date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,72.26,72.75,72.24,72.73,168500.0,42.0595,42.3447,42.0478,42.3331,168500.0
2008-03-25 09:35:00,72.74,72.75,72.38,72.53,1026700.0,42.3389,42.3447,42.1293,42.2166,1026700.0
2008-03-25 09:40:00,72.53,72.81,72.5,72.6,903700.0,42.2166,42.3796,42.1992,42.2574,903700.0
2008-03-25 09:45:00,72.6,72.6,72.18,72.19,505600.0,42.2574,42.2574,42.0129,42.0187,505600.0
2008-03-25 09:50:00,72.18,72.37,72.18,72.25,731600.0,42.0129,42.1235,42.0129,42.0537,731600.0
2008-03-25 09:55:00,72.25,72.38,72.11,72.17,494800.0,42.0537,42.1293,41.9722,42.0071,494800.0
2008-03-25 10:00:00,72.17,72.21,71.87,72.15,535100.0,42.0071,42.0304,41.8325,41.9955,535100.0
2008-03-25 10:05:00,72.15,72.47,71.78,72.14,302100.0,41.9955,42.1817,41.7801,41.9896,302100.0
2008-03-25 10:10:00,72.15,72.39,72.15,72.31,132000.0,41.9955,42.1352,41.9955,42.0886,132000.0
2008-03-25 10:15:00,72.32,72.5,72.31,72.5,253300.0,42.0944,42.1992,42.0886,42.1992,253300.0
2008-03-25 10:20:00,72.49,72.76,72.46,72.67,363700.0,42.1934,42.3505,42.1759,42.2981,363700.0
2008-03-25 10:25:00,72.68,72.68,72.34,72.34,434800.0,42.304,42.304,42.1061,42.1061,434800.0
2008-03-25 10:30:00,72.36,72.4,72.05,72.09,565000.0,42.1177,42.141,41.9373,41.9605,565000.0
2008-03-25 10:35:00,72.09,72.14,72.02,72.1,466100.0,41.9605,41.9896,41.9198,41.9664,466100.0
2008-03-25 10:40:00,72.1,72.24,72.08,72.24,418800.0,41.9664,42.0478,41.9547,42.0478,418800.0
2008-03-25 10:45:00,72.24,72.59,72.24,72.59,250500.0,42.0478,42.2516,42.0478,42.2516,250500.0
2008-03-25 10:50:00,72.58,72.58,72.36,72.41,340800.0,42.2457,42.2457,42.1177,42.1468,340800.0
2008-03-25 10:55:00,72.4,72.5,72.35,72.48,342100.0,42.141,42.1992,42.1119,42.1875,342100.0
2008-03-25 11:00:00,72.48,72.59,72.4,72.59,225200.0,42.1875,42.2516,42.141,42.2516,225200.0
2008-03-25 11:05:00,72.59,72.76,72.58,72.75,294700.0,42.2516,42.3505,42.2457,42.3447,294700.0
2008-03-25 11:10:00,72.75,72.79,72.64,72.77,191600.0,42.3447,42.368,42.2807,42.3563,191600.0
2008-03-25 11:15:00,72.78,72.91,72.77,72.8,417700.0,42.3622,42.4378,42.3563,42.3738,417700.0
2008-03-25 11:20:00,72.79,73.01,72.78,73.0,244400.0,42.368,42.496,42.3622,42.4902,244400.0
2008-03-25 11:25:00,73.0,73.1,72.96,73.1,366400.0,42.4902,42.5484,42.4669,42.5484,366400.0
2008-03-25 11:30:00,73.1,73.17,73.07,73.15,455700.0,42.5484,42.5892,42.531,42.5775,455700.0
2008-03-25 11:35:00,73.16,73.18,73.05,73.07,373900.0,42.5833,42.595,42.5193,42.531,373900.0
2008-03-25 11:40:00,73.07,73.18,72.99,73.16,189500.0,42.531,42.595,42.4844,42.5833,189500.0
2008-03-25 11:45:00,73.16,73.22,72.97,72.98,416300.0,42.5833,42.6183,42.4728,42.4786,416300.0
2008-03-25 11:50:00,72.98,73.11,72.94,72.94,190600.0,42.4786,42.5542,42.4553,42.4553,190600.0
2008-03-25 11:55:00,72.96,72.98,72.84,72.92,366300.0,42.4669,42.4786,42.3971,42.4436,366300.0
2008-03-25 12:00:00,72.92,72.94,72.76,72.82,439400.0,42.4436,42.4553,42.3505,42.3854,439400.0
2008-03-25 12:05:00,72.81,72.93,72.79,72.88,204400.0,42.3796,42.4495,42.368,42.4204,204400.0
2008-03-25 12:10:00,72.88,72.96,72.88,72.93,103700.0,42.4204,42.4669,42.4204,42.4495,103700.0
2008-03-25 12:15:00,72.92,73.01,72.92,72.98,191900.0,42.4436,42.496,42.4436,42.4786,191900.0
2008-03-25 12:20:00,72.98,73.03,72.97,72.98,208900.0,42.4786,42.5077,42.4728,42.4786,208900.0
2008-03-25 12:25:00,72.99,73.07,72.95,73.07,60600.0,42.4844,42.531,42.4611,42.531,60600.0
2008-03-25 12:30:00,73.07,73.07,72.98,72.99,123600.0,42.531,42.531,42.4786,42.4844,123600.0
2008-03-25 12:35:00,72.99,72.99,72.92,72.96,216600.0,42.4844,42.4844,42.4436,42.4669,216600.0
2008-03-25 12:40:00,72.97,73.0,72.91,72.92,78700.0,42.4728,42.4902,42.4378,42.4436,78700.0
2008-03-25 12:45:00,72.92,73.0,72.89,73.0,149000.0,42.4436,42.4902,42.4262,42.4902,149000.0
2008-03-25 12:50:00,73.0,73.05,72.85,72.85,244300.0,42.4902,42.5193,42.4029,42.4029,244300.0
2008-03-25 12:55:00,72.85,72.85,72.78,72.83,111300.0,42.4029,42.4029,42.3622,42.3913,111300.0
2008-03-25 13:00:00,72.84,72.97,72.82,72.86,134100.0,42.3971,42.4728,42.3854,42.4087,134100.0
2008-03-25 13:05:00,72.85,72.85,72.73,72.76,94700.0,42.4029,42.4029,42.3331,42.3505,94700.0
2008-03-25 13:10:00,72.74,72.9,72.7,72.83,97600.0,42.3389,42.432,42.3156,42.3913,97600.0
2008-03-25 13:15:00,72.83,72.83,72.75,72.8,109700.0,42.3913,42.3913,42.3447,42.3738,109700.0
2008-03-25 13:20:00,72.81,72.87,72.76,72.78,65900.0,42.3796,42.4145,42.3505,42.3622,65900.0
2008-03-25 13:25:00,72.78,73.01,72.77,73.01,191100.0,42.3622,42.496,42.3563,42.496,191100.0
2008-03-25 13:30:00,73.0,73.07,72.9,72.91,287900.0,42.4902,42.531,42.432,42.4378,287900.0
2008-03-25 13:35:00,72.92,72.99,72.86,72.87,74500.0,42.4436,42.4844,42.4087,42.4145,74500.0
2008-03-25 13:40:00,72.87,72.93,72.87,72.92,55500.0,42.4145,42.4495,42.4145,42.4436,55500.0
2008-03-25 13:45:00,72.91,72.98,72.88,72.95,42200.0,42.4378,42.4786,42.4204,42.4611,42200.0
2008-03-25 13:50:00,72.98,72.98,72.85,72.87,141400.0,42.4786,42.4786,42.4029,42.4145,141400.0
2008-03-25 13:55:00,72.88,73.09,72.88,72.92,212800.0,42.4204,42.5426,42.4204,42.4436,212800.0
2008-03-25 14:00:00,72.92,72.94,72.83,72.87,156500.0,42.4436,42.4553,42.3913,42.4145,156500.0
2008-03-25 14:05:00,72.89,72.94,72.86,72.9,81000.0,42.4262,42.4553,42.4087,42.432,81000.0
2008-03-25 14:10:00,72.9,72.94,72.87,72.9,88100.0,42.432,42.4553,42.4145,42.432,88100.0
2008-03-25 14:15:00,72.9,72.94,72.86,72.88,95400.0,42.432,42.4553,42.4087,42.4204,95400.0
2008-03-25 14:20:00,72.88,72.99,72.84,72.98,197000.0,42.4204,42.4844,42.3971,42.4786,197000.0
2008-03-25 14:25:00,72.97,72.99,72.87,72.94,130200.0,42.4728,42.4844,42.4145,42.4553,130200.0
2008-03-25 14:30:00,72.94,72.94,72.76,72.76,121400.0,42.4553,42.4553,42.3505,42.3505,121400.0
2008-03-25 14:35:00,72.76,72.85,72.74,72.8,48100.0,42.3505,42.4029,42.3389,42.3738,48100.0
2008-03-25 14:40:00,72.8,72.87,72.75,72.82,70200.0,42.3738,42.4145,42.3447,42.3854,70200.0
2008-03-25 14:45:00,72.84,72.98,72.83,72.98,54200.0,42.3971,42.4786,42.3913,42.4786,54200.0
2008-03-25 14:50:00,73.0,73.11,72.96,73.07,114300.0,42.4902,42.5542,42.4669,42.531,114300.0
2008-03-25 14:55:00,73.07,73.08,72.95,72.95,318000.0,42.531,42.5368,42.4611,42.4611,318000.0
2008-03-25 15:00:00,72.96,73.03,72.96,73.01,229800.0,42.4669,42.5077,42.4669,42.496,229800.0
2008-03-25 15:05:00,73.0,73.09,72.93,73.0,325800.0,42.4902,42.5426,42.4495,42.4902,325800.0
2008-03-25 15:10:00,72.99,73.0,72.86,72.89,339400.0,42.4844,42.4902,42.4087,42.4262,339400.0
2008-03-25 15:15:00,72.88,72.98,72.85,72.86,308900.0,42.4204,42.4786,42.4029,42.4087,308900.0
2008-03-25 15:20:00,72.87,72.98,72.86,72.89,262100.0,42.4145,42.4786,42.4087,42.4262,262100.0
2008-03-25 15:25:00,72.89,72.98,72.84,72.97,94500.0,42.4262,42.4786,42.3971,42.4728,94500.0
2008-03-25 15:30:00,72.97,73.02,72.87,72.88,117700.0,42.4728,42.5019,42.4145,42.4204,117700.0
2008-03-25 15:35:00,72.87,72.93,72.81,72.93,390800.0,42.4145,42.4495,42.3796,42.4495,390800.0
2008-03-25 15:40:00,72.93,73.0,72.84,72.91,322200.0,42.4495,42.4902,42.3971,42.4378,322200.0
2008-03-25 15:45:00,72.91,72.92,72.72,72.72,421900.0,42.4378,42.4436,42.3272,42.3272,421900.0
2008-03-25 15:50:00,72.73,72.77,72.65,72.77,285400.0,42.3331,42.3563,42.2865,42.3563,285400.0
2008-03-25 15:55:00,72.78,72.93,72.77,72.79,511100.0,42.3622,42.4495,42.3563,42.368,511100.0
2008-03-26 09:30:00,72.94,73.71,72.92,73.6,317100.0,42.4553,42.9035,42.4436,42.8394,317100.0
2008-03-26 09:35:00,73.61,73.62,73.44,73.54,658100.0,42.8453,42.8511,42.7463,42.8045,658100.0
2008-03-26 09:40:00,73.55,73.58,73.41,73.5,524900.0,42.8103,42.8278,42.7289,42.7812,524900.0
2008-03-26 09:45:00,73.49,73.55,73.45,73.49,477600.0,42.7754,42.8103,42.7521,42.7754,477600.0
2008-03-26 09:50:00,73.48,73.71,73.47,73.7,368800.0,42.7696,42.9035,42.7638,42.8977,368800.0
2008-03-26 09:55:00,73.69,74.0,73.66,73.93,607800.0,42.8918,43.0723,42.8744,43.0315,607800.0
2008-03-26 10:00:00,73.92,74.04,73.9,73.95,348300.0,43.0257,43.0956,43.0141,43.0432,348300.0
2008-03-26 10:05:00,73.96,74.14,73.92,74.14,358400.0,43.049,43.1538,43.0257,43.1538,358400.0
2008-03-26 10:10:00,74.15,74.21,73.99,74.01,443500.0,43.1596,43.1945,43.0664,43.0781,443500.0
2008-03-26 10:15:00,74.01,74.1,73.93,74.05,217000.0,43.0781,43.1305,43.0315,43.1014,217000.0
2008-03-26 10:20:00,74.05,74.15,74.05,74.05,356900.0,43.1014,43.1596,43.1014,43.1014,356900.0
2008-03-26 10:25:00,74.06,74.06,73.74,73.89,706700.0,43.1072,43.1072,42.9209,43.0082,706700.0
2008-03-26 10:30:00,73.88,74.31,73.88,74.29,1742300.0,43.0024,43.2527,43.0024,43.2411,1742300.0
2008-03-26 10:35:00,74.31,74.5,74.23,74.47,446700.0,43.2527,43.3633,43.2061,43.3458,446700.0
2008-03-26 10:40:00,74.47,74.47,74.3,74.33,582900.0,43.3458,43.3458,43.2469,43.2643,582900.0
2008-03-26 10:45:00,74.33,74.34,74.17,74.17,253700.0,43.2643,43.2702,43.1712,43.1712,253700.0
2008-03-26 10:50:00,74.16,74.5,74.16,74.5,234200.0,43.1654,43.3633,43.1654,43.3633,234200.0
2008-03-26 10:55:00,74.5,74.58,74.47,74.56,349500.0,43.3633,43.4099,43.3458,43.3982,349500.0
2008-03-26 11:00:00,74.54,74.55,74.38,74.42,481700.0,43.3866,43.3924,43.2935,43.3167,481700.0
2008-03-26 11:05:00,74.42,74.64,74.42,74.64,372600.0,43.3167,43.4448,43.3167,43.4448,372600.0
2008-03-26 11:10:00,74.64,74.74,74.63,74.67,345000.0,43.4448,43.503,43.439,43.4622,345000.0
2008-03-26 11:15:00,74.67,74.72,74.55,74.67,493500.0,43.4622,43.4914,43.3924,43.4622,493500.0
2008-03-26 11:20:00,74.67,74.7,74.6,74.69,355800.0,43.4622,43.4797,43.4215,43.4739,355800.0
2008-03-26 11:25:00,74.69,74.83,74.65,74.79,240700.0,43.4739,43.5554,43.4506,43.5321,240700.0
2008-03-26 11:30:00,74.79,74.8,74.72,74.76,316500.0,43.5321,43.5379,43.4914,43.5146,316500.0
2008-03-26 11:35:00,74.76,74.82,74.74,74.74,212800.0,43.5146,43.5496,43.503,43.503,212800.0
2008-03-26 11:40:00,74.74,74.75,74.65,74.7,194500.0,43.503,43.5088,43.4506,43.4797,194500.0
2008-03-26 11:45:00,74.7,74.84,74.69,74.77,161800.0,43.4797,43.5612,43.4739,43.5205,161800.0
2008-03-26 11:50:00,74.78,74.8,74.67,74.7,54400.0,43.5263,43.5379,43.4622,43.4797,54400.0
2008-03-26 11:55:00,74.7,74.74,74.65,74.65,72900.0,43.4797,43.503,43.4506,43.4506,72900.0
2008-03-26 12:00:00,74.65,74.7,74.64,74.66,62000.0,43.4506,43.4797,43.4448,43.4564,62000.0
2008-03-26 12:05:00,74.67,74.82,74.67,74.73,127500.0,43.4622,43.5496,43.4622,43.4972,127500.0
2008-03-26 12:10:00,74.72,74.72,74.5,74.52,127100.0,43.4914,43.4914,43.3633,43.3749,127100.0
2008-03-26 12:15:00,74.51,74.54,74.44,74.47,134600.0,43.3691,43.3866,43.3284,43.3458,134600.0
2008-03-26 12:20:00,74.46,74.48,74.38,74.44,152200.0,43.34,43.3517,43.2935,43.3284,152200.0
2008-03-26 12:25:00,74.43,74.52,74.4,74.41,105300.0,43.3226,43.3749,43.3051,43.3109,105300.0
2008-03-26 12:30:00,74.41,74.43,74.38,74.42,60100.0,43.3109,43.3226,43.2935,43.3167,60100.0
2008-03-26 12:35:00,74.41,74.42,74.34,74.36,114200.0,43.3109,43.3167,43.2702,43.2818,114200.0
2008-03-26 12:40:00,74.36,74.49,74.32,74.36,113000.0,43.2818,43.3575,43.2585,43.2818,113000.0
2008-03-26 12:45:00,74.38,74.46,74.36,74.42,59000.0,43.2935,43.34,43.2818,43.3167,59000.0
2008-03-26 12:50:00,74.41,74.41,74.2,74.25,306200.0,43.3109,43.3109,43.1887,43.2178,306200.0
2008-03-26 12:55:00,74.26,74.34,74.17,74.31,123800.0,43.2236,43.2702,43.1712,43.2527,123800.0
2008-03-26 13:00:00,74.31,74.36,74.25,74.3,72500.0,43.2527,43.2818,43.2178,43.2469,72500.0
2008-03-26 13:05:00,74.31,74.37,74.2,74.27,148200.0,43.2527,43.2876,43.1887,43.2294,148200.0
2008-03-26 13:10:00,74.24,74.55,74.23,74.42,249000.0,43.212,43.3924,43.2061,43.3167,249000.0
2008-03-26 13:15:00,74.42,74.45,74.27,74.3,116200.0,43.3167,43.3342,43.2294,43.2469,116200.0
2008-03-26 13:20:00,74.31,74.42,74.3,74.41,65800.0,43.2527,43.3167,43.2469,43.3109,65800.0
2008-03-26 13:25:00,74.41,74.46,74.38,74.4,43500.0,43.3109,43.34,43.2935,43.3051,43500.0
2008-03-26 13:30:00,74.41,74.41,74.27,74.37,101100.0,43.3109,43.3109,43.2294,43.2876,101100.0
2008-03-26 13:35:00,74.39,74.41,74.34,74.39,65500.0,43.2993,43.3109,43.2702,43.2993,65500.0
2008-03-26 13:40:00,74.39,74.46,74.36,74.36,146800.0,43.2993,43.34,43.2818,43.2818,146800.0
2008-03-26 13:45:00,74.35,74.41,74.34,74.38,64100.0,43.276,43.3109,43.2702,43.2935,64100.0
2008-03-26 13:50:00,74.39,74.47,74.39,74.44,85300.0,43.2993,43.3458,43.2993,43.3284,85300.0
2008-03-26 13:55:00,74.45,74.53,74.45,74.53,42600.0,43.3342,43.3808,43.3342,43.3808,42600.0
2008-03-26 14:00:00,74.53,74.57,74.43,74.44,96000.0,43.3808,43.404,43.3226,43.3284,96000.0
2008-03-26 14:05:00,74.44,74.54,74.4,74.52,297700.0,43.3284,43.3866,43.3051,43.3749,297700.0
2008-03-26 14:10:00,74.53,74.71,74.51,74.69,175500.0,43.3808,43.4855,43.3691,43.4739,175500.0
2008-03-26 14:15:00,74.69,74.7,74.65,74.67,182900.0,43.4739,43.4797,43.4506,43.4622,182900.0
2008-03-26 14:20:00,74.68,74.72,74.57,74.59,158700.0,43.4681,43.4914,43.404,43.4157,158700.0
2008-03-26 14:25:00,74.59,74.71,74.45,74.62,217200.0,43.4157,43.4855,43.3342,43.4331,217200.0
2008-03-26 14:30:00,74.62,74.75,74.59,74.71,205400.0,43.4331,43.5088,43.4157,43.4855,205400.0
2008-03-26 14:35:00,74.72,74.75,74.55,74.55,117500.0,43.4914,43.5088,43.3924,43.3924,117500.0
2008-03-26 14:40:00,74.56,74.65,74.52,74.62,199000.0,43.3982,43.4506,43.3749,43.4331,199000.0
2008-03-26 14:45:00,74.62,74.74,74.62,74.66,151600.0,43.4331,43.503,43.4331,43.4564,151600.0
2008-03-26 14:50:00,74.66,74.75,74.64,74.67,134500.0,43.4564,43.5088,43.4448,43.4622,134500.0
2008-03-26 14:55:00,74.67,74.85,74.62,74.84,222400.0,43.4622,43.567,43.4331,43.5612,222400.0
2008-03-26 15:00:00,74.85,74.87,74.59,74.76,233200.0,43.567,43.5787,43.4157,43.5146,233200.0
2008-03-26 15:05:00,74.75,74.83,74.72,74.8,170800.0,43.5088,43.5554,43.4914,43.5379,170800.0
2008-03-26 15:10:00,74.81,74.82,74.53,74.57,150200.0,43.5437,43.5496,43.3808,43.404,150200.0
2008-03-26 15:15:00,74.57,74.62,74.41,74.46,93600.0,43.404,43.4331,43.3109,43.34,93600.0
2008-03-26 15:20:00,74.45,74.59,74.39,74.59,328600.0,43.3342,43.4157,43.2993,43.4157,328600.0
2008-03-26 15:25:00,74.58,74.65,74.36,74.41,235700.0,43.4099,43.4506,43.2818,43.3109,235700.0
2008-03-26 15:30:00,74.44,74.45,74.3,74.32,248300.0,43.3284,43.3342,43.2469,43.2585,248300.0
2008-03-26 15:35:00,74.32,74.34,74.17,74.28,596800.0,43.2585,43.2702,43.1712,43.2352,596800.0
2008-03-26 15:40:00,74.29,74.35,74.25,74.35,327300.0,43.2411,43.276,43.2178,43.276,327300.0
2008-03-26 15:45:00,74.34,74.51,74.34,74.5,612400.0,43.2702,43.3691,43.2702,43.3633,612400.0
2008-03-26 15:50:00,74.5,74.52,74.17,74.3,617200.0,43.3633,43.3749,43.1712,43.2469,617200.0
2008-03-26 15:55:00,74.3,74.51,74.29,74.47,506100.0,43.2469,43.3691,43.2411,43.3458,506100.0
2008-03-27 09:30:00,74.74,75.15,74.5,74.93,366400.0,43.503,43.7416,43.3633,43.6136,366400.0
2008-03-27 09:35:00,74.91,74.92,74.61,74.89,173600.0,43.6019,43.6078,43.4273,43.5903,173600.0
2008-03-27 09:40:00,74.89,74.91,74.79,74.83,148600.0,43.5903,43.6019,43.5321,43.5554,148600.0
2008-03-27 09:45:00,74.84,75.08,74.74,75.08,247400.0,43.5612,43.7009,43.503,43.7009,247400.0
2008-03-27 09:50:00,75.08,75.1,74.97,74.99,665400.0,43.7009,43.7125,43.6369,43.6485,665400.0
2008-03-27 09:55:00,75.0,75.06,74.9,75.01,1139900.0,43.6543,43.6893,43.5961,43.6601,1139900.0
2008-03-27 10:00:00,75.02,75.05,74.92,74.98,206300.0,43.666,43.6834,43.6078,43.6427,206300.0
2008-03-27 10:05:00,74.98,75.05,74.84,74.84,204800.0,43.6427,43.6834,43.5612,43.5612,204800.0
2008-03-27 10:10:00,74.85,75.04,74.76,75.04,404100.0,43.567,43.6776,43.5146,43.6776,404100.0
2008-03-27 10:15:00,75.03,75.12,74.79,74.83,463800.0,43.6718,43.7242,43.5321,43.5554,463800.0
2008-03-27 10:20:00,74.81,74.81,74.47,74.52,481700.0,43.5437,43.5437,43.3458,43.3749,481700.0
2008-03-27 10:25:00,74.51,74.66,74.41,74.44,215900.0,43.3691,43.4564,43.3109,43.3284,215900.0
2008-03-27 10:30:00,74.45,74.59,74.2,74.29,331400.0,43.3342,43.4157,43.1887,43.2411,331400.0
2008-03-27 10:35:00,74.3,74.5,74.24,74.32,198000.0,43.2469,43.3633,43.212,43.2585,198000.0
2008-03-27 10:40:00,74.28,74.41,74.27,74.35,216100.0,43.2352,43.3109,43.2294,43.276,216100.0
2008-03-27 10:45:00,74.34,74.42,74.3,74.3,215100.0,43.2702,43.3167,43.2469,43.2469,215100.0
2008-03-27 10:50:00,74.3,74.46,74.19,74.38,293300.0,43.2469,43.34,43.1829,43.2935,293300.0
2008-03-27 10:55:00,74.38,74.75,74.38,74.71,567900.0,43.2935,43.5088,43.2935,43.4855,567900.0
2008-03-27 11:00:00,74.71,74.81,74.7,74.78,179200.0,43.4855,43.5437,43.4797,43.5263,179200.0
2008-03-27 11:05:00,74.76,74.76,74.59,74.61,149800.0,43.5146,43.5146,43.4157,43.4273,149800.0
2008-03-27 11:10:00,74.64,74.79,74.62,74.67,194900.0,43.4448,43.5321,43.4331,43.4622,194900.0
2008-03-27 11:15:00,74.69,74.92,74.67,74.9,104000.0,43.4739,43.6078,43.4622,43.5961,104000.0
2008-03-27 11:20:00,74.92,75.01,74.89,74.91,179200.0,43.6078,43.6601,43.5903,43.6019,179200.0
2008-03-27 11:25:00,74.92,75.11,74.89,75.08,199500.0,43.6078,43.7184,43.5903,43.7009,199500.0
2008-03-27 11:30:00,75.06,75.18,75.03,75.15,461600.0,43.6893,43.7591,43.6718,43.7416,461600.0
2008-03-27 11:35:00,75.15,75.22,75.06,75.07,226000.0,43.7416,43.7824,43.6893,43.6951,226000.0
2008-03-27 11:40:00,75.07,75.27,75.01,75.26,91600.0,43.6951,43.8115,43.6601,43.8057,91600.0
2008-03-27 11:45:00,75.25,75.25,75.11,75.17,69400.0,43.7998,43.7998,43.7184,43.7533,69400.0
2008-03-27 11:50:00,75.16,75.16,75.03,75.03,39300.0,43.7475,43.7475,43.6718,43.6718,39300.0
2008-03-27 11:55:00,75.03,75.07,74.97,75.06,79400.0,43.6718,43.6951,43.6369,43.6893,79400.0
2008-03-27 12:00:00,75.05,75.07,74.89,74.89,57300.0,43.6834,43.6951,43.5903,43.5903,57300.0
2008-03-27 12:05:00,74.89,74.9,74.72,74.82,177300.0,43.5903,43.5961,43.4914,43.5496,177300.0
2008-03-27 12:10:00,74.81,74.96,74.77,74.94,97400.0,43.5437,43.631,43.5205,43.6194,97400.0
2008-03-27 12:15:00,74.95,74.98,74.89,74.91,46700.0,43.6252,43.6427,43.5903,43.6019,46700.0
2008-03-27 12:20:00,74.92,75.01,74.88,74.99,90000.0,43.6078,43.6601,43.5845,43.6485,90000.0
2008-03-27 12:25:00,74.99,75.2,74.98,75.2,301200.0,43.6485,43.7707,43.6427,43.7707,301200.0
2008-03-27 12:30:00,75.19,75.24,75.09,75.15,209100.0,43.7649,43.794,43.7067,43.7416,209100.0
2008-03-27 12:35:00,75.16,75.28,75.1,75.16,377600.0,43.7475,43.8173,43.7125,43.7475,377600.0
2008-03-27 12:40:00,75.17,75.26,75.15,75.23,89700.0,43.7533,43.8057,43.7416,43.7882,89700.0
2008-03-27 12:45:00,75.23,75.33,75.16,75.21,139800.0,43.7882,43.8464,43.7475,43.7766,139800.0
2008-03-27 12:50:00,75.21,75.28,75.17,75.25,133400.0,43.7766,43.8173,43.7533,43.7998,133400.0
2008-03-27 12:55:00,75.25,75.31,75.21,75.27,121100.0,43.7998,43.8348,43.7766,43.8115,121100.0
2008-03-27 13:00:00,75.28,75.29,75.22,75.22,52300.0,43.8173,43.8231,43.7824,43.7824,52300.0
2008-03-27 13:05:00,75.22,75.26,75.11,75.11,131400.0,43.7824,43.8057,43.7184,43.7184,131400.0
2008-03-27 13:10:00,75.11,75.12,75.04,75.12,206800.0,43.7184,43.7242,43.6776,43.7242,206800.0
2008-03-27 13:15:00,75.12,75.16,75.05,75.05,106600.0,43.7242,43.7475,43.6834,43.6834,106600.0
2008-03-27 13:20:00,75.04,75.05,74.95,75.0,106200.0,43.6776,43.6834,43.6252,43.6543,106200.0
2008-03-27 13:25:00,75.0,75.02,74.98,75.02,86500.0,43.6543,43.666,43.6427,43.666,86500.0
2008-03-27 13:30:00,75.01,75.02,74.77,74.8,222100.0,43.6601,43.666,43.5205,43.5379,222100.0
2008-03-27 13:35:00,74.8,74.8,74.66,74.79,238100.0,43.5379,43.5379,43.4564,43.5321,238100.0
2008-03-27 13:40:00,74.79,74.79,74.6,74.71,81100.0,43.5321,43.5321,43.4215,43.4855,81100.0
2008-03-27 13:45:00,74.74,74.82,74.7,74.78,145900.0,43.503,43.5496,43.4797,43.5263,145900.0
2008-03-27 13:50:00,74.77,74.82,74.67,74.8,276500.0,43.5205,43.5496,43.4622,43.5379,276500.0
2008-03-27 13:55:00,74.81,74.82,74.68,74.74,97500.0,43.5437,43.5496,43.4681,43.503,97500.0
2008-03-27 14:00:00,74.74,74.74,74.59,74.6,63400.0,43.503,43.503,43.4157,43.4215,63400.0
2008-03-27 14:05:00,74.61,74.71,74.56,74.68,289600.0,43.4273,43.4855,43.3982,43.4681,289600.0
2008-03-27 14:10:00,74.67,74.73,74.64,74.67,115400.0,43.4622,43.4972,43.4448,43.4622,115400.0
2008-03-27 14:15:00,74.66,74.79,74.57,74.69,277200.0,43.4564,43.5321,43.404,43.4739,277200.0
2008-03-27 14:20:00,74.69,74.76,74.57,74.7,236800.0,43.4739,43.5146,43.404,43.4797,236800.0
2008-03-27 14:25:00,74.68,74.7,74.51,74.51,173700.0,43.4681,43.4797,43.3691,43.3691,173700.0
2008-03-27 14:30:00,74.52,74.7,74.51,74.68,147900.0,43.3749,43.4797,43.3691,43.4681,147900.0
2008-03-27 14:35:00,74.68,74.9,74.68,74.84,195900.0,43.4681,43.5961,43.4681,43.5612,195900.0
2008-03-27 14:40:00,74.85,74.89,74.72,74.72,93900.0,43.567,43.5903,43.4914,43.4914,93900.0
2008-03-27 14:45:00,74.74,74.84,74.71,74.83,122500.0,43.503,43.5612,43.4855,43.5554,122500.0
2008-03-27 14:50:00,74.84,74.93,74.77,74.8,94700.0,43.5612,43.6136,43.5205,43.5379,94700.0
2008-03-27 14:55:00,74.81,74.82,74.61,74.69,166400.0,43.5437,43.5496,43.4273,43.4739,166400.0
2008-03-27 15:00:00,74.71,74.72,74.62,74.68,103800.0,43.4855,43.4914,43.4331,43.4681,103800.0
2008-03-27 15:05:00,74.67,74.67,74.51,74.53,492600.0,43.4622,43.4622,43.3691,43.3808,492600.0
2008-03-27 15:10:00,74.51,74.65,74.44,74.63,237200.0,43.3691,43.4506,43.3284,43.439,237200.0
2008-03-27 15:15:00,74.63,74.63,74.46,74.54,110900.0,43.439,43.439,43.34,43.3866,110900.0
2008-03-27 15:20:00,74.55,74.55,74.26,74.29,257300.0,43.3924,43.3924,43.2236,43.2411,257300.0
2008-03-27 15:25:00,74.28,74.42,74.26,74.38,450300.0,43.2352,43.3167,43.2236,43.2935,450300.0
2008-03-27 15:30:00,74.39,74.51,74.31,74.31,269700.0,43.2993,43.3691,43.2527,43.2527,269700.0
2008-03-27 15:35:00,74.3,74.36,73.83,73.84,560000.0,43.2469,43.2818,42.9733,42.9791,560000.0
2008-03-27 15:40:00,73.84,74.09,73.81,73.94,657800.0,42.9791,43.1247,42.9617,43.0373,657800.0
2008-03-27 15:45:00,73.93,73.99,73.79,73.87,732400.0,43.0315,43.0664,42.95,42.9966,732400.0
2008-03-27 15:50:00,73.87,73.93,73.77,73.87,443800.0,42.9966,43.0315,42.9384,42.9966,443800.0
2008-03-27 15:55:00,73.88,73.97,73.83,73.87,409100.0,43.0024,43.0548,42.9733,42.9966,409100.0
2008-03-28 09:30:00,74.18,74.18,73.37,73.38,1164200.0,43.177,43.177,42.7056,42.7114,1164200.0
2008-03-28 09:35:00,73.39,74.06,73.36,74.06,396000.0,42.7172,43.1072,42.6998,43.1072,396000.0
2008-03-28 09:40:00,74.04,74.17,74.03,74.12,365500.0,43.0956,43.1712,43.0897,43.1421,365500.0
2008-03-28 09:45:00,74.11,74.11,73.68,73.68,681000.0,43.1363,43.1363,42.886,42.886,681000.0
2008-03-28 09:50:00,73.7,73.85,73.66,73.79,221000.0,42.8977,42.985,42.8744,42.95,221000.0
2008-03-28 09:55:00,73.79,74.08,73.79,73.98,162900.0,42.95,43.1188,42.95,43.0606,162900.0
2008-03-28 10:00:00,73.98,74.24,73.94,74.24,241700.0,43.0606,43.212,43.0373,43.212,241700.0
2008-03-28 10:05:00,74.25,74.34,74.13,74.33,116800.0,43.2178,43.2702,43.1479,43.2643,116800.0
2008-03-28 10:10:00,74.33,74.55,74.32,74.36,444200.0,43.2643,43.3924,43.2585,43.2818,444200.0
2008-03-28 10:15:00,74.34,74.4,74.26,74.4,225200.0,43.2702,43.3051,43.2236,43.3051,225200.0
2008-03-28 10:20:00,74.4,74.65,74.4,74.65,144500.0,43.3051,43.4506,43.3051,43.4506,144500.0
2008-03-28 10:25:00,74.65,74.71,74.53,74.65,207700.0,43.4506,43.4855,43.3808,43.4506,207700.0
2008-03-28 10:30:00,74.65,74.71,74.55,74.62,127400.0,43.4506,43.4855,43.3924,43.4331,127400.0
2008-03-28 10:35:00,74.62,74.62,74.15,74.17,511800.0,43.4331,43.4331,43.1596,43.1712,511800.0
2008-03-28 10:40:00,74.16,74.37,74.06,74.33,79900.0,43.1654,43.2876,43.1072,43.2643,79900.0
2008-03-28 10:45:00,74.33,74.48,74.29,74.4,78400.0,43.2643,43.3517,43.2411,43.3051,78400.0
2008-03-28 10:50:00,74.39,74.55,74.39,74.53,81600.0,43.2993,43.3924,43.2993,43.3808,81600.0
2008-03-28 10:55:00,74.52,74.55,74.3,74.54,109900.0,43.3749,43.3924,43.2469,43.3866,109900.0
2008-03-28 11:00:00,74.52,74.53,74.34,74.34,103300.0,43.3749,43.3808,43.2702,43.2702,103300.0
2008-03-28 11:05:00,74.38,74.45,74.3,74.37,55400.0,43.2935,43.3342,43.2469,43.2876,55400.0
2008-03-28 11:10:00,74.36,74.45,74.3,74.45,97300.0,43.2818,43.3342,43.2469,43.3342,97300.0
2008-03-28 11:15:00,74.45,74.45,74.34,74.34,185400.0,43.3342,43.3342,43.2702,43.2702,185400.0
2008-03-28 11:20:00,74.32,74.51,74.32,74.48,78900.0,43.2585,43.3691,43.2585,43.3517,78900.0
2008-03-28 11:25:00,74.49,74.63,74.48,74.57,49500.0,43.3575,43.439,43.3517,43.404,49500.0
2008-03-28 11:30:00,74.58,74.7,74.58,74.69,61300.0,43.4099,43.4797,43.4099,43.4739,61300.0
2008-03-28 11:35:00,74.7,74.75,74.65,74.7,84200.0,43.4797,43.5088,43.4506,43.4797,84200.0
2008-03-28 11:40:00,74.71,74.72,74.66,74.66,141300.0,43.4855,43.4914,43.4564,43.4564,141300.0
2008-03-28 11:45:00,74.67,74.7,74.54,74.56,93600.0,43.4622,43.4797,43.3866,43.3982,93600.0
2008-03-28 11:50:00,74.55,74.62,74.5,74.6,159200.0,43.3924,43.4331,43.3633,43.4215,159200.0
2008-03-28 11:55:00,74.61,74.62,74.31,74.34,320600.0,43.4273,43.4331,43.2527,43.2702,320600.0
2008-03-28 12:00:00,74.36,74.37,74.27,74.28,52200.0,43.2818,43.2876,43.2294,43.2352,52200.0
2008-03-28 12:05:00,74.3,74.4,74.24,74.26,53000.0,43.2469,43.3051,43.212,43.2236,53000.0
2008-03-28 12:10:00,74.26,74.39,74.2,74.38,45700.0,43.2236,43.2993,43.1887,43.2935,45700.0
2008-03-28 12:15:00,74.4,74.41,74.21,74.22,107800.0,43.3051,43.3109,43.1945,43.2003,107800.0
2008-03-28 12:20:00,74.22,74.29,74.22,74.24,114600.0,43.2003,43.2411,43.2003,43.212,114600.0
2008-03-28 12:25:00,74.24,74.34,74.2,74.33,40400.0,43.212,43.2702,43.1887,43.2643,40400.0
2008-03-28 12:30:00,74.34,74.36,74.28,74.31,43400.0,43.2702,43.2818,43.2352,43.2527,43400.0
2008-03-28 12:35:00,74.33,74.33,74.23,74.25,44700.0,43.2643,43.2643,43.2061,43.2178,44700.0
2008-03-28 12:40:00,74.25,74.25,74.01,74.01,309900.0,43.2178,43.2178,43.0781,43.0781,309900.0
2008-03-28 12:45:00,74.0,74.07,73.95,73.99,160100.0,43.0723,43.113,43.0432,43.0664,160100.0
2008-03-28 12:50:00,73.99,74.13,73.99,74.01,122300.0,43.0664,43.1479,43.0664,43.0781,122300.0
2008-03-28 12:55:00,74.01,74.11,73.98,74.03,97900.0,43.0781,43.1363,43.0606,43.0897,97900.0
2008-03-28 13:00:00,74.03,74.22,74.03,74.12,150700.0,43.0897,43.2003,43.0897,43.1421,150700.0
2008-03-28 13:05:00,74.13,74.14,74.01,74.02,145100.0,43.1479,43.1538,43.0781,43.0839,145100.0
2008-03-28 13:10:00,74.02,74.16,74.01,74.16,88400.0,43.0839,43.1654,43.0781,43.1654,88400.0
2008-03-28 13:15:00,74.16,74.24,74.14,74.18,164600.0,43.1654,43.212,43.1538,43.177,164600.0
2008-03-28 13:20:00,74.2,74.23,74.07,74.1,196000.0,43.1887,43.2061,43.113,43.1305,196000.0
2008-03-28 13:25:00,74.1,74.2,74.08,74.2,196100.0,43.1305,43.1887,43.1188,43.1887,196100.0
2008-03-28 13:30:00,74.19,74.19,74.01,74.01,134500.0,43.1829,43.1829,43.0781,43.0781,134500.0
2008-03-28 13:35:00,74.02,74.02,73.83,73.96,152200.0,43.0839,43.0839,42.9733,43.049,152200.0
2008-03-28 13:40:00,73.95,73.96,73.77,73.79,273700.0,43.0432,43.049,42.9384,42.95,273700.0
2008-03-28 13:45:00,73.79,73.97,73.77,73.85,319600.0,42.95,43.0548,42.9384,42.985,319600.0
2008-03-28 13:50:00,73.84,73.86,73.72,73.79,212100.0,42.9791,42.9908,42.9093,42.95,212100.0
2008-03-28 13:55:00,73.8,73.88,73.73,73.83,197800.0,42.9559,43.0024,42.9151,42.9733,197800.0
2008-03-28 14:00:00,73.83,73.86,73.71,73.86,162400.0,42.9733,42.9908,42.9035,42.9908,162400.0
2008-03-28 14:05:00,73.87,73.87,73.78,73.85,312100.0,42.9966,42.9966,42.9442,42.985,312100.0
2008-03-28 14:10:00,73.86,74.0,73.77,73.98,205800.0,42.9908,43.0723,42.9384,43.0606,205800.0
2008-03-28 14:15:00,73.98,74.03,73.9,74.01,176200.0,43.0606,43.0897,43.0141,43.0781,176200.0
2008-03-28 14:20:00,74.01,74.02,73.82,73.96,98000.0,43.0781,43.0839,42.9675,43.049,98000.0
2008-03-28 14:25:00,73.97,73.97,73.72,73.83,218200.0,43.0548,43.0548,42.9093,42.9733,218200.0
2008-03-28 14:30:00,73.84,73.94,73.83,73.86,163400.0,42.9791,43.0373,42.9733,42.9908,163400.0
2008-03-28 14:35:00,73.85,73.87,73.73,73.73,44500.0,42.985,42.9966,42.9151,42.9151,44500.0
2008-03-28 14:40:00,73.74,73.78,73.62,73.74,113600.0,42.9209,42.9442,42.8511,42.9209,113600.0
2008-03-28 14:45:00,73.73,73.91,73.69,73.87,188600.0,42.9151,43.0199,42.8918,42.9966,188600.0
2008-03-28 14:50:00,73.88,73.88,73.78,73.79,28800.0,43.0024,43.0024,42.9442,42.95,28800.0
2008-03-28 14:55:00,73.8,73.92,73.76,73.92,47800.0,42.9559,43.0257,42.9326,43.0257,47800.0
2008-03-28 15:00:00,73.91,73.91,73.81,73.82,32400.0,43.0199,43.0199,42.9617,42.9675,32400.0
2008-03-28 15:05:00,73.81,73.82,73.67,73.74,422700.0,42.9617,42.9675,42.8802,42.9209,422700.0
2008-03-28 15:10:00,73.76,73.8,73.71,73.71,230000.0,42.9326,42.9559,42.9035,42.9035,230000.0
2008-03-28 15:15:00,73.68,73.68,73.5,73.6,447700.0,42.886,42.886,42.7812,42.8394,447700.0
2008-03-28 15:20:00,73.61,73.7,73.57,73.64,151200.0,42.8453,42.8977,42.822,42.8627,151200.0
2008-03-28 15:25:00,73.61,73.71,73.56,73.64,126900.0,42.8453,42.9035,42.8162,42.8627,126900.0
2008-03-28 15:30:00,73.64,73.64,73.56,73.62,135700.0,42.8627,42.8627,42.8162,42.8511,135700.0
2008-03-28 15:35:00,73.63,73.75,73.56,73.58,258400.0,42.8569,42.9268,42.8162,42.8278,258400.0
2008-03-28 15:40:00,73.57,73.6,73.44,73.5,260300.0,42.822,42.8394,42.7463,42.7812,260300.0
2008-03-28 15:45:00,73.5,73.51,73.33,73.42,380500.0,42.7812,42.7871,42.6823,42.7347,380500.0
2008-03-28 15:50:00,73.42,73.69,73.41,73.68,532100.0,42.7347,42.8918,42.7289,42.886,532100.0
2008-03-28 15:55:00,73.68,73.7,73.55,73.55,335300.0,42.886,42.8977,42.8103,42.8103,335300.0
2008-03-31 09:15:00,73.4,73.4,73.4,73.4,100.0,42.723,42.723,42.723,42.723,100.0
2008-03-31 09:20:00,73.99,73.99,73.99,73.99,100.0,43.0664,43.0664,43.0664,43.0664,100.0
2008-03-31 09:25:00,73.99,73.99,73.99,73.99,0.0,43.0664,43.0664,43.0664,43.0664,0.0
2008-03-31 09:30:00,73.65,74.28,73.62,74.15,228900.0,42.8685,43.2352,42.8511,43.1596,228900.0
2008-03-31 09:35:00,74.15,74.32,74.09,74.26,315700.0,43.1596,43.2585,43.1247,43.2236,315700.0
2008-03-31 09:40:00,74.26,74.65,74.26,74.59,429600.0,43.2236,43.4506,43.2236,43.4157,429600.0
2008-03-31 09:45:00,74.59,74.61,74.38,74.41,472200.0,43.4157,43.4273,43.2935,43.3109,472200.0
2008-03-31 09:50:00,74.41,74.46,74.27,74.34,191100.0,43.3109,43.34,43.2294,43.2702,191100.0
2008-03-31 09:55:00,74.34,74.67,74.32,74.63,279700.0,43.2702,43.4622,43.2585,43.439,279700.0
2008-03-31 10:00:00,74.62,74.62,74.45,74.53,391500.0,43.4331,43.4331,43.3342,43.3808,391500.0
2008-03-31 10:05:00,74.53,74.67,74.53,74.61,278800.0,43.3808,43.4622,43.3808,43.4273,278800.0
2008-03-31 10:10:00,74.62,74.65,74.51,74.62,193400.0,43.4331,43.4506,43.3691,43.4331,193400.0
2008-03-31 10:15:00,74.62,74.86,74.61,74.86,397100.0,43.4331,43.5728,43.4273,43.5728,397100.0
2008-03-31 10:20:00,74.86,74.93,74.81,74.91,389900.0,43.5728,43.6136,43.5437,43.6019,389900.0
2008-03-31 10:25:00,74.9,74.96,74.72,74.76,311200.0,43.5961,43.631,43.4914,43.5146,311200.0
2008-03-31 10:30:00,74.76,74.79,74.55,74.57,185100.0,43.5146,43.5321,43.3924,43.404,185100.0
2008-03-31 10:35:00,74.58,74.66,74.56,74.59,103700.0,43.4099,43.4564,43.3982,43.4157,103700.0
2008-03-31 10:40:00,74.58,74.58,74.33,74.4,163600.0,43.4099,43.4099,43.2643,43.3051,163600.0
2008-03-31 10:45:00,74.4,74.42,74.17,74.18,240800.0,43.3051,43.3167,43.1712,43.177,240800.0
2008-03-31 10:50:00,74.18,74.37,74.16,74.3,204600.0,43.177,43.2876,43.1654,43.2469,204600.0
2008-03-31 10:55:00,74.29,74.54,74.24,74.53,174200.0,43.2411,43.3866,43.212,43.3808,174200.0
2008-03-31 11:00:00,74.52,74.63,74.48,74.6,291100.0,43.3749,43.439,43.3517,43.4215,291100.0
2008-03-31 11:05:00,74.59,74.69,74.52,74.62,489700.0,43.4157,43.4739,43.3749,43.4331,489700.0
2008-03-31 11:10:00,74.62,74.67,74.48,74.57,424100.0,43.4331,43.4622,43.3517,43.404,424100.0
2008-03-31 11:15:00,74.55,74.65,74.54,74.61,196900.0,43.3924,43.4506,43.3866,43.4273,196900.0
2008-03-31 11:20:00,74.62,74.71,74.6,74.66,88400.0,43.4331,43.4855,43.4215,43.4564,88400.0
2008-03-31 11:25:00,74.67,74.84,74.66,74.8,224600.0,43.4622,43.5612,43.4564,43.5379,224600.0
2008-03-31 11:30:00,74.79,74.79,74.62,74.64,322200.0,43.5321,43.5321,43.4331,43.4448,322200.0
2008-03-31 11:35:00,74.63,74.63,74.28,74.28,293300.0,43.439,43.439,43.2352,43.2352,293300.0
2008-03-31 11:40:00,74.29,74.3,74.14,74.3,486300.0,43.2411,43.2469,43.1538,43.2469,486300.0
2008-03-31 11:45:00,74.29,74.3,74.16,74.16,114300.0,43.2411,43.2469,43.1654,43.1654,114300.0
2008-03-31 11:50:00,74.16,74.17,73.85,73.86,550700.0,43.1654,43.1712,42.985,42.9908,550700.0
2008-03-31 11:55:00,73.86,73.95,73.82,73.9,286200.0,42.9908,43.0432,42.9675,43.0141,286200.0
2008-03-31 12:00:00,73.9,73.97,73.81,73.88,393600.0,43.0141,43.0548,42.9617,43.0024,393600.0
2008-03-31 12:05:00,73.88,74.02,73.88,73.95,305600.0,43.0024,43.0839,43.0024,43.0432,305600.0
2008-03-31 12:10:00,73.95,74.05,73.94,74.01,171500.0,43.0432,43.1014,43.0373,43.0781,171500.0
2008-03-31 12:15:00,74.0,74.01,73.82,73.9,125400.0,43.0723,43.0781,42.9675,43.0141,125400.0
2008-03-31 12:20:00,73.89,73.91,73.75,73.87,96800.0,43.0082,43.0199,42.9268,42.9966,96800.0
2008-03-31 12:25:00,73.86,73.92,73.74,73.78,304300.0,42.9908,43.0257,42.9209,42.9442,304300.0
2008-03-31 12:30:00,73.77,73.78,73.63,73.69,491900.0,42.9384,42.9442,42.8569,42.8918,491900.0
2008-03-31 12:35:00,73.68,73.84,73.68,73.7,181800.0,42.886,42.9791,42.886,42.8977,181800.0
2008-03-31 12:40:00,73.69,73.7,73.44,73.56,420700.0,42.8918,42.8977,42.7463,42.8162,420700.0
2008-03-31 12:45:00,73.55,73.73,73.54,73.71,181700.0,42.8103,42.9151,42.8045,42.9035,181700.0
2008-03-31 12:50:00,73.71,73.71,73.52,73.57,298500.0,42.9035,42.9035,42.7929,42.822,298500.0
2008-03-31 12:55:00,73.57,73.82,73.56,73.81,109900.0,42.822,42.9675,42.8162,42.9617,109900.0
2008-03-31 13:00:00,73.83,73.86,73.78,73.8,52200.0,42.9733,42.9908,42.9442,42.9559,52200.0
2008-03-31 13:05:00,73.79,73.82,73.67,73.75,112400.0,42.95,42.9675,42.8802,42.9268,112400.0
2008-03-31 13:10:00,73.75,73.79,73.68,73.68,41800.0,42.9268,42.95,42.886,42.886,41800.0
2008-03-31 13:15:00,73.68,73.76,73.68,73.76,30900.0,42.886,42.9326,42.886,42.9326,30900.0
2008-03-31 13:20:00,73.76,73.87,73.76,73.87,115800.0,42.9326,42.9966,42.9326,42.9966,115800.0
2008-03-31 13:25:00,73.86,73.87,73.64,73.69,122800.0,42.9908,42.9966,42.8627,42.8918,122800.0
2008-03-31 13:30:00,73.69,73.75,73.39,73.41,437800.0,42.8918,42.9268,42.7172,42.7289,437800.0
2008-03-31 13:35:00,73.4,73.53,73.37,73.51,192500.0,42.723,42.7987,42.7056,42.7871,192500.0
2008-03-31 13:40:00,73.51,73.56,73.47,73.53,236200.0,42.7871,42.8162,42.7638,42.7987,236200.0
2008-03-31 13:45:00,73.53,73.59,73.4,73.58,326500.0,42.7987,42.8336,42.723,42.8278,326500.0
2008-03-31 13:50:00,73.58,73.58,73.36,73.38,364000.0,42.8278,42.8278,42.6998,42.7114,364000.0
2008-03-31 13:55:00,73.4,73.58,73.31,73.31,290600.0,42.723,42.8278,42.6707,42.6707,290600.0
2008-03-31 14:00:00,73.31,73.41,73.31,73.4,222500.0,42.6707,42.7289,42.6707,42.723,222500.0
2008-03-31 14:05:00,73.4,73.42,73.28,73.31,120600.0,42.723,42.7347,42.6532,42.6707,120600.0
2008-03-31 14:10:00,73.32,73.33,73.21,73.32,222900.0,42.6765,42.6823,42.6124,42.6765,222900.0
2008-03-31 14:15:00,73.32,73.42,73.31,73.42,91000.0,42.6765,42.7347,42.6707,42.7347,91000.0
2008-03-31 14:20:00,73.43,73.54,73.43,73.51,243300.0,42.7405,42.8045,42.7405,42.7871,243300.0
2008-03-31 14:25:00,73.52,73.74,73.46,73.7,312000.0,42.7929,42.9209,42.758,42.8977,312000.0
2008-03-31 14:30:00,73.68,73.75,73.55,73.75,172600.0,42.886,42.9268,42.8103,42.9268,172600.0
2008-03-31 14:35:00,73.76,73.76,73.59,73.61,84600.0,42.9326,42.9326,42.8336,42.8453,84600.0
2008-03-31 14:40:00,73.61,73.63,73.47,73.48,69900.0,42.8453,42.8569,42.7638,42.7696,69900.0
2008-03-31 14:45:00,73.48,73.53,73.44,73.51,72300.0,42.7696,42.7987,42.7463,42.7871,72300.0
2008-03-31 14:50:00,73.51,73.51,73.37,73.48,140400.0,42.7871,42.7871,42.7056,42.7696,140400.0
2008-03-31 14:55:00,73.47,73.62,73.46,73.62,231300.0,42.7638,42.8511,42.758,42.8511,231300.0
2008-03-31 15:00:00,73.62,73.63,73.52,73.56,123600.0,42.8511,42.8569,42.7929,42.8162,123600.0
2008-03-31 15:05:00,73.56,73.6,73.46,73.6,84300.0,42.8162,42.8394,42.758,42.8394,84300.0
2008-03-31 15:10:00,73.6,73.75,73.53,73.67,115100.0,42.8394,42.9268,42.7987,42.8802,115100.0
2008-03-31 15:15:00,73.66,73.87,73.66,73.85,317300.0,42.8744,42.9966,42.8744,42.985,317300.0
2008-03-31 15:20:00,73.85,74.08,73.84,74.05,164400.0,42.985,43.1188,42.9791,43.1014,164400.0
2008-03-31 15:25:00,74.05,74.11,73.94,73.94,144900.0,43.1014,43.1363,43.0373,43.0373,144900.0
2008-03-31 15:30:00,73.94,73.95,73.81,73.91,200900.0,43.0373,43.0432,42.9617,43.0199,200900.0
2008-03-31 15:35:00,73.92,74.08,73.92,74.08,105500.0,43.0257,43.1188,43.0257,43.1188,105500.0
2008-03-31 15:40:00,74.08,74.39,74.08,74.28,268200.0,43.1188,43.2993,43.1188,43.2352,268200.0
2008-03-31 15:45:00,74.28,74.3,74.18,74.25,385100.0,43.2352,43.2469,43.177,43.2178,385100.0
2008-03-31 15:50:00,74.25,74.31,74.23,74.27,602600.0,43.2178,43.2527,43.2061,43.2294,602600.0
2008-03-31 15:55:00,74.28,74.29,74.04,74.05,781100.0,43.2352,43.2411,43.0956,43.1014,781100.0
2008-04-01 08:30:00,74.28,74.28,74.24,74.24,4700.0,43.2352,43.2352,43.212,43.212,4700.0
2008-04-01 08:35:00,74.0,74.0,74.0,74.0,100.0,43.0723,43.0723,43.0723,43.0723,100.0
2008-04-01 08:40:00,74.06,74.06,74.06,74.06,19900.0,43.1072,43.1072,43.1072,43.1072,19900.0
2008-04-01 08:45:00,73.8,74.0,73.75,73.86,23900.0,42.9559,43.0723,42.9268,42.9908,23900.0
2008-04-01 08:50:00,73.86,73.86,73.86,73.86,0.0,42.9908,42.9908,42.9908,42.9908,0.0
2008-04-01 08:55:00,73.9,73.95,73.87,73.95,43500.0,43.0141,43.0432,42.9966,43.0432,43500.0
2008-04-01 09:00:00,73.9,73.9,73.8,73.9,95500.0,43.0141,43.0141,42.9559,43.0141,95500.0
2008-04-01 09:05:00,73.9,73.9,73.76,73.83,150000.0,43.0141,43.0141,42.9326,42.9733,150000.0
2008-04-01 09:10:00,73.84,73.86,73.84,73.84,69200.0,42.9791,42.9908,42.9791,42.9791,69200.0
2008-04-01 09:15:00,73.89,73.94,73.84,73.9,16200.0,43.0082,43.0373,42.9791,43.0141,16200.0
2008-04-01 09:20:00,73.9,73.95,73.9,73.95,40200.0,43.0141,43.0432,43.0141,43.0432,40200.0
2008-04-01 09:25:00,73.77,73.85,73.75,73.8,26400.0,42.9384,42.985,42.9268,42.9559,26400.0
2008-04-01 09:30:00,73.71,74.25,73.61,73.69,626600.0,42.9035,43.2178,42.8453,42.8918,626600.0
2008-04-01 09:35:00,73.69,73.87,73.52,73.6,1150000.0,42.8918,42.9966,42.7929,42.8394,1150000.0
2008-04-01 09:40:00,73.61,73.62,73.37,73.5,406000.0,42.8453,42.8511,42.7056,42.7812,406000.0
2008-04-01 09:45:00,73.5,73.61,73.35,73.6,688300.0,42.7812,42.8453,42.6939,42.8394,688300.0
2008-04-01 09:50:00,73.61,73.7,73.49,73.55,404200.0,42.8453,42.8977,42.7754,42.8103,404200.0
2008-04-01 09:55:00,73.56,73.66,73.38,73.39,413200.0,42.8162,42.8744,42.7114,42.7172,413200.0
2008-04-01 10:00:00,73.4,73.94,73.39,73.9,727300.0,42.723,43.0373,42.7172,43.0141,727300.0
2008-04-01 10:05:00,73.88,73.92,73.6,73.71,310900.0,43.0024,43.0257,42.8394,42.9035,310900.0
2008-04-01 10:10:00,73.71,73.76,73.54,73.65,380400.0,42.9035,42.9326,42.8045,42.8685,380400.0
2008-04-01 10:15:00,73.65,73.72,73.6,73.62,262100.0,42.8685,42.9093,42.8394,42.8511,262100.0
2008-04-01 10:20:00,73.62,73.63,73.43,73.48,675000.0,42.8511,42.8569,42.7405,42.7696,675000.0
2008-04-01 10:25:00,73.48,73.67,73.45,73.59,580000.0,42.7696,42.8802,42.7521,42.8336,580000.0
2008-04-01 10:30:00,73.58,73.74,73.58,73.63,380900.0,42.8278,42.9209,42.8278,42.8569,380900.0
2008-04-01 10:35:00,73.62,73.65,73.5,73.59,394000.0,42.8511,42.8685,42.7812,42.8336,394000.0
2008-04-01 10:40:00,73.6,73.72,73.55,73.66,136500.0,42.8394,42.9093,42.8103,42.8744,136500.0
2008-04-01 10:45:00,73.67,73.98,73.64,73.96,342200.0,42.8802,43.0606,42.8627,43.049,342200.0
2008-04-01 10:50:00,73.97,74.3,73.96,74.18,1175300.0,43.0548,43.2469,43.049,43.177,1175300.0
2008-04-01 10:55:00,74.18,74.28,74.07,74.15,264600.0,43.177,43.2352,43.113,43.1596,264600.0
2008-04-01 11:00:00,74.15,74.22,74.13,74.19,188200.0,43.1596,43.2003,43.1479,43.1829,188200.0
2008-04-01 11:05:00,74.2,74.32,74.18,74.23,482200.0,43.1887,43.2585,43.177,43.2061,482200.0
2008-04-01 11:10:00,74.22,74.43,74.21,74.32,529600.0,43.2003,43.3226,43.1945,43.2585,529600.0
2008-04-01 11:15:00,74.33,74.43,74.3,74.43,201700.0,43.2643,43.3226,43.2469,43.3226,201700.0
2008-04-01 11:20:00,74.43,74.59,74.41,74.58,509700.0,43.3226,43.4157,43.3109,43.4099,509700.0
2008-04-01 11:25:00,74.59,74.59,74.38,74.39,187800.0,43.4157,43.4157,43.2935,43.2993,187800.0
2008-04-01 11:30:00,74.39,74.39,74.28,74.33,193300.0,43.2993,43.2993,43.2352,43.2643,193300.0
2008-04-01 11:35:00,74.35,74.37,73.6,74.27,252900.0,43.276,43.2876,42.8394,43.2294,252900.0
2008-04-01 11:40:00,74.27,74.41,74.26,74.34,149600.0,43.2294,43.3109,43.2236,43.2702,149600.0
2008-04-01 11:45:00,74.34,74.45,74.3,74.39,177500.0,43.2702,43.3342,43.2469,43.2993,177500.0
2008-04-01 11:50:00,74.39,74.59,74.33,74.59,315700.0,43.2993,43.4157,43.2643,43.4157,315700.0
2008-04-01 11:55:00,74.58,74.85,74.55,74.85,718200.0,43.4099,43.567,43.3924,43.567,718200.0
2008-04-01 12:00:00,74.85,74.91,74.72,74.73,479800.0,43.567,43.6019,43.4914,43.4972,479800.0
2008-04-01 12:05:00,74.73,74.83,74.68,74.74,311600.0,43.4972,43.5554,43.4681,43.503,311600.0
2008-04-01 12:10:00,74.75,74.79,74.56,74.57,160300.0,43.5088,43.5321,43.3982,43.404,160300.0
2008-04-01 12:15:00,74.57,74.77,74.55,74.77,102800.0,43.404,43.5205,43.3924,43.5205,102800.0
2008-04-01 12:20:00,74.76,74.86,74.73,74.86,151200.0,43.5146,43.5728,43.4972,43.5728,151200.0
2008-04-01 12:25:00,74.86,74.97,74.8,74.94,366800.0,43.5728,43.6369,43.5379,43.6194,366800.0
2008-04-01 12:30:00,74.94,74.95,74.67,74.69,210800.0,43.6194,43.6252,43.4622,43.4739,210800.0
2008-04-01 12:35:00,74.68,74.79,74.67,74.75,81600.0,43.4681,43.5321,43.4622,43.5088,81600.0
2008-04-01 12:40:00,74.75,74.8,74.71,74.76,60500.0,43.5088,43.5379,43.4855,43.5146,60500.0
2008-04-01 12:45:00,74.74,74.83,74.72,74.72,67400.0,43.503,43.5554,43.4914,43.4914,67400.0
2008-04-01 12:50:00,74.72,74.82,74.66,74.81,107100.0,43.4914,43.5496,43.4564,43.5437,107100.0
2008-04-01 12:55:00,74.8,74.83,74.78,74.82,157500.0,43.5379,43.5554,43.5263,43.5496,157500.0
2008-04-01 13:00:00,74.82,74.89,74.79,74.86,135700.0,43.5496,43.5903,43.5321,43.5728,135700.0
2008-04-01 13:05:00,74.86,74.98,74.86,74.97,91400.0,43.5728,43.6427,43.5728,43.6369,91400.0
2008-04-01 13:10:00,74.97,75.01,74.89,74.95,72600.0,43.6369,43.6601,43.5903,43.6252,72600.0
2008-04-01 13:15:00,74.95,75.05,74.94,74.94,104400.0,43.6252,43.6834,43.6194,43.6194,104400.0
2008-04-01 13:20:00,74.94,74.99,74.86,74.99,68400.0,43.6194,43.6485,43.5728,43.6485,68400.0
2008-04-01 13:25:00,74.99,75.1,74.99,75.08,251500.0,43.6485,43.7125,43.6485,43.7009,251500.0
2008-04-01 13:30:00,75.07,75.11,75.04,75.07,110100.0,43.6951,43.7184,43.6776,43.6951,110100.0
2008-04-01 13:35:00,75.07,75.07,74.94,74.95,69200.0,43.6951,43.6951,43.6194,43.6252,69200.0
2008-04-01 13:40:00,74.95,74.96,74.88,74.89,46100.0,43.6252,43.631,43.5845,43.5903,46100.0
2008-04-01 13:45:00,74.89,74.97,74.85,74.86,100900.0,43.5903,43.6369,43.567,43.5728,100900.0
2008-04-01 13:50:00,74.86,74.93,74.8,74.81,108000.0,43.5728,43.6136,43.5379,43.5437,108000.0
2008-04-01 13:55:00,74.81,74.83,74.7,74.8,387300.0,43.5437,43.5554,43.4797,43.5379,387300.0
2008-04-01 14:00:00,74.8,74.8,74.71,74.74,112900.0,43.5379,43.5379,43.4855,43.503,112900.0
2008-04-01 14:05:00,74.74,74.86,74.72,74.81,123100.0,43.503,43.5728,43.4914,43.5437,123100.0
2008-04-01 14:10:00,74.81,74.93,74.79,74.92,100200.0,43.5437,43.6136,43.5321,43.6078,100200.0
2008-04-01 14:15:00,74.91,74.91,74.72,74.8,107300.0,43.6019,43.6019,43.4914,43.5379,107300.0
2008-04-01 14:20:00,74.79,74.96,74.7,74.79,962700.0,43.5321,43.631,43.4797,43.5321,962700.0
2008-04-01 14:25:00,74.79,74.84,74.73,74.79,338700.0,43.5321,43.5612,43.4972,43.5321,338700.0
2008-04-01 14:30:00,74.81,74.93,74.78,74.93,159500.0,43.5437,43.6136,43.5263,43.6136,159500.0
2008-04-01 14:35:00,74.93,75.09,74.86,75.07,138500.0,43.6136,43.7067,43.5728,43.6951,138500.0
2008-04-01 14:40:00,75.06,75.1,75.0,75.04,123500.0,43.6893,43.7125,43.6543,43.6776,123500.0
2008-04-01 14:45:00,75.06,75.19,75.02,75.16,388400.0,43.6893,43.7649,43.666,43.7475,388400.0
2008-04-01 14:50:00,75.15,75.29,75.12,75.19,202200.0,43.7416,43.8231,43.7242,43.7649,202200.0
2008-04-01 14:55:00,75.2,75.21,74.98,74.98,167500.0,43.7707,43.7766,43.6427,43.6427,167500.0
2008-04-01 15:00:00,74.98,75.2,74.97,75.14,81800.0,43.6427,43.7707,43.6369,43.7358,81800.0
2008-04-01 15:05:00,75.14,75.28,75.14,75.2,57700.0,43.7358,43.8173,43.7358,43.7707,57700.0
2008-04-01 15:10:00,75.2,75.32,75.18,75.18,103400.0,43.7707,43.8406,43.7591,43.7591,103400.0
2008-04-01 15:15:00,75.17,75.31,75.15,75.22,300600.0,43.7533,43.8348,43.7416,43.7824,300600.0
2008-04-01 15:20:00,75.22,75.33,75.19,75.21,126400.0,43.7824,43.8464,43.7649,43.7766,126400.0
2008-04-01 15:25:00,75.22,75.27,75.18,75.2,189900.0,43.7824,43.8115,43.7591,43.7707,189900.0
2008-04-01 15:30:00,75.2,75.25,74.87,74.87,414700.0,43.7707,43.7998,43.5787,43.5787,414700.0
2008-04-01 15:35:00,74.87,75.01,74.84,75.0,474800.0,43.5787,43.6601,43.5612,43.6543,474800.0
2008-04-01 15:40:00,75.01,75.16,75.01,75.16,265600.0,43.6601,43.7475,43.6601,43.7475,265600.0
2008-04-01 15:45:00,75.16,75.27,75.15,75.21,396400.0,43.7475,43.8115,43.7416,43.7766,396400.0
2008-04-01 15:50:00,75.2,75.32,75.16,75.31,400500.0,43.7707,43.8406,43.7475,43.8348,400500.0
2008-04-01 15:55:00,75.32,75.43,75.3,75.39,413600.0,43.8406,43.9046,43.8289,43.8813,413600.0
2008-04-02 09:30:00,75.05,75.43,75.05,75.3,397100.0,43.6834,43.9046,43.6834,43.8289,397100.0
2008-04-02 09:35:00,75.3,75.51,75.3,75.4,158400.0,43.8289,43.9512,43.8289,43.8872,158400.0
2008-04-02 09:40:00,75.37,75.5,75.22,75.46,169800.0,43.8697,43.9454,43.7824,43.9221,169800.0
2008-04-02 09:45:00,75.47,75.49,75.27,75.33,307300.0,43.9279,43.9395,43.8115,43.8464,307300.0
2008-04-02 09:50:00,75.31,75.37,74.99,74.99,303900.0,43.8348,43.8697,43.6485,43.6485,303900.0
2008-04-02 09:55:00,74.99,75.13,74.96,75.01,233800.0,43.6485,43.73,43.631,43.6601,233800.0
2008-04-02 10:00:00,75.0,75.1,74.95,75.1,237100.0,43.6543,43.7125,43.6252,43.7125,237100.0
2008-04-02 10:05:00,75.11,75.11,74.99,75.02,196700.0,43.7184,43.7184,43.6485,43.666,196700.0
2008-04-02 10:10:00,75.01,75.12,74.93,74.93,211000.0,43.6601,43.7242,43.6136,43.6136,211000.0
2008-04-02 10:15:00,74.92,75.01,74.87,75.0,218700.0,43.6078,43.6601,43.5787,43.6543,218700.0
2008-04-02 10:20:00,75.0,75.12,74.92,74.93,231400.0,43.6543,43.7242,43.6078,43.6136,231400.0
2008-04-02 10:25:00,74.94,75.04,74.84,74.85,154900.0,43.6194,43.6776,43.5612,43.567,154900.0
2008-04-02 10:30:00,74.84,75.12,74.66,75.05,1203300.0,43.5612,43.7242,43.4564,43.6834,1203300.0
2008-04-02 10:35:00,75.06,75.43,75.05,75.27,588700.0,43.6893,43.9046,43.6834,43.8115,588700.0
2008-04-02 10:40:00,75.26,75.51,75.21,75.47,497600.0,43.8057,43.9512,43.7766,43.9279,497600.0
2008-04-02 10:45:00,75.48,75.59,75.34,75.52,461700.0,43.9337,43.9977,43.8522,43.957,461700.0
2008-04-02 10:50:00,75.53,75.74,75.51,75.74,473600.0,43.9628,44.0851,43.9512,44.0851,473600.0
2008-04-02 10:55:00,75.74,76.08,75.73,76.0,1122600.0,44.0851,44.283,44.0792,44.2364,1122600.0
2008-04-02 11:00:00,76.0,76.21,75.94,76.17,602300.0,44.2364,44.3586,44.2015,44.3353,602300.0
2008-04-02 11:05:00,76.16,76.16,75.93,76.01,320200.0,44.3295,44.3295,44.1956,44.2422,320200.0
2008-04-02 11:10:00,76.01,76.08,75.88,75.95,275300.0,44.2422,44.283,44.1665,44.2073,275300.0
2008-04-02 11:15:00,75.94,75.98,75.69,75.69,231800.0,44.2015,44.2247,44.0559,44.0559,231800.0
2008-04-02 11:20:00,75.69,75.8,75.57,75.57,147500.0,44.0559,44.12,43.9861,43.9861,147500.0
2008-04-02 11:25:00,75.56,75.6,75.45,75.51,585000.0,43.9803,44.0036,43.9163,43.9512,585000.0
2008-04-02 11:30:00,75.51,75.66,75.5,75.65,99300.0,43.9512,44.0385,43.9454,44.0327,99300.0
2008-04-02 11:35:00,75.65,75.83,75.65,75.75,81600.0,44.0327,44.1374,44.0327,44.0909,81600.0
2008-04-02 11:40:00,75.74,75.9,75.73,75.89,76400.0,44.0851,44.1782,44.0792,44.1724,76400.0
2008-04-02 11:45:00,75.89,75.92,75.82,75.87,69800.0,44.1724,44.1898,44.1316,44.1607,69800.0
2008-04-02 11:50:00,75.87,75.95,75.84,75.85,85100.0,44.1607,44.2073,44.1433,44.1491,85100.0
2008-04-02 11:55:00,75.87,75.94,75.85,75.91,45500.0,44.1607,44.2015,44.1491,44.184,45500.0
2008-04-02 12:00:00,75.91,76.02,75.88,75.95,69300.0,44.184,44.248,44.1665,44.2073,69300.0
2008-04-02 12:05:00,75.93,76.03,75.92,75.99,88300.0,44.1956,44.2538,44.1898,44.2306,88300.0
2008-04-02 12:10:00,76.01,76.18,75.97,76.17,170100.0,44.2422,44.3412,44.2189,44.3353,170100.0
2008-04-02 12:15:00,76.17,76.17,76.05,76.06,102800.0,44.3353,44.3353,44.2655,44.2713,102800.0
2008-04-02 12:20:00,76.07,76.08,75.96,76.06,119900.0,44.2771,44.283,44.2131,44.2713,119900.0
2008-04-02 12:25:00,76.05,76.1,76.01,76.09,61500.0,44.2655,44.2946,44.2422,44.2888,61500.0
2008-04-02 12:30:00,76.09,76.13,76.02,76.02,54300.0,44.2888,44.3121,44.248,44.248,54300.0
2008-04-02 12:35:00,76.02,76.02,75.87,75.93,59300.0,44.248,44.248,44.1607,44.1956,59300.0
2008-04-02 12:40:00,75.93,75.99,75.91,75.93,58500.0,44.1956,44.2306,44.184,44.1956,58500.0
2008-04-02 12:45:00,75.93,76.02,75.89,75.99,86600.0,44.1956,44.248,44.1724,44.2306,86600.0
2008-04-02 12:50:00,75.98,76.01,75.93,76.01,38000.0,44.2247,44.2422,44.1956,44.2422,38000.0
2008-04-02 12:55:00,76.01,76.21,76.01,76.14,292800.0,44.2422,44.3586,44.2422,44.3179,292800.0
2008-04-02 13:00:00,76.15,76.29,76.14,76.23,198100.0,44.3237,44.4052,44.3179,44.3703,198100.0
2008-04-02 13:05:00,76.25,76.27,76.04,76.08,76000.0,44.3819,44.3935,44.2597,44.283,76000.0
2008-04-02 13:10:00,76.07,76.14,76.04,76.08,68800.0,44.2771,44.3179,44.2597,44.283,68800.0
2008-04-02 13:15:00,76.07,76.09,75.9,75.99,128200.0,44.2771,44.2888,44.1782,44.2306,128200.0
2008-04-02 13:20:00,75.99,76.14,75.99,76.12,133500.0,44.2306,44.3179,44.2306,44.3062,133500.0
2008-04-02 13:25:00,76.12,76.2,76.1,76.19,169000.0,44.3062,44.3528,44.2946,44.347,169000.0
2008-04-02 13:30:00,76.19,76.21,76.14,76.18,96200.0,44.347,44.3586,44.3179,44.3412,96200.0
2008-04-02 13:35:00,76.15,76.18,76.1,76.17,57200.0,44.3237,44.3412,44.2946,44.3353,57200.0
2008-04-02 13:40:00,76.16,76.46,76.15,76.4,288600.0,44.3295,44.5041,44.3237,44.4692,288600.0
2008-04-02 13:45:00,76.4,76.58,76.38,76.57,296200.0,44.4692,44.574,44.4576,44.5682,296200.0
2008-04-02 13:50:00,76.57,76.8,76.54,76.79,443900.0,44.5682,44.702,44.5507,44.6962,443900.0
2008-04-02 13:55:00,76.79,76.8,76.64,76.64,124000.0,44.6962,44.702,44.6089,44.6089,124000.0
2008-04-02 14:00:00,76.64,76.76,76.61,76.76,125500.0,44.6089,44.6787,44.5914,44.6787,125500.0
2008-04-02 14:05:00,76.75,76.88,76.75,76.83,219600.0,44.6729,44.7486,44.6729,44.7195,219600.0
2008-04-02 14:10:00,76.83,76.99,76.83,76.94,563300.0,44.7195,44.8126,44.7195,44.7835,563300.0
2008-04-02 14:15:00,76.93,77.01,76.85,76.97,246400.0,44.7777,44.8243,44.7311,44.801,246400.0
2008-04-02 14:20:00,76.97,76.97,76.88,76.9,305100.0,44.801,44.801,44.7486,44.7602,305100.0
2008-04-02 14:25:00,76.91,77.03,76.9,76.98,272400.0,44.7661,44.8359,44.7602,44.8068,272400.0
2008-04-02 14:30:00,76.97,76.98,76.72,76.72,333900.0,44.801,44.8068,44.6555,44.6555,333900.0
2008-04-02 14:35:00,76.72,76.73,76.53,76.55,376100.0,44.6555,44.6613,44.5449,44.5565,376100.0
2008-04-02 14:40:00,76.54,76.66,76.49,76.59,241600.0,44.5507,44.6205,44.5216,44.5798,241600.0
2008-04-02 14:45:00,76.59,76.59,76.4,76.4,270100.0,44.5798,44.5798,44.4692,44.4692,270100.0
2008-04-02 14:50:00,76.4,76.46,76.32,76.37,199700.0,44.4692,44.5041,44.4226,44.4517,199700.0
2008-04-02 14:55:00,76.38,76.51,76.38,76.43,92400.0,44.4576,44.5332,44.4576,44.4867,92400.0
2008-04-02 15:00:00,76.43,76.46,76.14,76.19,251400.0,44.4867,44.5041,44.3179,44.347,251400.0
2008-04-02 15:05:00,76.2,76.33,76.16,76.33,226700.0,44.3528,44.4285,44.3295,44.4285,226700.0
2008-04-02 15:10:00,76.33,76.53,76.31,76.39,506900.0,44.4285,44.5449,44.4168,44.4634,506900.0
2008-04-02 15:15:00,76.38,76.45,76.29,76.42,191500.0,44.4576,44.4983,44.4052,44.4808,191500.0
2008-04-02 15:20:00,76.4,76.41,76.32,76.37,76000.0,44.4692,44.475,44.4226,44.4517,76000.0
2008-04-02 15:25:00,76.37,76.49,76.31,76.45,183800.0,44.4517,44.5216,44.4168,44.4983,183800.0
2008-04-02 15:30:00,76.47,76.47,76.36,76.41,175100.0,44.51,44.51,44.4459,44.475,175100.0
2008-04-02 15:35:00,76.41,76.52,76.29,76.36,161700.0,44.475,44.5391,44.4052,44.4459,161700.0
2008-04-02 15:40:00,76.36,76.54,76.34,76.44,437400.0,44.4459,44.5507,44.4343,44.4925,437400.0
2008-04-02 15:45:00,76.43,76.47,76.34,76.39,206100.0,44.4867,44.51,44.4343,44.4634,206100.0
2008-04-02 15:50:00,76.39,76.43,76.3,76.4,352000.0,44.4634,44.4867,44.411,44.4692,352000.0
2008-04-02 15:55:00,76.4,76.45,76.35,76.41,608000.0,44.4692,44.4983,44.4401,44.475,608000.0
2008-04-03 09:30:00,76.0,76.18,75.8,76.17,213100.0,44.2364,44.3412,44.12,44.3353,213100.0
2008-04-03 09:35:00,76.18,76.41,76.15,76.4,192700.0,44.3412,44.475,44.3237,44.4692,192700.0
2008-04-03 09:40:00,76.4,76.66,76.38,76.46,422500.0,44.4692,44.6205,44.4576,44.5041,422500.0
2008-04-03 09:45:00,76.46,76.71,76.39,76.66,403800.0,44.5041,44.6496,44.4634,44.6205,403800.0
2008-04-03 09:50:00,76.65,76.75,76.57,76.69,333400.0,44.6147,44.6729,44.5682,44.638,333400.0
2008-04-03 09:55:00,76.7,77.01,76.68,76.98,364800.0,44.6438,44.8243,44.6322,44.8068,364800.0
2008-04-03 10:00:00,76.99,77.12,76.9,76.99,342400.0,44.8126,44.8883,44.7602,44.8126,342400.0
2008-04-03 10:05:00,76.99,77.16,76.97,77.08,303700.0,44.8126,44.9116,44.801,44.865,303700.0
2008-04-03 10:10:00,77.06,77.08,76.96,77.0,338100.0,44.8534,44.865,44.7952,44.8184,338100.0
2008-04-03 10:15:00,77.01,77.02,76.78,76.93,323200.0,44.8243,44.8301,44.6904,44.7777,323200.0
2008-04-03 10:20:00,76.95,76.95,76.63,76.77,285000.0,44.7893,44.7893,44.6031,44.6846,285000.0
2008-04-03 10:25:00,76.77,77.0,76.73,76.98,144800.0,44.6846,44.8184,44.6613,44.8068,144800.0
2008-04-03 10:30:00,76.98,77.02,76.85,76.88,407800.0,44.8068,44.8301,44.7311,44.7486,407800.0
2008-04-03 10:35:00,76.88,77.23,76.84,77.23,348600.0,44.7486,44.9523,44.7253,44.9523,348600.0
2008-04-03 10:40:00,77.23,77.24,77.06,77.18,406500.0,44.9523,44.9581,44.8534,44.9232,406500.0
2008-04-03 10:45:00,77.17,77.19,76.99,77.12,376000.0,44.9174,44.929,44.8126,44.8883,376000.0
2008-04-03 10:50:00,77.11,77.13,76.93,77.0,156400.0,44.8825,44.8941,44.7777,44.8184,156400.0
2008-04-03 10:55:00,77.01,77.25,77.01,77.16,453300.0,44.8243,44.964,44.8243,44.9116,453300.0
2008-04-03 11:00:00,77.15,77.23,77.1,77.16,156700.0,44.9058,44.9523,44.8766,44.9116,156700.0
2008-04-03 11:05:00,77.17,77.32,77.09,77.1,330400.0,44.9174,45.0047,44.8708,44.8766,330400.0
2008-04-03 11:10:00,77.11,77.3,77.11,77.29,320200.0,44.8825,44.9931,44.8825,44.9872,320200.0
2008-04-03 11:15:00,77.29,77.35,77.08,77.09,939700.0,44.9872,45.0222,44.865,44.8708,939700.0
2008-04-03 11:20:00,77.08,77.21,77.01,77.03,478000.0,44.865,44.9407,44.8243,44.8359,478000.0
2008-04-03 11:25:00,77.03,77.1,76.97,77.03,448200.0,44.8359,44.8766,44.801,44.8359,448200.0
2008-04-03 11:30:00,77.02,77.09,76.98,77.06,162400.0,44.8301,44.8708,44.8068,44.8534,162400.0
2008-04-03 11:35:00,77.05,77.09,76.96,77.07,66700.0,44.8475,44.8708,44.7952,44.8592,66700.0
2008-04-03 11:40:00,77.06,77.13,77.05,77.13,185500.0,44.8534,44.8941,44.8475,44.8941,185500.0
2008-04-03 11:45:00,77.14,77.27,77.13,77.14,195700.0,44.8999,44.9756,44.8941,44.8999,195700.0
2008-04-03 11:50:00,77.13,77.13,77.06,77.08,141200.0,44.8941,44.8941,44.8534,44.865,141200.0
2008-04-03 11:55:00,77.08,77.18,77.08,77.18,133600.0,44.865,44.9232,44.865,44.9232,133600.0
2008-04-03 12:00:00,77.18,77.24,77.05,77.23,116500.0,44.9232,44.9581,44.8475,44.9523,116500.0
2008-04-03 12:05:00,77.2,77.25,77.13,77.21,119800.0,44.9349,44.964,44.8941,44.9407,119800.0
2008-04-03 12:10:00,77.2,77.23,77.13,77.14,28300.0,44.9349,44.9523,44.8941,44.8999,28300.0
2008-04-03 12:15:00,77.14,77.19,77.08,77.18,55000.0,44.8999,44.929,44.865,44.9232,55000.0
2008-04-03 12:20:00,77.17,77.18,76.98,77.05,72400.0,44.9174,44.9232,44.8068,44.8475,72400.0
2008-04-03 12:25:00,77.05,77.08,77.02,77.03,48800.0,44.8475,44.865,44.8301,44.8359,48800.0
2008-04-03 12:30:00,77.02,77.09,76.98,77.0,64900.0,44.8301,44.8708,44.8068,44.8184,64900.0
2008-04-03 12:35:00,77.0,77.13,76.99,77.13,57100.0,44.8184,44.8941,44.8126,44.8941,57100.0
2008-04-03 12:40:00,77.15,77.29,77.11,77.24,325900.0,44.9058,44.9872,44.8825,44.9581,325900.0
2008-04-03 12:45:00,77.25,77.43,77.24,77.27,390700.0,44.964,45.0687,44.9581,44.9756,390700.0
2008-04-03 12:50:00,77.27,77.28,77.15,77.19,52900.0,44.9756,44.9814,44.9058,44.929,52900.0
2008-04-03 12:55:00,77.18,77.21,77.07,77.08,81000.0,44.9232,44.9407,44.8592,44.865,81000.0
2008-04-03 13:00:00,77.08,77.24,77.07,77.24,102500.0,44.865,44.9581,44.8592,44.9581,102500.0
2008-04-03 13:05:00,77.24,77.38,77.19,77.34,302400.0,44.9581,45.0396,44.929,45.0163,302400.0
2008-04-03 13:10:00,77.33,77.42,77.28,77.42,260200.0,45.0105,45.0629,44.9814,45.0629,260200.0
2008-04-03 13:15:00,77.42,77.46,77.35,77.41,128200.0,45.0629,45.0862,45.0222,45.0571,128200.0
2008-04-03 13:20:00,77.42,77.46,77.39,77.4,151200.0,45.0629,45.0862,45.0454,45.0513,151200.0
2008-04-03 13:25:00,77.4,77.44,77.25,77.25,49800.0,45.0513,45.0745,44.964,44.964,49800.0
2008-04-03 13:30:00,77.25,77.31,77.11,77.12,165200.0,44.964,44.9989,44.8825,44.8883,165200.0
2008-04-03 13:35:00,77.13,77.16,77.03,77.03,149500.0,44.8941,44.9116,44.8359,44.8359,149500.0
2008-04-03 13:40:00,77.02,77.02,76.9,76.95,605600.0,44.8301,44.8301,44.7602,44.7893,605600.0
2008-04-03 13:45:00,76.96,77.07,76.96,77.06,178400.0,44.7952,44.8592,44.7952,44.8534,178400.0
2008-04-03 13:50:00,77.06,77.16,77.0,77.13,231300.0,44.8534,44.9116,44.8184,44.8941,231300.0
2008-04-03 13:55:00,77.13,77.15,77.0,77.05,217100.0,44.8941,44.9058,44.8184,44.8475,217100.0
2008-04-03 14:00:00,77.06,77.13,76.94,76.95,181400.0,44.8534,44.8941,44.7835,44.7893,181400.0
2008-04-03 14:05:00,76.95,77.04,76.93,77.02,216500.0,44.7893,44.8417,44.7777,44.8301,216500.0
2008-04-03 14:10:00,77.03,77.07,76.98,77.05,262600.0,44.8359,44.8592,44.8068,44.8475,262600.0
2008-04-03 14:15:00,77.04,77.11,76.87,76.96,324100.0,44.8417,44.8825,44.7428,44.7952,324100.0
2008-04-03 14:20:00,76.96,77.01,76.9,76.91,212000.0,44.7952,44.8243,44.7602,44.7661,212000.0
2008-04-03 14:25:00,76.9,77.0,76.85,76.98,91300.0,44.7602,44.8184,44.7311,44.8068,91300.0
2008-04-03 14:30:00,76.98,77.08,76.98,77.01,85300.0,44.8068,44.865,44.8068,44.8243,85300.0
2008-04-03 14:35:00,77.02,77.03,76.87,76.91,186300.0,44.8301,44.8359,44.7428,44.7661,186300.0
2008-04-03 14:40:00,76.91,77.0,76.9,76.95,95000.0,44.7661,44.8184,44.7602,44.7893,95000.0
2008-04-03 14:45:00,76.96,76.98,76.89,76.95,71200.0,44.7952,44.8068,44.7544,44.7893,71200.0
2008-04-03 14:50:00,76.95,77.0,76.91,76.98,41000.0,44.7893,44.8184,44.7661,44.8068,41000.0
2008-04-03 14:55:00,76.98,77.12,76.96,77.07,89900.0,44.8068,44.8883,44.7952,44.8592,89900.0
2008-04-03 15:00:00,77.06,77.06,76.93,76.97,44100.0,44.8534,44.8534,44.7777,44.801,44100.0
2008-04-03 15:05:00,76.96,77.04,76.88,76.93,55700.0,44.7952,44.8417,44.7486,44.7777,55700.0
2008-04-03 15:10:00,76.93,76.93,76.78,76.88,62700.0,44.7777,44.7777,44.6904,44.7486,62700.0
2008-04-03 15:15:00,76.89,76.9,76.73,76.75,90400.0,44.7544,44.7602,44.6613,44.6729,90400.0
2008-04-03 15:20:00,76.74,76.83,76.72,76.77,64000.0,44.6671,44.7195,44.6555,44.6846,64000.0
2008-04-03 15:25:00,76.77,76.84,76.75,76.75,100700.0,44.6846,44.7253,44.6729,44.6729,100700.0
2008-04-03 15:30:00,76.74,76.75,76.55,76.61,733100.0,44.6671,44.6729,44.5565,44.5914,733100.0
2008-04-03 15:35:00,76.61,76.74,76.61,76.65,116100.0,44.5914,44.6671,44.5914,44.6147,116100.0
2008-04-03 15:40:00,76.66,76.73,76.57,76.58,275200.0,44.6205,44.6613,44.5682,44.574,275200.0
2008-04-03 15:45:00,76.58,76.64,76.38,76.4,320000.0,44.574,44.6089,44.4576,44.4692,320000.0
2008-04-03 15:50:00,76.39,76.54,76.32,76.54,337400.0,44.4634,44.5507,44.4226,44.5507,337400.0
2008-04-03 15:55:00,76.53,76.61,76.51,76.51,371500.0,44.5449,44.5914,44.5332,44.5332,371500.0
2008-04-04 09:30:00,76.73,77.36,76.73,77.32,376300.0,44.6613,45.028,44.6613,45.0047,376300.0
2008-04-04 09:35:00,77.33,77.54,77.11,77.12,309200.0,45.0105,45.1328,44.8825,44.8883,309200.0
2008-04-04 09:40:00,77.14,77.38,77.06,77.35,294600.0,44.8999,45.0396,44.8534,45.0222,294600.0
2008-04-04 09:45:00,77.36,77.36,77.19,77.29,330000.0,45.028,45.028,44.929,44.9872,330000.0
2008-04-04 09:50:00,77.28,77.63,77.21,77.63,390300.0,44.9814,45.1851,44.9407,45.1851,390300.0
2008-04-04 09:55:00,77.64,77.71,77.48,77.49,434100.0,45.191,45.2317,45.0978,45.1037,434100.0
2008-04-04 10:00:00,77.48,77.6,77.41,77.57,319700.0,45.0978,45.1677,45.0571,45.1502,319700.0
2008-04-04 10:05:00,77.57,77.72,77.53,77.64,670700.0,45.1502,45.2375,45.1269,45.191,670700.0
2008-04-04 10:10:00,77.64,77.7,77.57,77.66,228700.0,45.191,45.2259,45.1502,45.2026,228700.0
2008-04-04 10:15:00,77.65,77.68,77.51,77.54,176700.0,45.1968,45.2142,45.1153,45.1328,176700.0
2008-04-04 10:20:00,77.54,77.54,77.39,77.39,384800.0,45.1328,45.1328,45.0454,45.0454,384800.0
2008-04-04 10:25:00,77.39,77.44,77.34,77.42,184300.0,45.0454,45.0745,45.0163,45.0629,184300.0
2008-04-04 10:30:00,77.42,77.49,77.37,77.47,184700.0,45.0629,45.1037,45.0338,45.092,184700.0
2008-04-04 10:35:00,77.48,77.51,77.38,77.47,210400.0,45.0978,45.1153,45.0396,45.092,210400.0
2008-04-04 10:40:00,77.48,77.58,77.47,77.52,226800.0,45.0978,45.156,45.092,45.1211,226800.0
2008-04-04 10:45:00,77.52,77.59,77.46,77.55,284200.0,45.1211,45.1619,45.0862,45.1386,284200.0
2008-04-04 10:50:00,77.55,77.62,77.53,77.6,176000.0,45.1386,45.1793,45.1269,45.1677,176000.0
2008-04-04 10:55:00,77.6,77.61,77.53,77.61,219700.0,45.1677,45.1735,45.1269,45.1735,219700.0
2008-04-04 11:00:00,77.61,77.67,77.57,77.59,301300.0,45.1735,45.2084,45.1502,45.1619,301300.0
2008-04-04 11:05:00,77.6,77.67,77.49,77.63,183600.0,45.1677,45.2084,45.1037,45.1851,183600.0
2008-04-04 11:10:00,77.63,77.68,77.6,77.63,144000.0,45.1851,45.2142,45.1677,45.1851,144000.0
2008-04-04 11:15:00,77.63,77.9,77.62,77.8,492300.0,45.1851,45.3423,45.1793,45.2841,492300.0
2008-04-04 11:20:00,77.8,77.82,77.67,77.68,133600.0,45.2841,45.2957,45.2084,45.2142,133600.0
2008-04-04 11:25:00,77.69,77.87,77.69,77.86,89400.0,45.2201,45.3248,45.2201,45.319,89400.0
2008-04-04 11:30:00,77.85,77.92,77.82,77.86,232900.0,45.3132,45.3539,45.2957,45.319,232900.0
2008-04-04 11:35:00,77.86,77.92,77.86,77.9,76700.0,45.319,45.3539,45.319,45.3423,76700.0
2008-04-04 11:40:00,77.9,77.92,77.8,77.86,158300.0,45.3423,45.3539,45.2841,45.319,158300.0
2008-04-04 11:45:00,77.87,77.87,77.79,77.79,92800.0,45.3248,45.3248,45.2783,45.2783,92800.0
2008-04-04 11:50:00,77.8,77.82,77.74,77.8,89200.0,45.2841,45.2957,45.2492,45.2841,89200.0
2008-04-04 11:55:00,77.8,77.85,77.7,77.76,159400.0,45.2841,45.3132,45.2259,45.2608,159400.0
2008-04-04 12:00:00,77.77,77.83,77.75,77.78,79700.0,45.2666,45.3016,45.255,45.2724,79700.0
2008-04-04 12:05:00,77.8,77.91,77.79,77.87,137200.0,45.2841,45.3481,45.2783,45.3248,137200.0
2008-04-04 12:10:00,77.87,78.03,77.86,77.96,449400.0,45.3248,45.418,45.319,45.3772,449400.0
2008-04-04 12:15:00,77.95,78.02,77.94,77.95,182900.0,45.3714,45.4121,45.3656,45.3714,182900.0
2008-04-04 12:20:00,77.94,77.98,77.9,77.94,156200.0,45.3656,45.3889,45.3423,45.3656,156200.0
2008-04-04 12:25:00,77.94,78.07,77.92,78.06,239000.0,45.3656,45.4412,45.3539,45.4354,239000.0
2008-04-04 12:30:00,78.06,78.1,78.0,78.06,172600.0,45.4354,45.4587,45.4005,45.4354,172600.0
2008-04-04 12:35:00,78.05,78.11,78.05,78.06,204000.0,45.4296,45.4645,45.4296,45.4354,204000.0
2008-04-04 12:40:00,78.06,78.1,77.98,78.08,123400.0,45.4354,45.4587,45.3889,45.4471,123400.0
2008-04-04 12:45:00,78.09,78.12,77.99,78.02,160100.0,45.4529,45.4703,45.3947,45.4121,160100.0
2008-04-04 12:50:00,78.02,78.06,77.96,78.05,79600.0,45.4121,45.4354,45.3772,45.4296,79600.0
2008-04-04 12:55:00,78.06,78.15,78.03,78.08,267900.0,45.4354,45.4878,45.418,45.4471,267900.0
2008-04-04 13:00:00,78.1,78.14,78.1,78.12,131800.0,45.4587,45.482,45.4587,45.4703,131800.0
2008-04-04 13:05:00,78.11,78.11,78.01,78.02,186600.0,45.4645,45.4645,45.4063,45.4121,186600.0
2008-04-04 13:10:00,78.02,78.07,77.97,78.02,149700.0,45.4121,45.4412,45.383,45.4121,149700.0
2008-04-04 13:15:00,78.03,78.06,77.91,77.94,206200.0,45.418,45.4354,45.3481,45.3656,206200.0
2008-04-04 13:20:00,77.92,78.13,77.92,78.12,211300.0,45.3539,45.4762,45.3539,45.4703,211300.0
2008-04-04 13:25:00,78.13,78.22,78.13,78.21,234600.0,45.4762,45.5286,45.4762,45.5227,234600.0
2008-04-04 13:30:00,78.21,78.22,78.09,78.13,121300.0,45.5227,45.5286,45.4529,45.4762,121300.0
2008-04-04 13:35:00,78.13,78.16,78.02,78.05,193000.0,45.4762,45.4936,45.4121,45.4296,193000.0
2008-04-04 13:40:00,78.05,78.08,77.92,77.97,56700.0,45.4296,45.4471,45.3539,45.383,56700.0
2008-04-04 13:45:00,77.97,78.05,77.92,77.98,106800.0,45.383,45.4296,45.3539,45.3889,106800.0
2008-04-04 13:50:00,77.99,78.02,77.79,77.83,156000.0,45.3947,45.4121,45.2783,45.3016,156000.0
2008-04-04 13:55:00,77.83,77.85,77.77,77.84,127400.0,45.3016,45.3132,45.2666,45.3074,127400.0
2008-04-04 14:00:00,77.84,77.97,77.82,77.9,207900.0,45.3074,45.383,45.2957,45.3423,207900.0
2008-04-04 14:05:00,77.9,77.9,77.7,77.72,268900.0,45.3423,45.3423,45.2259,45.2375,268900.0
2008-04-04 14:10:00,77.72,77.87,77.72,77.84,128100.0,45.2375,45.3248,45.2375,45.3074,128100.0
2008-04-04 14:15:00,77.83,77.86,77.74,77.77,112400.0,45.3016,45.319,45.2492,45.2666,112400.0
2008-04-04 14:20:00,77.77,77.93,77.75,77.77,135200.0,45.2666,45.3598,45.255,45.2666,135200.0
2008-04-04 14:25:00,77.77,77.86,77.75,77.86,120500.0,45.2666,45.319,45.255,45.319,120500.0
2008-04-04 14:30:00,77.87,77.92,77.8,77.88,105500.0,45.3248,45.3539,45.2841,45.3307,105500.0
2008-04-04 14:35:00,77.89,78.01,77.85,77.98,272500.0,45.3365,45.4063,45.3132,45.3889,272500.0
2008-04-04 14:40:00,77.97,78.05,77.96,78.0,104000.0,45.383,45.4296,45.3772,45.4005,104000.0
2008-04-04 14:45:00,77.99,78.04,77.96,78.0,84900.0,45.3947,45.4238,45.3772,45.4005,84900.0
2008-04-04 14:50:00,78.01,78.06,77.98,78.0,68500.0,45.4063,45.4354,45.3889,45.4005,68500.0
2008-04-04 14:55:00,78.0,78.08,77.98,78.02,104900.0,45.4005,45.4471,45.3889,45.4121,104900.0
2008-04-04 15:00:00,78.03,78.13,77.85,77.91,252600.0,45.418,45.4762,45.3132,45.3481,252600.0
2008-04-04 15:05:00,77.93,78.03,77.83,77.94,270300.0,45.3598,45.418,45.3016,45.3656,270300.0
2008-04-04 15:10:00,77.94,77.95,77.63,77.69,445500.0,45.3656,45.3714,45.1851,45.2201,445500.0
2008-04-04 15:15:00,77.69,77.77,77.65,77.7,185600.0,45.2201,45.2666,45.1968,45.2259,185600.0
2008-04-04 15:20:00,77.7,77.77,77.56,77.58,234400.0,45.2259,45.2666,45.1444,45.156,234400.0
2008-04-04 15:25:00,77.58,77.62,77.51,77.6,128100.0,45.156,45.1793,45.1153,45.1677,128100.0
2008-04-04 15:30:00,77.57,77.71,77.56,77.63,157800.0,45.1502,45.2317,45.1444,45.1851,157800.0
2008-04-04 15:35:00,77.64,77.65,77.39,77.43,223400.0,45.191,45.1968,45.0454,45.0687,223400.0
2008-04-04 15:40:00,77.44,77.49,77.36,77.4,294300.0,45.0745,45.1037,45.028,45.0513,294300.0
2008-04-04 15:45:00,77.41,77.42,77.24,77.25,594200.0,45.0571,45.0629,44.9581,44.964,594200.0
2008-04-04 15:50:00,77.25,77.48,77.25,77.46,300800.0,44.964,45.0978,44.964,45.0862,300800.0
2008-04-04 15:55:00,77.46,77.52,77.36,77.42,1017900.0,45.0862,45.1211,45.028,45.0629,1017900.0
2008-04-07 09:30:00,78.27,78.48,78.07,78.26,244900.0,45.5577,45.6799,45.4412,45.5518,244900.0
2008-04-07 09:35:00,78.26,78.59,78.25,78.55,563000.0,45.5518,45.7439,45.546,45.7206,563000.0
2008-04-07 09:40:00,78.54,78.8,78.51,78.75,490900.0,45.7148,45.8661,45.6974,45.837,490900.0
2008-04-07 09:45:00,78.75,78.78,78.5,78.61,302700.0,45.837,45.8545,45.6915,45.7556,302700.0
2008-04-07 09:50:00,78.62,78.79,78.59,78.78,285200.0,45.7614,45.8603,45.7439,45.8545,285200.0
2008-04-07 09:55:00,78.78,78.88,78.75,78.88,224100.0,45.8545,45.9127,45.837,45.9127,224100.0
2008-04-07 10:00:00,78.88,78.91,78.75,78.9,295200.0,45.9127,45.9302,45.837,45.9244,295200.0
2008-04-07 10:05:00,78.9,78.92,78.76,78.84,359800.0,45.9244,45.936,45.8429,45.8894,359800.0
2008-04-07 10:10:00,78.83,78.85,78.69,78.73,221600.0,45.8836,45.8952,45.8021,45.8254,221600.0
2008-04-07 10:15:00,78.74,78.79,78.66,78.72,150700.0,45.8312,45.8603,45.7847,45.8196,150700.0
2008-04-07 10:20:00,78.72,78.82,78.69,78.79,109400.0,45.8196,45.8778,45.8021,45.8603,109400.0
2008-04-07 10:25:00,78.79,78.83,78.65,78.69,249500.0,45.8603,45.8836,45.7788,45.8021,249500.0
2008-04-07 10:30:00,78.69,78.79,78.66,78.67,175600.0,45.8021,45.8603,45.7847,45.7905,175600.0
2008-04-07 10:35:00,78.66,78.76,78.66,78.7,91700.0,45.7847,45.8429,45.7847,45.8079,91700.0
2008-04-07 10:40:00,78.69,78.76,78.65,78.65,86200.0,45.8021,45.8429,45.7788,45.7788,86200.0
2008-04-07 10:45:00,78.66,78.69,78.5,78.52,215100.0,45.7847,45.8021,45.6915,45.7032,215100.0
2008-04-07 10:50:00,78.53,78.56,78.41,78.47,143200.0,45.709,45.7265,45.6391,45.6741,143200.0
2008-04-07 10:55:00,78.48,78.56,78.44,78.51,175800.0,45.6799,45.7265,45.6566,45.6974,175800.0
2008-04-07 11:00:00,78.52,78.63,78.5,78.63,161300.0,45.7032,45.7672,45.6915,45.7672,161300.0
2008-04-07 11:05:00,78.63,78.67,78.56,78.6,99100.0,45.7672,45.7905,45.7265,45.7497,99100.0
2008-04-07 11:10:00,78.6,78.63,78.46,78.54,133800.0,45.7497,45.7672,45.6682,45.7148,133800.0
2008-04-07 11:15:00,78.53,78.68,78.5,78.64,164400.0,45.709,45.7963,45.6915,45.773,164400.0
2008-04-07 11:20:00,78.64,78.76,78.63,78.68,135400.0,45.773,45.8429,45.7672,45.7963,135400.0
2008-04-07 11:25:00,78.68,78.7,78.61,78.62,61700.0,45.7963,45.8079,45.7556,45.7614,61700.0
2008-04-07 11:30:00,78.62,78.83,78.61,78.83,226300.0,45.7614,45.8836,45.7556,45.8836,226300.0
2008-04-07 11:35:00,78.83,78.85,78.77,78.8,41200.0,45.8836,45.8952,45.8487,45.8661,41200.0
2008-04-07 11:40:00,78.82,78.94,78.8,78.92,190200.0,45.8778,45.9476,45.8661,45.936,190200.0
2008-04-07 11:45:00,78.93,78.98,78.88,78.95,416700.0,45.9418,45.9709,45.9127,45.9535,416700.0
2008-04-07 11:50:00,78.95,78.96,78.85,78.85,136500.0,45.9535,45.9593,45.8952,45.8952,136500.0
2008-04-07 11:55:00,78.85,79.03,78.85,79.02,334500.0,45.8952,46.0,45.8952,45.9942,334500.0
2008-04-07 12:00:00,79.02,79.03,78.86,78.87,106400.0,45.9942,46.0,45.9011,45.9069,106400.0
2008-04-07 12:05:00,78.86,78.91,78.85,78.86,218400.0,45.9011,45.9302,45.8952,45.9011,218400.0
2008-04-07 12:10:00,78.86,78.89,78.82,78.86,205900.0,45.9011,45.9185,45.8778,45.9011,205900.0
2008-04-07 12:15:00,78.86,78.91,78.78,78.78,107800.0,45.9011,45.9302,45.8545,45.8545,107800.0
2008-04-07 12:20:00,78.78,78.8,78.64,78.64,211300.0,45.8545,45.8661,45.773,45.773,211300.0
2008-04-07 12:25:00,78.65,78.71,78.63,78.67,50000.0,45.7788,45.8138,45.7672,45.7905,50000.0
2008-04-07 12:30:00,78.66,78.68,78.56,78.57,85200.0,45.7847,45.7963,45.7265,45.7323,85200.0
2008-04-07 12:35:00,78.57,78.79,78.56,78.77,201700.0,45.7323,45.8603,45.7265,45.8487,201700.0
2008-04-07 12:40:00,78.76,78.86,78.75,78.81,228400.0,45.8429,45.9011,45.837,45.872,228400.0
2008-04-07 12:45:00,78.81,78.83,78.69,78.75,100800.0,45.872,45.8836,45.8021,45.837,100800.0
2008-04-07 12:50:00,78.76,78.87,78.72,78.84,49200.0,45.8429,45.9069,45.8196,45.8894,49200.0
2008-04-07 12:55:00,78.83,78.9,78.8,78.87,46400.0,45.8836,45.9244,45.8661,45.9069,46400.0
2008-04-07 13:00:00,78.89,78.9,78.74,78.8,91400.0,45.9185,45.9244,45.8312,45.8661,91400.0
2008-04-07 13:05:00,78.8,78.8,78.64,78.65,42500.0,45.8661,45.8661,45.773,45.7788,42500.0
2008-04-07 13:10:00,78.65,78.69,78.53,78.53,172500.0,45.7788,45.8021,45.709,45.709,172500.0
2008-04-07 13:15:00,78.54,78.61,78.45,78.46,340600.0,45.7148,45.7556,45.6624,45.6682,340600.0
2008-04-07 13:20:00,78.46,78.55,78.45,78.48,69100.0,45.6682,45.7206,45.6624,45.6799,69100.0
2008-04-07 13:25:00,78.49,78.54,78.44,78.47,51700.0,45.6857,45.7148,45.6566,45.6741,51700.0
2008-04-07 13:30:00,78.48,78.59,78.44,78.58,132500.0,45.6799,45.7439,45.6566,45.7381,132500.0
2008-04-07 13:35:00,78.58,78.68,78.52,78.53,91100.0,45.7381,45.7963,45.7032,45.709,91100.0
2008-04-07 13:40:00,78.53,78.56,78.39,78.4,196200.0,45.709,45.7265,45.6275,45.6333,196200.0
2008-04-07 13:45:00,78.4,78.48,78.27,78.29,185600.0,45.6333,45.6799,45.5577,45.5693,185600.0
2008-04-07 13:50:00,78.29,78.29,78.1,78.14,196200.0,45.5693,45.5693,45.4587,45.482,196200.0
2008-04-07 13:55:00,78.14,78.38,78.13,78.35,107600.0,45.482,45.6217,45.4762,45.6042,107600.0
2008-04-07 14:00:00,78.36,78.39,78.18,78.18,131100.0,45.61,45.6275,45.5053,45.5053,131100.0
2008-04-07 14:05:00,78.19,78.3,78.16,78.22,149100.0,45.5111,45.5751,45.4936,45.5286,149100.0
2008-04-07 14:10:00,78.22,78.22,78.03,78.06,180100.0,45.5286,45.5286,45.418,45.4354,180100.0
2008-04-07 14:15:00,78.05,78.08,77.94,77.96,422400.0,45.4296,45.4471,45.3656,45.3772,422400.0
2008-04-07 14:20:00,77.96,78.01,77.67,77.72,446500.0,45.3772,45.4063,45.2084,45.2375,446500.0
2008-04-07 14:25:00,77.71,77.76,77.58,77.6,281700.0,45.2317,45.2608,45.156,45.1677,281700.0
2008-04-07 14:30:00,77.6,77.71,77.59,77.6,200300.0,45.1677,45.2317,45.1619,45.1677,200300.0
2008-04-07 14:35:00,77.58,77.64,77.48,77.64,149700.0,45.156,45.191,45.0978,45.191,149700.0
2008-04-07 14:40:00,77.63,77.83,77.62,77.76,173900.0,45.1851,45.3016,45.1793,45.2608,173900.0
2008-04-07 14:45:00,77.75,77.77,77.68,77.7,104600.0,45.255,45.2666,45.2142,45.2259,104600.0
2008-04-07 14:50:00,77.71,77.88,77.67,77.85,234100.0,45.2317,45.3307,45.2084,45.3132,234100.0
2008-04-07 14:55:00,77.85,77.87,77.67,77.68,284500.0,45.3132,45.3248,45.2084,45.2142,284500.0
2008-04-07 15:00:00,77.67,77.67,77.45,77.55,163000.0,45.2084,45.2084,45.0804,45.1386,163000.0
2008-04-07 15:05:00,77.53,77.61,77.46,77.46,125600.0,45.1269,45.1735,45.0862,45.0862,125600.0
2008-04-07 15:10:00,77.47,77.61,77.38,77.6,147900.0,45.092,45.1735,45.0396,45.1677,147900.0
2008-04-07 15:15:00,77.61,77.73,77.49,77.72,135200.0,45.1735,45.2433,45.1037,45.2375,135200.0
2008-04-07 15:20:00,77.72,78.02,77.71,77.97,136800.0,45.2375,45.4121,45.2317,45.383,136800.0
2008-04-07 15:25:00,77.97,78.01,77.9,77.91,156600.0,45.383,45.4063,45.3423,45.3481,156600.0
2008-04-07 15:30:00,77.93,77.96,77.49,77.5,220900.0,45.3598,45.3772,45.1037,45.1095,220900.0
2008-04-07 15:35:00,77.51,77.77,77.47,77.77,154500.0,45.1153,45.2666,45.092,45.2666,154500.0
2008-04-07 15:40:00,77.77,77.84,77.72,77.8,203900.0,45.2666,45.3074,45.2375,45.2841,203900.0
2008-04-07 15:45:00,77.78,77.88,77.75,77.8,235300.0,45.2724,45.3307,45.255,45.2841,235300.0
2008-04-07 15:50:00,77.81,77.88,77.61,77.62,243100.0,45.2899,45.3307,45.1735,45.1793,243100.0
2008-04-07 15:55:00,77.63,77.73,77.6,77.67,248300.0,45.1851,45.2433,45.1677,45.2084,248300.0
2008-04-08 09:30:00,77.35,77.57,77.13,77.48,318200.0,45.0222,45.1502,44.8941,45.0978,318200.0
2008-04-08 09:35:00,77.51,77.72,77.47,77.54,491400.0,45.1153,45.2375,45.092,45.1328,491400.0
2008-04-08 09:40:00,77.54,77.84,77.54,77.83,380600.0,45.1328,45.3074,45.1328,45.3016,380600.0
2008-04-08 09:45:00,77.82,77.92,77.73,77.87,125000.0,45.2957,45.3539,45.2433,45.3248,125000.0
2008-04-08 09:50:00,77.86,78.44,77.86,78.32,461000.0,45.319,45.6566,45.319,45.5868,461000.0
2008-04-08 09:55:00,78.32,78.36,78.19,78.26,315800.0,45.5868,45.61,45.5111,45.5518,315800.0
2008-04-08 10:00:00,78.26,78.31,78.05,78.18,277600.0,45.5518,45.5809,45.4296,45.5053,277600.0
2008-04-08 10:05:00,78.19,78.23,78.06,78.1,205900.0,45.5111,45.5344,45.4354,45.4587,205900.0
2008-04-08 10:10:00,78.11,78.48,78.11,78.47,266700.0,45.4645,45.6799,45.4645,45.6741,266700.0
2008-04-08 10:15:00,78.46,78.51,78.31,78.48,357000.0,45.6682,45.6974,45.5809,45.6799,357000.0
2008-04-08 10:20:00,78.49,78.74,78.49,78.61,482000.0,45.6857,45.8312,45.6857,45.7556,482000.0
2008-04-08 10:25:00,78.62,78.67,78.32,78.32,207900.0,45.7614,45.7905,45.5868,45.5868,207900.0
2008-04-08 10:30:00,78.32,78.45,78.28,78.42,170000.0,45.5868,45.6624,45.5635,45.645,170000.0
2008-04-08 10:35:00,78.41,78.64,78.36,78.6,255800.0,45.6391,45.773,45.61,45.7497,255800.0
2008-04-08 10:40:00,78.61,78.65,78.53,78.6,158600.0,45.7556,45.7788,45.709,45.7497,158600.0
2008-04-08 10:45:00,78.6,78.66,78.59,78.64,233400.0,45.7497,45.7847,45.7439,45.773,233400.0
2008-04-08 10:50:00,78.64,78.67,78.51,78.53,123300.0,45.773,45.7905,45.6974,45.709,123300.0
2008-04-08 10:55:00,78.54,78.55,78.06,78.07,398800.0,45.7148,45.7206,45.4354,45.4412,398800.0
2008-04-08 11:00:00,78.06,78.22,78.01,78.06,170600.0,45.4354,45.5286,45.4063,45.4354,170600.0
2008-04-08 11:05:00,78.06,78.06,77.87,78.04,504500.0,45.4354,45.4354,45.3248,45.4238,504500.0
2008-04-08 11:10:00,78.05,78.06,77.55,77.55,785300.0,45.4296,45.4354,45.1386,45.1386,785300.0
2008-04-08 11:15:00,77.54,77.75,77.54,77.7,257900.0,45.1328,45.255,45.1328,45.2259,257900.0
2008-04-08 11:20:00,77.7,77.88,77.65,77.83,200700.0,45.2259,45.3307,45.1968,45.3016,200700.0
2008-04-08 11:25:00,77.82,77.99,77.8,77.89,99500.0,45.2957,45.3947,45.2841,45.3365,99500.0
2008-04-08 11:30:00,77.9,78.16,77.9,78.16,210500.0,45.3423,45.4936,45.3423,45.4936,210500.0
2008-04-08 11:35:00,78.17,78.2,77.94,77.94,141800.0,45.4995,45.5169,45.3656,45.3656,141800.0
2008-04-08 11:40:00,77.93,77.94,77.82,77.89,110100.0,45.3598,45.3656,45.2957,45.3365,110100.0
2008-04-08 11:45:00,77.89,78.03,77.86,77.95,82100.0,45.3365,45.418,45.319,45.3714,82100.0
2008-04-08 11:50:00,77.95,77.95,77.82,77.92,60900.0,45.3714,45.3714,45.2957,45.3539,60900.0
2008-04-08 11:55:00,77.93,78.11,77.93,78.1,97100.0,45.3598,45.4645,45.3598,45.4587,97100.0
2008-04-08 12:00:00,78.1,78.15,78.03,78.05,85200.0,45.4587,45.4878,45.418,45.4296,85200.0
2008-04-08 12:05:00,78.05,78.13,77.97,78.13,163400.0,45.4296,45.4762,45.383,45.4762,163400.0
2008-04-08 12:10:00,78.13,78.13,77.89,77.97,96500.0,45.4762,45.4762,45.3365,45.383,96500.0
2008-04-08 12:15:00,77.97,78.2,77.93,78.2,80000.0,45.383,45.5169,45.3598,45.5169,80000.0
2008-04-08 12:20:00,78.2,78.37,78.16,78.37,96000.0,45.5169,45.6159,45.4936,45.6159,96000.0
2008-04-08 12:25:00,78.35,78.36,78.19,78.2,103000.0,45.6042,45.61,45.5111,45.5169,103000.0
2008-04-08 12:30:00,78.2,78.28,78.19,78.23,85400.0,45.5169,45.5635,45.5111,45.5344,85400.0
2008-04-08 12:35:00,78.22,78.23,78.12,78.22,99600.0,45.5286,45.5344,45.4703,45.5286,99600.0
2008-04-08 12:40:00,78.23,78.32,78.21,78.3,114400.0,45.5344,45.5868,45.5227,45.5751,114400.0
2008-04-08 12:45:00,78.29,78.4,78.28,78.37,158400.0,45.5693,45.6333,45.5635,45.6159,158400.0
2008-04-08 12:50:00,78.36,78.41,78.3,78.4,108700.0,45.61,45.6391,45.5751,45.6333,108700.0
2008-04-08 12:55:00,78.4,78.42,78.25,78.27,78900.0,45.6333,45.645,45.546,45.5577,78900.0
2008-04-08 13:00:00,78.27,78.39,78.25,78.31,73000.0,45.5577,45.6275,45.546,45.5809,73000.0
2008-04-08 13:05:00,78.29,78.34,78.24,78.33,47800.0,45.5693,45.5984,45.5402,45.5926,47800.0
2008-04-08 13:10:00,78.33,78.4,78.3,78.33,57000.0,45.5926,45.6333,45.5751,45.5926,57000.0
2008-04-08 13:15:00,78.32,78.4,78.32,78.36,69700.0,45.5868,45.6333,45.5868,45.61,69700.0
2008-04-08 13:20:00,78.35,78.37,78.34,78.36,31100.0,45.6042,45.6159,45.5984,45.61,31100.0
2008-04-08 13:25:00,78.35,78.36,78.26,78.29,81600.0,45.6042,45.61,45.5518,45.5693,81600.0
2008-04-08 13:30:00,78.29,78.3,78.2,78.27,62100.0,45.5693,45.5751,45.5169,45.5577,62100.0
2008-04-08 13:35:00,78.27,78.43,78.27,78.43,69600.0,45.5577,45.6508,45.5577,45.6508,69600.0
2008-04-08 13:40:00,78.43,78.5,78.36,78.41,149600.0,45.6508,45.6915,45.61,45.6391,149600.0
2008-04-08 13:45:00,78.4,78.43,78.19,78.41,403300.0,45.6333,45.6508,45.5111,45.6391,403300.0
2008-04-08 13:50:00,78.41,78.51,78.4,78.49,66500.0,45.6391,45.6974,45.6333,45.6857,66500.0
2008-04-08 13:55:00,78.49,78.53,78.47,78.51,223200.0,45.6857,45.709,45.6741,45.6974,223200.0
2008-04-08 14:00:00,78.51,78.51,78.29,78.34,125700.0,45.6974,45.6974,45.5693,45.5984,125700.0
2008-04-08 14:05:00,78.34,78.34,78.1,78.1,132100.0,45.5984,45.5984,45.4587,45.4587,132100.0
2008-04-08 14:10:00,78.1,78.28,78.1,78.13,71100.0,45.4587,45.5635,45.4587,45.4762,71100.0
2008-04-08 14:15:00,78.13,78.19,78.04,78.08,74300.0,45.4762,45.5111,45.4238,45.4471,74300.0
2008-04-08 14:20:00,78.08,78.13,78.0,78.1,110000.0,45.4471,45.4762,45.4005,45.4587,110000.0
2008-04-08 14:25:00,78.11,78.11,77.91,77.93,904900.0,45.4645,45.4645,45.3481,45.3598,904900.0
2008-04-08 14:30:00,77.93,78.0,77.86,77.91,1360400.0,45.3598,45.4005,45.319,45.3481,1360400.0
2008-04-08 14:35:00,77.9,78.18,77.88,78.05,225000.0,45.3423,45.5053,45.3307,45.4296,225000.0
2008-04-08 14:40:00,78.04,78.07,77.91,77.99,224800.0,45.4238,45.4412,45.3481,45.3947,224800.0
2008-04-08 14:45:00,77.97,78.14,77.91,78.1,151300.0,45.383,45.482,45.3481,45.4587,151300.0
2008-04-08 14:50:00,78.11,78.27,78.11,78.26,145600.0,45.4645,45.5577,45.4645,45.5518,145600.0
2008-04-08 14:55:00,78.26,78.3,78.21,78.25,60400.0,45.5518,45.5751,45.5227,45.546,60400.0
2008-04-08 15:00:00,78.26,78.26,78.08,78.09,107700.0,45.5518,45.5518,45.4471,45.4529,107700.0
2008-04-08 15:05:00,78.09,78.11,78.0,78.05,56500.0,45.4529,45.4645,45.4005,45.4296,56500.0
2008-04-08 15:10:00,78.06,78.16,78.0,78.07,129800.0,45.4354,45.4936,45.4005,45.4412,129800.0
2008-04-08 15:15:00,78.06,78.2,78.05,78.16,117800.0,45.4354,45.5169,45.4296,45.4936,117800.0
2008-04-08 15:20:00,78.18,78.21,78.05,78.11,104200.0,45.5053,45.5227,45.4296,45.4645,104200.0
2008-04-08 15:25:00,78.11,78.28,78.07,78.23,71900.0,45.4645,45.5635,45.4412,45.5344,71900.0
2008-04-08 15:30:00,78.25,78.41,78.24,78.38,256800.0,45.546,45.6391,45.5402,45.6217,256800.0
2008-04-08 15:35:00,78.37,78.37,78.24,78.27,117300.0,45.6159,45.6159,45.5402,45.5577,117300.0
2008-04-08 15:40:00,78.26,78.34,78.24,78.34,125900.0,45.5518,45.5984,45.5402,45.5984,125900.0
2008-04-08 15:45:00,78.34,78.37,78.24,78.29,143600.0,45.5984,45.6159,45.5402,45.5693,143600.0
2008-04-08 15:50:00,78.28,78.39,78.26,78.34,234000.0,45.5635,45.6275,45.5518,45.5984,234000.0
2008-04-08 15:55:00,78.35,78.36,78.28,78.28,259300.0,45.6042,45.61,45.5635,45.5635,259300.0
2008-04-09 09:30:00,78.46,78.74,78.33,78.6,189400.0,45.6682,45.8312,45.5926,45.7497,189400.0
2008-04-09 09:35:00,78.61,78.96,78.6,78.87,306500.0,45.7556,45.9593,45.7497,45.9069,306500.0
2008-04-09 09:40:00,78.85,78.86,78.58,78.77,360000.0,45.8952,45.9011,45.7381,45.8487,360000.0
2008-04-09 09:45:00,78.77,78.91,78.69,78.7,176700.0,45.8487,45.9302,45.8021,45.8079,176700.0
2008-04-09 09:50:00,78.71,78.73,78.58,78.62,203300.0,45.8138,45.8254,45.7381,45.7614,203300.0
2008-04-09 09:55:00,78.61,78.76,78.58,78.75,125700.0,45.7556,45.8429,45.7381,45.837,125700.0
2008-04-09 10:00:00,78.74,78.79,78.56,78.72,147000.0,45.8312,45.8603,45.7265,45.8196,147000.0
2008-04-09 10:05:00,78.72,78.77,78.63,78.75,142900.0,45.8196,45.8487,45.7672,45.837,142900.0
2008-04-09 10:10:00,78.75,78.76,78.59,78.62,129300.0,45.837,45.8429,45.7439,45.7614,129300.0
2008-04-09 10:15:00,78.62,78.69,78.56,78.67,88100.0,45.7614,45.8021,45.7265,45.7905,88100.0
2008-04-09 10:20:00,78.67,78.7,78.57,78.63,112100.0,45.7905,45.8079,45.7323,45.7672,112100.0
2008-04-09 10:25:00,78.64,78.65,78.36,78.44,378200.0,45.773,45.7788,45.61,45.6566,378200.0
2008-04-09 10:30:00,78.36,79.34,78.36,79.28,2290900.0,45.61,46.1805,45.61,46.1455,2290900.0
2008-04-09 10:35:00,79.27,79.34,79.13,79.3,396400.0,46.1397,46.1805,46.0582,46.1572,396400.0
2008-04-09 10:40:00,79.3,79.33,79.19,79.26,256300.0,46.1572,46.1746,46.0931,46.1339,256300.0
2008-04-09 10:45:00,79.28,79.39,79.25,79.33,609400.0,46.1455,46.2096,46.1281,46.1746,609400.0
2008-04-09 10:50:00,79.34,79.4,79.26,79.35,409300.0,46.1805,46.2154,46.1339,46.1863,409300.0
2008-04-09 10:55:00,79.37,79.49,79.36,79.43,465400.0,46.1979,46.2678,46.1921,46.2328,465400.0
2008-04-09 11:00:00,79.43,79.55,79.43,79.49,365700.0,46.2328,46.3027,46.2328,46.2678,365700.0
2008-04-09 11:05:00,79.49,79.54,79.43,79.44,317200.0,46.2678,46.2969,46.2328,46.2387,317200.0
2008-04-09 11:10:00,79.44,79.46,79.18,79.22,228900.0,46.2387,46.2503,46.0873,46.1106,228900.0
2008-04-09 11:15:00,79.22,79.22,78.94,78.97,255800.0,46.1106,46.1106,45.9476,45.9651,255800.0
2008-04-09 11:20:00,78.97,79.05,78.91,78.94,247000.0,45.9651,46.0117,45.9302,45.9476,247000.0
2008-04-09 11:25:00,78.94,78.94,78.83,78.88,118100.0,45.9476,45.9476,45.8836,45.9127,118100.0
2008-04-09 11:30:00,78.88,79.0,78.87,78.97,336300.0,45.9127,45.9826,45.9069,45.9651,336300.0
2008-04-09 11:35:00,78.96,78.96,78.66,78.68,328500.0,45.9593,45.9593,45.7847,45.7963,328500.0
2008-04-09 11:40:00,78.7,78.74,78.65,78.68,347600.0,45.8079,45.8312,45.7788,45.7963,347600.0
2008-04-09 11:45:00,78.67,78.9,78.67,78.76,505000.0,45.7905,45.9244,45.7905,45.8429,505000.0
2008-04-09 11:50:00,78.77,78.81,78.61,78.61,114200.0,45.8487,45.872,45.7556,45.7556,114200.0
2008-04-09 11:55:00,78.61,78.71,78.57,78.68,95400.0,45.7556,45.8138,45.7323,45.7963,95400.0
2008-04-09 12:00:00,78.69,79.0,78.68,78.99,397100.0,45.8021,45.9826,45.7963,45.9767,397100.0
2008-04-09 12:05:00,78.99,78.99,78.8,78.84,87400.0,45.9767,45.9767,45.8661,45.8894,87400.0
2008-04-09 12:10:00,78.83,78.85,78.73,78.82,148100.0,45.8836,45.8952,45.8254,45.8778,148100.0
2008-04-09 12:15:00,78.82,78.89,78.81,78.82,157700.0,45.8778,45.9185,45.872,45.8778,157700.0
2008-04-09 12:20:00,78.82,78.88,78.77,78.87,268300.0,45.8778,45.9127,45.8487,45.9069,268300.0
2008-04-09 12:25:00,78.87,79.0,78.87,78.97,122900.0,45.9069,45.9826,45.9069,45.9651,122900.0
2008-04-09 12:30:00,78.98,79.08,78.98,79.08,145000.0,45.9709,46.0291,45.9709,46.0291,145000.0
2008-04-09 12:35:00,79.07,79.11,78.99,79.03,71700.0,46.0233,46.0466,45.9767,46.0,71700.0
2008-04-09 12:40:00,79.01,79.11,78.97,79.09,83600.0,45.9884,46.0466,45.9651,46.0349,83600.0
2008-04-09 12:45:00,79.09,79.09,79.0,79.0,69800.0,46.0349,46.0349,45.9826,45.9826,69800.0
2008-04-09 12:50:00,79.0,79.09,78.98,79.01,101200.0,45.9826,46.0349,45.9709,45.9884,101200.0
2008-04-09 12:55:00,79.0,79.02,78.88,78.88,500100.0,45.9826,45.9942,45.9127,45.9127,500100.0
2008-04-09 13:00:00,78.87,79.0,78.86,78.99,277800.0,45.9069,45.9826,45.9011,45.9767,277800.0
2008-04-09 13:05:00,78.99,78.99,78.83,78.94,162700.0,45.9767,45.9767,45.8836,45.9476,162700.0
2008-04-09 13:10:00,78.95,78.97,78.87,78.89,63700.0,45.9535,45.9651,45.9069,45.9185,63700.0
2008-04-09 13:15:00,78.9,78.91,78.83,78.88,203500.0,45.9244,45.9302,45.8836,45.9127,203500.0
2008-04-09 13:20:00,78.88,78.89,78.82,78.82,40100.0,45.9127,45.9185,45.8778,45.8778,40100.0
2008-04-09 13:25:00,78.81,78.88,78.8,78.88,30900.0,45.872,45.9127,45.8661,45.9127,30900.0
2008-04-09 13:30:00,78.89,78.96,78.88,78.91,56400.0,45.9185,45.9593,45.9127,45.9302,56400.0
2008-04-09 13:35:00,78.92,78.99,78.92,78.95,169400.0,45.936,45.9767,45.936,45.9535,169400.0
2008-04-09 13:40:00,78.95,79.0,78.89,78.99,164800.0,45.9535,45.9826,45.9185,45.9767,164800.0
2008-04-09 13:45:00,79.0,79.03,78.88,78.92,178300.0,45.9826,46.0,45.9127,45.936,178300.0
2008-04-09 13:50:00,78.92,79.03,78.9,79.03,62400.0,45.936,46.0,45.9244,46.0,62400.0
2008-04-09 13:55:00,79.03,79.1,79.02,79.1,120300.0,46.0,46.0408,45.9942,46.0408,120300.0
2008-04-09 14:00:00,79.11,79.19,79.1,79.15,256100.0,46.0466,46.0931,46.0408,46.0699,256100.0
2008-04-09 14:05:00,79.15,79.16,79.08,79.1,90700.0,46.0699,46.0757,46.0291,46.0408,90700.0
2008-04-09 14:10:00,79.1,79.11,78.92,78.93,166900.0,46.0408,46.0466,45.936,45.9418,166900.0
2008-04-09 14:15:00,78.93,79.01,78.85,78.92,123000.0,45.9418,45.9884,45.8952,45.936,123000.0
2008-04-09 14:20:00,78.91,78.95,78.8,78.8,165000.0,45.9302,45.9535,45.8661,45.8661,165000.0
2008-04-09 14:25:00,78.81,78.81,78.68,78.7,172900.0,45.872,45.872,45.7963,45.8079,172900.0
2008-04-09 14:30:00,78.71,78.76,78.6,78.61,99600.0,45.8138,45.8429,45.7497,45.7556,99600.0
2008-04-09 14:35:00,78.6,78.71,78.51,78.71,155200.0,45.7497,45.8138,45.6974,45.8138,155200.0
2008-04-09 14:40:00,78.7,78.82,78.69,78.78,94700.0,45.8079,45.8778,45.8021,45.8545,94700.0
2008-04-09 14:45:00,78.78,78.79,78.66,78.69,58500.0,45.8545,45.8603,45.7847,45.8021,58500.0
2008-04-09 14:50:00,78.69,78.69,78.55,78.57,97000.0,45.8021,45.8021,45.7206,45.7323,97000.0
2008-04-09 14:55:00,78.57,78.62,78.52,78.56,123600.0,45.7323,45.7614,45.7032,45.7265,123600.0
2008-04-09 15:00:00,78.56,78.6,78.47,78.59,208000.0,45.7265,45.7497,45.6741,45.7439,208000.0
2008-04-09 15:05:00,78.59,78.76,78.59,78.63,525500.0,45.7439,45.8429,45.7439,45.7672,525500.0
2008-04-09 15:10:00,78.62,78.62,78.44,78.5,236500.0,45.7614,45.7614,45.6566,45.6915,236500.0
2008-04-09 15:15:00,78.5,78.63,78.46,78.62,94500.0,45.6915,45.7672,45.6682,45.7614,94500.0
2008-04-09 15:20:00,78.63,78.66,78.55,78.56,164100.0,45.7672,45.7847,45.7206,45.7265,164100.0
2008-04-09 15:25:00,78.55,78.65,78.5,78.57,164800.0,45.7206,45.7788,45.6915,45.7323,164800.0
2008-04-09 15:30:00,78.57,78.73,78.55,78.71,123400.0,45.7323,45.8254,45.7206,45.8138,123400.0
2008-04-09 15:35:00,78.71,78.9,78.7,78.84,120300.0,45.8138,45.9244,45.8079,45.8894,120300.0
2008-04-09 15:40:00,78.83,78.87,78.81,78.83,66500.0,45.8836,45.9069,45.872,45.8836,66500.0
2008-04-09 15:45:00,78.85,78.85,78.66,78.67,102400.0,45.8952,45.8952,45.7847,45.7905,102400.0
2008-04-09 15:50:00,78.67,78.71,78.66,78.67,195100.0,45.7905,45.8138,45.7847,45.7905,195100.0
2008-04-09 15:55:00,78.68,78.81,78.63,78.75,366800.0,45.7963,45.872,45.7672,45.837,366800.0
2008-04-10 09:30:00,78.7,79.01,78.7,78.99,158700.0,45.8079,45.9884,45.8079,45.9767,158700.0
2008-04-10 09:35:00,79.0,79.17,79.0,79.0,114500.0,45.9826,46.0815,45.9826,45.9826,114500.0
2008-04-10 09:40:00,78.99,78.99,78.6,78.6,543100.0,45.9767,45.9767,45.7497,45.7497,543100.0
2008-04-10 09:45:00,78.59,78.61,78.28,78.34,475000.0,45.7439,45.7556,45.5635,45.5984,475000.0
2008-04-10 09:50:00,78.34,78.4,78.2,78.29,260200.0,45.5984,45.6333,45.5169,45.5693,260200.0
2008-04-10 09:55:00,78.3,78.43,78.13,78.27,319100.0,45.5751,45.6508,45.4762,45.5577,319100.0
2008-04-10 10:00:00,78.28,78.34,78.1,78.2,263800.0,45.5635,45.5984,45.4587,45.5169,263800.0
2008-04-10 10:05:00,78.2,78.21,78.02,78.05,280900.0,45.5169,45.5227,45.4121,45.4296,280900.0
2008-04-10 10:10:00,78.05,78.17,78.04,78.07,328600.0,45.4296,45.4995,45.4238,45.4412,328600.0
2008-04-10 10:15:00,78.06,78.23,77.95,78.22,248700.0,45.4354,45.5344,45.3714,45.5286,248700.0
2008-04-10 10:20:00,78.22,78.29,78.14,78.16,221100.0,45.5286,45.5693,45.482,45.4936,221100.0
2008-04-10 10:25:00,78.17,78.25,78.05,78.1,293000.0,45.4995,45.546,45.4296,45.4587,293000.0
2008-04-10 10:30:00,78.12,78.38,78.12,78.25,259600.0,45.4703,45.6217,45.4703,45.546,259600.0
2008-04-10 10:35:00,78.24,78.47,78.22,78.47,93500.0,45.5402,45.6741,45.5286,45.6741,93500.0
2008-04-10 10:40:00,78.48,78.81,78.48,78.69,289600.0,45.6799,45.872,45.6799,45.8021,289600.0
2008-04-10 10:45:00,78.69,78.77,78.57,78.75,223500.0,45.8021,45.8487,45.7323,45.837,223500.0
2008-04-10 10:50:00,78.75,78.75,78.11,78.15,467800.0,45.837,45.837,45.4645,45.4878,467800.0
2008-04-10 10:55:00,78.14,78.49,78.05,78.48,291200.0,45.482,45.6857,45.4296,45.6799,291200.0
2008-04-10 11:00:00,78.48,78.49,78.26,78.31,176400.0,45.6799,45.6857,45.5518,45.5809,176400.0
2008-04-10 11:05:00,78.3,78.39,78.24,78.32,82800.0,45.5751,45.6275,45.5402,45.5868,82800.0
2008-04-10 11:10:00,78.32,78.48,78.32,78.46,103000.0,45.5868,45.6799,45.5868,45.6682,103000.0
2008-04-10 11:15:00,78.48,78.52,78.32,78.4,293800.0,45.6799,45.7032,45.5868,45.6333,293800.0
2008-04-10 11:20:00,78.41,78.54,78.38,78.44,109500.0,45.6391,45.7148,45.6217,45.6566,109500.0
2008-04-10 11:25:00,78.44,78.78,78.44,78.6,356000.0,45.6566,45.8545,45.6566,45.7497,356000.0
2008-04-10 11:30:00,78.59,78.77,78.56,78.75,198400.0,45.7439,45.8487,45.7265,45.837,198400.0
2008-04-10 11:35:00,78.76,78.86,78.53,78.53,176500.0,45.8429,45.9011,45.709,45.709,176500.0
2008-04-10 11:40:00,78.53,78.71,78.48,78.68,77200.0,45.709,45.8138,45.6799,45.7963,77200.0
2008-04-10 11:45:00,78.68,78.69,78.42,78.46,207800.0,45.7963,45.8021,45.645,45.6682,207800.0
2008-04-10 11:50:00,78.46,78.48,78.27,78.3,241300.0,45.6682,45.6799,45.5577,45.5751,241300.0
2008-04-10 11:55:00,78.29,78.49,78.25,78.47,312300.0,45.5693,45.6857,45.546,45.6741,312300.0
2008-04-10 12:00:00,78.48,78.49,78.21,78.3,270400.0,45.6799,45.6857,45.5227,45.5751,270400.0
2008-04-10 12:05:00,78.28,78.41,78.24,78.39,58100.0,45.5635,45.6391,45.5402,45.6275,58100.0
2008-04-10 12:10:00,78.38,78.41,78.27,78.41,36800.0,45.6217,45.6391,45.5577,45.6391,36800.0
2008-04-10 12:15:00,78.42,78.65,78.42,78.65,89300.0,45.645,45.7788,45.645,45.7788,89300.0
2008-04-10 12:20:00,78.65,78.66,78.4,78.52,381400.0,45.7788,45.7847,45.6333,45.7032,381400.0
2008-04-10 12:25:00,78.53,78.59,78.4,78.51,82100.0,45.709,45.7439,45.6333,45.6974,82100.0
2008-04-10 12:30:00,78.53,78.76,78.52,78.72,59300.0,45.709,45.8429,45.7032,45.8196,59300.0
2008-04-10 12:35:00,78.69,78.69,78.47,78.63,49500.0,45.8021,45.8021,45.6741,45.7672,49500.0
2008-04-10 12:40:00,78.63,78.72,78.61,78.67,70900.0,45.7672,45.8196,45.7556,45.7905,70900.0
2008-04-10 12:45:00,78.68,78.69,78.57,78.68,123800.0,45.7963,45.8021,45.7323,45.7963,123800.0
2008-04-10 12:50:00,78.68,78.69,78.5,78.52,40700.0,45.7963,45.8021,45.6915,45.7032,40700.0
2008-04-10 12:55:00,78.49,78.56,78.42,78.5,44000.0,45.6857,45.7265,45.645,45.6915,44000.0
2008-04-10 13:00:00,78.49,78.51,78.41,78.44,44300.0,45.6857,45.6974,45.6391,45.6566,44300.0
2008-04-10 13:05:00,78.44,78.45,78.33,78.34,318900.0,45.6566,45.6624,45.5926,45.5984,318900.0
2008-04-10 13:10:00,78.35,78.44,78.35,78.4,144600.0,45.6042,45.6566,45.6042,45.6333,144600.0
2008-04-10 13:15:00,78.38,78.43,78.33,78.4,135800.0,45.6217,45.6508,45.5926,45.6333,135800.0
2008-04-10 13:20:00,78.41,78.45,78.35,78.41,94700.0,45.6391,45.6624,45.6042,45.6391,94700.0
2008-04-10 13:25:00,78.43,78.47,78.36,78.4,63000.0,45.6508,45.6741,45.61,45.6333,63000.0
2008-04-10 13:30:00,78.4,78.52,78.4,78.5,46800.0,45.6333,45.7032,45.6333,45.6915,46800.0
2008-04-10 13:35:00,78.5,78.68,78.49,78.67,108200.0,45.6915,45.7963,45.6857,45.7905,108200.0
2008-04-10 13:40:00,78.67,78.68,78.57,78.58,54800.0,45.7905,45.7963,45.7323,45.7381,54800.0
2008-04-10 13:45:00,78.59,78.6,78.5,78.53,59300.0,45.7439,45.7497,45.6915,45.709,59300.0
2008-04-10 13:50:00,78.53,78.65,78.52,78.54,60100.0,45.709,45.7788,45.7032,45.7148,60100.0
2008-04-10 13:55:00,78.54,78.58,78.46,78.48,65800.0,45.7148,45.7381,45.6682,45.6799,65800.0
2008-04-10 14:00:00,78.48,78.51,78.4,78.44,88200.0,45.6799,45.6974,45.6333,45.6566,88200.0
2008-04-10 14:05:00,78.44,78.47,78.38,78.38,86300.0,45.6566,45.6741,45.6217,45.6217,86300.0
2008-04-10 14:10:00,78.37,78.38,78.22,78.25,132100.0,45.6159,45.6217,45.5286,45.546,132100.0
2008-04-10 14:15:00,78.25,78.33,78.19,78.3,113800.0,45.546,45.5926,45.5111,45.5751,113800.0
2008-04-10 14:20:00,78.3,78.36,78.16,78.35,128000.0,45.5751,45.61,45.4936,45.6042,128000.0
2008-04-10 14:25:00,78.35,78.35,78.22,78.29,479000.0,45.6042,45.6042,45.5286,45.5693,479000.0
2008-04-10 14:30:00,78.29,78.36,78.2,78.28,138200.0,45.5693,45.61,45.5169,45.5635,138200.0
2008-04-10 14:35:00,78.3,78.49,78.3,78.49,109700.0,45.5751,45.6857,45.5751,45.6857,109700.0
2008-04-10 14:40:00,78.49,78.56,78.44,78.55,67500.0,45.6857,45.7265,45.6566,45.7206,67500.0
2008-04-10 14:45:00,78.55,78.61,78.53,78.6,82200.0,45.7206,45.7556,45.709,45.7497,82200.0
2008-04-10 14:50:00,78.6,78.66,78.56,78.59,106400.0,45.7497,45.7847,45.7265,45.7439,106400.0
2008-04-10 14:55:00,78.59,78.88,78.59,78.81,233400.0,45.7439,45.9127,45.7439,45.872,233400.0
2008-04-10 15:00:00,78.82,78.9,78.69,78.73,671800.0,45.8778,45.9244,45.8021,45.8254,671800.0
2008-04-10 15:05:00,78.73,78.83,78.72,78.75,82700.0,45.8254,45.8836,45.8196,45.837,82700.0
2008-04-10 15:10:00,78.75,78.76,78.58,78.63,108700.0,45.837,45.8429,45.7381,45.7672,108700.0
2008-04-10 15:15:00,78.62,78.77,78.6,78.72,97200.0,45.7614,45.8487,45.7497,45.8196,97200.0
2008-04-10 15:20:00,78.72,78.79,78.67,78.79,156100.0,45.8196,45.8603,45.7905,45.8603,156100.0
2008-04-10 15:25:00,78.79,78.85,78.75,78.82,161500.0,45.8603,45.8952,45.837,45.8778,161500.0
2008-04-10 15:30:00,78.82,78.83,78.47,78.5,116200.0,45.8778,45.8836,45.6741,45.6915,116200.0
2008-04-10 15:35:00,78.5,78.57,78.46,78.52,113000.0,45.6915,45.7323,45.6682,45.7032,113000.0
2008-04-10 15:40:00,78.52,78.58,78.45,78.52,202900.0,45.7032,45.7381,45.6624,45.7032,202900.0
2008-04-10 15:45:00,78.52,78.7,78.51,78.66,166200.0,45.7032,45.8079,45.6974,45.7847,166200.0
2008-04-10 15:50:00,78.67,78.71,78.59,78.69,152400.0,45.7905,45.8138,45.7439,45.8021,152400.0
2008-04-10 15:55:00,78.69,78.79,78.47,78.74,313900.0,45.8021,45.8603,45.6741,45.8312,313900.0
2008-04-11 09:30:00,78.05,78.35,77.98,78.3,347900.0,45.4296,45.6042,45.3889,45.5751,347900.0
2008-04-11 09:35:00,78.3,78.31,78.04,78.04,254300.0,45.5751,45.5809,45.4238,45.4238,254300.0
2008-04-11 09:40:00,78.04,78.4,78.03,78.32,160100.0,45.4238,45.6333,45.418,45.5868,160100.0
2008-04-11 09:45:00,78.31,78.74,78.23,78.71,279700.0,45.5809,45.8312,45.5344,45.8138,279700.0
2008-04-11 09:50:00,78.72,78.76,78.53,78.76,228900.0,45.8196,45.8429,45.709,45.8429,228900.0
2008-04-11 09:55:00,78.75,78.75,78.41,78.45,392000.0,45.837,45.837,45.6391,45.6624,392000.0
2008-04-11 10:00:00,78.44,78.62,78.37,78.4,277400.0,45.6566,45.7614,45.6159,45.6333,277400.0
2008-04-11 10:05:00,78.38,78.49,78.29,78.29,136600.0,45.6217,45.6857,45.5693,45.5693,136600.0
2008-04-11 10:10:00,78.29,78.37,78.22,78.34,125800.0,45.5693,45.6159,45.5286,45.5984,125800.0
2008-04-11 10:15:00,78.34,78.58,78.3,78.54,168100.0,45.5984,45.7381,45.5751,45.7148,168100.0
2008-04-11 10:20:00,78.54,78.59,78.4,78.4,119200.0,45.7148,45.7439,45.6333,45.6333,119200.0
2008-04-11 10:25:00,78.39,78.41,78.02,78.04,320200.0,45.6275,45.6391,45.4121,45.4238,320200.0
2008-04-11 10:30:00,78.04,78.27,77.98,78.12,307700.0,45.4238,45.5577,45.3889,45.4703,307700.0
2008-04-11 10:35:00,78.11,78.31,78.09,78.23,291700.0,45.4645,45.5809,45.4529,45.5344,291700.0
2008-04-11 10:40:00,78.23,78.28,78.11,78.17,177000.0,45.5344,45.5635,45.4645,45.4995,177000.0
2008-04-11 10:45:00,78.16,78.16,77.99,78.1,568800.0,45.4936,45.4936,45.3947,45.4587,568800.0
2008-04-11 10:50:00,78.1,78.1,77.84,77.86,622900.0,45.4587,45.4587,45.3074,45.319,622900.0
2008-04-11 10:55:00,77.87,78.05,77.86,78.0,283400.0,45.3248,45.4296,45.319,45.4005,283400.0
2008-04-11 11:00:00,78.0,78.03,77.89,77.89,255800.0,45.4005,45.418,45.3365,45.3365,255800.0
2008-04-11 11:05:00,77.87,77.97,77.78,77.84,84300.0,45.3248,45.383,45.2724,45.3074,84300.0
2008-04-11 11:10:00,77.83,77.97,77.79,77.92,87000.0,45.3016,45.383,45.2783,45.3539,87000.0
2008-04-11 11:15:00,77.92,78.02,77.9,78.02,250800.0,45.3539,45.4121,45.3423,45.4121,250800.0
2008-04-11 11:20:00,78.02,78.04,77.91,77.96,80200.0,45.4121,45.4238,45.3481,45.3772,80200.0
2008-04-11 11:25:00,77.97,78.04,77.94,77.98,192100.0,45.383,45.4238,45.3656,45.3889,192100.0
2008-04-11 11:30:00,78.0,78.11,77.95,78.08,44200.0,45.4005,45.4645,45.3714,45.4471,44200.0
2008-04-11 11:35:00,78.09,78.12,78.07,78.09,28200.0,45.4529,45.4703,45.4412,45.4529,28200.0
2008-04-11 11:40:00,78.09,78.25,77.9,78.21,447900.0,45.4529,45.546,45.3423,45.5227,447900.0
2008-04-11 11:45:00,78.2,78.26,78.18,78.2,40500.0,45.5169,45.5518,45.5053,45.5169,40500.0
2008-04-11 11:50:00,78.21,78.27,78.07,78.09,101300.0,45.5227,45.5577,45.4412,45.4529,101300.0
2008-04-11 11:55:00,78.09,78.11,77.91,78.07,99800.0,45.4529,45.4645,45.3481,45.4412,99800.0
2008-04-11 12:00:00,78.05,78.09,77.92,78.08,51200.0,45.4296,45.4529,45.3539,45.4471,51200.0
2008-04-11 12:05:00,78.07,78.08,77.92,77.95,92900.0,45.4412,45.4471,45.3539,45.3714,92900.0
2008-04-11 12:10:00,77.92,77.97,77.9,77.92,35200.0,45.3539,45.383,45.3423,45.3539,35200.0
2008-04-11 12:15:00,77.92,78.03,77.91,78.02,74400.0,45.3539,45.418,45.3481,45.4121,74400.0
2008-04-11 12:20:00,78.03,78.03,77.79,77.81,72500.0,45.418,45.418,45.2783,45.2899,72500.0
2008-04-11 12:25:00,77.82,77.82,77.68,77.73,201300.0,45.2957,45.2957,45.2142,45.2433,201300.0
2008-04-11 12:30:00,77.71,77.82,77.71,77.81,52200.0,45.2317,45.2957,45.2317,45.2899,52200.0
2008-04-11 12:35:00,77.8,77.82,77.76,77.79,39900.0,45.2841,45.2957,45.2608,45.2783,39900.0
2008-04-11 12:40:00,77.78,77.81,77.69,77.72,45400.0,45.2724,45.2899,45.2201,45.2375,45400.0
2008-04-11 12:45:00,77.71,77.92,77.71,77.92,45200.0,45.2317,45.3539,45.2317,45.3539,45200.0
2008-04-11 12:50:00,77.92,77.97,77.86,77.97,31500.0,45.3539,45.383,45.319,45.383,31500.0
2008-04-11 12:55:00,77.98,78.09,77.98,78.06,97700.0,45.3889,45.4529,45.3889,45.4354,97700.0
2008-04-11 13:00:00,78.05,78.1,77.92,78.01,129600.0,45.4296,45.4587,45.3539,45.4063,129600.0
2008-04-11 13:05:00,78.0,78.03,77.95,77.96,31300.0,45.4005,45.418,45.3714,45.3772,31300.0
2008-04-11 13:10:00,77.98,78.08,77.95,78.08,203100.0,45.3889,45.4471,45.3714,45.4471,203100.0
2008-04-11 13:15:00,78.07,78.13,78.06,78.12,40500.0,45.4412,45.4762,45.4354,45.4703,40500.0
2008-04-11 13:20:00,78.11,78.11,77.95,77.98,70200.0,45.4645,45.4645,45.3714,45.3889,70200.0
2008-04-11 13:25:00,77.99,78.03,77.9,77.93,85400.0,45.3947,45.418,45.3423,45.3598,85400.0
2008-04-11 13:30:00,77.91,78.0,77.87,77.99,207400.0,45.3481,45.4005,45.3248,45.3947,207400.0
2008-04-11 13:35:00,77.99,78.01,77.74,77.8,200900.0,45.3947,45.4063,45.2492,45.2841,200900.0
2008-04-11 13:40:00,77.8,77.92,77.8,77.83,47100.0,45.2841,45.3539,45.2841,45.3016,47100.0
2008-04-11 13:45:00,77.84,77.87,77.76,77.83,49500.0,45.3074,45.3248,45.2608,45.3016,49500.0
2008-04-11 13:50:00,77.81,77.87,77.77,77.84,44400.0,45.2899,45.3248,45.2666,45.3074,44400.0
2008-04-11 13:55:00,77.83,77.98,77.83,77.94,48100.0,45.3016,45.3889,45.3016,45.3656,48100.0
2008-04-11 14:00:00,77.94,77.96,77.87,77.89,285500.0,45.3656,45.3772,45.3248,45.3365,285500.0
2008-04-11 14:05:00,77.88,77.94,77.84,77.93,95600.0,45.3307,45.3656,45.3074,45.3598,95600.0
2008-04-11 14:10:00,77.91,77.91,77.71,77.72,107100.0,45.3481,45.3481,45.2317,45.2375,107100.0
2008-04-11 14:15:00,77.71,77.79,77.68,77.79,63100.0,45.2317,45.2783,45.2142,45.2783,63100.0
2008-04-11 14:20:00,77.82,77.84,77.78,77.84,152900.0,45.2957,45.3074,45.2724,45.3074,152900.0
2008-04-11 14:25:00,77.84,77.97,77.82,77.93,89400.0,45.3074,45.383,45.2957,45.3598,89400.0
2008-04-11 14:30:00,77.94,78.0,77.94,77.96,359600.0,45.3656,45.4005,45.3656,45.3772,359600.0
2008-04-11 14:35:00,77.95,78.01,77.87,77.88,38100.0,45.3714,45.4063,45.3248,45.3307,38100.0
2008-04-11 14:40:00,77.87,77.95,77.82,77.85,140600.0,45.3248,45.3714,45.2957,45.3132,140600.0
2008-04-11 14:45:00,77.83,77.97,77.83,77.95,73000.0,45.3016,45.383,45.3016,45.3714,73000.0
2008-04-11 14:50:00,77.97,78.07,77.97,78.06,168600.0,45.383,45.4412,45.383,45.4354,168600.0
2008-04-11 14:55:00,78.06,78.06,77.87,77.95,132600.0,45.4354,45.4354,45.3248,45.3714,132600.0
2008-04-11 15:00:00,77.95,77.95,77.79,77.87,70600.0,45.3714,45.3714,45.2783,45.3248,70600.0
2008-04-11 15:05:00,77.88,77.95,77.74,77.78,100800.0,45.3307,45.3714,45.2492,45.2724,100800.0
2008-04-11 15:10:00,77.78,77.84,77.73,77.78,86100.0,45.2724,45.3074,45.2433,45.2724,86100.0
2008-04-11 15:15:00,77.77,77.87,77.73,77.84,184700.0,45.2666,45.3248,45.2433,45.3074,184700.0
2008-04-11 15:20:00,77.83,77.87,77.77,77.82,67700.0,45.3016,45.3248,45.2666,45.2957,67700.0
2008-04-11 15:25:00,77.82,78.0,77.81,78.0,155500.0,45.2957,45.4005,45.2899,45.4005,155500.0
2008-04-11 15:30:00,78.0,78.0,77.81,77.85,279500.0,45.4005,45.4005,45.2899,45.3132,279500.0
2008-04-11 15:35:00,77.85,77.85,77.6,77.62,263900.0,45.3132,45.3132,45.1677,45.1793,263900.0
2008-04-11 15:40:00,77.61,77.61,77.51,77.53,240500.0,45.1735,45.1735,45.1153,45.1269,240500.0
2008-04-11 15:45:00,77.53,77.63,77.52,77.6,362600.0,45.1269,45.1851,45.1211,45.1677,362600.0
2008-04-11 15:50:00,77.6,77.62,77.52,77.62,343700.0,45.1677,45.1793,45.1211,45.1793,343700.0
2008-04-11 15:55:00,77.62,77.64,77.57,77.58,370400.0,45.1793,45.191,45.1502,45.156,370400.0
2008-04-14 09:30:00,77.6,78.11,77.6,78.11,252600.0,45.1677,45.4645,45.1677,45.4645,252600.0
2008-04-14 09:35:00,78.11,78.26,78.08,78.12,262600.0,45.4645,45.5518,45.4471,45.4703,262600.0
2008-04-14 09:40:00,78.11,78.16,77.77,77.92,164700.0,45.4645,45.4936,45.2666,45.3539,164700.0
2008-04-14 09:45:00,77.93,78.28,77.92,78.27,174700.0,45.3598,45.5635,45.3539,45.5577,174700.0
2008-04-14 09:50:00,78.27,78.51,78.21,78.29,329300.0,45.5577,45.6974,45.5227,45.5693,329300.0
2008-04-14 09:55:00,78.29,78.45,78.21,78.38,281100.0,45.5693,45.6624,45.5227,45.6217,281100.0
2008-04-14 10:00:00,78.38,78.57,78.32,78.57,206800.0,45.6217,45.7323,45.5868,45.7323,206800.0
2008-04-14 10:05:00,78.58,78.65,78.45,78.46,226000.0,45.7381,45.7788,45.6624,45.6682,226000.0
2008-04-14 10:10:00,78.45,78.45,78.33,78.39,134500.0,45.6624,45.6624,45.5926,45.6275,134500.0
2008-04-14 10:15:00,78.39,78.51,78.31,78.31,109900.0,45.6275,45.6974,45.5809,45.5809,109900.0
2008-04-14 10:20:00,78.3,78.49,78.25,78.27,451400.0,45.5751,45.6857,45.546,45.5577,451400.0
2008-04-14 10:25:00,78.27,78.35,78.27,78.35,102000.0,45.5577,45.6042,45.5577,45.6042,102000.0
2008-04-14 10:30:00,78.35,78.46,78.34,78.45,147300.0,45.6042,45.6682,45.5984,45.6624,147300.0
2008-04-14 10:35:00,78.45,78.49,78.41,78.49,168300.0,45.6624,45.6857,45.6391,45.6857,168300.0
2008-04-14 10:40:00,78.49,78.78,78.48,78.78,406200.0,45.6857,45.8545,45.6799,45.8545,406200.0
2008-04-14 10:45:00,78.78,78.88,78.73,78.87,427100.0,45.8545,45.9127,45.8254,45.9069,427100.0
2008-04-14 10:50:00,78.86,78.9,78.8,78.8,183300.0,45.9011,45.9244,45.8661,45.8661,183300.0
2008-04-14 10:55:00,78.8,78.88,78.72,78.83,126900.0,45.8661,45.9127,45.8196,45.8836,126900.0
2008-04-14 11:00:00,78.83,78.88,78.75,78.76,91200.0,45.8836,45.9127,45.837,45.8429,91200.0
2008-04-14 11:05:00,78.77,78.84,78.71,78.8,162600.0,45.8487,45.8894,45.8138,45.8661,162600.0
2008-04-14 11:10:00,78.78,78.86,78.7,78.7,234200.0,45.8545,45.9011,45.8079,45.8079,234200.0
2008-04-14 11:15:00,78.7,78.72,78.59,78.61,167700.0,45.8079,45.8196,45.7439,45.7556,167700.0
2008-04-14 11:20:00,78.61,78.74,78.57,78.7,84800.0,45.7556,45.8312,45.7323,45.8079,84800.0
2008-04-14 11:25:00,78.7,78.75,78.55,78.63,116200.0,45.8079,45.837,45.7206,45.7672,116200.0
2008-04-14 11:30:00,78.63,78.65,78.58,78.61,65700.0,45.7672,45.7788,45.7381,45.7556,65700.0
2008-04-14 11:35:00,78.64,78.65,78.52,78.59,174200.0,45.773,45.7788,45.7032,45.7439,174200.0
2008-04-14 11:40:00,78.6,78.64,78.55,78.61,217000.0,45.7497,45.773,45.7206,45.7556,217000.0
2008-04-14 11:45:00,78.61,78.68,78.53,78.67,67000.0,45.7556,45.7963,45.709,45.7905,67000.0
2008-04-14 11:50:00,78.68,78.71,78.58,78.6,77800.0,45.7963,45.8138,45.7381,45.7497,77800.0
2008-04-14 11:55:00,78.61,78.79,78.6,78.79,125600.0,45.7556,45.8603,45.7497,45.8603,125600.0
2008-04-14 12:00:00,78.79,78.89,78.78,78.86,181500.0,45.8603,45.9185,45.8545,45.9011,181500.0
2008-04-14 12:05:00,78.87,78.9,78.75,78.82,183800.0,45.9069,45.9244,45.837,45.8778,183800.0
2008-04-14 12:10:00,78.81,78.88,78.8,78.83,76400.0,45.872,45.9127,45.8661,45.8836,76400.0
2008-04-14 12:15:00,78.83,78.83,78.72,78.72,118200.0,45.8836,45.8836,45.8196,45.8196,118200.0
2008-04-14 12:20:00,78.74,78.85,78.7,78.85,79700.0,45.8312,45.8952,45.8079,45.8952,79700.0
2008-04-14 12:25:00,78.86,79.08,78.8,79.05,171000.0,45.9011,46.0291,45.8661,46.0117,171000.0
2008-04-14 12:30:00,79.06,79.11,78.65,79.11,322300.0,46.0175,46.0466,45.7788,46.0466,322300.0
2008-04-14 12:35:00,79.12,79.19,78.87,78.93,526300.0,46.0524,46.0931,45.9069,45.9418,526300.0
2008-04-14 12:40:00,78.92,79.12,78.9,79.1,480600.0,45.936,46.0524,45.9244,46.0408,480600.0
2008-04-14 12:45:00,79.1,79.27,79.08,79.25,320400.0,46.0408,46.1397,46.0291,46.1281,320400.0
2008-04-14 12:50:00,79.25,79.34,79.23,79.31,299700.0,46.1281,46.1805,46.1164,46.163,299700.0
2008-04-14 12:55:00,79.31,79.38,79.31,79.38,225000.0,46.163,46.2037,46.163,46.2037,225000.0
2008-04-14 13:00:00,79.38,79.38,78.65,79.29,333300.0,46.2037,46.2037,45.7788,46.1514,333300.0
2008-04-14 13:05:00,79.28,79.32,79.19,79.32,107400.0,46.1455,46.1688,46.0931,46.1688,107400.0
2008-04-14 13:10:00,79.3,79.41,79.23,79.29,188600.0,46.1572,46.2212,46.1164,46.1514,188600.0
2008-04-14 13:15:00,79.29,79.29,79.14,79.14,94500.0,46.1514,46.1514,46.064,46.064,94500.0
2008-04-14 13:20:00,79.14,79.19,79.1,79.17,105100.0,46.064,46.0931,46.0408,46.0815,105100.0
2008-04-14 13:25:00,79.17,79.18,79.0,79.06,94800.0,46.0815,46.0873,45.9826,46.0175,94800.0
2008-04-14 13:30:00,79.06,79.14,79.04,79.09,57400.0,46.0175,46.064,46.0058,46.0349,57400.0
2008-04-14 13:35:00,79.09,79.13,78.94,78.97,257800.0,46.0349,46.0582,45.9476,45.9651,257800.0
2008-04-14 13:40:00,78.97,79.02,78.9,78.99,73500.0,45.9651,45.9942,45.9244,45.9767,73500.0
2008-04-14 13:45:00,78.99,78.99,78.88,78.96,121200.0,45.9767,45.9767,45.9127,45.9593,121200.0
2008-04-14 13:50:00,78.95,78.96,78.83,78.86,53600.0,45.9535,45.9593,45.8836,45.9011,53600.0
2008-04-14 13:55:00,78.86,78.93,78.79,78.93,308800.0,45.9011,45.9418,45.8603,45.9418,308800.0
2008-04-14 14:00:00,78.93,78.93,78.76,78.77,126700.0,45.9418,45.9418,45.8429,45.8487,126700.0
2008-04-14 14:05:00,78.77,78.89,78.77,78.83,161000.0,45.8487,45.9185,45.8487,45.8836,161000.0
2008-04-14 14:10:00,78.84,79.01,78.84,78.93,102700.0,45.8894,45.9884,45.8894,45.9418,102700.0
2008-04-14 14:15:00,78.94,79.03,78.92,78.96,98000.0,45.9476,46.0,45.936,45.9593,98000.0
2008-04-14 14:20:00,78.97,79.13,78.96,79.12,191300.0,45.9651,46.0582,45.9593,46.0524,191300.0
2008-04-14 14:25:00,79.11,79.12,79.03,79.04,54400.0,46.0466,46.0524,46.0,46.0058,54400.0
2008-04-14 14:30:00,79.03,79.18,79.0,79.15,49200.0,46.0,46.0873,45.9826,46.0699,49200.0
2008-04-14 14:35:00,79.15,79.26,79.14,79.25,406500.0,46.0699,46.1339,46.064,46.1281,406500.0
2008-04-14 14:40:00,79.26,79.3,79.18,79.21,87900.0,46.1339,46.1572,46.0873,46.1048,87900.0
2008-04-14 14:45:00,79.21,79.23,79.15,79.16,118400.0,46.1048,46.1164,46.0699,46.0757,118400.0
2008-04-14 14:50:00,79.17,79.17,79.0,79.02,163200.0,46.0815,46.0815,45.9826,45.9942,163200.0
2008-04-14 14:55:00,79.03,79.03,78.93,78.95,143100.0,46.0,46.0,45.9418,45.9535,143100.0
2008-04-14 15:00:00,78.95,79.05,78.93,79.03,82100.0,45.9535,46.0117,45.9418,46.0,82100.0
2008-04-14 15:05:00,79.02,79.02,78.85,78.86,42300.0,45.9942,45.9942,45.8952,45.9011,42300.0
2008-04-14 15:10:00,78.87,78.88,78.79,78.82,55100.0,45.9069,45.9127,45.8603,45.8778,55100.0
2008-04-14 15:15:00,78.82,78.93,78.81,78.85,126700.0,45.8778,45.9418,45.872,45.8952,126700.0
2008-04-14 15:20:00,78.85,78.97,78.84,78.89,209400.0,45.8952,45.9651,45.8894,45.9185,209400.0
2008-04-14 15:25:00,78.89,78.96,78.84,78.85,128300.0,45.9185,45.9593,45.8894,45.8952,128300.0
2008-04-14 15:30:00,78.84,78.92,78.73,78.88,108800.0,45.8894,45.936,45.8254,45.9127,108800.0
2008-04-14 15:35:00,78.88,78.94,78.85,78.88,138800.0,45.9127,45.9476,45.8952,45.9127,138800.0
2008-04-14 15:40:00,78.88,79.11,78.88,79.07,168700.0,45.9127,46.0466,45.9127,46.0233,168700.0
2008-04-14 15:45:00,79.08,79.18,79.08,79.11,296800.0,46.0291,46.0873,46.0291,46.0466,296800.0
2008-04-14 15:50:00,79.11,79.12,78.99,79.0,214000.0,46.0466,46.0524,45.9767,45.9826,214000.0
2008-04-14 15:55:00,79.0,79.16,78.99,79.16,472300.0,45.9826,46.0757,45.9767,46.0757,472300.0
2008-04-15 09:30:00,79.84,80.05,79.7,79.84,604900.0,46.4715,46.5937,46.39,46.4715,604900.0
2008-04-15 09:35:00,79.83,79.87,79.67,79.83,493400.0,46.4657,46.4889,46.3725,46.4657,493400.0
2008-04-15 09:40:00,79.82,80.01,79.82,79.94,249900.0,46.4598,46.5704,46.4598,46.5297,249900.0
2008-04-15 09:45:00,79.93,79.93,79.62,79.69,339300.0,46.5239,46.5239,46.3434,46.3842,339300.0
2008-04-15 09:50:00,79.68,79.68,79.35,79.36,376200.0,46.3784,46.3784,46.1863,46.1921,376200.0
2008-04-15 09:55:00,79.36,79.65,79.36,79.59,359400.0,46.1921,46.3609,46.1921,46.326,359400.0
2008-04-15 10:00:00,79.59,79.71,79.56,79.71,221600.0,46.326,46.3958,46.3085,46.3958,221600.0
2008-04-15 10:05:00,79.71,79.77,79.46,79.54,218600.0,46.3958,46.4307,46.2503,46.2969,218600.0
2008-04-15 10:10:00,79.53,79.54,79.37,79.37,305300.0,46.291,46.2969,46.1979,46.1979,305300.0
2008-04-15 10:15:00,79.37,79.53,79.35,79.49,178000.0,46.1979,46.291,46.1863,46.2678,178000.0
2008-04-15 10:20:00,79.49,79.68,79.47,79.58,163500.0,46.2678,46.3784,46.2561,46.3202,163500.0
2008-04-15 10:25:00,79.58,79.66,79.52,79.56,159100.0,46.3202,46.3667,46.2852,46.3085,159100.0
2008-04-15 10:30:00,79.56,79.65,79.56,79.58,89800.0,46.3085,46.3609,46.3085,46.3202,89800.0
2008-04-15 10:35:00,79.57,79.65,79.51,79.52,135900.0,46.3143,46.3609,46.2794,46.2852,135900.0
2008-04-15 10:40:00,79.51,79.51,79.29,79.34,200800.0,46.2794,46.2794,46.1514,46.1805,200800.0
2008-04-15 10:45:00,79.34,79.42,79.22,79.37,214700.0,46.1805,46.227,46.1106,46.1979,214700.0
2008-04-15 10:50:00,79.37,79.4,79.29,79.34,95100.0,46.1979,46.2154,46.1514,46.1805,95100.0
2008-04-15 10:55:00,79.33,79.53,79.33,79.49,135900.0,46.1746,46.291,46.1746,46.2678,135900.0
2008-04-15 11:00:00,79.49,79.58,79.48,79.55,185000.0,46.2678,46.3202,46.2619,46.3027,185000.0
2008-04-15 11:05:00,79.53,79.55,79.27,79.28,136300.0,46.291,46.3027,46.1397,46.1455,136300.0
2008-04-15 11:10:00,79.28,79.33,79.01,79.03,211900.0,46.1455,46.1746,45.9884,46.0,211900.0
2008-04-15 11:15:00,79.03,79.13,79.0,79.13,122100.0,46.0,46.0582,45.9826,46.0582,122100.0
2008-04-15 11:20:00,79.12,79.12,78.99,79.06,205900.0,46.0524,46.0524,45.9767,46.0175,205900.0
2008-04-15 11:25:00,79.05,79.09,78.89,78.93,120500.0,46.0117,46.0349,45.9185,45.9418,120500.0
2008-04-15 11:30:00,78.92,79.01,78.84,78.99,176600.0,45.936,45.9884,45.8894,45.9767,176600.0
2008-04-15 11:35:00,78.99,79.03,78.91,78.99,292800.0,45.9767,46.0,45.9302,45.9767,292800.0
2008-04-15 11:40:00,78.98,79.15,78.96,79.1,157500.0,45.9709,46.0699,45.9593,46.0408,157500.0
2008-04-15 11:45:00,79.09,79.18,79.09,79.18,106600.0,46.0349,46.0873,46.0349,46.0873,106600.0
2008-04-15 11:50:00,79.21,79.28,79.19,79.2,189000.0,46.1048,46.1455,46.0931,46.099,189000.0
2008-04-15 11:55:00,79.21,79.22,79.13,79.18,45100.0,46.1048,46.1106,46.0582,46.0873,45100.0
2008-04-15 12:00:00,79.18,79.23,79.15,79.17,63800.0,46.0873,46.1164,46.0699,46.0815,63800.0
2008-04-15 12:05:00,79.16,79.18,79.08,79.13,153200.0,46.0757,46.0873,46.0291,46.0582,153200.0
2008-04-15 12:10:00,79.14,79.18,79.12,79.17,43300.0,46.064,46.0873,46.0524,46.0815,43300.0
2008-04-15 12:15:00,79.16,79.25,79.16,79.24,48300.0,46.0757,46.1281,46.0757,46.1223,48300.0
2008-04-15 12:20:00,79.23,79.3,79.22,79.25,65400.0,46.1164,46.1572,46.1106,46.1281,65400.0
2008-04-15 12:25:00,79.26,79.32,79.25,79.28,43000.0,46.1339,46.1688,46.1281,46.1455,43000.0
2008-04-15 12:30:00,79.27,79.29,79.18,79.18,49000.0,46.1397,46.1514,46.0873,46.0873,49000.0
2008-04-15 12:35:00,79.18,79.28,79.17,79.24,43100.0,46.0873,46.1455,46.0815,46.1223,43100.0
2008-04-15 12:40:00,79.25,79.29,79.24,79.28,24500.0,46.1281,46.1514,46.1223,46.1455,24500.0
2008-04-15 12:45:00,79.26,79.32,79.24,79.25,59900.0,46.1339,46.1688,46.1223,46.1281,59900.0
2008-04-15 12:50:00,79.25,79.33,79.23,79.3,139800.0,46.1281,46.1746,46.1164,46.1572,139800.0
2008-04-15 12:55:00,79.3,79.31,79.25,79.28,32600.0,46.1572,46.163,46.1281,46.1455,32600.0
2008-04-15 13:00:00,79.27,79.3,79.21,79.24,56300.0,46.1397,46.1572,46.1048,46.1223,56300.0
2008-04-15 13:05:00,79.25,79.32,79.19,79.2,70100.0,46.1281,46.1688,46.0931,46.099,70100.0
2008-04-15 13:10:00,79.2,79.34,79.19,79.33,71200.0,46.099,46.1805,46.0931,46.1746,71200.0
2008-04-15 13:15:00,79.34,79.37,79.31,79.35,36300.0,46.1805,46.1979,46.163,46.1863,36300.0
2008-04-15 13:20:00,79.36,79.5,79.36,79.47,335900.0,46.1921,46.2736,46.1921,46.2561,335900.0
2008-04-15 13:25:00,79.47,79.52,79.42,79.5,153500.0,46.2561,46.2852,46.227,46.2736,153500.0
2008-04-15 13:30:00,79.49,79.5,79.45,79.48,43900.0,46.2678,46.2736,46.2445,46.2619,43900.0
2008-04-15 13:35:00,79.48,79.51,79.35,79.42,156900.0,46.2619,46.2794,46.1863,46.227,156900.0
2008-04-15 13:40:00,79.41,79.5,79.4,79.5,41600.0,46.2212,46.2736,46.2154,46.2736,41600.0
2008-04-15 13:45:00,79.48,79.63,79.44,79.62,140900.0,46.2619,46.3493,46.2387,46.3434,140900.0
2008-04-15 13:50:00,79.62,79.65,79.57,79.65,218200.0,46.3434,46.3609,46.3143,46.3609,218200.0
2008-04-15 13:55:00,79.65,79.66,79.58,79.58,61100.0,46.3609,46.3667,46.3202,46.3202,61100.0
2008-04-15 14:00:00,79.59,79.63,79.53,79.59,129400.0,46.326,46.3493,46.291,46.326,129400.0
2008-04-15 14:05:00,79.59,79.67,79.59,79.62,79400.0,46.326,46.3725,46.326,46.3434,79400.0
2008-04-15 14:10:00,79.62,79.72,79.6,79.72,276600.0,46.3434,46.4016,46.3318,46.4016,276600.0
2008-04-15 14:15:00,79.72,79.72,79.55,79.59,52500.0,46.4016,46.4016,46.3027,46.326,52500.0
2008-04-15 14:20:00,79.58,79.69,79.58,79.63,37800.0,46.3202,46.3842,46.3202,46.3493,37800.0
2008-04-15 14:25:00,79.63,79.66,79.58,79.65,65100.0,46.3493,46.3667,46.3202,46.3609,65100.0
2008-04-15 14:30:00,79.65,79.87,79.63,79.77,122000.0,46.3609,46.4889,46.3493,46.4307,122000.0
2008-04-15 14:35:00,79.77,79.9,79.76,79.86,211000.0,46.4307,46.5064,46.4249,46.4831,211000.0
2008-04-15 14:40:00,79.86,79.86,79.69,79.7,151300.0,46.4831,46.4831,46.3842,46.39,151300.0
2008-04-15 14:45:00,79.7,79.76,79.59,79.64,234400.0,46.39,46.4249,46.326,46.3551,234400.0
2008-04-15 14:50:00,79.64,79.64,79.52,79.55,90500.0,46.3551,46.3551,46.2852,46.3027,90500.0
2008-04-15 14:55:00,79.54,79.61,79.45,79.55,76900.0,46.2969,46.3376,46.2445,46.3027,76900.0
2008-04-15 15:00:00,79.54,79.67,79.52,79.63,84800.0,46.2969,46.3725,46.2852,46.3493,84800.0
2008-04-15 15:05:00,79.64,79.69,79.56,79.56,88500.0,46.3551,46.3842,46.3085,46.3085,88500.0
2008-04-15 15:10:00,79.57,79.69,79.57,79.6,117200.0,46.3143,46.3842,46.3143,46.3318,117200.0
2008-04-15 15:15:00,79.59,79.67,79.57,79.66,128000.0,46.326,46.3725,46.3143,46.3667,128000.0
2008-04-15 15:20:00,79.67,79.79,79.64,79.72,116600.0,46.3725,46.4424,46.3551,46.4016,116600.0
2008-04-15 15:25:00,79.72,79.86,79.68,79.81,156400.0,46.4016,46.4831,46.3784,46.454,156400.0
2008-04-15 15:30:00,79.81,79.92,79.79,79.84,154900.0,46.454,46.5181,46.4424,46.4715,154900.0
2008-04-15 15:35:00,79.84,79.86,79.72,79.73,147800.0,46.4715,46.4831,46.4016,46.4075,147800.0
2008-04-15 15:40:00,79.74,79.74,79.64,79.72,307500.0,46.4133,46.4133,46.3551,46.4016,307500.0
2008-04-15 15:45:00,79.74,79.77,79.64,79.64,198700.0,46.4133,46.4307,46.3551,46.3551,198700.0
2008-04-15 15:50:00,79.64,79.78,79.63,79.74,362900.0,46.3551,46.4366,46.3493,46.4133,362900.0
2008-04-15 15:55:00,79.75,79.87,79.73,79.87,246000.0,46.4191,46.4889,46.4075,46.4889,246000.0
2008-04-16 09:30:00,80.25,80.39,80.15,80.2,396300.0,46.7101,46.7916,46.6519,46.681,396300.0
2008-04-16 09:35:00,80.2,80.23,80.08,80.19,359400.0,46.681,46.6985,46.6112,46.6752,359400.0
2008-04-16 09:40:00,80.2,80.23,79.96,80.02,905100.0,46.681,46.6985,46.5413,46.5763,905100.0
2008-04-16 09:45:00,80.03,80.24,79.92,80.23,657200.0,46.5821,46.7043,46.5181,46.6985,657200.0
2008-04-16 09:50:00,80.22,80.25,80.04,80.09,726000.0,46.6927,46.7101,46.5879,46.617,726000.0
2008-04-16 09:55:00,80.09,80.18,80.0,80.09,402700.0,46.617,46.6694,46.5646,46.617,402700.0
2008-04-16 10:00:00,80.09,80.25,80.08,80.23,215200.0,46.617,46.7101,46.6112,46.6985,215200.0
2008-04-16 10:05:00,80.23,80.4,80.23,80.37,179800.0,46.6985,46.7974,46.6985,46.78,179800.0
2008-04-16 10:10:00,80.39,80.39,80.27,80.35,194200.0,46.7916,46.7916,46.7218,46.7683,194200.0
2008-04-16 10:15:00,80.36,80.49,80.36,80.43,507400.0,46.7742,46.8498,46.7742,46.8149,507400.0
2008-04-16 10:20:00,80.43,80.65,80.42,80.58,889200.0,46.8149,46.943,46.8091,46.9022,889200.0
2008-04-16 10:25:00,80.58,80.75,80.54,80.66,737100.0,46.9022,47.0012,46.8789,46.9488,737100.0
2008-04-16 10:30:00,80.64,80.76,80.45,80.72,366900.0,46.9371,47.007,46.8265,46.9837,366900.0
2008-04-16 10:35:00,80.72,81.34,80.72,81.31,1400600.0,46.9837,47.3446,46.9837,47.3271,1400600.0
2008-04-16 10:40:00,81.33,81.41,81.25,81.28,640200.0,47.3388,47.3853,47.2922,47.3097,640200.0
2008-04-16 10:45:00,81.3,81.31,81.16,81.23,240700.0,47.3213,47.3271,47.2398,47.2805,240700.0
2008-04-16 10:50:00,81.22,81.22,81.07,81.1,294600.0,47.2747,47.2747,47.1874,47.2049,294600.0
2008-04-16 10:55:00,81.1,81.23,81.09,81.22,116600.0,47.2049,47.2805,47.1991,47.2747,116600.0
2008-04-16 11:00:00,81.22,81.31,81.15,81.29,168000.0,47.2747,47.3271,47.234,47.3155,168000.0
2008-04-16 11:05:00,81.28,81.29,81.11,81.11,272500.0,47.3097,47.3155,47.2107,47.2107,272500.0
2008-04-16 11:10:00,81.1,81.24,81.1,81.24,87000.0,47.2049,47.2864,47.2049,47.2864,87000.0
2008-04-16 11:15:00,81.23,81.3,81.23,81.23,77400.0,47.2805,47.3213,47.2805,47.2805,77400.0
2008-04-16 11:20:00,81.23,81.29,81.21,81.28,82200.0,47.2805,47.3155,47.2689,47.3097,82200.0
2008-04-16 11:25:00,81.28,81.36,81.17,81.17,180700.0,47.3097,47.3562,47.2456,47.2456,180700.0
2008-04-16 11:30:00,81.16,81.17,80.78,80.9,580000.0,47.2398,47.2456,47.0186,47.0885,580000.0
2008-04-16 11:35:00,80.91,80.92,80.68,80.69,234000.0,47.0943,47.1001,46.9604,46.9662,234000.0
2008-04-16 11:40:00,80.7,80.8,80.61,80.77,370400.0,46.9721,47.0303,46.9197,47.0128,370400.0
2008-04-16 11:45:00,80.77,80.79,80.57,80.57,129800.0,47.0128,47.0244,46.8964,46.8964,129800.0
2008-04-16 11:50:00,80.56,80.59,80.47,80.57,168200.0,46.8906,46.908,46.8382,46.8964,168200.0
2008-04-16 11:55:00,80.57,80.78,80.53,80.77,206700.0,46.8964,47.0186,46.8731,47.0128,206700.0
2008-04-16 12:00:00,80.77,80.79,80.64,80.71,183900.0,47.0128,47.0244,46.9371,46.9779,183900.0
2008-04-16 12:05:00,80.71,80.71,80.66,80.69,198400.0,46.9779,46.9779,46.9488,46.9662,198400.0
2008-04-16 12:10:00,80.71,80.85,80.7,80.76,166500.0,46.9779,47.0594,46.9721,47.007,166500.0
2008-04-16 12:15:00,80.75,81.12,80.75,81.08,390800.0,47.0012,47.2165,47.0012,47.1932,390800.0
2008-04-16 12:20:00,81.08,81.3,81.07,81.08,181200.0,47.1932,47.3213,47.1874,47.1932,181200.0
2008-04-16 12:25:00,81.09,81.24,81.07,81.13,117000.0,47.1991,47.2864,47.1874,47.2223,117000.0
2008-04-16 12:30:00,81.13,81.16,81.09,81.11,91300.0,47.2223,47.2398,47.1991,47.2107,91300.0
2008-04-16 12:35:00,81.1,81.15,81.07,81.07,80600.0,47.2049,47.234,47.1874,47.1874,80600.0
2008-04-16 12:40:00,81.07,81.1,80.95,80.98,74300.0,47.1874,47.2049,47.1176,47.135,74300.0
2008-04-16 12:45:00,80.98,81.04,80.97,81.04,52700.0,47.135,47.17,47.1292,47.17,52700.0
2008-04-16 12:50:00,81.05,81.18,81.04,81.18,122600.0,47.1758,47.2514,47.17,47.2514,122600.0
2008-04-16 12:55:00,81.18,81.18,81.02,81.14,83900.0,47.2514,47.2514,47.1583,47.2282,83900.0
2008-04-16 13:00:00,81.14,81.18,81.01,81.12,124600.0,47.2282,47.2514,47.1525,47.2165,124600.0
2008-04-16 13:05:00,81.14,81.17,81.06,81.07,61100.0,47.2282,47.2456,47.1816,47.1874,61100.0
2008-04-16 13:10:00,81.07,81.18,81.07,81.16,68100.0,47.1874,47.2514,47.1874,47.2398,68100.0
2008-04-16 13:15:00,81.16,81.2,81.11,81.2,58700.0,47.2398,47.2631,47.2107,47.2631,58700.0
2008-04-16 13:20:00,81.19,81.27,81.17,81.22,68700.0,47.2573,47.3038,47.2456,47.2747,68700.0
2008-04-16 13:25:00,81.23,81.37,81.21,81.37,105500.0,47.2805,47.362,47.2689,47.362,105500.0
2008-04-16 13:30:00,81.37,81.4,81.27,81.3,166900.0,47.362,47.3795,47.3038,47.3213,166900.0
2008-04-16 13:35:00,81.3,81.37,81.24,81.34,172600.0,47.3213,47.362,47.2864,47.3446,172600.0
2008-04-16 13:40:00,81.35,81.37,81.3,81.36,115900.0,47.3504,47.362,47.3213,47.3562,115900.0
2008-04-16 13:45:00,81.35,81.37,81.28,81.3,116600.0,47.3504,47.362,47.3097,47.3213,116600.0
2008-04-16 13:50:00,81.3,81.34,81.27,81.29,94700.0,47.3213,47.3446,47.3038,47.3155,94700.0
2008-04-16 13:55:00,81.28,81.4,81.27,81.35,125300.0,47.3097,47.3795,47.3038,47.3504,125300.0
2008-04-16 14:00:00,81.35,81.46,81.28,81.32,206000.0,47.3504,47.4144,47.3097,47.3329,206000.0
2008-04-16 14:05:00,81.33,81.41,81.28,81.37,217900.0,47.3388,47.3853,47.3097,47.362,217900.0
2008-04-16 14:10:00,81.37,81.42,81.32,81.41,73800.0,47.362,47.3911,47.3329,47.3853,73800.0
2008-04-16 14:15:00,81.4,81.47,81.36,81.4,118300.0,47.3795,47.4202,47.3562,47.3795,118300.0
2008-04-16 14:20:00,81.41,81.47,81.38,81.46,105100.0,47.3853,47.4202,47.3679,47.4144,105100.0
2008-04-16 14:25:00,81.47,81.59,81.46,81.54,127100.0,47.4202,47.4901,47.4144,47.461,127100.0
2008-04-16 14:30:00,81.54,81.67,81.54,81.62,173200.0,47.461,47.5367,47.461,47.5075,173200.0
2008-04-16 14:35:00,81.63,81.66,81.59,81.63,92400.0,47.5134,47.5308,47.4901,47.5134,92400.0
2008-04-16 14:40:00,81.64,81.71,81.64,81.69,110800.0,47.5192,47.5599,47.5192,47.5483,110800.0
2008-04-16 14:45:00,81.7,81.73,81.62,81.65,195700.0,47.5541,47.5716,47.5075,47.525,195700.0
2008-04-16 14:50:00,81.65,81.82,81.62,81.82,162300.0,47.525,47.624,47.5075,47.624,162300.0
2008-04-16 14:55:00,81.82,81.87,81.78,81.83,377600.0,47.624,47.6531,47.6007,47.6298,377600.0
2008-04-16 15:00:00,81.83,81.87,81.75,81.82,216300.0,47.6298,47.6531,47.5832,47.624,216300.0
2008-04-16 15:05:00,81.82,81.82,81.66,81.8,468300.0,47.624,47.624,47.5308,47.6123,468300.0
2008-04-16 15:10:00,81.79,81.87,81.78,81.8,163200.0,47.6065,47.6531,47.6007,47.6123,163200.0
2008-04-16 15:15:00,81.8,81.87,81.78,81.81,129100.0,47.6123,47.6531,47.6007,47.6181,129100.0
2008-04-16 15:20:00,81.81,81.82,81.74,81.79,219900.0,47.6181,47.624,47.5774,47.6065,219900.0
2008-04-16 15:25:00,81.79,81.9,81.76,81.83,167400.0,47.6065,47.6705,47.589,47.6298,167400.0
2008-04-16 15:30:00,81.85,81.85,81.79,81.81,282700.0,47.6414,47.6414,47.6065,47.6181,282700.0
2008-04-16 15:35:00,81.81,82.04,81.81,82.01,228500.0,47.6181,47.752,47.6181,47.7346,228500.0
2008-04-16 15:40:00,82.0,82.05,81.86,81.94,341600.0,47.7287,47.7578,47.6472,47.6938,341600.0
2008-04-16 15:45:00,81.93,82.07,81.93,82.07,415900.0,47.688,47.7695,47.688,47.7695,415900.0
2008-04-16 15:50:00,82.08,82.14,81.97,82.08,392600.0,47.7753,47.8102,47.7113,47.7753,392600.0
2008-04-16 15:55:00,82.07,82.16,81.96,82.02,1108100.0,47.7695,47.8219,47.7054,47.7404,1108100.0
2008-04-17 09:30:00,81.62,81.7,81.41,81.61,181600.0,47.5075,47.5541,47.3853,47.5017,181600.0
2008-04-17 09:35:00,81.63,82.04,81.63,82.03,340700.0,47.5134,47.752,47.5134,47.7462,340700.0
2008-04-17 09:40:00,82.02,82.21,81.99,82.1,234400.0,47.7404,47.851,47.7229,47.7869,234400.0
2008-04-17 09:45:00,82.12,82.44,82.08,82.35,279000.0,47.7986,47.9848,47.7753,47.9325,279000.0
2008-04-17 09:50:00,82.35,82.42,82.29,82.4,129300.0,47.9325,47.9732,47.8975,47.9616,129300.0
2008-04-17 09:55:00,82.41,82.41,82.24,82.37,181500.0,47.9674,47.9674,47.8684,47.9441,181500.0
2008-04-17 10:00:00,82.37,82.37,82.11,82.17,367100.0,47.9441,47.9441,47.7928,47.8277,367100.0
2008-04-17 10:05:00,82.17,82.24,82.07,82.23,241500.0,47.8277,47.8684,47.7695,47.8626,241500.0
2008-04-17 10:10:00,82.23,82.35,82.22,82.34,167800.0,47.8626,47.9325,47.8568,47.9266,167800.0
2008-04-17 10:15:00,82.34,82.42,82.26,82.4,215700.0,47.9266,47.9732,47.8801,47.9616,215700.0
2008-04-17 10:20:00,82.39,82.69,82.39,82.49,552000.0,47.9557,48.1304,47.9557,48.0139,552000.0
2008-04-17 10:25:00,82.49,82.55,82.41,82.42,152000.0,48.0139,48.0489,47.9674,47.9732,152000.0
2008-04-17 10:30:00,82.41,82.52,82.32,82.46,290200.0,47.9674,48.0314,47.915,47.9965,290200.0
2008-04-17 10:35:00,82.46,82.56,82.4,82.55,227000.0,47.9965,48.0547,47.9616,48.0489,227000.0
2008-04-17 10:40:00,82.55,82.57,82.08,82.15,330100.0,48.0489,48.0605,47.7753,47.816,330100.0
2008-04-17 10:45:00,82.15,82.3,82.06,82.28,259900.0,47.816,47.9033,47.7637,47.8917,259900.0
2008-04-17 10:50:00,82.29,82.35,81.99,82.04,1568800.0,47.8975,47.9325,47.7229,47.752,1568800.0
2008-04-17 10:55:00,82.03,82.2,82.01,82.16,151700.0,47.7462,47.8451,47.7346,47.8219,151700.0
2008-04-17 11:00:00,82.15,82.19,81.96,82.09,115700.0,47.816,47.8393,47.7054,47.7811,115700.0
2008-04-17 11:05:00,82.08,82.1,81.93,81.98,346100.0,47.7753,47.7869,47.688,47.7171,346100.0
2008-04-17 11:10:00,81.99,82.03,81.88,81.97,255100.0,47.7229,47.7462,47.6589,47.7113,255100.0
2008-04-17 11:15:00,81.96,81.96,81.85,81.94,113000.0,47.7054,47.7054,47.6414,47.6938,113000.0
2008-04-17 11:20:00,81.93,81.97,81.82,81.86,193900.0,47.688,47.7113,47.624,47.6472,193900.0
2008-04-17 11:25:00,81.86,81.87,81.53,81.59,425700.0,47.6472,47.6531,47.4552,47.4901,425700.0
2008-04-17 11:30:00,81.58,81.73,81.5,81.59,335000.0,47.4843,47.5716,47.4377,47.4901,335000.0
2008-04-17 11:35:00,81.58,81.74,81.56,81.69,166600.0,47.4843,47.5774,47.4726,47.5483,166600.0
2008-04-17 11:40:00,81.7,81.7,81.53,81.65,163200.0,47.5541,47.5541,47.4552,47.525,163200.0
2008-04-17 11:45:00,81.63,81.66,81.54,81.54,187700.0,47.5134,47.5308,47.461,47.461,187700.0
2008-04-17 11:50:00,81.55,81.55,81.44,81.46,161400.0,47.4668,47.4668,47.4028,47.4144,161400.0
2008-04-17 11:55:00,81.46,81.56,81.4,81.56,230900.0,47.4144,47.4726,47.3795,47.4726,230900.0
2008-04-17 12:00:00,81.56,81.73,81.53,81.68,211700.0,47.4726,47.5716,47.4552,47.5425,211700.0
2008-04-17 12:05:00,81.68,81.75,81.61,81.68,105600.0,47.5425,47.5832,47.5017,47.5425,105600.0
2008-04-17 12:10:00,81.67,81.74,81.65,81.74,40900.0,47.5367,47.5774,47.525,47.5774,40900.0
2008-04-17 12:15:00,81.73,81.75,81.57,81.62,120800.0,47.5716,47.5832,47.4784,47.5075,120800.0
2008-04-17 12:20:00,81.6,81.63,81.56,81.57,44400.0,47.4959,47.5134,47.4726,47.4784,44400.0
2008-04-17 12:25:00,81.56,81.64,81.55,81.59,84600.0,47.4726,47.5192,47.4668,47.4901,84600.0
2008-04-17 12:30:00,81.59,81.78,81.58,81.61,133200.0,47.4901,47.6007,47.4843,47.5017,133200.0
2008-04-17 12:35:00,81.58,81.65,81.55,81.65,50000.0,47.4843,47.525,47.4668,47.525,50000.0
2008-04-17 12:40:00,81.66,81.78,81.66,81.73,109600.0,47.5308,47.6007,47.5308,47.5716,109600.0
2008-04-17 12:45:00,81.72,81.77,81.67,81.73,212100.0,47.5658,47.5949,47.5367,47.5716,212100.0
2008-04-17 12:50:00,81.74,81.84,81.73,81.84,72900.0,47.5774,47.6356,47.5716,47.6356,72900.0
2008-04-17 12:55:00,81.84,81.97,81.84,81.92,144100.0,47.6356,47.7113,47.6356,47.6822,144100.0
2008-04-17 13:00:00,81.93,81.95,81.91,81.93,92900.0,47.688,47.6996,47.6763,47.688,92900.0
2008-04-17 13:05:00,81.92,82.07,81.9,82.0,186000.0,47.6822,47.7695,47.6705,47.7287,186000.0
2008-04-17 13:10:00,82.0,82.07,81.94,81.95,124500.0,47.7287,47.7695,47.6938,47.6996,124500.0
2008-04-17 13:15:00,81.96,82.01,81.91,81.91,62300.0,47.7054,47.7346,47.6763,47.6763,62300.0
2008-04-17 13:20:00,81.92,82.02,81.87,81.98,57100.0,47.6822,47.7404,47.6531,47.7171,57100.0
2008-04-17 13:25:00,81.99,82.03,81.91,81.96,116800.0,47.7229,47.7462,47.6763,47.7054,116800.0
2008-04-17 13:30:00,81.96,82.0,81.91,81.99,80600.0,47.7054,47.7287,47.6763,47.7229,80600.0
2008-04-17 13:35:00,81.99,81.99,81.89,81.93,388200.0,47.7229,47.7229,47.6647,47.688,388200.0
2008-04-17 13:40:00,81.94,81.95,81.82,81.92,172600.0,47.6938,47.6996,47.624,47.6822,172600.0
2008-04-17 13:45:00,81.92,81.94,81.84,81.91,121400.0,47.6822,47.6938,47.6356,47.6763,121400.0
2008-04-17 13:50:00,81.91,81.95,81.79,81.81,182100.0,47.6763,47.6996,47.6065,47.6181,182100.0
2008-04-17 13:55:00,81.82,81.82,81.65,81.65,226100.0,47.624,47.624,47.525,47.525,226100.0
2008-04-17 14:00:00,81.65,81.67,81.6,81.64,181400.0,47.525,47.5367,47.4959,47.5192,181400.0
2008-04-17 14:05:00,81.64,81.73,81.61,81.62,128300.0,47.5192,47.5716,47.5017,47.5075,128300.0
2008-04-17 14:10:00,81.61,81.64,81.51,81.59,111400.0,47.5017,47.5192,47.4435,47.4901,111400.0
2008-04-17 14:15:00,81.6,81.73,81.6,81.69,89800.0,47.4959,47.5716,47.4959,47.5483,89800.0
2008-04-17 14:20:00,81.68,81.76,81.65,81.76,117200.0,47.5425,47.589,47.525,47.589,117200.0
2008-04-17 14:25:00,81.76,81.77,81.61,81.68,71100.0,47.589,47.5949,47.5017,47.5425,71100.0
2008-04-17 14:30:00,81.66,81.78,81.66,81.67,107600.0,47.5308,47.6007,47.5308,47.5367,107600.0
2008-04-17 14:35:00,81.66,81.9,81.63,81.89,94500.0,47.5308,47.6705,47.5134,47.6647,94500.0
2008-04-17 14:40:00,81.89,81.95,81.88,81.88,101200.0,47.6647,47.6996,47.6589,47.6589,101200.0
2008-04-17 14:45:00,81.88,81.97,81.83,81.91,72700.0,47.6589,47.7113,47.6298,47.6763,72700.0
2008-04-17 14:50:00,81.91,81.91,81.81,81.9,72500.0,47.6763,47.6763,47.6181,47.6705,72500.0
2008-04-17 14:55:00,81.91,81.91,81.8,81.87,95000.0,47.6763,47.6763,47.6123,47.6531,95000.0
2008-04-17 15:00:00,81.87,81.98,81.77,81.92,160300.0,47.6531,47.7171,47.5949,47.6822,160300.0
2008-04-17 15:05:00,81.92,82.15,81.91,82.06,281700.0,47.6822,47.816,47.6763,47.7637,281700.0
2008-04-17 15:10:00,82.07,82.08,81.98,82.02,143700.0,47.7695,47.7753,47.7171,47.7404,143700.0
2008-04-17 15:15:00,82.01,82.15,82.01,82.1,61900.0,47.7346,47.816,47.7346,47.7869,61900.0
2008-04-17 15:20:00,82.11,82.15,82.07,82.08,85100.0,47.7928,47.816,47.7695,47.7753,85100.0
2008-04-17 15:25:00,82.08,82.12,82.03,82.05,275300.0,47.7753,47.7986,47.7462,47.7578,275300.0
2008-04-17 15:30:00,82.05,82.17,82.02,82.16,271000.0,47.7578,47.8277,47.7404,47.8219,271000.0
2008-04-17 15:35:00,82.16,82.21,82.09,82.1,176900.0,47.8219,47.851,47.7811,47.7869,176900.0
2008-04-17 15:40:00,82.1,82.14,82.01,82.13,186800.0,47.7869,47.8102,47.7346,47.8044,186800.0
2008-04-17 15:45:00,82.13,82.16,82.08,82.13,150100.0,47.8044,47.8219,47.7753,47.8044,150100.0
2008-04-17 15:50:00,82.12,82.19,82.1,82.12,302600.0,47.7986,47.8393,47.7869,47.7986,302600.0
2008-04-17 15:55:00,82.11,82.12,82.0,82.08,685500.0,47.7928,47.7986,47.7287,47.7753,685500.0
2008-04-18 09:30:00,81.93,82.46,81.81,82.42,355900.0,47.688,47.9965,47.6181,47.9732,355900.0
2008-04-18 09:35:00,82.42,82.54,82.01,82.02,586400.0,47.9732,48.043,47.7346,47.7404,586400.0
2008-04-18 09:40:00,82.01,82.13,81.9,81.91,480000.0,47.7346,47.8044,47.6705,47.6763,480000.0
2008-04-18 09:45:00,81.91,82.19,81.88,82.18,239900.0,47.6763,47.8393,47.6589,47.8335,239900.0
2008-04-18 09:50:00,82.18,82.41,82.13,82.4,352100.0,47.8335,47.9674,47.8044,47.9616,352100.0
2008-04-18 09:55:00,82.41,82.42,82.3,82.41,359900.0,47.9674,47.9732,47.9033,47.9674,359900.0
2008-04-18 10:00:00,82.41,82.52,82.24,82.3,559800.0,47.9674,48.0314,47.8684,47.9033,559800.0
2008-04-18 10:05:00,82.31,82.39,82.21,82.32,364100.0,47.9092,47.9557,47.851,47.915,364100.0
2008-04-18 10:10:00,82.31,82.39,82.2,82.3,262100.0,47.9092,47.9557,47.8451,47.9033,262100.0
2008-04-18 10:15:00,82.28,82.29,82.1,82.28,776800.0,47.8917,47.8975,47.7869,47.8917,776800.0
2008-04-18 10:20:00,82.28,82.33,82.05,82.11,355000.0,47.8917,47.9208,47.7578,47.7928,355000.0
2008-04-18 10:25:00,82.11,82.42,82.11,82.39,317400.0,47.7928,47.9732,47.7928,47.9557,317400.0
2008-04-18 10:30:00,82.41,82.7,82.4,82.69,302900.0,47.9674,48.1362,47.9616,48.1304,302900.0
2008-04-18 10:35:00,82.69,82.86,82.69,82.8,808600.0,48.1304,48.2293,48.1304,48.1944,808600.0
2008-04-18 10:40:00,82.79,82.79,82.66,82.77,519800.0,48.1886,48.1886,48.1129,48.1769,519800.0
2008-04-18 10:45:00,82.78,83.03,82.77,83.02,688900.0,48.1827,48.3283,48.1769,48.3224,688900.0
2008-04-18 10:50:00,83.02,83.18,83.0,83.16,314900.0,48.3224,48.4156,48.3108,48.4039,314900.0
2008-04-18 10:55:00,83.16,83.16,82.95,82.96,104500.0,48.4039,48.4039,48.2817,48.2875,104500.0
2008-04-18 11:00:00,82.97,83.19,82.72,83.18,448500.0,48.2933,48.4214,48.1478,48.4156,448500.0
2008-04-18 11:05:00,83.18,83.19,83.04,83.11,267600.0,48.4156,48.4214,48.3341,48.3748,267600.0
2008-04-18 11:10:00,83.11,83.15,83.06,83.08,247300.0,48.3748,48.3981,48.3457,48.3574,247300.0
2008-04-18 11:15:00,83.08,83.09,82.98,83.06,324000.0,48.3574,48.3632,48.2991,48.3457,324000.0
2008-04-18 11:20:00,83.06,83.1,83.0,83.06,128800.0,48.3457,48.369,48.3108,48.3457,128800.0
2008-04-18 11:25:00,83.06,83.11,83.04,83.07,200200.0,48.3457,48.3748,48.3341,48.3515,200200.0
2008-04-18 11:30:00,83.07,83.13,82.99,83.04,208300.0,48.3515,48.3865,48.305,48.3341,208300.0
2008-04-18 11:35:00,83.05,83.07,83.0,83.03,193100.0,48.3399,48.3515,48.3108,48.3283,193100.0
2008-04-18 11:40:00,83.04,83.21,83.01,83.21,244500.0,48.3341,48.433,48.3166,48.433,244500.0
2008-04-18 11:45:00,83.22,83.36,83.19,83.29,132400.0,48.4388,48.5203,48.4214,48.4796,132400.0
2008-04-18 11:50:00,83.28,83.41,83.25,83.4,235300.0,48.4738,48.5494,48.4563,48.5436,235300.0
2008-04-18 11:55:00,83.4,83.57,83.39,83.5,212100.0,48.5436,48.6426,48.5378,48.6018,212100.0
2008-04-18 12:00:00,83.49,83.49,83.36,83.39,100000.0,48.596,48.596,48.5203,48.5378,100000.0
2008-04-18 12:05:00,83.41,83.51,83.41,83.49,119200.0,48.5494,48.6076,48.5494,48.596,119200.0
2008-04-18 12:10:00,83.49,83.54,83.47,83.5,94200.0,48.596,48.6251,48.5844,48.6018,94200.0
2008-04-18 12:15:00,83.49,83.91,83.49,83.7,199300.0,48.596,48.8405,48.596,48.7182,199300.0
2008-04-18 12:20:00,83.71,83.73,83.65,83.71,135300.0,48.7241,48.7357,48.6891,48.7241,135300.0
2008-04-18 12:25:00,83.72,83.75,83.58,83.59,89900.0,48.7299,48.7473,48.6484,48.6542,89900.0
2008-04-18 12:30:00,83.59,83.64,83.55,83.59,110300.0,48.6542,48.6833,48.6309,48.6542,110300.0
2008-04-18 12:35:00,83.58,83.6,83.49,83.54,140800.0,48.6484,48.66,48.596,48.6251,140800.0
2008-04-18 12:40:00,83.55,83.59,83.5,83.54,51600.0,48.6309,48.6542,48.6018,48.6251,51600.0
2008-04-18 12:45:00,83.54,83.58,83.49,83.52,105800.0,48.6251,48.6484,48.596,48.6135,105800.0
2008-04-18 12:50:00,83.52,83.6,83.51,83.56,115100.0,48.6135,48.66,48.6076,48.6367,115100.0
2008-04-18 12:55:00,83.55,83.56,83.45,83.46,58900.0,48.6309,48.6367,48.5727,48.5785,58900.0
2008-04-18 13:00:00,83.45,83.54,83.44,83.47,118900.0,48.5727,48.6251,48.5669,48.5844,118900.0
2008-04-18 13:05:00,83.47,83.6,83.46,83.56,553600.0,48.5844,48.66,48.5785,48.6367,553600.0
2008-04-18 13:10:00,83.55,83.56,83.47,83.48,307400.0,48.6309,48.6367,48.5844,48.5902,307400.0
2008-04-18 13:15:00,83.47,83.55,83.47,83.52,127100.0,48.5844,48.6309,48.5844,48.6135,127100.0
2008-04-18 13:20:00,83.5,83.57,83.49,83.56,66300.0,48.6018,48.6426,48.596,48.6367,66300.0
2008-04-18 13:25:00,83.55,83.64,83.51,83.55,102500.0,48.6309,48.6833,48.6076,48.6309,102500.0
2008-04-18 13:30:00,83.55,83.55,83.41,83.41,74900.0,48.6309,48.6309,48.5494,48.5494,74900.0
2008-04-18 13:35:00,83.42,83.42,83.28,83.28,206500.0,48.5553,48.5553,48.4738,48.4738,206500.0
2008-04-18 13:40:00,83.28,83.3,83.18,83.27,169100.0,48.4738,48.4854,48.4156,48.4679,169100.0
2008-04-18 13:45:00,83.26,83.39,83.26,83.38,96300.0,48.4621,48.5378,48.4621,48.532,96300.0
2008-04-18 13:50:00,83.38,83.48,83.29,83.3,420500.0,48.532,48.5902,48.4796,48.4854,420500.0
2008-04-18 13:55:00,83.3,83.37,83.16,83.36,479300.0,48.4854,48.5262,48.4039,48.5203,479300.0
2008-04-18 14:00:00,83.36,83.37,83.19,83.21,110600.0,48.5203,48.5262,48.4214,48.433,110600.0
2008-04-18 14:05:00,83.21,83.3,83.18,83.18,187100.0,48.433,48.4854,48.4156,48.4156,187100.0
2008-04-18 14:10:00,83.18,83.26,83.16,83.23,95900.0,48.4156,48.4621,48.4039,48.4447,95900.0
2008-04-18 14:15:00,83.23,83.3,83.23,83.29,123200.0,48.4447,48.4854,48.4447,48.4796,123200.0
2008-04-18 14:20:00,83.3,83.36,83.26,83.3,97800.0,48.4854,48.5203,48.4621,48.4854,97800.0
2008-04-18 14:25:00,83.32,83.32,83.17,83.26,162900.0,48.497,48.497,48.4097,48.4621,162900.0
2008-04-18 14:30:00,83.27,83.47,83.27,83.47,54000.0,48.4679,48.5844,48.4679,48.5844,54000.0
2008-04-18 14:35:00,83.47,83.53,83.35,83.43,172900.0,48.5844,48.6193,48.5145,48.5611,172900.0
2008-04-18 14:40:00,83.43,83.48,83.37,83.38,87200.0,48.5611,48.5902,48.5262,48.532,87200.0
2008-04-18 14:45:00,83.37,83.46,83.36,83.4,116400.0,48.5262,48.5785,48.5203,48.5436,116400.0
2008-04-18 14:50:00,83.41,83.45,83.33,83.37,130400.0,48.5494,48.5727,48.5029,48.5262,130400.0
2008-04-18 14:55:00,83.37,83.49,83.32,83.45,147300.0,48.5262,48.596,48.497,48.5727,147300.0
2008-04-18 15:00:00,83.46,83.48,83.28,83.42,183600.0,48.5785,48.5902,48.4738,48.5553,183600.0
2008-04-18 15:05:00,83.43,83.54,83.4,83.43,114900.0,48.5611,48.6251,48.5436,48.5611,114900.0
2008-04-18 15:10:00,83.43,83.52,83.37,83.49,172900.0,48.5611,48.6135,48.5262,48.596,172900.0
2008-04-18 15:15:00,83.48,83.56,83.38,83.47,176100.0,48.5902,48.6367,48.532,48.5844,176100.0
2008-04-18 15:20:00,83.45,83.47,83.24,83.4,405000.0,48.5727,48.5844,48.4505,48.5436,405000.0
2008-04-18 15:25:00,83.39,83.43,83.27,83.28,184500.0,48.5378,48.5611,48.4679,48.4738,184500.0
2008-04-18 15:30:00,83.28,83.47,83.26,83.41,273800.0,48.4738,48.5844,48.4621,48.5494,273800.0
2008-04-18 15:35:00,83.41,83.43,83.3,83.35,123800.0,48.5494,48.5611,48.4854,48.5145,123800.0
2008-04-18 15:40:00,83.36,83.46,83.32,83.39,345600.0,48.5203,48.5785,48.497,48.5378,345600.0
2008-04-18 15:45:00,83.39,83.4,83.26,83.32,262600.0,48.5378,48.5436,48.4621,48.497,262600.0
2008-04-18 15:50:00,83.31,83.59,83.31,83.59,235500.0,48.4912,48.6542,48.4912,48.6542,235500.0
2008-04-18 15:55:00,83.58,84.18,83.58,84.05,1494200.0,48.6484,48.9976,48.6484,48.9219,1494200.0
2008-04-21 09:30:00,83.76,84.04,83.74,84.03,353400.0,48.7532,48.9161,48.7415,48.9103,353400.0
2008-04-21 09:35:00,84.03,84.2,83.96,84.18,194800.0,48.9103,49.0093,48.8696,48.9976,194800.0
2008-04-21 09:40:00,84.18,84.29,84.04,84.19,332300.0,48.9976,49.0616,48.9161,49.0034,332300.0
2008-04-21 09:45:00,84.19,84.24,83.99,84.0,284400.0,49.0034,49.0325,48.887,48.8928,284400.0
2008-04-21 09:50:00,84.01,84.27,83.99,84.23,336100.0,48.8987,49.05,48.887,49.0267,336100.0
2008-04-21 09:55:00,84.23,84.37,84.22,84.27,267700.0,49.0267,49.1082,49.0209,49.05,267700.0
2008-04-21 10:00:00,84.26,84.26,84.13,84.18,470600.0,49.0442,49.0442,48.9685,48.9976,470600.0
2008-04-21 10:05:00,84.18,84.21,84.0,84.0,309200.0,48.9976,49.0151,48.8928,48.8928,309200.0
2008-04-21 10:10:00,84.0,84.07,83.89,83.99,371200.0,48.8928,48.9336,48.8288,48.887,371200.0
2008-04-21 10:15:00,83.99,84.0,83.83,84.0,376700.0,48.887,48.8928,48.7939,48.8928,376700.0
2008-04-21 10:20:00,84.0,84.02,83.89,83.92,123800.0,48.8928,48.9045,48.8288,48.8463,123800.0
2008-04-21 10:25:00,83.92,83.96,83.67,83.74,186300.0,48.8463,48.8696,48.7008,48.7415,186300.0
2008-04-21 10:30:00,83.73,83.75,83.63,83.69,221700.0,48.7357,48.7473,48.6775,48.7124,221700.0
2008-04-21 10:35:00,83.69,83.71,83.51,83.58,192300.0,48.7124,48.7241,48.6076,48.6484,192300.0
2008-04-21 10:40:00,83.57,83.81,83.57,83.81,163800.0,48.6426,48.7823,48.6426,48.7823,163800.0
2008-04-21 10:45:00,83.81,83.9,83.78,83.84,140600.0,48.7823,48.8346,48.7648,48.7997,140600.0
2008-04-21 10:50:00,83.84,83.94,83.77,83.77,127500.0,48.7997,48.8579,48.759,48.759,127500.0
2008-04-21 10:55:00,83.78,83.83,83.74,83.79,93500.0,48.7648,48.7939,48.7415,48.7706,93500.0
2008-04-21 11:00:00,83.78,83.86,83.72,83.77,121000.0,48.7648,48.8114,48.7299,48.759,121000.0
2008-04-21 11:05:00,83.76,83.78,83.66,83.69,135100.0,48.7532,48.7648,48.6949,48.7124,135100.0
2008-04-21 11:10:00,83.68,83.73,83.58,83.65,142000.0,48.7066,48.7357,48.6484,48.6891,142000.0
2008-04-21 11:15:00,83.65,83.71,83.61,83.61,103400.0,48.6891,48.7241,48.6658,48.6658,103400.0
2008-04-21 11:20:00,83.61,83.61,83.44,83.44,127400.0,48.6658,48.6658,48.5669,48.5669,127400.0
2008-04-21 11:25:00,83.44,83.49,83.34,83.36,176700.0,48.5669,48.596,48.5087,48.5203,176700.0
2008-04-21 11:30:00,83.35,83.59,83.35,83.56,225700.0,48.5145,48.6542,48.5145,48.6367,225700.0
2008-04-21 11:35:00,83.56,83.62,83.5,83.51,150200.0,48.6367,48.6717,48.6018,48.6076,150200.0
2008-04-21 11:40:00,83.52,83.76,83.52,83.68,110300.0,48.6135,48.7532,48.6135,48.7066,110300.0
2008-04-21 11:45:00,83.7,83.73,83.57,83.61,95400.0,48.7182,48.7357,48.6426,48.6658,95400.0
2008-04-21 11:50:00,83.61,83.66,83.51,83.51,72700.0,48.6658,48.6949,48.6076,48.6076,72700.0
2008-04-21 11:55:00,83.51,83.81,83.51,83.74,85600.0,48.6076,48.7823,48.6076,48.7415,85600.0
2008-04-21 12:00:00,83.74,83.84,83.72,83.8,131800.0,48.7415,48.7997,48.7299,48.7764,131800.0
2008-04-21 12:05:00,83.8,83.85,83.75,83.75,88900.0,48.7764,48.8055,48.7473,48.7473,88900.0
2008-04-21 12:10:00,83.75,83.86,83.7,83.83,121200.0,48.7473,48.8114,48.7182,48.7939,121200.0
2008-04-21 12:15:00,83.84,83.9,83.67,83.7,352600.0,48.7997,48.8346,48.7008,48.7182,352600.0
2008-04-21 12:20:00,83.7,83.74,83.7,83.73,105500.0,48.7182,48.7415,48.7182,48.7357,105500.0
2008-04-21 12:25:00,83.72,83.8,83.62,83.65,350900.0,48.7299,48.7764,48.6717,48.6891,350900.0
2008-04-21 12:30:00,83.64,83.67,83.58,83.64,56400.0,48.6833,48.7008,48.6484,48.6833,56400.0
2008-04-21 12:35:00,83.64,83.64,83.53,83.54,93900.0,48.6833,48.6833,48.6193,48.6251,93900.0
2008-04-21 12:40:00,83.52,83.64,83.51,83.59,65200.0,48.6135,48.6833,48.6076,48.6542,65200.0
2008-04-21 12:45:00,83.58,83.69,83.58,83.64,64200.0,48.6484,48.7124,48.6484,48.6833,64200.0
2008-04-21 12:50:00,83.65,83.82,83.63,83.79,161100.0,48.6891,48.7881,48.6775,48.7706,161100.0
2008-04-21 12:55:00,83.79,83.86,83.78,83.84,91800.0,48.7706,48.8114,48.7648,48.7997,91800.0
2008-04-21 13:00:00,83.84,83.9,83.82,83.89,109100.0,48.7997,48.8346,48.7881,48.8288,109100.0
2008-04-21 13:05:00,83.89,84.02,83.89,84.0,73000.0,48.8288,48.9045,48.8288,48.8928,73000.0
2008-04-21 13:10:00,84.01,84.05,83.97,84.04,193500.0,48.8987,48.9219,48.8754,48.9161,193500.0
2008-04-21 13:15:00,84.05,84.1,83.97,84.1,152800.0,48.9219,48.9511,48.8754,48.9511,152800.0
2008-04-21 13:20:00,84.1,84.13,83.65,84.07,283600.0,48.9511,48.9685,48.6891,48.9336,283600.0
2008-04-21 13:25:00,84.07,84.15,84.02,84.02,480100.0,48.9336,48.9802,48.9045,48.9045,480100.0
2008-04-21 13:30:00,84.02,84.05,83.95,83.96,44300.0,48.9045,48.9219,48.8637,48.8696,44300.0
2008-04-21 13:35:00,83.96,84.07,83.95,84.03,480600.0,48.8696,48.9336,48.8637,48.9103,480600.0
2008-04-21 13:40:00,84.04,84.07,83.93,83.94,119400.0,48.9161,48.9336,48.8521,48.8579,119400.0
2008-04-21 13:45:00,83.95,83.96,83.92,83.94,115800.0,48.8637,48.8696,48.8463,48.8579,115800.0
2008-04-21 13:50:00,83.94,83.95,83.87,83.92,78600.0,48.8579,48.8637,48.8172,48.8463,78600.0
2008-04-21 13:55:00,83.93,84.03,83.9,84.02,64300.0,48.8521,48.9103,48.8346,48.9045,64300.0
2008-04-21 14:00:00,84.02,84.05,83.96,84.04,69000.0,48.9045,48.9219,48.8696,48.9161,69000.0
2008-04-21 14:05:00,84.04,84.1,84.02,84.02,97400.0,48.9161,48.9511,48.9045,48.9045,97400.0
2008-04-21 14:10:00,84.03,84.05,83.98,84.02,153600.0,48.9103,48.9219,48.8812,48.9045,153600.0
2008-04-21 14:15:00,84.02,84.12,84.0,84.11,96600.0,48.9045,48.9627,48.8928,48.9569,96600.0
2008-04-21 14:20:00,84.1,84.11,84.02,84.03,59200.0,48.9511,48.9569,48.9045,48.9103,59200.0
2008-04-21 14:25:00,84.02,84.09,84.02,84.04,75000.0,48.9045,48.9452,48.9045,48.9161,75000.0
2008-04-21 14:30:00,84.04,84.13,83.98,84.07,124600.0,48.9161,48.9685,48.8812,48.9336,124600.0
2008-04-21 14:35:00,84.09,84.16,84.08,84.11,100300.0,48.9452,48.986,48.9394,48.9569,100300.0
2008-04-21 14:40:00,84.11,84.12,84.03,84.05,86300.0,48.9569,48.9627,48.9103,48.9219,86300.0
2008-04-21 14:45:00,84.07,84.2,84.07,84.17,276600.0,48.9336,49.0093,48.9336,48.9918,276600.0
2008-04-21 14:50:00,84.17,84.2,84.14,84.18,86600.0,48.9918,49.0093,48.9743,48.9976,86600.0
2008-04-21 14:55:00,84.18,84.2,84.14,84.17,91800.0,48.9976,49.0093,48.9743,48.9918,91800.0
2008-04-21 15:00:00,84.17,84.34,84.17,84.3,120300.0,48.9918,49.0907,48.9918,49.0675,120300.0
2008-04-21 15:05:00,84.3,84.38,84.08,84.37,133200.0,49.0675,49.114,48.9394,49.1082,133200.0
2008-04-21 15:10:00,84.38,84.38,84.31,84.32,125200.0,49.114,49.114,49.0733,49.0791,125200.0
2008-04-21 15:15:00,84.33,84.47,84.33,84.46,94100.0,49.0849,49.1664,49.0849,49.1606,94100.0
2008-04-21 15:20:00,84.45,84.58,84.41,84.58,587200.0,49.1548,49.2304,49.1315,49.2304,587200.0
2008-04-21 15:25:00,84.58,84.59,84.51,84.53,253200.0,49.2304,49.2363,49.1897,49.2013,253200.0
2008-04-21 15:30:00,84.53,84.55,84.44,84.55,442100.0,49.2013,49.213,49.149,49.213,442100.0
2008-04-21 15:35:00,84.55,84.59,84.46,84.59,223400.0,49.213,49.2363,49.1606,49.2363,223400.0
2008-04-21 15:40:00,84.59,84.65,84.56,84.62,214500.0,49.2363,49.2712,49.2188,49.2537,214500.0
2008-04-21 15:45:00,84.62,84.66,84.55,84.59,677900.0,49.2537,49.277,49.213,49.2363,677900.0
2008-04-21 15:50:00,84.6,84.64,84.44,84.45,430300.0,49.2421,49.2654,49.149,49.1548,430300.0
2008-04-21 15:55:00,84.45,84.52,84.44,84.45,433700.0,49.1548,49.1955,49.149,49.1548,433700.0
2008-04-22 09:30:00,84.18,84.45,84.18,84.41,557600.0,48.9976,49.1548,48.9976,49.1315,557600.0
2008-04-22 09:35:00,84.41,84.7,84.4,84.68,1499700.0,49.1315,49.3003,49.1257,49.2886,1499700.0
2008-04-22 09:40:00,84.67,84.7,84.47,84.64,644500.0,49.2828,49.3003,49.1664,49.2654,644500.0
2008-04-22 09:45:00,84.65,84.8,84.55,84.68,422700.0,49.2712,49.3585,49.213,49.2886,422700.0
2008-04-22 09:50:00,84.67,84.68,84.4,84.44,682500.0,49.2828,49.2886,49.1257,49.149,682500.0
2008-04-22 09:55:00,84.43,84.47,84.35,84.41,247000.0,49.1431,49.1664,49.0966,49.1315,247000.0
2008-04-22 10:00:00,84.42,84.5,84.26,84.48,562700.0,49.1373,49.1839,49.0442,49.1722,562700.0
2008-04-22 10:05:00,84.48,84.49,84.2,84.23,288800.0,49.1722,49.1781,49.0093,49.0267,288800.0
2008-04-22 10:10:00,84.23,84.51,84.21,84.39,359000.0,49.0267,49.1897,49.0151,49.1198,359000.0
2008-04-22 10:15:00,84.38,84.71,84.37,84.61,773700.0,49.114,49.3061,49.1082,49.2479,773700.0
2008-04-22 10:20:00,84.61,84.67,84.52,84.61,372100.0,49.2479,49.2828,49.1955,49.2479,372100.0
2008-04-22 10:25:00,84.6,84.66,84.5,84.54,230800.0,49.2421,49.277,49.1839,49.2072,230800.0
2008-04-22 10:30:00,84.53,84.63,84.5,84.55,158300.0,49.2013,49.2595,49.1839,49.213,158300.0
2008-04-22 10:35:00,84.55,84.65,84.55,84.63,120000.0,49.213,49.2712,49.213,49.2595,120000.0
2008-04-22 10:40:00,84.61,84.74,84.61,84.72,139000.0,49.2479,49.3236,49.2479,49.3119,139000.0
2008-04-22 10:45:00,84.72,84.73,84.55,84.55,191900.0,49.3119,49.3177,49.213,49.213,191900.0
2008-04-22 10:50:00,84.56,84.59,84.47,84.51,133200.0,49.2188,49.2363,49.1664,49.1897,133200.0
2008-04-22 10:55:00,84.5,84.56,84.44,84.52,115500.0,49.1839,49.2188,49.149,49.1955,115500.0
2008-04-22 11:00:00,84.52,84.64,84.47,84.62,103500.0,49.1955,49.2654,49.1664,49.2537,103500.0
2008-04-22 11:05:00,84.63,84.63,84.55,84.58,108400.0,49.2595,49.2595,49.213,49.2304,108400.0
2008-04-22 11:10:00,84.59,84.77,84.57,84.71,252900.0,49.2363,49.341,49.2246,49.3061,252900.0
2008-04-22 11:15:00,84.72,84.78,84.69,84.76,162600.0,49.3119,49.3469,49.2945,49.3352,162600.0
2008-04-22 11:20:00,84.76,85.04,84.74,85.01,317400.0,49.3352,49.4982,49.3236,49.4807,317400.0
2008-04-22 11:25:00,85.01,85.12,84.97,85.03,212200.0,49.4807,49.5448,49.4574,49.4924,212200.0
2008-04-22 11:30:00,85.03,85.08,84.99,85.0,131500.0,49.4924,49.5215,49.4691,49.4749,131500.0
2008-04-22 11:35:00,85.01,85.15,84.99,85.11,107600.0,49.4807,49.5622,49.4691,49.5389,107600.0
2008-04-22 11:40:00,85.11,85.17,85.07,85.17,92900.0,49.5389,49.5739,49.5156,49.5739,92900.0
2008-04-22 11:45:00,85.19,85.29,85.18,85.22,442300.0,49.5855,49.6437,49.5797,49.603,442300.0
2008-04-22 11:50:00,85.22,85.24,84.96,85.0,457700.0,49.603,49.6146,49.4516,49.4749,457700.0
2008-04-22 11:55:00,85.0,85.02,84.86,84.92,351300.0,49.4749,49.4865,49.3934,49.4283,351300.0
2008-04-22 12:00:00,84.91,84.95,84.76,84.76,448500.0,49.4225,49.4458,49.3352,49.3352,448500.0
2008-04-22 12:05:00,84.76,84.87,84.74,84.84,381600.0,49.3352,49.3992,49.3236,49.3818,381600.0
2008-04-22 12:10:00,84.84,84.95,84.8,84.94,444200.0,49.3818,49.4458,49.3585,49.44,444200.0
2008-04-22 12:15:00,84.94,84.95,84.75,84.75,180600.0,49.44,49.4458,49.3294,49.3294,180600.0
2008-04-22 12:20:00,84.75,84.79,84.72,84.75,262100.0,49.3294,49.3527,49.3119,49.3294,262100.0
2008-04-22 12:25:00,84.75,84.76,84.52,84.53,195000.0,49.3294,49.3352,49.1955,49.2013,195000.0
2008-04-22 12:30:00,84.53,84.54,84.44,84.5,428400.0,49.2013,49.2072,49.149,49.1839,428400.0
2008-04-22 12:35:00,84.5,84.53,84.37,84.41,466800.0,49.1839,49.2013,49.1082,49.1315,466800.0
2008-04-22 12:40:00,84.42,84.45,84.38,84.4,765100.0,49.1373,49.1548,49.114,49.1257,765100.0
2008-04-22 12:45:00,84.39,84.5,84.3,84.46,292700.0,49.1198,49.1839,49.0675,49.1606,292700.0
2008-04-22 12:50:00,84.46,84.48,84.25,84.39,557100.0,49.1606,49.1722,49.0384,49.1198,557100.0
2008-04-22 12:55:00,84.39,84.39,84.25,84.3,426100.0,49.1198,49.1198,49.0384,49.0675,426100.0
2008-04-22 13:00:00,84.3,84.53,84.27,84.52,373700.0,49.0675,49.2013,49.05,49.1955,373700.0
2008-04-22 13:05:00,84.52,84.52,84.43,84.43,184700.0,49.1955,49.1955,49.1431,49.1431,184700.0
2008-04-22 13:10:00,84.43,84.52,84.42,84.48,261300.0,49.1431,49.1955,49.1373,49.1722,261300.0
2008-04-22 13:15:00,84.48,84.51,84.38,84.43,177700.0,49.1722,49.1897,49.114,49.1431,177700.0
2008-04-22 13:20:00,84.43,84.61,84.43,84.5,572300.0,49.1431,49.2479,49.1431,49.1839,572300.0
2008-04-22 13:25:00,84.5,84.54,84.46,84.47,245700.0,49.1839,49.2072,49.1606,49.1664,245700.0
2008-04-22 13:30:00,84.46,84.47,84.36,84.41,176000.0,49.1606,49.1664,49.1024,49.1315,176000.0
2008-04-22 13:35:00,84.41,84.48,84.4,84.44,228700.0,49.1315,49.1722,49.1257,49.149,228700.0
2008-04-22 13:40:00,84.44,84.56,84.41,84.53,121000.0,49.149,49.2188,49.1315,49.2013,121000.0
2008-04-22 13:45:00,84.53,84.54,84.46,84.54,285500.0,49.2013,49.2072,49.1606,49.2072,285500.0
2008-04-22 13:50:00,84.54,84.68,84.54,84.67,229100.0,49.2072,49.2886,49.2072,49.2828,229100.0
2008-04-22 13:55:00,84.67,84.72,84.6,84.61,254300.0,49.2828,49.3119,49.2421,49.2479,254300.0
2008-04-22 14:00:00,84.62,84.64,84.5,84.54,241600.0,49.2537,49.2654,49.1839,49.2072,241600.0
2008-04-22 14:05:00,84.55,84.66,84.49,84.59,203000.0,49.213,49.277,49.1781,49.2363,203000.0
2008-04-22 14:10:00,84.58,84.66,84.52,84.52,184600.0,49.2304,49.277,49.1955,49.1955,184600.0
2008-04-22 14:15:00,84.53,84.57,84.43,84.47,275500.0,49.2013,49.2246,49.1431,49.1664,275500.0
2008-04-22 14:20:00,84.47,84.62,84.44,84.62,151100.0,49.1664,49.2537,49.149,49.2537,151100.0
2008-04-22 14:25:00,84.61,84.67,84.57,84.6,486100.0,49.2479,49.2828,49.2246,49.2421,486100.0
2008-04-22 14:30:00,84.6,84.68,84.55,84.61,331400.0,49.2421,49.2886,49.213,49.2479,331400.0
2008-04-22 14:35:00,84.62,84.73,84.42,84.42,258500.0,49.2537,49.3177,49.1373,49.1373,258500.0
2008-04-22 14:40:00,84.42,84.51,84.28,84.29,411900.0,49.1373,49.1897,49.0558,49.0616,411900.0
2008-04-22 14:45:00,84.29,84.33,84.22,84.23,441100.0,49.0616,49.0849,49.0209,49.0267,441100.0
2008-04-22 14:50:00,84.22,84.3,84.16,84.18,252100.0,49.0209,49.0675,48.986,48.9976,252100.0
2008-04-22 14:55:00,84.18,84.26,84.11,84.23,230600.0,48.9976,49.0442,48.9569,49.0267,230600.0
2008-04-22 15:00:00,84.22,84.29,84.14,84.29,194300.0,49.0209,49.0616,48.9743,49.0616,194300.0
2008-04-22 15:05:00,84.29,84.43,84.25,84.35,297900.0,49.0616,49.1431,49.0384,49.0966,297900.0
2008-04-22 15:10:00,84.36,84.51,84.32,84.35,349300.0,49.1024,49.1897,49.0791,49.0966,349300.0
2008-04-22 15:15:00,84.36,84.54,84.36,84.47,216200.0,49.1024,49.2072,49.1024,49.1664,216200.0
2008-04-22 15:20:00,84.48,84.6,84.41,84.44,204100.0,49.1722,49.2421,49.1315,49.149,204100.0
2008-04-22 15:25:00,84.44,84.53,84.35,84.5,353100.0,49.149,49.2013,49.0966,49.1839,353100.0
2008-04-22 15:30:00,84.49,84.56,84.42,84.44,221500.0,49.1781,49.2188,49.1373,49.149,221500.0
2008-04-22 15:35:00,84.43,84.54,84.37,84.48,441000.0,49.1431,49.2072,49.1082,49.1722,441000.0
2008-04-22 15:40:00,84.48,84.57,84.43,84.52,136300.0,49.1722,49.2246,49.1431,49.1955,136300.0
2008-04-22 15:45:00,84.53,84.67,84.5,84.63,197400.0,49.2013,49.2828,49.1839,49.2595,197400.0
2008-04-22 15:50:00,84.62,84.64,84.5,84.5,190100.0,49.2537,49.2654,49.1839,49.1839,190100.0
2008-04-22 15:55:00,84.5,84.63,84.5,84.61,327600.0,49.1839,49.2595,49.1839,49.2479,327600.0
2008-04-23 09:30:00,84.4,84.45,84.26,84.27,290700.0,49.1257,49.1548,49.0442,49.05,290700.0
2008-04-23 09:35:00,84.28,84.37,84.27,84.33,370000.0,49.0558,49.1082,49.05,49.0849,370000.0
2008-04-23 09:40:00,84.31,84.32,84.17,84.3,246700.0,49.0733,49.0791,48.9918,49.0675,246700.0
2008-04-23 09:45:00,84.29,84.29,84.01,84.15,200300.0,49.0616,49.0616,48.8987,48.9802,200300.0
2008-04-23 09:50:00,84.15,84.18,83.95,83.97,184000.0,48.9802,48.9976,48.8637,48.8754,184000.0
2008-04-23 09:55:00,83.97,84.04,83.79,83.85,253700.0,48.8754,48.9161,48.7706,48.8055,253700.0
2008-04-23 10:00:00,83.85,83.85,83.5,83.55,480600.0,48.8055,48.8055,48.6018,48.6309,480600.0
2008-04-23 10:05:00,83.55,83.58,83.44,83.55,363300.0,48.6309,48.6484,48.5669,48.6309,363300.0
2008-04-23 10:10:00,83.54,83.59,83.41,83.59,231800.0,48.6251,48.6542,48.5494,48.6542,231800.0
2008-04-23 10:15:00,83.6,83.73,83.49,83.51,995500.0,48.66,48.7357,48.596,48.6076,995500.0
2008-04-23 10:20:00,83.5,83.54,83.27,83.3,652000.0,48.6018,48.6251,48.4679,48.4854,652000.0
2008-04-23 10:25:00,83.31,83.57,83.3,83.39,750400.0,48.4912,48.6426,48.4854,48.5378,750400.0
2008-04-23 10:30:00,83.39,83.84,83.25,83.58,1614100.0,48.5378,48.7997,48.4563,48.6484,1614100.0
2008-04-23 10:35:00,83.59,83.75,83.4,83.41,986600.0,48.6542,48.7473,48.5436,48.5494,986600.0
2008-04-23 10:40:00,83.41,83.78,83.38,83.77,472000.0,48.5494,48.7648,48.532,48.759,472000.0
2008-04-23 10:45:00,83.77,83.94,83.71,83.89,513700.0,48.759,48.8579,48.7241,48.8288,513700.0
2008-04-23 10:50:00,83.9,84.12,83.79,84.06,308900.0,48.8346,48.9627,48.7706,48.9278,308900.0
2008-04-23 10:55:00,84.06,84.09,83.92,83.98,280400.0,48.9278,48.9452,48.8463,48.8812,280400.0
2008-04-23 11:00:00,83.97,84.2,83.92,84.16,227700.0,48.8754,49.0093,48.8463,48.986,227700.0
2008-04-23 11:05:00,84.17,84.29,84.17,84.2,328100.0,48.9918,49.0616,48.9918,49.0093,328100.0
2008-04-23 11:10:00,84.2,84.23,84.1,84.15,129700.0,49.0093,49.0267,48.9511,48.9802,129700.0
2008-04-23 11:15:00,84.14,84.28,84.02,84.27,218300.0,48.9743,49.0558,48.9045,49.05,218300.0
2008-04-23 11:20:00,84.28,84.37,84.24,84.32,218700.0,49.0558,49.1082,49.0325,49.0791,218700.0
2008-04-23 11:25:00,84.32,84.34,84.18,84.18,269900.0,49.0791,49.0907,48.9976,48.9976,269900.0
2008-04-23 11:30:00,84.18,84.26,84.11,84.18,141400.0,48.9976,49.0442,48.9569,48.9976,141400.0
2008-04-23 11:35:00,84.17,84.21,83.98,84.09,203400.0,48.9918,49.0151,48.8812,48.9452,203400.0
2008-04-23 11:40:00,84.09,84.25,84.07,84.23,62500.0,48.9452,49.0384,48.9336,49.0267,62500.0
2008-04-23 11:45:00,84.22,84.29,84.2,84.2,56800.0,49.0209,49.0616,49.0093,49.0093,56800.0
2008-04-23 11:50:00,84.21,84.22,84.0,84.03,76000.0,49.0151,49.0209,48.8928,48.9103,76000.0
2008-04-23 11:55:00,84.03,84.04,83.8,83.9,85400.0,48.9103,48.9161,48.7764,48.8346,85400.0
2008-04-23 12:00:00,83.89,83.98,83.83,83.96,191500.0,48.8288,48.8812,48.7939,48.8696,191500.0
2008-04-23 12:05:00,83.96,84.03,83.96,84.01,175100.0,48.8696,48.9103,48.8696,48.8987,175100.0
2008-04-23 12:10:00,84.02,84.09,83.99,84.02,215900.0,48.9045,48.9452,48.887,48.9045,215900.0
2008-04-23 12:15:00,84.02,84.06,83.99,84.04,417600.0,48.9045,48.9278,48.887,48.9161,417600.0
2008-04-23 12:20:00,84.04,84.05,83.93,83.93,841600.0,48.9161,48.9219,48.8521,48.8521,841600.0
2008-04-23 12:25:00,83.92,83.98,83.9,83.97,326200.0,48.8463,48.8812,48.8346,48.8754,326200.0
2008-04-23 12:30:00,83.95,83.96,83.77,83.78,683900.0,48.8637,48.8696,48.759,48.7648,683900.0
2008-04-23 12:35:00,83.78,83.83,83.67,83.68,510400.0,48.7648,48.7939,48.7008,48.7066,510400.0
2008-04-23 12:40:00,83.68,83.7,83.63,83.67,175800.0,48.7066,48.7182,48.6775,48.7008,175800.0
2008-04-23 12:45:00,83.67,83.68,83.63,83.64,258900.0,48.7008,48.7066,48.6775,48.6833,258900.0
2008-04-23 12:50:00,83.64,83.78,83.61,83.64,170300.0,48.6833,48.7648,48.6658,48.6833,170300.0
2008-04-23 12:55:00,83.66,83.67,83.57,83.62,219600.0,48.6949,48.7008,48.6426,48.6717,219600.0
2008-04-23 13:00:00,83.62,83.69,83.56,83.69,318100.0,48.6717,48.7124,48.6367,48.7124,318100.0
2008-04-23 13:05:00,83.69,83.72,83.58,83.69,68600.0,48.7124,48.7299,48.6484,48.7124,68600.0
2008-04-23 13:10:00,83.69,83.69,83.6,83.64,79800.0,48.7124,48.7124,48.66,48.6833,79800.0
2008-04-23 13:15:00,83.63,83.68,83.59,83.61,115700.0,48.6775,48.7066,48.6542,48.6658,115700.0
2008-04-23 13:20:00,83.61,83.77,83.6,83.77,158400.0,48.6658,48.759,48.66,48.759,158400.0
2008-04-23 13:25:00,83.78,83.8,83.72,83.77,90100.0,48.7648,48.7764,48.7299,48.759,90100.0
2008-04-23 13:30:00,83.77,83.79,83.68,83.79,61000.0,48.759,48.7706,48.7066,48.7706,61000.0
2008-04-23 13:35:00,83.78,83.84,83.7,83.79,99000.0,48.7648,48.7997,48.7182,48.7706,99000.0
2008-04-23 13:40:00,83.8,83.83,83.65,83.7,116900.0,48.7764,48.7939,48.6891,48.7182,116900.0
2008-04-23 13:45:00,83.7,83.83,83.66,83.83,143200.0,48.7182,48.7939,48.6949,48.7939,143200.0
2008-04-23 13:50:00,83.82,83.87,83.73,83.82,122600.0,48.7881,48.8172,48.7357,48.7881,122600.0
2008-04-23 13:55:00,83.82,83.83,83.73,83.8,106400.0,48.7881,48.7939,48.7357,48.7764,106400.0
2008-04-23 14:00:00,83.81,83.88,83.65,83.67,134900.0,48.7823,48.823,48.6891,48.7008,134900.0
2008-04-23 14:05:00,83.67,83.73,83.63,83.66,112600.0,48.7008,48.7357,48.6775,48.6949,112600.0
2008-04-23 14:10:00,83.67,83.88,83.65,83.8,120400.0,48.7008,48.823,48.6891,48.7764,120400.0
2008-04-23 14:15:00,83.81,83.9,83.75,83.77,221800.0,48.7823,48.8346,48.7473,48.759,221800.0
2008-04-23 14:20:00,83.77,83.88,83.7,83.71,132500.0,48.759,48.823,48.7182,48.7241,132500.0
2008-04-23 14:25:00,83.71,83.81,83.68,83.71,96900.0,48.7241,48.7823,48.7066,48.7241,96900.0
2008-04-23 14:30:00,83.7,83.87,83.67,83.67,143100.0,48.7182,48.8172,48.7008,48.7008,143100.0
2008-04-23 14:35:00,83.67,83.73,83.46,83.46,91100.0,48.7008,48.7357,48.5785,48.5785,91100.0
2008-04-23 14:40:00,83.46,83.57,83.45,83.55,268600.0,48.5785,48.6426,48.5727,48.6309,268600.0
2008-04-23 14:45:00,83.55,83.58,83.52,83.55,221700.0,48.6309,48.6484,48.6135,48.6309,221700.0
2008-04-23 14:50:00,83.55,83.66,83.54,83.58,86100.0,48.6309,48.6949,48.6251,48.6484,86100.0
2008-04-23 14:55:00,83.57,83.65,83.5,83.59,209500.0,48.6426,48.6891,48.6018,48.6542,209500.0
2008-04-23 15:00:00,83.58,83.8,83.58,83.71,111500.0,48.6484,48.7764,48.6484,48.7241,111500.0
2008-04-23 15:05:00,83.72,83.77,83.63,83.71,178600.0,48.7299,48.759,48.6775,48.7241,178600.0
2008-04-23 15:10:00,83.71,83.87,83.71,83.74,144200.0,48.7241,48.8172,48.7241,48.7415,144200.0
2008-04-23 15:15:00,83.75,83.85,83.73,83.81,132700.0,48.7473,48.8055,48.7357,48.7823,132700.0
2008-04-23 15:20:00,83.82,83.9,83.77,83.87,142600.0,48.7881,48.8346,48.759,48.8172,142600.0
2008-04-23 15:25:00,83.86,83.95,83.75,83.8,179800.0,48.8114,48.8637,48.7473,48.7764,179800.0
2008-04-23 15:30:00,83.79,83.87,83.76,83.85,201000.0,48.7706,48.8172,48.7532,48.8055,201000.0
2008-04-23 15:35:00,83.84,83.87,83.72,83.84,188600.0,48.7997,48.8172,48.7299,48.7997,188600.0
2008-04-23 15:40:00,83.85,83.89,83.78,83.84,208800.0,48.8055,48.8288,48.7648,48.7997,208800.0
2008-04-23 15:45:00,83.84,83.84,83.7,83.79,262100.0,48.7997,48.7997,48.7182,48.7706,262100.0
2008-04-23 15:50:00,83.8,83.81,83.74,83.78,286600.0,48.7764,48.7823,48.7415,48.7648,286600.0
2008-04-23 15:55:00,83.79,83.91,83.76,83.87,399300.0,48.7706,48.8405,48.7532,48.8172,399300.0
2008-04-24 09:30:00,83.02,83.1,82.58,82.79,823600.0,48.3224,48.369,48.0663,48.1886,823600.0
2008-04-24 09:35:00,82.78,82.78,82.44,82.5,345300.0,48.1827,48.1827,47.9848,48.0198,345300.0
2008-04-24 09:40:00,82.5,82.51,82.14,82.15,413900.0,48.0198,48.0256,47.8102,47.816,413900.0
2008-04-24 09:45:00,82.16,82.22,82.12,82.19,705600.0,47.8219,47.8568,47.7986,47.8393,705600.0
2008-04-24 09:50:00,82.18,82.29,82.09,82.25,241700.0,47.8335,47.8975,47.7811,47.8742,241700.0
2008-04-24 09:55:00,82.24,82.49,82.23,82.46,405400.0,47.8684,48.0139,47.8626,47.9965,405400.0
2008-04-24 10:00:00,82.45,82.45,82.04,82.04,373000.0,47.9907,47.9907,47.752,47.752,373000.0
2008-04-24 10:05:00,82.03,82.17,81.86,81.86,456300.0,47.7462,47.8277,47.6472,47.6472,456300.0
2008-04-24 10:10:00,81.87,81.9,81.67,81.76,836100.0,47.6531,47.6705,47.5367,47.589,836100.0
2008-04-24 10:15:00,81.76,81.77,81.5,81.51,537700.0,47.589,47.5949,47.4377,47.4435,537700.0
2008-04-24 10:20:00,81.51,81.52,81.25,81.39,925700.0,47.4435,47.4493,47.2922,47.3737,925700.0
2008-04-24 10:25:00,81.38,81.68,81.35,81.65,1039100.0,47.3679,47.5425,47.3504,47.525,1039100.0
2008-04-24 10:30:00,81.65,81.84,81.54,81.54,545300.0,47.525,47.6356,47.461,47.461,545300.0
2008-04-24 10:35:00,81.53,81.8,81.53,81.75,237900.0,47.4552,47.6123,47.4552,47.5832,237900.0
2008-04-24 10:40:00,81.76,81.89,81.74,81.86,554200.0,47.589,47.6647,47.5774,47.6472,554200.0
2008-04-24 10:45:00,81.85,82.0,81.85,81.86,260600.0,47.6414,47.7287,47.6414,47.6472,260600.0
2008-04-24 10:50:00,81.87,81.92,81.79,81.87,683600.0,47.6531,47.6822,47.6065,47.6531,683600.0
2008-04-24 10:55:00,81.86,81.99,81.83,81.94,392600.0,47.6472,47.7229,47.6298,47.6938,392600.0
2008-04-24 11:00:00,81.94,81.95,81.88,81.89,182700.0,47.6938,47.6996,47.6589,47.6647,182700.0
2008-04-24 11:05:00,81.89,81.92,81.73,81.84,372300.0,47.6647,47.6822,47.5716,47.6356,372300.0
2008-04-24 11:10:00,81.84,81.95,81.81,81.92,711600.0,47.6356,47.6996,47.6181,47.6822,711600.0
2008-04-24 11:15:00,81.92,82.27,81.92,82.27,778400.0,47.6822,47.8859,47.6822,47.8859,778400.0
2008-04-24 11:20:00,82.26,82.29,82.13,82.24,279000.0,47.8801,47.8975,47.8044,47.8684,279000.0
2008-04-24 11:25:00,82.26,82.33,82.2,82.29,269700.0,47.8801,47.9208,47.8451,47.8975,269700.0
2008-04-24 11:30:00,82.28,82.6,82.28,82.58,223800.0,47.8917,48.078,47.8917,48.0663,223800.0
2008-04-24 11:35:00,82.58,82.68,82.51,82.52,334500.0,48.0663,48.1245,48.0256,48.0314,334500.0
2008-04-24 11:40:00,82.53,82.76,82.51,82.73,322300.0,48.0372,48.1711,48.0256,48.1536,322300.0
2008-04-24 11:45:00,82.73,83.25,82.73,83.1,1178700.0,48.1536,48.4563,48.1536,48.369,1178700.0
2008-04-24 11:50:00,83.1,83.11,82.68,82.68,289600.0,48.369,48.3748,48.1245,48.1245,289600.0
2008-04-24 11:55:00,82.67,82.69,82.59,82.64,181800.0,48.1187,48.1304,48.0721,48.1012,181800.0
2008-04-24 12:00:00,82.65,82.8,82.64,82.73,174500.0,48.1071,48.1944,48.1012,48.1536,174500.0
2008-04-24 12:05:00,82.73,82.84,82.67,82.77,161900.0,48.1536,48.2177,48.1187,48.1769,161900.0
2008-04-24 12:10:00,82.77,82.79,82.58,82.6,221900.0,48.1769,48.1886,48.0663,48.078,221900.0
2008-04-24 12:15:00,82.6,82.72,82.4,82.43,307100.0,48.078,48.1478,47.9616,47.979,307100.0
2008-04-24 12:20:00,82.42,82.62,82.28,82.29,339400.0,47.9732,48.0896,47.8917,47.8975,339400.0
2008-04-24 12:25:00,82.28,82.42,82.25,82.26,278900.0,47.8917,47.9732,47.8742,47.8801,278900.0
2008-04-24 12:30:00,82.26,82.3,82.0,82.18,420400.0,47.8801,47.9033,47.7287,47.8335,420400.0
2008-04-24 12:35:00,82.17,82.19,81.98,82.03,343200.0,47.8277,47.8393,47.7171,47.7462,343200.0
2008-04-24 12:40:00,82.03,82.34,82.03,82.27,252900.0,47.7462,47.9266,47.7462,47.8859,252900.0
2008-04-24 12:45:00,82.27,82.27,82.17,82.2,134400.0,47.8859,47.8859,47.8277,47.8451,134400.0
2008-04-24 12:50:00,82.2,82.25,82.1,82.12,91200.0,47.8451,47.8742,47.7869,47.7986,91200.0
2008-04-24 12:55:00,82.12,82.24,82.12,82.23,87300.0,47.7986,47.8684,47.7986,47.8626,87300.0
2008-04-24 13:00:00,82.23,82.26,82.13,82.2,250400.0,47.8626,47.8801,47.8044,47.8451,250400.0
2008-04-24 13:05:00,82.2,82.3,82.19,82.21,178100.0,47.8451,47.9033,47.8393,47.851,178100.0
2008-04-24 13:10:00,82.21,82.22,82.17,82.19,100400.0,47.851,47.8568,47.8277,47.8393,100400.0
2008-04-24 13:15:00,82.18,82.21,82.0,82.04,207800.0,47.8335,47.851,47.7287,47.752,207800.0
2008-04-24 13:20:00,82.04,82.1,82.0,82.02,132600.0,47.752,47.7869,47.7287,47.7404,132600.0
2008-04-24 13:25:00,82.03,82.13,82.0,82.12,110000.0,47.7462,47.8044,47.7287,47.7986,110000.0
2008-04-24 13:30:00,82.11,82.14,82.07,82.07,54700.0,47.7928,47.8102,47.7695,47.7695,54700.0
2008-04-24 13:35:00,82.07,82.07,81.97,82.0,300900.0,47.7695,47.7695,47.7113,47.7287,300900.0
2008-04-24 13:40:00,82.01,82.16,82.01,82.15,132500.0,47.7346,47.8219,47.7346,47.816,132500.0
2008-04-24 13:45:00,82.14,82.17,82.09,82.14,119800.0,47.8102,47.8277,47.7811,47.8102,119800.0
2008-04-24 13:50:00,82.14,82.22,82.09,82.18,80200.0,47.8102,47.8568,47.7811,47.8335,80200.0
2008-04-24 13:55:00,82.17,82.3,82.14,82.19,82800.0,47.8277,47.9033,47.8102,47.8393,82800.0
2008-04-24 14:00:00,82.18,82.29,82.13,82.21,174600.0,47.8335,47.8975,47.8044,47.851,174600.0
2008-04-24 14:05:00,82.2,82.46,82.2,82.38,204700.0,47.8451,47.9965,47.8451,47.9499,204700.0
2008-04-24 14:10:00,82.37,82.38,82.23,82.37,261200.0,47.9441,47.9499,47.8626,47.9441,261200.0
2008-04-24 14:15:00,82.38,82.57,82.34,82.44,95400.0,47.9499,48.0605,47.9266,47.9848,95400.0
2008-04-24 14:20:00,82.44,82.52,82.43,82.5,91300.0,47.9848,48.0314,47.979,48.0198,91300.0
2008-04-24 14:25:00,82.51,82.51,82.38,82.45,70800.0,48.0256,48.0256,47.9499,47.9907,70800.0
2008-04-24 14:30:00,82.46,82.52,82.32,82.52,167200.0,47.9965,48.0314,47.915,48.0314,167200.0
2008-04-24 14:35:00,82.54,82.58,82.4,82.41,88600.0,48.043,48.0663,47.9616,47.9674,88600.0
2008-04-24 14:40:00,82.41,82.48,82.37,82.41,49300.0,47.9674,48.0081,47.9441,47.9674,49300.0
2008-04-24 14:45:00,82.41,82.53,82.35,82.35,225900.0,47.9674,48.0372,47.9325,47.9325,225900.0
2008-04-24 14:50:00,82.35,82.35,82.21,82.29,65800.0,47.9325,47.9325,47.851,47.8975,65800.0
2008-04-24 14:55:00,82.29,82.36,82.27,82.34,53100.0,47.8975,47.9383,47.8859,47.9266,53100.0
2008-04-24 15:00:00,82.33,82.36,82.27,82.34,84800.0,47.9208,47.9383,47.8859,47.9266,84800.0
2008-04-24 15:05:00,82.34,82.43,82.29,82.34,105900.0,47.9266,47.979,47.8975,47.9266,105900.0
2008-04-24 15:10:00,82.33,82.36,82.23,82.25,93000.0,47.9208,47.9383,47.8626,47.8742,93000.0
2008-04-24 15:15:00,82.26,82.26,82.03,82.09,205500.0,47.8801,47.8801,47.7462,47.7811,205500.0
2008-04-24 15:20:00,82.07,82.2,82.0,82.05,255200.0,47.7695,47.8451,47.7287,47.7578,255200.0
2008-04-24 15:25:00,82.05,82.19,82.05,82.16,184900.0,47.7578,47.8393,47.7578,47.8219,184900.0
2008-04-24 15:30:00,82.16,82.17,82.06,82.1,181800.0,47.8219,47.8277,47.7637,47.7869,181800.0
2008-04-24 15:35:00,82.11,82.16,82.02,82.02,405800.0,47.7928,47.8219,47.7404,47.7404,405800.0
2008-04-24 15:40:00,82.02,82.02,81.78,81.79,580900.0,47.7404,47.7404,47.6007,47.6065,580900.0
2008-04-24 15:45:00,81.78,81.92,81.72,81.89,459400.0,47.6007,47.6822,47.5658,47.6647,459400.0
2008-04-24 15:50:00,81.88,82.18,81.85,82.15,431200.0,47.6589,47.8335,47.6414,47.816,431200.0
2008-04-24 15:55:00,82.14,82.16,81.96,81.97,324100.0,47.8102,47.8219,47.7054,47.7113,324100.0
2008-04-25 09:30:00,82.69,83.03,82.58,82.91,712000.0,48.1304,48.3283,48.0663,48.2584,712000.0
2008-04-25 09:35:00,82.89,82.91,82.62,82.75,291600.0,48.2468,48.2584,48.0896,48.1653,291600.0
2008-04-25 09:40:00,82.75,82.75,82.38,82.4,657500.0,48.1653,48.1653,47.9499,47.9616,657500.0
2008-04-25 09:45:00,82.4,82.41,81.95,82.13,644200.0,47.9616,47.9674,47.6996,47.8044,644200.0
2008-04-25 09:50:00,82.12,82.42,82.09,82.4,250800.0,47.7986,47.9732,47.7811,47.9616,250800.0
2008-04-25 09:55:00,82.41,82.49,82.37,82.45,259100.0,47.9674,48.0139,47.9441,47.9907,259100.0
2008-04-25 10:00:00,82.46,82.52,81.96,81.97,503900.0,47.9965,48.0314,47.7054,47.7113,503900.0
2008-04-25 10:05:00,81.96,82.12,81.95,82.02,442100.0,47.7054,47.7986,47.6996,47.7404,442100.0
2008-04-25 10:10:00,82.02,82.02,81.86,81.92,326800.0,47.7404,47.7404,47.6472,47.6822,326800.0
2008-04-25 10:15:00,81.93,82.4,81.93,82.05,432300.0,47.688,47.9616,47.688,47.7578,432300.0
2008-04-25 10:20:00,82.05,82.09,81.96,82.0,235400.0,47.7578,47.7811,47.7054,47.7287,235400.0
2008-04-25 10:25:00,81.99,82.16,81.95,82.16,238100.0,47.7229,47.8219,47.6996,47.8219,238100.0
2008-04-25 10:30:00,82.16,82.48,82.14,82.4,424100.0,47.8219,48.0081,47.8102,47.9616,424100.0
2008-04-25 10:35:00,82.4,82.51,82.29,82.35,398400.0,47.9616,48.0256,47.8975,47.9325,398400.0
2008-04-25 10:40:00,82.35,82.51,82.23,82.47,783100.0,47.9325,48.0256,47.8626,48.0023,783100.0
2008-04-25 10:45:00,82.46,82.54,82.32,82.5,683400.0,47.9965,48.043,47.915,48.0198,683400.0
2008-04-25 10:50:00,82.5,82.75,82.46,82.74,405200.0,48.0198,48.1653,47.9965,48.1595,405200.0
2008-04-25 10:55:00,82.75,82.85,82.68,82.84,867700.0,48.1653,48.2235,48.1245,48.2177,867700.0
2008-04-25 11:00:00,82.84,82.86,82.61,82.61,325000.0,48.2177,48.2293,48.0838,48.0838,325000.0
2008-04-25 11:05:00,82.61,82.7,82.56,82.68,171300.0,48.0838,48.1362,48.0547,48.1245,171300.0
2008-04-25 11:10:00,82.67,82.72,82.32,82.37,189300.0,48.1187,48.1478,47.915,47.9441,189300.0
2008-04-25 11:15:00,82.35,82.45,82.31,82.38,209100.0,47.9325,47.9907,47.9092,47.9499,209100.0
2008-04-25 11:20:00,82.39,82.41,82.23,82.37,288000.0,47.9557,47.9674,47.8626,47.9441,288000.0
2008-04-25 11:25:00,82.38,82.4,82.25,82.39,178000.0,47.9499,47.9616,47.8742,47.9557,178000.0
2008-04-25 11:30:00,82.39,82.4,82.29,82.32,159300.0,47.9557,47.9616,47.8975,47.915,159300.0
2008-04-25 11:35:00,82.32,82.36,82.28,82.3,90900.0,47.915,47.9383,47.8917,47.9033,90900.0
2008-04-25 11:40:00,82.29,82.36,82.14,82.15,310700.0,47.8975,47.9383,47.8102,47.816,310700.0
2008-04-25 11:45:00,82.15,82.29,82.11,82.17,282000.0,47.816,47.8975,47.7928,47.8277,282000.0
2008-04-25 11:50:00,82.18,82.27,82.12,82.26,134200.0,47.8335,47.8859,47.7986,47.8801,134200.0
2008-04-25 11:55:00,82.26,82.31,82.12,82.3,144000.0,47.8801,47.9092,47.7986,47.9033,144000.0
2008-04-25 12:00:00,82.32,82.39,82.24,82.39,152400.0,47.915,47.9557,47.8684,47.9557,152400.0
2008-04-25 12:05:00,82.4,82.57,82.39,82.46,451700.0,47.9616,48.0605,47.9557,47.9965,451700.0
2008-04-25 12:10:00,82.45,82.55,82.41,82.54,305800.0,47.9907,48.0489,47.9674,48.043,305800.0
2008-04-25 12:15:00,82.53,82.53,82.41,82.41,131200.0,48.0372,48.0372,47.9674,47.9674,131200.0
2008-04-25 12:20:00,82.41,82.47,82.4,82.42,73300.0,47.9674,48.0023,47.9616,47.9732,73300.0
2008-04-25 12:25:00,82.42,82.5,82.42,82.5,53500.0,47.9732,48.0198,47.9732,48.0198,53500.0
2008-04-25 12:30:00,82.5,82.6,82.44,82.5,77600.0,48.0198,48.078,47.9848,48.0198,77600.0
2008-04-25 12:35:00,82.5,82.69,82.49,82.68,51200.0,48.0198,48.1304,48.0139,48.1245,51200.0
2008-04-25 12:40:00,82.68,82.74,82.66,82.74,130800.0,48.1245,48.1595,48.1129,48.1595,130800.0
2008-04-25 12:45:00,82.74,82.91,82.73,82.8,101300.0,48.1595,48.2584,48.1536,48.1944,101300.0
2008-04-25 12:50:00,82.8,82.83,82.68,82.7,68400.0,48.1944,48.2118,48.1245,48.1362,68400.0
2008-04-25 12:55:00,82.71,82.72,82.59,82.61,65900.0,48.142,48.1478,48.0721,48.0838,65900.0
2008-04-25 13:00:00,82.61,82.72,82.6,82.65,42800.0,48.0838,48.1478,48.078,48.1071,42800.0
2008-04-25 13:05:00,82.65,82.71,82.61,82.67,54500.0,48.1071,48.142,48.0838,48.1187,54500.0
2008-04-25 13:10:00,82.68,82.7,82.58,82.6,81500.0,48.1245,48.1362,48.0663,48.078,81500.0
2008-04-25 13:15:00,82.59,82.59,82.44,82.49,48400.0,48.0721,48.0721,47.9848,48.0139,48400.0
2008-04-25 13:20:00,82.49,82.6,82.46,82.6,51900.0,48.0139,48.078,47.9965,48.078,51900.0
2008-04-25 13:25:00,82.6,82.63,82.49,82.5,50500.0,48.078,48.0954,48.0139,48.0198,50500.0
2008-04-25 13:30:00,82.51,82.56,82.35,82.52,105000.0,48.0256,48.0547,47.9325,48.0314,105000.0
2008-04-25 13:35:00,82.52,82.57,82.47,82.57,66800.0,48.0314,48.0605,48.0023,48.0605,66800.0
2008-04-25 13:40:00,82.57,82.59,82.47,82.59,77200.0,48.0605,48.0721,48.0023,48.0721,77200.0
2008-04-25 13:45:00,82.59,82.59,82.47,82.54,73800.0,48.0721,48.0721,48.0023,48.043,73800.0
2008-04-25 13:50:00,82.54,82.64,82.54,82.57,119400.0,48.043,48.1012,48.043,48.0605,119400.0
2008-04-25 13:55:00,82.58,82.84,82.58,82.81,153900.0,48.0663,48.2177,48.0663,48.2002,153900.0
2008-04-25 14:00:00,82.82,82.84,82.7,82.77,151400.0,48.206,48.2177,48.1362,48.1769,151400.0
2008-04-25 14:05:00,82.78,82.8,82.7,82.7,141000.0,48.1827,48.1944,48.1362,48.1362,141000.0
2008-04-25 14:10:00,82.71,82.71,82.61,82.64,95500.0,48.142,48.142,48.0838,48.1012,95500.0
2008-04-25 14:15:00,82.64,82.64,82.47,82.5,72300.0,48.1012,48.1012,48.0023,48.0198,72300.0
2008-04-25 14:20:00,82.5,82.65,82.44,82.44,201600.0,48.0198,48.1071,47.9848,47.9848,201600.0
2008-04-25 14:25:00,82.44,82.62,82.43,82.57,180500.0,47.9848,48.0896,47.979,48.0605,180500.0
2008-04-25 14:30:00,82.58,82.68,82.54,82.63,192900.0,48.0663,48.1245,48.043,48.0954,192900.0
2008-04-25 14:35:00,82.63,82.7,82.56,82.61,109500.0,48.0954,48.1362,48.0547,48.0838,109500.0
2008-04-25 14:40:00,82.62,82.62,82.49,82.52,110800.0,48.0896,48.0896,48.0139,48.0314,110800.0
2008-04-25 14:45:00,82.53,82.6,82.42,82.44,474500.0,48.0372,48.078,47.9732,47.9848,474500.0
2008-04-25 14:50:00,82.45,82.62,82.44,82.61,113700.0,47.9907,48.0896,47.9848,48.0838,113700.0
2008-04-25 14:55:00,82.62,82.64,82.53,82.57,76000.0,48.0896,48.1012,48.0372,48.0605,76000.0
2008-04-25 15:00:00,82.57,82.67,82.51,82.67,121500.0,48.0605,48.1187,48.0256,48.1187,121500.0
2008-04-25 15:05:00,82.67,82.75,82.62,82.75,194000.0,48.1187,48.1653,48.0896,48.1653,194000.0
2008-04-25 15:10:00,82.74,82.77,82.67,82.75,325400.0,48.1595,48.1769,48.1187,48.1653,325400.0
2008-04-25 15:15:00,82.76,82.82,82.75,82.81,197700.0,48.1711,48.206,48.1653,48.2002,197700.0
2008-04-25 15:20:00,82.81,82.96,82.81,82.83,246300.0,48.2002,48.2875,48.2002,48.2118,246300.0
2008-04-25 15:25:00,82.84,82.93,82.83,82.88,222700.0,48.2177,48.27,48.2118,48.2409,222700.0
2008-04-25 15:30:00,82.89,83.01,82.89,83.01,193900.0,48.2468,48.3166,48.2468,48.3166,193900.0
2008-04-25 15:35:00,83.0,83.01,82.89,82.93,170500.0,48.3108,48.3166,48.2468,48.27,170500.0
2008-04-25 15:40:00,82.92,82.92,82.71,82.9,265800.0,48.2642,48.2642,48.142,48.2526,265800.0
2008-04-25 15:45:00,82.91,82.98,82.86,82.95,134000.0,48.2584,48.2991,48.2293,48.2817,134000.0
2008-04-25 15:50:00,82.94,83.02,82.83,82.89,293000.0,48.2759,48.3224,48.2118,48.2468,293000.0
2008-04-25 15:55:00,82.88,83.06,82.86,83.05,330400.0,48.2409,48.3457,48.2293,48.3399,330400.0
2008-04-28 09:30:00,83.2,83.44,83.13,83.33,295000.0,48.4272,48.5669,48.3865,48.5029,295000.0
2008-04-28 09:35:00,83.34,83.4,82.87,82.89,214700.0,48.5087,48.5436,48.2351,48.2468,214700.0
2008-04-28 09:40:00,82.87,82.96,82.6,82.74,301700.0,48.2351,48.2875,48.078,48.1595,301700.0
2008-04-28 09:45:00,82.74,82.99,82.66,82.99,157000.0,48.1595,48.305,48.1129,48.305,157000.0
2008-04-28 09:50:00,83.0,83.47,83.0,83.44,295500.0,48.3108,48.5844,48.3108,48.5669,295500.0
2008-04-28 09:55:00,83.44,83.5,83.31,83.33,237700.0,48.5669,48.6018,48.4912,48.5029,237700.0
2008-04-28 10:00:00,83.33,83.33,83.14,83.17,172700.0,48.5029,48.5029,48.3923,48.4097,172700.0
2008-04-28 10:05:00,83.17,83.45,83.01,83.42,147600.0,48.4097,48.5727,48.3166,48.5553,147600.0
2008-04-28 10:10:00,83.42,83.49,83.2,83.31,122700.0,48.5553,48.596,48.4272,48.4912,122700.0
2008-04-28 10:15:00,83.32,83.52,83.23,83.36,114300.0,48.497,48.6135,48.4447,48.5203,114300.0
2008-04-28 10:20:00,83.34,83.57,83.32,83.57,134700.0,48.5087,48.6426,48.497,48.6426,134700.0
2008-04-28 10:25:00,83.57,83.77,83.57,83.67,210700.0,48.6426,48.759,48.6426,48.7008,210700.0
2008-04-28 10:30:00,83.68,83.79,83.66,83.75,80800.0,48.7066,48.7706,48.6949,48.7473,80800.0
2008-04-28 10:35:00,83.74,83.75,83.5,83.51,138000.0,48.7415,48.7473,48.6018,48.6076,138000.0
2008-04-28 10:40:00,83.5,83.54,83.44,83.49,106400.0,48.6018,48.6251,48.5669,48.596,106400.0
2008-04-28 10:45:00,83.47,83.58,83.47,83.54,46800.0,48.5844,48.6484,48.5844,48.6251,46800.0
2008-04-28 10:50:00,83.53,83.63,83.46,83.6,63300.0,48.6193,48.6775,48.5785,48.66,63300.0
2008-04-28 10:55:00,83.6,83.7,83.6,83.7,102500.0,48.66,48.7182,48.66,48.7182,102500.0
2008-04-28 11:00:00,83.71,83.73,83.65,83.67,67100.0,48.7241,48.7357,48.6891,48.7008,67100.0
2008-04-28 11:05:00,83.67,83.69,83.5,83.52,89000.0,48.7008,48.7124,48.6018,48.6135,89000.0
2008-04-28 11:10:00,83.51,83.59,83.51,83.56,39000.0,48.6076,48.6542,48.6076,48.6367,39000.0
2008-04-28 11:15:00,83.55,83.55,83.24,83.25,90800.0,48.6309,48.6309,48.4505,48.4563,90800.0
2008-04-28 11:20:00,83.24,83.26,83.17,83.21,147800.0,48.4505,48.4621,48.4097,48.433,147800.0
2008-04-28 11:25:00,83.21,83.36,83.16,83.36,177900.0,48.433,48.5203,48.4039,48.5203,177900.0
2008-04-28 11:30:00,83.36,83.42,83.34,83.4,119400.0,48.5203,48.5553,48.5087,48.5436,119400.0
2008-04-28 11:35:00,83.4,83.51,83.38,83.46,90700.0,48.5436,48.6076,48.532,48.5785,90700.0
2008-04-28 11:40:00,83.46,83.48,83.44,83.48,35100.0,48.5785,48.5902,48.5669,48.5902,35100.0
2008-04-28 11:45:00,83.49,83.52,83.44,83.46,79000.0,48.596,48.6135,48.5669,48.5785,79000.0
2008-04-28 11:50:00,83.47,83.55,83.45,83.46,57000.0,48.5844,48.6309,48.5727,48.5785,57000.0
2008-04-28 11:55:00,83.47,83.48,83.39,83.4,46500.0,48.5844,48.5902,48.5378,48.5436,46500.0
2008-04-28 12:00:00,83.39,83.45,83.38,83.43,89800.0,48.5378,48.5727,48.532,48.5611,89800.0
2008-04-28 12:05:00,83.42,83.57,83.41,83.54,74800.0,48.5553,48.6426,48.5494,48.6251,74800.0
2008-04-28 12:10:00,83.54,83.55,83.41,83.49,71300.0,48.6251,48.6309,48.5494,48.596,71300.0
2008-04-28 12:15:00,83.49,83.49,83.4,83.4,65400.0,48.596,48.596,48.5436,48.5436,65400.0
2008-04-28 12:20:00,83.4,83.42,83.36,83.36,104600.0,48.5436,48.5553,48.5203,48.5203,104600.0
2008-04-28 12:25:00,83.36,83.47,83.35,83.45,57500.0,48.5203,48.5844,48.5145,48.5727,57500.0
2008-04-28 12:30:00,83.45,83.5,83.37,83.38,115500.0,48.5727,48.6018,48.5262,48.532,115500.0
2008-04-28 12:35:00,83.36,83.36,83.22,83.24,96100.0,48.5203,48.5203,48.4388,48.4505,96100.0
2008-04-28 12:40:00,83.22,83.26,83.18,83.24,98200.0,48.4388,48.4621,48.4156,48.4505,98200.0
2008-04-28 12:45:00,83.24,83.43,83.24,83.3,174300.0,48.4505,48.5611,48.4505,48.4854,174300.0
2008-04-28 12:50:00,83.3,83.34,83.24,83.27,86200.0,48.4854,48.5087,48.4505,48.4679,86200.0
2008-04-28 12:55:00,83.27,83.28,83.13,83.18,88800.0,48.4679,48.4738,48.3865,48.4156,88800.0
2008-04-28 13:00:00,83.16,83.23,83.1,83.11,231100.0,48.4039,48.4447,48.369,48.3748,231100.0
2008-04-28 13:05:00,83.11,83.14,83.07,83.11,220500.0,48.3748,48.3923,48.3515,48.3748,220500.0
2008-04-28 13:10:00,83.1,83.13,83.03,83.05,136800.0,48.369,48.3865,48.3283,48.3399,136800.0
2008-04-28 13:15:00,83.05,83.06,82.94,82.94,99100.0,48.3399,48.3457,48.2759,48.2759,99100.0
2008-04-28 13:20:00,82.95,82.97,82.8,82.83,200500.0,48.2817,48.2933,48.1944,48.2118,200500.0
2008-04-28 13:25:00,82.83,82.83,82.62,82.74,240600.0,48.2118,48.2118,48.0896,48.1595,240600.0
2008-04-28 13:30:00,82.74,82.95,82.74,82.87,607300.0,48.1595,48.2817,48.1595,48.2351,607300.0
2008-04-28 13:35:00,82.86,82.87,82.82,82.82,134100.0,48.2293,48.2351,48.206,48.206,134100.0
2008-04-28 13:40:00,82.82,82.9,82.81,82.85,71500.0,48.206,48.2526,48.2002,48.2235,71500.0
2008-04-28 13:45:00,82.85,82.87,82.82,82.82,84000.0,48.2235,48.2351,48.206,48.206,84000.0
2008-04-28 13:50:00,82.82,82.92,82.81,82.86,64600.0,48.206,48.2642,48.2002,48.2293,64600.0
2008-04-28 13:55:00,82.87,82.89,82.77,82.84,77200.0,48.2351,48.2468,48.1769,48.2177,77200.0
2008-04-28 14:00:00,82.84,82.87,82.75,82.76,104800.0,48.2177,48.2351,48.1653,48.1711,104800.0
2008-04-28 14:05:00,82.76,82.77,82.68,82.71,123700.0,48.1711,48.1769,48.1245,48.142,123700.0
2008-04-28 14:10:00,82.71,82.76,82.7,82.7,105900.0,48.142,48.1711,48.1362,48.1362,105900.0
2008-04-28 14:15:00,82.7,82.73,82.63,82.67,200900.0,48.1362,48.1536,48.0954,48.1187,200900.0
2008-04-28 14:20:00,82.68,82.82,82.62,82.82,179300.0,48.1245,48.206,48.0896,48.206,179300.0
2008-04-28 14:25:00,82.82,82.86,82.69,82.72,135900.0,48.206,48.2293,48.1304,48.1478,135900.0
2008-04-28 14:30:00,82.72,82.84,82.72,82.82,178500.0,48.1478,48.2177,48.1478,48.206,178500.0
2008-04-28 14:35:00,82.82,82.94,82.82,82.9,198900.0,48.206,48.2759,48.206,48.2526,198900.0
2008-04-28 14:40:00,82.91,83.05,82.9,83.01,91300.0,48.2584,48.3399,48.2526,48.3166,91300.0
2008-04-28 14:45:00,83.0,83.02,82.81,82.83,94400.0,48.3108,48.3224,48.2002,48.2118,94400.0
2008-04-28 14:50:00,82.82,82.92,82.82,82.88,81200.0,48.206,48.2642,48.206,48.2409,81200.0
2008-04-28 14:55:00,82.89,82.98,82.88,82.95,58700.0,48.2468,48.2991,48.2409,48.2817,58700.0
2008-04-28 15:00:00,82.98,83.09,82.95,83.03,88800.0,48.2991,48.3632,48.2817,48.3283,88800.0
2008-04-28 15:05:00,83.04,83.11,82.98,83.02,83800.0,48.3341,48.3748,48.2991,48.3224,83800.0
2008-04-28 15:10:00,83.02,83.11,83.02,83.11,155000.0,48.3224,48.3748,48.3224,48.3748,155000.0
2008-04-28 15:15:00,83.11,83.15,83.05,83.1,80600.0,48.3748,48.3981,48.3399,48.369,80600.0
2008-04-28 15:20:00,83.1,83.14,83.01,83.08,109000.0,48.369,48.3923,48.3166,48.3574,109000.0
2008-04-28 15:25:00,83.08,83.08,82.87,82.88,169000.0,48.3574,48.3574,48.2351,48.2409,169000.0
2008-04-28 15:30:00,82.88,82.96,82.79,82.79,246200.0,48.2409,48.2875,48.1886,48.1886,246200.0
2008-04-28 15:35:00,82.79,82.96,82.76,82.94,219600.0,48.1886,48.2875,48.1711,48.2759,219600.0
2008-04-28 15:40:00,82.93,82.95,82.89,82.89,246400.0,48.27,48.2817,48.2468,48.2468,246400.0
2008-04-28 15:45:00,82.89,82.91,82.78,82.83,238700.0,48.2468,48.2584,48.1827,48.2118,238700.0
2008-04-28 15:50:00,82.83,82.84,82.72,82.75,402300.0,48.2118,48.2177,48.1478,48.1653,402300.0
2008-04-28 15:55:00,82.74,82.83,82.68,82.74,405800.0,48.1595,48.2118,48.1245,48.1595,405800.0
2008-04-29 09:30:00,82.43,82.71,82.08,82.1,527000.0,47.979,48.142,47.7753,47.7869,527000.0
2008-04-29 09:35:00,82.1,82.22,81.92,82.21,1088900.0,47.7869,47.8568,47.6822,47.851,1088900.0
2008-04-29 09:40:00,82.21,82.35,82.11,82.29,359600.0,47.851,47.9325,47.7928,47.8975,359600.0
2008-04-29 09:45:00,82.29,82.33,82.17,82.24,204500.0,47.8975,47.9208,47.8277,47.8684,204500.0
2008-04-29 09:50:00,82.23,82.34,82.07,82.09,173200.0,47.8626,47.9266,47.7695,47.7811,173200.0
2008-04-29 09:55:00,82.09,82.34,82.05,82.32,312800.0,47.7811,47.9266,47.7578,47.915,312800.0
2008-04-29 10:00:00,82.33,82.53,82.32,82.52,509400.0,47.9208,48.0372,47.915,48.0314,509400.0
2008-04-29 10:05:00,82.52,82.52,82.42,82.48,207700.0,48.0314,48.0314,47.9732,48.0081,207700.0
2008-04-29 10:10:00,82.48,82.48,82.08,82.09,462900.0,48.0081,48.0081,47.7753,47.7811,462900.0
2008-04-29 10:15:00,82.09,82.16,81.97,82.0,411300.0,47.7811,47.8219,47.7113,47.7287,411300.0
2008-04-29 10:20:00,82.02,82.03,81.9,82.0,323600.0,47.7404,47.7462,47.6705,47.7287,323600.0
2008-04-29 10:25:00,82.0,82.02,81.94,81.97,177300.0,47.7287,47.7404,47.6938,47.7113,177300.0
2008-04-29 10:30:00,81.98,82.14,81.95,82.07,371300.0,47.7171,47.8102,47.6996,47.7695,371300.0
2008-04-29 10:35:00,82.06,82.08,81.98,82.0,975600.0,47.7637,47.7753,47.7171,47.7287,975600.0
2008-04-29 10:40:00,82.0,82.0,81.84,81.84,410600.0,47.7287,47.7287,47.6356,47.6356,410600.0
2008-04-29 10:45:00,81.83,81.84,81.66,81.67,249000.0,47.6298,47.6356,47.5308,47.5367,249000.0
2008-04-29 10:50:00,81.67,81.67,81.53,81.56,366200.0,47.5367,47.5367,47.4552,47.4726,366200.0
2008-04-29 10:55:00,81.55,81.68,81.54,81.68,224500.0,47.4668,47.5425,47.461,47.5425,224500.0
2008-04-29 11:00:00,81.68,81.75,81.6,81.75,196300.0,47.5425,47.5832,47.4959,47.5832,196300.0
2008-04-29 11:05:00,81.75,81.9,81.7,81.88,292800.0,47.5832,47.6705,47.5541,47.6589,292800.0
2008-04-29 11:10:00,81.88,81.89,81.75,81.81,73300.0,47.6589,47.6647,47.5832,47.6181,73300.0
2008-04-29 11:15:00,81.81,81.88,81.78,81.86,60700.0,47.6181,47.6589,47.6007,47.6472,60700.0
2008-04-29 11:20:00,81.85,81.96,81.85,81.94,102400.0,47.6414,47.7054,47.6414,47.6938,102400.0
2008-04-29 11:25:00,81.94,82.0,81.91,81.92,167000.0,47.6938,47.7287,47.6763,47.6822,167000.0
2008-04-29 11:30:00,81.9,81.9,81.83,81.86,186200.0,47.6705,47.6705,47.6298,47.6472,186200.0
2008-04-29 11:35:00,81.86,81.86,81.7,81.71,292800.0,47.6472,47.6472,47.5541,47.5599,292800.0
2008-04-29 11:40:00,81.72,81.72,81.55,81.56,162500.0,47.5658,47.5658,47.4668,47.4726,162500.0
2008-04-29 11:45:00,81.56,81.61,81.48,81.48,220500.0,47.4726,47.5017,47.4261,47.4261,220500.0
2008-04-29 11:50:00,81.48,81.56,81.45,81.49,376400.0,47.4261,47.4726,47.4086,47.4319,376400.0
2008-04-29 11:55:00,81.49,81.5,81.37,81.43,280900.0,47.4319,47.4377,47.362,47.397,280900.0
2008-04-29 12:00:00,81.43,81.54,81.43,81.53,200700.0,47.397,47.461,47.397,47.4552,200700.0
2008-04-29 12:05:00,81.53,81.54,81.46,81.46,114100.0,47.4552,47.461,47.4144,47.4144,114100.0
2008-04-29 12:10:00,81.47,81.52,81.35,81.35,127400.0,47.4202,47.4493,47.3504,47.3504,127400.0
2008-04-29 12:15:00,81.35,81.35,81.31,81.33,246100.0,47.3504,47.3504,47.3271,47.3388,246100.0
2008-04-29 12:20:00,81.33,81.34,81.27,81.34,73400.0,47.3388,47.3446,47.3038,47.3446,73400.0
2008-04-29 12:25:00,81.36,81.43,81.32,81.42,187600.0,47.3562,47.397,47.3329,47.3911,187600.0
2008-04-29 12:30:00,81.41,81.59,81.39,81.58,124900.0,47.3853,47.4901,47.3737,47.4843,124900.0
2008-04-29 12:35:00,81.57,81.7,81.53,81.67,302600.0,47.4784,47.5541,47.4552,47.5367,302600.0
2008-04-29 12:40:00,81.68,81.69,81.57,81.65,135800.0,47.5425,47.5483,47.4784,47.525,135800.0
2008-04-29 12:45:00,81.65,81.67,81.57,81.63,82500.0,47.525,47.5367,47.4784,47.5134,82500.0
2008-04-29 12:50:00,81.62,81.82,81.62,81.69,104700.0,47.5075,47.624,47.5075,47.5483,104700.0
2008-04-29 12:55:00,81.68,81.75,81.68,81.73,58000.0,47.5425,47.5832,47.5425,47.5716,58000.0
2008-04-29 13:00:00,81.73,81.75,81.63,81.67,139300.0,47.5716,47.5832,47.5134,47.5367,139300.0
2008-04-29 13:05:00,81.67,81.7,81.65,81.69,123000.0,47.5367,47.5541,47.525,47.5483,123000.0
2008-04-29 13:10:00,81.7,81.82,81.69,81.73,131100.0,47.5541,47.624,47.5483,47.5716,131100.0
2008-04-29 13:15:00,81.74,81.82,81.74,81.82,82000.0,47.5774,47.624,47.5774,47.624,82000.0
2008-04-29 13:20:00,81.82,81.86,81.7,81.74,138200.0,47.624,47.6472,47.5541,47.5774,138200.0
2008-04-29 13:25:00,81.74,81.78,81.7,81.75,84500.0,47.5774,47.6007,47.5541,47.5832,84500.0
2008-04-29 13:30:00,81.76,81.86,81.76,81.86,76500.0,47.589,47.6472,47.589,47.6472,76500.0
2008-04-29 13:35:00,81.85,81.97,81.83,81.93,118900.0,47.6414,47.7113,47.6298,47.688,118900.0
2008-04-29 13:40:00,81.92,81.95,81.82,81.82,192300.0,47.6822,47.6996,47.624,47.624,192300.0
2008-04-29 13:45:00,81.82,81.84,81.67,81.71,189300.0,47.624,47.6356,47.5367,47.5599,189300.0
2008-04-29 13:50:00,81.73,81.82,81.71,81.76,114500.0,47.5716,47.624,47.5599,47.589,114500.0
2008-04-29 13:55:00,81.75,81.91,81.74,81.91,60700.0,47.5832,47.6763,47.5774,47.6763,60700.0
2008-04-29 14:00:00,81.91,81.94,81.83,81.85,113600.0,47.6763,47.6938,47.6298,47.6414,113600.0
2008-04-29 14:05:00,81.86,81.91,81.84,81.85,56200.0,47.6472,47.6763,47.6356,47.6414,56200.0
2008-04-29 14:10:00,81.86,81.94,81.82,81.82,134500.0,47.6472,47.6938,47.624,47.624,134500.0
2008-04-29 14:15:00,81.82,81.87,81.74,81.79,248700.0,47.624,47.6531,47.5774,47.6065,248700.0
2008-04-29 14:20:00,81.79,81.9,81.79,81.79,214200.0,47.6065,47.6705,47.6065,47.6065,214200.0
2008-04-29 14:25:00,81.79,81.87,81.74,81.74,113600.0,47.6065,47.6531,47.5774,47.5774,113600.0
2008-04-29 14:30:00,81.74,81.76,81.63,81.63,242800.0,47.5774,47.589,47.5134,47.5134,242800.0
2008-04-29 14:35:00,81.63,81.7,81.56,81.6,92000.0,47.5134,47.5541,47.4726,47.4959,92000.0
2008-04-29 14:40:00,81.59,81.82,81.59,81.82,205400.0,47.4901,47.624,47.4901,47.624,205400.0
2008-04-29 14:45:00,81.81,81.98,81.8,81.82,258500.0,47.6181,47.7171,47.6123,47.624,258500.0
2008-04-29 14:50:00,81.82,81.91,81.81,81.85,144900.0,47.624,47.6763,47.6181,47.6414,144900.0
2008-04-29 14:55:00,81.86,81.9,81.8,81.83,136200.0,47.6472,47.6705,47.6123,47.6298,136200.0
2008-04-29 15:00:00,81.84,81.88,81.74,81.74,74600.0,47.6356,47.6589,47.5774,47.5774,74600.0
2008-04-29 15:05:00,81.74,81.9,81.73,81.85,77000.0,47.5774,47.6705,47.5716,47.6414,77000.0
2008-04-29 15:10:00,81.85,81.86,81.73,81.8,86700.0,47.6414,47.6472,47.5716,47.6123,86700.0
2008-04-29 15:15:00,81.79,81.8,81.68,81.7,67500.0,47.6065,47.6123,47.5425,47.5541,67500.0
2008-04-29 15:20:00,81.7,81.73,81.53,81.57,249700.0,47.5541,47.5716,47.4552,47.4784,249700.0
2008-04-29 15:25:00,81.59,81.59,81.41,81.42,159700.0,47.4901,47.4901,47.3853,47.3911,159700.0
2008-04-29 15:30:00,81.42,81.62,81.39,81.61,203800.0,47.3911,47.5075,47.3737,47.5017,203800.0
2008-04-29 15:35:00,81.61,81.7,81.56,81.62,112200.0,47.5017,47.5541,47.4726,47.5075,112200.0
2008-04-29 15:40:00,81.61,81.61,81.49,81.57,302600.0,47.5017,47.5017,47.4319,47.4784,302600.0
2008-04-29 15:45:00,81.57,81.57,81.44,81.45,436300.0,47.4784,47.4784,47.4028,47.4086,436300.0
2008-04-29 15:50:00,81.45,81.45,81.29,81.34,345700.0,47.4086,47.4086,47.3155,47.3446,345700.0
2008-04-29 15:55:00,81.34,81.44,81.29,81.29,787100.0,47.3446,47.4028,47.3155,47.3155,787100.0
2008-04-30 09:30:00,81.6,82.25,81.58,82.22,338400.0,47.4959,47.8742,47.4843,47.8568,338400.0
2008-04-30 09:35:00,82.2,82.27,82.08,82.16,495100.0,47.8451,47.8859,47.7753,47.8219,495100.0
2008-04-30 09:40:00,82.15,82.39,82.15,82.37,359500.0,47.816,47.9557,47.816,47.9441,359500.0
2008-04-30 09:45:00,82.38,82.56,82.21,82.28,594500.0,47.9499,48.0547,47.851,47.8917,594500.0
2008-04-30 09:50:00,82.29,82.38,82.12,82.17,130800.0,47.8975,47.9499,47.7986,47.8277,130800.0
2008-04-30 09:55:00,82.18,82.32,82.15,82.23,267300.0,47.8335,47.915,47.816,47.8626,267300.0
2008-04-30 10:00:00,82.23,82.33,82.07,82.26,338600.0,47.8626,47.9208,47.7695,47.8801,338600.0
2008-04-30 10:05:00,82.26,82.38,82.22,82.29,193500.0,47.8801,47.9499,47.8568,47.8975,193500.0
2008-04-30 10:10:00,82.29,82.48,82.29,82.47,160700.0,47.8975,48.0081,47.8975,48.0023,160700.0
2008-04-30 10:15:00,82.48,82.6,82.38,82.49,226600.0,48.0081,48.078,47.9499,48.0139,226600.0
2008-04-30 10:20:00,82.51,82.51,82.35,82.44,181900.0,48.0256,48.0256,47.9325,47.9848,181900.0
2008-04-30 10:25:00,82.45,82.6,82.45,82.59,211500.0,47.9907,48.078,47.9907,48.0721,211500.0
2008-04-30 10:30:00,82.58,82.71,81.86,81.87,1704800.0,48.0663,48.142,47.6472,47.6531,1704800.0
2008-04-30 10:35:00,81.87,82.09,81.73,82.01,668400.0,47.6531,47.7811,47.5716,47.7346,668400.0
2008-04-30 10:40:00,82.01,82.03,81.7,81.72,305800.0,47.7346,47.7462,47.5541,47.5658,305800.0
2008-04-30 10:45:00,81.72,81.83,81.7,81.8,298100.0,47.5658,47.6298,47.5541,47.6123,298100.0
2008-04-30 10:50:00,81.79,81.81,81.7,81.72,105100.0,47.6065,47.6181,47.5541,47.5658,105100.0
2008-04-30 10:55:00,81.72,81.72,81.22,81.23,510200.0,47.5658,47.5658,47.2747,47.2805,510200.0
2008-04-30 11:00:00,81.23,81.31,81.17,81.3,461800.0,47.2805,47.3271,47.2456,47.3213,461800.0
2008-04-30 11:05:00,81.3,81.53,81.29,81.5,321000.0,47.3213,47.4552,47.3155,47.4377,321000.0
2008-04-30 11:10:00,81.51,81.52,81.35,81.38,233100.0,47.4435,47.4493,47.3504,47.3679,233100.0
2008-04-30 11:15:00,81.38,81.49,81.32,81.48,556700.0,47.3679,47.4319,47.3329,47.4261,556700.0
2008-04-30 11:20:00,81.47,81.52,81.41,81.45,199600.0,47.4202,47.4493,47.3853,47.4086,199600.0
2008-04-30 11:25:00,81.44,81.45,81.34,81.38,59600.0,47.4028,47.4086,47.3446,47.3679,59600.0
2008-04-30 11:30:00,81.37,81.38,81.21,81.25,206600.0,47.362,47.3679,47.2689,47.2922,206600.0
2008-04-30 11:35:00,81.25,81.34,81.14,81.32,184000.0,47.2922,47.3446,47.2282,47.3329,184000.0
2008-04-30 11:40:00,81.31,81.44,81.25,81.4,119400.0,47.3271,47.4028,47.2922,47.3795,119400.0
2008-04-30 11:45:00,81.39,81.4,81.25,81.38,125700.0,47.3737,47.3795,47.2922,47.3679,125700.0
2008-04-30 11:50:00,81.39,81.48,81.3,81.34,114600.0,47.3737,47.4261,47.3213,47.3446,114600.0
2008-04-30 11:55:00,81.36,81.43,81.36,81.38,153300.0,47.3562,47.397,47.3562,47.3679,153300.0
2008-04-30 12:00:00,81.38,81.45,81.36,81.45,223800.0,47.3679,47.4086,47.3562,47.4086,223800.0
2008-04-30 12:05:00,81.44,81.46,81.3,81.3,434300.0,47.4028,47.4144,47.3213,47.3213,434300.0
2008-04-30 12:10:00,81.35,81.37,81.17,81.29,291500.0,47.3504,47.362,47.2456,47.3155,291500.0
2008-04-30 12:15:00,81.29,81.31,81.18,81.2,117100.0,47.3155,47.3271,47.2514,47.2631,117100.0
2008-04-30 12:20:00,81.19,81.22,81.1,81.17,133400.0,47.2573,47.2747,47.2049,47.2456,133400.0
2008-04-30 12:25:00,81.18,81.25,81.17,81.18,126600.0,47.2514,47.2922,47.2456,47.2514,126600.0
2008-04-30 12:30:00,81.18,81.4,81.16,81.26,242900.0,47.2514,47.3795,47.2398,47.298,242900.0
2008-04-30 12:35:00,81.25,81.29,81.22,81.24,39700.0,47.2922,47.3155,47.2747,47.2864,39700.0
2008-04-30 12:40:00,81.23,81.23,81.09,81.15,61300.0,47.2805,47.2805,47.1991,47.234,61300.0
2008-04-30 12:45:00,81.15,81.2,81.11,81.12,61100.0,47.234,47.2631,47.2107,47.2165,61100.0
2008-04-30 12:50:00,81.12,81.24,81.12,81.12,150900.0,47.2165,47.2864,47.2165,47.2165,150900.0
2008-04-30 12:55:00,81.13,81.18,81.09,81.15,109000.0,47.2223,47.2514,47.1991,47.234,109000.0
2008-04-30 13:00:00,81.16,81.19,81.14,81.14,58200.0,47.2398,47.2573,47.2282,47.2282,58200.0
2008-04-30 13:05:00,81.14,81.18,81.12,81.18,58400.0,47.2282,47.2514,47.2165,47.2514,58400.0
2008-04-30 13:10:00,81.18,81.21,81.12,81.2,87300.0,47.2514,47.2689,47.2165,47.2631,87300.0
2008-04-30 13:15:00,81.21,81.24,81.19,81.21,115100.0,47.2689,47.2864,47.2573,47.2689,115100.0
2008-04-30 13:20:00,81.2,81.26,81.18,81.24,68400.0,47.2631,47.298,47.2514,47.2864,68400.0
2008-04-30 13:25:00,81.26,81.29,81.18,81.18,95200.0,47.298,47.3155,47.2514,47.2514,95200.0
2008-04-30 13:30:00,81.19,81.33,81.19,81.32,43400.0,47.2573,47.3388,47.2573,47.3329,43400.0
2008-04-30 13:35:00,81.33,81.55,81.33,81.54,189600.0,47.3388,47.4668,47.3388,47.461,189600.0
2008-04-30 13:40:00,81.54,81.58,81.52,81.54,74000.0,47.461,47.4843,47.4493,47.461,74000.0
2008-04-30 13:45:00,81.54,81.59,81.41,81.45,57600.0,47.461,47.4901,47.3853,47.4086,57600.0
2008-04-30 13:50:00,81.45,81.53,81.4,81.46,188600.0,47.4086,47.4552,47.3795,47.4144,188600.0
2008-04-30 13:55:00,81.45,81.51,81.39,81.46,174100.0,47.4086,47.4435,47.3737,47.4144,174100.0
2008-04-30 14:00:00,81.45,81.6,81.39,81.45,409100.0,47.4086,47.4959,47.3737,47.4086,409100.0
2008-04-30 14:05:00,81.46,81.67,81.46,81.65,469400.0,47.4144,47.5367,47.4144,47.525,469400.0
2008-04-30 14:10:00,81.66,81.7,81.52,81.55,282100.0,47.5308,47.5541,47.4493,47.4668,282100.0
2008-04-30 14:15:00,81.57,82.11,81.2,81.84,828400.0,47.4784,47.7928,47.2631,47.6356,828400.0
2008-04-30 14:20:00,81.84,81.92,81.58,81.62,865300.0,47.6356,47.6822,47.4843,47.5075,865300.0
2008-04-30 14:25:00,81.63,81.88,81.56,81.8,539800.0,47.5134,47.6589,47.4726,47.6123,539800.0
2008-04-30 14:30:00,81.8,82.04,81.62,81.91,317600.0,47.6123,47.752,47.5075,47.6763,317600.0
2008-04-30 14:35:00,81.9,82.06,81.82,82.05,362500.0,47.6705,47.7637,47.624,47.7578,362500.0
2008-04-30 14:40:00,82.06,82.51,82.05,82.48,677700.0,47.7637,48.0256,47.7578,48.0081,677700.0
2008-04-30 14:45:00,82.47,82.48,82.3,82.39,392600.0,48.0023,48.0081,47.9033,47.9557,392600.0
2008-04-30 14:50:00,82.39,82.54,82.26,82.27,363400.0,47.9557,48.043,47.8801,47.8859,363400.0
2008-04-30 14:55:00,82.27,82.42,82.11,82.11,482800.0,47.8859,47.9732,47.7928,47.7928,482800.0
2008-04-30 15:00:00,82.1,82.16,81.96,81.98,390800.0,47.7869,47.8219,47.7054,47.7171,390800.0
2008-04-30 15:05:00,81.98,82.32,81.97,82.32,314300.0,47.7171,47.915,47.7113,47.915,314300.0
2008-04-30 15:10:00,82.33,82.44,81.83,81.94,586700.0,47.9208,47.9848,47.6298,47.6938,586700.0
2008-04-30 15:15:00,81.94,82.27,81.93,82.27,317900.0,47.6938,47.8859,47.688,47.8859,317900.0
2008-04-30 15:20:00,82.27,82.37,82.12,82.28,255500.0,47.8859,47.9441,47.7986,47.8917,255500.0
2008-04-30 15:25:00,82.29,82.34,81.86,81.93,502600.0,47.8975,47.9266,47.6472,47.688,502600.0
2008-04-30 15:30:00,81.93,82.29,81.93,82.29,456200.0,47.688,47.8975,47.688,47.8975,456200.0
2008-04-30 15:35:00,82.29,82.33,82.11,82.16,266700.0,47.8975,47.9208,47.7928,47.8219,266700.0
2008-04-30 15:40:00,82.17,82.22,82.0,82.17,303000.0,47.8277,47.8568,47.7287,47.8277,303000.0
2008-04-30 15:45:00,82.17,82.27,82.1,82.1,226400.0,47.8277,47.8859,47.7869,47.7869,226400.0
2008-04-30 15:50:00,82.1,82.14,82.0,82.05,485700.0,47.7869,47.8102,47.7287,47.7578,485700.0
2008-04-30 15:55:00,82.05,82.08,81.83,81.93,555200.0,47.7578,47.7753,47.6298,47.688,555200.0
2008-05-01 09:30:00,80.74,80.82,80.34,80.43,788300.0,46.9953,47.0419,46.7625,46.8149,788300.0
2008-05-01 09:35:00,80.43,80.74,80.37,80.69,641600.0,46.8149,46.9953,46.78,46.9662,641600.0
2008-05-01 09:40:00,80.7,80.7,80.49,80.56,471900.0,46.9721,46.9721,46.8498,46.8906,471900.0
2008-05-01 09:45:00,80.56,80.67,80.3,80.32,501800.0,46.8906,46.9546,46.7392,46.7509,501800.0
2008-05-01 09:50:00,80.32,80.41,80.28,80.35,594300.0,46.7509,46.8033,46.7276,46.7683,594300.0
2008-05-01 09:55:00,80.35,80.38,80.24,80.34,629400.0,46.7683,46.7858,46.7043,46.7625,629400.0
2008-05-01 10:00:00,80.34,80.53,80.3,80.5,706000.0,46.7625,46.8731,46.7392,46.8556,706000.0
2008-05-01 10:05:00,80.5,80.51,80.26,80.38,589800.0,46.8556,46.8615,46.716,46.7858,589800.0
2008-05-01 10:10:00,80.38,80.46,80.2,80.2,507600.0,46.7858,46.8324,46.681,46.681,507600.0
2008-05-01 10:15:00,80.2,80.23,80.02,80.04,703800.0,46.681,46.6985,46.5763,46.5879,703800.0
2008-05-01 10:20:00,80.03,80.12,79.8,80.09,1291700.0,46.5821,46.6345,46.4482,46.617,1291700.0
2008-05-01 10:25:00,80.09,80.23,80.07,80.14,576000.0,46.617,46.6985,46.6054,46.6461,576000.0
2008-05-01 10:30:00,80.15,80.15,79.49,79.51,1146200.0,46.6519,46.6519,46.2678,46.2794,1146200.0
2008-05-01 10:35:00,79.51,79.51,79.21,79.31,970800.0,46.2794,46.2794,46.1048,46.163,970800.0
2008-05-01 10:40:00,79.31,79.36,79.24,79.28,735100.0,46.163,46.1921,46.1223,46.1455,735100.0
2008-05-01 10:45:00,79.28,79.3,79.15,79.3,699700.0,46.1455,46.1572,46.0699,46.1572,699700.0
2008-05-01 10:50:00,79.31,79.37,79.04,79.05,1111000.0,46.163,46.1979,46.0058,46.0117,1111000.0
2008-05-01 10:55:00,79.06,79.07,78.94,79.04,812000.0,46.0175,46.0233,45.9476,46.0058,812000.0
2008-05-01 11:00:00,79.03,79.04,78.91,79.0,429400.0,46.0,46.0058,45.9302,45.9826,429400.0
2008-05-01 11:05:00,79.0,79.04,78.92,78.93,411900.0,45.9826,46.0058,45.936,45.9418,411900.0
2008-05-01 11:10:00,78.93,78.96,78.89,78.93,784700.0,45.9418,45.9593,45.9185,45.9418,784700.0
2008-05-01 11:15:00,78.94,79.06,78.84,79.05,987400.0,45.9476,46.0175,45.8894,46.0117,987400.0
2008-05-01 11:20:00,79.04,79.18,79.0,79.18,512600.0,46.0058,46.0873,45.9826,46.0873,512600.0
2008-05-01 11:25:00,79.18,79.31,79.18,79.31,325900.0,46.0873,46.163,46.0873,46.163,325900.0
2008-05-01 11:30:00,79.31,79.32,79.14,79.21,473500.0,46.163,46.1688,46.064,46.1048,473500.0
2008-05-01 11:35:00,79.21,79.21,78.94,79.0,348200.0,46.1048,46.1048,45.9476,45.9826,348200.0
2008-05-01 11:40:00,79.0,79.07,78.88,78.98,342800.0,45.9826,46.0233,45.9127,45.9709,342800.0
2008-05-01 11:45:00,78.97,78.97,78.81,78.81,262200.0,45.9651,45.9651,45.872,45.872,262200.0
2008-05-01 11:50:00,78.82,78.82,78.63,78.63,487200.0,45.8778,45.8778,45.7672,45.7672,487200.0
2008-05-01 11:55:00,78.63,78.71,78.61,78.62,690700.0,45.7672,45.8138,45.7556,45.7614,690700.0
2008-05-01 12:00:00,78.61,78.62,78.46,78.53,1108500.0,45.7556,45.7614,45.6682,45.709,1108500.0
2008-05-01 12:05:00,78.53,78.56,78.43,78.45,698300.0,45.709,45.7265,45.6508,45.6624,698300.0
2008-05-01 12:10:00,78.45,78.74,78.44,78.64,1205700.0,45.6624,45.8312,45.6566,45.773,1205700.0
2008-05-01 12:15:00,78.64,78.81,78.64,78.68,390200.0,45.773,45.872,45.773,45.7963,390200.0
2008-05-01 12:20:00,78.68,78.69,78.6,78.61,331800.0,45.7963,45.8021,45.7497,45.7556,331800.0
2008-05-01 12:25:00,78.6,78.61,78.5,78.5,361900.0,45.7497,45.7556,45.6915,45.6915,361900.0
2008-05-01 12:30:00,78.5,78.62,78.47,78.62,534500.0,45.6915,45.7614,45.6741,45.7614,534500.0
2008-05-01 12:35:00,78.63,79.04,78.59,79.03,565300.0,45.7672,46.0058,45.7439,46.0,565300.0
2008-05-01 12:40:00,79.03,79.11,78.88,78.88,589800.0,46.0,46.0466,45.9127,45.9127,589800.0
2008-05-01 12:45:00,78.89,79.1,78.89,79.1,373800.0,45.9185,46.0408,45.9185,46.0408,373800.0
2008-05-01 12:50:00,79.1,79.33,79.1,79.32,276300.0,46.0408,46.1746,46.0408,46.1688,276300.0
2008-05-01 12:55:00,79.33,79.5,79.31,79.34,411900.0,46.1746,46.2736,46.163,46.1805,411900.0
2008-05-01 13:00:00,79.34,79.41,79.26,79.3,374300.0,46.1805,46.2212,46.1339,46.1572,374300.0
2008-05-01 13:05:00,79.3,79.55,79.28,79.55,294700.0,46.1572,46.3027,46.1455,46.3027,294700.0
2008-05-01 13:10:00,79.54,79.64,79.44,79.49,419700.0,46.2969,46.3551,46.2387,46.2678,419700.0
2008-05-01 13:15:00,79.49,79.85,79.48,79.82,308700.0,46.2678,46.4773,46.2619,46.4598,308700.0
2008-05-01 13:20:00,79.83,79.91,79.67,79.72,570100.0,46.4657,46.5122,46.3725,46.4016,570100.0
2008-05-01 13:25:00,79.71,79.88,79.69,79.71,412500.0,46.3958,46.4948,46.3842,46.3958,412500.0
2008-05-01 13:30:00,79.7,79.76,79.63,79.73,101200.0,46.39,46.4249,46.3493,46.4075,101200.0
2008-05-01 13:35:00,79.74,79.83,79.69,79.77,98700.0,46.4133,46.4657,46.3842,46.4307,98700.0
2008-05-01 13:40:00,79.77,79.79,79.62,79.66,263800.0,46.4307,46.4424,46.3434,46.3667,263800.0
2008-05-01 13:45:00,79.66,79.71,79.59,79.68,295800.0,46.3667,46.3958,46.326,46.3784,295800.0
2008-05-01 13:50:00,79.68,79.74,79.62,79.64,76300.0,46.3784,46.4133,46.3434,46.3551,76300.0
2008-05-01 13:55:00,79.63,79.67,79.53,79.59,327100.0,46.3493,46.3725,46.291,46.326,327100.0
2008-05-01 14:00:00,79.6,79.68,79.56,79.65,467700.0,46.3318,46.3784,46.3085,46.3609,467700.0
2008-05-01 14:05:00,79.64,79.86,79.62,79.84,377000.0,46.3551,46.4831,46.3434,46.4715,377000.0
2008-05-01 14:10:00,79.84,79.88,79.77,79.78,294700.0,46.4715,46.4948,46.4307,46.4366,294700.0
2008-05-01 14:15:00,79.79,79.84,79.68,79.76,202100.0,46.4424,46.4715,46.3784,46.4249,202100.0
2008-05-01 14:20:00,79.75,79.88,79.75,79.86,88100.0,46.4191,46.4948,46.4191,46.4831,88100.0
2008-05-01 14:25:00,79.87,80.09,79.85,80.04,221000.0,46.4889,46.617,46.4773,46.5879,221000.0
2008-05-01 14:30:00,80.04,80.18,80.03,80.17,104800.0,46.5879,46.6694,46.5821,46.6636,104800.0
2008-05-01 14:35:00,80.18,80.28,80.18,80.23,590000.0,46.6694,46.7276,46.6694,46.6985,590000.0
2008-05-01 14:40:00,80.23,80.48,80.23,80.42,764400.0,46.6985,46.844,46.6985,46.8091,764400.0
2008-05-01 14:45:00,80.43,80.45,80.38,80.43,152900.0,46.8149,46.8265,46.7858,46.8149,152900.0
2008-05-01 14:50:00,80.43,80.54,80.42,80.42,218900.0,46.8149,46.8789,46.8091,46.8091,218900.0
2008-05-01 14:55:00,80.41,80.41,80.26,80.27,186500.0,46.8033,46.8033,46.716,46.7218,186500.0
2008-05-01 15:00:00,80.3,80.38,80.23,80.38,426300.0,46.7392,46.7858,46.6985,46.7858,426300.0
2008-05-01 15:05:00,80.37,80.52,80.33,80.41,393300.0,46.78,46.8673,46.7567,46.8033,393300.0
2008-05-01 15:10:00,80.41,80.48,80.38,80.44,205700.0,46.8033,46.844,46.7858,46.8207,205700.0
2008-05-01 15:15:00,80.44,80.53,80.37,80.49,220200.0,46.8207,46.8731,46.78,46.8498,220200.0
2008-05-01 15:20:00,80.5,80.56,80.45,80.55,229800.0,46.8556,46.8906,46.8265,46.8847,229800.0
2008-05-01 15:25:00,80.55,80.55,80.26,80.35,242100.0,46.8847,46.8847,46.716,46.7683,242100.0
2008-05-01 15:30:00,80.35,80.36,80.14,80.15,138900.0,46.7683,46.7742,46.6461,46.6519,138900.0
2008-05-01 15:35:00,80.15,80.2,80.08,80.08,366000.0,46.6519,46.681,46.6112,46.6112,366000.0
2008-05-01 15:40:00,80.1,80.18,80.03,80.18,318500.0,46.6228,46.6694,46.5821,46.6694,318500.0
2008-05-01 15:45:00,80.18,80.26,80.16,80.25,320000.0,46.6694,46.716,46.6577,46.7101,320000.0
2008-05-01 15:50:00,80.26,80.29,80.22,80.25,676800.0,46.716,46.7334,46.6927,46.7101,676800.0
2008-05-01 15:55:00,80.25,80.38,80.25,80.28,845700.0,46.7101,46.7858,46.7101,46.7276,845700.0
2008-05-02 09:30:00,80.64,81.0,80.64,80.94,463100.0,46.9371,47.1467,46.9371,47.1118,463100.0
2008-05-02 09:35:00,80.93,81.02,80.83,80.94,406000.0,47.1059,47.1583,47.0477,47.1118,406000.0
2008-05-02 09:40:00,80.96,81.12,80.95,81.01,313400.0,47.1234,47.2165,47.1176,47.1525,313400.0
2008-05-02 09:45:00,81.01,81.35,80.98,81.34,393500.0,47.1525,47.3504,47.135,47.3446,393500.0
2008-05-02 09:50:00,81.33,81.41,81.1,81.22,350200.0,47.3388,47.3853,47.2049,47.2747,350200.0
2008-05-02 09:55:00,81.22,81.32,81.1,81.25,319600.0,47.2747,47.3329,47.2049,47.2922,319600.0
2008-05-02 10:00:00,81.25,81.4,81.1,81.39,272600.0,47.2922,47.3795,47.2049,47.3737,272600.0
2008-05-02 10:05:00,81.39,81.57,81.37,81.37,414100.0,47.3737,47.4784,47.362,47.362,414100.0
2008-05-02 10:10:00,81.37,81.46,81.23,81.23,458200.0,47.362,47.4144,47.2805,47.2805,458200.0
2008-05-02 10:15:00,81.23,81.32,81.13,81.24,219400.0,47.2805,47.3329,47.2223,47.2864,219400.0
2008-05-02 10:20:00,81.24,81.28,80.84,80.94,190500.0,47.2864,47.3097,47.0535,47.1118,190500.0
2008-05-02 10:25:00,80.93,80.96,80.76,80.82,343900.0,47.1059,47.1234,47.007,47.0419,343900.0
2008-05-02 10:30:00,80.82,80.96,80.8,80.91,271700.0,47.0419,47.1234,47.0303,47.0943,271700.0
2008-05-02 10:35:00,80.92,81.1,80.85,80.85,243800.0,47.1001,47.2049,47.0594,47.0594,243800.0
2008-05-02 10:40:00,80.86,81.09,80.86,81.02,174500.0,47.0652,47.1991,47.0652,47.1583,174500.0
2008-05-02 10:45:00,81.03,81.05,80.86,80.88,663500.0,47.1641,47.1758,47.0652,47.0768,663500.0
2008-05-02 10:50:00,80.87,81.09,80.84,81.08,111800.0,47.071,47.1991,47.0535,47.1932,111800.0
2008-05-02 10:55:00,81.07,81.09,80.94,81.06,199200.0,47.1874,47.1991,47.1118,47.1816,199200.0
2008-05-02 11:00:00,81.07,81.35,81.07,81.32,252300.0,47.1874,47.3504,47.1874,47.3329,252300.0
2008-05-02 11:05:00,81.33,81.5,81.32,81.36,127700.0,47.3388,47.4377,47.3329,47.3562,127700.0
2008-05-02 11:10:00,81.36,81.45,81.23,81.28,201900.0,47.3562,47.4086,47.2805,47.3097,201900.0
2008-05-02 11:15:00,81.28,81.5,81.25,81.47,359300.0,47.3097,47.4377,47.2922,47.4202,359300.0
2008-05-02 11:20:00,81.47,81.51,81.42,81.49,167800.0,47.4202,47.4435,47.3911,47.4319,167800.0
2008-05-02 11:25:00,81.5,81.54,81.46,81.48,116600.0,47.4377,47.461,47.4144,47.4261,116600.0
2008-05-02 11:30:00,81.48,81.52,81.45,81.47,155900.0,47.4261,47.4493,47.4086,47.4202,155900.0
2008-05-02 11:35:00,81.47,81.55,81.45,81.53,204300.0,47.4202,47.4668,47.4086,47.4552,204300.0
2008-05-02 11:40:00,81.55,81.65,81.55,81.62,110800.0,47.4668,47.525,47.4668,47.5075,110800.0
2008-05-02 11:45:00,81.61,81.71,81.6,81.66,72100.0,47.5017,47.5599,47.4959,47.5308,72100.0
2008-05-02 11:50:00,81.67,81.77,81.58,81.63,190300.0,47.5367,47.5949,47.4843,47.5134,190300.0
2008-05-02 11:55:00,81.62,81.87,81.62,81.82,513600.0,47.5075,47.6531,47.5075,47.624,513600.0
2008-05-02 12:00:00,81.82,81.87,81.7,81.78,331800.0,47.624,47.6531,47.5541,47.6007,331800.0
2008-05-02 12:05:00,81.78,81.78,81.61,81.66,273400.0,47.6007,47.6007,47.5017,47.5308,273400.0
2008-05-02 12:10:00,81.67,81.67,81.54,81.59,106100.0,47.5367,47.5367,47.461,47.4901,106100.0
2008-05-02 12:15:00,81.58,81.62,81.5,81.52,177300.0,47.4843,47.5075,47.4377,47.4493,177300.0
2008-05-02 12:20:00,81.51,81.61,81.51,81.55,132400.0,47.4435,47.5017,47.4435,47.4668,132400.0
2008-05-02 12:25:00,81.55,81.6,81.51,81.53,80300.0,47.4668,47.4959,47.4435,47.4552,80300.0
2008-05-02 12:30:00,81.54,81.57,81.48,81.5,254800.0,47.461,47.4784,47.4261,47.4377,254800.0
2008-05-02 12:35:00,81.49,81.5,81.2,81.22,306500.0,47.4319,47.4377,47.2631,47.2747,306500.0
2008-05-02 12:40:00,81.23,81.33,81.19,81.29,123800.0,47.2805,47.3388,47.2573,47.3155,123800.0
2008-05-02 12:45:00,81.29,81.5,81.25,81.29,105000.0,47.3155,47.4377,47.2922,47.3155,105000.0
2008-05-02 12:50:00,81.29,81.46,81.28,81.4,89200.0,47.3155,47.4144,47.3097,47.3795,89200.0
2008-05-02 12:55:00,81.4,81.46,81.29,81.3,134200.0,47.3795,47.4144,47.3155,47.3213,134200.0
2008-05-02 13:00:00,81.29,81.35,81.02,81.02,150400.0,47.3155,47.3504,47.1583,47.1583,150400.0
2008-05-02 13:05:00,81.03,81.06,80.96,81.06,168100.0,47.1641,47.1816,47.1234,47.1816,168100.0
2008-05-02 13:10:00,81.06,81.16,81.06,81.15,99400.0,47.1816,47.2398,47.1816,47.234,99400.0
2008-05-02 13:15:00,81.14,81.14,81.03,81.08,123600.0,47.2282,47.2282,47.1641,47.1932,123600.0
2008-05-02 13:20:00,81.08,81.23,81.07,81.23,158900.0,47.1932,47.2805,47.1874,47.2805,158900.0
2008-05-02 13:25:00,81.23,81.27,81.16,81.17,112000.0,47.2805,47.3038,47.2398,47.2456,112000.0
2008-05-02 13:30:00,81.16,81.17,81.1,81.15,34100.0,47.2398,47.2456,47.2049,47.234,34100.0
2008-05-02 13:35:00,81.15,81.21,81.11,81.17,80000.0,47.234,47.2689,47.2107,47.2456,80000.0
2008-05-02 13:40:00,81.16,81.24,81.14,81.21,135200.0,47.2398,47.2864,47.2282,47.2689,135200.0
2008-05-02 13:45:00,81.21,81.4,81.21,81.31,138300.0,47.2689,47.3795,47.2689,47.3271,138300.0
2008-05-02 13:50:00,81.32,81.39,81.29,81.39,162200.0,47.3329,47.3737,47.3155,47.3737,162200.0
2008-05-02 13:55:00,81.39,81.4,81.21,81.22,148500.0,47.3737,47.3795,47.2689,47.2747,148500.0
2008-05-02 14:00:00,81.22,81.48,81.19,81.37,179900.0,47.2747,47.4261,47.2573,47.362,179900.0
2008-05-02 14:05:00,81.36,81.39,80.92,80.97,329100.0,47.3562,47.3737,47.1001,47.1292,329100.0
2008-05-02 14:10:00,80.98,81.28,80.98,81.22,175000.0,47.135,47.3097,47.135,47.2747,175000.0
2008-05-02 14:15:00,81.22,81.26,81.06,81.13,156200.0,47.2747,47.298,47.1816,47.2223,156200.0
2008-05-02 14:20:00,81.12,81.31,81.09,81.24,139700.0,47.2165,47.3271,47.1991,47.2864,139700.0
2008-05-02 14:25:00,81.24,81.36,81.22,81.29,129900.0,47.2864,47.3562,47.2747,47.3155,129900.0
2008-05-02 14:30:00,81.29,81.44,81.26,81.4,100400.0,47.3155,47.4028,47.298,47.3795,100400.0
2008-05-02 14:35:00,81.41,81.52,81.36,81.44,120700.0,47.3853,47.4493,47.3562,47.4028,120700.0
2008-05-02 14:40:00,81.42,81.42,81.28,81.33,100900.0,47.3911,47.3911,47.3097,47.3388,100900.0
2008-05-02 14:45:00,81.34,81.43,81.28,81.43,197400.0,47.3446,47.397,47.3097,47.397,197400.0
2008-05-02 14:50:00,81.44,81.46,81.36,81.41,150100.0,47.4028,47.4144,47.3562,47.3853,150100.0
2008-05-02 14:55:00,81.41,81.43,81.33,81.33,137600.0,47.3853,47.397,47.3388,47.3388,137600.0
2008-05-02 15:00:00,81.33,81.39,81.3,81.31,168200.0,47.3388,47.3737,47.3213,47.3271,168200.0
2008-05-02 15:05:00,81.32,81.35,81.23,81.35,126700.0,47.3329,47.3504,47.2805,47.3504,126700.0
2008-05-02 15:10:00,81.35,81.53,81.34,81.49,148000.0,47.3504,47.4552,47.3446,47.4319,148000.0
2008-05-02 15:15:00,81.48,81.56,81.46,81.51,134200.0,47.4261,47.4726,47.4144,47.4435,134200.0
2008-05-02 15:20:00,81.51,81.55,81.45,81.46,122900.0,47.4435,47.4668,47.4086,47.4144,122900.0
2008-05-02 15:25:00,81.45,81.64,81.45,81.56,177400.0,47.4086,47.5192,47.4086,47.4726,177400.0
2008-05-02 15:30:00,81.57,81.59,81.43,81.52,234900.0,47.4784,47.4901,47.397,47.4493,234900.0
2008-05-02 15:35:00,81.51,81.64,81.51,81.59,141800.0,47.4435,47.5192,47.4435,47.4901,141800.0
2008-05-02 15:40:00,81.59,81.64,81.56,81.64,210300.0,47.4901,47.5192,47.4726,47.5192,210300.0
2008-05-02 15:45:00,81.63,81.63,81.46,81.48,374900.0,47.5134,47.5134,47.4144,47.4261,374900.0
2008-05-02 15:50:00,81.47,81.49,81.32,81.32,410200.0,47.4202,47.4319,47.3329,47.3329,410200.0
2008-05-02 15:55:00,81.32,81.54,81.31,81.4,368500.0,47.3329,47.461,47.3271,47.3795,368500.0
2008-05-05 09:30:00,81.76,82.56,81.61,82.53,466600.0,47.589,48.0547,47.5017,48.0372,466600.0
2008-05-05 09:35:00,82.54,82.61,82.45,82.47,375100.0,48.043,48.0838,47.9907,48.0023,375100.0
2008-05-05 09:40:00,82.48,82.81,82.46,82.8,304900.0,48.0081,48.2002,47.9965,48.1944,304900.0
2008-05-05 09:45:00,82.8,82.91,82.76,82.8,338700.0,48.1944,48.2584,48.1711,48.1944,338700.0
2008-05-05 09:50:00,82.8,83.06,82.79,83.01,265300.0,48.1944,48.3457,48.1886,48.3166,265300.0
2008-05-05 09:55:00,83.01,83.14,82.98,83.09,210900.0,48.3166,48.3923,48.2991,48.3632,210900.0
2008-05-05 10:00:00,83.09,83.18,82.8,82.8,530200.0,48.3632,48.4156,48.1944,48.1944,530200.0
2008-05-05 10:05:00,82.81,82.84,82.64,82.66,372900.0,48.2002,48.2177,48.1012,48.1129,372900.0
2008-05-05 10:10:00,82.65,82.79,82.53,82.79,252000.0,48.1071,48.1886,48.0372,48.1886,252000.0
2008-05-05 10:15:00,82.8,82.85,82.67,82.7,260800.0,48.1944,48.2235,48.1187,48.1362,260800.0
2008-05-05 10:20:00,82.69,82.71,82.57,82.6,171600.0,48.1304,48.142,48.0605,48.078,171600.0
2008-05-05 10:25:00,82.6,82.8,82.59,82.66,344500.0,48.078,48.1944,48.0721,48.1129,344500.0
2008-05-05 10:30:00,82.66,82.81,82.63,82.78,117300.0,48.1129,48.2002,48.0954,48.1827,117300.0
2008-05-05 10:35:00,82.78,82.85,82.76,82.76,130500.0,48.1827,48.2235,48.1711,48.1711,130500.0
2008-05-05 10:40:00,82.77,82.8,82.67,82.69,180000.0,48.1769,48.1944,48.1187,48.1304,180000.0
2008-05-05 10:45:00,82.7,82.8,82.69,82.74,72800.0,48.1362,48.1944,48.1304,48.1595,72800.0
2008-05-05 10:50:00,82.74,82.86,82.7,82.7,104600.0,48.1595,48.2293,48.1362,48.1362,104600.0
2008-05-05 10:55:00,82.7,82.7,82.63,82.64,110000.0,48.1362,48.1362,48.0954,48.1012,110000.0
2008-05-05 11:00:00,82.63,82.65,82.55,82.61,69500.0,48.0954,48.1071,48.0489,48.0838,69500.0
2008-05-05 11:05:00,82.61,82.82,82.58,82.69,121300.0,48.0838,48.206,48.0663,48.1304,121300.0
2008-05-05 11:10:00,82.68,82.84,82.67,82.84,66300.0,48.1245,48.2177,48.1187,48.2177,66300.0
2008-05-05 11:15:00,82.76,82.91,82.73,82.81,163300.0,48.1711,48.2584,48.1536,48.2002,163300.0
2008-05-05 11:20:00,82.81,82.95,82.78,82.85,169500.0,48.2002,48.2817,48.1827,48.2235,169500.0
2008-05-05 11:25:00,82.86,82.88,82.78,82.79,165900.0,48.2293,48.2409,48.1827,48.1886,165900.0
2008-05-05 11:30:00,82.8,82.89,82.74,82.77,134700.0,48.1944,48.2468,48.1595,48.1769,134700.0
2008-05-05 11:35:00,82.77,82.77,82.54,82.56,273900.0,48.1769,48.1769,48.043,48.0547,273900.0
2008-05-05 11:40:00,82.56,82.58,82.45,82.55,166700.0,48.0547,48.0663,47.9907,48.0489,166700.0
2008-05-05 11:45:00,82.54,82.55,82.43,82.48,94700.0,48.043,48.0489,47.979,48.0081,94700.0
2008-05-05 11:50:00,82.47,82.68,82.47,82.63,104500.0,48.0023,48.1245,48.0023,48.0954,104500.0
2008-05-05 11:55:00,82.63,82.65,82.57,82.63,91300.0,48.0954,48.1071,48.0605,48.0954,91300.0
2008-05-05 12:00:00,82.63,82.67,82.6,82.6,55400.0,48.0954,48.1187,48.078,48.078,55400.0
2008-05-05 12:05:00,82.59,82.64,82.51,82.52,56400.0,48.0721,48.1012,48.0256,48.0314,56400.0
2008-05-05 12:10:00,82.54,82.67,82.53,82.67,143400.0,48.043,48.1187,48.0372,48.1187,143400.0
2008-05-05 12:15:00,82.67,82.77,82.65,82.77,126100.0,48.1187,48.1769,48.1071,48.1769,126100.0
2008-05-05 12:20:00,82.77,82.77,82.65,82.66,146200.0,48.1769,48.1769,48.1071,48.1129,146200.0
2008-05-05 12:25:00,82.66,82.69,82.56,82.64,61500.0,48.1129,48.1304,48.0547,48.1012,61500.0
2008-05-05 12:30:00,82.64,82.77,82.57,82.73,79100.0,48.1012,48.1769,48.0605,48.1536,79100.0
2008-05-05 12:35:00,82.73,82.8,82.73,82.76,66100.0,48.1536,48.1944,48.1536,48.1711,66100.0
2008-05-05 12:40:00,82.76,82.78,82.72,82.72,19800.0,48.1711,48.1827,48.1478,48.1478,19800.0
2008-05-05 12:45:00,82.71,82.73,82.58,82.66,67900.0,48.142,48.1536,48.0663,48.1129,67900.0
2008-05-05 12:50:00,82.66,82.68,82.57,82.65,205600.0,48.1129,48.1245,48.0605,48.1071,205600.0
2008-05-05 12:55:00,82.65,82.67,82.62,82.67,50900.0,48.1071,48.1187,48.0896,48.1187,50900.0
2008-05-05 13:00:00,82.67,82.7,82.6,82.6,36600.0,48.1187,48.1362,48.078,48.078,36600.0
2008-05-05 13:05:00,82.6,82.72,82.6,82.62,169900.0,48.078,48.1478,48.078,48.0896,169900.0
2008-05-05 13:10:00,82.62,82.66,82.53,82.56,69600.0,48.0896,48.1129,48.0372,48.0547,69600.0
2008-05-05 13:15:00,82.56,82.63,82.54,82.57,78600.0,48.0547,48.0954,48.043,48.0605,78600.0
2008-05-05 13:20:00,82.57,82.59,82.54,82.55,51500.0,48.0605,48.0721,48.043,48.0489,51500.0
2008-05-05 13:25:00,82.54,82.54,82.44,82.44,56100.0,48.043,48.043,47.9848,47.9848,56100.0
2008-05-05 13:30:00,82.44,82.57,82.42,82.54,88400.0,47.9848,48.0605,47.9732,48.043,88400.0
2008-05-05 13:35:00,82.55,82.63,82.5,82.54,94900.0,48.0489,48.0954,48.0198,48.043,94900.0
2008-05-05 13:40:00,82.54,82.58,82.51,82.52,76500.0,48.043,48.0663,48.0256,48.0314,76500.0
2008-05-05 13:45:00,82.52,82.54,82.36,82.37,180900.0,48.0314,48.043,47.9383,47.9441,180900.0
2008-05-05 13:50:00,82.35,82.44,82.35,82.43,103100.0,47.9325,47.9848,47.9325,47.979,103100.0
2008-05-05 13:55:00,82.43,82.44,82.34,82.39,85000.0,47.979,47.9848,47.9266,47.9557,85000.0
2008-05-05 14:00:00,82.4,82.43,82.29,82.36,226500.0,47.9616,47.979,47.8975,47.9383,226500.0
2008-05-05 14:05:00,82.37,82.4,82.31,82.36,68900.0,47.9441,47.9616,47.9092,47.9383,68900.0
2008-05-05 14:10:00,82.37,82.37,82.19,82.27,179100.0,47.9441,47.9441,47.8393,47.8859,179100.0
2008-05-05 14:15:00,82.27,82.35,82.23,82.35,174100.0,47.8859,47.9325,47.8626,47.9325,174100.0
2008-05-05 14:20:00,82.36,82.45,82.34,82.34,210700.0,47.9383,47.9907,47.9266,47.9266,210700.0
2008-05-05 14:25:00,82.34,82.52,82.33,82.51,183300.0,47.9266,48.0314,47.9208,48.0256,183300.0
2008-05-05 14:30:00,82.5,82.56,82.43,82.51,67100.0,48.0198,48.0547,47.979,48.0256,67100.0
2008-05-05 14:35:00,82.5,82.55,82.46,82.46,63400.0,48.0198,48.0489,47.9965,47.9965,63400.0
2008-05-05 14:40:00,82.47,82.58,82.46,82.55,52800.0,48.0023,48.0663,47.9965,48.0489,52800.0
2008-05-05 14:45:00,82.56,82.62,82.54,82.6,98700.0,48.0547,48.0896,48.043,48.078,98700.0
2008-05-05 14:50:00,82.62,82.69,82.58,82.59,84900.0,48.0896,48.1304,48.0663,48.0721,84900.0
2008-05-05 14:55:00,82.56,82.56,82.45,82.53,74900.0,48.0547,48.0547,47.9907,48.0372,74900.0
2008-05-05 15:00:00,82.54,82.68,82.54,82.57,120300.0,48.043,48.1245,48.043,48.0605,120300.0
2008-05-05 15:05:00,82.58,82.68,82.58,82.62,71400.0,48.0663,48.1245,48.0663,48.0896,71400.0
2008-05-05 15:10:00,82.6,82.63,82.55,82.57,95600.0,48.078,48.0954,48.0489,48.0605,95600.0
2008-05-05 15:15:00,82.56,82.62,82.56,82.6,95500.0,48.0547,48.0896,48.0547,48.078,95500.0
2008-05-05 15:20:00,82.61,82.76,82.61,82.76,197400.0,48.0838,48.1711,48.0838,48.1711,197400.0
2008-05-05 15:25:00,82.76,82.77,82.66,82.67,167300.0,48.1711,48.1769,48.1129,48.1187,167300.0
2008-05-05 15:30:00,82.67,82.7,82.55,82.55,155100.0,48.1187,48.1362,48.0489,48.0489,155100.0
2008-05-05 15:35:00,82.54,82.6,82.53,82.53,135900.0,48.043,48.078,48.0372,48.0372,135900.0
2008-05-05 15:40:00,82.54,82.61,82.42,82.47,258200.0,48.043,48.0838,47.9732,48.0023,258200.0
2008-05-05 15:45:00,82.48,82.51,82.39,82.4,173000.0,48.0081,48.0256,47.9557,47.9616,173000.0
2008-05-05 15:50:00,82.4,82.49,82.39,82.4,318800.0,47.9616,48.0139,47.9557,47.9616,318800.0
2008-05-05 15:55:00,82.4,82.46,82.38,82.42,726700.0,47.9616,47.9965,47.9499,47.9732,726700.0
2008-05-06 09:30:00,82.95,83.03,82.65,83.01,214000.0,48.2817,48.3283,48.1071,48.3166,214000.0
2008-05-06 09:35:00,83.01,83.24,82.99,83.15,426200.0,48.3166,48.4505,48.305,48.3981,426200.0
2008-05-06 09:40:00,83.16,83.62,83.14,83.52,468000.0,48.4039,48.6717,48.3923,48.6135,468000.0
2008-05-06 09:45:00,83.53,83.58,83.21,83.3,481600.0,48.6193,48.6484,48.433,48.4854,481600.0
2008-05-06 09:50:00,83.29,83.56,83.21,83.44,283800.0,48.4796,48.6367,48.433,48.5669,283800.0
2008-05-06 09:55:00,83.44,83.48,83.32,83.45,156300.0,48.5669,48.5902,48.497,48.5727,156300.0
2008-05-06 10:00:00,83.46,83.47,83.36,83.46,143800.0,48.5785,48.5844,48.5203,48.5785,143800.0
2008-05-06 10:05:00,83.44,83.82,83.43,83.82,463500.0,48.5669,48.7881,48.5611,48.7881,463500.0
2008-05-06 10:10:00,83.82,83.93,83.71,83.91,1356000.0,48.7881,48.8521,48.7241,48.8405,1356000.0
2008-05-06 10:15:00,83.9,84.01,83.83,84.01,802000.0,48.8346,48.8987,48.7939,48.8987,802000.0
2008-05-06 10:20:00,84.01,84.05,83.91,83.99,564000.0,48.8987,48.9219,48.8405,48.887,564000.0
2008-05-06 10:25:00,84.0,84.04,83.9,83.94,149900.0,48.8928,48.9161,48.8346,48.8579,149900.0
2008-05-06 10:30:00,83.93,83.94,83.82,83.86,180000.0,48.8521,48.8579,48.7881,48.8114,180000.0
2008-05-06 10:35:00,83.86,83.97,83.82,83.91,183100.0,48.8114,48.8754,48.7881,48.8405,183100.0
2008-05-06 10:40:00,83.9,83.99,83.86,83.98,171200.0,48.8346,48.887,48.8114,48.8812,171200.0
2008-05-06 10:45:00,83.97,84.03,83.92,84.01,125800.0,48.8754,48.9103,48.8463,48.8987,125800.0
2008-05-06 10:50:00,84.02,84.03,83.87,83.97,195100.0,48.9045,48.9103,48.8172,48.8754,195100.0
2008-05-06 10:55:00,83.97,84.06,83.94,84.05,139200.0,48.8754,48.9278,48.8579,48.9219,139200.0
2008-05-06 11:00:00,84.05,84.09,84.01,84.03,288200.0,48.9219,48.9452,48.8987,48.9103,288200.0
2008-05-06 11:05:00,84.02,84.04,83.67,83.68,221400.0,48.9045,48.9161,48.7008,48.7066,221400.0
2008-05-06 11:10:00,83.67,83.72,83.58,83.68,190000.0,48.7008,48.7299,48.6484,48.7066,190000.0
2008-05-06 11:15:00,83.68,83.77,83.66,83.76,122800.0,48.7066,48.759,48.6949,48.7532,122800.0
2008-05-06 11:20:00,83.77,83.86,83.75,83.76,97100.0,48.759,48.8114,48.7473,48.7532,97100.0
2008-05-06 11:25:00,83.77,83.91,83.74,83.83,149800.0,48.759,48.8405,48.7415,48.7939,149800.0
2008-05-06 11:30:00,83.83,83.92,83.8,83.86,68600.0,48.7939,48.8463,48.7764,48.8114,68600.0
2008-05-06 11:35:00,83.85,83.85,83.78,83.8,119000.0,48.8055,48.8055,48.7648,48.7764,119000.0
2008-05-06 11:40:00,83.8,83.8,83.71,83.76,87500.0,48.7764,48.7764,48.7241,48.7532,87500.0
2008-05-06 11:45:00,83.76,83.79,83.74,83.78,45800.0,48.7532,48.7706,48.7415,48.7648,45800.0
2008-05-06 11:50:00,83.78,83.85,83.75,83.81,103600.0,48.7648,48.8055,48.7473,48.7823,103600.0
2008-05-06 11:55:00,83.81,83.91,83.8,83.91,61500.0,48.7823,48.8405,48.7764,48.8405,61500.0
2008-05-06 12:00:00,83.89,84.02,83.89,83.97,217900.0,48.8288,48.9045,48.8288,48.8754,217900.0
2008-05-06 12:05:00,83.96,84.07,83.96,84.01,148600.0,48.8696,48.9336,48.8696,48.8987,148600.0
2008-05-06 12:10:00,84.02,84.1,83.95,84.03,212500.0,48.9045,48.9511,48.8637,48.9103,212500.0
2008-05-06 12:15:00,84.04,84.14,84.04,84.09,153600.0,48.9161,48.9743,48.9161,48.9452,153600.0
2008-05-06 12:20:00,84.12,84.27,84.08,84.18,412000.0,48.9627,49.05,48.9394,48.9976,412000.0
2008-05-06 12:25:00,84.18,84.31,84.18,84.27,327300.0,48.9976,49.0733,48.9976,49.05,327300.0
2008-05-06 12:30:00,84.27,84.3,84.15,84.2,176900.0,49.05,49.0675,48.9802,49.0093,176900.0
2008-05-06 12:35:00,84.19,84.24,84.09,84.15,108200.0,49.0034,49.0325,48.9452,48.9802,108200.0
2008-05-06 12:40:00,84.16,84.2,84.11,84.19,81100.0,48.986,49.0093,48.9569,49.0034,81100.0
2008-05-06 12:45:00,84.18,84.25,84.06,84.11,284600.0,48.9976,49.0384,48.9278,48.9569,284600.0
2008-05-06 12:50:00,84.1,84.28,84.1,84.24,177300.0,48.9511,49.0558,48.9511,49.0325,177300.0
2008-05-06 12:55:00,84.24,84.33,84.21,84.27,278500.0,49.0325,49.0849,49.0151,49.05,278500.0
2008-05-06 13:00:00,84.27,84.3,84.14,84.17,141300.0,49.05,49.0675,48.9743,48.9918,141300.0
2008-05-06 13:05:00,84.18,84.35,84.18,84.31,115500.0,48.9976,49.0966,48.9976,49.0733,115500.0
2008-05-06 13:10:00,84.3,84.41,84.26,84.28,156000.0,49.0675,49.1315,49.0442,49.0558,156000.0
2008-05-06 13:15:00,84.27,84.34,84.26,84.3,107400.0,49.05,49.0907,49.0442,49.0675,107400.0
2008-05-06 13:20:00,84.3,84.32,84.26,84.28,82400.0,49.0675,49.0791,49.0442,49.0558,82400.0
2008-05-06 13:25:00,84.29,84.36,84.27,84.3,53600.0,49.0616,49.1024,49.05,49.0675,53600.0
2008-05-06 13:30:00,84.31,84.35,84.3,84.3,54800.0,49.0733,49.0966,49.0675,49.0675,54800.0
2008-05-06 13:35:00,84.3,84.42,84.3,84.41,92100.0,49.0675,49.1373,49.0675,49.1315,92100.0
2008-05-06 13:40:00,84.41,84.5,84.36,84.49,149500.0,49.1315,49.1839,49.1024,49.1781,149500.0
2008-05-06 13:45:00,84.49,84.5,84.39,84.43,147400.0,49.1781,49.1839,49.1198,49.1431,147400.0
2008-05-06 13:50:00,84.43,84.52,84.39,84.49,101400.0,49.1431,49.1955,49.1198,49.1781,101400.0
2008-05-06 13:55:00,84.48,84.5,84.37,84.37,104300.0,49.1722,49.1839,49.1082,49.1082,104300.0
2008-05-06 14:00:00,84.37,84.42,84.15,84.23,268800.0,49.1082,49.1373,48.9802,49.0267,268800.0
2008-05-06 14:05:00,84.23,84.32,84.16,84.27,140500.0,49.0267,49.0791,48.986,49.05,140500.0
2008-05-06 14:10:00,84.27,84.3,84.21,84.24,113400.0,49.05,49.0675,49.0151,49.0325,113400.0
2008-05-06 14:15:00,84.25,84.29,84.07,84.13,246600.0,49.0384,49.0616,48.9336,48.9685,246600.0
2008-05-06 14:20:00,84.14,84.31,84.12,84.29,106600.0,48.9743,49.0733,48.9627,49.0616,106600.0
2008-05-06 14:25:00,84.29,84.35,84.23,84.27,174500.0,49.0616,49.0966,49.0267,49.05,174500.0
2008-05-06 14:30:00,84.29,84.32,84.21,84.28,84100.0,49.0616,49.0791,49.0151,49.0558,84100.0
2008-05-06 14:35:00,84.28,84.34,84.22,84.26,57100.0,49.0558,49.0907,49.0209,49.0442,57100.0
2008-05-06 14:40:00,84.26,84.3,84.22,84.29,147700.0,49.0442,49.0675,49.0209,49.0616,147700.0
2008-05-06 14:45:00,84.29,84.41,84.27,84.37,136500.0,49.0616,49.1315,49.05,49.1082,136500.0
2008-05-06 14:50:00,84.37,84.53,84.37,84.51,233400.0,49.1082,49.2013,49.1082,49.1897,233400.0
2008-05-06 14:55:00,84.5,84.54,84.47,84.52,128900.0,49.1839,49.2072,49.1664,49.1955,128900.0
2008-05-06 15:00:00,84.52,84.57,84.43,84.57,150500.0,49.1955,49.2246,49.1431,49.2246,150500.0
2008-05-06 15:05:00,84.57,84.67,84.56,84.62,695300.0,49.2246,49.2828,49.2188,49.2537,695300.0
2008-05-06 15:10:00,84.63,84.67,84.53,84.66,169500.0,49.2595,49.2828,49.2013,49.277,169500.0
2008-05-06 15:15:00,84.66,84.71,84.64,84.68,169100.0,49.277,49.3061,49.2654,49.2886,169100.0
2008-05-06 15:20:00,84.69,84.79,84.63,84.71,388800.0,49.2945,49.3527,49.2595,49.3061,388800.0
2008-05-06 15:25:00,84.7,84.75,84.67,84.68,193800.0,49.3003,49.3294,49.2828,49.2886,193800.0
2008-05-06 15:30:00,84.69,84.77,84.66,84.7,225800.0,49.2945,49.341,49.277,49.3003,225800.0
2008-05-06 15:35:00,84.69,84.8,84.69,84.75,340600.0,49.2945,49.3585,49.2945,49.3294,340600.0
2008-05-06 15:40:00,84.74,84.76,84.59,84.6,465800.0,49.3236,49.3352,49.2363,49.2421,465800.0
2008-05-06 15:45:00,84.59,84.67,84.49,84.5,400200.0,49.2363,49.2828,49.1781,49.1839,400200.0
2008-05-06 15:50:00,84.5,84.56,84.45,84.48,508900.0,49.1839,49.2188,49.1548,49.1722,508900.0
2008-05-06 15:55:00,84.48,84.54,84.44,84.47,722400.0,49.1722,49.2072,49.149,49.1664,722400.0
2008-05-07 09:30:00,84.89,85.0,84.63,84.65,346200.0,49.4109,49.4749,49.2595,49.2712,346200.0
2008-05-07 09:35:00,84.65,84.75,84.33,84.36,483900.0,49.2712,49.3294,49.0849,49.1024,483900.0
2008-05-07 09:40:00,84.37,84.45,84.11,84.41,508300.0,49.1082,49.1548,48.9569,49.1315,508300.0
2008-05-07 09:45:00,84.39,84.43,84.06,84.06,226200.0,49.1198,49.1431,48.9278,48.9278,226200.0
2008-05-07 09:50:00,84.05,84.16,83.8,84.0,374300.0,48.9219,48.986,48.7764,48.8928,374300.0
2008-05-07 09:55:00,84.0,84.2,83.96,84.07,194100.0,48.8928,49.0093,48.8696,48.9336,194100.0
2008-05-07 10:00:00,84.07,84.27,84.03,84.11,286100.0,48.9336,49.05,48.9103,48.9569,286100.0
2008-05-07 10:05:00,84.11,84.14,83.88,83.9,328400.0,48.9569,48.9743,48.823,48.8346,328400.0
2008-05-07 10:10:00,83.91,84.14,83.84,84.13,184600.0,48.8405,48.9743,48.7997,48.9685,184600.0
2008-05-07 10:15:00,84.13,84.14,83.95,83.98,310600.0,48.9685,48.9743,48.8637,48.8812,310600.0
2008-05-07 10:20:00,83.98,84.16,83.97,84.15,174000.0,48.8812,48.986,48.8754,48.9802,174000.0
2008-05-07 10:25:00,84.15,84.37,84.13,84.14,376200.0,48.9802,49.1082,48.9685,48.9743,376200.0
2008-05-07 10:30:00,84.14,84.14,83.57,83.82,1683000.0,48.9743,48.9743,48.6426,48.7881,1683000.0
2008-05-07 10:35:00,83.82,83.84,83.49,83.57,427700.0,48.7881,48.7997,48.596,48.6426,427700.0
2008-05-07 10:40:00,83.57,83.84,83.57,83.77,484500.0,48.6426,48.7997,48.6426,48.759,484500.0
2008-05-07 10:45:00,83.79,83.79,83.5,83.51,375700.0,48.7706,48.7706,48.6018,48.6076,375700.0
2008-05-07 10:50:00,83.51,83.59,83.49,83.56,124500.0,48.6076,48.6542,48.596,48.6367,124500.0
2008-05-07 10:55:00,83.56,84.12,83.53,84.07,712200.0,48.6367,48.9627,48.6193,48.9336,712200.0
2008-05-07 11:00:00,84.07,84.09,83.77,83.91,530600.0,48.9336,48.9452,48.759,48.8405,530600.0
2008-05-07 11:05:00,83.92,83.99,83.8,83.99,110300.0,48.8463,48.887,48.7764,48.887,110300.0
2008-05-07 11:10:00,83.99,84.23,83.99,84.22,191300.0,48.887,49.0267,48.887,49.0209,191300.0
2008-05-07 11:15:00,84.22,84.27,84.14,84.22,253900.0,49.0209,49.05,48.9743,49.0209,253900.0
2008-05-07 11:20:00,84.22,84.48,84.19,84.34,328500.0,49.0209,49.1722,49.0034,49.0907,328500.0
2008-05-07 11:25:00,84.33,84.41,84.2,84.21,243300.0,49.0849,49.1315,49.0093,49.0151,243300.0
2008-05-07 11:30:00,84.2,84.2,83.93,83.93,160800.0,49.0093,49.0093,48.8521,48.8521,160800.0
2008-05-07 11:35:00,83.9,84.0,83.85,83.94,246600.0,48.8346,48.8928,48.8055,48.8579,246600.0
2008-05-07 11:40:00,83.94,83.95,83.83,83.91,563000.0,48.8579,48.8637,48.7939,48.8405,563000.0
2008-05-07 11:45:00,83.9,83.9,83.81,83.86,78900.0,48.8346,48.8346,48.7823,48.8114,78900.0
2008-05-07 11:50:00,83.86,83.87,83.67,83.69,143200.0,48.8114,48.8172,48.7008,48.7124,143200.0
2008-05-07 11:55:00,83.68,83.81,83.65,83.77,82700.0,48.7066,48.7823,48.6891,48.759,82700.0
2008-05-07 12:00:00,83.77,83.82,83.72,83.77,87000.0,48.759,48.7881,48.7299,48.759,87000.0
2008-05-07 12:05:00,83.78,83.85,83.76,83.79,86000.0,48.7648,48.8055,48.7532,48.7706,86000.0
2008-05-07 12:10:00,83.83,83.91,83.79,83.91,87700.0,48.7939,48.8405,48.7706,48.8405,87700.0
2008-05-07 12:15:00,83.9,83.95,83.89,83.93,77700.0,48.8346,48.8637,48.8288,48.8521,77700.0
2008-05-07 12:20:00,83.93,83.93,83.82,83.84,107400.0,48.8521,48.8521,48.7881,48.7997,107400.0
2008-05-07 12:25:00,83.84,83.91,83.83,83.91,55400.0,48.7997,48.8405,48.7939,48.8405,55400.0
2008-05-07 12:30:00,83.91,84.0,83.9,84.0,122400.0,48.8405,48.8928,48.8346,48.8928,122400.0
2008-05-07 12:35:00,83.99,84.05,83.94,83.95,111500.0,48.887,48.9219,48.8579,48.8637,111500.0
2008-05-07 12:40:00,83.96,84.12,83.95,84.1,164700.0,48.8696,48.9627,48.8637,48.9511,164700.0
2008-05-07 12:45:00,84.1,84.13,84.08,84.09,100700.0,48.9511,48.9685,48.9394,48.9452,100700.0
2008-05-07 12:50:00,84.09,84.15,84.09,84.12,142900.0,48.9452,48.9802,48.9452,48.9627,142900.0
2008-05-07 12:55:00,84.13,84.13,84.1,84.13,80000.0,48.9685,48.9685,48.9511,48.9685,80000.0
2008-05-07 13:00:00,84.13,84.31,84.13,84.26,251100.0,48.9685,49.0733,48.9685,49.0442,251100.0
2008-05-07 13:05:00,84.26,84.34,84.13,84.26,319500.0,49.0442,49.0907,48.9685,49.0442,319500.0
2008-05-07 13:10:00,84.26,84.37,84.2,84.32,278100.0,49.0442,49.1082,49.0093,49.0791,278100.0
2008-05-07 13:15:00,84.31,84.37,84.29,84.33,186400.0,49.0733,49.1082,49.0616,49.0849,186400.0
2008-05-07 13:20:00,84.34,84.34,84.24,84.27,251400.0,49.0907,49.0907,49.0325,49.05,251400.0
2008-05-07 13:25:00,84.28,84.39,84.27,84.36,204600.0,49.0558,49.1198,49.05,49.1024,204600.0
2008-05-07 13:30:00,84.36,84.45,84.36,84.45,54000.0,49.1024,49.1548,49.1024,49.1548,54000.0
2008-05-07 13:35:00,84.45,84.5,84.42,84.46,120700.0,49.1548,49.1839,49.1373,49.1606,120700.0
2008-05-07 13:40:00,84.47,84.47,84.38,84.4,312000.0,49.1664,49.1664,49.114,49.1257,312000.0
2008-05-07 13:45:00,84.41,84.5,84.41,84.5,159100.0,49.1315,49.1839,49.1315,49.1839,159100.0
2008-05-07 13:50:00,84.5,84.56,84.46,84.5,201000.0,49.1839,49.2188,49.1606,49.1839,201000.0
2008-05-07 13:55:00,84.5,84.57,84.4,84.46,423400.0,49.1839,49.2246,49.1257,49.1606,423400.0
2008-05-07 14:00:00,84.46,84.47,84.25,84.27,237500.0,49.1606,49.1664,49.0384,49.05,237500.0
2008-05-07 14:05:00,84.27,84.44,84.2,84.44,320500.0,49.05,49.149,49.0093,49.149,320500.0
2008-05-07 14:10:00,84.44,84.54,84.41,84.47,294200.0,49.149,49.2072,49.1315,49.1664,294200.0
2008-05-07 14:15:00,84.45,84.46,84.31,84.31,244600.0,49.1548,49.1606,49.0733,49.0733,244600.0
2008-05-07 14:20:00,84.32,84.33,84.16,84.17,179500.0,49.0791,49.0849,48.986,48.9918,179500.0
2008-05-07 14:25:00,84.16,84.19,83.9,83.97,401800.0,48.986,49.0034,48.8346,48.8754,401800.0
2008-05-07 14:30:00,83.97,83.97,83.74,83.84,464200.0,48.8754,48.8754,48.7415,48.7997,464200.0
2008-05-07 14:35:00,83.83,83.96,83.78,83.96,477200.0,48.7939,48.8696,48.7648,48.8696,477200.0
2008-05-07 14:40:00,83.96,84.01,83.88,83.89,213200.0,48.8696,48.8987,48.823,48.8288,213200.0
2008-05-07 14:45:00,83.89,83.9,83.66,83.7,417600.0,48.8288,48.8346,48.6949,48.7182,417600.0
2008-05-07 14:50:00,83.69,83.82,83.66,83.75,230200.0,48.7124,48.7881,48.6949,48.7473,230200.0
2008-05-07 14:55:00,83.75,83.86,83.7,83.74,230000.0,48.7473,48.8114,48.7182,48.7415,230000.0
2008-05-07 15:00:00,83.73,83.74,83.65,83.72,423700.0,48.7357,48.7415,48.6891,48.7299,423700.0
2008-05-07 15:05:00,83.71,83.76,83.51,83.55,188400.0,48.7241,48.7532,48.6076,48.6309,188400.0
2008-05-07 15:10:00,83.55,83.71,83.41,83.7,232800.0,48.6309,48.7241,48.5494,48.7182,232800.0
2008-05-07 15:15:00,83.69,83.76,83.65,83.71,237700.0,48.7124,48.7532,48.6891,48.7241,237700.0
2008-05-07 15:20:00,83.7,83.76,83.54,83.59,175200.0,48.7182,48.7532,48.6251,48.6542,175200.0
2008-05-07 15:25:00,83.57,83.61,83.33,83.47,187100.0,48.6426,48.6658,48.5029,48.5844,187100.0
2008-05-07 15:30:00,83.46,83.5,83.3,83.49,170600.0,48.5785,48.6018,48.4854,48.596,170600.0
2008-05-07 15:35:00,83.5,83.61,83.45,83.6,245000.0,48.6018,48.6658,48.5727,48.66,245000.0
2008-05-07 15:40:00,83.6,83.68,83.51,83.67,206900.0,48.66,48.7066,48.6076,48.7008,206900.0
2008-05-07 15:45:00,83.68,83.79,83.59,83.62,352600.0,48.7066,48.7706,48.6542,48.6717,352600.0
2008-05-07 15:50:00,83.62,83.64,83.44,83.51,415400.0,48.6717,48.6833,48.5669,48.6076,415400.0
2008-05-07 15:55:00,83.5,83.52,83.31,83.35,562500.0,48.6018,48.6135,48.4912,48.5145,562500.0
2008-05-08 09:30:00,83.67,83.67,83.26,83.36,276800.0,48.7008,48.7008,48.4621,48.5203,276800.0
2008-05-08 09:35:00,83.36,83.73,83.34,83.65,409000.0,48.5203,48.7357,48.5087,48.6891,409000.0
2008-05-08 09:40:00,83.64,83.81,83.4,83.8,375600.0,48.6833,48.7823,48.5436,48.7764,375600.0
2008-05-08 09:45:00,83.8,83.97,83.76,83.97,164600.0,48.7764,48.8754,48.7532,48.8754,164600.0
2008-05-08 09:50:00,83.97,84.06,83.88,84.05,234800.0,48.8754,48.9278,48.823,48.9219,234800.0
2008-05-08 09:55:00,84.05,84.07,83.73,83.8,293000.0,48.9219,48.9336,48.7357,48.7764,293000.0
2008-05-08 10:00:00,83.8,83.92,83.65,83.9,318600.0,48.7764,48.8463,48.6891,48.8346,318600.0
2008-05-08 10:05:00,83.9,84.15,83.81,84.12,226700.0,48.8346,48.9802,48.7823,48.9627,226700.0
2008-05-08 10:10:00,84.12,84.22,84.09,84.16,370100.0,48.9627,49.0209,48.9452,48.986,370100.0
2008-05-08 10:15:00,84.16,84.26,84.1,84.14,333900.0,48.986,49.0442,48.9511,48.9743,333900.0
2008-05-08 10:20:00,84.15,84.24,84.13,84.24,432600.0,48.9802,49.0325,48.9685,49.0325,432600.0
2008-05-08 10:25:00,84.24,84.33,84.21,84.27,443200.0,49.0325,49.0849,49.0151,49.05,443200.0
2008-05-08 10:30:00,84.25,84.4,84.25,84.36,245100.0,49.0384,49.1257,49.0384,49.1024,245100.0
2008-05-08 10:35:00,84.36,84.53,84.3,84.52,303500.0,49.1024,49.2013,49.0675,49.1955,303500.0
2008-05-08 10:40:00,84.52,84.56,84.37,84.48,176900.0,49.1955,49.2188,49.1082,49.1722,176900.0
2008-05-08 10:45:00,84.47,84.54,84.45,84.5,173800.0,49.1664,49.2072,49.1548,49.1839,173800.0
2008-05-08 10:50:00,84.5,84.54,84.3,84.3,416500.0,49.1839,49.2072,49.0675,49.0675,416500.0
2008-05-08 10:55:00,84.3,84.47,84.3,84.33,255800.0,49.0675,49.1664,49.0675,49.0849,255800.0
2008-05-08 11:00:00,84.34,84.49,84.24,84.4,224300.0,49.0907,49.1781,49.0325,49.1257,224300.0
2008-05-08 11:05:00,84.39,84.46,84.26,84.26,315500.0,49.1198,49.1606,49.0442,49.0442,315500.0
2008-05-08 11:10:00,84.25,84.45,84.25,84.41,168800.0,49.0384,49.1548,49.0384,49.1315,168800.0
2008-05-08 11:15:00,84.42,84.45,84.11,84.12,273500.0,49.1373,49.1548,48.9569,48.9627,273500.0
2008-05-08 11:20:00,84.14,84.2,83.89,83.91,978700.0,48.9743,49.0093,48.8288,48.8405,978700.0
2008-05-08 11:25:00,83.9,83.97,83.81,83.91,930000.0,48.8346,48.8754,48.7823,48.8405,930000.0
2008-05-08 11:30:00,83.91,83.92,83.72,83.88,468900.0,48.8405,48.8463,48.7299,48.823,468900.0
2008-05-08 11:35:00,83.89,83.94,83.63,83.64,329600.0,48.8288,48.8579,48.6775,48.6833,329600.0
2008-05-08 11:40:00,83.64,83.75,83.56,83.61,768500.0,48.6833,48.7473,48.6367,48.6658,768500.0
2008-05-08 11:45:00,83.61,83.68,83.58,83.58,164800.0,48.6658,48.7066,48.6484,48.6484,164800.0
2008-05-08 11:50:00,83.59,83.63,83.36,83.42,1113800.0,48.6542,48.6775,48.5203,48.5553,1113800.0
2008-05-08 11:55:00,83.43,83.45,83.31,83.39,725700.0,48.5611,48.5727,48.4912,48.5378,725700.0
2008-05-08 12:00:00,83.39,83.64,83.37,83.56,285300.0,48.5378,48.6833,48.5262,48.6367,285300.0
2008-05-08 12:05:00,83.56,83.64,83.5,83.64,133000.0,48.6367,48.6833,48.6018,48.6833,133000.0
2008-05-08 12:10:00,83.64,83.67,83.56,83.56,126600.0,48.6833,48.7008,48.6367,48.6367,126600.0
2008-05-08 12:15:00,83.58,83.76,83.55,83.72,172000.0,48.6484,48.7532,48.6309,48.7299,172000.0
2008-05-08 12:20:00,83.72,83.8,83.7,83.78,395900.0,48.7299,48.7764,48.7182,48.7648,395900.0
2008-05-08 12:25:00,83.78,83.78,83.62,83.67,132900.0,48.7648,48.7648,48.6717,48.7008,132900.0
2008-05-08 12:30:00,83.67,83.69,83.54,83.54,131200.0,48.7008,48.7124,48.6251,48.6251,131200.0
2008-05-08 12:35:00,83.54,83.68,83.53,83.58,158300.0,48.6251,48.7066,48.6193,48.6484,158300.0
2008-05-08 12:40:00,83.61,83.8,83.61,83.8,119400.0,48.6658,48.7764,48.6658,48.7764,119400.0
2008-05-08 12:45:00,83.79,83.94,83.74,83.92,164200.0,48.7706,48.8579,48.7415,48.8463,164200.0
2008-05-08 12:50:00,83.93,84.08,83.92,84.05,196700.0,48.8521,48.9394,48.8463,48.9219,196700.0
2008-05-08 12:55:00,84.04,84.13,83.99,84.05,300800.0,48.9161,48.9685,48.887,48.9219,300800.0
2008-05-08 13:00:00,84.06,84.1,83.99,83.99,64500.0,48.9278,48.9511,48.887,48.887,64500.0
2008-05-08 13:05:00,83.98,84.06,83.97,84.02,85500.0,48.8812,48.9278,48.8754,48.9045,85500.0
2008-05-08 13:10:00,84.02,84.09,83.98,83.99,78900.0,48.9045,48.9452,48.8812,48.887,78900.0
2008-05-08 13:15:00,84.0,84.04,83.86,83.89,158100.0,48.8928,48.9161,48.8114,48.8288,158100.0
2008-05-08 13:20:00,83.88,84.06,83.86,83.97,152700.0,48.823,48.9278,48.8114,48.8754,152700.0
2008-05-08 13:25:00,83.98,84.15,83.96,84.08,198900.0,48.8812,48.9802,48.8696,48.9394,198900.0
2008-05-08 13:30:00,84.07,84.1,84.0,84.03,184100.0,48.9336,48.9511,48.8928,48.9103,184100.0
2008-05-08 13:35:00,84.04,84.11,84.02,84.03,286700.0,48.9161,48.9569,48.9045,48.9103,286700.0
2008-05-08 13:40:00,84.04,84.19,84.04,84.08,188700.0,48.9161,49.0034,48.9161,48.9394,188700.0
2008-05-08 13:45:00,84.07,84.22,84.01,84.06,354200.0,48.9336,49.0209,48.8987,48.9278,354200.0
2008-05-08 13:50:00,84.07,84.23,84.06,84.12,422500.0,48.9336,49.0267,48.9278,48.9627,422500.0
2008-05-08 13:55:00,84.13,84.26,84.12,84.26,177600.0,48.9685,49.0442,48.9627,49.0442,177600.0
2008-05-08 14:00:00,84.25,84.33,84.24,84.31,183600.0,49.0384,49.0849,49.0325,49.0733,183600.0
2008-05-08 14:05:00,84.31,84.33,84.2,84.26,194900.0,49.0733,49.0849,49.0093,49.0442,194900.0
2008-05-08 14:10:00,84.27,84.39,84.27,84.37,117000.0,49.05,49.1198,49.05,49.1082,117000.0
2008-05-08 14:15:00,84.38,84.5,84.35,84.39,236800.0,49.114,49.1839,49.0966,49.1198,236800.0
2008-05-08 14:20:00,84.38,84.41,84.3,84.39,178500.0,49.114,49.1315,49.0675,49.1198,178500.0
2008-05-08 14:25:00,84.39,84.43,84.28,84.36,132100.0,49.1198,49.1431,49.0558,49.1024,132100.0
2008-05-08 14:30:00,84.37,84.47,84.29,84.45,147900.0,49.1082,49.1664,49.0616,49.1548,147900.0
2008-05-08 14:35:00,84.46,84.7,84.46,84.64,163800.0,49.1606,49.3003,49.1606,49.2654,163800.0
2008-05-08 14:40:00,84.63,84.64,84.39,84.44,214600.0,49.2595,49.2654,49.1198,49.149,214600.0
2008-05-08 14:45:00,84.44,84.52,84.42,84.43,123300.0,49.149,49.1955,49.1373,49.1431,123300.0
2008-05-08 14:50:00,84.44,84.48,84.38,84.48,211100.0,49.149,49.1722,49.114,49.1722,211100.0
2008-05-08 14:55:00,84.48,84.51,84.4,84.47,174700.0,49.1722,49.1897,49.1257,49.1664,174700.0
2008-05-08 15:00:00,84.47,84.6,84.46,84.52,116700.0,49.1664,49.2421,49.1606,49.1955,116700.0
2008-05-08 15:05:00,84.54,84.58,84.48,84.55,202000.0,49.2072,49.2304,49.1722,49.213,202000.0
2008-05-08 15:10:00,84.55,84.61,84.44,84.44,195300.0,49.213,49.2479,49.149,49.149,195300.0
2008-05-08 15:15:00,84.44,84.58,84.37,84.53,311800.0,49.149,49.2304,49.1082,49.2013,311800.0
2008-05-08 15:20:00,84.53,84.57,84.45,84.57,270400.0,49.2013,49.2246,49.1548,49.2246,270400.0
2008-05-08 15:25:00,84.56,84.68,84.47,84.66,256700.0,49.2188,49.2886,49.1664,49.277,256700.0
2008-05-08 15:30:00,84.67,84.78,84.63,84.71,245400.0,49.2828,49.3469,49.2595,49.3061,245400.0
2008-05-08 15:35:00,84.72,84.89,84.71,84.86,222100.0,49.3119,49.4109,49.3061,49.3934,222100.0
2008-05-08 15:40:00,84.87,84.95,84.78,84.95,224700.0,49.3992,49.4458,49.3469,49.4458,224700.0
2008-05-08 15:45:00,84.95,85.05,84.91,85.04,445700.0,49.4458,49.504,49.4225,49.4982,445700.0
2008-05-08 15:50:00,85.04,85.1,84.96,85.01,385800.0,49.4982,49.5331,49.4516,49.4807,385800.0
2008-05-08 15:55:00,85.01,85.05,84.95,85.04,652000.0,49.4807,49.504,49.4458,49.4982,652000.0
2008-05-09 09:30:00,85.06,85.11,84.58,84.66,264100.0,49.5098,49.5389,49.2304,49.277,264100.0
2008-05-09 09:35:00,84.65,84.85,84.6,84.71,197400.0,49.2712,49.3876,49.2421,49.3061,197400.0
2008-05-09 09:40:00,84.72,84.76,84.4,84.42,674400.0,49.3119,49.3352,49.1257,49.1373,674400.0
2008-05-09 09:45:00,84.42,84.47,84.13,84.15,399000.0,49.1373,49.1664,48.9685,48.9802,399000.0
2008-05-09 09:50:00,84.14,84.2,84.06,84.09,537800.0,48.9743,49.0093,48.9278,48.9452,537800.0
2008-05-09 09:55:00,84.09,84.35,84.04,84.25,391200.0,48.9452,49.0966,48.9161,49.0384,391200.0
2008-05-09 10:00:00,84.24,84.32,83.72,83.72,373200.0,49.0325,49.0791,48.7299,48.7299,373200.0
2008-05-09 10:05:00,83.72,83.85,83.7,83.73,327200.0,48.7299,48.8055,48.7182,48.7357,327200.0
2008-05-09 10:10:00,83.73,83.98,83.72,83.88,501500.0,48.7357,48.8812,48.7299,48.823,501500.0
2008-05-09 10:15:00,83.88,84.16,83.84,84.05,361500.0,48.823,48.986,48.7997,48.9219,361500.0
2008-05-09 10:20:00,84.04,84.22,83.95,84.21,286100.0,48.9161,49.0209,48.8637,49.0151,286100.0
2008-05-09 10:25:00,84.22,84.28,83.83,83.84,588000.0,49.0209,49.0558,48.7939,48.7997,588000.0
2008-05-09 10:30:00,83.84,84.05,83.77,83.78,285100.0,48.7997,48.9219,48.759,48.7648,285100.0
2008-05-09 10:35:00,83.77,83.78,83.65,83.75,703200.0,48.759,48.7648,48.6891,48.7473,703200.0
2008-05-09 10:40:00,83.77,83.96,83.73,83.8,252000.0,48.759,48.8696,48.7357,48.7764,252000.0
2008-05-09 10:45:00,83.81,84.03,83.77,83.77,271200.0,48.7823,48.9103,48.759,48.759,271200.0
2008-05-09 10:50:00,83.76,83.87,83.75,83.85,110000.0,48.7532,48.8172,48.7473,48.8055,110000.0
2008-05-09 10:55:00,83.86,83.93,83.82,83.87,102500.0,48.8114,48.8521,48.7881,48.8172,102500.0
2008-05-09 11:00:00,83.88,84.05,83.88,84.01,146100.0,48.823,48.9219,48.823,48.8987,146100.0
2008-05-09 11:05:00,84.02,84.13,83.95,84.09,122800.0,48.9045,48.9685,48.8637,48.9452,122800.0
2008-05-09 11:10:00,84.09,84.1,83.95,84.01,131200.0,48.9452,48.9511,48.8637,48.8987,131200.0
2008-05-09 11:15:00,84.01,84.03,83.92,83.97,65100.0,48.8987,48.9103,48.8463,48.8754,65100.0
2008-05-09 11:20:00,83.96,84.01,83.85,83.88,74100.0,48.8696,48.8987,48.8055,48.823,74100.0
2008-05-09 11:25:00,83.89,84.07,83.89,84.07,73200.0,48.8288,48.9336,48.8288,48.9336,73200.0
2008-05-09 11:30:00,84.05,84.14,84.0,84.12,83000.0,48.9219,48.9743,48.8928,48.9627,83000.0
2008-05-09 11:35:00,84.13,84.25,84.05,84.05,558500.0,48.9685,49.0384,48.9219,48.9219,558500.0
2008-05-09 11:40:00,84.06,84.14,84.05,84.1,82800.0,48.9278,48.9743,48.9219,48.9511,82800.0
2008-05-09 11:45:00,84.1,84.11,84.02,84.02,43400.0,48.9511,48.9569,48.9045,48.9045,43400.0
2008-05-09 11:50:00,84.03,84.07,83.99,84.02,130400.0,48.9103,48.9336,48.887,48.9045,130400.0
2008-05-09 11:55:00,84.03,84.09,84.0,84.09,135200.0,48.9103,48.9452,48.8928,48.9452,135200.0
2008-05-09 12:00:00,84.09,84.15,84.02,84.02,120000.0,48.9452,48.9802,48.9045,48.9045,120000.0
2008-05-09 12:05:00,84.02,84.08,83.98,83.99,99700.0,48.9045,48.9394,48.8812,48.887,99700.0
2008-05-09 12:10:00,83.99,84.01,83.72,83.73,126600.0,48.887,48.8987,48.7299,48.7357,126600.0
2008-05-09 12:15:00,83.73,83.78,83.68,83.75,174000.0,48.7357,48.7648,48.7066,48.7473,174000.0
2008-05-09 12:20:00,83.75,83.77,83.7,83.74,76200.0,48.7473,48.759,48.7182,48.7415,76200.0
2008-05-09 12:25:00,83.75,83.87,83.69,83.79,374400.0,48.7473,48.8172,48.7124,48.7706,374400.0
2008-05-09 12:30:00,83.78,83.78,83.52,83.54,325100.0,48.7648,48.7648,48.6135,48.6251,325100.0
2008-05-09 12:35:00,83.55,83.6,83.51,83.54,139600.0,48.6309,48.66,48.6076,48.6251,139600.0
2008-05-09 12:40:00,83.53,83.61,83.51,83.61,263100.0,48.6193,48.6658,48.6076,48.6658,263100.0
2008-05-09 12:45:00,83.6,83.79,83.6,83.71,117800.0,48.66,48.7706,48.66,48.7241,117800.0
2008-05-09 12:50:00,83.7,83.76,83.63,83.67,88100.0,48.7182,48.7532,48.6775,48.7008,88100.0
2008-05-09 12:55:00,83.7,84.01,83.69,84.01,174700.0,48.7182,48.8987,48.7124,48.8987,174700.0
2008-05-09 13:00:00,84.01,84.19,83.96,84.0,572100.0,48.8987,49.0034,48.8696,48.8928,572100.0
2008-05-09 13:05:00,83.99,84.01,83.88,83.89,171600.0,48.887,48.8987,48.823,48.8288,171600.0
2008-05-09 13:10:00,83.89,83.96,83.89,83.92,141000.0,48.8288,48.8696,48.8288,48.8463,141000.0
2008-05-09 13:15:00,83.91,84.03,83.84,84.03,285300.0,48.8405,48.9103,48.7997,48.9103,285300.0
2008-05-09 13:20:00,84.03,84.12,84.03,84.08,112500.0,48.9103,48.9627,48.9103,48.9394,112500.0
2008-05-09 13:25:00,84.07,84.08,84.0,84.04,114100.0,48.9336,48.9394,48.8928,48.9161,114100.0
2008-05-09 13:30:00,84.03,84.11,83.98,83.98,281400.0,48.9103,48.9569,48.8812,48.8812,281400.0
2008-05-09 13:35:00,83.98,84.18,83.97,84.13,92600.0,48.8812,48.9976,48.8754,48.9685,92600.0
2008-05-09 13:40:00,84.12,84.12,84.05,84.06,50100.0,48.9627,48.9627,48.9219,48.9278,50100.0
2008-05-09 13:45:00,84.05,84.08,83.99,84.02,80500.0,48.9219,48.9394,48.887,48.9045,80500.0
2008-05-09 13:50:00,84.01,84.04,83.96,84.04,106000.0,48.8987,48.9161,48.8696,48.9161,106000.0
2008-05-09 13:55:00,84.04,84.1,83.96,84.01,96600.0,48.9161,48.9511,48.8696,48.8987,96600.0
2008-05-09 14:00:00,84.01,84.22,83.98,84.22,175300.0,48.8987,49.0209,48.8812,49.0209,175300.0
2008-05-09 14:05:00,84.22,84.38,84.22,84.35,135300.0,49.0209,49.114,49.0209,49.0966,135300.0
2008-05-09 14:10:00,84.35,84.4,84.3,84.38,214700.0,49.0966,49.1257,49.0675,49.114,214700.0
2008-05-09 14:15:00,84.38,84.47,84.35,84.41,185900.0,49.114,49.1664,49.0966,49.1315,185900.0
2008-05-09 14:20:00,84.39,84.4,84.27,84.3,122100.0,49.1198,49.1257,49.05,49.0675,122100.0
2008-05-09 14:25:00,84.29,84.35,84.19,84.21,91600.0,49.0616,49.0966,49.0034,49.0151,91600.0
2008-05-09 14:30:00,84.2,84.28,84.16,84.25,108500.0,49.0093,49.0558,48.986,49.0384,108500.0
2008-05-09 14:35:00,84.26,84.37,84.24,84.37,88800.0,49.0442,49.1082,49.0325,49.1082,88800.0
2008-05-09 14:40:00,84.37,84.42,84.3,84.32,65300.0,49.1082,49.1373,49.0675,49.0791,65300.0
2008-05-09 14:45:00,84.32,84.45,84.32,84.37,233900.0,49.0791,49.1548,49.0791,49.1082,233900.0
2008-05-09 14:50:00,84.37,84.45,84.37,84.44,68200.0,49.1082,49.1548,49.1082,49.149,68200.0
2008-05-09 14:55:00,84.43,84.58,84.39,84.56,321200.0,49.1431,49.2304,49.1198,49.2188,321200.0
2008-05-09 15:00:00,84.55,84.55,84.4,84.41,106900.0,49.213,49.213,49.1257,49.1315,106900.0
2008-05-09 15:05:00,84.41,84.49,84.41,84.49,58800.0,49.1315,49.1781,49.1315,49.1781,58800.0
2008-05-09 15:10:00,84.48,84.54,84.44,84.53,69600.0,49.1722,49.2072,49.149,49.2013,69600.0
2008-05-09 15:15:00,84.54,84.59,84.5,84.56,151700.0,49.2072,49.2363,49.1839,49.2188,151700.0
2008-05-09 15:20:00,84.56,84.71,84.52,84.71,356400.0,49.2188,49.3061,49.1955,49.3061,356400.0
2008-05-09 15:25:00,84.72,84.94,84.72,84.92,390000.0,49.3119,49.44,49.3119,49.4283,390000.0
2008-05-09 15:30:00,84.93,84.99,84.89,84.98,266100.0,49.4342,49.4691,49.4109,49.4633,266100.0
2008-05-09 15:35:00,84.98,85.02,84.9,84.9,365400.0,49.4633,49.4865,49.4167,49.4167,365400.0
2008-05-09 15:40:00,84.9,84.97,84.87,84.96,427300.0,49.4167,49.4574,49.3992,49.4516,427300.0
2008-05-09 15:45:00,84.96,84.96,84.57,84.58,293800.0,49.4516,49.4516,49.2246,49.2304,293800.0
2008-05-09 15:50:00,84.59,84.69,84.58,84.61,284900.0,49.2363,49.2945,49.2304,49.2479,284900.0
2008-05-09 15:55:00,84.6,84.65,84.59,84.61,293500.0,49.2421,49.2712,49.2363,49.2479,293500.0
2008-05-12 09:30:00,84.11,84.25,83.63,83.63,596300.0,48.9569,49.0384,48.6775,48.6775,596300.0
2008-05-12 09:35:00,83.63,83.91,83.63,83.74,557200.0,48.6775,48.8405,48.6775,48.7415,557200.0
2008-05-12 09:40:00,83.76,83.97,83.36,83.36,1277900.0,48.7532,48.8754,48.5203,48.5203,1277900.0
2008-05-12 09:45:00,83.37,83.58,83.24,83.43,712700.0,48.5262,48.6484,48.4505,48.5611,712700.0
2008-05-12 09:50:00,83.43,83.6,83.41,83.53,400700.0,48.5611,48.66,48.5494,48.6193,400700.0
2008-05-12 09:55:00,83.52,83.53,83.3,83.43,376700.0,48.6135,48.6193,48.4854,48.5611,376700.0
2008-05-12 10:00:00,83.42,83.46,83.32,83.34,421300.0,48.5553,48.5785,48.497,48.5087,421300.0
2008-05-12 10:05:00,83.35,83.48,83.3,83.41,301200.0,48.5145,48.5902,48.4854,48.5494,301200.0
2008-05-12 10:10:00,83.4,83.53,83.4,83.52,188200.0,48.5436,48.6193,48.5436,48.6135,188200.0
2008-05-12 10:15:00,83.54,83.58,83.36,83.46,279000.0,48.6251,48.6484,48.5203,48.5785,279000.0
2008-05-12 10:20:00,83.45,83.58,83.39,83.51,190200.0,48.5727,48.6484,48.5378,48.6076,190200.0
2008-05-12 10:25:00,83.52,83.64,83.5,83.57,207200.0,48.6135,48.6833,48.6018,48.6426,207200.0
2008-05-12 10:30:00,83.56,83.75,83.55,83.68,165900.0,48.6367,48.7473,48.6309,48.7066,165900.0
2008-05-12 10:35:00,83.68,83.87,83.68,83.77,140400.0,48.7066,48.8172,48.7066,48.759,140400.0
2008-05-12 10:40:00,83.78,83.98,83.71,83.95,161800.0,48.7648,48.8812,48.7241,48.8637,161800.0
2008-05-12 10:45:00,83.97,84.1,83.96,83.97,233200.0,48.8754,48.9511,48.8696,48.8754,233200.0
2008-05-12 10:50:00,83.96,83.96,83.86,83.94,69000.0,48.8696,48.8696,48.8114,48.8579,69000.0
2008-05-12 10:55:00,83.94,84.23,83.89,84.17,246000.0,48.8579,49.0267,48.8288,48.9918,246000.0
2008-05-12 11:00:00,84.17,84.25,84.14,84.23,466200.0,48.9918,49.0384,48.9743,49.0267,466200.0
2008-05-12 11:05:00,84.23,84.39,84.23,84.28,203600.0,49.0267,49.1198,49.0267,49.0558,203600.0
2008-05-12 11:10:00,84.28,84.37,84.26,84.29,140400.0,49.0558,49.1082,49.0442,49.0616,140400.0
2008-05-12 11:15:00,84.3,84.31,84.02,84.04,161600.0,49.0675,49.0733,48.9045,48.9161,161600.0
2008-05-12 11:20:00,84.03,84.11,84.0,84.0,138100.0,48.9103,48.9569,48.8928,48.8928,138100.0
2008-05-12 11:25:00,84.0,84.13,83.99,84.1,205000.0,48.8928,48.9685,48.887,48.9511,205000.0
2008-05-12 11:30:00,84.12,84.16,84.08,84.1,52900.0,48.9627,48.986,48.9394,48.9511,52900.0
2008-05-12 11:35:00,84.1,84.2,84.05,84.12,141700.0,48.9511,49.0093,48.9219,48.9627,141700.0
2008-05-12 11:40:00,84.12,84.35,83.97,84.34,1020600.0,48.9627,49.0966,48.8754,49.0907,1020600.0
2008-05-12 11:45:00,84.33,84.47,84.33,84.39,187800.0,49.0849,49.1664,49.0849,49.1198,187800.0
2008-05-12 11:50:00,84.39,84.46,84.32,84.4,154900.0,49.1198,49.1606,49.0791,49.1257,154900.0
2008-05-12 11:55:00,84.4,84.49,84.4,84.49,82100.0,49.1257,49.1781,49.1257,49.1781,82100.0
2008-05-12 12:00:00,84.49,84.49,84.32,84.35,133300.0,49.1781,49.1781,49.0791,49.0966,133300.0
2008-05-12 12:05:00,84.35,84.35,84.09,84.13,183100.0,49.0966,49.0966,48.9452,48.9685,183100.0
2008-05-12 12:10:00,84.14,84.24,84.02,84.24,166500.0,48.9743,49.0325,48.9045,49.0325,166500.0
2008-05-12 12:15:00,84.23,84.28,84.19,84.22,264800.0,49.0267,49.0558,49.0034,49.0209,264800.0
2008-05-12 12:20:00,84.23,84.28,84.19,84.25,74400.0,49.0267,49.0558,49.0034,49.0384,74400.0
2008-05-12 12:25:00,84.25,84.25,84.05,84.11,171700.0,49.0384,49.0384,48.9219,48.9569,171700.0
2008-05-12 12:30:00,84.1,84.14,84.05,84.13,64600.0,48.9511,48.9743,48.9219,48.9685,64600.0
2008-05-12 12:35:00,84.13,84.34,84.13,84.31,119300.0,48.9685,49.0907,48.9685,49.0733,119300.0
2008-05-12 12:40:00,84.31,84.4,84.17,84.2,280300.0,49.0733,49.1257,48.9918,49.0093,280300.0
2008-05-12 12:45:00,84.21,84.33,84.21,84.31,96300.0,49.0151,49.0849,49.0151,49.0733,96300.0
2008-05-12 12:50:00,84.29,84.35,84.26,84.34,126000.0,49.0616,49.0966,49.0442,49.0907,126000.0
2008-05-12 12:55:00,84.35,84.35,84.2,84.21,140900.0,49.0966,49.0966,49.0093,49.0151,140900.0
2008-05-12 13:00:00,84.21,84.24,84.16,84.17,91200.0,49.0151,49.0325,48.986,48.9918,91200.0
2008-05-12 13:05:00,84.17,84.26,84.12,84.19,132500.0,48.9918,49.0442,48.9627,49.0034,132500.0
2008-05-12 13:10:00,84.16,84.18,84.03,84.08,433900.0,48.986,48.9976,48.9103,48.9394,433900.0
2008-05-12 13:15:00,84.09,84.22,84.06,84.2,120200.0,48.9452,49.0209,48.9278,49.0093,120200.0
2008-05-12 13:20:00,84.21,84.23,84.18,84.23,71800.0,49.0151,49.0267,48.9976,49.0267,71800.0
2008-05-12 13:25:00,84.24,84.24,84.14,84.21,91000.0,49.0325,49.0325,48.9743,49.0151,91000.0
2008-05-12 13:30:00,84.23,84.23,84.0,84.22,253300.0,49.0267,49.0267,48.8928,49.0209,253300.0
2008-05-12 13:35:00,84.2,84.21,84.13,84.19,42300.0,49.0093,49.0151,48.9685,49.0034,42300.0
2008-05-12 13:40:00,84.19,84.26,84.18,84.22,54600.0,49.0034,49.0442,48.9976,49.0209,54600.0
2008-05-12 13:45:00,84.23,84.27,84.15,84.22,92700.0,49.0267,49.05,48.9802,49.0209,92700.0
2008-05-12 13:50:00,84.23,84.31,84.2,84.3,44200.0,49.0267,49.0733,49.0093,49.0675,44200.0
2008-05-12 13:55:00,84.31,84.38,84.31,84.36,47400.0,49.0733,49.114,49.0733,49.1024,47400.0
2008-05-12 14:00:00,84.36,84.38,84.27,84.3,93000.0,49.1024,49.114,49.05,49.0675,93000.0
2008-05-12 14:05:00,84.31,84.33,84.26,84.31,48300.0,49.0733,49.0849,49.0442,49.0733,48300.0
2008-05-12 14:10:00,84.32,84.49,84.32,84.46,191000.0,49.0791,49.1781,49.0791,49.1606,191000.0
2008-05-12 14:15:00,84.47,84.5,84.34,84.45,206100.0,49.1664,49.1839,49.0907,49.1548,206100.0
2008-05-12 14:20:00,84.46,84.48,84.21,84.22,137400.0,49.1606,49.1722,49.0151,49.0209,137400.0
2008-05-12 14:25:00,84.22,84.35,84.2,84.35,366900.0,49.0209,49.0966,49.0093,49.0966,366900.0
2008-05-12 14:30:00,84.33,84.46,84.3,84.44,73400.0,49.0849,49.1606,49.0675,49.149,73400.0
2008-05-12 14:35:00,84.43,84.53,84.4,84.41,125700.0,49.1431,49.2013,49.1257,49.1315,125700.0
2008-05-12 14:40:00,84.41,84.42,84.32,84.33,102200.0,49.1315,49.1373,49.0791,49.0849,102200.0
2008-05-12 14:45:00,84.33,84.45,84.31,84.44,194600.0,49.0849,49.1548,49.0733,49.149,194600.0
2008-05-12 14:50:00,84.45,84.51,84.35,84.4,147100.0,49.1548,49.1897,49.0966,49.1257,147100.0
2008-05-12 14:55:00,84.42,84.44,84.36,84.38,109900.0,49.1373,49.149,49.1024,49.114,109900.0
2008-05-12 15:00:00,84.38,84.39,84.23,84.31,583800.0,49.114,49.1198,49.0267,49.0733,583800.0
2008-05-12 15:05:00,84.32,84.38,84.24,84.27,407600.0,49.0791,49.114,49.0325,49.05,407600.0
2008-05-12 15:10:00,84.26,84.27,84.09,84.13,346700.0,49.0442,49.05,48.9452,48.9685,346700.0
2008-05-12 15:15:00,84.11,84.28,84.1,84.26,193900.0,48.9569,49.0558,48.9511,49.0442,193900.0
2008-05-12 15:20:00,84.26,84.45,84.25,84.34,193100.0,49.0442,49.1548,49.0384,49.0907,193100.0
2008-05-12 15:25:00,84.34,84.36,84.24,84.28,249700.0,49.0907,49.1024,49.0325,49.0558,249700.0
2008-05-12 15:30:00,84.28,84.33,84.18,84.33,180400.0,49.0558,49.0849,48.9976,49.0849,180400.0
2008-05-12 15:35:00,84.33,84.39,84.29,84.34,170700.0,49.0849,49.1198,49.0616,49.0907,170700.0
2008-05-12 15:40:00,84.33,84.35,84.18,84.32,230000.0,49.0849,49.0966,48.9976,49.0791,230000.0
2008-05-12 15:45:00,84.33,84.38,84.24,84.35,181700.0,49.0849,49.114,49.0325,49.0966,181700.0
2008-05-12 15:50:00,84.35,84.4,84.32,84.35,179400.0,49.0966,49.1257,49.0791,49.0966,179400.0
2008-05-12 15:55:00,84.34,84.39,84.3,84.36,254900.0,49.0907,49.1198,49.0675,49.1024,254900.0
2008-05-13 09:30:00,84.3,84.5,84.11,84.15,235200.0,49.0675,49.1839,48.9569,48.9802,235200.0
2008-05-13 09:35:00,84.16,84.36,84.07,84.31,240400.0,48.986,49.1024,48.9336,49.0733,240400.0
2008-05-13 09:40:00,84.3,84.53,84.22,84.22,336500.0,49.0675,49.2013,49.0209,49.0209,336500.0
2008-05-13 09:45:00,84.21,84.21,83.69,83.7,1139900.0,49.0151,49.0151,48.7124,48.7182,1139900.0
2008-05-13 09:50:00,83.69,83.89,83.59,83.77,559000.0,48.7124,48.8288,48.6542,48.759,559000.0
2008-05-13 09:55:00,83.77,83.85,83.49,83.57,349700.0,48.759,48.8055,48.596,48.6426,349700.0
2008-05-13 10:00:00,83.57,84.33,83.51,83.95,297400.0,48.6426,49.0849,48.6076,48.8637,297400.0
2008-05-13 10:05:00,83.94,84.15,83.89,83.98,365100.0,48.8579,48.9802,48.8288,48.8812,365100.0
2008-05-13 10:10:00,83.98,84.17,83.82,83.87,279000.0,48.8812,48.9918,48.7881,48.8172,279000.0
2008-05-13 10:15:00,83.88,84.09,83.77,84.09,228600.0,48.823,48.9452,48.759,48.9452,228600.0
2008-05-13 10:20:00,84.09,84.09,83.9,84.06,100200.0,48.9452,48.9452,48.8346,48.9278,100200.0
2008-05-13 10:25:00,84.05,84.15,84.0,84.03,212300.0,48.9219,48.9802,48.8928,48.9103,212300.0
2008-05-13 10:30:00,84.05,84.14,84.04,84.07,97600.0,48.9219,48.9743,48.9161,48.9336,97600.0
2008-05-13 10:35:00,84.1,84.23,84.05,84.2,114700.0,48.9511,49.0267,48.9219,49.0093,114700.0
2008-05-13 10:40:00,84.2,84.22,84.07,84.14,125900.0,49.0093,49.0209,48.9336,48.9743,125900.0
2008-05-13 10:45:00,84.15,84.26,84.1,84.19,144200.0,48.9802,49.0442,48.9511,49.0034,144200.0
2008-05-13 10:50:00,84.19,84.28,84.11,84.21,176300.0,49.0034,49.0558,48.9569,49.0151,176300.0
2008-05-13 10:55:00,84.22,84.4,84.19,84.37,213500.0,49.0209,49.1257,49.0034,49.1082,213500.0
2008-05-13 11:00:00,84.35,84.44,84.32,84.38,219300.0,49.0966,49.149,49.0791,49.114,219300.0
2008-05-13 11:05:00,84.4,84.55,84.38,84.49,454500.0,49.1257,49.213,49.114,49.1781,454500.0
2008-05-13 11:10:00,84.48,84.77,84.46,84.77,437100.0,49.1722,49.341,49.1606,49.341,437100.0
2008-05-13 11:15:00,84.78,85.0,84.78,84.99,380000.0,49.3469,49.4749,49.3469,49.4691,380000.0
2008-05-13 11:20:00,84.99,85.09,84.91,84.99,454000.0,49.4691,49.5273,49.4225,49.4691,454000.0
2008-05-13 11:25:00,84.99,85.1,84.92,84.96,332800.0,49.4691,49.5331,49.4283,49.4516,332800.0
2008-05-13 11:30:00,84.95,84.98,84.89,84.96,125600.0,49.4458,49.4633,49.4109,49.4516,125600.0
2008-05-13 11:35:00,84.97,85.2,84.97,85.18,270300.0,49.4574,49.5913,49.4574,49.5797,270300.0
2008-05-13 11:40:00,85.17,85.35,85.15,85.21,688200.0,49.5739,49.6786,49.5622,49.5971,688200.0
2008-05-13 11:45:00,85.21,85.25,85.06,85.12,455500.0,49.5971,49.6204,49.5098,49.5448,455500.0
2008-05-13 11:50:00,85.13,85.28,84.4,85.24,321600.0,49.5506,49.6379,49.1257,49.6146,321600.0
2008-05-13 11:55:00,85.23,85.3,85.09,85.09,194000.0,49.6088,49.6495,49.5273,49.5273,194000.0
2008-05-13 12:00:00,85.09,85.14,84.91,85.0,656500.0,49.5273,49.5564,49.4225,49.4749,656500.0
2008-05-13 12:05:00,84.99,84.99,84.58,84.9,527400.0,49.4691,49.4691,49.2304,49.4167,527400.0
2008-05-13 12:10:00,84.89,85.04,84.72,85.01,179500.0,49.4109,49.4982,49.3119,49.4807,179500.0
2008-05-13 12:15:00,85.02,85.03,84.77,84.81,223500.0,49.4865,49.4924,49.341,49.3643,223500.0
2008-05-13 12:20:00,84.83,84.87,84.77,84.79,39600.0,49.376,49.3992,49.341,49.3527,39600.0
2008-05-13 12:25:00,84.8,84.92,84.78,84.84,169900.0,49.3585,49.4283,49.3469,49.3818,169900.0
2008-05-13 12:30:00,84.84,84.85,84.66,84.7,101900.0,49.3818,49.3876,49.277,49.3003,101900.0
2008-05-13 12:35:00,84.71,84.82,84.69,84.82,111500.0,49.3061,49.3701,49.2945,49.3701,111500.0
2008-05-13 12:40:00,84.82,84.87,84.76,84.84,39800.0,49.3701,49.3992,49.3352,49.3818,39800.0
2008-05-13 12:45:00,84.86,85.1,84.86,85.02,101400.0,49.3934,49.5331,49.3934,49.4865,101400.0
2008-05-13 12:50:00,85.02,85.04,84.97,85.04,82100.0,49.4865,49.4982,49.4574,49.4982,82100.0
2008-05-13 12:55:00,85.01,85.11,84.99,85.05,72400.0,49.4807,49.5389,49.4691,49.504,72400.0
2008-05-13 13:00:00,85.06,85.06,84.93,84.96,83700.0,49.5098,49.5098,49.4342,49.4516,83700.0
2008-05-13 13:05:00,84.95,84.98,84.9,84.98,54400.0,49.4458,49.4633,49.4167,49.4633,54400.0
2008-05-13 13:10:00,84.99,85.14,84.97,85.1,308000.0,49.4691,49.5564,49.4574,49.5331,308000.0
2008-05-13 13:15:00,85.1,85.15,85.03,85.15,72300.0,49.5331,49.5622,49.4924,49.5622,72300.0
2008-05-13 13:20:00,85.16,85.39,85.15,85.38,250000.0,49.568,49.7019,49.5622,49.6961,250000.0
2008-05-13 13:25:00,85.38,85.47,85.32,85.39,198300.0,49.6961,49.7485,49.6612,49.7019,198300.0
2008-05-13 13:30:00,85.39,85.42,24.98,85.38,362900.0,49.7019,49.7194,14.5398,49.6961,362900.0
2008-05-13 13:35:00,85.38,85.44,85.37,85.41,144500.0,49.6961,49.731,49.6903,49.7135,144500.0
2008-05-13 13:40:00,85.4,85.41,85.34,85.39,96200.0,49.7077,49.7135,49.6728,49.7019,96200.0
2008-05-13 13:45:00,85.39,85.43,85.36,85.37,91300.0,49.7019,49.7252,49.6844,49.6903,91300.0
2008-05-13 13:50:00,85.37,85.39,85.15,85.19,314700.0,49.6903,49.7019,49.5622,49.5855,314700.0
2008-05-13 13:55:00,85.19,85.23,85.04,85.21,291900.0,49.5855,49.6088,49.4982,49.5971,291900.0
2008-05-13 14:00:00,85.2,85.34,85.2,85.27,176600.0,49.5913,49.6728,49.5913,49.6321,176600.0
2008-05-13 14:05:00,85.27,85.42,85.26,85.4,85300.0,49.6321,49.7194,49.6262,49.7077,85300.0
2008-05-13 14:10:00,85.42,85.58,85.41,85.49,253200.0,49.7194,49.8125,49.7135,49.7601,253200.0
2008-05-13 14:15:00,85.5,85.55,85.45,85.51,137600.0,49.7659,49.795,49.7368,49.7718,137600.0
2008-05-13 14:20:00,85.51,85.58,85.49,85.51,241500.0,49.7718,49.8125,49.7601,49.7718,241500.0
2008-05-13 14:25:00,85.51,85.54,85.37,85.44,170100.0,49.7718,49.7892,49.6903,49.731,170100.0
2008-05-13 14:30:00,85.44,85.52,85.39,85.5,106200.0,49.731,49.7776,49.7019,49.7659,106200.0
2008-05-13 14:35:00,85.51,85.55,85.49,85.51,108900.0,49.7718,49.795,49.7601,49.7718,108900.0
2008-05-13 14:40:00,85.5,85.52,85.39,85.43,211200.0,49.7659,49.7776,49.7019,49.7252,211200.0
2008-05-13 14:45:00,85.42,85.47,85.31,85.36,150700.0,49.7194,49.7485,49.6553,49.6844,150700.0
2008-05-13 14:50:00,85.36,85.47,85.34,85.4,67800.0,49.6844,49.7485,49.6728,49.7077,67800.0
2008-05-13 14:55:00,85.4,85.53,85.39,85.48,123700.0,49.7077,49.7834,49.7019,49.7543,123700.0
2008-05-13 15:00:00,85.49,85.58,85.47,85.56,122500.0,49.7601,49.8125,49.7485,49.8009,122500.0
2008-05-13 15:05:00,85.56,85.63,85.54,85.55,199000.0,49.8009,49.8416,49.7892,49.795,199000.0
2008-05-13 15:10:00,85.54,85.6,85.4,85.4,182400.0,49.7892,49.8241,49.7077,49.7077,182400.0
2008-05-13 15:15:00,85.4,85.5,85.38,85.46,195000.0,49.7077,49.7659,49.6961,49.7427,195000.0
2008-05-13 15:20:00,85.45,85.53,85.4,85.51,201900.0,49.7368,49.7834,49.7077,49.7718,201900.0
2008-05-13 15:25:00,85.51,85.51,85.32,85.39,135600.0,49.7718,49.7718,49.6612,49.7019,135600.0
2008-05-13 15:30:00,85.39,85.46,85.33,85.36,137500.0,49.7019,49.7427,49.667,49.6844,137500.0
2008-05-13 15:35:00,85.36,85.38,85.32,85.35,136200.0,49.6844,49.6961,49.6612,49.6786,136200.0
2008-05-13 15:40:00,85.36,85.42,85.31,85.31,316300.0,49.6844,49.7194,49.6553,49.6553,316300.0
2008-05-13 15:45:00,85.31,85.45,85.25,85.37,185000.0,49.6553,49.7368,49.6204,49.6903,185000.0
2008-05-13 15:50:00,85.37,85.49,85.37,85.39,288400.0,49.6903,49.7601,49.6903,49.7019,288400.0
2008-05-13 15:55:00,85.4,85.5,85.38,85.42,497300.0,49.7077,49.7659,49.6961,49.7194,497300.0
2008-05-14 09:30:00,85.3,85.75,85.3,85.7,413200.0,49.6495,49.9114,49.6495,49.8823,413200.0
2008-05-14 09:35:00,85.7,85.85,85.53,85.54,1044900.0,49.8823,49.9697,49.7834,49.7892,1044900.0
2008-05-14 09:40:00,85.54,85.54,85.24,85.29,676100.0,49.7892,49.7892,49.6146,49.6437,676100.0
2008-05-14 09:45:00,85.3,85.32,84.86,84.98,1470500.0,49.6495,49.6612,49.3934,49.4633,1470500.0
2008-05-14 09:50:00,84.99,85.17,84.99,85.02,716800.0,49.4691,49.5739,49.4691,49.4865,716800.0
2008-05-14 09:55:00,85.02,85.1,84.86,84.94,542500.0,49.4865,49.5331,49.3934,49.44,542500.0
2008-05-14 10:00:00,84.94,85.11,84.86,85.04,846700.0,49.44,49.5389,49.3934,49.4982,846700.0
2008-05-14 10:05:00,85.04,85.05,84.76,84.8,1017500.0,49.4982,49.504,49.3352,49.3585,1017500.0
2008-05-14 10:10:00,84.81,85.0,84.75,84.96,288300.0,49.3643,49.4749,49.3294,49.4516,288300.0
2008-05-14 10:15:00,84.96,85.17,84.95,85.16,212300.0,49.4516,49.5739,49.4458,49.568,212300.0
2008-05-14 10:20:00,85.16,85.16,84.91,85.0,128000.0,49.568,49.568,49.4225,49.4749,128000.0
2008-05-14 10:25:00,85.01,85.12,84.97,85.09,206300.0,49.4807,49.5448,49.4574,49.5273,206300.0
2008-05-14 10:30:00,85.09,85.44,85.02,85.44,1004100.0,49.5273,49.731,49.4865,49.731,1004100.0
2008-05-14 10:35:00,85.43,85.57,85.26,85.42,408300.0,49.7252,49.8067,49.6262,49.7194,408300.0
2008-05-14 10:40:00,85.43,85.5,85.35,85.45,194100.0,49.7252,49.7659,49.6786,49.7368,194100.0
2008-05-14 10:45:00,85.49,85.55,85.28,85.39,354100.0,49.7601,49.795,49.6379,49.7019,354100.0
2008-05-14 10:50:00,85.38,85.65,85.33,85.65,203000.0,49.6961,49.8532,49.667,49.8532,203000.0
2008-05-14 10:55:00,85.62,85.78,85.52,85.57,651500.0,49.8358,49.9289,49.7776,49.8067,651500.0
2008-05-14 11:00:00,85.57,85.59,85.51,85.57,197500.0,49.8067,49.8183,49.7718,49.8067,197500.0
2008-05-14 11:05:00,85.59,85.65,85.5,85.51,128200.0,49.8183,49.8532,49.7659,49.7718,128200.0
2008-05-14 11:10:00,85.51,85.63,85.5,85.6,83900.0,49.7718,49.8416,49.7659,49.8241,83900.0
2008-05-14 11:15:00,85.61,85.76,85.54,85.7,502300.0,49.83,49.9173,49.7892,49.8823,502300.0
2008-05-14 11:20:00,85.69,85.72,85.5,85.53,321500.0,49.8765,49.894,49.7659,49.7834,321500.0
2008-05-14 11:25:00,85.53,85.61,85.41,85.43,62000.0,49.7834,49.83,49.7135,49.7252,62000.0
2008-05-14 11:30:00,85.42,85.51,85.41,85.43,60400.0,49.7194,49.7718,49.7135,49.7252,60400.0
2008-05-14 11:35:00,85.43,85.43,85.29,85.3,219300.0,49.7252,49.7252,49.6437,49.6495,219300.0
2008-05-14 11:40:00,85.29,85.55,85.28,85.53,118500.0,49.6437,49.795,49.6379,49.7834,118500.0
2008-05-14 11:45:00,85.55,85.66,85.52,85.65,138100.0,49.795,49.8591,49.7776,49.8532,138100.0
2008-05-14 11:50:00,85.64,85.68,85.55,85.61,202400.0,49.8474,49.8707,49.795,49.83,202400.0
2008-05-14 11:55:00,85.6,85.76,85.57,85.69,93200.0,49.8241,49.9173,49.8067,49.8765,93200.0
2008-05-14 12:00:00,85.69,85.76,85.59,85.73,295700.0,49.8765,49.9173,49.8183,49.8998,295700.0
2008-05-14 12:05:00,85.73,85.8,85.67,85.73,140600.0,49.8998,49.9406,49.8649,49.8998,140600.0
2008-05-14 12:10:00,85.74,85.82,85.66,85.74,96400.0,49.9056,49.9522,49.8591,49.9056,96400.0
2008-05-14 12:15:00,85.74,85.8,85.72,85.8,68800.0,49.9056,49.9406,49.894,49.9406,68800.0
2008-05-14 12:20:00,85.81,85.82,85.75,85.75,49100.0,49.9464,49.9522,49.9114,49.9114,49100.0
2008-05-14 12:25:00,85.75,85.89,85.75,85.82,486900.0,49.9114,49.9929,49.9114,49.9522,486900.0
2008-05-14 12:30:00,85.8,85.81,85.75,85.75,61800.0,49.9406,49.9464,49.9114,49.9114,61800.0
2008-05-14 12:35:00,85.76,85.8,85.7,85.76,69600.0,49.9173,49.9406,49.8823,49.9173,69600.0
2008-05-14 12:40:00,85.74,85.79,85.73,85.73,57100.0,49.9056,49.9347,49.8998,49.8998,57100.0
2008-05-14 12:45:00,85.73,85.74,85.66,85.67,36600.0,49.8998,49.9056,49.8591,49.8649,36600.0
2008-05-14 12:50:00,85.66,85.7,85.59,85.59,99100.0,49.8591,49.8823,49.8183,49.8183,99100.0
2008-05-14 12:55:00,85.58,85.67,85.57,85.67,28500.0,49.8125,49.8649,49.8067,49.8649,28500.0
2008-05-14 13:00:00,85.67,85.77,85.67,85.74,81000.0,49.8649,49.9231,49.8649,49.9056,81000.0
2008-05-14 13:05:00,85.74,85.85,85.72,85.81,84700.0,49.9056,49.9697,49.894,49.9464,84700.0
2008-05-14 13:10:00,85.82,85.84,85.77,85.79,103700.0,49.9522,49.9638,49.9231,49.9347,103700.0
2008-05-14 13:15:00,85.79,85.85,85.76,85.77,102100.0,49.9347,49.9697,49.9173,49.9231,102100.0
2008-05-14 13:20:00,85.77,85.78,85.65,85.71,105300.0,49.9231,49.9289,49.8532,49.8882,105300.0
2008-05-14 13:25:00,85.71,85.76,85.68,85.75,40100.0,49.8882,49.9173,49.8707,49.9114,40100.0
2008-05-14 13:30:00,85.77,85.99,85.76,85.99,204600.0,49.9231,50.0511,49.9173,50.0511,204600.0
2008-05-14 13:35:00,85.92,85.97,85.88,85.94,142300.0,50.0104,50.0395,49.9871,50.022,142300.0
2008-05-14 13:40:00,85.95,85.98,85.91,85.95,84600.0,50.0279,50.0453,50.0046,50.0279,84600.0
2008-05-14 13:45:00,85.95,86.0,85.91,85.93,121600.0,50.0279,50.057,50.0046,50.0162,121600.0
2008-05-14 13:50:00,85.93,86.02,85.85,85.89,129300.0,50.0162,50.0686,49.9697,49.9929,129300.0
2008-05-14 13:55:00,85.89,85.95,85.8,85.81,230300.0,49.9929,50.0279,49.9406,49.9464,230300.0
2008-05-14 14:00:00,85.84,85.89,85.77,85.8,139000.0,49.9638,49.9929,49.9231,49.9406,139000.0
2008-05-14 14:05:00,85.79,85.8,85.66,85.71,302400.0,49.9347,49.9406,49.8591,49.8882,302400.0
2008-05-14 14:10:00,85.71,85.72,85.65,85.69,134500.0,49.8882,49.894,49.8532,49.8765,134500.0
2008-05-14 14:15:00,85.69,85.73,85.53,85.55,508500.0,49.8765,49.8998,49.7834,49.795,508500.0
2008-05-14 14:20:00,85.55,85.65,85.52,85.53,193900.0,49.795,49.8532,49.7776,49.7834,193900.0
2008-05-14 14:25:00,85.51,85.65,85.44,85.6,266100.0,49.7718,49.8532,49.731,49.8241,266100.0
2008-05-14 14:30:00,85.6,85.76,85.59,85.67,59100.0,49.8241,49.9173,49.8183,49.8649,59100.0
2008-05-14 14:35:00,85.68,85.7,85.49,85.51,194100.0,49.8707,49.8823,49.7601,49.7718,194100.0
2008-05-14 14:40:00,85.51,85.57,85.5,85.53,52300.0,49.7718,49.8067,49.7659,49.7834,52300.0
2008-05-14 14:45:00,85.53,85.6,85.53,85.55,122500.0,49.7834,49.8241,49.7834,49.795,122500.0
2008-05-14 14:50:00,85.54,85.58,85.48,85.57,116900.0,49.7892,49.8125,49.7543,49.8067,116900.0
2008-05-14 14:55:00,85.57,85.66,85.43,85.43,91700.0,49.8067,49.8591,49.7252,49.7252,91700.0
2008-05-14 15:00:00,85.43,85.55,85.38,85.48,160100.0,49.7252,49.795,49.6961,49.7543,160100.0
2008-05-14 15:05:00,85.47,85.5,85.33,85.33,134300.0,49.7485,49.7659,49.667,49.667,134300.0
2008-05-14 15:10:00,85.34,85.43,85.34,85.36,123800.0,49.6728,49.7252,49.6728,49.6844,123800.0
2008-05-14 15:15:00,85.36,85.43,85.33,85.37,132100.0,49.6844,49.7252,49.667,49.6903,132100.0
2008-05-14 15:20:00,85.39,85.4,85.21,85.21,308200.0,49.7019,49.7077,49.5971,49.5971,308200.0
2008-05-14 15:25:00,85.21,85.26,85.14,85.16,567300.0,49.5971,49.6262,49.5564,49.568,567300.0
2008-05-14 15:30:00,85.17,85.19,84.98,84.98,538400.0,49.5739,49.5855,49.4633,49.4633,538400.0
2008-05-14 15:35:00,84.97,84.97,84.74,84.82,510800.0,49.4574,49.4574,49.3236,49.3701,510800.0
2008-05-14 15:40:00,84.82,84.84,84.66,84.67,384600.0,49.3701,49.3818,49.277,49.2828,384600.0
2008-05-14 15:45:00,84.67,84.74,84.6,84.72,292600.0,49.2828,49.3236,49.2421,49.3119,292600.0
2008-05-14 15:50:00,84.74,84.75,84.52,84.58,471700.0,49.3236,49.3294,49.1955,49.2304,471700.0
2008-05-14 15:55:00,84.58,84.6,84.3,84.39,1011000.0,49.2304,49.2421,49.0675,49.1198,1011000.0
2008-05-15 09:30:00,85.4,85.83,85.25,85.46,620300.0,49.7077,49.958,49.6204,49.7427,620300.0
2008-05-15 09:35:00,85.47,85.76,85.3,85.58,675000.0,49.7485,49.9173,49.6495,49.8125,675000.0
2008-05-15 09:40:00,85.57,85.66,85.43,85.5,665700.0,49.8067,49.8591,49.7252,49.7659,665700.0
2008-05-15 09:45:00,85.5,85.64,85.35,85.37,364600.0,49.7659,49.8474,49.6786,49.6903,364600.0
2008-05-15 09:50:00,85.35,85.58,85.33,85.57,292100.0,49.6786,49.8125,49.667,49.8067,292100.0
2008-05-15 09:55:00,85.57,85.73,85.55,85.71,414600.0,49.8067,49.8998,49.795,49.8882,414600.0
2008-05-15 10:00:00,85.72,85.83,85.65,85.81,331400.0,49.894,49.958,49.8532,49.9464,331400.0
2008-05-15 10:05:00,85.8,85.8,85.55,85.65,291500.0,49.9406,49.9406,49.795,49.8532,291500.0
2008-05-15 10:10:00,85.64,85.66,85.49,85.58,244300.0,49.8474,49.8591,49.7601,49.8125,244300.0
2008-05-15 10:15:00,85.59,85.67,85.43,85.43,246300.0,49.8183,49.8649,49.7252,49.7252,246300.0
2008-05-15 10:20:00,85.43,85.52,85.32,85.41,1059500.0,49.7252,49.7776,49.6612,49.7135,1059500.0
2008-05-15 10:25:00,85.41,85.71,85.41,85.63,284700.0,49.7135,49.8882,49.7135,49.8416,284700.0
2008-05-15 10:30:00,85.64,85.64,85.34,85.51,517900.0,49.8474,49.8474,49.6728,49.7718,517900.0
2008-05-15 10:35:00,85.5,85.64,85.45,85.58,238200.0,49.7659,49.8474,49.7368,49.8125,238200.0
2008-05-15 10:40:00,85.59,85.68,85.57,85.66,135100.0,49.8183,49.8707,49.8067,49.8591,135100.0
2008-05-15 10:45:00,85.66,85.85,85.66,85.81,220600.0,49.8591,49.9697,49.8591,49.9464,220600.0
2008-05-15 10:50:00,85.82,85.88,85.75,85.78,202000.0,49.9522,49.9871,49.9114,49.9289,202000.0
2008-05-15 10:55:00,85.78,85.86,85.77,85.84,178300.0,49.9289,49.9755,49.9231,49.9638,178300.0
2008-05-15 11:00:00,85.85,85.9,85.76,85.86,202500.0,49.9697,49.9988,49.9173,49.9755,202500.0
2008-05-15 11:05:00,85.86,85.93,85.85,85.9,144500.0,49.9755,50.0162,49.9697,49.9988,144500.0
2008-05-15 11:10:00,85.9,86.02,85.86,85.96,166400.0,49.9988,50.0686,49.9755,50.0337,166400.0
2008-05-15 11:15:00,85.97,86.08,85.95,86.07,243100.0,50.0395,50.1035,50.0279,50.0977,243100.0
2008-05-15 11:20:00,86.07,86.07,85.96,86.01,214500.0,50.0977,50.0977,50.0337,50.0628,214500.0
2008-05-15 11:25:00,86.0,86.09,85.99,86.05,172700.0,50.057,50.1093,50.0511,50.0861,172700.0
2008-05-15 11:30:00,86.06,86.12,85.99,86.05,200000.0,50.0919,50.1268,50.0511,50.0861,200000.0
2008-05-15 11:35:00,86.04,86.1,85.98,86.0,166700.0,50.0802,50.1152,50.0453,50.057,166700.0
2008-05-15 11:40:00,86.0,86.01,85.81,85.85,214800.0,50.057,50.0628,49.9464,49.9697,214800.0
2008-05-15 11:45:00,85.85,85.89,85.77,85.86,261900.0,49.9697,49.9929,49.9231,49.9755,261900.0
2008-05-15 11:50:00,85.87,85.95,85.82,85.93,101100.0,49.9813,50.0279,49.9522,50.0162,101100.0
2008-05-15 11:55:00,85.94,85.96,85.86,85.95,121000.0,50.022,50.0337,49.9755,50.0279,121000.0
2008-05-15 12:00:00,85.94,85.97,85.79,85.8,133400.0,50.022,50.0395,49.9347,49.9406,133400.0
2008-05-15 12:05:00,85.8,85.8,85.6,85.66,306200.0,49.9406,49.9406,49.8241,49.8591,306200.0
2008-05-15 12:10:00,85.65,85.65,85.47,85.51,335400.0,49.8532,49.8532,49.7485,49.7718,335400.0
2008-05-15 12:15:00,85.51,85.53,85.31,85.45,587000.0,49.7718,49.7834,49.6553,49.7368,587000.0
2008-05-15 12:20:00,85.44,85.44,85.1,85.3,550300.0,49.731,49.731,49.5331,49.6495,550300.0
2008-05-15 12:25:00,85.3,85.5,85.13,85.14,493900.0,49.6495,49.7659,49.5506,49.5564,493900.0
2008-05-15 12:30:00,85.14,85.3,85.07,85.21,517700.0,49.5564,49.6495,49.5156,49.5971,517700.0
2008-05-15 12:35:00,85.21,85.26,85.07,85.1,267200.0,49.5971,49.6262,49.5156,49.5331,267200.0
2008-05-15 12:40:00,85.1,85.14,84.73,84.81,506500.0,49.5331,49.5564,49.3177,49.3643,506500.0
2008-05-15 12:45:00,84.81,85.06,84.61,84.69,858300.0,49.3643,49.5098,49.2479,49.2945,858300.0
2008-05-15 12:50:00,84.7,84.76,84.61,84.72,551800.0,49.3003,49.3352,49.2479,49.3119,551800.0
2008-05-15 12:55:00,84.71,84.85,84.71,84.74,327500.0,49.3061,49.3876,49.3061,49.3236,327500.0
2008-05-15 13:00:00,84.72,84.96,84.67,84.67,268700.0,49.3119,49.4516,49.2828,49.2828,268700.0
2008-05-15 13:05:00,84.68,84.69,84.38,84.44,545300.0,49.2886,49.2945,49.114,49.149,545300.0
2008-05-15 13:10:00,84.44,84.47,84.33,84.34,309200.0,49.149,49.1664,49.0849,49.0907,309200.0
2008-05-15 13:15:00,84.34,84.57,84.27,84.57,530100.0,49.0907,49.2246,49.05,49.2246,530100.0
2008-05-15 13:20:00,84.59,84.68,84.37,84.41,1314200.0,49.2363,49.2886,49.1082,49.1315,1314200.0
2008-05-15 13:25:00,84.4,84.45,84.37,84.4,300000.0,49.1257,49.1548,49.1082,49.1257,300000.0
2008-05-15 13:30:00,84.42,84.69,84.35,84.69,191500.0,49.1373,49.2945,49.0966,49.2945,191500.0
2008-05-15 13:35:00,84.69,84.87,84.68,84.83,295900.0,49.2945,49.3992,49.2886,49.376,295900.0
2008-05-15 13:40:00,84.83,84.86,84.66,84.66,322800.0,49.376,49.3934,49.277,49.277,322800.0
2008-05-15 13:45:00,84.66,84.82,84.57,84.82,211300.0,49.277,49.3701,49.2246,49.3701,211300.0
2008-05-15 13:50:00,84.82,84.96,84.79,84.96,390100.0,49.3701,49.4516,49.3527,49.4516,390100.0
2008-05-15 13:55:00,84.95,85.09,84.93,84.94,321500.0,49.4458,49.5273,49.4342,49.44,321500.0
2008-05-15 14:00:00,84.94,85.11,84.9,85.03,371300.0,49.44,49.5389,49.4167,49.4924,371300.0
2008-05-15 14:05:00,85.02,85.11,84.88,84.89,239400.0,49.4865,49.5389,49.4051,49.4109,239400.0
2008-05-15 14:10:00,84.89,85.2,84.89,85.16,297600.0,49.4109,49.5913,49.4109,49.568,297600.0
2008-05-15 14:15:00,85.16,85.19,85.05,85.19,119500.0,49.568,49.5855,49.504,49.5855,119500.0
2008-05-15 14:20:00,85.18,85.33,85.11,85.3,191000.0,49.5797,49.667,49.5389,49.6495,191000.0
2008-05-15 14:25:00,85.31,85.49,85.28,85.48,727800.0,49.6553,49.7601,49.6379,49.7543,727800.0
2008-05-15 14:30:00,85.49,85.49,85.27,85.34,315800.0,49.7601,49.7601,49.6321,49.6728,315800.0
2008-05-15 14:35:00,85.34,85.44,85.32,85.39,120800.0,49.6728,49.731,49.6612,49.7019,120800.0
2008-05-15 14:40:00,85.38,85.43,85.33,85.43,135800.0,49.6961,49.7252,49.667,49.7252,135800.0
2008-05-15 14:45:00,85.43,85.53,85.42,85.52,174100.0,49.7252,49.7834,49.7194,49.7776,174100.0
2008-05-15 14:50:00,85.54,85.69,85.52,85.67,231400.0,49.7892,49.8765,49.7776,49.8649,231400.0
2008-05-15 14:55:00,85.67,85.7,85.55,85.58,110200.0,49.8649,49.8823,49.795,49.8125,110200.0
2008-05-15 15:00:00,85.59,85.65,85.54,85.54,149200.0,49.8183,49.8532,49.7892,49.7892,149200.0
2008-05-15 15:05:00,85.54,85.7,85.54,85.7,325400.0,49.7892,49.8823,49.7892,49.8823,325400.0
2008-05-15 15:10:00,85.69,85.72,85.61,85.63,352400.0,49.8765,49.894,49.83,49.8416,352400.0
2008-05-15 15:15:00,85.62,85.68,85.62,85.66,312700.0,49.8358,49.8707,49.8358,49.8591,312700.0
2008-05-15 15:20:00,85.66,85.66,85.53,85.59,429600.0,49.8591,49.8591,49.7834,49.8183,429600.0
2008-05-15 15:25:00,85.59,85.71,85.59,85.64,261300.0,49.8183,49.8882,49.8183,49.8474,261300.0
2008-05-15 15:30:00,85.65,85.68,85.59,85.62,307700.0,49.8532,49.8707,49.8183,49.8358,307700.0
2008-05-15 15:35:00,85.62,85.72,85.62,85.71,373100.0,49.8358,49.894,49.8358,49.8882,373100.0
2008-05-15 15:40:00,85.71,85.93,85.7,85.92,535000.0,49.8882,50.0162,49.8823,50.0104,535000.0
2008-05-15 15:45:00,85.92,86.05,85.9,86.04,310000.0,50.0104,50.0861,49.9988,50.0802,310000.0
2008-05-15 15:50:00,86.04,86.11,86.01,86.01,399500.0,50.0802,50.121,50.0628,50.0628,399500.0
2008-05-15 15:55:00,86.01,86.06,85.95,86.0,699500.0,50.0628,50.0919,50.0279,50.057,699500.0
2008-05-16 09:30:00,87.18,87.68,87.02,87.44,1691000.0,50.7438,51.0348,50.6507,50.8951,1691000.0
2008-05-16 09:35:00,87.44,87.74,87.39,87.73,856800.0,50.8951,51.0697,50.866,51.0639,856800.0
2008-05-16 09:40:00,87.73,88.04,87.72,87.9,1708500.0,51.0639,51.2444,51.0581,51.1629,1708500.0
2008-05-16 09:45:00,87.9,87.93,87.69,87.92,1168100.0,51.1629,51.1803,51.0406,51.1745,1168100.0
2008-05-16 09:50:00,87.92,88.02,87.89,87.89,417200.0,51.1745,51.2327,51.1571,51.1571,417200.0
2008-05-16 09:55:00,87.89,88.02,87.82,87.86,519300.0,51.1571,51.2327,51.1163,51.1396,519300.0
2008-05-16 10:00:00,87.86,88.03,87.86,87.9,321400.0,51.1396,51.2385,51.1396,51.1629,321400.0
2008-05-16 10:05:00,87.9,87.96,87.72,87.72,485200.0,51.1629,51.1978,51.0581,51.0581,485200.0
2008-05-16 10:10:00,87.72,87.84,87.71,87.76,300100.0,51.0581,51.1279,51.0523,51.0814,300100.0
2008-05-16 10:15:00,87.76,87.99,87.76,87.98,291200.0,51.0814,51.2153,51.0814,51.2094,291200.0
2008-05-16 10:20:00,87.99,88.03,87.7,87.83,522800.0,51.2153,51.2385,51.0465,51.1221,522800.0
2008-05-16 10:25:00,87.82,87.9,87.63,87.64,366500.0,51.1163,51.1629,51.0057,51.0115,366500.0
2008-05-16 10:30:00,87.64,87.78,87.61,87.73,284600.0,51.0115,51.093,50.9941,51.0639,284600.0
2008-05-16 10:35:00,87.73,87.9,87.45,87.45,425400.0,51.0639,51.1629,50.9009,50.9009,425400.0
2008-05-16 10:40:00,87.45,87.56,87.32,87.48,483600.0,50.9009,50.965,50.8253,50.9184,483600.0
2008-05-16 10:45:00,87.47,87.6,87.35,87.35,463200.0,50.9126,50.9883,50.8427,50.8427,463200.0
2008-05-16 10:50:00,87.35,87.5,87.27,87.36,320000.0,50.8427,50.93,50.7962,50.8486,320000.0
2008-05-16 10:55:00,87.37,87.63,87.36,87.6,247800.0,50.8544,51.0057,50.8486,50.9883,247800.0
2008-05-16 11:00:00,87.6,87.61,87.38,87.38,269300.0,50.9883,50.9941,50.8602,50.8602,269300.0
2008-05-16 11:05:00,87.36,87.55,87.3,87.53,272800.0,50.8486,50.9592,50.8136,50.9475,272800.0
2008-05-16 11:10:00,87.53,87.63,87.5,87.56,245300.0,50.9475,51.0057,50.93,50.965,245300.0
2008-05-16 11:15:00,87.56,87.57,87.45,87.46,126000.0,50.965,50.9708,50.9009,50.9068,126000.0
2008-05-16 11:20:00,87.45,87.48,87.32,87.38,115100.0,50.9009,50.9184,50.8253,50.8602,115100.0
2008-05-16 11:25:00,87.38,87.5,87.35,87.49,337200.0,50.8602,50.93,50.8427,50.9242,337200.0
2008-05-16 11:30:00,87.49,87.57,87.35,87.56,207900.0,50.9242,50.9708,50.8427,50.965,207900.0
2008-05-16 11:35:00,87.55,87.59,87.45,87.55,141300.0,50.9592,50.9824,50.9009,50.9592,141300.0
2008-05-16 11:40:00,87.55,87.66,87.52,87.57,506600.0,50.9592,51.0232,50.9417,50.9708,506600.0
2008-05-16 11:45:00,87.56,87.67,87.49,87.65,190400.0,50.965,51.029,50.9242,51.0174,190400.0
2008-05-16 11:50:00,87.66,87.69,87.6,87.65,151600.0,51.0232,51.0406,50.9883,51.0174,151600.0
2008-05-16 11:55:00,87.65,87.71,87.54,87.65,302300.0,51.0174,51.0523,50.9533,51.0174,302300.0
2008-05-16 12:00:00,87.66,87.68,87.56,87.59,112800.0,51.0232,51.0348,50.965,50.9824,112800.0
2008-05-16 12:05:00,87.59,87.59,87.47,87.51,270000.0,50.9824,50.9824,50.9126,50.9359,270000.0
2008-05-16 12:10:00,87.5,87.65,87.5,87.63,274100.0,50.93,51.0174,50.93,51.0057,274100.0
2008-05-16 12:15:00,87.64,87.91,87.63,87.89,427500.0,51.0115,51.1687,51.0057,51.1571,427500.0
2008-05-16 12:20:00,87.89,87.9,87.75,87.77,261600.0,51.1571,51.1629,51.0756,51.0872,261600.0
2008-05-16 12:25:00,87.77,87.8,87.6,87.6,231400.0,51.0872,51.1047,50.9883,50.9883,231400.0
2008-05-16 12:30:00,87.6,87.68,87.53,87.61,424000.0,50.9883,51.0348,50.9475,50.9941,424000.0
2008-05-16 12:35:00,87.61,87.66,87.48,87.57,154000.0,50.9941,51.0232,50.9184,50.9708,154000.0
2008-05-16 12:40:00,87.57,87.71,87.53,87.58,216800.0,50.9708,51.0523,50.9475,50.9766,216800.0
2008-05-16 12:45:00,87.56,87.64,87.53,87.6,160900.0,50.965,51.0115,50.9475,50.9883,160900.0
2008-05-16 12:50:00,87.62,87.62,87.43,87.44,269800.0,50.9999,50.9999,50.8893,50.8951,269800.0
2008-05-16 12:55:00,87.44,87.52,87.41,87.46,208700.0,50.8951,50.9417,50.8777,50.9068,208700.0
2008-05-16 13:00:00,87.47,87.52,87.42,87.46,271000.0,50.9126,50.9417,50.8835,50.9068,271000.0
2008-05-16 13:05:00,87.47,87.5,87.42,87.49,131800.0,50.9126,50.93,50.8835,50.9242,131800.0
2008-05-16 13:10:00,87.49,87.49,87.39,87.39,128400.0,50.9242,50.9242,50.866,50.866,128400.0
2008-05-16 13:15:00,87.39,87.44,87.32,87.33,191700.0,50.866,50.8951,50.8253,50.8311,191700.0
2008-05-16 13:20:00,87.32,87.4,87.26,87.37,297200.0,50.8253,50.8718,50.7904,50.8544,297200.0
2008-05-16 13:25:00,87.37,87.48,87.37,87.48,241700.0,50.8544,50.9184,50.8544,50.9184,241700.0
2008-05-16 13:30:00,87.46,87.47,87.37,87.46,125200.0,50.9068,50.9126,50.8544,50.9068,125200.0
2008-05-16 13:35:00,87.46,87.47,87.34,87.39,165600.0,50.9068,50.9126,50.8369,50.866,165600.0
2008-05-16 13:40:00,87.39,87.42,87.28,87.33,140200.0,50.866,50.8835,50.802,50.8311,140200.0
2008-05-16 13:45:00,87.34,87.51,87.31,87.51,117100.0,50.8369,50.9359,50.8195,50.9359,117100.0
2008-05-16 13:50:00,87.51,87.68,87.51,87.65,193300.0,50.9359,51.0348,50.9359,51.0174,193300.0
2008-05-16 13:55:00,87.65,87.77,87.65,87.72,218800.0,51.0174,51.0872,51.0174,51.0581,218800.0
2008-05-16 14:00:00,87.7,87.7,87.6,87.66,96100.0,51.0465,51.0465,50.9883,51.0232,96100.0
2008-05-16 14:05:00,87.65,87.74,87.63,87.68,106500.0,51.0174,51.0697,51.0057,51.0348,106500.0
2008-05-16 14:10:00,87.69,87.85,87.65,87.71,260400.0,51.0406,51.1338,51.0174,51.0523,260400.0
2008-05-16 14:15:00,87.71,87.78,87.68,87.73,248900.0,51.0523,51.093,51.0348,51.0639,248900.0
2008-05-16 14:20:00,87.74,87.83,87.7,87.78,208500.0,51.0697,51.1221,51.0465,51.093,208500.0
2008-05-16 14:25:00,87.77,87.83,87.7,87.83,182600.0,51.0872,51.1221,51.0465,51.1221,182600.0
2008-05-16 14:30:00,87.83,87.85,87.76,87.76,114900.0,51.1221,51.1338,51.0814,51.0814,114900.0
2008-05-16 14:35:00,87.76,87.95,87.75,87.91,147900.0,51.0814,51.192,51.0756,51.1687,147900.0
2008-05-16 14:40:00,87.91,87.93,87.87,87.92,65800.0,51.1687,51.1803,51.1454,51.1745,65800.0
2008-05-16 14:45:00,87.93,88.02,87.91,87.95,136400.0,51.1803,51.2327,51.1687,51.192,136400.0
2008-05-16 14:50:00,87.95,88.03,87.94,88.03,158600.0,51.192,51.2385,51.1862,51.2385,158600.0
2008-05-16 14:55:00,88.03,88.12,88.01,88.04,279300.0,51.2385,51.2909,51.2269,51.2444,279300.0
2008-05-16 15:00:00,88.05,88.05,87.9,87.91,496000.0,51.2502,51.2502,51.1629,51.1687,496000.0
2008-05-16 15:05:00,87.91,88.07,87.9,88.04,244900.0,51.1687,51.2618,51.1629,51.2444,244900.0
2008-05-16 15:10:00,88.05,88.09,88.02,88.06,122400.0,51.2502,51.2735,51.2327,51.256,122400.0
2008-05-16 15:15:00,88.07,88.16,88.05,88.16,284600.0,51.2618,51.3142,51.2502,51.3142,284600.0
2008-05-16 15:20:00,88.16,88.28,88.16,88.25,301000.0,51.3142,51.3841,51.3142,51.3666,301000.0
2008-05-16 15:25:00,88.24,88.29,88.15,88.16,400000.0,51.3608,51.3899,51.3084,51.3142,400000.0
2008-05-16 15:30:00,88.17,88.22,88.12,88.2,267300.0,51.32,51.3491,51.2909,51.3375,267300.0
2008-05-16 15:35:00,88.21,88.29,88.21,88.28,198300.0,51.3433,51.3899,51.3433,51.3841,198300.0
2008-05-16 15:40:00,88.28,88.47,88.24,88.37,780900.0,51.3841,51.4946,51.3608,51.4364,780900.0
2008-05-16 15:45:00,88.38,88.44,88.35,88.4,369900.0,51.4423,51.4772,51.4248,51.4539,369900.0
2008-05-16 15:50:00,88.41,88.41,88.23,88.28,635300.0,51.4597,51.4597,51.355,51.3841,635300.0
2008-05-16 15:55:00,88.28,88.51,88.26,88.5,656900.0,51.3841,51.5179,51.3724,51.5121,656900.0
2008-05-19 09:30:00,88.96,88.97,88.47,88.55,366100.0,51.7799,51.7857,51.4946,51.5412,366100.0
2008-05-19 09:35:00,88.54,88.69,88.52,88.56,308400.0,51.5354,51.6227,51.5237,51.547,308400.0
2008-05-19 09:40:00,88.56,88.79,88.56,88.78,181400.0,51.547,51.6809,51.547,51.6751,181400.0
2008-05-19 09:45:00,88.79,89.07,88.79,89.07,372300.0,51.6809,51.8439,51.6809,51.8439,372300.0
2008-05-19 09:50:00,89.06,89.11,88.71,88.71,425600.0,51.8381,51.8672,51.6343,51.6343,425600.0
2008-05-19 09:55:00,88.71,89.06,88.57,88.59,402500.0,51.6343,51.8381,51.5529,51.5645,402500.0
2008-05-19 10:00:00,88.61,88.79,88.52,88.55,337900.0,51.5761,51.6809,51.5237,51.5412,337900.0
2008-05-19 10:05:00,88.53,88.83,88.53,88.65,409900.0,51.5296,51.7042,51.5296,51.5994,409900.0
2008-05-19 10:10:00,88.65,88.89,88.56,88.75,192500.0,51.5994,51.7391,51.547,51.6576,192500.0
2008-05-19 10:15:00,88.76,88.95,88.65,88.84,239900.0,51.6634,51.774,51.5994,51.71,239900.0
2008-05-19 10:20:00,88.84,88.99,88.82,88.88,132900.0,51.71,51.7973,51.6984,51.7333,132900.0
2008-05-19 10:25:00,88.88,89.07,88.83,88.86,261600.0,51.7333,51.8439,51.7042,51.7216,261600.0
2008-05-19 10:30:00,88.85,88.94,88.83,88.94,104900.0,51.7158,51.7682,51.7042,51.7682,104900.0
2008-05-19 10:35:00,88.92,89.03,88.85,88.92,173300.0,51.7566,51.8206,51.7158,51.7566,173300.0
2008-05-19 10:40:00,88.93,89.23,88.92,89.16,201300.0,51.7624,51.937,51.7566,51.8963,201300.0
2008-05-19 10:45:00,89.16,89.21,89.1,89.2,294900.0,51.8963,51.9254,51.8613,51.9195,294900.0
2008-05-19 10:50:00,89.2,89.21,89.1,89.1,81700.0,51.9195,51.9254,51.8613,51.8613,81700.0
2008-05-19 10:55:00,89.11,89.2,89.1,89.2,111100.0,51.8672,51.9195,51.8613,51.9195,111100.0
2008-05-19 11:00:00,89.19,89.21,89.12,89.21,84500.0,51.9137,51.9254,51.873,51.9254,84500.0
2008-05-19 11:05:00,89.21,89.22,89.06,89.2,115700.0,51.9254,51.9312,51.8381,51.9195,115700.0
2008-05-19 11:10:00,89.19,89.22,89.06,89.12,206700.0,51.9137,51.9312,51.8381,51.873,206700.0
2008-05-19 11:15:00,89.13,89.13,88.95,88.97,160900.0,51.8788,51.8788,51.774,51.7857,160900.0
2008-05-19 11:20:00,88.96,89.02,88.92,88.98,145700.0,51.7799,51.8148,51.7566,51.7915,145700.0
2008-05-19 11:25:00,88.98,89.19,88.96,89.09,196500.0,51.7915,51.9137,51.7799,51.8555,196500.0
2008-05-19 11:30:00,89.09,89.14,89.05,89.1,236100.0,51.8555,51.8846,51.8322,51.8613,236100.0
2008-05-19 11:35:00,89.1,89.42,89.09,89.41,557700.0,51.8613,52.0476,51.8555,52.0418,557700.0
2008-05-19 11:40:00,89.4,89.6,89.39,89.58,1113200.0,52.036,52.1524,52.0301,52.1407,1113200.0
2008-05-19 11:45:00,89.59,89.59,89.48,89.53,401200.0,52.1465,52.1465,52.0825,52.1116,401200.0
2008-05-19 11:50:00,89.51,89.54,89.38,89.43,394200.0,52.1,52.1174,52.0243,52.0534,394200.0
2008-05-19 11:55:00,89.44,89.56,89.42,89.56,321000.0,52.0592,52.1291,52.0476,52.1291,321000.0
2008-05-19 12:00:00,89.56,89.62,89.49,89.61,295000.0,52.1291,52.164,52.0883,52.1582,295000.0
2008-05-19 12:05:00,89.61,89.74,89.56,89.7,268200.0,52.1582,52.2339,52.1291,52.2106,268200.0
2008-05-19 12:10:00,89.7,89.85,89.69,89.83,211800.0,52.2106,52.2979,52.2048,52.2862,211800.0
2008-05-19 12:15:00,89.82,89.93,89.81,89.87,411800.0,52.2804,52.3444,52.2746,52.3095,411800.0
2008-05-19 12:20:00,89.88,89.88,89.79,89.84,252600.0,52.3153,52.3153,52.263,52.2921,252600.0
2008-05-19 12:25:00,89.84,89.86,89.75,89.82,171700.0,52.2921,52.3037,52.2397,52.2804,171700.0
2008-05-19 12:30:00,89.82,89.89,89.81,89.87,105700.0,52.2804,52.3212,52.2746,52.3095,105700.0
2008-05-19 12:35:00,89.87,89.95,89.86,89.88,259700.0,52.3095,52.3561,52.3037,52.3153,259700.0
2008-05-19 12:40:00,89.88,89.97,89.84,89.84,226600.0,52.3153,52.3677,52.2921,52.2921,226600.0
2008-05-19 12:45:00,89.85,89.86,89.72,89.82,162300.0,52.2979,52.3037,52.2222,52.2804,162300.0
2008-05-19 12:50:00,89.82,89.88,89.79,89.83,157700.0,52.2804,52.3153,52.263,52.2862,157700.0
2008-05-19 12:55:00,89.85,89.88,89.83,89.83,80000.0,52.2979,52.3153,52.2862,52.2862,80000.0
2008-05-19 13:00:00,89.83,89.92,89.83,89.9,158200.0,52.2862,52.3386,52.2862,52.327,158200.0
2008-05-19 13:05:00,89.89,89.9,89.81,89.85,247300.0,52.3212,52.327,52.2746,52.2979,247300.0
2008-05-19 13:10:00,89.85,89.99,89.85,89.96,266200.0,52.2979,52.3794,52.2979,52.3619,266200.0
2008-05-19 13:15:00,89.96,90.08,89.95,90.05,279100.0,52.3619,52.4318,52.3561,52.4143,279100.0
2008-05-19 13:20:00,90.05,90.08,89.85,90.03,248000.0,52.4143,52.4318,52.2979,52.4027,248000.0
2008-05-19 13:25:00,90.03,90.03,89.86,89.88,173800.0,52.4027,52.4027,52.3037,52.3153,173800.0
2008-05-19 13:30:00,89.88,89.89,89.8,89.81,177100.0,52.3153,52.3212,52.2688,52.2746,177100.0
2008-05-19 13:35:00,89.82,89.87,89.76,89.8,297700.0,52.2804,52.3095,52.2455,52.2688,297700.0
2008-05-19 13:40:00,89.8,89.93,89.8,89.86,180400.0,52.2688,52.3444,52.2688,52.3037,180400.0
2008-05-19 13:45:00,89.86,89.91,89.78,89.86,279600.0,52.3037,52.3328,52.2571,52.3037,279600.0
2008-05-19 13:50:00,89.86,89.88,89.5,89.69,256700.0,52.3037,52.3153,52.0942,52.2048,256700.0
2008-05-19 13:55:00,89.68,89.75,89.58,89.67,365400.0,52.1989,52.2397,52.1407,52.1931,365400.0
2008-05-19 14:00:00,89.67,89.69,89.44,89.49,348800.0,52.1931,52.2048,52.0592,52.0883,348800.0
2008-05-19 14:05:00,89.5,89.54,89.42,89.42,200500.0,52.0942,52.1174,52.0476,52.0476,200500.0
2008-05-19 14:10:00,89.41,89.49,89.15,89.27,458300.0,52.0418,52.0883,51.8904,51.9603,458300.0
2008-05-19 14:15:00,89.27,89.3,88.86,89.29,579800.0,51.9603,51.9778,51.7216,51.9719,579800.0
2008-05-19 14:20:00,89.29,89.46,89.23,89.32,473300.0,51.9719,52.0709,51.937,51.9894,473300.0
2008-05-19 14:25:00,89.32,89.41,89.24,89.29,609600.0,51.9894,52.0418,51.9428,51.9719,609600.0
2008-05-19 14:30:00,89.29,89.34,89.19,89.21,225500.0,51.9719,52.001,51.9137,51.9254,225500.0
2008-05-19 14:35:00,89.21,89.32,89.21,89.3,140000.0,51.9254,51.9894,51.9254,51.9778,140000.0
2008-05-19 14:40:00,89.3,89.34,89.21,89.21,121900.0,51.9778,52.001,51.9254,51.9254,121900.0
2008-05-19 14:45:00,89.21,89.21,89.07,89.09,155000.0,51.9254,51.9254,51.8439,51.8555,155000.0
2008-05-19 14:50:00,89.08,89.12,89.02,89.11,248700.0,51.8497,51.873,51.8148,51.8672,248700.0
2008-05-19 14:55:00,89.13,89.22,89.01,89.21,226000.0,51.8788,51.9312,51.809,51.9254,226000.0
2008-05-19 15:00:00,89.22,89.33,89.13,89.22,284500.0,51.9312,51.9952,51.8788,51.9312,284500.0
2008-05-19 15:05:00,89.21,89.37,89.17,89.35,287200.0,51.9254,52.0185,51.9021,52.0069,287200.0
2008-05-19 15:10:00,89.35,89.52,89.35,89.36,239100.0,52.0069,52.1058,52.0069,52.0127,239100.0
2008-05-19 15:15:00,89.37,89.48,89.26,89.27,161400.0,52.0185,52.0825,51.9545,51.9603,161400.0
2008-05-19 15:20:00,89.26,89.35,89.22,89.33,150900.0,51.9545,52.0069,51.9312,51.9952,150900.0
2008-05-19 15:25:00,89.33,89.34,89.25,89.28,152800.0,51.9952,52.001,51.9486,51.9661,152800.0
2008-05-19 15:30:00,89.3,89.31,88.96,89.01,323100.0,51.9778,51.9836,51.7799,51.809,323100.0
2008-05-19 15:35:00,89.01,89.02,88.86,88.86,529800.0,51.809,51.8148,51.7216,51.7216,529800.0
2008-05-19 15:40:00,88.86,88.96,88.83,88.96,375800.0,51.7216,51.7799,51.7042,51.7799,375800.0
2008-05-19 15:45:00,88.96,89.02,88.87,89.02,403600.0,51.7799,51.8148,51.7275,51.8148,403600.0
2008-05-19 15:50:00,89.02,89.17,88.99,89.17,272300.0,51.8148,51.9021,51.7973,51.9021,272300.0
2008-05-19 15:55:00,89.17,89.44,89.12,89.27,1008400.0,51.9021,52.0592,51.873,51.9603,1008400.0
2008-05-20 09:30:00,89.62,89.85,89.55,89.7,432900.0,52.164,52.2979,52.1233,52.2106,432900.0
2008-05-20 09:35:00,89.7,89.74,89.6,89.61,328400.0,52.2106,52.2339,52.1524,52.1582,328400.0
2008-05-20 09:40:00,89.6,89.64,89.33,89.53,400300.0,52.1524,52.1757,51.9952,52.1116,400300.0
2008-05-20 09:45:00,89.53,89.79,89.52,89.69,228800.0,52.1116,52.263,52.1058,52.2048,228800.0
2008-05-20 09:50:00,89.69,89.72,89.22,89.28,735700.0,52.2048,52.2222,51.9312,51.9661,735700.0
2008-05-20 09:55:00,89.28,89.38,89.09,89.38,1001000.0,51.9661,52.0243,51.8555,52.0243,1001000.0
2008-05-20 10:00:00,89.36,89.5,89.32,89.41,568100.0,52.0127,52.0942,51.9894,52.0418,568100.0
2008-05-20 10:05:00,89.42,89.5,89.34,89.44,215900.0,52.0476,52.0942,52.001,52.0592,215900.0
2008-05-20 10:10:00,89.43,89.43,89.27,89.39,290100.0,52.0534,52.0534,51.9603,52.0301,290100.0
2008-05-20 10:15:00,89.4,89.7,89.34,89.4,357000.0,52.036,52.2106,52.001,52.036,357000.0
2008-05-20 10:20:00,89.43,89.59,89.42,89.59,386800.0,52.0534,52.1465,52.0476,52.1465,386800.0
2008-05-20 10:25:00,89.59,89.6,89.52,89.54,226800.0,52.1465,52.1524,52.1058,52.1174,226800.0
2008-05-20 10:30:00,89.54,89.57,89.44,89.49,262000.0,52.1174,52.1349,52.0592,52.0883,262000.0
2008-05-20 10:35:00,89.5,89.55,89.43,89.52,258300.0,52.0942,52.1233,52.0534,52.1058,258300.0
2008-05-20 10:40:00,89.52,89.65,89.51,89.57,487400.0,52.1058,52.1815,52.1,52.1349,487400.0
2008-05-20 10:45:00,89.58,89.73,89.54,89.7,347000.0,52.1407,52.228,52.1174,52.2106,347000.0
2008-05-20 10:50:00,89.7,89.87,89.69,89.79,536500.0,52.2106,52.3095,52.2048,52.263,536500.0
2008-05-20 10:55:00,89.8,89.93,89.76,89.88,430200.0,52.2688,52.3444,52.2455,52.3153,430200.0
2008-05-20 11:00:00,89.88,89.92,89.72,89.72,251300.0,52.3153,52.3386,52.2222,52.2222,251300.0
2008-05-20 11:05:00,89.71,89.81,89.66,89.69,313000.0,52.2164,52.2746,52.1873,52.2048,313000.0
2008-05-20 11:10:00,89.69,89.81,89.68,89.79,482700.0,52.2048,52.2746,52.1989,52.263,482700.0
2008-05-20 11:15:00,89.79,89.83,89.73,89.78,408400.0,52.263,52.2862,52.228,52.2571,408400.0
2008-05-20 11:20:00,89.78,89.83,89.76,89.81,208800.0,52.2571,52.2862,52.2455,52.2746,208800.0
2008-05-20 11:25:00,89.81,89.9,89.68,89.68,386900.0,52.2746,52.327,52.1989,52.1989,386900.0
2008-05-20 11:30:00,89.67,89.68,89.5,89.59,285300.0,52.1931,52.1989,52.0942,52.1465,285300.0
2008-05-20 11:35:00,89.59,89.59,89.44,89.54,266900.0,52.1465,52.1465,52.0592,52.1174,266900.0
2008-05-20 11:40:00,89.54,89.62,89.41,89.41,244400.0,52.1174,52.164,52.0418,52.0418,244400.0
2008-05-20 11:45:00,89.42,89.57,89.39,89.54,204300.0,52.0476,52.1349,52.0301,52.1174,204300.0
2008-05-20 11:50:00,89.54,89.66,89.53,89.63,187700.0,52.1174,52.1873,52.1116,52.1698,187700.0
2008-05-20 11:55:00,89.63,89.67,89.6,89.64,94100.0,52.1698,52.1931,52.1524,52.1757,94100.0
2008-05-20 12:00:00,89.64,89.68,89.55,89.63,105600.0,52.1757,52.1989,52.1233,52.1698,105600.0
2008-05-20 12:05:00,89.62,89.74,89.62,89.72,165600.0,52.164,52.2339,52.164,52.2222,165600.0
2008-05-20 12:10:00,89.72,89.81,89.71,89.78,134600.0,52.2222,52.2746,52.2164,52.2571,134600.0
2008-05-20 12:15:00,89.78,89.83,89.73,89.8,109900.0,52.2571,52.2862,52.228,52.2688,109900.0
2008-05-20 12:20:00,89.8,89.96,89.79,89.9,224900.0,52.2688,52.3619,52.263,52.327,224900.0
2008-05-20 12:25:00,89.9,90.01,89.89,89.95,117500.0,52.327,52.391,52.3212,52.3561,117500.0
2008-05-20 12:30:00,89.96,90.08,89.95,90.05,228400.0,52.3619,52.4318,52.3561,52.4143,228400.0
2008-05-20 12:35:00,90.04,90.1,89.99,89.99,277300.0,52.4085,52.4434,52.3794,52.3794,277300.0
2008-05-20 12:40:00,89.99,90.06,89.95,90.01,162100.0,52.3794,52.4201,52.3561,52.391,162100.0
2008-05-20 12:45:00,90.01,90.05,90.0,90.02,116800.0,52.391,52.4143,52.3852,52.3968,116800.0
2008-05-20 12:50:00,90.03,90.04,89.96,89.96,121100.0,52.4027,52.4085,52.3619,52.3619,121100.0
2008-05-20 12:55:00,89.96,90.03,89.95,90.03,175200.0,52.3619,52.4027,52.3561,52.4027,175200.0
2008-05-20 13:00:00,90.04,90.17,90.01,90.17,317800.0,52.4085,52.4841,52.391,52.4841,317800.0
2008-05-20 13:05:00,90.16,90.22,90.15,90.2,194800.0,52.4783,52.5132,52.4725,52.5016,194800.0
2008-05-20 13:10:00,90.21,90.3,90.19,90.28,190600.0,52.5074,52.5598,52.4958,52.5482,190600.0
2008-05-20 13:15:00,90.28,90.37,90.24,90.36,158000.0,52.5482,52.6006,52.5249,52.5947,158000.0
2008-05-20 13:20:00,90.35,90.39,90.22,90.28,260800.0,52.5889,52.6122,52.5132,52.5482,260800.0
2008-05-20 13:25:00,90.29,90.35,90.28,90.33,138400.0,52.554,52.5889,52.5482,52.5773,138400.0
2008-05-20 13:30:00,90.34,90.36,90.24,90.25,232300.0,52.5831,52.5947,52.5249,52.5307,232300.0
2008-05-20 13:35:00,90.26,90.27,90.13,90.14,319700.0,52.5365,52.5423,52.4609,52.4667,319700.0
2008-05-20 13:40:00,90.14,90.14,89.95,90.1,358800.0,52.4667,52.4667,52.3561,52.4434,358800.0
2008-05-20 13:45:00,90.1,90.11,89.85,89.88,426800.0,52.4434,52.4492,52.2979,52.3153,426800.0
2008-05-20 13:50:00,89.89,89.95,89.8,89.91,366000.0,52.3212,52.3561,52.2688,52.3328,366000.0
2008-05-20 13:55:00,89.91,89.92,89.73,89.8,429200.0,52.3328,52.3386,52.228,52.2688,429200.0
2008-05-20 14:00:00,89.8,89.97,89.8,89.96,228800.0,52.2688,52.3677,52.2688,52.3619,228800.0
2008-05-20 14:05:00,89.97,90.01,89.81,89.94,317700.0,52.3677,52.391,52.2746,52.3503,317700.0
2008-05-20 14:10:00,89.94,90.05,89.94,90.04,178100.0,52.3503,52.4143,52.3503,52.4085,178100.0
2008-05-20 14:15:00,90.04,90.05,89.94,89.96,308100.0,52.4085,52.4143,52.3503,52.3619,308100.0
2008-05-20 14:20:00,89.95,89.95,89.88,89.92,157600.0,52.3561,52.3561,52.3153,52.3386,157600.0
2008-05-20 14:25:00,89.93,89.95,89.83,89.88,239900.0,52.3444,52.3561,52.2862,52.3153,239900.0
2008-05-20 14:30:00,89.88,89.93,89.82,89.91,193000.0,52.3153,52.3444,52.2804,52.3328,193000.0
2008-05-20 14:35:00,89.91,90.02,89.91,90.0,346300.0,52.3328,52.3968,52.3328,52.3852,346300.0
2008-05-20 14:40:00,90.01,90.01,89.86,89.9,199300.0,52.391,52.391,52.3037,52.327,199300.0
2008-05-20 14:45:00,89.9,89.95,89.83,89.84,224100.0,52.327,52.3561,52.2862,52.2921,224100.0
2008-05-20 14:50:00,89.84,89.85,89.76,89.84,215400.0,52.2921,52.2979,52.2455,52.2921,215400.0
2008-05-20 14:55:00,89.84,89.88,89.78,89.78,314600.0,52.2921,52.3153,52.2571,52.2571,314600.0
2008-05-20 15:00:00,89.78,89.84,89.73,89.79,178200.0,52.2571,52.2921,52.228,52.263,178200.0
2008-05-20 15:05:00,89.79,89.91,89.78,89.79,301700.0,52.263,52.3328,52.2571,52.263,301700.0
2008-05-20 15:10:00,89.8,89.92,89.79,89.87,237900.0,52.2688,52.3386,52.263,52.3095,237900.0
2008-05-20 15:15:00,89.87,90.01,89.83,89.98,334000.0,52.3095,52.391,52.2862,52.3736,334000.0
2008-05-20 15:20:00,89.99,90.06,89.91,90.01,378800.0,52.3794,52.4201,52.3328,52.391,378800.0
2008-05-20 15:25:00,90.01,90.02,89.9,90.0,508100.0,52.391,52.3968,52.327,52.3852,508100.0
2008-05-20 15:30:00,90.01,90.01,89.74,89.74,391500.0,52.391,52.391,52.2339,52.2339,391500.0
2008-05-20 15:35:00,89.75,89.87,89.7,89.79,418300.0,52.2397,52.3095,52.2106,52.263,418300.0
2008-05-20 15:40:00,89.79,89.91,89.74,89.86,549600.0,52.263,52.3328,52.2339,52.3037,549600.0
2008-05-20 15:45:00,89.86,89.99,89.86,89.93,459500.0,52.3037,52.3794,52.3037,52.3444,459500.0
2008-05-20 15:50:00,89.94,90.1,89.93,90.09,609200.0,52.3503,52.4434,52.3444,52.4376,609200.0
2008-05-20 15:55:00,90.09,90.19,90.0,90.08,746800.0,52.4376,52.4958,52.3852,52.4318,746800.0
2008-05-21 09:30:00,90.02,90.48,89.99,90.42,564000.0,52.3968,52.6646,52.3794,52.6297,564000.0
2008-05-21 09:35:00,90.42,90.53,90.31,90.34,520800.0,52.6297,52.6937,52.5656,52.5831,520800.0
2008-05-21 09:40:00,90.34,90.62,90.21,90.62,971900.0,52.5831,52.7461,52.5074,52.7461,971900.0
2008-05-21 09:45:00,90.62,90.86,90.54,90.84,721500.0,52.7461,52.8858,52.6995,52.8741,721500.0
2008-05-21 09:50:00,90.81,90.83,90.66,90.69,167500.0,52.8567,52.8683,52.7694,52.7868,167500.0
2008-05-21 09:55:00,90.7,90.75,90.65,90.73,168900.0,52.7926,52.8217,52.7635,52.8101,168900.0
2008-05-21 10:00:00,90.73,90.83,90.66,90.66,351400.0,52.8101,52.8683,52.7694,52.7694,351400.0
2008-05-21 10:05:00,90.66,90.66,90.5,90.5,654300.0,52.7694,52.7694,52.6762,52.6762,654300.0
2008-05-21 10:10:00,90.5,90.51,90.27,90.33,712000.0,52.6762,52.682,52.5423,52.5773,712000.0
2008-05-21 10:15:00,90.32,90.35,90.13,90.14,391700.0,52.5715,52.5889,52.4609,52.4667,391700.0
2008-05-21 10:20:00,90.14,90.15,89.8,89.82,673100.0,52.4667,52.4725,52.2688,52.2804,673100.0
2008-05-21 10:25:00,89.84,89.87,89.62,89.79,1063100.0,52.2921,52.3095,52.164,52.263,1063100.0
2008-05-21 10:30:00,89.79,90.55,89.79,90.11,2448600.0,52.263,52.7053,52.263,52.4492,2448600.0
2008-05-21 10:35:00,90.11,90.47,90.05,90.07,1217900.0,52.4492,52.6588,52.4143,52.4259,1217900.0
2008-05-21 10:40:00,90.08,90.2,90.0,90.15,838300.0,52.4318,52.5016,52.3852,52.4725,838300.0
2008-05-21 10:45:00,90.14,90.28,90.08,90.24,438100.0,52.4667,52.5482,52.4318,52.5249,438100.0
2008-05-21 10:50:00,90.23,90.47,90.19,90.41,494100.0,52.5191,52.6588,52.4958,52.6238,494100.0
2008-05-21 10:55:00,90.4,90.54,90.39,90.43,292600.0,52.618,52.6995,52.6122,52.6355,292600.0
2008-05-21 11:00:00,90.43,90.76,90.43,90.75,569800.0,52.6355,52.8276,52.6355,52.8217,569800.0
2008-05-21 11:05:00,90.74,90.78,90.66,90.77,506400.0,52.8159,52.8392,52.7694,52.8334,506400.0
2008-05-21 11:10:00,90.76,90.77,90.54,90.57,600300.0,52.8276,52.8334,52.6995,52.717,600300.0
2008-05-21 11:15:00,90.56,90.58,90.39,90.45,450700.0,52.7111,52.7228,52.6122,52.6471,450700.0
2008-05-21 11:20:00,90.45,90.52,90.43,90.44,282300.0,52.6471,52.6879,52.6355,52.6413,282300.0
2008-05-21 11:25:00,90.44,90.54,90.43,90.53,390800.0,52.6413,52.6995,52.6355,52.6937,390800.0
2008-05-21 11:30:00,90.53,90.61,90.5,90.55,245700.0,52.6937,52.7402,52.6762,52.7053,245700.0
2008-05-21 11:35:00,90.55,90.55,90.45,90.47,302000.0,52.7053,52.7053,52.6471,52.6588,302000.0
2008-05-21 11:40:00,90.47,90.51,90.42,90.45,174300.0,52.6588,52.682,52.6297,52.6471,174300.0
2008-05-21 11:45:00,90.46,90.69,90.46,90.69,171100.0,52.6529,52.7868,52.6529,52.7868,171100.0
2008-05-21 11:50:00,90.69,90.97,90.69,90.96,546200.0,52.7868,52.9498,52.7868,52.944,546200.0
2008-05-21 11:55:00,90.96,90.98,90.85,90.9,346700.0,52.944,52.9556,52.8799,52.909,346700.0
2008-05-21 12:00:00,90.91,91.15,90.9,91.13,310300.0,52.9149,53.0546,52.909,53.0429,310300.0
2008-05-21 12:05:00,91.14,91.18,91.05,91.12,374700.0,53.0487,53.072,52.9964,53.0371,374700.0
2008-05-21 12:10:00,91.13,91.17,90.92,90.99,641200.0,53.0429,53.0662,52.9207,52.9614,641200.0
2008-05-21 12:15:00,90.99,91.02,90.8,90.82,366000.0,52.9614,52.9789,52.8508,52.8625,366000.0
2008-05-21 12:20:00,90.82,90.95,90.8,90.94,182000.0,52.8625,52.9381,52.8508,52.9323,182000.0
2008-05-21 12:25:00,90.93,90.94,90.81,90.92,188100.0,52.9265,52.9323,52.8567,52.9207,188100.0
2008-05-21 12:30:00,90.92,91.07,90.91,91.06,152900.0,52.9207,53.008,52.9149,53.0022,152900.0
2008-05-21 12:35:00,91.06,91.2,91.0,91.11,331800.0,53.0022,53.0837,52.9673,53.0313,331800.0
2008-05-21 12:40:00,91.11,91.25,91.11,91.23,296400.0,53.0313,53.1128,53.0313,53.1011,296400.0
2008-05-21 12:45:00,91.24,91.29,91.17,91.26,290500.0,53.1069,53.136,53.0662,53.1186,290500.0
2008-05-21 12:50:00,91.27,91.4,91.25,91.34,314900.0,53.1244,53.2001,53.1128,53.1652,314900.0
2008-05-21 12:55:00,91.34,91.4,91.33,91.39,262100.0,53.1652,53.2001,53.1593,53.1943,262100.0
2008-05-21 13:00:00,91.4,91.42,91.27,91.36,385400.0,53.2001,53.2117,53.1244,53.1768,385400.0
2008-05-21 13:05:00,91.35,91.4,91.26,91.29,278300.0,53.171,53.2001,53.1186,53.136,278300.0
2008-05-21 13:10:00,91.3,91.33,91.24,91.25,195000.0,53.1419,53.1593,53.1069,53.1128,195000.0
2008-05-21 13:15:00,91.24,91.25,91.09,91.11,384000.0,53.1069,53.1128,53.0196,53.0313,384000.0
2008-05-21 13:20:00,91.11,91.2,91.04,91.1,430700.0,53.0313,53.0837,52.9905,53.0255,430700.0
2008-05-21 13:25:00,91.1,91.11,90.96,91.06,386600.0,53.0255,53.0313,52.944,53.0022,386600.0
2008-05-21 13:30:00,91.07,91.11,91.02,91.02,271500.0,53.008,53.0313,52.9789,52.9789,271500.0
2008-05-21 13:35:00,91.02,91.15,91.0,91.01,441900.0,52.9789,53.0546,52.9673,52.9731,441900.0
2008-05-21 13:40:00,91.01,91.07,90.98,91.02,229400.0,52.9731,53.008,52.9556,52.9789,229400.0
2008-05-21 13:45:00,91.02,91.14,91.0,91.09,342200.0,52.9789,53.0487,52.9673,53.0196,342200.0
2008-05-21 13:50:00,91.08,91.14,91.03,91.04,254900.0,53.0138,53.0487,52.9847,52.9905,254900.0
2008-05-21 13:55:00,91.03,91.09,90.7,90.8,587500.0,52.9847,53.0196,52.7926,52.8508,587500.0
2008-05-21 14:00:00,90.79,90.79,90.47,90.53,1101800.0,52.845,52.845,52.6588,52.6937,1101800.0
2008-05-21 14:05:00,90.53,90.66,90.41,90.41,710100.0,52.6937,52.7694,52.6238,52.6238,710100.0
2008-05-21 14:10:00,90.41,90.59,90.31,90.5,686300.0,52.6238,52.7286,52.5656,52.6762,686300.0
2008-05-21 14:15:00,90.51,90.51,90.12,90.13,598800.0,52.682,52.682,52.455,52.4609,598800.0
2008-05-21 14:20:00,90.13,90.21,90.05,90.18,840500.0,52.4609,52.5074,52.4143,52.49,840500.0
2008-05-21 14:25:00,90.17,90.22,90.04,90.06,543200.0,52.4841,52.5132,52.4085,52.4201,543200.0
2008-05-21 14:30:00,90.07,90.1,89.82,89.83,381800.0,52.4259,52.4434,52.2804,52.2862,381800.0
2008-05-21 14:35:00,89.83,89.89,89.7,89.89,745100.0,52.2862,52.3212,52.2106,52.3212,745100.0
2008-05-21 14:40:00,89.88,89.97,89.8,89.84,441400.0,52.3153,52.3677,52.2688,52.2921,441400.0
2008-05-21 14:45:00,89.85,89.93,89.45,89.58,652300.0,52.2979,52.3444,52.0651,52.1407,652300.0
2008-05-21 14:50:00,89.58,89.72,89.55,89.71,462800.0,52.1407,52.2222,52.1233,52.2164,462800.0
2008-05-21 14:55:00,89.71,90.03,89.71,90.02,594700.0,52.2164,52.4027,52.2164,52.3968,594700.0
2008-05-21 15:00:00,90.02,90.1,89.76,89.76,658200.0,52.3968,52.4434,52.2455,52.2455,658200.0
2008-05-21 15:05:00,89.77,89.8,89.6,89.74,592800.0,52.2513,52.2688,52.1524,52.2339,592800.0
2008-05-21 15:10:00,89.73,90.0,89.6,89.76,499400.0,52.228,52.3852,52.1524,52.2455,499400.0
2008-05-21 15:15:00,89.76,90.02,89.76,89.96,1259400.0,52.2455,52.3968,52.2455,52.3619,1259400.0
2008-05-21 15:20:00,89.97,89.98,89.81,89.89,426900.0,52.3677,52.3736,52.2746,52.3212,426900.0
2008-05-21 15:25:00,89.87,89.89,89.66,89.7,354700.0,52.3095,52.3212,52.1873,52.2106,354700.0
2008-05-21 15:30:00,89.71,89.78,89.62,89.78,340000.0,52.2164,52.2571,52.164,52.2571,340000.0
2008-05-21 15:35:00,89.77,89.78,89.48,89.49,446900.0,52.2513,52.2571,52.0825,52.0883,446900.0
2008-05-21 15:40:00,89.5,89.51,89.12,89.23,1106400.0,52.0942,52.1,51.873,51.937,1106400.0
2008-05-21 15:45:00,89.22,89.38,89.21,89.28,646300.0,51.9312,52.0243,51.9254,51.9661,646300.0
2008-05-21 15:50:00,89.27,89.3,88.92,88.92,1206000.0,51.9603,51.9778,51.7566,51.7566,1206000.0
2008-05-21 15:55:00,88.94,88.98,88.83,88.87,1161700.0,51.7682,51.7915,51.7042,51.7275,1161700.0
2008-05-22 09:30:00,88.85,89.35,88.77,88.78,655900.0,51.7158,52.0069,51.6693,51.6751,655900.0
2008-05-22 09:35:00,88.77,89.21,88.74,89.07,836500.0,51.6693,51.9254,51.6518,51.8439,836500.0
2008-05-22 09:40:00,89.06,89.65,89.0,89.64,901200.0,51.8381,52.1815,51.8031,52.1757,901200.0
2008-05-22 09:45:00,89.64,89.68,89.33,89.35,1179600.0,52.1757,52.1989,51.9952,52.0069,1179600.0
2008-05-22 09:50:00,89.35,89.4,88.95,88.97,605500.0,52.0069,52.036,51.774,51.7857,605500.0
2008-05-22 09:55:00,88.98,89.35,88.96,89.23,977400.0,51.7915,52.0069,51.7799,51.937,977400.0
2008-05-22 10:00:00,89.22,89.23,88.81,88.84,819300.0,51.9312,51.937,51.6925,51.71,819300.0
2008-05-22 10:05:00,88.85,88.93,88.39,88.4,754600.0,51.7158,51.7624,51.4481,51.4539,754600.0
2008-05-22 10:10:00,88.39,88.77,88.37,88.76,993500.0,51.4481,51.6693,51.4364,51.6634,993500.0
2008-05-22 10:15:00,88.76,88.95,88.64,88.74,798500.0,51.6634,51.774,51.5936,51.6518,798500.0
2008-05-22 10:20:00,88.75,88.84,88.42,88.42,509500.0,51.6576,51.71,51.4655,51.4655,509500.0
2008-05-22 10:25:00,88.43,88.51,88.09,88.15,1750500.0,51.4714,51.5179,51.2735,51.3084,1750500.0
2008-05-22 10:30:00,88.15,88.51,88.07,88.28,1335400.0,51.3084,51.5179,51.2618,51.3841,1335400.0
2008-05-22 10:35:00,88.27,88.3,88.04,88.17,646600.0,51.3782,51.3957,51.2444,51.32,646600.0
2008-05-22 10:40:00,88.16,88.62,88.15,88.61,821100.0,51.3142,51.582,51.3084,51.5761,821100.0
2008-05-22 10:45:00,88.6,88.74,88.39,88.58,462400.0,51.5703,51.6518,51.4481,51.5587,462400.0
2008-05-22 10:50:00,88.59,88.94,88.45,88.91,590500.0,51.5645,51.7682,51.483,51.7508,590500.0
2008-05-22 10:55:00,88.92,88.99,88.8,88.88,450700.0,51.7566,51.7973,51.6867,51.7333,450700.0
2008-05-22 11:00:00,88.88,89.03,88.82,88.82,307300.0,51.7333,51.8206,51.6984,51.6984,307300.0
2008-05-22 11:05:00,88.82,88.88,88.61,88.78,341200.0,51.6984,51.7333,51.5761,51.6751,341200.0
2008-05-22 11:10:00,88.78,88.8,88.47,88.61,299400.0,51.6751,51.6867,51.4946,51.5761,299400.0
2008-05-22 11:15:00,88.6,88.76,88.58,88.72,269000.0,51.5703,51.6634,51.5587,51.6402,269000.0
2008-05-22 11:20:00,88.73,88.76,88.4,88.6,457800.0,51.646,51.6634,51.4539,51.5703,457800.0
2008-05-22 11:25:00,88.6,88.71,88.51,88.53,313300.0,51.5703,51.6343,51.5179,51.5296,313300.0
2008-05-22 11:30:00,88.54,88.9,88.54,88.81,530400.0,51.5354,51.7449,51.5354,51.6925,530400.0
2008-05-22 11:35:00,88.81,88.91,88.71,88.73,337300.0,51.6925,51.7508,51.6343,51.646,337300.0
2008-05-22 11:40:00,88.72,88.73,88.52,88.59,314400.0,51.6402,51.646,51.5237,51.5645,314400.0
2008-05-22 11:45:00,88.59,88.93,88.43,88.45,300600.0,51.5645,51.7624,51.4714,51.483,300600.0
2008-05-22 11:50:00,88.45,88.45,88.08,88.13,338300.0,51.483,51.483,51.2676,51.2967,338300.0
2008-05-22 11:55:00,88.13,88.15,88.01,88.08,317900.0,51.2967,51.3084,51.2269,51.2676,317900.0
2008-05-22 12:00:00,88.09,88.24,88.07,88.1,245100.0,51.2735,51.3608,51.2618,51.2793,245100.0
2008-05-22 12:05:00,88.11,88.13,87.82,87.88,652500.0,51.2851,51.2967,51.1163,51.1512,652500.0
2008-05-22 12:10:00,87.9,87.99,87.8,87.93,296100.0,51.1629,51.2153,51.1047,51.1803,296100.0
2008-05-22 12:15:00,87.93,88.21,87.91,88.16,231100.0,51.1803,51.3433,51.1687,51.3142,231100.0
2008-05-22 12:20:00,88.16,88.17,87.86,87.91,351700.0,51.3142,51.32,51.1396,51.1687,351700.0
2008-05-22 12:25:00,87.91,87.91,87.81,87.83,101700.0,51.1687,51.1687,51.1105,51.1221,101700.0
2008-05-22 12:30:00,87.83,87.92,87.78,87.83,133600.0,51.1221,51.1745,51.093,51.1221,133600.0
2008-05-22 12:35:00,87.82,87.82,87.6,87.6,262800.0,51.1163,51.1163,50.9883,50.9883,262800.0
2008-05-22 12:40:00,87.59,87.68,87.59,87.64,440900.0,50.9824,51.0348,50.9824,51.0115,440900.0
2008-05-22 12:45:00,87.65,87.77,87.64,87.71,328000.0,51.0174,51.0872,51.0115,51.0523,328000.0
2008-05-22 12:50:00,87.7,87.75,87.62,87.65,265000.0,51.0465,51.0756,50.9999,51.0174,265000.0
2008-05-22 12:55:00,87.65,87.81,87.57,87.8,411100.0,51.0174,51.1105,50.9708,51.1047,411100.0
2008-05-22 13:00:00,87.77,87.9,87.74,87.86,237000.0,51.0872,51.1629,51.0697,51.1396,237000.0
2008-05-22 13:05:00,87.87,88.02,87.77,88.02,211700.0,51.1454,51.2327,51.0872,51.2327,211700.0
2008-05-22 13:10:00,88.04,88.23,88.02,88.22,237500.0,51.2444,51.355,51.2327,51.3491,237500.0
2008-05-22 13:15:00,88.21,88.23,88.04,88.04,350400.0,51.3433,51.355,51.2444,51.2444,350400.0
2008-05-22 13:20:00,88.04,88.11,87.98,88.1,137900.0,51.2444,51.2851,51.2094,51.2793,137900.0
2008-05-22 13:25:00,88.11,88.18,88.03,88.17,272400.0,51.2851,51.3258,51.2385,51.32,272400.0
2008-05-22 13:30:00,88.17,88.52,88.15,88.52,347400.0,51.32,51.5237,51.3084,51.5237,347400.0
2008-05-22 13:35:00,88.53,88.58,88.33,88.37,271900.0,51.5296,51.5587,51.4132,51.4364,271900.0
2008-05-22 13:40:00,88.38,88.4,88.25,88.36,161700.0,51.4423,51.4539,51.3666,51.4306,161700.0
2008-05-22 13:45:00,88.36,88.73,88.24,88.72,421600.0,51.4306,51.646,51.3608,51.6402,421600.0
2008-05-22 13:50:00,88.71,88.84,88.64,88.69,336800.0,51.6343,51.71,51.5936,51.6227,336800.0
2008-05-22 13:55:00,88.68,88.71,88.59,88.6,239200.0,51.6169,51.6343,51.5645,51.5703,239200.0
2008-05-22 14:00:00,88.59,88.59,88.29,88.31,263600.0,51.5645,51.5645,51.3899,51.4015,263600.0
2008-05-22 14:05:00,88.32,88.32,88.11,88.12,390900.0,51.4073,51.4073,51.2851,51.2909,390900.0
2008-05-22 14:10:00,88.12,88.12,87.99,88.03,496100.0,51.2909,51.2909,51.2153,51.2385,496100.0
2008-05-22 14:15:00,88.04,88.04,87.9,87.91,598100.0,51.2444,51.2444,51.1629,51.1687,598100.0
2008-05-22 14:20:00,87.91,87.96,87.83,87.83,571200.0,51.1687,51.1978,51.1221,51.1221,571200.0
2008-05-22 14:25:00,87.81,88.08,87.75,87.91,450700.0,51.1105,51.2676,51.0756,51.1687,450700.0
2008-05-22 14:30:00,87.92,88.03,87.92,88.0,320600.0,51.1745,51.2385,51.1745,51.2211,320600.0
2008-05-22 14:35:00,88.01,88.14,88.0,88.13,217200.0,51.2269,51.3026,51.2211,51.2967,217200.0
2008-05-22 14:40:00,88.15,88.16,88.07,88.1,159600.0,51.3084,51.3142,51.2618,51.2793,159600.0
2008-05-22 14:45:00,88.1,88.24,88.1,88.17,295500.0,51.2793,51.3608,51.2793,51.32,295500.0
2008-05-22 14:50:00,88.17,88.35,88.13,88.35,190800.0,51.32,51.4248,51.2967,51.4248,190800.0
2008-05-22 14:55:00,88.35,88.41,88.33,88.37,259200.0,51.4248,51.4597,51.4132,51.4364,259200.0
2008-05-22 15:00:00,88.37,88.38,88.15,88.19,365800.0,51.4364,51.4423,51.3084,51.3317,365800.0
2008-05-22 15:05:00,88.19,88.27,88.15,88.27,309000.0,51.3317,51.3782,51.3084,51.3782,309000.0
2008-05-22 15:10:00,88.26,88.27,88.15,88.22,199300.0,51.3724,51.3782,51.3084,51.3491,199300.0
2008-05-22 15:15:00,88.22,88.22,88.14,88.17,206100.0,51.3491,51.3491,51.3026,51.32,206100.0
2008-05-22 15:20:00,88.16,88.17,87.92,87.99,364600.0,51.3142,51.32,51.1745,51.2153,364600.0
2008-05-22 15:25:00,87.99,88.06,87.89,87.89,204000.0,51.2153,51.256,51.1571,51.1571,204000.0
2008-05-22 15:30:00,87.88,88.07,87.85,88.06,268400.0,51.1512,51.2618,51.1338,51.256,268400.0
2008-05-22 15:35:00,88.05,88.09,87.93,88.09,275400.0,51.2502,51.2735,51.1803,51.2735,275400.0
2008-05-22 15:40:00,88.08,88.09,87.99,88.02,342700.0,51.2676,51.2735,51.2153,51.2327,342700.0
2008-05-22 15:45:00,88.02,88.02,87.92,88.01,366700.0,51.2327,51.2327,51.1745,51.2269,366700.0
2008-05-22 15:50:00,88.0,88.05,87.96,88.05,449600.0,51.2211,51.2502,51.1978,51.2502,449600.0
2008-05-22 15:55:00,88.04,88.1,87.95,87.96,665300.0,51.2444,51.2793,51.192,51.1978,665300.0
2008-05-23 09:30:00,88.47,88.61,88.26,88.51,602800.0,51.4946,51.5761,51.3724,51.5179,602800.0
2008-05-23 09:35:00,88.49,88.69,88.42,88.45,330100.0,51.5063,51.6227,51.4655,51.483,330100.0
2008-05-23 09:40:00,88.45,88.65,88.33,88.5,379600.0,51.483,51.5994,51.4132,51.5121,379600.0
2008-05-23 09:45:00,88.48,88.56,88.24,88.25,278100.0,51.5005,51.547,51.3608,51.3666,278100.0
2008-05-23 09:50:00,88.25,88.27,88.1,88.19,265600.0,51.3666,51.3782,51.2793,51.3317,265600.0
2008-05-23 09:55:00,88.2,88.31,87.77,87.85,226500.0,51.3375,51.4015,51.0872,51.1338,226500.0
2008-05-23 10:00:00,87.85,87.9,87.49,87.5,588400.0,51.1338,51.1629,50.9242,50.93,588400.0
2008-05-23 10:05:00,87.5,87.69,87.39,87.62,620700.0,50.93,51.0406,50.866,50.9999,620700.0
2008-05-23 10:10:00,87.61,87.63,87.4,87.55,304100.0,50.9941,51.0057,50.8718,50.9592,304100.0
2008-05-23 10:15:00,87.56,87.62,87.46,87.46,270400.0,50.965,50.9999,50.9068,50.9068,270400.0
2008-05-23 10:20:00,87.46,87.46,87.14,87.17,505500.0,50.9068,50.9068,50.7205,50.738,505500.0
2008-05-23 10:25:00,87.19,87.19,86.82,86.82,611900.0,50.7496,50.7496,50.5342,50.5342,611900.0
2008-05-23 10:30:00,86.82,86.83,86.59,86.72,733600.0,50.5342,50.5401,50.4004,50.476,733600.0
2008-05-23 10:35:00,86.73,86.76,86.58,86.66,807600.0,50.4819,50.4993,50.3946,50.4411,807600.0
2008-05-23 10:40:00,86.66,86.92,86.62,86.81,351400.0,50.4411,50.5925,50.4178,50.5284,351400.0
2008-05-23 10:45:00,86.79,86.79,86.63,86.7,572200.0,50.5168,50.5168,50.4237,50.4644,572200.0
2008-05-23 10:50:00,86.7,86.81,86.55,86.76,411300.0,50.4644,50.5284,50.3771,50.4993,411300.0
2008-05-23 10:55:00,86.76,86.83,86.67,86.83,346500.0,50.4993,50.5401,50.4469,50.5401,346500.0
2008-05-23 11:00:00,86.83,86.83,86.55,86.55,324300.0,50.5401,50.5401,50.3771,50.3771,324300.0
2008-05-23 11:05:00,86.56,86.56,86.33,86.34,172800.0,50.3829,50.3829,50.249,50.2549,172800.0
2008-05-23 11:10:00,86.34,86.48,86.05,86.09,661500.0,50.2549,50.3364,50.0861,50.1093,661500.0
2008-05-23 11:15:00,86.1,86.24,86.05,86.23,561500.0,50.1152,50.1967,50.0861,50.1908,561500.0
2008-05-23 11:20:00,86.23,86.31,86.18,86.27,286900.0,50.1908,50.2374,50.1617,50.2141,286900.0
2008-05-23 11:25:00,86.28,86.37,86.08,86.12,459700.0,50.2199,50.2723,50.1035,50.1268,459700.0
2008-05-23 11:30:00,86.12,86.13,85.9,85.93,524500.0,50.1268,50.1326,49.9988,50.0162,524500.0
2008-05-23 11:35:00,85.93,85.94,85.77,85.82,328400.0,50.0162,50.022,49.9231,49.9522,328400.0
2008-05-23 11:40:00,85.83,85.97,85.82,85.94,230300.0,49.958,50.0395,49.9522,50.022,230300.0
2008-05-23 11:45:00,85.94,86.06,85.89,85.96,269400.0,50.022,50.0919,49.9929,50.0337,269400.0
2008-05-23 11:50:00,85.96,86.12,85.92,86.04,271900.0,50.0337,50.1268,50.0104,50.0802,271900.0
2008-05-23 11:55:00,86.04,86.48,85.99,86.47,285500.0,50.0802,50.3364,50.0511,50.3305,285500.0
2008-05-23 12:00:00,86.47,86.5,86.17,86.18,306800.0,50.3305,50.348,50.1559,50.1617,306800.0
2008-05-23 12:05:00,86.17,86.41,86.17,86.4,307300.0,50.1559,50.2956,50.1559,50.2898,307300.0
2008-05-23 12:10:00,86.41,86.54,86.36,86.43,155900.0,50.2956,50.3713,50.2665,50.3072,155900.0
2008-05-23 12:15:00,86.44,86.5,86.21,86.22,128500.0,50.3131,50.348,50.1792,50.185,128500.0
2008-05-23 12:20:00,86.22,86.42,86.19,86.42,142400.0,50.185,50.3014,50.1676,50.3014,142400.0
2008-05-23 12:25:00,86.45,86.6,86.39,86.48,244200.0,50.3189,50.4062,50.284,50.3364,244200.0
2008-05-23 12:30:00,86.5,86.5,86.19,86.23,219900.0,50.348,50.348,50.1676,50.1908,219900.0
2008-05-23 12:35:00,86.24,86.27,86.11,86.13,189700.0,50.1967,50.2141,50.121,50.1326,189700.0
2008-05-23 12:40:00,86.13,86.22,86.07,86.22,220700.0,50.1326,50.185,50.0977,50.185,220700.0
2008-05-23 12:45:00,86.22,86.35,86.19,86.33,120000.0,50.185,50.2607,50.1676,50.249,120000.0
2008-05-23 12:50:00,86.33,86.43,86.3,86.38,344600.0,50.249,50.3072,50.2316,50.2781,344600.0
2008-05-23 12:55:00,86.38,86.4,86.11,86.16,174400.0,50.2781,50.2898,50.121,50.1501,174400.0
2008-05-23 13:00:00,86.15,86.43,86.15,86.35,166800.0,50.1443,50.3072,50.1443,50.2607,166800.0
2008-05-23 13:05:00,86.35,86.45,86.34,86.4,209700.0,50.2607,50.3189,50.2549,50.2898,209700.0
2008-05-23 13:10:00,86.41,86.41,86.32,86.34,60300.0,50.2956,50.2956,50.2432,50.2549,60300.0
2008-05-23 13:15:00,86.33,86.39,86.27,86.36,106300.0,50.249,50.284,50.2141,50.2665,106300.0
2008-05-23 13:20:00,86.35,86.4,86.31,86.39,86100.0,50.2607,50.2898,50.2374,50.284,86100.0
2008-05-23 13:25:00,86.4,86.41,86.27,86.28,95100.0,50.2898,50.2956,50.2141,50.2199,95100.0
2008-05-23 13:30:00,86.29,86.41,86.29,86.32,183400.0,50.2258,50.2956,50.2258,50.2432,183400.0
2008-05-23 13:35:00,86.32,86.36,86.28,86.32,199900.0,50.2432,50.2665,50.2199,50.2432,199900.0
2008-05-23 13:40:00,86.34,86.41,86.33,86.4,166400.0,50.2549,50.2956,50.249,50.2898,166400.0
2008-05-23 13:45:00,86.4,86.41,86.34,86.4,128900.0,50.2898,50.2956,50.2549,50.2898,128900.0
2008-05-23 13:50:00,86.4,86.41,86.28,86.28,195000.0,50.2898,50.2956,50.2199,50.2199,195000.0
2008-05-23 13:55:00,86.29,86.4,86.27,86.33,180800.0,50.2258,50.2898,50.2141,50.249,180800.0
2008-05-23 14:00:00,86.33,86.33,86.2,86.21,313800.0,50.249,50.249,50.1734,50.1792,313800.0
2008-05-23 14:05:00,86.21,86.23,86.09,86.11,239900.0,50.1792,50.1908,50.1093,50.121,239900.0
2008-05-23 14:10:00,86.1,86.19,86.08,86.16,131600.0,50.1152,50.1676,50.1035,50.1501,131600.0
2008-05-23 14:15:00,86.16,86.21,86.04,86.15,376600.0,50.1501,50.1792,50.0802,50.1443,376600.0
2008-05-23 14:20:00,86.16,86.41,86.16,86.39,350300.0,50.1501,50.2956,50.1501,50.284,350300.0
2008-05-23 14:25:00,86.39,86.5,86.35,86.5,177500.0,50.284,50.348,50.2607,50.348,177500.0
2008-05-23 14:30:00,86.49,86.59,86.43,86.58,243400.0,50.3422,50.4004,50.3072,50.3946,243400.0
2008-05-23 14:35:00,86.58,86.61,86.46,86.56,156500.0,50.3946,50.412,50.3247,50.3829,156500.0
2008-05-23 14:40:00,86.56,86.66,86.53,86.61,92700.0,50.3829,50.4411,50.3655,50.412,92700.0
2008-05-23 14:45:00,86.61,86.86,86.61,86.85,201200.0,50.412,50.5575,50.412,50.5517,201200.0
2008-05-23 14:50:00,86.86,86.88,86.77,86.85,217000.0,50.5575,50.5692,50.5051,50.5517,217000.0
2008-05-23 14:55:00,86.85,86.93,86.73,86.73,131200.0,50.5517,50.5983,50.4819,50.4819,131200.0
2008-05-23 15:00:00,86.74,86.74,86.64,86.7,117300.0,50.4877,50.4877,50.4295,50.4644,117300.0
2008-05-23 15:05:00,86.7,86.79,86.65,86.76,175200.0,50.4644,50.5168,50.4353,50.4993,175200.0
2008-05-23 15:10:00,86.76,86.85,86.58,86.64,165700.0,50.4993,50.5517,50.3946,50.4295,165700.0
2008-05-23 15:15:00,86.64,86.69,86.53,86.59,303100.0,50.4295,50.4586,50.3655,50.4004,303100.0
2008-05-23 15:20:00,86.58,86.7,86.52,86.69,241500.0,50.3946,50.4644,50.3596,50.4586,241500.0
2008-05-23 15:25:00,86.69,86.94,86.68,86.93,203800.0,50.4586,50.6041,50.4528,50.5983,203800.0
2008-05-23 15:30:00,86.94,87.1,86.94,86.95,426600.0,50.6041,50.6972,50.6041,50.6099,426600.0
2008-05-23 15:35:00,86.94,86.98,86.69,86.71,302200.0,50.6041,50.6274,50.4586,50.4702,302200.0
2008-05-23 15:40:00,86.7,86.7,86.62,86.7,309200.0,50.4644,50.4644,50.4178,50.4644,309200.0
2008-05-23 15:45:00,86.7,86.73,86.56,86.66,365300.0,50.4644,50.4819,50.3829,50.4411,365300.0
2008-05-23 15:50:00,86.66,86.66,86.55,86.56,352500.0,50.4411,50.4411,50.3771,50.3829,352500.0
2008-05-23 15:55:00,86.57,86.58,86.36,86.36,699000.0,50.3887,50.3946,50.2665,50.2665,699000.0
2008-05-27 09:30:00,85.85,86.34,85.31,85.52,864200.0,49.9697,50.2549,49.6553,49.7776,864200.0
2008-05-27 09:35:00,85.53,85.7,85.25,85.32,718100.0,49.7834,49.8823,49.6204,49.6612,718100.0
2008-05-27 09:40:00,85.32,85.38,85.14,85.16,362100.0,49.6612,49.6961,49.5564,49.568,362100.0
2008-05-27 09:45:00,85.16,85.25,85.03,85.11,595400.0,49.568,49.6204,49.4924,49.5389,595400.0
2008-05-27 09:50:00,85.13,85.35,85.06,85.17,631200.0,49.5506,49.6786,49.5098,49.5739,631200.0
2008-05-27 09:55:00,85.18,85.37,85.13,85.18,339600.0,49.5797,49.6903,49.5506,49.5797,339600.0
2008-05-27 10:00:00,85.16,85.34,85.04,85.12,397300.0,49.568,49.6728,49.4982,49.5448,397300.0
2008-05-27 10:05:00,85.11,85.37,85.09,85.25,398500.0,49.5389,49.6903,49.5273,49.6204,398500.0
2008-05-27 10:10:00,85.26,85.77,85.26,85.7,668300.0,49.6262,49.9231,49.6262,49.8823,668300.0
2008-05-27 10:15:00,85.7,85.71,85.35,85.54,517800.0,49.8823,49.8882,49.6786,49.7892,517800.0
2008-05-27 10:20:00,85.56,85.66,85.4,85.49,261000.0,49.8009,49.8591,49.7077,49.7601,261000.0
2008-05-27 10:25:00,85.51,85.77,85.5,85.77,237800.0,49.7718,49.9231,49.7659,49.9231,237800.0
2008-05-27 10:30:00,85.75,85.8,85.52,85.62,294800.0,49.9114,49.9406,49.7776,49.8358,294800.0
2008-05-27 10:35:00,85.63,85.88,85.58,85.74,198400.0,49.8416,49.9871,49.8125,49.9056,198400.0
2008-05-27 10:40:00,85.74,85.87,85.65,85.66,134700.0,49.9056,49.9813,49.8532,49.8591,134700.0
2008-05-27 10:45:00,85.66,85.77,85.49,85.49,218800.0,49.8591,49.9231,49.7601,49.7601,218800.0
2008-05-27 10:50:00,85.49,85.71,85.45,85.71,166300.0,49.7601,49.8882,49.7368,49.8882,166300.0
2008-05-27 10:55:00,85.7,85.74,85.57,85.59,150300.0,49.8823,49.9056,49.8067,49.8183,150300.0
2008-05-27 11:00:00,85.59,85.7,85.58,85.63,203900.0,49.8183,49.8823,49.8125,49.8416,203900.0
2008-05-27 11:05:00,85.64,85.69,85.51,85.53,124700.0,49.8474,49.8765,49.7718,49.7834,124700.0
2008-05-27 11:10:00,85.53,85.76,85.52,85.72,179600.0,49.7834,49.9173,49.7776,49.894,179600.0
2008-05-27 11:15:00,85.71,85.83,85.67,85.83,119300.0,49.8882,49.958,49.8649,49.958,119300.0
2008-05-27 11:20:00,85.82,85.85,85.72,85.76,105100.0,49.9522,49.9697,49.894,49.9173,105100.0
2008-05-27 11:25:00,85.75,86.0,85.74,85.94,255500.0,49.9114,50.057,49.9056,50.022,255500.0
2008-05-27 11:30:00,85.95,85.99,85.78,85.86,94600.0,50.0279,50.0511,49.9289,49.9755,94600.0
2008-05-27 11:35:00,85.86,85.87,85.79,85.8,90700.0,49.9755,49.9813,49.9347,49.9406,90700.0
2008-05-27 11:40:00,85.8,85.87,85.77,85.78,302700.0,49.9406,49.9813,49.9231,49.9289,302700.0
2008-05-27 11:45:00,85.78,85.84,85.76,85.76,70000.0,49.9289,49.9638,49.9173,49.9173,70000.0
2008-05-27 11:50:00,85.77,85.92,85.77,85.86,108900.0,49.9231,50.0104,49.9231,49.9755,108900.0
2008-05-27 11:55:00,85.87,85.89,85.78,85.78,89800.0,49.9813,49.9929,49.9289,49.9289,89800.0
2008-05-27 12:00:00,85.79,85.9,85.78,85.86,131300.0,49.9347,49.9988,49.9289,49.9755,131300.0
2008-05-27 12:05:00,85.87,86.04,85.84,85.95,168800.0,49.9813,50.0802,49.9638,50.0279,168800.0
2008-05-27 12:10:00,85.95,85.99,85.89,85.98,111100.0,50.0279,50.0511,49.9929,50.0453,111100.0
2008-05-27 12:15:00,85.98,86.1,85.98,86.07,312200.0,50.0453,50.1152,50.0453,50.0977,312200.0
2008-05-27 12:20:00,86.07,86.14,86.06,86.09,360400.0,50.0977,50.1385,50.0919,50.1093,360400.0
2008-05-27 12:25:00,86.09,86.14,85.87,85.88,435700.0,50.1093,50.1385,49.9813,49.9871,435700.0
2008-05-27 12:30:00,85.88,85.9,85.75,85.87,322800.0,49.9871,49.9988,49.9114,49.9813,322800.0
2008-05-27 12:35:00,85.87,85.93,85.86,85.89,135200.0,49.9813,50.0162,49.9755,49.9929,135200.0
2008-05-27 12:40:00,85.88,85.89,85.77,85.81,295900.0,49.9871,49.9929,49.9231,49.9464,295900.0
2008-05-27 12:45:00,85.82,85.94,85.82,85.91,211400.0,49.9522,50.022,49.9522,50.0046,211400.0
2008-05-27 12:50:00,85.9,85.93,85.83,85.86,98900.0,49.9988,50.0162,49.958,49.9755,98900.0
2008-05-27 12:55:00,85.87,85.94,85.83,85.9,128100.0,49.9813,50.022,49.958,49.9988,128100.0
2008-05-27 13:00:00,85.9,85.93,85.83,85.85,67000.0,49.9988,50.0162,49.958,49.9697,67000.0
2008-05-27 13:05:00,85.85,85.86,85.79,85.81,42400.0,49.9697,49.9755,49.9347,49.9464,42400.0
2008-05-27 13:10:00,85.82,85.89,85.8,85.86,58900.0,49.9522,49.9929,49.9406,49.9755,58900.0
2008-05-27 13:15:00,85.87,85.94,85.87,85.92,78500.0,49.9813,50.022,49.9813,50.0104,78500.0
2008-05-27 13:20:00,85.92,86.07,85.91,85.93,129000.0,50.0104,50.0977,50.0046,50.0162,129000.0
2008-05-27 13:25:00,85.93,86.04,85.92,86.0,118700.0,50.0162,50.0802,50.0104,50.057,118700.0
2008-05-27 13:30:00,85.99,86.04,85.91,85.99,76300.0,50.0511,50.0802,50.0046,50.0511,76300.0
2008-05-27 13:35:00,86.0,86.08,86.0,86.01,248200.0,50.057,50.1035,50.057,50.0628,248200.0
2008-05-27 13:40:00,86.01,86.06,85.96,86.0,156100.0,50.0628,50.0919,50.0337,50.057,156100.0
2008-05-27 13:45:00,86.0,86.06,85.96,86.01,107400.0,50.057,50.0919,50.0337,50.0628,107400.0
2008-05-27 13:50:00,86.01,86.12,86.01,86.11,130900.0,50.0628,50.1268,50.0628,50.121,130900.0
2008-05-27 13:55:00,86.11,86.18,86.04,86.05,154500.0,50.121,50.1617,50.0802,50.0861,154500.0
2008-05-27 14:00:00,86.06,86.11,85.9,85.99,198400.0,50.0919,50.121,49.9988,50.0511,198400.0
2008-05-27 14:05:00,86.0,86.06,85.81,85.84,405900.0,50.057,50.0919,49.9464,49.9638,405900.0
2008-05-27 14:10:00,85.86,85.93,85.73,85.73,302300.0,49.9755,50.0162,49.8998,49.8998,302300.0
2008-05-27 14:15:00,85.72,85.79,85.62,85.63,185200.0,49.894,49.9347,49.8358,49.8416,185200.0
2008-05-27 14:20:00,85.63,85.75,85.62,85.65,206300.0,49.8416,49.9114,49.8358,49.8532,206300.0
2008-05-27 14:25:00,85.66,85.75,85.62,85.65,130800.0,49.8591,49.9114,49.8358,49.8532,130800.0
2008-05-27 14:30:00,85.65,85.7,85.57,85.57,243400.0,49.8532,49.8823,49.8067,49.8067,243400.0
2008-05-27 14:35:00,85.57,85.66,85.53,85.54,288600.0,49.8067,49.8591,49.7834,49.7892,288600.0
2008-05-27 14:40:00,85.55,85.77,85.53,85.76,200600.0,49.795,49.9231,49.7834,49.9173,200600.0
2008-05-27 14:45:00,85.76,85.77,85.67,85.77,96600.0,49.9173,49.9231,49.8649,49.9231,96600.0
2008-05-27 14:50:00,85.77,85.82,85.7,85.72,66000.0,49.9231,49.9522,49.8823,49.894,66000.0
2008-05-27 14:55:00,85.72,85.78,85.58,85.62,232600.0,49.894,49.9289,49.8125,49.8358,232600.0
2008-05-27 15:00:00,85.64,85.75,85.64,85.71,358400.0,49.8474,49.9114,49.8474,49.8882,358400.0
2008-05-27 15:05:00,85.72,85.72,85.63,85.69,257800.0,49.894,49.894,49.8416,49.8765,257800.0
2008-05-27 15:10:00,85.69,85.76,85.62,85.64,617900.0,49.8765,49.9173,49.8358,49.8474,617900.0
2008-05-27 15:15:00,85.65,85.71,85.59,85.71,351500.0,49.8532,49.8882,49.8183,49.8882,351500.0
2008-05-27 15:20:00,85.7,85.74,85.64,85.74,183100.0,49.8823,49.9056,49.8474,49.9056,183100.0
2008-05-27 15:25:00,85.74,85.75,85.66,85.68,233000.0,49.9056,49.9114,49.8591,49.8707,233000.0
2008-05-27 15:30:00,85.69,85.84,85.68,85.83,226300.0,49.8765,49.9638,49.8707,49.958,226300.0
2008-05-27 15:35:00,85.83,85.89,85.83,85.88,189100.0,49.958,49.9929,49.958,49.9871,189100.0
2008-05-27 15:40:00,85.89,85.9,85.8,85.89,459200.0,49.9929,49.9988,49.9406,49.9929,459200.0
2008-05-27 15:45:00,85.88,85.89,85.8,85.84,333400.0,49.9871,49.9929,49.9406,49.9638,333400.0
2008-05-27 15:50:00,85.84,85.88,85.77,85.85,752900.0,49.9638,49.9871,49.9231,49.9697,752900.0
2008-05-27 15:55:00,85.85,85.9,85.78,85.83,536900.0,49.9697,49.9988,49.9289,49.958,536900.0
2008-05-28 09:30:00,85.24,85.3,84.88,84.88,324400.0,49.6146,49.6495,49.4051,49.4051,324400.0
2008-05-28 09:35:00,84.9,85.17,84.72,85.17,859800.0,49.4167,49.5739,49.3119,49.5739,859800.0
2008-05-28 09:40:00,85.18,85.2,84.92,84.93,435800.0,49.5797,49.5913,49.4283,49.4342,435800.0
2008-05-28 09:45:00,84.91,85.34,84.9,85.26,547200.0,49.4225,49.6728,49.4167,49.6262,547200.0
2008-05-28 09:50:00,85.25,85.51,85.16,85.51,470400.0,49.6204,49.7718,49.568,49.7718,470400.0
2008-05-28 09:55:00,85.51,85.7,85.43,85.55,723300.0,49.7718,49.8823,49.7252,49.795,723300.0
2008-05-28 10:00:00,85.55,85.99,85.54,85.97,882300.0,49.795,50.0511,49.7892,50.0395,882300.0
2008-05-28 10:05:00,85.96,86.25,85.92,86.16,1147100.0,50.0337,50.2025,50.0104,50.1501,1147100.0
2008-05-28 10:10:00,86.16,86.21,85.86,85.87,436000.0,50.1501,50.1792,49.9755,49.9813,436000.0
2008-05-28 10:15:00,85.87,86.08,85.78,86.03,468700.0,49.9813,50.1035,49.9289,50.0744,468700.0
2008-05-28 10:20:00,86.02,86.2,86.02,86.1,472600.0,50.0686,50.1734,50.0686,50.1152,472600.0
2008-05-28 10:25:00,86.1,86.14,85.82,85.83,331900.0,50.1152,50.1385,49.9522,49.958,331900.0
2008-05-28 10:30:00,85.83,85.84,85.67,85.69,342000.0,49.958,49.9638,49.8649,49.8765,342000.0
2008-05-28 10:35:00,85.69,85.75,85.62,85.7,229600.0,49.8765,49.9114,49.8358,49.8823,229600.0
2008-05-28 10:40:00,85.71,85.71,85.52,85.53,205500.0,49.8882,49.8882,49.7776,49.7834,205500.0
2008-05-28 10:45:00,85.53,85.59,85.38,85.56,311900.0,49.7834,49.8183,49.6961,49.8009,311900.0
2008-05-28 10:50:00,85.56,85.61,85.49,85.51,206600.0,49.8009,49.83,49.7601,49.7718,206600.0
2008-05-28 10:55:00,85.5,85.58,85.32,85.33,320000.0,49.7659,49.8125,49.6612,49.667,320000.0
2008-05-28 11:00:00,85.33,85.54,85.29,85.46,238900.0,49.667,49.7892,49.6437,49.7427,238900.0
2008-05-28 11:05:00,85.46,85.47,85.31,85.41,161200.0,49.7427,49.7485,49.6553,49.7135,161200.0
2008-05-28 11:10:00,85.4,85.43,85.17,85.24,356600.0,49.7077,49.7252,49.5739,49.6146,356600.0
2008-05-28 11:15:00,85.24,85.3,85.19,85.19,168600.0,49.6146,49.6495,49.5855,49.5855,168600.0
2008-05-28 11:20:00,85.19,85.22,85.11,85.16,154000.0,49.5855,49.603,49.5389,49.568,154000.0
2008-05-28 11:25:00,85.16,85.32,85.14,85.32,328000.0,49.568,49.6612,49.5564,49.6612,328000.0
2008-05-28 11:30:00,85.32,85.43,85.25,85.42,118100.0,49.6612,49.7252,49.6204,49.7194,118100.0
2008-05-28 11:35:00,85.41,85.47,85.33,85.46,136300.0,49.7135,49.7485,49.667,49.7427,136300.0
2008-05-28 11:40:00,85.45,85.45,85.29,85.39,117600.0,49.7368,49.7368,49.6437,49.7019,117600.0
2008-05-28 11:45:00,85.37,85.45,85.32,85.44,113000.0,49.6903,49.7368,49.6612,49.731,113000.0
2008-05-28 11:50:00,85.45,85.61,85.43,85.61,100700.0,49.7368,49.83,49.7252,49.83,100700.0
2008-05-28 11:55:00,85.62,85.64,85.5,85.6,253400.0,49.8358,49.8474,49.7659,49.8241,253400.0
2008-05-28 12:00:00,85.58,85.62,85.49,85.6,133500.0,49.8125,49.8358,49.7601,49.8241,133500.0
2008-05-28 12:05:00,85.62,85.66,85.58,85.6,61100.0,49.8358,49.8591,49.8125,49.8241,61100.0
2008-05-28 12:10:00,85.6,85.78,85.6,85.68,363100.0,49.8241,49.9289,49.8241,49.8707,363100.0
2008-05-28 12:15:00,85.68,85.79,85.66,85.71,190300.0,49.8707,49.9347,49.8591,49.8882,190300.0
2008-05-28 12:20:00,85.69,85.8,85.64,85.71,143100.0,49.8765,49.9406,49.8474,49.8882,143100.0
2008-05-28 12:25:00,85.7,85.84,85.7,85.83,72100.0,49.8823,49.9638,49.8823,49.958,72100.0
2008-05-28 12:30:00,85.83,85.87,85.79,85.8,129600.0,49.958,49.9813,49.9347,49.9406,129600.0
2008-05-28 12:35:00,85.79,86.02,85.78,86.02,403600.0,49.9347,50.0686,49.9289,50.0686,403600.0
2008-05-28 12:40:00,86.02,86.08,85.98,86.01,333600.0,50.0686,50.1035,50.0453,50.0628,333600.0
2008-05-28 12:45:00,86.02,86.14,85.8,86.12,355000.0,50.0686,50.1385,49.9406,50.1268,355000.0
2008-05-28 12:50:00,86.11,86.14,86.04,86.07,183200.0,50.121,50.1385,50.0802,50.0977,183200.0
2008-05-28 12:55:00,86.08,86.18,86.07,86.17,86300.0,50.1035,50.1617,50.0977,50.1559,86300.0
2008-05-28 13:00:00,86.17,86.18,86.07,86.12,180000.0,50.1559,50.1617,50.0977,50.1268,180000.0
2008-05-28 13:05:00,86.12,86.22,86.08,86.09,81000.0,50.1268,50.185,50.1035,50.1093,81000.0
2008-05-28 13:10:00,86.09,86.13,86.04,86.08,218300.0,50.1093,50.1326,50.0802,50.1035,218300.0
2008-05-28 13:15:00,86.08,86.3,86.07,86.23,518600.0,50.1035,50.2316,50.0977,50.1908,518600.0
2008-05-28 13:20:00,86.22,86.25,86.17,86.17,121400.0,50.185,50.2025,50.1559,50.1559,121400.0
2008-05-28 13:25:00,86.16,86.29,86.15,86.21,139700.0,50.1501,50.2258,50.1443,50.1792,139700.0
2008-05-28 13:30:00,86.21,86.31,86.15,86.18,117400.0,50.1792,50.2374,50.1443,50.1617,117400.0
2008-05-28 13:35:00,86.19,86.23,86.16,86.16,90600.0,50.1676,50.1908,50.1501,50.1501,90600.0
2008-05-28 13:40:00,86.16,86.28,86.1,86.27,314400.0,50.1501,50.2199,50.1152,50.2141,314400.0
2008-05-28 13:45:00,86.27,86.36,86.23,86.3,193400.0,50.2141,50.2665,50.1908,50.2316,193400.0
2008-05-28 13:50:00,86.31,86.33,86.18,86.32,113800.0,50.2374,50.249,50.1617,50.2432,113800.0
2008-05-28 13:55:00,86.33,86.36,86.27,86.31,165500.0,50.249,50.2665,50.2141,50.2374,165500.0
2008-05-28 14:00:00,86.33,86.36,86.12,86.18,168600.0,50.249,50.2665,50.1268,50.1617,168600.0
2008-05-28 14:05:00,86.18,86.31,86.13,86.26,148200.0,50.1617,50.2374,50.1326,50.2083,148200.0
2008-05-28 14:10:00,86.27,86.36,86.26,86.3,161900.0,50.2141,50.2665,50.2083,50.2316,161900.0
2008-05-28 14:15:00,86.29,86.33,86.25,86.32,220100.0,50.2258,50.249,50.2025,50.2432,220100.0
2008-05-28 14:20:00,86.32,86.33,86.19,86.26,155100.0,50.2432,50.249,50.1676,50.2083,155100.0
2008-05-28 14:25:00,86.26,86.34,86.21,86.3,186000.0,50.2083,50.2549,50.1792,50.2316,186000.0
2008-05-28 14:30:00,86.28,86.36,86.27,86.34,123400.0,50.2199,50.2665,50.2141,50.2549,123400.0
2008-05-28 14:35:00,86.33,86.53,86.32,86.51,183100.0,50.249,50.3655,50.2432,50.3538,183100.0
2008-05-28 14:40:00,86.51,86.54,86.46,86.49,92500.0,50.3538,50.3713,50.3247,50.3422,92500.0
2008-05-28 14:45:00,86.49,86.62,86.49,86.54,331700.0,50.3422,50.4178,50.3422,50.3713,331700.0
2008-05-28 14:50:00,86.55,86.57,86.49,86.52,131900.0,50.3771,50.3887,50.3422,50.3596,131900.0
2008-05-28 14:55:00,86.53,86.53,86.47,86.51,163200.0,50.3655,50.3655,50.3305,50.3538,163200.0
2008-05-28 15:00:00,86.51,86.59,86.5,86.57,184300.0,50.3538,50.4004,50.348,50.3887,184300.0
2008-05-28 15:05:00,86.56,86.59,86.49,86.51,159600.0,50.3829,50.4004,50.3422,50.3538,159600.0
2008-05-28 15:10:00,86.51,86.6,86.49,86.59,131600.0,50.3538,50.4062,50.3422,50.4004,131600.0
2008-05-28 15:15:00,86.59,86.61,86.53,86.6,230400.0,50.4004,50.412,50.3655,50.4062,230400.0
2008-05-28 15:20:00,86.59,86.72,86.57,86.71,355300.0,50.4004,50.476,50.3887,50.4702,355300.0
2008-05-28 15:25:00,86.7,86.98,86.69,86.94,302000.0,50.4644,50.6274,50.4586,50.6041,302000.0
2008-05-28 15:30:00,86.95,87.01,86.91,86.96,314200.0,50.6099,50.6448,50.5866,50.6157,314200.0
2008-05-28 15:35:00,86.96,87.02,86.86,87.01,258300.0,50.6157,50.6507,50.5575,50.6448,258300.0
2008-05-28 15:40:00,87.01,87.05,86.94,86.96,189700.0,50.6448,50.6681,50.6041,50.6157,189700.0
2008-05-28 15:45:00,86.97,87.11,86.93,87.11,319700.0,50.6216,50.703,50.5983,50.703,319700.0
2008-05-28 15:50:00,87.11,87.23,87.08,87.2,390700.0,50.703,50.7729,50.6856,50.7554,390700.0
2008-05-28 15:55:00,87.2,87.33,87.16,87.29,619300.0,50.7554,50.8311,50.7321,50.8078,619300.0
2008-05-29 09:30:00,86.62,86.78,86.42,86.51,382700.0,50.4178,50.511,50.3014,50.3538,382700.0
2008-05-29 09:35:00,86.52,86.6,86.08,86.55,1243600.0,50.3596,50.4062,50.1035,50.3771,1243600.0
2008-05-29 09:40:00,86.56,86.59,85.91,86.02,566500.0,50.3829,50.4004,50.0046,50.0686,566500.0
2008-05-29 09:45:00,86.03,86.3,86.03,86.2,278400.0,50.0744,50.2316,50.0744,50.1734,278400.0
2008-05-29 09:50:00,86.2,86.2,86.05,86.07,363100.0,50.1734,50.1734,50.0861,50.0977,363100.0
2008-05-29 09:55:00,86.05,86.16,86.0,86.0,226800.0,50.0861,50.1501,50.057,50.057,226800.0
2008-05-29 10:00:00,86.0,86.17,86.0,86.06,290700.0,50.057,50.1559,50.057,50.0919,290700.0
2008-05-29 10:05:00,86.06,86.07,85.75,85.76,588200.0,50.0919,50.0977,49.9114,49.9173,588200.0
2008-05-29 10:10:00,85.75,86.07,85.68,85.96,442200.0,49.9114,50.0977,49.8707,50.0337,442200.0
2008-05-29 10:15:00,85.94,85.95,85.63,85.64,264700.0,50.022,50.0279,49.8416,49.8474,264700.0
2008-05-29 10:20:00,85.65,85.66,85.49,85.54,396500.0,49.8532,49.8591,49.7601,49.7892,396500.0
2008-05-29 10:25:00,85.52,86.2,85.49,86.19,604700.0,49.7776,50.1734,49.7601,50.1676,604700.0
2008-05-29 10:30:00,86.19,86.93,86.19,86.87,2546000.0,50.1676,50.5983,50.1676,50.5634,2546000.0
2008-05-29 10:35:00,86.87,86.94,86.59,86.63,1146900.0,50.5634,50.6041,50.4004,50.4237,1146900.0
2008-05-29 10:40:00,86.62,87.09,86.59,86.81,1616900.0,50.4178,50.6914,50.4004,50.5284,1616900.0
2008-05-29 10:45:00,86.81,86.85,86.38,86.4,1059400.0,50.5284,50.5517,50.2781,50.2898,1059400.0
2008-05-29 10:50:00,86.4,86.76,86.4,86.48,846900.0,50.2898,50.4993,50.2898,50.3364,846900.0
2008-05-29 10:55:00,86.48,86.78,86.48,86.67,426800.0,50.3364,50.511,50.3364,50.4469,426800.0
2008-05-29 11:00:00,86.67,86.81,86.48,86.81,332800.0,50.4469,50.5284,50.3364,50.5284,332800.0
2008-05-29 11:05:00,86.78,87.1,86.76,87.03,264700.0,50.511,50.6972,50.4993,50.6565,264700.0
2008-05-29 11:10:00,87.03,87.05,86.85,86.85,516700.0,50.6565,50.6681,50.5517,50.5517,516700.0
2008-05-29 11:15:00,86.86,87.05,86.72,86.77,293400.0,50.5575,50.6681,50.476,50.5051,293400.0
2008-05-29 11:20:00,86.76,86.92,86.75,86.86,229500.0,50.4993,50.5925,50.4935,50.5575,229500.0
2008-05-29 11:25:00,86.87,86.9,86.4,86.41,718900.0,50.5634,50.5808,50.2898,50.2956,718900.0
2008-05-29 11:30:00,86.4,86.41,86.26,86.39,541200.0,50.2898,50.2956,50.2083,50.284,541200.0
2008-05-29 11:35:00,86.38,86.38,85.96,85.96,350900.0,50.2781,50.2781,50.0337,50.0337,350900.0
2008-05-29 11:40:00,85.97,86.11,85.83,86.01,499800.0,50.0395,50.121,49.958,50.0628,499800.0
2008-05-29 11:45:00,86.01,86.25,85.96,86.03,237000.0,50.0628,50.2025,50.0337,50.0744,237000.0
2008-05-29 11:50:00,86.03,86.09,85.92,86.02,297900.0,50.0744,50.1093,50.0104,50.0686,297900.0
2008-05-29 11:55:00,86.02,86.11,85.96,85.96,324500.0,50.0686,50.121,50.0337,50.0337,324500.0
2008-05-29 12:00:00,85.98,86.37,85.98,86.37,457500.0,50.0453,50.2723,50.0453,50.2723,457500.0
2008-05-29 12:05:00,86.36,86.39,86.15,86.25,230500.0,50.2665,50.284,50.1443,50.2025,230500.0
2008-05-29 12:10:00,86.24,86.27,86.16,86.22,84700.0,50.1967,50.2141,50.1501,50.185,84700.0
2008-05-29 12:15:00,86.21,86.29,86.13,86.25,97100.0,50.1792,50.2258,50.1326,50.2025,97100.0
2008-05-29 12:20:00,86.25,86.38,86.21,86.31,149200.0,50.2025,50.2781,50.1792,50.2374,149200.0
2008-05-29 12:25:00,86.32,86.42,86.25,86.36,233000.0,50.2432,50.3014,50.2025,50.2665,233000.0
2008-05-29 12:30:00,86.35,86.66,86.35,86.66,136200.0,50.2607,50.4411,50.2607,50.4411,136200.0
2008-05-29 12:35:00,86.65,86.74,86.37,86.39,212000.0,50.4353,50.4877,50.2723,50.284,212000.0
2008-05-29 12:40:00,86.38,86.47,86.27,86.3,156200.0,50.2781,50.3305,50.2141,50.2316,156200.0
2008-05-29 12:45:00,86.29,86.43,86.22,86.35,122800.0,50.2258,50.3072,50.185,50.2607,122800.0
2008-05-29 12:50:00,86.35,86.53,86.35,86.46,120200.0,50.2607,50.3655,50.2607,50.3247,120200.0
2008-05-29 12:55:00,86.46,86.46,86.32,86.41,62400.0,50.3247,50.3247,50.2432,50.2956,62400.0
2008-05-29 13:00:00,86.42,86.45,86.17,86.17,208600.0,50.3014,50.3189,50.1559,50.1559,208600.0
2008-05-29 13:05:00,86.17,86.23,86.0,86.06,324700.0,50.1559,50.1908,50.057,50.0919,324700.0
2008-05-29 13:10:00,86.05,86.17,86.02,86.16,232500.0,50.0861,50.1559,50.0686,50.1501,232500.0
2008-05-29 13:15:00,86.16,86.37,86.15,86.37,190700.0,50.1501,50.2723,50.1443,50.2723,190700.0
2008-05-29 13:20:00,86.37,86.39,86.1,86.14,245200.0,50.2723,50.284,50.1152,50.1385,245200.0
2008-05-29 13:25:00,86.14,86.39,86.13,86.38,136300.0,50.1385,50.284,50.1326,50.2781,136300.0
2008-05-29 13:30:00,86.38,86.39,86.08,86.23,201600.0,50.2781,50.284,50.1035,50.1908,201600.0
2008-05-29 13:35:00,86.23,86.31,86.2,86.2,125100.0,50.1908,50.2374,50.1734,50.1734,125100.0
2008-05-29 13:40:00,86.21,86.28,86.13,86.2,158600.0,50.1792,50.2199,50.1326,50.1734,158600.0
2008-05-29 13:45:00,86.19,86.26,86.01,86.26,169300.0,50.1676,50.2083,50.0628,50.2083,169300.0
2008-05-29 13:50:00,86.24,86.27,86.13,86.14,65200.0,50.1967,50.2141,50.1326,50.1385,65200.0
2008-05-29 13:55:00,86.14,86.23,86.08,86.23,46400.0,50.1385,50.1908,50.1035,50.1908,46400.0
2008-05-29 14:00:00,86.22,86.39,86.22,86.3,105000.0,50.185,50.284,50.185,50.2316,105000.0
2008-05-29 14:05:00,86.28,86.33,86.08,86.11,125500.0,50.2199,50.249,50.1035,50.121,125500.0
2008-05-29 14:10:00,86.12,86.19,86.02,86.14,143000.0,50.1268,50.1676,50.0686,50.1385,143000.0
2008-05-29 14:15:00,86.13,86.26,86.1,86.25,81400.0,50.1326,50.2083,50.1152,50.2025,81400.0
2008-05-29 14:20:00,86.25,86.31,86.09,86.09,134000.0,50.2025,50.2374,50.1093,50.1093,134000.0
2008-05-29 14:25:00,86.11,86.17,85.88,85.88,252000.0,50.121,50.1559,49.9871,49.9871,252000.0
2008-05-29 14:30:00,85.89,85.99,85.88,85.98,85500.0,49.9929,50.0511,49.9871,50.0453,85500.0
2008-05-29 14:35:00,85.98,85.98,85.84,85.85,97900.0,50.0453,50.0453,49.9638,49.9697,97900.0
2008-05-29 14:40:00,85.85,85.88,85.77,85.83,350700.0,49.9697,49.9871,49.9231,49.958,350700.0
2008-05-29 14:45:00,85.84,85.85,85.66,85.74,372400.0,49.9638,49.9697,49.8591,49.9056,372400.0
2008-05-29 14:50:00,85.75,85.86,85.75,85.81,112900.0,49.9114,49.9755,49.9114,49.9464,112900.0
2008-05-29 14:55:00,85.81,85.82,85.62,85.74,117000.0,49.9464,49.9522,49.8358,49.9056,117000.0
2008-05-29 15:00:00,85.73,85.73,85.46,85.5,274000.0,49.8998,49.8998,49.7427,49.7659,274000.0
2008-05-29 15:05:00,85.5,85.5,85.31,85.32,498600.0,49.7659,49.7659,49.6553,49.6612,498600.0
2008-05-29 15:10:00,85.32,85.46,85.32,85.39,324400.0,49.6612,49.7427,49.6612,49.7019,324400.0
2008-05-29 15:15:00,85.39,85.39,85.24,85.26,236900.0,49.7019,49.7019,49.6146,49.6262,236900.0
2008-05-29 15:20:00,85.26,85.34,85.13,85.19,271900.0,49.6262,49.6728,49.5506,49.5855,271900.0
2008-05-29 15:25:00,85.18,85.31,85.18,85.31,256700.0,49.5797,49.6553,49.5797,49.6553,256700.0
2008-05-29 15:30:00,85.31,85.55,85.31,85.39,320100.0,49.6553,49.795,49.6553,49.7019,320100.0
2008-05-29 15:35:00,85.39,85.42,85.32,85.4,148000.0,49.7019,49.7194,49.6612,49.7077,148000.0
2008-05-29 15:40:00,85.4,85.42,85.23,85.35,220000.0,49.7077,49.7194,49.6088,49.6786,220000.0
2008-05-29 15:45:00,85.34,85.52,85.31,85.5,512300.0,49.6728,49.7776,49.6553,49.7659,512300.0
2008-05-29 15:50:00,85.5,85.55,85.45,85.46,390100.0,49.7659,49.795,49.7368,49.7427,390100.0
2008-05-29 15:55:00,85.46,85.47,85.34,85.34,503700.0,49.7427,49.7485,49.6728,49.6728,503700.0
2008-05-30 09:30:00,85.78,86.1,85.61,86.09,252700.0,49.9289,50.1152,49.83,50.1093,252700.0
2008-05-30 09:35:00,86.08,86.36,86.07,86.15,467200.0,50.1035,50.2665,50.0977,50.1443,467200.0
2008-05-30 09:40:00,86.15,86.27,85.9,86.17,386200.0,50.1443,50.2141,49.9988,50.1559,386200.0
2008-05-30 09:45:00,86.17,86.19,85.67,85.74,405600.0,50.1559,50.1676,49.8649,49.9056,405600.0
2008-05-30 09:50:00,85.74,86.04,85.67,85.68,407000.0,49.9056,50.0802,49.8649,49.8707,407000.0
2008-05-30 09:55:00,85.68,85.92,85.57,85.89,274300.0,49.8707,50.0104,49.8067,49.9929,274300.0
2008-05-30 10:00:00,85.88,85.9,85.61,85.76,178900.0,49.9871,49.9988,49.83,49.9173,178900.0
2008-05-30 10:05:00,85.75,85.8,85.46,85.71,195200.0,49.9114,49.9406,49.7427,49.8882,195200.0
2008-05-30 10:10:00,85.72,85.99,85.71,85.72,368800.0,49.894,50.0511,49.8882,49.894,368800.0
2008-05-30 10:15:00,85.72,85.9,85.55,85.86,449200.0,49.894,49.9988,49.795,49.9755,449200.0
2008-05-30 10:20:00,85.86,86.0,85.6,85.6,337500.0,49.9755,50.057,49.8241,49.8241,337500.0
2008-05-30 10:25:00,85.6,85.68,85.45,85.52,554500.0,49.8241,49.8707,49.7368,49.7776,554500.0
2008-05-30 10:30:00,85.52,85.89,85.37,85.86,522600.0,49.7776,49.9929,49.6903,49.9755,522600.0
2008-05-30 10:35:00,85.86,85.96,85.81,85.91,279300.0,49.9755,50.0337,49.9464,50.0046,279300.0
2008-05-30 10:40:00,85.92,85.93,85.76,85.86,129900.0,50.0104,50.0162,49.9173,49.9755,129900.0
2008-05-30 10:45:00,85.86,86.0,85.83,85.92,230500.0,49.9755,50.057,49.958,50.0104,230500.0
2008-05-30 10:50:00,85.95,86.16,85.95,86.15,253600.0,50.0279,50.1501,50.0279,50.1443,253600.0
2008-05-30 10:55:00,86.15,86.16,86.06,86.06,364300.0,50.1443,50.1501,50.0919,50.0919,364300.0
2008-05-30 11:00:00,86.06,86.14,85.94,85.96,263700.0,50.0919,50.1385,50.022,50.0337,263700.0
2008-05-30 11:05:00,85.96,86.0,85.75,85.85,158100.0,50.0337,50.057,49.9114,49.9697,158100.0
2008-05-30 11:10:00,85.85,86.02,85.79,85.95,245800.0,49.9697,50.0686,49.9347,50.0279,245800.0
2008-05-30 11:15:00,85.95,86.02,85.87,86.0,640600.0,50.0279,50.0686,49.9813,50.057,640600.0
2008-05-30 11:20:00,86.0,86.0,85.83,85.92,174400.0,50.057,50.057,49.958,50.0104,174400.0
2008-05-30 11:25:00,85.92,85.98,85.76,85.87,310700.0,50.0104,50.0453,49.9173,49.9813,310700.0
2008-05-30 11:30:00,85.87,85.95,85.77,85.93,144700.0,49.9813,50.0279,49.9231,50.0162,144700.0
2008-05-30 11:35:00,85.93,86.09,85.93,86.07,134400.0,50.0162,50.1093,50.0162,50.0977,134400.0
2008-05-30 11:40:00,86.07,86.11,85.9,85.91,150500.0,50.0977,50.121,49.9988,50.0046,150500.0
2008-05-30 11:45:00,85.91,86.05,85.89,86.0,152200.0,50.0046,50.0861,49.9929,50.057,152200.0
2008-05-30 11:50:00,86.0,86.08,85.97,86.03,211500.0,50.057,50.1035,50.0395,50.0744,211500.0
2008-05-30 11:55:00,86.05,86.11,86.04,86.11,190900.0,50.0861,50.121,50.0802,50.121,190900.0
2008-05-30 12:00:00,86.11,86.12,86.06,86.08,195800.0,50.121,50.1268,50.0919,50.1035,195800.0
2008-05-30 12:05:00,86.08,86.16,86.06,86.12,252700.0,50.1035,50.1501,50.0919,50.1268,252700.0
2008-05-30 12:10:00,86.11,86.12,85.92,85.94,365600.0,50.121,50.1268,50.0104,50.022,365600.0
2008-05-30 12:15:00,85.95,86.04,85.94,85.98,93600.0,50.0279,50.0802,50.022,50.0453,93600.0
2008-05-30 12:20:00,85.98,86.03,85.93,86.0,178900.0,50.0453,50.0744,50.0162,50.057,178900.0
2008-05-30 12:25:00,86.0,86.06,85.96,86.0,167400.0,50.057,50.0919,50.0337,50.057,167400.0
2008-05-30 12:30:00,86.01,86.05,85.96,86.03,276100.0,50.0628,50.0861,50.0337,50.0744,276100.0
2008-05-30 12:35:00,86.03,86.06,85.91,85.96,469400.0,50.0744,50.0919,50.0046,50.0337,469400.0
2008-05-30 12:40:00,85.96,85.98,85.87,85.89,248700.0,50.0337,50.0453,49.9813,49.9929,248700.0
2008-05-30 12:45:00,85.89,85.95,85.85,85.9,190900.0,49.9929,50.0279,49.9697,49.9988,190900.0
2008-05-30 12:50:00,85.89,85.96,85.84,85.93,151300.0,49.9929,50.0337,49.9638,50.0162,151300.0
2008-05-30 12:55:00,85.93,85.95,85.75,85.78,446600.0,50.0162,50.0279,49.9114,49.9289,446600.0
2008-05-30 13:00:00,85.78,85.88,85.78,85.79,117900.0,49.9289,49.9871,49.9289,49.9347,117900.0
2008-05-30 13:05:00,85.78,85.86,85.75,85.75,271700.0,49.9289,49.9755,49.9114,49.9114,271700.0
2008-05-30 13:10:00,85.75,85.76,85.66,85.73,406000.0,49.9114,49.9173,49.8591,49.8998,406000.0
2008-05-30 13:15:00,85.73,85.83,85.73,85.83,118100.0,49.8998,49.958,49.8998,49.958,118100.0
2008-05-30 13:20:00,85.83,85.89,85.81,85.84,206700.0,49.958,49.9929,49.9464,49.9638,206700.0
2008-05-30 13:25:00,85.83,85.85,85.71,85.77,294100.0,49.958,49.9697,49.8882,49.9231,294100.0
2008-05-30 13:30:00,85.76,85.79,85.71,85.79,252800.0,49.9173,49.9347,49.8882,49.9347,252800.0
2008-05-30 13:35:00,85.79,85.91,85.79,85.9,198600.0,49.9347,50.0046,49.9347,49.9988,198600.0
2008-05-30 13:40:00,85.9,85.97,85.86,85.96,356900.0,49.9988,50.0395,49.9755,50.0337,356900.0
2008-05-30 13:45:00,85.96,85.98,85.81,85.87,381100.0,50.0337,50.0453,49.9464,49.9813,381100.0
2008-05-30 13:50:00,85.87,85.93,85.84,85.93,136400.0,49.9813,50.0162,49.9638,50.0162,136400.0
2008-05-30 13:55:00,85.93,86.0,85.93,85.97,82800.0,50.0162,50.057,50.0162,50.0395,82800.0
2008-05-30 14:00:00,85.97,86.0,85.85,86.0,430300.0,50.0395,50.057,49.9697,50.057,430300.0
2008-05-30 14:05:00,86.0,86.0,85.92,85.96,174800.0,50.057,50.057,50.0104,50.0337,174800.0
2008-05-30 14:10:00,85.95,86.01,85.92,86.0,324400.0,50.0279,50.0628,50.0104,50.057,324400.0
2008-05-30 14:15:00,85.99,86.12,85.97,86.1,164500.0,50.0511,50.1268,50.0395,50.1152,164500.0
2008-05-30 14:20:00,86.11,86.11,86.01,86.01,250000.0,50.121,50.121,50.0628,50.0628,250000.0
2008-05-30 14:25:00,86.0,86.06,85.93,85.93,341800.0,50.057,50.0919,50.0162,50.0162,341800.0
2008-05-30 14:30:00,85.93,85.98,85.91,85.97,250700.0,50.0162,50.0453,50.0046,50.0395,250700.0
2008-05-30 14:35:00,85.98,86.01,85.96,85.99,89200.0,50.0453,50.0628,50.0337,50.0511,89200.0
2008-05-30 14:40:00,85.98,86.11,85.98,86.1,130800.0,50.0453,50.121,50.0453,50.1152,130800.0
2008-05-30 14:45:00,86.1,86.13,86.05,86.07,152100.0,50.1152,50.1326,50.0861,50.0977,152100.0
2008-05-30 14:50:00,86.07,86.23,86.07,86.22,340500.0,50.0977,50.1908,50.0977,50.185,340500.0
2008-05-30 14:55:00,86.22,86.31,86.21,86.23,331800.0,50.185,50.2374,50.1792,50.1908,331800.0
2008-05-30 15:00:00,86.24,86.32,86.24,86.28,155000.0,50.1967,50.2432,50.1967,50.2199,155000.0
2008-05-30 15:05:00,86.28,86.36,86.28,86.36,284600.0,50.2199,50.2665,50.2199,50.2665,284600.0
2008-05-30 15:10:00,86.37,86.39,86.34,86.38,197600.0,50.2723,50.284,50.2549,50.2781,197600.0
2008-05-30 15:15:00,86.38,86.39,86.14,86.22,594700.0,50.2781,50.284,50.1385,50.185,594700.0
2008-05-30 15:20:00,86.22,86.29,86.18,86.23,276600.0,50.185,50.2258,50.1617,50.1908,276600.0
2008-05-30 15:25:00,86.23,86.25,86.18,86.25,95900.0,50.1908,50.2025,50.1617,50.2025,95900.0
2008-05-30 15:30:00,86.24,86.37,86.24,86.33,507100.0,50.1967,50.2723,50.1967,50.249,507100.0
2008-05-30 15:35:00,86.33,86.34,86.25,86.3,243800.0,50.249,50.2549,50.2025,50.2316,243800.0
2008-05-30 15:40:00,86.3,86.34,86.23,86.27,389700.0,50.2316,50.2549,50.1908,50.2141,389700.0
2008-05-30 15:45:00,86.26,86.3,86.21,86.22,457000.0,50.2083,50.2316,50.1792,50.185,457000.0
2008-05-30 15:50:00,86.21,86.24,86.17,86.19,640700.0,50.1792,50.1967,50.1559,50.1676,640700.0
2008-05-30 15:55:00,86.18,86.18,85.89,85.9,847000.0,50.1617,50.1617,49.9929,49.9988,847000.0
2008-06-02 09:30:00,85.58,85.87,85.49,85.86,354700.0,49.8125,49.9813,49.7601,49.9755,354700.0
2008-06-02 09:35:00,85.87,85.99,85.76,85.92,375000.0,49.9813,50.0511,49.9173,50.0104,375000.0
2008-06-02 09:40:00,85.92,86.26,85.84,85.96,629600.0,50.0104,50.2083,49.9638,50.0337,629600.0
2008-06-02 09:45:00,85.94,86.25,85.89,85.95,441300.0,50.022,50.2025,49.9929,50.0279,441300.0
2008-06-02 09:50:00,85.94,86.02,85.75,85.75,414200.0,50.022,50.0686,49.9114,49.9114,414200.0
2008-06-02 09:55:00,85.76,85.92,85.73,85.86,307900.0,49.9173,50.0104,49.8998,49.9755,307900.0
2008-06-02 10:00:00,85.86,85.94,85.57,85.57,289800.0,49.9755,50.022,49.8067,49.8067,289800.0
2008-06-02 10:05:00,85.58,85.72,85.53,85.69,300900.0,49.8125,49.894,49.7834,49.8765,300900.0
2008-06-02 10:10:00,85.68,85.69,85.5,85.65,283000.0,49.8707,49.8765,49.7659,49.8532,283000.0
2008-06-02 10:15:00,85.65,85.95,85.57,85.88,396600.0,49.8532,50.0279,49.8067,49.9871,396600.0
2008-06-02 10:20:00,85.88,85.96,85.77,85.83,418500.0,49.9871,50.0337,49.9231,49.958,418500.0
2008-06-02 10:25:00,85.82,86.01,85.79,85.98,364800.0,49.9522,50.0628,49.9347,50.0453,364800.0
2008-06-02 10:30:00,85.98,86.18,85.93,86.14,448500.0,50.0453,50.1617,50.0162,50.1385,448500.0
2008-06-02 10:35:00,86.11,86.33,86.08,86.28,386400.0,50.121,50.249,50.1035,50.2199,386400.0
2008-06-02 10:40:00,86.27,86.28,86.13,86.2,355600.0,50.2141,50.2199,50.1326,50.1734,355600.0
2008-06-02 10:45:00,86.2,86.28,86.14,86.14,263200.0,50.1734,50.2199,50.1385,50.1385,263200.0
2008-06-02 10:50:00,86.14,86.21,86.1,86.13,137700.0,50.1385,50.1792,50.1152,50.1326,137700.0
2008-06-02 10:55:00,86.13,86.4,86.11,86.4,219700.0,50.1326,50.2898,50.121,50.2898,219700.0
2008-06-02 11:00:00,86.4,86.68,86.37,86.64,391600.0,50.2898,50.4528,50.2723,50.4295,391600.0
2008-06-02 11:05:00,86.64,86.97,86.64,86.96,459600.0,50.4295,50.6216,50.4295,50.6157,459600.0
2008-06-02 11:10:00,86.96,86.99,86.83,86.84,322800.0,50.6157,50.6332,50.5401,50.5459,322800.0
2008-06-02 11:15:00,86.84,86.96,86.83,86.83,512700.0,50.5459,50.6157,50.5401,50.5401,512700.0
2008-06-02 11:20:00,86.83,86.88,86.73,86.82,208000.0,50.5401,50.5692,50.4819,50.5342,208000.0
2008-06-02 11:25:00,86.84,86.99,86.81,86.92,361000.0,50.5459,50.6332,50.5284,50.5925,361000.0
2008-06-02 11:30:00,86.92,86.93,86.8,86.84,113300.0,50.5925,50.5983,50.5226,50.5459,113300.0
2008-06-02 11:35:00,86.84,87.0,86.79,86.95,180500.0,50.5459,50.639,50.5168,50.6099,180500.0
2008-06-02 11:40:00,86.95,87.15,86.94,87.08,185500.0,50.6099,50.7263,50.6041,50.6856,185500.0
2008-06-02 11:45:00,87.09,87.2,87.03,87.19,311500.0,50.6914,50.7554,50.6565,50.7496,311500.0
2008-06-02 11:50:00,87.2,87.34,87.17,87.21,251700.0,50.7554,50.8369,50.738,50.7613,251700.0
2008-06-02 11:55:00,87.2,87.33,87.15,87.32,255700.0,50.7554,50.8311,50.7263,50.8253,255700.0
2008-06-02 12:00:00,87.32,87.32,87.14,87.16,213600.0,50.8253,50.8253,50.7205,50.7321,213600.0
2008-06-02 12:05:00,87.17,87.29,87.12,87.15,93400.0,50.738,50.8078,50.7089,50.7263,93400.0
2008-06-02 12:10:00,87.14,87.18,86.99,87.13,140300.0,50.7205,50.7438,50.6332,50.7147,140300.0
2008-06-02 12:15:00,87.13,87.15,86.98,87.05,93900.0,50.7147,50.7263,50.6274,50.6681,93900.0
2008-06-02 12:20:00,87.03,87.06,86.96,87.06,45800.0,50.6565,50.6739,50.6157,50.6739,45800.0
2008-06-02 12:25:00,87.06,87.11,86.92,87.0,116200.0,50.6739,50.703,50.5925,50.639,116200.0
2008-06-02 12:30:00,86.98,86.99,86.78,86.78,152600.0,50.6274,50.6332,50.511,50.511,152600.0
2008-06-02 12:35:00,86.78,86.79,86.46,86.48,329800.0,50.511,50.5168,50.3247,50.3364,329800.0
2008-06-02 12:40:00,86.48,86.56,86.35,86.55,255800.0,50.3364,50.3829,50.2607,50.3771,255800.0
2008-06-02 12:45:00,86.55,86.65,86.45,86.52,348300.0,50.3771,50.4353,50.3189,50.3596,348300.0
2008-06-02 12:50:00,86.52,86.66,86.49,86.61,371300.0,50.3596,50.4411,50.3422,50.412,371300.0
2008-06-02 12:55:00,86.59,86.64,86.32,86.36,244900.0,50.4004,50.4295,50.2432,50.2665,244900.0
2008-06-02 13:00:00,86.38,86.44,86.31,86.34,309100.0,50.2781,50.3131,50.2374,50.2549,309100.0
2008-06-02 13:05:00,86.34,86.44,86.33,86.39,200800.0,50.2549,50.3131,50.249,50.284,200800.0
2008-06-02 13:10:00,86.39,86.4,86.22,86.28,434000.0,50.284,50.2898,50.185,50.2199,434000.0
2008-06-02 13:15:00,86.28,86.34,86.26,86.3,233100.0,50.2199,50.2549,50.2083,50.2316,233100.0
2008-06-02 13:20:00,86.3,86.41,86.3,86.35,201500.0,50.2316,50.2956,50.2316,50.2607,201500.0
2008-06-02 13:25:00,86.36,86.43,86.29,86.4,193000.0,50.2665,50.3072,50.2258,50.2898,193000.0
2008-06-02 13:30:00,86.39,86.45,86.34,86.43,133900.0,50.284,50.3189,50.2549,50.3072,133900.0
2008-06-02 13:35:00,86.43,86.47,86.38,86.46,63400.0,50.3072,50.3305,50.2781,50.3247,63400.0
2008-06-02 13:40:00,86.46,86.59,86.45,86.54,120900.0,50.3247,50.4004,50.3189,50.3713,120900.0
2008-06-02 13:45:00,86.54,86.57,86.27,86.28,157100.0,50.3713,50.3887,50.2141,50.2199,157100.0
2008-06-02 13:50:00,86.29,86.43,86.28,86.36,128400.0,50.2258,50.3072,50.2199,50.2665,128400.0
2008-06-02 13:55:00,86.36,86.4,86.2,86.26,244700.0,50.2665,50.2898,50.1734,50.2083,244700.0
2008-06-02 14:00:00,86.26,86.27,86.15,86.15,159200.0,50.2083,50.2141,50.1443,50.1443,159200.0
2008-06-02 14:05:00,86.15,86.19,86.05,86.1,96900.0,50.1443,50.1676,50.0861,50.1152,96900.0
2008-06-02 14:10:00,86.11,86.23,86.06,86.21,287900.0,50.121,50.1908,50.0919,50.1792,287900.0
2008-06-02 14:15:00,86.21,86.31,86.15,86.28,76600.0,50.1792,50.2374,50.1443,50.2199,76600.0
2008-06-02 14:20:00,86.28,86.34,86.19,86.34,107600.0,50.2199,50.2549,50.1676,50.2549,107600.0
2008-06-02 14:25:00,86.34,86.39,86.27,86.33,105900.0,50.2549,50.284,50.2141,50.249,105900.0
2008-06-02 14:30:00,86.33,86.37,86.19,86.21,119000.0,50.249,50.2723,50.1676,50.1792,119000.0
2008-06-02 14:35:00,86.19,86.24,86.11,86.11,63400.0,50.1676,50.1967,50.121,50.121,63400.0
2008-06-02 14:40:00,86.11,86.21,86.11,86.13,63000.0,50.121,50.1792,50.121,50.1326,63000.0
2008-06-02 14:45:00,86.14,86.2,86.1,86.17,112000.0,50.1385,50.1734,50.1152,50.1559,112000.0
2008-06-02 14:50:00,86.18,86.21,86.11,86.21,109500.0,50.1617,50.1792,50.121,50.1792,109500.0
2008-06-02 14:55:00,86.21,86.21,86.1,86.1,194600.0,50.1792,50.1792,50.1152,50.1152,194600.0
2008-06-02 15:00:00,86.11,86.18,86.05,86.06,287300.0,50.121,50.1617,50.0861,50.0919,287300.0
2008-06-02 15:05:00,86.07,86.08,85.99,86.02,160600.0,50.0977,50.1035,50.0511,50.0686,160600.0
2008-06-02 15:10:00,86.01,86.16,86.01,86.08,123700.0,50.0628,50.1501,50.0628,50.1035,123700.0
2008-06-02 15:15:00,86.07,86.1,85.95,85.97,164400.0,50.0977,50.1152,50.0279,50.0395,164400.0
2008-06-02 15:20:00,85.96,86.05,85.89,85.93,222400.0,50.0337,50.0861,49.9929,50.0162,222400.0
2008-06-02 15:25:00,85.95,86.21,85.95,86.16,230500.0,50.0279,50.1792,50.0279,50.1501,230500.0
2008-06-02 15:30:00,86.17,86.31,86.16,86.23,178400.0,50.1559,50.2374,50.1501,50.1908,178400.0
2008-06-02 15:35:00,86.25,86.28,86.18,86.18,150900.0,50.2025,50.2199,50.1617,50.1617,150900.0
2008-06-02 15:40:00,86.19,86.33,86.16,86.32,171800.0,50.1676,50.249,50.1501,50.2432,171800.0
2008-06-02 15:45:00,86.32,86.37,86.31,86.34,416400.0,50.2432,50.2723,50.2374,50.2549,416400.0
2008-06-02 15:50:00,86.34,86.49,86.34,86.46,416600.0,50.2549,50.3422,50.2549,50.3247,416600.0
2008-06-02 15:55:00,86.46,86.57,86.35,86.48,349100.0,50.3247,50.3887,50.2607,50.3364,349100.0
2008-06-03 09:30:00,86.1,86.13,85.65,85.69,1020300.0,50.1152,50.1326,49.8532,49.8765,1020300.0
2008-06-03 09:35:00,85.69,86.04,85.69,86.03,571900.0,49.8765,50.0802,49.8765,50.0744,571900.0
2008-06-03 09:40:00,86.04,86.13,85.74,86.12,481600.0,50.0802,50.1326,49.9056,50.1268,481600.0
2008-06-03 09:45:00,86.11,86.44,85.9,86.25,648400.0,50.121,50.3131,49.9988,50.2025,648400.0
2008-06-03 09:50:00,86.26,86.42,86.23,86.38,544200.0,50.2083,50.3014,50.1908,50.2781,544200.0
2008-06-03 09:55:00,86.39,86.63,86.39,86.55,440800.0,50.284,50.4237,50.284,50.3771,440800.0
2008-06-03 10:00:00,86.53,86.55,86.21,86.22,925200.0,50.3655,50.3771,50.1792,50.185,925200.0
2008-06-03 10:05:00,86.22,86.39,86.12,86.28,550700.0,50.185,50.284,50.1268,50.2199,550700.0
2008-06-03 10:10:00,86.28,86.7,86.16,86.32,521100.0,50.2199,50.4644,50.1501,50.2432,521100.0
2008-06-03 10:15:00,86.32,86.46,86.18,86.45,560000.0,50.2432,50.3247,50.1617,50.3189,560000.0
2008-06-03 10:20:00,86.45,86.84,86.41,86.83,483900.0,50.3189,50.5459,50.2956,50.5401,483900.0
2008-06-03 10:25:00,86.81,86.93,86.72,86.86,247200.0,50.5284,50.5983,50.476,50.5575,247200.0
2008-06-03 10:30:00,86.86,87.07,86.78,87.0,633600.0,50.5575,50.6798,50.511,50.639,633600.0
2008-06-03 10:35:00,87.0,87.2,86.96,87.18,369400.0,50.639,50.7554,50.6157,50.7438,369400.0
2008-06-03 10:40:00,87.2,87.25,87.0,87.09,514100.0,50.7554,50.7845,50.639,50.6914,514100.0
2008-06-03 10:45:00,87.08,87.21,87.0,87.03,289800.0,50.6856,50.7613,50.639,50.6565,289800.0
2008-06-03 10:50:00,87.04,87.16,87.04,87.09,140500.0,50.6623,50.7321,50.6623,50.6914,140500.0
2008-06-03 10:55:00,87.09,87.16,86.92,87.0,343600.0,50.6914,50.7321,50.5925,50.639,343600.0
2008-06-03 11:00:00,87.0,87.02,86.86,86.99,176400.0,50.639,50.6507,50.5575,50.6332,176400.0
2008-06-03 11:05:00,86.99,87.05,86.74,86.83,238000.0,50.6332,50.6681,50.4877,50.5401,238000.0
2008-06-03 11:10:00,86.83,86.89,86.57,86.63,552800.0,50.5401,50.575,50.3887,50.4237,552800.0
2008-06-03 11:15:00,86.64,86.73,86.4,86.4,607300.0,50.4295,50.4819,50.2898,50.2898,607300.0
2008-06-03 11:20:00,86.4,86.54,86.4,86.45,235400.0,50.2898,50.3713,50.2898,50.3189,235400.0
2008-06-03 11:25:00,86.45,86.64,86.44,86.64,388200.0,50.3189,50.4295,50.3131,50.4295,388200.0
2008-06-03 11:30:00,86.63,86.72,86.57,86.7,301800.0,50.4237,50.476,50.3887,50.4644,301800.0
2008-06-03 11:35:00,86.7,86.78,86.58,86.66,331000.0,50.4644,50.511,50.3946,50.4411,331000.0
2008-06-03 11:40:00,86.66,86.72,86.59,86.67,232000.0,50.4411,50.476,50.4004,50.4469,232000.0
2008-06-03 11:45:00,86.69,86.75,86.62,86.74,135400.0,50.4586,50.4935,50.4178,50.4877,135400.0
2008-06-03 11:50:00,86.75,86.86,86.67,86.82,147000.0,50.4935,50.5575,50.4469,50.5342,147000.0
2008-06-03 11:55:00,86.83,86.88,86.75,86.87,187200.0,50.5401,50.5692,50.4935,50.5634,187200.0
2008-06-03 12:00:00,86.87,86.93,86.8,86.85,193500.0,50.5634,50.5983,50.5226,50.5517,193500.0
2008-06-03 12:05:00,86.84,86.97,86.84,86.93,207400.0,50.5459,50.6216,50.5459,50.5983,207400.0
2008-06-03 12:10:00,86.94,86.97,86.49,86.93,243900.0,50.6041,50.6216,50.3422,50.5983,243900.0
2008-06-03 12:15:00,86.95,86.98,86.85,86.86,139600.0,50.6099,50.6274,50.5517,50.5575,139600.0
2008-06-03 12:20:00,86.86,86.96,86.85,86.96,94300.0,50.5575,50.6157,50.5517,50.6157,94300.0
2008-06-03 12:25:00,86.95,86.97,86.81,86.89,163000.0,50.6099,50.6216,50.5284,50.575,163000.0
2008-06-03 12:30:00,86.89,86.93,86.8,86.84,81800.0,50.575,50.5983,50.5226,50.5459,81800.0
2008-06-03 12:35:00,86.84,86.95,86.82,86.88,70900.0,50.5459,50.6099,50.5342,50.5692,70900.0
2008-06-03 12:40:00,86.89,87.01,86.88,86.89,100400.0,50.575,50.6448,50.5692,50.575,100400.0
2008-06-03 12:45:00,86.89,86.96,86.86,86.94,133400.0,50.575,50.6157,50.5575,50.6041,133400.0
2008-06-03 12:50:00,86.94,86.98,86.88,86.91,93200.0,50.6041,50.6274,50.5692,50.5866,93200.0
2008-06-03 12:55:00,86.91,86.97,86.88,86.88,133600.0,50.5866,50.6216,50.5692,50.5692,133600.0
2008-06-03 13:00:00,86.88,86.97,86.88,86.93,88000.0,50.5692,50.6216,50.5692,50.5983,88000.0
2008-06-03 13:05:00,86.92,86.96,86.79,86.87,239000.0,50.5925,50.6157,50.5168,50.5634,239000.0
2008-06-03 13:10:00,86.87,86.89,86.78,86.85,185400.0,50.5634,50.575,50.511,50.5517,185400.0
2008-06-03 13:15:00,86.85,86.85,86.5,86.52,540600.0,50.5517,50.5517,50.348,50.3596,540600.0
2008-06-03 13:20:00,86.51,86.55,86.39,86.42,593900.0,50.3538,50.3771,50.284,50.3014,593900.0
2008-06-03 13:25:00,86.43,86.45,86.32,86.36,376600.0,50.3072,50.3189,50.2432,50.2665,376600.0
2008-06-03 13:30:00,86.36,86.36,85.95,85.96,844500.0,50.2665,50.2665,50.0279,50.0337,844500.0
2008-06-03 13:35:00,85.97,86.09,85.8,85.82,666900.0,50.0395,50.1093,49.9406,49.9522,666900.0
2008-06-03 13:40:00,85.81,86.01,85.76,85.91,631200.0,49.9464,50.0628,49.9173,50.0046,631200.0
2008-06-03 13:45:00,85.91,85.96,85.67,85.68,571000.0,50.0046,50.0337,49.8649,49.8707,571000.0
2008-06-03 13:50:00,85.68,85.84,85.56,85.57,409600.0,49.8707,49.9638,49.8009,49.8067,409600.0
2008-06-03 13:55:00,85.57,85.59,85.38,85.53,763200.0,49.8067,49.8183,49.6961,49.7834,763200.0
2008-06-03 14:00:00,85.52,85.73,85.51,85.66,490100.0,49.7776,49.8998,49.7718,49.8591,490100.0
2008-06-03 14:05:00,85.65,85.66,85.4,85.52,396600.0,49.8532,49.8591,49.7077,49.7776,396600.0
2008-06-03 14:10:00,85.52,85.68,85.49,85.68,357200.0,49.7776,49.8707,49.7601,49.8707,357200.0
2008-06-03 14:15:00,85.65,85.69,85.58,85.66,379700.0,49.8532,49.8765,49.8125,49.8591,379700.0
2008-06-03 14:20:00,85.66,85.66,85.25,85.26,519800.0,49.8591,49.8591,49.6204,49.6262,519800.0
2008-06-03 14:25:00,85.25,85.27,85.15,85.18,641700.0,49.6204,49.6321,49.5622,49.5797,641700.0
2008-06-03 14:30:00,85.18,85.19,85.06,85.07,998700.0,49.5797,49.5855,49.5098,49.5156,998700.0
2008-06-03 14:35:00,85.07,85.1,84.97,84.97,691500.0,49.5156,49.5331,49.4574,49.4574,691500.0
2008-06-03 14:40:00,84.98,85.0,84.81,84.99,829400.0,49.4633,49.4749,49.3643,49.4691,829400.0
2008-06-03 14:45:00,84.99,85.04,84.91,85.04,305400.0,49.4691,49.4982,49.4225,49.4982,305400.0
2008-06-03 14:50:00,85.04,85.07,84.96,85.03,715300.0,49.4982,49.5156,49.4516,49.4924,715300.0
2008-06-03 14:55:00,85.02,85.07,84.94,84.97,318300.0,49.4865,49.5156,49.44,49.4574,318300.0
2008-06-03 15:00:00,84.96,85.35,84.89,85.31,552100.0,49.4516,49.6786,49.4109,49.6553,552100.0
2008-06-03 15:05:00,85.31,85.52,85.29,85.48,938600.0,49.6553,49.7776,49.6437,49.7543,938600.0
2008-06-03 15:10:00,85.47,85.61,85.45,85.48,670500.0,49.7485,49.83,49.7368,49.7543,670500.0
2008-06-03 15:15:00,85.47,85.53,85.34,85.37,421400.0,49.7485,49.7834,49.6728,49.6903,421400.0
2008-06-03 15:20:00,85.38,85.48,85.34,85.45,292300.0,49.6961,49.7543,49.6728,49.7368,292300.0
2008-06-03 15:25:00,85.45,85.64,85.38,85.55,234900.0,49.7368,49.8474,49.6961,49.795,234900.0
2008-06-03 15:30:00,85.55,85.64,85.44,85.55,347600.0,49.795,49.8474,49.731,49.795,347600.0
2008-06-03 15:35:00,85.54,85.59,85.44,85.52,542800.0,49.7892,49.8183,49.731,49.7776,542800.0
2008-06-03 15:40:00,85.52,85.52,85.31,85.34,384000.0,49.7776,49.7776,49.6553,49.6728,384000.0
2008-06-03 15:45:00,85.34,85.34,85.09,85.09,505200.0,49.6728,49.6728,49.5273,49.5273,505200.0
2008-06-03 15:50:00,85.09,85.14,84.95,84.98,531000.0,49.5273,49.5564,49.4458,49.4633,531000.0
2008-06-03 15:55:00,84.99,85.08,84.83,84.85,801700.0,49.4691,49.5215,49.376,49.3876,801700.0
2008-06-04 09:30:00,84.51,84.53,84.03,84.5,662700.0,49.1897,49.2013,48.9103,49.1839,662700.0
2008-06-04 09:35:00,84.5,84.68,84.45,84.62,597800.0,49.1839,49.2886,49.1548,49.2537,597800.0
2008-06-04 09:40:00,84.62,84.64,84.27,84.37,540500.0,49.2537,49.2654,49.05,49.1082,540500.0
2008-06-04 09:45:00,84.37,84.79,84.32,84.77,678500.0,49.1082,49.3527,49.0791,49.341,678500.0
2008-06-04 09:50:00,84.76,85.21,84.6,85.1,668300.0,49.3352,49.5971,49.2421,49.5331,668300.0
2008-06-04 09:55:00,85.1,85.35,85.06,85.07,969000.0,49.5331,49.6786,49.5098,49.5156,969000.0
2008-06-04 10:00:00,85.07,85.14,84.87,85.09,794600.0,49.5156,49.5564,49.3992,49.5273,794600.0
2008-06-04 10:05:00,85.09,85.12,84.76,84.77,420100.0,49.5273,49.5448,49.3352,49.341,420100.0
2008-06-04 10:10:00,84.78,85.02,84.75,84.84,351600.0,49.3469,49.4865,49.3294,49.3818,351600.0
2008-06-04 10:15:00,84.83,85.07,84.82,84.93,605500.0,49.376,49.5156,49.3701,49.4342,605500.0
2008-06-04 10:20:00,84.92,84.93,84.76,84.79,289400.0,49.4283,49.4342,49.3352,49.3527,289400.0
2008-06-04 10:25:00,84.8,84.88,84.72,84.76,319600.0,49.3585,49.4051,49.3119,49.3352,319600.0
2008-06-04 10:30:00,84.75,85.02,84.7,84.92,406500.0,49.3294,49.4865,49.3003,49.4283,406500.0
2008-06-04 10:35:00,84.93,85.44,84.4,84.66,2231000.0,49.4342,49.731,49.1257,49.277,2231000.0
2008-06-04 10:40:00,84.68,84.78,84.55,84.64,1053900.0,49.2886,49.3469,49.213,49.2654,1053900.0
2008-06-04 10:45:00,84.63,84.71,84.43,84.53,626600.0,49.2595,49.3061,49.1431,49.2013,626600.0
2008-06-04 10:50:00,84.53,84.61,84.4,84.51,575700.0,49.2013,49.2479,49.1257,49.1897,575700.0
2008-06-04 10:55:00,84.49,84.73,84.4,84.47,587900.0,49.1781,49.3177,49.1257,49.1664,587900.0
2008-06-04 11:00:00,84.45,84.64,84.43,84.47,518700.0,49.1548,49.2654,49.1431,49.1664,518700.0
2008-06-04 11:05:00,84.46,84.46,84.27,84.3,281300.0,49.1606,49.1606,49.05,49.0675,281300.0
2008-06-04 11:10:00,84.3,84.44,84.29,84.36,348600.0,49.0675,49.149,49.0616,49.1024,348600.0
2008-06-04 11:15:00,84.35,84.47,84.34,84.38,266100.0,49.0966,49.1664,49.0907,49.114,266100.0
2008-06-04 11:20:00,84.39,84.68,84.39,84.58,340800.0,49.1198,49.2886,49.1198,49.2304,340800.0
2008-06-04 11:25:00,84.58,84.75,84.58,84.75,317500.0,49.2304,49.3294,49.2304,49.3294,317500.0
2008-06-04 11:30:00,84.76,84.78,84.69,84.75,216000.0,49.3352,49.3469,49.2945,49.3294,216000.0
2008-06-04 11:35:00,84.76,84.78,84.55,84.57,387600.0,49.3352,49.3469,49.213,49.2246,387600.0
2008-06-04 11:40:00,84.56,84.65,84.54,84.64,111700.0,49.2188,49.2712,49.2072,49.2654,111700.0
2008-06-04 11:45:00,84.64,84.67,84.58,84.61,203300.0,49.2654,49.2828,49.2304,49.2479,203300.0
2008-06-04 11:50:00,84.62,84.7,84.58,84.63,117500.0,49.2537,49.3003,49.2304,49.2595,117500.0
2008-06-04 11:55:00,84.63,84.76,84.55,84.75,474200.0,49.2595,49.3352,49.213,49.3294,474200.0
2008-06-04 12:00:00,84.75,84.88,84.6,84.85,421200.0,49.3294,49.4051,49.2421,49.3876,421200.0
2008-06-04 12:05:00,84.85,84.94,84.82,84.92,229300.0,49.3876,49.44,49.3701,49.4283,229300.0
2008-06-04 12:10:00,84.92,85.04,84.87,85.03,230500.0,49.4283,49.4982,49.3992,49.4924,230500.0
2008-06-04 12:15:00,85.04,85.15,85.01,85.03,231000.0,49.4982,49.5622,49.4807,49.4924,231000.0
2008-06-04 12:20:00,85.03,85.13,84.99,85.04,142400.0,49.4924,49.5506,49.4691,49.4982,142400.0
2008-06-04 12:25:00,85.05,85.13,85.02,85.13,146900.0,49.504,49.5506,49.4865,49.5506,146900.0
2008-06-04 12:30:00,85.13,85.37,85.12,85.37,311000.0,49.5506,49.6903,49.5448,49.6903,311000.0
2008-06-04 12:35:00,85.37,85.38,84.99,85.1,360700.0,49.6903,49.6961,49.4691,49.5331,360700.0
2008-06-04 12:40:00,85.11,85.12,84.95,85.04,392600.0,49.5389,49.5448,49.4458,49.4982,392600.0
2008-06-04 12:45:00,85.03,85.12,84.99,85.08,110600.0,49.4924,49.5448,49.4691,49.5215,110600.0
2008-06-04 12:50:00,85.08,85.18,85.01,85.17,311700.0,49.5215,49.5797,49.4807,49.5739,311700.0
2008-06-04 12:55:00,85.17,85.29,85.11,85.18,209200.0,49.5739,49.6437,49.5389,49.5797,209200.0
2008-06-04 13:00:00,85.18,85.29,85.15,85.23,63900.0,49.5797,49.6437,49.5622,49.6088,63900.0
2008-06-04 13:05:00,85.24,85.24,85.01,85.06,151600.0,49.6146,49.6146,49.4807,49.5098,151600.0
2008-06-04 13:10:00,85.06,85.12,85.0,85.06,116500.0,49.5098,49.5448,49.4749,49.5098,116500.0
2008-06-04 13:15:00,85.06,85.22,85.06,85.09,87200.0,49.5098,49.603,49.5098,49.5273,87200.0
2008-06-04 13:20:00,85.09,85.13,85.02,85.03,73500.0,49.5273,49.5506,49.4865,49.4924,73500.0
2008-06-04 13:25:00,85.03,85.04,84.83,84.83,172400.0,49.4924,49.4982,49.376,49.376,172400.0
2008-06-04 13:30:00,84.83,84.93,84.81,84.91,115000.0,49.376,49.4342,49.3643,49.4225,115000.0
2008-06-04 13:35:00,84.9,84.93,84.84,84.85,61100.0,49.4167,49.4342,49.3818,49.3876,61100.0
2008-06-04 13:40:00,84.84,84.88,84.77,84.8,175500.0,49.3818,49.4051,49.341,49.3585,175500.0
2008-06-04 13:45:00,84.8,84.85,84.7,84.79,123800.0,49.3585,49.3876,49.3003,49.3527,123800.0
2008-06-04 13:50:00,84.78,84.98,84.75,84.98,120900.0,49.3469,49.4633,49.3294,49.4633,120900.0
2008-06-04 13:55:00,84.98,85.02,84.91,84.92,106700.0,49.4633,49.4865,49.4225,49.4283,106700.0
2008-06-04 14:00:00,84.92,85.02,84.88,84.99,166700.0,49.4283,49.4865,49.4051,49.4691,166700.0
2008-06-04 14:05:00,84.99,85.05,84.95,84.95,206400.0,49.4691,49.504,49.4458,49.4458,206400.0
2008-06-04 14:10:00,84.94,85.05,84.88,84.94,430300.0,49.44,49.504,49.4051,49.44,430300.0
2008-06-04 14:15:00,84.93,84.93,84.71,84.73,329500.0,49.4342,49.4342,49.3061,49.3177,329500.0
2008-06-04 14:20:00,84.72,84.82,84.66,84.67,287600.0,49.3119,49.3701,49.277,49.2828,287600.0
2008-06-04 14:25:00,84.67,84.68,84.5,84.54,300600.0,49.2828,49.2886,49.1839,49.2072,300600.0
2008-06-04 14:30:00,84.54,84.54,84.46,84.53,223400.0,49.2072,49.2072,49.1606,49.2013,223400.0
2008-06-04 14:35:00,84.53,84.58,84.49,84.56,187900.0,49.2013,49.2304,49.1781,49.2188,187900.0
2008-06-04 14:40:00,84.56,84.57,84.48,84.5,142800.0,49.2188,49.2246,49.1722,49.1839,142800.0
2008-06-04 14:45:00,84.5,84.5,84.21,84.22,517900.0,49.1839,49.1839,49.0151,49.0209,517900.0
2008-06-04 14:50:00,84.22,84.25,83.97,83.99,440200.0,49.0209,49.0384,48.8754,48.887,440200.0
2008-06-04 14:55:00,83.99,83.99,83.81,83.92,469400.0,48.887,48.887,48.7823,48.8463,469400.0
2008-06-04 15:00:00,83.91,84.03,83.88,83.93,274000.0,48.8405,48.9103,48.823,48.8521,274000.0
2008-06-04 15:05:00,83.93,83.96,83.82,83.83,323800.0,48.8521,48.8696,48.7881,48.7939,323800.0
2008-06-04 15:10:00,83.83,83.84,83.68,83.73,375400.0,48.7939,48.7997,48.7066,48.7357,375400.0
2008-06-04 15:15:00,83.72,83.93,83.66,83.8,536700.0,48.7299,48.8521,48.6949,48.7764,536700.0
2008-06-04 15:20:00,83.81,83.85,83.77,83.78,407800.0,48.7823,48.8055,48.759,48.7648,407800.0
2008-06-04 15:25:00,83.78,83.86,83.65,83.67,410100.0,48.7648,48.8114,48.6891,48.7008,410100.0
2008-06-04 15:30:00,83.68,83.69,83.61,83.61,402600.0,48.7066,48.7124,48.6658,48.6658,402600.0
2008-06-04 15:35:00,83.61,83.84,83.58,83.66,597100.0,48.6658,48.7997,48.6484,48.6949,597100.0
2008-06-04 15:40:00,83.67,83.67,83.47,83.47,700200.0,48.7008,48.7008,48.5844,48.5844,700200.0
2008-06-04 15:45:00,83.47,83.83,83.47,83.83,784000.0,48.5844,48.7939,48.5844,48.7939,784000.0
2008-06-04 15:50:00,83.83,83.88,83.7,83.76,493800.0,48.7939,48.823,48.7182,48.7532,493800.0
2008-06-04 15:55:00,83.77,83.79,83.62,83.64,762000.0,48.759,48.7706,48.6717,48.6833,762000.0
2008-06-05 09:30:00,84.15,84.48,84.14,84.45,337200.0,48.9802,49.1722,48.9743,49.1548,337200.0
2008-06-05 09:35:00,84.45,84.51,84.28,84.41,260700.0,49.1548,49.1897,49.0558,49.1315,260700.0
2008-06-05 09:40:00,84.41,84.8,84.4,84.66,509000.0,49.1315,49.3585,49.1257,49.277,509000.0
2008-06-05 09:45:00,84.65,84.65,84.41,84.49,253100.0,49.2712,49.2712,49.1315,49.1781,253100.0
2008-06-05 09:50:00,84.48,84.53,84.22,84.28,216500.0,49.1722,49.2013,49.0209,49.0558,216500.0
2008-06-05 09:55:00,84.26,84.65,84.23,84.53,260800.0,49.0442,49.2712,49.0267,49.2013,260800.0
2008-06-05 10:00:00,84.53,84.67,84.46,84.59,335800.0,49.2013,49.2828,49.1606,49.2363,335800.0
2008-06-05 10:05:00,84.57,84.73,84.55,84.7,320600.0,49.2246,49.3177,49.213,49.3003,320600.0
2008-06-05 10:10:00,84.69,84.8,84.66,84.8,470100.0,49.2945,49.3585,49.277,49.3585,470100.0
2008-06-05 10:15:00,84.79,84.89,84.7,84.79,306200.0,49.3527,49.4109,49.3003,49.3527,306200.0
2008-06-05 10:20:00,84.8,84.84,84.57,84.59,286500.0,49.3585,49.3818,49.2246,49.2363,286500.0
2008-06-05 10:25:00,84.59,84.78,84.55,84.71,153600.0,49.2363,49.3469,49.213,49.3061,153600.0
2008-06-05 10:30:00,84.7,84.79,84.63,84.74,80800.0,49.3003,49.3527,49.2595,49.3236,80800.0
2008-06-05 10:35:00,84.74,84.92,84.69,84.91,414600.0,49.3236,49.4283,49.2945,49.4225,414600.0
2008-06-05 10:40:00,84.91,84.97,84.69,84.73,361900.0,49.4225,49.4574,49.2945,49.3177,361900.0
2008-06-05 10:45:00,84.72,84.87,84.49,84.5,334500.0,49.3119,49.3992,49.1781,49.1839,334500.0
2008-06-05 10:50:00,84.51,84.53,84.25,84.28,363000.0,49.1897,49.2013,49.0384,49.0558,363000.0
2008-06-05 10:55:00,84.28,84.53,84.22,84.36,273600.0,49.0558,49.2013,49.0209,49.1024,273600.0
2008-06-05 11:00:00,84.36,84.59,84.36,84.57,125600.0,49.1024,49.2363,49.1024,49.2246,125600.0
2008-06-05 11:05:00,84.57,84.57,84.38,84.49,143500.0,49.2246,49.2246,49.114,49.1781,143500.0
2008-06-05 11:10:00,84.49,84.66,84.47,84.64,201700.0,49.1781,49.277,49.1664,49.2654,201700.0
2008-06-05 11:15:00,84.64,84.71,84.54,84.63,186000.0,49.2654,49.3061,49.2072,49.2595,186000.0
2008-06-05 11:20:00,84.64,84.75,84.57,84.74,87200.0,49.2654,49.3294,49.2246,49.3236,87200.0
2008-06-05 11:25:00,84.72,84.76,84.63,84.64,155200.0,49.3119,49.3352,49.2595,49.2654,155200.0
2008-06-05 11:30:00,84.64,84.71,84.6,84.64,104800.0,49.2654,49.3061,49.2421,49.2654,104800.0
2008-06-05 11:35:00,84.65,84.93,84.65,84.92,195400.0,49.2712,49.4342,49.2712,49.4283,195400.0
2008-06-05 11:40:00,84.92,84.94,84.84,84.93,84600.0,49.4283,49.44,49.3818,49.4342,84600.0
2008-06-05 11:45:00,84.92,85.04,84.91,85.01,324800.0,49.4283,49.4982,49.4225,49.4807,324800.0
2008-06-05 11:50:00,85.02,85.04,84.88,84.9,79300.0,49.4865,49.4982,49.4051,49.4167,79300.0
2008-06-05 11:55:00,84.9,84.98,84.85,84.96,114300.0,49.4167,49.4633,49.3876,49.4516,114300.0
2008-06-05 12:00:00,84.99,85.18,84.94,85.15,275900.0,49.4691,49.5797,49.44,49.5622,275900.0
2008-06-05 12:05:00,85.16,85.17,85.02,85.04,147600.0,49.568,49.5739,49.4865,49.4982,147600.0
2008-06-05 12:10:00,85.04,85.12,84.97,85.03,157000.0,49.4982,49.5448,49.4574,49.4924,157000.0
2008-06-05 12:15:00,85.02,85.21,85.01,85.19,264600.0,49.4865,49.5971,49.4807,49.5855,264600.0
2008-06-05 12:20:00,85.2,85.35,85.16,85.33,168600.0,49.5913,49.6786,49.568,49.667,168600.0
2008-06-05 12:25:00,85.34,85.54,85.29,85.47,363300.0,49.6728,49.7892,49.6437,49.7485,363300.0
2008-06-05 12:30:00,85.46,85.52,85.46,85.5,162500.0,49.7427,49.7776,49.7427,49.7659,162500.0
2008-06-05 12:35:00,85.5,85.55,85.42,85.51,203300.0,49.7659,49.795,49.7194,49.7718,203300.0
2008-06-05 12:40:00,85.51,85.67,85.48,85.67,196600.0,49.7718,49.8649,49.7543,49.8649,196600.0
2008-06-05 12:45:00,85.66,85.69,85.63,85.67,204900.0,49.8591,49.8765,49.8416,49.8649,204900.0
2008-06-05 12:50:00,85.67,85.79,85.66,85.78,302900.0,49.8649,49.9347,49.8591,49.9289,302900.0
2008-06-05 12:55:00,85.77,85.81,85.7,85.78,201800.0,49.9231,49.9464,49.8823,49.9289,201800.0
2008-06-05 13:00:00,85.78,85.91,85.75,85.83,350800.0,49.9289,50.0046,49.9114,49.958,350800.0
2008-06-05 13:05:00,85.83,85.84,85.77,85.84,168300.0,49.958,49.9638,49.9231,49.9638,168300.0
2008-06-05 13:10:00,85.84,85.91,85.8,85.8,167000.0,49.9638,50.0046,49.9406,49.9406,167000.0
2008-06-05 13:15:00,85.8,85.87,85.78,85.83,286300.0,49.9406,49.9813,49.9289,49.958,286300.0
2008-06-05 13:20:00,85.83,85.89,85.71,85.75,261400.0,49.958,49.9929,49.8882,49.9114,261400.0
2008-06-05 13:25:00,85.76,85.84,85.71,85.82,263600.0,49.9173,49.9638,49.8882,49.9522,263600.0
2008-06-05 13:30:00,85.82,85.82,85.73,85.78,175000.0,49.9522,49.9522,49.8998,49.9289,175000.0
2008-06-05 13:35:00,85.78,85.9,85.78,85.88,166900.0,49.9289,49.9988,49.9289,49.9871,166900.0
2008-06-05 13:40:00,85.87,86.05,85.86,86.05,325800.0,49.9813,50.0861,49.9755,50.0861,325800.0
2008-06-05 13:45:00,86.05,86.11,86.03,86.05,316600.0,50.0861,50.121,50.0744,50.0861,316600.0
2008-06-05 13:50:00,86.05,86.14,86.0,86.02,253100.0,50.0861,50.1385,50.057,50.0686,253100.0
2008-06-05 13:55:00,86.03,86.13,86.02,86.11,265000.0,50.0744,50.1326,50.0686,50.121,265000.0
2008-06-05 14:00:00,86.11,86.2,86.09,86.13,333600.0,50.121,50.1734,50.1093,50.1326,333600.0
2008-06-05 14:05:00,86.14,86.21,86.1,86.1,319000.0,50.1385,50.1792,50.1152,50.1152,319000.0
2008-06-05 14:10:00,86.1,86.14,86.04,86.12,615100.0,50.1152,50.1385,50.0802,50.1268,615100.0
2008-06-05 14:15:00,86.12,86.12,85.99,86.05,289000.0,50.1268,50.1268,50.0511,50.0861,289000.0
2008-06-05 14:20:00,86.05,86.05,85.88,85.97,555700.0,50.0861,50.0861,49.9871,50.0395,555700.0
2008-06-05 14:25:00,85.96,86.28,85.96,86.24,500600.0,50.0337,50.2199,50.0337,50.1967,500600.0
2008-06-05 14:30:00,86.23,86.24,86.08,86.12,272800.0,50.1908,50.1967,50.1035,50.1268,272800.0
2008-06-05 14:35:00,86.12,86.36,86.1,86.36,359800.0,50.1268,50.2665,50.1152,50.2665,359800.0
2008-06-05 14:40:00,86.36,86.58,86.35,86.53,595800.0,50.2665,50.3946,50.2607,50.3655,595800.0
2008-06-05 14:45:00,86.53,86.62,86.51,86.61,223200.0,50.3655,50.4178,50.3538,50.412,223200.0
2008-06-05 14:50:00,86.61,86.62,86.52,86.56,191500.0,50.412,50.4178,50.3596,50.3829,191500.0
2008-06-05 14:55:00,86.56,86.68,85.75,86.65,254800.0,50.3829,50.4528,49.9114,50.4353,254800.0
2008-06-05 15:00:00,86.65,86.69,86.6,86.62,231900.0,50.4353,50.4586,50.4062,50.4178,231900.0
2008-06-05 15:05:00,86.62,86.86,86.58,86.85,312000.0,50.4178,50.5575,50.3946,50.5517,312000.0
2008-06-05 15:10:00,86.85,86.93,86.79,86.86,604800.0,50.5517,50.5983,50.5168,50.5575,604800.0
2008-06-05 15:15:00,86.87,86.87,86.7,86.76,221500.0,50.5634,50.5634,50.4644,50.4993,221500.0
2008-06-05 15:20:00,86.75,87.0,86.74,86.99,401600.0,50.4935,50.639,50.4877,50.6332,401600.0
2008-06-05 15:25:00,87.0,87.03,86.9,86.93,502400.0,50.639,50.6565,50.5808,50.5983,502400.0
2008-06-05 15:30:00,86.92,86.93,86.8,86.85,317900.0,50.5925,50.5983,50.5226,50.5517,317900.0
2008-06-05 15:35:00,86.86,87.03,86.83,87.03,564000.0,50.5575,50.6565,50.5401,50.6565,564000.0
2008-06-05 15:40:00,87.02,87.11,86.96,86.97,477400.0,50.6507,50.703,50.6157,50.6216,477400.0
2008-06-05 15:45:00,86.97,87.05,86.95,87.04,414000.0,50.6216,50.6681,50.6099,50.6623,414000.0
2008-06-05 15:50:00,87.04,87.17,87.03,87.11,811300.0,50.6623,50.738,50.6565,50.703,811300.0
2008-06-05 15:55:00,87.11,87.39,86.4,87.34,1250900.0,50.703,50.866,50.2898,50.8369,1250900.0
2008-06-06 09:30:00,88.31,89.19,88.3,89.16,1308400.0,51.4015,51.9137,51.3957,51.8963,1308400.0
2008-06-06 09:35:00,89.17,89.37,89.11,89.29,2079000.0,51.9021,52.0185,51.8672,51.9719,2079000.0
2008-06-06 09:40:00,89.29,89.3,89.15,89.27,988200.0,51.9719,51.9778,51.8904,51.9603,988200.0
2008-06-06 09:45:00,89.27,89.72,89.27,89.7,2091300.0,51.9603,52.2222,51.9603,52.2106,2091300.0
2008-06-06 09:50:00,89.7,89.7,89.24,89.26,1165700.0,52.2106,52.2106,51.9428,51.9545,1165700.0
2008-06-06 09:55:00,89.26,89.41,89.05,89.06,791100.0,51.9545,52.0418,51.8322,51.8381,791100.0
2008-06-06 10:00:00,89.06,89.06,88.28,88.28,1043500.0,51.8381,51.8381,51.3841,51.3841,1043500.0
2008-06-06 10:05:00,88.28,88.45,88.01,88.13,1035200.0,51.3841,51.483,51.2269,51.2967,1035200.0
2008-06-06 10:10:00,88.13,88.42,87.96,88.1,985000.0,51.2967,51.4655,51.1978,51.2793,985000.0
2008-06-06 10:15:00,88.1,88.35,88.05,88.26,638300.0,51.2793,51.4248,51.2502,51.3724,638300.0
2008-06-06 10:20:00,88.25,88.28,87.95,87.99,777900.0,51.3666,51.3841,51.192,51.2153,777900.0
2008-06-06 10:25:00,87.99,88.04,87.59,87.64,819200.0,51.2153,51.2444,50.9824,51.0115,819200.0
2008-06-06 10:30:00,87.64,87.91,87.56,87.75,936100.0,51.0115,51.1687,50.965,51.0756,936100.0
2008-06-06 10:35:00,87.75,87.97,87.69,87.92,657100.0,51.0756,51.2036,51.0406,51.1745,657100.0
2008-06-06 10:40:00,87.95,87.95,87.63,87.64,520500.0,51.192,51.192,51.0057,51.0115,520500.0
2008-06-06 10:45:00,87.66,87.93,87.64,87.8,321200.0,51.0232,51.1803,51.0115,51.1047,321200.0
2008-06-06 10:50:00,87.8,88.16,87.79,87.94,760600.0,51.1047,51.3142,51.0988,51.1862,760600.0
2008-06-06 10:55:00,87.94,88.12,87.9,88.09,325000.0,51.1862,51.2909,51.1629,51.2735,325000.0
2008-06-06 11:00:00,88.11,88.14,87.86,87.98,443200.0,51.2851,51.3026,51.1396,51.2094,443200.0
2008-06-06 11:05:00,87.96,87.98,87.55,87.77,477400.0,51.1978,51.2094,50.9592,51.0872,477400.0
2008-06-06 11:10:00,87.78,87.88,87.58,87.59,455300.0,51.093,51.1512,50.9766,50.9824,455300.0
2008-06-06 11:15:00,87.6,87.79,87.56,87.72,367600.0,50.9883,51.0988,50.965,51.0581,367600.0
2008-06-06 11:20:00,87.72,87.79,87.65,87.74,391500.0,51.0581,51.0988,51.0174,51.0697,391500.0
2008-06-06 11:25:00,87.75,87.75,87.3,87.3,293200.0,51.0756,51.0756,50.8136,50.8136,293200.0
2008-06-06 11:30:00,87.3,87.4,87.21,87.23,287900.0,50.8136,50.8718,50.7613,50.7729,287900.0
2008-06-06 11:35:00,87.24,87.49,87.23,87.4,389600.0,50.7787,50.9242,50.7729,50.8718,389600.0
2008-06-06 11:40:00,87.41,87.6,87.37,87.6,196700.0,50.8777,50.9883,50.8544,50.9883,196700.0
2008-06-06 11:45:00,87.59,87.74,87.57,87.67,229500.0,50.9824,51.0697,50.9708,51.029,229500.0
2008-06-06 11:50:00,87.67,87.73,87.63,87.63,189800.0,51.029,51.0639,51.0057,51.0057,189800.0
2008-06-06 11:55:00,87.62,87.63,87.44,87.46,237700.0,50.9999,51.0057,50.8951,50.9068,237700.0
2008-06-06 12:00:00,87.45,87.59,87.45,87.49,455700.0,50.9009,50.9824,50.9009,50.9242,455700.0
2008-06-06 12:05:00,87.48,87.54,87.31,87.37,221100.0,50.9184,50.9533,50.8195,50.8544,221100.0
2008-06-06 12:10:00,87.37,87.5,87.37,87.5,302500.0,50.8544,50.93,50.8544,50.93,302500.0
2008-06-06 12:15:00,87.5,87.65,87.49,87.49,244200.0,50.93,51.0174,50.9242,50.9242,244200.0
2008-06-06 12:20:00,87.49,87.51,87.36,87.4,215500.0,50.9242,50.9359,50.8486,50.8718,215500.0
2008-06-06 12:25:00,87.42,87.49,87.37,87.4,242800.0,50.8835,50.9242,50.8544,50.8718,242800.0
2008-06-06 12:30:00,87.4,87.47,87.39,87.45,98900.0,50.8718,50.9126,50.866,50.9009,98900.0
2008-06-06 12:35:00,87.45,87.85,87.45,87.84,408900.0,50.9009,51.1338,50.9009,51.1279,408900.0
2008-06-06 12:40:00,87.85,87.93,87.84,87.88,238500.0,51.1338,51.1803,51.1279,51.1512,238500.0
2008-06-06 12:45:00,87.88,87.96,87.82,87.85,188600.0,51.1512,51.1978,51.1163,51.1338,188600.0
2008-06-06 12:50:00,87.85,87.85,87.66,87.69,173000.0,51.1338,51.1338,51.0232,51.0406,173000.0
2008-06-06 12:55:00,87.7,87.85,87.65,87.7,245800.0,51.0465,51.1338,51.0174,51.0465,245800.0
2008-06-06 13:00:00,87.7,87.81,87.64,87.69,412900.0,51.0465,51.1105,51.0115,51.0406,412900.0
2008-06-06 13:05:00,87.68,87.74,87.63,87.68,385100.0,51.0348,51.0697,51.0057,51.0348,385100.0
2008-06-06 13:10:00,87.68,87.83,87.58,87.79,390500.0,51.0348,51.1221,50.9766,51.0988,390500.0
2008-06-06 13:15:00,87.79,87.96,87.76,87.88,544900.0,51.0988,51.1978,51.0814,51.1512,544900.0
2008-06-06 13:20:00,87.88,88.23,87.85,88.21,1050700.0,51.1512,51.355,51.1338,51.3433,1050700.0
2008-06-06 13:25:00,88.19,88.25,88.08,88.12,337400.0,51.3317,51.3666,51.2676,51.2909,337400.0
2008-06-06 13:30:00,88.13,88.28,88.09,88.28,465000.0,51.2967,51.3841,51.2735,51.3841,465000.0
2008-06-06 13:35:00,88.28,88.29,88.15,88.25,280000.0,51.3841,51.3899,51.3084,51.3666,280000.0
2008-06-06 13:40:00,88.25,88.44,88.17,88.44,372100.0,51.3666,51.4772,51.32,51.4772,372100.0
2008-06-06 13:45:00,88.44,88.6,88.42,88.49,390800.0,51.4772,51.5703,51.4655,51.5063,390800.0
2008-06-06 13:50:00,88.49,88.59,88.24,88.35,532900.0,51.5063,51.5645,51.3608,51.4248,532900.0
2008-06-06 13:55:00,88.34,88.38,88.24,88.27,227400.0,51.419,51.4423,51.3608,51.3782,227400.0
2008-06-06 14:00:00,88.27,88.27,88.05,88.12,288100.0,51.3782,51.3782,51.2502,51.2909,288100.0
2008-06-06 14:05:00,88.13,88.18,87.88,88.02,407100.0,51.2967,51.3258,51.1512,51.2327,407100.0
2008-06-06 14:10:00,88.03,88.08,87.71,87.71,357000.0,51.2385,51.2676,51.0523,51.0523,357000.0
2008-06-06 14:15:00,87.71,87.82,87.45,87.82,947700.0,51.0523,51.1163,50.9009,51.1163,947700.0
2008-06-06 14:20:00,87.81,87.98,87.72,87.79,545400.0,51.1105,51.2094,51.0581,51.0988,545400.0
2008-06-06 14:25:00,87.79,87.83,87.64,87.8,677700.0,51.0988,51.1221,51.0115,51.1047,677700.0
2008-06-06 14:30:00,87.8,87.9,87.74,87.78,554100.0,51.1047,51.1629,51.0697,51.093,554100.0
2008-06-06 14:35:00,87.78,87.78,87.59,87.62,202000.0,51.093,51.093,50.9824,50.9999,202000.0
2008-06-06 14:40:00,87.63,87.71,87.45,87.71,520400.0,51.0057,51.0523,50.9009,51.0523,520400.0
2008-06-06 14:45:00,87.71,87.83,87.64,87.66,520600.0,51.0523,51.1221,51.0115,51.0232,520600.0
2008-06-06 14:50:00,87.66,87.67,87.44,87.45,297300.0,51.0232,51.029,50.8951,50.9009,297300.0
2008-06-06 14:55:00,87.45,87.54,87.17,87.19,352900.0,50.9009,50.9533,50.738,50.7496,352900.0
2008-06-06 15:00:00,87.18,87.57,87.18,87.44,606800.0,50.7438,50.9708,50.7438,50.8951,606800.0
2008-06-06 15:05:00,87.44,87.53,87.32,87.53,284500.0,50.8951,50.9475,50.8253,50.9475,284500.0
2008-06-06 15:10:00,87.53,87.66,87.52,87.61,440000.0,50.9475,51.0232,50.9417,50.9941,440000.0
2008-06-06 15:15:00,87.62,87.64,87.32,87.39,591200.0,50.9999,51.0115,50.8253,50.866,591200.0
2008-06-06 15:20:00,87.4,87.4,87.15,87.2,404000.0,50.8718,50.8718,50.7263,50.7554,404000.0
2008-06-06 15:25:00,87.2,87.2,86.74,86.82,700000.0,50.7554,50.7554,50.4877,50.5342,700000.0
2008-06-06 15:30:00,86.82,86.85,86.49,86.51,355900.0,50.5342,50.5517,50.3422,50.3538,355900.0
2008-06-06 15:35:00,86.51,86.95,86.49,86.69,591500.0,50.3538,50.6099,50.3422,50.4586,591500.0
2008-06-06 15:40:00,86.7,86.78,86.59,86.68,433100.0,50.4644,50.511,50.4004,50.4528,433100.0
2008-06-06 15:45:00,86.68,86.7,86.45,86.54,546700.0,50.4528,50.4644,50.3189,50.3713,546700.0
2008-06-06 15:50:00,86.53,86.53,86.34,86.38,1188600.0,50.3655,50.3655,50.2549,50.2781,1188600.0
2008-06-06 15:55:00,86.38,86.38,86.09,86.15,1228800.0,50.2781,50.2781,50.1093,50.1443,1228800.0
2008-06-09 09:30:00,86.6,87.14,86.6,86.84,372500.0,50.4062,50.7205,50.4062,50.5459,372500.0
2008-06-09 09:35:00,86.85,86.9,86.69,86.82,280900.0,50.5517,50.5808,50.4586,50.5342,280900.0
2008-06-09 09:40:00,86.82,87.14,86.79,87.06,774900.0,50.5342,50.7205,50.5168,50.6739,774900.0
2008-06-09 09:45:00,87.06,87.47,87.05,87.38,475600.0,50.6739,50.9126,50.6681,50.8602,475600.0
2008-06-09 09:50:00,87.38,87.56,87.21,87.52,474400.0,50.8602,50.965,50.7613,50.9417,474400.0
2008-06-09 09:55:00,87.52,87.57,87.34,87.51,382800.0,50.9417,50.9708,50.8369,50.9359,382800.0
2008-06-09 10:00:00,87.51,87.69,87.42,87.64,515600.0,50.9359,51.0406,50.8835,51.0115,515600.0
2008-06-09 10:05:00,87.65,87.73,87.48,87.5,455700.0,51.0174,51.0639,50.9184,50.93,455700.0
2008-06-09 10:10:00,87.49,87.62,87.44,87.52,353000.0,50.9242,50.9999,50.8951,50.9417,353000.0
2008-06-09 10:15:00,87.51,87.73,87.5,87.72,461100.0,50.9359,51.0639,50.93,51.0581,461100.0
2008-06-09 10:20:00,87.72,87.9,87.71,87.9,303400.0,51.0581,51.1629,51.0523,51.1629,303400.0
2008-06-09 10:25:00,87.9,87.92,87.76,87.87,266300.0,51.1629,51.1745,51.0814,51.1454,266300.0
2008-06-09 10:30:00,87.87,88.04,87.6,87.99,295600.0,51.1454,51.2444,50.9883,51.2153,295600.0
2008-06-09 10:35:00,87.98,88.19,87.78,88.18,446100.0,51.2094,51.3317,51.093,51.3258,446100.0
2008-06-09 10:40:00,88.17,88.34,88.17,88.33,400900.0,51.32,51.419,51.32,51.4132,400900.0
2008-06-09 10:45:00,88.33,88.41,88.31,88.34,366700.0,51.4132,51.4597,51.4015,51.419,366700.0
2008-06-09 10:50:00,88.35,88.45,88.35,88.41,271000.0,51.4248,51.483,51.4248,51.4597,271000.0
2008-06-09 10:55:00,88.41,88.47,88.38,88.42,186200.0,51.4597,51.4946,51.4423,51.4655,186200.0
2008-06-09 11:00:00,88.45,88.57,88.42,88.52,173600.0,51.483,51.5529,51.4655,51.5237,173600.0
2008-06-09 11:05:00,88.51,88.53,88.4,88.43,241500.0,51.5179,51.5296,51.4539,51.4714,241500.0
2008-06-09 11:10:00,88.43,88.43,88.33,88.33,403300.0,51.4714,51.4714,51.4132,51.4132,403300.0
2008-06-09 11:15:00,88.32,88.32,88.16,88.22,325100.0,51.4073,51.4073,51.3142,51.3491,325100.0
2008-06-09 11:20:00,88.21,88.31,88.16,88.29,86700.0,51.3433,51.4015,51.3142,51.3899,86700.0
2008-06-09 11:25:00,88.3,88.32,88.27,88.28,92200.0,51.3957,51.4073,51.3782,51.3841,92200.0
2008-06-09 11:30:00,88.29,88.47,88.29,88.43,104400.0,51.3899,51.4946,51.3899,51.4714,104400.0
2008-06-09 11:35:00,88.43,88.53,88.43,88.53,81300.0,51.4714,51.5296,51.4714,51.5296,81300.0
2008-06-09 11:40:00,88.53,88.73,88.52,88.73,171300.0,51.5296,51.646,51.5237,51.646,171300.0
2008-06-09 11:45:00,88.73,88.82,88.62,88.75,248000.0,51.646,51.6984,51.582,51.6576,248000.0
2008-06-09 11:50:00,88.74,88.8,88.73,88.75,159700.0,51.6518,51.6867,51.646,51.6576,159700.0
2008-06-09 11:55:00,88.76,88.9,88.76,88.9,105200.0,51.6634,51.7449,51.6634,51.7449,105200.0
2008-06-09 12:00:00,88.91,88.93,88.83,88.85,200500.0,51.7508,51.7624,51.7042,51.7158,200500.0
2008-06-09 12:05:00,88.86,88.86,88.63,88.63,279200.0,51.7216,51.7216,51.5878,51.5878,279200.0
2008-06-09 12:10:00,88.63,88.7,88.57,88.69,191400.0,51.5878,51.6285,51.5529,51.6227,191400.0
2008-06-09 12:15:00,88.7,88.78,88.69,88.75,74800.0,51.6285,51.6751,51.6227,51.6576,74800.0
2008-06-09 12:20:00,88.76,88.81,88.71,88.8,75100.0,51.6634,51.6925,51.6343,51.6867,75100.0
2008-06-09 12:25:00,88.8,88.87,88.79,88.85,83600.0,51.6867,51.7275,51.6809,51.7158,83600.0
2008-06-09 12:30:00,88.84,88.85,88.71,88.81,66000.0,51.71,51.7158,51.6343,51.6925,66000.0
2008-06-09 12:35:00,88.81,88.81,88.75,88.76,159800.0,51.6925,51.6925,51.6576,51.6634,159800.0
2008-06-09 12:40:00,88.76,88.82,88.75,88.78,68600.0,51.6634,51.6984,51.6576,51.6751,68600.0
2008-06-09 12:45:00,88.79,88.89,88.78,88.84,163400.0,51.6809,51.7391,51.6751,51.71,163400.0
2008-06-09 12:50:00,88.85,88.89,88.8,88.8,153500.0,51.7158,51.7391,51.6867,51.6867,153500.0
2008-06-09 12:55:00,88.8,88.83,88.76,88.81,160600.0,51.6867,51.7042,51.6634,51.6925,160600.0
2008-06-09 13:00:00,88.82,88.82,88.41,88.44,243900.0,51.6984,51.6984,51.4597,51.4772,243900.0
2008-06-09 13:05:00,88.44,88.47,88.24,88.27,298700.0,51.4772,51.4946,51.3608,51.3782,298700.0
2008-06-09 13:10:00,88.26,88.31,88.1,88.11,356900.0,51.3724,51.4015,51.2793,51.2851,356900.0
2008-06-09 13:15:00,88.1,88.11,87.78,88.1,634200.0,51.2793,51.2851,51.093,51.2793,634200.0
2008-06-09 13:20:00,88.09,88.1,87.91,87.91,224700.0,51.2735,51.2793,51.1687,51.1687,224700.0
2008-06-09 13:25:00,87.91,88.13,87.91,88.13,387700.0,51.1687,51.2967,51.1687,51.2967,387700.0
2008-06-09 13:30:00,88.1,88.2,88.03,88.11,366000.0,51.2793,51.3375,51.2385,51.2851,366000.0
2008-06-09 13:35:00,88.11,88.2,88.09,88.11,262500.0,51.2851,51.3375,51.2735,51.2851,262500.0
2008-06-09 13:40:00,88.1,88.12,87.96,88.05,327500.0,51.2793,51.2909,51.1978,51.2502,327500.0
2008-06-09 13:45:00,88.06,88.07,87.8,87.8,226900.0,51.256,51.2618,51.1047,51.1047,226900.0
2008-06-09 13:50:00,87.8,87.85,87.65,87.67,335500.0,51.1047,51.1338,51.0174,51.029,335500.0
2008-06-09 13:55:00,87.66,87.85,87.57,87.8,452600.0,51.0232,51.1338,50.9708,51.1047,452600.0
2008-06-09 14:00:00,87.8,87.87,87.65,87.85,286600.0,51.1047,51.1454,51.0174,51.1338,286600.0
2008-06-09 14:05:00,87.87,87.97,87.54,87.54,327300.0,51.1454,51.2036,50.9533,50.9533,327300.0
2008-06-09 14:10:00,87.55,87.76,87.46,87.7,341800.0,50.9592,51.0814,50.9068,51.0465,341800.0
2008-06-09 14:15:00,87.71,87.71,87.07,87.13,455600.0,51.0523,51.0523,50.6798,50.7147,455600.0
2008-06-09 14:20:00,87.13,87.29,86.97,87.29,1113700.0,50.7147,50.8078,50.6216,50.8078,1113700.0
2008-06-09 14:25:00,87.29,87.33,87.2,87.29,539600.0,50.8078,50.8311,50.7554,50.8078,539600.0
2008-06-09 14:30:00,87.29,87.7,87.29,87.67,341100.0,50.8078,51.0465,50.8078,51.029,341100.0
2008-06-09 14:35:00,87.67,87.75,87.57,87.72,528900.0,51.029,51.0756,50.9708,51.0581,528900.0
2008-06-09 14:40:00,87.72,87.73,87.5,87.5,272800.0,51.0581,51.0639,50.93,50.93,272800.0
2008-06-09 14:45:00,87.51,87.85,87.49,87.84,287400.0,50.9359,51.1338,50.9242,51.1279,287400.0
2008-06-09 14:50:00,87.84,87.86,87.53,87.54,506900.0,51.1279,51.1396,50.9475,50.9533,506900.0
2008-06-09 14:55:00,87.53,87.82,87.53,87.7,181100.0,50.9475,51.1163,50.9475,51.0465,181100.0
2008-06-09 15:00:00,87.7,87.75,87.47,87.47,195700.0,51.0465,51.0756,50.9126,50.9126,195700.0
2008-06-09 15:05:00,87.48,87.51,87.32,87.43,209800.0,50.9184,50.9359,50.8253,50.8893,209800.0
2008-06-09 15:10:00,87.41,87.64,87.34,87.61,170500.0,50.8777,51.0115,50.8369,50.9941,170500.0
2008-06-09 15:15:00,87.62,87.71,87.43,87.55,139900.0,50.9999,51.0523,50.8893,50.9592,139900.0
2008-06-09 15:20:00,87.55,87.8,87.53,87.63,296200.0,50.9592,51.1047,50.9475,51.0057,296200.0
2008-06-09 15:25:00,87.63,87.65,87.5,87.6,330100.0,51.0057,51.0174,50.93,50.9883,330100.0
2008-06-09 15:30:00,87.61,88.0,87.61,87.97,384300.0,50.9941,51.2211,50.9941,51.2036,384300.0
2008-06-09 15:35:00,87.98,88.15,87.96,88.01,481900.0,51.2094,51.3084,51.1978,51.2269,481900.0
2008-06-09 15:40:00,88.01,88.35,87.97,88.25,406300.0,51.2269,51.4248,51.2036,51.3666,406300.0
2008-06-09 15:45:00,88.25,88.4,88.25,88.32,504500.0,51.3666,51.4539,51.3666,51.4073,504500.0
2008-06-09 15:50:00,88.32,88.41,88.27,88.28,587200.0,51.4073,51.4597,51.3782,51.3841,587200.0
2008-06-09 15:55:00,88.29,88.48,88.29,88.48,499300.0,51.3899,51.5005,51.3899,51.5005,499300.0
2008-06-10 09:30:00,88.19,88.41,88.08,88.23,297700.0,51.3317,51.4597,51.2676,51.355,297700.0
2008-06-10 09:35:00,88.24,88.25,87.63,87.69,550100.0,51.3608,51.3666,51.0057,51.0406,550100.0
2008-06-10 09:40:00,87.67,87.75,87.34,87.49,446500.0,51.029,51.0756,50.8369,50.9242,446500.0
2008-06-10 09:45:00,87.48,87.6,87.39,87.6,391500.0,50.9184,50.9883,50.866,50.9883,391500.0
2008-06-10 09:50:00,87.59,87.61,87.32,87.34,420000.0,50.9824,50.9941,50.8253,50.8369,420000.0
2008-06-10 09:55:00,87.34,87.36,87.13,87.27,792500.0,50.8369,50.8486,50.7147,50.7962,792500.0
2008-06-10 10:00:00,87.29,87.5,87.19,87.49,330100.0,50.8078,50.93,50.7496,50.9242,330100.0
2008-06-10 10:05:00,87.49,87.62,87.49,87.6,352600.0,50.9242,50.9999,50.9242,50.9883,352600.0
2008-06-10 10:10:00,87.6,88.02,87.53,87.96,818000.0,50.9883,51.2327,50.9475,51.1978,818000.0
2008-06-10 10:15:00,87.95,88.05,87.74,87.74,539600.0,51.192,51.2502,51.0697,51.0697,539600.0
2008-06-10 10:20:00,87.73,87.81,87.55,87.68,254600.0,51.0639,51.1105,50.9592,51.0348,254600.0
2008-06-10 10:25:00,87.68,87.85,87.68,87.83,306300.0,51.0348,51.1338,51.0348,51.1221,306300.0
2008-06-10 10:30:00,87.83,87.94,87.73,87.75,268400.0,51.1221,51.1862,51.0639,51.0756,268400.0
2008-06-10 10:35:00,87.73,87.78,87.63,87.71,147900.0,51.0639,51.093,51.0057,51.0523,147900.0
2008-06-10 10:40:00,87.71,87.76,87.52,87.53,218700.0,51.0523,51.0814,50.9417,50.9475,218700.0
2008-06-10 10:45:00,87.53,87.53,87.42,87.45,134800.0,50.9475,50.9475,50.8835,50.9009,134800.0
2008-06-10 10:50:00,87.44,87.49,87.32,87.35,140000.0,50.8951,50.9242,50.8253,50.8427,140000.0
2008-06-10 10:55:00,87.34,87.4,87.23,87.33,348800.0,50.8369,50.8718,50.7729,50.8311,348800.0
2008-06-10 11:00:00,87.33,87.33,87.02,87.04,418000.0,50.8311,50.8311,50.6507,50.6623,418000.0
2008-06-10 11:05:00,87.04,87.27,87.04,87.22,324400.0,50.6623,50.7962,50.6623,50.7671,324400.0
2008-06-10 11:10:00,87.22,87.31,87.14,87.18,344900.0,50.7671,50.8195,50.7205,50.7438,344900.0
2008-06-10 11:15:00,87.17,87.17,86.9,86.94,443500.0,50.738,50.738,50.5808,50.6041,443500.0
2008-06-10 11:20:00,86.93,86.96,86.73,86.74,186600.0,50.5983,50.6157,50.4819,50.4877,186600.0
2008-06-10 11:25:00,86.73,87.01,86.66,86.95,554100.0,50.4819,50.6448,50.4411,50.6099,554100.0
2008-06-10 11:30:00,86.94,87.14,86.89,87.04,294200.0,50.6041,50.7205,50.575,50.6623,294200.0
2008-06-10 11:35:00,87.04,87.14,86.98,87.02,167900.0,50.6623,50.7205,50.6274,50.6507,167900.0
2008-06-10 11:40:00,87.03,87.03,86.81,86.95,264600.0,50.6565,50.6565,50.5284,50.6099,264600.0
2008-06-10 11:45:00,86.95,87.06,86.77,86.77,300700.0,50.6099,50.6739,50.5051,50.5051,300700.0
2008-06-10 11:50:00,86.79,86.79,86.49,86.49,212000.0,50.5168,50.5168,50.3422,50.3422,212000.0
2008-06-10 11:55:00,86.49,86.6,86.34,86.6,595500.0,50.3422,50.4062,50.2549,50.4062,595500.0
2008-06-10 12:00:00,86.6,86.87,86.59,86.76,319200.0,50.4062,50.5634,50.4004,50.4993,319200.0
2008-06-10 12:05:00,86.76,86.85,86.33,86.61,274900.0,50.4993,50.5517,50.249,50.412,274900.0
2008-06-10 12:10:00,86.61,86.71,86.44,86.6,362400.0,50.412,50.4702,50.3131,50.4062,362400.0
2008-06-10 12:15:00,86.6,86.67,86.47,86.57,405200.0,50.4062,50.4469,50.3305,50.3887,405200.0
2008-06-10 12:20:00,86.57,86.84,86.55,86.75,309500.0,50.3887,50.5459,50.3771,50.4935,309500.0
2008-06-10 12:25:00,86.75,86.84,86.66,86.72,146700.0,50.4935,50.5459,50.4411,50.476,146700.0
2008-06-10 12:30:00,86.74,86.82,86.59,86.76,293700.0,50.4877,50.5342,50.4004,50.4993,293700.0
2008-06-10 12:35:00,86.76,86.79,86.62,86.63,68500.0,50.4993,50.5168,50.4178,50.4237,68500.0
2008-06-10 12:40:00,86.62,86.62,86.47,86.5,182100.0,50.4178,50.4178,50.3305,50.348,182100.0
2008-06-10 12:45:00,86.51,86.57,86.35,86.5,256400.0,50.3538,50.3887,50.2607,50.348,256400.0
2008-06-10 12:50:00,86.5,86.6,86.39,86.53,262000.0,50.348,50.4062,50.284,50.3655,262000.0
2008-06-10 12:55:00,86.53,86.59,86.36,86.36,187400.0,50.3655,50.4004,50.2665,50.2665,187400.0
2008-06-10 13:00:00,86.36,86.39,86.29,86.29,184700.0,50.2665,50.284,50.2258,50.2258,184700.0
2008-06-10 13:05:00,86.3,86.42,86.29,86.36,136500.0,50.2316,50.3014,50.2258,50.2665,136500.0
2008-06-10 13:10:00,86.36,86.56,86.32,86.47,345700.0,50.2665,50.3829,50.2432,50.3305,345700.0
2008-06-10 13:15:00,86.47,86.47,86.16,86.17,465800.0,50.3305,50.3305,50.1501,50.1559,465800.0
2008-06-10 13:20:00,86.16,86.25,86.09,86.24,343900.0,50.1501,50.2025,50.1093,50.1967,343900.0
2008-06-10 13:25:00,86.24,86.34,86.13,86.16,504700.0,50.1967,50.2549,50.1326,50.1501,504700.0
2008-06-10 13:30:00,86.16,86.21,86.1,86.2,285200.0,50.1501,50.1792,50.1152,50.1734,285200.0
2008-06-10 13:35:00,86.21,86.22,86.1,86.15,216400.0,50.1792,50.185,50.1152,50.1443,216400.0
2008-06-10 13:40:00,86.14,86.21,86.08,86.09,225400.0,50.1385,50.1792,50.1035,50.1093,225400.0
2008-06-10 13:45:00,86.09,86.17,85.85,85.85,306500.0,50.1093,50.1559,49.9697,49.9697,306500.0
2008-06-10 13:50:00,85.86,85.86,85.69,85.71,284100.0,49.9755,49.9755,49.8765,49.8882,284100.0
2008-06-10 13:55:00,85.71,85.82,85.63,85.81,448900.0,49.8882,49.9522,49.8416,49.9464,448900.0
2008-06-10 14:00:00,85.82,85.87,85.68,85.68,303500.0,49.9522,49.9813,49.8707,49.8707,303500.0
2008-06-10 14:05:00,85.67,85.67,85.32,85.36,492400.0,49.8649,49.8649,49.6612,49.6844,492400.0
2008-06-10 14:10:00,85.37,85.38,85.24,85.35,528300.0,49.6903,49.6961,49.6146,49.6786,528300.0
2008-06-10 14:15:00,85.34,85.41,85.3,85.37,402200.0,49.6728,49.7135,49.6495,49.6903,402200.0
2008-06-10 14:20:00,85.39,85.52,85.34,85.5,394200.0,49.7019,49.7776,49.6728,49.7659,394200.0
2008-06-10 14:25:00,85.5,85.59,85.4,85.59,363600.0,49.7659,49.8183,49.7077,49.8183,363600.0
2008-06-10 14:30:00,85.58,85.75,85.57,85.73,424800.0,49.8125,49.9114,49.8067,49.8998,424800.0
2008-06-10 14:35:00,85.73,85.96,85.73,85.93,557200.0,49.8998,50.0337,49.8998,50.0162,557200.0
2008-06-10 14:40:00,85.93,86.1,85.91,86.08,436100.0,50.0162,50.1152,50.0046,50.1035,436100.0
2008-06-10 14:45:00,86.09,86.37,86.09,86.22,758100.0,50.1093,50.2723,50.1093,50.185,758100.0
2008-06-10 14:50:00,86.23,86.23,85.95,86.12,378200.0,50.1908,50.1908,50.0279,50.1268,378200.0
2008-06-10 14:55:00,86.13,86.5,86.13,86.35,390700.0,50.1326,50.348,50.1326,50.2607,390700.0
2008-06-10 15:00:00,86.35,86.5,86.31,86.43,224300.0,50.2607,50.348,50.2374,50.3072,224300.0
2008-06-10 15:05:00,86.42,86.6,86.38,86.56,242600.0,50.3014,50.4062,50.2781,50.3829,242600.0
2008-06-10 15:10:00,86.55,86.81,86.55,86.77,283900.0,50.3771,50.5284,50.3771,50.5051,283900.0
2008-06-10 15:15:00,86.76,86.77,86.44,86.46,440700.0,50.4993,50.5051,50.3131,50.3247,440700.0
2008-06-10 15:20:00,86.45,86.67,86.37,86.65,241600.0,50.3189,50.4469,50.2723,50.4353,241600.0
2008-06-10 15:25:00,86.64,86.72,86.58,86.63,241900.0,50.4295,50.476,50.3946,50.4237,241900.0
2008-06-10 15:30:00,86.63,86.84,86.62,86.62,246900.0,50.4237,50.5459,50.4178,50.4178,246900.0
2008-06-10 15:35:00,86.61,86.72,86.59,86.71,160200.0,50.412,50.476,50.4004,50.4702,160200.0
2008-06-10 15:40:00,86.71,86.73,86.46,86.65,310200.0,50.4702,50.4819,50.3247,50.4353,310200.0
2008-06-10 15:45:00,86.65,86.83,86.65,86.77,367600.0,50.4353,50.5401,50.4353,50.5051,367600.0
2008-06-10 15:50:00,86.77,86.77,86.61,86.64,316800.0,50.5051,50.5051,50.412,50.4295,316800.0
2008-06-10 15:55:00,86.63,86.64,86.31,86.35,631000.0,50.4237,50.4295,50.2374,50.2607,631000.0
2008-06-11 09:30:00,87.17,87.38,86.96,86.97,425800.0,50.738,50.8602,50.6157,50.6216,425800.0
2008-06-11 09:35:00,86.97,87.09,86.75,86.83,399600.0,50.6216,50.6914,50.4935,50.5401,399600.0
2008-06-11 09:40:00,86.83,87.23,86.81,87.05,410000.0,50.5401,50.7729,50.5284,50.6681,410000.0
2008-06-11 09:45:00,87.05,87.07,86.69,87.0,330500.0,50.6681,50.6798,50.4586,50.639,330500.0
2008-06-11 09:50:00,86.99,87.13,86.85,87.11,275200.0,50.6332,50.7147,50.5517,50.703,275200.0
2008-06-11 09:55:00,87.11,87.16,86.92,87.07,238000.0,50.703,50.7321,50.5925,50.6798,238000.0
2008-06-11 10:00:00,87.07,87.23,86.8,86.8,349000.0,50.6798,50.7729,50.5226,50.5226,349000.0
2008-06-11 10:05:00,86.8,86.92,86.55,86.63,311100.0,50.5226,50.5925,50.3771,50.4237,311100.0
2008-06-11 10:10:00,86.64,86.69,86.24,86.37,439600.0,50.4295,50.4586,50.1967,50.2723,439600.0
2008-06-11 10:15:00,86.38,86.39,86.08,86.2,405500.0,50.2781,50.284,50.1035,50.1734,405500.0
2008-06-11 10:20:00,86.2,86.46,86.19,86.45,448900.0,50.1734,50.3247,50.1676,50.3189,448900.0
2008-06-11 10:25:00,86.45,86.6,86.27,86.35,591900.0,50.3189,50.4062,50.2141,50.2607,591900.0
2008-06-11 10:30:00,86.38,86.75,86.26,86.54,413100.0,50.2781,50.4935,50.2083,50.3713,413100.0
2008-06-11 10:35:00,86.54,87.04,86.44,86.75,1565600.0,50.3713,50.6623,50.3131,50.4935,1565600.0
2008-06-11 10:40:00,86.76,86.76,86.46,86.48,578400.0,50.4993,50.4993,50.3247,50.3364,578400.0
2008-06-11 10:45:00,86.48,86.68,86.45,86.53,480800.0,50.3364,50.4528,50.3189,50.3655,480800.0
2008-06-11 10:50:00,86.52,86.57,86.22,86.3,510700.0,50.3596,50.3887,50.185,50.2316,510700.0
2008-06-11 10:55:00,86.3,86.55,86.27,86.5,519600.0,50.2316,50.3771,50.2141,50.348,519600.0
2008-06-11 11:00:00,86.5,86.59,86.35,86.56,361600.0,50.348,50.4004,50.2607,50.3829,361600.0
2008-06-11 11:05:00,86.56,86.59,86.39,86.46,262800.0,50.3829,50.4004,50.284,50.3247,262800.0
2008-06-11 11:10:00,86.46,86.59,86.41,86.41,172300.0,50.3247,50.4004,50.2956,50.2956,172300.0
2008-06-11 11:15:00,86.41,86.58,86.25,86.56,427000.0,50.2956,50.3946,50.2025,50.3829,427000.0
2008-06-11 11:20:00,86.59,86.81,86.58,86.8,234300.0,50.4004,50.5284,50.3946,50.5226,234300.0
2008-06-11 11:25:00,86.8,86.91,86.5,86.59,293800.0,50.5226,50.5866,50.348,50.4004,293800.0
2008-06-11 11:30:00,86.56,86.67,86.51,86.58,187500.0,50.3829,50.4469,50.3538,50.3946,187500.0
2008-06-11 11:35:00,86.6,86.64,86.51,86.59,140800.0,50.4062,50.4295,50.3538,50.4004,140800.0
2008-06-11 11:40:00,86.6,86.89,86.58,86.83,216000.0,50.4062,50.575,50.3946,50.5401,216000.0
2008-06-11 11:45:00,86.84,87.09,86.8,87.07,178300.0,50.5459,50.6914,50.5226,50.6798,178300.0
2008-06-11 11:50:00,87.1,87.2,86.99,87.19,499100.0,50.6972,50.7554,50.6332,50.7496,499100.0
2008-06-11 11:55:00,87.19,87.25,87.08,87.22,207700.0,50.7496,50.7845,50.6856,50.7671,207700.0
2008-06-11 12:00:00,87.23,87.3,87.16,87.22,197800.0,50.7729,50.8136,50.7321,50.7671,197800.0
2008-06-11 12:05:00,87.23,87.3,86.93,86.93,315000.0,50.7729,50.8136,50.5983,50.5983,315000.0
2008-06-11 12:10:00,86.93,87.09,86.91,86.96,143400.0,50.5983,50.6914,50.5866,50.6157,143400.0
2008-06-11 12:15:00,86.97,87.11,86.91,86.95,170600.0,50.6216,50.703,50.5866,50.6099,170600.0
2008-06-11 12:20:00,86.95,87.04,86.86,86.87,108500.0,50.6099,50.6623,50.5575,50.5634,108500.0
2008-06-11 12:25:00,86.87,87.0,86.85,86.95,183500.0,50.5634,50.639,50.5517,50.6099,183500.0
2008-06-11 12:30:00,86.95,86.96,86.79,86.94,125800.0,50.6099,50.6157,50.5168,50.6041,125800.0
2008-06-11 12:35:00,86.95,87.17,86.95,87.02,160300.0,50.6099,50.738,50.6099,50.6507,160300.0
2008-06-11 12:40:00,87.01,87.17,86.96,86.99,173200.0,50.6448,50.738,50.6157,50.6332,173200.0
2008-06-11 12:45:00,86.97,87.11,86.97,87.11,143200.0,50.6216,50.703,50.6216,50.703,143200.0
2008-06-11 12:50:00,87.11,87.16,87.02,87.05,92500.0,50.703,50.7321,50.6507,50.6681,92500.0
2008-06-11 12:55:00,87.05,87.1,87.02,87.09,113900.0,50.6681,50.6972,50.6507,50.6914,113900.0
2008-06-11 13:00:00,87.09,87.16,87.04,87.11,225400.0,50.6914,50.7321,50.6623,50.703,225400.0
2008-06-11 13:05:00,87.1,87.21,87.07,87.19,142900.0,50.6972,50.7613,50.6798,50.7496,142900.0
2008-06-11 13:10:00,87.17,87.28,87.15,87.21,106100.0,50.738,50.802,50.7263,50.7613,106100.0
2008-06-11 13:15:00,87.21,87.24,87.17,87.17,146100.0,50.7613,50.7787,50.738,50.738,146100.0
2008-06-11 13:20:00,87.17,87.18,87.05,87.07,138700.0,50.738,50.7438,50.6681,50.6798,138700.0
2008-06-11 13:25:00,87.07,87.19,87.06,87.19,148400.0,50.6798,50.7496,50.6739,50.7496,148400.0
2008-06-11 13:30:00,87.19,87.19,87.09,87.13,239300.0,50.7496,50.7496,50.6914,50.7147,239300.0
2008-06-11 13:35:00,87.13,87.3,87.13,87.26,223700.0,50.7147,50.8136,50.7147,50.7904,223700.0
2008-06-11 13:40:00,87.26,87.27,87.16,87.23,250500.0,50.7904,50.7962,50.7321,50.7729,250500.0
2008-06-11 13:45:00,87.23,87.29,87.08,87.14,234700.0,50.7729,50.8078,50.6856,50.7205,234700.0
2008-06-11 13:50:00,87.17,87.22,87.11,87.18,310600.0,50.738,50.7671,50.703,50.7438,310600.0
2008-06-11 13:55:00,87.2,87.32,87.18,87.3,454700.0,50.7554,50.8253,50.7438,50.8136,454700.0
2008-06-11 14:00:00,87.32,87.37,87.08,87.23,340600.0,50.8253,50.8544,50.6856,50.7729,340600.0
2008-06-11 14:05:00,87.22,87.25,87.1,87.23,193400.0,50.7671,50.7845,50.6972,50.7729,193400.0
2008-06-11 14:10:00,87.22,87.25,87.1,87.25,130000.0,50.7671,50.7845,50.6972,50.7845,130000.0
2008-06-11 14:15:00,87.22,87.36,87.17,87.36,110400.0,50.7671,50.8486,50.738,50.8486,110400.0
2008-06-11 14:20:00,87.37,87.41,87.26,87.41,278400.0,50.8544,50.8777,50.7904,50.8777,278400.0
2008-06-11 14:25:00,87.41,87.51,87.3,87.39,250200.0,50.8777,50.9359,50.8136,50.866,250200.0
2008-06-11 14:30:00,87.39,87.4,87.23,87.23,161300.0,50.866,50.8718,50.7729,50.7729,161300.0
2008-06-11 14:35:00,87.24,87.4,87.22,87.37,126200.0,50.7787,50.8718,50.7671,50.8544,126200.0
2008-06-11 14:40:00,87.36,87.48,87.35,87.42,144400.0,50.8486,50.9184,50.8427,50.8835,144400.0
2008-06-11 14:45:00,87.42,87.48,87.37,87.43,166200.0,50.8835,50.9184,50.8544,50.8893,166200.0
2008-06-11 14:50:00,87.43,87.62,87.43,87.6,389000.0,50.8893,50.9999,50.8893,50.9883,389000.0
2008-06-11 14:55:00,87.6,87.62,87.38,87.38,263500.0,50.9883,50.9999,50.8602,50.8602,263500.0
2008-06-11 15:00:00,87.39,87.6,87.38,87.51,516800.0,50.866,50.9883,50.8602,50.9359,516800.0
2008-06-11 15:05:00,87.51,87.68,87.5,87.68,497000.0,50.9359,51.0348,50.93,51.0348,497000.0
2008-06-11 15:10:00,87.68,87.81,87.66,87.73,456900.0,51.0348,51.1105,51.0232,51.0639,456900.0
2008-06-11 15:15:00,87.73,87.75,87.51,87.51,217800.0,51.0639,51.0756,50.9359,50.9359,217800.0
2008-06-11 15:20:00,87.51,87.56,87.42,87.49,348000.0,50.9359,50.965,50.8835,50.9242,348000.0
2008-06-11 15:25:00,87.51,87.62,87.4,87.59,369200.0,50.9359,50.9999,50.8718,50.9824,369200.0
2008-06-11 15:30:00,87.59,87.7,87.54,87.62,463700.0,50.9824,51.0465,50.9533,50.9999,463700.0
2008-06-11 15:35:00,87.62,87.62,87.38,87.45,380100.0,50.9999,50.9999,50.8602,50.9009,380100.0
2008-06-11 15:40:00,87.44,87.51,87.35,87.38,785200.0,50.8951,50.9359,50.8427,50.8602,785200.0
2008-06-11 15:45:00,87.38,87.39,87.23,87.26,597400.0,50.8602,50.866,50.7729,50.7904,597400.0
2008-06-11 15:50:00,87.28,87.34,87.1,87.19,584500.0,50.802,50.8369,50.6972,50.7496,584500.0
2008-06-11 15:55:00,87.2,87.25,87.08,87.14,988800.0,50.7554,50.7845,50.6856,50.7205,988800.0
2008-06-12 09:30:00,86.3,86.46,85.75,85.9,464400.0,50.2316,50.3247,49.9114,49.9988,464400.0
2008-06-12 09:35:00,85.9,86.02,85.86,86.02,459500.0,49.9988,50.0686,49.9755,50.0686,459500.0
2008-06-12 09:40:00,86.01,86.05,85.64,85.68,682100.0,50.0628,50.0861,49.8474,49.8707,682100.0
2008-06-12 09:45:00,85.68,85.99,85.67,85.98,1018300.0,49.8707,50.0511,49.8649,50.0453,1018300.0
2008-06-12 09:50:00,86.0,86.33,85.97,86.09,718000.0,50.057,50.249,50.0395,50.1093,718000.0
2008-06-12 09:55:00,86.07,86.22,86.0,86.18,486500.0,50.0977,50.185,50.057,50.1617,486500.0
2008-06-12 10:00:00,86.18,86.19,85.98,86.13,368500.0,50.1617,50.1676,50.0453,50.1326,368500.0
2008-06-12 10:05:00,86.13,86.28,86.08,86.22,265600.0,50.1326,50.2199,50.1035,50.185,265600.0
2008-06-12 10:10:00,86.23,86.36,86.18,86.35,532800.0,50.1908,50.2665,50.1617,50.2607,532800.0
2008-06-12 10:15:00,86.35,86.42,86.21,86.21,389100.0,50.2607,50.3014,50.1792,50.1792,389100.0
2008-06-12 10:20:00,86.2,86.37,86.15,86.33,340500.0,50.1734,50.2723,50.1443,50.249,340500.0
2008-06-12 10:25:00,86.32,86.35,86.24,86.29,829700.0,50.2432,50.2607,50.1967,50.2258,829700.0
2008-06-12 10:30:00,86.29,86.33,86.09,86.09,211500.0,50.2258,50.249,50.1093,50.1093,211500.0
2008-06-12 10:35:00,86.09,86.39,86.08,86.39,816000.0,50.1093,50.284,50.1035,50.284,816000.0
2008-06-12 10:40:00,86.38,86.43,86.24,86.26,563100.0,50.2781,50.3072,50.1967,50.2083,563100.0
2008-06-12 10:45:00,86.26,86.29,86.02,86.02,842700.0,50.2083,50.2258,50.0686,50.0686,842700.0
2008-06-12 10:50:00,86.02,86.03,85.84,86.01,412000.0,50.0686,50.0744,49.9638,50.0628,412000.0
2008-06-12 10:55:00,86.0,86.0,85.72,85.83,1249700.0,50.057,50.057,49.894,49.958,1249700.0
2008-06-12 11:00:00,85.83,85.86,85.78,85.81,534000.0,49.958,49.9755,49.9289,49.9464,534000.0
2008-06-12 11:05:00,85.8,85.82,85.38,85.46,927300.0,49.9406,49.9522,49.6961,49.7427,927300.0
2008-06-12 11:10:00,85.46,85.75,85.43,85.69,917300.0,49.7427,49.9114,49.7252,49.8765,917300.0
2008-06-12 11:15:00,85.69,85.76,85.64,85.69,376800.0,49.8765,49.9173,49.8474,49.8765,376800.0
2008-06-12 11:20:00,85.7,85.7,85.45,85.57,627900.0,49.8823,49.8823,49.7368,49.8067,627900.0
2008-06-12 11:25:00,85.56,86.25,85.45,85.46,558700.0,49.8009,50.2025,49.7368,49.7427,558700.0
2008-06-12 11:30:00,85.46,85.5,85.41,85.45,348300.0,49.7427,49.7659,49.7135,49.7368,348300.0
2008-06-12 11:35:00,85.44,85.55,85.41,85.54,470400.0,49.731,49.795,49.7135,49.7892,470400.0
2008-06-12 11:40:00,85.55,85.62,85.47,85.47,504800.0,49.795,49.8358,49.7485,49.7485,504800.0
2008-06-12 11:45:00,85.47,85.49,85.36,85.48,525700.0,49.7485,49.7601,49.6844,49.7543,525700.0
2008-06-12 11:50:00,85.48,85.49,85.4,85.45,510100.0,49.7543,49.7601,49.7077,49.7368,510100.0
2008-06-12 11:55:00,85.46,85.51,85.4,85.48,337900.0,49.7427,49.7718,49.7077,49.7543,337900.0
2008-06-12 12:00:00,85.48,85.57,85.45,85.46,363400.0,49.7543,49.8067,49.7368,49.7427,363400.0
2008-06-12 12:05:00,85.46,85.7,85.45,85.63,383800.0,49.7427,49.8823,49.7368,49.8416,383800.0
2008-06-12 12:10:00,85.63,85.78,85.61,85.7,414800.0,49.8416,49.9289,49.83,49.8823,414800.0
2008-06-12 12:15:00,85.7,85.77,85.6,85.6,228500.0,49.8823,49.9231,49.8241,49.8241,228500.0
2008-06-12 12:20:00,85.58,85.71,85.58,85.7,165300.0,49.8125,49.8882,49.8125,49.8823,165300.0
2008-06-12 12:25:00,85.68,85.75,85.62,85.75,179200.0,49.8707,49.9114,49.8358,49.9114,179200.0
2008-06-12 12:30:00,85.75,85.79,85.67,85.69,196800.0,49.9114,49.9347,49.8649,49.8765,196800.0
2008-06-12 12:35:00,85.68,85.73,85.61,85.67,161500.0,49.8707,49.8998,49.83,49.8649,161500.0
2008-06-12 12:40:00,85.67,85.75,85.66,85.75,144400.0,49.8649,49.9114,49.8591,49.9114,144400.0
2008-06-12 12:45:00,85.75,85.96,85.74,85.96,239900.0,49.9114,50.0337,49.9056,50.0337,239900.0
2008-06-12 12:50:00,85.96,86.03,85.94,85.99,370700.0,50.0337,50.0744,50.022,50.0511,370700.0
2008-06-12 12:55:00,86.0,86.17,86.0,86.11,279400.0,50.057,50.1559,50.057,50.121,279400.0
2008-06-12 13:00:00,86.11,86.14,85.95,86.02,289900.0,50.121,50.1385,50.0279,50.0686,289900.0
2008-06-12 13:05:00,86.01,86.09,85.92,86.08,237400.0,50.0628,50.1093,50.0104,50.1035,237400.0
2008-06-12 13:10:00,86.08,86.22,86.04,86.2,569200.0,50.1035,50.185,50.0802,50.1734,569200.0
2008-06-12 13:15:00,86.22,86.27,86.16,86.21,169800.0,50.185,50.2141,50.1501,50.1792,169800.0
2008-06-12 13:20:00,86.21,86.22,86.15,86.21,208800.0,50.1792,50.185,50.1443,50.1792,208800.0
2008-06-12 13:25:00,86.2,86.22,86.1,86.12,205500.0,50.1734,50.185,50.1152,50.1268,205500.0
2008-06-12 13:30:00,86.12,86.23,86.07,86.22,237500.0,50.1268,50.1908,50.0977,50.185,237500.0
2008-06-12 13:35:00,86.21,86.33,86.2,86.32,143400.0,50.1792,50.249,50.1734,50.2432,143400.0
2008-06-12 13:40:00,86.32,86.37,86.26,86.29,144900.0,50.2432,50.2723,50.2083,50.2258,144900.0
2008-06-12 13:45:00,86.29,86.32,86.12,86.12,178300.0,50.2258,50.2432,50.1268,50.1268,178300.0
2008-06-12 13:50:00,86.12,86.19,85.99,86.03,530000.0,50.1268,50.1676,50.0511,50.0744,530000.0
2008-06-12 13:55:00,86.03,86.15,85.97,86.1,479600.0,50.0744,50.1443,50.0395,50.1152,479600.0
2008-06-12 14:00:00,86.1,86.1,85.99,86.08,200400.0,50.1152,50.1152,50.0511,50.1035,200400.0
2008-06-12 14:05:00,86.09,86.38,86.09,86.32,680700.0,50.1093,50.2781,50.1093,50.2432,680700.0
2008-06-12 14:10:00,86.31,86.34,86.17,86.18,375500.0,50.2374,50.2549,50.1559,50.1617,375500.0
2008-06-12 14:15:00,86.17,86.25,86.08,86.14,297100.0,50.1559,50.2025,50.1035,50.1385,297100.0
2008-06-12 14:20:00,86.13,86.18,86.07,86.17,329300.0,50.1326,50.1617,50.0977,50.1559,329300.0
2008-06-12 14:25:00,86.17,86.23,86.06,86.23,333800.0,50.1559,50.1908,50.0919,50.1908,333800.0
2008-06-12 14:30:00,86.22,86.24,86.18,86.23,182100.0,50.185,50.1967,50.1617,50.1908,182100.0
2008-06-12 14:35:00,86.23,86.23,86.11,86.19,313000.0,50.1908,50.1908,50.121,50.1676,313000.0
2008-06-12 14:40:00,86.2,86.35,86.16,86.31,224700.0,50.1734,50.2607,50.1501,50.2374,224700.0
2008-06-12 14:45:00,86.31,86.36,86.26,86.27,320800.0,50.2374,50.2665,50.2083,50.2141,320800.0
2008-06-12 14:50:00,86.26,86.26,86.18,86.21,136500.0,50.2083,50.2083,50.1617,50.1792,136500.0
2008-06-12 14:55:00,86.2,86.3,86.2,86.27,98600.0,50.1734,50.2316,50.1734,50.2141,98600.0
2008-06-12 15:00:00,86.27,86.28,86.05,86.07,185200.0,50.2141,50.2199,50.0861,50.0977,185200.0
2008-06-12 15:05:00,86.07,86.08,85.98,86.01,249300.0,50.0977,50.1035,50.0453,50.0628,249300.0
2008-06-12 15:10:00,86.01,86.01,85.85,85.92,324700.0,50.0628,50.0628,49.9697,50.0104,324700.0
2008-06-12 15:15:00,85.93,86.25,85.75,85.8,595300.0,50.0162,50.2025,49.9114,49.9406,595300.0
2008-06-12 15:20:00,85.8,85.86,85.66,85.66,319700.0,49.9406,49.9755,49.8591,49.8591,319700.0
2008-06-12 15:25:00,85.65,85.67,85.34,85.42,657600.0,49.8532,49.8649,49.6728,49.7194,657600.0
2008-06-12 15:30:00,85.42,85.69,85.42,85.68,652900.0,49.7194,49.8765,49.7194,49.8707,652900.0
2008-06-12 15:35:00,85.69,85.69,85.45,85.54,565700.0,49.8765,49.8765,49.7368,49.7892,565700.0
2008-06-12 15:40:00,85.54,85.55,85.41,85.49,513500.0,49.7892,49.795,49.7135,49.7601,513500.0
2008-06-12 15:45:00,85.49,85.7,85.48,85.63,613900.0,49.7601,49.8823,49.7543,49.8416,613900.0
2008-06-12 15:50:00,85.62,85.67,85.57,85.66,606600.0,49.8358,49.8649,49.8067,49.8591,606600.0
2008-06-12 15:55:00,85.67,85.72,85.55,85.63,691400.0,49.8649,49.894,49.795,49.8416,691400.0
2008-06-13 09:30:00,85.42,85.58,85.05,85.54,420900.0,49.7194,49.8125,49.504,49.7892,420900.0
2008-06-13 09:35:00,85.52,85.67,85.46,85.56,405200.0,49.7776,49.8649,49.7427,49.8009,405200.0
2008-06-13 09:40:00,85.57,85.76,85.55,85.75,347400.0,49.8067,49.9173,49.795,49.9114,347400.0
2008-06-13 09:45:00,85.74,85.79,85.65,85.71,388400.0,49.9056,49.9347,49.8532,49.8882,388400.0
2008-06-13 09:50:00,85.71,86.01,85.71,85.76,348600.0,49.8882,50.0628,49.8882,49.9173,348600.0
2008-06-13 09:55:00,85.77,86.0,85.73,85.88,515900.0,49.9231,50.057,49.8998,49.9871,515900.0
2008-06-13 10:00:00,85.84,86.67,85.76,86.67,714200.0,49.9638,50.4469,49.9173,50.4469,714200.0
2008-06-13 10:05:00,86.67,86.68,86.38,86.43,741800.0,50.4469,50.4528,50.2781,50.3072,741800.0
2008-06-13 10:10:00,86.43,86.82,86.43,86.74,503900.0,50.3072,50.5342,50.3072,50.4877,503900.0
2008-06-13 10:15:00,86.74,86.84,86.51,86.76,449900.0,50.4877,50.5459,50.3538,50.4993,449900.0
2008-06-13 10:20:00,86.76,86.77,86.42,86.44,274800.0,50.4993,50.5051,50.3014,50.3131,274800.0
2008-06-13 10:25:00,86.43,86.54,86.34,86.36,237800.0,50.3072,50.3713,50.2549,50.2665,237800.0
2008-06-13 10:30:00,86.35,86.53,86.3,86.45,213100.0,50.2607,50.3655,50.2316,50.3189,213100.0
2008-06-13 10:35:00,86.44,86.71,86.43,86.58,245000.0,50.3131,50.4702,50.3072,50.3946,245000.0
2008-06-13 10:40:00,86.57,86.69,86.53,86.63,158700.0,50.3887,50.4586,50.3655,50.4237,158700.0
2008-06-13 10:45:00,86.63,86.63,86.42,86.43,96400.0,50.4237,50.4237,50.3014,50.3072,96400.0
2008-06-13 10:50:00,86.46,86.6,86.46,86.52,98900.0,50.3247,50.4062,50.3247,50.3596,98900.0
2008-06-13 10:55:00,86.53,86.53,86.38,86.41,166500.0,50.3655,50.3655,50.2781,50.2956,166500.0
2008-06-13 11:00:00,86.42,86.44,86.07,86.3,446500.0,50.3014,50.3131,50.0977,50.2316,446500.0
2008-06-13 11:05:00,86.3,86.42,86.23,86.35,212100.0,50.2316,50.3014,50.1908,50.2607,212100.0
2008-06-13 11:10:00,86.36,86.49,86.32,86.46,264900.0,50.2665,50.3422,50.2432,50.3247,264900.0
2008-06-13 11:15:00,86.45,86.49,86.38,86.43,101700.0,50.3189,50.3422,50.2781,50.3072,101700.0
2008-06-13 11:20:00,86.43,86.68,86.43,86.68,226300.0,50.3072,50.4528,50.3072,50.4528,226300.0
2008-06-13 11:25:00,86.69,86.73,86.58,86.62,88200.0,50.4586,50.4819,50.3946,50.4178,88200.0
2008-06-13 11:30:00,86.61,86.64,86.51,86.52,117800.0,50.412,50.4295,50.3538,50.3596,117800.0
2008-06-13 11:35:00,86.54,86.64,86.54,86.62,83400.0,50.3713,50.4295,50.3713,50.4178,83400.0
2008-06-13 11:40:00,86.62,86.64,86.51,86.62,101100.0,50.4178,50.4295,50.3538,50.4178,101100.0
2008-06-13 11:45:00,86.62,86.7,86.58,86.68,412600.0,50.4178,50.4644,50.3946,50.4528,412600.0
2008-06-13 11:50:00,86.69,86.73,86.64,86.64,62400.0,50.4586,50.4819,50.4295,50.4295,62400.0
2008-06-13 11:55:00,86.65,86.65,86.53,86.53,199800.0,50.4353,50.4353,50.3655,50.3655,199800.0
2008-06-13 12:00:00,86.54,86.71,86.52,86.69,180500.0,50.3713,50.4702,50.3596,50.4586,180500.0
2008-06-13 12:05:00,86.69,86.74,86.62,86.67,113100.0,50.4586,50.4877,50.4178,50.4469,113100.0
2008-06-13 12:10:00,86.69,86.72,86.61,86.64,129600.0,50.4586,50.476,50.412,50.4295,129600.0
2008-06-13 12:15:00,86.65,86.71,86.58,86.58,52900.0,50.4353,50.4702,50.3946,50.3946,52900.0
2008-06-13 12:20:00,86.58,86.64,86.55,86.56,77000.0,50.3946,50.4295,50.3771,50.3829,77000.0
2008-06-13 12:25:00,86.56,86.63,86.5,86.6,102100.0,50.3829,50.4237,50.348,50.4062,102100.0
2008-06-13 12:30:00,86.58,86.64,86.51,86.64,124000.0,50.3946,50.4295,50.3538,50.4295,124000.0
2008-06-13 12:35:00,86.64,86.64,86.41,86.42,81200.0,50.4295,50.4295,50.2956,50.3014,81200.0
2008-06-13 12:40:00,86.42,86.5,86.31,86.44,105700.0,50.3014,50.348,50.2374,50.3131,105700.0
2008-06-13 12:45:00,86.44,86.45,86.34,86.37,127700.0,50.3131,50.3189,50.2549,50.2723,127700.0
2008-06-13 12:50:00,86.36,86.41,86.3,86.33,113100.0,50.2665,50.2956,50.2316,50.249,113100.0
2008-06-13 12:55:00,86.33,86.43,86.3,86.42,35200.0,50.249,50.3072,50.2316,50.3014,35200.0
2008-06-13 13:00:00,86.4,86.4,86.25,86.26,119600.0,50.2898,50.2898,50.2025,50.2083,119600.0
2008-06-13 13:05:00,86.26,86.28,86.08,86.18,79500.0,50.2083,50.2199,50.1035,50.1617,79500.0
2008-06-13 13:10:00,86.18,86.34,86.14,86.22,95600.0,50.1617,50.2549,50.1385,50.185,95600.0
2008-06-13 13:15:00,86.22,86.27,86.13,86.14,108600.0,50.185,50.2141,50.1326,50.1385,108600.0
2008-06-13 13:20:00,86.14,86.27,86.05,86.2,93400.0,50.1385,50.2141,50.0861,50.1734,93400.0
2008-06-13 13:25:00,86.21,86.22,86.02,86.1,102900.0,50.1792,50.185,50.0686,50.1152,102900.0
2008-06-13 13:30:00,86.11,86.11,85.85,85.91,146800.0,50.121,50.121,49.9697,50.0046,146800.0
2008-06-13 13:35:00,85.92,86.04,85.75,85.79,142100.0,50.0104,50.0802,49.9114,49.9347,142100.0
2008-06-13 13:40:00,85.79,85.93,85.74,85.91,132700.0,49.9347,50.0162,49.9056,50.0046,132700.0
2008-06-13 13:45:00,85.89,85.92,85.69,85.7,270500.0,49.9929,50.0104,49.8765,49.8823,270500.0
2008-06-13 13:50:00,85.71,85.82,85.7,85.8,238600.0,49.8882,49.9522,49.8823,49.9406,238600.0
2008-06-13 13:55:00,85.81,86.0,85.79,85.9,148600.0,49.9464,50.057,49.9347,49.9988,148600.0
2008-06-13 14:00:00,85.88,85.92,85.83,85.83,78200.0,49.9871,50.0104,49.958,49.958,78200.0
2008-06-13 14:05:00,85.82,85.84,85.75,85.79,75300.0,49.9522,49.9638,49.9114,49.9347,75300.0
2008-06-13 14:10:00,85.79,85.9,85.77,85.85,158100.0,49.9347,49.9988,49.9231,49.9697,158100.0
2008-06-13 14:15:00,85.85,86.08,85.85,85.96,240600.0,49.9697,50.1035,49.9697,50.0337,240600.0
2008-06-13 14:20:00,85.96,85.99,85.85,85.94,127800.0,50.0337,50.0511,49.9697,50.022,127800.0
2008-06-13 14:25:00,85.93,85.96,85.79,85.94,119400.0,50.0162,50.0337,49.9347,50.022,119400.0
2008-06-13 14:30:00,85.94,85.97,85.89,85.94,84400.0,50.022,50.0395,49.9929,50.022,84400.0
2008-06-13 14:35:00,85.95,85.95,85.8,85.86,96500.0,50.0279,50.0279,49.9406,49.9755,96500.0
2008-06-13 14:40:00,85.86,86.22,85.84,86.2,147100.0,49.9755,50.185,49.9638,50.1734,147100.0
2008-06-13 14:45:00,86.21,86.23,86.06,86.13,138700.0,50.1792,50.1908,50.0919,50.1326,138700.0
2008-06-13 14:50:00,86.14,86.16,86.01,86.09,138800.0,50.1385,50.1501,50.0628,50.1093,138800.0
2008-06-13 14:55:00,86.1,86.18,86.09,86.17,101200.0,50.1152,50.1617,50.1093,50.1559,101200.0
2008-06-13 15:00:00,86.17,86.22,86.15,86.2,96900.0,50.1559,50.185,50.1443,50.1734,96900.0
2008-06-13 15:05:00,86.21,86.22,86.04,86.04,76100.0,50.1792,50.185,50.0802,50.0802,76100.0
2008-06-13 15:10:00,86.03,86.11,86.02,86.08,98900.0,50.0744,50.121,50.0686,50.1035,98900.0
2008-06-13 15:15:00,86.08,86.15,86.05,86.11,108200.0,50.1035,50.1443,50.0861,50.121,108200.0
2008-06-13 15:20:00,86.11,86.22,86.08,86.19,96000.0,50.121,50.185,50.1035,50.1676,96000.0
2008-06-13 15:25:00,86.2,86.2,86.0,86.01,167500.0,50.1734,50.1734,50.057,50.0628,167500.0
2008-06-13 15:30:00,86.02,86.06,85.91,85.92,191500.0,50.0686,50.0919,50.0046,50.0104,191500.0
2008-06-13 15:35:00,85.93,86.04,85.88,86.02,244300.0,50.0162,50.0802,49.9871,50.0686,244300.0
2008-06-13 15:40:00,86.03,86.24,86.02,86.14,221700.0,50.0744,50.1967,50.0686,50.1385,221700.0
2008-06-13 15:45:00,86.14,86.5,86.14,86.29,395500.0,50.1385,50.348,50.1385,50.2258,395500.0
2008-06-13 15:50:00,86.29,86.4,86.23,86.37,530500.0,50.2258,50.2898,50.1908,50.2723,530500.0
2008-06-13 15:55:00,86.37,86.57,86.36,86.37,546700.0,50.2723,50.3887,50.2665,50.2723,546700.0
2008-06-16 09:30:00,87.1,87.58,87.1,87.43,513200.0,50.6972,50.9766,50.6972,50.8893,513200.0
2008-06-16 09:35:00,87.42,87.42,86.99,87.14,349400.0,50.8835,50.8835,50.6332,50.7205,349400.0
2008-06-16 09:40:00,87.14,87.19,86.7,86.7,336200.0,50.7205,50.7496,50.4644,50.4644,336200.0
2008-06-16 09:45:00,86.71,87.2,86.71,87.19,362300.0,50.4702,50.7554,50.4702,50.7496,362300.0
2008-06-16 09:50:00,87.19,87.34,87.14,87.29,310900.0,50.7496,50.8369,50.7205,50.8078,310900.0
2008-06-16 09:55:00,87.27,87.31,87.07,87.13,355900.0,50.7962,50.8195,50.6798,50.7147,355900.0
2008-06-16 10:00:00,87.12,87.14,86.94,86.96,269800.0,50.7089,50.7205,50.6041,50.6157,269800.0
2008-06-16 10:05:00,86.95,87.18,86.85,87.14,416900.0,50.6099,50.7438,50.5517,50.7205,416900.0
2008-06-16 10:10:00,87.16,87.32,87.1,87.22,439600.0,50.7321,50.8253,50.6972,50.7671,439600.0
2008-06-16 10:15:00,87.22,87.35,87.17,87.29,242200.0,50.7671,50.8427,50.738,50.8078,242200.0
2008-06-16 10:20:00,87.31,87.45,87.23,87.3,381300.0,50.8195,50.9009,50.7729,50.8136,381300.0
2008-06-16 10:25:00,87.31,87.37,87.27,87.32,317600.0,50.8195,50.8544,50.7962,50.8253,317600.0
2008-06-16 10:30:00,87.32,87.34,87.25,87.31,181400.0,50.8253,50.8369,50.7845,50.8195,181400.0
2008-06-16 10:35:00,87.31,87.32,87.13,87.13,117500.0,50.8195,50.8253,50.7147,50.7147,117500.0
2008-06-16 10:40:00,87.13,87.29,87.1,87.28,130800.0,50.7147,50.8078,50.6972,50.802,130800.0
2008-06-16 10:45:00,87.28,87.33,87.03,87.04,162900.0,50.802,50.8311,50.6565,50.6623,162900.0
2008-06-16 10:50:00,87.03,87.19,87.03,87.08,145800.0,50.6565,50.7496,50.6565,50.6856,145800.0
2008-06-16 10:55:00,87.08,87.11,86.8,86.8,255600.0,50.6856,50.703,50.5226,50.5226,255600.0
2008-06-16 11:00:00,86.81,86.83,86.7,86.73,224700.0,50.5284,50.5401,50.4644,50.4819,224700.0
2008-06-16 11:05:00,86.74,86.83,86.7,86.76,147100.0,50.4877,50.5401,50.4644,50.4993,147100.0
2008-06-16 11:10:00,86.75,87.07,86.73,87.05,113300.0,50.4935,50.6798,50.4819,50.6681,113300.0
2008-06-16 11:15:00,87.07,87.11,86.93,86.94,117800.0,50.6798,50.703,50.5983,50.6041,117800.0
2008-06-16 11:20:00,86.94,87.14,86.92,87.1,130900.0,50.6041,50.7205,50.5925,50.6972,130900.0
2008-06-16 11:25:00,87.11,87.21,87.08,87.16,95000.0,50.703,50.7613,50.6856,50.7321,95000.0
2008-06-16 11:30:00,87.16,87.22,87.12,87.16,70700.0,50.7321,50.7671,50.7089,50.7321,70700.0
2008-06-16 11:35:00,87.16,87.18,86.99,87.03,122500.0,50.7321,50.7438,50.6332,50.6565,122500.0
2008-06-16 11:40:00,87.02,87.07,86.92,86.93,225800.0,50.6507,50.6798,50.5925,50.5983,225800.0
2008-06-16 11:45:00,86.93,87.02,86.92,87.02,181700.0,50.5983,50.6507,50.5925,50.6507,181700.0
2008-06-16 11:50:00,87.04,87.08,86.99,87.02,101200.0,50.6623,50.6856,50.6332,50.6507,101200.0
2008-06-16 11:55:00,87.01,87.08,86.98,87.08,87100.0,50.6448,50.6856,50.6274,50.6856,87100.0
2008-06-16 12:00:00,87.07,87.12,86.98,87.1,111300.0,50.6798,50.7089,50.6274,50.6972,111300.0
2008-06-16 12:05:00,87.11,87.29,87.04,87.26,188100.0,50.703,50.8078,50.6623,50.7904,188100.0
2008-06-16 12:10:00,87.28,87.34,87.2,87.33,43300.0,50.802,50.8369,50.7554,50.8311,43300.0
2008-06-16 12:15:00,87.33,87.4,87.16,87.17,138400.0,50.8311,50.8718,50.7321,50.738,138400.0
2008-06-16 12:20:00,87.17,87.34,87.17,87.33,62400.0,50.738,50.8369,50.738,50.8311,62400.0
2008-06-16 12:25:00,87.33,87.34,87.24,87.24,101900.0,50.8311,50.8369,50.7787,50.7787,101900.0
2008-06-16 12:30:00,87.26,87.31,87.2,87.3,65300.0,50.7904,50.8195,50.7554,50.8136,65300.0
2008-06-16 12:35:00,87.28,87.28,87.05,87.11,86700.0,50.802,50.802,50.6681,50.703,86700.0
2008-06-16 12:40:00,87.11,87.25,87.1,87.18,133400.0,50.703,50.7845,50.6972,50.7438,133400.0
2008-06-16 12:45:00,87.16,87.31,87.11,87.31,64300.0,50.7321,50.8195,50.703,50.8195,64300.0
2008-06-16 12:50:00,87.32,87.49,87.3,87.49,122800.0,50.8253,50.9242,50.8136,50.9242,122800.0
2008-06-16 12:55:00,87.47,87.5,87.38,87.41,121600.0,50.9126,50.93,50.8602,50.8777,121600.0
2008-06-16 13:00:00,87.4,87.44,87.26,87.26,211000.0,50.8718,50.8951,50.7904,50.7904,211000.0
2008-06-16 13:05:00,87.25,87.28,87.13,87.27,111600.0,50.7845,50.802,50.7147,50.7962,111600.0
2008-06-16 13:10:00,87.27,87.28,87.03,87.15,236900.0,50.7962,50.802,50.6565,50.7263,236900.0
2008-06-16 13:15:00,87.15,87.3,87.11,87.29,159800.0,50.7263,50.8136,50.703,50.8078,159800.0
2008-06-16 13:20:00,87.3,87.3,87.05,87.12,183700.0,50.8136,50.8136,50.6681,50.7089,183700.0
2008-06-16 13:25:00,87.12,87.17,87.07,87.1,162700.0,50.7089,50.738,50.6798,50.6972,162700.0
2008-06-16 13:30:00,87.12,87.13,86.91,86.91,422700.0,50.7089,50.7147,50.5866,50.5866,422700.0
2008-06-16 13:35:00,86.91,86.95,86.78,86.78,400600.0,50.5866,50.6099,50.511,50.511,400600.0
2008-06-16 13:40:00,86.77,86.96,86.77,86.96,301200.0,50.5051,50.6157,50.5051,50.6157,301200.0
2008-06-16 13:45:00,86.97,87.03,86.87,86.93,272700.0,50.6216,50.6565,50.5634,50.5983,272700.0
2008-06-16 13:50:00,86.93,87.05,86.92,87.01,179800.0,50.5983,50.6681,50.5925,50.6448,179800.0
2008-06-16 13:55:00,87.01,87.02,86.89,86.96,213200.0,50.6448,50.6507,50.575,50.6157,213200.0
2008-06-16 14:00:00,86.97,87.09,86.91,87.07,168900.0,50.6216,50.6914,50.5866,50.6798,168900.0
2008-06-16 14:05:00,87.07,87.09,86.85,86.88,192800.0,50.6798,50.6914,50.5517,50.5692,192800.0
2008-06-16 14:10:00,86.88,86.99,86.87,86.99,179900.0,50.5692,50.6332,50.5634,50.6332,179900.0
2008-06-16 14:15:00,86.99,87.19,86.94,87.14,226100.0,50.6332,50.7496,50.6041,50.7205,226100.0
2008-06-16 14:20:00,87.13,87.14,86.97,87.04,171000.0,50.7147,50.7205,50.6216,50.6623,171000.0
2008-06-16 14:25:00,87.04,87.15,87.01,87.05,135000.0,50.6623,50.7263,50.6448,50.6681,135000.0
2008-06-16 14:30:00,87.07,87.11,87.04,87.08,54300.0,50.6798,50.703,50.6623,50.6856,54300.0
2008-06-16 14:35:00,87.08,87.13,87.06,87.07,77300.0,50.6856,50.7147,50.6739,50.6798,77300.0
2008-06-16 14:40:00,87.08,87.17,87.06,87.13,64800.0,50.6856,50.738,50.6739,50.7147,64800.0
2008-06-16 14:45:00,87.13,87.2,87.11,87.13,194700.0,50.7147,50.7554,50.703,50.7147,194700.0
2008-06-16 14:50:00,87.11,87.16,87.05,87.11,110200.0,50.703,50.7321,50.6681,50.703,110200.0
2008-06-16 14:55:00,87.1,87.17,87.06,87.07,169800.0,50.6972,50.738,50.6739,50.6798,169800.0
2008-06-16 15:00:00,87.06,87.12,87.0,87.1,265700.0,50.6739,50.7089,50.639,50.6972,265700.0
2008-06-16 15:05:00,87.1,87.13,86.95,86.99,99900.0,50.6972,50.7147,50.6099,50.6332,99900.0
2008-06-16 15:10:00,86.99,87.06,86.98,87.03,99400.0,50.6332,50.6739,50.6274,50.6565,99400.0
2008-06-16 15:15:00,87.02,87.09,87.0,87.01,153800.0,50.6507,50.6914,50.639,50.6448,153800.0
2008-06-16 15:20:00,87.01,87.01,86.86,86.89,208700.0,50.6448,50.6448,50.5575,50.575,208700.0
2008-06-16 15:25:00,86.89,86.96,86.87,86.9,114100.0,50.575,50.6157,50.5634,50.5808,114100.0
2008-06-16 15:30:00,86.91,86.92,86.79,86.85,212800.0,50.5866,50.5925,50.5168,50.5517,212800.0
2008-06-16 15:35:00,86.85,86.92,86.83,86.83,266300.0,50.5517,50.5925,50.5401,50.5401,266300.0
2008-06-16 15:40:00,86.84,86.87,86.77,86.84,155400.0,50.5459,50.5634,50.5051,50.5459,155400.0
2008-06-16 15:45:00,86.83,86.86,86.78,86.8,247600.0,50.5401,50.5575,50.511,50.5226,247600.0
2008-06-16 15:50:00,86.8,86.97,86.8,86.81,377400.0,50.5226,50.6216,50.5226,50.5284,377400.0
2008-06-16 15:55:00,86.82,86.83,86.75,86.83,299500.0,50.5342,50.5401,50.4935,50.5401,299500.0
2008-06-17 09:30:00,86.56,87.09,86.56,87.08,247800.0,50.3829,50.6914,50.3829,50.6856,247800.0
2008-06-17 09:35:00,87.06,87.54,86.87,87.51,773400.0,50.6739,50.9533,50.5634,50.9359,773400.0
2008-06-17 09:40:00,87.5,87.68,87.5,87.54,570900.0,50.93,51.0348,50.93,50.9533,570900.0
2008-06-17 09:45:00,87.54,87.76,87.5,87.7,361900.0,50.9533,51.0814,50.93,51.0465,361900.0
2008-06-17 09:50:00,87.69,88.03,87.6,87.97,515600.0,51.0406,51.2385,50.9883,51.2036,515600.0
2008-06-17 09:55:00,87.97,87.99,87.81,87.92,328800.0,51.2036,51.2153,51.1105,51.1745,328800.0
2008-06-17 10:00:00,87.96,87.98,87.79,87.83,387000.0,51.1978,51.2094,51.0988,51.1221,387000.0
2008-06-17 10:05:00,87.84,87.9,87.78,87.85,441800.0,51.1279,51.1629,51.093,51.1338,441800.0
2008-06-17 10:10:00,87.85,87.87,87.32,87.43,794800.0,51.1338,51.1454,50.8253,50.8893,794800.0
2008-06-17 10:15:00,87.44,87.75,87.44,87.74,279100.0,50.8951,51.0756,50.8951,51.0697,279100.0
2008-06-17 10:20:00,87.74,87.76,87.52,87.63,225800.0,51.0697,51.0814,50.9417,51.0057,225800.0
2008-06-17 10:25:00,87.63,87.78,87.48,87.75,386000.0,51.0057,51.093,50.9184,51.0756,386000.0
2008-06-17 10:30:00,87.74,87.95,87.72,87.87,318300.0,51.0697,51.192,51.0581,51.1454,318300.0
2008-06-17 10:35:00,87.86,87.96,87.86,87.94,128600.0,51.1396,51.1978,51.1396,51.1862,128600.0
2008-06-17 10:40:00,87.94,88.19,87.9,88.04,398200.0,51.1862,51.3317,51.1629,51.2444,398200.0
2008-06-17 10:45:00,88.05,88.19,88.04,88.09,536900.0,51.2502,51.3317,51.2444,51.2735,536900.0
2008-06-17 10:50:00,88.08,88.2,88.07,88.19,294800.0,51.2676,51.3375,51.2618,51.3317,294800.0
2008-06-17 10:55:00,88.19,88.3,88.17,88.25,272600.0,51.3317,51.3957,51.32,51.3666,272600.0
2008-06-17 11:00:00,88.25,88.25,88.04,88.22,263500.0,51.3666,51.3666,51.2444,51.3491,263500.0
2008-06-17 11:05:00,88.21,88.34,88.19,88.31,192800.0,51.3433,51.419,51.3317,51.4015,192800.0
2008-06-17 11:10:00,88.32,88.35,88.26,88.28,157700.0,51.4073,51.4248,51.3724,51.3841,157700.0
2008-06-17 11:15:00,88.28,88.29,87.98,88.03,186400.0,51.3841,51.3899,51.2094,51.2385,186400.0
2008-06-17 11:20:00,88.03,88.19,88.01,88.17,161500.0,51.2385,51.3317,51.2269,51.32,161500.0
2008-06-17 11:25:00,88.16,88.19,87.93,87.94,253500.0,51.3142,51.3317,51.1803,51.1862,253500.0
2008-06-17 11:30:00,87.94,88.07,87.87,87.93,220300.0,51.1862,51.2618,51.1454,51.1803,220300.0
2008-06-17 11:35:00,87.94,88.04,87.89,88.02,200700.0,51.1862,51.2444,51.1571,51.2327,200700.0
2008-06-17 11:40:00,88.04,88.1,87.81,87.83,140000.0,51.2444,51.2793,51.1105,51.1221,140000.0
2008-06-17 11:45:00,87.83,87.88,87.76,87.79,161200.0,51.1221,51.1512,51.0814,51.0988,161200.0
2008-06-17 11:50:00,87.81,87.98,87.81,87.94,137100.0,51.1105,51.2094,51.1105,51.1862,137100.0
2008-06-17 11:55:00,87.94,88.01,87.9,87.97,155500.0,51.1862,51.2269,51.1629,51.2036,155500.0
2008-06-17 12:00:00,87.95,88.09,87.91,88.08,122500.0,51.192,51.2735,51.1687,51.2676,122500.0
2008-06-17 12:05:00,88.08,88.12,88.02,88.12,126500.0,51.2676,51.2909,51.2327,51.2909,126500.0
2008-06-17 12:10:00,88.12,88.12,88.02,88.05,79400.0,51.2909,51.2909,51.2327,51.2502,79400.0
2008-06-17 12:15:00,88.04,88.18,87.98,88.12,134800.0,51.2444,51.3258,51.2094,51.2909,134800.0
2008-06-17 12:20:00,88.12,88.21,88.08,88.14,144800.0,51.2909,51.3433,51.2676,51.3026,144800.0
2008-06-17 12:25:00,88.14,88.19,88.04,88.09,190700.0,51.3026,51.3317,51.2444,51.2735,190700.0
2008-06-17 12:30:00,88.09,88.19,88.03,88.03,57000.0,51.2735,51.3317,51.2385,51.2385,57000.0
2008-06-17 12:35:00,88.04,88.1,87.94,88.03,218100.0,51.2444,51.2793,51.1862,51.2385,218100.0
2008-06-17 12:40:00,88.02,88.03,87.87,87.93,366900.0,51.2327,51.2385,51.1454,51.1803,366900.0
2008-06-17 12:45:00,87.93,87.94,87.77,87.87,200000.0,51.1803,51.1862,51.0872,51.1454,200000.0
2008-06-17 12:50:00,87.87,87.87,87.76,87.78,189200.0,51.1454,51.1454,51.0814,51.093,189200.0
2008-06-17 12:55:00,87.78,87.94,87.77,87.88,121500.0,51.093,51.1862,51.0872,51.1512,121500.0
2008-06-17 13:00:00,87.89,87.99,87.87,87.99,118200.0,51.1571,51.2153,51.1454,51.2153,118200.0
2008-06-17 13:05:00,87.98,88.11,87.93,88.1,125200.0,51.2094,51.2851,51.1803,51.2793,125200.0
2008-06-17 13:10:00,88.1,88.14,88.02,88.11,125600.0,51.2793,51.3026,51.2327,51.2851,125600.0
2008-06-17 13:15:00,88.12,88.21,88.11,88.12,196700.0,51.2909,51.3433,51.2851,51.2909,196700.0
2008-06-17 13:20:00,88.13,88.28,88.12,88.28,141200.0,51.2967,51.3841,51.2909,51.3841,141200.0
2008-06-17 13:25:00,88.27,88.35,88.24,88.29,174500.0,51.3782,51.4248,51.3608,51.3899,174500.0
2008-06-17 13:30:00,88.29,88.39,88.29,88.36,204600.0,51.3899,51.4481,51.3899,51.4306,204600.0
2008-06-17 13:35:00,88.37,88.46,88.35,88.35,212000.0,51.4364,51.4888,51.4248,51.4248,212000.0
2008-06-17 13:40:00,88.35,88.37,88.19,88.2,191200.0,51.4248,51.4364,51.3317,51.3375,191200.0
2008-06-17 13:45:00,88.2,88.27,88.15,88.24,232600.0,51.3375,51.3782,51.3084,51.3608,232600.0
2008-06-17 13:50:00,88.24,88.26,88.19,88.26,56700.0,51.3608,51.3724,51.3317,51.3724,56700.0
2008-06-17 13:55:00,88.25,88.33,88.23,88.29,129300.0,51.3666,51.4132,51.355,51.3899,129300.0
2008-06-17 14:00:00,88.29,88.38,88.28,88.33,214000.0,51.3899,51.4423,51.3841,51.4132,214000.0
2008-06-17 14:05:00,88.32,88.34,88.26,88.32,182200.0,51.4073,51.419,51.3724,51.4073,182200.0
2008-06-17 14:10:00,88.31,88.49,88.29,88.49,145300.0,51.4015,51.5063,51.3899,51.5063,145300.0
2008-06-17 14:15:00,88.47,88.57,88.4,88.55,336200.0,51.4946,51.5529,51.4539,51.5412,336200.0
2008-06-17 14:20:00,88.54,88.64,88.49,88.55,383500.0,51.5354,51.5936,51.5063,51.5412,383500.0
2008-06-17 14:25:00,88.55,88.56,88.39,88.42,257500.0,51.5412,51.547,51.4481,51.4655,257500.0
2008-06-17 14:30:00,88.41,88.49,88.36,88.48,168500.0,51.4597,51.5063,51.4306,51.5005,168500.0
2008-06-17 14:35:00,88.48,88.5,88.32,88.32,98500.0,51.5005,51.5121,51.4073,51.4073,98500.0
2008-06-17 14:40:00,88.32,88.48,88.29,88.47,173200.0,51.4073,51.5005,51.3899,51.4946,173200.0
2008-06-17 14:45:00,88.47,88.48,88.37,88.37,175400.0,51.4946,51.5005,51.4364,51.4364,175400.0
2008-06-17 14:50:00,88.37,88.5,88.36,88.46,129500.0,51.4364,51.5121,51.4306,51.4888,129500.0
2008-06-17 14:55:00,88.46,88.59,88.45,88.48,130100.0,51.4888,51.5645,51.483,51.5005,130100.0
2008-06-17 15:00:00,88.47,88.55,88.37,88.43,178100.0,51.4946,51.5412,51.4364,51.4714,178100.0
2008-06-17 15:05:00,88.43,88.47,88.37,88.41,94300.0,51.4714,51.4946,51.4364,51.4597,94300.0
2008-06-17 15:10:00,88.42,88.5,88.4,88.45,197600.0,51.4655,51.5121,51.4539,51.483,197600.0
2008-06-17 15:15:00,88.43,88.49,88.19,88.2,325800.0,51.4714,51.5063,51.3317,51.3375,325800.0
2008-06-17 15:20:00,88.2,88.29,88.19,88.29,175800.0,51.3375,51.3899,51.3317,51.3899,175800.0
2008-06-17 15:25:00,88.28,88.5,88.27,88.47,249300.0,51.3841,51.5121,51.3782,51.4946,249300.0
2008-06-17 15:30:00,88.46,88.5,88.38,88.49,262500.0,51.4888,51.5121,51.4423,51.5063,262500.0
2008-06-17 15:35:00,88.49,88.49,88.26,88.32,218000.0,51.5063,51.5063,51.3724,51.4073,218000.0
2008-06-17 15:40:00,88.32,88.44,88.28,88.29,462800.0,51.4073,51.4772,51.3841,51.3899,462800.0
2008-06-17 15:45:00,88.29,88.39,88.25,88.37,347800.0,51.3899,51.4481,51.3666,51.4364,347800.0
2008-06-17 15:50:00,88.38,88.44,88.37,88.41,461600.0,51.4423,51.4772,51.4364,51.4597,461600.0
2008-06-17 15:55:00,88.41,88.51,88.38,88.38,893700.0,51.4597,51.5179,51.4423,51.4423,893700.0
2008-06-18 09:30:00,88.15,88.29,88.05,88.09,438200.0,51.3084,51.3899,51.2502,51.2735,438200.0
2008-06-18 09:35:00,88.08,88.64,87.96,88.56,518200.0,51.2676,51.5936,51.1978,51.547,518200.0
2008-06-18 09:40:00,88.56,88.65,88.36,88.36,225400.0,51.547,51.5994,51.4306,51.4306,225400.0
2008-06-18 09:45:00,88.35,88.37,87.88,87.92,520800.0,51.4248,51.4364,51.1512,51.1745,520800.0
2008-06-18 09:50:00,87.91,88.26,87.86,88.24,551200.0,51.1687,51.3724,51.1396,51.3608,551200.0
2008-06-18 09:55:00,88.24,88.4,88.24,88.32,218000.0,51.3608,51.4539,51.3608,51.4073,218000.0
2008-06-18 10:00:00,88.34,88.35,88.28,88.33,92700.0,51.419,51.4248,51.3841,51.4132,92700.0
2008-06-18 10:05:00,88.33,88.44,88.29,88.44,259100.0,51.4132,51.4772,51.3899,51.4772,259100.0
2008-06-18 10:10:00,88.46,88.5,88.38,88.38,187700.0,51.4888,51.5121,51.4423,51.4423,187700.0
2008-06-18 10:15:00,88.38,88.4,88.27,88.27,184700.0,51.4423,51.4539,51.3782,51.3782,184700.0
2008-06-18 10:20:00,88.26,88.29,88.12,88.12,197200.0,51.3724,51.3899,51.2909,51.2909,197200.0
2008-06-18 10:25:00,88.11,88.25,88.1,88.24,126600.0,51.2851,51.3666,51.2793,51.3608,126600.0
2008-06-18 10:30:00,88.26,88.33,88.09,88.15,194700.0,51.3724,51.4132,51.2735,51.3084,194700.0
2008-06-18 10:35:00,88.14,88.41,87.88,88.14,1368700.0,51.3026,51.4597,51.1512,51.3026,1368700.0
2008-06-18 10:40:00,88.14,88.25,87.98,87.99,354300.0,51.3026,51.3666,51.2094,51.2153,354300.0
2008-06-18 10:45:00,87.99,88.06,87.76,87.77,567700.0,51.2153,51.256,51.0814,51.0872,567700.0
2008-06-18 10:50:00,87.75,87.76,87.52,87.67,701400.0,51.0756,51.0814,50.9417,51.029,701400.0
2008-06-18 10:55:00,87.67,87.84,87.6,87.75,912900.0,51.029,51.1279,50.9883,51.0756,912900.0
2008-06-18 11:00:00,87.75,87.76,87.6,87.63,260000.0,51.0756,51.0814,50.9883,51.0057,260000.0
2008-06-18 11:05:00,87.63,87.8,87.63,87.7,457900.0,51.0057,51.1047,51.0057,51.0465,457900.0
2008-06-18 11:10:00,87.7,87.71,87.56,87.57,402600.0,51.0465,51.0523,50.965,50.9708,402600.0
2008-06-18 11:15:00,87.57,87.67,87.54,87.59,221800.0,50.9708,51.029,50.9533,50.9824,221800.0
2008-06-18 11:20:00,87.59,87.59,87.29,87.3,641800.0,50.9824,50.9824,50.8078,50.8136,641800.0
2008-06-18 11:25:00,87.31,87.5,87.31,87.5,297500.0,50.8195,50.93,50.8195,50.93,297500.0
2008-06-18 11:30:00,87.5,87.63,87.49,87.6,166300.0,50.93,51.0057,50.9242,50.9883,166300.0
2008-06-18 11:35:00,87.59,87.63,87.49,87.53,166000.0,50.9824,51.0057,50.9242,50.9475,166000.0
2008-06-18 11:40:00,87.52,87.6,87.5,87.59,207100.0,50.9417,50.9883,50.93,50.9824,207100.0
2008-06-18 11:45:00,87.58,87.66,87.5,87.65,133500.0,50.9766,51.0232,50.93,51.0174,133500.0
2008-06-18 11:50:00,87.66,87.68,87.49,87.5,325700.0,51.0232,51.0348,50.9242,50.93,325700.0
2008-06-18 11:55:00,87.5,87.53,87.42,87.45,134300.0,50.93,50.9475,50.8835,50.9009,134300.0
2008-06-18 12:00:00,87.44,87.48,87.4,87.47,57900.0,50.8951,50.9184,50.8718,50.9126,57900.0
2008-06-18 12:05:00,87.48,87.74,87.48,87.73,123600.0,50.9184,51.0697,50.9184,51.0639,123600.0
2008-06-18 12:10:00,87.73,87.85,87.73,87.85,227600.0,51.0639,51.1338,51.0639,51.1338,227600.0
2008-06-18 12:15:00,87.84,87.86,87.74,87.78,201100.0,51.1279,51.1396,51.0697,51.093,201100.0
2008-06-18 12:20:00,87.77,87.88,87.77,87.84,79000.0,51.0872,51.1512,51.0872,51.1279,79000.0
2008-06-18 12:25:00,87.84,87.91,87.84,87.88,83800.0,51.1279,51.1687,51.1279,51.1512,83800.0
2008-06-18 12:30:00,87.87,87.97,87.83,87.96,86900.0,51.1454,51.2036,51.1221,51.1978,86900.0
2008-06-18 12:35:00,87.97,88.0,87.87,87.97,220500.0,51.2036,51.2211,51.1454,51.2036,220500.0
2008-06-18 12:40:00,87.98,88.01,87.89,87.91,207800.0,51.2094,51.2269,51.1571,51.1687,207800.0
2008-06-18 12:45:00,87.91,87.97,87.77,87.97,227700.0,51.1687,51.2036,51.0872,51.2036,227700.0
2008-06-18 12:50:00,87.98,87.98,87.81,87.82,101000.0,51.2094,51.2094,51.1105,51.1163,101000.0
2008-06-18 12:55:00,87.81,87.84,87.74,87.81,90300.0,51.1105,51.1279,51.0697,51.1105,90300.0
2008-06-18 13:00:00,87.8,87.85,87.76,87.78,152400.0,51.1047,51.1338,51.0814,51.093,152400.0
2008-06-18 13:05:00,87.78,87.83,87.72,87.75,282900.0,51.093,51.1221,51.0581,51.0756,282900.0
2008-06-18 13:10:00,87.74,87.81,87.62,87.64,191500.0,51.0697,51.1105,50.9999,51.0115,191500.0
2008-06-18 13:15:00,87.66,87.7,87.5,87.7,311700.0,51.0232,51.0465,50.93,51.0465,311700.0
2008-06-18 13:20:00,87.7,87.71,87.56,87.63,116600.0,51.0465,51.0523,50.965,51.0057,116600.0
2008-06-18 13:25:00,87.62,87.71,87.58,87.69,222500.0,50.9999,51.0523,50.9766,51.0406,222500.0
2008-06-18 13:30:00,87.69,87.76,87.61,87.76,103700.0,51.0406,51.0814,50.9941,51.0814,103700.0
2008-06-18 13:35:00,87.75,87.97,87.75,87.92,171700.0,51.0756,51.2036,51.0756,51.1745,171700.0
2008-06-18 13:40:00,87.94,88.0,87.93,88.0,115100.0,51.1862,51.2211,51.1803,51.2211,115100.0
2008-06-18 13:45:00,88.0,88.0,87.87,87.95,104800.0,51.2211,51.2211,51.1454,51.192,104800.0
2008-06-18 13:50:00,87.96,88.03,87.95,87.98,106300.0,51.1978,51.2385,51.192,51.2094,106300.0
2008-06-18 13:55:00,88.0,88.08,88.0,88.01,116800.0,51.2211,51.2676,51.2211,51.2269,116800.0
2008-06-18 14:00:00,88.0,88.2,88.0,88.08,186900.0,51.2211,51.3375,51.2211,51.2676,186900.0
2008-06-18 14:05:00,88.08,88.2,88.04,88.15,317800.0,51.2676,51.3375,51.2444,51.3084,317800.0
2008-06-18 14:10:00,88.16,88.18,88.0,88.09,148500.0,51.3142,51.3258,51.2211,51.2735,148500.0
2008-06-18 14:15:00,88.1,88.18,88.03,88.08,198900.0,51.2793,51.3258,51.2385,51.2676,198900.0
2008-06-18 14:20:00,88.08,88.13,87.88,87.96,170600.0,51.2676,51.2967,51.1512,51.1978,170600.0
2008-06-18 14:25:00,87.96,88.16,87.95,88.08,225300.0,51.1978,51.3142,51.192,51.2676,225300.0
2008-06-18 14:30:00,88.08,88.09,87.97,88.06,123500.0,51.2676,51.2735,51.2036,51.256,123500.0
2008-06-18 14:35:00,88.07,88.25,88.07,88.13,68200.0,51.2618,51.3666,51.2618,51.2967,68200.0
2008-06-18 14:40:00,88.11,88.19,88.09,88.14,73000.0,51.2851,51.3317,51.2735,51.3026,73000.0
2008-06-18 14:45:00,88.12,88.14,88.05,88.09,106000.0,51.2909,51.3026,51.2502,51.2735,106000.0
2008-06-18 14:50:00,88.08,88.22,88.08,88.18,108000.0,51.2676,51.3491,51.2676,51.3258,108000.0
2008-06-18 14:55:00,88.16,88.23,88.12,88.18,86100.0,51.3142,51.355,51.2909,51.3258,86100.0
2008-06-18 15:00:00,88.19,88.19,88.1,88.16,100800.0,51.3317,51.3317,51.2793,51.3142,100800.0
2008-06-18 15:05:00,88.16,88.5,88.14,88.5,373700.0,51.3142,51.5121,51.3026,51.5121,373700.0
2008-06-18 15:10:00,88.49,88.61,88.46,88.51,397100.0,51.5063,51.5761,51.4888,51.5179,397100.0
2008-06-18 15:15:00,88.51,88.84,88.5,88.8,448100.0,51.5179,51.71,51.5121,51.6867,448100.0
2008-06-18 15:20:00,88.81,88.85,88.69,88.72,470500.0,51.6925,51.7158,51.6227,51.6402,470500.0
2008-06-18 15:25:00,88.72,88.74,88.62,88.71,195300.0,51.6402,51.6518,51.582,51.6343,195300.0
2008-06-18 15:30:00,88.7,88.74,88.59,88.63,287600.0,51.6285,51.6518,51.5645,51.5878,287600.0
2008-06-18 15:35:00,88.63,88.69,88.51,88.53,221900.0,51.5878,51.6227,51.5179,51.5296,221900.0
2008-06-18 15:40:00,88.54,88.61,88.4,88.44,228300.0,51.5354,51.5761,51.4539,51.4772,228300.0
2008-06-18 15:45:00,88.44,88.53,88.33,88.45,516000.0,51.4772,51.5296,51.4132,51.483,516000.0
2008-06-18 15:50:00,88.44,88.6,88.44,88.53,547500.0,51.4772,51.5703,51.4772,51.5296,547500.0
2008-06-18 15:55:00,88.53,88.61,88.42,88.6,523500.0,51.5296,51.5761,51.4655,51.5703,523500.0
2008-06-19 09:30:00,89.35,89.37,88.51,88.77,1429600.0,52.0069,52.0185,51.5179,51.6693,1429600.0
2008-06-19 09:35:00,88.78,89.19,88.76,89.13,648000.0,51.6751,51.9137,51.6634,51.8788,648000.0
2008-06-19 09:40:00,89.12,89.47,89.09,89.44,667500.0,51.873,52.0767,51.8555,52.0592,667500.0
2008-06-19 09:45:00,89.43,89.6,89.3,89.3,768000.0,52.0534,52.1524,51.9778,51.9778,768000.0
2008-06-19 09:50:00,89.3,89.34,89.19,89.2,517500.0,51.9778,52.001,51.9137,51.9195,517500.0
2008-06-19 09:55:00,89.21,89.21,88.73,88.81,1387500.0,51.9254,51.9254,51.646,51.6925,1387500.0
2008-06-19 10:00:00,88.81,88.83,88.42,88.43,1132600.0,51.6925,51.7042,51.4655,51.4714,1132600.0
2008-06-19 10:05:00,88.43,88.5,88.29,88.45,874800.0,51.4714,51.5121,51.3899,51.483,874800.0
2008-06-19 10:10:00,88.45,88.56,88.24,88.28,989900.0,51.483,51.547,51.3608,51.3841,989900.0
2008-06-19 10:15:00,88.28,88.48,88.26,88.39,979100.0,51.3841,51.5005,51.3724,51.4481,979100.0
2008-06-19 10:20:00,88.4,88.6,88.39,88.47,929800.0,51.4539,51.5703,51.4481,51.4946,929800.0
2008-06-19 10:25:00,88.48,88.53,88.38,88.39,778900.0,51.5005,51.5296,51.4423,51.4481,778900.0
2008-06-19 10:30:00,88.4,88.48,88.35,88.43,275200.0,51.4539,51.5005,51.4248,51.4714,275200.0
2008-06-19 10:35:00,88.44,88.5,88.24,88.29,353200.0,51.4772,51.5121,51.3608,51.3899,353200.0
2008-06-19 10:40:00,88.27,88.27,88.0,88.06,534900.0,51.3782,51.3782,51.2211,51.256,534900.0
2008-06-19 10:45:00,88.06,88.15,88.0,88.04,837200.0,51.256,51.3084,51.2211,51.2444,837200.0
2008-06-19 10:50:00,88.05,88.18,88.02,88.14,679800.0,51.2502,51.3258,51.2327,51.3026,679800.0
2008-06-19 10:55:00,88.16,88.32,88.14,88.2,888100.0,51.3142,51.4073,51.3026,51.3375,888100.0
2008-06-19 11:00:00,88.19,88.23,88.13,88.15,520200.0,51.3317,51.355,51.2967,51.3084,520200.0
2008-06-19 11:05:00,88.15,88.16,87.94,88.03,802800.0,51.3084,51.3142,51.1862,51.2385,802800.0
2008-06-19 11:10:00,88.03,88.1,87.96,88.02,1200900.0,51.2385,51.2793,51.1978,51.2327,1200900.0
2008-06-19 11:15:00,88.03,88.28,87.81,87.91,1105700.0,51.2385,51.3841,51.1105,51.1687,1105700.0
2008-06-19 11:20:00,87.92,87.94,87.7,87.75,224200.0,51.1745,51.1862,51.0465,51.0756,224200.0
2008-06-19 11:25:00,87.75,88.3,87.59,87.64,675500.0,51.0756,51.3957,50.9824,51.0115,675500.0
2008-06-19 11:30:00,87.64,87.64,87.32,87.36,695500.0,51.0115,51.0115,50.8253,50.8486,695500.0
2008-06-19 11:35:00,87.36,87.36,87.02,87.06,548600.0,50.8486,50.8486,50.6507,50.6739,548600.0
2008-06-19 11:40:00,87.05,87.14,86.96,87.14,399600.0,50.6681,50.7205,50.6157,50.7205,399600.0
2008-06-19 11:45:00,87.15,87.27,87.1,87.24,392700.0,50.7263,50.7962,50.6972,50.7787,392700.0
2008-06-19 11:50:00,87.25,87.29,87.11,87.2,226100.0,50.7845,50.8078,50.703,50.7554,226100.0
2008-06-19 11:55:00,87.2,87.22,87.05,87.05,278700.0,50.7554,50.7671,50.6681,50.6681,278700.0
2008-06-19 12:00:00,87.09,87.14,87.01,87.09,323200.0,50.6914,50.7205,50.6448,50.6914,323200.0
2008-06-19 12:05:00,87.09,87.13,86.77,86.77,480400.0,50.6914,50.7147,50.5051,50.5051,480400.0
2008-06-19 12:10:00,86.77,86.78,86.62,86.68,432800.0,50.5051,50.511,50.4178,50.4528,432800.0
2008-06-19 12:15:00,86.69,86.85,86.67,86.85,585300.0,50.4586,50.5517,50.4469,50.5517,585300.0
2008-06-19 12:20:00,86.85,87.2,86.78,87.19,781000.0,50.5517,50.7554,50.511,50.7496,781000.0
2008-06-19 12:25:00,87.19,87.22,86.94,86.95,263000.0,50.7496,50.7671,50.6041,50.6099,263000.0
2008-06-19 12:30:00,86.95,87.4,86.95,87.39,830300.0,50.6099,50.8718,50.6099,50.866,830300.0
2008-06-19 12:35:00,87.4,87.46,87.33,87.39,203300.0,50.8718,50.9068,50.8311,50.866,203300.0
2008-06-19 12:40:00,87.39,87.41,87.16,87.17,333200.0,50.866,50.8777,50.7321,50.738,333200.0
2008-06-19 12:45:00,87.18,87.36,87.17,87.34,285600.0,50.7438,50.8486,50.738,50.8369,285600.0
2008-06-19 12:50:00,87.35,87.48,87.35,87.44,198400.0,50.8427,50.9184,50.8427,50.8951,198400.0
2008-06-19 12:55:00,87.44,87.45,87.33,87.38,298700.0,50.8951,50.9009,50.8311,50.8602,298700.0
2008-06-19 13:00:00,87.38,87.45,87.35,87.35,497900.0,50.8602,50.9009,50.8427,50.8427,497900.0
2008-06-19 13:05:00,87.35,87.39,87.29,87.36,362300.0,50.8427,50.866,50.8078,50.8486,362300.0
2008-06-19 13:10:00,87.36,87.38,87.28,87.38,191900.0,50.8486,50.8602,50.802,50.8602,191900.0
2008-06-19 13:15:00,87.38,87.5,87.35,87.46,161600.0,50.8602,50.93,50.8427,50.9068,161600.0
2008-06-19 13:20:00,87.47,87.69,87.45,87.67,467400.0,50.9126,51.0406,50.9009,51.029,467400.0
2008-06-19 13:25:00,87.67,87.84,87.66,87.77,333300.0,51.029,51.1279,51.0232,51.0872,333300.0
2008-06-19 13:30:00,87.77,87.77,87.55,87.61,248500.0,51.0872,51.0872,50.9592,50.9941,248500.0
2008-06-19 13:35:00,87.62,87.67,87.57,87.66,150800.0,50.9999,51.029,50.9708,51.0232,150800.0
2008-06-19 13:40:00,87.66,87.71,87.56,87.6,433900.0,51.0232,51.0523,50.965,50.9883,433900.0
2008-06-19 13:45:00,87.6,87.63,87.4,87.62,391800.0,50.9883,51.0057,50.8718,50.9999,391800.0
2008-06-19 13:50:00,87.62,87.8,87.59,87.77,542600.0,50.9999,51.1047,50.9824,51.0872,542600.0
2008-06-19 13:55:00,87.78,87.87,87.72,87.72,616200.0,51.093,51.1454,51.0581,51.0581,616200.0
2008-06-19 14:00:00,87.72,87.74,87.56,87.65,335000.0,51.0581,51.0697,50.965,51.0174,335000.0
2008-06-19 14:05:00,87.65,87.71,87.63,87.71,122600.0,51.0174,51.0523,51.0057,51.0523,122600.0
2008-06-19 14:10:00,87.71,87.87,87.68,87.86,152200.0,51.0523,51.1454,51.0348,51.1396,152200.0
2008-06-19 14:15:00,87.86,87.9,87.8,87.86,236700.0,51.1396,51.1629,51.1047,51.1396,236700.0
2008-06-19 14:20:00,87.85,87.86,87.6,87.6,329100.0,51.1338,51.1396,50.9883,50.9883,329100.0
2008-06-19 14:25:00,87.6,87.6,87.4,87.42,302900.0,50.9883,50.9883,50.8718,50.8835,302900.0
2008-06-19 14:30:00,87.41,87.76,87.4,87.66,275400.0,50.8777,51.0814,50.8718,51.0232,275400.0
2008-06-19 14:35:00,87.66,87.71,87.55,87.7,136500.0,51.0232,51.0523,50.9592,51.0465,136500.0
2008-06-19 14:40:00,87.69,87.71,87.57,87.66,179300.0,51.0406,51.0523,50.9708,51.0232,179300.0
2008-06-19 14:45:00,87.66,87.66,87.44,87.44,192900.0,51.0232,51.0232,50.8951,50.8951,192900.0
2008-06-19 14:50:00,87.44,87.5,87.25,87.27,559800.0,50.8951,50.93,50.7845,50.7962,559800.0
2008-06-19 14:55:00,87.27,87.36,87.14,87.34,293400.0,50.7962,50.8486,50.7205,50.8369,293400.0
2008-06-19 15:00:00,87.35,87.49,87.35,87.39,274200.0,50.8427,50.9242,50.8427,50.866,274200.0
2008-06-19 15:05:00,87.39,87.39,87.15,87.21,320500.0,50.866,50.866,50.7263,50.7613,320500.0
2008-06-19 15:10:00,87.21,87.22,87.07,87.21,160300.0,50.7613,50.7671,50.6798,50.7613,160300.0
2008-06-19 15:15:00,87.22,87.27,87.17,87.19,127300.0,50.7671,50.7962,50.738,50.7496,127300.0
2008-06-19 15:20:00,87.18,87.21,87.01,87.03,259900.0,50.7438,50.7613,50.6448,50.6565,259900.0
2008-06-19 15:25:00,87.03,87.07,86.94,86.95,169400.0,50.6565,50.6798,50.6041,50.6099,169400.0
2008-06-19 15:30:00,86.95,87.04,86.88,86.95,357200.0,50.6099,50.6623,50.5692,50.6099,357200.0
2008-06-19 15:35:00,86.95,86.95,86.78,86.81,492500.0,50.6099,50.6099,50.511,50.5284,492500.0
2008-06-19 15:40:00,86.81,86.86,86.75,86.83,376000.0,50.5284,50.5575,50.4935,50.5401,376000.0
2008-06-19 15:45:00,86.83,86.83,86.66,86.66,471000.0,50.5401,50.5401,50.4411,50.4411,471000.0
2008-06-19 15:50:00,86.66,86.74,86.62,86.74,515100.0,50.4411,50.4877,50.4178,50.4877,515100.0
2008-06-19 15:55:00,86.74,86.74,86.62,86.64,780300.0,50.4877,50.4877,50.4178,50.4295,780300.0
2008-06-20 09:30:00,87.2,87.27,86.83,86.89,575800.0,50.8906,50.9315,50.6747,50.7097,575800.0
2008-06-20 09:35:00,86.93,87.37,86.87,87.06,784200.0,50.733,50.9898,50.698,50.8089,784200.0
2008-06-20 09:40:00,87.07,87.16,86.97,87.13,594900.0,50.8147,50.8673,50.7564,50.8498,594900.0
2008-06-20 09:45:00,87.12,87.47,87.0,87.39,1219700.0,50.8439,51.0482,50.7739,51.0015,1219700.0
2008-06-20 09:50:00,87.39,87.44,87.19,87.36,671400.0,51.0015,51.0307,50.8848,50.984,671400.0
2008-06-20 09:55:00,87.37,87.45,87.24,87.39,612600.0,50.9898,51.0365,50.914,51.0015,612600.0
2008-06-20 10:00:00,87.39,87.4,87.21,87.21,524000.0,51.0015,51.0073,50.8964,50.8964,524000.0
2008-06-20 10:05:00,87.21,87.22,87.01,87.01,731000.0,50.8964,50.9023,50.7797,50.7797,731000.0
2008-06-20 10:10:00,87.02,87.04,86.85,86.85,303500.0,50.7856,50.7972,50.6863,50.6863,303500.0
2008-06-20 10:15:00,86.85,86.85,86.53,86.79,363400.0,50.6863,50.6863,50.4996,50.6513,363400.0
2008-06-20 10:20:00,86.79,86.79,86.43,86.45,421800.0,50.6513,50.6513,50.4412,50.4529,421800.0
2008-06-20 10:25:00,86.45,86.79,86.41,86.78,541400.0,50.4529,50.6513,50.4296,50.6455,541400.0
2008-06-20 10:30:00,86.79,86.88,86.66,86.67,428000.0,50.6513,50.7039,50.5755,50.5813,428000.0
2008-06-20 10:35:00,86.66,86.72,86.6,86.63,375600.0,50.5755,50.6105,50.5404,50.558,375600.0
2008-06-20 10:40:00,86.63,86.68,86.57,86.66,410300.0,50.558,50.5871,50.5229,50.5755,410300.0
2008-06-20 10:45:00,86.66,86.7,86.39,86.41,335400.0,50.5755,50.5988,50.4179,50.4296,335400.0
2008-06-20 10:50:00,86.41,86.42,86.18,86.25,602800.0,50.4296,50.4354,50.2953,50.3362,602800.0
2008-06-20 10:55:00,86.25,86.37,86.23,86.36,219900.0,50.3362,50.4062,50.3245,50.4004,219900.0
2008-06-20 11:00:00,86.36,86.59,86.32,86.49,286500.0,50.4004,50.5346,50.377,50.4762,286500.0
2008-06-20 11:05:00,86.49,86.76,86.45,86.69,519900.0,50.4762,50.6338,50.4529,50.593,519900.0
2008-06-20 11:10:00,86.68,86.68,86.37,86.38,318600.0,50.5871,50.5871,50.4062,50.4121,318600.0
2008-06-20 11:15:00,86.37,86.46,86.36,86.42,176900.0,50.4062,50.4587,50.4004,50.4354,176900.0
2008-06-20 11:20:00,86.43,86.52,86.39,86.41,211700.0,50.4412,50.4938,50.4179,50.4296,211700.0
2008-06-20 11:25:00,86.41,86.46,86.37,86.39,276500.0,50.4296,50.4587,50.4062,50.4179,276500.0
2008-06-20 11:30:00,86.39,86.43,86.37,86.38,152900.0,50.4179,50.4412,50.4062,50.4121,152900.0
2008-06-20 11:35:00,86.38,86.45,86.35,86.44,130200.0,50.4121,50.4529,50.3945,50.4471,130200.0
2008-06-20 11:40:00,86.45,86.74,86.45,86.51,342000.0,50.4529,50.6222,50.4529,50.4879,342000.0
2008-06-20 11:45:00,86.5,86.52,86.39,86.44,101500.0,50.4821,50.4938,50.4179,50.4471,101500.0
2008-06-20 11:50:00,86.44,86.58,86.43,86.53,98800.0,50.4471,50.5288,50.4412,50.4996,98800.0
2008-06-20 11:55:00,86.52,86.53,86.4,86.43,73900.0,50.4938,50.4996,50.4237,50.4412,73900.0
2008-06-20 12:00:00,86.41,86.43,86.3,86.3,127300.0,50.4296,50.4412,50.3654,50.3654,127300.0
2008-06-20 12:05:00,86.3,86.33,86.2,86.33,248800.0,50.3654,50.3829,50.307,50.3829,248800.0
2008-06-20 12:10:00,86.32,86.32,86.2,86.27,163900.0,50.377,50.377,50.307,50.3479,163900.0
2008-06-20 12:15:00,86.27,86.3,86.23,86.24,82000.0,50.3479,50.3654,50.3245,50.3303,82000.0
2008-06-20 12:20:00,86.24,86.26,86.13,86.17,100800.0,50.3303,50.342,50.2661,50.2895,100800.0
2008-06-20 12:25:00,86.18,86.22,86.13,86.19,151100.0,50.2953,50.3187,50.2661,50.3012,151100.0
2008-06-20 12:30:00,86.19,86.25,86.13,86.2,143600.0,50.3012,50.3362,50.2661,50.307,143600.0
2008-06-20 12:35:00,86.2,86.26,86.17,86.17,178700.0,50.307,50.342,50.2895,50.2895,178700.0
2008-06-20 12:40:00,86.17,86.23,86.13,86.21,119900.0,50.2895,50.3245,50.2661,50.3128,119900.0
2008-06-20 12:45:00,86.2,86.24,86.16,86.2,122300.0,50.307,50.3303,50.2837,50.307,122300.0
2008-06-20 12:50:00,86.19,86.35,86.18,86.27,91700.0,50.3012,50.3945,50.2953,50.3479,91700.0
2008-06-20 12:55:00,86.27,86.32,86.24,86.29,112000.0,50.3479,50.377,50.3303,50.3595,112000.0
2008-06-20 13:00:00,86.3,86.35,86.28,86.3,94200.0,50.3654,50.3945,50.3537,50.3654,94200.0
2008-06-20 13:05:00,86.31,86.4,86.27,86.38,92900.0,50.3712,50.4237,50.3479,50.4121,92900.0
2008-06-20 13:10:00,86.37,86.46,86.27,86.36,211800.0,50.4062,50.4587,50.3479,50.4004,211800.0
2008-06-20 13:15:00,86.35,86.42,86.27,86.28,100000.0,50.3945,50.4354,50.3479,50.3537,100000.0
2008-06-20 13:20:00,86.28,86.33,86.16,86.24,169400.0,50.3537,50.3829,50.2837,50.3303,169400.0
2008-06-20 13:25:00,86.24,86.34,86.21,86.32,146800.0,50.3303,50.3887,50.3128,50.377,146800.0
2008-06-20 13:30:00,86.3,86.31,86.02,86.03,386800.0,50.3654,50.3712,50.202,50.2078,386800.0
2008-06-20 13:35:00,86.04,86.05,85.89,85.91,287500.0,50.2136,50.2195,50.1261,50.1378,287500.0
2008-06-20 13:40:00,85.9,85.97,85.88,85.93,225200.0,50.1319,50.1728,50.1202,50.1494,225200.0
2008-06-20 13:45:00,85.93,86.08,85.92,86.0,227000.0,50.1494,50.237,50.1436,50.1903,227000.0
2008-06-20 13:50:00,86.0,86.05,85.85,85.89,261400.0,50.1903,50.2195,50.1027,50.1261,261400.0
2008-06-20 13:55:00,85.89,85.97,85.76,85.83,360300.0,50.1261,50.1728,50.0502,50.0911,360300.0
2008-06-20 14:00:00,85.82,85.95,85.76,85.89,373100.0,50.0852,50.1611,50.0502,50.1261,373100.0
2008-06-20 14:05:00,85.91,85.93,85.77,85.77,424000.0,50.1378,50.1494,50.0561,50.0561,424000.0
2008-06-20 14:10:00,85.78,85.84,85.51,85.55,425900.0,50.0619,50.0969,49.9043,49.9277,425900.0
2008-06-20 14:15:00,85.54,85.54,85.39,85.41,790200.0,49.9218,49.9218,49.8343,49.846,790200.0
2008-06-20 14:20:00,85.41,85.61,85.41,85.61,251000.0,49.846,49.9627,49.846,49.9627,251000.0
2008-06-20 14:25:00,85.6,85.64,85.54,85.64,361900.0,49.9568,49.9802,49.9218,49.9802,361900.0
2008-06-20 14:30:00,85.64,85.65,85.53,85.56,227200.0,49.9802,49.986,49.916,49.9335,227200.0
2008-06-20 14:35:00,85.56,85.57,85.5,85.56,392600.0,49.9335,49.9393,49.8985,49.9335,392600.0
2008-06-20 14:40:00,85.56,85.65,85.55,85.62,242300.0,49.9335,49.986,49.9277,49.9685,242300.0
2008-06-20 14:45:00,85.61,85.78,85.61,85.76,570500.0,49.9627,50.0619,49.9627,50.0502,570500.0
2008-06-20 14:50:00,85.76,85.83,85.75,85.75,942800.0,50.0502,50.0911,50.0444,50.0444,942800.0
2008-06-20 14:55:00,85.75,85.91,85.51,85.53,1025600.0,50.0444,50.1378,49.9043,49.916,1025600.0
2008-06-20 15:00:00,85.52,85.62,85.52,85.6,308900.0,49.9101,49.9685,49.9101,49.9568,308900.0
2008-06-20 15:05:00,85.6,85.75,85.6,85.68,509200.0,49.9568,50.0444,49.9568,50.0035,509200.0
2008-06-20 15:10:00,85.66,85.79,85.63,85.7,578700.0,49.9919,50.0677,49.9743,50.0152,578700.0
2008-06-20 15:15:00,85.69,85.8,85.68,85.73,327700.0,50.0094,50.0736,50.0035,50.0327,327700.0
2008-06-20 15:20:00,85.72,85.81,85.69,85.8,278500.0,50.0269,50.0794,50.0094,50.0736,278500.0
2008-06-20 15:25:00,85.81,85.84,85.62,85.68,405400.0,50.0794,50.0969,49.9685,50.0035,405400.0
2008-06-20 15:30:00,85.67,85.78,85.64,85.75,354700.0,49.9977,50.0619,49.9802,50.0444,354700.0
2008-06-20 15:35:00,85.76,85.82,85.69,85.76,384700.0,50.0502,50.0852,50.0094,50.0502,384700.0
2008-06-20 15:40:00,85.76,86.03,85.74,85.85,615400.0,50.0502,50.2078,50.0385,50.1027,615400.0
2008-06-20 15:45:00,85.84,85.99,85.82,85.92,664100.0,50.0969,50.1844,50.0852,50.1436,664100.0
2008-06-20 15:50:00,85.92,86.01,85.88,86.0,931900.0,50.1436,50.1961,50.1202,50.1903,931900.0
2008-06-20 15:55:00,86.01,86.01,85.69,85.72,2643900.0,50.1961,50.1961,50.0094,50.0269,2643900.0
2008-06-23 09:30:00,85.64,85.99,85.61,85.93,408100.0,49.9802,50.1844,49.9627,50.1494,408100.0
2008-06-23 09:35:00,85.94,86.48,85.94,86.48,455600.0,50.1553,50.4704,50.1553,50.4704,455600.0
2008-06-23 09:40:00,86.48,87.05,86.45,87.05,882900.0,50.4704,50.8031,50.4529,50.8031,882900.0
2008-06-23 09:45:00,87.05,87.14,87.0,87.06,1220400.0,50.8031,50.8556,50.7739,50.8089,1220400.0
2008-06-23 09:50:00,87.06,87.09,86.91,87.01,471400.0,50.8089,50.8264,50.7214,50.7797,471400.0
2008-06-23 09:55:00,86.99,87.07,86.8,86.92,380100.0,50.7681,50.8147,50.6572,50.7272,380100.0
2008-06-23 10:00:00,86.93,87.0,86.8,86.98,548200.0,50.733,50.7739,50.6572,50.7622,548200.0
2008-06-23 10:05:00,86.99,87.34,86.98,87.32,641800.0,50.7681,50.9723,50.7622,50.9606,641800.0
2008-06-23 10:10:00,87.32,87.41,87.16,87.32,1239900.0,50.9606,51.0132,50.8673,50.9606,1239900.0
2008-06-23 10:15:00,87.31,87.31,87.14,87.2,438200.0,50.9548,50.9548,50.8556,50.8906,438200.0
2008-06-23 10:20:00,87.2,87.28,87.16,87.24,471900.0,50.8906,50.9373,50.8673,50.914,471900.0
2008-06-23 10:25:00,87.24,87.38,87.19,87.34,399800.0,50.914,50.9957,50.8848,50.9723,399800.0
2008-06-23 10:30:00,87.35,87.44,87.21,87.44,639900.0,50.9782,51.0307,50.8964,51.0307,639900.0
2008-06-23 10:35:00,87.45,87.46,87.33,87.43,412800.0,51.0365,51.0423,50.9665,51.0248,412800.0
2008-06-23 10:40:00,87.43,87.66,87.43,87.66,400400.0,51.0248,51.1591,51.0248,51.1591,400400.0
2008-06-23 10:45:00,87.65,87.74,87.59,87.62,406700.0,51.1532,51.2058,51.1182,51.1357,406700.0
2008-06-23 10:50:00,87.61,87.67,87.51,87.65,283500.0,51.1299,51.1649,51.0715,51.1532,283500.0
2008-06-23 10:55:00,87.64,87.83,87.62,87.81,771700.0,51.1474,51.2583,51.1357,51.2466,771700.0
2008-06-23 11:00:00,87.81,87.83,87.64,87.7,764700.0,51.2466,51.2583,51.1474,51.1824,764700.0
2008-06-23 11:05:00,87.7,87.84,87.68,87.82,375700.0,51.1824,51.2641,51.1707,51.2524,375700.0
2008-06-23 11:10:00,87.82,87.91,87.8,87.89,451500.0,51.2524,51.305,51.2408,51.2933,451500.0
2008-06-23 11:15:00,87.91,88.0,87.89,87.99,834800.0,51.305,51.3575,51.2933,51.3517,834800.0
2008-06-23 11:20:00,87.99,88.22,87.99,88.22,615700.0,51.3517,51.4859,51.3517,51.4859,615700.0
2008-06-23 11:25:00,88.21,88.27,88.2,88.24,350800.0,51.4801,51.5151,51.4742,51.4976,350800.0
2008-06-23 11:30:00,88.25,88.33,88.21,88.27,435500.0,51.5034,51.5501,51.4801,51.5151,435500.0
2008-06-23 11:35:00,88.27,88.41,88.23,88.23,322500.0,51.5151,51.5968,51.4917,51.4917,322500.0
2008-06-23 11:40:00,88.22,88.23,88.02,88.04,346400.0,51.4859,51.4917,51.3692,51.3808,346400.0
2008-06-23 11:45:00,88.05,88.08,87.88,87.89,339900.0,51.3867,51.4042,51.2875,51.2933,339900.0
2008-06-23 11:50:00,87.89,88.01,87.86,87.97,356600.0,51.2933,51.3633,51.2758,51.34,356600.0
2008-06-23 11:55:00,87.97,88.04,87.96,87.97,323000.0,51.34,51.3808,51.3342,51.34,323000.0
2008-06-23 12:00:00,87.97,88.12,87.96,88.11,245800.0,51.34,51.4275,51.3342,51.4217,245800.0
2008-06-23 12:05:00,88.11,88.27,88.1,88.26,385600.0,51.4217,51.5151,51.4159,51.5092,385600.0
2008-06-23 12:10:00,88.24,88.25,88.02,88.04,191700.0,51.4976,51.5034,51.3692,51.3808,191700.0
2008-06-23 12:15:00,88.04,88.06,87.95,87.97,139400.0,51.3808,51.3925,51.3283,51.34,139400.0
2008-06-23 12:20:00,87.96,88.09,87.96,88.08,62900.0,51.3342,51.41,51.3342,51.4042,62900.0
2008-06-23 12:25:00,88.09,88.13,88.04,88.08,136400.0,51.41,51.4334,51.3808,51.4042,136400.0
2008-06-23 12:30:00,88.08,88.16,88.03,88.06,156500.0,51.4042,51.4509,51.375,51.3925,156500.0
2008-06-23 12:35:00,88.06,88.16,88.05,88.16,102500.0,51.3925,51.4509,51.3867,51.4509,102500.0
2008-06-23 12:40:00,88.16,88.21,88.13,88.15,116500.0,51.4509,51.4801,51.4334,51.445,116500.0
2008-06-23 12:45:00,88.15,88.24,88.12,88.23,110700.0,51.445,51.4976,51.4275,51.4917,110700.0
2008-06-23 12:50:00,88.23,88.28,88.22,88.26,97500.0,51.4917,51.5209,51.4859,51.5092,97500.0
2008-06-23 12:55:00,88.28,88.4,88.27,88.37,263800.0,51.5209,51.5909,51.5151,51.5734,263800.0
2008-06-23 13:00:00,88.39,88.41,88.26,88.31,151800.0,51.5851,51.5968,51.5092,51.5384,151800.0
2008-06-23 13:05:00,88.32,88.32,88.12,88.12,242000.0,51.5443,51.5443,51.4275,51.4275,242000.0
2008-06-23 13:10:00,88.1,88.17,88.09,88.1,288000.0,51.4159,51.4567,51.41,51.4159,288000.0
2008-06-23 13:15:00,88.1,88.23,88.1,88.21,104500.0,51.4159,51.4917,51.4159,51.4801,104500.0
2008-06-23 13:20:00,88.22,88.4,88.22,88.33,240900.0,51.4859,51.5909,51.4859,51.5501,240900.0
2008-06-23 13:25:00,88.32,88.36,88.11,88.13,107500.0,51.5443,51.5676,51.4217,51.4334,107500.0
2008-06-23 13:30:00,88.14,88.22,88.13,88.19,63000.0,51.4392,51.4859,51.4334,51.4684,63000.0
2008-06-23 13:35:00,88.19,88.29,88.15,88.25,292900.0,51.4684,51.5267,51.445,51.5034,292900.0
2008-06-23 13:40:00,88.25,88.37,88.25,88.26,375100.0,51.5034,51.5734,51.5034,51.5092,375100.0
2008-06-23 13:45:00,88.25,88.37,88.25,88.35,232500.0,51.5034,51.5734,51.5034,51.5618,232500.0
2008-06-23 13:50:00,88.35,88.39,88.33,88.34,226500.0,51.5618,51.5851,51.5501,51.5559,226500.0
2008-06-23 13:55:00,88.33,88.38,88.31,88.33,379900.0,51.5501,51.5793,51.5384,51.5501,379900.0
2008-06-23 14:00:00,88.32,88.48,88.32,88.46,416200.0,51.5443,51.6376,51.5443,51.626,416200.0
2008-06-23 14:05:00,88.47,88.5,88.41,88.41,444200.0,51.6318,51.6493,51.5968,51.5968,444200.0
2008-06-23 14:10:00,88.41,88.43,88.36,88.38,332200.0,51.5968,51.6084,51.5676,51.5793,332200.0
2008-06-23 14:15:00,88.38,88.38,88.15,88.34,910200.0,51.5793,51.5793,51.445,51.5559,910200.0
2008-06-23 14:20:00,88.34,88.36,88.27,88.28,175700.0,51.5559,51.5676,51.5151,51.5209,175700.0
2008-06-23 14:25:00,88.28,88.31,88.19,88.31,238500.0,51.5209,51.5384,51.4684,51.5384,238500.0
2008-06-23 14:30:00,88.32,88.37,88.27,88.27,447900.0,51.5443,51.5734,51.5151,51.5151,447900.0
2008-06-23 14:35:00,88.28,88.33,88.26,88.31,145100.0,51.5209,51.5501,51.5092,51.5384,145100.0
2008-06-23 14:40:00,88.31,88.45,88.31,88.43,186300.0,51.5384,51.6201,51.5384,51.6084,186300.0
2008-06-23 14:45:00,88.42,88.44,88.28,88.29,386800.0,51.6026,51.6143,51.5209,51.5267,386800.0
2008-06-23 14:50:00,88.29,88.3,88.22,88.26,265900.0,51.5267,51.5326,51.4859,51.5092,265900.0
2008-06-23 14:55:00,88.26,88.43,88.26,88.42,133000.0,51.5092,51.6084,51.5092,51.6026,133000.0
2008-06-23 15:00:00,88.43,88.43,88.34,88.35,219300.0,51.6084,51.6084,51.5559,51.5618,219300.0
2008-06-23 15:05:00,88.35,88.43,88.29,88.42,463500.0,51.5618,51.6084,51.5267,51.6026,463500.0
2008-06-23 15:10:00,88.41,88.46,88.39,88.44,209600.0,51.5968,51.626,51.5851,51.6143,209600.0
2008-06-23 15:15:00,88.44,88.45,88.32,88.33,322900.0,51.6143,51.6201,51.5443,51.5501,322900.0
2008-06-23 15:20:00,88.33,88.37,88.28,88.37,181400.0,51.5501,51.5734,51.5209,51.5734,181400.0
2008-06-23 15:25:00,88.37,88.57,88.37,88.57,335900.0,51.5734,51.6902,51.5734,51.6902,335900.0
2008-06-23 15:30:00,88.58,88.68,88.56,88.62,273000.0,51.696,51.7543,51.6843,51.7193,273000.0
2008-06-23 15:35:00,88.62,88.74,88.62,88.7,711200.0,51.7193,51.7894,51.7193,51.766,711200.0
2008-06-23 15:40:00,88.71,88.87,88.7,88.77,690600.0,51.7719,51.8652,51.766,51.8069,690600.0
2008-06-23 15:45:00,88.78,88.85,88.78,88.82,1206400.0,51.8127,51.8536,51.8127,51.8361,1206400.0
2008-06-23 15:50:00,88.81,88.93,88.72,88.91,931800.0,51.8302,51.9003,51.7777,51.8886,931800.0
2008-06-23 15:55:00,88.91,89.11,88.91,89.07,1131700.0,51.8886,52.0053,51.8886,51.982,1131700.0
2008-06-24 09:30:00,88.44,88.47,87.89,88.09,601700.0,51.6143,51.6318,51.2933,51.41,601700.0
2008-06-24 09:35:00,88.09,88.4,88.08,88.28,801600.0,51.41,51.5909,51.4042,51.5209,801600.0
2008-06-24 09:40:00,88.28,88.29,87.9,87.99,730900.0,51.5209,51.5267,51.2991,51.3517,730900.0
2008-06-24 09:45:00,87.98,88.04,87.69,87.7,500600.0,51.3458,51.3808,51.1766,51.1824,500600.0
2008-06-24 09:50:00,87.7,87.73,87.59,87.71,350500.0,51.1824,51.1999,51.1182,51.1882,350500.0
2008-06-24 09:55:00,87.71,88.19,87.71,88.17,575900.0,51.1882,51.4684,51.1882,51.4567,575900.0
2008-06-24 10:00:00,88.15,88.29,87.83,88.23,459400.0,51.445,51.5267,51.2583,51.4917,459400.0
2008-06-24 10:05:00,88.22,88.23,87.91,88.02,485700.0,51.4859,51.4917,51.305,51.3692,485700.0
2008-06-24 10:10:00,88.02,88.58,88.0,88.54,534800.0,51.3692,51.696,51.3575,51.6726,534800.0
2008-06-24 10:15:00,88.53,88.58,88.25,88.39,537200.0,51.6668,51.696,51.5034,51.5851,537200.0
2008-06-24 10:20:00,88.38,88.5,88.24,88.33,521400.0,51.5793,51.6493,51.4976,51.5501,521400.0
2008-06-24 10:25:00,88.33,88.49,88.32,88.36,240300.0,51.5501,51.6435,51.5443,51.5676,240300.0
2008-06-24 10:30:00,88.37,88.46,88.25,88.32,381100.0,51.5734,51.626,51.5034,51.5443,381100.0
2008-06-24 10:35:00,88.32,88.32,88.12,88.13,482300.0,51.5443,51.5443,51.4275,51.4334,482300.0
2008-06-24 10:40:00,88.12,88.17,88.02,88.12,347000.0,51.4275,51.4567,51.3692,51.4275,347000.0
2008-06-24 10:45:00,88.12,88.45,88.11,88.38,418400.0,51.4275,51.6201,51.4217,51.5793,418400.0
2008-06-24 10:50:00,88.38,88.43,88.16,88.17,199300.0,51.5793,51.6084,51.4509,51.4567,199300.0
2008-06-24 10:55:00,88.17,88.26,88.13,88.18,353800.0,51.4567,51.5092,51.4334,51.4625,353800.0
2008-06-24 11:00:00,88.17,88.21,87.97,88.11,721100.0,51.4567,51.4801,51.34,51.4217,721100.0
2008-06-24 11:05:00,88.11,88.22,88.07,88.21,267200.0,51.4217,51.4859,51.3983,51.4801,267200.0
2008-06-24 11:10:00,88.21,88.29,88.15,88.21,167400.0,51.4801,51.5267,51.445,51.4801,167400.0
2008-06-24 11:15:00,88.2,88.24,88.1,88.22,325900.0,51.4742,51.4976,51.4159,51.4859,325900.0
2008-06-24 11:20:00,88.22,88.37,88.2,88.23,407200.0,51.4859,51.5734,51.4742,51.4917,407200.0
2008-06-24 11:25:00,88.22,88.49,88.22,88.44,250300.0,51.4859,51.6435,51.4859,51.6143,250300.0
2008-06-24 11:30:00,88.44,88.53,88.39,88.43,160800.0,51.6143,51.6668,51.5851,51.6084,160800.0
2008-06-24 11:35:00,88.43,88.45,88.25,88.3,247400.0,51.6084,51.6201,51.5034,51.5326,247400.0
2008-06-24 11:40:00,88.3,88.31,88.11,88.16,159100.0,51.5326,51.5384,51.4217,51.4509,159100.0
2008-06-24 11:45:00,88.16,88.24,88.1,88.19,363800.0,51.4509,51.4976,51.4159,51.4684,363800.0
2008-06-24 11:50:00,88.18,88.27,88.0,88.24,818800.0,51.4625,51.5151,51.3575,51.4976,818800.0
2008-06-24 11:55:00,88.25,88.26,88.17,88.19,1528900.0,51.5034,51.5092,51.4567,51.4684,1528900.0
2008-06-24 12:00:00,88.21,88.29,88.13,88.22,424800.0,51.4801,51.5267,51.4334,51.4859,424800.0
2008-06-24 12:05:00,88.23,88.28,88.08,88.24,572000.0,51.4917,51.5209,51.4042,51.4976,572000.0
2008-06-24 12:10:00,88.23,88.26,88.13,88.18,349800.0,51.4917,51.5092,51.4334,51.4625,349800.0
2008-06-24 12:15:00,88.19,88.24,88.11,88.14,92600.0,51.4684,51.4976,51.4217,51.4392,92600.0
2008-06-24 12:20:00,88.15,88.32,88.14,88.32,211000.0,51.445,51.5443,51.4392,51.5443,211000.0
2008-06-24 12:25:00,88.32,88.47,88.29,88.4,397100.0,51.5443,51.6318,51.5267,51.5909,397100.0
2008-06-24 12:30:00,88.39,88.45,88.31,88.34,175300.0,51.5851,51.6201,51.5384,51.5559,175300.0
2008-06-24 12:35:00,88.36,88.49,88.33,88.44,98600.0,51.5676,51.6435,51.5501,51.6143,98600.0
2008-06-24 12:40:00,88.44,88.5,88.39,88.4,102700.0,51.6143,51.6493,51.5851,51.5909,102700.0
2008-06-24 12:45:00,88.4,88.45,88.37,88.4,110900.0,51.5909,51.6201,51.5734,51.5909,110900.0
2008-06-24 12:50:00,88.41,88.54,88.4,88.51,496000.0,51.5968,51.6726,51.5909,51.6551,496000.0
2008-06-24 12:55:00,88.5,88.58,88.44,88.48,186200.0,51.6493,51.696,51.6143,51.6376,186200.0
2008-06-24 13:00:00,88.47,88.48,88.38,88.45,391300.0,51.6318,51.6376,51.5793,51.6201,391300.0
2008-06-24 13:05:00,88.46,88.54,88.42,88.46,228800.0,51.626,51.6726,51.6026,51.626,228800.0
2008-06-24 13:10:00,88.45,88.5,88.43,88.49,265700.0,51.6201,51.6493,51.6084,51.6435,265700.0
2008-06-24 13:15:00,88.5,88.53,88.44,88.49,226100.0,51.6493,51.6668,51.6143,51.6435,226100.0
2008-06-24 13:20:00,88.48,88.5,88.4,88.45,226700.0,51.6376,51.6493,51.5909,51.6201,226700.0
2008-06-24 13:25:00,88.45,88.46,88.34,88.34,169500.0,51.6201,51.626,51.5559,51.5559,169500.0
2008-06-24 13:30:00,88.35,88.42,88.19,88.2,805600.0,51.5618,51.6026,51.4684,51.4742,805600.0
2008-06-24 13:35:00,88.19,88.29,88.17,88.22,422200.0,51.4684,51.5267,51.4567,51.4859,422200.0
2008-06-24 13:40:00,88.21,88.23,88.15,88.2,197400.0,51.4801,51.4917,51.445,51.4742,197400.0
2008-06-24 13:45:00,88.2,88.35,88.18,88.3,204900.0,51.4742,51.5618,51.4625,51.5326,204900.0
2008-06-24 13:50:00,88.29,88.39,88.24,88.38,109600.0,51.5267,51.5851,51.4976,51.5793,109600.0
2008-06-24 13:55:00,88.39,88.46,88.34,88.42,240900.0,51.5851,51.626,51.5559,51.6026,240900.0
2008-06-24 14:00:00,88.43,88.58,88.43,88.56,313000.0,51.6084,51.696,51.6084,51.6843,313000.0
2008-06-24 14:05:00,88.56,88.56,88.29,88.29,176800.0,51.6843,51.6843,51.5267,51.5267,176800.0
2008-06-24 14:10:00,88.3,88.31,88.17,88.2,364200.0,51.5326,51.5384,51.4567,51.4742,364200.0
2008-06-24 14:15:00,88.19,88.27,88.17,88.24,275400.0,51.4684,51.5151,51.4567,51.4976,275400.0
2008-06-24 14:20:00,88.24,88.3,88.23,88.29,165200.0,51.4976,51.5326,51.4917,51.5267,165200.0
2008-06-24 14:25:00,88.29,88.46,88.27,88.41,218100.0,51.5267,51.626,51.5151,51.5968,218100.0
2008-06-24 14:30:00,88.41,88.42,88.3,88.39,104500.0,51.5968,51.6026,51.5326,51.5851,104500.0
2008-06-24 14:35:00,88.4,88.51,88.38,88.38,170800.0,51.5909,51.6551,51.5793,51.5793,170800.0
2008-06-24 14:40:00,88.38,88.39,88.29,88.36,127200.0,51.5793,51.5851,51.5267,51.5676,127200.0
2008-06-24 14:45:00,88.35,88.43,88.2,88.29,160000.0,51.5618,51.6084,51.4742,51.5267,160000.0
2008-06-24 14:50:00,88.27,88.37,88.27,88.36,137600.0,51.5151,51.5734,51.5151,51.5676,137600.0
2008-06-24 14:55:00,88.37,88.4,88.19,88.3,207300.0,51.5734,51.5909,51.4684,51.5326,207300.0
2008-06-24 15:00:00,88.3,88.36,88.22,88.26,325000.0,51.5326,51.5676,51.4859,51.5092,325000.0
2008-06-24 15:05:00,88.26,88.26,88.02,88.17,544500.0,51.5092,51.5092,51.3692,51.4567,544500.0
2008-06-24 15:10:00,88.16,88.16,88.01,88.02,310200.0,51.4509,51.4509,51.3633,51.3692,310200.0
2008-06-24 15:15:00,88.02,88.12,88.01,88.06,279900.0,51.3692,51.4275,51.3633,51.3925,279900.0
2008-06-24 15:20:00,88.06,88.08,87.99,87.99,351700.0,51.3925,51.4042,51.3517,51.3517,351700.0
2008-06-24 15:25:00,87.99,88.1,87.68,87.72,1360000.0,51.3517,51.4159,51.1707,51.1941,1360000.0
2008-06-24 15:30:00,87.73,87.8,87.68,87.78,437600.0,51.1999,51.2408,51.1707,51.2291,437600.0
2008-06-24 15:35:00,87.78,87.78,87.46,87.57,549900.0,51.2291,51.2291,51.0423,51.1065,549900.0
2008-06-24 15:40:00,87.57,87.75,87.43,87.75,805800.0,51.1065,51.2116,51.0248,51.2116,805800.0
2008-06-24 15:45:00,87.76,87.78,87.55,87.55,472500.0,51.2174,51.2291,51.0949,51.0949,472500.0
2008-06-24 15:50:00,87.56,87.58,87.4,87.55,654400.0,51.1007,51.1124,51.0073,51.0949,654400.0
2008-06-24 15:55:00,87.56,87.61,87.52,87.59,785600.0,51.1007,51.1299,51.0774,51.1182,785600.0
2008-06-25 09:30:00,87.73,88.2,87.57,87.6,289400.0,51.1999,51.4742,51.1065,51.1241,289400.0
2008-06-25 09:35:00,87.59,87.59,86.86,87.03,594200.0,51.1182,51.1182,50.6922,50.7914,594200.0
2008-06-25 09:40:00,87.04,87.1,86.83,86.94,786800.0,50.7972,50.8322,50.6747,50.7389,786800.0
2008-06-25 09:45:00,86.94,87.19,86.94,87.04,372600.0,50.7389,50.8848,50.7389,50.7972,372600.0
2008-06-25 09:50:00,87.05,87.24,86.68,86.71,1044600.0,50.8031,50.914,50.5871,50.6046,1044600.0
2008-06-25 09:55:00,86.72,86.75,86.5,86.61,456800.0,50.6105,50.628,50.4821,50.5463,456800.0
2008-06-25 10:00:00,86.6,86.75,86.55,86.72,380100.0,50.5404,50.628,50.5113,50.6105,380100.0
2008-06-25 10:05:00,86.72,86.73,86.35,86.36,518700.0,50.6105,50.6163,50.3945,50.4004,518700.0
2008-06-25 10:10:00,86.36,86.36,86.07,86.09,845600.0,50.4004,50.4004,50.2311,50.2428,845600.0
2008-06-25 10:15:00,86.09,86.24,85.97,86.05,937600.0,50.2428,50.3303,50.1728,50.2195,937600.0
2008-06-25 10:20:00,86.04,86.15,86.0,86.0,747600.0,50.2136,50.2778,50.1903,50.1903,747600.0
2008-06-25 10:25:00,86.01,86.07,85.99,86.02,314400.0,50.1961,50.2311,50.1844,50.202,314400.0
2008-06-25 10:30:00,86.03,86.25,85.98,86.07,578300.0,50.2078,50.3362,50.1786,50.2311,578300.0
2008-06-25 10:35:00,86.07,86.07,85.67,85.68,1842200.0,50.2311,50.2311,49.9977,50.0035,1842200.0
2008-06-25 10:40:00,85.68,85.72,85.5,85.55,920700.0,50.0035,50.0269,49.8985,49.9277,920700.0
2008-06-25 10:45:00,85.56,85.59,85.25,85.3,769800.0,49.9335,49.951,49.7526,49.7818,769800.0
2008-06-25 10:50:00,85.3,85.3,85.07,85.15,934900.0,49.7818,49.7818,49.6475,49.6942,934900.0
2008-06-25 10:55:00,85.14,85.42,85.12,85.39,890200.0,49.6884,49.8518,49.6767,49.8343,890200.0
2008-06-25 11:00:00,85.39,85.53,85.36,85.49,371900.0,49.8343,49.916,49.8168,49.8926,371900.0
2008-06-25 11:05:00,85.49,85.54,85.41,85.43,633800.0,49.8926,49.9218,49.846,49.8576,633800.0
2008-06-25 11:10:00,85.42,85.61,85.39,85.59,351900.0,49.8518,49.9627,49.8343,49.951,351900.0
2008-06-25 11:15:00,85.59,85.79,85.59,85.73,397600.0,49.951,50.0677,49.951,50.0327,397600.0
2008-06-25 11:20:00,85.72,85.75,85.4,85.44,426400.0,50.0269,50.0444,49.8401,49.8635,426400.0
2008-06-25 11:25:00,85.43,85.53,85.36,85.5,165500.0,49.8576,49.916,49.8168,49.8985,165500.0
2008-06-25 11:30:00,85.49,85.51,85.37,85.37,362200.0,49.8926,49.9043,49.8226,49.8226,362200.0
2008-06-25 11:35:00,85.37,85.44,85.2,85.39,334700.0,49.8226,49.8635,49.7234,49.8343,334700.0
2008-06-25 11:40:00,85.39,85.4,85.29,85.32,266200.0,49.8343,49.8401,49.7759,49.7934,266200.0
2008-06-25 11:45:00,85.32,85.54,85.31,85.54,331000.0,49.7934,49.9218,49.7876,49.9218,331000.0
2008-06-25 11:50:00,85.54,85.92,85.54,85.86,367800.0,49.9218,50.1436,49.9218,50.1086,367800.0
2008-06-25 11:55:00,85.86,85.89,85.69,85.72,249100.0,50.1086,50.1261,50.0094,50.0269,249100.0
2008-06-25 12:00:00,85.72,85.85,85.67,85.85,183300.0,50.0269,50.1027,49.9977,50.1027,183300.0
2008-06-25 12:05:00,85.87,86.02,85.75,85.88,624400.0,50.1144,50.202,50.0444,50.1202,624400.0
2008-06-25 12:10:00,85.88,85.92,85.82,85.91,178600.0,50.1202,50.1436,50.0852,50.1378,178600.0
2008-06-25 12:15:00,85.9,85.9,85.71,85.76,117300.0,50.1319,50.1319,50.021,50.0502,117300.0
2008-06-25 12:20:00,85.76,85.82,85.72,85.75,58700.0,50.0502,50.0852,50.0269,50.0444,58700.0
2008-06-25 12:25:00,85.76,85.76,85.64,85.72,104400.0,50.0502,50.0502,49.9802,50.0269,104400.0
2008-06-25 12:30:00,85.73,85.96,85.72,85.84,190800.0,50.0327,50.1669,50.0269,50.0969,190800.0
2008-06-25 12:35:00,85.83,85.84,85.73,85.78,368300.0,50.0911,50.0969,50.0327,50.0619,368300.0
2008-06-25 12:40:00,85.79,85.82,85.73,85.76,156000.0,50.0677,50.0852,50.0327,50.0502,156000.0
2008-06-25 12:45:00,85.76,85.82,85.75,85.8,106500.0,50.0502,50.0852,50.0444,50.0736,106500.0
2008-06-25 12:50:00,85.79,86.01,85.7,85.8,464400.0,50.0677,50.1961,50.0152,50.0736,464400.0
2008-06-25 12:55:00,85.8,85.9,85.8,85.88,78600.0,50.0736,50.1319,50.0736,50.1202,78600.0
2008-06-25 13:00:00,85.88,86.03,85.86,86.03,145300.0,50.1202,50.2078,50.1086,50.2078,145300.0
2008-06-25 13:05:00,86.03,86.25,86.02,86.21,161000.0,50.2078,50.3362,50.202,50.3128,161000.0
2008-06-25 13:10:00,86.22,86.37,86.22,86.35,181100.0,50.3187,50.4062,50.3187,50.3945,181100.0
2008-06-25 13:15:00,86.35,86.38,86.33,86.37,134700.0,50.3945,50.4121,50.3829,50.4062,134700.0
2008-06-25 13:20:00,86.36,86.36,86.15,86.15,214700.0,50.4004,50.4004,50.2778,50.2778,214700.0
2008-06-25 13:25:00,86.15,86.26,86.13,86.26,121900.0,50.2778,50.342,50.2661,50.342,121900.0
2008-06-25 13:30:00,86.26,86.35,86.25,86.32,156000.0,50.342,50.3945,50.3362,50.377,156000.0
2008-06-25 13:35:00,86.31,86.32,86.15,86.18,129900.0,50.3712,50.377,50.2778,50.2953,129900.0
2008-06-25 13:40:00,86.19,86.2,86.02,86.15,162400.0,50.3012,50.307,50.202,50.2778,162400.0
2008-06-25 13:45:00,86.15,86.28,86.14,86.25,190400.0,50.2778,50.3537,50.272,50.3362,190400.0
2008-06-25 13:50:00,86.25,86.38,86.23,86.38,123100.0,50.3362,50.4121,50.3245,50.4121,123100.0
2008-06-25 13:55:00,86.38,86.48,86.38,86.48,148900.0,50.4121,50.4704,50.4121,50.4704,148900.0
2008-06-25 14:00:00,86.48,86.48,86.38,86.45,382800.0,50.4704,50.4704,50.4121,50.4529,382800.0
2008-06-25 14:05:00,86.45,86.58,86.4,86.44,332200.0,50.4529,50.5288,50.4237,50.4471,332200.0
2008-06-25 14:10:00,86.44,86.91,86.3,86.82,1263700.0,50.4471,50.7214,50.3654,50.6688,1263700.0
2008-06-25 14:15:00,86.82,87.34,86.79,87.24,1399800.0,50.6688,50.9723,50.6513,50.914,1399800.0
2008-06-25 14:20:00,87.23,87.23,86.77,86.85,873500.0,50.9081,50.9081,50.6397,50.6863,873500.0
2008-06-25 14:25:00,86.85,86.92,86.56,86.56,753200.0,50.6863,50.7272,50.5171,50.5171,753200.0
2008-06-25 14:30:00,86.56,86.84,86.5,86.84,299300.0,50.5171,50.6805,50.4821,50.6805,299300.0
2008-06-25 14:35:00,86.84,87.14,86.84,86.91,599700.0,50.6805,50.8556,50.6805,50.7214,599700.0
2008-06-25 14:40:00,86.91,87.0,86.72,86.98,438800.0,50.7214,50.7739,50.6105,50.7622,438800.0
2008-06-25 14:45:00,86.97,87.07,86.66,87.07,349300.0,50.7564,50.8147,50.5755,50.8147,349300.0
2008-06-25 14:50:00,87.07,87.34,87.04,87.32,530200.0,50.8147,50.9723,50.7972,50.9606,530200.0
2008-06-25 14:55:00,87.32,87.42,87.09,87.42,572100.0,50.9606,51.019,50.8264,51.019,572100.0
2008-06-25 15:00:00,87.43,87.78,87.39,87.65,897800.0,51.0248,51.2291,51.0015,51.1532,897800.0
2008-06-25 15:05:00,87.65,87.83,87.57,87.57,407000.0,51.1532,51.2583,51.1065,51.1065,407000.0
2008-06-25 15:10:00,87.56,87.66,87.46,87.48,400200.0,51.1007,51.1591,51.0423,51.054,400200.0
2008-06-25 15:15:00,87.48,87.72,87.47,87.7,563500.0,51.054,51.1941,51.0482,51.1824,563500.0
2008-06-25 15:20:00,87.7,87.7,87.42,87.45,748100.0,51.1824,51.1824,51.019,51.0365,748100.0
2008-06-25 15:25:00,87.46,87.65,87.44,87.6,941800.0,51.0423,51.1532,51.0307,51.1241,941800.0
2008-06-25 15:30:00,87.61,87.66,87.39,87.39,642900.0,51.1299,51.1591,51.0015,51.0015,642900.0
2008-06-25 15:35:00,87.4,87.4,87.15,87.29,787200.0,51.0073,51.0073,50.8614,50.9431,787200.0
2008-06-25 15:40:00,87.29,87.35,87.23,87.3,1187300.0,50.9431,50.9782,50.9081,50.949,1187300.0
2008-06-25 15:45:00,87.29,87.3,86.86,86.88,653300.0,50.9431,50.949,50.6922,50.7039,653300.0
2008-06-25 15:50:00,86.87,87.15,86.87,87.09,620500.0,50.698,50.8614,50.698,50.8264,620500.0
2008-06-25 15:55:00,87.09,87.1,86.94,87.01,589400.0,50.8264,50.8322,50.7389,50.7797,589400.0
2008-06-26 09:30:00,87.39,87.64,87.22,87.46,577500.0,51.0015,51.1474,50.9023,51.0423,577500.0
2008-06-26 09:35:00,87.46,87.48,86.77,86.79,442600.0,51.0423,51.054,50.6397,50.6513,442600.0
2008-06-26 09:40:00,86.79,86.83,86.36,86.56,1184700.0,50.6513,50.6747,50.4004,50.5171,1184700.0
2008-06-26 09:45:00,86.56,87.05,86.55,87.03,474700.0,50.5171,50.8031,50.5113,50.7914,474700.0
2008-06-26 09:50:00,87.04,87.29,87.04,87.25,544200.0,50.7972,50.9431,50.7972,50.9198,544200.0
2008-06-26 09:55:00,87.25,87.61,87.25,87.55,736700.0,50.9198,51.1299,50.9198,51.0949,736700.0
2008-06-26 10:00:00,87.57,87.8,87.5,87.59,818000.0,51.1065,51.2408,51.0657,51.1182,818000.0
2008-06-26 10:05:00,87.59,87.71,87.49,87.65,477600.0,51.1182,51.1882,51.0599,51.1532,477600.0
2008-06-26 10:10:00,87.64,87.68,87.56,87.63,266600.0,51.1474,51.1707,51.1007,51.1416,266600.0
2008-06-26 10:15:00,87.62,87.64,87.42,87.42,300700.0,51.1357,51.1474,51.019,51.019,300700.0
2008-06-26 10:20:00,87.42,87.45,87.16,87.19,196300.0,51.019,51.0365,50.8673,50.8848,196300.0
2008-06-26 10:25:00,87.2,87.24,87.04,87.04,283300.0,50.8906,50.914,50.7972,50.7972,283300.0
2008-06-26 10:30:00,87.04,87.04,86.78,86.79,257500.0,50.7972,50.7972,50.6455,50.6513,257500.0
2008-06-26 10:35:00,86.78,87.17,86.78,87.07,467000.0,50.6455,50.8731,50.6455,50.8147,467000.0
2008-06-26 10:40:00,87.06,87.09,86.84,87.0,141100.0,50.8089,50.8264,50.6805,50.7739,141100.0
2008-06-26 10:45:00,87.01,87.03,86.46,86.48,296100.0,50.7797,50.7914,50.4587,50.4704,296100.0
2008-06-26 10:50:00,86.48,86.55,86.29,86.32,495700.0,50.4704,50.5113,50.3595,50.377,495700.0
2008-06-26 10:55:00,86.31,86.72,86.31,86.34,520400.0,50.3712,50.6105,50.3712,50.3887,520400.0
2008-06-26 11:00:00,86.34,86.49,86.13,86.49,509900.0,50.3887,50.4762,50.2661,50.4762,509900.0
2008-06-26 11:05:00,86.47,86.65,86.32,86.33,234900.0,50.4646,50.5696,50.377,50.3829,234900.0
2008-06-26 11:10:00,86.34,86.46,86.27,86.4,291300.0,50.3887,50.4587,50.3479,50.4237,291300.0
2008-06-26 11:15:00,86.39,86.45,86.22,86.24,132100.0,50.4179,50.4529,50.3187,50.3303,132100.0
2008-06-26 11:20:00,86.23,86.24,85.98,86.0,233600.0,50.3245,50.3303,50.1786,50.1903,233600.0
2008-06-26 11:25:00,86.0,86.08,85.85,85.87,153100.0,50.1903,50.237,50.1027,50.1144,153100.0
2008-06-26 11:30:00,85.87,86.07,85.82,86.02,198600.0,50.1144,50.2311,50.0852,50.202,198600.0
2008-06-26 11:35:00,86.02,86.02,85.79,85.79,241500.0,50.202,50.202,50.0677,50.0677,241500.0
2008-06-26 11:40:00,85.79,86.12,85.78,86.08,251900.0,50.0677,50.2603,50.0619,50.237,251900.0
2008-06-26 11:45:00,86.08,86.19,85.97,86.1,322200.0,50.237,50.3012,50.1728,50.2486,322200.0
2008-06-26 11:50:00,86.09,86.16,85.9,85.92,357900.0,50.2428,50.2837,50.1319,50.1436,357900.0
2008-06-26 11:55:00,85.91,86.06,85.91,86.05,221700.0,50.1378,50.2253,50.1378,50.2195,221700.0
2008-06-26 12:00:00,86.06,86.07,85.96,86.03,282700.0,50.2253,50.2311,50.1669,50.2078,282700.0
2008-06-26 12:05:00,86.03,86.09,85.77,85.77,209900.0,50.2078,50.2428,50.0561,50.0561,209900.0
2008-06-26 12:10:00,85.77,85.77,85.34,85.38,823600.0,50.0561,50.0561,49.8051,49.8284,823600.0
2008-06-26 12:15:00,85.39,85.44,85.34,85.35,372000.0,49.8343,49.8635,49.8051,49.8109,372000.0
2008-06-26 12:20:00,85.35,85.52,85.35,85.5,225600.0,49.8109,49.9101,49.8109,49.8985,225600.0
2008-06-26 12:25:00,85.49,85.5,85.37,85.4,204200.0,49.8926,49.8985,49.8226,49.8401,204200.0
2008-06-26 12:30:00,85.39,85.39,85.23,85.24,392800.0,49.8343,49.8343,49.7409,49.7467,392800.0
2008-06-26 12:35:00,85.23,85.31,85.22,85.26,207800.0,49.7409,49.7876,49.7351,49.7584,207800.0
2008-06-26 12:40:00,85.26,85.42,85.2,85.36,284300.0,49.7584,49.8518,49.7234,49.8168,284300.0
2008-06-26 12:45:00,85.36,85.59,85.28,85.59,570300.0,49.8168,49.951,49.7701,49.951,570300.0
2008-06-26 12:50:00,85.59,85.71,85.54,85.62,522400.0,49.951,50.021,49.9218,49.9685,522400.0
2008-06-26 12:55:00,85.63,86.08,85.61,86.01,452900.0,49.9743,50.237,49.9627,50.1961,452900.0
2008-06-26 13:00:00,86.03,86.17,85.89,85.94,415900.0,50.2078,50.2895,50.1261,50.1553,415900.0
2008-06-26 13:05:00,85.93,86.06,85.82,85.82,178200.0,50.1494,50.2253,50.0852,50.0852,178200.0
2008-06-26 13:10:00,85.84,85.96,85.82,85.92,144700.0,50.0969,50.1669,50.0852,50.1436,144700.0
2008-06-26 13:15:00,85.91,85.96,85.85,85.91,139200.0,50.1378,50.1669,50.1027,50.1378,139200.0
2008-06-26 13:20:00,85.92,85.97,85.85,85.86,113500.0,50.1436,50.1728,50.1027,50.1086,113500.0
2008-06-26 13:25:00,85.86,85.86,85.58,85.66,233800.0,50.1086,50.1086,49.9452,49.9919,233800.0
2008-06-26 13:30:00,85.66,85.71,85.61,85.61,364300.0,49.9919,50.021,49.9627,49.9627,364300.0
2008-06-26 13:35:00,85.6,85.68,85.52,85.68,267100.0,49.9568,50.0035,49.9101,50.0035,267100.0
2008-06-26 13:40:00,85.68,85.87,85.67,85.87,307000.0,50.0035,50.1144,49.9977,50.1144,307000.0
2008-06-26 13:45:00,85.87,86.02,85.86,85.93,295500.0,50.1144,50.202,50.1086,50.1494,295500.0
2008-06-26 13:50:00,85.93,86.14,85.91,86.12,462400.0,50.1494,50.272,50.1378,50.2603,462400.0
2008-06-26 13:55:00,86.12,86.12,85.96,86.02,282600.0,50.2603,50.2603,50.1669,50.202,282600.0
2008-06-26 14:00:00,86.03,86.19,85.95,86.19,209800.0,50.2078,50.3012,50.1611,50.3012,209800.0
2008-06-26 14:05:00,86.19,86.31,86.17,86.29,526300.0,50.3012,50.3712,50.2895,50.3595,526300.0
2008-06-26 14:10:00,86.29,86.42,86.28,86.33,323700.0,50.3595,50.4354,50.3537,50.3829,323700.0
2008-06-26 14:15:00,86.34,86.34,86.03,86.07,332700.0,50.3887,50.3887,50.2078,50.2311,332700.0
2008-06-26 14:20:00,86.08,86.08,85.81,86.05,314500.0,50.237,50.237,50.0794,50.2195,314500.0
2008-06-26 14:25:00,86.04,86.34,85.97,86.28,634300.0,50.2136,50.3887,50.1728,50.3537,634300.0
2008-06-26 14:30:00,86.29,86.36,86.21,86.21,441700.0,50.3595,50.4004,50.3128,50.3128,441700.0
2008-06-26 14:35:00,86.2,86.29,86.05,86.05,490400.0,50.307,50.3595,50.2195,50.2195,490400.0
2008-06-26 14:40:00,86.05,86.22,86.01,86.14,223300.0,50.2195,50.3187,50.1961,50.272,223300.0
2008-06-26 14:45:00,86.16,86.33,86.14,86.26,866400.0,50.2837,50.3829,50.272,50.342,866400.0
2008-06-26 14:50:00,86.26,86.34,86.23,86.23,462900.0,50.342,50.3887,50.3245,50.3245,462900.0
2008-06-26 14:55:00,86.21,86.22,85.91,85.92,289600.0,50.3128,50.3187,50.1378,50.1436,289600.0
2008-06-26 15:00:00,85.92,86.21,85.85,86.16,265800.0,50.1436,50.3128,50.1027,50.2837,265800.0
2008-06-26 15:05:00,86.17,86.33,86.07,86.31,517100.0,50.2895,50.3829,50.2311,50.3712,517100.0
2008-06-26 15:10:00,86.32,86.32,86.16,86.2,245500.0,50.377,50.377,50.2837,50.307,245500.0
2008-06-26 15:15:00,86.2,86.43,86.18,86.21,362600.0,50.307,50.4412,50.2953,50.3128,362600.0
2008-06-26 15:20:00,86.2,86.44,86.16,86.41,413500.0,50.307,50.4471,50.2837,50.4296,413500.0
2008-06-26 15:25:00,86.41,86.54,86.37,86.37,357500.0,50.4296,50.5054,50.4062,50.4062,357500.0
2008-06-26 15:30:00,86.37,86.4,86.26,86.3,381000.0,50.4062,50.4237,50.342,50.3654,381000.0
2008-06-26 15:35:00,86.31,86.4,86.27,86.36,390700.0,50.3712,50.4237,50.3479,50.4004,390700.0
2008-06-26 15:40:00,86.35,86.52,86.25,86.51,660100.0,50.3945,50.4938,50.3362,50.4879,660100.0
2008-06-26 15:45:00,86.51,86.52,86.32,86.5,866900.0,50.4879,50.4938,50.377,50.4821,866900.0
2008-06-26 15:50:00,86.52,86.52,86.28,86.29,673200.0,50.4938,50.4938,50.3537,50.3595,673200.0
2008-06-26 15:55:00,86.29,86.39,86.15,86.18,685400.0,50.3595,50.4179,50.2778,50.2953,685400.0
2008-06-27 09:30:00,86.58,86.75,86.44,86.45,420100.0,50.5288,50.628,50.4471,50.4529,420100.0
2008-06-27 09:35:00,86.45,86.83,86.41,86.64,291100.0,50.4529,50.6747,50.4296,50.5638,291100.0
2008-06-27 09:40:00,86.64,86.82,86.62,86.73,313000.0,50.5638,50.6688,50.5521,50.6163,313000.0
2008-06-27 09:45:00,86.71,86.87,86.57,86.86,280800.0,50.6046,50.698,50.5229,50.6922,280800.0
2008-06-27 09:50:00,86.86,86.87,86.6,86.76,349400.0,50.6922,50.698,50.5404,50.6338,349400.0
2008-06-27 09:55:00,86.75,87.14,86.73,87.08,346400.0,50.628,50.8556,50.6163,50.8206,346400.0
2008-06-27 10:00:00,87.09,87.18,86.5,86.61,744200.0,50.8264,50.8789,50.4821,50.5463,744200.0
2008-06-27 10:05:00,86.61,87.14,86.6,86.97,924800.0,50.5463,50.8556,50.5404,50.7564,924800.0
2008-06-27 10:10:00,86.96,87.25,86.95,87.1,739700.0,50.7505,50.9198,50.7447,50.8322,739700.0
2008-06-27 10:15:00,87.09,87.16,87.04,87.13,386800.0,50.8264,50.8673,50.7972,50.8498,386800.0
2008-06-27 10:20:00,87.13,87.3,87.06,87.27,347700.0,50.8498,50.949,50.8089,50.9315,347700.0
2008-06-27 10:25:00,87.27,87.36,86.81,87.33,407800.0,50.9315,50.984,50.663,50.9665,407800.0
2008-06-27 10:30:00,87.33,87.5,87.21,87.38,406600.0,50.9665,51.0657,50.8964,50.9957,406600.0
2008-06-27 10:35:00,87.38,87.65,87.38,87.59,651300.0,50.9957,51.1532,50.9957,51.1182,651300.0
2008-06-27 10:40:00,87.59,87.64,87.3,87.34,284300.0,51.1182,51.1474,50.949,50.9723,284300.0
2008-06-27 10:45:00,87.34,87.34,87.22,87.28,327500.0,50.9723,50.9723,50.9023,50.9373,327500.0
2008-06-27 10:50:00,87.28,87.28,87.17,87.18,335500.0,50.9373,50.9373,50.8731,50.8789,335500.0
2008-06-27 10:55:00,87.19,87.22,86.93,86.96,384900.0,50.8848,50.9023,50.733,50.7505,384900.0
2008-06-27 11:00:00,86.96,86.99,86.61,86.66,218100.0,50.7505,50.7681,50.5463,50.5755,218100.0
2008-06-27 11:05:00,86.64,86.99,86.61,86.89,292400.0,50.5638,50.7681,50.5463,50.7097,292400.0
2008-06-27 11:10:00,86.9,86.91,86.6,86.61,252400.0,50.7155,50.7214,50.5404,50.5463,252400.0
2008-06-27 11:15:00,86.61,86.61,86.41,86.49,485700.0,50.5463,50.5463,50.4296,50.4762,485700.0
2008-06-27 11:20:00,86.49,86.65,86.46,86.55,199400.0,50.4762,50.5696,50.4587,50.5113,199400.0
2008-06-27 11:25:00,86.56,86.75,86.53,86.75,228400.0,50.5171,50.628,50.4996,50.628,228400.0
2008-06-27 11:30:00,86.74,86.84,86.66,86.81,203900.0,50.6222,50.6805,50.5755,50.663,203900.0
2008-06-27 11:35:00,86.8,86.83,86.71,86.8,88300.0,50.6572,50.6747,50.6046,50.6572,88300.0
2008-06-27 11:40:00,86.79,86.95,86.76,86.88,227900.0,50.6513,50.7447,50.6338,50.7039,227900.0
2008-06-27 11:45:00,86.88,87.1,86.87,87.05,139100.0,50.7039,50.8322,50.698,50.8031,139100.0
2008-06-27 11:50:00,87.04,87.1,86.93,86.93,99400.0,50.7972,50.8322,50.733,50.733,99400.0
2008-06-27 11:55:00,86.93,87.06,86.9,87.06,105700.0,50.733,50.8089,50.7155,50.8089,105700.0
2008-06-27 12:00:00,87.04,87.07,86.94,86.95,302200.0,50.7972,50.8147,50.7389,50.7447,302200.0
2008-06-27 12:05:00,86.95,87.29,86.95,87.28,153000.0,50.7447,50.9431,50.7447,50.9373,153000.0
2008-06-27 12:10:00,87.27,87.31,87.13,87.25,164100.0,50.9315,50.9548,50.8498,50.9198,164100.0
2008-06-27 12:15:00,87.25,87.29,87.19,87.28,117300.0,50.9198,50.9431,50.8848,50.9373,117300.0
2008-06-27 12:20:00,87.27,87.38,87.23,87.27,153800.0,50.9315,50.9957,50.9081,50.9315,153800.0
2008-06-27 12:25:00,87.27,87.41,87.25,87.38,76400.0,50.9315,51.0132,50.9198,50.9957,76400.0
2008-06-27 12:30:00,87.38,87.39,87.25,87.31,179700.0,50.9957,51.0015,50.9198,50.9548,179700.0
2008-06-27 12:35:00,87.31,87.39,87.27,87.38,141300.0,50.9548,51.0015,50.9315,50.9957,141300.0
2008-06-27 12:40:00,87.36,87.39,87.12,87.22,224700.0,50.984,51.0015,50.8439,50.9023,224700.0
2008-06-27 12:45:00,87.22,87.3,87.18,87.26,77800.0,50.9023,50.949,50.8789,50.9256,77800.0
2008-06-27 12:50:00,87.25,87.28,87.18,87.22,117000.0,50.9198,50.9373,50.8789,50.9023,117000.0
2008-06-27 12:55:00,87.19,87.26,86.92,87.03,182900.0,50.8848,50.9256,50.7272,50.7914,182900.0
2008-06-27 13:00:00,87.03,87.08,86.87,86.92,249500.0,50.7914,50.8206,50.698,50.7272,249500.0
2008-06-27 13:05:00,86.94,86.98,86.87,86.92,146600.0,50.7389,50.7622,50.698,50.7272,146600.0
2008-06-27 13:10:00,86.92,86.94,86.54,86.55,258700.0,50.7272,50.7389,50.5054,50.5113,258700.0
2008-06-27 13:15:00,86.54,86.83,86.48,86.8,279900.0,50.5054,50.6747,50.4704,50.6572,279900.0
2008-06-27 13:20:00,86.8,86.83,86.68,86.71,272200.0,50.6572,50.6747,50.5871,50.6046,272200.0
2008-06-27 13:25:00,86.7,86.78,86.62,86.71,282900.0,50.5988,50.6455,50.5521,50.6046,282900.0
2008-06-27 13:30:00,86.71,86.82,86.71,86.81,125800.0,50.6046,50.6688,50.6046,50.663,125800.0
2008-06-27 13:35:00,86.82,87.03,86.76,86.8,224200.0,50.6688,50.7914,50.6338,50.6572,224200.0
2008-06-27 13:40:00,86.81,86.97,86.73,86.9,203500.0,50.663,50.7564,50.6163,50.7155,203500.0
2008-06-27 13:45:00,86.91,86.96,86.78,86.89,271300.0,50.7214,50.7505,50.6455,50.7097,271300.0
2008-06-27 13:50:00,86.88,86.9,86.65,86.74,240000.0,50.7039,50.7155,50.5696,50.6222,240000.0
2008-06-27 13:55:00,86.76,86.93,86.75,86.92,191800.0,50.6338,50.733,50.628,50.7272,191800.0
2008-06-27 14:00:00,86.92,87.05,86.86,86.89,290100.0,50.7272,50.8031,50.6922,50.7097,290100.0
2008-06-27 14:05:00,86.88,86.96,86.83,86.88,292700.0,50.7039,50.7505,50.6747,50.7039,292700.0
2008-06-27 14:10:00,86.89,86.9,86.78,86.87,404900.0,50.7097,50.7155,50.6455,50.698,404900.0
2008-06-27 14:15:00,86.87,87.11,86.84,86.94,229500.0,50.698,50.8381,50.6805,50.7389,229500.0
2008-06-27 14:20:00,86.94,87.12,86.91,87.06,287600.0,50.7389,50.8439,50.7214,50.8089,287600.0
2008-06-27 14:25:00,87.06,87.09,86.91,87.04,281900.0,50.8089,50.8264,50.7214,50.7972,281900.0
2008-06-27 14:30:00,87.04,87.12,86.98,87.04,210300.0,50.7972,50.8439,50.7622,50.7972,210300.0
2008-06-27 14:35:00,87.03,87.1,87.0,87.09,149000.0,50.7914,50.8322,50.7739,50.8264,149000.0
2008-06-27 14:40:00,87.09,87.23,87.09,87.23,241600.0,50.8264,50.9081,50.8264,50.9081,241600.0
2008-06-27 14:45:00,87.23,87.25,87.11,87.21,288800.0,50.9081,50.9198,50.8381,50.8964,288800.0
2008-06-27 14:50:00,87.22,87.26,87.15,87.2,164000.0,50.9023,50.9256,50.8614,50.8906,164000.0
2008-06-27 14:55:00,87.22,87.27,87.04,87.26,195200.0,50.9023,50.9315,50.7972,50.9256,195200.0
2008-06-27 15:00:00,87.26,87.32,87.07,87.07,286500.0,50.9256,50.9606,50.8147,50.8147,286500.0
2008-06-27 15:05:00,87.08,87.19,87.0,87.19,303400.0,50.8206,50.8848,50.7739,50.8848,303400.0
2008-06-27 15:10:00,87.2,87.26,87.12,87.18,267300.0,50.8906,50.9256,50.8439,50.8789,267300.0
2008-06-27 15:15:00,87.19,87.2,87.0,87.02,209300.0,50.8848,50.8906,50.7739,50.7856,209300.0
2008-06-27 15:20:00,87.01,87.16,86.92,87.0,240400.0,50.7797,50.8673,50.7272,50.7739,240400.0
2008-06-27 15:25:00,86.98,86.99,86.71,86.79,311300.0,50.7622,50.7681,50.6046,50.6513,311300.0
2008-06-27 15:30:00,86.79,86.8,86.61,86.71,326400.0,50.6513,50.6572,50.5463,50.6046,326400.0
2008-06-27 15:35:00,86.72,86.91,86.69,86.69,200100.0,50.6105,50.7214,50.593,50.593,200100.0
2008-06-27 15:40:00,86.69,87.13,86.67,87.08,528400.0,50.593,50.8498,50.5813,50.8206,528400.0
2008-06-27 15:45:00,87.08,87.08,86.9,86.98,587800.0,50.8206,50.8206,50.7155,50.7622,587800.0
2008-06-27 15:50:00,86.98,87.05,86.93,86.97,367300.0,50.7622,50.8031,50.733,50.7564,367300.0
2008-06-27 15:55:00,86.97,87.1,86.96,87.01,706500.0,50.7564,50.8322,50.7505,50.7797,706500.0
2008-06-30 09:30:00,88.05,88.36,87.76,88.31,501600.0,51.3867,51.5676,51.2174,51.5384,501600.0
2008-06-30 09:35:00,88.31,88.5,88.31,88.36,447100.0,51.5384,51.6493,51.5384,51.5676,447100.0
2008-06-30 09:40:00,88.36,88.51,88.31,88.43,669200.0,51.5676,51.6551,51.5384,51.6084,669200.0
2008-06-30 09:45:00,88.43,88.5,88.38,88.47,964100.0,51.6084,51.6493,51.5793,51.6318,964100.0
2008-06-30 09:50:00,88.47,88.53,88.37,88.42,718000.0,51.6318,51.6668,51.5734,51.6026,718000.0
2008-06-30 09:55:00,88.42,88.44,88.19,88.24,543300.0,51.6026,51.6143,51.4684,51.4976,543300.0
2008-06-30 10:00:00,88.22,88.33,88.12,88.19,412700.0,51.4859,51.5501,51.4275,51.4684,412700.0
2008-06-30 10:05:00,88.19,88.42,88.16,88.33,429500.0,51.4684,51.6026,51.4509,51.5501,429500.0
2008-06-30 10:10:00,88.33,88.34,88.17,88.29,261600.0,51.5501,51.5559,51.4567,51.5267,261600.0
2008-06-30 10:15:00,88.29,88.39,88.26,88.35,463300.0,51.5267,51.5851,51.5092,51.5618,463300.0
2008-06-30 10:20:00,88.34,88.37,88.1,88.25,470800.0,51.5559,51.5734,51.4159,51.5034,470800.0
2008-06-30 10:25:00,88.26,88.54,88.24,88.48,313500.0,51.5092,51.6726,51.4976,51.6376,313500.0
2008-06-30 10:30:00,88.48,88.56,88.42,88.53,435900.0,51.6376,51.6843,51.6026,51.6668,435900.0
2008-06-30 10:35:00,88.53,88.79,88.52,88.68,407200.0,51.6668,51.8185,51.661,51.7543,407200.0
2008-06-30 10:40:00,88.68,88.77,88.65,88.77,298500.0,51.7543,51.8069,51.7368,51.8069,298500.0
2008-06-30 10:45:00,88.77,88.93,88.74,88.93,357100.0,51.8069,51.9003,51.7894,51.9003,357100.0
2008-06-30 10:50:00,88.92,88.92,88.82,88.86,481900.0,51.8944,51.8944,51.8361,51.8594,481900.0
2008-06-30 10:55:00,88.86,89.01,88.86,88.93,643900.0,51.8594,51.9469,51.8594,51.9003,643900.0
2008-06-30 11:00:00,88.93,88.96,88.8,88.86,504900.0,51.9003,51.9178,51.8244,51.8594,504900.0
2008-06-30 11:05:00,88.87,88.92,88.81,88.87,194800.0,51.8652,51.8944,51.8302,51.8652,194800.0
2008-06-30 11:10:00,88.87,88.9,88.63,88.65,416100.0,51.8652,51.8827,51.7252,51.7368,416100.0
2008-06-30 11:15:00,88.65,88.69,88.35,88.39,402400.0,51.7368,51.7602,51.5618,51.5851,402400.0
2008-06-30 11:20:00,88.38,88.49,88.35,88.4,416300.0,51.5793,51.6435,51.5618,51.5909,416300.0
2008-06-30 11:25:00,88.4,88.4,88.22,88.24,233500.0,51.5909,51.5909,51.4859,51.4976,233500.0
2008-06-30 11:30:00,88.24,88.28,88.03,88.03,291400.0,51.4976,51.5209,51.375,51.375,291400.0
2008-06-30 11:35:00,88.02,88.05,87.83,88.04,686200.0,51.3692,51.3867,51.2583,51.3808,686200.0
2008-06-30 11:40:00,88.04,88.25,87.98,88.24,333600.0,51.3808,51.5034,51.3458,51.4976,333600.0
2008-06-30 11:45:00,88.25,88.37,88.23,88.33,265200.0,51.5034,51.5734,51.4917,51.5501,265200.0
2008-06-30 11:50:00,88.34,88.41,88.26,88.31,441600.0,51.5559,51.5968,51.5092,51.5384,441600.0
2008-06-30 11:55:00,88.32,88.39,88.16,88.19,252600.0,51.5443,51.5851,51.4509,51.4684,252600.0
2008-06-30 12:00:00,88.19,88.39,88.19,88.36,199900.0,51.4684,51.5851,51.4684,51.5676,199900.0
2008-06-30 12:05:00,88.36,88.53,88.28,88.39,396900.0,51.5676,51.6668,51.5209,51.5851,396900.0
2008-06-30 12:10:00,88.39,88.45,88.33,88.38,287500.0,51.5851,51.6201,51.5501,51.5793,287500.0
2008-06-30 12:15:00,88.37,88.51,88.33,88.49,129400.0,51.5734,51.6551,51.5501,51.6435,129400.0
2008-06-30 12:20:00,88.49,88.5,88.37,88.4,156200.0,51.6435,51.6493,51.5734,51.5909,156200.0
2008-06-30 12:25:00,88.4,88.49,88.35,88.36,150500.0,51.5909,51.6435,51.5618,51.5676,150500.0
2008-06-30 12:30:00,88.36,88.46,88.32,88.38,129400.0,51.5676,51.626,51.5443,51.5793,129400.0
2008-06-30 12:35:00,88.38,88.69,88.37,88.67,180500.0,51.5793,51.7602,51.5734,51.7485,180500.0
2008-06-30 12:40:00,88.66,88.66,88.42,88.46,94500.0,51.7427,51.7427,51.6026,51.626,94500.0
2008-06-30 12:45:00,88.45,88.69,88.43,88.53,130600.0,51.6201,51.7602,51.6084,51.6668,130600.0
2008-06-30 12:50:00,88.51,88.6,88.49,88.49,134000.0,51.6551,51.7077,51.6435,51.6435,134000.0
2008-06-30 12:55:00,88.49,88.49,88.27,88.27,101600.0,51.6435,51.6435,51.5151,51.5151,101600.0
2008-06-30 13:00:00,88.27,88.6,88.2,88.32,229500.0,51.5151,51.7077,51.4742,51.5443,229500.0
2008-06-30 13:05:00,88.32,88.5,88.32,88.43,94500.0,51.5443,51.6493,51.5443,51.6084,94500.0
2008-06-30 13:10:00,88.45,88.58,88.45,88.49,117400.0,51.6201,51.696,51.6201,51.6435,117400.0
2008-06-30 13:15:00,88.49,88.57,88.49,88.56,69900.0,51.6435,51.6902,51.6435,51.6843,69900.0
2008-06-30 13:20:00,88.59,88.66,88.57,88.58,161600.0,51.7018,51.7427,51.6902,51.696,161600.0
2008-06-30 13:25:00,88.59,88.67,88.49,88.54,227000.0,51.7018,51.7485,51.6435,51.6726,227000.0
2008-06-30 13:30:00,88.53,88.54,88.35,88.35,138500.0,51.6668,51.6726,51.5618,51.5618,138500.0
2008-06-30 13:35:00,88.33,88.37,88.15,88.21,199900.0,51.5501,51.5734,51.445,51.4801,199900.0
2008-06-30 13:40:00,88.21,88.37,88.21,88.37,217400.0,51.4801,51.5734,51.4801,51.5734,217400.0
2008-06-30 13:45:00,88.36,88.46,88.29,88.33,440800.0,51.5676,51.626,51.5267,51.5501,440800.0
2008-06-30 13:50:00,88.33,88.34,88.19,88.21,293000.0,51.5501,51.5559,51.4684,51.4801,293000.0
2008-06-30 13:55:00,88.21,88.38,88.18,88.36,329200.0,51.4801,51.5793,51.4625,51.5676,329200.0
2008-06-30 14:00:00,88.35,88.35,88.24,88.27,268200.0,51.5618,51.5618,51.4976,51.5151,268200.0
2008-06-30 14:05:00,88.27,88.34,88.22,88.29,244000.0,51.5151,51.5559,51.4859,51.5267,244000.0
2008-06-30 14:10:00,88.29,88.38,88.22,88.29,126800.0,51.5267,51.5793,51.4859,51.5267,126800.0
2008-06-30 14:15:00,88.29,88.32,88.16,88.19,250000.0,51.5267,51.5443,51.4509,51.4684,250000.0
2008-06-30 14:20:00,88.19,88.27,88.14,88.25,289700.0,51.4684,51.5151,51.4392,51.5034,289700.0
2008-06-30 14:25:00,88.26,88.35,88.22,88.3,348100.0,51.5092,51.5618,51.4859,51.5326,348100.0
2008-06-30 14:30:00,88.3,88.34,88.18,88.2,242800.0,51.5326,51.5559,51.4625,51.4742,242800.0
2008-06-30 14:35:00,88.21,88.31,88.17,88.24,173100.0,51.4801,51.5384,51.4567,51.4976,173100.0
2008-06-30 14:40:00,88.24,88.34,88.14,88.23,141000.0,51.4976,51.5559,51.4392,51.4917,141000.0
2008-06-30 14:45:00,88.24,88.31,88.2,88.31,112000.0,51.4976,51.5384,51.4742,51.5384,112000.0
2008-06-30 14:50:00,88.31,88.35,88.23,88.26,91000.0,51.5384,51.5618,51.4917,51.5092,91000.0
2008-06-30 14:55:00,88.26,88.34,88.23,88.31,189300.0,51.5092,51.5559,51.4917,51.5384,189300.0
2008-06-30 15:00:00,88.32,88.43,88.31,88.43,149600.0,51.5443,51.6084,51.5384,51.6084,149600.0
2008-06-30 15:05:00,88.44,88.51,88.38,88.42,279000.0,51.6143,51.6551,51.5793,51.6026,279000.0
2008-06-30 15:10:00,88.42,88.57,88.41,88.55,204900.0,51.6026,51.6902,51.5968,51.6785,204900.0
2008-06-30 15:15:00,88.54,88.57,88.3,88.3,411600.0,51.6726,51.6902,51.5326,51.5326,411600.0
2008-06-30 15:20:00,88.31,88.55,88.27,88.54,253900.0,51.5384,51.6785,51.5151,51.6726,253900.0
2008-06-30 15:25:00,88.54,88.58,88.49,88.58,115100.0,51.6726,51.696,51.6435,51.696,115100.0
2008-06-30 15:30:00,88.57,88.61,88.43,88.52,204600.0,51.6902,51.7135,51.6084,51.661,204600.0
2008-06-30 15:35:00,88.52,88.67,88.49,88.62,230100.0,51.661,51.7485,51.6435,51.7193,230100.0
2008-06-30 15:40:00,88.62,88.78,88.62,88.71,387200.0,51.7193,51.8127,51.7193,51.7719,387200.0
2008-06-30 15:45:00,88.71,88.72,88.42,88.5,499600.0,51.7719,51.7777,51.6026,51.6493,499600.0
2008-06-30 15:50:00,88.5,88.53,88.3,88.4,334700.0,51.6493,51.6668,51.5326,51.5909,334700.0
2008-06-30 15:55:00,88.41,88.42,88.28,88.29,622600.0,51.5968,51.6026,51.5209,51.5267,622600.0
2008-07-01 09:30:00,88.17,88.37,87.9,88.04,265400.0,51.4567,51.5734,51.2991,51.3808,265400.0
2008-07-01 09:35:00,88.04,88.1,87.91,88.01,608900.0,51.3808,51.4159,51.305,51.3633,608900.0
2008-07-01 09:40:00,88.03,88.12,87.95,88.0,422400.0,51.375,51.4275,51.3283,51.3575,422400.0
2008-07-01 09:45:00,87.99,88.25,87.99,88.14,320100.0,51.3517,51.5034,51.3517,51.4392,320100.0
2008-07-01 09:50:00,88.14,88.14,87.97,88.0,140500.0,51.4392,51.4392,51.34,51.3575,140500.0
2008-07-01 09:55:00,87.98,88.01,87.78,87.84,284000.0,51.3458,51.3633,51.2291,51.2641,284000.0
2008-07-01 10:00:00,87.84,88.2,87.79,88.09,1681000.0,51.2641,51.4742,51.2349,51.41,1681000.0
2008-07-01 10:05:00,88.1,88.36,88.09,88.27,408000.0,51.4159,51.5676,51.41,51.5151,408000.0
2008-07-01 10:10:00,88.27,88.28,88.12,88.21,311700.0,51.5151,51.5209,51.4275,51.4801,311700.0
2008-07-01 10:15:00,88.21,88.26,88.12,88.13,330700.0,51.4801,51.5092,51.4275,51.4334,330700.0
2008-07-01 10:20:00,88.13,88.21,88.04,88.13,337100.0,51.4334,51.4801,51.3808,51.4334,337100.0
2008-07-01 10:25:00,88.14,88.22,88.06,88.22,663300.0,51.4392,51.4859,51.3925,51.4859,663300.0
2008-07-01 10:30:00,88.23,88.58,88.23,88.42,367700.0,51.4917,51.696,51.4917,51.6026,367700.0
2008-07-01 10:35:00,88.41,88.44,88.3,88.32,457000.0,51.5968,51.6143,51.5326,51.5443,457000.0
2008-07-01 10:40:00,88.32,88.47,88.32,88.46,363900.0,51.5443,51.6318,51.5443,51.626,363900.0
2008-07-01 10:45:00,88.44,88.59,88.41,88.51,415200.0,51.6143,51.7018,51.5968,51.6551,415200.0
2008-07-01 10:50:00,88.51,88.61,88.45,88.45,230700.0,51.6551,51.7135,51.6201,51.6201,230700.0
2008-07-01 10:55:00,88.44,88.62,88.41,88.61,322000.0,51.6143,51.7193,51.5968,51.7135,322000.0
2008-07-01 11:00:00,88.61,88.72,88.57,88.62,282300.0,51.7135,51.7777,51.6902,51.7193,282300.0
2008-07-01 11:05:00,88.61,88.72,88.6,88.69,241800.0,51.7135,51.7777,51.7077,51.7602,241800.0
2008-07-01 11:10:00,88.71,88.8,88.7,88.8,153000.0,51.7719,51.8244,51.766,51.8244,153000.0
2008-07-01 11:15:00,88.81,88.82,88.58,88.63,223700.0,51.8302,51.8361,51.696,51.7252,223700.0
2008-07-01 11:20:00,88.62,88.74,88.57,88.74,246400.0,51.7193,51.7894,51.6902,51.7894,246400.0
2008-07-01 11:25:00,88.74,88.92,88.71,88.87,270900.0,51.7894,51.8944,51.7719,51.8652,270900.0
2008-07-01 11:30:00,88.88,89.02,88.85,89.02,455600.0,51.8711,51.9528,51.8536,51.9528,455600.0
2008-07-01 11:35:00,89.0,89.04,88.89,88.91,238100.0,51.9411,51.9644,51.8769,51.8886,238100.0
2008-07-01 11:40:00,88.9,88.92,88.81,88.85,253600.0,51.8827,51.8944,51.8302,51.8536,253600.0
2008-07-01 11:45:00,88.85,88.85,88.78,88.79,315000.0,51.8536,51.8536,51.8127,51.8185,315000.0
2008-07-01 11:50:00,88.78,88.88,88.76,88.76,236200.0,51.8127,51.8711,51.801,51.801,236200.0
2008-07-01 11:55:00,88.77,88.8,88.7,88.78,376200.0,51.8069,51.8244,51.766,51.8127,376200.0
2008-07-01 12:00:00,88.78,88.8,88.6,88.61,524600.0,51.8127,51.8244,51.7077,51.7135,524600.0
2008-07-01 12:05:00,88.6,88.61,88.53,88.59,287500.0,51.7077,51.7135,51.6668,51.7018,287500.0
2008-07-01 12:10:00,88.58,88.62,88.34,88.38,575200.0,51.696,51.7193,51.5559,51.5793,575200.0
2008-07-01 12:15:00,88.38,88.38,88.14,88.25,796300.0,51.5793,51.5793,51.4392,51.5034,796300.0
2008-07-01 12:20:00,88.27,88.27,87.88,87.89,427100.0,51.5151,51.5151,51.2875,51.2933,427100.0
2008-07-01 12:25:00,87.89,87.89,87.27,87.31,1152500.0,51.2933,51.2933,50.9315,50.9548,1152500.0
2008-07-01 12:30:00,87.31,87.72,87.28,87.65,647700.0,50.9548,51.1941,50.9373,51.1532,647700.0
2008-07-01 12:35:00,87.66,87.77,87.54,87.66,401200.0,51.1591,51.2233,51.089,51.1591,401200.0
2008-07-01 12:40:00,87.67,87.81,87.36,87.52,589400.0,51.1649,51.2466,50.984,51.0774,589400.0
2008-07-01 12:45:00,87.51,87.84,87.51,87.75,135600.0,51.0715,51.2641,51.0715,51.2116,135600.0
2008-07-01 12:50:00,87.74,87.97,87.74,87.94,141000.0,51.2058,51.34,51.2058,51.3225,141000.0
2008-07-01 12:55:00,87.94,88.14,87.94,88.09,236000.0,51.3225,51.4392,51.3225,51.41,236000.0
2008-07-01 13:00:00,88.09,88.13,87.85,87.91,208800.0,51.41,51.4334,51.27,51.305,208800.0
2008-07-01 13:05:00,87.92,87.97,87.71,87.71,134700.0,51.3108,51.34,51.1882,51.1882,134700.0
2008-07-01 13:10:00,87.72,87.88,87.7,87.8,130700.0,51.1941,51.2875,51.1824,51.2408,130700.0
2008-07-01 13:15:00,87.79,87.95,87.77,87.8,195900.0,51.2349,51.3283,51.2233,51.2408,195900.0
2008-07-01 13:20:00,87.8,88.05,87.76,87.98,200800.0,51.2408,51.3867,51.2174,51.3458,200800.0
2008-07-01 13:25:00,87.98,88.02,87.84,87.84,260800.0,51.3458,51.3692,51.2641,51.2641,260800.0
2008-07-01 13:30:00,87.85,87.93,87.75,87.86,233600.0,51.27,51.3166,51.2116,51.2758,233600.0
2008-07-01 13:35:00,87.86,87.87,87.77,87.82,112500.0,51.2758,51.2816,51.2233,51.2524,112500.0
2008-07-01 13:40:00,87.82,87.9,87.72,87.74,217700.0,51.2524,51.2991,51.1941,51.2058,217700.0
2008-07-01 13:45:00,87.74,88.04,87.72,88.02,180700.0,51.2058,51.3808,51.1941,51.3692,180700.0
2008-07-01 13:50:00,88.03,88.06,87.9,87.99,411600.0,51.375,51.3925,51.2991,51.3517,411600.0
2008-07-01 13:55:00,87.99,88.0,87.78,87.78,370200.0,51.3517,51.3575,51.2291,51.2291,370200.0
2008-07-01 14:00:00,87.79,87.97,87.76,87.9,290400.0,51.2349,51.34,51.2174,51.2991,290400.0
2008-07-01 14:05:00,87.9,87.99,87.84,87.9,201200.0,51.2991,51.3517,51.2641,51.2991,201200.0
2008-07-01 14:10:00,87.9,88.1,87.7,87.94,538000.0,51.2991,51.4159,51.1824,51.3225,538000.0
2008-07-01 14:15:00,87.95,88.09,87.95,87.98,408000.0,51.3283,51.41,51.3283,51.3458,408000.0
2008-07-01 14:20:00,87.97,88.17,87.96,88.02,342000.0,51.34,51.4567,51.3342,51.3692,342000.0
2008-07-01 14:25:00,88.03,88.13,87.93,88.09,356900.0,51.375,51.4334,51.3166,51.41,356900.0
2008-07-01 14:30:00,88.08,88.25,88.01,88.22,267600.0,51.4042,51.5034,51.3633,51.4859,267600.0
2008-07-01 14:35:00,88.23,88.29,88.08,88.23,298400.0,51.4917,51.5267,51.4042,51.4917,298400.0
2008-07-01 14:40:00,88.22,88.47,88.21,88.43,336800.0,51.4859,51.6318,51.4801,51.6084,336800.0
2008-07-01 14:45:00,88.43,88.55,88.39,88.43,258800.0,51.6084,51.6785,51.5851,51.6084,258800.0
2008-07-01 14:50:00,88.43,88.45,88.32,88.4,165400.0,51.6084,51.6201,51.5443,51.5909,165400.0
2008-07-01 14:55:00,88.41,88.51,88.38,88.45,167800.0,51.5968,51.6551,51.5793,51.6201,167800.0
2008-07-01 15:00:00,88.46,88.56,88.36,88.52,211500.0,51.626,51.6843,51.5676,51.661,211500.0
2008-07-01 15:05:00,88.52,88.61,88.36,88.6,415400.0,51.661,51.7135,51.5676,51.7077,415400.0
2008-07-01 15:10:00,88.61,88.63,88.22,88.53,1120500.0,51.7135,51.7252,51.4859,51.6668,1120500.0
2008-07-01 15:15:00,88.54,88.68,88.4,88.43,612600.0,51.6726,51.7543,51.5909,51.6084,612600.0
2008-07-01 15:20:00,88.44,88.63,88.39,88.59,263900.0,51.6143,51.7252,51.5851,51.7018,263900.0
2008-07-01 15:25:00,88.6,88.66,88.52,88.55,294800.0,51.7077,51.7427,51.661,51.6785,294800.0
2008-07-01 15:30:00,88.53,88.7,88.49,88.6,194800.0,51.6668,51.766,51.6435,51.7077,194800.0
2008-07-01 15:35:00,88.61,88.87,88.61,88.83,257400.0,51.7135,51.8652,51.7135,51.8419,257400.0
2008-07-01 15:40:00,88.83,88.85,88.64,88.64,285000.0,51.8419,51.8536,51.731,51.731,285000.0
2008-07-01 15:45:00,88.63,88.74,88.54,88.7,335300.0,51.7252,51.7894,51.6726,51.766,335300.0
2008-07-01 15:50:00,88.69,88.85,88.62,88.84,281300.0,51.7602,51.8536,51.7193,51.8477,281300.0
2008-07-01 15:55:00,88.83,88.98,88.78,88.98,266100.0,51.8419,51.9294,51.8127,51.9294,266100.0
2008-07-02 09:30:00,89.16,89.96,89.16,89.95,655500.0,52.0345,52.5014,52.0345,52.4955,655500.0
2008-07-02 09:35:00,89.95,90.1,89.71,90.07,617100.0,52.4955,52.5831,52.3555,52.5656,617100.0
2008-07-02 09:40:00,90.08,90.16,89.9,89.91,769900.0,52.5714,52.6181,52.4664,52.4722,769900.0
2008-07-02 09:45:00,89.92,89.95,89.68,89.8,443200.0,52.478,52.4955,52.338,52.408,443200.0
2008-07-02 09:50:00,89.81,89.85,89.49,89.55,728400.0,52.4138,52.4372,52.2271,52.2621,728400.0
2008-07-02 09:55:00,89.55,89.68,89.41,89.52,464500.0,52.2621,52.338,52.1804,52.2446,464500.0
2008-07-02 10:00:00,89.51,89.66,89.3,89.66,858500.0,52.2387,52.3263,52.1162,52.3263,858500.0
2008-07-02 10:05:00,89.67,89.67,89.52,89.53,471700.0,52.3321,52.3321,52.2446,52.2504,471700.0
2008-07-02 10:10:00,89.52,89.53,89.43,89.47,454600.0,52.2446,52.2504,52.1921,52.2154,454600.0
2008-07-02 10:15:00,89.47,89.48,89.13,89.17,400700.0,52.2154,52.2212,52.017,52.0403,400700.0
2008-07-02 10:20:00,89.18,89.33,89.13,89.32,501500.0,52.0462,52.1337,52.017,52.1279,501500.0
2008-07-02 10:25:00,89.33,89.34,89.05,89.22,228500.0,52.1337,52.1395,51.9703,52.0695,228500.0
2008-07-02 10:30:00,89.23,89.3,89.05,89.11,443500.0,52.0753,52.1162,51.9703,52.0053,443500.0
2008-07-02 10:35:00,89.09,89.37,88.95,89.03,1521200.0,51.9936,52.157,51.9119,51.9586,1521200.0
2008-07-02 10:40:00,89.03,89.19,88.87,89.17,562900.0,51.9586,52.052,51.8652,52.0403,562900.0
2008-07-02 10:45:00,89.19,89.46,89.16,89.46,682800.0,52.052,52.2096,52.0345,52.2096,682800.0
2008-07-02 10:50:00,89.47,89.54,89.13,89.2,471700.0,52.2154,52.2563,52.017,52.0578,471700.0
2008-07-02 10:55:00,89.21,89.27,89.07,89.16,294400.0,52.0637,52.0987,51.982,52.0345,294400.0
2008-07-02 11:00:00,89.16,89.36,89.16,89.31,239200.0,52.0345,52.1512,52.0345,52.122,239200.0
2008-07-02 11:05:00,89.3,89.5,89.28,89.4,536400.0,52.1162,52.2329,52.1045,52.1745,536400.0
2008-07-02 11:10:00,89.4,89.43,89.28,89.3,473900.0,52.1745,52.1921,52.1045,52.1162,473900.0
2008-07-02 11:15:00,89.3,89.33,89.11,89.17,368300.0,52.1162,52.1337,52.0053,52.0403,368300.0
2008-07-02 11:20:00,89.16,89.34,89.14,89.33,194600.0,52.0345,52.1395,52.0228,52.1337,194600.0
2008-07-02 11:25:00,89.34,89.37,89.11,89.15,162200.0,52.1395,52.157,52.0053,52.0286,162200.0
2008-07-02 11:30:00,89.15,89.16,88.94,88.96,279000.0,52.0286,52.0345,51.9061,51.9178,279000.0
2008-07-02 11:35:00,88.95,89.0,88.86,89.0,300600.0,51.9119,51.9411,51.8594,51.9411,300600.0
2008-07-02 11:40:00,89.0,89.14,88.99,89.06,354400.0,51.9411,52.0228,51.9353,51.9761,354400.0
2008-07-02 11:45:00,89.06,89.19,89.02,89.15,198600.0,51.9761,52.052,51.9528,52.0286,198600.0
2008-07-02 11:50:00,89.15,89.16,88.77,88.79,180200.0,52.0286,52.0345,51.8069,51.8185,180200.0
2008-07-02 11:55:00,88.79,89.03,88.78,88.87,193600.0,51.8185,51.9586,51.8127,51.8652,193600.0
2008-07-02 12:00:00,88.85,89.01,88.84,88.87,309400.0,51.8536,51.9469,51.8477,51.8652,309400.0
2008-07-02 12:05:00,88.88,88.93,88.63,88.7,309700.0,51.8711,51.9003,51.7252,51.766,309700.0
2008-07-02 12:10:00,88.7,88.95,88.7,88.9,669600.0,51.766,51.9119,51.766,51.8827,669600.0
2008-07-02 12:15:00,88.92,88.95,88.83,88.83,236400.0,51.8944,51.9119,51.8419,51.8419,236400.0
2008-07-02 12:20:00,88.83,88.91,88.72,88.78,171100.0,51.8419,51.8886,51.7777,51.8127,171100.0
2008-07-02 12:25:00,88.78,88.78,88.44,88.44,247700.0,51.8127,51.8127,51.6143,51.6143,247700.0
2008-07-02 12:30:00,88.44,88.49,88.2,88.21,455500.0,51.6143,51.6435,51.4742,51.4801,455500.0
2008-07-02 12:35:00,88.22,88.22,87.92,88.11,367800.0,51.4859,51.4859,51.3108,51.4217,367800.0
2008-07-02 12:40:00,88.1,88.27,88.04,88.23,212100.0,51.4159,51.5151,51.3808,51.4917,212100.0
2008-07-02 12:45:00,88.2,88.41,88.15,88.34,416600.0,51.4742,51.5968,51.445,51.5559,416600.0
2008-07-02 12:50:00,88.34,88.34,88.25,88.32,192600.0,51.5559,51.5559,51.5034,51.5443,192600.0
2008-07-02 12:55:00,88.32,88.34,88.16,88.21,357500.0,51.5443,51.5559,51.4509,51.4801,357500.0
2008-07-02 13:00:00,88.2,88.24,88.09,88.1,219900.0,51.4742,51.4976,51.41,51.4159,219900.0
2008-07-02 13:05:00,88.09,88.13,87.83,87.87,296900.0,51.41,51.4334,51.2583,51.2816,296900.0
2008-07-02 13:10:00,87.87,88.02,87.87,88.0,335100.0,51.2816,51.3692,51.2816,51.3575,335100.0
2008-07-02 13:15:00,88.0,88.02,87.9,87.96,527000.0,51.3575,51.3692,51.2991,51.3342,527000.0
2008-07-02 13:20:00,87.97,88.17,87.97,88.16,278000.0,51.34,51.4567,51.34,51.4509,278000.0
2008-07-02 13:25:00,88.16,88.34,88.12,88.3,149500.0,51.4509,51.5559,51.4275,51.5326,149500.0
2008-07-02 13:30:00,88.3,88.31,88.16,88.17,187800.0,51.5326,51.5384,51.4509,51.4567,187800.0
2008-07-02 13:35:00,88.17,88.22,88.06,88.16,182400.0,51.4567,51.4859,51.3925,51.4509,182400.0
2008-07-02 13:40:00,88.17,88.27,88.17,88.25,448200.0,51.4567,51.5151,51.4567,51.5034,448200.0
2008-07-02 13:45:00,88.24,88.4,88.13,88.38,188900.0,51.4976,51.5909,51.4334,51.5793,188900.0
2008-07-02 13:50:00,88.39,88.42,88.28,88.36,243900.0,51.5851,51.6026,51.5209,51.5676,243900.0
2008-07-02 13:55:00,88.36,88.4,88.27,88.38,422000.0,51.5676,51.5909,51.5151,51.5793,422000.0
2008-07-02 14:00:00,88.38,88.6,88.35,88.6,214800.0,51.5793,51.7077,51.5618,51.7077,214800.0
2008-07-02 14:05:00,88.6,88.64,88.51,88.59,406000.0,51.7077,51.731,51.6551,51.7018,406000.0
2008-07-02 14:10:00,88.6,88.66,88.51,88.51,215800.0,51.7077,51.7427,51.6551,51.6551,215800.0
2008-07-02 14:15:00,88.5,88.67,88.43,88.6,383500.0,51.6493,51.7485,51.6084,51.7077,383500.0
2008-07-02 14:20:00,88.61,88.65,88.56,88.59,293200.0,51.7135,51.7368,51.6843,51.7018,293200.0
2008-07-02 14:25:00,88.6,88.63,88.22,88.35,745000.0,51.7077,51.7252,51.4859,51.5618,745000.0
2008-07-02 14:30:00,88.34,88.43,88.12,88.22,517800.0,51.5559,51.6084,51.4275,51.4859,517800.0
2008-07-02 14:35:00,88.15,88.15,87.74,87.75,535600.0,51.445,51.445,51.2058,51.2116,535600.0
2008-07-02 14:40:00,87.73,87.98,87.73,87.9,572900.0,51.1999,51.3458,51.1999,51.2991,572900.0
2008-07-02 14:45:00,87.91,87.94,87.8,87.8,259100.0,51.305,51.3225,51.2408,51.2408,259100.0
2008-07-02 14:50:00,87.79,87.83,87.47,87.47,311400.0,51.2349,51.2583,51.0482,51.0482,311400.0
2008-07-02 14:55:00,87.49,87.65,87.4,87.49,355100.0,51.0599,51.1532,51.0073,51.0599,355100.0
2008-07-02 15:00:00,87.48,87.51,87.26,87.35,273700.0,51.054,51.0715,50.9256,50.9782,273700.0
2008-07-02 15:05:00,87.35,87.35,86.8,86.8,418200.0,50.9782,50.9782,50.6572,50.6572,418200.0
2008-07-02 15:10:00,86.8,87.09,86.7,87.06,470100.0,50.6572,50.8264,50.5988,50.8089,470100.0
2008-07-02 15:15:00,87.06,87.06,86.86,86.86,462700.0,50.8089,50.8089,50.6922,50.6922,462700.0
2008-07-02 15:20:00,86.86,87.1,86.83,87.08,631900.0,50.6922,50.8322,50.6747,50.8206,631900.0
2008-07-02 15:25:00,87.07,87.14,86.67,86.67,498100.0,50.8147,50.8556,50.5813,50.5813,498100.0
2008-07-02 15:30:00,86.67,86.69,86.32,86.33,654200.0,50.5813,50.593,50.377,50.3829,654200.0
2008-07-02 15:35:00,86.31,86.48,86.16,86.25,666500.0,50.3712,50.4704,50.2837,50.3362,666500.0
2008-07-02 15:40:00,86.25,86.25,86.02,86.14,1020900.0,50.3362,50.3362,50.202,50.272,1020900.0
2008-07-02 15:45:00,86.14,86.18,85.9,85.9,667900.0,50.272,50.2953,50.1319,50.1319,667900.0
2008-07-02 15:50:00,85.9,85.97,85.79,85.86,1014400.0,50.1319,50.1728,50.0677,50.1086,1014400.0
2008-07-02 15:55:00,85.86,86.02,85.76,86.0,1225300.0,50.1086,50.202,50.0502,50.1903,1225300.0
2008-07-03 08:00:00,87.5,87.5,87.5,87.5,300.0,51.0657,51.0657,51.0657,51.0657,300.0
2008-07-03 08:05:00,87.5,87.5,87.5,87.5,0.0,51.0657,51.0657,51.0657,51.0657,0.0
2008-07-03 08:10:00,87.5,87.5,87.5,87.5,0.0,51.0657,51.0657,51.0657,51.0657,0.0
2008-07-03 08:15:00,86.44,86.44,86.44,86.44,400.0,50.4471,50.4471,50.4471,50.4471,400.0
2008-07-03 08:20:00,86.44,86.44,86.44,86.44,0.0,50.4471,50.4471,50.4471,50.4471,0.0
2008-07-03 08:25:00,86.44,86.44,86.26,86.26,5300.0,50.4471,50.4471,50.342,50.342,5300.0
2008-07-03 08:30:00,86.26,86.26,86.2,86.2,15900.0,50.342,50.342,50.307,50.307,15900.0
2008-07-03 08:35:00,86.26,86.3,86.26,86.3,23700.0,50.342,50.3654,50.342,50.3654,23700.0
2008-07-03 08:40:00,86.3,86.32,86.3,86.32,9500.0,50.3654,50.377,50.3654,50.377,9500.0
2008-07-03 08:45:00,86.3,86.31,86.26,86.26,7800.0,50.3654,50.3712,50.342,50.342,7800.0
2008-07-03 08:50:00,86.3,86.3,86.25,86.25,20700.0,50.3654,50.3654,50.3362,50.3362,20700.0
2008-07-03 08:55:00,86.25,86.25,86.2,86.22,28900.0,50.3362,50.3362,50.307,50.3187,28900.0
2008-07-03 09:00:00,86.23,86.29,86.2,86.29,19700.0,50.3245,50.3595,50.307,50.3595,19700.0
2008-07-03 09:05:00,86.29,86.3,86.29,86.3,28900.0,50.3595,50.3654,50.3595,50.3654,28900.0
2008-07-03 09:10:00,86.3,86.35,86.24,86.26,8700.0,50.3654,50.3945,50.3303,50.342,8700.0
2008-07-03 09:15:00,86.26,86.26,86.26,86.26,1300.0,50.342,50.342,50.342,50.342,1300.0
2008-07-03 09:20:00,86.35,86.35,86.34,86.35,8000.0,50.3945,50.3945,50.3887,50.3945,8000.0
2008-07-03 09:25:00,86.35,86.35,86.27,86.29,2300.0,50.3945,50.3945,50.3479,50.3595,2300.0
2008-07-03 09:30:00,86.27,86.69,86.15,86.19,489300.0,50.3479,50.593,50.2778,50.3012,489300.0
2008-07-03 09:35:00,86.19,86.21,85.89,85.9,473000.0,50.3012,50.3128,50.1261,50.1319,473000.0
2008-07-03 09:40:00,85.89,85.91,85.04,85.04,1244500.0,50.1261,50.1378,49.63,49.63,1244500.0
2008-07-03 09:45:00,85.04,85.07,84.09,84.46,1788600.0,49.63,49.6475,49.0756,49.2915,1788600.0
2008-07-03 09:50:00,84.46,84.48,84.08,84.44,1440000.0,49.2915,49.3032,49.0698,49.2799,1440000.0
2008-07-03 09:55:00,84.47,84.83,84.45,84.65,1397100.0,49.2974,49.5075,49.2857,49.4024,1397100.0
2008-07-03 10:00:00,84.65,84.65,83.59,83.66,1414800.0,49.4024,49.4024,48.7838,48.8246,1414800.0
2008-07-03 10:05:00,83.65,84.08,83.61,84.0,1478500.0,48.8188,49.0698,48.7955,49.0231,1478500.0
2008-07-03 10:10:00,84.0,84.28,83.99,84.16,1031200.0,49.0231,49.1865,49.0172,49.1164,1031200.0
2008-07-03 10:15:00,84.17,84.54,84.16,84.54,824400.0,49.1223,49.3382,49.1164,49.3382,824400.0
2008-07-03 10:20:00,84.55,85.01,84.54,84.72,1000900.0,49.344,49.6125,49.3382,49.4433,1000900.0
2008-07-03 10:25:00,84.72,84.93,84.72,84.87,715900.0,49.4433,49.5658,49.4433,49.5308,715900.0
2008-07-03 10:30:00,84.86,85.01,84.71,85.0,322100.0,49.525,49.6125,49.4374,49.6067,322100.0
2008-07-03 10:35:00,85.01,85.5,84.93,85.5,1098400.0,49.6125,49.8985,49.5658,49.8985,1098400.0
2008-07-03 10:40:00,85.49,85.59,85.2,85.2,567200.0,49.8926,49.951,49.7234,49.7234,567200.0
2008-07-03 10:45:00,85.2,85.71,85.03,85.68,538700.0,49.7234,50.021,49.6242,50.0035,538700.0
2008-07-03 10:50:00,85.68,85.92,85.67,85.92,568400.0,50.0035,50.1436,49.9977,50.1436,568400.0
2008-07-03 10:55:00,85.93,86.04,85.83,85.99,512400.0,50.1494,50.2136,50.0911,50.1844,512400.0
2008-07-03 11:00:00,85.99,86.17,85.77,86.17,829500.0,50.1844,50.2895,50.0561,50.2895,829500.0
2008-07-03 11:05:00,86.17,86.66,86.15,86.59,1136000.0,50.2895,50.5755,50.2778,50.5346,1136000.0
2008-07-03 11:10:00,86.58,86.59,86.22,86.38,816800.0,50.5288,50.5346,50.3187,50.4121,816800.0
2008-07-03 11:15:00,86.38,86.38,86.0,86.03,398300.0,50.4121,50.4121,50.1903,50.2078,398300.0
2008-07-03 11:20:00,86.03,86.13,85.91,86.1,347500.0,50.2078,50.2661,50.1378,50.2486,347500.0
2008-07-03 11:25:00,86.1,86.12,85.92,86.07,387600.0,50.2486,50.2603,50.1436,50.2311,387600.0
2008-07-03 11:30:00,86.07,86.16,85.55,85.56,671300.0,50.2311,50.2837,49.9277,49.9335,671300.0
2008-07-03 11:35:00,85.55,85.56,85.3,85.55,521900.0,49.9277,49.9335,49.7818,49.9277,521900.0
2008-07-03 11:40:00,85.54,85.6,85.13,85.13,707100.0,49.9218,49.9568,49.6825,49.6825,707100.0
2008-07-03 11:45:00,85.11,85.33,85.1,85.33,194200.0,49.6709,49.7993,49.665,49.7993,194200.0
2008-07-03 11:50:00,85.33,85.46,85.33,85.33,131500.0,49.7993,49.8751,49.7993,49.7993,131500.0
2008-07-03 11:55:00,85.33,85.34,85.2,85.32,102400.0,49.7993,49.8051,49.7234,49.7934,102400.0
2008-07-03 12:00:00,85.31,85.39,85.03,85.15,339600.0,49.7876,49.8343,49.6242,49.6942,339600.0
2008-07-03 12:05:00,85.15,85.16,84.73,84.73,323400.0,49.6942,49.7,49.4491,49.4491,323400.0
2008-07-03 12:10:00,84.75,84.96,84.66,84.95,442200.0,49.4608,49.5833,49.4082,49.5775,442200.0
2008-07-03 12:15:00,84.94,85.25,84.89,85.24,506900.0,49.5717,49.7526,49.5425,49.7467,506900.0
2008-07-03 12:20:00,85.24,85.24,84.92,85.17,312300.0,49.7467,49.7467,49.56,49.7059,312300.0
2008-07-03 12:25:00,85.2,85.37,85.18,85.29,179300.0,49.7234,49.8226,49.7117,49.7759,179300.0
2008-07-03 12:30:00,85.29,85.31,84.75,84.83,432700.0,49.7759,49.7876,49.4608,49.5075,432700.0
2008-07-03 12:35:00,84.83,85.39,84.77,85.3,625800.0,49.5075,49.8343,49.4724,49.7818,625800.0
2008-07-03 12:40:00,85.32,85.33,84.99,85.15,325300.0,49.7934,49.7993,49.6008,49.6942,325300.0
2008-07-03 12:45:00,85.16,85.39,85.06,85.31,449300.0,49.7,49.8343,49.6417,49.7876,449300.0
2008-07-03 12:50:00,85.31,85.31,85.01,85.17,488600.0,49.7876,49.7876,49.6125,49.7059,488600.0
2008-07-03 12:55:00,85.18,85.33,85.07,85.14,566900.0,49.7117,49.7993,49.6475,49.6884,566900.0
2008-07-07 09:30:00,84.2,84.34,83.76,84.09,784000.0,49.1398,49.2215,48.883,49.0756,784000.0
2008-07-07 09:35:00,84.08,84.57,84.06,84.55,828300.0,49.0698,49.3557,49.0581,49.344,828300.0
2008-07-07 09:40:00,84.56,85.04,84.56,84.88,738200.0,49.3499,49.63,49.3499,49.5366,738200.0
2008-07-07 09:45:00,84.83,84.97,84.7,84.85,592300.0,49.5075,49.5892,49.4316,49.5191,592300.0
2008-07-07 09:50:00,84.85,85.6,84.75,85.58,620700.0,49.5191,49.9568,49.4608,49.9452,620700.0
2008-07-07 09:55:00,85.59,85.66,85.15,85.36,616600.0,49.951,49.9919,49.6942,49.8168,616600.0
2008-07-07 10:00:00,85.36,85.39,85.03,85.16,458800.0,49.8168,49.8343,49.6242,49.7,458800.0
2008-07-07 10:05:00,85.14,85.49,85.14,85.36,456600.0,49.6884,49.8926,49.6884,49.8168,456600.0
2008-07-07 10:10:00,85.37,85.42,85.13,85.25,338600.0,49.8226,49.8518,49.6825,49.7526,338600.0
2008-07-07 10:15:00,85.26,85.32,84.94,85.0,314000.0,49.7584,49.7934,49.5717,49.6067,314000.0
2008-07-07 10:20:00,85.01,85.23,84.98,85.19,328400.0,49.6125,49.7409,49.595,49.7176,328400.0
2008-07-07 10:25:00,85.2,85.25,85.06,85.23,246800.0,49.7234,49.7526,49.6417,49.7409,246800.0
2008-07-07 10:30:00,85.23,85.46,85.2,85.28,482100.0,49.7409,49.8751,49.7234,49.7701,482100.0
2008-07-07 10:35:00,85.29,85.54,85.22,85.51,553600.0,49.7759,49.9218,49.7351,49.9043,553600.0
2008-07-07 10:40:00,85.52,85.57,85.39,85.41,270000.0,49.9101,49.9393,49.8343,49.846,270000.0
2008-07-07 10:45:00,85.42,85.45,85.1,85.11,239000.0,49.8518,49.8693,49.665,49.6709,239000.0
2008-07-07 10:50:00,85.11,85.39,85.11,85.31,266100.0,49.6709,49.8343,49.6709,49.7876,266100.0
2008-07-07 10:55:00,85.3,85.36,85.23,85.3,110900.0,49.7818,49.8168,49.7409,49.7818,110900.0
2008-07-07 11:00:00,85.3,85.48,85.27,85.44,283800.0,49.7818,49.8868,49.7642,49.8635,283800.0
2008-07-07 11:05:00,85.44,85.47,85.13,85.15,214800.0,49.8635,49.881,49.6825,49.6942,214800.0
2008-07-07 11:10:00,85.14,85.15,84.88,85.15,479200.0,49.6884,49.6942,49.5366,49.6942,479200.0
2008-07-07 11:15:00,85.15,85.31,84.96,85.08,378700.0,49.6942,49.7876,49.5833,49.6534,378700.0
2008-07-07 11:20:00,85.08,85.15,84.71,84.76,296500.0,49.6534,49.6942,49.4374,49.4666,296500.0
2008-07-07 11:25:00,84.77,85.11,84.77,85.11,251500.0,49.4724,49.6709,49.4724,49.6709,251500.0
2008-07-07 11:30:00,85.12,85.23,84.89,84.98,335900.0,49.6767,49.7409,49.5425,49.595,335900.0
2008-07-07 11:35:00,84.97,85.0,84.73,84.75,129700.0,49.5892,49.6067,49.4491,49.4608,129700.0
2008-07-07 11:40:00,84.75,84.85,84.71,84.75,248500.0,49.4608,49.5191,49.4374,49.4608,248500.0
2008-07-07 11:45:00,84.76,84.78,84.52,84.55,744500.0,49.4666,49.4783,49.3265,49.344,744500.0
2008-07-07 11:50:00,84.55,84.59,84.36,84.36,400400.0,49.344,49.3674,49.2332,49.2332,400400.0
2008-07-07 11:55:00,84.36,84.37,83.98,84.0,443900.0,49.2332,49.239,49.0114,49.0231,443900.0
2008-07-07 12:00:00,83.99,84.14,83.94,84.08,490300.0,49.0172,49.1048,48.988,49.0698,490300.0
2008-07-07 12:05:00,84.08,84.17,83.88,83.88,262600.0,49.0698,49.1223,48.953,48.953,262600.0
2008-07-07 12:10:00,83.88,83.91,83.7,83.91,420800.0,48.953,48.9705,48.848,48.9705,420800.0
2008-07-07 12:15:00,83.92,83.94,83.65,83.67,256400.0,48.9764,48.988,48.8188,48.8305,256400.0
2008-07-07 12:20:00,83.67,83.76,83.55,83.73,569600.0,48.8305,48.883,48.7604,48.8655,569600.0
2008-07-07 12:25:00,83.71,83.87,83.37,83.38,426300.0,48.8538,48.9472,48.6554,48.6612,426300.0
2008-07-07 12:30:00,83.38,83.42,83.09,83.24,470200.0,48.6612,48.6846,48.492,48.5795,470200.0
2008-07-07 12:35:00,83.24,83.35,83.12,83.16,425200.0,48.5795,48.6437,48.5095,48.5328,425200.0
2008-07-07 12:40:00,83.16,83.26,83.1,83.18,448300.0,48.5328,48.5912,48.4978,48.5445,448300.0
2008-07-07 12:45:00,83.2,83.23,82.92,82.92,306000.0,48.5562,48.5737,48.3928,48.3928,306000.0
2008-07-07 12:50:00,82.92,83.26,82.9,83.22,311200.0,48.3928,48.5912,48.3811,48.5679,311200.0
2008-07-07 12:55:00,83.21,83.21,82.68,82.77,518400.0,48.562,48.562,48.2527,48.3052,518400.0
2008-07-07 13:00:00,82.77,82.91,82.39,82.91,528500.0,48.3052,48.3869,48.0835,48.3869,528500.0
2008-07-07 13:05:00,82.9,82.99,82.63,82.7,568400.0,48.3811,48.4336,48.2235,48.2644,568400.0
2008-07-07 13:10:00,82.69,83.05,82.69,83.0,465400.0,48.2585,48.4686,48.2585,48.4395,465400.0
2008-07-07 13:15:00,83.01,83.23,82.96,83.16,544400.0,48.4453,48.5737,48.4161,48.5328,544400.0
2008-07-07 13:20:00,83.16,83.21,83.0,83.07,322300.0,48.5328,48.562,48.4395,48.4803,322300.0
2008-07-07 13:25:00,83.07,83.11,82.84,82.88,256800.0,48.4803,48.5037,48.3461,48.3694,256800.0
2008-07-07 13:30:00,82.88,83.24,82.87,83.17,322900.0,48.3694,48.5795,48.3636,48.5387,322900.0
2008-07-07 13:35:00,83.16,83.17,82.78,82.8,441300.0,48.5328,48.5387,48.3111,48.3227,441300.0
2008-07-07 13:40:00,82.8,82.89,82.78,82.88,612000.0,48.3227,48.3753,48.3111,48.3694,612000.0
2008-07-07 13:45:00,82.88,83.11,82.88,83.06,735200.0,48.3694,48.5037,48.3694,48.4745,735200.0
2008-07-07 13:50:00,83.06,83.26,83.0,83.21,695400.0,48.4745,48.5912,48.4395,48.562,695400.0
2008-07-07 13:55:00,83.21,83.32,83.08,83.15,340600.0,48.562,48.6262,48.4861,48.527,340600.0
2008-07-07 14:00:00,83.14,83.19,82.83,82.84,427500.0,48.5212,48.5503,48.3402,48.3461,427500.0
2008-07-07 14:05:00,82.84,82.9,82.67,82.79,633600.0,48.3461,48.3811,48.2469,48.3169,633600.0
2008-07-07 14:10:00,82.78,82.8,82.64,82.65,392600.0,48.3111,48.3227,48.2294,48.2352,392600.0
2008-07-07 14:15:00,82.68,82.7,82.48,82.52,310200.0,48.2527,48.2644,48.136,48.1593,310200.0
2008-07-07 14:20:00,82.53,82.81,82.43,82.81,447400.0,48.1652,48.3286,48.1068,48.3286,447400.0
2008-07-07 14:25:00,82.81,82.85,82.62,82.71,269900.0,48.3286,48.3519,48.2177,48.2702,269900.0
2008-07-07 14:30:00,82.7,82.77,82.59,82.67,174700.0,48.2644,48.3052,48.2002,48.2469,174700.0
2008-07-07 14:35:00,82.67,82.67,82.38,82.4,340500.0,48.2469,48.2469,48.0776,48.0893,340500.0
2008-07-07 14:40:00,82.4,82.43,82.11,82.15,591400.0,48.0893,48.1068,47.92,47.9434,591400.0
2008-07-07 14:45:00,82.15,82.24,82.05,82.22,439500.0,47.9434,47.9959,47.885,47.9842,439500.0
2008-07-07 14:50:00,82.23,82.27,82.14,82.19,244600.0,47.9901,48.0134,47.9376,47.9667,244600.0
2008-07-07 14:55:00,82.2,82.42,82.14,82.42,169200.0,47.9726,48.101,47.9376,48.101,169200.0
2008-07-07 15:00:00,82.42,82.92,82.42,82.67,558900.0,48.101,48.3928,48.101,48.2469,558900.0
2008-07-07 15:05:00,82.68,82.74,82.55,82.73,518600.0,48.2527,48.2877,48.1768,48.2819,518600.0
2008-07-07 15:10:00,82.73,82.99,82.64,82.94,386600.0,48.2819,48.4336,48.2294,48.4044,386600.0
2008-07-07 15:15:00,82.95,83.35,82.94,83.34,802000.0,48.4103,48.6437,48.4044,48.6379,802000.0
2008-07-07 15:20:00,83.34,83.35,83.05,83.19,544100.0,48.6379,48.6437,48.4686,48.5503,544100.0
2008-07-07 15:25:00,83.19,83.65,83.05,83.65,504100.0,48.5503,48.8188,48.4686,48.8188,504100.0
2008-07-07 15:30:00,83.65,83.87,83.52,83.85,833900.0,48.8188,48.9472,48.7429,48.9355,833900.0
2008-07-07 15:35:00,83.84,83.92,83.67,83.91,562600.0,48.9297,48.9764,48.8305,48.9705,562600.0
2008-07-07 15:40:00,83.92,84.0,83.44,83.44,651400.0,48.9764,49.0231,48.6962,48.6962,651400.0
2008-07-07 15:45:00,83.45,83.78,83.44,83.54,668800.0,48.7021,48.8947,48.6962,48.7546,668800.0
2008-07-07 15:50:00,83.53,83.6,83.32,83.34,579100.0,48.7488,48.7896,48.6262,48.6379,579100.0
2008-07-07 15:55:00,83.33,83.37,83.05,83.05,659800.0,48.632,48.6554,48.4686,48.4686,659800.0
2008-07-08 09:30:00,82.0,82.22,81.62,81.65,808000.0,47.8558,47.9842,47.6341,47.6516,808000.0
2008-07-08 09:35:00,81.65,81.69,81.45,81.46,908700.0,47.6516,47.6749,47.5349,47.5407,908700.0
2008-07-08 09:40:00,81.46,81.99,81.41,81.92,754500.0,47.5407,47.85,47.5115,47.8092,754500.0
2008-07-08 09:45:00,81.91,82.14,81.76,81.77,868200.0,47.8033,47.9376,47.7158,47.7216,868200.0
2008-07-08 09:50:00,81.76,81.78,81.22,81.23,1736400.0,47.7158,47.7275,47.4006,47.4065,1736400.0
2008-07-08 09:55:00,81.23,81.23,80.88,80.9,1050600.0,47.4065,47.4065,47.2022,47.2139,1050600.0
2008-07-08 10:00:00,80.89,81.06,80.81,80.94,884700.0,47.208,47.3073,47.1614,47.2372,884700.0
2008-07-08 10:05:00,80.94,81.09,80.77,81.0,1313500.0,47.2372,47.3248,47.138,47.2722,1313500.0
2008-07-08 10:10:00,81.0,81.28,80.8,81.12,2883000.0,47.2722,47.4357,47.1555,47.3423,2883000.0
2008-07-08 10:15:00,81.12,81.29,80.92,80.93,915900.0,47.3423,47.4415,47.2256,47.2314,915900.0
2008-07-08 10:20:00,80.93,80.95,80.55,80.58,1334600.0,47.2314,47.2431,47.0096,47.0271,1334600.0
2008-07-08 10:25:00,80.58,80.63,80.19,80.21,953100.0,47.0271,47.0563,46.7995,46.8112,953100.0
2008-07-08 10:30:00,80.21,80.48,80.04,80.11,617700.0,46.8112,46.9688,46.712,46.7528,617700.0
2008-07-08 10:35:00,80.12,80.16,79.8,79.92,1221500.0,46.7587,46.782,46.5719,46.6419,1221500.0
2008-07-08 10:40:00,79.91,80.05,79.62,79.98,1497000.0,46.6361,46.7178,46.4669,46.677,1497000.0
2008-07-08 10:45:00,79.98,79.98,79.8,79.97,594100.0,46.677,46.677,46.5719,46.6711,594100.0
2008-07-08 10:50:00,79.97,80.23,79.96,80.2,590900.0,46.6711,46.8229,46.6653,46.8054,590900.0
2008-07-08 10:55:00,80.21,80.32,80.1,80.15,784200.0,46.8112,46.8754,46.747,46.7762,784200.0
2008-07-08 11:00:00,80.16,80.33,80.02,80.25,1445400.0,46.782,46.8812,46.7003,46.8345,1445400.0
2008-07-08 11:05:00,80.25,80.3,80.17,80.28,435400.0,46.8345,46.8637,46.7878,46.852,435400.0
2008-07-08 11:10:00,80.29,80.7,80.19,80.65,799100.0,46.8579,47.0972,46.7995,47.068,799100.0
2008-07-08 11:15:00,80.64,80.86,80.55,80.76,520700.0,47.0621,47.1905,47.0096,47.1322,520700.0
2008-07-08 11:20:00,80.76,80.91,80.59,80.7,717600.0,47.1322,47.2197,47.033,47.0972,717600.0
2008-07-08 11:25:00,80.7,80.76,80.56,80.72,416200.0,47.0972,47.1322,47.0155,47.1088,416200.0
2008-07-08 11:30:00,80.72,80.76,80.55,80.75,488200.0,47.1088,47.1322,47.0096,47.1263,488200.0
2008-07-08 11:35:00,80.75,80.87,80.71,80.76,254800.0,47.1263,47.1964,47.103,47.1322,254800.0
2008-07-08 11:40:00,80.77,80.77,80.54,80.57,246500.0,47.138,47.138,47.0038,47.0213,246500.0
2008-07-08 11:45:00,80.57,80.74,80.48,80.71,321100.0,47.0213,47.1205,46.9688,47.103,321100.0
2008-07-08 11:50:00,80.71,80.71,80.5,80.51,152400.0,47.103,47.103,46.9804,46.9863,152400.0
2008-07-08 11:55:00,80.51,80.86,80.41,80.86,382200.0,46.9863,47.1905,46.9279,47.1905,382200.0
2008-07-08 12:00:00,80.86,80.99,80.67,80.78,510800.0,47.1905,47.2664,47.0797,47.1438,510800.0
2008-07-08 12:05:00,80.78,81.02,80.7,81.0,586400.0,47.1438,47.2839,47.0972,47.2722,586400.0
2008-07-08 12:10:00,81.01,81.14,81.0,81.1,581800.0,47.2781,47.3539,47.2722,47.3306,581800.0
2008-07-08 12:15:00,81.11,81.26,81.05,81.05,316200.0,47.3364,47.424,47.3014,47.3014,316200.0
2008-07-08 12:20:00,81.06,81.25,80.93,81.2,429100.0,47.3073,47.4181,47.2314,47.389,429100.0
2008-07-08 12:25:00,81.19,81.35,81.19,81.35,247900.0,47.3831,47.4765,47.3831,47.4765,247900.0
2008-07-08 12:30:00,81.35,81.4,81.05,81.05,252400.0,47.4765,47.5057,47.3014,47.3014,252400.0
2008-07-08 12:35:00,81.03,81.18,81.0,81.16,311300.0,47.2897,47.3773,47.2722,47.3656,311300.0
2008-07-08 12:40:00,81.15,81.34,81.13,81.26,308700.0,47.3598,47.4707,47.3481,47.424,308700.0
2008-07-08 12:45:00,81.27,81.48,81.17,81.17,280700.0,47.4298,47.5524,47.3715,47.3715,280700.0
2008-07-08 12:50:00,81.17,81.27,80.82,80.84,192500.0,47.3715,47.4298,47.1672,47.1789,192500.0
2008-07-08 12:55:00,80.84,81.04,80.72,80.75,267900.0,47.1789,47.2956,47.1088,47.1263,267900.0
2008-07-08 13:00:00,80.76,81.03,80.76,80.88,212300.0,47.1322,47.2897,47.1322,47.2022,212300.0
2008-07-08 13:05:00,80.88,80.99,80.73,80.75,138100.0,47.2022,47.2664,47.1147,47.1263,138100.0
2008-07-08 13:10:00,80.75,80.89,80.7,80.89,275800.0,47.1263,47.208,47.0972,47.208,275800.0
2008-07-08 13:15:00,80.89,80.93,80.66,80.81,441500.0,47.208,47.2314,47.0738,47.1614,441500.0
2008-07-08 13:20:00,80.8,80.82,80.55,80.58,230600.0,47.1555,47.1672,47.0096,47.0271,230600.0
2008-07-08 13:25:00,80.6,80.92,80.59,80.67,666000.0,47.0388,47.2256,47.033,47.0797,666000.0
2008-07-08 13:30:00,80.68,80.76,80.53,80.54,243000.0,47.0855,47.1322,46.9979,47.0038,243000.0
2008-07-08 13:35:00,80.54,80.58,80.37,80.37,381700.0,47.0038,47.0271,46.9046,46.9046,381700.0
2008-07-08 13:40:00,80.37,80.59,80.23,80.59,324800.0,46.9046,47.033,46.8229,47.033,324800.0
2008-07-08 13:45:00,80.57,80.68,80.49,80.54,1032100.0,47.0213,47.0855,46.9746,47.0038,1032100.0
2008-07-08 13:50:00,80.54,80.58,80.32,80.36,350300.0,47.0038,47.0271,46.8754,46.8987,350300.0
2008-07-08 13:55:00,80.36,80.56,80.32,80.43,258900.0,46.8987,47.0155,46.8754,46.9396,258900.0
2008-07-08 14:00:00,80.44,80.6,80.38,80.52,246100.0,46.9454,47.0388,46.9104,46.9921,246100.0
2008-07-08 14:05:00,80.53,80.62,80.4,80.46,257500.0,46.9979,47.0505,46.9221,46.9571,257500.0
2008-07-08 14:10:00,80.46,80.64,80.42,80.58,220700.0,46.9571,47.0621,46.9337,47.0271,220700.0
2008-07-08 14:15:00,80.58,81.25,80.41,80.49,224500.0,47.0271,47.4181,46.9279,46.9746,224500.0
2008-07-08 14:20:00,80.49,80.57,80.34,80.36,301300.0,46.9746,47.0213,46.8871,46.8987,301300.0
2008-07-08 14:25:00,80.34,80.48,80.29,80.43,290400.0,46.8871,46.9688,46.8579,46.9396,290400.0
2008-07-08 14:30:00,80.43,80.61,80.38,80.49,169100.0,46.9396,47.0446,46.9104,46.9746,169100.0
2008-07-08 14:35:00,80.49,80.82,80.43,80.64,252600.0,46.9746,47.1672,46.9396,47.0621,252600.0
2008-07-08 14:40:00,80.64,81.23,80.63,80.99,327300.0,47.0621,47.4065,47.0563,47.2664,327300.0
2008-07-08 14:45:00,81.0,81.32,80.91,81.17,648600.0,47.2722,47.459,47.2197,47.3715,648600.0
2008-07-08 14:50:00,81.17,81.41,81.14,81.33,757200.0,47.3715,47.5115,47.3539,47.4648,757200.0
2008-07-08 14:55:00,81.34,81.57,81.2,81.56,699600.0,47.4707,47.6049,47.389,47.5991,699600.0
2008-07-08 15:00:00,81.57,81.74,81.49,81.69,628400.0,47.6049,47.7041,47.5582,47.6749,628400.0
2008-07-08 15:05:00,81.69,81.96,81.61,81.86,1052200.0,47.6749,47.8325,47.6282,47.7741,1052200.0
2008-07-08 15:10:00,81.87,82.05,81.83,81.91,660700.0,47.78,47.885,47.7566,47.8033,660700.0
2008-07-08 15:15:00,81.91,81.95,81.7,81.79,393000.0,47.8033,47.8267,47.6808,47.7333,393000.0
2008-07-08 15:20:00,81.8,81.87,81.68,81.83,465900.0,47.7391,47.78,47.6691,47.7566,465900.0
2008-07-08 15:25:00,81.82,81.87,81.75,81.82,386300.0,47.7508,47.78,47.7099,47.7508,386300.0
2008-07-08 15:30:00,81.83,81.84,81.53,81.64,456400.0,47.7566,47.7625,47.5816,47.6457,456400.0
2008-07-08 15:35:00,81.64,81.71,81.5,81.65,583500.0,47.6457,47.6866,47.564,47.6516,583500.0
2008-07-08 15:40:00,81.66,81.66,81.44,81.58,376700.0,47.6574,47.6574,47.529,47.6107,376700.0
2008-07-08 15:45:00,81.58,81.65,81.48,81.58,448600.0,47.6107,47.6516,47.5524,47.6107,448600.0
2008-07-08 15:50:00,81.58,81.83,81.58,81.82,636800.0,47.6107,47.7566,47.6107,47.7508,636800.0
2008-07-08 15:55:00,81.82,81.86,81.72,81.72,803300.0,47.7508,47.7741,47.6924,47.6924,803300.0
2008-07-09 09:30:00,82.2,82.4,82.18,82.33,347800.0,47.9726,48.0893,47.9609,48.0484,347800.0
2008-07-09 09:35:00,82.33,82.85,82.33,82.8,735000.0,48.0484,48.3519,48.0484,48.3227,735000.0
2008-07-09 09:40:00,82.81,82.82,82.41,82.46,519700.0,48.3286,48.3344,48.0951,48.1243,519700.0
2008-07-09 09:45:00,82.45,82.89,82.38,82.89,734400.0,48.1185,48.3753,48.0776,48.3753,734400.0
2008-07-09 09:50:00,82.88,83.06,82.87,82.98,661100.0,48.3694,48.4745,48.3636,48.4278,661100.0
2008-07-09 09:55:00,82.97,83.06,82.75,82.87,816900.0,48.4219,48.4745,48.2936,48.3636,816900.0
2008-07-09 10:00:00,82.86,83.11,82.73,83.11,424300.0,48.3578,48.5037,48.2819,48.5037,424300.0
2008-07-09 10:05:00,83.11,83.16,82.88,83.05,502800.0,48.5037,48.5328,48.3694,48.4686,502800.0
2008-07-09 10:10:00,83.06,83.14,82.77,82.82,618300.0,48.4745,48.5212,48.3052,48.3344,618300.0
2008-07-09 10:15:00,82.82,82.9,82.56,82.67,593000.0,48.3344,48.3811,48.1827,48.2469,593000.0
2008-07-09 10:20:00,82.68,82.85,82.55,82.78,244400.0,48.2527,48.3519,48.1768,48.3111,244400.0
2008-07-09 10:25:00,82.79,82.95,82.66,82.66,174900.0,48.3169,48.4103,48.241,48.241,174900.0
2008-07-09 10:30:00,82.66,82.78,82.5,82.78,196500.0,48.241,48.3111,48.1477,48.3111,196500.0
2008-07-09 10:35:00,82.81,83.19,82.77,83.17,1491700.0,48.3286,48.5503,48.3052,48.5387,1491700.0
2008-07-09 10:40:00,83.17,83.17,82.91,82.93,472700.0,48.5387,48.5387,48.3869,48.3986,472700.0
2008-07-09 10:45:00,82.92,82.99,82.74,82.85,670500.0,48.3928,48.4336,48.2877,48.3519,670500.0
2008-07-09 10:50:00,82.83,82.88,82.66,82.66,395400.0,48.3402,48.3694,48.241,48.241,395400.0
2008-07-09 10:55:00,82.71,82.77,82.46,82.66,541600.0,48.2702,48.3052,48.1243,48.241,541600.0
2008-07-09 11:00:00,82.66,82.67,82.15,82.3,604000.0,48.241,48.2469,47.9434,48.0309,604000.0
2008-07-09 11:05:00,82.31,82.32,82.11,82.15,327800.0,48.0368,48.0426,47.92,47.9434,327800.0
2008-07-09 11:10:00,82.15,82.44,82.14,82.29,398600.0,47.9434,48.1126,47.9376,48.0251,398600.0
2008-07-09 11:15:00,82.29,82.37,82.16,82.2,243600.0,48.0251,48.0718,47.9492,47.9726,243600.0
2008-07-09 11:20:00,82.18,82.19,81.75,81.84,333600.0,47.9609,47.9667,47.7099,47.7625,333600.0
2008-07-09 11:25:00,81.83,81.85,81.53,81.54,500300.0,47.7566,47.7683,47.5816,47.5874,500300.0
2008-07-09 11:30:00,81.53,81.8,81.48,81.78,443100.0,47.5816,47.7391,47.5524,47.7275,443100.0
2008-07-09 11:35:00,81.78,81.87,81.64,81.65,390200.0,47.7275,47.78,47.6457,47.6516,390200.0
2008-07-09 11:40:00,81.63,81.84,81.42,81.81,296400.0,47.6399,47.7625,47.5174,47.745,296400.0
2008-07-09 11:45:00,81.82,82.04,81.77,81.99,292000.0,47.7508,47.8792,47.7216,47.85,292000.0
2008-07-09 11:50:00,81.99,82.41,81.96,82.24,478900.0,47.85,48.0951,47.8325,47.9959,478900.0
2008-07-09 11:55:00,82.23,82.29,82.0,82.05,274800.0,47.9901,48.0251,47.8558,47.885,274800.0
2008-07-09 12:00:00,82.05,82.07,81.84,82.03,407000.0,47.885,47.8967,47.7625,47.8734,407000.0
2008-07-09 12:05:00,82.04,82.14,81.9,82.09,208000.0,47.8792,47.9376,47.7975,47.9084,208000.0
2008-07-09 12:10:00,82.09,82.27,81.86,81.86,238900.0,47.9084,48.0134,47.7741,47.7741,238900.0
2008-07-09 12:15:00,81.85,81.94,81.71,81.77,229900.0,47.7683,47.8208,47.6866,47.7216,229900.0
2008-07-09 12:20:00,81.76,81.92,81.6,81.62,351900.0,47.7158,47.8092,47.6224,47.6341,351900.0
2008-07-09 12:25:00,81.63,81.78,81.54,81.77,151800.0,47.6399,47.7275,47.5874,47.7216,151800.0
2008-07-09 12:30:00,81.78,81.91,81.78,81.87,93500.0,47.7275,47.8033,47.7275,47.78,93500.0
2008-07-09 12:35:00,81.86,81.97,81.8,81.83,177300.0,47.7741,47.8383,47.7391,47.7566,177300.0
2008-07-09 12:40:00,81.82,81.93,81.68,81.93,184000.0,47.7508,47.815,47.6691,47.815,184000.0
2008-07-09 12:45:00,81.92,81.92,81.67,81.69,134500.0,47.8092,47.8092,47.6633,47.6749,134500.0
2008-07-09 12:50:00,81.7,81.87,81.69,81.85,82000.0,47.6808,47.78,47.6749,47.7683,82000.0
2008-07-09 12:55:00,81.86,81.86,81.64,81.69,122400.0,47.7741,47.7741,47.6457,47.6749,122400.0
2008-07-09 13:00:00,81.68,81.7,81.46,81.52,277200.0,47.6691,47.6808,47.5407,47.5757,277200.0
2008-07-09 13:05:00,81.51,81.63,81.47,81.51,262700.0,47.5699,47.6399,47.5465,47.5699,262700.0
2008-07-09 13:10:00,81.5,81.78,81.49,81.75,242700.0,47.564,47.7275,47.5582,47.7099,242700.0
2008-07-09 13:15:00,81.75,81.75,81.55,81.7,296600.0,47.7099,47.7099,47.5932,47.6808,296600.0
2008-07-09 13:20:00,81.7,81.76,81.61,81.62,83700.0,47.6808,47.7158,47.6282,47.6341,83700.0
2008-07-09 13:25:00,81.62,81.64,81.44,81.47,141400.0,47.6341,47.6457,47.529,47.5465,141400.0
2008-07-09 13:30:00,81.48,81.65,81.44,81.59,139900.0,47.5524,47.6516,47.529,47.6166,139900.0
2008-07-09 13:35:00,81.57,81.61,81.42,81.43,180000.0,47.6049,47.6282,47.5174,47.5232,180000.0
2008-07-09 13:40:00,81.43,81.56,81.42,81.48,136500.0,47.5232,47.5991,47.5174,47.5524,136500.0
2008-07-09 13:45:00,81.49,81.54,81.43,81.52,128800.0,47.5582,47.5874,47.5232,47.5757,128800.0
2008-07-09 13:50:00,81.54,81.56,81.41,81.44,160900.0,47.5874,47.5991,47.5115,47.529,160900.0
2008-07-09 13:55:00,81.42,81.49,81.23,81.27,406300.0,47.5174,47.5582,47.4065,47.4298,406300.0
2008-07-09 14:00:00,81.24,81.33,81.12,81.29,387000.0,47.4123,47.4648,47.3423,47.4415,387000.0
2008-07-09 14:05:00,81.29,81.37,81.22,81.25,473100.0,47.4415,47.4882,47.4006,47.4181,473100.0
2008-07-09 14:10:00,81.25,81.32,81.09,81.16,241600.0,47.4181,47.459,47.3248,47.3656,241600.0
2008-07-09 14:15:00,81.15,81.19,80.85,80.85,413800.0,47.3598,47.3831,47.1847,47.1847,413800.0
2008-07-09 14:20:00,80.85,81.15,80.79,81.06,708000.0,47.1847,47.3598,47.1497,47.3073,708000.0
2008-07-09 14:25:00,81.07,81.11,81.03,81.07,304900.0,47.3131,47.3364,47.2897,47.3131,304900.0
2008-07-09 14:30:00,81.07,81.13,80.82,80.83,295600.0,47.3131,47.3481,47.1672,47.173,295600.0
2008-07-09 14:35:00,80.82,80.87,79.8,80.7,266800.0,47.1672,47.1964,46.5719,47.0972,266800.0
2008-07-09 14:40:00,80.7,80.88,80.52,80.53,319600.0,47.0972,47.2022,46.9921,46.9979,319600.0
2008-07-09 14:45:00,80.53,80.76,80.52,80.63,523000.0,46.9979,47.1322,46.9921,47.0563,523000.0
2008-07-09 14:50:00,80.63,80.7,80.29,80.36,206400.0,47.0563,47.0972,46.8579,46.8987,206400.0
2008-07-09 14:55:00,80.35,80.45,80.29,80.3,422300.0,46.8929,46.9513,46.8579,46.8637,422300.0
2008-07-09 15:00:00,80.3,80.38,80.13,80.36,442400.0,46.8637,46.9104,46.7645,46.8987,442400.0
2008-07-09 15:05:00,80.35,80.56,80.24,80.24,859700.0,46.8929,47.0155,46.8287,46.8287,859700.0
2008-07-09 15:10:00,80.24,80.68,80.23,80.58,643100.0,46.8287,47.0855,46.8229,47.0271,643100.0
2008-07-09 15:15:00,80.57,80.78,80.49,80.62,299100.0,47.0213,47.1438,46.9746,47.0505,299100.0
2008-07-09 15:20:00,80.63,80.88,80.63,80.74,353300.0,47.0563,47.2022,47.0563,47.1205,353300.0
2008-07-09 15:25:00,80.75,80.81,80.57,80.69,335000.0,47.1263,47.1614,47.0213,47.0913,335000.0
2008-07-09 15:30:00,80.69,80.76,80.57,80.6,195500.0,47.0913,47.1322,47.0213,47.0388,195500.0
2008-07-09 15:35:00,80.59,80.75,80.54,80.56,302100.0,47.033,47.1263,47.0038,47.0155,302100.0
2008-07-09 15:40:00,80.56,80.56,79.95,79.95,495600.0,47.0155,47.0155,46.6595,46.6595,495600.0
2008-07-09 15:45:00,79.95,80.07,79.86,79.91,794500.0,46.6595,46.7295,46.6069,46.6361,794500.0
2008-07-09 15:50:00,79.91,80.1,79.91,80.04,482900.0,46.6361,46.747,46.6361,46.712,482900.0
2008-07-09 15:55:00,80.04,80.09,79.85,79.85,753500.0,46.712,46.7412,46.6011,46.6011,753500.0
2008-07-10 09:30:00,80.35,80.94,80.12,80.77,610000.0,46.8929,47.2372,46.7587,47.138,610000.0
2008-07-10 09:35:00,80.78,80.83,80.37,80.4,546800.0,47.1438,47.173,46.9046,46.9221,546800.0
2008-07-10 09:40:00,80.4,80.42,79.89,80.11,634900.0,46.9221,46.9337,46.6244,46.7528,634900.0
2008-07-10 09:45:00,80.11,80.11,79.63,80.06,779300.0,46.7528,46.7528,46.4727,46.7236,779300.0
2008-07-10 09:50:00,80.05,80.28,79.87,80.13,572200.0,46.7178,46.852,46.6128,46.7645,572200.0
2008-07-10 09:55:00,80.13,80.18,79.77,79.78,473600.0,46.7645,46.7937,46.5544,46.5602,473600.0
2008-07-10 10:00:00,79.78,79.9,79.67,79.76,271900.0,46.5602,46.6303,46.496,46.5486,271900.0
2008-07-10 10:05:00,79.77,79.77,79.44,79.44,419000.0,46.5544,46.5544,46.3618,46.3618,419000.0
2008-07-10 10:10:00,79.44,79.63,79.24,79.27,669200.0,46.3618,46.4727,46.2451,46.2626,669200.0
2008-07-10 10:15:00,79.26,79.27,78.93,79.07,843600.0,46.2568,46.2626,46.0642,46.1459,843600.0
2008-07-10 10:20:00,79.06,79.47,79.0,79.38,429500.0,46.14,46.3793,46.105,46.3268,429500.0
2008-07-10 10:25:00,79.37,79.8,79.25,79.75,440200.0,46.321,46.5719,46.2509,46.5427,440200.0
2008-07-10 10:30:00,79.74,79.98,79.69,79.94,367900.0,46.5369,46.677,46.5077,46.6536,367900.0
2008-07-10 10:35:00,79.94,80.12,79.79,79.83,684300.0,46.6536,46.7587,46.5661,46.5894,684300.0
2008-07-10 10:40:00,79.85,80.5,79.85,80.37,626600.0,46.6011,46.9804,46.6011,46.9046,626600.0
2008-07-10 10:45:00,80.37,80.71,80.35,80.69,760600.0,46.9046,47.103,46.8929,47.0913,760600.0
2008-07-10 10:50:00,80.68,80.78,80.47,80.66,605300.0,47.0855,47.1438,46.9629,47.0738,605300.0
2008-07-10 10:55:00,80.66,80.82,80.61,80.69,577400.0,47.0738,47.1672,47.0446,47.0913,577400.0
2008-07-10 11:00:00,80.7,80.97,80.42,80.87,477200.0,47.0972,47.2547,46.9337,47.1964,477200.0
2008-07-10 11:05:00,80.87,80.87,80.3,80.31,625100.0,47.1964,47.1964,46.8637,46.8696,625100.0
2008-07-10 11:10:00,80.31,80.64,80.2,80.22,386300.0,46.8696,47.0621,46.8054,46.817,386300.0
2008-07-10 11:15:00,80.23,80.27,80.07,80.19,509000.0,46.8229,46.8462,46.7295,46.7995,509000.0
2008-07-10 11:20:00,80.19,80.54,80.13,80.51,350600.0,46.7995,47.0038,46.7645,46.9863,350600.0
2008-07-10 11:25:00,80.51,80.57,80.25,80.43,192300.0,46.9863,47.0213,46.8345,46.9396,192300.0
2008-07-10 11:30:00,80.42,80.86,80.41,80.77,199500.0,46.9337,47.1905,46.9279,47.138,199500.0
2008-07-10 11:35:00,80.77,80.88,80.66,80.79,266700.0,47.138,47.2022,47.0738,47.1497,266700.0
2008-07-10 11:40:00,80.78,80.87,80.64,80.69,205000.0,47.1438,47.1964,47.0621,47.0913,205000.0
2008-07-10 11:45:00,80.67,80.7,80.51,80.57,178500.0,47.0797,47.0972,46.9863,47.0213,178500.0
2008-07-10 11:50:00,80.57,80.63,80.48,80.48,181100.0,47.0213,47.0563,46.9688,46.9688,181100.0
2008-07-10 11:55:00,80.5,80.5,80.13,80.36,348000.0,46.9804,46.9804,46.7645,46.8987,348000.0
2008-07-10 12:00:00,80.38,80.77,80.35,80.66,287500.0,46.9104,47.138,46.8929,47.0738,287500.0
2008-07-10 12:05:00,80.66,80.84,80.6,80.67,183200.0,47.0738,47.1789,47.0388,47.0797,183200.0
2008-07-10 12:10:00,80.67,80.8,80.61,80.7,136200.0,47.0797,47.1555,47.0446,47.0972,136200.0
2008-07-10 12:15:00,80.7,80.9,80.68,80.72,185100.0,47.0972,47.2139,47.0855,47.1088,185100.0
2008-07-10 12:20:00,80.74,80.91,80.65,80.83,324500.0,47.1205,47.2197,47.068,47.173,324500.0
2008-07-10 12:25:00,80.85,80.9,80.43,80.43,329400.0,47.1847,47.2139,46.9396,46.9396,329400.0
2008-07-10 12:30:00,80.43,80.65,80.36,80.59,307200.0,46.9396,47.068,46.8987,47.033,307200.0
2008-07-10 12:35:00,80.59,80.75,80.5,80.62,320100.0,47.033,47.1263,46.9804,47.0505,320100.0
2008-07-10 12:40:00,80.62,80.84,80.6,80.72,143000.0,47.0505,47.1789,47.0388,47.1088,143000.0
2008-07-10 12:45:00,80.73,80.75,80.38,80.42,226300.0,47.1147,47.1263,46.9104,46.9337,226300.0
2008-07-10 12:50:00,80.41,80.51,80.29,80.5,340000.0,46.9279,46.9863,46.8579,46.9804,340000.0
2008-07-10 12:55:00,80.49,80.61,80.4,80.48,160900.0,46.9746,47.0446,46.9221,46.9688,160900.0
2008-07-10 13:00:00,80.49,80.55,80.39,80.52,175000.0,46.9746,47.0096,46.9162,46.9921,175000.0
2008-07-10 13:05:00,80.51,80.75,80.51,80.68,160900.0,46.9863,47.1263,46.9863,47.0855,160900.0
2008-07-10 13:10:00,80.66,80.84,80.62,80.77,322400.0,47.0738,47.1789,47.0505,47.138,322400.0
2008-07-10 13:15:00,80.77,80.93,80.69,80.87,210000.0,47.138,47.2314,47.0913,47.1964,210000.0
2008-07-10 13:20:00,80.86,80.9,80.75,80.82,248600.0,47.1905,47.2139,47.1263,47.1672,248600.0
2008-07-10 13:25:00,80.82,80.92,80.68,80.82,166900.0,47.1672,47.2256,47.0855,47.1672,166900.0
2008-07-10 13:30:00,80.81,80.96,80.68,80.94,332500.0,47.1614,47.2489,47.0855,47.2372,332500.0
2008-07-10 13:35:00,80.93,80.99,80.78,80.86,280200.0,47.2314,47.2664,47.1438,47.1905,280200.0
2008-07-10 13:40:00,80.88,81.01,80.77,80.99,335400.0,47.2022,47.2781,47.138,47.2664,335400.0
2008-07-10 13:45:00,80.99,81.08,80.98,81.07,314200.0,47.2664,47.3189,47.2606,47.3131,314200.0
2008-07-10 13:50:00,81.06,81.33,80.99,81.33,436300.0,47.3073,47.4648,47.2664,47.4648,436300.0
2008-07-10 13:55:00,81.33,81.48,81.09,81.17,351000.0,47.4648,47.5524,47.3248,47.3715,351000.0
2008-07-10 14:00:00,81.18,81.24,81.0,81.05,292400.0,47.3773,47.4123,47.2722,47.3014,292400.0
2008-07-10 14:05:00,81.06,81.23,81.04,81.22,401000.0,47.3073,47.4065,47.2956,47.4006,401000.0
2008-07-10 14:10:00,81.22,81.26,80.9,80.94,244900.0,47.4006,47.424,47.2139,47.2372,244900.0
2008-07-10 14:15:00,80.93,81.12,80.93,81.1,231100.0,47.2314,47.3423,47.2314,47.3306,231100.0
2008-07-10 14:20:00,81.09,81.35,81.09,81.25,396300.0,47.3248,47.4765,47.3248,47.4181,396300.0
2008-07-10 14:25:00,81.24,81.26,81.02,81.25,596700.0,47.4123,47.424,47.2839,47.4181,596700.0
2008-07-10 14:30:00,81.26,81.37,80.9,80.97,561900.0,47.424,47.4882,47.2139,47.2547,561900.0
2008-07-10 14:35:00,80.97,81.24,80.95,81.14,307500.0,47.2547,47.4123,47.2431,47.3539,307500.0
2008-07-10 14:40:00,81.15,81.27,80.76,80.79,656200.0,47.3598,47.4298,47.1322,47.1497,656200.0
2008-07-10 14:45:00,80.79,80.91,80.6,80.81,779000.0,47.1497,47.2197,47.0388,47.1614,779000.0
2008-07-10 14:50:00,80.81,80.87,80.57,80.75,485200.0,47.1614,47.1964,47.0213,47.1263,485200.0
2008-07-10 14:55:00,80.75,80.94,80.58,80.6,358500.0,47.1263,47.2372,47.0271,47.0388,358500.0
2008-07-10 15:00:00,80.59,80.96,80.53,80.78,443500.0,47.033,47.2489,46.9979,47.1438,443500.0
2008-07-10 15:05:00,80.79,81.18,80.78,81.06,551200.0,47.1497,47.3773,47.1438,47.3073,551200.0
2008-07-10 15:10:00,81.06,81.28,81.02,81.17,300700.0,47.3073,47.4357,47.2839,47.3715,300700.0
2008-07-10 15:15:00,81.16,81.26,81.03,81.15,328400.0,47.3656,47.424,47.2897,47.3598,328400.0
2008-07-10 15:20:00,81.15,81.36,81.12,81.32,758800.0,47.3598,47.4823,47.3423,47.459,758800.0
2008-07-10 15:25:00,81.32,81.44,81.25,81.35,618200.0,47.459,47.529,47.4181,47.4765,618200.0
2008-07-10 15:30:00,81.35,81.43,81.06,81.11,433800.0,47.4765,47.5232,47.3073,47.3364,433800.0
2008-07-10 15:35:00,81.12,81.3,80.9,81.28,301100.0,47.3423,47.4473,47.2139,47.4357,301100.0
2008-07-10 15:40:00,81.28,81.69,81.24,81.66,749300.0,47.4357,47.6749,47.4123,47.6574,749300.0
2008-07-10 15:45:00,81.66,81.84,81.55,81.82,676700.0,47.6574,47.7625,47.5932,47.7508,676700.0
2008-07-10 15:50:00,81.84,81.87,81.63,81.87,1161400.0,47.7625,47.78,47.6399,47.78,1161400.0
2008-07-10 15:55:00,81.86,82.21,81.79,82.19,1041000.0,47.7741,47.9784,47.7333,47.9667,1041000.0
2008-07-11 09:30:00,82.5,82.6,82.1,82.29,999300.0,48.1477,48.206,47.9142,48.0251,999300.0
2008-07-11 09:35:00,82.29,82.46,82.16,82.21,643300.0,48.0251,48.1243,47.9492,47.9784,643300.0
2008-07-11 09:40:00,82.19,82.66,82.14,82.59,673300.0,47.9667,48.241,47.9376,48.2002,673300.0
2008-07-11 09:45:00,82.58,82.94,82.57,82.83,853600.0,48.1943,48.4044,48.1885,48.3402,853600.0
2008-07-11 09:50:00,82.85,82.87,82.5,82.73,395100.0,48.3519,48.3636,48.1477,48.2819,395100.0
2008-07-11 09:55:00,82.73,82.73,82.44,82.54,430000.0,48.2819,48.2819,48.1126,48.171,430000.0
2008-07-11 10:00:00,82.5,82.63,82.35,82.47,590000.0,48.1477,48.2235,48.0601,48.1301,590000.0
2008-07-11 10:05:00,82.45,82.71,82.31,82.55,631800.0,48.1185,48.2702,48.0368,48.1768,631800.0
2008-07-11 10:10:00,82.55,82.95,82.46,82.81,679200.0,48.1768,48.4103,48.1243,48.3286,679200.0
2008-07-11 10:15:00,82.81,82.96,82.68,82.69,374400.0,48.3286,48.4161,48.2527,48.2585,374400.0
2008-07-11 10:20:00,82.68,82.68,82.38,82.51,412600.0,48.2527,48.2527,48.0776,48.1535,412600.0
2008-07-11 10:25:00,82.51,82.66,81.72,81.74,990600.0,48.1535,48.241,47.6924,47.7041,990600.0
2008-07-11 10:30:00,81.75,82.2,81.7,82.12,806100.0,47.7099,47.9726,47.6808,47.9259,806100.0
2008-07-11 10:35:00,82.13,82.15,81.79,81.9,504900.0,47.9317,47.9434,47.7333,47.7975,504900.0
2008-07-11 10:40:00,81.9,81.93,81.74,81.91,304100.0,47.7975,47.815,47.7041,47.8033,304100.0
2008-07-11 10:45:00,81.94,82.24,81.93,82.18,218700.0,47.8208,47.9959,47.815,47.9609,218700.0
2008-07-11 10:50:00,82.18,82.31,81.88,81.95,229000.0,47.9609,48.0368,47.7858,47.8267,229000.0
2008-07-11 10:55:00,81.94,82.19,81.89,81.98,359300.0,47.8208,47.9667,47.7917,47.8442,359300.0
2008-07-11 11:00:00,81.97,82.09,81.77,81.94,239300.0,47.8383,47.9084,47.7216,47.8208,239300.0
2008-07-11 11:05:00,81.94,82.12,81.93,82.0,198600.0,47.8208,47.9259,47.815,47.8558,198600.0
2008-07-11 11:10:00,81.99,82.07,81.91,81.94,301500.0,47.85,47.8967,47.8033,47.8208,301500.0
2008-07-11 11:15:00,81.92,82.6,81.46,81.52,256400.0,47.8092,48.206,47.5407,47.5757,256400.0
2008-07-11 11:20:00,81.52,81.53,81.18,81.24,186100.0,47.5757,47.5816,47.3773,47.4123,186100.0
2008-07-11 11:25:00,81.22,81.41,81.1,81.31,272400.0,47.4006,47.5115,47.3306,47.4532,272400.0
2008-07-11 11:30:00,81.29,81.29,81.02,81.07,274600.0,47.4415,47.4415,47.2839,47.3131,274600.0
2008-07-11 11:35:00,81.09,81.17,80.88,80.88,423100.0,47.3248,47.3715,47.2022,47.2022,423100.0
2008-07-11 11:40:00,80.9,80.99,80.76,80.96,282100.0,47.2139,47.2664,47.1322,47.2489,282100.0
2008-07-11 11:45:00,80.97,81.01,80.81,80.98,252900.0,47.2547,47.2781,47.1614,47.2606,252900.0
2008-07-11 11:50:00,80.98,81.47,80.97,81.47,171800.0,47.2606,47.5465,47.2547,47.5465,171800.0
2008-07-11 11:55:00,81.48,81.63,81.25,81.4,813900.0,47.5524,47.6399,47.4181,47.5057,813900.0
2008-07-11 12:00:00,81.4,81.4,81.17,81.24,468900.0,47.5057,47.5057,47.3715,47.4123,468900.0
2008-07-11 12:05:00,81.25,81.36,81.13,81.21,180500.0,47.4181,47.4823,47.3481,47.3948,180500.0
2008-07-11 12:10:00,81.21,81.33,81.01,81.33,174000.0,47.3948,47.4648,47.2781,47.4648,174000.0
2008-07-11 12:15:00,81.33,81.36,81.21,81.25,123100.0,47.4648,47.4823,47.3948,47.4181,123100.0
2008-07-11 12:20:00,81.25,81.28,81.08,81.09,124100.0,47.4181,47.4357,47.3189,47.3248,124100.0
2008-07-11 12:25:00,81.09,81.1,80.75,80.91,389900.0,47.3248,47.3306,47.1263,47.2197,389900.0
2008-07-11 12:30:00,80.9,80.97,80.78,80.84,125500.0,47.2139,47.2547,47.1438,47.1789,125500.0
2008-07-11 12:35:00,80.83,80.96,80.68,80.68,201700.0,47.173,47.2489,47.0855,47.0855,201700.0
2008-07-11 12:40:00,80.68,80.83,80.66,80.74,185800.0,47.0855,47.173,47.0738,47.1205,185800.0
2008-07-11 12:45:00,80.74,80.74,80.41,80.44,125900.0,47.1205,47.1205,46.9279,46.9454,125900.0
2008-07-11 12:50:00,80.44,80.62,80.42,80.52,144200.0,46.9454,47.0505,46.9337,46.9921,144200.0
2008-07-11 12:55:00,80.53,80.9,80.51,80.89,282200.0,46.9979,47.2139,46.9863,47.208,282200.0
2008-07-11 13:00:00,80.9,80.94,80.66,80.92,128300.0,47.2139,47.2372,47.0738,47.2256,128300.0
2008-07-11 13:05:00,80.93,81.0,80.77,80.83,176000.0,47.2314,47.2722,47.138,47.173,176000.0
2008-07-11 13:10:00,80.82,81.02,80.66,80.89,259700.0,47.1672,47.2839,47.0738,47.208,259700.0
2008-07-11 13:15:00,80.89,81.07,80.78,81.05,256300.0,47.208,47.3131,47.1438,47.3014,256300.0
2008-07-11 13:20:00,81.05,81.2,80.88,81.15,309200.0,47.3014,47.389,47.2022,47.3598,309200.0
2008-07-11 13:25:00,81.15,81.22,80.8,80.83,248700.0,47.3598,47.4006,47.1555,47.173,248700.0
2008-07-11 13:30:00,80.83,81.17,80.79,81.08,151600.0,47.173,47.3715,47.1497,47.3189,151600.0
2008-07-11 13:35:00,81.08,81.39,81.06,81.38,92800.0,47.3189,47.4998,47.3073,47.494,92800.0
2008-07-11 13:40:00,81.4,81.54,81.13,81.15,177700.0,47.5057,47.5874,47.3481,47.3598,177700.0
2008-07-11 13:45:00,81.15,81.46,81.14,81.36,237600.0,47.3598,47.5407,47.3539,47.4823,237600.0
2008-07-11 13:50:00,81.38,81.41,81.18,81.25,413200.0,47.494,47.5115,47.3773,47.4181,413200.0
2008-07-11 13:55:00,81.22,81.61,81.2,81.33,561800.0,47.4006,47.6282,47.389,47.4648,561800.0
2008-07-11 14:00:00,81.34,81.74,81.28,81.71,277600.0,47.4707,47.7041,47.4357,47.6866,277600.0
2008-07-11 14:05:00,81.7,81.76,81.39,81.4,414200.0,47.6808,47.7158,47.4998,47.5057,414200.0
2008-07-11 14:10:00,81.39,81.63,81.29,81.55,323100.0,47.4998,47.6399,47.4415,47.5932,323100.0
2008-07-11 14:15:00,81.55,81.65,81.34,81.47,301500.0,47.5932,47.6516,47.4707,47.5465,301500.0
2008-07-11 14:20:00,81.48,81.48,81.12,81.25,284600.0,47.5524,47.5524,47.3423,47.4181,284600.0
2008-07-11 14:25:00,81.25,81.46,81.1,81.1,217700.0,47.4181,47.5407,47.3306,47.3306,217700.0
2008-07-11 14:30:00,81.11,81.23,80.93,80.93,268600.0,47.3364,47.4065,47.2314,47.2314,268600.0
2008-07-11 14:35:00,80.93,81.34,80.91,81.25,208300.0,47.2314,47.4707,47.2197,47.4181,208300.0
2008-07-11 14:40:00,81.25,81.44,81.21,81.44,182200.0,47.4181,47.529,47.3948,47.529,182200.0
2008-07-11 14:45:00,81.44,81.84,81.28,81.83,325000.0,47.529,47.7625,47.4357,47.7566,325000.0
2008-07-11 14:50:00,81.85,82.14,81.55,81.77,545500.0,47.7683,47.9376,47.5932,47.7216,545500.0
2008-07-11 14:55:00,81.79,82.32,81.68,82.31,647600.0,47.7333,48.0426,47.6691,48.0368,647600.0
2008-07-11 15:00:00,82.32,82.63,81.96,82.61,788100.0,48.0426,48.2235,47.8325,48.2118,788100.0
2008-07-11 15:05:00,82.61,82.61,81.89,82.27,783900.0,48.2118,48.2118,47.7917,48.0134,783900.0
2008-07-11 15:10:00,82.29,82.33,81.57,81.64,509400.0,48.0251,48.0484,47.6049,47.6457,509400.0
2008-07-11 15:15:00,81.68,81.99,81.61,81.7,313700.0,47.6691,47.85,47.6282,47.6808,313700.0
2008-07-11 15:20:00,81.69,81.91,81.49,81.5,304800.0,47.6749,47.8033,47.5582,47.564,304800.0
2008-07-11 15:25:00,81.5,81.81,81.47,81.59,366900.0,47.564,47.745,47.5465,47.6166,366900.0
2008-07-11 15:30:00,81.59,81.67,81.25,81.38,526500.0,47.6166,47.6633,47.4181,47.494,526500.0
2008-07-11 15:35:00,81.39,81.69,81.34,81.41,185700.0,47.4998,47.6749,47.4707,47.5115,185700.0
2008-07-11 15:40:00,81.4,81.55,81.26,81.35,535400.0,47.5057,47.5932,47.424,47.4765,535400.0
2008-07-11 15:45:00,81.36,81.64,81.33,81.51,325200.0,47.4823,47.6457,47.4648,47.5699,325200.0
2008-07-11 15:50:00,81.53,81.94,81.53,81.74,393200.0,47.5816,47.8208,47.5816,47.7041,393200.0
2008-07-11 15:55:00,81.72,81.84,81.59,81.8,322600.0,47.6924,47.7625,47.6166,47.7391,322600.0
2008-07-14 09:30:00,82.0,82.59,82.0,82.29,500000.0,47.8558,48.2002,47.8558,48.0251,500000.0
2008-07-14 09:35:00,82.27,82.56,82.1,82.14,627600.0,48.0134,48.1827,47.9142,47.9376,627600.0
2008-07-14 09:40:00,82.13,82.13,81.7,81.72,804100.0,47.9317,47.9317,47.6808,47.6924,804100.0
2008-07-14 09:45:00,81.73,81.89,81.67,81.85,1150800.0,47.6983,47.7917,47.6633,47.7683,1150800.0
2008-07-14 09:50:00,81.85,82.2,81.85,82.12,1096800.0,47.7683,47.9726,47.7683,47.9259,1096800.0
2008-07-14 09:55:00,82.12,82.39,82.11,82.17,536300.0,47.9259,48.0835,47.92,47.9551,536300.0
2008-07-14 10:00:00,82.17,82.86,82.11,82.84,332900.0,47.9551,48.3578,47.92,48.3461,332900.0
2008-07-14 10:05:00,82.84,83.03,82.59,83.02,484800.0,48.3461,48.457,48.2002,48.4511,484800.0
2008-07-14 10:10:00,83.02,83.27,82.84,82.92,449800.0,48.4511,48.597,48.3461,48.3928,449800.0
2008-07-14 10:15:00,82.9,83.24,82.87,83.2,569900.0,48.3811,48.5795,48.3636,48.5562,569900.0
2008-07-14 10:20:00,83.2,83.27,83.03,83.22,372400.0,48.5562,48.597,48.457,48.5679,372400.0
2008-07-14 10:25:00,83.2,83.23,82.83,83.02,528500.0,48.5562,48.5737,48.3402,48.4511,528500.0
2008-07-14 10:30:00,83.0,83.04,82.74,83.01,409800.0,48.4395,48.4628,48.2877,48.4453,409800.0
2008-07-14 10:35:00,83.0,83.07,82.87,82.95,638400.0,48.4395,48.4803,48.3636,48.4103,638400.0
2008-07-14 10:40:00,82.95,83.01,82.7,82.71,170100.0,48.4103,48.4453,48.2644,48.2702,170100.0
2008-07-14 10:45:00,82.71,82.84,82.41,82.46,195500.0,48.2702,48.3461,48.0951,48.1243,195500.0
2008-07-14 10:50:00,82.45,82.75,82.28,82.67,244400.0,48.1185,48.2936,48.0193,48.2469,244400.0
2008-07-14 10:55:00,82.68,82.72,82.5,82.56,134500.0,48.2527,48.276,48.1477,48.1827,134500.0
2008-07-14 11:00:00,82.57,82.66,82.47,82.66,146400.0,48.1885,48.241,48.1301,48.241,146400.0
2008-07-14 11:05:00,82.66,82.73,82.58,82.71,75300.0,48.241,48.2819,48.1943,48.2702,75300.0
2008-07-14 11:10:00,82.69,82.69,82.19,82.21,196800.0,48.2585,48.2585,47.9667,47.9784,196800.0
2008-07-14 11:15:00,82.21,82.46,82.19,82.3,170800.0,47.9784,48.1243,47.9667,48.0309,170800.0
2008-07-14 11:20:00,82.32,82.45,82.26,82.32,115800.0,48.0426,48.1185,48.0076,48.0426,115800.0
2008-07-14 11:25:00,82.31,82.38,82.0,82.05,237600.0,48.0368,48.0776,47.8558,47.885,237600.0
2008-07-14 11:30:00,82.07,82.16,81.91,82.0,109700.0,47.8967,47.9492,47.8033,47.8558,109700.0
2008-07-14 11:35:00,82.01,82.02,81.85,81.85,130400.0,47.8617,47.8675,47.7683,47.7683,130400.0
2008-07-14 11:40:00,81.85,82.05,81.76,82.04,151700.0,47.7683,47.885,47.7158,47.8792,151700.0
2008-07-14 11:45:00,82.06,82.06,81.81,82.05,148500.0,47.8909,47.8909,47.745,47.885,148500.0
2008-07-14 11:50:00,82.06,82.11,81.8,81.8,144900.0,47.8909,47.92,47.7391,47.7391,144900.0
2008-07-14 11:55:00,81.81,81.85,81.28,81.67,327900.0,47.745,47.7683,47.4357,47.6633,327900.0
2008-07-14 12:00:00,81.67,81.91,81.64,81.65,496400.0,47.6633,47.8033,47.6457,47.6516,496400.0
2008-07-14 12:05:00,81.65,81.94,81.5,81.93,187300.0,47.6516,47.8208,47.564,47.815,187300.0
2008-07-14 12:10:00,81.93,81.95,81.6,81.61,98500.0,47.815,47.8267,47.6224,47.6282,98500.0
2008-07-14 12:15:00,81.61,82.06,81.61,82.04,485100.0,47.6282,47.8909,47.6282,47.8792,485100.0
2008-07-14 12:20:00,82.04,82.04,81.68,81.89,229700.0,47.8792,47.8792,47.6691,47.7917,229700.0
2008-07-14 12:25:00,81.89,81.96,81.8,81.81,51300.0,47.7917,47.8325,47.7391,47.745,51300.0
2008-07-14 12:30:00,81.82,81.9,81.66,81.76,82100.0,47.7508,47.7975,47.6574,47.7158,82100.0
2008-07-14 12:35:00,81.76,81.76,81.54,81.62,202700.0,47.7158,47.7158,47.5874,47.6341,202700.0
2008-07-14 12:40:00,81.67,81.78,81.62,81.77,97000.0,47.6633,47.7275,47.6341,47.7216,97000.0
2008-07-14 12:45:00,81.8,81.85,81.67,81.84,137100.0,47.7391,47.7683,47.6633,47.7625,137100.0
2008-07-14 12:50:00,81.86,82.1,81.84,82.1,279900.0,47.7741,47.9142,47.7625,47.9142,279900.0
2008-07-14 12:55:00,82.1,82.18,82.0,82.11,227200.0,47.9142,47.9609,47.8558,47.92,227200.0
2008-07-14 13:00:00,82.08,82.08,81.93,82.03,118300.0,47.9025,47.9025,47.815,47.8734,118300.0
2008-07-14 13:05:00,82.04,82.05,81.85,81.97,85700.0,47.8792,47.885,47.7683,47.8383,85700.0
2008-07-14 13:10:00,81.95,82.16,81.85,82.14,113500.0,47.8267,47.9492,47.7683,47.9376,113500.0
2008-07-14 13:15:00,82.12,82.18,81.95,81.99,126400.0,47.9259,47.9609,47.8267,47.85,126400.0
2008-07-14 13:20:00,82.0,82.1,81.81,81.85,86100.0,47.8558,47.9142,47.745,47.7683,86100.0
2008-07-14 13:25:00,81.85,82.0,81.79,81.83,276600.0,47.7683,47.8558,47.7333,47.7566,276600.0
2008-07-14 13:30:00,81.83,81.95,81.72,81.76,197100.0,47.7566,47.8267,47.6924,47.7158,197100.0
2008-07-14 13:35:00,81.77,82.01,81.74,82.0,199400.0,47.7216,47.8617,47.7041,47.8558,199400.0
2008-07-14 13:40:00,81.99,82.1,81.85,81.97,209300.0,47.85,47.9142,47.7683,47.8383,209300.0
2008-07-14 13:45:00,81.96,82.16,81.81,81.9,280600.0,47.8325,47.9492,47.745,47.7975,280600.0
2008-07-14 13:50:00,81.91,82.02,81.83,81.96,158800.0,47.8033,47.8675,47.7566,47.8325,158800.0
2008-07-14 13:55:00,81.97,82.19,81.92,82.19,220400.0,47.8383,47.9667,47.8092,47.9667,220400.0
2008-07-14 14:00:00,82.19,82.19,81.95,82.14,144800.0,47.9667,47.9667,47.8267,47.9376,144800.0
2008-07-14 14:05:00,82.12,82.23,82.09,82.15,194700.0,47.9259,47.9901,47.9084,47.9434,194700.0
2008-07-14 14:10:00,82.16,82.24,82.05,82.08,117200.0,47.9492,47.9959,47.885,47.9025,117200.0
2008-07-14 14:15:00,82.08,82.18,82.01,82.15,121400.0,47.9025,47.9609,47.8617,47.9434,121400.0
2008-07-14 14:20:00,82.15,82.22,82.09,82.12,60200.0,47.9434,47.9842,47.9084,47.9259,60200.0
2008-07-14 14:25:00,82.11,82.24,82.08,82.21,151000.0,47.92,47.9959,47.9025,47.9784,151000.0
2008-07-14 14:30:00,82.23,82.32,82.2,82.32,80000.0,47.9901,48.0426,47.9726,48.0426,80000.0
2008-07-14 14:35:00,82.3,82.32,82.23,82.28,107900.0,48.0309,48.0426,47.9901,48.0193,107900.0
2008-07-14 14:40:00,82.27,82.29,82.15,82.22,89300.0,48.0134,48.0251,47.9434,47.9842,89300.0
2008-07-14 14:45:00,82.2,82.23,81.99,82.06,124600.0,47.9726,47.9901,47.85,47.8909,124600.0
2008-07-14 14:50:00,82.05,82.09,81.91,81.99,192900.0,47.885,47.9084,47.8033,47.85,192900.0
2008-07-14 14:55:00,81.98,82.09,81.94,82.05,134900.0,47.8442,47.9084,47.8208,47.885,134900.0
2008-07-14 15:00:00,82.04,82.05,81.86,81.87,77500.0,47.8792,47.885,47.7741,47.78,77500.0
2008-07-14 15:05:00,81.88,81.88,81.6,81.81,333400.0,47.7858,47.7858,47.6224,47.745,333400.0
2008-07-14 15:10:00,81.8,82.04,81.8,82.03,290400.0,47.7391,47.8792,47.7391,47.8734,290400.0
2008-07-14 15:15:00,82.02,82.08,81.86,81.9,163000.0,47.8675,47.9025,47.7741,47.7975,163000.0
2008-07-14 15:20:00,81.91,82.24,81.81,82.11,237400.0,47.8033,47.9959,47.745,47.92,237400.0
2008-07-14 15:25:00,82.1,82.32,82.1,82.3,176000.0,47.9142,48.0426,47.9142,48.0309,176000.0
2008-07-14 15:30:00,82.33,82.6,82.27,82.56,290500.0,48.0484,48.206,48.0134,48.1827,290500.0
2008-07-14 15:35:00,82.56,82.7,82.47,82.63,275600.0,48.1827,48.2644,48.1301,48.2235,275600.0
2008-07-14 15:40:00,82.64,82.64,82.41,82.5,360400.0,48.2294,48.2294,48.0951,48.1477,360400.0
2008-07-14 15:45:00,82.5,82.59,82.43,82.57,279900.0,48.1477,48.2002,48.1068,48.1885,279900.0
2008-07-14 15:50:00,82.56,82.62,82.29,82.32,365100.0,48.1827,48.2177,48.0251,48.0426,365100.0
2008-07-14 15:55:00,82.31,82.42,82.24,82.34,848100.0,48.0368,48.101,47.9959,48.0543,848100.0
2008-07-15 09:30:00,82.02,82.27,82.0,82.22,130400.0,47.8675,48.0134,47.8558,47.9842,130400.0
2008-07-15 09:35:00,82.22,82.35,81.98,81.98,149000.0,47.9842,48.0601,47.8442,47.8442,149000.0
2008-07-15 09:40:00,81.99,81.99,81.78,81.93,221700.0,47.85,47.85,47.7275,47.815,221700.0
2008-07-15 09:45:00,81.91,81.95,81.74,81.84,216700.0,47.8033,47.8267,47.7041,47.7625,216700.0
2008-07-15 09:50:00,81.85,81.87,81.27,81.29,658100.0,47.7683,47.78,47.4298,47.4415,658100.0
2008-07-15 09:55:00,81.29,81.59,81.15,81.53,395200.0,47.4415,47.6166,47.3598,47.5816,395200.0
2008-07-15 10:00:00,81.54,81.57,81.03,81.2,469600.0,47.5874,47.6049,47.2897,47.389,469600.0
2008-07-15 10:05:00,81.18,81.18,80.38,80.77,951400.0,47.3773,47.3773,46.9104,47.138,951400.0
2008-07-15 10:10:00,80.78,80.81,80.58,80.7,542500.0,47.1438,47.1614,47.0271,47.0972,542500.0
2008-07-15 10:15:00,80.7,80.9,80.6,80.78,616700.0,47.0972,47.2139,47.0388,47.1438,616700.0
2008-07-15 10:20:00,80.77,81.28,80.73,81.28,343000.0,47.138,47.4357,47.1147,47.4357,343000.0
2008-07-15 10:25:00,81.29,81.42,80.89,80.95,399500.0,47.4415,47.5174,47.208,47.2431,399500.0
2008-07-15 10:30:00,80.96,81.14,80.67,80.79,240900.0,47.2489,47.3539,47.0797,47.1497,240900.0
2008-07-15 10:35:00,80.78,80.83,80.65,80.76,295500.0,47.1438,47.173,47.068,47.1322,295500.0
2008-07-15 10:40:00,80.74,80.89,80.7,80.72,284900.0,47.1205,47.208,47.0972,47.1088,284900.0
2008-07-15 10:45:00,80.71,80.71,80.45,80.51,455800.0,47.103,47.103,46.9513,46.9863,455800.0
2008-07-15 10:50:00,80.51,80.61,80.45,80.55,474900.0,46.9863,47.0446,46.9513,47.0096,474900.0
2008-07-15 10:55:00,80.55,80.78,80.54,80.74,298700.0,47.0096,47.1438,47.0038,47.1205,298700.0
2008-07-15 11:00:00,80.73,80.78,80.56,80.59,606800.0,47.1147,47.1438,47.0155,47.033,606800.0
2008-07-15 11:05:00,80.6,80.64,79.87,79.87,1742800.0,47.0388,47.0621,46.6128,46.6128,1742800.0
2008-07-15 11:10:00,79.87,80.08,79.69,80.02,1236800.0,46.6128,46.7353,46.5077,46.7003,1236800.0
2008-07-15 11:15:00,79.99,80.09,79.62,79.67,723500.0,46.6828,46.7412,46.4669,46.496,723500.0
2008-07-15 11:20:00,79.68,79.79,79.2,79.2,998700.0,46.5019,46.5661,46.2217,46.2217,998700.0
2008-07-15 11:25:00,79.2,79.48,79.13,79.47,622700.0,46.2217,46.3852,46.1809,46.3793,622700.0
2008-07-15 11:30:00,79.46,79.8,79.45,79.69,816300.0,46.3735,46.5719,46.3676,46.5077,816300.0
2008-07-15 11:35:00,79.7,79.89,79.55,79.57,655600.0,46.5136,46.6244,46.426,46.4377,655600.0
2008-07-15 11:40:00,79.58,79.62,79.4,79.55,467600.0,46.4435,46.4669,46.3385,46.426,467600.0
2008-07-15 11:45:00,79.57,79.88,79.52,79.87,277300.0,46.4377,46.6186,46.4085,46.6128,277300.0
2008-07-15 11:50:00,79.88,80.02,79.55,79.72,564200.0,46.6186,46.7003,46.426,46.5252,564200.0
2008-07-15 11:55:00,79.72,80.07,79.72,79.98,362400.0,46.5252,46.7295,46.5252,46.677,362400.0
2008-07-15 12:00:00,79.99,80.06,79.84,80.06,238700.0,46.6828,46.7236,46.5953,46.7236,238700.0
2008-07-15 12:05:00,80.06,80.28,79.97,80.18,329200.0,46.7236,46.852,46.6711,46.7937,329200.0
2008-07-15 12:10:00,80.16,80.23,79.91,79.93,362900.0,46.782,46.8229,46.6361,46.6478,362900.0
2008-07-15 12:15:00,79.92,81.7,79.71,79.77,209000.0,46.6419,47.6808,46.5194,46.5544,209000.0
2008-07-15 12:20:00,79.8,80.04,79.77,80.01,223500.0,46.5719,46.712,46.5544,46.6945,223500.0
2008-07-15 12:25:00,80.02,80.09,79.92,80.0,187800.0,46.7003,46.7412,46.6419,46.6886,187800.0
2008-07-15 12:30:00,80.02,80.28,79.82,80.02,307900.0,46.7003,46.852,46.5836,46.7003,307900.0
2008-07-15 12:35:00,80.01,80.26,79.92,80.21,150400.0,46.6945,46.8404,46.6419,46.8112,150400.0
2008-07-15 12:40:00,80.19,80.33,80.16,80.21,249800.0,46.7995,46.8812,46.782,46.8112,249800.0
2008-07-15 12:45:00,80.2,80.47,80.17,80.34,182400.0,46.8054,46.9629,46.7878,46.8871,182400.0
2008-07-15 12:50:00,80.33,80.41,79.97,80.04,216600.0,46.8812,46.9279,46.6711,46.712,216600.0
2008-07-15 12:55:00,80.01,80.45,79.84,80.03,237200.0,46.6945,46.9513,46.5953,46.7061,237200.0
2008-07-15 13:00:00,80.02,80.33,79.94,80.27,317600.0,46.7003,46.8812,46.6536,46.8462,317600.0
2008-07-15 13:05:00,80.27,80.46,80.25,80.36,366200.0,46.8462,46.9571,46.8345,46.8987,366200.0
2008-07-15 13:10:00,80.37,80.58,80.33,80.37,174700.0,46.9046,47.0271,46.8812,46.9046,174700.0
2008-07-15 13:15:00,80.38,80.44,80.22,80.37,140700.0,46.9104,46.9454,46.817,46.9046,140700.0
2008-07-15 13:20:00,80.38,80.54,80.29,80.42,322400.0,46.9104,47.0038,46.8579,46.9337,322400.0
2008-07-15 13:25:00,80.44,80.57,80.28,80.56,342700.0,46.9454,47.0213,46.852,47.0155,342700.0
2008-07-15 13:30:00,80.54,80.57,80.25,80.25,187700.0,47.0038,47.0213,46.8345,46.8345,187700.0
2008-07-15 13:35:00,80.25,80.39,80.13,80.14,237800.0,46.8345,46.9162,46.7645,46.7703,237800.0
2008-07-15 13:40:00,80.12,80.39,80.12,80.38,142800.0,46.7587,46.9162,46.7587,46.9104,142800.0
2008-07-15 13:45:00,80.37,80.38,80.11,80.15,212800.0,46.9046,46.9104,46.7528,46.7762,212800.0
2008-07-15 13:50:00,80.15,80.19,80.06,80.07,202800.0,46.7762,46.7995,46.7236,46.7295,202800.0
2008-07-15 13:55:00,80.07,80.13,79.91,79.97,118100.0,46.7295,46.7645,46.6361,46.6711,118100.0
2008-07-15 14:00:00,79.98,80.0,79.71,79.73,168800.0,46.677,46.6886,46.5194,46.5311,168800.0
2008-07-15 14:05:00,79.73,79.87,79.6,79.84,296300.0,46.5311,46.6128,46.4552,46.5953,296300.0
2008-07-15 14:10:00,79.84,79.96,79.71,79.79,284200.0,46.5953,46.6653,46.5194,46.5661,284200.0
2008-07-15 14:15:00,79.79,80.08,79.69,80.07,193000.0,46.5661,46.7353,46.5077,46.7295,193000.0
2008-07-15 14:20:00,80.08,80.13,79.76,79.84,176700.0,46.7353,46.7645,46.5486,46.5953,176700.0
2008-07-15 14:25:00,79.84,80.0,79.78,79.94,138900.0,46.5953,46.6886,46.5602,46.6536,138900.0
2008-07-15 14:30:00,79.95,80.12,79.91,80.03,152500.0,46.6595,46.7587,46.6361,46.7061,152500.0
2008-07-15 14:35:00,80.04,80.08,79.93,80.07,70000.0,46.712,46.7353,46.6478,46.7295,70000.0
2008-07-15 14:40:00,80.09,80.1,79.82,79.92,124300.0,46.7412,46.747,46.5836,46.6419,124300.0
2008-07-15 14:45:00,79.91,79.94,79.81,79.9,120100.0,46.6361,46.6536,46.5777,46.6303,120100.0
2008-07-15 14:50:00,79.91,79.91,79.77,79.89,135500.0,46.6361,46.6361,46.5544,46.6244,135500.0
2008-07-15 14:55:00,79.89,80.06,79.85,79.95,294700.0,46.6244,46.7236,46.6011,46.6595,294700.0
2008-07-15 15:00:00,79.97,80.29,79.94,80.25,168100.0,46.6711,46.8579,46.6536,46.8345,168100.0
2008-07-15 15:05:00,80.26,80.33,80.09,80.27,375400.0,46.8404,46.8812,46.7412,46.8462,375400.0
2008-07-15 15:10:00,80.28,80.36,80.05,80.14,383100.0,46.852,46.8987,46.7178,46.7703,383100.0
2008-07-15 15:15:00,80.14,80.26,80.07,80.25,288100.0,46.7703,46.8404,46.7295,46.8345,288100.0
2008-07-15 15:20:00,80.25,80.25,79.92,79.98,148200.0,46.8345,46.8345,46.6419,46.677,148200.0
2008-07-15 15:25:00,79.99,80.01,79.85,79.85,229800.0,46.6828,46.6945,46.6011,46.6011,229800.0
2008-07-15 15:30:00,79.86,79.95,79.75,79.79,430800.0,46.6069,46.6595,46.5427,46.5661,430800.0
2008-07-15 15:35:00,79.79,79.79,79.55,79.64,576900.0,46.5661,46.5661,46.426,46.4785,576900.0
2008-07-15 15:40:00,79.65,79.65,79.13,79.3,821300.0,46.4844,46.4844,46.1809,46.2801,821300.0
2008-07-15 15:45:00,79.3,79.42,79.11,79.14,618400.0,46.2801,46.3501,46.1692,46.1867,618400.0
2008-07-15 15:50:00,79.16,79.22,79.03,79.04,1060900.0,46.1984,46.2334,46.1225,46.1284,1060900.0
2008-07-15 15:55:00,79.04,79.05,78.7,78.75,1164200.0,46.1284,46.1342,45.9299,45.9591,1164200.0
2008-07-16 09:30:00,78.69,78.97,78.29,78.42,450400.0,45.9241,46.0875,45.6907,45.7665,450400.0
2008-07-16 09:35:00,78.42,78.78,78.08,78.76,682200.0,45.7665,45.9766,45.5681,45.965,682200.0
2008-07-16 09:40:00,78.78,78.81,78.13,78.36,630900.0,45.9766,45.9941,45.5973,45.7315,630900.0
2008-07-16 09:45:00,78.33,78.5,78.12,78.44,836200.0,45.714,45.8132,45.5914,45.7782,836200.0
2008-07-16 09:50:00,78.43,78.43,78.05,78.09,445000.0,45.7724,45.7724,45.5506,45.5739,445000.0
2008-07-16 09:55:00,78.1,78.23,77.97,78.22,912800.0,45.5798,45.6556,45.5039,45.6498,912800.0
2008-07-16 10:00:00,78.21,78.57,78.14,78.52,1030900.0,45.644,45.8541,45.6031,45.8249,1030900.0
2008-07-16 10:05:00,78.52,78.7,78.37,78.51,800400.0,45.8249,45.9299,45.7374,45.8191,800400.0
2008-07-16 10:10:00,78.52,78.53,78.19,78.25,458900.0,45.8249,45.8307,45.6323,45.6673,458900.0
2008-07-16 10:15:00,78.26,78.56,78.22,78.46,519800.0,45.6732,45.8482,45.6498,45.7899,519800.0
2008-07-16 10:20:00,78.45,78.6,78.45,78.49,302600.0,45.784,45.8716,45.784,45.8074,302600.0
2008-07-16 10:25:00,78.49,78.52,78.23,78.41,604100.0,45.8074,45.8249,45.6556,45.7607,604100.0
2008-07-16 10:30:00,78.42,78.52,78.19,78.49,332300.0,45.7665,45.8249,45.6323,45.8074,332300.0
2008-07-16 10:35:00,78.48,78.48,77.0,77.03,2952700.0,45.8015,45.8015,44.9378,44.9553,2952700.0
2008-07-16 10:40:00,77.03,77.2,76.75,76.85,2679800.0,44.9553,45.0545,44.7919,44.8503,2679800.0
2008-07-16 10:45:00,76.83,76.98,76.46,76.52,1522800.0,44.8386,44.9261,44.6227,44.6577,1522800.0
2008-07-16 10:50:00,76.51,76.54,76.08,76.34,1287500.0,44.6518,44.6693,44.4009,44.5526,1287500.0
2008-07-16 10:55:00,76.32,76.8,76.25,76.56,1446900.0,44.541,44.8211,44.5001,44.681,1446900.0
2008-07-16 11:00:00,76.56,76.6,76.35,76.5,1161900.0,44.681,44.7044,44.5585,44.646,1161900.0
2008-07-16 11:05:00,76.5,76.54,76.39,76.43,1094000.0,44.646,44.6693,44.5818,44.6052,1094000.0
2008-07-16 11:10:00,76.43,76.44,76.12,76.29,1486500.0,44.6052,44.611,44.4242,44.5234,1486500.0
2008-07-16 11:15:00,76.28,76.6,75.92,75.99,1487600.0,44.5176,44.7044,44.3075,44.3484,1487600.0
2008-07-16 11:20:00,75.98,76.3,75.95,76.3,800200.0,44.3425,44.5293,44.325,44.5293,800200.0
2008-07-16 11:25:00,76.28,76.56,76.25,76.49,807700.0,44.5176,44.681,44.5001,44.6402,807700.0
2008-07-16 11:30:00,76.49,76.56,76.32,76.36,458200.0,44.6402,44.681,44.541,44.5643,458200.0
2008-07-16 11:35:00,76.36,76.66,76.35,76.63,570700.0,44.5643,44.7394,44.5585,44.7219,570700.0
2008-07-16 11:40:00,76.63,76.72,76.48,76.72,356100.0,44.7219,44.7744,44.6343,44.7744,356100.0
2008-07-16 11:45:00,76.72,77.19,76.72,77.18,833700.0,44.7744,45.0487,44.7744,45.0429,833700.0
2008-07-16 11:50:00,77.18,77.42,77.08,77.15,929300.0,45.0429,45.1829,44.9845,45.0254,929300.0
2008-07-16 11:55:00,77.14,77.14,76.85,76.93,651500.0,45.0195,45.0195,44.8503,44.897,651500.0
2008-07-16 12:00:00,76.93,77.3,76.88,77.3,405900.0,44.897,45.1129,44.8678,45.1129,405900.0
2008-07-16 12:05:00,77.29,77.32,77.08,77.1,271300.0,45.1071,45.1246,44.9845,44.9962,271300.0
2008-07-16 12:10:00,77.1,77.25,76.96,77.01,524700.0,44.9962,45.0837,44.9145,44.9436,524700.0
2008-07-16 12:15:00,77.0,77.0,76.75,76.77,311200.0,44.9378,44.9378,44.7919,44.8036,311200.0
2008-07-16 12:20:00,76.77,76.99,76.71,76.99,731400.0,44.8036,44.932,44.7686,44.932,731400.0
2008-07-16 12:25:00,76.99,77.03,76.72,76.85,239600.0,44.932,44.9553,44.7744,44.8503,239600.0
2008-07-16 12:30:00,76.83,77.02,76.82,76.84,187300.0,44.8386,44.9495,44.8328,44.8444,187300.0
2008-07-16 12:35:00,76.84,76.91,76.68,76.76,177000.0,44.8444,44.8853,44.7511,44.7977,177000.0
2008-07-16 12:40:00,76.75,76.98,76.74,76.95,142400.0,44.7919,44.9261,44.7861,44.9086,142400.0
2008-07-16 12:45:00,76.94,76.98,76.79,76.92,324900.0,44.9028,44.9261,44.8153,44.8911,324900.0
2008-07-16 12:50:00,76.92,76.98,76.84,76.92,255500.0,44.8911,44.9261,44.8444,44.8911,255500.0
2008-07-16 12:55:00,76.93,77.03,76.84,76.91,269500.0,44.897,44.9553,44.8444,44.8853,269500.0
2008-07-16 13:00:00,76.91,77.03,76.76,76.95,181800.0,44.8853,44.9553,44.7977,44.9086,181800.0
2008-07-16 13:05:00,76.95,77.11,76.88,77.1,336900.0,44.9086,45.002,44.8678,44.9962,336900.0
2008-07-16 13:10:00,77.1,77.13,76.87,76.91,244700.0,44.9962,45.0137,44.8619,44.8853,244700.0
2008-07-16 13:15:00,76.93,77.01,76.82,76.83,174500.0,44.897,44.9436,44.8328,44.8386,174500.0
2008-07-16 13:20:00,76.82,77.03,76.82,76.88,423600.0,44.8328,44.9553,44.8328,44.8678,423600.0
2008-07-16 13:25:00,76.89,76.93,76.83,76.9,134900.0,44.8736,44.897,44.8386,44.8794,134900.0
2008-07-16 13:30:00,76.91,77.0,76.77,76.82,228300.0,44.8853,44.9378,44.8036,44.8328,228300.0
2008-07-16 13:35:00,76.83,76.91,76.68,76.8,334700.0,44.8386,44.8853,44.7511,44.8211,334700.0
2008-07-16 13:40:00,76.8,76.88,76.7,76.73,291900.0,44.8211,44.8678,44.7627,44.7802,291900.0
2008-07-16 13:45:00,76.73,76.77,76.51,76.52,490600.0,44.7802,44.8036,44.6518,44.6577,490600.0
2008-07-16 13:50:00,76.52,76.65,76.47,76.65,193000.0,44.6577,44.7335,44.6285,44.7335,193000.0
2008-07-16 13:55:00,76.65,76.87,76.65,76.77,367600.0,44.7335,44.8619,44.7335,44.8036,367600.0
2008-07-16 14:00:00,76.77,76.84,76.51,76.75,434600.0,44.8036,44.8444,44.6518,44.7919,434600.0
2008-07-16 14:05:00,76.74,76.78,76.51,76.76,320300.0,44.7861,44.8094,44.6518,44.7977,320300.0
2008-07-16 14:10:00,76.75,76.94,76.69,76.7,564600.0,44.7919,44.9028,44.7569,44.7627,564600.0
2008-07-16 14:15:00,76.7,76.76,76.57,76.75,582000.0,44.7627,44.7977,44.6869,44.7919,582000.0
2008-07-16 14:20:00,76.76,77.02,76.76,77.0,384800.0,44.7977,44.9495,44.7977,44.9378,384800.0
2008-07-16 14:25:00,77.01,77.06,76.84,76.89,556100.0,44.9436,44.9728,44.8444,44.8736,556100.0
2008-07-16 14:30:00,76.89,76.91,76.82,76.84,281800.0,44.8736,44.8853,44.8328,44.8444,281800.0
2008-07-16 14:35:00,76.81,77.06,76.73,77.0,295200.0,44.8269,44.9728,44.7802,44.9378,295200.0
2008-07-16 14:40:00,77.0,77.02,76.68,76.71,221200.0,44.9378,44.9495,44.7511,44.7686,221200.0
2008-07-16 14:45:00,76.7,76.88,76.62,76.85,288000.0,44.7627,44.8678,44.716,44.8503,288000.0
2008-07-16 14:50:00,76.84,76.88,76.62,76.69,193600.0,44.8444,44.8678,44.716,44.7569,193600.0
2008-07-16 14:55:00,76.69,76.77,76.56,76.59,620600.0,44.7569,44.8036,44.681,44.6985,620600.0
2008-07-16 15:00:00,76.61,76.97,76.57,76.69,369000.0,44.7102,44.9203,44.6869,44.7569,369000.0
2008-07-16 15:05:00,76.68,76.84,76.59,76.78,352700.0,44.7511,44.8444,44.6985,44.8094,352700.0
2008-07-16 15:10:00,76.77,76.94,76.64,76.93,393100.0,44.8036,44.9028,44.7277,44.897,393100.0
2008-07-16 15:15:00,76.92,76.98,76.8,76.81,308300.0,44.8911,44.9261,44.8211,44.8269,308300.0
2008-07-16 15:20:00,76.81,77.0,76.77,76.79,368100.0,44.8269,44.9378,44.8036,44.8153,368100.0
2008-07-16 15:25:00,76.78,76.9,76.76,76.81,360200.0,44.8094,44.8794,44.7977,44.8269,360200.0
2008-07-16 15:30:00,76.82,76.86,76.62,76.78,355000.0,44.8328,44.8561,44.716,44.8094,355000.0
2008-07-16 15:35:00,76.78,77.14,76.78,77.13,583500.0,44.8094,45.0195,44.8094,45.0137,583500.0
2008-07-16 15:40:00,77.12,77.14,76.86,76.91,883200.0,45.0078,45.0195,44.8561,44.8853,883200.0
2008-07-16 15:45:00,76.92,76.94,76.68,76.79,570400.0,44.8911,44.9028,44.7511,44.8153,570400.0
2008-07-16 15:50:00,76.79,77.03,76.75,76.96,633900.0,44.8153,44.9553,44.7919,44.9145,633900.0
2008-07-16 15:55:00,76.97,77.15,76.94,77.07,950600.0,44.9203,45.0254,44.9028,44.9787,950600.0
2008-07-17 09:30:00,77.59,77.59,77.12,77.15,628900.0,45.2821,45.2821,45.0078,45.0254,628900.0
2008-07-17 09:35:00,77.14,77.28,76.74,76.79,1001900.0,45.0195,45.1012,44.7861,44.8153,1001900.0
2008-07-17 09:40:00,76.76,76.97,76.53,76.55,1030000.0,44.7977,44.9203,44.6635,44.6752,1030000.0
2008-07-17 09:45:00,76.55,77.36,76.52,77.35,1528100.0,44.6752,45.1479,44.6577,45.1421,1528100.0
2008-07-17 09:50:00,77.36,77.7,77.28,77.58,952400.0,45.1479,45.3463,45.1012,45.2763,952400.0
2008-07-17 09:55:00,77.58,77.79,77.38,77.79,971700.0,45.2763,45.3989,45.1596,45.3989,971700.0
2008-07-17 10:00:00,77.78,77.96,77.74,77.88,1325200.0,45.393,45.4981,45.3697,45.4514,1325200.0
2008-07-17 10:05:00,77.89,78.4,77.84,78.32,1142000.0,45.4572,45.7549,45.428,45.7082,1142000.0
2008-07-17 10:10:00,78.3,78.31,77.89,77.92,828500.0,45.6965,45.7023,45.4572,45.4747,828500.0
2008-07-17 10:15:00,77.91,78.03,77.73,77.91,605800.0,45.4689,45.5389,45.3638,45.4689,605800.0
2008-07-17 10:20:00,77.91,78.07,77.87,77.92,253500.0,45.4689,45.5623,45.4455,45.4747,253500.0
2008-07-17 10:25:00,77.92,78.04,77.75,77.83,499900.0,45.4747,45.5448,45.3755,45.4222,499900.0
2008-07-17 10:30:00,77.83,77.88,77.75,77.83,345800.0,45.4222,45.4514,45.3755,45.4222,345800.0
2008-07-17 10:35:00,77.82,77.82,76.89,76.9,1202000.0,45.4164,45.4164,44.8736,44.8794,1202000.0
2008-07-17 10:40:00,76.9,77.36,76.89,77.34,887000.0,44.8794,45.1479,44.8736,45.1362,887000.0
2008-07-17 10:45:00,77.35,77.7,77.28,77.7,650300.0,45.1421,45.3463,45.1012,45.3463,650300.0
2008-07-17 10:50:00,77.7,77.75,77.12,77.2,365000.0,45.3463,45.3755,45.0078,45.0545,365000.0
2008-07-17 10:55:00,77.2,77.57,77.18,77.23,250800.0,45.0545,45.2705,45.0429,45.072,250800.0
2008-07-17 11:00:00,77.24,77.51,77.21,77.44,141900.0,45.0779,45.2354,45.0604,45.1946,141900.0
2008-07-17 11:05:00,77.45,77.71,77.45,77.58,263200.0,45.2004,45.3522,45.2004,45.2763,263200.0
2008-07-17 11:10:00,77.57,77.57,77.26,77.3,540400.0,45.2705,45.2705,45.0895,45.1129,540400.0
2008-07-17 11:15:00,77.28,77.33,76.94,76.97,513100.0,45.1012,45.1304,44.9028,44.9203,513100.0
2008-07-17 11:20:00,76.99,77.24,76.98,77.07,334700.0,44.932,45.0779,44.9261,44.9787,334700.0
2008-07-17 11:25:00,77.06,77.2,76.79,76.9,630300.0,44.9728,45.0545,44.8153,44.8794,630300.0
2008-07-17 11:30:00,76.93,77.44,76.85,77.2,492400.0,44.897,45.1946,44.8503,45.0545,492400.0
2008-07-17 11:35:00,77.21,77.24,76.83,76.91,291000.0,45.0604,45.0779,44.8386,44.8853,291000.0
2008-07-17 11:40:00,76.9,76.94,76.8,76.85,316300.0,44.8794,44.9028,44.8211,44.8503,316300.0
2008-07-17 11:45:00,76.85,76.94,76.68,76.69,427700.0,44.8503,44.9028,44.7511,44.7569,427700.0
2008-07-17 11:50:00,76.68,76.86,76.53,76.53,457900.0,44.7511,44.8561,44.6635,44.6635,457900.0
2008-07-17 11:55:00,76.55,76.6,76.28,76.34,1116700.0,44.6752,44.7044,44.5176,44.5526,1116700.0
2008-07-17 12:00:00,76.35,76.45,76.28,76.36,357000.0,44.5585,44.6168,44.5176,44.5643,357000.0
2008-07-17 12:05:00,76.37,76.7,76.37,76.56,354600.0,44.5701,44.7627,44.5701,44.681,354600.0
2008-07-17 12:10:00,76.56,76.56,76.42,76.46,204400.0,44.681,44.681,44.5993,44.6227,204400.0
2008-07-17 12:15:00,76.45,76.61,76.44,76.47,229900.0,44.6168,44.7102,44.611,44.6285,229900.0
2008-07-17 12:20:00,76.47,76.48,76.34,76.37,235600.0,44.6285,44.6343,44.5526,44.5701,235600.0
2008-07-17 12:25:00,76.36,76.58,76.36,76.52,558200.0,44.5643,44.6927,44.5643,44.6577,558200.0
2008-07-17 12:30:00,76.51,76.64,76.45,76.45,487300.0,44.6518,44.7277,44.6168,44.6168,487300.0
2008-07-17 12:35:00,76.45,76.46,76.08,76.12,598400.0,44.6168,44.6227,44.4009,44.4242,598400.0
2008-07-17 12:40:00,76.13,76.34,76.13,76.17,476400.0,44.4301,44.5526,44.4301,44.4534,476400.0
2008-07-17 12:45:00,76.17,76.18,75.82,75.87,663400.0,44.4534,44.4593,44.2492,44.2783,663400.0
2008-07-17 12:50:00,75.87,75.88,75.54,75.55,904100.0,44.2783,44.2842,44.0857,44.0916,904100.0
2008-07-17 12:55:00,75.55,75.55,75.22,75.48,784000.0,44.0916,44.0916,43.899,44.0507,784000.0
2008-07-17 13:00:00,75.48,75.81,75.48,75.59,1077600.0,44.0507,44.2433,44.0507,44.1149,1077600.0
2008-07-17 13:05:00,75.6,75.61,75.28,75.35,519800.0,44.1208,44.1266,43.934,43.9749,519800.0
2008-07-17 13:10:00,75.35,75.45,75.15,75.24,637500.0,43.9749,44.0332,43.8581,43.9107,637500.0
2008-07-17 13:15:00,75.24,75.5,75.18,75.43,725700.0,43.9107,44.0624,43.8756,44.0215,725700.0
2008-07-17 13:20:00,75.43,75.62,75.35,75.62,831700.0,44.0215,44.1324,43.9749,44.1324,831700.0
2008-07-17 13:25:00,75.61,75.67,75.54,75.66,527700.0,44.1266,44.1616,44.0857,44.1558,527700.0
2008-07-17 13:30:00,75.66,75.75,75.37,75.4,393800.0,44.1558,44.2083,43.9865,44.004,393800.0
2008-07-17 13:35:00,75.41,75.61,75.35,75.6,671100.0,44.0099,44.1266,43.9749,44.1208,671100.0
2008-07-17 13:40:00,75.6,75.7,75.46,75.46,579800.0,44.1208,44.1791,44.0391,44.0391,579800.0
2008-07-17 13:45:00,75.46,75.64,75.36,75.45,512500.0,44.0391,44.1441,43.9807,44.0332,512500.0
2008-07-17 13:50:00,75.44,75.48,75.36,75.44,342700.0,44.0274,44.0507,43.9807,44.0274,342700.0
2008-07-17 13:55:00,75.43,75.61,75.43,75.49,419900.0,44.0215,44.1266,44.0215,44.0566,419900.0
2008-07-17 14:00:00,75.52,75.56,75.45,75.48,185400.0,44.0741,44.0974,44.0332,44.0507,185400.0
2008-07-17 14:05:00,75.47,75.49,75.22,75.27,326100.0,44.0449,44.0566,43.899,43.9282,326100.0
2008-07-17 14:10:00,75.27,75.37,75.14,75.21,417000.0,43.9282,43.9865,43.8523,43.8932,417000.0
2008-07-17 14:15:00,75.21,75.44,75.15,75.28,717900.0,43.8932,44.0274,43.8581,43.934,717900.0
2008-07-17 14:20:00,75.28,75.28,75.03,75.08,473200.0,43.934,43.934,43.7881,43.8173,473200.0
2008-07-17 14:25:00,75.08,75.09,74.85,74.86,778300.0,43.8173,43.8231,43.6831,43.6889,778300.0
2008-07-17 14:30:00,74.86,75.07,74.8,75.04,518700.0,43.6889,43.8114,43.6539,43.7939,518700.0
2008-07-17 14:35:00,75.04,75.04,74.81,74.89,245800.0,43.7939,43.7939,43.6597,43.7064,245800.0
2008-07-17 14:40:00,74.89,74.99,74.56,74.64,831300.0,43.7064,43.7648,43.5138,43.5605,831300.0
2008-07-17 14:45:00,74.64,74.7,74.56,74.67,377800.0,43.5605,43.5955,43.5138,43.578,377800.0
2008-07-17 14:50:00,74.66,74.77,74.66,74.66,369500.0,43.5722,43.6364,43.5722,43.5722,369500.0
2008-07-17 14:55:00,74.65,74.65,74.47,74.5,664900.0,43.5663,43.5663,43.4613,43.4788,664900.0
2008-07-17 15:00:00,74.5,74.58,74.37,74.38,791500.0,43.4788,43.5255,43.4029,43.4088,791500.0
2008-07-17 15:05:00,74.4,74.4,74.21,74.21,425700.0,43.4204,43.4204,43.3095,43.3095,425700.0
2008-07-17 15:10:00,74.21,74.39,74.05,74.07,672100.0,43.3095,43.4146,43.2162,43.2278,672100.0
2008-07-17 15:15:00,74.07,74.38,74.07,74.36,599400.0,43.2278,43.4088,43.2278,43.3971,599400.0
2008-07-17 15:20:00,74.36,74.41,74.27,74.31,343700.0,43.3971,43.4263,43.3446,43.3679,343700.0
2008-07-17 15:25:00,74.3,74.37,74.25,74.29,574900.0,43.3621,43.4029,43.3329,43.3562,574900.0
2008-07-17 15:30:00,74.3,74.5,74.3,74.4,609300.0,43.3621,43.4788,43.3621,43.4204,609300.0
2008-07-17 15:35:00,74.41,74.59,74.38,74.55,969400.0,43.4263,43.5313,43.4088,43.508,969400.0
2008-07-17 15:40:00,74.55,75.0,74.42,74.99,1202000.0,43.508,43.7706,43.4321,43.7648,1202000.0
2008-07-17 15:45:00,74.98,75.38,74.87,75.36,1224800.0,43.7589,43.9924,43.6947,43.9807,1224800.0
2008-07-17 15:50:00,75.36,75.77,75.33,75.64,1988700.0,43.9807,44.22,43.9632,44.1441,1988700.0
2008-07-17 15:55:00,75.64,75.9,75.57,75.9,1431100.0,44.1441,44.2958,44.1032,44.2958,1431100.0
2008-07-18 09:30:00,76.19,76.53,75.86,76.44,1054300.0,44.4651,44.6635,44.2725,44.611,1054300.0
2008-07-18 09:35:00,76.45,76.79,76.38,76.61,1571200.0,44.6168,44.8153,44.576,44.7102,1571200.0
2008-07-18 09:40:00,76.61,76.89,76.54,76.86,813600.0,44.7102,44.8736,44.6693,44.8561,813600.0
2008-07-18 09:45:00,76.86,77.35,76.82,77.33,1155900.0,44.8561,45.1421,44.8328,45.1304,1155900.0
2008-07-18 09:50:00,77.33,77.48,77.26,77.33,842300.0,45.1304,45.2179,45.0895,45.1304,842300.0
2008-07-18 09:55:00,77.33,77.39,77.05,77.37,950700.0,45.1304,45.1654,44.967,45.1537,950700.0
2008-07-18 10:00:00,77.37,77.68,77.36,77.41,886400.0,45.1537,45.3347,45.1479,45.1771,886400.0
2008-07-18 10:05:00,77.42,77.51,77.23,77.46,759100.0,45.1829,45.2354,45.072,45.2063,759100.0
2008-07-18 10:10:00,77.46,77.52,77.31,77.32,522100.0,45.2063,45.2413,45.1187,45.1246,522100.0
2008-07-18 10:15:00,77.31,77.31,77.06,77.1,947800.0,45.1187,45.1187,44.9728,44.9962,947800.0
2008-07-18 10:20:00,77.09,77.16,76.89,77.1,615600.0,44.9903,45.0312,44.8736,44.9962,615600.0
2008-07-18 10:25:00,77.11,77.17,76.94,77.13,376600.0,45.002,45.037,44.9028,45.0137,376600.0
2008-07-18 10:30:00,77.12,77.24,76.93,77.24,370100.0,45.0078,45.0779,44.897,45.0779,370100.0
2008-07-18 10:35:00,77.25,77.36,77.2,77.3,249300.0,45.0837,45.1479,45.0545,45.1129,249300.0
2008-07-18 10:40:00,77.28,77.28,77.08,77.09,225200.0,45.1012,45.1012,44.9845,44.9903,225200.0
2008-07-18 10:45:00,77.09,77.1,76.69,76.89,585000.0,44.9903,44.9962,44.7569,44.8736,585000.0
2008-07-18 10:50:00,76.89,77.01,76.59,76.6,422600.0,44.8736,44.9436,44.6985,44.7044,422600.0
2008-07-18 10:55:00,76.6,76.82,76.44,76.72,645300.0,44.7044,44.8328,44.611,44.7744,645300.0
2008-07-18 11:00:00,76.71,76.73,76.37,76.4,361900.0,44.7686,44.7802,44.5701,44.5876,361900.0
2008-07-18 11:05:00,76.4,76.54,76.32,76.49,479100.0,44.5876,44.6693,44.541,44.6402,479100.0
2008-07-18 11:10:00,76.49,76.6,76.24,76.25,482300.0,44.6402,44.7044,44.4943,44.5001,482300.0
2008-07-18 11:15:00,76.25,76.31,75.92,75.94,443600.0,44.5001,44.5351,44.3075,44.3192,443600.0
2008-07-18 11:20:00,75.94,75.97,75.59,75.77,1043900.0,44.3192,44.3367,44.1149,44.22,1043900.0
2008-07-18 11:25:00,75.76,76.3,75.72,76.3,788800.0,44.2141,44.5293,44.1908,44.5293,788800.0
2008-07-18 11:30:00,76.29,76.42,76.11,76.17,873000.0,44.5234,44.5993,44.4184,44.4534,873000.0
2008-07-18 11:35:00,76.17,76.33,76.13,76.15,466700.0,44.4534,44.5468,44.4301,44.4417,466700.0
2008-07-18 11:40:00,76.14,76.23,76.04,76.16,423000.0,44.4359,44.4884,44.3775,44.4476,423000.0
2008-07-18 11:45:00,76.15,76.17,75.94,76.01,258200.0,44.4417,44.4534,44.3192,44.36,258200.0
2008-07-18 11:50:00,76.02,76.15,76.01,76.14,330000.0,44.3659,44.4417,44.36,44.4359,330000.0
2008-07-18 11:55:00,76.15,76.4,76.09,76.24,516100.0,44.4417,44.5876,44.4067,44.4943,516100.0
2008-07-18 12:00:00,76.25,76.49,76.2,76.46,324600.0,44.5001,44.6402,44.4709,44.6227,324600.0
2008-07-18 12:05:00,76.46,76.72,76.46,76.72,336800.0,44.6227,44.7744,44.6227,44.7744,336800.0
2008-07-18 12:10:00,76.73,76.78,76.39,76.51,342800.0,44.7802,44.8094,44.5818,44.6518,342800.0
2008-07-18 12:15:00,76.51,76.57,76.38,76.38,226900.0,44.6518,44.6869,44.576,44.576,226900.0
2008-07-18 12:20:00,76.37,76.37,76.21,76.27,391000.0,44.5701,44.5701,44.4768,44.5118,391000.0
2008-07-18 12:25:00,76.26,76.38,76.21,76.36,422400.0,44.5059,44.576,44.4768,44.5643,422400.0
2008-07-18 12:30:00,76.35,76.65,76.35,76.65,253100.0,44.5585,44.7335,44.5585,44.7335,253100.0
2008-07-18 12:35:00,76.65,76.65,76.46,76.58,264300.0,44.7335,44.7335,44.6227,44.6927,264300.0
2008-07-18 12:40:00,76.57,76.76,76.46,76.75,178600.0,44.6869,44.7977,44.6227,44.7919,178600.0
2008-07-18 12:45:00,76.76,76.8,76.55,76.65,293400.0,44.7977,44.8211,44.6752,44.7335,293400.0
2008-07-18 12:50:00,76.65,76.74,76.51,76.51,280900.0,44.7335,44.7861,44.6518,44.6518,280900.0
2008-07-18 12:55:00,76.5,76.67,76.41,76.63,466000.0,44.646,44.7452,44.5935,44.7219,466000.0
2008-07-18 13:00:00,76.63,76.64,76.36,76.54,359200.0,44.7219,44.7277,44.5643,44.6693,359200.0
2008-07-18 13:05:00,76.55,76.56,76.29,76.41,216800.0,44.6752,44.681,44.5234,44.5935,216800.0
2008-07-18 13:10:00,76.41,76.52,76.35,76.52,185800.0,44.5935,44.6577,44.5585,44.6577,185800.0
2008-07-18 13:15:00,76.53,76.71,76.29,76.32,397000.0,44.6635,44.7686,44.5234,44.541,397000.0
2008-07-18 13:20:00,76.32,76.51,76.18,76.18,342300.0,44.541,44.6518,44.4593,44.4593,342300.0
2008-07-18 13:25:00,76.18,76.35,76.15,76.22,219600.0,44.4593,44.5585,44.4417,44.4826,219600.0
2008-07-18 13:30:00,76.21,76.41,76.15,76.36,198700.0,44.4768,44.5935,44.4417,44.5643,198700.0
2008-07-18 13:35:00,76.36,76.45,76.24,76.31,153800.0,44.5643,44.6168,44.4943,44.5351,153800.0
2008-07-18 13:40:00,76.31,76.66,76.31,76.52,210200.0,44.5351,44.7394,44.5351,44.6577,210200.0
2008-07-18 13:45:00,76.53,76.63,76.4,76.54,340400.0,44.6635,44.7219,44.5876,44.6693,340400.0
2008-07-18 13:50:00,76.54,76.62,76.4,76.59,86300.0,44.6693,44.716,44.5876,44.6985,86300.0
2008-07-18 13:55:00,76.59,76.73,76.54,76.57,90500.0,44.6985,44.7802,44.6693,44.6869,90500.0
2008-07-18 14:00:00,76.57,76.65,76.54,76.65,267000.0,44.6869,44.7335,44.6693,44.7335,267000.0
2008-07-18 14:05:00,76.66,76.66,76.46,76.62,179800.0,44.7394,44.7394,44.6227,44.716,179800.0
2008-07-18 14:10:00,76.62,76.68,76.43,76.47,208200.0,44.716,44.7511,44.6052,44.6285,208200.0
2008-07-18 14:15:00,76.46,76.69,76.37,76.63,432000.0,44.6227,44.7569,44.5701,44.7219,432000.0
2008-07-18 14:20:00,76.65,76.71,76.46,76.51,191600.0,44.7335,44.7686,44.6227,44.6518,191600.0
2008-07-18 14:25:00,76.53,76.74,76.46,76.69,304000.0,44.6635,44.7861,44.6227,44.7569,304000.0
2008-07-18 14:30:00,76.68,76.68,76.46,76.6,159300.0,44.7511,44.7511,44.6227,44.7044,159300.0
2008-07-18 14:35:00,76.6,76.62,76.37,76.37,166700.0,44.7044,44.716,44.5701,44.5701,166700.0
2008-07-18 14:40:00,76.37,76.6,76.36,76.59,206500.0,44.5701,44.7044,44.5643,44.6985,206500.0
2008-07-18 14:45:00,76.58,76.58,76.34,76.35,170000.0,44.6927,44.6927,44.5526,44.5585,170000.0
2008-07-18 14:50:00,76.35,76.36,76.1,76.17,381600.0,44.5585,44.5643,44.4126,44.4534,381600.0
2008-07-18 14:55:00,76.16,76.2,76.12,76.16,192100.0,44.4476,44.4709,44.4242,44.4476,192100.0
2008-07-18 15:00:00,76.16,76.39,76.16,76.33,439200.0,44.4476,44.5818,44.4476,44.5468,439200.0
2008-07-18 15:05:00,76.31,76.34,76.16,76.32,466400.0,44.5351,44.5526,44.4476,44.541,466400.0
2008-07-18 15:10:00,76.32,76.32,76.15,76.17,235300.0,44.541,44.541,44.4417,44.4534,235300.0
2008-07-18 15:15:00,76.17,76.35,76.17,76.21,387800.0,44.4534,44.5585,44.4534,44.4768,387800.0
2008-07-18 15:20:00,76.22,76.38,76.21,76.28,352000.0,44.4826,44.576,44.4768,44.5176,352000.0
2008-07-18 15:25:00,76.27,76.43,76.15,76.42,469400.0,44.5118,44.6052,44.4417,44.5993,469400.0
2008-07-18 15:30:00,76.42,76.46,76.33,76.46,522300.0,44.5993,44.6227,44.5468,44.6227,522300.0
2008-07-18 15:35:00,76.46,76.48,76.31,76.38,367000.0,44.6227,44.6343,44.5351,44.576,367000.0
2008-07-18 15:40:00,76.39,76.56,76.39,76.49,326400.0,44.5818,44.681,44.5818,44.6402,326400.0
2008-07-18 15:45:00,76.49,76.6,76.46,76.5,442900.0,44.6402,44.7044,44.6227,44.646,442900.0
2008-07-18 15:50:00,76.5,76.57,76.43,76.5,562300.0,44.646,44.6869,44.6052,44.646,562300.0
2008-07-18 15:55:00,76.5,76.73,76.49,76.64,798400.0,44.646,44.7802,44.6402,44.7277,798400.0
2008-07-21 09:30:00,77.5,77.58,77.32,77.51,431800.0,45.2296,45.2763,45.1246,45.2354,431800.0
2008-07-21 09:35:00,77.5,77.65,77.13,77.16,490500.0,45.2296,45.3172,45.0137,45.0312,490500.0
2008-07-21 09:40:00,77.17,77.24,76.99,77.21,610000.0,45.037,45.0779,44.932,45.0604,610000.0
2008-07-21 09:45:00,77.21,77.29,76.82,76.83,369400.0,45.0604,45.1071,44.8328,44.8386,369400.0
2008-07-21 09:50:00,76.83,76.87,76.49,76.54,327600.0,44.8386,44.8619,44.6402,44.6693,327600.0
2008-07-21 09:55:00,76.54,76.84,76.51,76.78,847200.0,44.6693,44.8444,44.6518,44.8094,847200.0
2008-07-21 10:00:00,76.78,77.11,76.68,77.08,429400.0,44.8094,45.002,44.7511,44.9845,429400.0
2008-07-21 10:05:00,77.09,77.42,77.03,77.35,345800.0,44.9903,45.1829,44.9553,45.1421,345800.0
2008-07-21 10:10:00,77.35,77.45,77.14,77.18,377400.0,45.1421,45.2004,45.0195,45.0429,377400.0
2008-07-21 10:15:00,77.18,77.27,77.0,77.17,314800.0,45.0429,45.0954,44.9378,45.037,314800.0
2008-07-21 10:20:00,77.18,77.49,77.15,77.39,499700.0,45.0429,45.2238,45.0254,45.1654,499700.0
2008-07-21 10:25:00,77.36,77.61,77.31,77.59,643400.0,45.1479,45.2938,45.1187,45.2821,643400.0
2008-07-21 10:30:00,77.58,77.66,77.48,77.65,445100.0,45.2763,45.323,45.2179,45.3172,445100.0
2008-07-21 10:35:00,77.64,78.05,77.62,78.04,826000.0,45.3113,45.5506,45.2996,45.5448,826000.0
2008-07-21 10:40:00,78.06,78.08,77.55,77.66,707700.0,45.5564,45.5681,45.2588,45.323,707700.0
2008-07-21 10:45:00,77.67,77.88,77.62,77.75,635000.0,45.3288,45.4514,45.2996,45.3755,635000.0
2008-07-21 10:50:00,77.76,77.88,77.68,77.87,467300.0,45.3814,45.4514,45.3347,45.4455,467300.0
2008-07-21 10:55:00,77.87,77.96,77.76,77.88,309500.0,45.4455,45.4981,45.3814,45.4514,309500.0
2008-07-21 11:00:00,77.88,77.88,77.68,77.7,476800.0,45.4514,45.4514,45.3347,45.3463,476800.0
2008-07-21 11:05:00,77.7,77.72,77.52,77.53,549800.0,45.3463,45.358,45.2413,45.2471,549800.0
2008-07-21 11:10:00,77.52,78.18,77.51,78.1,1529000.0,45.2413,45.6265,45.2354,45.5798,1529000.0
2008-07-21 11:15:00,78.09,78.23,77.98,78.08,472200.0,45.5739,45.6556,45.5097,45.5681,472200.0
2008-07-21 11:20:00,78.07,78.07,77.78,77.8,225900.0,45.5623,45.5623,45.393,45.4047,225900.0
2008-07-21 11:25:00,77.8,78.01,77.8,77.96,203800.0,45.4047,45.5273,45.4047,45.4981,203800.0
2008-07-21 11:30:00,77.95,78.18,77.95,78.17,460900.0,45.4922,45.6265,45.4922,45.6206,460900.0
2008-07-21 11:35:00,78.18,78.23,78.11,78.21,692800.0,45.6265,45.6556,45.5856,45.644,692800.0
2008-07-21 11:40:00,78.21,78.26,78.17,78.21,496700.0,45.644,45.6732,45.6206,45.644,496700.0
2008-07-21 11:45:00,78.2,78.2,77.91,77.97,417300.0,45.6381,45.6381,45.4689,45.5039,417300.0
2008-07-21 11:50:00,77.96,78.08,77.92,78.05,242000.0,45.4981,45.5681,45.4747,45.5506,242000.0
2008-07-21 11:55:00,78.04,78.15,77.95,78.03,122400.0,45.5448,45.609,45.4922,45.5389,122400.0
2008-07-21 12:00:00,78.04,78.04,77.75,77.82,454000.0,45.5448,45.5448,45.3755,45.4164,454000.0
2008-07-21 12:05:00,77.83,77.83,77.67,77.79,152900.0,45.4222,45.4222,45.3288,45.3989,152900.0
2008-07-21 12:10:00,77.78,77.95,77.77,77.8,239500.0,45.393,45.4922,45.3872,45.4047,239500.0
2008-07-21 12:15:00,77.79,77.84,77.68,77.68,274800.0,45.3989,45.428,45.3347,45.3347,274800.0
2008-07-21 12:20:00,77.67,77.67,77.51,77.59,359100.0,45.3288,45.3288,45.2354,45.2821,359100.0
2008-07-21 12:25:00,77.59,77.98,77.5,77.97,281100.0,45.2821,45.5097,45.2296,45.5039,281100.0
2008-07-21 12:30:00,77.97,78.04,77.89,77.94,125700.0,45.5039,45.5448,45.4572,45.4864,125700.0
2008-07-21 12:35:00,77.92,78.06,77.91,77.98,83100.0,45.4747,45.5564,45.4689,45.5097,83100.0
2008-07-21 12:40:00,77.97,78.06,77.82,78.06,103800.0,45.5039,45.5564,45.4164,45.5564,103800.0
2008-07-21 12:45:00,78.07,78.15,77.56,78.07,173500.0,45.5623,45.609,45.2646,45.5623,173500.0
2008-07-21 12:50:00,78.07,78.08,77.97,78.0,79900.0,45.5623,45.5681,45.5039,45.5214,79900.0
2008-07-21 12:55:00,78.0,78.22,77.99,78.14,158600.0,45.5214,45.6498,45.5156,45.6031,158600.0
2008-07-21 13:00:00,78.15,78.3,78.13,78.15,186300.0,45.609,45.6965,45.5973,45.609,186300.0
2008-07-21 13:05:00,78.14,78.27,78.07,78.24,188900.0,45.6031,45.679,45.5623,45.6615,188900.0
2008-07-21 13:10:00,78.24,78.31,78.15,78.21,254800.0,45.6615,45.7023,45.609,45.644,254800.0
2008-07-21 13:15:00,78.22,78.31,78.11,78.14,135100.0,45.6498,45.7023,45.5856,45.6031,135100.0
2008-07-21 13:20:00,78.13,78.19,77.89,77.93,238600.0,45.5973,45.6323,45.4572,45.4806,238600.0
2008-07-21 13:25:00,77.94,78.01,77.86,77.99,133100.0,45.4864,45.5273,45.4397,45.5156,133100.0
2008-07-21 13:30:00,77.98,78.22,77.98,78.16,252000.0,45.5097,45.6498,45.5097,45.6148,252000.0
2008-07-21 13:35:00,78.17,78.25,78.07,78.09,255500.0,45.6206,45.6673,45.5623,45.5739,255500.0
2008-07-21 13:40:00,78.09,78.19,78.06,78.12,198700.0,45.5739,45.6323,45.5564,45.5914,198700.0
2008-07-21 13:45:00,78.12,78.12,77.89,78.1,269400.0,45.5914,45.5914,45.4572,45.5798,269400.0
2008-07-21 13:50:00,78.1,78.15,77.98,78.06,233500.0,45.5798,45.609,45.5097,45.5564,233500.0
2008-07-21 13:55:00,78.04,78.11,77.99,78.06,94400.0,45.5448,45.5856,45.5156,45.5564,94400.0
2008-07-21 14:00:00,78.06,78.25,78.02,78.13,239400.0,45.5564,45.6673,45.5331,45.5973,239400.0
2008-07-21 14:05:00,78.11,78.29,78.05,78.18,216800.0,45.5856,45.6907,45.5506,45.6265,216800.0
2008-07-21 14:10:00,78.17,78.3,78.12,78.16,331100.0,45.6206,45.6965,45.5914,45.6148,331100.0
2008-07-21 14:15:00,78.18,78.26,78.0,78.24,262300.0,45.6265,45.6732,45.5214,45.6615,262300.0
2008-07-21 14:20:00,78.23,78.29,78.15,78.29,82800.0,45.6556,45.6907,45.609,45.6907,82800.0
2008-07-21 14:25:00,78.29,78.47,78.29,78.43,253600.0,45.6907,45.7957,45.6907,45.7724,253600.0
2008-07-21 14:30:00,78.42,78.46,78.37,78.41,172000.0,45.7665,45.7899,45.7374,45.7607,172000.0
2008-07-21 14:35:00,78.41,78.48,78.34,78.47,215400.0,45.7607,45.8015,45.7198,45.7957,215400.0
2008-07-21 14:40:00,78.47,78.57,78.41,78.57,226300.0,45.7957,45.8541,45.7607,45.8541,226300.0
2008-07-21 14:45:00,78.57,78.68,78.51,78.65,209200.0,45.8541,45.9183,45.8191,45.9008,209200.0
2008-07-21 14:50:00,78.65,78.69,78.54,78.55,201300.0,45.9008,45.9241,45.8366,45.8424,201300.0
2008-07-21 14:55:00,78.55,78.66,78.53,78.66,215500.0,45.8424,45.9066,45.8307,45.9066,215500.0
2008-07-21 15:00:00,78.64,78.64,78.36,78.36,375100.0,45.8949,45.8949,45.7315,45.7315,375100.0
2008-07-21 15:05:00,78.35,78.53,78.29,78.45,521800.0,45.7257,45.8307,45.6907,45.784,521800.0
2008-07-21 15:10:00,78.46,78.59,78.38,78.41,416000.0,45.7899,45.8657,45.7432,45.7607,416000.0
2008-07-21 15:15:00,78.42,78.55,78.38,78.47,342000.0,45.7665,45.8424,45.7432,45.7957,342000.0
2008-07-21 15:20:00,78.46,78.76,78.46,78.68,318900.0,45.7899,45.965,45.7899,45.9183,318900.0
2008-07-21 15:25:00,78.68,78.78,78.68,78.78,210600.0,45.9183,45.9766,45.9183,45.9766,210600.0
2008-07-21 15:30:00,78.78,78.79,78.69,78.71,271300.0,45.9766,45.9825,45.9241,45.9358,271300.0
2008-07-21 15:35:00,78.7,78.83,78.7,78.83,294400.0,45.9299,46.0058,45.9299,46.0058,294400.0
2008-07-21 15:40:00,78.83,79.07,78.83,78.92,870800.0,46.0058,46.1459,46.0058,46.0583,870800.0
2008-07-21 15:45:00,78.92,79.04,78.9,78.91,834300.0,46.0583,46.1284,46.0467,46.0525,834300.0
2008-07-21 15:50:00,78.92,79.0,78.89,78.89,815000.0,46.0583,46.105,46.0408,46.0408,815000.0
2008-07-21 15:55:00,78.9,79.03,78.21,78.99,1460700.0,46.0467,46.1225,45.644,46.0992,1460700.0
2008-07-21 16:00:00,78.98,79.15,78.91,79.15,78800.0,46.0934,46.1926,46.0525,46.1926,78800.0
2008-07-21 16:05:00,78.4,79.16,78.4,79.1,34100.0,45.7549,46.1984,45.7549,46.1634,34100.0
2008-07-21 16:10:00,79.1,79.18,79.0,79.15,212000.0,46.1634,46.2101,46.105,46.1926,212000.0
2008-07-22 09:30:00,78.27,78.77,78.13,78.75,853200.0,45.679,45.9708,45.5973,45.9591,853200.0
2008-07-22 09:35:00,78.75,78.77,78.42,78.42,806500.0,45.9591,45.9708,45.7665,45.7665,806500.0
2008-07-22 09:40:00,78.43,78.71,78.26,78.7,935400.0,45.7724,45.9358,45.6732,45.9299,935400.0
2008-07-22 09:45:00,78.7,78.86,77.95,77.96,789900.0,45.9299,46.0233,45.4922,45.4981,789900.0
2008-07-22 09:50:00,77.95,77.96,77.59,77.91,991500.0,45.4922,45.4981,45.2821,45.4689,991500.0
2008-07-22 09:55:00,77.91,77.96,77.43,77.55,992200.0,45.4689,45.4981,45.1888,45.2588,992200.0
2008-07-22 10:00:00,77.55,77.56,76.77,76.77,1079900.0,45.2588,45.2646,44.8036,44.8036,1079900.0
2008-07-22 10:05:00,76.77,76.9,76.33,76.86,1864200.0,44.8036,44.8794,44.5468,44.8561,1864200.0
2008-07-22 10:10:00,76.85,76.92,76.61,76.85,817900.0,44.8503,44.8911,44.7102,44.8503,817900.0
2008-07-22 10:15:00,76.84,77.35,76.76,77.18,1275700.0,44.8444,45.1421,44.7977,45.0429,1275700.0
2008-07-22 10:20:00,77.17,77.2,77.0,77.12,812100.0,45.037,45.0545,44.9378,45.0078,812100.0
2008-07-22 10:25:00,77.13,77.38,77.04,77.26,448200.0,45.0137,45.1596,44.9612,45.0895,448200.0
2008-07-22 10:30:00,77.28,77.62,77.1,77.6,423000.0,45.1012,45.2996,44.9962,45.288,423000.0
2008-07-22 10:35:00,77.63,77.85,77.41,77.42,342700.0,45.3055,45.4339,45.1771,45.1829,342700.0
2008-07-22 10:40:00,77.42,77.59,77.33,77.51,321000.0,45.1829,45.2821,45.1304,45.2354,321000.0
2008-07-22 10:45:00,77.51,77.52,77.1,77.13,409000.0,45.2354,45.2413,44.9962,45.0137,409000.0
2008-07-22 10:50:00,77.14,77.4,77.08,77.28,264600.0,45.0195,45.1713,44.9845,45.1012,264600.0
2008-07-22 10:55:00,77.3,77.56,77.3,77.55,243200.0,45.1129,45.2646,45.1129,45.2588,243200.0
2008-07-22 11:00:00,77.55,77.88,77.5,77.64,222800.0,45.2588,45.4514,45.2296,45.3113,222800.0
2008-07-22 11:05:00,77.65,77.65,77.22,77.22,392700.0,45.3172,45.3172,45.0662,45.0662,392700.0
2008-07-22 11:10:00,77.22,77.35,77.0,77.06,373600.0,45.0662,45.1421,44.9378,44.9728,373600.0
2008-07-22 11:15:00,77.05,77.23,76.99,77.08,421100.0,44.967,45.072,44.932,44.9845,421100.0
2008-07-22 11:20:00,77.08,77.09,76.78,76.97,1057100.0,44.9845,44.9903,44.8094,44.9203,1057100.0
2008-07-22 11:25:00,76.97,77.19,76.9,76.96,588900.0,44.9203,45.0487,44.8794,44.9145,588900.0
2008-07-22 11:30:00,76.96,77.0,76.8,76.93,540500.0,44.9145,44.9378,44.8211,44.897,540500.0
2008-07-22 11:35:00,76.93,76.97,76.83,76.94,187300.0,44.897,44.9203,44.8386,44.9028,187300.0
2008-07-22 11:40:00,76.93,77.16,76.93,77.05,777800.0,44.897,45.0312,44.897,44.967,777800.0
2008-07-22 11:45:00,77.04,77.04,76.8,76.97,389300.0,44.9612,44.9612,44.8211,44.9203,389300.0
2008-07-22 11:50:00,76.99,77.14,76.88,77.03,227100.0,44.932,45.0195,44.8678,44.9553,227100.0
2008-07-22 11:55:00,77.04,77.38,77.01,77.25,244100.0,44.9612,45.1596,44.9436,45.0837,244100.0
2008-07-22 12:00:00,77.24,77.24,76.84,76.85,262700.0,45.0779,45.0779,44.8444,44.8503,262700.0
2008-07-22 12:05:00,76.86,76.96,76.71,76.96,281100.0,44.8561,44.9145,44.7686,44.9145,281100.0
2008-07-22 12:10:00,76.97,76.98,76.82,76.85,167100.0,44.9203,44.9261,44.8328,44.8503,167100.0
2008-07-22 12:15:00,76.84,77.08,76.83,76.91,139400.0,44.8444,44.9845,44.8386,44.8853,139400.0
2008-07-22 12:20:00,76.9,76.96,76.84,76.92,296400.0,44.8794,44.9145,44.8444,44.8911,296400.0
2008-07-22 12:25:00,76.93,77.03,76.81,77.0,426800.0,44.897,44.9553,44.8269,44.9378,426800.0
2008-07-22 12:30:00,77.0,77.01,76.82,76.86,574400.0,44.9378,44.9436,44.8328,44.8561,574400.0
2008-07-22 12:35:00,76.86,76.9,76.7,76.85,365400.0,44.8561,44.8794,44.7627,44.8503,365400.0
2008-07-22 12:40:00,76.85,76.85,76.72,76.75,263100.0,44.8503,44.8503,44.7744,44.7919,263100.0
2008-07-22 12:45:00,76.75,76.81,76.69,76.72,322600.0,44.7919,44.8269,44.7569,44.7744,322600.0
2008-07-22 12:50:00,76.72,76.77,76.53,76.53,189600.0,44.7744,44.8036,44.6635,44.6635,189600.0
2008-07-22 12:55:00,76.55,76.71,76.55,76.67,439800.0,44.6752,44.7686,44.6752,44.7452,439800.0
2008-07-22 13:00:00,76.67,76.77,76.54,76.77,401400.0,44.7452,44.8036,44.6693,44.8036,401400.0
2008-07-22 13:05:00,76.76,76.91,76.75,76.87,611700.0,44.7977,44.8853,44.7919,44.8619,611700.0
2008-07-22 13:10:00,76.88,77.07,76.81,76.93,679700.0,44.8678,44.9787,44.8269,44.897,679700.0
2008-07-22 13:15:00,76.94,77.13,76.83,76.83,604000.0,44.9028,45.0137,44.8386,44.8386,604000.0
2008-07-22 13:20:00,76.84,76.84,76.54,76.65,367500.0,44.8444,44.8444,44.6693,44.7335,367500.0
2008-07-22 13:25:00,76.65,76.91,76.65,76.91,424900.0,44.7335,44.8853,44.7335,44.8853,424900.0
2008-07-22 13:30:00,76.9,76.95,76.82,76.84,598500.0,44.8794,44.9086,44.8328,44.8444,598500.0
2008-07-22 13:35:00,76.84,76.87,76.77,76.78,545600.0,44.8444,44.8619,44.8036,44.8094,545600.0
2008-07-22 13:40:00,76.77,77.06,76.72,77.04,452900.0,44.8036,44.9728,44.7744,44.9612,452900.0
2008-07-22 13:45:00,77.04,77.06,76.85,76.93,271500.0,44.9612,44.9728,44.8503,44.897,271500.0
2008-07-22 13:50:00,76.93,77.02,76.89,76.92,145300.0,44.897,44.9495,44.8736,44.8911,145300.0
2008-07-22 13:55:00,76.92,77.0,76.87,76.99,170200.0,44.8911,44.9378,44.8619,44.932,170200.0
2008-07-22 14:00:00,77.0,77.07,76.92,76.96,345800.0,44.9378,44.9787,44.8911,44.9145,345800.0
2008-07-22 14:05:00,76.95,76.99,76.87,76.92,213500.0,44.9086,44.932,44.8619,44.8911,213500.0
2008-07-22 14:10:00,76.92,77.16,76.92,77.16,585200.0,44.8911,45.0312,44.8911,45.0312,585200.0
2008-07-22 14:15:00,77.16,77.39,77.14,77.36,742000.0,45.0312,45.1654,45.0195,45.1479,742000.0
2008-07-22 14:20:00,77.35,77.39,76.91,76.92,231800.0,45.1421,45.1654,44.8853,44.8911,231800.0
2008-07-22 14:25:00,76.9,77.18,76.86,77.16,313900.0,44.8794,45.0429,44.8561,45.0312,313900.0
2008-07-22 14:30:00,77.17,77.2,77.01,77.16,227100.0,45.037,45.0545,44.9436,45.0312,227100.0
2008-07-22 14:35:00,77.16,77.24,77.02,77.24,261600.0,45.0312,45.0779,44.9495,45.0779,261600.0
2008-07-22 14:40:00,77.22,77.3,77.11,77.3,203500.0,45.0662,45.1129,45.002,45.1129,203500.0
2008-07-22 14:45:00,77.32,77.33,77.2,77.27,208700.0,45.1246,45.1304,45.0545,45.0954,208700.0
2008-07-22 14:50:00,77.27,77.35,77.12,77.14,226800.0,45.0954,45.1421,45.0078,45.0195,226800.0
2008-07-22 14:55:00,77.14,77.21,77.09,77.2,520100.0,45.0195,45.0604,44.9903,45.0545,520100.0
2008-07-22 15:00:00,77.19,77.3,77.06,77.09,365500.0,45.0487,45.1129,44.9728,44.9903,365500.0
2008-07-22 15:05:00,77.09,77.25,77.05,77.09,538600.0,44.9903,45.0837,44.967,44.9903,538600.0
2008-07-22 15:10:00,77.09,77.21,77.07,77.11,653800.0,44.9903,45.0604,44.9787,45.002,653800.0
2008-07-22 15:15:00,77.11,77.15,76.97,76.97,434300.0,45.002,45.0254,44.9203,44.9203,434300.0
2008-07-22 15:20:00,76.97,77.04,76.82,76.93,534800.0,44.9203,44.9612,44.8328,44.897,534800.0
2008-07-22 15:25:00,76.93,77.05,76.85,76.95,689800.0,44.897,44.967,44.8503,44.9086,689800.0
2008-07-22 15:30:00,76.95,77.09,76.9,77.04,564200.0,44.9086,44.9903,44.8794,44.9612,564200.0
2008-07-22 15:35:00,77.02,77.03,76.88,76.91,786400.0,44.9495,44.9553,44.8678,44.8853,786400.0
2008-07-22 15:40:00,76.92,77.07,76.86,77.04,769600.0,44.8911,44.9787,44.8561,44.9612,769600.0
2008-07-22 15:45:00,77.04,77.23,77.04,77.2,717900.0,44.9612,45.072,44.9612,45.0545,717900.0
2008-07-22 15:50:00,77.2,77.21,76.94,76.94,1020800.0,45.0545,45.0604,44.9028,44.9028,1020800.0
2008-07-22 15:55:00,76.94,77.01,76.83,76.99,1161000.0,44.9028,44.9436,44.8386,44.932,1161000.0
2008-07-22 16:00:00,76.99,77.09,76.79,77.0,166800.0,44.932,44.9903,44.8153,44.9378,166800.0
2008-07-22 16:05:00,76.86,76.86,76.75,76.75,135000.0,44.8561,44.8561,44.7919,44.7919,135000.0
2008-07-22 16:10:00,76.71,76.71,76.6,76.62,27800.0,44.7686,44.7686,44.7044,44.716,27800.0
2008-07-23 09:30:00,76.52,76.88,76.52,76.87,463400.0,44.6577,44.8678,44.6577,44.8619,463400.0
2008-07-23 09:35:00,76.88,77.12,76.79,77.04,745000.0,44.8678,45.0078,44.8153,44.9612,745000.0
2008-07-23 09:40:00,77.03,77.03,76.23,76.31,794600.0,44.9553,44.9553,44.4884,44.5351,794600.0
2008-07-23 09:45:00,76.34,76.37,76.03,76.17,867300.0,44.5526,44.5701,44.3717,44.4534,867300.0
2008-07-23 09:50:00,76.17,76.52,76.17,76.42,763600.0,44.4534,44.6577,44.4534,44.5993,763600.0
2008-07-23 09:55:00,76.44,76.47,75.83,75.84,794100.0,44.611,44.6285,44.255,44.2608,794100.0
2008-07-23 10:00:00,75.83,75.84,75.53,75.54,752200.0,44.255,44.2608,44.0799,44.0857,752200.0
2008-07-23 10:05:00,75.55,75.69,75.45,75.54,571700.0,44.0916,44.1733,44.0332,44.0857,571700.0
2008-07-23 10:10:00,75.54,75.55,75.29,75.3,613800.0,44.0857,44.0916,43.9398,43.9457,613800.0
2008-07-23 10:15:00,75.3,75.3,75.12,75.13,968900.0,43.9457,43.9457,43.8406,43.8465,968900.0
2008-07-23 10:20:00,75.13,75.21,75.03,75.08,751600.0,43.8465,43.8932,43.7881,43.8173,751600.0
2008-07-23 10:25:00,75.07,75.11,75.01,75.09,819500.0,43.8114,43.8348,43.7764,43.8231,819500.0
2008-07-23 10:30:00,75.08,75.2,75.0,75.1,490000.0,43.8173,43.8873,43.7706,43.829,490000.0
2008-07-23 10:35:00,75.11,75.35,74.46,74.52,2493900.0,43.8348,43.9749,43.4554,43.4905,2493900.0
2008-07-23 10:40:00,74.52,74.88,74.18,74.86,1588600.0,43.4905,43.7006,43.292,43.6889,1588600.0
2008-07-23 10:45:00,74.85,75.46,74.82,75.32,1808700.0,43.6831,44.0391,43.6655,43.9573,1808700.0
2008-07-23 10:50:00,75.32,75.54,75.29,75.35,2003900.0,43.9573,44.0857,43.9398,43.9749,2003900.0
2008-07-23 10:55:00,75.35,76.3,75.35,76.24,1587700.0,43.9749,44.5293,43.9749,44.4943,1587700.0
2008-07-23 11:00:00,76.26,76.68,76.26,76.37,1736200.0,44.5059,44.7511,44.5059,44.5701,1736200.0
2008-07-23 11:05:00,76.37,76.47,76.12,76.16,1146200.0,44.5701,44.6285,44.4242,44.4476,1146200.0
2008-07-23 11:10:00,76.15,76.15,75.82,75.88,916800.0,44.4417,44.4417,44.2492,44.2842,916800.0
2008-07-23 11:15:00,75.88,75.98,75.37,75.39,730300.0,44.2842,44.3425,43.9865,43.9982,730300.0
2008-07-23 11:20:00,75.39,76.01,75.39,75.85,649000.0,43.9982,44.36,43.9982,44.2667,649000.0
2008-07-23 11:25:00,75.84,75.86,75.58,75.8,227600.0,44.2608,44.2725,44.1091,44.2375,227600.0
2008-07-23 11:30:00,75.81,75.93,75.68,75.74,429800.0,44.2433,44.3133,44.1674,44.2025,429800.0
2008-07-23 11:35:00,75.74,75.76,75.48,75.56,394500.0,44.2025,44.2141,44.0507,44.0974,394500.0
2008-07-23 11:40:00,75.57,75.63,75.42,75.5,362900.0,44.1032,44.1383,44.0157,44.0624,362900.0
2008-07-23 11:45:00,75.5,75.57,75.4,75.43,405500.0,44.0624,44.1032,44.004,44.0215,405500.0
2008-07-23 11:50:00,75.44,75.94,75.43,75.9,650200.0,44.0274,44.3192,44.0215,44.2958,650200.0
2008-07-23 11:55:00,75.88,76.1,75.83,76.02,499800.0,44.2842,44.4126,44.255,44.3659,499800.0
2008-07-23 12:00:00,76.02,76.03,75.7,75.92,136200.0,44.3659,44.3717,44.1791,44.3075,136200.0
2008-07-23 12:05:00,75.92,75.93,75.51,75.84,343800.0,44.3075,44.3133,44.0682,44.2608,343800.0
2008-07-23 12:10:00,75.86,76.2,75.83,76.03,697300.0,44.2725,44.4709,44.255,44.3717,697300.0
2008-07-23 12:15:00,76.02,76.34,75.99,76.1,714700.0,44.3659,44.5526,44.3484,44.4126,714700.0
2008-07-23 12:20:00,76.07,76.33,75.95,76.19,515500.0,44.3951,44.5468,44.325,44.4651,515500.0
2008-07-23 12:25:00,76.2,76.36,76.05,76.12,396100.0,44.4709,44.5643,44.3834,44.4242,396100.0
2008-07-23 12:30:00,76.12,76.33,76.12,76.3,298900.0,44.4242,44.5468,44.4242,44.5293,298900.0
2008-07-23 12:35:00,76.3,76.32,75.95,75.98,383300.0,44.5293,44.541,44.325,44.3425,383300.0
2008-07-23 12:40:00,75.99,75.99,75.82,75.83,420200.0,44.3484,44.3484,44.2492,44.255,420200.0
2008-07-23 12:45:00,75.84,75.86,75.66,75.85,290700.0,44.2608,44.2725,44.1558,44.2667,290700.0
2008-07-23 12:50:00,75.85,75.92,75.65,75.72,256400.0,44.2667,44.3075,44.1499,44.1908,256400.0
2008-07-23 12:55:00,75.72,75.72,75.43,75.57,311200.0,44.1908,44.1908,44.0215,44.1032,311200.0
2008-07-23 13:00:00,75.57,75.75,75.42,75.75,314400.0,44.1032,44.2083,44.0157,44.2083,314400.0
2008-07-23 13:05:00,75.75,75.83,75.52,75.81,185400.0,44.2083,44.255,44.0741,44.2433,185400.0
2008-07-23 13:10:00,75.81,75.83,75.38,75.46,236200.0,44.2433,44.255,43.9924,44.0391,236200.0
2008-07-23 13:15:00,75.47,75.56,75.41,75.55,164000.0,44.0449,44.0974,44.0099,44.0916,164000.0
2008-07-23 13:20:00,75.53,75.55,75.36,75.39,176900.0,44.0799,44.0916,43.9807,43.9982,176900.0
2008-07-23 13:25:00,75.39,75.54,75.39,75.44,80100.0,43.9982,44.0857,43.9982,44.0274,80100.0
2008-07-23 13:30:00,75.44,75.67,75.4,75.6,216100.0,44.0274,44.1616,44.004,44.1208,216100.0
2008-07-23 13:35:00,75.59,75.61,75.22,75.22,191700.0,44.1149,44.1266,43.899,43.899,191700.0
2008-07-23 13:40:00,75.22,75.3,75.07,75.24,382700.0,43.899,43.9457,43.8114,43.9107,382700.0
2008-07-23 13:45:00,75.24,75.43,75.17,75.43,220700.0,43.9107,44.0215,43.8698,44.0215,220700.0
2008-07-23 13:50:00,75.43,75.47,75.22,75.27,297000.0,44.0215,44.0449,43.899,43.9282,297000.0
2008-07-23 13:55:00,75.27,75.46,75.09,75.1,441400.0,43.9282,44.0391,43.8231,43.829,441400.0
2008-07-23 14:00:00,75.1,75.18,74.91,74.95,492900.0,43.829,43.8756,43.7181,43.7414,492900.0
2008-07-23 14:05:00,74.95,75.12,74.83,74.96,388300.0,43.7414,43.8406,43.6714,43.7472,388300.0
2008-07-23 14:10:00,74.96,75.21,74.88,75.17,309900.0,43.7472,43.8932,43.7006,43.8698,309900.0
2008-07-23 14:15:00,75.18,75.2,74.83,74.93,367300.0,43.8756,43.8873,43.6714,43.7297,367300.0
2008-07-23 14:20:00,74.92,74.96,74.68,74.87,343000.0,43.7239,43.7472,43.5838,43.6947,343000.0
2008-07-23 14:25:00,74.88,74.88,74.61,74.63,324900.0,43.7006,43.7006,43.543,43.5547,324900.0
2008-07-23 14:30:00,74.63,74.8,74.61,74.65,559200.0,43.5547,43.6539,43.543,43.5663,559200.0
2008-07-23 14:35:00,74.65,74.68,74.34,74.35,526300.0,43.5663,43.5838,43.3854,43.3912,526300.0
2008-07-23 14:40:00,74.35,74.36,74.05,74.14,676200.0,43.3912,43.3971,43.2162,43.2687,676200.0
2008-07-23 14:45:00,74.14,74.48,74.13,74.4,1472200.0,43.2687,43.4671,43.2629,43.4204,1472200.0
2008-07-23 14:50:00,74.4,74.43,74.33,74.36,574600.0,43.4204,43.4379,43.3796,43.3971,574600.0
2008-07-23 14:55:00,74.35,74.55,74.26,74.3,494600.0,43.3912,43.508,43.3387,43.3621,494600.0
2008-07-23 15:00:00,74.29,74.33,74.19,74.32,271400.0,43.3562,43.3796,43.2979,43.3737,271400.0
2008-07-23 15:05:00,74.32,74.33,74.14,74.14,587100.0,43.3737,43.3796,43.2687,43.2687,587100.0
2008-07-23 15:10:00,74.15,74.23,74.0,74.01,517000.0,43.2745,43.3212,43.187,43.1928,517000.0
2008-07-23 15:15:00,74.01,74.1,73.86,74.1,988600.0,43.1928,43.2453,43.1053,43.2453,988600.0
2008-07-23 15:20:00,74.1,74.11,73.83,73.85,657300.0,43.2453,43.2512,43.0878,43.0994,657300.0
2008-07-23 15:25:00,73.84,73.88,73.54,73.57,714500.0,43.0936,43.117,42.9185,42.936,714500.0
2008-07-23 15:30:00,73.56,73.8,73.55,73.62,473100.0,42.9302,43.0703,42.9244,42.9652,473100.0
2008-07-23 15:35:00,73.62,73.67,73.39,73.54,765200.0,42.9652,42.9944,42.831,42.9185,765200.0
2008-07-23 15:40:00,73.54,73.71,73.5,73.53,984300.0,42.9185,43.0177,42.8952,42.9127,984300.0
2008-07-23 15:45:00,73.53,73.7,73.52,73.62,1097000.0,42.9127,43.0119,42.9069,42.9652,1097000.0
2008-07-23 15:50:00,73.62,73.68,73.55,73.66,1250600.0,42.9652,43.0002,42.9244,42.9886,1250600.0
2008-07-23 15:55:00,73.66,73.87,73.65,73.82,978400.0,42.9886,43.1111,42.9827,43.0819,978400.0
2008-07-23 16:00:00,73.82,74.13,73.59,74.05,172100.0,43.0819,43.2629,42.9477,43.2162,172100.0
2008-07-23 16:05:00,73.95,74.1,73.93,73.97,103200.0,43.1578,43.2453,43.1461,43.1695,103200.0
2008-07-23 16:10:00,74.0,74.0,73.95,73.98,24700.0,43.187,43.187,43.1578,43.1753,24700.0
2008-07-24 09:30:00,74.16,74.56,74.16,74.29,557100.0,43.2804,43.5138,43.2804,43.3562,557100.0
2008-07-24 09:35:00,74.3,74.74,74.0,74.73,457800.0,43.3621,43.6189,43.187,43.613,457800.0
2008-07-24 09:40:00,74.74,74.81,74.0,74.02,455700.0,43.6189,43.6597,43.187,43.1987,455700.0
2008-07-24 09:45:00,74.0,74.3,73.7,74.29,1329800.0,43.187,43.3621,43.0119,43.3562,1329800.0
2008-07-24 09:50:00,74.3,74.52,73.99,73.99,580200.0,43.3621,43.4905,43.1811,43.1811,580200.0
2008-07-24 09:55:00,73.99,74.29,73.92,74.0,299500.0,43.1811,43.3562,43.1403,43.187,299500.0
2008-07-24 10:00:00,74.0,74.5,73.98,74.49,312700.0,43.187,43.4788,43.1753,43.473,312700.0
2008-07-24 10:05:00,74.49,74.59,74.28,74.54,717700.0,43.473,43.5313,43.3504,43.5021,717700.0
2008-07-24 10:10:00,74.54,74.55,74.33,74.42,598000.0,43.5021,43.508,43.3796,43.4321,598000.0
2008-07-24 10:15:00,74.42,74.42,74.22,74.23,921200.0,43.4321,43.4321,43.3154,43.3212,921200.0
2008-07-24 10:20:00,74.23,74.27,74.13,74.15,452800.0,43.3212,43.3446,43.2629,43.2745,452800.0
2008-07-24 10:25:00,74.14,74.27,73.93,74.2,421800.0,43.2687,43.3446,43.1461,43.3037,421800.0
2008-07-24 10:30:00,74.2,74.31,74.17,74.25,326700.0,43.3037,43.3679,43.2862,43.3329,326700.0
2008-07-24 10:35:00,74.26,74.28,73.8,73.86,641100.0,43.3387,43.3504,43.0703,43.1053,641100.0
2008-07-24 10:40:00,73.86,74.29,73.82,74.12,1262300.0,43.1053,43.3562,43.0819,43.257,1262300.0
2008-07-24 10:45:00,74.11,74.16,73.5,73.71,954000.0,43.2512,43.2804,42.8952,43.0177,954000.0
2008-07-24 10:50:00,73.72,73.72,73.13,73.13,734600.0,43.0236,43.0236,42.6792,42.6792,734600.0
2008-07-24 10:55:00,73.13,73.25,72.72,72.73,821400.0,42.6792,42.7493,42.44,42.4458,821400.0
2008-07-24 11:00:00,72.72,72.95,72.63,72.87,1337000.0,42.44,42.5742,42.3874,42.5275,1337000.0
2008-07-24 11:05:00,72.87,74.03,72.66,72.66,914600.0,42.5275,43.2045,42.405,42.405,914600.0
2008-07-24 11:10:00,72.66,72.67,72.14,72.23,1088600.0,42.405,42.4108,42.1015,42.154,1088600.0
2008-07-24 11:15:00,72.24,72.26,72.04,72.12,877300.0,42.1598,42.1715,42.0431,42.0898,877300.0
2008-07-24 11:20:00,72.12,72.13,71.85,71.97,1309800.0,42.0898,42.0956,41.9322,42.0023,1309800.0
2008-07-24 11:25:00,71.95,72.32,71.9,72.28,806700.0,41.9906,42.2065,41.9614,42.1832,806700.0
2008-07-24 11:30:00,72.3,72.43,72.2,72.33,789100.0,42.1949,42.2707,42.1365,42.2124,789100.0
2008-07-24 11:35:00,72.32,72.6,72.26,72.26,568400.0,42.2065,42.3699,42.1715,42.1715,568400.0
2008-07-24 11:40:00,72.26,72.46,72.1,72.42,629000.0,42.1715,42.2882,42.0781,42.2649,629000.0
2008-07-24 11:45:00,72.41,72.47,72.25,72.25,438100.0,42.259,42.2941,42.1657,42.1657,438100.0
2008-07-24 11:50:00,72.25,72.28,72.0,72.04,373700.0,42.1657,42.1832,42.0198,42.0431,373700.0
2008-07-24 11:55:00,72.03,72.26,72.0,72.21,307800.0,42.0373,42.1715,42.0198,42.1423,307800.0
2008-07-24 12:00:00,72.21,72.6,72.16,72.47,570600.0,42.1423,42.3699,42.1131,42.2941,570600.0
2008-07-24 12:05:00,72.45,72.82,72.35,72.74,663500.0,42.2824,42.4983,42.224,42.4516,663500.0
2008-07-24 12:10:00,72.74,72.84,72.59,72.84,615700.0,42.4516,42.51,42.3641,42.51,615700.0
2008-07-24 12:15:00,72.84,73.14,72.77,73.0,1199400.0,42.51,42.6851,42.4691,42.6034,1199400.0
2008-07-24 12:20:00,73.01,73.13,72.86,72.95,596200.0,42.6092,42.6792,42.5217,42.5742,596200.0
2008-07-24 12:25:00,72.96,73.26,72.95,73.24,763900.0,42.58,42.7551,42.5742,42.7434,763900.0
2008-07-24 12:30:00,73.23,73.32,73.08,73.22,572000.0,42.7376,42.7901,42.6501,42.7318,572000.0
2008-07-24 12:35:00,73.21,73.32,73.03,73.29,598400.0,42.7259,42.7901,42.6209,42.7726,598400.0
2008-07-24 12:40:00,73.29,73.7,73.28,73.65,463300.0,42.7726,43.0119,42.7668,42.9827,463300.0
2008-07-24 12:45:00,73.64,73.75,73.59,73.75,825200.0,42.9769,43.0411,42.9477,43.0411,825200.0
2008-07-24 12:50:00,73.75,74.0,73.73,74.0,1005500.0,43.0411,43.187,43.0294,43.187,1005500.0
2008-07-24 12:55:00,74.0,74.07,73.72,73.77,861100.0,43.187,43.2278,43.0236,43.0528,861100.0
2008-07-24 13:00:00,73.77,74.05,73.67,74.05,710900.0,43.0528,43.2162,42.9944,43.2162,710900.0
2008-07-24 13:05:00,74.04,74.37,74.03,74.35,771600.0,43.2103,43.4029,43.2045,43.3912,771600.0
2008-07-24 13:10:00,74.35,74.5,74.12,74.49,909100.0,43.3912,43.4788,43.257,43.473,909100.0
2008-07-24 13:15:00,74.49,74.5,74.3,74.37,549700.0,43.473,43.4788,43.3621,43.4029,549700.0
2008-07-24 13:20:00,74.39,74.61,74.21,74.22,559400.0,43.4146,43.543,43.3095,43.3154,559400.0
2008-07-24 13:25:00,74.23,74.27,73.85,73.86,705700.0,43.3212,43.3446,43.0994,43.1053,705700.0
2008-07-24 13:30:00,73.86,74.28,73.71,74.26,600400.0,43.1053,43.3504,43.0177,43.3387,600400.0
2008-07-24 13:35:00,74.25,74.26,73.74,73.75,638700.0,43.3329,43.3387,43.0352,43.0411,638700.0
2008-07-24 13:40:00,73.76,74.0,73.42,73.61,817900.0,43.0469,43.187,42.8485,42.9594,817900.0
2008-07-24 13:45:00,73.61,73.85,73.56,73.76,449400.0,42.9594,43.0994,42.9302,43.0469,449400.0
2008-07-24 13:50:00,73.76,73.92,73.66,73.81,335800.0,43.0469,43.1403,42.9886,43.0761,335800.0
2008-07-24 13:55:00,73.82,73.82,73.32,73.47,227200.0,43.0819,43.0819,42.7901,42.8777,227200.0
2008-07-24 14:00:00,73.47,73.65,73.35,73.42,240000.0,42.8777,42.9827,42.8076,42.8485,240000.0
2008-07-24 14:05:00,73.42,73.47,73.28,73.44,395000.0,42.8485,42.8777,42.7668,42.8602,395000.0
2008-07-24 14:10:00,73.43,73.65,73.29,73.41,502500.0,42.8543,42.9827,42.7726,42.8427,502500.0
2008-07-24 14:15:00,73.42,73.77,73.39,73.7,475000.0,42.8485,43.0528,42.831,43.0119,475000.0
2008-07-24 14:20:00,73.69,73.83,73.48,73.49,289900.0,43.0061,43.0878,42.8835,42.8893,289900.0
2008-07-24 14:25:00,73.49,74.03,73.45,74.01,356500.0,42.8893,43.2045,42.866,43.1928,356500.0
2008-07-24 14:30:00,74.0,74.0,73.8,73.85,419900.0,43.187,43.187,43.0703,43.0994,419900.0
2008-07-24 14:35:00,73.83,73.94,73.74,73.85,270700.0,43.0878,43.152,43.0352,43.0994,270700.0
2008-07-24 14:40:00,73.85,73.86,73.68,73.83,358200.0,43.0994,43.1053,43.0002,43.0878,358200.0
2008-07-24 14:45:00,73.83,73.92,73.7,73.92,238000.0,43.0878,43.1403,43.0119,43.1403,238000.0
2008-07-24 14:50:00,73.92,74.1,73.92,73.95,350500.0,43.1403,43.2453,43.1403,43.1578,350500.0
2008-07-24 14:55:00,73.94,73.94,73.64,73.84,322000.0,43.152,43.152,42.9769,43.0936,322000.0
2008-07-24 15:00:00,73.84,74.21,73.65,74.2,570100.0,43.0936,43.3095,42.9827,43.3037,570100.0
2008-07-24 15:05:00,74.2,74.21,73.65,73.92,878300.0,43.3037,43.3095,42.9827,43.1403,878300.0
2008-07-24 15:10:00,73.92,74.03,73.65,74.03,742300.0,43.1403,43.2045,42.9827,43.2045,742300.0
2008-07-24 15:15:00,74.03,74.05,73.74,73.75,348000.0,43.2045,43.2162,43.0352,43.0411,348000.0
2008-07-24 15:20:00,73.75,73.76,73.25,73.27,492600.0,43.0411,43.0469,42.7493,42.761,492600.0
2008-07-24 15:25:00,73.28,73.52,73.25,73.34,447200.0,42.7668,42.9069,42.7493,42.8018,447200.0
2008-07-24 15:30:00,73.34,73.44,73.28,73.33,542500.0,42.8018,42.8602,42.7668,42.796,542500.0
2008-07-24 15:35:00,73.33,73.4,73.16,73.18,480500.0,42.796,42.8368,42.6968,42.7084,480500.0
2008-07-24 15:40:00,73.17,73.22,73.01,73.16,670700.0,42.7026,42.7318,42.6092,42.6968,670700.0
2008-07-24 15:45:00,73.16,73.25,72.92,73.1,672500.0,42.6968,42.7493,42.5567,42.6617,672500.0
2008-07-24 15:50:00,73.1,73.31,73.0,73.31,731200.0,42.6617,42.7843,42.6034,42.7843,731200.0
2008-07-24 15:55:00,73.31,73.44,73.28,73.44,1568700.0,42.7843,42.8602,42.7668,42.8602,1568700.0
2008-07-24 16:00:00,73.43,73.82,73.38,73.45,79800.0,42.8543,43.0819,42.8251,42.866,79800.0
2008-07-24 16:05:00,73.46,73.5,73.46,73.5,12200.0,42.8718,42.8952,42.8718,42.8952,12200.0
2008-07-24 16:10:00,73.5,73.5,73.45,73.5,10000.0,42.8952,42.8952,42.866,42.8952,10000.0
2008-07-25 09:30:00,73.45,73.75,73.44,73.56,877200.0,42.866,43.0411,42.8602,42.9302,877200.0
2008-07-25 09:35:00,73.58,74.13,73.56,73.76,693500.0,42.9419,43.2629,42.9302,43.0469,693500.0
2008-07-25 09:40:00,73.75,74.23,73.42,74.23,987800.0,43.0411,43.3212,42.8485,43.3212,987800.0
2008-07-25 09:45:00,74.24,74.36,73.73,74.2,784600.0,43.3271,43.3971,43.0294,43.3037,784600.0
2008-07-25 09:50:00,74.18,74.37,74.04,74.05,404300.0,43.292,43.4029,43.2103,43.2162,404300.0
2008-07-25 09:55:00,74.05,74.21,73.67,74.12,562200.0,43.2162,43.3095,42.9944,43.257,562200.0
2008-07-25 10:00:00,74.13,74.16,73.59,73.73,668100.0,43.2629,43.2804,42.9477,43.0294,668100.0
2008-07-25 10:05:00,73.73,73.78,73.24,73.47,1094600.0,43.0294,43.0586,42.7434,42.8777,1094600.0
2008-07-25 10:10:00,73.47,73.77,73.47,73.49,752900.0,42.8777,43.0528,42.8777,42.8893,752900.0
2008-07-25 10:15:00,73.49,73.96,73.44,73.75,872000.0,42.8893,43.1636,42.8602,43.0411,872000.0
2008-07-25 10:20:00,73.74,73.97,73.53,73.97,600800.0,43.0352,43.1695,42.9127,43.1695,600800.0
2008-07-25 10:25:00,73.97,74.21,73.93,74.2,685600.0,43.1695,43.3095,43.1461,43.3037,685600.0
2008-07-25 10:30:00,74.2,74.27,74.07,74.19,544600.0,43.3037,43.3446,43.2278,43.2979,544600.0
2008-07-25 10:35:00,74.19,74.34,73.84,73.92,742500.0,43.2979,43.3854,43.0936,43.1403,742500.0
2008-07-25 10:40:00,73.92,73.93,73.59,73.75,1003600.0,43.1403,43.1461,42.9477,43.0411,1003600.0
2008-07-25 10:45:00,73.71,73.95,73.68,73.95,287700.0,43.0177,43.1578,43.0002,43.1578,287700.0
2008-07-25 10:50:00,73.95,74.16,73.86,73.86,482700.0,43.1578,43.2804,43.1053,43.1053,482700.0
2008-07-25 10:55:00,73.88,74.0,73.71,73.91,399300.0,43.117,43.187,43.0177,43.1345,399300.0
2008-07-25 11:00:00,73.9,74.1,73.87,74.07,441100.0,43.1286,43.2453,43.1111,43.2278,441100.0
2008-07-25 11:05:00,74.07,74.46,74.07,74.21,444000.0,43.2278,43.4554,43.2278,43.3095,444000.0
2008-07-25 11:10:00,74.21,74.39,74.17,74.28,350000.0,43.3095,43.4146,43.2862,43.3504,350000.0
2008-07-25 11:15:00,74.27,74.35,74.17,74.33,266200.0,43.3446,43.3912,43.2862,43.3796,266200.0
2008-07-25 11:20:00,74.32,74.65,74.0,74.59,641400.0,43.3737,43.5663,43.187,43.5313,641400.0
2008-07-25 11:25:00,74.59,74.65,74.4,74.55,491100.0,43.5313,43.5663,43.4204,43.508,491100.0
2008-07-25 11:30:00,74.55,74.69,74.44,74.61,550200.0,43.508,43.5897,43.4438,43.543,550200.0
2008-07-25 11:35:00,74.6,74.93,74.57,74.87,488600.0,43.5372,43.7297,43.5196,43.6947,488600.0
2008-07-25 11:40:00,74.87,74.92,74.65,74.68,606000.0,43.6947,43.7239,43.5663,43.5838,606000.0
2008-07-25 11:45:00,74.67,74.77,74.54,74.67,532300.0,43.578,43.6364,43.5021,43.578,532300.0
2008-07-25 11:50:00,74.67,74.78,74.62,74.66,369100.0,43.578,43.6422,43.5488,43.5722,369100.0
2008-07-25 11:55:00,74.66,74.79,74.65,74.75,362300.0,43.5722,43.648,43.5663,43.6247,362300.0
2008-07-25 12:00:00,74.75,75.04,74.74,75.0,415000.0,43.6247,43.7939,43.6189,43.7706,415000.0
2008-07-25 12:05:00,75.01,75.11,75.0,75.03,463900.0,43.7764,43.8348,43.7706,43.7881,463900.0
2008-07-25 12:10:00,75.03,75.21,74.99,75.19,373600.0,43.7881,43.8932,43.7648,43.8815,373600.0
2008-07-25 12:15:00,75.19,75.2,75.01,75.13,453700.0,43.8815,43.8873,43.7764,43.8465,453700.0
2008-07-25 12:20:00,75.13,75.18,74.99,75.04,307800.0,43.8465,43.8756,43.7648,43.7939,307800.0
2008-07-25 12:25:00,75.04,75.05,74.63,74.69,348400.0,43.7939,43.7998,43.5547,43.5897,348400.0
2008-07-25 12:30:00,74.69,74.97,74.69,74.75,310900.0,43.5897,43.7531,43.5897,43.6247,310900.0
2008-07-25 12:35:00,74.75,74.92,74.62,74.84,265600.0,43.6247,43.7239,43.5488,43.6772,265600.0
2008-07-25 12:40:00,74.84,74.85,74.45,74.52,299700.0,43.6772,43.6831,43.4496,43.4905,299700.0
2008-07-25 12:45:00,74.51,74.92,74.51,74.78,227200.0,43.4846,43.7239,43.4846,43.6422,227200.0
2008-07-25 12:50:00,74.76,74.81,74.55,74.7,220300.0,43.6305,43.6597,43.508,43.5955,220300.0
2008-07-25 12:55:00,74.69,74.74,74.49,74.66,308200.0,43.5897,43.6189,43.473,43.5722,308200.0
2008-07-25 13:00:00,74.67,74.67,74.3,74.31,396900.0,43.578,43.578,43.3621,43.3679,396900.0
2008-07-25 13:05:00,74.33,74.44,74.29,74.35,306500.0,43.3796,43.4438,43.3562,43.3912,306500.0
2008-07-25 13:10:00,74.35,74.43,74.27,74.35,236600.0,43.3912,43.4379,43.3446,43.3912,236600.0
2008-07-25 13:15:00,74.34,74.39,74.25,74.27,452700.0,43.3854,43.4146,43.3329,43.3446,452700.0
2008-07-25 13:20:00,74.27,74.28,74.01,74.02,297500.0,43.3446,43.3504,43.1928,43.1987,297500.0
2008-07-25 13:25:00,74.03,74.18,73.89,74.04,501100.0,43.2045,43.292,43.1228,43.2103,501100.0
2008-07-25 13:30:00,74.05,74.17,74.0,74.1,246900.0,43.2162,43.2862,43.187,43.2453,246900.0
2008-07-25 13:35:00,74.1,74.19,74.05,74.08,184100.0,43.2453,43.2979,43.2162,43.2337,184100.0
2008-07-25 13:40:00,74.07,74.09,73.85,73.85,244200.0,43.2278,43.2395,43.0994,43.0994,244200.0
2008-07-25 13:45:00,73.85,73.92,73.67,73.78,507500.0,43.0994,43.1403,42.9944,43.0586,507500.0
2008-07-25 13:50:00,73.78,73.84,73.67,73.8,272600.0,43.0586,43.0936,42.9944,43.0703,272600.0
2008-07-25 13:55:00,73.8,74.01,73.8,73.96,332100.0,43.0703,43.1928,43.0703,43.1636,332100.0
2008-07-25 14:00:00,73.96,74.24,73.93,74.08,398100.0,43.1636,43.3271,43.1461,43.2337,398100.0
2008-07-25 14:05:00,74.07,74.4,73.94,73.99,341100.0,43.2278,43.4204,43.152,43.1811,341100.0
2008-07-25 14:10:00,73.98,74.28,73.93,74.27,247800.0,43.1753,43.3504,43.1461,43.3446,247800.0
2008-07-25 14:15:00,74.28,74.45,74.05,74.06,345600.0,43.3504,43.4496,43.2162,43.222,345600.0
2008-07-25 14:20:00,74.04,74.26,73.99,74.11,365500.0,43.2103,43.3387,43.1811,43.2512,365500.0
2008-07-25 14:25:00,74.09,74.18,73.82,73.83,135600.0,43.2395,43.292,43.0819,43.0878,135600.0
2008-07-25 14:30:00,73.84,74.07,73.84,74.07,144700.0,43.0936,43.2278,43.0936,43.2278,144700.0
2008-07-25 14:35:00,74.07,74.14,73.96,73.96,142400.0,43.2278,43.2687,43.1636,43.1636,142400.0
2008-07-25 14:40:00,73.96,74.0,73.88,73.94,276300.0,43.1636,43.187,43.117,43.152,276300.0
2008-07-25 14:45:00,73.92,74.08,73.9,74.02,282500.0,43.1403,43.2337,43.1286,43.1987,282500.0
2008-07-25 14:50:00,74.04,74.1,73.87,73.9,234700.0,43.2103,43.2453,43.1111,43.1286,234700.0
2008-07-25 14:55:00,73.9,73.91,73.78,73.82,239000.0,43.1286,43.1345,43.0586,43.0819,239000.0
2008-07-25 15:00:00,73.82,73.96,73.74,73.96,191900.0,43.0819,43.1636,43.0352,43.1636,191900.0
2008-07-25 15:05:00,73.95,73.96,73.89,73.91,133200.0,43.1578,43.1636,43.1228,43.1345,133200.0
2008-07-25 15:10:00,73.91,73.91,73.67,73.74,222900.0,43.1345,43.1345,42.9944,43.0352,222900.0
2008-07-25 15:15:00,73.74,73.82,73.72,73.77,293900.0,43.0352,43.0819,43.0236,43.0528,293900.0
2008-07-25 15:20:00,73.77,73.83,73.75,73.79,116500.0,43.0528,43.0878,43.0411,43.0644,116500.0
2008-07-25 15:25:00,73.79,73.84,73.69,73.71,488000.0,43.0644,43.0936,43.0061,43.0177,488000.0
2008-07-25 15:30:00,73.7,73.73,73.64,73.67,334300.0,43.0119,43.0294,42.9769,42.9944,334300.0
2008-07-25 15:35:00,73.67,73.71,73.61,73.67,310800.0,42.9944,43.0177,42.9594,42.9944,310800.0
2008-07-25 15:40:00,73.66,73.81,73.62,73.72,596600.0,42.9886,43.0761,42.9652,43.0236,596600.0
2008-07-25 15:45:00,73.72,73.79,73.68,73.74,321700.0,43.0236,43.0644,43.0002,43.0352,321700.0
2008-07-25 15:50:00,73.74,74.08,73.74,74.06,606600.0,43.0352,43.2337,43.0352,43.222,606600.0
2008-07-25 15:55:00,74.06,74.24,74.01,74.18,753300.0,43.222,43.3271,43.1928,43.292,753300.0
2008-07-25 16:00:00,74.15,74.15,73.97,74.06,113300.0,43.2745,43.2745,43.1695,43.222,113300.0
2008-07-25 16:05:00,74.06,74.2,74.04,74.06,78400.0,43.222,43.3037,43.2103,43.222,78400.0
2008-07-25 16:10:00,74.01,74.03,73.83,73.83,21300.0,43.1928,43.2045,43.0878,43.0878,21300.0
2008-07-28 09:30:00,74.38,74.85,74.38,74.63,576700.0,43.4088,43.6831,43.4088,43.5547,576700.0
2008-07-28 09:35:00,74.63,74.63,74.04,74.19,1062600.0,43.5547,43.5547,43.2103,43.2979,1062600.0
2008-07-28 09:40:00,74.19,74.84,74.18,74.8,684100.0,43.2979,43.6772,43.292,43.6539,684100.0
2008-07-28 09:45:00,74.78,74.9,74.47,74.76,404000.0,43.6422,43.7122,43.4613,43.6305,404000.0
2008-07-28 09:50:00,74.79,74.79,74.06,74.49,405100.0,43.648,43.648,43.222,43.473,405100.0
2008-07-28 09:55:00,74.48,74.71,74.1,74.58,234100.0,43.4671,43.6013,43.2453,43.5255,234100.0
2008-07-28 10:00:00,74.6,74.68,74.37,74.38,271900.0,43.5372,43.5838,43.4029,43.4088,271900.0
2008-07-28 10:05:00,74.37,74.37,73.93,73.93,437100.0,43.4029,43.4029,43.1461,43.1461,437100.0
2008-07-28 10:10:00,73.94,74.42,73.93,74.23,411300.0,43.152,43.4321,43.1461,43.3212,411300.0
2008-07-28 10:15:00,74.24,74.67,74.14,74.3,515200.0,43.3271,43.578,43.2687,43.3621,515200.0
2008-07-28 10:20:00,74.3,74.68,74.29,74.61,253300.0,43.3621,43.5838,43.3562,43.543,253300.0
2008-07-28 10:25:00,74.63,74.66,74.51,74.53,286300.0,43.5547,43.5722,43.4846,43.4963,286300.0
2008-07-28 10:30:00,74.52,74.57,74.35,74.49,261000.0,43.4905,43.5196,43.3912,43.473,261000.0
2008-07-28 10:35:00,74.49,74.74,74.41,74.74,204100.0,43.473,43.6189,43.4263,43.6189,204100.0
2008-07-28 10:40:00,74.74,74.89,74.65,74.81,418700.0,43.6189,43.7064,43.5663,43.6597,418700.0
2008-07-28 10:45:00,74.82,74.95,74.75,74.93,311100.0,43.6655,43.7414,43.6247,43.7297,311100.0
2008-07-28 10:50:00,74.94,75.18,74.94,74.95,565700.0,43.7356,43.8756,43.7356,43.7414,565700.0
2008-07-28 10:55:00,74.95,75.14,74.93,75.0,935900.0,43.7414,43.8523,43.7297,43.7706,935900.0
2008-07-28 11:00:00,74.98,75.09,74.82,75.03,287500.0,43.7589,43.8231,43.6655,43.7881,287500.0
2008-07-28 11:05:00,75.03,75.17,74.96,75.16,324700.0,43.7881,43.8698,43.7472,43.864,324700.0
2008-07-28 11:10:00,75.18,75.28,75.08,75.27,413800.0,43.8756,43.934,43.8173,43.9282,413800.0
2008-07-28 11:15:00,75.27,75.28,74.95,74.99,226000.0,43.9282,43.934,43.7414,43.7648,226000.0
2008-07-28 11:20:00,74.99,75.47,74.99,75.34,481000.0,43.7648,44.0449,43.7648,43.969,481000.0
2008-07-28 11:25:00,75.36,75.57,75.35,75.44,333000.0,43.9807,44.1032,43.9749,44.0274,333000.0
2008-07-28 11:30:00,75.44,75.48,75.21,75.34,366900.0,44.0274,44.0507,43.8932,43.969,366900.0
2008-07-28 11:35:00,75.33,75.36,75.22,75.22,190600.0,43.9632,43.9807,43.899,43.899,190600.0
2008-07-28 11:40:00,75.23,75.29,75.17,75.27,265500.0,43.9048,43.9398,43.8698,43.9282,265500.0
2008-07-28 11:45:00,75.25,75.28,74.96,74.99,327700.0,43.9165,43.934,43.7472,43.7648,327700.0
2008-07-28 11:50:00,75.0,75.08,74.8,74.89,292600.0,43.7706,43.8173,43.6539,43.7064,292600.0
2008-07-28 11:55:00,74.9,74.99,74.77,74.81,159700.0,43.7122,43.7648,43.6364,43.6597,159700.0
2008-07-28 12:00:00,74.81,74.87,74.59,74.62,292000.0,43.6597,43.6947,43.5313,43.5488,292000.0
2008-07-28 12:05:00,74.59,74.61,74.39,74.57,422200.0,43.5313,43.543,43.4146,43.5196,422200.0
2008-07-28 12:10:00,74.56,74.74,74.48,74.73,273200.0,43.5138,43.6189,43.4671,43.613,273200.0
2008-07-28 12:15:00,74.73,74.96,74.59,74.6,195800.0,43.613,43.7472,43.5313,43.5372,195800.0
2008-07-28 12:20:00,74.6,74.72,74.49,74.71,198700.0,43.5372,43.6072,43.473,43.6013,198700.0
2008-07-28 12:25:00,74.71,74.86,74.68,74.76,116500.0,43.6013,43.6889,43.5838,43.6305,116500.0
2008-07-28 12:30:00,74.78,74.78,74.63,74.7,126300.0,43.6422,43.6422,43.5547,43.5955,126300.0
2008-07-28 12:35:00,74.71,74.74,74.63,74.72,112600.0,43.6013,43.6189,43.5547,43.6072,112600.0
2008-07-28 12:40:00,74.73,75.04,74.63,74.97,392300.0,43.613,43.7939,43.5547,43.7531,392300.0
2008-07-28 12:45:00,74.97,74.97,74.57,74.58,169000.0,43.7531,43.7531,43.5196,43.5255,169000.0
2008-07-28 12:50:00,74.58,74.72,74.56,74.59,137500.0,43.5255,43.6072,43.5138,43.5313,137500.0
2008-07-28 12:55:00,74.59,74.7,74.53,74.65,295300.0,43.5313,43.5955,43.4963,43.5663,295300.0
2008-07-28 13:00:00,74.66,74.66,74.52,74.56,217100.0,43.5722,43.5722,43.4905,43.5138,217100.0
2008-07-28 13:05:00,74.56,74.61,74.19,74.25,292600.0,43.5138,43.543,43.2979,43.3329,292600.0
2008-07-28 13:10:00,74.26,74.54,74.15,74.42,317500.0,43.3387,43.5021,43.2745,43.4321,317500.0
2008-07-28 13:15:00,74.42,74.51,74.25,74.45,336000.0,43.4321,43.4846,43.3329,43.4496,336000.0
2008-07-28 13:20:00,74.47,74.52,74.31,74.39,90500.0,43.4613,43.4905,43.3679,43.4146,90500.0
2008-07-28 13:25:00,74.4,74.48,74.3,74.43,129200.0,43.4204,43.4671,43.3621,43.4379,129200.0
2008-07-28 13:30:00,74.42,74.45,74.2,74.21,226000.0,43.4321,43.4496,43.3037,43.3095,226000.0
2008-07-28 13:35:00,74.2,74.28,74.15,74.22,69800.0,43.3037,43.3504,43.2745,43.3154,69800.0
2008-07-28 13:40:00,74.21,74.29,74.18,74.28,187700.0,43.3095,43.3562,43.292,43.3504,187700.0
2008-07-28 13:45:00,74.27,74.37,74.23,74.31,177500.0,43.3446,43.4029,43.3212,43.3679,177500.0
2008-07-28 13:50:00,74.3,74.41,74.11,74.13,160100.0,43.3621,43.4263,43.2512,43.2629,160100.0
2008-07-28 13:55:00,74.14,74.19,74.01,74.18,169800.0,43.2687,43.2979,43.1928,43.292,169800.0
2008-07-28 14:00:00,74.19,74.21,74.03,74.07,247900.0,43.2979,43.3095,43.2045,43.2278,247900.0
2008-07-28 14:05:00,74.08,74.31,74.08,74.27,184200.0,43.2337,43.3679,43.2337,43.3446,184200.0
2008-07-28 14:10:00,74.25,74.28,74.15,74.25,159700.0,43.3329,43.3504,43.2745,43.3329,159700.0
2008-07-28 14:15:00,74.24,74.41,74.21,74.21,313400.0,43.3271,43.4263,43.3095,43.3095,313400.0
2008-07-28 14:20:00,74.21,74.41,74.21,74.4,303900.0,43.3095,43.4263,43.3095,43.4204,303900.0
2008-07-28 14:25:00,74.42,74.67,74.31,74.56,314300.0,43.4321,43.578,43.3679,43.5138,314300.0
2008-07-28 14:30:00,74.55,74.75,74.51,74.72,204100.0,43.508,43.6247,43.4846,43.6072,204100.0
2008-07-28 14:35:00,74.73,74.75,74.48,74.58,169800.0,43.613,43.6247,43.4671,43.5255,169800.0
2008-07-28 14:40:00,74.57,74.79,74.54,74.61,117400.0,43.5196,43.648,43.5021,43.543,117400.0
2008-07-28 14:45:00,74.61,74.8,74.47,74.5,175800.0,43.543,43.6539,43.4613,43.4788,175800.0
2008-07-28 14:50:00,74.5,74.52,74.3,74.31,126100.0,43.4788,43.4905,43.3621,43.3679,126100.0
2008-07-28 14:55:00,74.3,74.64,74.3,74.47,239100.0,43.3621,43.5605,43.3621,43.4613,239100.0
2008-07-28 15:00:00,74.47,74.54,74.33,74.39,158000.0,43.4613,43.5021,43.3796,43.4146,158000.0
2008-07-28 15:05:00,74.39,74.58,74.37,74.55,212600.0,43.4146,43.5255,43.4029,43.508,212600.0
2008-07-28 15:10:00,74.54,74.54,74.32,74.34,151100.0,43.5021,43.5021,43.3737,43.3854,151100.0
2008-07-28 15:15:00,74.34,74.62,74.33,74.45,198500.0,43.3854,43.5488,43.3796,43.4496,198500.0
2008-07-28 15:20:00,74.45,74.61,74.43,74.56,170200.0,43.4496,43.543,43.4379,43.5138,170200.0
2008-07-28 15:25:00,74.56,74.6,74.49,74.52,153000.0,43.5138,43.5372,43.473,43.4905,153000.0
2008-07-28 15:30:00,74.52,74.54,74.33,74.44,241300.0,43.4905,43.5021,43.3796,43.4438,241300.0
2008-07-28 15:35:00,74.44,74.44,74.18,74.18,244100.0,43.4438,43.4438,43.292,43.292,244100.0
2008-07-28 15:40:00,74.19,74.26,74.16,74.23,319100.0,43.2979,43.3387,43.2804,43.3212,319100.0
2008-07-28 15:45:00,74.22,74.23,74.11,74.13,220900.0,43.3154,43.3212,43.2512,43.2629,220900.0
2008-07-28 15:50:00,74.12,74.19,73.98,74.02,422800.0,43.257,43.2979,43.1753,43.1987,422800.0
2008-07-28 15:55:00,74.02,74.06,73.88,73.99,836900.0,43.1987,43.222,43.117,43.1811,836900.0
2008-07-28 16:00:00,74.0,74.07,73.85,74.02,84000.0,43.187,43.2278,43.0994,43.1987,84000.0
2008-07-28 16:05:00,74.03,74.1,73.95,73.95,20500.0,43.2045,43.2453,43.1578,43.1578,20500.0
2008-07-28 16:10:00,74.03,74.03,74.03,74.03,2500.0,43.2045,43.2045,43.2045,43.2045,2500.0
2008-07-29 09:30:00,73.83,74.01,73.61,73.82,410700.0,43.0878,43.1928,42.9594,43.0819,410700.0
2008-07-29 09:35:00,73.8,73.9,73.12,73.23,849100.0,43.0703,43.1286,42.6734,42.7376,849100.0
2008-07-29 09:40:00,73.23,73.63,73.23,73.46,505700.0,42.7376,42.9711,42.7376,42.8718,505700.0
2008-07-29 09:45:00,73.46,73.49,72.98,73.01,620300.0,42.8718,42.8893,42.5917,42.6092,620300.0
2008-07-29 09:50:00,73.01,73.25,72.96,73.05,537100.0,42.6092,42.7493,42.58,42.6326,537100.0
2008-07-29 09:55:00,73.05,73.29,72.96,73.15,387300.0,42.6326,42.7726,42.58,42.6909,387300.0
2008-07-29 10:00:00,73.16,73.32,72.62,72.69,848100.0,42.6968,42.7901,42.3816,42.4225,848100.0
2008-07-29 10:05:00,72.68,72.68,72.33,72.47,740400.0,42.4166,42.4166,42.2124,42.2941,740400.0
2008-07-29 10:10:00,72.47,72.56,72.29,72.51,664100.0,42.2941,42.3466,42.189,42.3174,664100.0
2008-07-29 10:15:00,72.51,72.74,72.42,72.6,585100.0,42.3174,42.4516,42.2649,42.3699,585100.0
2008-07-29 10:20:00,72.61,72.97,72.61,72.81,501600.0,42.3758,42.5859,42.3758,42.4925,501600.0
2008-07-29 10:25:00,72.81,73.15,72.8,73.13,778000.0,42.4925,42.6909,42.4867,42.6792,778000.0
2008-07-29 10:30:00,73.13,73.15,72.89,72.92,820900.0,42.6792,42.6909,42.5392,42.5567,820900.0
2008-07-29 10:35:00,72.92,73.03,72.5,72.64,677200.0,42.5567,42.6209,42.3116,42.3933,677200.0
2008-07-29 10:40:00,72.66,72.77,72.4,72.7,677200.0,42.405,42.4691,42.2532,42.4283,677200.0
2008-07-29 10:45:00,72.69,72.8,72.63,72.63,758900.0,42.4225,42.4867,42.3874,42.3874,758900.0
2008-07-29 10:50:00,72.63,72.95,72.63,72.85,607700.0,42.3874,42.5742,42.3874,42.5158,607700.0
2008-07-29 10:55:00,72.85,72.88,72.57,72.6,300000.0,42.5158,42.5333,42.3524,42.3699,300000.0
2008-07-29 11:00:00,72.6,72.76,72.55,72.74,99700.0,42.3699,42.4633,42.3408,42.4516,99700.0
2008-07-29 11:05:00,72.74,72.93,72.73,72.88,280400.0,42.4516,42.5625,42.4458,42.5333,280400.0
2008-07-29 11:10:00,72.88,72.97,72.83,72.96,225900.0,42.5333,42.5859,42.5042,42.58,225900.0
2008-07-29 11:15:00,72.96,73.0,72.84,72.89,249800.0,42.58,42.6034,42.51,42.5392,249800.0
2008-07-29 11:20:00,72.88,73.19,72.75,73.17,305700.0,42.5333,42.7143,42.4575,42.7026,305700.0
2008-07-29 11:25:00,73.16,73.24,73.04,73.13,186700.0,42.6968,42.7434,42.6267,42.6792,186700.0
2008-07-29 11:30:00,73.14,73.18,72.88,72.88,184500.0,42.6851,42.7084,42.5333,42.5333,184500.0
2008-07-29 11:35:00,72.88,73.05,72.86,72.96,239700.0,42.5333,42.6326,42.5217,42.58,239700.0
2008-07-29 11:40:00,72.96,73.0,72.66,72.77,246300.0,42.58,42.6034,42.405,42.4691,246300.0
2008-07-29 11:45:00,72.77,72.81,72.6,72.61,250100.0,42.4691,42.4925,42.3699,42.3758,250100.0
2008-07-29 11:50:00,72.61,72.73,72.55,72.73,212300.0,42.3758,42.4458,42.3408,42.4458,212300.0
2008-07-29 11:55:00,72.73,72.77,72.65,72.71,190200.0,42.4458,42.4691,42.3991,42.4341,190200.0
2008-07-29 12:00:00,72.71,72.78,72.53,72.55,332900.0,42.4341,42.475,42.3291,42.3408,332900.0
2008-07-29 12:05:00,72.55,72.63,72.48,72.51,354200.0,42.3408,42.3874,42.2999,42.3174,354200.0
2008-07-29 12:10:00,72.51,72.61,72.48,72.55,466000.0,42.3174,42.3758,42.2999,42.3408,466000.0
2008-07-29 12:15:00,72.56,72.69,72.49,72.65,114000.0,42.3466,42.4225,42.3057,42.3991,114000.0
2008-07-29 12:20:00,72.65,72.69,72.54,72.56,115100.0,42.3991,42.4225,42.3349,42.3466,115100.0
2008-07-29 12:25:00,72.57,72.73,72.56,72.61,199100.0,42.3524,42.4458,42.3466,42.3758,199100.0
2008-07-29 12:30:00,72.63,72.63,72.44,72.49,266900.0,42.3874,42.3874,42.2766,42.3057,266900.0
2008-07-29 12:35:00,72.49,72.49,72.35,72.46,117200.0,42.3057,42.3057,42.224,42.2882,117200.0
2008-07-29 12:40:00,72.46,72.59,72.45,72.47,255600.0,42.2882,42.3641,42.2824,42.2941,255600.0
2008-07-29 12:45:00,72.47,72.61,72.46,72.49,126800.0,42.2941,42.3758,42.2882,42.3057,126800.0
2008-07-29 12:50:00,72.49,72.57,72.43,72.5,204800.0,42.3057,42.3524,42.2707,42.3116,204800.0
2008-07-29 12:55:00,72.49,72.69,72.49,72.67,131100.0,42.3057,42.4225,42.3057,42.4108,131100.0
2008-07-29 13:00:00,72.69,72.7,72.57,72.57,145500.0,42.4225,42.4283,42.3524,42.3524,145500.0
2008-07-29 13:05:00,72.57,72.88,72.57,72.83,138300.0,42.3524,42.5333,42.3524,42.5042,138300.0
2008-07-29 13:10:00,72.85,72.89,72.74,72.77,343700.0,42.5158,42.5392,42.4516,42.4691,343700.0
2008-07-29 13:15:00,72.78,72.92,72.77,72.83,186500.0,42.475,42.5567,42.4691,42.5042,186500.0
2008-07-29 13:20:00,72.83,72.93,72.81,72.93,174600.0,42.5042,42.5625,42.4925,42.5625,174600.0
2008-07-29 13:25:00,72.94,73.05,72.92,72.92,237700.0,42.5684,42.6326,42.5567,42.5567,237700.0
2008-07-29 13:30:00,72.91,73.0,72.88,72.94,154400.0,42.5509,42.6034,42.5333,42.5684,154400.0
2008-07-29 13:35:00,72.94,73.15,72.91,73.13,509000.0,42.5684,42.6909,42.5509,42.6792,509000.0
2008-07-29 13:40:00,73.14,73.17,73.07,73.11,279500.0,42.6851,42.7026,42.6442,42.6676,279500.0
2008-07-29 13:45:00,73.12,73.17,72.95,72.97,263500.0,42.6734,42.7026,42.5742,42.5859,263500.0
2008-07-29 13:50:00,72.96,73.01,72.88,72.99,198500.0,42.58,42.6092,42.5333,42.5975,198500.0
2008-07-29 13:55:00,72.99,73.14,72.99,73.12,125800.0,42.5975,42.6851,42.5975,42.6734,125800.0
2008-07-29 14:00:00,73.14,73.15,73.01,73.11,196300.0,42.6851,42.6909,42.6092,42.6676,196300.0
2008-07-29 14:05:00,73.12,73.32,73.08,73.32,482500.0,42.6734,42.7901,42.6501,42.7901,482500.0
2008-07-29 14:10:00,73.32,73.46,73.3,73.41,400900.0,42.7901,42.8718,42.7785,42.8427,400900.0
2008-07-29 14:15:00,73.41,73.44,73.18,73.18,288100.0,42.8427,42.8602,42.7084,42.7084,288100.0
2008-07-29 14:20:00,73.18,73.32,73.05,73.21,335800.0,42.7084,42.7901,42.6326,42.7259,335800.0
2008-07-29 14:25:00,73.22,73.26,73.08,73.11,181200.0,42.7318,42.7551,42.6501,42.6676,181200.0
2008-07-29 14:30:00,73.11,73.24,73.11,73.21,77500.0,42.6676,42.7434,42.6676,42.7259,77500.0
2008-07-29 14:35:00,73.21,73.24,73.07,73.11,61100.0,42.7259,42.7434,42.6442,42.6676,61100.0
2008-07-29 14:40:00,73.12,73.14,72.94,72.94,68000.0,42.6734,42.6851,42.5684,42.5684,68000.0
2008-07-29 14:45:00,72.94,73.13,72.93,73.09,152100.0,42.5684,42.6792,42.5625,42.6559,152100.0
2008-07-29 14:50:00,73.08,73.25,73.03,73.19,147300.0,42.6501,42.7493,42.6209,42.7143,147300.0
2008-07-29 14:55:00,73.19,73.25,73.16,73.18,112900.0,42.7143,42.7493,42.6968,42.7084,112900.0
2008-07-29 15:00:00,73.18,73.26,73.01,73.05,313900.0,42.7084,42.7551,42.6092,42.6326,313900.0
2008-07-29 15:05:00,73.04,73.13,73.02,73.1,286600.0,42.6267,42.6792,42.615,42.6617,286600.0
2008-07-29 15:10:00,73.11,73.13,72.96,72.96,252300.0,42.6676,42.6792,42.58,42.58,252300.0
2008-07-29 15:15:00,72.95,73.06,72.86,72.9,224700.0,42.5742,42.6384,42.5217,42.545,224700.0
2008-07-29 15:20:00,72.9,72.97,72.84,72.94,254500.0,42.545,42.5859,42.51,42.5684,254500.0
2008-07-29 15:25:00,72.95,72.97,72.84,72.93,212700.0,42.5742,42.5859,42.51,42.5625,212700.0
2008-07-29 15:30:00,72.93,72.99,72.93,72.97,276500.0,42.5625,42.5975,42.5625,42.5859,276500.0
2008-07-29 15:35:00,72.97,73.0,72.82,72.86,252300.0,42.5859,42.6034,42.4983,42.5217,252300.0
2008-07-29 15:40:00,72.87,73.03,72.84,72.94,368100.0,42.5275,42.6209,42.51,42.5684,368100.0
2008-07-29 15:45:00,72.94,73.03,72.88,73.02,461400.0,42.5684,42.6209,42.5333,42.615,461400.0
2008-07-29 15:50:00,73.02,73.16,73.02,73.16,651500.0,42.615,42.6968,42.615,42.6968,651500.0
2008-07-29 15:55:00,73.16,73.2,73.11,73.16,962400.0,42.6968,42.7201,42.6676,42.6968,962400.0
2008-07-29 16:00:00,73.14,73.5,73.0,73.29,250700.0,42.6851,42.8952,42.6034,42.7726,250700.0
2008-07-29 16:05:00,73.49,73.5,73.3,73.38,11800.0,42.8893,42.8952,42.7785,42.8251,11800.0
2008-07-29 16:10:00,73.4,73.5,73.4,73.4,20900.0,42.8368,42.8952,42.8368,42.8368,20900.0
2008-07-30 09:30:00,73.17,73.25,72.9,73.19,321500.0,42.7026,42.7493,42.545,42.7143,321500.0
2008-07-30 09:35:00,73.18,73.27,72.74,73.14,244700.0,42.7084,42.761,42.4516,42.6851,244700.0
2008-07-30 09:40:00,73.16,73.55,72.89,72.91,582600.0,42.6968,42.9244,42.5392,42.5509,582600.0
2008-07-30 09:45:00,72.91,73.87,72.84,73.75,828900.0,42.5509,43.1111,42.51,43.0411,828900.0
2008-07-30 09:50:00,73.79,73.85,73.42,73.63,656800.0,43.0644,43.0994,42.8485,42.9711,656800.0
2008-07-30 09:55:00,73.63,73.84,73.53,73.79,497000.0,42.9711,43.0936,42.9127,43.0644,497000.0
2008-07-30 10:00:00,73.79,73.81,73.43,73.52,432200.0,43.0644,43.0761,42.8543,42.9069,432200.0
2008-07-30 10:05:00,73.52,73.75,73.46,73.73,497100.0,42.9069,43.0411,42.8718,43.0294,497100.0
2008-07-30 10:10:00,73.73,73.77,73.58,73.62,440800.0,43.0294,43.0528,42.9419,42.9652,440800.0
2008-07-30 10:15:00,73.63,73.84,73.58,73.75,294700.0,42.9711,43.0936,42.9419,43.0411,294700.0
2008-07-30 10:20:00,73.74,74.08,73.7,74.08,473600.0,43.0352,43.2337,43.0119,43.2337,473600.0
2008-07-30 10:25:00,74.08,74.1,73.96,74.04,585600.0,43.2337,43.2453,43.1636,43.2103,585600.0
2008-07-30 10:30:00,74.04,74.17,73.84,74.1,588400.0,43.2103,43.2862,43.0936,43.2453,588400.0
2008-07-30 10:35:00,74.07,75.1,73.99,74.8,2730100.0,43.2278,43.829,43.1811,43.6539,2730100.0
2008-07-30 10:40:00,74.79,75.14,74.77,74.86,1173900.0,43.648,43.8523,43.6364,43.6889,1173900.0
2008-07-30 10:45:00,74.86,74.91,74.55,74.86,1095400.0,43.6889,43.7181,43.508,43.6889,1095400.0
2008-07-30 10:50:00,74.87,75.52,74.79,75.3,1269900.0,43.6947,44.0741,43.648,43.9457,1269900.0
2008-07-30 10:55:00,75.3,75.36,75.07,75.31,792200.0,43.9457,43.9807,43.8114,43.9515,792200.0
2008-07-30 11:00:00,75.31,75.62,75.25,75.29,878200.0,43.9515,44.1324,43.9165,43.9398,878200.0
2008-07-30 11:05:00,75.29,75.58,75.19,75.53,646300.0,43.9398,44.1091,43.8815,44.0799,646300.0
2008-07-30 11:10:00,75.55,75.82,75.46,75.81,671900.0,44.0916,44.2492,44.0391,44.2433,671900.0
2008-07-30 11:15:00,75.81,75.97,75.72,75.91,642700.0,44.2433,44.3367,44.1908,44.3017,642700.0
2008-07-30 11:20:00,75.91,75.92,75.78,75.84,519000.0,44.3017,44.3075,44.2258,44.2608,519000.0
2008-07-30 11:25:00,75.83,75.85,75.38,75.44,993300.0,44.255,44.2667,43.9924,44.0274,993300.0
2008-07-30 11:30:00,75.46,75.54,75.21,75.36,488700.0,44.0391,44.0857,43.8932,43.9807,488700.0
2008-07-30 11:35:00,75.34,75.64,75.24,75.61,550300.0,43.969,44.1441,43.9107,44.1266,550300.0
2008-07-30 11:40:00,75.6,75.67,75.28,75.31,387300.0,44.1208,44.1616,43.934,43.9515,387300.0
2008-07-30 11:45:00,75.31,75.35,75.02,75.04,497600.0,43.9515,43.9749,43.7823,43.7939,497600.0
2008-07-30 11:50:00,75.04,75.11,74.9,75.04,276200.0,43.7939,43.8348,43.7122,43.7939,276200.0
2008-07-30 11:55:00,75.04,75.37,74.97,75.26,386000.0,43.7939,43.9865,43.7531,43.9223,386000.0
2008-07-30 12:00:00,75.28,75.32,75.1,75.3,292700.0,43.934,43.9573,43.829,43.9457,292700.0
2008-07-30 12:05:00,75.3,75.41,75.12,75.41,295100.0,43.9457,44.0099,43.8406,44.0099,295100.0
2008-07-30 12:10:00,75.41,75.71,75.41,75.54,446600.0,44.0099,44.185,44.0099,44.0857,446600.0
2008-07-30 12:15:00,75.53,75.54,75.35,75.51,248900.0,44.0799,44.0857,43.9749,44.0682,248900.0
2008-07-30 12:20:00,75.51,75.53,75.37,75.38,329300.0,44.0682,44.0799,43.9865,43.9924,329300.0
2008-07-30 12:25:00,75.39,75.69,75.39,75.65,251700.0,43.9982,44.1733,43.9982,44.1499,251700.0
2008-07-30 12:30:00,75.63,75.69,75.57,75.62,216100.0,44.1383,44.1733,44.1032,44.1324,216100.0
2008-07-30 12:35:00,75.61,75.65,75.48,75.57,271100.0,44.1266,44.1499,44.0507,44.1032,271100.0
2008-07-30 12:40:00,75.57,75.67,75.51,75.56,300500.0,44.1032,44.1616,44.0682,44.0974,300500.0
2008-07-30 12:45:00,75.58,75.81,75.51,75.77,320900.0,44.1091,44.2433,44.0682,44.22,320900.0
2008-07-30 12:50:00,75.77,75.77,75.6,75.69,303200.0,44.22,44.22,44.1208,44.1733,303200.0
2008-07-30 12:55:00,75.69,75.78,75.62,75.77,281500.0,44.1733,44.2258,44.1324,44.22,281500.0
2008-07-30 13:00:00,75.77,75.98,75.68,75.98,257100.0,44.22,44.3425,44.1674,44.3425,257100.0
2008-07-30 13:05:00,75.98,76.0,75.86,75.96,347600.0,44.3425,44.3542,44.2725,44.3309,347600.0
2008-07-30 13:10:00,75.96,76.01,75.74,75.82,619500.0,44.3309,44.36,44.2025,44.2492,619500.0
2008-07-30 13:15:00,75.82,75.82,75.58,75.64,575900.0,44.2492,44.2492,44.1091,44.1441,575900.0
2008-07-30 13:20:00,75.62,75.8,75.62,75.65,396600.0,44.1324,44.2375,44.1324,44.1499,396600.0
2008-07-30 13:25:00,75.66,75.82,75.64,75.82,177900.0,44.1558,44.2492,44.1441,44.2492,177900.0
2008-07-30 13:30:00,75.83,75.86,75.68,75.76,138800.0,44.255,44.2725,44.1674,44.2141,138800.0
2008-07-30 13:35:00,75.76,75.83,75.74,75.8,102100.0,44.2141,44.255,44.2025,44.2375,102100.0
2008-07-30 13:40:00,75.81,75.93,75.79,75.93,353300.0,44.2433,44.3133,44.2316,44.3133,353300.0
2008-07-30 13:45:00,75.92,76.02,75.9,76.0,285400.0,44.3075,44.3659,44.2958,44.3542,285400.0
2008-07-30 13:50:00,76.0,76.1,75.91,76.06,362000.0,44.3542,44.4126,44.3017,44.3892,362000.0
2008-07-30 13:55:00,76.06,76.11,75.76,75.81,305900.0,44.3892,44.4184,44.2141,44.2433,305900.0
2008-07-30 14:00:00,75.82,75.93,75.72,75.77,254100.0,44.2492,44.3133,44.1908,44.22,254100.0
2008-07-30 14:05:00,75.78,75.79,75.66,75.76,493300.0,44.2258,44.2316,44.1558,44.2141,493300.0
2008-07-30 14:10:00,75.75,75.85,75.71,75.85,238700.0,44.2083,44.2667,44.185,44.2667,238700.0
2008-07-30 14:15:00,75.85,76.07,75.85,76.05,495400.0,44.2667,44.3951,44.2667,44.3834,495400.0
2008-07-30 14:20:00,76.06,76.15,76.05,76.12,635100.0,44.3892,44.4417,44.3834,44.4242,635100.0
2008-07-30 14:25:00,76.13,76.18,75.94,76.04,535600.0,44.4301,44.4593,44.3192,44.3775,535600.0
2008-07-30 14:30:00,76.05,76.21,75.96,76.19,287100.0,44.3834,44.4768,44.3309,44.4651,287100.0
2008-07-30 14:35:00,76.21,76.28,76.09,76.26,415700.0,44.4768,44.5176,44.4067,44.5059,415700.0
2008-07-30 14:40:00,76.26,76.4,76.25,76.36,217600.0,44.5059,44.5876,44.5001,44.5643,217600.0
2008-07-30 14:45:00,76.36,76.37,76.2,76.31,243200.0,44.5643,44.5701,44.4709,44.5351,243200.0
2008-07-30 14:50:00,76.32,76.41,76.31,76.38,265300.0,44.541,44.5935,44.5351,44.576,265300.0
2008-07-30 14:55:00,76.39,76.59,76.38,76.54,375600.0,44.5818,44.6985,44.576,44.6693,375600.0
2008-07-30 15:00:00,76.55,76.58,76.43,76.53,588900.0,44.6752,44.6927,44.6052,44.6635,588900.0
2008-07-30 15:05:00,76.54,76.69,76.54,76.63,449700.0,44.6693,44.7569,44.6693,44.7219,449700.0
2008-07-30 15:10:00,76.63,76.77,76.57,76.68,541800.0,44.7219,44.8036,44.6869,44.7511,541800.0
2008-07-30 15:15:00,76.67,76.79,76.67,76.78,340400.0,44.7452,44.8153,44.7452,44.8094,340400.0
2008-07-30 15:20:00,76.78,77.07,76.76,77.07,769700.0,44.8094,44.9787,44.7977,44.9787,769700.0
2008-07-30 15:25:00,77.07,77.14,76.35,77.13,777600.0,44.9787,45.0195,44.5585,45.0137,777600.0
2008-07-30 15:30:00,77.14,77.21,77.07,77.18,886700.0,45.0195,45.0604,44.9787,45.0429,886700.0
2008-07-30 15:35:00,77.17,77.53,77.08,77.36,1061300.0,45.037,45.2471,44.9845,45.1479,1061300.0
2008-07-30 15:40:00,77.37,77.44,77.24,77.25,941500.0,45.1537,45.1946,45.0779,45.0837,941500.0
2008-07-30 15:45:00,77.25,77.27,77.03,77.03,1345200.0,45.0837,45.0954,44.9553,44.9553,1345200.0
2008-07-30 15:50:00,77.03,77.28,77.03,77.28,959200.0,44.9553,45.1012,44.9553,45.1012,959200.0
2008-07-30 15:55:00,77.27,77.55,77.26,77.47,2046000.0,45.0954,45.2588,45.0895,45.2121,2046000.0
2008-07-30 16:00:00,77.47,77.56,77.38,77.45,130700.0,45.2121,45.2646,45.1596,45.2004,130700.0
2008-07-30 16:05:00,77.47,77.59,77.4,77.47,9800.0,45.2121,45.2821,45.1713,45.2121,9800.0
2008-07-30 16:10:00,77.41,77.47,77.4,77.47,5300.0,45.1771,45.2121,45.1713,45.2121,5300.0
2008-07-31 09:30:00,76.59,76.69,76.19,76.33,852400.0,44.6985,44.7569,44.4651,44.5468,852400.0
2008-07-31 09:35:00,76.33,76.56,75.94,75.95,747300.0,44.5468,44.681,44.3192,44.325,747300.0
2008-07-31 09:40:00,75.95,76.44,75.94,76.33,1154000.0,44.325,44.611,44.3192,44.5468,1154000.0
2008-07-31 09:45:00,76.34,76.34,75.61,75.72,1369700.0,44.5526,44.5526,44.1266,44.1908,1369700.0
2008-07-31 09:50:00,75.72,75.86,75.43,75.85,959500.0,44.1908,44.2725,44.0215,44.2667,959500.0
2008-07-31 09:55:00,75.85,75.94,75.73,75.78,604200.0,44.2667,44.3192,44.1966,44.2258,604200.0
2008-07-31 10:00:00,75.78,75.82,75.47,75.74,616300.0,44.2258,44.2492,44.0449,44.2025,616300.0
2008-07-31 10:05:00,75.76,75.82,75.28,75.42,1177500.0,44.2141,44.2492,43.934,44.0157,1177500.0
2008-07-31 10:10:00,75.42,75.6,75.35,75.47,743600.0,44.0157,44.1208,43.9749,44.0449,743600.0
2008-07-31 10:15:00,75.46,75.59,75.35,75.49,573000.0,44.0391,44.1149,43.9749,44.0566,573000.0
2008-07-31 10:20:00,75.48,75.75,75.46,75.68,510900.0,44.0507,44.2083,44.0391,44.1674,510900.0
2008-07-31 10:25:00,75.69,75.79,75.64,75.74,390100.0,44.1733,44.2316,44.1441,44.2025,390100.0
2008-07-31 10:30:00,75.74,75.76,75.51,75.59,379200.0,44.2025,44.2141,44.0682,44.1149,379200.0
2008-07-31 10:35:00,75.61,76.33,75.6,76.04,1332800.0,44.1266,44.5468,44.1208,44.3775,1332800.0
2008-07-31 10:40:00,76.04,76.2,75.95,76.05,391200.0,44.3775,44.4709,44.325,44.3834,391200.0
2008-07-31 10:45:00,76.06,76.24,75.68,75.84,442600.0,44.3892,44.4943,44.1674,44.2608,442600.0
2008-07-31 10:50:00,75.84,75.98,75.5,75.62,523300.0,44.2608,44.3425,44.0624,44.1324,523300.0
2008-07-31 10:55:00,75.62,75.72,75.49,75.52,284100.0,44.1324,44.1908,44.0566,44.0741,284100.0
2008-07-31 11:00:00,75.53,75.74,75.46,75.66,187900.0,44.0799,44.2025,44.0391,44.1558,187900.0
2008-07-31 11:05:00,75.65,75.88,75.63,75.66,257800.0,44.1499,44.2842,44.1383,44.1558,257800.0
2008-07-31 11:10:00,75.67,75.9,75.64,75.88,197500.0,44.1616,44.2958,44.1441,44.2842,197500.0
2008-07-31 11:15:00,75.88,75.9,75.5,75.8,248500.0,44.2842,44.2958,44.0624,44.2375,248500.0
2008-07-31 11:20:00,75.8,75.81,75.6,75.62,247900.0,44.2375,44.2433,44.1208,44.1324,247900.0
2008-07-31 11:25:00,75.61,75.86,75.55,75.85,505600.0,44.1266,44.2725,44.0916,44.2667,505600.0
2008-07-31 11:30:00,75.84,75.93,75.66,75.73,202500.0,44.2608,44.3133,44.1558,44.1966,202500.0
2008-07-31 11:35:00,75.73,75.76,75.53,75.63,195600.0,44.1966,44.2141,44.0799,44.1383,195600.0
2008-07-31 11:40:00,75.63,75.78,75.63,75.71,148600.0,44.1383,44.2258,44.1383,44.185,148600.0
2008-07-31 11:45:00,75.72,75.77,75.6,75.67,244000.0,44.1908,44.22,44.1208,44.1616,244000.0
2008-07-31 11:50:00,75.67,75.86,75.62,75.84,226600.0,44.1616,44.2725,44.1324,44.2608,226600.0
2008-07-31 11:55:00,75.83,75.84,75.65,75.8,176200.0,44.255,44.2608,44.1499,44.2375,176200.0
2008-07-31 12:00:00,75.8,75.83,75.72,75.8,91400.0,44.2375,44.255,44.1908,44.2375,91400.0
2008-07-31 12:05:00,75.8,75.9,75.76,75.84,184000.0,44.2375,44.2958,44.2141,44.2608,184000.0
2008-07-31 12:10:00,75.83,75.84,75.73,75.79,403100.0,44.255,44.2608,44.1966,44.2316,403100.0
2008-07-31 12:15:00,75.8,75.81,75.63,75.71,338900.0,44.2375,44.2433,44.1383,44.185,338900.0
2008-07-31 12:20:00,75.71,75.71,75.41,75.43,364300.0,44.185,44.185,44.0099,44.0215,364300.0
2008-07-31 12:25:00,75.43,75.6,75.41,75.55,111100.0,44.0215,44.1208,44.0099,44.0916,111100.0
2008-07-31 12:30:00,75.55,75.66,75.54,75.64,144600.0,44.0916,44.1558,44.0857,44.1441,144600.0
2008-07-31 12:35:00,75.64,75.71,75.4,75.41,166400.0,44.1441,44.185,44.004,44.0099,166400.0
2008-07-31 12:40:00,75.4,75.49,75.27,75.33,267800.0,44.004,44.0566,43.9282,43.9632,267800.0
2008-07-31 12:45:00,75.32,75.52,75.31,75.52,169600.0,43.9573,44.0741,43.9515,44.0741,169600.0
2008-07-31 12:50:00,75.53,75.61,75.39,75.45,140100.0,44.0799,44.1266,43.9982,44.0332,140100.0
2008-07-31 12:55:00,75.43,75.57,75.38,75.43,226200.0,44.0215,44.1032,43.9924,44.0215,226200.0
2008-07-31 13:00:00,75.43,75.44,75.25,75.28,242300.0,44.0215,44.0274,43.9165,43.934,242300.0
2008-07-31 13:05:00,75.29,75.35,75.2,75.21,173900.0,43.9398,43.9749,43.8873,43.8932,173900.0
2008-07-31 13:10:00,75.19,75.29,75.01,75.29,460700.0,43.8815,43.9398,43.7764,43.9398,460700.0
2008-07-31 13:15:00,75.29,75.46,75.22,75.45,332500.0,43.9398,44.0391,43.899,44.0332,332500.0
2008-07-31 13:20:00,75.46,75.58,75.42,75.58,91600.0,44.0391,44.1091,44.0157,44.1091,91600.0
2008-07-31 13:25:00,75.59,75.59,75.38,75.38,174100.0,44.1149,44.1149,43.9924,43.9924,174100.0
2008-07-31 13:30:00,75.38,75.56,75.36,75.53,98400.0,43.9924,44.0974,43.9807,44.0799,98400.0
2008-07-31 13:35:00,75.54,75.61,75.48,75.52,132100.0,44.0857,44.1266,44.0507,44.0741,132100.0
2008-07-31 13:40:00,75.53,75.56,75.31,75.37,501800.0,44.0799,44.0974,43.9515,43.9865,501800.0
2008-07-31 13:45:00,75.36,75.46,75.36,75.37,140300.0,43.9807,44.0391,43.9807,43.9865,140300.0
2008-07-31 13:50:00,75.37,75.42,75.32,75.32,119500.0,43.9865,44.0157,43.9573,43.9573,119500.0
2008-07-31 13:55:00,75.32,75.43,75.28,75.43,129400.0,43.9573,44.0215,43.934,44.0215,129400.0
2008-07-31 14:00:00,75.43,75.45,75.37,75.44,178500.0,44.0215,44.0332,43.9865,44.0274,178500.0
2008-07-31 14:05:00,75.45,75.55,75.4,75.42,181100.0,44.0332,44.0916,44.004,44.0157,181100.0
2008-07-31 14:10:00,75.42,75.46,75.25,75.25,220900.0,44.0157,44.0391,43.9165,43.9165,220900.0
2008-07-31 14:15:00,75.24,75.31,75.16,75.17,485400.0,43.9107,43.9515,43.864,43.8698,485400.0
2008-07-31 14:20:00,75.18,75.26,75.1,75.13,459200.0,43.8756,43.9223,43.829,43.8465,459200.0
2008-07-31 14:25:00,75.13,75.27,75.07,75.23,353000.0,43.8465,43.9282,43.8114,43.9048,353000.0
2008-07-31 14:30:00,75.22,75.29,75.14,75.22,207200.0,43.899,43.9398,43.8523,43.899,207200.0
2008-07-31 14:35:00,75.22,75.32,75.16,75.32,238300.0,43.899,43.9573,43.864,43.9573,238300.0
2008-07-31 14:40:00,75.31,75.53,75.24,75.48,335900.0,43.9515,44.0799,43.9107,44.0507,335900.0
2008-07-31 14:45:00,75.49,75.61,75.48,75.51,331600.0,44.0566,44.1266,44.0507,44.0682,331600.0
2008-07-31 14:50:00,75.5,75.57,75.48,75.51,295100.0,44.0624,44.1032,44.0507,44.0682,295100.0
2008-07-31 14:55:00,75.51,75.66,75.5,75.62,342000.0,44.0682,44.1558,44.0624,44.1324,342000.0
2008-07-31 15:00:00,75.63,75.71,75.59,75.66,256100.0,44.1383,44.185,44.1149,44.1558,256100.0
2008-07-31 15:05:00,75.67,75.7,75.61,75.63,379700.0,44.1616,44.1791,44.1266,44.1383,379700.0
2008-07-31 15:10:00,75.63,75.75,75.61,75.75,177200.0,44.1383,44.2083,44.1266,44.2083,177200.0
2008-07-31 15:15:00,75.76,75.77,75.57,75.59,298000.0,44.2141,44.22,44.1032,44.1149,298000.0
2008-07-31 15:20:00,75.59,75.59,75.44,75.44,232300.0,44.1149,44.1149,44.0274,44.0274,232300.0
2008-07-31 15:25:00,75.44,75.68,75.36,75.45,594300.0,44.0274,44.1674,43.9807,44.0332,594300.0
2008-07-31 15:30:00,75.45,75.46,75.13,75.14,487400.0,44.0332,44.0391,43.8465,43.8523,487400.0
2008-07-31 15:35:00,75.14,75.15,74.82,74.82,589700.0,43.8523,43.8581,43.6655,43.6655,589700.0
2008-07-31 15:40:00,74.82,74.94,74.79,74.86,552200.0,43.6655,43.7356,43.648,43.6889,552200.0
2008-07-31 15:45:00,74.86,74.92,74.74,74.77,558800.0,43.6889,43.7239,43.6189,43.6364,558800.0
2008-07-31 15:50:00,74.77,74.86,74.74,74.84,865600.0,43.6364,43.6889,43.6189,43.6772,865600.0
2008-07-31 15:55:00,74.85,74.91,73.77,74.86,1547900.0,43.6831,43.7181,43.0528,43.6889,1547900.0
2008-07-31 16:00:00,74.9,74.9,74.7,74.74,78500.0,43.7122,43.7122,43.5955,43.6189,78500.0
2008-07-31 16:05:00,74.71,74.8,74.7,74.7,19300.0,43.6013,43.6539,43.5955,43.5955,19300.0
2008-07-31 16:10:00,74.75,74.75,74.46,74.46,66600.0,43.6247,43.6247,43.4554,43.4554,66600.0
2008-08-01 09:30:00,74.45,75.24,74.26,74.89,517500.0,43.4496,43.9107,43.3387,43.7064,517500.0
2008-08-01 09:35:00,74.87,75.28,74.82,75.28,554900.0,43.6947,43.934,43.6655,43.934,554900.0
2008-08-01 09:40:00,75.28,75.6,75.28,75.38,802800.0,43.934,44.1208,43.934,43.9924,802800.0
2008-08-01 09:45:00,75.38,75.45,75.08,75.3,620800.0,43.9924,44.0332,43.8173,43.9457,620800.0
2008-08-01 09:50:00,75.31,75.96,75.3,75.8,777200.0,43.9515,44.3309,43.9457,44.2375,777200.0
2008-08-01 09:55:00,75.79,76.0,75.62,75.8,719700.0,44.2316,44.3542,44.1324,44.2375,719700.0
2008-08-01 10:00:00,75.8,76.07,75.65,76.05,807500.0,44.2375,44.3951,44.1499,44.3834,807500.0
2008-08-01 10:05:00,76.05,76.37,76.01,76.21,917100.0,44.3834,44.5701,44.36,44.4768,917100.0
2008-08-01 10:10:00,76.2,76.24,75.99,76.11,699400.0,44.4709,44.4943,44.3484,44.4184,699400.0
2008-08-01 10:15:00,76.1,76.12,75.86,76.02,483700.0,44.4126,44.4242,44.2725,44.3659,483700.0
2008-08-01 10:20:00,76.02,76.08,75.89,75.97,523800.0,44.3659,44.4009,44.29,44.3367,523800.0
2008-08-01 10:25:00,75.97,75.97,75.57,75.62,606300.0,44.3367,44.3367,44.1032,44.1324,606300.0
2008-08-01 10:30:00,75.62,75.76,75.47,75.59,532300.0,44.1324,44.2141,44.0449,44.1149,532300.0
2008-08-01 10:35:00,75.58,75.58,75.35,75.4,418600.0,44.1091,44.1091,43.9749,44.004,418600.0
2008-08-01 10:40:00,75.4,75.51,75.18,75.46,399600.0,44.004,44.0682,43.8756,44.0391,399600.0
2008-08-01 10:45:00,75.46,75.55,75.29,75.32,291100.0,44.0391,44.0916,43.9398,43.9573,291100.0
2008-08-01 10:50:00,75.32,75.54,75.31,75.44,201200.0,43.9573,44.0857,43.9515,44.0274,201200.0
2008-08-01 10:55:00,75.45,75.5,75.32,75.41,233400.0,44.0332,44.0624,43.9573,44.0099,233400.0
2008-08-01 11:00:00,75.38,75.53,75.32,75.53,223600.0,43.9924,44.0799,43.9573,44.0799,223600.0
2008-08-01 11:05:00,75.54,75.55,75.37,75.53,215700.0,44.0857,44.0916,43.9865,44.0799,215700.0
2008-08-01 11:10:00,75.55,75.93,75.49,75.84,600100.0,44.0916,44.3133,44.0566,44.2608,600100.0
2008-08-01 11:15:00,75.83,75.94,75.65,75.65,304700.0,44.255,44.3192,44.1499,44.1499,304700.0
2008-08-01 11:20:00,75.64,75.69,75.53,75.61,328000.0,44.1441,44.1733,44.0799,44.1266,328000.0
2008-08-01 11:25:00,75.62,75.64,75.29,75.36,214300.0,44.1324,44.1441,43.9398,43.9807,214300.0
2008-08-01 11:30:00,75.36,75.5,75.25,75.3,429500.0,43.9807,44.0624,43.9165,43.9457,429500.0
2008-08-01 11:35:00,75.3,75.47,75.23,75.25,211400.0,43.9457,44.0449,43.9048,43.9165,211400.0
2008-08-01 11:40:00,75.24,75.4,75.24,75.37,174400.0,43.9107,44.004,43.9107,43.9865,174400.0
2008-08-01 11:45:00,75.36,75.58,75.34,75.54,230600.0,43.9807,44.1091,43.969,44.0857,230600.0
2008-08-01 11:50:00,75.54,75.58,75.4,75.4,196700.0,44.0857,44.1091,44.004,44.004,196700.0
2008-08-01 11:55:00,75.4,75.44,75.18,75.38,219500.0,44.004,44.0274,43.8756,43.9924,219500.0
2008-08-01 12:00:00,75.38,75.6,75.32,75.6,433000.0,43.9924,44.1208,43.9573,44.1208,433000.0
2008-08-01 12:05:00,75.6,75.64,75.42,75.45,960400.0,44.1208,44.1441,44.0157,44.0332,960400.0
2008-08-01 12:10:00,75.44,75.45,75.13,75.13,396000.0,44.0274,44.0332,43.8465,43.8465,396000.0
2008-08-01 12:15:00,75.15,75.36,75.14,75.19,184800.0,43.8581,43.9807,43.8523,43.8815,184800.0
2008-08-01 12:20:00,75.18,75.29,75.15,75.29,232100.0,43.8756,43.9398,43.8581,43.9398,232100.0
2008-08-01 12:25:00,75.27,75.27,75.13,75.22,214200.0,43.9282,43.9282,43.8465,43.899,214200.0
2008-08-01 12:30:00,75.22,75.22,75.03,75.08,290400.0,43.899,43.899,43.7881,43.8173,290400.0
2008-08-01 12:35:00,75.08,75.17,74.99,75.06,128800.0,43.8173,43.8698,43.7648,43.8056,128800.0
2008-08-01 12:40:00,75.06,75.21,75.06,75.16,266200.0,43.8056,43.8932,43.8056,43.864,266200.0
2008-08-01 12:45:00,75.17,75.17,75.0,75.01,103600.0,43.8698,43.8698,43.7706,43.7764,103600.0
2008-08-01 12:50:00,75.02,75.2,74.85,74.92,258400.0,43.7823,43.8873,43.6831,43.7239,258400.0
2008-08-01 12:55:00,74.93,75.0,74.82,74.88,127900.0,43.7297,43.7706,43.6655,43.7006,127900.0
2008-08-01 13:00:00,74.88,74.92,74.8,74.87,181400.0,43.7006,43.7239,43.6539,43.6947,181400.0
2008-08-01 13:05:00,74.87,74.95,74.83,74.89,186800.0,43.6947,43.7414,43.6714,43.7064,186800.0
2008-08-01 13:10:00,74.89,74.96,74.88,74.91,143700.0,43.7064,43.7472,43.7006,43.7181,143700.0
2008-08-01 13:15:00,74.92,75.2,74.91,75.0,279000.0,43.7239,43.8873,43.7181,43.7706,279000.0
2008-08-01 13:20:00,75.01,75.1,74.93,74.99,190700.0,43.7764,43.829,43.7297,43.7648,190700.0
2008-08-01 13:25:00,74.99,75.0,74.73,74.82,310800.0,43.7648,43.7706,43.613,43.6655,310800.0
2008-08-01 13:30:00,74.81,75.11,74.81,75.02,224600.0,43.6597,43.8348,43.6597,43.7823,224600.0
2008-08-01 13:35:00,75.02,75.11,74.95,75.03,136500.0,43.7823,43.8348,43.7414,43.7881,136500.0
2008-08-01 13:40:00,75.02,75.06,74.93,74.96,123600.0,43.7823,43.8056,43.7297,43.7472,123600.0
2008-08-01 13:45:00,74.95,75.0,74.81,74.81,175100.0,43.7414,43.7706,43.6597,43.6597,175100.0
2008-08-01 13:50:00,74.81,75.01,74.78,75.01,145000.0,43.6597,43.7764,43.6422,43.7764,145000.0
2008-08-01 13:55:00,75.01,75.01,74.75,74.83,121600.0,43.7764,43.7764,43.6247,43.6714,121600.0
2008-08-01 14:00:00,74.83,74.85,74.56,74.61,417400.0,43.6714,43.6831,43.5138,43.543,417400.0
2008-08-01 14:05:00,74.6,74.68,74.51,74.58,358300.0,43.5372,43.5838,43.4846,43.5255,358300.0
2008-08-01 14:10:00,74.57,74.65,74.52,74.54,245200.0,43.5196,43.5663,43.4905,43.5021,245200.0
2008-08-01 14:15:00,74.52,74.74,74.52,74.63,248000.0,43.4905,43.6189,43.4905,43.5547,248000.0
2008-08-01 14:20:00,74.63,74.7,74.6,74.67,111000.0,43.5547,43.5955,43.5372,43.578,111000.0
2008-08-01 14:25:00,74.69,74.74,74.61,74.66,119200.0,43.5897,43.6189,43.543,43.5722,119200.0
2008-08-01 14:30:00,74.66,74.66,74.47,74.51,196300.0,43.5722,43.5722,43.4613,43.4846,196300.0
2008-08-01 14:35:00,74.51,74.51,74.31,74.32,185200.0,43.4846,43.4846,43.3679,43.3737,185200.0
2008-08-01 14:40:00,74.31,74.34,74.16,74.27,444400.0,43.3679,43.3854,43.2804,43.3446,444400.0
2008-08-01 14:45:00,74.26,74.53,74.25,74.5,229700.0,43.3387,43.4963,43.3329,43.4788,229700.0
2008-08-01 14:50:00,74.49,74.59,74.38,74.59,255700.0,43.473,43.5313,43.4088,43.5313,255700.0
2008-08-01 14:55:00,74.6,74.62,74.36,74.36,345700.0,43.5372,43.5488,43.3971,43.3971,345700.0
2008-08-01 15:00:00,74.37,74.51,74.36,74.48,292100.0,43.4029,43.4846,43.3971,43.4671,292100.0
2008-08-01 15:05:00,74.47,74.5,74.33,74.36,180100.0,43.4613,43.4788,43.3796,43.3971,180100.0
2008-08-01 15:10:00,74.36,74.43,74.33,74.38,239400.0,43.3971,43.4379,43.3796,43.4088,239400.0
2008-08-01 15:15:00,74.38,74.41,74.29,74.41,267600.0,43.4088,43.4263,43.3562,43.4263,267600.0
2008-08-01 15:20:00,74.4,74.5,74.38,74.49,274300.0,43.4204,43.4788,43.4088,43.473,274300.0
2008-08-01 15:25:00,74.49,74.57,74.42,74.45,408000.0,43.473,43.5196,43.4321,43.4496,408000.0
2008-08-01 15:30:00,74.45,74.65,74.36,74.58,319500.0,43.4496,43.5663,43.3971,43.5255,319500.0
2008-08-01 15:35:00,74.58,74.71,74.57,74.6,260900.0,43.5255,43.6013,43.5196,43.5372,260900.0
2008-08-01 15:40:00,74.59,74.92,74.5,74.84,405700.0,43.5313,43.7239,43.4788,43.6772,405700.0
2008-08-01 15:45:00,74.84,74.91,74.77,74.85,544400.0,43.6772,43.7181,43.6364,43.6831,544400.0
2008-08-01 15:50:00,74.85,74.92,74.77,74.82,490600.0,43.6831,43.7239,43.6364,43.6655,490600.0
2008-08-01 15:55:00,74.83,74.85,74.55,74.6,670900.0,43.6714,43.6831,43.508,43.5372,670900.0
2008-08-01 16:00:00,74.51,74.58,74.44,74.5,17800.0,43.4846,43.5255,43.4438,43.4788,17800.0
2008-08-01 16:05:00,74.47,74.5,74.47,74.5,51400.0,43.4613,43.4788,43.4613,43.4788,51400.0
2008-08-01 16:10:00,74.5,74.5,74.49,74.49,2100.0,43.4788,43.4788,43.473,43.473,2100.0
2008-08-04 09:30:00,74.5,74.55,74.01,74.01,429900.0,43.4788,43.508,43.1928,43.1928,429900.0
2008-08-04 09:35:00,74.01,74.02,73.57,73.78,574900.0,43.1928,43.1987,42.936,43.0586,574900.0
2008-08-04 09:40:00,73.8,73.84,73.4,73.46,551600.0,43.0703,43.0936,42.8368,42.8718,551600.0
2008-08-04 09:45:00,73.46,73.85,73.46,73.65,989300.0,42.8718,43.0994,42.8718,42.9827,989300.0
2008-08-04 09:50:00,73.65,73.69,73.29,73.3,308100.0,42.9827,43.0061,42.7726,42.7785,308100.0
2008-08-04 09:55:00,73.3,73.39,73.26,73.32,371100.0,42.7785,42.831,42.7551,42.7901,371100.0
2008-08-04 10:00:00,73.31,73.36,73.15,73.33,412800.0,42.7843,42.8135,42.6909,42.796,412800.0
2008-08-04 10:05:00,73.32,73.63,73.23,73.6,295200.0,42.7901,42.9711,42.7376,42.9535,295200.0
2008-08-04 10:10:00,73.6,73.79,73.43,73.77,260200.0,42.9535,43.0644,42.8543,43.0528,260200.0
2008-08-04 10:15:00,73.77,74.05,73.58,74.02,446000.0,43.0528,43.2162,42.9419,43.1987,446000.0
2008-08-04 10:20:00,74.03,74.22,73.74,74.03,640200.0,43.2045,43.3154,43.0352,43.2045,640200.0
2008-08-04 10:25:00,74.03,74.17,73.9,74.03,519100.0,43.2045,43.2862,43.1286,43.2045,519100.0
2008-08-04 10:30:00,74.03,74.08,73.87,73.87,414300.0,43.2045,43.2337,43.1111,43.1111,414300.0
2008-08-04 10:35:00,73.87,73.96,73.47,73.75,353400.0,43.1111,43.1636,42.8777,43.0411,353400.0
2008-08-04 10:40:00,73.75,73.76,73.35,73.46,519600.0,43.0411,43.0469,42.8076,42.8718,519600.0
2008-08-04 10:45:00,73.46,73.5,73.29,73.29,341000.0,42.8718,42.8952,42.7726,42.7726,341000.0
2008-08-04 10:50:00,73.3,73.31,73.09,73.22,207300.0,42.7785,42.7843,42.6559,42.7318,207300.0
2008-08-04 10:55:00,73.19,73.28,73.08,73.23,192700.0,42.7143,42.7668,42.6501,42.7376,192700.0
2008-08-04 11:00:00,73.23,73.31,73.15,73.22,206000.0,42.7376,42.7843,42.6909,42.7318,206000.0
2008-08-04 11:05:00,73.23,73.31,73.17,73.17,172300.0,42.7376,42.7843,42.7026,42.7026,172300.0
2008-08-04 11:10:00,73.16,73.16,72.91,72.91,352600.0,42.6968,42.6968,42.5509,42.5509,352600.0
2008-08-04 11:15:00,72.92,72.98,72.72,72.74,301100.0,42.5567,42.5917,42.44,42.4516,301100.0
2008-08-04 11:20:00,72.72,72.84,72.62,72.63,334100.0,42.44,42.51,42.3816,42.3874,334100.0
2008-08-04 11:25:00,72.62,72.66,72.21,72.46,807700.0,42.3816,42.405,42.1423,42.2882,807700.0
2008-08-04 11:30:00,72.46,72.46,71.82,71.93,1473200.0,42.2882,42.2882,41.9147,41.9789,1473200.0
2008-08-04 11:35:00,71.93,72.17,71.82,71.87,916400.0,41.9789,42.119,41.9147,41.9439,916400.0
2008-08-04 11:40:00,71.87,72.05,71.74,71.99,1077000.0,41.9439,42.0489,41.868,42.0139,1077000.0
2008-08-04 11:45:00,71.99,72.94,71.99,72.5,918700.0,42.0139,42.5684,42.0139,42.3116,918700.0
2008-08-04 11:50:00,72.48,72.49,72.09,72.1,699500.0,42.2999,42.3057,42.0723,42.0781,699500.0
2008-08-04 11:55:00,72.09,72.12,71.93,71.97,432400.0,42.0723,42.0898,41.9789,42.0023,432400.0
2008-08-04 12:00:00,71.97,72.15,71.93,72.0,495200.0,42.0023,42.1073,41.9789,42.0198,495200.0
2008-08-04 12:05:00,72.01,72.2,71.72,71.74,641600.0,42.0256,42.1365,41.8564,41.868,641600.0
2008-08-04 12:10:00,71.73,71.77,71.64,71.64,1279700.0,41.8622,41.8855,41.8097,41.8097,1279700.0
2008-08-04 12:15:00,71.66,71.78,71.63,71.78,314500.0,41.8213,41.8914,41.8038,41.8914,314500.0
2008-08-04 12:20:00,71.78,71.83,71.63,71.74,538700.0,41.8914,41.9206,41.8038,41.868,538700.0
2008-08-04 12:25:00,71.74,71.75,71.53,71.54,260600.0,41.868,41.8739,41.7455,41.7513,260600.0
2008-08-04 12:30:00,71.53,71.56,71.48,71.55,286800.0,41.7455,41.763,41.7163,41.7571,286800.0
2008-08-04 12:35:00,71.55,71.68,71.45,71.49,326100.0,41.7571,41.833,41.6988,41.7221,326100.0
2008-08-04 12:40:00,71.49,71.53,71.21,71.21,355700.0,41.7221,41.7455,41.5587,41.5587,355700.0
2008-08-04 12:45:00,71.2,71.37,71.17,71.36,859800.0,41.5529,41.6521,41.5354,41.6463,859800.0
2008-08-04 12:50:00,71.36,71.42,71.23,71.35,430000.0,41.6463,41.6813,41.5704,41.6404,430000.0
2008-08-04 12:55:00,71.35,71.58,71.35,71.45,401600.0,41.6404,41.7747,41.6404,41.6988,401600.0
2008-08-04 13:00:00,71.47,71.53,71.33,71.39,429400.0,41.7105,41.7455,41.6288,41.6638,429400.0
2008-08-04 13:05:00,71.38,71.52,71.37,71.42,272600.0,41.6579,41.7396,41.6521,41.6813,272600.0
2008-08-04 13:10:00,71.41,71.44,71.26,71.28,228200.0,41.6754,41.6929,41.5879,41.5996,228200.0
2008-08-04 13:15:00,71.29,71.36,71.2,71.35,448100.0,41.6054,41.6463,41.5529,41.6404,448100.0
2008-08-04 13:20:00,71.34,71.45,71.31,71.44,300000.0,41.6346,41.6988,41.6171,41.6929,300000.0
2008-08-04 13:25:00,71.44,71.49,71.35,71.41,267800.0,41.6929,41.7221,41.6404,41.6754,267800.0
2008-08-04 13:30:00,71.42,71.48,71.35,71.4,292200.0,41.6813,41.7163,41.6404,41.6696,292200.0
2008-08-04 13:35:00,71.41,71.47,71.35,71.38,328500.0,41.6754,41.7105,41.6404,41.6579,328500.0
2008-08-04 13:40:00,71.37,71.37,71.18,71.18,258100.0,41.6521,41.6521,41.5412,41.5412,258100.0
2008-08-04 13:45:00,71.17,71.27,71.14,71.18,261800.0,41.5354,41.5937,41.5179,41.5412,261800.0
2008-08-04 13:50:00,71.17,71.22,71.03,71.06,521100.0,41.5354,41.5646,41.4537,41.4712,521100.0
2008-08-04 13:55:00,71.06,71.18,71.0,71.14,827900.0,41.4712,41.5412,41.4362,41.5179,827900.0
2008-08-04 14:00:00,71.15,71.28,71.13,71.24,435500.0,41.5237,41.5996,41.512,41.5762,435500.0
2008-08-04 14:05:00,71.25,71.42,71.17,71.38,360900.0,41.5821,41.6813,41.5354,41.6579,360900.0
2008-08-04 14:10:00,71.38,71.39,71.23,71.29,337100.0,41.6579,41.6638,41.5704,41.6054,337100.0
2008-08-04 14:15:00,71.3,71.5,71.29,71.43,533000.0,41.6112,41.728,41.6054,41.6871,533000.0
2008-08-04 14:20:00,71.42,71.69,71.39,71.69,410000.0,41.6813,41.8389,41.6638,41.8389,410000.0
2008-08-04 14:25:00,71.69,71.83,71.45,71.57,640800.0,41.8389,41.9206,41.6988,41.7688,640800.0
2008-08-04 14:30:00,71.57,71.86,71.57,71.81,416600.0,41.7688,41.9381,41.7688,41.9089,416600.0
2008-08-04 14:35:00,71.8,71.81,71.51,71.56,271100.0,41.903,41.9089,41.7338,41.763,271100.0
2008-08-04 14:40:00,71.55,71.8,71.48,71.69,259300.0,41.7571,41.903,41.7163,41.8389,259300.0
2008-08-04 14:45:00,71.71,71.85,71.59,71.72,330400.0,41.8505,41.9322,41.7805,41.8564,330400.0
2008-08-04 14:50:00,71.72,71.8,71.5,71.53,227000.0,41.8564,41.903,41.728,41.7455,227000.0
2008-08-04 14:55:00,71.53,71.54,71.37,71.4,233500.0,41.7455,41.7513,41.6521,41.6696,233500.0
2008-08-04 15:00:00,71.41,71.58,71.33,71.34,451900.0,41.6754,41.7747,41.6288,41.6346,451900.0
2008-08-04 15:05:00,71.34,71.37,71.25,71.28,293900.0,41.6346,41.6521,41.5821,41.5996,293900.0
2008-08-04 15:10:00,71.28,71.32,71.11,71.11,246100.0,41.5996,41.6229,41.5004,41.5004,246100.0
2008-08-04 15:15:00,71.11,71.11,70.79,70.89,870600.0,41.5004,41.5004,41.3136,41.372,870600.0
2008-08-04 15:20:00,70.89,70.93,70.64,70.65,340100.0,41.372,41.3953,41.2261,41.2319,340100.0
2008-08-04 15:25:00,70.65,70.73,70.48,70.49,1004400.0,41.2319,41.2786,41.1327,41.1385,1004400.0
2008-08-04 15:30:00,70.49,70.58,70.4,70.42,600600.0,41.1385,41.191,41.086,41.0977,600600.0
2008-08-04 15:35:00,70.42,70.5,70.29,70.49,567500.0,41.0977,41.1444,41.0218,41.1385,567500.0
2008-08-04 15:40:00,70.5,70.55,70.34,70.54,654300.0,41.1444,41.1735,41.051,41.1677,654300.0
2008-08-04 15:45:00,70.54,70.65,70.53,70.61,935000.0,41.1677,41.2319,41.1619,41.2086,935000.0
2008-08-04 15:50:00,70.61,70.86,70.58,70.86,1112200.0,41.2086,41.3545,41.191,41.3545,1112200.0
2008-08-04 15:55:00,70.86,71.05,70.6,70.91,1563400.0,41.3545,41.4653,41.2027,41.3836,1563400.0
2008-08-04 16:00:00,70.91,71.17,70.6,71.03,208800.0,41.3836,41.5354,41.2027,41.4537,208800.0
2008-08-04 16:05:00,71.1,71.1,70.95,71.1,113400.0,41.4945,41.4945,41.407,41.4945,113400.0
2008-08-04 16:10:00,71.09,71.12,70.9,70.99,69400.0,41.4887,41.5062,41.3778,41.4303,69400.0
2008-08-05 09:30:00,70.41,70.63,70.03,70.09,1308800.0,41.0918,41.2202,40.8701,40.9051,1308800.0
2008-08-05 09:35:00,70.1,70.25,69.83,70.21,1216000.0,40.9109,40.9985,40.7533,40.9751,1216000.0
2008-08-05 09:40:00,70.21,70.74,69.99,70.74,1502800.0,40.9751,41.2844,40.8467,41.2844,1502800.0
2008-08-05 09:45:00,70.72,71.05,70.36,71.03,1671500.0,41.2728,41.4653,41.0627,41.4537,1671500.0
2008-08-05 09:50:00,71.03,71.35,70.97,71.23,1267000.0,41.4537,41.6404,41.4187,41.5704,1267000.0
2008-08-05 09:55:00,71.23,71.44,71.05,71.28,920300.0,41.5704,41.6929,41.4653,41.5996,920300.0
2008-08-05 10:00:00,71.27,71.28,70.9,71.08,517500.0,41.5937,41.5996,41.3778,41.4829,517500.0
2008-08-05 10:05:00,71.05,71.52,71.05,71.36,747200.0,41.4653,41.7396,41.4653,41.6463,747200.0
2008-08-05 10:10:00,71.35,71.35,70.99,71.2,696100.0,41.6404,41.6404,41.4303,41.5529,696100.0
2008-08-05 10:15:00,71.22,71.6,71.19,71.36,828400.0,41.5646,41.7863,41.547,41.6463,828400.0
2008-08-05 10:20:00,71.36,71.68,71.34,71.68,771600.0,41.6463,41.833,41.6346,41.833,771600.0
2008-08-05 10:25:00,71.67,71.72,71.49,71.7,870300.0,41.8272,41.8564,41.7221,41.8447,870300.0
2008-08-05 10:30:00,71.7,71.78,71.47,71.48,797700.0,41.8447,41.8914,41.7105,41.7163,797700.0
2008-08-05 10:35:00,71.49,71.51,71.27,71.4,309500.0,41.7221,41.7338,41.5937,41.6696,309500.0
2008-08-05 10:40:00,71.4,71.48,71.1,71.28,622100.0,41.6696,41.7163,41.4945,41.5996,622100.0
2008-08-05 10:45:00,71.27,71.4,71.12,71.27,336900.0,41.5937,41.6696,41.5062,41.5937,336900.0
2008-08-05 10:50:00,71.26,71.29,71.1,71.1,486200.0,41.5879,41.6054,41.4945,41.4945,486200.0
2008-08-05 10:55:00,71.1,71.28,71.05,71.25,613400.0,41.4945,41.5996,41.4653,41.5821,613400.0
2008-08-05 11:00:00,71.24,71.3,70.95,71.13,768400.0,41.5762,41.6112,41.407,41.512,768400.0
2008-08-05 11:05:00,71.13,71.19,70.93,70.96,421300.0,41.512,41.547,41.3953,41.4128,421300.0
2008-08-05 11:10:00,70.95,71.03,70.79,71.01,715200.0,41.407,41.4537,41.3136,41.442,715200.0
2008-08-05 11:15:00,71.0,71.06,70.9,71.0,632500.0,41.4362,41.4712,41.3778,41.4362,632500.0
2008-08-05 11:20:00,71.0,71.06,70.79,70.89,398800.0,41.4362,41.4712,41.3136,41.372,398800.0
2008-08-05 11:25:00,70.89,70.95,70.71,70.75,360400.0,41.372,41.407,41.2669,41.2903,360400.0
2008-08-05 11:30:00,70.74,70.79,70.6,70.66,568000.0,41.2844,41.3136,41.2027,41.2377,568000.0
2008-08-05 11:35:00,70.65,70.78,70.64,70.69,301900.0,41.2319,41.3078,41.2261,41.2552,301900.0
2008-08-05 11:40:00,70.69,70.93,70.69,70.91,383300.0,41.2552,41.3953,41.2552,41.3836,383300.0
2008-08-05 11:45:00,70.91,70.94,70.86,70.92,314000.0,41.3836,41.4011,41.3545,41.3895,314000.0
2008-08-05 11:50:00,70.91,71.15,70.91,71.12,789000.0,41.3836,41.5237,41.3836,41.5062,789000.0
2008-08-05 11:55:00,71.13,71.28,71.13,71.26,469900.0,41.512,41.5996,41.512,41.5879,469900.0
2008-08-05 12:00:00,71.26,71.3,71.09,71.09,334200.0,41.5879,41.6112,41.4887,41.4887,334200.0
2008-08-05 12:05:00,71.09,71.2,71.08,71.11,413600.0,41.4887,41.5529,41.4829,41.5004,413600.0
2008-08-05 12:10:00,71.11,71.25,70.99,71.23,336100.0,41.5004,41.5821,41.4303,41.5704,336100.0
2008-08-05 12:15:00,71.23,71.23,71.01,71.08,262600.0,41.5704,41.5704,41.442,41.4829,262600.0
2008-08-05 12:20:00,71.07,71.08,70.97,71.05,296500.0,41.477,41.4829,41.4187,41.4653,296500.0
2008-08-05 12:25:00,71.06,71.09,70.96,71.01,214600.0,41.4712,41.4887,41.4128,41.442,214600.0
2008-08-05 12:30:00,71.01,71.13,71.0,71.09,173500.0,41.442,41.512,41.4362,41.4887,173500.0
2008-08-05 12:35:00,71.08,71.16,71.03,71.13,263400.0,41.4829,41.5295,41.4537,41.512,263400.0
2008-08-05 12:40:00,71.12,71.26,71.08,71.23,247100.0,41.5062,41.5879,41.4829,41.5704,247100.0
2008-08-05 12:45:00,71.25,71.36,71.13,71.22,390800.0,41.5821,41.6463,41.512,41.5646,390800.0
2008-08-05 12:50:00,71.22,71.39,71.11,71.38,534700.0,41.5646,41.6638,41.5004,41.6579,534700.0
2008-08-05 12:55:00,71.38,71.47,71.3,71.43,432900.0,41.6579,41.7105,41.6112,41.6871,432900.0
2008-08-05 13:00:00,71.43,71.52,71.18,71.25,590400.0,41.6871,41.7396,41.5412,41.5821,590400.0
2008-08-05 13:05:00,71.25,71.35,71.18,71.24,240500.0,41.5821,41.6404,41.5412,41.5762,240500.0
2008-08-05 13:10:00,71.24,71.3,71.19,71.24,136900.0,41.5762,41.6112,41.547,41.5762,136900.0
2008-08-05 13:15:00,71.24,71.26,71.14,71.14,67500.0,41.5762,41.5879,41.5179,41.5179,67500.0
2008-08-05 13:20:00,71.13,71.19,71.09,71.09,134200.0,41.512,41.547,41.4887,41.4887,134200.0
2008-08-05 13:25:00,71.1,71.23,70.94,70.96,178700.0,41.4945,41.5704,41.4011,41.4128,178700.0
2008-08-05 13:30:00,70.96,71.02,70.82,70.99,472000.0,41.4128,41.4478,41.3311,41.4303,472000.0
2008-08-05 13:35:00,70.99,71.08,70.93,71.03,292000.0,41.4303,41.4829,41.3953,41.4537,292000.0
2008-08-05 13:40:00,71.02,71.08,70.93,70.95,270100.0,41.4478,41.4829,41.3953,41.407,270100.0
2008-08-05 13:45:00,70.95,71.02,70.88,70.95,426100.0,41.407,41.4478,41.3661,41.407,426100.0
2008-08-05 13:50:00,70.94,70.96,70.89,70.9,359300.0,41.4011,41.4128,41.372,41.3778,359300.0
2008-08-05 13:55:00,70.9,70.96,70.86,70.87,529700.0,41.3778,41.4128,41.3545,41.3603,529700.0
2008-08-05 14:00:00,70.87,70.91,70.8,70.82,275300.0,41.3603,41.3836,41.3194,41.3311,275300.0
2008-08-05 14:05:00,70.81,71.0,70.67,70.74,228500.0,41.3253,41.4362,41.2436,41.2844,228500.0
2008-08-05 14:10:00,70.74,70.89,70.65,70.84,328000.0,41.2844,41.372,41.2319,41.3428,328000.0
2008-08-05 14:15:00,70.84,71.17,70.71,70.72,766500.0,41.3428,41.5354,41.2669,41.2728,766500.0
2008-08-05 14:20:00,70.71,71.0,70.64,70.76,387900.0,41.2669,41.4362,41.2261,41.2961,387900.0
2008-08-05 14:25:00,70.77,70.8,70.38,70.43,537800.0,41.3019,41.3194,41.0743,41.1035,537800.0
2008-08-05 14:30:00,70.43,70.5,70.17,70.17,644200.0,41.1035,41.1444,40.9518,40.9518,644200.0
2008-08-05 14:35:00,70.51,70.51,70.1,70.11,433900.0,41.1502,41.1502,40.9109,40.9168,433900.0
2008-08-05 14:40:00,70.11,70.12,69.92,70.05,490600.0,40.9168,40.9226,40.8059,40.8817,490600.0
2008-08-05 14:45:00,70.04,70.5,70.0,70.2,654700.0,40.8759,41.1444,40.8526,40.9693,654700.0
2008-08-05 14:50:00,70.2,70.4,70.11,70.15,341500.0,40.9693,41.086,40.9168,40.9401,341500.0
2008-08-05 14:55:00,70.14,70.38,70.13,70.37,589800.0,40.9343,41.0743,40.9284,41.0685,589800.0
2008-08-05 15:00:00,70.37,70.37,70.09,70.2,256200.0,41.0685,41.0685,40.9051,40.9693,256200.0
2008-08-05 15:05:00,70.2,70.26,70.05,70.16,253400.0,40.9693,41.0043,40.8817,40.9459,253400.0
2008-08-05 15:10:00,70.15,70.27,69.95,70.26,509100.0,40.9401,41.0101,40.8234,41.0043,509100.0
2008-08-05 15:15:00,70.28,70.43,70.26,70.31,280900.0,41.016,41.1035,41.0043,41.0335,280900.0
2008-08-05 15:20:00,70.3,70.36,70.17,70.17,260200.0,41.0276,41.0627,40.9518,40.9518,260200.0
2008-08-05 15:25:00,70.17,70.34,70.14,70.31,268500.0,40.9518,41.051,40.9343,41.0335,268500.0
2008-08-05 15:30:00,70.31,70.64,70.26,70.64,636700.0,41.0335,41.2261,41.0043,41.2261,636700.0
2008-08-05 15:35:00,70.64,70.78,70.53,70.64,378500.0,41.2261,41.3078,41.1619,41.2261,378500.0
2008-08-05 15:40:00,70.63,70.97,70.61,70.93,550200.0,41.2202,41.4187,41.2086,41.3953,550200.0
2008-08-05 15:45:00,70.96,71.08,70.83,70.98,521800.0,41.4128,41.4829,41.3369,41.4245,521800.0
2008-08-05 15:50:00,70.98,71.29,70.85,71.29,1418100.0,41.4245,41.6054,41.3486,41.6054,1418100.0
2008-08-05 15:55:00,71.29,71.4,71.23,71.33,1002600.0,41.6054,41.6696,41.5704,41.6288,1002600.0
2008-08-05 16:00:00,71.34,71.34,71.23,71.26,44100.0,41.6346,41.6346,41.5704,41.5879,44100.0
2008-08-05 16:05:00,71.23,71.43,71.17,71.41,131700.0,41.5704,41.6871,41.5354,41.6754,131700.0
2008-08-05 16:10:00,71.41,71.45,71.35,71.43,55000.0,41.6754,41.6988,41.6404,41.6871,55000.0
2008-08-06 09:30:00,71.65,72.13,71.29,72.05,867800.0,41.8155,42.0956,41.6054,42.0489,867800.0
2008-08-06 09:35:00,72.02,72.14,71.57,71.57,800900.0,42.0314,42.1015,41.7688,41.7688,800900.0
2008-08-06 09:40:00,71.58,72.0,71.56,71.95,568400.0,41.7747,42.0198,41.763,41.9906,568400.0
2008-08-06 09:45:00,71.96,72.37,71.96,72.05,859800.0,41.9964,42.2357,41.9964,42.0489,859800.0
2008-08-06 09:50:00,72.05,72.29,72.0,72.25,465600.0,42.0489,42.189,42.0198,42.1657,465600.0
2008-08-06 09:55:00,72.28,72.35,72.02,72.31,623500.0,42.1832,42.224,42.0314,42.2007,623500.0
2008-08-06 10:00:00,72.31,72.44,72.26,72.37,895100.0,42.2007,42.2766,42.1715,42.2357,895100.0
2008-08-06 10:05:00,72.36,72.6,72.3,72.56,448000.0,42.2299,42.3699,42.1949,42.3466,448000.0
2008-08-06 10:10:00,72.55,72.83,72.55,72.72,532400.0,42.3408,42.5042,42.3408,42.44,532400.0
2008-08-06 10:15:00,72.69,72.81,72.61,72.69,572400.0,42.4225,42.4925,42.3758,42.4225,572400.0
2008-08-06 10:20:00,72.68,72.91,72.68,72.85,413800.0,42.4166,42.5509,42.4166,42.5158,413800.0
2008-08-06 10:25:00,72.84,72.86,72.68,72.82,466100.0,42.51,42.5217,42.4166,42.4983,466100.0
2008-08-06 10:30:00,72.82,72.94,72.62,72.67,1135500.0,42.4983,42.5684,42.3816,42.4108,1135500.0
2008-08-06 10:35:00,72.66,72.8,72.21,72.47,2634300.0,42.405,42.4867,42.1423,42.2941,2634300.0
2008-08-06 10:40:00,72.47,72.9,72.46,72.83,1003500.0,42.2941,42.545,42.2882,42.5042,1003500.0
2008-08-06 10:45:00,72.83,72.88,72.33,72.43,583600.0,42.5042,42.5333,42.2124,42.2707,583600.0
2008-08-06 10:50:00,72.42,72.48,72.21,72.44,935200.0,42.2649,42.2999,42.1423,42.2766,935200.0
2008-08-06 10:55:00,72.44,72.57,72.31,72.46,487900.0,42.2766,42.3524,42.2007,42.2882,487900.0
2008-08-06 11:00:00,72.47,72.6,72.39,72.53,399700.0,42.2941,42.3699,42.2474,42.3291,399700.0
2008-08-06 11:05:00,72.53,72.59,72.44,72.45,286100.0,42.3291,42.3641,42.2766,42.2824,286100.0
2008-08-06 11:10:00,72.45,72.46,72.12,72.13,587800.0,42.2824,42.2882,42.0898,42.0956,587800.0
2008-08-06 11:15:00,72.13,72.31,72.1,72.28,530600.0,42.0956,42.2007,42.0781,42.1832,530600.0
2008-08-06 11:20:00,72.29,72.29,72.0,72.06,617200.0,42.189,42.189,42.0198,42.0548,617200.0
2008-08-06 11:25:00,72.06,72.06,71.55,71.55,794500.0,42.0548,42.0548,41.7571,41.7571,794500.0
2008-08-06 11:30:00,71.55,71.74,71.42,71.48,731200.0,41.7571,41.868,41.6813,41.7163,731200.0
2008-08-06 11:35:00,71.5,71.58,71.3,71.31,593800.0,41.728,41.7747,41.6112,41.6171,593800.0
2008-08-06 11:40:00,71.31,71.6,71.31,71.46,703300.0,41.6171,41.7863,41.6171,41.7046,703300.0
2008-08-06 11:45:00,71.46,71.8,71.42,71.65,515700.0,41.7046,41.903,41.6813,41.8155,515700.0
2008-08-06 11:50:00,71.66,71.97,71.66,71.96,391800.0,41.8213,42.0023,41.8213,41.9964,391800.0
2008-08-06 11:55:00,71.97,72.0,71.78,71.8,267900.0,42.0023,42.0198,41.8914,41.903,267900.0
2008-08-06 12:00:00,71.81,72.06,71.81,71.87,328000.0,41.9089,42.0548,41.9089,41.9439,328000.0
2008-08-06 12:05:00,71.87,72.0,71.83,71.88,229500.0,41.9439,42.0198,41.9206,41.9497,229500.0
2008-08-06 12:10:00,71.89,72.11,71.88,72.08,272900.0,41.9556,42.084,41.9497,42.0665,272900.0
2008-08-06 12:15:00,72.08,72.1,71.88,71.95,244700.0,42.0665,42.0781,41.9497,41.9906,244700.0
2008-08-06 12:20:00,71.94,71.97,71.78,71.82,276800.0,41.9848,42.0023,41.8914,41.9147,276800.0
2008-08-06 12:25:00,71.82,71.92,71.75,71.92,267400.0,41.9147,41.9731,41.8739,41.9731,267400.0
2008-08-06 12:30:00,71.92,72.0,71.89,72.0,257700.0,41.9731,42.0198,41.9556,42.0198,257700.0
2008-08-06 12:35:00,72.0,72.03,71.79,71.81,218200.0,42.0198,42.0373,41.8972,41.9089,218200.0
2008-08-06 12:40:00,71.82,71.94,71.8,71.91,177100.0,41.9147,41.9848,41.903,41.9672,177100.0
2008-08-06 12:45:00,71.89,72.28,71.87,72.27,381500.0,41.9556,42.1832,41.9439,42.1773,381500.0
2008-08-06 12:50:00,72.28,72.37,72.23,72.35,389700.0,42.1832,42.2357,42.154,42.224,389700.0
2008-08-06 12:55:00,72.35,72.47,72.23,72.25,384200.0,42.224,42.2941,42.154,42.1657,384200.0
2008-08-06 13:00:00,72.24,72.45,72.2,72.21,422300.0,42.1598,42.2824,42.1365,42.1423,422300.0
2008-08-06 13:05:00,72.2,72.3,72.15,72.21,241300.0,42.1365,42.1949,42.1073,42.1423,241300.0
2008-08-06 13:10:00,72.22,72.33,72.21,72.25,213200.0,42.1482,42.2124,42.1423,42.1657,213200.0
2008-08-06 13:15:00,72.25,72.33,72.14,72.18,217900.0,42.1657,42.2124,42.1015,42.1248,217900.0
2008-08-06 13:20:00,72.17,72.2,72.07,72.08,174400.0,42.119,42.1365,42.0606,42.0665,174400.0
2008-08-06 13:25:00,72.08,72.11,71.96,71.98,251700.0,42.0665,42.084,41.9964,42.0081,251700.0
2008-08-06 13:30:00,71.98,72.07,71.95,72.01,237100.0,42.0081,42.0606,41.9906,42.0256,237100.0
2008-08-06 13:35:00,72.02,72.05,71.94,72.05,240500.0,42.0314,42.0489,41.9848,42.0489,240500.0
2008-08-06 13:40:00,72.07,72.17,72.02,72.17,148300.0,42.0606,42.119,42.0314,42.119,148300.0
2008-08-06 13:45:00,72.17,72.37,72.17,72.36,385400.0,42.119,42.2357,42.119,42.2299,385400.0
2008-08-06 13:50:00,72.35,72.47,72.33,72.33,371300.0,42.224,42.2941,42.2124,42.2124,371300.0
2008-08-06 13:55:00,72.33,72.36,72.22,72.24,234400.0,42.2124,42.2299,42.1482,42.1598,234400.0
2008-08-06 14:00:00,72.25,72.27,72.18,72.23,284100.0,42.1657,42.1773,42.1248,42.154,284100.0
2008-08-06 14:05:00,72.24,72.45,72.21,72.45,315100.0,42.1598,42.2824,42.1423,42.2824,315100.0
2008-08-06 14:10:00,72.44,72.44,72.21,72.3,321200.0,42.2766,42.2766,42.1423,42.1949,321200.0
2008-08-06 14:15:00,72.3,72.48,72.25,72.48,369700.0,42.1949,42.2999,42.1657,42.2999,369700.0
2008-08-06 14:20:00,72.47,72.54,72.38,72.5,473100.0,42.2941,42.3349,42.2415,42.3116,473100.0
2008-08-06 14:25:00,72.5,72.7,72.49,72.59,391000.0,42.3116,42.4283,42.3057,42.3641,391000.0
2008-08-06 14:30:00,72.59,72.59,72.51,72.56,397600.0,42.3641,42.3641,42.3174,42.3466,397600.0
2008-08-06 14:35:00,72.56,72.61,72.53,72.61,258100.0,42.3466,42.3758,42.3291,42.3758,258100.0
2008-08-06 14:40:00,72.61,72.65,72.48,72.5,278500.0,42.3758,42.3991,42.2999,42.3116,278500.0
2008-08-06 14:45:00,72.49,72.58,72.48,72.57,204300.0,42.3057,42.3583,42.2999,42.3524,204300.0
2008-08-06 14:50:00,72.57,72.77,72.56,72.72,286300.0,42.3524,42.4691,42.3466,42.44,286300.0
2008-08-06 14:55:00,72.72,72.8,72.6,72.62,320000.0,42.44,42.4867,42.3699,42.3816,320000.0
2008-08-06 15:00:00,72.61,72.62,72.39,72.4,391000.0,42.3758,42.3816,42.2474,42.2532,391000.0
2008-08-06 15:05:00,72.4,72.61,72.38,72.54,454300.0,42.2532,42.3758,42.2415,42.3349,454300.0
2008-08-06 15:10:00,72.54,72.63,72.5,72.59,325800.0,42.3349,42.3874,42.3116,42.3641,325800.0
2008-08-06 15:15:00,72.59,72.64,72.54,72.57,181600.0,42.3641,42.3933,42.3349,42.3524,181600.0
2008-08-06 15:20:00,72.57,72.74,72.51,72.73,287200.0,42.3524,42.4516,42.3174,42.4458,287200.0
2008-08-06 15:25:00,72.73,72.79,72.61,72.61,314000.0,42.4458,42.4808,42.3758,42.3758,314000.0
2008-08-06 15:30:00,72.61,72.63,72.47,72.57,267200.0,42.3758,42.3874,42.2941,42.3524,267200.0
2008-08-06 15:35:00,72.56,72.58,72.51,72.53,365400.0,42.3466,42.3583,42.3174,42.3291,365400.0
2008-08-06 15:40:00,72.54,72.7,72.54,72.68,489200.0,42.3349,42.4283,42.3349,42.4166,489200.0
2008-08-06 15:45:00,72.68,72.83,72.66,72.79,466000.0,42.4166,42.5042,42.405,42.4808,466000.0
2008-08-06 15:50:00,72.79,72.98,72.78,72.97,595200.0,42.4808,42.5917,42.475,42.5859,595200.0
2008-08-06 15:55:00,72.97,73.11,72.96,73.08,1515000.0,42.5859,42.6676,42.58,42.6501,1515000.0
2008-08-06 16:00:00,73.06,73.06,72.88,72.95,30000.0,42.6384,42.6384,42.5333,42.5742,30000.0
2008-08-06 16:05:00,73.0,73.0,72.95,72.98,3800.0,42.6034,42.6034,42.5742,42.5917,3800.0
2008-08-06 16:10:00,72.99,73.0,72.92,72.98,11900.0,42.5975,42.6034,42.5567,42.5917,11900.0
2008-08-07 09:30:00,73.76,73.97,73.67,73.9,649600.0,43.0469,43.1695,42.9944,43.1286,649600.0
2008-08-07 09:35:00,73.9,73.91,73.4,73.44,676400.0,43.1286,43.1345,42.8368,42.8602,676400.0
2008-08-07 09:40:00,73.42,73.43,72.8,72.93,678000.0,42.8485,42.8543,42.4867,42.5625,678000.0
2008-08-07 09:45:00,72.93,73.07,72.76,73.06,564300.0,42.5625,42.6442,42.4633,42.6384,564300.0
2008-08-07 09:50:00,73.06,73.14,72.71,73.14,528500.0,42.6384,42.6851,42.4341,42.6851,528500.0
2008-08-07 09:55:00,73.15,73.28,72.99,73.23,563300.0,42.6909,42.7668,42.5975,42.7376,563300.0
2008-08-07 10:00:00,73.22,73.26,72.82,72.96,606100.0,42.7318,42.7551,42.4983,42.58,606100.0
2008-08-07 10:05:00,72.95,73.0,72.79,72.86,425200.0,42.5742,42.6034,42.4808,42.5217,425200.0
2008-08-07 10:10:00,72.86,73.18,72.85,73.05,460800.0,42.5217,42.7084,42.5158,42.6326,460800.0
2008-08-07 10:15:00,73.05,73.08,72.69,72.7,395300.0,42.6326,42.6501,42.4225,42.4283,395300.0
2008-08-07 10:20:00,72.7,72.77,72.48,72.66,586700.0,42.4283,42.4691,42.2999,42.405,586700.0
2008-08-07 10:25:00,72.65,72.74,72.54,72.74,263600.0,42.3991,42.4516,42.3349,42.4516,263600.0
2008-08-07 10:30:00,72.73,72.95,72.66,72.77,373400.0,42.4458,42.5742,42.405,42.4691,373400.0
2008-08-07 10:35:00,72.77,73.54,72.76,73.46,1539700.0,42.4691,42.9185,42.4633,42.8718,1539700.0
2008-08-07 10:40:00,73.46,73.73,73.18,73.23,1244600.0,42.8718,43.0294,42.7084,42.7376,1244600.0
2008-08-07 10:45:00,73.22,73.64,73.22,73.57,817400.0,42.7318,42.9769,42.7318,42.936,817400.0
2008-08-07 10:50:00,73.56,73.59,73.39,73.56,370800.0,42.9302,42.9477,42.831,42.9302,370800.0
2008-08-07 10:55:00,73.56,73.56,73.33,73.41,439700.0,42.9302,42.9302,42.796,42.8427,439700.0
2008-08-07 11:00:00,73.41,73.56,73.41,73.51,288100.0,42.8427,42.9302,42.8427,42.901,288100.0
2008-08-07 11:05:00,73.51,73.56,73.24,73.24,316200.0,42.901,42.9302,42.7434,42.7434,316200.0
2008-08-07 11:10:00,73.25,73.38,73.16,73.23,248800.0,42.7493,42.8251,42.6968,42.7376,248800.0
2008-08-07 11:15:00,73.23,73.33,73.14,73.3,281800.0,42.7376,42.796,42.6851,42.7785,281800.0
2008-08-07 11:20:00,73.3,73.32,73.04,73.08,219000.0,42.7785,42.7901,42.6267,42.6501,219000.0
2008-08-07 11:25:00,73.1,73.1,72.88,72.91,242500.0,42.6617,42.6617,42.5333,42.5509,242500.0
2008-08-07 11:30:00,72.91,73.06,72.83,72.85,251600.0,42.5509,42.6384,42.5042,42.5158,251600.0
2008-08-07 11:35:00,72.85,73.06,72.81,72.99,215700.0,42.5158,42.6384,42.4925,42.5975,215700.0
2008-08-07 11:40:00,72.99,73.04,72.85,72.89,235100.0,42.5975,42.6267,42.5158,42.5392,235100.0
2008-08-07 11:45:00,72.9,73.07,72.89,73.07,336100.0,42.545,42.6442,42.5392,42.6442,336100.0
2008-08-07 11:50:00,73.07,73.16,72.98,73.04,214100.0,42.6442,42.6968,42.5917,42.6267,214100.0
2008-08-07 11:55:00,73.04,73.07,72.99,73.03,139100.0,42.6267,42.6442,42.5975,42.6209,139100.0
2008-08-07 12:00:00,73.03,73.1,72.92,73.05,176000.0,42.6209,42.6617,42.5567,42.6326,176000.0
2008-08-07 12:05:00,73.05,73.37,73.05,73.34,146200.0,42.6326,42.8193,42.6326,42.8018,146200.0
2008-08-07 12:10:00,73.34,73.42,73.2,73.32,217600.0,42.8018,42.8485,42.7201,42.7901,217600.0
2008-08-07 12:15:00,73.33,73.33,73.13,73.24,110500.0,42.796,42.796,42.6792,42.7434,110500.0
2008-08-07 12:20:00,73.24,73.41,73.22,73.4,125700.0,42.7434,42.8427,42.7318,42.8368,125700.0
2008-08-07 12:25:00,73.4,73.43,73.2,73.21,181600.0,42.8368,42.8543,42.7201,42.7259,181600.0
2008-08-07 12:30:00,73.21,73.21,72.89,72.89,251100.0,42.7259,42.7259,42.5392,42.5392,251100.0
2008-08-07 12:35:00,72.88,73.08,72.82,73.06,258700.0,42.5333,42.6501,42.4983,42.6384,258700.0
2008-08-07 12:40:00,73.06,73.15,72.83,72.92,354800.0,42.6384,42.6909,42.5042,42.5567,354800.0
2008-08-07 12:45:00,72.91,72.91,72.61,72.7,317700.0,42.5509,42.5509,42.3758,42.4283,317700.0
2008-08-07 12:50:00,72.71,72.83,72.55,72.57,408000.0,42.4341,42.5042,42.3408,42.3524,408000.0
2008-08-07 12:55:00,72.57,72.59,72.4,72.48,494300.0,42.3524,42.3641,42.2532,42.2999,494300.0
2008-08-07 13:00:00,72.49,72.75,72.49,72.71,420600.0,42.3057,42.4575,42.3057,42.4341,420600.0
2008-08-07 13:05:00,72.72,72.77,72.56,72.67,269300.0,42.44,42.4691,42.3466,42.4108,269300.0
2008-08-07 13:10:00,72.67,72.73,72.59,72.6,115000.0,42.4108,42.4458,42.3641,42.3699,115000.0
2008-08-07 13:15:00,72.6,72.86,72.49,72.85,474600.0,42.3699,42.5217,42.3057,42.5158,474600.0
2008-08-07 13:20:00,72.85,72.86,72.72,72.75,124400.0,42.5158,42.5217,42.44,42.4575,124400.0
2008-08-07 13:25:00,72.75,72.75,72.56,72.6,111500.0,42.4575,42.4575,42.3466,42.3699,111500.0
2008-08-07 13:30:00,72.6,72.72,72.6,72.69,189300.0,42.3699,42.44,42.3699,42.4225,189300.0
2008-08-07 13:35:00,72.7,72.95,72.64,72.82,344600.0,42.4283,42.5742,42.3933,42.4983,344600.0
2008-08-07 13:40:00,72.82,72.82,72.52,72.62,258500.0,42.4983,42.4983,42.3232,42.3816,258500.0
2008-08-07 13:45:00,72.62,72.68,72.51,72.62,262300.0,42.3816,42.4166,42.3174,42.3816,262300.0
2008-08-07 13:50:00,72.62,72.74,72.57,72.68,152400.0,42.3816,42.4516,42.3524,42.4166,152400.0
2008-08-07 13:55:00,72.67,72.72,72.58,72.66,172100.0,42.4108,42.44,42.3583,42.405,172100.0
2008-08-07 14:00:00,72.67,72.72,72.61,72.7,174200.0,42.4108,42.44,42.3758,42.4283,174200.0
2008-08-07 14:05:00,72.7,72.91,72.6,72.87,411100.0,42.4283,42.5509,42.3699,42.5275,411100.0
2008-08-07 14:10:00,72.88,72.92,72.7,72.76,194600.0,42.5333,42.5567,42.4283,42.4633,194600.0
2008-08-07 14:15:00,72.76,72.87,72.75,72.78,140900.0,42.4633,42.5275,42.4575,42.475,140900.0
2008-08-07 14:20:00,72.8,72.87,72.73,72.79,190500.0,42.4867,42.5275,42.4458,42.4808,190500.0
2008-08-07 14:25:00,72.8,72.93,72.79,72.84,263000.0,42.4867,42.5625,42.4808,42.51,263000.0
2008-08-07 14:30:00,72.84,72.99,72.82,72.98,174100.0,42.51,42.5975,42.4983,42.5917,174100.0
2008-08-07 14:35:00,72.98,73.04,72.94,72.99,177800.0,42.5917,42.6267,42.5684,42.5975,177800.0
2008-08-07 14:40:00,72.98,72.99,72.82,72.94,320300.0,42.5917,42.5975,42.4983,42.5684,320300.0
2008-08-07 14:45:00,72.94,72.95,72.83,72.87,211000.0,42.5684,42.5742,42.5042,42.5275,211000.0
2008-08-07 14:50:00,72.86,72.89,72.82,72.87,104000.0,42.5217,42.5392,42.4983,42.5275,104000.0
2008-08-07 14:55:00,72.87,72.92,72.75,72.76,232400.0,42.5275,42.5567,42.4575,42.4633,232400.0
2008-08-07 15:00:00,72.76,72.81,72.46,72.5,457900.0,42.4633,42.4925,42.2882,42.3116,457900.0
2008-08-07 15:05:00,72.49,72.52,72.26,72.36,563600.0,42.3057,42.3232,42.1715,42.2299,563600.0
2008-08-07 15:10:00,72.35,72.45,72.32,72.37,381900.0,42.224,42.2824,42.2065,42.2357,381900.0
2008-08-07 15:15:00,72.36,72.4,72.28,72.34,281100.0,42.2299,42.2532,42.1832,42.2182,281100.0
2008-08-07 15:20:00,72.34,72.38,72.29,72.29,249400.0,42.2182,42.2415,42.189,42.189,249400.0
2008-08-07 15:25:00,72.29,72.43,72.16,72.27,451100.0,42.189,42.2707,42.1131,42.1773,451100.0
2008-08-07 15:30:00,72.27,72.37,72.11,72.14,801100.0,42.1773,42.2357,42.084,42.1015,801100.0
2008-08-07 15:35:00,72.15,72.15,71.97,72.07,366800.0,42.1073,42.1073,42.0023,42.0606,366800.0
2008-08-07 15:40:00,72.07,72.16,72.03,72.04,332200.0,42.0606,42.1131,42.0373,42.0431,332200.0
2008-08-07 15:45:00,72.03,72.03,71.89,71.9,617300.0,42.0373,42.0373,41.9556,41.9614,617300.0
2008-08-07 15:50:00,71.9,72.2,71.89,71.96,522400.0,41.9614,42.1365,41.9556,41.9964,522400.0
2008-08-07 15:55:00,71.95,71.99,71.86,71.89,775700.0,41.9906,42.0139,41.9381,41.9556,775700.0
2008-08-07 16:00:00,71.86,72.09,71.86,72.09,10800.0,41.9381,42.0723,41.9381,42.0723,10800.0
2008-08-07 16:05:00,71.95,72.05,71.95,72.05,13700.0,41.9906,42.0489,41.9906,42.0489,13700.0
2008-08-07 16:10:00,72.05,72.2,72.05,72.2,6000.0,42.0489,42.1365,42.0489,42.1365,6000.0
2008-08-08 09:30:00,71.3,71.32,70.37,70.4,903500.0,41.6112,41.6229,41.0685,41.086,903500.0
2008-08-08 09:35:00,70.4,70.62,70.17,70.49,937000.0,41.086,41.2144,40.9518,41.1385,937000.0
2008-08-08 09:40:00,70.5,70.58,70.28,70.44,1117100.0,41.1444,41.191,41.016,41.1093,1117100.0
2008-08-08 09:45:00,70.44,70.5,70.0,70.01,1007300.0,41.1093,41.1444,40.8526,40.8584,1007300.0
2008-08-08 09:50:00,70.01,70.01,69.72,69.98,1279700.0,40.8584,40.8584,40.6891,40.8409,1279700.0
2008-08-08 09:55:00,70.0,70.07,69.83,69.95,912700.0,40.8526,40.8934,40.7533,40.8234,912700.0
2008-08-08 10:00:00,69.95,70.06,69.92,69.98,790600.0,40.8234,40.8876,40.8059,40.8409,790600.0
2008-08-08 10:05:00,69.98,70.23,69.97,70.21,751800.0,40.8409,40.9868,40.835,40.9751,751800.0
2008-08-08 10:10:00,70.21,70.28,69.93,70.09,1235600.0,40.9751,41.016,40.8117,40.9051,1235600.0
2008-08-08 10:15:00,70.09,70.46,70.03,70.32,998600.0,40.9051,41.121,40.8701,41.0393,998600.0
2008-08-08 10:20:00,70.32,70.96,70.31,70.91,1191300.0,41.0393,41.4128,41.0335,41.3836,1191300.0
2008-08-08 10:25:00,70.9,70.91,70.7,70.74,603300.0,41.3778,41.3836,41.2611,41.2844,603300.0
2008-08-08 10:30:00,70.76,70.92,70.7,70.79,796200.0,41.2961,41.3895,41.2611,41.3136,796200.0
2008-08-08 10:35:00,70.78,70.89,70.63,70.83,450600.0,41.3078,41.372,41.2202,41.3369,450600.0
2008-08-08 10:40:00,70.85,71.06,70.84,71.06,384900.0,41.3486,41.4712,41.3428,41.4712,384900.0
2008-08-08 10:45:00,71.06,71.27,71.03,71.06,723600.0,41.4712,41.5937,41.4537,41.4712,723600.0
2008-08-08 10:50:00,71.04,71.09,70.85,70.87,509800.0,41.4595,41.4887,41.3486,41.3603,509800.0
2008-08-08 10:55:00,70.87,71.1,70.78,71.02,445100.0,41.3603,41.4945,41.3078,41.4478,445100.0
2008-08-08 11:00:00,71.03,71.03,70.66,70.83,229600.0,41.4537,41.4537,41.2377,41.3369,229600.0
2008-08-08 11:05:00,70.83,71.05,70.82,70.9,240100.0,41.3369,41.4653,41.3311,41.3778,240100.0
2008-08-08 11:10:00,70.91,70.93,70.54,70.59,311500.0,41.3836,41.3953,41.1677,41.1969,311500.0
2008-08-08 11:15:00,70.6,70.7,70.51,70.65,344200.0,41.2027,41.2611,41.1502,41.2319,344200.0
2008-08-08 11:20:00,70.65,70.74,70.63,70.72,249000.0,41.2319,41.2844,41.2202,41.2728,249000.0
2008-08-08 11:25:00,70.74,70.74,70.47,70.5,266200.0,41.2844,41.2844,41.1268,41.1444,266200.0
2008-08-08 11:30:00,70.5,70.64,70.46,70.58,796500.0,41.1444,41.2261,41.121,41.191,796500.0
2008-08-08 11:35:00,70.59,70.74,70.56,70.73,210800.0,41.1969,41.2844,41.1794,41.2786,210800.0
2008-08-08 11:40:00,70.73,70.84,70.65,70.79,303400.0,41.2786,41.3428,41.2319,41.3136,303400.0
2008-08-08 11:45:00,70.79,70.81,70.72,70.76,308100.0,41.3136,41.3253,41.2728,41.2961,308100.0
2008-08-08 11:50:00,70.75,70.87,70.73,70.81,165900.0,41.2903,41.3603,41.2786,41.3253,165900.0
2008-08-08 11:55:00,70.8,70.91,70.71,70.87,238200.0,41.3194,41.3836,41.2669,41.3603,238200.0
2008-08-08 12:00:00,70.87,70.9,70.78,70.9,175800.0,41.3603,41.3778,41.3078,41.3778,175800.0
2008-08-08 12:05:00,70.9,70.95,70.84,70.93,245000.0,41.3778,41.407,41.3428,41.3953,245000.0
2008-08-08 12:10:00,70.93,70.95,70.9,70.94,164900.0,41.3953,41.407,41.3778,41.4011,164900.0
2008-08-08 12:15:00,70.95,71.1,70.9,71.1,533300.0,41.407,41.4945,41.3778,41.4945,533300.0
2008-08-08 12:20:00,71.1,71.13,71.03,71.08,417300.0,41.4945,41.512,41.4537,41.4829,417300.0
2008-08-08 12:25:00,71.08,71.1,70.85,71.09,251100.0,41.4829,41.4945,41.3486,41.4887,251100.0
2008-08-08 12:30:00,71.09,71.16,70.93,70.94,230800.0,41.4887,41.5295,41.3953,41.4011,230800.0
2008-08-08 12:35:00,70.95,71.04,70.91,70.95,222700.0,41.407,41.4595,41.3836,41.407,222700.0
2008-08-08 12:40:00,70.95,71.08,70.94,71.01,199700.0,41.407,41.4829,41.4011,41.442,199700.0
2008-08-08 12:45:00,71.01,71.02,70.91,70.98,85900.0,41.442,41.4478,41.3836,41.4245,85900.0
2008-08-08 12:50:00,70.99,71.15,70.92,71.11,160900.0,41.4303,41.5237,41.3895,41.5004,160900.0
2008-08-08 12:55:00,71.11,71.13,70.9,70.97,282700.0,41.5004,41.512,41.3778,41.4187,282700.0
2008-08-08 13:00:00,70.96,71.06,70.94,71.03,166000.0,41.4128,41.4712,41.4011,41.4537,166000.0
2008-08-08 13:05:00,71.02,71.12,71.0,71.09,186500.0,41.4478,41.5062,41.4362,41.4887,186500.0
2008-08-08 13:10:00,71.1,71.23,71.07,71.15,295200.0,41.4945,41.5704,41.477,41.5237,295200.0
2008-08-08 13:15:00,71.15,71.25,71.12,71.23,313700.0,41.5237,41.5821,41.5062,41.5704,313700.0
2008-08-08 13:20:00,71.23,71.27,71.16,71.16,211200.0,41.5704,41.5937,41.5295,41.5295,211200.0
2008-08-08 13:25:00,71.14,71.25,71.13,71.14,214600.0,41.5179,41.5821,41.512,41.5179,214600.0
2008-08-08 13:30:00,71.14,71.34,71.14,71.34,241100.0,41.5179,41.6346,41.5179,41.6346,241100.0
2008-08-08 13:35:00,71.33,71.48,71.32,71.46,310500.0,41.6288,41.7163,41.6229,41.7046,310500.0
2008-08-08 13:40:00,71.46,71.48,71.35,71.39,228300.0,41.7046,41.7163,41.6404,41.6638,228300.0
2008-08-08 13:45:00,71.39,71.51,71.39,71.43,149500.0,41.6638,41.7338,41.6638,41.6871,149500.0
2008-08-08 13:50:00,71.43,71.45,71.28,71.37,256400.0,41.6871,41.6988,41.5996,41.6521,256400.0
2008-08-08 13:55:00,71.39,71.46,71.34,71.45,140500.0,41.6638,41.7046,41.6346,41.6988,140500.0
2008-08-08 14:00:00,71.45,71.66,71.44,71.64,383400.0,41.6988,41.8213,41.6929,41.8097,383400.0
2008-08-08 14:05:00,71.64,71.69,71.55,71.56,138300.0,41.8097,41.8389,41.7571,41.763,138300.0
2008-08-08 14:10:00,71.55,71.55,71.4,71.44,194800.0,41.7571,41.7571,41.6696,41.6929,194800.0
2008-08-08 14:15:00,71.43,71.46,70.92,71.35,235400.0,41.6871,41.7046,41.3895,41.6404,235400.0
2008-08-08 14:20:00,71.35,71.35,71.05,71.14,517300.0,41.6404,41.6404,41.4653,41.5179,517300.0
2008-08-08 14:25:00,71.14,71.16,70.94,70.94,416700.0,41.5179,41.5295,41.4011,41.4011,416700.0
2008-08-08 14:30:00,70.94,71.07,70.93,71.01,218400.0,41.4011,41.477,41.3953,41.442,218400.0
2008-08-08 14:35:00,71.01,71.01,70.77,70.86,224700.0,41.442,41.442,41.3019,41.3545,224700.0
2008-08-08 14:40:00,70.86,70.92,70.7,70.73,714200.0,41.3545,41.3895,41.2611,41.2786,714200.0
2008-08-08 14:45:00,70.74,70.82,70.7,70.7,228600.0,41.2844,41.3311,41.2611,41.2611,228600.0
2008-08-08 14:50:00,70.7,70.77,70.68,70.68,173800.0,41.2611,41.3019,41.2494,41.2494,173800.0
2008-08-08 14:55:00,70.68,70.69,70.63,70.68,217200.0,41.2494,41.2552,41.2202,41.2494,217200.0
2008-08-08 15:00:00,70.68,70.86,70.68,70.8,276500.0,41.2494,41.3545,41.2494,41.3194,276500.0
2008-08-08 15:05:00,70.8,70.87,70.79,70.8,325800.0,41.3194,41.3603,41.3136,41.3194,325800.0
2008-08-08 15:10:00,70.79,70.89,70.77,70.86,284200.0,41.3136,41.372,41.3019,41.3545,284200.0
2008-08-08 15:15:00,70.87,70.92,70.81,70.86,265600.0,41.3603,41.3895,41.3253,41.3545,265600.0
2008-08-08 15:20:00,70.86,70.89,70.79,70.88,313100.0,41.3545,41.372,41.3136,41.3661,313100.0
2008-08-08 15:25:00,70.89,70.91,70.83,70.85,213000.0,41.372,41.3836,41.3369,41.3486,213000.0
2008-08-08 15:30:00,70.85,70.91,70.83,70.88,264600.0,41.3486,41.3836,41.3369,41.3661,264600.0
2008-08-08 15:35:00,70.88,70.99,70.88,70.93,633900.0,41.3661,41.4303,41.3661,41.3953,633900.0
2008-08-08 15:40:00,70.94,71.02,70.89,71.0,479600.0,41.4011,41.4478,41.372,41.4362,479600.0
2008-08-08 15:45:00,71.0,71.07,70.95,71.06,696900.0,41.4362,41.477,41.407,41.4712,696900.0
2008-08-08 15:50:00,71.06,71.29,71.05,71.26,741400.0,41.4712,41.6054,41.4653,41.5879,741400.0
2008-08-08 15:55:00,71.26,71.29,71.15,71.28,641500.0,41.5879,41.6054,41.5237,41.5996,641500.0
2008-08-08 16:00:00,71.27,71.33,71.27,71.3,11200.0,41.5937,41.6288,41.5937,41.6112,11200.0
2008-08-08 16:05:00,71.21,71.21,71.15,71.15,15100.0,41.5587,41.5587,41.5237,41.5237,15100.0
2008-08-08 16:10:00,71.29,71.29,71.0,71.19,69300.0,41.6054,41.6054,41.4362,41.547,69300.0
2008-08-11 09:30:00,71.69,72.01,71.54,71.75,1123700.0,41.8389,42.0256,41.7513,41.8739,1123700.0
2008-08-11 09:35:00,71.75,71.79,71.29,71.34,495500.0,41.8739,41.8972,41.6054,41.6346,495500.0
2008-08-11 09:40:00,71.34,71.6,71.1,71.1,477700.0,41.6346,41.7863,41.4945,41.4945,477700.0
2008-08-11 09:45:00,71.1,71.64,71.04,71.61,418600.0,41.4945,41.8097,41.4595,41.7922,418600.0
2008-08-11 09:50:00,71.61,71.64,71.06,71.06,551400.0,41.7922,41.8097,41.4712,41.4712,551400.0
2008-08-11 09:55:00,71.07,71.37,71.05,71.21,451100.0,41.477,41.6521,41.4653,41.5587,451100.0
2008-08-11 10:00:00,71.22,71.39,71.11,71.29,356900.0,41.5646,41.6638,41.5004,41.6054,356900.0
2008-08-11 10:05:00,71.28,71.28,71.05,71.1,279800.0,41.5996,41.5996,41.4653,41.4945,279800.0
2008-08-11 10:10:00,71.1,71.16,70.95,71.0,284800.0,41.4945,41.5295,41.407,41.4362,284800.0
2008-08-11 10:15:00,70.99,71.05,70.82,70.94,482200.0,41.4303,41.4653,41.3311,41.4011,482200.0
2008-08-11 10:20:00,70.94,71.01,70.81,70.84,502600.0,41.4011,41.442,41.3253,41.3428,502600.0
2008-08-11 10:25:00,70.83,71.01,70.82,71.0,305600.0,41.3369,41.442,41.3311,41.4362,305600.0
2008-08-11 10:30:00,71.0,71.25,70.99,71.1,252600.0,41.4362,41.5821,41.4303,41.4945,252600.0
2008-08-11 10:35:00,71.1,71.51,71.09,71.41,568900.0,41.4945,41.7338,41.4887,41.6754,568900.0
2008-08-11 10:40:00,71.42,71.45,71.16,71.18,227600.0,41.6813,41.6988,41.5295,41.5412,227600.0
2008-08-11 10:45:00,71.18,71.25,71.02,71.13,145500.0,41.5412,41.5821,41.4478,41.512,145500.0
2008-08-11 10:50:00,71.13,71.14,70.97,71.1,212200.0,41.512,41.5179,41.4187,41.4945,212200.0
2008-08-11 10:55:00,71.08,71.09,70.83,70.83,223500.0,41.4829,41.4887,41.3369,41.3369,223500.0
2008-08-11 11:00:00,70.84,70.9,70.74,70.77,241800.0,41.3428,41.3778,41.2844,41.3019,241800.0
2008-08-11 11:05:00,70.77,70.86,70.59,70.76,485700.0,41.3019,41.3545,41.1969,41.2961,485700.0
2008-08-11 11:10:00,70.74,70.77,70.6,70.75,270900.0,41.2844,41.3019,41.2027,41.2903,270900.0
2008-08-11 11:15:00,70.76,70.8,70.52,70.56,261200.0,41.2961,41.3194,41.156,41.1794,261200.0
2008-08-11 11:20:00,70.55,70.76,70.55,70.69,250300.0,41.1735,41.2961,41.1735,41.2552,250300.0
2008-08-11 11:25:00,70.7,70.7,70.4,70.49,341200.0,41.2611,41.2611,41.086,41.1385,341200.0
2008-08-11 11:30:00,70.48,70.5,70.29,70.3,369800.0,41.1327,41.1444,41.0218,41.0276,369800.0
2008-08-11 11:35:00,70.3,70.38,70.24,70.24,433500.0,41.0276,41.0743,40.9926,40.9926,433500.0
2008-08-11 11:40:00,70.25,70.29,70.07,70.1,621000.0,40.9985,41.0218,40.8934,40.9109,621000.0
2008-08-11 11:45:00,70.11,70.21,70.06,70.06,362500.0,40.9168,40.9751,40.8876,40.8876,362500.0
2008-08-11 11:50:00,70.08,70.29,70.06,70.1,324800.0,40.8992,41.0218,40.8876,40.9109,324800.0
2008-08-11 11:55:00,70.1,70.26,70.0,70.14,757500.0,40.9109,41.0043,40.8526,40.9343,757500.0
2008-08-11 12:00:00,70.13,70.15,69.93,69.99,391500.0,40.9284,40.9401,40.8117,40.8467,391500.0
2008-08-11 12:05:00,70.0,70.13,69.98,70.07,428200.0,40.8526,40.9284,40.8409,40.8934,428200.0
2008-08-11 12:10:00,70.06,70.09,69.97,69.99,174300.0,40.8876,40.9051,40.835,40.8467,174300.0
2008-08-11 12:15:00,70.01,70.07,69.97,69.99,184200.0,40.8584,40.8934,40.835,40.8467,184200.0
2008-08-11 12:20:00,70.0,70.22,69.97,70.22,310700.0,40.8526,40.9809,40.835,40.9809,310700.0
2008-08-11 12:25:00,70.22,70.24,70.04,70.13,360900.0,40.9809,40.9926,40.8759,40.9284,360900.0
2008-08-11 12:30:00,70.13,70.2,70.08,70.2,271600.0,40.9284,40.9693,40.8992,40.9693,271600.0
2008-08-11 12:35:00,70.19,70.26,70.14,70.15,145600.0,40.9634,41.0043,40.9343,40.9401,145600.0
2008-08-11 12:40:00,70.16,70.24,70.13,70.19,181500.0,40.9459,40.9926,40.9284,40.9634,181500.0
2008-08-11 12:45:00,70.19,70.29,70.09,70.12,344000.0,40.9634,41.0218,40.9051,40.9226,344000.0
2008-08-11 12:50:00,70.12,70.15,70.03,70.04,188500.0,40.9226,40.9401,40.8701,40.8759,188500.0
2008-08-11 12:55:00,70.04,70.09,69.93,69.93,210800.0,40.8759,40.9051,40.8117,40.8117,210800.0
2008-08-11 13:00:00,69.93,70.09,69.92,70.08,291900.0,40.8117,40.9051,40.8059,40.8992,291900.0
2008-08-11 13:05:00,70.07,70.2,70.05,70.05,414200.0,40.8934,40.9693,40.8817,40.8817,414200.0
2008-08-11 13:10:00,70.06,70.06,69.85,69.86,265100.0,40.8876,40.8876,40.765,40.7708,265100.0
2008-08-11 13:15:00,69.85,69.87,69.77,69.83,207400.0,40.765,40.7767,40.7183,40.7533,207400.0
2008-08-11 13:20:00,69.84,69.91,69.81,69.83,123400.0,40.7592,40.8,40.7417,40.7533,123400.0
2008-08-11 13:25:00,69.84,69.9,69.8,69.81,134100.0,40.7592,40.7942,40.7358,40.7417,134100.0
2008-08-11 13:30:00,69.82,69.89,69.75,69.75,157800.0,40.7475,40.7884,40.7067,40.7067,157800.0
2008-08-11 13:35:00,69.76,69.94,69.75,69.9,187100.0,40.7125,40.8175,40.7067,40.7942,187100.0
2008-08-11 13:40:00,69.92,69.99,69.9,69.95,224700.0,40.8059,40.8467,40.7942,40.8234,224700.0
2008-08-11 13:45:00,69.94,69.94,69.79,69.79,137500.0,40.8175,40.8175,40.73,40.73,137500.0
2008-08-11 13:50:00,69.79,69.79,69.69,69.73,210600.0,40.73,40.73,40.6716,40.695,210600.0
2008-08-11 13:55:00,69.72,69.78,69.66,69.77,321300.0,40.6891,40.7242,40.6541,40.7183,321300.0
2008-08-11 14:00:00,69.77,69.88,69.76,69.86,365600.0,40.7183,40.7825,40.7125,40.7708,365600.0
2008-08-11 14:05:00,69.86,69.87,69.75,69.76,621500.0,40.7708,40.7767,40.7067,40.7125,621500.0
2008-08-11 14:10:00,69.76,69.85,69.74,69.84,647600.0,40.7125,40.765,40.7008,40.7592,647600.0
2008-08-11 14:15:00,69.83,69.91,69.8,69.88,607100.0,40.7533,40.8,40.7358,40.7825,607100.0
2008-08-11 14:20:00,69.89,70.23,69.88,70.13,1426700.0,40.7884,40.9868,40.7825,40.9284,1426700.0
2008-08-11 14:25:00,70.14,70.49,70.14,70.43,736800.0,40.9343,41.1385,40.9343,41.1035,736800.0
2008-08-11 14:30:00,70.43,70.47,70.33,70.45,731100.0,41.1035,41.1268,41.0451,41.1152,731100.0
2008-08-11 14:35:00,70.46,70.58,70.4,70.41,442500.0,41.121,41.191,41.086,41.0918,442500.0
2008-08-11 14:40:00,70.41,70.68,70.4,70.67,707000.0,41.0918,41.2494,41.086,41.2436,707000.0
2008-08-11 14:45:00,70.68,70.83,70.64,70.73,390400.0,41.2494,41.3369,41.2261,41.2786,390400.0
2008-08-11 14:50:00,70.73,71.09,70.69,71.05,791500.0,41.2786,41.4887,41.2552,41.4653,791500.0
2008-08-11 14:55:00,71.05,71.06,70.82,70.86,354700.0,41.4653,41.4712,41.3311,41.3545,354700.0
2008-08-11 15:00:00,70.86,70.97,70.76,70.77,246700.0,41.3545,41.4187,41.2961,41.3019,246700.0
2008-08-11 15:05:00,70.77,70.95,70.75,70.93,351800.0,41.3019,41.407,41.2903,41.3953,351800.0
2008-08-11 15:10:00,70.93,71.11,70.92,70.93,447100.0,41.3953,41.5004,41.3895,41.3953,447100.0
2008-08-11 15:15:00,70.93,71.07,70.92,71.05,414700.0,41.3953,41.477,41.3895,41.4653,414700.0
2008-08-11 15:20:00,71.05,71.07,70.83,70.86,542000.0,41.4653,41.477,41.3369,41.3545,542000.0
2008-08-11 15:25:00,70.86,70.86,70.73,70.83,248900.0,41.3545,41.3545,41.2786,41.3369,248900.0
2008-08-11 15:30:00,70.83,71.0,70.79,70.91,434300.0,41.3369,41.4362,41.3136,41.3836,434300.0
2008-08-11 15:35:00,70.92,70.95,70.59,70.72,446300.0,41.3895,41.407,41.1969,41.2728,446300.0
2008-08-11 15:40:00,70.72,70.77,70.68,70.75,276600.0,41.2728,41.3019,41.2494,41.2903,276600.0
2008-08-11 15:45:00,70.75,70.95,70.74,70.93,538700.0,41.2903,41.407,41.2844,41.3953,538700.0
2008-08-11 15:50:00,70.93,71.05,70.92,71.0,644600.0,41.3953,41.4653,41.3895,41.4362,644600.0
2008-08-11 15:55:00,70.99,71.06,70.98,70.98,617500.0,41.4303,41.4712,41.4245,41.4245,617500.0
2008-08-11 16:00:00,70.98,71.1,70.94,71.04,34100.0,41.4245,41.4945,41.4011,41.4595,34100.0
2008-08-11 16:05:00,70.95,71.08,70.94,71.08,12100.0,41.407,41.4829,41.4011,41.4829,12100.0
2008-08-11 16:10:00,71.08,71.08,70.95,70.95,10400.0,41.4829,41.4829,41.407,41.407,10400.0
2008-08-12 09:30:00,71.59,71.65,71.31,71.59,531600.0,41.7805,41.8155,41.6171,41.7805,531600.0
2008-08-12 09:35:00,71.58,71.7,71.46,71.51,823300.0,41.7747,41.8447,41.7046,41.7338,823300.0
2008-08-12 09:40:00,71.51,71.66,71.22,71.32,929500.0,41.7338,41.8213,41.5646,41.6229,929500.0
2008-08-12 09:45:00,71.32,71.51,71.25,71.45,615200.0,41.6229,41.7338,41.5821,41.6988,615200.0
2008-08-12 09:50:00,71.45,71.72,71.35,71.7,757600.0,41.6988,41.8564,41.6404,41.8447,757600.0
2008-08-12 09:55:00,71.7,71.7,71.3,71.31,845300.0,41.8447,41.8447,41.6112,41.6171,845300.0
2008-08-12 10:00:00,71.3,71.36,71.02,71.06,921600.0,41.6112,41.6463,41.4478,41.4712,921600.0
2008-08-12 10:05:00,71.06,71.39,70.93,71.34,712900.0,41.4712,41.6638,41.3953,41.6346,712900.0
2008-08-12 10:10:00,71.35,71.44,71.09,71.12,492200.0,41.6404,41.6929,41.4887,41.5062,492200.0
2008-08-12 10:15:00,71.12,71.51,71.1,71.44,727700.0,41.5062,41.7338,41.4945,41.6929,727700.0
2008-08-12 10:20:00,71.44,71.58,71.38,71.49,628500.0,41.6929,41.7747,41.6579,41.7221,628500.0
2008-08-12 10:25:00,71.48,71.66,71.38,71.54,324900.0,41.7163,41.8213,41.6579,41.7513,324900.0
2008-08-12 10:30:00,71.54,71.64,71.5,71.54,337100.0,41.7513,41.8097,41.728,41.7513,337100.0
2008-08-12 10:35:00,71.53,71.67,71.35,71.63,376300.0,41.7455,41.8272,41.6404,41.8038,376300.0
2008-08-12 10:40:00,71.63,71.84,71.63,71.82,686400.0,41.8038,41.9264,41.8038,41.9147,686400.0
2008-08-12 10:45:00,71.8,71.8,71.58,71.59,255800.0,41.903,41.903,41.7747,41.7805,255800.0
2008-08-12 10:50:00,71.58,71.66,71.49,71.58,343100.0,41.7747,41.8213,41.7221,41.7747,343100.0
2008-08-12 10:55:00,71.59,71.64,71.37,71.46,346800.0,41.7805,41.8097,41.6521,41.7046,346800.0
2008-08-12 11:00:00,71.46,71.47,71.3,71.35,228400.0,41.7046,41.7105,41.6112,41.6404,228400.0
2008-08-12 11:05:00,71.35,71.4,70.99,71.0,394700.0,41.6404,41.6696,41.4303,41.4362,394700.0
2008-08-12 11:10:00,71.0,71.17,70.95,71.02,338700.0,41.4362,41.5354,41.407,41.4478,338700.0
2008-08-12 11:15:00,71.03,71.35,70.88,70.98,413200.0,41.4537,41.6404,41.3661,41.4245,413200.0
2008-08-12 11:20:00,70.98,71.08,70.84,71.07,339100.0,41.4245,41.4829,41.3428,41.477,339100.0
2008-08-12 11:25:00,71.06,71.06,70.62,70.73,540200.0,41.4712,41.4712,41.2144,41.2786,540200.0
2008-08-12 11:30:00,70.72,70.89,70.67,70.77,448400.0,41.2728,41.372,41.2436,41.3019,448400.0
2008-08-12 11:35:00,70.76,71.05,70.76,71.04,371800.0,41.2961,41.4653,41.2961,41.4595,371800.0
2008-08-12 11:40:00,71.04,71.06,70.89,70.93,287500.0,41.4595,41.4712,41.372,41.3953,287500.0
2008-08-12 11:45:00,70.93,71.17,70.9,71.13,284200.0,41.3953,41.5354,41.3778,41.512,284200.0
2008-08-12 11:50:00,71.14,71.23,71.0,71.08,270100.0,41.5179,41.5704,41.4362,41.4829,270100.0
2008-08-12 11:55:00,71.07,71.15,71.04,71.13,252600.0,41.477,41.5237,41.4595,41.512,252600.0
2008-08-12 12:00:00,71.13,71.34,71.13,71.3,426600.0,41.512,41.6346,41.512,41.6112,426600.0
2008-08-12 12:05:00,71.29,71.31,71.06,71.11,226300.0,41.6054,41.6171,41.4712,41.5004,226300.0
2008-08-12 12:10:00,71.13,71.22,71.1,71.22,187700.0,41.512,41.5646,41.4945,41.5646,187700.0
2008-08-12 12:15:00,71.22,71.22,71.06,71.07,202200.0,41.5646,41.5646,41.4712,41.477,202200.0
2008-08-12 12:20:00,71.07,71.12,71.0,71.0,140500.0,41.477,41.5062,41.4362,41.4362,140500.0
2008-08-12 12:25:00,71.0,71.28,70.95,71.26,257200.0,41.4362,41.5996,41.407,41.5879,257200.0
2008-08-12 12:30:00,71.24,71.26,71.17,71.21,246400.0,41.5762,41.5879,41.5354,41.5587,246400.0
2008-08-12 12:35:00,71.2,71.2,70.86,70.88,247900.0,41.5529,41.5529,41.3545,41.3661,247900.0
2008-08-12 12:40:00,70.87,71.0,70.83,70.86,320700.0,41.3603,41.4362,41.3369,41.3545,320700.0
2008-08-12 12:45:00,70.86,71.05,70.84,70.99,350400.0,41.3545,41.4653,41.3428,41.4303,350400.0
2008-08-12 12:50:00,70.99,71.08,70.94,70.98,206800.0,41.4303,41.4829,41.4011,41.4245,206800.0
2008-08-12 12:55:00,70.97,70.98,70.8,70.87,215000.0,41.4187,41.4245,41.3194,41.3603,215000.0
2008-08-12 13:00:00,70.88,71.04,70.88,71.03,217800.0,41.3661,41.4595,41.3661,41.4537,217800.0
2008-08-12 13:05:00,71.03,71.11,70.83,70.84,244500.0,41.4537,41.5004,41.3369,41.3428,244500.0
2008-08-12 13:10:00,70.83,70.95,70.82,70.94,271000.0,41.3369,41.407,41.3311,41.4011,271000.0
2008-08-12 13:15:00,70.93,71.08,70.91,70.93,181400.0,41.3953,41.4829,41.3836,41.3953,181400.0
2008-08-12 13:20:00,70.93,70.99,70.81,70.9,244500.0,41.3953,41.4303,41.3253,41.3778,244500.0
2008-08-12 13:25:00,70.91,70.93,70.66,70.77,290600.0,41.3836,41.3953,41.2377,41.3019,290600.0
2008-08-12 13:30:00,70.77,70.86,70.74,70.78,235900.0,41.3019,41.3545,41.2844,41.3078,235900.0
2008-08-12 13:35:00,70.78,70.96,70.77,70.95,203700.0,41.3078,41.4128,41.3019,41.407,203700.0
2008-08-12 13:40:00,70.95,71.2,70.93,71.12,459500.0,41.407,41.5529,41.3953,41.5062,459500.0
2008-08-12 13:45:00,71.12,71.23,71.08,71.23,209400.0,41.5062,41.5704,41.4829,41.5704,209400.0
2008-08-12 13:50:00,71.23,71.31,71.2,71.24,237800.0,41.5704,41.6171,41.5529,41.5762,237800.0
2008-08-12 13:55:00,71.24,71.47,71.21,71.45,408500.0,41.5762,41.7105,41.5587,41.6988,408500.0
2008-08-12 14:00:00,71.46,71.49,71.16,71.19,466200.0,41.7046,41.7221,41.5295,41.547,466200.0
2008-08-12 14:05:00,71.19,71.32,71.14,71.31,556800.0,41.547,41.6229,41.5179,41.6171,556800.0
2008-08-12 14:10:00,71.29,71.34,71.12,71.15,223700.0,41.6054,41.6346,41.5062,41.5237,223700.0
2008-08-12 14:15:00,71.15,71.3,71.12,71.29,156700.0,41.5237,41.6112,41.5062,41.6054,156700.0
2008-08-12 14:20:00,71.28,71.32,71.13,71.16,343800.0,41.5996,41.6229,41.512,41.5295,343800.0
2008-08-12 14:25:00,71.15,71.25,71.1,71.16,448600.0,41.5237,41.5821,41.4945,41.5295,448600.0
2008-08-12 14:30:00,71.18,71.3,71.18,71.3,132400.0,41.5412,41.6112,41.5412,41.6112,132400.0
2008-08-12 14:35:00,71.3,71.36,71.22,71.24,335100.0,41.6112,41.6463,41.5646,41.5762,335100.0
2008-08-12 14:40:00,71.24,71.32,71.22,71.23,139000.0,41.5762,41.6229,41.5646,41.5704,139000.0
2008-08-12 14:45:00,71.23,71.28,71.22,71.26,153800.0,41.5704,41.5996,41.5646,41.5879,153800.0
2008-08-12 14:50:00,71.26,71.26,71.18,71.19,278800.0,41.5879,41.5879,41.5412,41.547,278800.0
2008-08-12 14:55:00,71.19,71.25,71.1,71.12,229100.0,41.547,41.5821,41.4945,41.5062,229100.0
2008-08-12 15:00:00,71.12,71.14,70.96,71.01,266500.0,41.5062,41.5179,41.4128,41.442,266500.0
2008-08-12 15:05:00,71.01,71.13,71.01,71.11,716800.0,41.442,41.512,41.442,41.5004,716800.0
2008-08-12 15:10:00,71.1,71.16,71.06,71.12,223200.0,41.4945,41.5295,41.4712,41.5062,223200.0
2008-08-12 15:15:00,71.12,71.3,71.11,71.22,528700.0,41.5062,41.6112,41.5004,41.5646,528700.0
2008-08-12 15:20:00,71.23,71.24,71.06,71.14,278400.0,41.5704,41.5762,41.4712,41.5179,278400.0
2008-08-12 15:25:00,71.14,71.16,71.07,71.12,553200.0,41.5179,41.5295,41.477,41.5062,553200.0
2008-08-12 15:30:00,71.13,71.14,70.73,70.8,439600.0,41.512,41.5179,41.2786,41.3194,439600.0
2008-08-12 15:35:00,70.79,70.84,70.73,70.79,603300.0,41.3136,41.3428,41.2786,41.3136,603300.0
2008-08-12 15:40:00,70.79,70.84,70.72,70.74,390300.0,41.3136,41.3428,41.2728,41.2844,390300.0
2008-08-12 15:45:00,70.74,70.82,70.69,70.74,524300.0,41.2844,41.3311,41.2552,41.2844,524300.0
2008-08-12 15:50:00,70.74,70.82,70.68,70.68,655100.0,41.2844,41.3311,41.2494,41.2494,655100.0
2008-08-12 15:55:00,70.68,70.74,70.64,70.74,520400.0,41.2494,41.2844,41.2261,41.2844,520400.0
2008-08-12 16:00:00,70.76,70.93,70.74,70.89,7800.0,41.2961,41.3953,41.2844,41.372,7800.0
2008-08-12 16:05:00,70.9,70.9,70.83,70.89,7100.0,41.3778,41.3778,41.3369,41.372,7100.0
2008-08-12 16:10:00,70.89,70.93,70.72,70.75,36300.0,41.372,41.3953,41.2728,41.2903,36300.0
2008-08-13 09:30:00,70.77,71.32,70.77,71.19,600700.0,41.3019,41.6229,41.3019,41.547,600700.0
2008-08-13 09:35:00,71.2,71.29,70.97,71.18,333000.0,41.5529,41.6054,41.4187,41.5412,333000.0
2008-08-13 09:40:00,71.18,71.37,71.07,71.2,457200.0,41.5412,41.6521,41.477,41.5529,457200.0
2008-08-13 09:45:00,71.2,71.49,71.18,71.44,726400.0,41.5529,41.7221,41.5412,41.6929,726400.0
2008-08-13 09:50:00,71.44,71.69,71.43,71.55,780500.0,41.6929,41.8389,41.6871,41.7571,780500.0
2008-08-13 09:55:00,71.56,71.58,71.34,71.55,527200.0,41.763,41.7747,41.6346,41.7571,527200.0
2008-08-13 10:00:00,71.56,71.57,71.14,71.21,408200.0,41.763,41.7688,41.5179,41.5587,408200.0
2008-08-13 10:05:00,71.2,71.23,71.02,71.03,439200.0,41.5529,41.5704,41.4478,41.4537,439200.0
2008-08-13 10:10:00,71.01,71.03,70.78,70.9,274400.0,41.442,41.4537,41.3078,41.3778,274400.0
2008-08-13 10:15:00,70.9,71.01,70.85,70.92,300600.0,41.3778,41.442,41.3486,41.3895,300600.0
2008-08-13 10:20:00,70.92,71.12,70.91,71.12,350300.0,41.3895,41.5062,41.3836,41.5062,350300.0
2008-08-13 10:25:00,71.12,71.17,70.98,71.07,327100.0,41.5062,41.5354,41.4245,41.477,327100.0
2008-08-13 10:30:00,71.07,71.44,70.97,71.39,313100.0,41.477,41.6929,41.4187,41.6638,313100.0
2008-08-13 10:35:00,71.43,72.1,71.42,72.05,2778000.0,41.6871,42.0781,41.6813,42.0489,2778000.0
2008-08-13 10:40:00,72.05,72.24,71.99,72.14,1389000.0,42.0489,42.1598,42.0139,42.1015,1389000.0
2008-08-13 10:45:00,72.14,72.22,71.85,71.94,1068700.0,42.1015,42.1482,41.9322,41.9848,1068700.0
2008-08-13 10:50:00,71.94,72.15,71.92,72.09,545300.0,41.9848,42.1073,41.9731,42.0723,545300.0
2008-08-13 10:55:00,72.09,72.15,71.96,71.97,563600.0,42.0723,42.1073,41.9964,42.0023,563600.0
2008-08-13 11:00:00,71.96,72.03,71.74,71.92,796000.0,41.9964,42.0373,41.868,41.9731,796000.0
2008-08-13 11:05:00,71.92,72.14,71.92,72.01,291200.0,41.9731,42.1015,41.9731,42.0256,291200.0
2008-08-13 11:10:00,72.01,72.13,71.89,71.97,559100.0,42.0256,42.0956,41.9556,42.0023,559100.0
2008-08-13 11:15:00,71.97,72.05,71.89,71.99,407300.0,42.0023,42.0489,41.9556,42.0139,407300.0
2008-08-13 11:20:00,71.99,72.17,71.86,72.13,491500.0,42.0139,42.119,41.9381,42.0956,491500.0
2008-08-13 11:25:00,72.13,72.28,72.08,72.16,730000.0,42.0956,42.1832,42.0665,42.1131,730000.0
2008-08-13 11:30:00,72.17,72.3,72.14,72.25,513300.0,42.119,42.1949,42.1015,42.1657,513300.0
2008-08-13 11:35:00,72.27,72.45,72.25,72.32,633400.0,42.1773,42.2824,42.1657,42.2065,633400.0
2008-08-13 11:40:00,72.33,72.45,72.31,72.32,455400.0,42.2124,42.2824,42.2007,42.2065,455400.0
2008-08-13 11:45:00,72.31,72.53,72.27,72.52,480300.0,42.2007,42.3291,42.1773,42.3232,480300.0
2008-08-13 11:50:00,72.52,72.68,72.51,72.64,446000.0,42.3232,42.4166,42.3174,42.3933,446000.0
2008-08-13 11:55:00,72.63,72.78,72.62,72.63,827900.0,42.3874,42.475,42.3816,42.3874,827900.0
2008-08-13 12:00:00,72.62,72.66,72.56,72.57,516100.0,42.3816,42.405,42.3466,42.3524,516100.0
2008-08-13 12:05:00,72.56,72.8,72.53,72.8,810100.0,42.3466,42.4867,42.3291,42.4867,810100.0
2008-08-13 12:10:00,72.8,72.92,72.74,72.86,876300.0,42.4867,42.5567,42.4516,42.5217,876300.0
2008-08-13 12:15:00,72.86,72.97,72.82,72.83,558600.0,42.5217,42.5859,42.4983,42.5042,558600.0
2008-08-13 12:20:00,72.83,72.98,72.83,72.92,796700.0,42.5042,42.5917,42.5042,42.5567,796700.0
2008-08-13 12:25:00,72.92,73.08,72.92,73.03,699200.0,42.5567,42.6501,42.5567,42.6209,699200.0
2008-08-13 12:30:00,73.03,73.03,72.61,72.61,697400.0,42.6209,42.6209,42.3758,42.3758,697400.0
2008-08-13 12:35:00,72.62,72.87,72.61,72.83,512100.0,42.3816,42.5275,42.3758,42.5042,512100.0
2008-08-13 12:40:00,72.84,72.85,72.57,72.64,620100.0,42.51,42.5158,42.3524,42.3933,620100.0
2008-08-13 12:45:00,72.65,72.82,72.63,72.82,268000.0,42.3991,42.4983,42.3874,42.4983,268000.0
2008-08-13 12:50:00,72.83,73.02,72.83,72.99,309900.0,42.5042,42.615,42.5042,42.5975,309900.0
2008-08-13 12:55:00,72.99,73.12,72.99,73.05,637500.0,42.5975,42.6734,42.5975,42.6326,637500.0
2008-08-13 13:00:00,73.05,73.2,73.01,73.15,387000.0,42.6326,42.7201,42.6092,42.6909,387000.0
2008-08-13 13:05:00,73.15,73.26,73.07,73.23,637000.0,42.6909,42.7551,42.6442,42.7376,637000.0
2008-08-13 13:10:00,73.24,73.36,73.18,73.26,578600.0,42.7434,42.8135,42.7084,42.7551,578600.0
2008-08-13 13:15:00,73.27,73.29,73.03,73.08,451300.0,42.761,42.7726,42.6209,42.6501,451300.0
2008-08-13 13:20:00,73.09,73.11,72.89,72.91,349900.0,42.6559,42.6676,42.5392,42.5509,349900.0
2008-08-13 13:25:00,72.91,73.0,72.89,72.89,441200.0,42.5509,42.6034,42.5392,42.5392,441200.0
2008-08-13 13:30:00,72.89,73.11,72.89,73.09,317500.0,42.5392,42.6676,42.5392,42.6559,317500.0
2008-08-13 13:35:00,73.09,73.14,73.02,73.03,218600.0,42.6559,42.6851,42.615,42.6209,218600.0
2008-08-13 13:40:00,73.03,73.13,72.97,73.07,532800.0,42.6209,42.6792,42.5859,42.6442,532800.0
2008-08-13 13:45:00,73.07,73.27,73.07,73.22,354100.0,42.6442,42.761,42.6442,42.7318,354100.0
2008-08-13 13:50:00,73.22,73.34,73.18,73.26,437900.0,42.7318,42.8018,42.7084,42.7551,437900.0
2008-08-13 13:55:00,73.25,73.27,73.16,73.26,261700.0,42.7493,42.761,42.6968,42.7551,261700.0
2008-08-13 14:00:00,73.26,73.3,73.18,73.28,465000.0,42.7551,42.7785,42.7084,42.7668,465000.0
2008-08-13 14:05:00,73.29,73.3,73.0,73.24,362000.0,42.7726,42.7785,42.6034,42.7434,362000.0
2008-08-13 14:10:00,73.24,73.26,72.98,73.0,499600.0,42.7434,42.7551,42.5917,42.6034,499600.0
2008-08-13 14:15:00,73.0,73.0,72.76,72.81,632000.0,42.6034,42.6034,42.4633,42.4925,632000.0
2008-08-13 14:20:00,72.81,72.86,72.64,72.64,369000.0,42.4925,42.5217,42.3933,42.3933,369000.0
2008-08-13 14:25:00,72.63,72.79,72.54,72.75,576500.0,42.3874,42.4808,42.3349,42.4575,576500.0
2008-08-13 14:30:00,72.75,72.83,72.72,72.72,178900.0,42.4575,42.5042,42.44,42.44,178900.0
2008-08-13 14:35:00,72.73,73.0,72.73,72.9,207500.0,42.4458,42.6034,42.4458,42.545,207500.0
2008-08-13 14:40:00,72.89,73.1,72.89,73.06,585300.0,42.5392,42.6617,42.5392,42.6384,585300.0
2008-08-13 14:45:00,73.06,73.07,72.97,73.04,275800.0,42.6384,42.6442,42.5859,42.6267,275800.0
2008-08-13 14:50:00,73.04,73.13,72.95,72.95,301900.0,42.6267,42.6792,42.5742,42.5742,301900.0
2008-08-13 14:55:00,72.95,73.11,72.88,73.03,283500.0,42.5742,42.6676,42.5333,42.6209,283500.0
2008-08-13 15:00:00,73.04,73.16,73.04,73.16,267100.0,42.6267,42.6968,42.6267,42.6968,267100.0
2008-08-13 15:05:00,73.16,73.31,73.07,73.3,376300.0,42.6968,42.7843,42.6442,42.7785,376300.0
2008-08-13 15:10:00,73.3,73.38,73.3,73.3,325500.0,42.7785,42.8251,42.7785,42.7785,325500.0
2008-08-13 15:15:00,73.31,73.42,73.3,73.41,450200.0,42.7843,42.8485,42.7785,42.8427,450200.0
2008-08-13 15:20:00,73.41,73.5,73.4,73.4,516400.0,42.8427,42.8952,42.8368,42.8368,516400.0
2008-08-13 15:25:00,73.4,73.51,73.32,73.39,344600.0,42.8368,42.901,42.7901,42.831,344600.0
2008-08-13 15:30:00,73.39,73.39,73.11,73.15,517200.0,42.831,42.831,42.6676,42.6909,517200.0
2008-08-13 15:35:00,73.15,73.46,73.12,73.42,530200.0,42.6909,42.8718,42.6734,42.8485,530200.0
2008-08-13 15:40:00,73.43,73.51,73.14,73.18,813400.0,42.8543,42.901,42.6851,42.7084,813400.0
2008-08-13 15:45:00,73.17,73.18,73.02,73.05,544200.0,42.7026,42.7084,42.615,42.6326,544200.0
2008-08-13 15:50:00,73.05,73.1,72.94,73.07,710000.0,42.6326,42.6617,42.5684,42.6442,710000.0
2008-08-13 15:55:00,73.07,73.33,73.07,73.25,927200.0,42.6442,42.796,42.6442,42.7493,927200.0
2008-08-13 16:00:00,73.23,73.4,73.21,73.22,80200.0,42.7376,42.8368,42.7259,42.7318,80200.0
2008-08-13 16:05:00,73.22,73.22,73.12,73.21,114800.0,42.7318,42.7318,42.6734,42.7259,114800.0
2008-08-13 16:10:00,73.2,73.22,73.14,73.14,18700.0,42.7201,42.7318,42.6851,42.6851,18700.0
2008-08-14 09:30:00,72.99,73.08,72.03,72.06,824000.0,42.5975,42.6501,42.0373,42.0548,824000.0
2008-08-14 09:35:00,72.05,72.6,71.98,72.57,1726700.0,42.0489,42.3699,42.0081,42.3524,1726700.0
2008-08-14 09:40:00,72.56,72.57,72.09,72.45,898300.0,42.3466,42.3524,42.0723,42.2824,898300.0
2008-08-14 09:45:00,72.45,72.47,72.13,72.33,593900.0,42.2824,42.2941,42.0956,42.2124,593900.0
2008-08-14 09:50:00,72.32,72.79,72.28,72.61,998800.0,42.2065,42.4808,42.1832,42.3758,998800.0
2008-08-14 09:55:00,72.62,72.83,72.31,72.49,754600.0,42.3816,42.5042,42.2007,42.3057,754600.0
2008-08-14 10:00:00,72.49,72.56,72.16,72.29,695100.0,42.3057,42.3466,42.1131,42.189,695100.0
2008-08-14 10:05:00,72.29,72.56,72.27,72.32,436100.0,42.189,42.3466,42.1773,42.2065,436100.0
2008-08-14 10:10:00,72.32,72.74,72.32,72.73,689600.0,42.2065,42.4516,42.2065,42.4458,689600.0
2008-08-14 10:15:00,72.74,72.85,72.65,72.83,631700.0,42.4516,42.5158,42.3991,42.5042,631700.0
2008-08-14 10:20:00,72.84,73.0,72.73,72.89,641600.0,42.51,42.6034,42.4458,42.5392,641600.0
2008-08-14 10:25:00,72.89,73.06,72.86,72.93,565800.0,42.5392,42.6384,42.5217,42.5625,565800.0
2008-08-14 10:30:00,72.94,73.13,72.87,73.1,798400.0,42.5684,42.6792,42.5275,42.6617,798400.0
2008-08-14 10:35:00,73.11,73.26,72.75,72.75,892300.0,42.6676,42.7551,42.4575,42.4575,892300.0
2008-08-14 10:40:00,72.74,72.94,72.54,72.78,674900.0,42.4516,42.5684,42.3349,42.475,674900.0
2008-08-14 10:45:00,72.77,73.13,72.75,73.0,512400.0,42.4691,42.6792,42.4575,42.6034,512400.0
2008-08-14 10:50:00,73.0,73.2,72.99,73.08,251600.0,42.6034,42.7201,42.5975,42.6501,251600.0
2008-08-14 10:55:00,73.09,73.36,73.01,73.23,734700.0,42.6559,42.8135,42.6092,42.7376,734700.0
2008-08-14 11:00:00,73.23,73.25,72.67,72.68,657100.0,42.7376,42.7493,42.4108,42.4166,657100.0
2008-08-14 11:05:00,72.67,72.87,72.61,72.86,341900.0,42.4108,42.5275,42.3758,42.5217,341900.0
2008-08-14 11:10:00,72.87,72.93,72.67,72.8,404800.0,42.5275,42.5625,42.4108,42.4867,404800.0
2008-08-14 11:15:00,72.81,72.87,72.7,72.85,250600.0,42.4925,42.5275,42.4283,42.5158,250600.0
2008-08-14 11:20:00,72.86,72.88,72.63,72.63,178200.0,42.5217,42.5333,42.3874,42.3874,178200.0
2008-08-14 11:25:00,72.63,72.7,72.56,72.69,468100.0,42.3874,42.4283,42.3466,42.4225,468100.0
2008-08-14 11:30:00,72.69,72.78,72.64,72.77,127800.0,42.4225,42.475,42.3933,42.4691,127800.0
2008-08-14 11:35:00,72.77,72.78,72.53,72.6,349900.0,42.4691,42.475,42.3291,42.3699,349900.0
2008-08-14 11:40:00,72.6,72.6,72.33,72.45,331600.0,42.3699,42.3699,42.2124,42.2824,331600.0
2008-08-14 11:45:00,72.45,72.5,72.34,72.49,350000.0,42.2824,42.3116,42.2182,42.3057,350000.0
2008-08-14 11:50:00,72.49,72.5,72.42,72.48,172500.0,42.3057,42.3116,42.2649,42.2999,172500.0
2008-08-14 11:55:00,72.48,72.5,72.42,72.47,190300.0,42.2999,42.3116,42.2649,42.2941,190300.0
2008-08-14 12:00:00,72.46,72.48,72.37,72.39,269100.0,42.2882,42.2999,42.2357,42.2474,269100.0
2008-08-14 12:05:00,72.38,72.39,72.15,72.21,415100.0,42.2415,42.2474,42.1073,42.1423,415100.0
2008-08-14 12:10:00,72.2,72.21,71.86,71.93,1139000.0,42.1365,42.1423,41.9381,41.9789,1139000.0
2008-08-14 12:15:00,71.92,72.03,71.85,71.95,430100.0,41.9731,42.0373,41.9322,41.9906,430100.0
2008-08-14 12:20:00,71.95,72.0,71.79,71.84,431600.0,41.9906,42.0198,41.8972,41.9264,431600.0
2008-08-14 12:25:00,71.85,71.9,71.68,71.9,608300.0,41.9322,41.9614,41.833,41.9614,608300.0
2008-08-14 12:30:00,71.89,71.92,71.48,71.48,610600.0,41.9556,41.9731,41.7163,41.7163,610600.0
2008-08-14 12:35:00,71.49,71.56,71.36,71.41,685800.0,41.7221,41.763,41.6463,41.6754,685800.0
2008-08-14 12:40:00,71.44,71.78,71.38,71.77,473400.0,41.6929,41.8914,41.6579,41.8855,473400.0
2008-08-14 12:45:00,71.77,71.87,71.5,71.83,629200.0,41.8855,41.9439,41.728,41.9206,629200.0
2008-08-14 12:50:00,71.81,71.85,71.67,71.7,399100.0,41.9089,41.9322,41.8272,41.8447,399100.0
2008-08-14 12:55:00,71.7,71.87,71.66,71.85,216900.0,41.8447,41.9439,41.8213,41.9322,216900.0
2008-08-14 13:00:00,71.84,71.95,71.84,71.94,321500.0,41.9264,41.9906,41.9264,41.9848,321500.0
2008-08-14 13:05:00,71.93,71.95,71.85,71.86,178700.0,41.9789,41.9906,41.9322,41.9381,178700.0
2008-08-14 13:10:00,71.87,71.92,71.8,71.81,143300.0,41.9439,41.9731,41.903,41.9089,143300.0
2008-08-14 13:15:00,71.82,71.98,71.82,71.97,282500.0,41.9147,42.0081,41.9147,42.0023,282500.0
2008-08-14 13:20:00,71.97,72.02,71.9,71.97,337700.0,42.0023,42.0314,41.9614,42.0023,337700.0
2008-08-14 13:25:00,71.96,72.04,71.75,71.99,345200.0,41.9964,42.0431,41.8739,42.0139,345200.0
2008-08-14 13:30:00,71.99,72.05,71.9,71.91,191800.0,42.0139,42.0489,41.9614,41.9672,191800.0
2008-08-14 13:35:00,71.91,71.95,71.88,71.92,107000.0,41.9672,41.9906,41.9497,41.9731,107000.0
2008-08-14 13:40:00,71.93,72.0,71.88,72.0,177100.0,41.9789,42.0198,41.9497,42.0198,177100.0
2008-08-14 13:45:00,72.0,72.13,71.99,72.0,396400.0,42.0198,42.0956,42.0139,42.0198,396400.0
2008-08-14 13:50:00,71.99,72.04,71.95,72.0,284000.0,42.0139,42.0431,41.9906,42.0198,284000.0
2008-08-14 13:55:00,72.0,72.09,71.99,72.02,211400.0,42.0198,42.0723,42.0139,42.0314,211400.0
2008-08-14 14:00:00,72.03,72.17,71.9,72.17,255600.0,42.0373,42.119,41.9614,42.119,255600.0
2008-08-14 14:05:00,72.16,72.29,72.13,72.28,516100.0,42.1131,42.189,42.0956,42.1832,516100.0
2008-08-14 14:10:00,72.28,72.35,72.26,72.33,386700.0,42.1832,42.224,42.1715,42.2124,386700.0
2008-08-14 14:15:00,72.32,72.33,72.15,72.32,370500.0,42.2065,42.2124,42.1073,42.2065,370500.0
2008-08-14 14:20:00,72.33,72.42,72.28,72.36,419900.0,42.2124,42.2649,42.1832,42.2299,419900.0
2008-08-14 14:25:00,72.36,72.38,72.26,72.32,444400.0,42.2299,42.2415,42.1715,42.2065,444400.0
2008-08-14 14:30:00,72.33,72.33,72.22,72.22,295600.0,42.2124,42.2124,42.1482,42.1482,295600.0
2008-08-14 14:35:00,72.23,72.28,72.15,72.22,117200.0,42.154,42.1832,42.1073,42.1482,117200.0
2008-08-14 14:40:00,72.22,72.36,72.21,72.32,157100.0,42.1482,42.2299,42.1423,42.2065,157100.0
2008-08-14 14:45:00,72.32,72.33,72.14,72.26,183000.0,42.2065,42.2124,42.1015,42.1715,183000.0
2008-08-14 14:50:00,72.25,72.27,72.11,72.26,151800.0,42.1657,42.1773,42.084,42.1715,151800.0
2008-08-14 14:55:00,72.26,72.3,72.22,72.27,124500.0,42.1715,42.1949,42.1482,42.1773,124500.0
2008-08-14 15:00:00,72.27,72.3,72.11,72.12,229400.0,42.1773,42.1949,42.084,42.0898,229400.0
2008-08-14 15:05:00,72.12,72.2,72.08,72.18,224200.0,42.0898,42.1365,42.0665,42.1248,224200.0
2008-08-14 15:10:00,72.19,72.25,72.13,72.13,126900.0,42.1307,42.1657,42.0956,42.0956,126900.0
2008-08-14 15:15:00,72.14,72.2,72.1,72.1,246600.0,42.1015,42.1365,42.0781,42.0781,246600.0
2008-08-14 15:20:00,72.11,72.26,72.1,72.24,247400.0,42.084,42.1715,42.0781,42.1598,247400.0
2008-08-14 15:25:00,72.24,72.32,72.15,72.2,323200.0,42.1598,42.2065,42.1073,42.1365,323200.0
2008-08-14 15:30:00,72.21,72.24,72.11,72.17,338100.0,42.1423,42.1598,42.084,42.119,338100.0
2008-08-14 15:35:00,72.17,72.33,72.16,72.29,586200.0,42.119,42.2124,42.1131,42.189,586200.0
2008-08-14 15:40:00,72.28,72.35,72.2,72.29,297700.0,42.1832,42.224,42.1365,42.189,297700.0
2008-08-14 15:45:00,72.29,72.39,72.27,72.37,441300.0,42.189,42.2474,42.1773,42.2357,441300.0
2008-08-14 15:50:00,72.37,72.41,72.21,72.26,619900.0,42.2357,42.259,42.1423,42.1715,619900.0
2008-08-14 15:55:00,72.26,72.38,72.24,72.35,706900.0,42.1715,42.2415,42.1598,42.224,706900.0
2008-08-14 16:00:00,72.35,72.41,72.3,72.37,41800.0,42.224,42.259,42.1949,42.2357,41800.0
2008-08-14 16:05:00,72.42,72.45,72.34,72.35,21600.0,42.2649,42.2824,42.2182,42.224,21600.0
2008-08-14 16:10:00,72.35,72.35,72.2,72.24,27400.0,42.224,42.224,42.1365,42.1598,27400.0
2008-08-15 09:30:00,71.84,71.87,71.29,71.5,817300.0,41.9264,41.9439,41.6054,41.728,817300.0
2008-08-15 09:35:00,71.49,71.51,71.17,71.2,822700.0,41.7221,41.7338,41.5354,41.5529,822700.0
2008-08-15 09:40:00,71.19,71.32,70.94,71.31,1078000.0,41.547,41.6229,41.4011,41.6171,1078000.0
2008-08-15 09:45:00,71.32,71.34,71.15,71.24,495200.0,41.6229,41.6346,41.5237,41.5762,495200.0
2008-08-15 09:50:00,71.25,71.25,71.06,71.06,520900.0,41.5821,41.5821,41.4712,41.4712,520900.0
2008-08-15 09:55:00,71.05,71.14,70.74,70.88,648500.0,41.4653,41.5179,41.2844,41.3661,648500.0
2008-08-15 10:00:00,70.88,71.05,70.81,70.86,831000.0,41.3661,41.4653,41.3253,41.3545,831000.0
2008-08-15 10:05:00,70.86,70.98,70.72,70.84,889700.0,41.3545,41.4245,41.2728,41.3428,889700.0
2008-08-15 10:10:00,70.83,70.84,70.55,70.63,1090800.0,41.3369,41.3428,41.1735,41.2202,1090800.0
2008-08-15 10:15:00,70.64,70.65,70.49,70.5,565400.0,41.2261,41.2319,41.1385,41.1444,565400.0
2008-08-15 10:20:00,70.5,70.72,70.48,70.72,1046700.0,41.1444,41.2728,41.1327,41.2728,1046700.0
2008-08-15 10:25:00,70.72,70.89,70.71,70.89,831500.0,41.2728,41.372,41.2669,41.372,831500.0
2008-08-15 10:30:00,70.89,70.92,70.56,70.57,423200.0,41.372,41.3895,41.1794,41.1852,423200.0
2008-08-15 10:35:00,70.57,70.9,70.4,70.49,538300.0,41.1852,41.3778,41.086,41.1385,538300.0
2008-08-15 10:40:00,70.49,70.5,70.28,70.29,728800.0,41.1385,41.1444,41.016,41.0218,728800.0
2008-08-15 10:45:00,70.29,70.33,70.2,70.2,811500.0,41.0218,41.0451,40.9693,40.9693,811500.0
2008-08-15 10:50:00,70.21,70.32,70.16,70.31,619900.0,40.9751,41.0393,40.9459,41.0335,619900.0
2008-08-15 10:55:00,70.32,70.32,70.19,70.24,508000.0,41.0393,41.0393,40.9634,40.9926,508000.0
2008-08-15 11:00:00,70.24,70.38,70.2,70.33,531100.0,40.9926,41.0743,40.9693,41.0451,531100.0
2008-08-15 11:05:00,70.33,70.5,70.32,70.42,505500.0,41.0451,41.1444,41.0393,41.0977,505500.0
2008-08-15 11:10:00,70.41,70.47,70.33,70.35,359000.0,41.0918,41.1268,41.0451,41.0568,359000.0
2008-08-15 11:15:00,70.35,70.5,70.31,70.47,339700.0,41.0568,41.1444,41.0335,41.1268,339700.0
2008-08-15 11:20:00,70.48,70.49,70.38,70.47,258300.0,41.1327,41.1385,41.0743,41.1268,258300.0
2008-08-15 11:25:00,70.47,70.57,70.42,70.56,384000.0,41.1268,41.1852,41.0977,41.1794,384000.0
2008-08-15 11:30:00,70.56,70.66,70.49,70.61,304700.0,41.1794,41.2377,41.1385,41.2086,304700.0
2008-08-15 11:35:00,70.6,70.79,70.58,70.79,565000.0,41.2027,41.3136,41.191,41.3136,565000.0
2008-08-15 11:40:00,70.79,70.81,70.71,70.75,555100.0,41.3136,41.3253,41.2669,41.2903,555100.0
2008-08-15 11:45:00,70.74,70.84,70.67,70.73,609700.0,41.2844,41.3428,41.2436,41.2786,609700.0
2008-08-15 11:50:00,70.73,70.76,70.53,70.55,312300.0,41.2786,41.2961,41.1619,41.1735,312300.0
2008-08-15 11:55:00,70.55,70.67,70.49,70.64,490600.0,41.1735,41.2436,41.1385,41.2261,490600.0
2008-08-15 12:00:00,70.64,70.7,70.62,70.68,339900.0,41.2261,41.2611,41.2144,41.2494,339900.0
2008-08-15 12:05:00,70.68,70.84,70.66,70.82,318100.0,41.2494,41.3428,41.2377,41.3311,318100.0
2008-08-15 12:10:00,70.82,70.95,70.81,70.89,454100.0,41.3311,41.407,41.3253,41.372,454100.0
2008-08-15 12:15:00,70.89,71.09,70.81,70.92,758500.0,41.372,41.4887,41.3253,41.3895,758500.0
2008-08-15 12:20:00,70.92,70.94,70.8,70.85,327300.0,41.3895,41.4011,41.3194,41.3486,327300.0
2008-08-15 12:25:00,70.85,71.0,70.83,70.96,362000.0,41.3486,41.4362,41.3369,41.4128,362000.0
2008-08-15 12:30:00,70.96,70.99,70.9,70.93,314000.0,41.4128,41.4303,41.3778,41.3953,314000.0
2008-08-15 12:35:00,70.93,70.95,70.85,70.88,422500.0,41.3953,41.407,41.3486,41.3661,422500.0
2008-08-15 12:40:00,70.88,70.99,70.85,70.99,258400.0,41.3661,41.4303,41.3486,41.4303,258400.0
2008-08-15 12:45:00,70.99,71.0,70.92,70.97,201600.0,41.4303,41.4362,41.3895,41.4187,201600.0
2008-08-15 12:50:00,70.96,70.96,70.76,70.79,532600.0,41.4128,41.4128,41.2961,41.3136,532600.0
2008-08-15 12:55:00,70.8,70.87,70.78,70.87,226600.0,41.3194,41.3603,41.3078,41.3603,226600.0
2008-08-15 13:00:00,70.87,70.91,70.77,70.9,251700.0,41.3603,41.3836,41.3019,41.3778,251700.0
2008-08-15 13:05:00,70.9,71.06,70.89,71.06,411200.0,41.3778,41.4712,41.372,41.4712,411200.0
2008-08-15 13:10:00,71.06,71.15,70.99,71.1,423300.0,41.4712,41.5237,41.4303,41.4945,423300.0
2008-08-15 13:15:00,71.1,71.11,70.91,71.0,598900.0,41.4945,41.5004,41.3836,41.4362,598900.0
2008-08-15 13:20:00,71.0,71.01,70.87,70.9,247500.0,41.4362,41.442,41.3603,41.3778,247500.0
2008-08-15 13:25:00,70.9,70.94,70.86,70.86,215800.0,41.3778,41.4011,41.3545,41.3545,215800.0
2008-08-15 13:30:00,70.86,70.91,70.76,70.91,317400.0,41.3545,41.3836,41.2961,41.3836,317400.0
2008-08-15 13:35:00,70.92,70.93,70.77,70.78,316000.0,41.3895,41.3953,41.3019,41.3078,316000.0
2008-08-15 13:40:00,70.78,70.81,70.63,70.68,219700.0,41.3078,41.3253,41.2202,41.2494,219700.0
2008-08-15 13:45:00,70.68,70.71,70.61,70.63,222600.0,41.2494,41.2669,41.2086,41.2202,222600.0
2008-08-15 13:50:00,70.63,70.67,70.59,70.63,255400.0,41.2202,41.2436,41.1969,41.2202,255400.0
2008-08-15 13:55:00,70.63,70.76,70.62,70.7,236300.0,41.2202,41.2961,41.2144,41.2611,236300.0
2008-08-15 14:00:00,70.7,70.79,70.67,70.77,191000.0,41.2611,41.3136,41.2436,41.3019,191000.0
2008-08-15 14:05:00,70.78,70.82,70.75,70.78,290900.0,41.3078,41.3311,41.2903,41.3078,290900.0
2008-08-15 14:10:00,70.78,70.85,70.74,70.84,335400.0,41.3078,41.3486,41.2844,41.3428,335400.0
2008-08-15 14:15:00,70.83,70.85,70.8,70.84,563000.0,41.3369,41.3486,41.3194,41.3428,563000.0
2008-08-15 14:20:00,70.84,71.0,70.78,70.99,689900.0,41.3428,41.4362,41.3078,41.4303,689900.0
2008-08-15 14:25:00,70.99,71.23,70.97,71.07,1409900.0,41.4303,41.5704,41.4187,41.477,1409900.0
2008-08-15 14:30:00,71.07,71.09,70.97,71.07,420000.0,41.477,41.4887,41.4187,41.477,420000.0
2008-08-15 14:35:00,71.07,71.2,71.06,71.2,448700.0,41.477,41.5529,41.4712,41.5529,448700.0
2008-08-15 14:40:00,71.2,71.23,71.12,71.12,390200.0,41.5529,41.5704,41.5062,41.5062,390200.0
2008-08-15 14:45:00,71.12,71.13,71.07,71.08,143000.0,41.5062,41.512,41.477,41.4829,143000.0
2008-08-15 14:50:00,71.08,71.17,71.07,71.17,161400.0,41.4829,41.5354,41.477,41.5354,161400.0
2008-08-15 14:55:00,71.17,71.17,71.13,71.14,110100.0,41.5354,41.5354,41.512,41.5179,110100.0
2008-08-15 15:00:00,71.13,71.15,71.06,71.06,213000.0,41.512,41.5237,41.4712,41.4712,213000.0
2008-08-15 15:05:00,71.05,71.05,70.63,71.02,258700.0,41.4653,41.4653,41.2202,41.4478,258700.0
2008-08-15 15:10:00,71.02,71.06,71.0,71.05,143700.0,41.4478,41.4712,41.4362,41.4653,143700.0
2008-08-15 15:15:00,71.06,71.08,71.0,71.0,146200.0,41.4712,41.4829,41.4362,41.4362,146200.0
2008-08-15 15:20:00,71.01,71.01,70.95,70.99,166400.0,41.442,41.442,41.407,41.4303,166400.0
2008-08-15 15:25:00,70.99,71.05,70.91,70.93,1208200.0,41.4303,41.4653,41.3836,41.3953,1208200.0
2008-08-15 15:30:00,70.93,70.98,70.63,70.93,442900.0,41.3953,41.4245,41.2202,41.3953,442900.0
2008-08-15 15:35:00,70.93,70.93,70.84,70.85,554700.0,41.3953,41.3953,41.3428,41.3486,554700.0
2008-08-15 15:40:00,70.85,71.06,70.84,71.05,754900.0,41.3486,41.4712,41.3428,41.4653,754900.0
2008-08-15 15:45:00,71.05,71.06,70.95,70.96,786300.0,41.4653,41.4712,41.407,41.4128,786300.0
2008-08-15 15:50:00,70.96,70.97,70.9,70.94,586400.0,41.4128,41.4187,41.3778,41.4011,586400.0
2008-08-15 15:55:00,70.94,71.02,70.9,70.97,978000.0,41.4011,41.4478,41.3778,41.4187,978000.0
2008-08-15 16:00:00,70.97,71.03,70.91,70.99,158600.0,41.4187,41.4537,41.3836,41.4303,158600.0
2008-08-15 16:05:00,70.98,70.98,70.92,70.94,48200.0,41.4245,41.4245,41.3895,41.4011,48200.0
2008-08-15 16:10:00,70.9,71.0,70.86,70.87,94300.0,41.3778,41.4362,41.3545,41.3603,94300.0
2008-08-18 09:30:00,71.33,71.89,71.3,71.83,661900.0,41.6288,41.9556,41.6112,41.9206,661900.0
2008-08-18 09:35:00,71.83,72.06,71.75,71.85,914300.0,41.9206,42.0548,41.8739,41.9322,914300.0
2008-08-18 09:40:00,71.85,72.09,71.61,71.83,670500.0,41.9322,42.0723,41.7922,41.9206,670500.0
2008-08-18 09:45:00,71.84,72.02,71.81,71.94,638800.0,41.9264,42.0314,41.9089,41.9848,638800.0
2008-08-18 09:50:00,71.94,72.02,71.88,71.95,840000.0,41.9848,42.0314,41.9497,41.9906,840000.0
2008-08-18 09:55:00,71.95,72.02,71.54,71.57,639800.0,41.9906,42.0314,41.7513,41.7688,639800.0
2008-08-18 10:00:00,71.57,71.66,71.55,71.61,346600.0,41.7688,41.8213,41.7571,41.7922,346600.0
2008-08-18 10:05:00,71.61,71.71,71.46,71.56,485300.0,41.7922,41.8505,41.7046,41.763,485300.0
2008-08-18 10:10:00,71.56,71.59,71.4,71.42,347600.0,41.763,41.7805,41.6696,41.6813,347600.0
2008-08-18 10:15:00,71.41,71.54,71.37,71.49,485900.0,41.6754,41.7513,41.6521,41.7221,485900.0
2008-08-18 10:20:00,71.5,71.62,71.46,71.51,347200.0,41.728,41.798,41.7046,41.7338,347200.0
2008-08-18 10:25:00,71.51,71.51,71.31,71.41,497200.0,41.7338,41.7338,41.6171,41.6754,497200.0
2008-08-18 10:30:00,71.41,71.41,71.15,71.23,837400.0,41.6754,41.6754,41.5237,41.5704,837400.0
2008-08-18 10:35:00,71.23,71.23,70.87,71.03,607800.0,41.5704,41.5704,41.3603,41.4537,607800.0
2008-08-18 10:40:00,71.03,71.07,70.76,70.89,789200.0,41.4537,41.477,41.2961,41.372,789200.0
2008-08-18 10:45:00,70.89,70.98,70.84,70.88,459900.0,41.372,41.4245,41.3428,41.3661,459900.0
2008-08-18 10:50:00,70.89,71.01,68.35,70.96,575900.0,41.372,41.442,39.8896,41.4128,575900.0
2008-08-18 10:55:00,70.95,71.04,70.86,70.93,522000.0,41.407,41.4595,41.3545,41.3953,522000.0
2008-08-18 11:00:00,70.93,70.94,70.73,70.94,550000.0,41.3953,41.4011,41.2786,41.4011,550000.0
2008-08-18 11:05:00,70.94,70.94,70.69,70.79,562100.0,41.4011,41.4011,41.2552,41.3136,562100.0
2008-08-18 11:10:00,70.79,70.79,70.54,70.59,523600.0,41.3136,41.3136,41.1677,41.1969,523600.0
2008-08-18 11:15:00,70.59,70.71,70.58,70.61,435100.0,41.1969,41.2669,41.191,41.2086,435100.0
2008-08-18 11:20:00,70.6,70.73,70.55,70.67,382400.0,41.2027,41.2786,41.1735,41.2436,382400.0
2008-08-18 11:25:00,70.67,70.87,70.65,70.78,451000.0,41.2436,41.3603,41.2319,41.3078,451000.0
2008-08-18 11:30:00,70.78,70.94,70.78,70.94,216700.0,41.3078,41.4011,41.3078,41.4011,216700.0
2008-08-18 11:35:00,70.94,71.17,70.91,71.06,413300.0,41.4011,41.5354,41.3836,41.4712,413300.0
2008-08-18 11:40:00,71.05,71.17,70.97,71.13,291600.0,41.4653,41.5354,41.4187,41.512,291600.0
2008-08-18 11:45:00,71.13,71.17,70.94,70.95,163800.0,41.512,41.5354,41.4011,41.407,163800.0
2008-08-18 11:50:00,70.95,71.09,70.87,71.08,233600.0,41.407,41.4887,41.3603,41.4829,233600.0
2008-08-18 11:55:00,71.09,71.18,71.03,71.09,370400.0,41.4887,41.5412,41.4537,41.4887,370400.0
2008-08-18 12:00:00,71.09,71.2,70.95,70.97,639000.0,41.4887,41.5529,41.407,41.4187,639000.0
2008-08-18 12:05:00,70.98,71.09,70.9,70.93,357000.0,41.4245,41.4887,41.3778,41.3953,357000.0
2008-08-18 12:10:00,70.92,71.0,70.8,70.9,257900.0,41.3895,41.4362,41.3194,41.3778,257900.0
2008-08-18 12:15:00,70.9,71.0,70.89,70.96,243400.0,41.3778,41.4362,41.372,41.4128,243400.0
2008-08-18 12:20:00,70.96,71.09,70.86,71.01,296100.0,41.4128,41.4887,41.3545,41.442,296100.0
2008-08-18 12:25:00,71.0,71.06,70.88,70.99,468800.0,41.4362,41.4712,41.3661,41.4303,468800.0
2008-08-18 12:30:00,71.0,71.03,70.88,70.96,262700.0,41.4362,41.4537,41.3661,41.4128,262700.0
2008-08-18 12:35:00,70.97,71.23,70.95,71.22,251500.0,41.4187,41.5704,41.407,41.5646,251500.0
2008-08-18 12:40:00,71.22,71.24,70.96,71.05,317000.0,41.5646,41.5762,41.4128,41.4653,317000.0
2008-08-18 12:45:00,71.05,71.11,70.95,71.0,259400.0,41.4653,41.5004,41.407,41.4362,259400.0
2008-08-18 12:50:00,71.0,71.06,70.89,70.98,241000.0,41.4362,41.4712,41.372,41.4245,241000.0
2008-08-18 12:55:00,70.97,71.09,70.95,71.0,165300.0,41.4187,41.4887,41.407,41.4362,165300.0
2008-08-18 13:00:00,71.0,71.0,70.79,70.86,262300.0,41.4362,41.4362,41.3136,41.3545,262300.0
2008-08-18 13:05:00,70.87,70.91,70.83,70.89,205100.0,41.3603,41.3836,41.3369,41.372,205100.0
2008-08-18 13:10:00,70.9,71.05,70.86,70.97,183400.0,41.3778,41.4653,41.3545,41.4187,183400.0
2008-08-18 13:15:00,70.95,71.01,70.91,71.0,293700.0,41.407,41.442,41.3836,41.4362,293700.0
2008-08-18 13:20:00,71.01,71.04,70.82,70.82,137600.0,41.442,41.4595,41.3311,41.3311,137600.0
2008-08-18 13:25:00,70.83,70.94,70.82,70.85,169300.0,41.3369,41.4011,41.3311,41.3486,169300.0
2008-08-18 13:30:00,70.87,70.98,70.85,70.91,160400.0,41.3603,41.4245,41.3486,41.3836,160400.0
2008-08-18 13:35:00,70.9,70.93,70.84,70.85,173700.0,41.3778,41.3953,41.3428,41.3486,173700.0
2008-08-18 13:40:00,70.84,70.91,70.8,70.88,165800.0,41.3428,41.3836,41.3194,41.3661,165800.0
2008-08-18 13:45:00,70.88,70.94,70.85,70.89,245400.0,41.3661,41.4011,41.3486,41.372,245400.0
2008-08-18 13:50:00,70.88,70.88,70.79,70.8,91000.0,41.3661,41.3661,41.3136,41.3194,91000.0
2008-08-18 13:55:00,70.8,70.8,70.55,70.58,304300.0,41.3194,41.3194,41.1735,41.191,304300.0
2008-08-18 14:00:00,70.58,70.62,70.44,70.44,1257200.0,41.191,41.2144,41.1093,41.1093,1257200.0
2008-08-18 14:05:00,70.44,70.47,70.36,70.4,336900.0,41.1093,41.1268,41.0627,41.086,336900.0
2008-08-18 14:10:00,70.4,70.4,70.19,70.24,318100.0,41.086,41.086,40.9634,40.9926,318100.0
2008-08-18 14:15:00,70.24,70.39,70.2,70.24,380700.0,40.9926,41.0802,40.9693,40.9926,380700.0
2008-08-18 14:20:00,70.23,70.35,70.14,70.23,332200.0,40.9868,41.0568,40.9343,40.9868,332200.0
2008-08-18 14:25:00,70.22,70.33,70.08,70.1,357100.0,40.9809,41.0451,40.8992,40.9109,357100.0
2008-08-18 14:30:00,70.1,70.11,70.01,70.03,326900.0,40.9109,40.9168,40.8584,40.8701,326900.0
2008-08-18 14:35:00,70.03,70.06,69.92,70.05,471700.0,40.8701,40.8876,40.8059,40.8817,471700.0
2008-08-18 14:40:00,70.06,70.14,70.03,70.14,228100.0,40.8876,40.9343,40.8701,40.9343,228100.0
2008-08-18 14:45:00,70.14,70.37,70.13,70.35,195000.0,40.9343,41.0685,40.9284,41.0568,195000.0
2008-08-18 14:50:00,70.37,70.57,70.34,70.56,480800.0,41.0685,41.1852,41.051,41.1794,480800.0
2008-08-18 14:55:00,70.56,70.56,70.4,70.48,295000.0,41.1794,41.1794,41.086,41.1327,295000.0
2008-08-18 15:00:00,70.48,70.53,70.3,70.3,269400.0,41.1327,41.1619,41.0276,41.0276,269400.0
2008-08-18 15:05:00,70.3,70.32,70.2,70.25,262300.0,41.0276,41.0393,40.9693,40.9985,262300.0
2008-08-18 15:10:00,70.25,70.42,70.21,70.42,233300.0,40.9985,41.0977,40.9751,41.0977,233300.0
2008-08-18 15:15:00,70.41,70.47,70.3,70.37,236500.0,41.0918,41.1268,41.0276,41.0685,236500.0
2008-08-18 15:20:00,70.36,70.39,70.22,70.37,232600.0,41.0627,41.0802,40.9809,41.0685,232600.0
2008-08-18 15:25:00,70.36,70.41,70.33,70.38,422200.0,41.0627,41.0918,41.0451,41.0743,422200.0
2008-08-18 15:30:00,70.38,70.4,70.3,70.31,257300.0,41.0743,41.086,41.0276,41.0335,257300.0
2008-08-18 15:35:00,70.3,70.36,70.27,70.35,288000.0,41.0276,41.0627,41.0101,41.0568,288000.0
2008-08-18 15:40:00,70.35,70.38,70.01,70.03,492800.0,41.0568,41.0743,40.8584,40.8701,492800.0
2008-08-18 15:45:00,70.04,70.05,69.86,70.01,598000.0,40.8759,40.8817,40.7708,40.8584,598000.0
2008-08-18 15:50:00,70.0,70.13,70.0,70.12,636800.0,40.8526,40.9284,40.8526,40.9226,636800.0
2008-08-18 15:55:00,70.12,70.19,70.09,70.18,929800.0,40.9226,40.9634,40.9051,40.9576,929800.0
2008-08-18 16:00:00,70.19,70.24,69.99,70.18,6600.0,40.9634,40.9926,40.8467,40.9576,6600.0
2008-08-18 16:05:00,70.03,70.05,70.03,70.03,1400.0,40.8701,40.8817,40.8701,40.8701,1400.0
2008-08-18 16:10:00,70.03,70.03,69.94,69.94,7800.0,40.8701,40.8701,40.8175,40.8175,7800.0
2008-08-19 09:30:00,69.92,70.6,69.86,70.4,682500.0,40.8059,41.2027,40.7708,41.086,682500.0
2008-08-19 09:35:00,70.39,71.08,70.38,70.68,1137200.0,41.0802,41.4829,41.0743,41.2494,1137200.0
2008-08-19 09:40:00,70.68,70.97,70.47,70.51,716700.0,41.2494,41.4187,41.1268,41.1502,716700.0
2008-08-19 09:45:00,70.51,70.69,70.51,70.53,776400.0,41.1502,41.2552,41.1502,41.1619,776400.0
2008-08-19 09:50:00,70.53,70.58,70.36,70.4,673700.0,41.1619,41.191,41.0627,41.086,673700.0
2008-08-19 09:55:00,70.4,70.46,70.28,70.32,855400.0,41.086,41.121,41.016,41.0393,855400.0
2008-08-19 10:00:00,70.3,70.55,70.27,70.55,906200.0,41.0276,41.1735,41.0101,41.1735,906200.0
2008-08-19 10:05:00,70.56,70.58,70.34,70.42,484900.0,41.1794,41.191,41.051,41.0977,484900.0
2008-08-19 10:10:00,70.42,70.46,70.35,70.39,378900.0,41.0977,41.121,41.0568,41.0802,378900.0
2008-08-19 10:15:00,70.38,70.57,70.37,70.49,588200.0,41.0743,41.1852,41.0685,41.1385,588200.0
2008-08-19 10:20:00,70.5,70.66,70.46,70.59,309900.0,41.1444,41.2377,41.121,41.1969,309900.0
2008-08-19 10:25:00,70.59,70.74,70.58,70.68,413000.0,41.1969,41.2844,41.191,41.2494,413000.0
2008-08-19 10:30:00,70.69,71.04,70.69,71.03,804100.0,41.2552,41.4595,41.2552,41.4537,804100.0
2008-08-19 10:35:00,71.03,71.19,71.02,71.13,579400.0,41.4537,41.547,41.4478,41.512,579400.0
2008-08-19 10:40:00,71.13,71.2,70.97,71.06,722400.0,41.512,41.5529,41.4187,41.4712,722400.0
2008-08-19 10:45:00,71.06,71.1,70.9,70.97,386900.0,41.4712,41.4945,41.3778,41.4187,386900.0
2008-08-19 10:50:00,70.97,71.03,70.89,70.97,327300.0,41.4187,41.4537,41.372,41.4187,327300.0
2008-08-19 10:55:00,70.99,71.0,70.76,70.87,454300.0,41.4303,41.4362,41.2961,41.3603,454300.0
2008-08-19 11:00:00,70.86,70.89,70.83,70.88,186700.0,41.3545,41.372,41.3369,41.3661,186700.0
2008-08-19 11:05:00,70.89,71.11,70.88,71.1,417500.0,41.372,41.5004,41.3661,41.4945,417500.0
2008-08-19 11:10:00,71.1,71.31,71.1,71.3,426600.0,41.4945,41.6171,41.4945,41.6112,426600.0
2008-08-19 11:15:00,71.3,71.41,71.23,71.3,705000.0,41.6112,41.6754,41.5704,41.6112,705000.0
2008-08-19 11:20:00,71.29,71.53,71.22,71.45,610300.0,41.6054,41.7455,41.5646,41.6988,610300.0
2008-08-19 11:25:00,71.44,71.57,71.38,71.47,959600.0,41.6929,41.7688,41.6579,41.7105,959600.0
2008-08-19 11:30:00,71.46,71.62,71.32,71.36,1050100.0,41.7046,41.798,41.6229,41.6463,1050100.0
2008-08-19 11:35:00,71.35,71.41,71.29,71.31,390700.0,41.6404,41.6754,41.6054,41.6171,390700.0
2008-08-19 11:40:00,71.31,71.5,71.27,71.49,483600.0,41.6171,41.728,41.5937,41.7221,483600.0
2008-08-19 11:45:00,71.49,71.54,71.43,71.54,386700.0,41.7221,41.7513,41.6871,41.7513,386700.0
2008-08-19 11:50:00,71.53,71.6,71.45,71.5,990700.0,41.7455,41.7863,41.6988,41.728,990700.0
2008-08-19 11:55:00,71.5,71.68,71.43,71.65,420200.0,41.728,41.833,41.6871,41.8155,420200.0
2008-08-19 12:00:00,71.65,71.94,71.63,71.89,729600.0,41.8155,41.9848,41.8038,41.9556,729600.0
2008-08-19 12:05:00,71.9,72.3,71.87,72.27,1208600.0,41.9614,42.1949,41.9439,42.1773,1208600.0
2008-08-19 12:10:00,72.26,72.3,72.12,72.28,557500.0,42.1715,42.1949,42.0898,42.1832,557500.0
2008-08-19 12:15:00,72.27,72.32,72.19,72.2,877400.0,42.1773,42.2065,42.1307,42.1365,877400.0
2008-08-19 12:20:00,72.19,72.3,72.13,72.2,672100.0,42.1307,42.1949,42.0956,42.1365,672100.0
2008-08-19 12:25:00,72.2,72.49,72.17,72.43,697100.0,42.1365,42.3057,42.119,42.2707,697100.0
2008-08-19 12:30:00,72.42,72.43,72.33,72.38,283600.0,42.2649,42.2707,42.2124,42.2415,283600.0
2008-08-19 12:35:00,72.4,72.41,72.13,72.19,363500.0,42.2532,42.259,42.0956,42.1307,363500.0
2008-08-19 12:40:00,72.19,72.21,72.09,72.13,383600.0,42.1307,42.1423,42.0723,42.0956,383600.0
2008-08-19 12:45:00,72.13,72.2,71.96,71.98,297300.0,42.0956,42.1365,41.9964,42.0081,297300.0
2008-08-19 12:50:00,71.98,72.19,71.96,72.15,741700.0,42.0081,42.1307,41.9964,42.1073,741700.0
2008-08-19 12:55:00,72.15,72.18,72.04,72.13,446600.0,42.1073,42.1248,42.0431,42.0956,446600.0
2008-08-19 13:00:00,72.14,72.2,72.08,72.19,249600.0,42.1015,42.1365,42.0665,42.1307,249600.0
2008-08-19 13:05:00,72.18,72.28,72.16,72.24,352100.0,42.1248,42.1832,42.1131,42.1598,352100.0
2008-08-19 13:10:00,72.23,72.25,72.02,72.06,304200.0,42.154,42.1657,42.0314,42.0548,304200.0
2008-08-19 13:15:00,72.06,72.1,71.97,72.09,429300.0,42.0548,42.0781,42.0023,42.0723,429300.0
2008-08-19 13:20:00,72.09,72.14,71.85,71.88,315200.0,42.0723,42.1015,41.9322,41.9497,315200.0
2008-08-19 13:25:00,71.87,71.87,71.62,71.63,411800.0,41.9439,41.9439,41.798,41.8038,411800.0
2008-08-19 13:30:00,71.62,71.66,71.47,71.58,375300.0,41.798,41.8213,41.7105,41.7747,375300.0
2008-08-19 13:35:00,71.59,71.75,71.57,71.68,293100.0,41.7805,41.8739,41.7688,41.833,293100.0
2008-08-19 13:40:00,71.67,71.96,71.46,71.94,540500.0,41.8272,41.9964,41.7046,41.9848,540500.0
2008-08-19 13:45:00,71.94,71.95,71.66,71.68,352300.0,41.9848,41.9906,41.8213,41.833,352300.0
2008-08-19 13:50:00,71.68,71.86,71.66,71.81,179300.0,41.833,41.9381,41.8213,41.9089,179300.0
2008-08-19 13:55:00,71.8,71.87,71.7,71.76,168700.0,41.903,41.9439,41.8447,41.8797,168700.0
2008-08-19 14:00:00,71.76,71.82,71.57,71.71,285300.0,41.8797,41.9147,41.7688,41.8505,285300.0
2008-08-19 14:05:00,71.7,71.76,71.66,71.73,171200.0,41.8447,41.8797,41.8213,41.8622,171200.0
2008-08-19 14:10:00,71.73,71.79,71.63,71.79,219200.0,41.8622,41.8972,41.8038,41.8972,219200.0
2008-08-19 14:15:00,71.79,71.97,71.79,71.96,270700.0,41.8972,42.0023,41.8972,41.9964,270700.0
2008-08-19 14:20:00,71.97,71.98,71.81,71.82,805400.0,42.0023,42.0081,41.9089,41.9147,805400.0
2008-08-19 14:25:00,71.81,71.83,71.66,71.69,550600.0,41.9089,41.9206,41.8213,41.8389,550600.0
2008-08-19 14:30:00,71.68,71.69,71.62,71.65,201400.0,41.833,41.8389,41.798,41.8155,201400.0
2008-08-19 14:35:00,71.65,71.71,71.63,71.64,132400.0,41.8155,41.8505,41.8038,41.8097,132400.0
2008-08-19 14:40:00,71.65,71.73,71.64,71.72,93400.0,41.8155,41.8622,41.8097,41.8564,93400.0
2008-08-19 14:45:00,71.72,71.93,71.72,71.91,280300.0,41.8564,41.9789,41.8564,41.9672,280300.0
2008-08-19 14:50:00,71.91,71.99,71.83,71.97,607000.0,41.9672,42.0139,41.9206,42.0023,607000.0
2008-08-19 14:55:00,71.97,72.04,71.92,71.97,161600.0,42.0023,42.0431,41.9731,42.0023,161600.0
2008-08-19 15:00:00,71.97,71.98,71.78,71.78,442300.0,42.0023,42.0081,41.8914,41.8914,442300.0
2008-08-19 15:05:00,71.78,71.95,71.78,71.86,559900.0,41.8914,41.9906,41.8914,41.9381,559900.0
2008-08-19 15:10:00,71.87,71.95,71.79,71.94,300000.0,41.9439,41.9906,41.8972,41.9848,300000.0
2008-08-19 15:15:00,71.94,71.95,71.86,71.92,218600.0,41.9848,41.9906,41.9381,41.9731,218600.0
2008-08-19 15:20:00,71.92,72.06,71.86,72.05,469800.0,41.9731,42.0548,41.9381,42.0489,469800.0
2008-08-19 15:25:00,72.06,72.2,72.05,72.14,439700.0,42.0548,42.1365,42.0489,42.1015,439700.0
2008-08-19 15:30:00,72.15,72.15,71.96,71.97,398600.0,42.1073,42.1073,41.9964,42.0023,398600.0
2008-08-19 15:35:00,71.97,72.13,71.9,72.12,445900.0,42.0023,42.0956,41.9614,42.0898,445900.0
2008-08-19 15:40:00,72.12,72.14,71.99,72.06,409200.0,42.0898,42.1015,42.0139,42.0548,409200.0
2008-08-19 15:45:00,72.06,72.18,72.05,72.17,1044200.0,42.0548,42.1248,42.0489,42.119,1044200.0
2008-08-19 15:50:00,72.17,72.26,72.16,72.2,983200.0,42.119,42.1715,42.1131,42.1365,983200.0
2008-08-19 15:55:00,72.2,72.33,72.19,72.24,762700.0,42.1365,42.2124,42.1307,42.1598,762700.0
2008-08-19 16:00:00,72.24,72.33,72.22,72.26,213700.0,42.1598,42.2124,42.1482,42.1715,213700.0
2008-08-19 16:05:00,72.26,72.29,72.26,72.26,103000.0,42.1715,42.189,42.1715,42.1715,103000.0
2008-08-19 16:10:00,72.26,72.34,71.58,72.3,82600.0,42.1715,42.2182,41.7747,42.1949,82600.0
2008-08-20 09:30:00,73.22,73.59,73.13,73.51,1901600.0,42.7318,42.9477,42.6792,42.901,1901600.0
2008-08-20 09:35:00,73.5,73.59,73.44,73.59,826600.0,42.8952,42.9477,42.8602,42.9477,826600.0
2008-08-20 09:40:00,73.58,73.76,73.53,73.58,919800.0,42.9419,43.0469,42.9127,42.9419,919800.0
2008-08-20 09:45:00,73.58,73.68,73.34,73.35,950700.0,42.9419,43.0002,42.8018,42.8076,950700.0
2008-08-20 09:50:00,73.35,73.78,73.24,73.46,895800.0,42.8076,43.0586,42.7434,42.8718,895800.0
2008-08-20 09:55:00,73.46,73.68,73.44,73.68,527100.0,42.8718,43.0002,42.8602,43.0002,527100.0
2008-08-20 10:00:00,73.67,73.76,73.52,73.72,591700.0,42.9944,43.0469,42.9069,43.0236,591700.0
2008-08-20 10:05:00,73.71,73.95,73.65,73.91,429700.0,43.0177,43.1578,42.9827,43.1345,429700.0
2008-08-20 10:10:00,73.91,73.95,73.85,73.91,592300.0,43.1345,43.1578,43.0994,43.1345,592300.0
2008-08-20 10:15:00,73.9,74.03,73.9,73.99,833200.0,43.1286,43.2045,43.1286,43.1811,833200.0
2008-08-20 10:20:00,74.0,74.16,73.99,74.07,780400.0,43.187,43.2804,43.1811,43.2278,780400.0
2008-08-20 10:25:00,74.07,74.11,73.95,74.0,1070800.0,43.2278,43.2512,43.1578,43.187,1070800.0
2008-08-20 10:30:00,73.99,74.12,73.82,73.83,681000.0,43.1811,43.257,43.0819,43.0878,681000.0
2008-08-20 10:35:00,73.83,74.09,73.0,73.4,3483600.0,43.0878,43.2395,42.6034,42.8368,3483600.0
2008-08-20 10:40:00,73.4,73.75,73.34,73.73,1270000.0,42.8368,43.0411,42.8018,43.0294,1270000.0
2008-08-20 10:45:00,73.73,73.87,73.63,73.63,977700.0,43.0294,43.1111,42.9711,42.9711,977700.0
2008-08-20 10:50:00,73.63,73.65,73.15,73.18,977600.0,42.9711,42.9827,42.6909,42.7084,977600.0
2008-08-20 10:55:00,73.17,73.26,72.92,72.97,895600.0,42.7026,42.7551,42.5567,42.5859,895600.0
2008-08-20 11:00:00,72.98,73.38,72.93,73.36,613600.0,42.5917,42.8251,42.5625,42.8135,613600.0
2008-08-20 11:05:00,73.36,73.5,73.17,73.18,418200.0,42.8135,42.8952,42.7026,42.7084,418200.0
2008-08-20 11:10:00,73.18,73.18,72.51,72.62,1189900.0,42.7084,42.7084,42.3174,42.3816,1189900.0
2008-08-20 11:15:00,72.62,72.93,72.57,72.84,624800.0,42.3816,42.5625,42.3524,42.51,624800.0
2008-08-20 11:20:00,72.85,72.95,72.57,72.59,596700.0,42.5158,42.5742,42.3524,42.3641,596700.0
2008-08-20 11:25:00,72.58,72.61,72.37,72.45,849000.0,42.3583,42.3758,42.2357,42.2824,849000.0
2008-08-20 11:30:00,72.45,72.81,72.45,72.78,829300.0,42.2824,42.4925,42.2824,42.475,829300.0
2008-08-20 11:35:00,72.76,73.02,72.72,72.92,478400.0,42.4633,42.615,42.44,42.5567,478400.0
2008-08-20 11:40:00,72.92,72.98,72.82,72.94,276400.0,42.5567,42.5917,42.4983,42.5684,276400.0
2008-08-20 11:45:00,72.93,73.14,72.91,73.03,310400.0,42.5625,42.6851,42.5509,42.6209,310400.0
2008-08-20 11:50:00,73.04,73.04,72.75,72.77,367500.0,42.6267,42.6267,42.4575,42.4691,367500.0
2008-08-20 11:55:00,72.76,72.99,72.68,72.9,370700.0,42.4633,42.5975,42.4166,42.545,370700.0
2008-08-20 12:00:00,72.91,72.98,72.76,72.98,366400.0,42.5509,42.5917,42.4633,42.5917,366400.0
2008-08-20 12:05:00,72.99,73.09,72.91,73.06,395000.0,42.5975,42.6559,42.5509,42.6384,395000.0
2008-08-20 12:10:00,73.08,73.15,73.01,73.01,399100.0,42.6501,42.6909,42.6092,42.6092,399100.0
2008-08-20 12:15:00,73.01,73.15,72.97,73.12,296100.0,42.6092,42.6909,42.5859,42.6734,296100.0
2008-08-20 12:20:00,73.11,73.17,73.06,73.16,328400.0,42.6676,42.7026,42.6384,42.6968,328400.0
2008-08-20 12:25:00,73.17,73.33,73.15,73.27,361800.0,42.7026,42.796,42.6909,42.761,361800.0
2008-08-20 12:30:00,73.27,73.49,73.27,73.4,519600.0,42.761,42.8893,42.761,42.8368,519600.0
2008-08-20 12:35:00,73.4,73.44,73.28,73.44,336800.0,42.8368,42.8602,42.7668,42.8602,336800.0
2008-08-20 12:40:00,73.43,73.43,73.21,73.41,266700.0,42.8543,42.8543,42.7259,42.8427,266700.0
2008-08-20 12:45:00,73.41,73.53,73.33,73.39,682300.0,42.8427,42.9127,42.796,42.831,682300.0
2008-08-20 12:50:00,73.38,73.4,73.23,73.24,332100.0,42.8251,42.8368,42.7376,42.7434,332100.0
2008-08-20 12:55:00,73.24,73.4,73.2,73.28,205100.0,42.7434,42.8368,42.7201,42.7668,205100.0
2008-08-20 13:00:00,73.29,73.41,73.26,73.35,213700.0,42.7726,42.8427,42.7551,42.8076,213700.0
2008-08-20 13:05:00,73.35,73.35,73.03,73.03,287800.0,42.8076,42.8076,42.6209,42.6209,287800.0
2008-08-20 13:10:00,73.02,73.26,73.01,73.23,362000.0,42.615,42.7551,42.6092,42.7376,362000.0
2008-08-20 13:15:00,73.24,73.36,73.14,73.33,222000.0,42.7434,42.8135,42.6851,42.796,222000.0
2008-08-20 13:20:00,73.33,73.52,73.25,73.51,302600.0,42.796,42.9069,42.7493,42.901,302600.0
2008-08-20 13:25:00,73.5,73.54,73.4,73.47,428300.0,42.8952,42.9185,42.8368,42.8777,428300.0
2008-08-20 13:30:00,73.47,73.51,73.41,73.43,359100.0,42.8777,42.901,42.8427,42.8543,359100.0
2008-08-20 13:35:00,73.42,73.48,73.36,73.44,248700.0,42.8485,42.8835,42.8135,42.8602,248700.0
2008-08-20 13:40:00,73.44,73.45,73.31,73.41,295100.0,42.8602,42.866,42.7843,42.8427,295100.0
2008-08-20 13:45:00,73.41,73.63,73.38,73.59,469400.0,42.8427,42.9711,42.8251,42.9477,469400.0
2008-08-20 13:50:00,73.58,73.71,73.57,73.63,459500.0,42.9419,43.0177,42.936,42.9711,459500.0
2008-08-20 13:55:00,73.63,73.71,73.59,73.6,387900.0,42.9711,43.0177,42.9477,42.9535,387900.0
2008-08-20 14:00:00,73.6,73.91,73.6,73.87,522800.0,42.9535,43.1345,42.9535,43.1111,522800.0
2008-08-20 14:05:00,73.87,73.97,73.83,73.92,297200.0,43.1111,43.1695,43.0878,43.1403,297200.0
2008-08-20 14:10:00,73.92,74.01,73.89,74.0,254000.0,43.1403,43.1928,43.1228,43.187,254000.0
2008-08-20 14:15:00,74.0,74.12,73.94,74.1,420100.0,43.187,43.257,43.152,43.2453,420100.0
2008-08-20 14:20:00,74.11,74.32,74.06,74.24,781400.0,43.2512,43.3737,43.222,43.3271,781400.0
2008-08-20 14:25:00,74.25,74.41,74.23,74.32,443700.0,43.3329,43.4263,43.3212,43.3737,443700.0
2008-08-20 14:30:00,74.32,74.33,74.2,74.3,277700.0,43.3737,43.3796,43.3037,43.3621,277700.0
2008-08-20 14:35:00,74.3,74.37,74.25,74.35,390200.0,43.3621,43.4029,43.3329,43.3912,390200.0
2008-08-20 14:40:00,74.35,74.37,74.27,74.3,371100.0,43.3912,43.4029,43.3446,43.3621,371100.0
2008-08-20 14:45:00,74.29,74.45,74.28,74.45,556600.0,43.3562,43.4496,43.3504,43.4496,556600.0
2008-08-20 14:50:00,74.44,74.52,74.41,74.51,451700.0,43.4438,43.4905,43.4263,43.4846,451700.0
2008-08-20 14:55:00,74.51,74.59,74.49,74.53,311700.0,43.4846,43.5313,43.473,43.4963,311700.0
2008-08-20 15:00:00,74.52,74.63,74.51,74.57,407400.0,43.4905,43.5547,43.4846,43.5196,407400.0
2008-08-20 15:05:00,74.58,74.71,74.56,74.69,399400.0,43.5255,43.6013,43.5138,43.5897,399400.0
2008-08-20 15:10:00,74.68,74.75,74.66,74.69,300200.0,43.5838,43.6247,43.5722,43.5897,300200.0
2008-08-20 15:15:00,74.69,74.71,74.45,74.47,421000.0,43.5897,43.6013,43.4496,43.4613,421000.0
2008-08-20 15:20:00,74.45,74.46,74.24,74.25,499100.0,43.4496,43.4554,43.3271,43.3329,499100.0
2008-08-20 15:25:00,74.26,74.46,74.22,74.45,398200.0,43.3387,43.4554,43.3154,43.4496,398200.0
2008-08-20 15:30:00,74.45,74.49,74.2,74.21,465100.0,43.4496,43.473,43.3037,43.3095,465100.0
2008-08-20 15:35:00,74.22,74.41,74.2,74.41,327500.0,43.3154,43.4263,43.3037,43.4263,327500.0
2008-08-20 15:40:00,74.41,74.56,74.39,74.56,396900.0,43.4263,43.5138,43.4146,43.5138,396900.0
2008-08-20 15:45:00,74.55,74.58,74.44,74.5,613000.0,43.508,43.5255,43.4438,43.4788,613000.0
2008-08-20 15:50:00,74.5,74.51,74.33,74.33,767000.0,43.4788,43.4846,43.3796,43.3796,767000.0
2008-08-20 15:55:00,74.34,74.47,74.33,74.45,899400.0,43.3854,43.4613,43.3796,43.4496,899400.0
2008-08-20 16:00:00,74.42,74.43,74.26,74.29,24600.0,43.4321,43.4379,43.3387,43.3562,24600.0
2008-08-20 16:05:00,74.29,74.48,74.29,74.3,74800.0,43.3562,43.4671,43.3562,43.3621,74800.0
2008-08-20 16:10:00,74.35,74.4,74.34,74.35,22200.0,43.3912,43.4204,43.3854,43.3912,22200.0
2008-08-21 09:30:00,75.46,75.95,75.43,75.74,1046600.0,44.0391,44.325,44.0215,44.2025,1046600.0
2008-08-21 09:35:00,75.74,75.79,75.51,75.65,689300.0,44.2025,44.2316,44.0682,44.1499,689300.0
2008-08-21 09:40:00,75.65,75.74,75.56,75.67,572200.0,44.1499,44.2025,44.0974,44.1616,572200.0
2008-08-21 09:45:00,75.69,75.82,75.69,75.71,834900.0,44.1733,44.2492,44.1733,44.185,834900.0
2008-08-21 09:50:00,75.71,75.74,75.46,75.5,756100.0,44.185,44.2025,44.0391,44.0624,756100.0
2008-08-21 09:55:00,75.5,75.53,75.02,75.09,890300.0,44.0624,44.0799,43.7823,43.8231,890300.0
2008-08-21 10:00:00,75.09,75.21,74.91,75.2,930600.0,43.8231,43.8932,43.7181,43.8873,930600.0
2008-08-21 10:05:00,75.2,75.4,75.2,75.37,629500.0,43.8873,44.004,43.8873,43.9865,629500.0
2008-08-21 10:10:00,75.38,75.43,75.2,75.43,612200.0,43.9924,44.0215,43.8873,44.0215,612200.0
2008-08-21 10:15:00,75.43,75.57,75.42,75.47,447100.0,44.0215,44.1032,44.0157,44.0449,447100.0
2008-08-21 10:20:00,75.47,75.57,75.44,75.45,409400.0,44.0449,44.1032,44.0274,44.0332,409400.0
2008-08-21 10:25:00,75.45,75.52,75.26,75.28,399300.0,44.0332,44.0741,43.9223,43.934,399300.0
2008-08-21 10:30:00,75.28,75.38,75.24,75.33,373300.0,43.934,43.9924,43.9107,43.9632,373300.0
2008-08-21 10:35:00,75.34,75.75,75.12,75.75,1372000.0,43.969,44.2083,43.8406,44.2083,1372000.0
2008-08-21 10:40:00,75.75,76.11,75.68,76.01,1138100.0,44.2083,44.4184,44.1674,44.36,1138100.0
2008-08-21 10:45:00,76.01,76.14,75.98,76.08,575500.0,44.36,44.4359,44.3425,44.4009,575500.0
2008-08-21 10:50:00,76.08,76.28,75.25,76.17,1224700.0,44.4009,44.5176,43.9165,44.4534,1224700.0
2008-08-21 10:55:00,76.17,76.17,75.94,75.95,483000.0,44.4534,44.4534,44.3192,44.325,483000.0
2008-08-21 11:00:00,75.95,76.16,75.95,76.02,581900.0,44.325,44.4476,44.325,44.3659,581900.0
2008-08-21 11:05:00,76.02,76.16,76.0,76.12,730400.0,44.3659,44.4476,44.3542,44.4242,730400.0
2008-08-21 11:10:00,76.12,76.16,76.03,76.05,384100.0,44.4242,44.4476,44.3717,44.3834,384100.0
2008-08-21 11:15:00,76.03,76.1,75.84,75.92,504500.0,44.3717,44.4126,44.2608,44.3075,504500.0
2008-08-21 11:20:00,75.91,75.92,75.8,75.8,266000.0,44.3017,44.3075,44.2375,44.2375,266000.0
2008-08-21 11:25:00,75.8,75.92,75.78,75.87,433200.0,44.2375,44.3075,44.2258,44.2783,433200.0
2008-08-21 11:30:00,75.87,76.08,75.87,76.01,359600.0,44.2783,44.4009,44.2783,44.36,359600.0
2008-08-21 11:35:00,76.01,76.1,75.93,75.98,226000.0,44.36,44.4126,44.3133,44.3425,226000.0
2008-08-21 11:40:00,75.97,76.13,75.92,76.13,316800.0,44.3367,44.4301,44.3075,44.4301,316800.0
2008-08-21 11:45:00,76.14,76.32,76.12,76.26,462700.0,44.4359,44.541,44.4242,44.5059,462700.0
2008-08-21 11:50:00,76.27,76.43,76.21,76.21,528800.0,44.5118,44.6052,44.4768,44.4768,528800.0
2008-08-21 11:55:00,76.21,76.3,76.1,76.12,398100.0,44.4768,44.5293,44.4126,44.4242,398100.0
2008-08-21 12:00:00,76.12,76.21,76.06,76.09,324900.0,44.4242,44.4768,44.3892,44.4067,324900.0
2008-08-21 12:05:00,76.09,76.15,76.03,76.03,314200.0,44.4067,44.4417,44.3717,44.3717,314200.0
2008-08-21 12:10:00,76.02,76.13,76.0,76.12,270700.0,44.3659,44.4301,44.3542,44.4242,270700.0
2008-08-21 12:15:00,76.11,76.12,75.99,76.02,372800.0,44.4184,44.4242,44.3484,44.3659,372800.0
2008-08-21 12:20:00,76.02,76.06,75.86,75.89,271800.0,44.3659,44.3892,44.2725,44.29,271800.0
2008-08-21 12:25:00,75.89,76.0,75.89,75.98,169000.0,44.29,44.3542,44.29,44.3425,169000.0
2008-08-21 12:30:00,75.99,76.01,75.85,75.88,313300.0,44.3484,44.36,44.2667,44.2842,313300.0
2008-08-21 12:35:00,75.88,76.05,75.88,76.02,87800.0,44.2842,44.3834,44.2842,44.3659,87800.0
2008-08-21 12:40:00,76.02,76.17,76.02,76.13,168200.0,44.3659,44.4534,44.3659,44.4301,168200.0
2008-08-21 12:45:00,76.13,76.13,76.03,76.03,65000.0,44.4301,44.4301,44.3717,44.3717,65000.0
2008-08-21 12:50:00,76.04,76.07,75.94,76.01,136300.0,44.3775,44.3951,44.3192,44.36,136300.0
2008-08-21 12:55:00,76.02,76.11,76.01,76.09,122100.0,44.3659,44.4184,44.36,44.4067,122100.0
2008-08-21 13:00:00,76.09,76.2,76.06,76.2,187300.0,44.4067,44.4709,44.3892,44.4709,187300.0
2008-08-21 13:05:00,76.2,76.35,76.17,76.29,261800.0,44.4709,44.5585,44.4534,44.5234,261800.0
2008-08-21 13:10:00,76.29,76.32,76.24,76.28,103700.0,44.5234,44.541,44.4943,44.5176,103700.0
2008-08-21 13:15:00,76.27,76.27,76.14,76.15,282600.0,44.5118,44.5118,44.4359,44.4417,282600.0
2008-08-21 13:20:00,76.17,76.25,76.15,76.18,90100.0,44.4534,44.5001,44.4417,44.4593,90100.0
2008-08-21 13:25:00,76.18,76.26,76.18,76.22,112500.0,44.4593,44.5059,44.4593,44.4826,112500.0
2008-08-21 13:30:00,76.22,76.22,76.08,76.1,95400.0,44.4826,44.4826,44.4009,44.4126,95400.0
2008-08-21 13:35:00,76.1,76.19,76.08,76.1,205600.0,44.4126,44.4651,44.4009,44.4126,205600.0
2008-08-21 13:40:00,76.1,76.22,76.1,76.14,340900.0,44.4126,44.4826,44.4126,44.4359,340900.0
2008-08-21 13:45:00,76.14,76.17,76.1,76.13,236000.0,44.4359,44.4534,44.4126,44.4301,236000.0
2008-08-21 13:50:00,76.12,76.22,76.1,76.19,236700.0,44.4242,44.4826,44.4126,44.4651,236700.0
2008-08-21 13:55:00,76.19,76.24,76.15,76.17,241700.0,44.4651,44.4943,44.4417,44.4534,241700.0
2008-08-21 14:00:00,76.17,76.23,76.14,76.19,252000.0,44.4534,44.4884,44.4359,44.4651,252000.0
2008-08-21 14:05:00,76.2,76.26,76.19,76.21,199400.0,44.4709,44.5059,44.4651,44.4768,199400.0
2008-08-21 14:10:00,76.22,76.23,76.1,76.12,426900.0,44.4826,44.4884,44.4126,44.4242,426900.0
2008-08-21 14:15:00,76.11,76.18,76.07,76.13,264800.0,44.4184,44.4593,44.3951,44.4301,264800.0
2008-08-21 14:20:00,76.12,76.16,76.09,76.11,260100.0,44.4242,44.4476,44.4067,44.4184,260100.0
2008-08-21 14:25:00,76.12,76.23,76.11,76.2,290700.0,44.4242,44.4884,44.4184,44.4709,290700.0
2008-08-21 14:30:00,76.19,76.26,76.16,76.2,269200.0,44.4651,44.5059,44.4476,44.4709,269200.0
2008-08-21 14:35:00,76.2,76.24,76.1,76.11,321100.0,44.4709,44.4943,44.4126,44.4184,321100.0
2008-08-21 14:40:00,76.11,76.16,76.09,76.15,154400.0,44.4184,44.4476,44.4067,44.4417,154400.0
2008-08-21 14:45:00,76.15,76.44,76.14,76.43,329900.0,44.4417,44.611,44.4359,44.6052,329900.0
2008-08-21 14:50:00,76.43,76.43,76.38,76.41,180700.0,44.6052,44.6052,44.576,44.5935,180700.0
2008-08-21 14:55:00,76.4,76.5,76.39,76.5,309900.0,44.5876,44.646,44.5818,44.646,309900.0
2008-08-21 15:00:00,76.5,76.67,76.46,76.66,380200.0,44.646,44.7452,44.6227,44.7394,380200.0
2008-08-21 15:05:00,76.67,76.67,76.56,76.6,421900.0,44.7452,44.7452,44.681,44.7044,421900.0
2008-08-21 15:10:00,76.59,76.69,76.57,76.6,258600.0,44.6985,44.7569,44.6869,44.7044,258600.0
2008-08-21 15:15:00,76.6,76.71,76.15,76.64,310500.0,44.7044,44.7686,44.4417,44.7277,310500.0
2008-08-21 15:20:00,76.64,76.64,76.47,76.51,401900.0,44.7277,44.7277,44.6285,44.6518,401900.0
2008-08-21 15:25:00,76.51,76.53,76.37,76.39,243600.0,44.6518,44.6635,44.5701,44.5818,243600.0
2008-08-21 15:30:00,76.39,76.4,76.3,76.37,411000.0,44.5818,44.5876,44.5293,44.5701,411000.0
2008-08-21 15:35:00,76.37,76.38,76.31,76.36,514100.0,44.5701,44.576,44.5351,44.5643,514100.0
2008-08-21 15:40:00,76.37,76.44,76.35,76.37,394200.0,44.5701,44.611,44.5585,44.5701,394200.0
2008-08-21 15:45:00,76.38,76.6,76.23,76.25,539200.0,44.576,44.7044,44.4884,44.5001,539200.0
2008-08-21 15:50:00,76.25,76.35,76.1,76.11,482000.0,44.5001,44.5585,44.4126,44.4184,482000.0
2008-08-21 15:55:00,76.11,76.22,76.1,76.2,779700.0,44.4184,44.4826,44.4126,44.4709,779700.0
2008-08-21 16:00:00,76.21,76.34,76.21,76.25,55700.0,44.4768,44.5526,44.4768,44.5001,55700.0
2008-08-21 16:05:00,76.14,76.35,76.14,76.35,34000.0,44.4359,44.5585,44.4359,44.5585,34000.0
2008-08-21 16:10:00,76.27,76.34,76.26,76.33,32100.0,44.5118,44.5526,44.5059,44.5468,32100.0
2008-08-22 09:30:00,75.69,75.72,75.0,75.19,487100.0,44.1733,44.1908,43.7706,43.8815,487100.0
2008-08-22 09:35:00,75.2,75.37,75.06,75.36,538800.0,43.8873,43.9865,43.8056,43.9807,538800.0
2008-08-22 09:40:00,75.36,75.41,74.9,75.38,591800.0,43.9807,44.0099,43.7122,43.9924,591800.0
2008-08-22 09:45:00,75.39,75.52,75.15,75.19,434900.0,43.9982,44.0741,43.8581,43.8815,434900.0
2008-08-22 09:50:00,75.2,75.28,75.02,75.24,502600.0,43.8873,43.934,43.7823,43.9107,502600.0
2008-08-22 09:55:00,75.24,75.43,75.16,75.33,290500.0,43.9107,44.0215,43.864,43.9632,290500.0
2008-08-22 10:00:00,75.32,75.56,75.15,75.49,458900.0,43.9573,44.0974,43.8581,44.0566,458900.0
2008-08-22 10:05:00,75.5,75.81,75.38,75.66,531100.0,44.0624,44.2433,43.9924,44.1558,531100.0
2008-08-22 10:10:00,75.66,75.71,75.45,75.7,308400.0,44.1558,44.185,44.0332,44.1791,308400.0
2008-08-22 10:15:00,75.69,75.82,75.64,75.64,293900.0,44.1733,44.2492,44.1441,44.1441,293900.0
2008-08-22 10:20:00,75.65,75.74,75.57,75.61,347900.0,44.1499,44.2025,44.1032,44.1266,347900.0
2008-08-22 10:25:00,75.6,75.73,75.6,75.66,228400.0,44.1208,44.1966,44.1208,44.1558,228400.0
2008-08-22 10:30:00,75.66,75.8,75.6,75.8,201600.0,44.1558,44.2375,44.1208,44.2375,201600.0
2008-08-22 10:35:00,75.79,75.83,75.71,75.8,306300.0,44.2316,44.255,44.185,44.2375,306300.0
2008-08-22 10:40:00,75.79,75.8,75.56,75.59,241700.0,44.2316,44.2375,44.0974,44.1149,241700.0
2008-08-22 10:45:00,75.58,75.68,75.54,75.65,178200.0,44.1091,44.1674,44.0857,44.1499,178200.0
2008-08-22 10:50:00,75.65,75.68,75.36,75.42,389000.0,44.1499,44.1674,43.9807,44.0157,389000.0
2008-08-22 10:55:00,75.42,75.43,75.2,75.22,382500.0,44.0157,44.0215,43.8873,43.899,382500.0
2008-08-22 11:00:00,75.22,75.31,75.15,75.3,286400.0,43.899,43.9515,43.8581,43.9457,286400.0
2008-08-22 11:05:00,75.31,75.42,75.31,75.35,169100.0,43.9515,44.0157,43.9515,43.9749,169100.0
2008-08-22 11:10:00,75.35,75.5,75.32,75.41,162100.0,43.9749,44.0624,43.9573,44.0099,162100.0
2008-08-22 11:15:00,75.41,75.42,75.26,75.29,157500.0,44.0099,44.0157,43.9223,43.9398,157500.0
2008-08-22 11:20:00,75.3,75.34,75.17,75.17,302400.0,43.9457,43.969,43.8698,43.8698,302400.0
2008-08-22 11:25:00,75.17,75.36,75.17,75.27,199000.0,43.8698,43.9807,43.8698,43.9282,199000.0
2008-08-22 11:30:00,75.27,75.51,75.21,75.51,181100.0,43.9282,44.0682,43.8932,44.0682,181100.0
2008-08-22 11:35:00,75.49,75.54,75.42,75.52,310100.0,44.0566,44.0857,44.0157,44.0741,310100.0
2008-08-22 11:40:00,75.52,75.58,75.44,75.45,269900.0,44.0741,44.1091,44.0274,44.0332,269900.0
2008-08-22 11:45:00,75.43,75.59,75.42,75.51,179800.0,44.0215,44.1149,44.0157,44.0682,179800.0
2008-08-22 11:50:00,75.51,75.61,75.43,75.6,133100.0,44.0682,44.1266,44.0215,44.1208,133100.0
2008-08-22 11:55:00,75.6,75.66,75.51,75.53,204200.0,44.1208,44.1558,44.0682,44.0799,204200.0
2008-08-22 12:00:00,75.53,75.66,75.48,75.61,281200.0,44.0799,44.1558,44.0507,44.1266,281200.0
2008-08-22 12:05:00,75.61,75.64,75.46,75.46,235900.0,44.1266,44.1441,44.0391,44.0391,235900.0
2008-08-22 12:10:00,75.46,75.52,75.39,75.48,177200.0,44.0391,44.0741,43.9982,44.0507,177200.0
2008-08-22 12:15:00,75.47,75.47,75.36,75.37,319200.0,44.0449,44.0449,43.9807,43.9865,319200.0
2008-08-22 12:20:00,75.37,75.37,75.18,75.2,357600.0,43.9865,43.9865,43.8756,43.8873,357600.0
2008-08-22 12:25:00,75.2,75.23,75.12,75.15,304900.0,43.8873,43.9048,43.8406,43.8581,304900.0
2008-08-22 12:30:00,75.14,75.17,75.12,75.15,205100.0,43.8523,43.8698,43.8406,43.8581,205100.0
2008-08-22 12:35:00,75.14,75.27,75.05,75.27,193000.0,43.8523,43.9282,43.7998,43.9282,193000.0
2008-08-22 12:40:00,75.26,75.29,75.19,75.27,77000.0,43.9223,43.9398,43.8815,43.9282,77000.0
2008-08-22 12:45:00,75.27,75.36,75.24,75.3,160700.0,43.9282,43.9807,43.9107,43.9457,160700.0
2008-08-22 12:50:00,75.29,75.31,75.1,75.18,125800.0,43.9398,43.9515,43.829,43.8756,125800.0
2008-08-22 12:55:00,75.19,75.31,75.15,75.15,96800.0,43.8815,43.9515,43.8581,43.8581,96800.0
2008-08-22 13:00:00,75.15,75.2,74.97,74.97,406800.0,43.8581,43.8873,43.7531,43.7531,406800.0
2008-08-22 13:05:00,74.97,75.07,74.93,74.97,88200.0,43.7531,43.8114,43.7297,43.7531,88200.0
2008-08-22 13:10:00,74.96,75.1,74.93,75.06,221700.0,43.7472,43.829,43.7297,43.8056,221700.0
2008-08-22 13:15:00,75.06,75.07,74.82,74.85,394400.0,43.8056,43.8114,43.6655,43.6831,394400.0
2008-08-22 13:20:00,74.85,74.88,74.71,74.72,301300.0,43.6831,43.7006,43.6013,43.6072,301300.0
2008-08-22 13:25:00,74.73,74.76,74.65,74.7,245100.0,43.613,43.6305,43.5663,43.5955,245100.0
2008-08-22 13:30:00,74.68,75.0,74.64,74.81,272400.0,43.5838,43.7706,43.5605,43.6597,272400.0
2008-08-22 13:35:00,74.81,74.85,74.65,74.71,343200.0,43.6597,43.6831,43.5663,43.6013,343200.0
2008-08-22 13:40:00,74.72,74.73,74.66,74.72,110600.0,43.6072,43.613,43.5722,43.6072,110600.0
2008-08-22 13:45:00,74.72,74.75,74.69,74.74,83800.0,43.6072,43.6247,43.5897,43.6189,83800.0
2008-08-22 13:50:00,74.74,74.76,74.6,74.6,215500.0,43.6189,43.6305,43.5372,43.5372,215500.0
2008-08-22 13:55:00,74.61,74.61,74.34,74.36,634100.0,43.543,43.543,43.3854,43.3971,634100.0
2008-08-22 14:00:00,74.36,74.37,74.3,74.35,322100.0,43.3971,43.4029,43.3621,43.3912,322100.0
2008-08-22 14:05:00,74.34,74.34,74.13,74.22,592700.0,43.3854,43.3854,43.2629,43.3154,592700.0
2008-08-22 14:10:00,74.22,74.24,74.07,74.1,230200.0,43.3154,43.3271,43.2278,43.2453,230200.0
2008-08-22 14:15:00,74.11,74.2,74.1,74.11,497000.0,43.2512,43.3037,43.2453,43.2512,497000.0
2008-08-22 14:20:00,74.12,74.12,73.96,74.02,580900.0,43.257,43.257,43.1636,43.1987,580900.0
2008-08-22 14:25:00,74.02,74.2,73.99,74.03,453700.0,43.1987,43.3037,43.1811,43.2045,453700.0
2008-08-22 14:30:00,74.03,74.19,73.97,74.19,248700.0,43.2045,43.2979,43.1695,43.2979,248700.0
2008-08-22 14:35:00,74.2,74.28,74.17,74.26,231700.0,43.3037,43.3504,43.2862,43.3387,231700.0
2008-08-22 14:40:00,74.27,74.55,74.27,74.49,522900.0,43.3446,43.508,43.3446,43.473,522900.0
2008-08-22 14:45:00,74.49,74.51,74.43,74.44,231500.0,43.473,43.4846,43.4379,43.4438,231500.0
2008-08-22 14:50:00,74.44,74.44,74.29,74.32,248800.0,43.4438,43.4438,43.3562,43.3737,248800.0
2008-08-22 14:55:00,74.32,74.33,74.21,74.28,335400.0,43.3737,43.3796,43.3095,43.3504,335400.0
2008-08-22 15:00:00,74.29,74.3,74.23,74.29,259700.0,43.3562,43.3621,43.3212,43.3562,259700.0
2008-08-22 15:05:00,74.29,74.41,74.23,74.41,244500.0,43.3562,43.4263,43.3212,43.4263,244500.0
2008-08-22 15:10:00,74.41,74.65,74.37,74.57,525200.0,43.4263,43.5663,43.4029,43.5196,525200.0
2008-08-22 15:15:00,74.58,74.59,74.45,74.45,547900.0,43.5255,43.5313,43.4496,43.4496,547900.0
2008-08-22 15:20:00,74.45,74.48,74.3,74.45,388700.0,43.4496,43.4671,43.3621,43.4496,388700.0
2008-08-22 15:25:00,74.45,74.46,74.38,74.4,249100.0,43.4496,43.4554,43.4088,43.4204,249100.0
2008-08-22 15:30:00,74.39,74.64,74.39,74.64,317600.0,43.4146,43.5605,43.4146,43.5605,317600.0
2008-08-22 15:35:00,74.64,74.69,74.56,74.64,365400.0,43.5605,43.5897,43.5138,43.5605,365400.0
2008-08-22 15:40:00,74.64,74.67,74.55,74.65,430700.0,43.5605,43.578,43.508,43.5663,430700.0
2008-08-22 15:45:00,74.66,74.7,74.65,74.67,275100.0,43.5722,43.5955,43.5663,43.578,275100.0
2008-08-22 15:50:00,74.67,74.83,74.67,74.79,324400.0,43.578,43.6714,43.578,43.648,324400.0
2008-08-22 15:55:00,74.78,74.83,74.74,74.8,558700.0,43.6422,43.6714,43.6189,43.6539,558700.0
2008-08-22 16:00:00,74.79,74.8,74.73,74.73,13000.0,43.648,43.6539,43.613,43.613,13000.0
2008-08-22 16:05:00,74.76,74.78,74.76,74.78,173900.0,43.6305,43.6422,43.6305,43.6422,173900.0
2008-08-22 16:10:00,74.78,74.78,74.78,74.78,0.0,43.6422,43.6422,43.6422,43.6422,0.0
2008-08-25 09:30:00,74.82,75.02,74.5,75.01,281100.0,43.6655,43.7823,43.4788,43.7764,281100.0
2008-08-25 09:35:00,75.01,75.15,74.71,75.05,551100.0,43.7764,43.8581,43.6013,43.7998,551100.0
2008-08-25 09:40:00,75.06,75.16,74.9,75.06,443900.0,43.8056,43.864,43.7122,43.8056,443900.0
2008-08-25 09:45:00,75.05,75.23,75.0,75.23,367300.0,43.7998,43.9048,43.7706,43.9048,367300.0
2008-08-25 09:50:00,75.23,75.27,75.15,75.17,295300.0,43.9048,43.9282,43.8581,43.8698,295300.0
2008-08-25 09:55:00,75.16,75.33,75.12,75.22,396200.0,43.864,43.9632,43.8406,43.899,396200.0
2008-08-25 10:00:00,75.24,75.35,75.09,75.31,501200.0,43.9107,43.9749,43.8231,43.9515,501200.0
2008-08-25 10:05:00,75.31,75.33,74.94,74.98,461800.0,43.9515,43.9632,43.7356,43.7589,461800.0
2008-08-25 10:10:00,74.98,75.0,74.78,74.82,452400.0,43.7589,43.7706,43.6422,43.6655,452400.0
2008-08-25 10:15:00,74.82,74.92,74.71,74.88,351500.0,43.6655,43.7239,43.6013,43.7006,351500.0
2008-08-25 10:20:00,74.88,74.9,74.51,74.56,420000.0,43.7006,43.7122,43.4846,43.5138,420000.0
2008-08-25 10:25:00,74.56,74.57,74.35,74.39,522400.0,43.5138,43.5196,43.3912,43.4146,522400.0
2008-08-25 10:30:00,74.38,74.47,74.24,74.25,292200.0,43.4088,43.4613,43.3271,43.3329,292200.0
2008-08-25 10:35:00,74.25,74.25,74.03,74.03,590600.0,43.3329,43.3329,43.2045,43.2045,590600.0
2008-08-25 10:40:00,74.03,74.11,73.97,74.04,400200.0,43.2045,43.2512,43.1695,43.2103,400200.0
2008-08-25 10:45:00,74.04,74.21,74.03,74.11,514900.0,43.2103,43.3095,43.2045,43.2512,514900.0
2008-08-25 10:50:00,74.11,74.24,74.11,74.19,222100.0,43.2512,43.3271,43.2512,43.2979,222100.0
2008-08-25 10:55:00,74.18,74.22,74.1,74.22,202800.0,43.292,43.3154,43.2453,43.3154,202800.0
2008-08-25 11:00:00,74.21,74.43,74.2,74.36,251100.0,43.3095,43.4379,43.3037,43.3971,251100.0
2008-08-25 11:05:00,74.36,74.4,74.16,74.27,188500.0,43.3971,43.4204,43.2804,43.3446,188500.0
2008-08-25 11:10:00,74.28,74.33,74.18,74.26,130600.0,43.3504,43.3796,43.292,43.3387,130600.0
2008-08-25 11:15:00,74.26,74.36,74.25,74.34,102400.0,43.3387,43.3971,43.3329,43.3854,102400.0
2008-08-25 11:20:00,74.34,74.67,74.26,74.59,218500.0,43.3854,43.578,43.3387,43.5313,218500.0
2008-08-25 11:25:00,74.59,74.66,74.54,74.54,189400.0,43.5313,43.5722,43.5021,43.5021,189400.0
2008-08-25 11:30:00,74.53,74.58,74.46,74.53,164300.0,43.4963,43.5255,43.4554,43.4963,164300.0
2008-08-25 11:35:00,74.54,74.58,74.49,74.52,113100.0,43.5021,43.5255,43.473,43.4905,113100.0
2008-08-25 11:40:00,74.52,74.57,74.45,74.54,108700.0,43.4905,43.5196,43.4496,43.5021,108700.0
2008-08-25 11:45:00,74.54,74.57,74.45,74.48,137500.0,43.5021,43.5196,43.4496,43.4671,137500.0
2008-08-25 11:50:00,74.47,74.52,74.43,74.48,151500.0,43.4613,43.4905,43.4379,43.4671,151500.0
2008-08-25 11:55:00,74.47,74.6,74.27,74.32,369800.0,43.4613,43.5372,43.3446,43.3737,369800.0
2008-08-25 12:00:00,74.32,74.36,74.22,74.23,193500.0,43.3737,43.3971,43.3154,43.3212,193500.0
2008-08-25 12:05:00,74.23,74.23,73.97,74.0,330900.0,43.3212,43.3212,43.1695,43.187,330900.0
2008-08-25 12:10:00,74.0,74.18,73.98,74.18,241300.0,43.187,43.292,43.1753,43.292,241300.0
2008-08-25 12:15:00,74.18,74.21,73.97,73.99,324900.0,43.292,43.3095,43.1695,43.1811,324900.0
2008-08-25 12:20:00,73.99,74.17,73.98,74.16,208200.0,43.1811,43.2862,43.1753,43.2804,208200.0
2008-08-25 12:25:00,74.15,74.19,74.05,74.14,286100.0,43.2745,43.2979,43.2162,43.2687,286100.0
2008-08-25 12:30:00,74.14,74.14,73.93,74.01,216600.0,43.2687,43.2687,43.1461,43.1928,216600.0
2008-08-25 12:35:00,74.02,74.02,73.75,73.81,224500.0,43.1987,43.1987,43.0411,43.0761,224500.0
2008-08-25 12:40:00,73.8,73.83,73.76,73.81,84600.0,43.0703,43.0878,43.0469,43.0761,84600.0
2008-08-25 12:45:00,73.82,73.9,73.75,73.87,261200.0,43.0819,43.1286,43.0411,43.1111,261200.0
2008-08-25 12:50:00,73.87,73.88,73.72,73.74,211000.0,43.1111,43.117,43.0236,43.0352,211000.0
2008-08-25 12:55:00,73.74,73.76,73.58,73.59,476400.0,43.0352,43.0469,42.9419,42.9477,476400.0
2008-08-25 13:00:00,73.6,73.63,73.54,73.55,200400.0,42.9535,42.9711,42.9185,42.9244,200400.0
2008-08-25 13:05:00,73.55,73.57,73.45,73.46,179400.0,42.9244,42.936,42.866,42.8718,179400.0
2008-08-25 13:10:00,73.45,73.57,73.42,73.55,182500.0,42.866,42.936,42.8485,42.9244,182500.0
2008-08-25 13:15:00,73.54,73.58,73.52,73.52,226700.0,42.9185,42.9419,42.9069,42.9069,226700.0
2008-08-25 13:20:00,73.52,73.53,73.37,73.42,231600.0,42.9069,42.9127,42.8193,42.8485,231600.0
2008-08-25 13:25:00,73.41,73.51,73.39,73.5,261200.0,42.8427,42.901,42.831,42.8952,261200.0
2008-08-25 13:30:00,73.49,73.64,73.49,73.63,125400.0,42.8893,42.9769,42.8893,42.9711,125400.0
2008-08-25 13:35:00,73.63,73.64,73.52,73.54,168300.0,42.9711,42.9769,42.9069,42.9185,168300.0
2008-08-25 13:40:00,73.54,73.57,73.44,73.48,363000.0,42.9185,42.936,42.8602,42.8835,363000.0
2008-08-25 13:45:00,73.48,73.52,73.38,73.46,462300.0,42.8835,42.9069,42.8251,42.8718,462300.0
2008-08-25 13:50:00,73.46,73.61,73.45,73.56,168700.0,42.8718,42.9594,42.866,42.9302,168700.0
2008-08-25 13:55:00,73.56,73.64,73.54,73.61,230900.0,42.9302,42.9769,42.9185,42.9594,230900.0
2008-08-25 14:00:00,73.6,73.61,73.44,73.47,202700.0,42.9535,42.9594,42.8602,42.8777,202700.0
2008-08-25 14:05:00,73.47,73.56,73.43,73.49,184700.0,42.8777,42.9302,42.8543,42.8893,184700.0
2008-08-25 14:10:00,73.48,73.56,73.46,73.49,181500.0,42.8835,42.9302,42.8718,42.8893,181500.0
2008-08-25 14:15:00,73.48,73.48,73.38,73.38,251100.0,42.8835,42.8835,42.8251,42.8251,251100.0
2008-08-25 14:20:00,73.38,73.47,73.37,73.43,217400.0,42.8251,42.8777,42.8193,42.8543,217400.0
2008-08-25 14:25:00,73.42,73.74,73.42,73.73,360600.0,42.8485,43.0352,42.8485,43.0294,360600.0
2008-08-25 14:30:00,73.73,73.82,73.5,73.67,411600.0,43.0294,43.0819,42.8952,42.9944,411600.0
2008-08-25 14:35:00,73.68,73.77,73.68,73.76,145600.0,43.0002,43.0528,43.0002,43.0469,145600.0
2008-08-25 14:40:00,73.76,73.8,73.7,73.76,134400.0,43.0469,43.0703,43.0119,43.0469,134400.0
2008-08-25 14:45:00,73.76,73.89,73.75,73.82,194800.0,43.0469,43.1228,43.0411,43.0819,194800.0
2008-08-25 14:50:00,73.82,73.91,73.82,73.88,79100.0,43.0819,43.1345,43.0819,43.117,79100.0
2008-08-25 14:55:00,73.88,73.9,73.58,73.61,235000.0,43.117,43.1286,42.9419,42.9594,235000.0
2008-08-25 15:00:00,73.6,73.78,73.6,73.75,153100.0,42.9535,43.0586,42.9535,43.0411,153100.0
2008-08-25 15:05:00,73.75,73.88,73.75,73.88,326800.0,43.0411,43.117,43.0411,43.117,326800.0
2008-08-25 15:10:00,73.87,73.93,73.87,73.89,224500.0,43.1111,43.1461,43.1111,43.1228,224500.0
2008-08-25 15:15:00,73.88,73.89,73.8,73.81,326700.0,43.117,43.1228,43.0703,43.0761,326700.0
2008-08-25 15:20:00,73.8,73.86,73.78,73.85,307200.0,43.0703,43.1053,43.0586,43.0994,307200.0
2008-08-25 15:25:00,73.85,73.93,73.84,73.86,178300.0,43.0994,43.1461,43.0936,43.1053,178300.0
2008-08-25 15:30:00,73.86,73.87,73.77,73.83,197200.0,43.1053,43.1111,43.0528,43.0878,197200.0
2008-08-25 15:35:00,73.84,73.89,73.78,73.85,348800.0,43.0936,43.1228,43.0586,43.0994,348800.0
2008-08-25 15:40:00,73.85,73.85,73.66,73.67,285200.0,43.0994,43.0994,42.9886,42.9944,285200.0
2008-08-25 15:45:00,73.68,73.84,73.63,73.8,589800.0,43.0002,43.0936,42.9711,43.0703,589800.0
2008-08-25 15:50:00,73.8,73.84,73.79,73.83,337600.0,43.0703,43.0936,43.0644,43.0878,337600.0
2008-08-25 15:55:00,73.83,73.85,73.75,73.82,489900.0,43.0878,43.0994,43.0411,43.0819,489900.0
2008-08-25 16:00:00,73.82,73.85,73.81,73.82,22200.0,43.0819,43.0994,43.0761,43.0819,22200.0
2008-08-25 16:05:00,73.81,75.0,73.81,75.0,9900.0,43.0761,43.7706,43.0761,43.7706,9900.0
2008-08-25 16:10:00,73.81,73.81,73.78,73.78,15400.0,43.0761,43.0761,43.0586,43.0586,15400.0
2008-08-26 09:30:00,74.45,74.9,74.4,74.86,788200.0,43.4496,43.7122,43.4204,43.6889,788200.0
2008-08-26 09:35:00,74.86,75.33,74.83,75.16,1303500.0,43.6889,43.9632,43.6714,43.864,1303500.0
2008-08-26 09:40:00,75.16,75.32,75.15,75.2,539200.0,43.864,43.9573,43.8581,43.8873,539200.0
2008-08-26 09:45:00,75.21,75.28,74.96,74.97,820600.0,43.8932,43.934,43.7472,43.7531,820600.0
2008-08-26 09:50:00,74.96,75.01,74.88,74.91,501900.0,43.7472,43.7764,43.7006,43.7181,501900.0
2008-08-26 09:55:00,74.9,75.0,74.81,74.95,463400.0,43.7122,43.7706,43.6597,43.7414,463400.0
2008-08-26 10:00:00,74.95,75.07,74.84,75.06,567700.0,43.7414,43.8114,43.6772,43.8056,567700.0
2008-08-26 10:05:00,75.07,75.32,75.05,75.22,785200.0,43.8114,43.9573,43.7998,43.899,785200.0
2008-08-26 10:10:00,75.23,75.32,75.18,75.24,419900.0,43.9048,43.9573,43.8756,43.9107,419900.0
2008-08-26 10:15:00,75.24,75.43,75.22,75.43,516700.0,43.9107,44.0215,43.899,44.0215,516700.0
2008-08-26 10:20:00,75.43,75.6,75.39,75.49,723000.0,44.0215,44.1208,43.9982,44.0566,723000.0
2008-08-26 10:25:00,75.48,75.53,75.25,75.28,501800.0,44.0507,44.0799,43.9165,43.934,501800.0
2008-08-26 10:30:00,75.28,75.3,75.08,75.08,340500.0,43.934,43.9457,43.8173,43.8173,340500.0
2008-08-26 10:35:00,75.09,75.13,74.89,75.03,403100.0,43.8231,43.8465,43.7064,43.7881,403100.0
2008-08-26 10:40:00,75.01,75.09,74.91,75.09,462800.0,43.7764,43.8231,43.7181,43.8231,462800.0
2008-08-26 10:45:00,75.09,75.18,74.87,74.97,578400.0,43.8231,43.8756,43.6947,43.7531,578400.0
2008-08-26 10:50:00,74.98,75.0,74.78,74.78,313800.0,43.7589,43.7706,43.6422,43.6422,313800.0
2008-08-26 10:55:00,74.77,74.81,74.57,74.62,609100.0,43.6364,43.6597,43.5196,43.5488,609100.0
2008-08-26 11:00:00,74.62,74.78,74.56,74.78,458100.0,43.5488,43.6422,43.5138,43.6422,458100.0
2008-08-26 11:05:00,74.78,74.93,74.76,74.89,390500.0,43.6422,43.7297,43.6305,43.7064,390500.0
2008-08-26 11:10:00,74.89,74.95,74.85,74.93,307100.0,43.7064,43.7414,43.6831,43.7297,307100.0
2008-08-26 11:15:00,74.93,74.99,74.86,74.92,292800.0,43.7297,43.7648,43.6889,43.7239,292800.0
2008-08-26 11:20:00,74.93,74.97,74.85,74.9,216900.0,43.7297,43.7531,43.6831,43.7122,216900.0
2008-08-26 11:25:00,74.89,74.89,74.79,74.79,177500.0,43.7064,43.7064,43.648,43.648,177500.0
2008-08-26 11:30:00,74.79,74.85,74.73,74.73,592800.0,43.648,43.6831,43.613,43.613,592800.0
2008-08-26 11:35:00,74.72,74.74,74.49,74.49,571400.0,43.6072,43.6189,43.473,43.473,571400.0
2008-08-26 11:40:00,74.49,74.59,74.46,74.57,303200.0,43.473,43.5313,43.4554,43.5196,303200.0
2008-08-26 11:45:00,74.55,74.56,74.46,74.49,254500.0,43.508,43.5138,43.4554,43.473,254500.0
2008-08-26 11:50:00,74.49,74.51,74.12,74.12,620400.0,43.473,43.4846,43.257,43.257,620400.0
2008-08-26 11:55:00,74.13,74.27,74.13,74.26,224600.0,43.2629,43.3446,43.2629,43.3387,224600.0
2008-08-26 12:00:00,74.26,74.58,74.24,74.54,297900.0,43.3387,43.5255,43.3271,43.5021,297900.0
2008-08-26 12:05:00,74.55,74.79,74.55,74.66,180600.0,43.508,43.648,43.508,43.5722,180600.0
2008-08-26 12:10:00,74.65,74.76,74.57,74.76,193400.0,43.5663,43.6305,43.5196,43.6305,193400.0
2008-08-26 12:15:00,74.76,74.83,74.55,74.57,222400.0,43.6305,43.6714,43.508,43.5196,222400.0
2008-08-26 12:20:00,74.56,74.7,74.47,74.69,435000.0,43.5138,43.5955,43.4613,43.5897,435000.0
2008-08-26 12:25:00,74.7,74.82,74.67,74.78,148700.0,43.5955,43.6655,43.578,43.6422,148700.0
2008-08-26 12:30:00,74.8,74.82,74.71,74.76,98100.0,43.6539,43.6655,43.6013,43.6305,98100.0
2008-08-26 12:35:00,74.77,74.79,74.6,74.64,212000.0,43.6364,43.648,43.5372,43.5605,212000.0
2008-08-26 12:40:00,74.64,74.66,74.51,74.51,238900.0,43.5605,43.5722,43.4846,43.4846,238900.0
2008-08-26 12:45:00,74.5,74.68,74.47,74.66,275400.0,43.4788,43.5838,43.4613,43.5722,275400.0
2008-08-26 12:50:00,74.66,74.74,74.61,74.69,160200.0,43.5722,43.6189,43.543,43.5897,160200.0
2008-08-26 12:55:00,74.7,74.76,74.68,74.69,93600.0,43.5955,43.6305,43.5838,43.5897,93600.0
2008-08-26 13:00:00,74.69,74.78,74.64,74.75,150500.0,43.5897,43.6422,43.5605,43.6247,150500.0
2008-08-26 13:05:00,74.76,74.79,74.71,74.72,106300.0,43.6305,43.648,43.6013,43.6072,106300.0
2008-08-26 13:10:00,74.72,74.75,74.54,74.55,239400.0,43.6072,43.6247,43.5021,43.508,239400.0
2008-08-26 13:15:00,74.54,74.71,74.52,74.7,108000.0,43.5021,43.6013,43.4905,43.5955,108000.0
2008-08-26 13:20:00,74.7,74.73,74.66,74.7,157300.0,43.5955,43.613,43.5722,43.5955,157300.0
2008-08-26 13:25:00,74.71,74.78,74.69,74.77,155800.0,43.6013,43.6422,43.5897,43.6364,155800.0
2008-08-26 13:30:00,74.77,74.88,74.63,74.88,363800.0,43.6364,43.7006,43.5547,43.7006,363800.0
2008-08-26 13:35:00,74.88,74.9,74.82,74.89,139000.0,43.7006,43.7122,43.6655,43.7064,139000.0
2008-08-26 13:40:00,74.88,75.11,74.85,75.09,274800.0,43.7006,43.8348,43.6831,43.8231,274800.0
2008-08-26 13:45:00,75.1,75.18,75.06,75.18,179900.0,43.829,43.8756,43.8056,43.8756,179900.0
2008-08-26 13:50:00,75.19,75.29,75.14,75.14,326100.0,43.8815,43.9398,43.8523,43.8523,326100.0
2008-08-26 13:55:00,75.14,75.19,75.09,75.13,139000.0,43.8523,43.8815,43.8231,43.8465,139000.0
2008-08-26 14:00:00,75.12,75.14,74.94,75.08,198100.0,43.8406,43.8523,43.7356,43.8173,198100.0
2008-08-26 14:05:00,75.11,75.14,75.03,75.1,326400.0,43.8348,43.8523,43.7881,43.829,326400.0
2008-08-26 14:10:00,75.1,75.15,74.93,74.99,218500.0,43.829,43.8581,43.7297,43.7648,218500.0
2008-08-26 14:15:00,74.99,75.04,74.84,74.94,329400.0,43.7648,43.7939,43.6772,43.7356,329400.0
2008-08-26 14:20:00,74.94,74.97,74.86,74.94,255700.0,43.7356,43.7531,43.6889,43.7356,255700.0
2008-08-26 14:25:00,74.93,75.03,74.93,74.97,179600.0,43.7297,43.7881,43.7297,43.7531,179600.0
2008-08-26 14:30:00,74.97,74.98,74.86,74.92,191100.0,43.7531,43.7589,43.6889,43.7239,191100.0
2008-08-26 14:35:00,74.92,74.95,74.88,74.94,83000.0,43.7239,43.7414,43.7006,43.7356,83000.0
2008-08-26 14:40:00,74.94,74.95,74.88,74.88,81900.0,43.7356,43.7414,43.7006,43.7006,81900.0
2008-08-26 14:45:00,74.87,74.93,74.86,74.92,157800.0,43.6947,43.7297,43.6889,43.7239,157800.0
2008-08-26 14:50:00,74.91,74.94,74.88,74.89,93000.0,43.7181,43.7356,43.7006,43.7064,93000.0
2008-08-26 14:55:00,74.89,74.91,74.8,74.8,97800.0,43.7064,43.7181,43.6539,43.6539,97800.0
2008-08-26 15:00:00,74.8,74.87,74.78,74.85,162200.0,43.6539,43.6947,43.6422,43.6831,162200.0
2008-08-26 15:05:00,74.86,74.94,74.78,74.8,353900.0,43.6889,43.7356,43.6422,43.6539,353900.0
2008-08-26 15:10:00,74.79,74.91,74.76,74.82,217800.0,43.648,43.7181,43.6305,43.6655,217800.0
2008-08-26 15:15:00,74.82,74.86,74.81,74.86,100700.0,43.6655,43.6889,43.6597,43.6889,100700.0
2008-08-26 15:20:00,74.87,74.99,74.87,74.99,165000.0,43.6947,43.7648,43.6947,43.7648,165000.0
2008-08-26 15:25:00,74.98,75.0,74.93,74.95,180900.0,43.7589,43.7706,43.7297,43.7414,180900.0
2008-08-26 15:30:00,74.96,74.98,74.8,74.82,200600.0,43.7472,43.7589,43.6539,43.6655,200600.0
2008-08-26 15:35:00,74.83,74.98,74.82,74.93,276100.0,43.6714,43.7589,43.6655,43.7297,276100.0
2008-08-26 15:40:00,74.94,75.06,74.94,75.01,399100.0,43.7356,43.8056,43.7356,43.7764,399100.0
2008-08-26 15:45:00,75.02,75.13,75.02,75.08,416800.0,43.7823,43.8465,43.7823,43.8173,416800.0
2008-08-26 15:50:00,75.08,75.13,75.05,75.05,330500.0,43.8173,43.8465,43.7998,43.7998,330500.0
2008-08-26 15:55:00,75.06,75.09,74.99,75.06,660300.0,43.8056,43.8231,43.7648,43.8056,660300.0
2008-08-26 16:00:00,75.05,75.07,74.97,75.01,14000.0,43.7998,43.8114,43.7531,43.7764,14000.0
2008-08-26 16:05:00,75.01,75.01,75.0,75.0,1700.0,43.7764,43.7764,43.7706,43.7706,1700.0
2008-08-26 16:10:00,75.03,75.03,74.98,74.98,1600.0,43.7881,43.7881,43.7589,43.7589,1600.0
2008-08-27 09:30:00,76.07,76.38,76.0,76.27,938700.0,44.3951,44.576,44.3542,44.5118,938700.0
2008-08-27 09:35:00,76.26,76.44,76.24,76.41,493000.0,44.5059,44.611,44.4943,44.5935,493000.0
2008-08-27 09:40:00,76.4,76.6,76.33,76.59,532700.0,44.5876,44.7044,44.5468,44.6985,532700.0
2008-08-27 09:45:00,76.59,76.61,76.4,76.49,667700.0,44.6985,44.7102,44.5876,44.6402,667700.0
2008-08-27 09:50:00,76.48,76.51,76.37,76.43,390200.0,44.6343,44.6518,44.5701,44.6052,390200.0
2008-08-27 09:55:00,76.42,76.48,76.39,76.42,417600.0,44.5993,44.6343,44.5818,44.5993,417600.0
2008-08-27 10:00:00,76.42,76.48,76.39,76.4,408400.0,44.5993,44.6343,44.5818,44.5876,408400.0
2008-08-27 10:05:00,76.4,76.45,76.34,76.36,560600.0,44.5876,44.6168,44.5526,44.5643,560600.0
2008-08-27 10:10:00,76.36,76.42,76.36,76.39,205600.0,44.5643,44.5993,44.5643,44.5818,205600.0
2008-08-27 10:15:00,76.39,76.39,76.28,76.32,413800.0,44.5818,44.5818,44.5176,44.541,413800.0
2008-08-27 10:20:00,76.4,76.4,76.0,76.02,631400.0,44.5876,44.5876,44.3542,44.3659,631400.0
2008-08-27 10:25:00,76.02,76.26,76.0,76.24,687400.0,44.3659,44.5059,44.3542,44.4943,687400.0
2008-08-27 10:30:00,76.23,76.4,76.2,76.28,375400.0,44.4884,44.5876,44.4709,44.5176,375400.0
2008-08-27 10:35:00,76.28,76.61,76.28,76.38,1510000.0,44.5176,44.7102,44.5176,44.576,1510000.0
2008-08-27 10:40:00,76.39,76.58,76.3,76.53,799600.0,44.5818,44.6927,44.5293,44.6635,799600.0
2008-08-27 10:45:00,76.55,76.66,76.5,76.52,390400.0,44.6752,44.7394,44.646,44.6577,390400.0
2008-08-27 10:50:00,76.52,76.55,76.46,76.49,176100.0,44.6577,44.6752,44.6227,44.6402,176100.0
2008-08-27 10:55:00,76.49,76.5,76.31,76.32,216200.0,44.6402,44.646,44.5351,44.541,216200.0
2008-08-27 11:00:00,76.32,76.35,76.15,76.22,466900.0,44.541,44.5585,44.4417,44.4826,466900.0
2008-08-27 11:05:00,76.22,76.22,76.0,76.03,298100.0,44.4826,44.4826,44.3542,44.3717,298100.0
2008-08-27 11:10:00,76.03,76.29,76.03,76.28,262000.0,44.3717,44.5234,44.3717,44.5176,262000.0
2008-08-27 11:15:00,76.29,76.31,76.24,76.26,147900.0,44.5234,44.5351,44.4943,44.5059,147900.0
2008-08-27 11:20:00,76.26,76.26,75.86,75.89,376400.0,44.5059,44.5059,44.2725,44.29,376400.0
2008-08-27 11:25:00,75.88,75.94,75.76,75.77,331800.0,44.2842,44.3192,44.2141,44.22,331800.0
2008-08-27 11:30:00,75.78,75.86,75.73,75.75,203600.0,44.2258,44.2725,44.1966,44.2083,203600.0
2008-08-27 11:35:00,75.77,75.8,75.6,75.76,345100.0,44.22,44.2375,44.1208,44.2141,345100.0
2008-08-27 11:40:00,75.77,75.8,75.64,75.67,223200.0,44.22,44.2375,44.1441,44.1616,223200.0
2008-08-27 11:45:00,75.67,75.81,75.64,75.77,249000.0,44.1616,44.2433,44.1441,44.22,249000.0
2008-08-27 11:50:00,75.76,75.76,75.62,75.69,251400.0,44.2141,44.2141,44.1324,44.1733,251400.0
2008-08-27 11:55:00,75.68,75.73,75.62,75.65,145200.0,44.1674,44.1966,44.1324,44.1499,145200.0
2008-08-27 12:00:00,75.65,75.86,75.62,75.8,214700.0,44.1499,44.2725,44.1324,44.2375,214700.0
2008-08-27 12:05:00,75.8,76.15,75.8,76.09,250100.0,44.2375,44.4417,44.2375,44.4067,250100.0
2008-08-27 12:10:00,76.1,76.13,76.01,76.09,169500.0,44.4126,44.4301,44.36,44.4067,169500.0
2008-08-27 12:15:00,76.1,76.14,75.94,75.94,215700.0,44.4126,44.4359,44.3192,44.3192,215700.0
2008-08-27 12:20:00,75.94,76.02,75.89,76.0,264100.0,44.3192,44.3659,44.29,44.3542,264100.0
2008-08-27 12:25:00,76.0,76.12,75.99,76.12,211900.0,44.3542,44.4242,44.3484,44.4242,211900.0
2008-08-27 12:30:00,76.13,76.15,76.06,76.15,227900.0,44.4301,44.4417,44.3892,44.4417,227900.0
2008-08-27 12:35:00,76.15,76.18,76.05,76.07,317000.0,44.4417,44.4593,44.3834,44.3951,317000.0
2008-08-27 12:40:00,76.07,76.13,76.02,76.07,184200.0,44.3951,44.4301,44.3659,44.3951,184200.0
2008-08-27 12:45:00,76.08,76.21,76.06,76.14,215800.0,44.4009,44.4768,44.3892,44.4359,215800.0
2008-08-27 12:50:00,76.15,76.16,75.75,75.83,465900.0,44.4417,44.4476,44.2083,44.255,465900.0
2008-08-27 12:55:00,75.83,75.87,75.77,75.81,122500.0,44.255,44.2783,44.22,44.2433,122500.0
2008-08-27 13:00:00,75.82,75.84,75.74,75.78,117200.0,44.2492,44.2608,44.2025,44.2258,117200.0
2008-08-27 13:05:00,75.78,75.85,75.76,75.84,116800.0,44.2258,44.2667,44.2141,44.2608,116800.0
2008-08-27 13:10:00,75.83,75.86,75.77,75.82,176600.0,44.255,44.2725,44.22,44.2492,176600.0
2008-08-27 13:15:00,75.81,75.85,75.78,75.84,91200.0,44.2433,44.2667,44.2258,44.2608,91200.0
2008-08-27 13:20:00,75.84,76.02,75.82,75.96,227800.0,44.2608,44.3659,44.2492,44.3309,227800.0
2008-08-27 13:25:00,75.96,76.0,75.91,75.99,135500.0,44.3309,44.3542,44.3017,44.3484,135500.0
2008-08-27 13:30:00,76.0,76.06,75.97,76.04,254700.0,44.3542,44.3892,44.3367,44.3775,254700.0
2008-08-27 13:35:00,76.04,76.13,76.01,76.12,88400.0,44.3775,44.4301,44.36,44.4242,88400.0
2008-08-27 13:40:00,76.12,76.12,76.03,76.1,149200.0,44.4242,44.4242,44.3717,44.4126,149200.0
2008-08-27 13:45:00,76.1,76.16,76.08,76.15,186100.0,44.4126,44.4476,44.4009,44.4417,186100.0
2008-08-27 13:50:00,76.15,76.15,76.09,76.13,158500.0,44.4417,44.4417,44.4067,44.4301,158500.0
2008-08-27 13:55:00,76.13,76.13,75.97,76.04,417300.0,44.4301,44.4301,44.3367,44.3775,417300.0
2008-08-27 14:00:00,76.05,76.11,76.02,76.07,281400.0,44.3834,44.4184,44.3659,44.3951,281400.0
2008-08-27 14:05:00,76.07,76.27,76.06,76.22,279600.0,44.3951,44.5118,44.3892,44.4826,279600.0
2008-08-27 14:10:00,76.21,76.22,76.05,76.06,188700.0,44.4768,44.4826,44.3834,44.3892,188700.0
2008-08-27 14:15:00,76.06,76.15,76.06,76.12,185500.0,44.3892,44.4417,44.3892,44.4242,185500.0
2008-08-27 14:20:00,76.12,76.25,76.11,76.25,239600.0,44.4242,44.5001,44.4184,44.5001,239600.0
2008-08-27 14:25:00,76.25,76.27,76.2,76.24,146900.0,44.5001,44.5118,44.4709,44.4943,146900.0
2008-08-27 14:30:00,76.24,76.24,76.21,76.23,51200.0,44.4943,44.4943,44.4768,44.4884,51200.0
2008-08-27 14:35:00,76.24,76.27,76.24,76.26,82500.0,44.4943,44.5118,44.4943,44.5059,82500.0
2008-08-27 14:40:00,76.27,76.29,76.23,76.23,117100.0,44.5118,44.5234,44.4884,44.4884,117100.0
2008-08-27 14:45:00,76.23,76.24,76.16,76.17,160900.0,44.4884,44.4943,44.4476,44.4534,160900.0
2008-08-27 14:50:00,76.18,76.18,76.11,76.12,123200.0,44.4593,44.4593,44.4184,44.4242,123200.0
2008-08-27 14:55:00,76.12,76.14,76.04,76.05,208200.0,44.4242,44.4359,44.3775,44.3834,208200.0
2008-08-27 15:00:00,76.04,76.1,76.03,76.1,87100.0,44.3775,44.4126,44.3717,44.4126,87100.0
2008-08-27 15:05:00,76.1,76.24,76.09,76.23,122900.0,44.4126,44.4943,44.4067,44.4884,122900.0
2008-08-27 15:10:00,76.23,76.24,76.14,76.15,132400.0,44.4884,44.4943,44.4359,44.4417,132400.0
2008-08-27 15:15:00,76.15,76.17,76.05,76.14,198800.0,44.4417,44.4534,44.3834,44.4359,198800.0
2008-08-27 15:20:00,76.15,76.23,76.1,76.2,156800.0,44.4417,44.4884,44.4126,44.4709,156800.0
2008-08-27 15:25:00,76.21,76.23,76.12,76.14,226200.0,44.4768,44.4884,44.4242,44.4359,226200.0
2008-08-27 15:30:00,76.15,76.18,76.1,76.14,237400.0,44.4417,44.4593,44.4126,44.4359,237400.0
2008-08-27 15:35:00,76.14,76.15,75.97,76.0,296100.0,44.4359,44.4417,44.3367,44.3542,296100.0
2008-08-27 15:40:00,76.0,76.03,75.91,75.97,373200.0,44.3542,44.3717,44.3017,44.3367,373200.0
2008-08-27 15:45:00,75.96,75.97,75.83,75.88,299100.0,44.3309,44.3367,44.255,44.2842,299100.0
2008-08-27 15:50:00,75.87,75.99,75.83,75.99,448400.0,44.2783,44.3484,44.255,44.3484,448400.0
2008-08-27 15:55:00,75.99,76.15,75.99,76.14,556900.0,44.3484,44.4417,44.3484,44.4359,556900.0
2008-08-27 16:00:00,76.16,76.57,76.06,76.2,27900.0,44.4476,44.6869,44.3892,44.4709,27900.0
2008-08-27 16:05:00,76.13,76.2,76.12,76.2,10400.0,44.4301,44.4709,44.4242,44.4709,10400.0
2008-08-27 16:10:00,76.15,76.49,76.12,76.49,12300.0,44.4417,44.6402,44.4242,44.6402,12300.0
2008-08-28 09:30:00,76.78,76.91,76.45,76.66,466800.0,44.8094,44.8853,44.6168,44.7394,466800.0
2008-08-28 09:35:00,76.65,76.82,76.43,76.46,331000.0,44.7335,44.8328,44.6052,44.6227,331000.0
2008-08-28 09:40:00,76.46,76.56,76.33,76.4,432800.0,44.6227,44.681,44.5468,44.5876,432800.0
2008-08-28 09:45:00,76.41,76.43,76.1,76.15,407800.0,44.5935,44.6052,44.4126,44.4417,407800.0
2008-08-28 09:50:00,76.15,76.31,76.11,76.31,316000.0,44.4417,44.5351,44.4184,44.5351,316000.0
2008-08-28 09:55:00,76.32,76.36,76.15,76.19,549600.0,44.541,44.5643,44.4417,44.4651,549600.0
2008-08-28 10:00:00,76.19,76.32,76.11,76.32,351100.0,44.4651,44.541,44.4184,44.541,351100.0
2008-08-28 10:05:00,76.32,76.42,76.26,76.37,350900.0,44.541,44.5993,44.5059,44.5701,350900.0
2008-08-28 10:10:00,76.37,76.4,76.3,76.31,273800.0,44.5701,44.5876,44.5293,44.5351,273800.0
2008-08-28 10:15:00,76.31,76.37,76.23,76.27,369100.0,44.5351,44.5701,44.4884,44.5118,369100.0
2008-08-28 10:20:00,76.26,76.3,76.03,76.05,347700.0,44.5059,44.5293,44.3717,44.3834,347700.0
2008-08-28 10:25:00,76.05,76.18,76.04,76.11,353100.0,44.3834,44.4593,44.3775,44.4184,353100.0
2008-08-28 10:30:00,76.11,76.18,76.03,76.17,241400.0,44.4184,44.4593,44.3717,44.4534,241400.0
2008-08-28 10:35:00,76.17,76.18,75.35,75.35,1540000.0,44.4534,44.4593,43.9749,43.9749,1540000.0
2008-08-28 10:40:00,75.36,75.46,75.25,75.31,691700.0,43.9807,44.0391,43.9165,43.9515,691700.0
2008-08-28 10:45:00,75.31,75.58,75.29,75.5,593300.0,43.9515,44.1091,43.9398,44.0624,593300.0
2008-08-28 10:50:00,75.5,75.54,75.34,75.44,425600.0,44.0624,44.0857,43.969,44.0274,425600.0
2008-08-28 10:55:00,75.45,75.46,75.31,75.39,313700.0,44.0332,44.0391,43.9515,43.9982,313700.0
2008-08-28 11:00:00,75.4,75.44,75.25,75.25,270300.0,44.004,44.0274,43.9165,43.9165,270300.0
2008-08-28 11:05:00,75.25,75.45,75.13,75.23,289700.0,43.9165,44.0332,43.8465,43.9048,289700.0
2008-08-28 11:10:00,75.22,75.24,75.12,75.12,341400.0,43.899,43.9107,43.8406,43.8406,341400.0
2008-08-28 11:15:00,75.13,75.14,74.85,74.9,586600.0,43.8465,43.8523,43.6831,43.7122,586600.0
2008-08-28 11:20:00,74.88,74.93,74.68,74.79,929700.0,43.7006,43.7297,43.5838,43.648,929700.0
2008-08-28 11:25:00,74.78,74.84,74.54,74.56,926200.0,43.6422,43.6772,43.5021,43.5138,926200.0
2008-08-28 11:30:00,74.56,74.66,74.55,74.59,429400.0,43.5138,43.5722,43.508,43.5313,429400.0
2008-08-28 11:35:00,74.6,74.64,74.35,74.36,618800.0,43.5372,43.5605,43.3912,43.3971,618800.0
2008-08-28 11:40:00,74.36,74.38,74.11,74.13,864700.0,43.3971,43.4088,43.2512,43.2629,864700.0
2008-08-28 11:45:00,74.13,74.36,74.1,74.35,557500.0,43.2629,43.3971,43.2453,43.3912,557500.0
2008-08-28 11:50:00,74.35,74.5,74.29,74.5,578600.0,43.3912,43.4788,43.3562,43.4788,578600.0
2008-08-28 11:55:00,74.49,74.59,74.43,74.5,577300.0,43.473,43.5313,43.4379,43.4788,577300.0
2008-08-28 12:00:00,74.51,74.76,74.5,74.72,815200.0,43.4846,43.6305,43.4788,43.6072,815200.0
2008-08-28 12:05:00,74.72,74.97,74.72,74.83,516700.0,43.6072,43.7531,43.6072,43.6714,516700.0
2008-08-28 12:10:00,74.83,74.94,74.76,74.93,246900.0,43.6714,43.7356,43.6305,43.7297,246900.0
2008-08-28 12:15:00,74.94,74.94,74.68,74.68,259500.0,43.7356,43.7356,43.5838,43.5838,259500.0
2008-08-28 12:20:00,74.69,74.95,74.68,74.73,154000.0,43.5897,43.7414,43.5838,43.613,154000.0
2008-08-28 12:25:00,74.72,74.84,74.66,74.82,289400.0,43.6072,43.6772,43.5722,43.6655,289400.0
2008-08-28 12:30:00,74.82,74.83,74.72,74.79,185100.0,43.6655,43.6714,43.6072,43.648,185100.0
2008-08-28 12:35:00,74.79,74.85,74.64,74.68,308200.0,43.648,43.6831,43.5605,43.5838,308200.0
2008-08-28 12:40:00,74.69,74.71,74.64,74.65,149900.0,43.5897,43.6013,43.5605,43.5663,149900.0
2008-08-28 12:45:00,74.65,74.81,74.65,74.74,189300.0,43.5663,43.6597,43.5663,43.6189,189300.0
2008-08-28 12:50:00,74.73,74.85,74.65,74.84,224100.0,43.613,43.6831,43.5663,43.6772,224100.0
2008-08-28 12:55:00,74.84,75.02,74.84,75.02,350100.0,43.6772,43.7823,43.6772,43.7823,350100.0
2008-08-28 13:00:00,75.02,75.04,74.83,74.83,254900.0,43.7823,43.7939,43.6714,43.6714,254900.0
2008-08-28 13:05:00,74.83,74.91,74.8,74.89,107200.0,43.6714,43.7181,43.6539,43.7064,107200.0
2008-08-28 13:10:00,74.89,75.0,74.87,74.89,138700.0,43.7064,43.7706,43.6947,43.7064,138700.0
2008-08-28 13:15:00,74.89,74.9,74.78,74.85,184100.0,43.7064,43.7122,43.6422,43.6831,184100.0
2008-08-28 13:20:00,74.85,74.87,74.82,74.85,110200.0,43.6831,43.6947,43.6655,43.6831,110200.0
2008-08-28 13:25:00,74.85,75.02,74.83,74.99,161700.0,43.6831,43.7823,43.6714,43.7648,161700.0
2008-08-28 13:30:00,74.99,75.15,74.98,75.12,217000.0,43.7648,43.8581,43.7589,43.8406,217000.0
2008-08-28 13:35:00,75.13,75.23,75.13,75.19,124100.0,43.8465,43.9048,43.8465,43.8815,124100.0
2008-08-28 13:40:00,75.18,75.2,75.11,75.18,149300.0,43.8756,43.8873,43.8348,43.8756,149300.0
2008-08-28 13:45:00,75.18,75.42,75.14,75.4,533700.0,43.8756,44.0157,43.8523,44.004,533700.0
2008-08-28 13:50:00,75.39,75.42,75.32,75.37,202100.0,43.9982,44.0157,43.9573,43.9865,202100.0
2008-08-28 13:55:00,75.37,75.39,75.15,75.19,254400.0,43.9865,43.9982,43.8581,43.8815,254400.0
2008-08-28 14:00:00,75.19,75.4,75.16,75.32,275400.0,43.8815,44.004,43.864,43.9573,275400.0
2008-08-28 14:05:00,75.32,75.52,75.26,75.5,297400.0,43.9573,44.0741,43.9223,44.0624,297400.0
2008-08-28 14:10:00,75.51,75.57,75.37,75.37,404300.0,44.0682,44.1032,43.9865,43.9865,404300.0
2008-08-28 14:15:00,75.36,75.55,75.36,75.5,310300.0,43.9807,44.0916,43.9807,44.0624,310300.0
2008-08-28 14:20:00,75.5,75.5,75.39,75.39,111200.0,44.0624,44.0624,43.9982,43.9982,111200.0
2008-08-28 14:25:00,75.4,75.47,75.31,75.34,173400.0,44.004,44.0449,43.9515,43.969,173400.0
2008-08-28 14:30:00,75.34,75.41,75.33,75.39,105000.0,43.969,44.0099,43.9632,43.9982,105000.0
2008-08-28 14:35:00,75.4,75.48,75.37,75.38,91400.0,44.004,44.0507,43.9865,43.9924,91400.0
2008-08-28 14:40:00,75.39,75.39,75.25,75.26,117400.0,43.9982,43.9982,43.9165,43.9223,117400.0
2008-08-28 14:45:00,75.25,75.29,75.18,75.2,119700.0,43.9165,43.9398,43.8756,43.8873,119700.0
2008-08-28 14:50:00,75.2,75.27,75.19,75.24,49300.0,43.8873,43.9282,43.8815,43.9107,49300.0
2008-08-28 14:55:00,75.26,75.29,75.17,75.2,113400.0,43.9223,43.9398,43.8698,43.8873,113400.0
2008-08-28 15:00:00,75.21,75.24,75.16,75.24,135600.0,43.8932,43.9107,43.864,43.9107,135600.0
2008-08-28 15:05:00,75.24,75.27,75.2,75.24,156700.0,43.9107,43.9282,43.8873,43.9107,156700.0
2008-08-28 15:10:00,75.24,75.26,75.19,75.21,114600.0,43.9107,43.9223,43.8815,43.8932,114600.0
2008-08-28 15:15:00,75.2,75.26,75.18,75.18,260300.0,43.8873,43.9223,43.8756,43.8756,260300.0
2008-08-28 15:20:00,75.18,75.18,75.11,75.14,259800.0,43.8756,43.8756,43.8348,43.8523,259800.0
2008-08-28 15:25:00,75.14,75.17,75.1,75.12,158800.0,43.8523,43.8698,43.829,43.8406,158800.0
2008-08-28 15:30:00,75.12,75.13,75.03,75.07,253000.0,43.8406,43.8465,43.7881,43.8114,253000.0
2008-08-28 15:35:00,75.06,75.12,75.03,75.09,194000.0,43.8056,43.8406,43.7881,43.8231,194000.0
2008-08-28 15:40:00,75.09,75.18,75.08,75.17,397800.0,43.8231,43.8756,43.8173,43.8698,397800.0
2008-08-28 15:45:00,75.17,75.2,75.14,75.14,291600.0,43.8698,43.8873,43.8523,43.8523,291600.0
2008-08-28 15:50:00,75.15,75.21,75.15,75.2,314400.0,43.8581,43.8932,43.8581,43.8873,314400.0
2008-08-28 15:55:00,75.21,75.34,75.19,75.32,425600.0,43.8932,43.969,43.8815,43.9573,425600.0
2008-08-28 16:00:00,75.32,75.36,75.24,75.24,49500.0,43.9573,43.9807,43.9107,43.9107,49500.0
2008-08-28 16:05:00,75.17,75.17,75.17,75.17,800.0,43.8698,43.8698,43.8698,43.8698,800.0
2008-08-28 16:10:00,75.24,75.24,75.1,75.2,27100.0,43.9107,43.9107,43.829,43.8873,27100.0
2008-08-29 09:30:00,75.91,75.98,75.67,75.75,362900.0,44.3017,44.3425,44.1616,44.2083,362900.0
2008-08-29 09:35:00,75.75,75.79,75.57,75.7,429200.0,44.2083,44.2316,44.1032,44.1791,429200.0
2008-08-29 09:40:00,75.69,75.75,75.49,75.58,238700.0,44.1733,44.2083,44.0566,44.1091,238700.0
2008-08-29 09:45:00,75.58,75.65,75.27,75.29,363900.0,44.1091,44.1499,43.9282,43.9398,363900.0
2008-08-29 09:50:00,75.29,75.31,75.0,75.12,576100.0,43.9398,43.9515,43.7706,43.8406,576100.0
2008-08-29 09:55:00,75.15,75.32,75.08,75.17,473500.0,43.8581,43.9573,43.8173,43.8698,473500.0
2008-08-29 10:00:00,75.17,75.29,75.05,75.16,523000.0,43.8698,43.9398,43.7998,43.864,523000.0
2008-08-29 10:05:00,75.16,75.35,75.15,75.26,273600.0,43.864,43.9749,43.8581,43.9223,273600.0
2008-08-29 10:10:00,75.26,75.3,75.12,75.14,240900.0,43.9223,43.9457,43.8406,43.8523,240900.0
2008-08-29 10:15:00,75.13,75.16,75.05,75.06,209600.0,43.8465,43.864,43.7998,43.8056,209600.0
2008-08-29 10:20:00,75.06,75.15,75.03,75.15,381200.0,43.8056,43.8581,43.7881,43.8581,381200.0
2008-08-29 10:25:00,75.14,75.18,75.07,75.11,214400.0,43.8523,43.8756,43.8114,43.8348,214400.0
2008-08-29 10:30:00,75.11,75.12,74.86,74.86,317300.0,43.8348,43.8406,43.6889,43.6889,317300.0
2008-08-29 10:35:00,74.87,74.88,74.7,74.75,393800.0,43.6947,43.7006,43.5955,43.6247,393800.0
2008-08-29 10:40:00,74.75,74.77,74.65,74.68,497400.0,43.6247,43.6364,43.5663,43.5838,497400.0
2008-08-29 10:45:00,74.67,74.88,74.65,74.87,368000.0,43.578,43.7006,43.5663,43.6947,368000.0
2008-08-29 10:50:00,74.87,74.89,74.77,74.84,273200.0,43.6947,43.7064,43.6364,43.6772,273200.0
2008-08-29 10:55:00,74.83,74.96,74.83,74.96,267800.0,43.6714,43.7472,43.6714,43.7472,267800.0
2008-08-29 11:00:00,74.97,75.06,74.83,74.97,354000.0,43.7531,43.8056,43.6714,43.7531,354000.0
2008-08-29 11:05:00,74.97,74.98,74.85,74.87,194300.0,43.7531,43.7589,43.6831,43.6947,194300.0
2008-08-29 11:10:00,74.87,74.87,74.73,74.77,169600.0,43.6947,43.6947,43.613,43.6364,169600.0
2008-08-29 11:15:00,74.77,74.8,74.7,74.75,160400.0,43.6364,43.6539,43.5955,43.6247,160400.0
2008-08-29 11:20:00,74.73,74.81,74.62,74.63,206200.0,43.613,43.6597,43.5488,43.5547,206200.0
2008-08-29 11:25:00,74.63,74.68,74.57,74.65,261400.0,43.5547,43.5838,43.5196,43.5663,261400.0
2008-08-29 11:30:00,74.65,74.83,74.64,74.83,196600.0,43.5663,43.6714,43.5605,43.6714,196600.0
2008-08-29 11:35:00,74.82,75.08,74.81,75.07,198400.0,43.6655,43.8173,43.6597,43.8114,198400.0
2008-08-29 11:40:00,75.07,75.09,74.94,74.99,480400.0,43.8114,43.8231,43.7356,43.7648,480400.0
2008-08-29 11:45:00,74.99,75.0,74.85,74.99,288700.0,43.7648,43.7706,43.6831,43.7648,288700.0
2008-08-29 11:50:00,74.99,75.0,74.9,74.98,307800.0,43.7648,43.7706,43.7122,43.7589,307800.0
2008-08-29 11:55:00,74.97,75.09,74.92,75.01,139600.0,43.7531,43.8231,43.7239,43.7764,139600.0
2008-08-29 12:00:00,75.0,75.1,75.0,75.02,193300.0,43.7706,43.829,43.7706,43.7823,193300.0
2008-08-29 12:05:00,75.02,75.05,74.93,75.01,160800.0,43.7823,43.7998,43.7297,43.7764,160800.0
2008-08-29 12:10:00,75.0,75.08,74.98,75.03,101300.0,43.7706,43.8173,43.7589,43.7881,101300.0
2008-08-29 12:15:00,75.03,75.04,74.91,74.92,259000.0,43.7881,43.7939,43.7181,43.7239,259000.0
2008-08-29 12:20:00,74.91,74.91,74.72,74.8,228500.0,43.7181,43.7181,43.6072,43.6539,228500.0
2008-08-29 12:25:00,74.81,74.92,74.74,74.91,171100.0,43.6597,43.7239,43.6189,43.7181,171100.0
2008-08-29 12:30:00,74.92,75.0,74.91,74.99,186300.0,43.7239,43.7706,43.7181,43.7648,186300.0
2008-08-29 12:35:00,74.99,75.02,74.85,74.89,115100.0,43.7648,43.7823,43.6831,43.7064,115100.0
2008-08-29 12:40:00,74.89,74.97,74.85,74.86,114500.0,43.7064,43.7531,43.6831,43.6889,114500.0
2008-08-29 12:45:00,74.86,74.94,74.86,74.89,99700.0,43.6889,43.7356,43.6889,43.7064,99700.0
2008-08-29 12:50:00,74.89,74.91,74.8,74.85,269500.0,43.7064,43.7181,43.6539,43.6831,269500.0
2008-08-29 12:55:00,74.85,74.97,74.83,74.97,210500.0,43.6831,43.7531,43.6714,43.7531,210500.0
2008-08-29 13:00:00,74.97,74.98,74.8,74.83,259100.0,43.7531,43.7589,43.6539,43.6714,259100.0
2008-08-29 13:05:00,74.82,74.86,74.65,74.66,641300.0,43.6655,43.6889,43.5663,43.5722,641300.0
2008-08-29 13:10:00,74.65,74.67,74.55,74.57,559200.0,43.5663,43.578,43.508,43.5196,559200.0
2008-08-29 13:15:00,74.57,74.58,74.5,74.52,427200.0,43.5196,43.5255,43.4788,43.4905,427200.0
2008-08-29 13:20:00,74.52,74.59,74.49,74.5,299400.0,43.4905,43.5313,43.473,43.4788,299400.0
2008-08-29 13:25:00,74.49,74.66,74.48,74.63,161900.0,43.473,43.5722,43.4671,43.5547,161900.0
2008-08-29 13:30:00,74.63,74.68,74.55,74.6,165700.0,43.5547,43.5838,43.508,43.5372,165700.0
2008-08-29 13:35:00,74.6,74.64,74.57,74.61,197400.0,43.5372,43.5605,43.5196,43.543,197400.0
2008-08-29 13:40:00,74.61,74.66,74.59,74.59,138500.0,43.543,43.5722,43.5313,43.5313,138500.0
2008-08-29 13:45:00,74.6,74.64,74.6,74.62,107200.0,43.5372,43.5605,43.5372,43.5488,107200.0
2008-08-29 13:50:00,74.63,74.68,74.6,74.67,91600.0,43.5547,43.5838,43.5372,43.578,91600.0
2008-08-29 13:55:00,74.67,74.71,74.67,74.68,73200.0,43.578,43.6013,43.578,43.5838,73200.0
2008-08-29 14:00:00,74.68,74.78,74.68,74.78,118200.0,43.5838,43.6422,43.5838,43.6422,118200.0
2008-08-29 14:05:00,74.77,74.78,74.74,74.75,96600.0,43.6364,43.6422,43.6189,43.6247,96600.0
2008-08-29 14:10:00,74.74,74.81,74.74,74.78,90100.0,43.6189,43.6597,43.6189,43.6422,90100.0
2008-08-29 14:15:00,74.78,74.79,74.69,74.76,176500.0,43.6422,43.648,43.5897,43.6305,176500.0
2008-08-29 14:20:00,74.76,74.77,74.67,74.68,100100.0,43.6305,43.6364,43.578,43.5838,100100.0
2008-08-29 14:25:00,74.69,74.73,74.58,74.59,258600.0,43.5897,43.613,43.5255,43.5313,258600.0
2008-08-29 14:30:00,74.58,74.6,74.51,74.59,173300.0,43.5255,43.5372,43.4846,43.5313,173300.0
2008-08-29 14:35:00,74.59,74.73,74.59,74.66,200300.0,43.5313,43.613,43.5313,43.5722,200300.0
2008-08-29 14:40:00,74.65,74.67,74.61,74.63,146300.0,43.5663,43.578,43.543,43.5547,146300.0
2008-08-29 14:45:00,74.63,74.64,74.57,74.62,106300.0,43.5547,43.5605,43.5196,43.5488,106300.0
2008-08-29 14:50:00,74.63,74.78,74.63,74.77,145400.0,43.5547,43.6422,43.5547,43.6364,145400.0
2008-08-29 14:55:00,74.78,74.83,74.78,74.82,140000.0,43.6422,43.6714,43.6422,43.6655,140000.0
2008-08-29 15:00:00,74.82,74.83,74.6,74.6,228300.0,43.6655,43.6714,43.5372,43.5372,228300.0
2008-08-29 15:05:00,74.6,74.61,74.45,74.47,208800.0,43.5372,43.543,43.4496,43.4613,208800.0
2008-08-29 15:10:00,74.47,74.51,74.43,74.48,103100.0,43.4613,43.4846,43.4379,43.4671,103100.0
2008-08-29 15:15:00,74.48,74.53,74.43,74.47,114800.0,43.4671,43.4963,43.4379,43.4613,114800.0
2008-08-29 15:20:00,74.47,74.55,74.47,74.52,89400.0,43.4613,43.508,43.4613,43.4905,89400.0
2008-08-29 15:25:00,74.51,74.51,74.42,74.45,190900.0,43.4846,43.4846,43.4321,43.4496,190900.0
2008-08-29 15:30:00,74.45,74.47,74.41,74.42,188800.0,43.4496,43.4613,43.4263,43.4321,188800.0
2008-08-29 15:35:00,74.42,74.5,74.41,74.47,268100.0,43.4321,43.4788,43.4263,43.4613,268100.0
2008-08-29 15:40:00,74.47,74.53,74.4,74.53,454400.0,43.4613,43.4963,43.4204,43.4963,454400.0
2008-08-29 15:45:00,74.52,74.64,74.52,74.63,474900.0,43.4905,43.5605,43.4905,43.5547,474900.0
2008-08-29 15:50:00,74.62,74.63,74.51,74.51,541900.0,43.5488,43.5547,43.4846,43.4846,541900.0
2008-08-29 15:55:00,74.51,74.55,74.4,74.51,761000.0,43.4846,43.508,43.4204,43.4846,761000.0
2008-08-29 16:00:00,74.51,74.52,74.39,74.39,45400.0,43.4846,43.4905,43.4146,43.4146,45400.0
2008-08-29 16:05:00,74.39,74.46,74.35,74.46,20200.0,43.4146,43.4554,43.3912,43.4554,20200.0
2008-08-29 16:10:00,74.46,74.53,74.46,74.5,14700.0,43.4554,43.4963,43.4554,43.4788,14700.0
2008-09-02 09:30:00,72.16,72.19,71.64,71.7,1612200.0,42.1131,42.1307,41.8097,41.8447,1612200.0
2008-09-02 09:35:00,71.7,71.81,71.42,71.45,1746300.0,41.8447,41.9089,41.6813,41.6988,1746300.0
2008-09-02 09:40:00,71.47,71.58,71.37,71.58,1719400.0,41.7105,41.7747,41.6521,41.7747,1719400.0
2008-09-02 09:45:00,71.58,71.65,71.35,71.38,974200.0,41.7747,41.8155,41.6404,41.6579,974200.0
2008-09-02 09:50:00,71.38,71.42,71.23,71.25,664300.0,41.6579,41.6813,41.5704,41.5821,664300.0
2008-09-02 09:55:00,71.25,71.47,71.23,71.46,545000.0,41.5821,41.7105,41.5704,41.7046,545000.0
2008-09-02 10:00:00,71.46,71.6,71.45,71.6,998400.0,41.7046,41.7863,41.6988,41.7863,998400.0
2008-09-02 10:05:00,71.6,71.71,71.59,71.68,1690800.0,41.7863,41.8505,41.7805,41.833,1690800.0
2008-09-02 10:10:00,71.68,71.75,71.62,71.64,1149300.0,41.833,41.8739,41.798,41.8097,1149300.0
2008-09-02 10:15:00,71.64,71.77,71.6,71.7,651700.0,41.8097,41.8855,41.7863,41.8447,651700.0
2008-09-02 10:20:00,71.7,71.7,71.46,71.52,758800.0,41.8447,41.8447,41.7046,41.7396,758800.0
2008-09-02 10:25:00,71.52,71.57,71.45,71.48,562900.0,41.7396,41.7688,41.6988,41.7163,562900.0
2008-09-02 10:30:00,71.48,71.63,71.46,71.59,688700.0,41.7163,41.8038,41.7046,41.7805,688700.0
2008-09-02 10:35:00,71.59,71.7,71.49,71.68,763700.0,41.7805,41.8447,41.7221,41.833,763700.0
2008-09-02 10:40:00,71.68,71.78,71.67,71.71,473200.0,41.833,41.8914,41.8272,41.8505,473200.0
2008-09-02 10:45:00,71.71,71.72,71.5,71.51,607700.0,41.8505,41.8564,41.728,41.7338,607700.0
2008-09-02 10:50:00,71.5,71.55,71.39,71.53,570500.0,41.728,41.7571,41.6638,41.7455,570500.0
2008-09-02 10:55:00,71.53,71.6,71.47,71.51,404500.0,41.7455,41.7863,41.7105,41.7338,404500.0
2008-09-02 11:00:00,71.51,71.53,71.35,71.38,699300.0,41.7338,41.7455,41.6404,41.6579,699300.0
2008-09-02 11:05:00,71.38,71.52,71.33,71.34,864000.0,41.6579,41.7396,41.6288,41.6346,864000.0
2008-09-02 11:10:00,71.33,71.39,71.3,71.36,238300.0,41.6288,41.6638,41.6112,41.6463,238300.0
2008-09-02 11:15:00,71.36,71.44,71.36,71.38,248700.0,41.6463,41.6929,41.6463,41.6579,248700.0
2008-09-02 11:20:00,71.37,71.46,71.3,71.39,334600.0,41.6521,41.7046,41.6112,41.6638,334600.0
2008-09-02 11:25:00,71.39,71.52,71.39,71.48,1489300.0,41.6638,41.7396,41.6638,41.7163,1489300.0
2008-09-02 11:30:00,71.48,71.5,71.43,71.45,441300.0,41.7163,41.728,41.6871,41.6988,441300.0
2008-09-02 11:35:00,71.44,71.47,71.38,71.38,453800.0,41.6929,41.7105,41.6579,41.6579,453800.0
2008-09-02 11:40:00,71.38,71.4,71.3,71.31,411400.0,41.6579,41.6696,41.6112,41.6171,411400.0
2008-09-02 11:45:00,71.31,71.38,71.28,71.28,562400.0,41.6171,41.6579,41.5996,41.5996,562400.0
2008-09-02 11:50:00,71.28,71.4,71.1,71.16,528200.0,41.5996,41.6696,41.4945,41.5295,528200.0
2008-09-02 11:55:00,71.16,71.16,70.99,71.13,650600.0,41.5295,41.5295,41.4303,41.512,650600.0
2008-09-02 12:00:00,71.13,71.17,71.06,71.11,377100.0,41.512,41.5354,41.4712,41.5004,377100.0
2008-09-02 12:05:00,71.11,71.14,71.04,71.06,202500.0,41.5004,41.5179,41.4595,41.4712,202500.0
2008-09-02 12:10:00,71.06,71.09,71.04,71.04,184100.0,41.4712,41.4887,41.4595,41.4595,184100.0
2008-09-02 12:15:00,71.04,71.06,70.9,70.94,560600.0,41.4595,41.4712,41.3778,41.4011,560600.0
2008-09-02 12:20:00,70.93,70.93,70.83,70.89,377600.0,41.3953,41.3953,41.3369,41.372,377600.0
2008-09-02 12:25:00,70.88,70.9,70.76,70.8,588900.0,41.3661,41.3778,41.2961,41.3194,588900.0
2008-09-02 12:30:00,70.79,70.8,70.69,70.76,627300.0,41.3136,41.3194,41.2552,41.2961,627300.0
2008-09-02 12:35:00,70.75,70.78,70.7,70.75,516400.0,41.2903,41.3078,41.2611,41.2903,516400.0
2008-09-02 12:40:00,70.75,70.83,70.74,70.81,598100.0,41.2903,41.3369,41.2844,41.3253,598100.0
2008-09-02 12:45:00,70.81,71.05,70.8,71.02,615300.0,41.3253,41.4653,41.3194,41.4478,615300.0
2008-09-02 12:50:00,71.03,71.1,70.98,71.05,569900.0,41.4537,41.4945,41.4245,41.4653,569900.0
2008-09-02 12:55:00,71.04,71.05,70.9,70.99,314800.0,41.4595,41.4653,41.3778,41.4303,314800.0
2008-09-02 13:00:00,70.98,71.09,70.97,71.08,322300.0,41.4245,41.4887,41.4187,41.4829,322300.0
2008-09-02 13:05:00,71.08,71.14,71.03,71.07,379800.0,41.4829,41.5179,41.4537,41.477,379800.0
2008-09-02 13:10:00,71.07,71.22,71.07,71.2,322200.0,41.477,41.5646,41.477,41.5529,322200.0
2008-09-02 13:15:00,71.2,71.26,71.17,71.19,350100.0,41.5529,41.5879,41.5354,41.547,350100.0
2008-09-02 13:20:00,71.19,71.23,71.12,71.2,516800.0,41.547,41.5704,41.5062,41.5529,516800.0
2008-09-02 13:25:00,71.2,71.24,71.11,71.11,305000.0,41.5529,41.5762,41.5004,41.5004,305000.0
2008-09-02 13:30:00,71.11,71.12,70.97,70.97,558500.0,41.5004,41.5062,41.4187,41.4187,558500.0
2008-09-02 13:35:00,70.97,71.08,70.95,71.04,367700.0,41.4187,41.4829,41.407,41.4595,367700.0
2008-09-02 13:40:00,71.04,71.12,71.01,71.07,345800.0,41.4595,41.5062,41.442,41.477,345800.0
2008-09-02 13:45:00,71.07,71.12,71.03,71.05,466300.0,41.477,41.5062,41.4537,41.4653,466300.0
2008-09-02 13:50:00,71.05,71.1,70.93,70.98,617300.0,41.4653,41.4945,41.3953,41.4245,617300.0
2008-09-02 13:55:00,70.98,71.03,70.91,70.94,372700.0,41.4245,41.4537,41.3836,41.4011,372700.0
2008-09-02 14:00:00,70.94,71.03,70.8,70.92,619300.0,41.4011,41.4537,41.3194,41.3895,619300.0
2008-09-02 14:05:00,70.92,71.19,70.91,71.15,1066700.0,41.3895,41.547,41.3836,41.5237,1066700.0
2008-09-02 14:10:00,71.14,71.33,71.08,71.33,1535100.0,41.5179,41.6288,41.4829,41.6288,1535100.0
2008-09-02 14:15:00,71.33,71.35,71.12,71.2,910400.0,41.6288,41.6404,41.5062,41.5529,910400.0
2008-09-02 14:20:00,71.2,71.26,71.14,71.16,525100.0,41.5529,41.5879,41.5179,41.5295,525100.0
2008-09-02 14:25:00,71.16,71.16,70.94,71.07,877000.0,41.5295,41.5295,41.4011,41.477,877000.0
2008-09-02 14:30:00,71.06,71.1,71.02,71.03,456400.0,41.4712,41.4945,41.4478,41.4537,456400.0
2008-09-02 14:35:00,71.03,71.03,70.99,71.02,256800.0,41.4537,41.4537,41.4303,41.4478,256800.0
2008-09-02 14:40:00,71.02,71.06,70.89,70.9,302500.0,41.4478,41.4712,41.372,41.3778,302500.0
2008-09-02 14:45:00,70.9,70.92,70.86,70.91,283700.0,41.3778,41.3895,41.3545,41.3836,283700.0
2008-09-02 14:50:00,70.91,70.94,70.82,70.89,181400.0,41.3836,41.4011,41.3311,41.372,181400.0
2008-09-02 14:55:00,70.89,70.91,70.83,70.87,447700.0,41.372,41.3836,41.3369,41.3603,447700.0
2008-09-02 15:00:00,70.86,70.9,70.85,70.89,267700.0,41.3545,41.3778,41.3486,41.372,267700.0
2008-09-02 15:05:00,70.88,70.88,70.74,70.81,478100.0,41.3661,41.3661,41.2844,41.3253,478100.0
2008-09-02 15:10:00,70.81,70.84,70.78,70.8,332000.0,41.3253,41.3428,41.3078,41.3194,332000.0
2008-09-02 15:15:00,70.8,70.94,70.8,70.89,455600.0,41.3194,41.4011,41.3194,41.372,455600.0
2008-09-02 15:20:00,70.89,70.9,70.76,70.77,317500.0,41.372,41.3778,41.2961,41.3019,317500.0
2008-09-02 15:25:00,70.76,70.78,70.71,70.73,440100.0,41.2961,41.3078,41.2669,41.2786,440100.0
2008-09-02 15:30:00,70.73,70.85,70.73,70.84,373000.0,41.2786,41.3486,41.2786,41.3428,373000.0
2008-09-02 15:35:00,70.84,70.85,70.79,70.82,323600.0,41.3428,41.3486,41.3136,41.3311,323600.0
2008-09-02 15:40:00,70.82,70.9,70.7,70.74,948100.0,41.3311,41.3778,41.2611,41.2844,948100.0
2008-09-02 15:45:00,70.74,70.84,70.71,70.83,634800.0,41.2844,41.3428,41.2669,41.3369,634800.0
2008-09-02 15:50:00,70.83,70.86,70.76,70.77,918900.0,41.3369,41.3545,41.2961,41.3019,918900.0
2008-09-02 15:55:00,70.77,70.78,70.69,70.75,1531600.0,41.3019,41.3078,41.2552,41.2903,1531600.0
2008-09-02 16:00:00,70.76,70.77,70.65,70.77,49700.0,41.2961,41.3019,41.2319,41.3019,49700.0
2008-09-02 16:05:00,70.7,70.76,70.69,70.74,90900.0,41.2611,41.2961,41.2552,41.2844,90900.0
2008-09-02 16:10:00,70.75,70.75,70.65,70.66,38600.0,41.2903,41.2903,41.2319,41.2377,38600.0
2008-09-03 09:30:00,70.22,71.05,70.21,70.91,1089500.0,40.9809,41.4653,40.9751,41.3836,1089500.0
2008-09-03 09:35:00,70.91,71.11,70.9,70.97,838000.0,41.3836,41.5004,41.3778,41.4187,838000.0
2008-09-03 09:40:00,70.98,71.24,70.96,71.16,638100.0,41.4245,41.5762,41.4128,41.5295,638100.0
2008-09-03 09:45:00,71.16,71.56,71.16,71.43,896800.0,41.5295,41.763,41.5295,41.6871,896800.0
2008-09-03 09:50:00,71.43,71.54,71.16,71.17,628500.0,41.6871,41.7513,41.5295,41.5354,628500.0
2008-09-03 09:55:00,71.17,71.25,71.05,71.17,655800.0,41.5354,41.5821,41.4653,41.5354,655800.0
2008-09-03 10:00:00,71.18,71.24,70.96,71.2,617000.0,41.5412,41.5762,41.4128,41.5529,617000.0
2008-09-03 10:05:00,71.2,71.27,71.07,71.25,722000.0,41.5529,41.5937,41.477,41.5821,722000.0
2008-09-03 10:10:00,71.24,71.3,71.09,71.14,843200.0,41.5762,41.6112,41.4887,41.5179,843200.0
2008-09-03 10:15:00,71.15,71.2,70.96,71.06,642600.0,41.5237,41.5529,41.4128,41.4712,642600.0
2008-09-03 10:20:00,71.06,71.08,70.98,71.01,740200.0,41.4712,41.4829,41.4245,41.442,740200.0
2008-09-03 10:25:00,71.03,71.12,70.98,71.04,596800.0,41.4537,41.5062,41.4245,41.4595,596800.0
2008-09-03 10:30:00,71.04,71.12,71.0,71.05,470800.0,41.4595,41.5062,41.4362,41.4653,470800.0
2008-09-03 10:35:00,71.05,71.07,70.87,70.87,805100.0,41.4653,41.477,41.3603,41.3603,805100.0
2008-09-03 10:40:00,70.86,70.86,70.74,70.78,479000.0,41.3545,41.3545,41.2844,41.3078,479000.0
2008-09-03 10:45:00,70.78,70.79,70.63,70.74,770000.0,41.3078,41.3136,41.2202,41.2844,770000.0
2008-09-03 10:50:00,70.73,70.73,70.47,70.49,326800.0,41.2786,41.2786,41.1268,41.1385,326800.0
2008-09-03 10:55:00,70.48,70.48,70.21,70.25,441800.0,41.1327,41.1327,40.9751,40.9985,441800.0
2008-09-03 11:00:00,70.25,70.34,70.15,70.31,562600.0,40.9985,41.051,40.9401,41.0335,562600.0
2008-09-03 11:05:00,70.32,70.37,70.08,70.1,746700.0,41.0393,41.0685,40.8992,40.9109,746700.0
2008-09-03 11:10:00,70.09,70.11,69.94,70.03,591300.0,40.9051,40.9168,40.8175,40.8701,591300.0
2008-09-03 11:15:00,70.03,70.06,69.92,69.93,772600.0,40.8701,40.8876,40.8059,40.8117,772600.0
2008-09-03 11:20:00,69.94,69.97,69.64,69.64,774200.0,40.8175,40.835,40.6425,40.6425,774200.0
2008-09-03 11:25:00,69.65,69.94,69.55,69.9,1436800.0,40.6483,40.8175,40.5899,40.7942,1436800.0
2008-09-03 11:30:00,69.9,69.9,69.45,69.45,1084500.0,40.7942,40.7942,40.5316,40.5316,1084500.0
2008-09-03 11:35:00,69.46,69.51,69.27,69.41,1182100.0,40.5374,40.5666,40.4265,40.5082,1182100.0
2008-09-03 11:40:00,69.42,69.56,69.38,69.54,719800.0,40.5141,40.5958,40.4907,40.5841,719800.0
2008-09-03 11:45:00,69.54,71.0,69.53,69.74,874900.0,40.5841,41.4362,40.5783,40.7008,874900.0
2008-09-03 11:50:00,69.74,69.75,69.51,69.58,345600.0,40.7008,40.7067,40.5666,40.6074,345600.0
2008-09-03 11:55:00,69.58,69.84,69.55,69.83,930100.0,40.6074,40.7592,40.5899,40.7533,930100.0
2008-09-03 12:00:00,69.83,70.1,69.83,69.96,1081100.0,40.7533,40.9109,40.7533,40.8292,1081100.0
2008-09-03 12:05:00,69.95,70.11,69.89,70.08,693000.0,40.8234,40.9168,40.7884,40.8992,693000.0
2008-09-03 12:10:00,70.09,70.18,69.9,69.95,806500.0,40.9051,40.9576,40.7942,40.8234,806500.0
2008-09-03 12:15:00,69.95,70.15,69.89,70.0,436200.0,40.8234,40.9401,40.7884,40.8526,436200.0
2008-09-03 12:20:00,69.99,69.99,69.57,69.57,756200.0,40.8467,40.8467,40.6016,40.6016,756200.0
2008-09-03 12:25:00,69.57,69.7,69.51,69.63,1074200.0,40.6016,40.6775,40.5666,40.6366,1074200.0
2008-09-03 12:30:00,69.64,69.76,69.54,69.65,514900.0,40.6425,40.7125,40.5841,40.6483,514900.0
2008-09-03 12:35:00,69.65,69.72,69.32,69.34,503500.0,40.6483,40.6891,40.4557,40.4674,503500.0
2008-09-03 12:40:00,69.35,69.51,69.34,69.4,271000.0,40.4732,40.5666,40.4674,40.5024,271000.0
2008-09-03 12:45:00,69.4,69.47,69.4,69.47,204600.0,40.5024,40.5432,40.5024,40.5432,204600.0
2008-09-03 12:50:00,69.47,69.63,69.4,69.49,582600.0,40.5432,40.6366,40.5024,40.5549,582600.0
2008-09-03 12:55:00,69.48,69.56,69.43,69.51,562600.0,40.5491,40.5958,40.5199,40.5666,562600.0
2008-09-03 13:00:00,69.51,69.74,69.5,69.7,530900.0,40.5666,40.7008,40.5607,40.6775,530900.0
2008-09-03 13:05:00,69.7,69.71,69.57,69.63,320300.0,40.6775,40.6833,40.6016,40.6366,320300.0
2008-09-03 13:10:00,69.63,69.7,69.58,69.58,353100.0,40.6366,40.6775,40.6074,40.6074,353100.0
2008-09-03 13:15:00,69.58,69.62,69.48,69.49,379200.0,40.6074,40.6308,40.5491,40.5549,379200.0
2008-09-03 13:20:00,69.48,69.8,69.47,69.8,360700.0,40.5491,40.7358,40.5432,40.7358,360700.0
2008-09-03 13:25:00,69.8,70.04,69.8,69.92,473100.0,40.7358,40.8759,40.7358,40.8059,473100.0
2008-09-03 13:30:00,69.92,70.02,69.87,69.89,434700.0,40.8059,40.8642,40.7767,40.7884,434700.0
2008-09-03 13:35:00,69.88,69.99,69.85,69.98,194200.0,40.7825,40.8467,40.765,40.8409,194200.0
2008-09-03 13:40:00,69.98,70.2,69.92,70.06,803800.0,40.8409,40.9693,40.8059,40.8876,803800.0
2008-09-03 13:45:00,70.06,70.08,69.92,69.98,429700.0,40.8876,40.8992,40.8059,40.8409,429700.0
2008-09-03 13:50:00,69.97,70.07,69.91,69.99,337900.0,40.835,40.8934,40.8,40.8467,337900.0
2008-09-03 13:55:00,69.99,70.14,69.97,70.14,420800.0,40.8467,40.9343,40.835,40.9343,420800.0
2008-09-03 14:00:00,70.14,70.14,69.93,70.02,588500.0,40.9343,40.9343,40.8117,40.8642,588500.0
2008-09-03 14:05:00,70.0,70.2,70.0,70.15,430100.0,40.8526,40.9693,40.8526,40.9401,430100.0
2008-09-03 14:10:00,70.15,70.2,69.75,69.82,594400.0,40.9401,40.9693,40.7067,40.7475,594400.0
2008-09-03 14:15:00,69.83,69.9,69.75,69.85,282100.0,40.7533,40.7942,40.7067,40.765,282100.0
2008-09-03 14:20:00,69.85,69.88,69.53,69.77,653900.0,40.765,40.7825,40.5783,40.7183,653900.0
2008-09-03 14:25:00,69.78,69.85,69.69,69.78,334200.0,40.7242,40.765,40.6716,40.7242,334200.0
2008-09-03 14:30:00,69.78,69.8,69.63,69.64,246800.0,40.7242,40.7358,40.6366,40.6425,246800.0
2008-09-03 14:35:00,69.64,69.78,69.6,69.77,413900.0,40.6425,40.7242,40.6191,40.7183,413900.0
2008-09-03 14:40:00,69.77,69.86,69.71,69.86,463200.0,40.7183,40.7708,40.6833,40.7708,463200.0
2008-09-03 14:45:00,69.84,69.9,69.74,69.74,222000.0,40.7592,40.7942,40.7008,40.7008,222000.0
2008-09-03 14:50:00,69.75,69.75,69.59,69.62,310500.0,40.7067,40.7067,40.6133,40.6308,310500.0
2008-09-03 14:55:00,69.62,69.67,69.62,69.67,331300.0,40.6308,40.66,40.6308,40.66,331300.0
2008-09-03 15:00:00,69.67,69.85,69.67,69.84,357500.0,40.66,40.765,40.66,40.7592,357500.0
2008-09-03 15:05:00,69.83,69.83,69.66,69.67,301500.0,40.7533,40.7533,40.6541,40.66,301500.0
2008-09-03 15:10:00,69.67,69.76,69.63,69.76,150900.0,40.66,40.7125,40.6366,40.7125,150900.0
2008-09-03 15:15:00,69.76,69.79,69.6,69.65,626400.0,40.7125,40.73,40.6191,40.6483,626400.0
2008-09-03 15:20:00,69.66,70.02,69.65,69.85,832200.0,40.6541,40.8642,40.6483,40.765,832200.0
2008-09-03 15:25:00,69.84,69.97,69.82,69.89,728000.0,40.7592,40.835,40.7475,40.7884,728000.0
2008-09-03 15:30:00,69.89,69.93,69.82,69.9,656200.0,40.7884,40.8117,40.7475,40.7942,656200.0
2008-09-03 15:35:00,69.89,70.13,69.87,70.01,1114600.0,40.7884,40.9284,40.7767,40.8584,1114600.0
2008-09-03 15:40:00,70.01,70.06,69.96,69.97,696000.0,40.8584,40.8876,40.8292,40.835,696000.0
2008-09-03 15:45:00,69.97,70.14,69.9,70.14,1096800.0,40.835,40.9343,40.7942,40.9343,1096800.0
2008-09-03 15:50:00,70.14,70.33,70.08,70.33,1139600.0,40.9343,41.0451,40.8992,41.0451,1139600.0
2008-09-03 15:55:00,70.34,70.45,70.32,70.32,876900.0,41.051,41.1152,41.0393,41.0393,876900.0
2008-09-03 16:00:00,70.31,70.41,70.23,70.26,137200.0,41.0335,41.0918,40.9868,41.0043,137200.0
2008-09-03 16:05:00,70.3,70.55,70.3,70.45,195300.0,41.0276,41.1735,41.0276,41.1152,195300.0
2008-09-03 16:10:00,70.4,70.41,70.3,70.3,25200.0,41.086,41.0918,41.0276,41.0276,25200.0
2008-09-04 09:30:00,70.31,70.69,70.31,70.68,566300.0,41.0335,41.2552,41.0335,41.2494,566300.0
2008-09-04 09:35:00,70.69,70.89,70.67,70.82,796900.0,41.2552,41.372,41.2436,41.3311,796900.0
2008-09-04 09:40:00,70.85,71.01,70.52,70.54,786400.0,41.3486,41.442,41.156,41.1677,786400.0
2008-09-04 09:45:00,70.55,70.74,70.43,70.48,973400.0,41.1735,41.2844,41.1035,41.1327,973400.0
2008-09-04 09:50:00,70.47,70.47,70.03,70.25,1026600.0,41.1268,41.1268,40.8701,40.9985,1026600.0
2008-09-04 09:55:00,70.26,70.38,70.18,70.29,403700.0,41.0043,41.0743,40.9576,41.0218,403700.0
2008-09-04 10:00:00,70.3,70.41,70.03,70.13,798600.0,41.0276,41.0918,40.8701,40.9284,798600.0
2008-09-04 10:05:00,70.13,70.19,69.86,69.94,805200.0,40.9284,40.9634,40.7708,40.8175,805200.0
2008-09-04 10:10:00,69.93,70.07,69.85,69.97,590900.0,40.8117,40.8934,40.765,40.835,590900.0
2008-09-04 10:15:00,69.97,70.17,69.96,69.98,370800.0,40.835,40.9518,40.8292,40.8409,370800.0
2008-09-04 10:20:00,69.98,69.98,69.75,69.84,411500.0,40.8409,40.8409,40.7067,40.7592,411500.0
2008-09-04 10:25:00,69.83,69.88,69.73,69.83,207200.0,40.7533,40.7825,40.695,40.7533,207200.0
2008-09-04 10:30:00,69.82,69.92,69.5,69.63,447000.0,40.7475,40.8059,40.5607,40.6366,447000.0
2008-09-04 10:35:00,69.63,69.72,69.25,69.34,1052400.0,40.6366,40.6891,40.4148,40.4674,1052400.0
2008-09-04 10:40:00,69.34,69.52,69.27,69.33,812400.0,40.4674,40.5724,40.4265,40.4615,812400.0
2008-09-04 10:45:00,69.32,70.0,68.86,68.9,766100.0,40.4557,40.8526,40.1872,40.2106,766100.0
2008-09-04 10:50:00,68.9,68.93,68.79,68.86,542700.0,40.2106,40.2281,40.1464,40.1872,542700.0
2008-09-04 10:55:00,68.86,69.22,68.72,68.92,1217300.0,40.1872,40.3973,40.1055,40.2223,1217300.0
2008-09-04 11:00:00,68.92,69.7,68.91,69.35,2592400.0,40.2223,40.6775,40.2164,40.4732,2592400.0
2008-09-04 11:05:00,69.35,69.54,69.03,69.1,945400.0,40.4732,40.5841,40.2865,40.3273,945400.0
2008-09-04 11:10:00,69.1,69.31,68.81,68.82,913600.0,40.3273,40.4499,40.1581,40.1639,913600.0
2008-09-04 11:15:00,68.82,68.86,68.51,68.51,1139700.0,40.1639,40.1872,39.983,39.983,1139700.0
2008-09-04 11:20:00,68.52,68.52,68.3,68.34,1306100.0,39.9888,39.9888,39.8604,39.8838,1306100.0
2008-09-04 11:25:00,68.33,68.38,68.12,68.24,1179800.0,39.8779,39.9071,39.7554,39.8254,1179800.0
2008-09-04 11:30:00,68.23,68.49,68.19,68.41,744100.0,39.8196,39.9713,39.7962,39.9246,744100.0
2008-09-04 11:35:00,68.41,68.73,68.4,68.55,722500.0,39.9246,40.1114,39.9188,40.0063,722500.0
2008-09-04 11:40:00,68.55,68.82,68.54,68.66,729300.0,40.0063,40.1639,40.0005,40.0705,729300.0
2008-09-04 11:45:00,68.66,68.72,68.59,68.6,504200.0,40.0705,40.1055,40.0297,40.0355,504200.0
2008-09-04 11:50:00,68.61,68.65,68.52,68.59,428100.0,40.0413,40.0647,39.9888,40.0297,428100.0
2008-09-04 11:55:00,68.58,70.0,68.53,68.65,533800.0,40.0238,40.8526,39.9947,40.0647,533800.0
2008-09-04 12:00:00,68.66,68.91,68.65,68.88,640600.0,40.0705,40.2164,40.0647,40.1989,640600.0
2008-09-04 12:05:00,68.87,69.02,68.76,68.95,532300.0,40.1931,40.2806,40.1289,40.2398,532300.0
2008-09-04 12:10:00,68.95,69.03,68.86,68.88,651900.0,40.2398,40.2865,40.1872,40.1989,651900.0
2008-09-04 12:15:00,68.88,68.94,68.61,68.64,510500.0,40.1989,40.2339,40.0413,40.0588,510500.0
2008-09-04 12:20:00,68.65,68.73,68.55,68.59,407000.0,40.0647,40.1114,40.0063,40.0297,407000.0
2008-09-04 12:25:00,68.6,68.87,68.52,68.54,633100.0,40.0355,40.1931,39.9888,40.0005,633100.0
2008-09-04 12:30:00,68.54,68.73,68.51,68.53,457700.0,40.0005,40.1114,39.983,39.9947,457700.0
2008-09-04 12:35:00,68.53,68.57,68.49,68.56,360300.0,39.9947,40.018,39.9713,40.0122,360300.0
2008-09-04 12:40:00,68.56,68.56,68.44,68.46,311800.0,40.0122,40.0122,39.9421,39.9538,311800.0
2008-09-04 12:45:00,68.45,68.49,68.39,68.43,278900.0,39.948,39.9713,39.9129,39.9363,278900.0
2008-09-04 12:50:00,68.42,68.63,68.4,68.5,296600.0,39.9305,40.053,39.9188,39.9771,296600.0
2008-09-04 12:55:00,68.5,68.59,68.42,68.43,535300.0,39.9771,40.0297,39.9305,39.9363,535300.0
2008-09-04 13:00:00,68.43,68.48,68.26,68.28,425900.0,39.9363,39.9655,39.8371,39.8487,425900.0
2008-09-04 13:05:00,68.28,68.33,68.22,68.26,217500.0,39.8487,39.8779,39.8137,39.8371,217500.0
2008-09-04 13:10:00,68.26,68.31,68.21,68.25,614100.0,39.8371,39.8663,39.8079,39.8312,614100.0
2008-09-04 13:15:00,68.24,68.38,68.23,68.34,749700.0,39.8254,39.9071,39.8196,39.8838,749700.0
2008-09-04 13:20:00,68.34,68.42,68.25,68.4,442300.0,39.8838,39.9305,39.8312,39.9188,442300.0
2008-09-04 13:25:00,68.41,68.43,68.15,68.19,757900.0,39.9246,39.9363,39.7729,39.7962,757900.0
2008-09-04 13:30:00,68.19,68.68,68.15,68.67,1093000.0,39.7962,40.0822,39.7729,40.0764,1093000.0
2008-09-04 13:35:00,68.66,68.67,68.5,68.55,608200.0,40.0705,40.0764,39.9771,40.0063,608200.0
2008-09-04 13:40:00,68.56,68.7,68.49,68.7,569500.0,40.0122,40.0939,39.9713,40.0939,569500.0
2008-09-04 13:45:00,68.7,68.73,68.56,68.59,397400.0,40.0939,40.1114,40.0122,40.0297,397400.0
2008-09-04 13:50:00,68.59,68.75,68.56,68.67,307900.0,40.0297,40.123,40.0122,40.0764,307900.0
2008-09-04 13:55:00,68.67,68.67,68.54,68.56,441700.0,40.0764,40.0764,40.0005,40.0122,441700.0
2008-09-04 14:00:00,68.56,68.66,68.49,68.54,309700.0,40.0122,40.0705,39.9713,40.0005,309700.0
2008-09-04 14:05:00,68.54,68.54,68.3,68.3,482400.0,40.0005,40.0005,39.8604,39.8604,482400.0
2008-09-04 14:10:00,68.3,68.31,67.88,67.94,1158000.0,39.8604,39.8663,39.6153,39.6503,1158000.0
2008-09-04 14:15:00,67.94,68.11,67.93,67.97,449700.0,39.6503,39.7495,39.6445,39.6678,449700.0
2008-09-04 14:20:00,67.97,68.07,67.86,68.04,595900.0,39.6678,39.7262,39.6036,39.7087,595900.0
2008-09-04 14:25:00,68.04,68.45,68.03,68.45,677200.0,39.7087,39.948,39.7028,39.948,677200.0
2008-09-04 14:30:00,68.45,68.51,68.34,68.51,601700.0,39.948,39.983,39.8838,39.983,601700.0
2008-09-04 14:35:00,68.51,68.54,68.27,68.46,578200.0,39.983,40.0005,39.8429,39.9538,578200.0
2008-09-04 14:40:00,68.47,68.6,68.39,68.6,371600.0,39.9596,40.0355,39.9129,40.0355,371600.0
2008-09-04 14:45:00,68.59,68.61,68.5,68.5,192500.0,40.0297,40.0413,39.9771,39.9771,192500.0
2008-09-04 14:50:00,68.49,68.52,68.4,68.46,593800.0,39.9713,39.9888,39.9188,39.9538,593800.0
2008-09-04 14:55:00,68.45,68.89,68.44,68.87,425700.0,39.948,40.2047,39.9421,40.1931,425700.0
2008-09-04 15:00:00,68.87,68.93,68.74,68.83,392300.0,40.1931,40.2281,40.1172,40.1697,392300.0
2008-09-04 15:05:00,68.84,69.2,68.8,69.17,831100.0,40.1756,40.3857,40.1522,40.3682,831100.0
2008-09-04 15:10:00,69.18,69.25,69.01,69.22,630000.0,40.374,40.4148,40.2748,40.3973,630000.0
2008-09-04 15:15:00,69.22,69.45,69.19,69.35,718100.0,40.3973,40.5316,40.3798,40.4732,718100.0
2008-09-04 15:20:00,69.35,69.35,69.1,69.27,676000.0,40.4732,40.4732,40.3273,40.4265,676000.0
2008-09-04 15:25:00,69.27,69.4,69.07,69.36,813300.0,40.4265,40.5024,40.3098,40.479,813300.0
2008-09-04 15:30:00,69.37,69.39,69.16,69.32,451300.0,40.4849,40.4966,40.3623,40.4557,451300.0
2008-09-04 15:35:00,69.32,69.4,69.06,69.06,566500.0,40.4557,40.5024,40.304,40.304,566500.0
2008-09-04 15:40:00,69.05,69.12,68.9,69.09,537700.0,40.2981,40.339,40.2106,40.3215,537700.0
2008-09-04 15:45:00,69.1,69.13,68.88,68.9,627800.0,40.3273,40.3448,40.1989,40.2106,627800.0
2008-09-04 15:50:00,68.92,69.2,68.91,69.11,1096300.0,40.2223,40.3857,40.2164,40.3331,1096300.0
2008-09-04 15:55:00,69.11,69.11,68.74,68.76,925400.0,40.3331,40.3331,40.1172,40.1289,925400.0
2008-09-04 16:00:00,68.79,68.83,68.64,68.81,38900.0,40.1464,40.1697,40.0588,40.1581,38900.0
2008-09-04 16:05:00,68.78,68.83,68.76,68.83,18700.0,40.1406,40.1697,40.1289,40.1697,18700.0
2008-09-04 16:10:00,68.84,68.87,68.75,68.85,5300.0,40.1756,40.1931,40.123,40.1814,5300.0
2008-09-05 09:30:00,69.1,69.13,68.78,68.81,656300.0,40.3273,40.3448,40.1406,40.1581,656300.0
2008-09-05 09:35:00,68.82,69.05,68.68,69.04,598000.0,40.1639,40.2981,40.0822,40.2923,598000.0
2008-09-05 09:40:00,69.04,69.12,68.7,68.72,668800.0,40.2923,40.339,40.0939,40.1055,668800.0
2008-09-05 09:45:00,68.72,68.73,68.39,68.62,799400.0,40.1055,40.1114,39.9129,40.0472,799400.0
2008-09-05 09:50:00,68.61,68.8,68.46,68.75,1184000.0,40.0413,40.1522,39.9538,40.123,1184000.0
2008-09-05 09:55:00,68.75,68.85,68.63,68.7,680900.0,40.123,40.1814,40.053,40.0939,680900.0
2008-09-05 10:00:00,68.7,68.71,68.09,68.1,941000.0,40.0939,40.0997,39.7379,39.7437,941000.0
2008-09-05 10:05:00,68.1,68.18,67.95,68.0,864300.0,39.7437,39.7904,39.6562,39.6853,864300.0
2008-09-05 10:10:00,68.0,68.02,67.75,67.79,1261600.0,39.6853,39.697,39.5394,39.5628,1261600.0
2008-09-05 10:15:00,67.79,67.88,67.67,67.67,704900.0,39.5628,39.6153,39.4927,39.4927,704900.0
2008-09-05 10:20:00,67.67,67.71,67.4,67.42,1221200.0,39.4927,39.5161,39.3352,39.3468,1221200.0
2008-09-05 10:25:00,67.42,67.46,67.15,67.34,1600800.0,39.3468,39.3702,39.1893,39.3002,1600800.0
2008-09-05 10:30:00,67.33,67.36,67.05,67.08,1115400.0,39.2943,39.3118,39.1309,39.1484,1115400.0
2008-09-05 10:35:00,67.08,67.3,67.05,67.18,1081100.0,39.1484,39.2768,39.1309,39.2068,1081100.0
2008-09-05 10:40:00,67.18,67.25,67.1,67.11,695400.0,39.2068,39.2476,39.1601,39.1659,695400.0
2008-09-05 10:45:00,67.11,67.19,66.9,67.05,938000.0,39.1659,39.2126,39.0434,39.1309,938000.0
2008-09-05 10:50:00,67.06,67.07,66.81,67.07,1158600.0,39.1367,39.1426,38.9908,39.1426,1158600.0
2008-09-05 10:55:00,67.07,67.21,66.94,67.06,979200.0,39.1426,39.2243,39.0667,39.1367,979200.0
2008-09-05 11:00:00,67.07,67.31,67.01,67.31,755800.0,39.1426,39.2826,39.1076,39.2826,755800.0
2008-09-05 11:05:00,67.31,67.45,67.3,67.35,661900.0,39.2826,39.3644,39.2768,39.306,661900.0
2008-09-05 11:10:00,67.35,67.43,67.29,67.3,563100.0,39.306,39.3527,39.271,39.2768,563100.0
2008-09-05 11:15:00,67.3,67.3,67.15,67.2,418200.0,39.2768,39.2768,39.1893,39.2185,418200.0
2008-09-05 11:20:00,67.21,67.73,67.2,67.59,1061800.0,39.2243,39.5278,39.2185,39.4461,1061800.0
2008-09-05 11:25:00,67.59,67.68,67.32,67.35,978200.0,39.4461,39.4986,39.2885,39.306,978200.0
2008-09-05 11:30:00,67.35,67.4,67.27,67.3,481200.0,39.306,39.3352,39.2593,39.2768,481200.0
2008-09-05 11:35:00,67.31,67.5,67.24,67.33,661500.0,39.2826,39.3935,39.2418,39.2943,661500.0
2008-09-05 11:40:00,67.32,67.45,67.12,67.15,413200.0,39.2885,39.3644,39.1718,39.1893,413200.0
2008-09-05 11:45:00,67.15,67.43,67.13,67.4,463000.0,39.1893,39.3527,39.1776,39.3352,463000.0
2008-09-05 11:50:00,67.42,67.74,67.39,67.68,987600.0,39.3468,39.5336,39.3293,39.4986,987600.0
2008-09-05 11:55:00,67.68,67.74,67.36,67.43,825400.0,39.4986,39.5336,39.3118,39.3527,825400.0
2008-09-05 12:00:00,67.43,67.62,67.34,67.49,572100.0,39.3527,39.4636,39.3002,39.3877,572100.0
2008-09-05 12:05:00,67.49,67.55,67.38,67.55,390700.0,39.3877,39.4227,39.3235,39.4227,390700.0
2008-09-05 12:10:00,67.55,67.74,67.45,67.47,440800.0,39.4227,39.5336,39.3644,39.376,440800.0
2008-09-05 12:15:00,67.48,67.51,67.26,67.38,542800.0,39.3819,39.3994,39.2535,39.3235,542800.0
2008-09-05 12:20:00,67.38,67.41,67.24,67.41,252700.0,39.3235,39.341,39.2418,39.341,252700.0
2008-09-05 12:25:00,67.39,67.54,67.3,67.52,409100.0,39.3293,39.4169,39.2768,39.4052,409100.0
2008-09-05 12:30:00,67.52,67.56,67.37,67.51,406800.0,39.4052,39.4286,39.3177,39.3994,406800.0
2008-09-05 12:35:00,67.51,67.63,67.46,67.57,586900.0,39.3994,39.4694,39.3702,39.4344,586900.0
2008-09-05 12:40:00,67.56,67.74,67.54,67.69,429500.0,39.4286,39.5336,39.4169,39.5044,429500.0
2008-09-05 12:45:00,67.68,67.75,67.56,67.62,271600.0,39.4986,39.5394,39.4286,39.4636,271600.0
2008-09-05 12:50:00,67.63,67.63,67.42,67.46,616900.0,39.4694,39.4694,39.3468,39.3702,616900.0
2008-09-05 12:55:00,67.45,67.72,67.43,67.67,272800.0,39.3644,39.5219,39.3527,39.4927,272800.0
2008-09-05 13:00:00,67.69,67.7,67.49,67.61,203700.0,39.5044,39.5103,39.3877,39.4577,203700.0
2008-09-05 13:05:00,67.62,67.83,67.55,67.65,355800.0,39.4636,39.5861,39.4227,39.4811,355800.0
2008-09-05 13:10:00,67.66,67.87,67.64,67.87,365600.0,39.4869,39.6095,39.4752,39.6095,365600.0
2008-09-05 13:15:00,67.87,67.94,67.8,67.81,460200.0,39.6095,39.6503,39.5686,39.5745,460200.0
2008-09-05 13:20:00,67.81,67.89,67.74,67.79,286200.0,39.5745,39.6211,39.5336,39.5628,286200.0
2008-09-05 13:25:00,67.8,67.81,67.57,67.7,191600.0,39.5686,39.5745,39.4344,39.5103,191600.0
2008-09-05 13:30:00,67.7,67.8,67.56,67.73,397200.0,39.5103,39.5686,39.4286,39.5278,397200.0
2008-09-05 13:35:00,67.71,67.72,67.5,67.55,211100.0,39.5161,39.5219,39.3935,39.4227,211100.0
2008-09-05 13:40:00,67.54,67.77,67.51,67.7,321200.0,39.4169,39.5511,39.3994,39.5103,321200.0
2008-09-05 13:45:00,67.7,67.72,67.59,67.64,259700.0,39.5103,39.5219,39.4461,39.4752,259700.0
2008-09-05 13:50:00,67.63,67.79,67.61,67.72,310600.0,39.4694,39.5628,39.4577,39.5219,310600.0
2008-09-05 13:55:00,67.73,67.8,67.64,67.78,452000.0,39.5278,39.5686,39.4752,39.5569,452000.0
2008-09-05 14:00:00,67.77,67.93,67.77,67.92,277100.0,39.5511,39.6445,39.5511,39.6386,277100.0
2008-09-05 14:05:00,67.91,68.15,67.88,68.15,248700.0,39.6328,39.7729,39.6153,39.7729,248700.0
2008-09-05 14:10:00,68.15,68.32,68.14,68.29,564500.0,39.7729,39.8721,39.767,39.8546,564500.0
2008-09-05 14:15:00,68.29,68.39,68.15,68.23,424100.0,39.8546,39.9129,39.7729,39.8196,424100.0
2008-09-05 14:20:00,68.23,68.46,68.06,68.28,535400.0,39.8196,39.9538,39.7204,39.8487,535400.0
2008-09-05 14:25:00,68.27,68.5,68.13,68.5,363500.0,39.8429,39.9771,39.7612,39.9771,363500.0
2008-09-05 14:30:00,68.5,68.56,68.29,68.36,527300.0,39.9771,40.0122,39.8546,39.8954,527300.0
2008-09-05 14:35:00,68.37,68.4,68.2,68.23,175700.0,39.9013,39.9188,39.8021,39.8196,175700.0
2008-09-05 14:40:00,68.23,68.64,68.2,68.62,448300.0,39.8196,40.0588,39.8021,40.0472,448300.0
2008-09-05 14:45:00,68.62,68.63,68.41,68.53,251400.0,40.0472,40.053,39.9246,39.9947,251400.0
2008-09-05 14:50:00,68.53,68.6,68.47,68.51,259700.0,39.9947,40.0355,39.9596,39.983,259700.0
2008-09-05 14:55:00,68.52,68.85,68.49,68.73,528100.0,39.9888,40.1814,39.9713,40.1114,528100.0
2008-09-05 15:00:00,68.73,68.73,68.46,68.48,392500.0,40.1114,40.1114,39.9538,39.9655,392500.0
2008-09-05 15:05:00,68.48,68.53,68.37,68.38,478700.0,39.9655,39.9947,39.9013,39.9071,478700.0
2008-09-05 15:10:00,68.37,68.52,68.26,68.47,1110600.0,39.9013,39.9888,39.8371,39.9596,1110600.0
2008-09-05 15:15:00,68.47,68.53,68.36,68.48,375600.0,39.9596,39.9947,39.8954,39.9655,375600.0
2008-09-05 15:20:00,68.48,68.49,68.36,68.4,461200.0,39.9655,39.9713,39.8954,39.9188,461200.0
2008-09-05 15:25:00,68.41,68.52,68.37,68.46,463300.0,39.9246,39.9888,39.9013,39.9538,463300.0
2008-09-05 15:30:00,68.45,68.57,68.42,68.49,436400.0,39.948,40.018,39.9305,39.9713,436400.0
2008-09-05 15:35:00,68.48,68.61,68.41,68.54,287500.0,39.9655,40.0413,39.9246,40.0005,287500.0
2008-09-05 15:40:00,68.54,68.65,68.42,68.65,426600.0,40.0005,40.0647,39.9305,40.0647,426600.0
2008-09-05 15:45:00,68.65,68.72,68.6,68.63,1073500.0,40.0647,40.1055,40.0355,40.053,1073500.0
2008-09-05 15:50:00,68.63,68.9,68.62,68.84,758900.0,40.053,40.2106,40.0472,40.1756,758900.0
2008-09-05 15:55:00,68.84,68.86,68.61,68.64,1031600.0,40.1756,40.1872,40.0413,40.0588,1031600.0
2008-09-05 16:00:00,68.6,68.66,68.45,68.5,263700.0,40.0355,40.0705,39.948,39.9771,263700.0
2008-09-05 16:05:00,68.5,68.66,68.5,68.6,515900.0,39.9771,40.0705,39.9771,40.0355,515900.0
2008-09-05 16:10:00,68.6,68.67,68.56,68.67,5600.0,40.0355,40.0764,40.0122,40.0764,5600.0
2008-09-08 09:30:00,70.06,70.29,70.0,70.12,952800.0,40.8876,41.0218,40.8526,40.9226,952800.0
2008-09-08 09:35:00,70.11,70.13,69.98,70.0,690100.0,40.9168,40.9284,40.8409,40.8526,690100.0
2008-09-08 09:40:00,70.0,70.16,69.51,69.55,852300.0,40.8526,40.9459,40.5666,40.5899,852300.0
2008-09-08 09:45:00,69.55,69.6,69.31,69.59,1020300.0,40.5899,40.6191,40.4499,40.6133,1020300.0
2008-09-08 09:50:00,69.59,69.68,69.07,69.4,946700.0,40.6133,40.6658,40.3098,40.5024,946700.0
2008-09-08 09:55:00,69.41,69.64,69.07,69.15,965100.0,40.5082,40.6425,40.3098,40.3565,965100.0
2008-09-08 10:00:00,69.13,69.49,69.0,69.06,1233700.0,40.3448,40.5549,40.2689,40.304,1233700.0
2008-09-08 10:05:00,69.06,69.49,69.06,69.31,968000.0,40.304,40.5549,40.304,40.4499,968000.0
2008-09-08 10:10:00,69.31,69.33,68.94,69.04,1054300.0,40.4499,40.4615,40.2339,40.2923,1054300.0
2008-09-08 10:15:00,69.04,69.06,68.68,68.73,920200.0,40.2923,40.304,40.0822,40.1114,920200.0
2008-09-08 10:20:00,68.72,68.84,68.43,68.8,1007300.0,40.1055,40.1756,39.9363,40.1522,1007300.0
2008-09-08 10:25:00,68.81,68.9,68.66,68.89,446700.0,40.1581,40.2106,40.0705,40.2047,446700.0
2008-09-08 10:30:00,68.9,69.11,68.81,68.81,728100.0,40.2106,40.3331,40.1581,40.1581,728100.0
2008-09-08 10:35:00,68.81,68.97,68.73,68.92,601700.0,40.1581,40.2514,40.1114,40.2223,601700.0
2008-09-08 10:40:00,68.92,69.04,68.83,69.0,890500.0,40.2223,40.2923,40.1697,40.2689,890500.0
2008-09-08 10:45:00,69.01,69.13,68.99,69.07,480500.0,40.2748,40.3448,40.2631,40.3098,480500.0
2008-09-08 10:50:00,69.06,69.16,68.89,69.01,571000.0,40.304,40.3623,40.2047,40.2748,571000.0
2008-09-08 10:55:00,69.02,69.13,68.94,69.04,603100.0,40.2806,40.3448,40.2339,40.2923,603100.0
2008-09-08 11:00:00,69.04,69.04,68.57,68.72,810600.0,40.2923,40.2923,40.018,40.1055,810600.0
2008-09-08 11:05:00,68.72,68.98,68.61,68.84,535100.0,40.1055,40.2573,40.0413,40.1756,535100.0
2008-09-08 11:10:00,68.83,69.07,68.78,69.06,868500.0,40.1697,40.3098,40.1406,40.304,868500.0
2008-09-08 11:15:00,69.06,69.09,68.75,68.76,760400.0,40.304,40.3215,40.123,40.1289,760400.0
2008-09-08 11:20:00,68.76,68.76,68.36,68.43,603900.0,40.1289,40.1289,39.8954,39.9363,603900.0
2008-09-08 11:25:00,68.43,68.54,68.05,68.13,816600.0,39.9363,40.0005,39.7145,39.7612,816600.0
2008-09-08 11:30:00,68.12,68.29,68.05,68.25,745600.0,39.7554,39.8546,39.7145,39.8312,745600.0
2008-09-08 11:35:00,68.24,68.41,68.21,68.26,484500.0,39.8254,39.9246,39.8079,39.8371,484500.0
2008-09-08 11:40:00,68.26,68.31,68.03,68.15,735500.0,39.8371,39.8663,39.7028,39.7729,735500.0
2008-09-08 11:45:00,68.15,68.15,67.71,67.75,726700.0,39.7729,39.7729,39.5161,39.5394,726700.0
2008-09-08 11:50:00,67.74,67.88,67.7,67.82,687300.0,39.5336,39.6153,39.5103,39.5803,687300.0
2008-09-08 11:55:00,67.82,67.82,67.45,67.67,759000.0,39.5803,39.5803,39.3644,39.4927,759000.0
2008-09-08 12:00:00,67.65,67.77,67.44,67.49,917100.0,39.4811,39.5511,39.3585,39.3877,917100.0
2008-09-08 12:05:00,67.49,67.61,67.45,67.47,496700.0,39.3877,39.4577,39.3644,39.376,496700.0
2008-09-08 12:10:00,67.47,67.54,67.25,67.4,769800.0,39.376,39.4169,39.2476,39.3352,769800.0
2008-09-08 12:15:00,67.43,67.52,67.3,67.43,729000.0,39.3527,39.4052,39.2768,39.3527,729000.0
2008-09-08 12:20:00,67.43,67.7,67.43,67.63,584100.0,39.3527,39.5103,39.3527,39.4694,584100.0
2008-09-08 12:25:00,67.63,67.96,67.62,67.91,731500.0,39.4694,39.662,39.4636,39.6328,731500.0
2008-09-08 12:30:00,67.92,67.99,67.8,67.95,475600.0,39.6386,39.6795,39.5686,39.6562,475600.0
2008-09-08 12:35:00,67.94,68.1,67.87,67.94,571000.0,39.6503,39.7437,39.6095,39.6503,571000.0
2008-09-08 12:40:00,67.94,68.08,67.81,67.91,386500.0,39.6503,39.732,39.5745,39.6328,386500.0
2008-09-08 12:45:00,67.93,67.95,67.75,67.87,224300.0,39.6445,39.6562,39.5394,39.6095,224300.0
2008-09-08 12:50:00,67.86,67.88,67.72,67.81,227000.0,39.6036,39.6153,39.5219,39.5745,227000.0
2008-09-08 12:55:00,67.8,67.98,67.78,67.92,251800.0,39.5686,39.6737,39.5569,39.6386,251800.0
2008-09-08 13:00:00,67.91,68.12,67.87,68.1,358100.0,39.6328,39.7554,39.6095,39.7437,358100.0
2008-09-08 13:05:00,68.09,68.09,67.69,67.69,386300.0,39.7379,39.7379,39.5044,39.5044,386300.0
2008-09-08 13:10:00,67.69,68.01,67.68,67.89,453800.0,39.5044,39.6912,39.4986,39.6211,453800.0
2008-09-08 13:15:00,67.89,67.95,67.68,67.86,250800.0,39.6211,39.6562,39.4986,39.6036,250800.0
2008-09-08 13:20:00,67.85,67.86,67.72,67.72,239100.0,39.5978,39.6036,39.5219,39.5219,239100.0
2008-09-08 13:25:00,67.71,67.81,67.64,67.8,241600.0,39.5161,39.5745,39.4752,39.5686,241600.0
2008-09-08 13:30:00,67.79,67.86,67.68,67.68,286700.0,39.5628,39.6036,39.4986,39.4986,286700.0
2008-09-08 13:35:00,67.69,67.79,67.62,67.63,265400.0,39.5044,39.5628,39.4636,39.4694,265400.0
2008-09-08 13:40:00,67.63,67.64,67.49,67.53,275200.0,39.4694,39.4752,39.3877,39.411,275200.0
2008-09-08 13:45:00,67.51,67.54,67.37,67.41,206900.0,39.3994,39.4169,39.3177,39.341,206900.0
2008-09-08 13:50:00,67.39,67.39,67.22,67.35,429100.0,39.3293,39.3293,39.2301,39.306,429100.0
2008-09-08 13:55:00,67.35,67.51,67.26,67.28,302200.0,39.306,39.3994,39.2535,39.2651,302200.0
2008-09-08 14:00:00,67.28,67.56,67.23,67.37,584900.0,39.2651,39.4286,39.236,39.3177,584900.0
2008-09-08 14:05:00,67.36,67.54,67.31,67.52,334100.0,39.3118,39.4169,39.2826,39.4052,334100.0
2008-09-08 14:10:00,67.52,67.87,67.49,67.8,656800.0,39.4052,39.6095,39.3877,39.5686,656800.0
2008-09-08 14:15:00,67.78,67.83,67.44,67.44,401000.0,39.5569,39.5861,39.3585,39.3585,401000.0
2008-09-08 14:20:00,67.44,67.74,67.42,67.73,347800.0,39.3585,39.5336,39.3468,39.5278,347800.0
2008-09-08 14:25:00,67.73,67.95,67.7,67.93,259100.0,39.5278,39.6562,39.5103,39.6445,259100.0
2008-09-08 14:30:00,67.93,67.97,67.82,67.93,318500.0,39.6445,39.6678,39.5803,39.6445,318500.0
2008-09-08 14:35:00,67.93,68.03,67.93,68.02,212500.0,39.6445,39.7028,39.6445,39.697,212500.0
2008-09-08 14:40:00,68.02,68.16,67.96,68.14,161100.0,39.697,39.7787,39.662,39.767,161100.0
2008-09-08 14:45:00,68.14,68.15,67.71,67.72,409100.0,39.767,39.7729,39.5161,39.5219,409100.0
2008-09-08 14:50:00,67.71,67.84,67.7,67.78,274500.0,39.5161,39.592,39.5103,39.5569,274500.0
2008-09-08 14:55:00,67.78,67.79,67.6,67.72,299800.0,39.5569,39.5628,39.4519,39.5219,299800.0
2008-09-08 15:00:00,67.72,67.82,67.64,67.8,300100.0,39.5219,39.5803,39.4752,39.5686,300100.0
2008-09-08 15:05:00,67.79,67.8,67.4,67.48,779400.0,39.5628,39.5686,39.3352,39.3819,779400.0
2008-09-08 15:10:00,67.47,67.75,67.41,67.73,321600.0,39.376,39.5394,39.341,39.5278,321600.0
2008-09-08 15:15:00,67.73,67.82,67.6,67.61,805900.0,39.5278,39.5803,39.4519,39.4577,805900.0
2008-09-08 15:20:00,67.62,67.78,67.59,67.73,834000.0,39.4636,39.5569,39.4461,39.5278,834000.0
2008-09-08 15:25:00,67.73,67.75,67.66,67.7,1052500.0,39.5278,39.5394,39.4869,39.5103,1052500.0
2008-09-08 15:30:00,67.71,67.75,67.61,67.73,899800.0,39.5161,39.5394,39.4577,39.5278,899800.0
2008-09-08 15:35:00,67.73,67.91,67.73,67.88,726900.0,39.5278,39.6328,39.5278,39.6153,726900.0
2008-09-08 15:40:00,67.89,67.95,67.77,67.82,596100.0,39.6211,39.6562,39.5511,39.5803,596100.0
2008-09-08 15:45:00,67.83,67.91,67.78,67.87,385200.0,39.5861,39.6328,39.5569,39.6095,385200.0
2008-09-08 15:50:00,67.87,67.88,67.72,67.78,673200.0,39.6095,39.6153,39.5219,39.5569,673200.0
2008-09-08 15:55:00,67.78,68.01,67.78,67.98,909700.0,39.5569,39.6912,39.5569,39.6737,909700.0
2008-09-08 16:00:00,68.0,68.09,67.94,68.0,32000.0,39.6853,39.7379,39.6503,39.6853,32000.0
2008-09-08 16:05:00,68.0,68.08,68.0,68.06,3200.0,39.6853,39.732,39.6853,39.7204,3200.0
2008-09-08 16:10:00,68.0,68.4,67.8,67.8,4800.0,39.6853,39.9188,39.5686,39.5686,4800.0
2008-09-09 09:30:00,67.31,67.32,66.69,66.72,718000.0,39.2826,39.2885,38.9208,38.9383,718000.0
2008-09-09 09:35:00,66.73,66.74,66.04,66.07,1280500.0,38.9442,38.95,38.5415,38.559,1280500.0
2008-09-09 09:40:00,66.06,66.24,65.93,66.22,1833900.0,38.5531,38.6582,38.4773,38.6465,1833900.0
2008-09-09 09:45:00,66.23,66.38,66.15,66.3,863000.0,38.6524,38.7399,38.6057,38.6932,863000.0
2008-09-09 09:50:00,66.31,66.34,66.1,66.24,904100.0,38.699,38.7165,38.5765,38.6582,904100.0
2008-09-09 09:55:00,66.24,66.26,66.04,66.1,687600.0,38.6582,38.6699,38.5415,38.5765,687600.0
2008-09-09 10:00:00,66.11,66.23,66.03,66.18,1392000.0,38.5823,38.6524,38.5356,38.6232,1392000.0
2008-09-09 10:05:00,66.19,66.46,66.14,66.14,1275000.0,38.629,38.7866,38.5998,38.5998,1275000.0
2008-09-09 10:10:00,66.15,66.21,65.74,65.81,1422900.0,38.6057,38.6407,38.3664,38.4072,1422900.0
2008-09-09 10:15:00,65.8,65.83,65.52,65.55,1083800.0,38.4014,38.4189,38.238,38.2555,1083800.0
2008-09-09 10:20:00,65.54,65.68,65.34,65.62,1653500.0,38.2497,38.3314,38.1329,38.2964,1653500.0
2008-09-09 10:25:00,65.61,65.62,65.21,65.34,972000.0,38.2905,38.2964,38.0571,38.1329,972000.0
2008-09-09 10:30:00,65.34,65.34,65.11,65.16,1256100.0,38.1329,38.1329,37.9987,38.0279,1256100.0
2008-09-09 10:35:00,65.16,65.33,65.02,65.27,1331200.0,38.0279,38.1271,37.9462,38.0921,1331200.0
2008-09-09 10:40:00,65.28,65.31,65.0,65.1,1017500.0,38.0979,38.1154,37.9345,37.9929,1017500.0
2008-09-09 10:45:00,65.09,65.1,64.89,64.99,1048600.0,37.987,37.9929,37.8703,37.9287,1048600.0
2008-09-09 10:50:00,64.99,65.18,64.93,65.0,1261600.0,37.9287,38.0396,37.8937,37.9345,1261600.0
2008-09-09 10:55:00,65.0,65.08,64.57,64.63,1323400.0,37.9345,37.9812,37.6836,37.7186,1323400.0
2008-09-09 11:00:00,64.62,64.95,64.52,64.92,953500.0,37.7127,37.9053,37.6544,37.8878,953500.0
2008-09-09 11:05:00,64.92,65.11,64.9,65.1,865600.0,37.8878,37.9987,37.8762,37.9929,865600.0
2008-09-09 11:10:00,65.1,65.12,64.86,65.0,824200.0,37.9929,38.0045,37.8528,37.9345,824200.0
2008-09-09 11:15:00,64.98,65.52,64.97,65.5,879600.0,37.9228,38.238,37.917,38.2263,879600.0
2008-09-09 11:20:00,65.51,65.72,65.42,65.62,1353800.0,38.2322,38.3547,38.1796,38.2964,1353800.0
2008-09-09 11:25:00,65.63,65.63,65.5,65.58,728500.0,38.3022,38.3022,38.2263,38.273,728500.0
2008-09-09 11:30:00,65.54,65.66,65.47,65.51,489200.0,38.2497,38.3197,38.2088,38.2322,489200.0
2008-09-09 11:35:00,65.52,65.54,65.33,65.52,733900.0,38.238,38.2497,38.1271,38.238,733900.0
2008-09-09 11:40:00,65.53,65.61,65.46,65.58,331600.0,38.2438,38.2905,38.203,38.273,331600.0
2008-09-09 11:45:00,65.58,65.6,65.36,65.4,840400.0,38.273,38.2847,38.1446,38.168,840400.0
2008-09-09 11:50:00,65.4,65.4,65.23,65.31,539400.0,38.168,38.168,38.0687,38.1154,539400.0
2008-09-09 11:55:00,65.31,65.59,65.31,65.5,731200.0,38.1154,38.2788,38.1154,38.2263,731200.0
2008-09-09 12:00:00,65.51,65.7,65.51,65.63,451900.0,38.2322,38.343,38.2322,38.3022,451900.0
2008-09-09 12:05:00,65.62,65.62,65.34,65.39,385500.0,38.2964,38.2964,38.1329,38.1621,385500.0
2008-09-09 12:10:00,65.39,65.63,65.39,65.56,678800.0,38.1621,38.3022,38.1621,38.2613,678800.0
2008-09-09 12:15:00,65.56,65.61,65.53,65.58,678600.0,38.2613,38.2905,38.2438,38.273,678600.0
2008-09-09 12:20:00,65.58,65.61,65.45,65.46,821200.0,38.273,38.2905,38.1971,38.203,821200.0
2008-09-09 12:25:00,65.46,65.51,65.32,65.43,337800.0,38.203,38.2322,38.1213,38.1855,337800.0
2008-09-09 12:30:00,65.44,65.7,65.43,65.65,916800.0,38.1913,38.343,38.1855,38.3139,916800.0
2008-09-09 12:35:00,65.64,65.97,65.57,65.96,927900.0,38.308,38.5006,38.2672,38.4948,927900.0
2008-09-09 12:40:00,65.96,65.96,65.72,65.84,1294300.0,38.4948,38.4948,38.3547,38.4247,1294300.0
2008-09-09 12:45:00,65.86,66.0,65.86,65.86,639600.0,38.4364,38.5181,38.4364,38.4364,639600.0
2008-09-09 12:50:00,65.86,65.87,65.74,65.81,601300.0,38.4364,38.4423,38.3664,38.4072,601300.0
2008-09-09 12:55:00,65.81,65.86,65.58,65.67,357900.0,38.4072,38.4364,38.273,38.3255,357900.0
2008-09-09 13:00:00,65.66,65.88,65.57,65.86,466100.0,38.3197,38.4481,38.2672,38.4364,466100.0
2008-09-09 13:05:00,65.86,65.94,65.76,65.84,608600.0,38.4364,38.4831,38.3781,38.4247,608600.0
2008-09-09 13:10:00,65.85,65.9,65.58,65.84,544200.0,38.4306,38.4598,38.273,38.4247,544200.0
2008-09-09 13:15:00,65.85,66.09,65.78,66.06,659200.0,38.4306,38.5706,38.3897,38.5531,659200.0
2008-09-09 13:20:00,66.06,66.12,65.88,65.92,668900.0,38.5531,38.5882,38.4481,38.4714,668900.0
2008-09-09 13:25:00,65.91,65.95,65.73,65.85,427900.0,38.4656,38.4889,38.3605,38.4306,427900.0
2008-09-09 13:30:00,65.87,65.99,65.6,65.73,772000.0,38.4423,38.5123,38.2847,38.3605,772000.0
2008-09-09 13:35:00,65.73,65.73,65.5,65.63,292300.0,38.3605,38.3605,38.2263,38.3022,292300.0
2008-09-09 13:40:00,65.62,65.67,65.49,65.63,329200.0,38.2964,38.3255,38.2205,38.3022,329200.0
2008-09-09 13:45:00,65.62,65.62,65.18,65.19,645400.0,38.2964,38.2964,38.0396,38.0454,645400.0
2008-09-09 13:50:00,65.18,65.31,65.16,65.25,515000.0,38.0396,38.1154,38.0279,38.0804,515000.0
2008-09-09 13:55:00,65.25,65.28,65.15,65.23,423000.0,38.0804,38.0979,38.0221,38.0687,423000.0
2008-09-09 14:00:00,65.23,65.43,65.2,65.37,546700.0,38.0687,38.1855,38.0512,38.1504,546700.0
2008-09-09 14:05:00,65.36,65.41,65.21,65.33,327800.0,38.1446,38.1738,38.0571,38.1271,327800.0
2008-09-09 14:10:00,65.34,65.57,65.25,65.42,557600.0,38.1329,38.2672,38.0804,38.1796,557600.0
2008-09-09 14:15:00,65.44,65.53,65.33,65.35,576500.0,38.1913,38.2438,38.1271,38.1388,576500.0
2008-09-09 14:20:00,65.35,65.46,65.26,65.32,394300.0,38.1388,38.203,38.0863,38.1213,394300.0
2008-09-09 14:25:00,65.34,65.34,64.92,64.96,384300.0,38.1329,38.1329,37.8878,37.9112,384300.0
2008-09-09 14:30:00,64.96,65.07,64.88,64.9,469000.0,37.9112,37.9754,37.8645,37.8762,469000.0
2008-09-09 14:35:00,64.9,64.93,64.53,64.66,742100.0,37.8762,37.8937,37.6602,37.7361,742100.0
2008-09-09 14:40:00,64.65,64.68,64.55,64.67,714500.0,37.7303,37.7478,37.6719,37.7419,714500.0
2008-09-09 14:45:00,64.68,64.91,64.61,64.86,846800.0,37.7478,37.882,37.7069,37.8528,846800.0
2008-09-09 14:50:00,64.87,64.95,64.71,64.71,419000.0,37.8586,37.9053,37.7653,37.7653,419000.0
2008-09-09 14:55:00,64.7,64.75,64.39,64.49,648400.0,37.7594,37.7886,37.5785,37.6369,648400.0
2008-09-09 15:00:00,64.5,64.56,64.27,64.28,925700.0,37.6427,37.6777,37.5085,37.5143,925700.0
2008-09-09 15:05:00,64.28,64.3,64.05,64.11,742600.0,37.5143,37.526,37.3801,37.4151,742600.0
2008-09-09 15:10:00,64.11,64.22,63.92,63.92,556400.0,37.4151,37.4793,37.3042,37.3042,556400.0
2008-09-09 15:15:00,63.93,64.14,63.89,64.05,792200.0,37.3101,37.4326,37.2867,37.3801,792200.0
2008-09-09 15:20:00,64.05,64.08,63.95,64.06,560600.0,37.3801,37.3976,37.3217,37.3859,560600.0
2008-09-09 15:25:00,64.07,64.24,64.07,64.16,690600.0,37.3918,37.491,37.3918,37.4443,690600.0
2008-09-09 15:30:00,64.16,64.39,64.16,64.25,625300.0,37.4443,37.5785,37.4443,37.4968,625300.0
2008-09-09 15:35:00,64.25,64.25,64.05,64.15,549200.0,37.4968,37.4968,37.3801,37.4384,549200.0
2008-09-09 15:40:00,64.15,64.16,63.74,63.77,777500.0,37.4384,37.4443,37.1992,37.2167,777500.0
2008-09-09 15:45:00,63.77,63.81,63.55,63.55,1018200.0,37.2167,37.24,37.0883,37.0883,1018200.0
2008-09-09 15:50:00,63.55,63.63,63.45,63.45,1521600.0,37.0883,37.135,37.0299,37.0299,1521600.0
2008-09-09 15:55:00,63.46,63.51,63.34,63.45,1260100.0,37.0358,37.0649,36.9657,37.0299,1260100.0
2008-09-09 16:00:00,63.45,63.47,63.34,63.43,45700.0,37.0299,37.0416,36.9657,37.0182,45700.0
2008-09-09 16:05:00,63.43,63.52,63.43,63.52,71100.0,37.0182,37.0708,37.0182,37.0708,71100.0
2008-09-09 16:10:00,63.52,63.59,63.41,63.54,31300.0,37.0708,37.1116,37.0066,37.0824,31300.0
2008-09-10 09:30:00,64.13,64.73,64.09,64.5,1275000.0,37.4268,37.7769,37.4034,37.6427,1275000.0
2008-09-10 09:35:00,64.5,64.75,64.41,64.49,1150900.0,37.6427,37.7886,37.5902,37.6369,1150900.0
2008-09-10 09:40:00,64.48,64.97,64.41,64.87,1406100.0,37.631,37.917,37.5902,37.8586,1406100.0
2008-09-10 09:45:00,64.87,65.39,64.8,65.38,791500.0,37.8586,38.1621,37.8178,38.1563,791500.0
2008-09-10 09:50:00,65.39,65.73,65.38,65.41,1457200.0,38.1621,38.3605,38.1563,38.1738,1457200.0
2008-09-10 09:55:00,65.41,65.59,65.32,65.32,1150400.0,38.1738,38.2788,38.1213,38.1213,1150400.0
2008-09-10 10:00:00,65.32,65.48,65.09,65.14,926000.0,38.1213,38.2146,37.987,38.0162,926000.0
2008-09-10 10:05:00,65.14,65.29,65.08,65.08,820600.0,38.0162,38.1038,37.9812,37.9812,820600.0
2008-09-10 10:10:00,65.08,65.31,65.02,65.02,735000.0,37.9812,38.1154,37.9462,37.9462,735000.0
2008-09-10 10:15:00,65.02,65.12,64.83,65.03,652600.0,37.9462,38.0045,37.8353,37.952,652600.0
2008-09-10 10:20:00,65.02,65.2,64.94,65.0,489300.0,37.9462,38.0512,37.8995,37.9345,489300.0
2008-09-10 10:25:00,65.01,65.05,64.86,64.91,426400.0,37.9404,37.9637,37.8528,37.882,426400.0
2008-09-10 10:30:00,64.9,65.44,64.9,65.44,655300.0,37.8762,38.1913,37.8762,38.1913,655300.0
2008-09-10 10:35:00,65.44,65.66,64.83,65.11,2686500.0,38.1913,38.3197,37.8353,37.9987,2686500.0
2008-09-10 10:40:00,65.11,65.26,65.03,65.05,1657100.0,37.9987,38.0863,37.952,37.9637,1657100.0
2008-09-10 10:45:00,65.04,65.05,64.59,64.62,962400.0,37.9579,37.9637,37.6952,37.7127,962400.0
2008-09-10 10:50:00,64.62,64.67,64.39,64.4,1337900.0,37.7127,37.7419,37.5785,37.5843,1337900.0
2008-09-10 10:55:00,64.39,64.46,64.08,64.37,1071500.0,37.5785,37.6194,37.3976,37.5668,1071500.0
2008-09-10 11:00:00,64.35,64.48,64.27,64.48,945900.0,37.5552,37.631,37.5085,37.631,945900.0
2008-09-10 11:05:00,64.48,64.85,64.45,64.71,828500.0,37.631,37.847,37.6135,37.7653,828500.0
2008-09-10 11:10:00,64.71,64.78,64.6,64.69,773500.0,37.7653,37.8061,37.7011,37.7536,773500.0
2008-09-10 11:15:00,64.69,64.71,64.2,64.24,979200.0,37.7536,37.7653,37.4676,37.491,979200.0
2008-09-10 11:20:00,64.25,64.25,63.9,63.98,1127400.0,37.4968,37.4968,37.2925,37.3392,1127400.0
2008-09-10 11:25:00,63.98,64.01,63.78,63.79,787800.0,37.3392,37.3567,37.2225,37.2283,787800.0
2008-09-10 11:30:00,63.78,64.31,63.71,64.3,1148500.0,37.2225,37.5318,37.1817,37.526,1148500.0
2008-09-10 11:35:00,64.3,64.69,64.24,64.67,1267400.0,37.526,37.7536,37.491,37.7419,1267400.0
2008-09-10 11:40:00,64.67,65.04,64.66,64.86,1278000.0,37.7419,37.9579,37.7361,37.8528,1278000.0
2008-09-10 11:45:00,64.85,64.87,64.62,64.81,779000.0,37.847,37.8586,37.7127,37.8236,779000.0
2008-09-10 11:50:00,64.82,64.85,64.35,64.54,638900.0,37.8295,37.847,37.5552,37.6661,638900.0
2008-09-10 11:55:00,64.54,64.78,64.41,64.48,1232600.0,37.6661,37.8061,37.5902,37.631,1232600.0
2008-09-10 12:00:00,64.48,64.65,64.41,64.5,677400.0,37.631,37.7303,37.5902,37.6427,677400.0
2008-09-10 12:05:00,64.52,64.68,64.44,64.57,578500.0,37.6544,37.7478,37.6077,37.6836,578500.0
2008-09-10 12:10:00,64.57,64.82,64.35,64.54,467900.0,37.6836,37.8295,37.5552,37.6661,467900.0
2008-09-10 12:15:00,64.54,64.73,64.46,64.69,439400.0,37.6661,37.7769,37.6194,37.7536,439400.0
2008-09-10 12:20:00,64.68,64.82,64.54,64.62,483400.0,37.7478,37.8295,37.6661,37.7127,483400.0
2008-09-10 12:25:00,64.61,64.79,64.61,64.64,613900.0,37.7069,37.812,37.7069,37.7244,613900.0
2008-09-10 12:30:00,64.64,64.9,64.6,64.89,517400.0,37.7244,37.8762,37.7011,37.8703,517400.0
2008-09-10 12:35:00,64.89,65.05,64.87,65.03,624200.0,37.8703,37.9637,37.8586,37.952,624200.0
2008-09-10 12:40:00,65.03,65.09,64.94,64.94,344900.0,37.952,37.987,37.8995,37.8995,344900.0
2008-09-10 12:45:00,64.94,65.14,64.91,65.05,395700.0,37.8995,38.0162,37.882,37.9637,395700.0
2008-09-10 12:50:00,65.05,65.13,64.97,65.02,362100.0,37.9637,38.0104,37.917,37.9462,362100.0
2008-09-10 12:55:00,65.02,65.03,64.94,64.95,779100.0,37.9462,37.952,37.8995,37.9053,779100.0
2008-09-10 13:00:00,64.95,65.05,64.93,64.97,505600.0,37.9053,37.9637,37.8937,37.917,505600.0
2008-09-10 13:05:00,64.97,64.99,64.84,64.87,470300.0,37.917,37.9287,37.8411,37.8586,470300.0
2008-09-10 13:10:00,64.88,64.92,64.82,64.86,271600.0,37.8645,37.8878,37.8295,37.8528,271600.0
2008-09-10 13:15:00,64.85,64.93,64.78,64.93,258900.0,37.847,37.8937,37.8061,37.8937,258900.0
2008-09-10 13:20:00,64.93,65.0,64.84,64.93,326300.0,37.8937,37.9345,37.8411,37.8937,326300.0
2008-09-10 13:25:00,64.93,65.24,64.93,65.24,527600.0,37.8937,38.0746,37.8937,38.0746,527600.0
2008-09-10 13:30:00,65.23,65.52,65.19,65.52,478700.0,38.0687,38.238,38.0454,38.238,478700.0
2008-09-10 13:35:00,65.52,65.65,65.51,65.59,680100.0,38.238,38.3139,38.2322,38.2788,680100.0
2008-09-10 13:40:00,65.59,65.67,65.52,65.58,368400.0,38.2788,38.3255,38.238,38.273,368400.0
2008-09-10 13:45:00,65.58,65.62,65.3,65.3,696200.0,38.273,38.2964,38.1096,38.1096,696200.0
2008-09-10 13:50:00,65.3,65.48,65.22,65.47,465900.0,38.1096,38.2146,38.0629,38.2088,465900.0
2008-09-10 13:55:00,65.48,65.58,65.3,65.36,314600.0,38.2146,38.273,38.1096,38.1446,314600.0
2008-09-10 14:00:00,65.36,65.5,65.16,65.24,387300.0,38.1446,38.2263,38.0279,38.0746,387300.0
2008-09-10 14:05:00,65.24,65.37,65.2,65.37,325900.0,38.0746,38.1504,38.0512,38.1504,325900.0
2008-09-10 14:10:00,65.36,65.47,65.33,65.47,280500.0,38.1446,38.2088,38.1271,38.2088,280500.0
2008-09-10 14:15:00,65.47,65.72,65.47,65.69,346500.0,38.2088,38.3547,38.2088,38.3372,346500.0
2008-09-10 14:20:00,65.69,65.8,65.63,65.63,567300.0,38.3372,38.4014,38.3022,38.3022,567300.0
2008-09-10 14:25:00,65.63,65.74,65.42,65.57,484800.0,38.3022,38.3664,38.1796,38.2672,484800.0
2008-09-10 14:30:00,65.57,65.73,65.55,65.72,308600.0,38.2672,38.3605,38.2555,38.3547,308600.0
2008-09-10 14:35:00,65.72,65.9,65.71,65.78,562900.0,38.3547,38.4598,38.3489,38.3897,562900.0
2008-09-10 14:40:00,65.78,65.84,65.7,65.79,344000.0,38.3897,38.4247,38.343,38.3956,344000.0
2008-09-10 14:45:00,65.79,65.89,65.78,65.89,420100.0,38.3956,38.4539,38.3897,38.4539,420100.0
2008-09-10 14:50:00,65.89,65.92,65.87,65.9,414400.0,38.4539,38.4714,38.4423,38.4598,414400.0
2008-09-10 14:55:00,65.89,65.91,65.55,65.66,526200.0,38.4539,38.4656,38.2555,38.3197,526200.0
2008-09-10 15:00:00,65.66,65.76,65.59,65.68,339000.0,38.3197,38.3781,38.2788,38.3314,339000.0
2008-09-10 15:05:00,65.68,65.88,65.68,65.85,459900.0,38.3314,38.4481,38.3314,38.4306,459900.0
2008-09-10 15:10:00,65.85,65.93,65.77,65.9,643200.0,38.4306,38.4773,38.3839,38.4598,643200.0
2008-09-10 15:15:00,65.9,66.15,65.89,66.12,724800.0,38.4598,38.6057,38.4539,38.5882,724800.0
2008-09-10 15:20:00,66.12,66.28,66.12,66.18,618700.0,38.5882,38.6815,38.5882,38.6232,618700.0
2008-09-10 15:25:00,66.18,66.25,66.1,66.16,599600.0,38.6232,38.664,38.5765,38.6115,599600.0
2008-09-10 15:30:00,66.16,66.19,66.08,66.09,858600.0,38.6115,38.629,38.5648,38.5706,858600.0
2008-09-10 15:35:00,66.09,66.09,65.82,65.82,2104500.0,38.5706,38.5706,38.4131,38.4131,2104500.0
2008-09-10 15:40:00,65.82,65.93,65.77,65.79,917200.0,38.4131,38.4773,38.3839,38.3956,917200.0
2008-09-10 15:45:00,65.79,65.8,65.61,65.73,664200.0,38.3956,38.4014,38.2905,38.3605,664200.0
2008-09-10 15:50:00,65.73,65.8,65.66,65.68,664300.0,38.3605,38.4014,38.3197,38.3314,664300.0
2008-09-10 15:55:00,65.68,65.68,65.54,65.62,1441700.0,38.3314,38.3314,38.2497,38.2964,1441700.0
2008-09-10 16:00:00,65.6,65.63,65.42,65.52,57700.0,38.2847,38.3022,38.1796,38.238,57700.0
2008-09-10 16:05:00,65.52,65.52,65.52,65.52,4000.0,38.238,38.238,38.238,38.238,4000.0
2008-09-10 16:10:00,65.53,65.57,65.47,65.55,19100.0,38.2438,38.2672,38.2088,38.2555,19100.0
2008-09-11 09:30:00,65.12,65.37,64.94,65.04,645600.0,38.0045,38.1504,37.8995,37.9579,645600.0
2008-09-11 09:35:00,65.04,65.42,64.63,65.38,886200.0,37.9579,38.1796,37.7186,38.1563,886200.0
2008-09-11 09:40:00,65.38,65.63,64.95,65.08,979500.0,38.1563,38.3022,37.9053,37.9812,979500.0
2008-09-11 09:45:00,65.08,65.1,64.39,64.4,863900.0,37.9812,37.9929,37.5785,37.5843,863900.0
2008-09-11 09:50:00,64.39,64.81,64.35,64.68,766600.0,37.5785,37.8236,37.5552,37.7478,766600.0
2008-09-11 09:55:00,64.68,64.85,64.36,64.51,549900.0,37.7478,37.847,37.561,37.6485,549900.0
2008-09-11 10:00:00,64.54,64.77,64.06,64.07,660200.0,37.6661,37.8003,37.3859,37.3918,660200.0
2008-09-11 10:05:00,64.08,64.15,63.7,64.12,1311600.0,37.3976,37.4384,37.1758,37.4209,1311600.0
2008-09-11 10:10:00,64.13,64.7,64.13,64.61,1024800.0,37.4268,37.7594,37.4268,37.7069,1024800.0
2008-09-11 10:15:00,64.63,64.78,64.35,64.44,970900.0,37.7186,37.8061,37.5552,37.6077,970900.0
2008-09-11 10:20:00,64.44,64.59,64.34,64.58,886800.0,37.6077,37.6952,37.5493,37.6894,886800.0
2008-09-11 10:25:00,64.59,64.84,64.51,64.71,880400.0,37.6952,37.8411,37.6485,37.7653,880400.0
2008-09-11 10:30:00,64.7,64.79,64.46,64.63,658000.0,37.7594,37.812,37.6194,37.7186,658000.0
2008-09-11 10:35:00,64.63,64.75,63.94,64.28,1898500.0,37.7186,37.7886,37.3159,37.5143,1898500.0
2008-09-11 10:40:00,64.27,64.45,64.14,64.4,777700.0,37.5085,37.6135,37.4326,37.5843,777700.0
2008-09-11 10:45:00,64.4,64.65,64.23,64.54,685700.0,37.5843,37.7303,37.4851,37.6661,685700.0
2008-09-11 10:50:00,64.53,65.14,64.53,65.06,742700.0,37.6602,38.0162,37.6602,37.9695,742700.0
2008-09-11 10:55:00,65.06,65.08,64.61,64.84,686000.0,37.9695,37.9812,37.7069,37.8411,686000.0
2008-09-11 11:00:00,64.84,65.07,64.7,64.87,566400.0,37.8411,37.9754,37.7594,37.8586,566400.0
2008-09-11 11:05:00,64.87,65.18,64.85,65.07,562300.0,37.8586,38.0396,37.847,37.9754,562300.0
2008-09-11 11:10:00,65.06,65.21,64.9,65.19,627300.0,37.9695,38.0571,37.8762,38.0454,627300.0
2008-09-11 11:15:00,65.19,65.35,65.11,65.26,510300.0,38.0454,38.1388,37.9987,38.0863,510300.0
2008-09-11 11:20:00,65.24,65.45,65.19,65.33,468500.0,38.0746,38.1971,38.0454,38.1271,468500.0
2008-09-11 11:25:00,65.35,65.36,65.09,65.27,317100.0,38.1388,38.1446,37.987,38.0921,317100.0
2008-09-11 11:30:00,65.29,65.71,65.27,65.7,686600.0,38.1038,38.3489,38.0921,38.343,686600.0
2008-09-11 11:35:00,65.7,65.97,65.66,65.88,962200.0,38.343,38.5006,38.3197,38.4481,962200.0
2008-09-11 11:40:00,65.89,65.99,65.71,65.86,693400.0,38.4539,38.5123,38.3489,38.4364,693400.0
2008-09-11 11:45:00,65.86,65.93,65.68,65.76,598500.0,38.4364,38.4773,38.3314,38.3781,598500.0
2008-09-11 11:50:00,65.77,66.18,65.66,66.13,554700.0,38.3839,38.6232,38.3197,38.594,554700.0
2008-09-11 11:55:00,66.13,66.46,66.13,66.33,975200.0,38.594,38.7866,38.594,38.7107,975200.0
2008-09-11 12:00:00,66.34,66.83,66.28,66.83,1023600.0,38.7165,39.0025,38.6815,39.0025,1023600.0
2008-09-11 12:05:00,66.83,66.84,66.57,66.57,1243400.0,39.0025,39.0084,38.8508,38.8508,1243400.0
2008-09-11 12:10:00,66.58,66.66,66.36,66.39,794800.0,38.8566,38.9033,38.7282,38.7457,794800.0
2008-09-11 12:15:00,66.38,66.42,66.25,66.42,433000.0,38.7399,38.7632,38.664,38.7632,433000.0
2008-09-11 12:20:00,66.42,66.64,66.42,66.49,472200.0,38.7632,38.8916,38.7632,38.8041,472200.0
2008-09-11 12:25:00,66.49,66.53,66.13,66.15,570400.0,38.8041,38.8274,38.594,38.6057,570400.0
2008-09-11 12:30:00,66.16,66.2,65.87,66.08,829100.0,38.6115,38.6348,38.4423,38.5648,829100.0
2008-09-11 12:35:00,66.08,66.14,65.88,66.03,500400.0,38.5648,38.5998,38.4481,38.5356,500400.0
2008-09-11 12:40:00,66.03,66.03,65.55,65.63,457100.0,38.5356,38.5356,38.2555,38.3022,457100.0
2008-09-11 12:45:00,65.63,65.86,65.63,65.79,293800.0,38.3022,38.4364,38.3022,38.3956,293800.0
2008-09-11 12:50:00,65.79,65.9,65.54,65.62,418700.0,38.3956,38.4598,38.2497,38.2964,418700.0
2008-09-11 12:55:00,65.61,65.74,65.46,65.46,378700.0,38.2905,38.3664,38.203,38.203,378700.0
2008-09-11 13:00:00,65.47,65.54,65.39,65.49,458200.0,38.2088,38.2497,38.1621,38.2205,458200.0
2008-09-11 13:05:00,65.51,65.59,65.31,65.4,480800.0,38.2322,38.2788,38.1154,38.168,480800.0
2008-09-11 13:10:00,65.39,65.53,65.36,65.42,329800.0,38.1621,38.2438,38.1446,38.1796,329800.0
2008-09-11 13:15:00,65.43,65.43,65.09,65.15,596100.0,38.1855,38.1855,37.987,38.0221,596100.0
2008-09-11 13:20:00,65.16,65.28,65.0,65.09,451800.0,38.0279,38.0979,37.9345,37.987,451800.0
2008-09-11 13:25:00,65.08,65.22,64.8,65.14,1014200.0,37.9812,38.0629,37.8178,38.0162,1014200.0
2008-09-11 13:30:00,65.14,65.36,65.06,65.31,463600.0,38.0162,38.1446,37.9695,38.1154,463600.0
2008-09-11 13:35:00,65.3,65.53,65.3,65.51,262000.0,38.1096,38.2438,38.1096,38.2322,262000.0
2008-09-11 13:40:00,65.51,65.82,65.48,65.78,497300.0,38.2322,38.4131,38.2146,38.3897,497300.0
2008-09-11 13:45:00,65.77,65.8,65.55,65.72,506200.0,38.3839,38.4014,38.2555,38.3547,506200.0
2008-09-11 13:50:00,65.72,66.09,65.71,66.06,990100.0,38.3547,38.5706,38.3489,38.5531,990100.0
2008-09-11 13:55:00,66.06,66.21,65.78,66.0,343000.0,38.5531,38.6407,38.3897,38.5181,343000.0
2008-09-11 14:00:00,66.01,66.02,65.66,65.98,440500.0,38.524,38.5298,38.3197,38.5064,440500.0
2008-09-11 14:05:00,65.98,66.2,65.86,66.12,612300.0,38.5064,38.6348,38.4364,38.5882,612300.0
2008-09-11 14:10:00,66.11,66.21,65.8,66.13,438500.0,38.5823,38.6407,38.4014,38.594,438500.0
2008-09-11 14:15:00,66.14,66.21,65.96,66.2,470300.0,38.5998,38.6407,38.4948,38.6348,470300.0
2008-09-11 14:20:00,66.21,66.41,66.21,66.26,515100.0,38.6407,38.7574,38.6407,38.6699,515100.0
2008-09-11 14:25:00,66.26,66.36,66.17,66.29,372900.0,38.6699,38.7282,38.6173,38.6874,372900.0
2008-09-11 14:30:00,66.28,66.3,66.08,66.08,243700.0,38.6815,38.6932,38.5648,38.5648,243700.0
2008-09-11 14:35:00,66.09,66.09,65.78,65.78,271700.0,38.5706,38.5706,38.3897,38.3897,271700.0
2008-09-11 14:40:00,65.78,65.89,65.6,65.77,351100.0,38.3897,38.4539,38.2847,38.3839,351100.0
2008-09-11 14:45:00,65.78,66.26,65.78,66.24,402400.0,38.3897,38.6699,38.3897,38.6582,402400.0
2008-09-11 14:50:00,66.24,66.28,66.03,66.28,399100.0,38.6582,38.6815,38.5356,38.6815,399100.0
2008-09-11 14:55:00,66.28,66.31,66.0,66.07,247500.0,38.6815,38.699,38.5181,38.559,247500.0
2008-09-11 15:00:00,66.07,66.23,66.02,66.23,349400.0,38.559,38.6524,38.5298,38.6524,349400.0
2008-09-11 15:05:00,66.24,66.45,66.24,66.3,291000.0,38.6582,38.7807,38.6582,38.6932,291000.0
2008-09-11 15:10:00,66.3,66.34,66.09,66.09,338200.0,38.6932,38.7165,38.5706,38.5706,338200.0
2008-09-11 15:15:00,66.09,66.18,65.88,65.88,493400.0,38.5706,38.6232,38.4481,38.4481,493400.0
2008-09-11 15:20:00,65.88,65.98,65.73,65.85,473300.0,38.4481,38.5064,38.3605,38.4306,473300.0
2008-09-11 15:25:00,65.85,65.93,65.71,65.78,683600.0,38.4306,38.4773,38.3489,38.3897,683600.0
2008-09-11 15:30:00,65.79,65.81,65.55,65.77,685300.0,38.3956,38.4072,38.2555,38.3839,685300.0
2008-09-11 15:35:00,65.79,66.0,65.71,66.0,387700.0,38.3956,38.5181,38.3489,38.5181,387700.0
2008-09-11 15:40:00,66.0,66.31,65.91,66.24,535600.0,38.5181,38.699,38.4656,38.6582,535600.0
2008-09-11 15:45:00,66.23,66.53,66.22,66.44,620600.0,38.6524,38.8274,38.6465,38.7749,620600.0
2008-09-11 15:50:00,66.44,66.56,66.42,66.47,769600.0,38.7749,38.8449,38.7632,38.7924,769600.0
2008-09-11 15:55:00,66.48,66.83,66.47,66.8,1118200.0,38.7983,39.0025,38.7924,38.985,1118200.0
2008-09-11 16:00:00,66.79,66.87,66.71,66.85,120900.0,38.9792,39.0259,38.9325,39.0142,120900.0
2008-09-11 16:05:00,66.85,66.95,66.75,66.85,84000.0,39.0142,39.0725,38.9558,39.0142,84000.0
2008-09-11 16:10:00,66.85,66.86,66.78,66.85,5300.0,39.0142,39.02,38.9733,39.0142,5300.0
2008-09-12 09:30:00,66.76,67.86,66.75,67.61,1489600.0,38.9617,39.6036,38.9558,39.4577,1489600.0
2008-09-12 09:35:00,67.62,67.87,67.43,67.43,1214000.0,39.4636,39.6095,39.3527,39.3527,1214000.0
2008-09-12 09:40:00,67.44,67.75,67.34,67.6,1834700.0,39.3585,39.5394,39.3002,39.4519,1834700.0
2008-09-12 09:45:00,67.6,67.7,67.29,67.31,1270600.0,39.4519,39.5103,39.271,39.2826,1270600.0
2008-09-12 09:50:00,67.31,67.6,67.15,67.47,1166900.0,39.2826,39.4519,39.1893,39.376,1166900.0
2008-09-12 09:55:00,67.47,67.78,67.42,67.42,1103800.0,39.376,39.5569,39.3468,39.3468,1103800.0
2008-09-12 10:00:00,67.42,67.88,67.36,67.88,916900.0,39.3468,39.6153,39.3118,39.6153,916900.0
2008-09-12 10:05:00,67.87,68.08,67.21,68.06,875000.0,39.6095,39.732,39.2243,39.7204,875000.0
2008-09-12 10:10:00,68.07,68.15,67.85,67.93,928700.0,39.7262,39.7729,39.5978,39.6445,928700.0
2008-09-12 10:15:00,67.94,68.25,67.93,68.24,1189800.0,39.6503,39.8312,39.6445,39.8254,1189800.0
2008-09-12 10:20:00,68.24,68.52,68.18,68.49,878700.0,39.8254,39.9888,39.7904,39.9713,878700.0
2008-09-12 10:25:00,68.5,68.56,68.41,68.55,717000.0,39.9771,40.0122,39.9246,40.0063,717000.0
2008-09-12 10:30:00,68.55,68.55,68.31,68.37,869800.0,40.0063,40.0063,39.8663,39.9013,869800.0
2008-09-12 10:35:00,68.38,68.44,68.16,68.34,905200.0,39.9071,39.9421,39.7787,39.8838,905200.0
2008-09-12 10:40:00,68.35,68.61,68.33,68.58,1001000.0,39.8896,40.0413,39.8779,40.0238,1001000.0
2008-09-12 10:45:00,68.58,68.67,68.42,68.47,1080700.0,40.0238,40.0764,39.9305,39.9596,1080700.0
2008-09-12 10:50:00,68.48,68.7,68.45,68.67,915000.0,39.9655,40.0939,39.948,40.0764,915000.0
2008-09-12 10:55:00,68.67,68.68,68.54,68.55,602300.0,40.0764,40.0822,40.0005,40.0063,602300.0
2008-09-12 11:00:00,68.56,68.75,68.48,68.51,625900.0,40.0122,40.123,39.9655,39.983,625900.0
2008-09-12 11:05:00,68.5,68.7,68.47,68.69,731700.0,39.9771,40.0939,39.9596,40.088,731700.0
2008-09-12 11:10:00,68.68,68.71,68.47,68.52,603900.0,40.0822,40.0997,39.9596,39.9888,603900.0
2008-09-12 11:15:00,68.53,68.7,68.51,68.55,1011200.0,39.9947,40.0939,39.983,40.0063,1011200.0
2008-09-12 11:20:00,68.55,68.77,68.53,68.77,1053100.0,40.0063,40.1347,39.9947,40.1347,1053100.0
2008-09-12 11:25:00,68.77,68.93,68.74,68.74,932400.0,40.1347,40.2281,40.1172,40.1172,932400.0
2008-09-12 11:30:00,68.74,68.89,68.61,68.7,726300.0,40.1172,40.2047,40.0413,40.0939,726300.0
2008-09-12 11:35:00,68.69,68.72,68.47,68.47,569400.0,40.088,40.1055,39.9596,39.9596,569400.0
2008-09-12 11:40:00,68.46,68.5,68.21,68.49,672600.0,39.9538,39.9771,39.8079,39.9713,672600.0
2008-09-12 11:45:00,68.49,68.58,68.37,68.57,538700.0,39.9713,40.0238,39.9013,40.018,538700.0
2008-09-12 11:50:00,68.58,68.61,68.44,68.5,462000.0,40.0238,40.0413,39.9421,39.9771,462000.0
2008-09-12 11:55:00,68.5,68.54,68.31,68.35,375500.0,39.9771,40.0005,39.8663,39.8896,375500.0
2008-09-12 12:00:00,68.35,68.6,68.2,68.2,486200.0,39.8896,40.0355,39.8021,39.8021,486200.0
2008-09-12 12:05:00,68.2,68.25,68.09,68.12,544400.0,39.8021,39.8312,39.7379,39.7554,544400.0
2008-09-12 12:10:00,68.13,68.15,67.81,68.03,1069700.0,39.7612,39.7729,39.5745,39.7028,1069700.0
2008-09-12 12:15:00,68.03,68.31,67.96,68.29,524800.0,39.7028,39.8663,39.662,39.8546,524800.0
2008-09-12 12:20:00,68.3,68.44,68.24,68.27,365700.0,39.8604,39.9421,39.8254,39.8429,365700.0
2008-09-12 12:25:00,68.27,68.39,68.15,68.36,566600.0,39.8429,39.9129,39.7729,39.8954,566600.0
2008-09-12 12:30:00,68.37,68.46,68.1,68.32,1485200.0,39.9013,39.9538,39.7437,39.8721,1485200.0
2008-09-12 12:35:00,68.31,68.38,68.28,68.36,203500.0,39.8663,39.9071,39.8487,39.8954,203500.0
2008-09-12 12:40:00,68.36,68.48,68.34,68.38,245100.0,39.8954,39.9655,39.8838,39.9071,245100.0
2008-09-12 12:45:00,68.37,68.38,68.16,68.26,346700.0,39.9013,39.9071,39.7787,39.8371,346700.0
2008-09-12 12:50:00,68.27,68.29,68.11,68.15,411900.0,39.8429,39.8546,39.7495,39.7729,411900.0
2008-09-12 12:55:00,68.15,68.27,68.15,68.17,253100.0,39.7729,39.8429,39.7729,39.7846,253100.0
2008-09-12 13:00:00,68.17,68.35,68.13,68.23,283600.0,39.7846,39.8896,39.7612,39.8196,283600.0
2008-09-12 13:05:00,68.23,68.28,68.15,68.26,169200.0,39.8196,39.8487,39.7729,39.8371,169200.0
2008-09-12 13:10:00,68.28,68.36,68.15,68.18,297300.0,39.8487,39.8954,39.7729,39.7904,297300.0
2008-09-12 13:15:00,68.18,68.49,68.18,68.27,404200.0,39.7904,39.9713,39.7904,39.8429,404200.0
2008-09-12 13:20:00,68.27,68.35,68.12,68.2,459300.0,39.8429,39.8896,39.7554,39.8021,459300.0
2008-09-12 13:25:00,68.2,68.34,68.17,68.34,282200.0,39.8021,39.8838,39.7846,39.8838,282200.0
2008-09-12 13:30:00,68.34,68.45,68.26,68.44,419300.0,39.8838,39.948,39.8371,39.9421,419300.0
2008-09-12 13:35:00,68.44,68.47,68.24,68.27,345700.0,39.9421,39.9596,39.8254,39.8429,345700.0
2008-09-12 13:40:00,68.29,68.35,68.06,68.09,629800.0,39.8546,39.8896,39.7204,39.7379,629800.0
2008-09-12 13:45:00,68.09,68.14,67.64,67.72,911800.0,39.7379,39.767,39.4752,39.5219,911800.0
2008-09-12 13:50:00,67.73,67.93,67.69,67.88,536600.0,39.5278,39.6445,39.5044,39.6153,536600.0
2008-09-12 13:55:00,67.88,68.11,67.77,68.09,575800.0,39.6153,39.7495,39.5511,39.7379,575800.0
2008-09-12 14:00:00,68.08,68.1,67.81,67.96,416900.0,39.732,39.7437,39.5745,39.662,416900.0
2008-09-12 14:05:00,67.98,68.16,67.91,67.93,586500.0,39.6737,39.7787,39.6328,39.6445,586500.0
2008-09-12 14:10:00,67.94,67.96,67.81,67.9,270100.0,39.6503,39.662,39.5745,39.627,270100.0
2008-09-12 14:15:00,67.9,68.02,67.76,67.89,360500.0,39.627,39.697,39.5453,39.6211,360500.0
2008-09-12 14:20:00,67.88,68.02,67.85,68.02,281600.0,39.6153,39.697,39.5978,39.697,281600.0
2008-09-12 14:25:00,68.01,68.08,67.85,67.98,382100.0,39.6912,39.732,39.5978,39.6737,382100.0
2008-09-12 14:30:00,67.98,68.03,67.8,67.83,220000.0,39.6737,39.7028,39.5686,39.5861,220000.0
2008-09-12 14:35:00,67.83,68.09,67.83,68.08,125900.0,39.5861,39.7379,39.5861,39.732,125900.0
2008-09-12 14:40:00,68.09,68.43,68.06,68.35,385400.0,39.7379,39.9363,39.7204,39.8896,385400.0
2008-09-12 14:45:00,68.36,68.54,68.33,68.49,491200.0,39.8954,40.0005,39.8779,39.9713,491200.0
2008-09-12 14:50:00,68.5,68.62,68.46,68.6,329100.0,39.9771,40.0472,39.9538,40.0355,329100.0
2008-09-12 14:55:00,68.6,68.91,68.59,68.86,791900.0,40.0355,40.2164,40.0297,40.1872,791900.0
2008-09-12 15:00:00,68.86,68.88,68.53,68.58,412800.0,40.1872,40.1989,39.9947,40.0238,412800.0
2008-09-12 15:05:00,68.57,68.82,68.5,68.65,509400.0,40.018,40.1639,39.9771,40.0647,509400.0
2008-09-12 15:10:00,68.66,68.9,68.59,68.89,421200.0,40.0705,40.2106,40.0297,40.2047,421200.0
2008-09-12 15:15:00,68.89,68.98,68.82,68.83,482200.0,40.2047,40.2573,40.1639,40.1697,482200.0
2008-09-12 15:20:00,68.83,68.94,68.74,68.88,604000.0,40.1697,40.2339,40.1172,40.1989,604000.0
2008-09-12 15:25:00,68.88,68.96,68.73,68.86,391400.0,40.1989,40.2456,40.1114,40.1872,391400.0
2008-09-12 15:30:00,68.86,68.86,68.56,68.6,388900.0,40.1872,40.1872,40.0122,40.0355,388900.0
2008-09-12 15:35:00,68.59,68.6,68.32,68.48,763000.0,40.0297,40.0355,39.8721,39.9655,763000.0
2008-09-12 15:40:00,68.47,68.7,68.47,68.62,528300.0,39.9596,40.0939,39.9596,40.0472,528300.0
2008-09-12 15:45:00,68.62,68.73,68.57,68.65,589200.0,40.0472,40.1114,40.018,40.0647,589200.0
2008-09-12 15:50:00,68.64,68.69,68.56,68.62,930800.0,40.0588,40.088,40.0122,40.0472,930800.0
2008-09-12 15:55:00,68.62,68.77,68.6,68.76,1603800.0,40.0472,40.1347,40.0355,40.1289,1603800.0
2008-09-12 16:00:00,68.75,68.85,68.65,68.76,53500.0,40.123,40.1814,40.0647,40.1289,53500.0
2008-09-12 16:05:00,68.85,68.85,68.7,68.7,60600.0,40.1814,40.1814,40.0939,40.0939,60600.0
2008-09-12 16:10:00,68.83,68.83,68.83,68.83,1000.0,40.1697,40.1697,40.1697,40.1697,1000.0
2008-09-15 09:30:00,65.7,65.95,65.17,65.3,1044600.0,38.343,38.4889,38.0337,38.1096,1044600.0
2008-09-15 09:35:00,65.32,65.68,65.24,65.24,602400.0,38.1213,38.3314,38.0746,38.0746,602400.0
2008-09-15 09:40:00,65.24,65.29,64.94,65.28,1141200.0,38.0746,38.1038,37.8995,38.0979,1141200.0
2008-09-15 09:45:00,65.28,66.16,65.18,66.0,1364300.0,38.0979,38.6115,38.0396,38.5181,1364300.0
2008-09-15 09:50:00,65.98,66.02,65.44,65.51,1349100.0,38.5064,38.5298,38.1913,38.2322,1349100.0
2008-09-15 09:55:00,65.56,65.67,65.2,65.42,905900.0,38.2613,38.3255,38.0512,38.1796,905900.0
2008-09-15 10:00:00,65.41,65.49,65.15,65.45,973000.0,38.1738,38.2205,38.0221,38.1971,973000.0
2008-09-15 10:05:00,65.45,65.65,65.35,65.45,771500.0,38.1971,38.3139,38.1388,38.1971,771500.0
2008-09-15 10:10:00,65.45,65.96,65.36,65.83,1018000.0,38.1971,38.4948,38.1446,38.4189,1018000.0
2008-09-15 10:15:00,65.84,66.12,65.8,65.93,637900.0,38.4247,38.5882,38.4014,38.4773,637900.0
2008-09-15 10:20:00,65.93,65.97,65.69,65.79,652100.0,38.4773,38.5006,38.3372,38.3956,652100.0
2008-09-15 10:25:00,65.79,66.0,65.73,65.9,563800.0,38.3956,38.5181,38.3605,38.4598,563800.0
2008-09-15 10:30:00,65.91,66.49,65.88,66.48,1029000.0,38.4656,38.8041,38.4481,38.7983,1029000.0
2008-09-15 10:35:00,66.48,66.69,65.95,66.03,1237800.0,38.7983,38.9208,38.4889,38.5356,1237800.0
2008-09-15 10:40:00,66.02,66.1,65.78,65.86,760500.0,38.5298,38.5765,38.3897,38.4364,760500.0
2008-09-15 10:45:00,65.86,66.05,65.74,65.95,589300.0,38.4364,38.5473,38.3664,38.4889,589300.0
2008-09-15 10:50:00,65.95,66.82,65.88,66.71,937200.0,38.4889,38.9967,38.4481,38.9325,937200.0
2008-09-15 10:55:00,66.71,66.73,66.39,66.42,664500.0,38.9325,38.9442,38.7457,38.7632,664500.0
2008-09-15 11:00:00,66.44,66.62,66.33,66.44,844300.0,38.7749,38.88,38.7107,38.7749,844300.0
2008-09-15 11:05:00,66.44,66.44,66.17,66.23,515400.0,38.7749,38.7749,38.6173,38.6524,515400.0
2008-09-15 11:10:00,66.24,66.48,66.21,66.35,516800.0,38.6582,38.7983,38.6407,38.7224,516800.0
2008-09-15 11:15:00,66.34,66.53,66.31,66.33,504300.0,38.7165,38.8274,38.699,38.7107,504300.0
2008-09-15 11:20:00,66.33,66.6,66.32,66.44,358400.0,38.7107,38.8683,38.7049,38.7749,358400.0
2008-09-15 11:25:00,66.43,66.44,65.77,65.77,362800.0,38.7691,38.7749,38.3839,38.3839,362800.0
2008-09-15 11:30:00,65.77,66.22,65.75,65.86,455000.0,38.3839,38.6465,38.3722,38.4364,455000.0
2008-09-15 11:35:00,65.86,65.96,65.77,65.8,366700.0,38.4364,38.4948,38.3839,38.4014,366700.0
2008-09-15 11:40:00,65.8,65.97,65.69,65.76,571500.0,38.4014,38.5006,38.3372,38.3781,571500.0
2008-09-15 11:45:00,65.75,66.22,65.66,65.87,414000.0,38.3722,38.6465,38.3197,38.4423,414000.0
2008-09-15 11:50:00,65.87,66.21,65.73,65.81,337800.0,38.4423,38.6407,38.3605,38.4072,337800.0
2008-09-15 11:55:00,65.81,66.21,65.71,65.85,529400.0,38.4072,38.6407,38.3489,38.4306,529400.0
2008-09-15 12:00:00,65.86,66.18,65.78,66.09,550200.0,38.4364,38.6232,38.3897,38.5706,550200.0
2008-09-15 12:05:00,66.09,66.78,66.09,66.57,1097300.0,38.5706,38.9733,38.5706,38.8508,1097300.0
2008-09-15 12:10:00,66.57,66.86,66.46,66.6,698100.0,38.8508,39.02,38.7866,38.8683,698100.0
2008-09-15 12:15:00,66.61,66.74,66.41,66.5,335500.0,38.8741,38.95,38.7574,38.8099,335500.0
2008-09-15 12:20:00,66.5,66.86,66.47,66.77,638500.0,38.8099,39.02,38.7924,38.9675,638500.0
2008-09-15 12:25:00,66.79,66.79,66.29,66.35,514100.0,38.9792,38.9792,38.6874,38.7224,514100.0
2008-09-15 12:30:00,66.34,66.56,66.26,66.34,389500.0,38.7165,38.8449,38.6699,38.7165,389500.0
2008-09-15 12:35:00,66.34,66.48,66.19,66.44,288100.0,38.7165,38.7983,38.629,38.7749,288100.0
2008-09-15 12:40:00,66.44,66.56,66.28,66.35,368900.0,38.7749,38.8449,38.6815,38.7224,368900.0
2008-09-15 12:45:00,66.35,66.7,66.25,66.38,605700.0,38.7224,38.9266,38.664,38.7399,605700.0
2008-09-15 12:50:00,66.38,66.73,66.29,66.7,513700.0,38.7399,38.9442,38.6874,38.9266,513700.0
2008-09-15 12:55:00,66.68,67.0,66.68,66.7,457500.0,38.915,39.1017,38.915,38.9266,457500.0
2008-09-15 13:00:00,66.69,66.95,66.68,66.9,494300.0,38.9208,39.0725,38.915,39.0434,494300.0
2008-09-15 13:05:00,66.92,66.98,66.81,66.83,208100.0,39.055,39.0901,38.9908,39.0025,208100.0
2008-09-15 13:10:00,66.87,66.97,66.83,66.89,260700.0,39.0259,39.0842,39.0025,39.0375,260700.0
2008-09-15 13:15:00,66.9,67.21,66.87,67.09,450600.0,39.0434,39.2243,39.0259,39.1543,450600.0
2008-09-15 13:20:00,67.09,67.15,66.88,66.9,408300.0,39.1543,39.1893,39.0317,39.0434,408300.0
2008-09-15 13:25:00,66.9,66.94,66.63,66.69,291200.0,39.0434,39.0667,38.8858,38.9208,291200.0
2008-09-15 13:30:00,66.7,66.81,66.62,66.75,246700.0,38.9266,38.9908,38.88,38.9558,246700.0
2008-09-15 13:35:00,66.75,66.76,66.43,66.48,273000.0,38.9558,38.9617,38.7691,38.7983,273000.0
2008-09-15 13:40:00,66.48,66.67,66.27,66.6,387500.0,38.7983,38.9091,38.6757,38.8683,387500.0
2008-09-15 13:45:00,66.6,66.75,66.38,66.38,329400.0,38.8683,38.9558,38.7399,38.7399,329400.0
2008-09-15 13:50:00,66.37,66.4,65.88,65.9,416000.0,38.7341,38.7516,38.4481,38.4598,416000.0
2008-09-15 13:55:00,65.88,66.11,65.83,66.06,521700.0,38.4481,38.5823,38.4189,38.5531,521700.0
2008-09-15 14:00:00,66.03,66.23,65.98,66.15,736900.0,38.5356,38.6524,38.5064,38.6057,736900.0
2008-09-15 14:05:00,66.15,66.24,65.94,65.94,488000.0,38.6057,38.6582,38.4831,38.4831,488000.0
2008-09-15 14:10:00,65.94,65.95,65.54,65.58,636900.0,38.4831,38.4889,38.2497,38.273,636900.0
2008-09-15 14:15:00,65.57,65.9,65.5,65.67,941500.0,38.2672,38.4598,38.2263,38.3255,941500.0
2008-09-15 14:20:00,65.68,65.82,65.58,65.67,362600.0,38.3314,38.4131,38.273,38.3255,362600.0
2008-09-15 14:25:00,65.67,65.98,65.57,65.62,545900.0,38.3255,38.5064,38.2672,38.2964,545900.0
2008-09-15 14:30:00,65.61,65.78,65.53,65.6,242600.0,38.2905,38.3897,38.2438,38.2847,242600.0
2008-09-15 14:35:00,65.6,65.78,65.45,65.45,328900.0,38.2847,38.3897,38.1971,38.1971,328900.0
2008-09-15 14:40:00,65.44,65.48,65.0,65.01,548500.0,38.1913,38.2146,37.9345,37.9404,548500.0
2008-09-15 14:45:00,65.0,65.17,64.95,65.17,477000.0,37.9345,38.0337,37.9053,38.0337,477000.0
2008-09-15 14:50:00,65.17,65.63,65.08,65.53,607800.0,38.0337,38.3022,37.9812,38.2438,607800.0
2008-09-15 14:55:00,65.52,65.52,65.16,65.16,464500.0,38.238,38.238,38.0279,38.0279,464500.0
2008-09-15 15:00:00,65.16,65.19,64.88,64.88,511700.0,38.0279,38.0454,37.8645,37.8645,511700.0
2008-09-15 15:05:00,64.86,65.03,64.41,64.43,1154900.0,37.8528,37.952,37.5902,37.6019,1154900.0
2008-09-15 15:10:00,64.43,64.99,64.28,64.98,895800.0,37.6019,37.9287,37.5143,37.9228,895800.0
2008-09-15 15:15:00,64.99,65.02,64.53,64.54,700200.0,37.9287,37.9462,37.6602,37.6661,700200.0
2008-09-15 15:20:00,64.53,64.54,64.0,64.01,1083500.0,37.6602,37.6661,37.3509,37.3567,1083500.0
2008-09-15 15:25:00,64.01,64.24,63.68,63.83,1224400.0,37.3567,37.491,37.1642,37.2517,1224400.0
2008-09-15 15:30:00,63.8,64.79,63.77,64.73,1257600.0,37.2342,37.812,37.2167,37.7769,1257600.0
2008-09-15 15:35:00,64.73,65.05,64.68,64.75,1290300.0,37.7769,37.9637,37.7478,37.7886,1290300.0
2008-09-15 15:40:00,64.74,64.96,64.57,64.68,793800.0,37.7828,37.9112,37.6836,37.7478,793800.0
2008-09-15 15:45:00,64.7,64.7,64.18,64.23,854300.0,37.7594,37.7594,37.456,37.4851,854300.0
2008-09-15 15:50:00,64.23,64.25,63.86,64.11,1189300.0,37.4851,37.4968,37.2692,37.4151,1189300.0
2008-09-15 15:55:00,64.13,64.18,63.95,64.05,1053800.0,37.4268,37.456,37.3217,37.3801,1053800.0
2008-09-15 16:00:00,63.96,64.1,63.87,63.9,33700.0,37.3276,37.4093,37.275,37.2925,33700.0
2008-09-15 16:05:00,63.95,63.96,63.93,63.96,25200.0,37.3217,37.3276,37.3101,37.3276,25200.0
2008-09-15 16:10:00,63.95,64.02,63.84,63.84,79700.0,37.3217,37.3626,37.2575,37.2575,79700.0
2008-09-16 09:30:00,61.76,62.11,61.15,61.32,1084400.0,36.0436,36.2479,35.6876,35.7868,1084400.0
2008-09-16 09:35:00,61.32,61.42,61.08,61.1,875000.0,35.7868,35.8452,35.6468,35.6584,875000.0
2008-09-16 09:40:00,61.1,61.97,61.08,61.68,1552500.0,35.6584,36.1662,35.6468,35.9969,1552500.0
2008-09-16 09:45:00,61.67,61.87,61.59,61.87,1184400.0,35.9911,36.1078,35.9444,36.1078,1184400.0
2008-09-16 09:50:00,61.87,61.95,61.54,61.54,1108600.0,36.1078,36.1545,35.9152,35.9152,1108600.0
2008-09-16 09:55:00,61.52,61.56,61.15,61.16,862200.0,35.9036,35.9269,35.6876,35.6935,862200.0
2008-09-16 10:00:00,61.15,61.7,61.06,61.67,968400.0,35.6876,36.0086,35.6351,35.9911,968400.0
2008-09-16 10:05:00,61.67,61.89,61.59,61.61,1091300.0,35.9911,36.1195,35.9444,35.9561,1091300.0
2008-09-16 10:10:00,61.61,61.95,61.45,61.95,1114600.0,35.9561,36.1545,35.8627,36.1545,1114600.0
2008-09-16 10:15:00,61.96,62.2,61.67,61.67,1175300.0,36.1603,36.3004,35.9911,35.9911,1175300.0
2008-09-16 10:20:00,61.67,62.02,61.62,61.83,861900.0,35.9911,36.1954,35.9619,36.0845,861900.0
2008-09-16 10:25:00,61.84,62.22,61.61,62.17,1103500.0,36.0903,36.3121,35.9561,36.2829,1103500.0
2008-09-16 10:30:00,62.18,62.5,61.99,62.37,716500.0,36.2887,36.4755,36.1779,36.3996,716500.0
2008-09-16 10:35:00,62.36,62.58,62.17,62.21,754000.0,36.3938,36.5222,36.2829,36.3062,754000.0
2008-09-16 10:40:00,62.2,62.26,61.82,62.08,586400.0,36.3004,36.3354,36.0786,36.2304,586400.0
2008-09-16 10:45:00,62.08,62.33,61.92,62.2,762600.0,36.2304,36.3763,36.137,36.3004,762600.0
2008-09-16 10:50:00,62.2,62.94,61.98,62.94,1190300.0,36.3004,36.7323,36.172,36.7323,1190300.0
2008-09-16 10:55:00,62.94,63.47,62.85,63.01,2012300.0,36.7323,37.0416,36.6798,36.7731,2012300.0
2008-09-16 11:00:00,63.01,63.76,62.86,63.75,1160700.0,36.7731,37.2108,36.6856,37.205,1160700.0
2008-09-16 11:05:00,63.76,63.89,63.33,63.4,945600.0,37.2108,37.2867,36.9599,37.0007,945600.0
2008-09-16 11:10:00,63.4,63.51,63.06,63.33,882500.0,37.0007,37.0649,36.8023,36.9599,882500.0
2008-09-16 11:15:00,63.36,63.37,62.56,62.59,1254900.0,36.9774,36.9832,36.5105,36.528,1254900.0
2008-09-16 11:20:00,62.59,62.68,62.17,62.4,1304100.0,36.528,36.5805,36.2829,36.4171,1304100.0
2008-09-16 11:25:00,62.38,62.62,62.23,62.24,709800.0,36.4055,36.5455,36.3179,36.3238,709800.0
2008-09-16 11:30:00,62.24,62.7,62.23,62.51,457600.0,36.3238,36.5922,36.3179,36.4813,457600.0
2008-09-16 11:35:00,62.51,62.84,62.43,62.74,676700.0,36.4813,36.6739,36.4346,36.6156,676700.0
2008-09-16 11:40:00,62.74,62.86,62.48,62.73,575600.0,36.6156,36.6856,36.4638,36.6097,575600.0
2008-09-16 11:45:00,62.73,63.27,62.69,63.17,686100.0,36.6097,36.9249,36.5864,36.8665,686100.0
2008-09-16 11:50:00,63.17,63.56,63.14,63.33,575800.0,36.8665,37.0941,36.849,36.9599,575800.0
2008-09-16 11:55:00,63.32,63.59,63.21,63.39,526500.0,36.9541,37.1116,36.8899,36.9949,526500.0
2008-09-16 12:00:00,63.39,63.86,63.36,63.45,627500.0,36.9949,37.2692,36.9774,37.0299,627500.0
2008-09-16 12:05:00,63.45,63.59,63.13,63.3,636500.0,37.0299,37.1116,36.8432,36.9424,636500.0
2008-09-16 12:10:00,63.32,63.4,63.05,63.08,436600.0,36.9541,37.0007,36.7965,36.814,436600.0
2008-09-16 12:15:00,63.07,63.78,62.98,63.75,529600.0,36.8082,37.2225,36.7556,37.205,529600.0
2008-09-16 12:20:00,63.77,63.98,63.64,63.8,486800.0,37.2167,37.3392,37.1408,37.2342,486800.0
2008-09-16 12:25:00,63.8,63.95,63.55,63.75,456900.0,37.2342,37.3217,37.0883,37.205,456900.0
2008-09-16 12:30:00,63.75,63.89,63.44,63.8,438000.0,37.205,37.2867,37.0241,37.2342,438000.0
2008-09-16 12:35:00,63.81,63.91,63.71,63.75,277500.0,37.24,37.2984,37.1817,37.205,277500.0
2008-09-16 12:40:00,63.74,63.87,63.45,63.67,456300.0,37.1992,37.275,37.0299,37.1583,456300.0
2008-09-16 12:45:00,63.67,63.76,63.55,63.66,190600.0,37.1583,37.2108,37.0883,37.1525,190600.0
2008-09-16 12:50:00,63.64,63.7,63.44,63.55,470900.0,37.1408,37.1758,37.0241,37.0883,470900.0
2008-09-16 12:55:00,63.52,63.77,63.45,63.76,450700.0,37.0708,37.2167,37.0299,37.2108,450700.0
2008-09-16 13:00:00,63.78,63.85,63.54,63.6,593500.0,37.2225,37.2634,37.0824,37.1175,593500.0
2008-09-16 13:05:00,63.61,63.77,63.5,63.77,231000.0,37.1233,37.2167,37.0591,37.2167,231000.0
2008-09-16 13:10:00,63.76,63.91,63.73,63.88,372000.0,37.2108,37.2984,37.1933,37.2809,372000.0
2008-09-16 13:15:00,63.88,63.88,63.47,63.49,334100.0,37.2809,37.2809,37.0416,37.0533,334100.0
2008-09-16 13:20:00,63.48,63.74,63.48,63.61,249500.0,37.0474,37.1992,37.0474,37.1233,249500.0
2008-09-16 13:25:00,63.6,63.76,63.57,63.74,318000.0,37.1175,37.2108,37.1,37.1992,318000.0
2008-09-16 13:30:00,63.74,63.96,63.71,63.95,330600.0,37.1992,37.3276,37.1817,37.3217,330600.0
2008-09-16 13:35:00,63.95,64.0,63.8,63.82,406200.0,37.3217,37.3509,37.2342,37.2459,406200.0
2008-09-16 13:40:00,63.82,63.87,63.68,63.69,217200.0,37.2459,37.275,37.1642,37.17,217200.0
2008-09-16 13:45:00,63.69,63.74,63.45,63.54,363400.0,37.17,37.1992,37.0299,37.0824,363400.0
2008-09-16 13:50:00,63.54,63.61,63.25,63.6,226100.0,37.0824,37.1233,36.9132,37.1175,226100.0
2008-09-16 13:55:00,63.62,63.83,63.62,63.77,307100.0,37.1291,37.2517,37.1291,37.2167,307100.0
2008-09-16 14:00:00,63.75,63.85,63.72,63.79,244600.0,37.205,37.2634,37.1875,37.2283,244600.0
2008-09-16 14:05:00,63.8,63.84,63.5,63.53,304500.0,37.2342,37.2575,37.0591,37.0766,304500.0
2008-09-16 14:10:00,63.55,63.6,62.55,62.68,665500.0,37.0883,37.1175,36.5047,36.5805,665500.0
2008-09-16 14:15:00,62.67,63.46,62.45,62.81,973600.0,36.5747,37.0358,36.4463,36.6564,973600.0
2008-09-16 14:20:00,62.81,62.92,62.49,62.81,730600.0,36.6564,36.7206,36.4697,36.6564,730600.0
2008-09-16 14:25:00,62.81,63.28,62.68,63.15,615000.0,36.6564,36.9307,36.5805,36.8548,615000.0
2008-09-16 14:30:00,63.15,63.57,62.97,63.05,571900.0,36.8548,37.1,36.7498,36.7965,571900.0
2008-09-16 14:35:00,63.05,64.44,62.79,64.42,1005100.0,36.7965,37.6077,36.6447,37.596,1005100.0
2008-09-16 14:40:00,64.44,64.48,63.8,63.9,925500.0,37.6077,37.631,37.2342,37.2925,925500.0
2008-09-16 14:45:00,63.91,64.68,63.85,64.53,915600.0,37.2984,37.7478,37.2634,37.6602,915600.0
2008-09-16 14:50:00,64.54,64.86,64.47,64.81,746100.0,37.6661,37.8528,37.6252,37.8236,746100.0
2008-09-16 14:55:00,64.81,65.59,64.81,65.45,975400.0,37.8236,38.2788,37.8236,38.1971,975400.0
2008-09-16 15:00:00,65.44,65.48,64.84,65.11,793700.0,38.1913,38.2146,37.8411,37.9987,793700.0
2008-09-16 15:05:00,65.11,65.54,64.99,65.46,819300.0,37.9987,38.2497,37.9287,38.203,819300.0
2008-09-16 15:10:00,65.47,65.72,65.27,65.69,492400.0,38.2088,38.3547,38.0921,38.3372,492400.0
2008-09-16 15:15:00,65.7,66.1,65.64,65.9,821200.0,38.343,38.5765,38.308,38.4598,821200.0
2008-09-16 15:20:00,65.9,65.94,65.52,65.64,1114000.0,38.4598,38.4831,38.238,38.308,1114000.0
2008-09-16 15:25:00,65.63,65.79,65.09,65.13,784600.0,38.3022,38.3956,37.987,38.0104,784600.0
2008-09-16 15:30:00,65.13,65.5,65.06,65.3,502300.0,38.0104,38.2263,37.9695,38.1096,502300.0
2008-09-16 15:35:00,65.32,66.0,65.3,65.93,697700.0,38.1213,38.5181,38.1096,38.4773,697700.0
2008-09-16 15:40:00,65.93,66.05,65.47,65.62,718700.0,38.4773,38.5473,38.2088,38.2964,718700.0
2008-09-16 15:45:00,65.62,66.09,65.43,65.98,1130100.0,38.2964,38.5706,38.1855,38.5064,1130100.0
2008-09-16 15:50:00,65.98,66.17,65.56,65.63,1032100.0,38.5064,38.6173,38.2613,38.3022,1032100.0
2008-09-16 15:55:00,65.63,66.14,65.61,66.08,1490400.0,38.3022,38.5998,38.2905,38.5648,1490400.0
2008-09-16 16:00:00,66.08,66.22,66.0,66.19,122800.0,38.5648,38.6465,38.5181,38.629,122800.0
2008-09-16 16:05:00,65.8,66.19,65.8,66.19,25400.0,38.4014,38.629,38.4014,38.629,25400.0
2008-09-16 16:10:00,66.24,66.24,66.17,66.24,5600.0,38.6582,38.6582,38.6173,38.6582,5600.0
2008-09-17 09:30:00,65.43,66.0,65.08,65.3,563500.0,38.1855,38.5181,37.9812,38.1096,563500.0
2008-09-17 09:35:00,65.32,65.32,64.95,65.16,589200.0,38.1213,38.1213,37.9053,38.0279,589200.0
2008-09-17 09:40:00,65.16,66.17,65.16,66.0,1134200.0,38.0279,38.6173,38.0279,38.5181,1134200.0
2008-09-17 09:45:00,66.01,66.08,65.74,65.91,1351600.0,38.524,38.5648,38.3664,38.4656,1351600.0
2008-09-17 09:50:00,65.91,65.91,65.28,65.66,741100.0,38.4656,38.4656,38.0979,38.3197,741100.0
2008-09-17 09:55:00,65.66,65.7,65.45,65.53,970600.0,38.3197,38.343,38.1971,38.2438,970600.0
2008-09-17 10:00:00,65.53,66.22,65.52,66.0,927700.0,38.2438,38.6465,38.238,38.5181,927700.0
2008-09-17 10:05:00,66.0,66.23,65.81,66.11,896400.0,38.5181,38.6524,38.4072,38.5823,896400.0
2008-09-17 10:10:00,66.12,66.51,66.12,66.36,1513200.0,38.5882,38.8158,38.5882,38.7282,1513200.0
2008-09-17 10:15:00,66.36,66.7,66.28,66.5,973400.0,38.7282,38.9266,38.6815,38.8099,973400.0
2008-09-17 10:20:00,66.5,66.6,66.19,66.23,977100.0,38.8099,38.8683,38.629,38.6524,977100.0
2008-09-17 10:25:00,66.21,66.35,66.08,66.08,682000.0,38.6407,38.7224,38.5648,38.5648,682000.0
2008-09-17 10:30:00,66.08,66.31,65.86,65.86,874800.0,38.5648,38.699,38.4364,38.4364,874800.0
2008-09-17 10:35:00,65.86,66.19,65.19,65.47,2528000.0,38.4364,38.629,38.0454,38.2088,2528000.0
2008-09-17 10:40:00,65.47,65.51,65.0,65.38,1000700.0,38.2088,38.2322,37.9345,38.1563,1000700.0
2008-09-17 10:45:00,65.38,65.44,64.94,65.08,890700.0,38.1563,38.1913,37.8995,37.9812,890700.0
2008-09-17 10:50:00,65.08,65.1,64.73,65.1,1224700.0,37.9812,37.9929,37.7769,37.9929,1224700.0
2008-09-17 10:55:00,65.11,65.34,65.0,65.23,720700.0,37.9987,38.1329,37.9345,38.0687,720700.0
2008-09-17 11:00:00,65.22,65.41,65.02,65.02,532100.0,38.0629,38.1738,37.9462,37.9462,532100.0
2008-09-17 11:05:00,65.02,65.02,64.73,64.77,398600.0,37.9462,37.9462,37.7769,37.8003,398600.0
2008-09-17 11:10:00,64.78,64.82,64.6,64.67,460700.0,37.8061,37.8295,37.7011,37.7419,460700.0
2008-09-17 11:15:00,64.68,64.87,64.63,64.66,559100.0,37.7478,37.8586,37.7186,37.7361,559100.0
2008-09-17 11:20:00,64.66,64.78,64.59,64.7,465400.0,37.7361,37.8061,37.6952,37.7594,465400.0
2008-09-17 11:25:00,64.71,64.71,63.76,63.89,623000.0,37.7653,37.7653,37.2108,37.2867,623000.0
2008-09-17 11:30:00,63.89,64.19,63.85,64.06,1228300.0,37.2867,37.4618,37.2634,37.3859,1228300.0
2008-09-17 11:35:00,64.07,64.24,63.88,64.22,814000.0,37.3918,37.491,37.2809,37.4793,814000.0
2008-09-17 11:40:00,64.22,64.36,63.97,64.35,541800.0,37.4793,37.561,37.3334,37.5552,541800.0
2008-09-17 11:45:00,64.35,64.75,64.34,64.53,723300.0,37.5552,37.7886,37.5493,37.6602,723300.0
2008-09-17 11:50:00,64.53,64.75,64.37,64.45,429800.0,37.6602,37.7886,37.5668,37.6135,429800.0
2008-09-17 11:55:00,64.45,64.56,64.32,64.41,429300.0,37.6135,37.6777,37.5377,37.5902,429300.0
2008-09-17 12:00:00,64.38,64.39,64.05,64.07,536500.0,37.5727,37.5785,37.3801,37.3918,536500.0
2008-09-17 12:05:00,64.08,64.28,63.82,64.25,618700.0,37.3976,37.5143,37.2459,37.4968,618700.0
2008-09-17 12:10:00,64.25,64.81,64.25,64.79,974400.0,37.4968,37.8236,37.4968,37.812,974400.0
2008-09-17 12:15:00,64.79,64.94,64.59,64.76,505900.0,37.812,37.8995,37.6952,37.7944,505900.0
2008-09-17 12:20:00,64.76,64.85,64.55,64.59,356800.0,37.7944,37.847,37.6719,37.6952,356800.0
2008-09-17 12:25:00,64.58,64.61,64.17,64.22,698900.0,37.6894,37.7069,37.4501,37.4793,698900.0
2008-09-17 12:30:00,64.22,64.61,64.18,64.61,473500.0,37.4793,37.7069,37.456,37.7069,473500.0
2008-09-17 12:35:00,64.6,64.75,64.55,64.67,415000.0,37.7011,37.7886,37.6719,37.7419,415000.0
2008-09-17 12:40:00,64.68,65.27,64.6,65.21,775700.0,37.7478,38.0921,37.7011,38.0571,775700.0
2008-09-17 12:45:00,65.21,65.3,65.04,65.09,478300.0,38.0571,38.1096,37.9579,37.987,478300.0
2008-09-17 12:50:00,65.08,65.28,64.85,65.24,494600.0,37.9812,38.0979,37.847,38.0746,494600.0
2008-09-17 12:55:00,65.24,65.39,65.21,65.26,325400.0,38.0746,38.1621,38.0571,38.0863,325400.0
2008-09-17 13:00:00,65.26,65.68,65.19,65.68,708300.0,38.0863,38.3314,38.0454,38.3314,708300.0
2008-09-17 13:05:00,65.69,65.72,65.29,65.29,736600.0,38.3372,38.3547,38.1038,38.1038,736600.0
2008-09-17 13:10:00,65.29,65.5,65.23,65.29,517300.0,38.1038,38.2263,38.0687,38.1038,517300.0
2008-09-17 13:15:00,65.29,65.34,65.06,65.11,437600.0,38.1038,38.1329,37.9695,37.9987,437600.0
2008-09-17 13:20:00,65.11,65.45,65.09,65.27,499000.0,37.9987,38.1971,37.987,38.0921,499000.0
2008-09-17 13:25:00,65.27,65.28,64.66,64.67,509800.0,38.0921,38.0979,37.7361,37.7419,509800.0
2008-09-17 13:30:00,64.68,64.84,64.4,64.76,601000.0,37.7478,37.8411,37.5843,37.7944,601000.0
2008-09-17 13:35:00,64.75,64.79,64.37,64.76,847100.0,37.7886,37.812,37.5668,37.7944,847100.0
2008-09-17 13:40:00,64.76,64.87,64.53,64.83,774700.0,37.7944,37.8586,37.6602,37.8353,774700.0
2008-09-17 13:45:00,64.83,64.85,64.44,64.56,988300.0,37.8353,37.847,37.6077,37.6777,988300.0
2008-09-17 13:50:00,64.56,64.76,64.48,64.73,788800.0,37.6777,37.7944,37.631,37.7769,788800.0
2008-09-17 13:55:00,64.72,65.31,64.64,65.09,1644600.0,37.7711,38.1154,37.7244,37.987,1644600.0
2008-09-17 14:00:00,65.08,65.61,65.06,65.6,1168800.0,37.9812,38.2905,37.9695,38.2847,1168800.0
2008-09-17 14:05:00,65.61,65.88,65.6,65.84,1226000.0,38.2905,38.4481,38.2847,38.4247,1226000.0
2008-09-17 14:10:00,65.84,66.12,65.68,65.71,894900.0,38.4247,38.5882,38.3314,38.3489,894900.0
2008-09-17 14:15:00,65.71,66.04,65.49,65.99,741600.0,38.3489,38.5415,38.2205,38.5123,741600.0
2008-09-17 14:20:00,65.99,66.61,65.98,66.6,1044600.0,38.5123,38.8741,38.5064,38.8683,1044600.0
2008-09-17 14:25:00,66.59,67.22,66.34,67.22,1201500.0,38.8625,39.2301,38.7165,39.2301,1201500.0
2008-09-17 14:30:00,67.22,67.47,66.92,67.45,919800.0,39.2301,39.376,39.055,39.3644,919800.0
2008-09-17 14:35:00,67.45,67.5,66.97,67.0,758300.0,39.3644,39.3935,39.0842,39.1017,758300.0
2008-09-17 14:40:00,67.0,67.21,66.83,67.06,772400.0,39.1017,39.2243,39.0025,39.1367,772400.0
2008-09-17 14:45:00,67.06,67.32,66.94,67.02,912300.0,39.1367,39.2885,39.0667,39.1134,912300.0
2008-09-17 14:50:00,67.01,67.06,66.68,66.84,620000.0,39.1076,39.1367,38.915,39.0084,620000.0
2008-09-17 14:55:00,66.84,66.84,66.32,66.71,654600.0,39.0084,39.0084,38.7049,38.9325,654600.0
2008-09-17 15:00:00,66.71,67.31,66.53,67.12,874600.0,38.9325,39.2826,38.8274,39.1718,874600.0
2008-09-17 15:05:00,67.12,67.5,67.09,67.16,906800.0,39.1718,39.3935,39.1543,39.1951,906800.0
2008-09-17 15:10:00,67.16,67.6,67.01,67.02,825600.0,39.1951,39.4519,39.1076,39.1134,825600.0
2008-09-17 15:15:00,67.01,67.25,66.89,67.2,672700.0,39.1076,39.2476,39.0375,39.2185,672700.0
2008-09-17 15:20:00,67.21,67.22,66.67,66.83,821000.0,39.2243,39.2301,38.9091,39.0025,821000.0
2008-09-17 15:25:00,66.83,67.16,66.8,66.89,890000.0,39.0025,39.1951,38.985,39.0375,890000.0
2008-09-17 15:30:00,66.89,66.89,66.27,66.27,714300.0,39.0375,39.0375,38.6757,38.6757,714300.0
2008-09-17 15:35:00,66.26,66.29,65.6,65.77,972700.0,38.6699,38.6874,38.2847,38.3839,972700.0
2008-09-17 15:40:00,65.77,66.03,65.58,65.66,787000.0,38.3839,38.5356,38.273,38.3197,787000.0
2008-09-17 15:45:00,65.66,66.03,65.61,65.75,738700.0,38.3197,38.5356,38.2905,38.3722,738700.0
2008-09-17 15:50:00,65.76,65.76,64.99,65.0,778700.0,38.3781,38.3781,37.9287,37.9345,778700.0
2008-09-17 15:55:00,64.99,64.99,64.34,64.5,936000.0,37.9287,37.9287,37.5493,37.6427,936000.0
2008-09-17 16:00:00,64.55,66.45,64.48,64.85,48300.0,37.6719,38.7807,37.631,37.847,48300.0
2008-09-17 16:05:00,64.85,65.02,64.75,64.75,165600.0,37.847,37.9462,37.7886,37.7886,165600.0
2008-09-17 16:10:00,64.75,67.4,64.35,64.55,77700.0,37.7886,39.3352,37.5552,37.6719,77700.0
2008-09-18 09:30:00,66.98,66.98,65.96,66.39,1580400.0,39.0901,39.0901,38.4948,38.7457,1580400.0
2008-09-18 09:35:00,66.41,67.64,66.4,66.79,1561100.0,38.7574,39.4752,38.7516,38.9792,1561100.0
2008-09-18 09:40:00,66.78,66.92,66.67,66.76,630100.0,38.9733,39.055,38.9091,38.9617,630100.0
2008-09-18 09:45:00,66.75,66.85,66.51,66.66,778300.0,38.9558,39.0142,38.8158,38.9033,778300.0
2008-09-18 09:50:00,66.66,66.86,66.58,66.84,731300.0,38.9033,39.02,38.8566,39.0084,731300.0
2008-09-18 09:55:00,66.84,67.14,66.79,67.05,898700.0,39.0084,39.1834,38.9792,39.1309,898700.0
2008-09-18 10:00:00,67.04,67.27,66.71,66.75,831000.0,39.1251,39.2593,38.9325,38.9558,831000.0
2008-09-18 10:05:00,66.73,67.19,66.73,67.11,750100.0,38.9442,39.2126,38.9442,39.1659,750100.0
2008-09-18 10:10:00,67.11,67.28,66.73,66.77,589400.0,39.1659,39.2651,38.9442,38.9675,589400.0
2008-09-18 10:15:00,66.77,66.85,66.1,66.43,1014100.0,38.9675,39.0142,38.5765,38.7691,1014100.0
2008-09-18 10:20:00,66.43,66.7,66.25,66.69,477400.0,38.7691,38.9266,38.664,38.9208,477400.0
2008-09-18 10:25:00,66.69,66.92,66.58,66.78,680500.0,38.9208,39.055,38.8566,38.9733,680500.0
2008-09-18 10:30:00,66.78,66.81,66.55,66.67,566700.0,38.9733,38.9908,38.8391,38.9091,566700.0
2008-09-18 10:35:00,66.67,66.69,66.09,66.29,727800.0,38.9091,38.9208,38.5706,38.6874,727800.0
2008-09-18 10:40:00,66.28,66.36,65.97,65.99,618400.0,38.6815,38.7282,38.5006,38.5123,618400.0
2008-09-18 10:45:00,65.98,66.02,65.59,65.76,723600.0,38.5064,38.5298,38.2788,38.3781,723600.0
2008-09-18 10:50:00,65.77,65.99,65.65,65.97,657400.0,38.3839,38.5123,38.3139,38.5006,657400.0
2008-09-18 10:55:00,65.97,65.98,65.09,65.17,657000.0,38.5006,38.5064,37.987,38.0337,657000.0
2008-09-18 11:00:00,65.16,65.84,65.16,65.8,588000.0,38.0279,38.4247,38.0279,38.4014,588000.0
2008-09-18 11:05:00,65.8,66.11,65.49,65.51,779200.0,38.4014,38.5823,38.2205,38.2322,779200.0
2008-09-18 11:10:00,65.5,65.7,65.26,65.26,835400.0,38.2263,38.343,38.0863,38.0863,835400.0
2008-09-18 11:15:00,65.27,65.43,65.06,65.07,586500.0,38.0921,38.1855,37.9695,37.9754,586500.0
2008-09-18 11:20:00,65.06,65.27,65.0,65.24,588900.0,37.9695,38.0921,37.9345,38.0746,588900.0
2008-09-18 11:25:00,65.24,65.42,65.19,65.38,802400.0,38.0746,38.1796,38.0454,38.1563,802400.0
2008-09-18 11:30:00,65.37,65.8,65.37,65.67,596500.0,38.1504,38.4014,38.1504,38.3255,596500.0
2008-09-18 11:35:00,65.67,65.91,65.47,65.58,586800.0,38.3255,38.4656,38.2088,38.273,586800.0
2008-09-18 11:40:00,65.58,65.71,65.34,65.54,538100.0,38.273,38.3489,38.1329,38.2497,538100.0
2008-09-18 11:45:00,65.54,65.67,65.17,65.28,542300.0,38.2497,38.3255,38.0337,38.0979,542300.0
2008-09-18 11:50:00,65.28,65.31,64.85,64.93,612800.0,38.0979,38.1154,37.847,37.8937,612800.0
2008-09-18 11:55:00,64.93,65.56,64.92,65.46,595400.0,37.8937,38.2613,37.8878,38.203,595400.0
2008-09-18 12:00:00,65.46,65.46,65.01,65.12,611300.0,38.203,38.203,37.9404,38.0045,611300.0
2008-09-18 12:05:00,65.12,65.18,64.85,64.94,492100.0,38.0045,38.0396,37.847,37.8995,492100.0
2008-09-18 12:10:00,64.93,65.23,64.86,64.95,861600.0,37.8937,38.0687,37.8528,37.9053,861600.0
2008-09-18 12:15:00,64.97,65.46,64.96,65.35,479400.0,37.917,38.203,37.9112,38.1388,479400.0
2008-09-18 12:20:00,65.35,65.67,65.23,65.46,371900.0,38.1388,38.3255,38.0687,38.203,371900.0
2008-09-18 12:25:00,65.46,65.55,64.92,65.22,765100.0,38.203,38.2555,37.8878,38.0629,765100.0
2008-09-18 12:30:00,65.27,65.27,64.89,65.07,502600.0,38.0921,38.0921,37.8703,37.9754,502600.0
2008-09-18 12:35:00,65.06,65.13,64.61,64.62,458000.0,37.9695,38.0104,37.7069,37.7127,458000.0
2008-09-18 12:40:00,64.65,64.79,64.39,64.45,657300.0,37.7303,37.812,37.5785,37.6135,657300.0
2008-09-18 12:45:00,64.45,64.45,63.62,63.63,954800.0,37.6135,37.6135,37.1291,37.135,954800.0
2008-09-18 12:50:00,63.63,64.18,63.61,64.09,726700.0,37.135,37.456,37.1233,37.4034,726700.0
2008-09-18 12:55:00,64.1,64.23,63.66,63.67,409900.0,37.4093,37.4851,37.1525,37.1583,409900.0
2008-09-18 13:00:00,63.68,63.96,63.62,63.87,553100.0,37.1642,37.3276,37.1291,37.275,553100.0
2008-09-18 13:05:00,63.85,65.02,63.85,64.75,753700.0,37.2634,37.9462,37.2634,37.7886,753700.0
2008-09-18 13:10:00,64.76,64.77,64.07,64.26,688600.0,37.7944,37.8003,37.3918,37.5026,688600.0
2008-09-18 13:15:00,64.26,64.99,64.19,64.96,723800.0,37.5026,37.9287,37.4618,37.9112,723800.0
2008-09-18 13:20:00,64.94,65.21,64.82,64.99,541600.0,37.8995,38.0571,37.8295,37.9287,541600.0
2008-09-18 13:25:00,65.0,65.12,64.79,65.09,582300.0,37.9345,38.0045,37.812,37.987,582300.0
2008-09-18 13:30:00,65.1,65.87,65.04,65.87,590600.0,37.9929,38.4423,37.9579,38.4423,590600.0
2008-09-18 13:35:00,65.87,66.42,65.43,66.16,757700.0,38.4423,38.7632,38.1855,38.6115,757700.0
2008-09-18 13:40:00,66.16,66.33,65.25,65.37,1482700.0,38.6115,38.7107,38.0804,38.1504,1482700.0
2008-09-18 13:45:00,65.36,65.76,65.3,65.46,448200.0,38.1446,38.3781,38.1096,38.203,448200.0
2008-09-18 13:50:00,65.45,65.58,64.81,64.87,607000.0,38.1971,38.273,37.8236,37.8586,607000.0
2008-09-18 13:55:00,64.86,65.59,64.85,65.22,568000.0,37.8528,38.2788,37.847,38.0629,568000.0
2008-09-18 14:00:00,65.24,65.39,64.81,64.81,590900.0,38.0746,38.1621,37.8236,37.8236,590900.0
2008-09-18 14:05:00,64.89,64.89,64.33,64.66,1112700.0,37.8703,37.8703,37.5435,37.7361,1112700.0
2008-09-18 14:10:00,64.66,64.97,64.51,64.87,827000.0,37.7361,37.917,37.6485,37.8586,827000.0
2008-09-18 14:15:00,64.88,65.0,64.46,64.65,601600.0,37.8645,37.9345,37.6194,37.7303,601600.0
2008-09-18 14:20:00,64.66,64.68,64.38,64.55,788700.0,37.7361,37.7478,37.5727,37.6719,788700.0
2008-09-18 14:25:00,64.55,64.7,64.37,64.54,565100.0,37.6719,37.7594,37.5668,37.6661,565100.0
2008-09-18 14:30:00,64.53,64.99,64.49,64.77,385000.0,37.6602,37.9287,37.6369,37.8003,385000.0
2008-09-18 14:35:00,64.77,64.96,64.43,64.49,308200.0,37.8003,37.9112,37.6019,37.6369,308200.0
2008-09-18 14:40:00,64.47,64.85,64.44,64.77,681400.0,37.6252,37.847,37.6077,37.8003,681400.0
2008-09-18 14:45:00,64.76,65.26,64.63,65.16,712900.0,37.7944,38.0863,37.7186,38.0279,712900.0
2008-09-18 14:50:00,65.15,65.32,64.83,64.89,667900.0,38.0221,38.1213,37.8353,37.8703,667900.0
2008-09-18 14:55:00,64.89,65.56,64.88,65.42,583200.0,37.8703,38.2613,37.8645,38.1796,583200.0
2008-09-18 15:00:00,65.45,66.2,65.36,66.01,967600.0,38.1971,38.6348,38.1446,38.524,967600.0
2008-09-18 15:05:00,66.02,66.08,65.47,65.98,895600.0,38.5298,38.5648,38.2088,38.5064,895600.0
2008-09-18 15:10:00,65.94,66.87,65.94,66.44,1502300.0,38.4831,39.0259,38.4831,38.7749,1502300.0
2008-09-18 15:15:00,66.46,66.7,65.96,66.27,1234000.0,38.7866,38.9266,38.4948,38.6757,1234000.0
2008-09-18 15:20:00,66.28,66.59,66.13,66.32,860300.0,38.6815,38.8625,38.594,38.7049,860300.0
2008-09-18 15:25:00,66.32,66.52,66.06,66.23,527300.0,38.7049,38.8216,38.5531,38.6524,527300.0
2008-09-18 15:30:00,66.23,66.78,66.07,66.6,1024600.0,38.6524,38.9733,38.559,38.8683,1024600.0
2008-09-18 15:35:00,66.58,66.84,66.43,66.44,779600.0,38.8566,39.0084,38.7691,38.7749,779600.0
2008-09-18 15:40:00,66.47,66.83,66.45,66.77,1019500.0,38.7924,39.0025,38.7807,38.9675,1019500.0
2008-09-18 15:45:00,66.81,67.1,66.62,66.67,1025700.0,38.9908,39.1601,38.88,38.9091,1025700.0
2008-09-18 15:50:00,66.69,66.72,66.2,66.2,726000.0,38.9208,38.9383,38.6348,38.6348,726000.0
2008-09-18 15:55:00,66.19,66.25,65.82,66.09,1362500.0,38.629,38.664,38.4131,38.5706,1362500.0
2008-09-18 16:00:00,66.19,66.4,66.07,66.4,120500.0,38.629,38.7516,38.559,38.7516,120500.0
2008-09-18 16:05:00,66.41,66.62,66.41,66.62,5700.0,38.7574,38.88,38.7574,38.88,5700.0
2008-09-18 16:10:00,66.8,66.8,66.8,66.8,17200.0,38.985,38.985,38.985,38.985,17200.0
2008-09-19 09:30:00,71.36,78.1,71.0,71.0,1819700.0,41.7727,45.7181,41.5619,41.5619,1819700.0
2008-09-19 09:35:00,71.01,74.06,70.0,70.25,1893700.0,41.5678,43.3532,40.9766,41.1229,1893700.0
2008-09-19 09:40:00,70.25,70.45,68.76,69.1,1090000.0,41.1229,41.24,40.2507,40.4497,1090000.0
2008-09-19 09:45:00,69.18,69.62,68.73,69.6,993000.0,40.4965,40.7541,40.2331,40.7424,993000.0
2008-09-19 09:50:00,69.6,69.7,69.25,69.33,1045900.0,40.7424,40.8009,40.5375,40.5844,1045900.0
2008-09-19 09:55:00,69.33,69.51,68.68,68.86,519700.0,40.5844,40.6897,40.2039,40.3092,519700.0
2008-09-19 10:00:00,68.84,69.04,68.41,68.85,672000.0,40.2975,40.4146,40.0458,40.3034,672000.0
2008-09-19 10:05:00,68.85,69.09,68.45,68.86,662700.0,40.3034,40.4439,40.0692,40.3092,662700.0
2008-09-19 10:10:00,68.87,69.07,68.75,68.96,647700.0,40.3151,40.4322,40.2448,40.3678,647700.0
2008-09-19 10:15:00,68.97,69.41,68.95,69.31,577700.0,40.3736,40.6312,40.3619,40.5726,577700.0
2008-09-19 10:20:00,69.31,69.34,69.09,69.1,547900.0,40.5726,40.5902,40.4439,40.4497,547900.0
2008-09-19 10:25:00,69.1,69.26,68.96,69.06,548300.0,40.4497,40.5434,40.3678,40.4263,548300.0
2008-09-19 10:30:00,69.06,69.3,69.05,69.26,574700.0,40.4263,40.5668,40.4204,40.5434,574700.0
2008-09-19 10:35:00,69.26,69.52,69.24,69.33,574200.0,40.5434,40.6956,40.5317,40.5844,574200.0
2008-09-19 10:40:00,69.33,69.46,69.22,69.35,570100.0,40.5844,40.6605,40.52,40.5961,570100.0
2008-09-19 10:45:00,69.34,69.39,69.09,69.24,809200.0,40.5902,40.6195,40.4439,40.5317,809200.0
2008-09-19 10:50:00,69.23,69.37,69.21,69.34,248800.0,40.5258,40.6078,40.5141,40.5902,248800.0
2008-09-19 10:55:00,69.34,69.41,69.05,69.33,483800.0,40.5902,40.6312,40.4204,40.5844,483800.0
2008-09-19 11:00:00,69.34,69.75,69.28,69.63,455900.0,40.5902,40.8302,40.5551,40.76,455900.0
2008-09-19 11:05:00,69.63,69.79,69.52,69.65,400800.0,40.76,40.8536,40.6956,40.7717,400800.0
2008-09-19 11:10:00,69.67,69.82,69.42,69.44,408600.0,40.7834,40.8712,40.637,40.6487,408600.0
2008-09-19 11:15:00,69.43,69.73,69.38,69.62,599700.0,40.6429,40.8185,40.6136,40.7541,599700.0
2008-09-19 11:20:00,69.6,69.63,69.25,69.4,248700.0,40.7424,40.76,40.5375,40.6253,248700.0
2008-09-19 11:25:00,69.4,69.56,69.25,69.27,271000.0,40.6253,40.719,40.5375,40.5492,271000.0
2008-09-19 11:30:00,69.27,69.48,69.21,69.25,356200.0,40.5492,40.6722,40.5141,40.5375,356200.0
2008-09-19 11:35:00,69.24,69.48,69.24,69.43,254400.0,40.5317,40.6722,40.5317,40.6429,254400.0
2008-09-19 11:40:00,69.42,70.29,69.41,69.72,385300.0,40.637,41.1463,40.6312,40.8127,385300.0
2008-09-19 11:45:00,69.72,69.85,69.61,69.71,356500.0,40.8127,40.8888,40.7483,40.8068,356500.0
2008-09-19 11:50:00,69.71,70.05,69.65,70.03,272500.0,40.8068,41.0058,40.7717,40.9941,272500.0
2008-09-19 11:55:00,70.02,70.09,69.76,70.03,371600.0,40.9883,41.0292,40.8361,40.9941,371600.0
2008-09-19 12:00:00,70.02,70.19,69.83,70.19,317700.0,40.9883,41.0878,40.877,41.0878,317700.0
2008-09-19 12:05:00,70.18,70.37,70.15,70.35,361400.0,41.0819,41.1931,41.0644,41.1814,361400.0
2008-09-19 12:10:00,70.36,70.48,70.3,70.41,601100.0,41.1873,41.2575,41.1522,41.2166,601100.0
2008-09-19 12:15:00,70.4,70.54,70.36,70.38,479400.0,41.2107,41.2927,41.1873,41.199,479400.0
2008-09-19 12:20:00,70.38,70.42,70.24,70.39,307000.0,41.199,41.2224,41.117,41.2049,307000.0
2008-09-19 12:25:00,70.39,70.79,70.39,70.79,473800.0,41.2049,41.439,41.2049,41.439,473800.0
2008-09-19 12:30:00,70.79,70.98,70.57,70.97,740200.0,41.439,41.5502,41.3102,41.5444,740200.0
2008-09-19 12:35:00,70.98,71.02,70.9,70.91,515400.0,41.5502,41.5736,41.5034,41.5093,515400.0
2008-09-19 12:40:00,70.91,70.92,70.69,70.69,330700.0,41.5093,41.5151,41.3805,41.3805,330700.0
2008-09-19 12:45:00,70.68,70.71,70.56,70.59,423300.0,41.3746,41.3922,41.3044,41.3219,423300.0
2008-09-19 12:50:00,70.6,70.62,70.15,70.21,375600.0,41.3278,41.3395,41.0644,41.0995,375600.0
2008-09-19 12:55:00,70.2,70.46,70.18,70.38,266500.0,41.0936,41.2458,41.0819,41.199,266500.0
2008-09-19 13:00:00,70.38,70.39,70.23,70.31,361800.0,41.199,41.2049,41.1112,41.158,361800.0
2008-09-19 13:05:00,70.31,70.34,70.04,70.19,533700.0,41.158,41.1756,41.0,41.0878,533700.0
2008-09-19 13:10:00,70.19,70.32,70.08,70.24,368800.0,41.0878,41.1639,41.0234,41.117,368800.0
2008-09-19 13:15:00,70.24,70.48,70.19,70.42,324500.0,41.117,41.2575,41.0878,41.2224,324500.0
2008-09-19 13:20:00,70.42,70.53,70.22,70.44,328300.0,41.2224,41.2868,41.1053,41.2341,328300.0
2008-09-19 13:25:00,70.43,70.6,70.29,70.37,252700.0,41.2283,41.3278,41.1463,41.1931,252700.0
2008-09-19 13:30:00,70.38,70.44,70.26,70.34,171700.0,41.199,41.2341,41.1288,41.1756,171700.0
2008-09-19 13:35:00,70.32,70.41,70.23,70.32,113900.0,41.1639,41.2166,41.1112,41.1639,113900.0
2008-09-19 13:40:00,70.34,70.36,70.06,70.17,288100.0,41.1756,41.1873,41.0117,41.0761,288100.0
2008-09-19 13:45:00,70.18,70.25,70.14,70.21,294400.0,41.0819,41.1229,41.0585,41.0995,294400.0
2008-09-19 13:50:00,70.21,70.3,70.17,70.19,308100.0,41.0995,41.1522,41.0761,41.0878,308100.0
2008-09-19 13:55:00,70.22,70.25,70.08,70.09,155300.0,41.1053,41.1229,41.0234,41.0292,155300.0
2008-09-19 14:00:00,70.08,70.21,69.96,70.05,568300.0,41.0234,41.0995,40.9531,41.0058,568300.0
2008-09-19 14:05:00,70.05,70.16,70.05,70.08,326900.0,41.0058,41.0702,41.0058,41.0234,326900.0
2008-09-19 14:10:00,70.07,70.27,70.03,70.21,470100.0,41.0175,41.1346,40.9941,41.0995,470100.0
2008-09-19 14:15:00,70.21,70.24,70.04,70.16,308000.0,41.0995,41.117,41.0,41.0702,308000.0
2008-09-19 14:20:00,70.16,70.24,70.09,70.22,348400.0,41.0702,41.117,41.0292,41.1053,348400.0
2008-09-19 14:25:00,70.23,70.62,70.22,70.6,558200.0,41.1112,41.3395,41.1053,41.3278,558200.0
2008-09-19 14:30:00,70.61,70.77,70.39,70.39,478700.0,41.3336,41.4273,41.2049,41.2049,478700.0
2008-09-19 14:35:00,70.4,70.62,70.38,70.6,358200.0,41.2107,41.3395,41.199,41.3278,358200.0
2008-09-19 14:40:00,70.6,70.84,70.59,70.83,325400.0,41.3278,41.4683,41.3219,41.4624,325400.0
2008-09-19 14:45:00,70.83,71.03,70.65,71.02,419200.0,41.4624,41.5795,41.3571,41.5736,419200.0
2008-09-19 14:50:00,71.02,71.02,70.6,70.6,399700.0,41.5736,41.5736,41.3278,41.3278,399700.0
2008-09-19 14:55:00,70.6,70.91,70.59,70.84,695500.0,41.3278,41.5093,41.3219,41.4683,695500.0
2008-09-19 15:00:00,70.84,71.08,70.59,70.81,1089400.0,41.4683,41.6088,41.3219,41.4507,1089400.0
2008-09-19 15:05:00,70.82,70.9,70.21,70.51,646400.0,41.4566,41.5034,41.0995,41.2751,646400.0
2008-09-19 15:10:00,70.5,70.52,70.21,70.23,318000.0,41.2692,41.281,41.0995,41.1112,318000.0
2008-09-19 15:15:00,70.23,70.33,70.2,70.21,389500.0,41.1112,41.1697,41.0936,41.0995,389500.0
2008-09-19 15:20:00,70.2,70.61,70.07,70.5,726500.0,41.0936,41.3336,41.0175,41.2692,726500.0
2008-09-19 15:25:00,70.5,70.69,70.32,70.5,575600.0,41.2692,41.3805,41.1639,41.2692,575600.0
2008-09-19 15:30:00,70.5,70.58,70.0,70.37,695100.0,41.2692,41.3161,40.9766,41.1931,695100.0
2008-09-19 15:35:00,70.38,70.47,70.06,70.26,758900.0,41.199,41.2517,41.0117,41.1288,758900.0
2008-09-19 15:40:00,70.26,71.06,70.26,70.99,842000.0,41.1288,41.5971,41.1288,41.5561,842000.0
2008-09-19 15:45:00,71.01,71.1,70.74,70.86,930900.0,41.5678,41.6205,41.4097,41.48,930900.0
2008-09-19 15:50:00,70.86,71.23,70.85,71.03,1494400.0,41.48,41.6966,41.4741,41.5795,1494400.0
2008-09-19 15:55:00,71.03,71.21,70.94,71.08,1604900.0,41.5795,41.6849,41.5268,41.6088,1604900.0
2008-09-19 16:00:00,71.05,73.0,71.05,71.91,202100.0,41.5912,42.7327,41.5912,42.0946,202100.0
2008-09-19 16:05:00,71.67,71.91,70.64,70.75,200800.0,41.9541,42.0946,41.3512,41.4156,200800.0
2008-09-19 16:10:00,70.75,71.15,70.75,71.0,111800.0,41.4156,41.6497,41.4156,41.5619,111800.0
2008-09-22 09:30:00,71.37,71.68,71.29,71.43,688200.0,41.7785,41.96,41.7317,41.8137,688200.0
2008-09-22 09:35:00,71.42,71.44,70.98,71.25,941300.0,41.8078,41.8195,41.5502,41.7083,941300.0
2008-09-22 09:40:00,71.23,71.24,71.01,71.11,450300.0,41.6966,41.7024,41.5678,41.6263,450300.0
2008-09-22 09:45:00,71.11,71.22,70.85,71.17,612400.0,41.6263,41.6907,41.4741,41.6615,612400.0
2008-09-22 09:50:00,71.17,71.2,70.93,71.05,461500.0,41.6615,41.679,41.521,41.5912,461500.0
2008-09-22 09:55:00,71.05,71.05,70.53,70.71,602900.0,41.5912,41.5912,41.2868,41.3922,602900.0
2008-09-22 10:00:00,70.7,70.75,70.35,70.67,387100.0,41.3863,41.4156,41.1814,41.3688,387100.0
2008-09-22 10:05:00,70.67,71.11,70.55,70.97,321900.0,41.3688,41.6263,41.2985,41.5444,321900.0
2008-09-22 10:10:00,70.98,71.17,70.83,70.83,400100.0,41.5502,41.6615,41.4624,41.4624,400100.0
2008-09-22 10:15:00,70.83,70.92,70.4,70.41,256800.0,41.4624,41.5151,41.2107,41.2166,256800.0
2008-09-22 10:20:00,70.4,70.68,70.36,70.6,319700.0,41.2107,41.3746,41.1873,41.3278,319700.0
2008-09-22 10:25:00,70.6,70.83,70.59,70.74,294200.0,41.3278,41.4624,41.3219,41.4097,294200.0
2008-09-22 10:30:00,70.72,71.06,70.71,71.05,487200.0,41.398,41.5971,41.3922,41.5912,487200.0
2008-09-22 10:35:00,71.05,71.08,70.67,70.68,202000.0,41.5912,41.6088,41.3688,41.3746,202000.0
2008-09-22 10:40:00,70.68,71.0,70.65,70.77,407700.0,41.3746,41.5619,41.3571,41.4273,407700.0
2008-09-22 10:45:00,70.78,70.89,70.72,70.77,182200.0,41.4332,41.4975,41.398,41.4273,182200.0
2008-09-22 10:50:00,70.78,70.99,70.71,70.8,227600.0,41.4332,41.5561,41.3922,41.4449,227600.0
2008-09-22 10:55:00,70.8,71.14,70.77,70.77,301900.0,41.4449,41.6439,41.4273,41.4273,301900.0
2008-09-22 11:00:00,70.76,70.92,70.69,70.69,231300.0,41.4214,41.5151,41.3805,41.3805,231300.0
2008-09-22 11:05:00,70.67,70.88,70.56,70.81,374500.0,41.3688,41.4917,41.3044,41.4507,374500.0
2008-09-22 11:10:00,70.77,70.87,70.62,70.71,275500.0,41.4273,41.4858,41.3395,41.3922,275500.0
2008-09-22 11:15:00,70.72,70.72,70.55,70.64,250700.0,41.398,41.398,41.2985,41.3512,250700.0
2008-09-22 11:20:00,70.65,70.7,70.48,70.52,583600.0,41.3571,41.3863,41.2575,41.281,583600.0
2008-09-22 11:25:00,70.52,70.66,70.5,70.53,384800.0,41.281,41.3629,41.2692,41.2868,384800.0
2008-09-22 11:30:00,70.53,70.68,70.51,70.51,290700.0,41.2868,41.3746,41.2751,41.2751,290700.0
2008-09-22 11:35:00,70.51,70.65,70.47,70.57,390100.0,41.2751,41.3571,41.2517,41.3102,390100.0
2008-09-22 11:40:00,70.58,70.6,70.28,70.34,307900.0,41.3161,41.3278,41.1405,41.1756,307900.0
2008-09-22 11:45:00,70.33,70.56,70.33,70.48,307600.0,41.1697,41.3044,41.1697,41.2575,307600.0
2008-09-22 11:50:00,70.49,70.7,70.43,70.65,215300.0,41.2634,41.3863,41.2283,41.3571,215300.0
2008-09-22 11:55:00,70.65,70.8,70.59,70.79,212900.0,41.3571,41.4449,41.3219,41.439,212900.0
2008-09-22 12:00:00,70.8,71.01,70.78,70.88,367400.0,41.4449,41.5678,41.4332,41.4917,367400.0
2008-09-22 12:05:00,70.88,71.18,70.81,71.1,219300.0,41.4917,41.6673,41.4507,41.6205,219300.0
2008-09-22 12:10:00,71.08,71.09,70.82,70.82,141300.0,41.6088,41.6146,41.4566,41.4566,141300.0
2008-09-22 12:15:00,70.83,70.92,70.72,70.92,129700.0,41.4624,41.5151,41.398,41.5151,129700.0
2008-09-22 12:20:00,70.91,70.92,70.74,70.84,109000.0,41.5093,41.5151,41.4097,41.4683,109000.0
2008-09-22 12:25:00,70.83,70.98,70.82,70.9,126600.0,41.4624,41.5502,41.4566,41.5034,126600.0
2008-09-22 12:30:00,70.91,71.14,70.89,71.14,240400.0,41.5093,41.6439,41.4975,41.6439,240400.0
2008-09-22 12:35:00,71.14,71.29,71.12,71.17,303900.0,41.6439,41.7317,41.6322,41.6615,303900.0
2008-09-22 12:40:00,71.17,71.27,71.15,71.18,108900.0,41.6615,41.72,41.6497,41.6673,108900.0
2008-09-22 12:45:00,71.18,71.31,71.12,71.31,122400.0,41.6673,41.7434,41.6322,41.7434,122400.0
2008-09-22 12:50:00,71.29,71.67,71.29,71.63,277500.0,41.7317,41.9541,41.7317,41.9307,277500.0
2008-09-22 12:55:00,71.64,71.85,71.56,71.82,447000.0,41.9366,42.0595,41.8898,42.0419,447000.0
2008-09-22 13:00:00,71.83,71.94,71.65,71.82,309300.0,42.0478,42.1122,41.9424,42.0419,309300.0
2008-09-22 13:05:00,71.81,71.9,71.63,71.88,546600.0,42.0361,42.0888,41.9307,42.0771,546600.0
2008-09-22 13:10:00,71.89,72.01,71.84,71.93,333400.0,42.0829,42.1532,42.0537,42.1063,333400.0
2008-09-22 13:15:00,71.89,71.93,71.58,71.72,350100.0,42.0829,42.1063,41.9015,41.9834,350100.0
2008-09-22 13:20:00,71.71,71.78,71.48,71.78,174100.0,41.9776,42.0185,41.8429,42.0185,174100.0
2008-09-22 13:25:00,71.78,71.99,71.76,71.88,423800.0,42.0185,42.1415,42.0068,42.0771,423800.0
2008-09-22 13:30:00,71.85,72.01,71.73,71.77,242100.0,42.0595,42.1532,41.9893,42.0127,242100.0
2008-09-22 13:35:00,71.77,71.9,71.51,71.89,365000.0,42.0127,42.0888,41.8605,42.0829,365000.0
2008-09-22 13:40:00,71.89,72.0,71.74,71.75,285500.0,42.0829,42.1473,41.9951,42.001,285500.0
2008-09-22 13:45:00,71.75,72.11,71.75,71.99,503500.0,42.001,42.2117,42.001,42.1415,503500.0
2008-09-22 13:50:00,71.99,72.11,71.89,72.11,472200.0,42.1415,42.2117,42.0829,42.2117,472200.0
2008-09-22 13:55:00,72.11,72.2,71.94,72.16,222900.0,42.2117,42.2644,42.1122,42.241,222900.0
2008-09-22 14:00:00,72.14,72.28,72.03,72.25,325300.0,42.2293,42.3112,42.1649,42.2937,325300.0
2008-09-22 14:05:00,72.25,72.35,72.0,72.33,305300.0,42.2937,42.3522,42.1473,42.3405,305300.0
2008-09-22 14:10:00,72.33,72.41,72.29,72.35,276500.0,42.3405,42.3873,42.3171,42.3522,276500.0
2008-09-22 14:15:00,72.34,72.56,72.23,72.54,554100.0,42.3463,42.4751,42.282,42.4634,554100.0
2008-09-22 14:20:00,72.54,72.58,72.27,72.45,660200.0,42.4634,42.4868,42.3054,42.4107,660200.0
2008-09-22 14:25:00,72.45,72.47,72.1,72.16,906900.0,42.4107,42.4224,42.2059,42.241,906900.0
2008-09-22 14:30:00,72.15,72.36,72.05,72.16,552200.0,42.2351,42.3581,42.1766,42.241,552200.0
2008-09-22 14:35:00,72.16,72.35,72.12,72.17,293900.0,42.241,42.3522,42.2176,42.2468,293900.0
2008-09-22 14:40:00,72.18,72.2,71.59,71.64,569500.0,42.2527,42.2644,41.9073,41.9366,569500.0
2008-09-22 14:45:00,71.64,71.8,71.61,71.76,482300.0,41.9366,42.0302,41.919,42.0068,482300.0
2008-09-22 14:50:00,71.76,71.8,71.3,71.35,400400.0,42.0068,42.0302,41.7376,41.7668,400400.0
2008-09-22 14:55:00,71.35,71.49,71.23,71.33,476500.0,41.7668,41.8488,41.6966,41.7551,476500.0
2008-09-22 15:00:00,71.34,71.62,71.31,71.6,374400.0,41.761,41.9249,41.7434,41.9132,374400.0
2008-09-22 15:05:00,71.6,71.65,71.2,71.2,351100.0,41.9132,41.9424,41.679,41.679,351100.0
2008-09-22 15:10:00,71.19,71.53,71.18,71.5,476200.0,41.6732,41.8722,41.6673,41.8546,476200.0
2008-09-22 15:15:00,71.48,71.48,70.9,70.94,458900.0,41.8429,41.8429,41.5034,41.5268,458900.0
2008-09-22 15:20:00,70.95,71.01,70.7,70.84,494500.0,41.5327,41.5678,41.3863,41.4683,494500.0
2008-09-22 15:25:00,70.83,71.04,70.75,70.9,631900.0,41.4624,41.5854,41.4156,41.5034,631900.0
2008-09-22 15:30:00,70.9,70.94,70.79,70.87,412300.0,41.5034,41.5268,41.439,41.4858,412300.0
2008-09-22 15:35:00,70.87,72.2,70.81,70.81,459600.0,41.4858,42.2644,41.4507,41.4507,459600.0
2008-09-22 15:40:00,70.81,70.81,70.2,70.38,627500.0,41.4507,41.4507,41.0936,41.199,627500.0
2008-09-22 15:45:00,70.37,70.41,70.12,70.39,668100.0,41.1931,41.2166,41.0468,41.2049,668100.0
2008-09-22 15:50:00,70.39,70.52,70.29,70.3,711200.0,41.2049,41.281,41.1463,41.1522,711200.0
2008-09-22 15:55:00,70.3,70.3,70.06,70.15,1012100.0,41.1522,41.1522,41.0117,41.0644,1012100.0
2008-09-22 16:00:00,70.02,70.29,70.02,70.1,29600.0,40.9883,41.1463,40.9883,41.0351,29600.0
2008-09-22 16:05:00,70.2,70.36,70.15,70.36,23700.0,41.0936,41.1873,41.0644,41.1873,23700.0
2008-09-22 16:10:00,70.23,70.4,70.23,70.4,14500.0,41.1112,41.2107,41.1112,41.2107,14500.0
2008-09-23 09:30:00,70.0,70.29,69.82,70.03,280900.0,40.9766,41.1463,40.8712,40.9941,280900.0
2008-09-23 09:35:00,70.05,70.06,69.68,69.82,436000.0,41.0058,41.0117,40.7892,40.8712,436000.0
2008-09-23 09:40:00,69.8,70.43,69.76,70.4,265000.0,40.8595,41.2283,40.8361,41.2107,265000.0
2008-09-23 09:45:00,70.4,70.8,70.28,70.76,307400.0,41.2107,41.4449,41.1405,41.4214,307400.0
2008-09-23 09:50:00,70.76,71.1,70.51,70.58,497600.0,41.4214,41.6205,41.2751,41.3161,497600.0
2008-09-23 09:55:00,70.59,70.66,70.09,70.11,391900.0,41.3219,41.3629,41.0292,41.041,391900.0
2008-09-23 10:00:00,70.12,70.43,70.12,70.34,268200.0,41.0468,41.2283,41.0468,41.1756,268200.0
2008-09-23 10:05:00,70.35,70.69,70.32,70.34,346300.0,41.1814,41.3805,41.1639,41.1756,346300.0
2008-09-23 10:10:00,70.35,70.49,70.13,70.15,225000.0,41.1814,41.2634,41.0527,41.0644,225000.0
2008-09-23 10:15:00,70.16,70.24,69.89,70.19,445600.0,41.0702,41.117,40.9122,41.0878,445600.0
2008-09-23 10:20:00,70.2,70.35,70.06,70.26,364900.0,41.0936,41.1814,41.0117,41.1288,364900.0
2008-09-23 10:25:00,70.27,70.35,69.92,70.01,222600.0,41.1346,41.1814,40.9297,40.9824,222600.0
2008-09-23 10:30:00,70.0,70.18,69.84,69.86,449300.0,40.9766,41.0819,40.8829,40.8946,449300.0
2008-09-23 10:35:00,69.85,70.01,69.7,69.88,378900.0,40.8888,40.9824,40.8009,40.9063,378900.0
2008-09-23 10:40:00,69.87,69.95,69.76,69.81,570700.0,40.9005,40.9473,40.8361,40.8653,570700.0
2008-09-23 10:45:00,69.81,69.91,69.68,69.73,340800.0,40.8653,40.9239,40.7892,40.8185,340800.0
2008-09-23 10:50:00,69.74,69.78,69.3,69.31,388200.0,40.8244,40.8478,40.5668,40.5726,388200.0
2008-09-23 10:55:00,69.32,69.43,69.22,69.41,451000.0,40.5785,40.6429,40.52,40.6312,451000.0
2008-09-23 11:00:00,69.41,69.61,69.27,69.42,238200.0,40.6312,40.7483,40.5492,40.637,238200.0
2008-09-23 11:05:00,69.43,69.47,69.19,69.41,380000.0,40.6429,40.6663,40.5024,40.6312,380000.0
2008-09-23 11:10:00,69.42,69.74,69.19,69.64,340200.0,40.637,40.8244,40.5024,40.7658,340200.0
2008-09-23 11:15:00,69.64,69.76,69.49,69.69,280200.0,40.7658,40.8361,40.678,40.7951,280200.0
2008-09-23 11:20:00,69.7,69.87,69.59,69.59,205700.0,40.8009,40.9005,40.7366,40.7366,205700.0
2008-09-23 11:25:00,69.59,69.75,69.41,69.42,301300.0,40.7366,40.8302,40.6312,40.637,301300.0
2008-09-23 11:30:00,69.43,69.61,69.43,69.47,222400.0,40.6429,40.7483,40.6429,40.6663,222400.0
2008-09-23 11:35:00,69.47,69.47,69.11,69.25,419900.0,40.6663,40.6663,40.4556,40.5375,419900.0
2008-09-23 11:40:00,69.25,69.32,69.04,69.1,404500.0,40.5375,40.5785,40.4146,40.4497,404500.0
2008-09-23 11:45:00,69.1,69.35,69.09,69.24,176700.0,40.4497,40.5961,40.4439,40.5317,176700.0
2008-09-23 11:50:00,69.24,69.4,69.08,69.3,154400.0,40.5317,40.6253,40.438,40.5668,154400.0
2008-09-23 11:55:00,69.3,69.34,69.06,69.08,165100.0,40.5668,40.5902,40.4263,40.438,165100.0
2008-09-23 12:00:00,69.12,69.21,68.98,69.18,276100.0,40.4614,40.5141,40.3795,40.4965,276100.0
2008-09-23 12:05:00,69.15,69.39,69.02,69.29,202900.0,40.479,40.6195,40.4029,40.5609,202900.0
2008-09-23 12:10:00,69.29,69.53,69.2,69.41,214200.0,40.5609,40.7014,40.5083,40.6312,214200.0
2008-09-23 12:15:00,69.41,69.51,69.24,69.47,298500.0,40.6312,40.6897,40.5317,40.6663,298500.0
2008-09-23 12:20:00,69.48,69.48,69.19,69.45,175400.0,40.6722,40.6722,40.5024,40.6546,175400.0
2008-09-23 12:25:00,69.45,69.48,69.16,69.28,185000.0,40.6546,40.6722,40.4848,40.5551,185000.0
2008-09-23 12:30:00,69.27,69.34,69.06,69.18,200800.0,40.5492,40.5902,40.4263,40.4965,200800.0
2008-09-23 12:35:00,69.2,69.22,69.04,69.17,348600.0,40.5083,40.52,40.4146,40.4907,348600.0
2008-09-23 12:40:00,69.18,69.22,68.92,69.05,363400.0,40.4965,40.52,40.3443,40.4204,363400.0
2008-09-23 12:45:00,69.05,69.11,68.86,69.11,195800.0,40.4204,40.4556,40.3092,40.4556,195800.0
2008-09-23 12:50:00,69.11,69.13,68.67,68.74,240800.0,40.4556,40.4673,40.198,40.239,240800.0
2008-09-23 12:55:00,68.73,68.89,68.64,68.66,540700.0,40.2331,40.3268,40.1804,40.1922,540700.0
2008-09-23 13:00:00,68.66,68.69,68.33,68.33,789600.0,40.1922,40.2097,39.999,39.999,789600.0
2008-09-23 13:05:00,68.34,68.38,67.95,68.14,1138300.0,40.0048,40.0282,39.7765,39.8878,1138300.0
2008-09-23 13:10:00,68.15,68.25,67.88,67.9,689100.0,39.8936,39.9521,39.7356,39.7473,689100.0
2008-09-23 13:15:00,67.9,68.3,67.9,68.11,543100.0,39.7473,39.9814,39.7473,39.8702,543100.0
2008-09-23 13:20:00,68.1,68.43,68.04,68.3,861600.0,39.8643,40.0575,39.8292,39.9814,861600.0
2008-09-23 13:25:00,68.29,68.36,68.05,68.06,286300.0,39.9756,40.0165,39.8351,39.8409,286300.0
2008-09-23 13:30:00,68.04,68.04,67.7,67.95,591500.0,39.8292,39.8292,39.6302,39.7765,591500.0
2008-09-23 13:35:00,67.93,68.58,67.9,68.44,547300.0,39.7648,40.1453,39.7473,40.0634,547300.0
2008-09-23 13:40:00,68.46,68.6,68.34,68.57,464400.0,40.0751,40.157,40.0048,40.1395,464400.0
2008-09-23 13:45:00,68.59,68.62,68.41,68.45,398500.0,40.1512,40.1687,40.0458,40.0692,398500.0
2008-09-23 13:50:00,68.44,68.45,68.11,68.18,223600.0,40.0634,40.0692,39.8702,39.9112,223600.0
2008-09-23 13:55:00,68.19,68.59,68.13,68.58,289400.0,39.917,40.1512,39.8819,40.1453,289400.0
2008-09-23 14:00:00,68.58,68.75,68.31,68.55,342800.0,40.1453,40.2448,39.9873,40.1278,342800.0
2008-09-23 14:05:00,68.57,69.09,68.57,69.09,520400.0,40.1395,40.4439,40.1395,40.4439,520400.0
2008-09-23 14:10:00,69.09,69.23,68.85,69.01,422900.0,40.4439,40.5258,40.3034,40.397,422900.0
2008-09-23 14:15:00,69.02,69.05,68.73,69.0,388800.0,40.4029,40.4204,40.2331,40.3912,388800.0
2008-09-23 14:20:00,69.0,69.25,68.79,69.24,566000.0,40.3912,40.5375,40.2682,40.5317,566000.0
2008-09-23 14:25:00,69.22,69.58,69.2,69.49,500800.0,40.52,40.7307,40.5083,40.678,500800.0
2008-09-23 14:30:00,69.5,69.57,69.09,69.18,476400.0,40.6839,40.7248,40.4439,40.4965,476400.0
2008-09-23 14:35:00,69.23,69.41,69.01,69.14,259700.0,40.5258,40.6312,40.397,40.4731,259700.0
2008-09-23 14:40:00,69.14,69.32,68.91,69.11,241300.0,40.4731,40.5785,40.3385,40.4556,241300.0
2008-09-23 14:45:00,69.1,69.72,68.94,69.53,292400.0,40.4497,40.8127,40.3561,40.7014,292400.0
2008-09-23 14:50:00,69.51,69.8,69.51,69.62,332600.0,40.6897,40.8595,40.6897,40.7541,332600.0
2008-09-23 14:55:00,69.62,69.72,69.17,69.18,206500.0,40.7541,40.8127,40.4907,40.4965,206500.0
2008-09-23 15:00:00,69.18,70.65,69.1,69.32,386100.0,40.4965,41.3571,40.4497,40.5785,386100.0
2008-09-23 15:05:00,69.34,69.66,69.19,69.59,297100.0,40.5902,40.7775,40.5024,40.7366,297100.0
2008-09-23 15:10:00,69.59,69.62,69.28,69.49,290800.0,40.7366,40.7541,40.5551,40.678,290800.0
2008-09-23 15:15:00,69.49,69.77,69.47,69.59,326600.0,40.678,40.8419,40.6663,40.7366,326600.0
2008-09-23 15:20:00,69.58,69.71,69.41,69.6,413300.0,40.7307,40.8068,40.6312,40.7424,413300.0
2008-09-23 15:25:00,69.59,69.67,69.31,69.32,304700.0,40.7366,40.7834,40.5726,40.5785,304700.0
2008-09-23 15:30:00,69.32,69.48,69.06,69.07,409400.0,40.5785,40.6722,40.4263,40.4322,409400.0
2008-09-23 15:35:00,69.06,69.06,68.6,69.03,785300.0,40.4263,40.4263,40.157,40.4087,785300.0
2008-09-23 15:40:00,69.03,69.31,68.77,68.8,568000.0,40.4087,40.5726,40.2565,40.2741,568000.0
2008-09-23 15:45:00,68.78,68.78,68.25,68.53,703600.0,40.2624,40.2624,39.9521,40.1161,703600.0
2008-09-23 15:50:00,68.54,68.64,68.25,68.58,753200.0,40.1219,40.1804,39.9521,40.1453,753200.0
2008-09-23 15:55:00,68.62,68.63,67.82,67.88,839800.0,40.1687,40.1746,39.7004,39.7356,839800.0
2008-09-23 16:00:00,67.98,68.36,67.98,68.15,116200.0,39.7941,40.0165,39.7941,39.8936,116200.0
2008-09-23 16:05:00,68.12,68.12,67.78,67.85,64400.0,39.876,39.876,39.677,39.718,64400.0
2008-09-23 16:10:00,67.88,67.9,67.85,67.85,27400.0,39.7356,39.7473,39.718,39.718,27400.0
2008-09-24 09:30:00,68.7,68.77,68.08,68.18,236900.0,40.2156,40.2565,39.8526,39.9112,236900.0
2008-09-24 09:35:00,68.18,68.29,67.81,68.28,320200.0,39.9112,39.9756,39.6946,39.9697,320200.0
2008-09-24 09:40:00,68.29,68.29,67.85,67.86,306900.0,39.9756,39.9756,39.718,39.7238,306900.0
2008-09-24 09:45:00,67.85,68.26,67.62,68.14,708600.0,39.718,39.958,39.5834,39.8878,708600.0
2008-09-24 09:50:00,68.14,68.29,68.05,68.23,387600.0,39.8878,39.9756,39.8351,39.9404,387600.0
2008-09-24 09:55:00,68.24,68.72,68.15,68.7,592800.0,39.9463,40.2273,39.8936,40.2156,592800.0
2008-09-24 10:00:00,68.7,68.8,68.46,68.55,418000.0,40.2156,40.2741,40.0751,40.1278,418000.0
2008-09-24 10:05:00,68.51,68.64,68.19,68.31,568500.0,40.1043,40.1804,39.917,39.9873,568500.0
2008-09-24 10:10:00,68.32,68.4,68.09,68.31,380800.0,39.9931,40.04,39.8585,39.9873,380800.0
2008-09-24 10:15:00,68.33,68.34,68.11,68.33,296000.0,39.999,40.0048,39.8702,39.999,296000.0
2008-09-24 10:20:00,68.34,68.59,68.3,68.51,274400.0,40.0048,40.1512,39.9814,40.1043,274400.0
2008-09-24 10:25:00,68.51,68.73,68.28,68.66,506200.0,40.1043,40.2331,39.9697,40.1922,506200.0
2008-09-24 10:30:00,68.66,68.81,68.57,68.72,410900.0,40.1922,40.28,40.1395,40.2273,410900.0
2008-09-24 10:35:00,68.72,68.86,68.42,68.49,964600.0,40.2273,40.3092,40.0517,40.0926,964600.0
2008-09-24 10:40:00,68.51,68.73,68.41,68.68,289400.0,40.1043,40.2331,40.0458,40.2039,289400.0
2008-09-24 10:45:00,68.67,68.81,68.54,68.73,589200.0,40.198,40.28,40.1219,40.2331,589200.0
2008-09-24 10:50:00,68.73,68.99,68.69,68.79,361000.0,40.2331,40.3853,40.2097,40.2682,361000.0
2008-09-24 10:55:00,68.8,69.02,68.72,69.0,708200.0,40.2741,40.4029,40.2273,40.3912,708200.0
2008-09-24 11:00:00,69.0,69.03,68.51,68.67,395500.0,40.3912,40.4087,40.1043,40.198,395500.0
2008-09-24 11:05:00,68.64,68.8,68.48,68.52,429600.0,40.1804,40.2741,40.0868,40.1102,429600.0
2008-09-24 11:10:00,68.52,68.77,68.49,68.63,280900.0,40.1102,40.2565,40.0926,40.1746,280900.0
2008-09-24 11:15:00,68.64,68.75,68.46,68.64,463100.0,40.1804,40.2448,40.0751,40.1804,463100.0
2008-09-24 11:20:00,68.65,68.74,68.47,68.57,288400.0,40.1863,40.239,40.0809,40.1395,288400.0
2008-09-24 11:25:00,68.55,68.74,68.46,68.7,260900.0,40.1278,40.239,40.0751,40.2156,260900.0
2008-09-24 11:30:00,68.68,68.92,68.63,68.87,327700.0,40.2039,40.3443,40.1746,40.3151,327700.0
2008-09-24 11:35:00,68.87,68.87,68.62,68.71,172900.0,40.3151,40.3151,40.1687,40.2214,172900.0
2008-09-24 11:40:00,68.72,68.8,68.54,68.57,213600.0,40.2273,40.2741,40.1219,40.1395,213600.0
2008-09-24 11:45:00,68.59,68.64,68.25,68.37,282700.0,40.1512,40.1804,39.9521,40.0224,282700.0
2008-09-24 11:50:00,68.38,68.6,68.21,68.49,392400.0,40.0282,40.157,39.9287,40.0926,392400.0
2008-09-24 11:55:00,68.51,68.66,68.41,68.56,265300.0,40.1043,40.1922,40.0458,40.1336,265300.0
2008-09-24 12:00:00,68.55,68.64,68.34,68.39,418000.0,40.1278,40.1804,40.0048,40.0341,418000.0
2008-09-24 12:05:00,68.39,68.4,68.09,68.13,483000.0,40.0341,40.04,39.8585,39.8819,483000.0
2008-09-24 12:10:00,68.12,68.24,68.05,68.14,763300.0,39.876,39.9463,39.8351,39.8878,763300.0
2008-09-24 12:15:00,68.14,68.38,68.09,68.29,446800.0,39.8878,40.0282,39.8585,39.9756,446800.0
2008-09-24 12:20:00,68.3,68.4,68.15,68.19,269800.0,39.9814,40.04,39.8936,39.917,269800.0
2008-09-24 12:25:00,68.19,68.31,68.1,68.3,368900.0,39.917,39.9873,39.8643,39.9814,368900.0
2008-09-24 12:30:00,68.3,68.58,68.27,68.55,189900.0,39.9814,40.1453,39.9639,40.1278,189900.0
2008-09-24 12:35:00,68.55,68.6,68.27,68.3,250400.0,40.1278,40.157,39.9639,39.9814,250400.0
2008-09-24 12:40:00,68.3,68.42,68.26,68.33,303400.0,39.9814,40.0517,39.958,39.999,303400.0
2008-09-24 12:45:00,68.34,68.53,68.32,68.35,269300.0,40.0048,40.1161,39.9931,40.0107,269300.0
2008-09-24 12:50:00,68.35,68.48,68.31,68.43,215000.0,40.0107,40.0868,39.9873,40.0575,215000.0
2008-09-24 12:55:00,68.43,68.43,68.28,68.35,241100.0,40.0575,40.0575,39.9697,40.0107,241100.0
2008-09-24 13:00:00,68.35,68.5,68.34,68.46,468900.0,40.0107,40.0985,40.0048,40.0751,468900.0
2008-09-24 13:05:00,68.46,68.64,68.42,68.58,263900.0,40.0751,40.1804,40.0517,40.1453,263900.0
2008-09-24 13:10:00,68.58,68.84,68.52,68.76,195200.0,40.1453,40.2975,40.1102,40.2507,195200.0
2008-09-24 13:15:00,68.75,68.83,68.52,68.62,236400.0,40.2448,40.2917,40.1102,40.1687,236400.0
2008-09-24 13:20:00,68.63,68.89,68.54,68.88,207500.0,40.1746,40.3268,40.1219,40.3209,207500.0
2008-09-24 13:25:00,68.88,69.0,68.68,68.79,193100.0,40.3209,40.3912,40.2039,40.2682,193100.0
2008-09-24 13:30:00,68.78,68.88,68.57,68.74,195100.0,40.2624,40.3209,40.1395,40.239,195100.0
2008-09-24 13:35:00,68.73,68.83,68.58,68.62,105800.0,40.2331,40.2917,40.1453,40.1687,105800.0
2008-09-24 13:40:00,68.61,68.82,68.49,68.82,109500.0,40.1629,40.2858,40.0926,40.2858,109500.0
2008-09-24 13:45:00,68.83,68.84,68.6,68.67,146900.0,40.2917,40.2975,40.157,40.198,146900.0
2008-09-24 13:50:00,68.67,68.74,68.48,68.54,216200.0,40.198,40.239,40.0868,40.1219,216200.0
2008-09-24 13:55:00,68.54,68.54,68.31,68.35,223900.0,40.1219,40.1219,39.9873,40.0107,223900.0
2008-09-24 14:00:00,68.36,68.42,68.18,68.34,240200.0,40.0165,40.0517,39.9112,40.0048,240200.0
2008-09-24 14:05:00,68.35,68.48,68.28,68.4,204300.0,40.0107,40.0868,39.9697,40.04,204300.0
2008-09-24 14:10:00,68.4,68.4,68.13,68.16,348500.0,40.04,40.04,39.8819,39.8995,348500.0
2008-09-24 14:15:00,68.17,68.32,68.14,68.25,375600.0,39.9053,39.9931,39.8878,39.9521,375600.0
2008-09-24 14:20:00,68.25,68.33,68.17,68.24,297900.0,39.9521,39.999,39.9053,39.9463,297900.0
2008-09-24 14:25:00,68.27,68.36,68.2,68.33,224500.0,39.9639,40.0165,39.9229,39.999,224500.0
2008-09-24 14:30:00,68.33,68.5,68.32,68.43,249300.0,39.999,40.0985,39.9931,40.0575,249300.0
2008-09-24 14:35:00,68.43,68.56,68.41,68.49,174100.0,40.0575,40.1336,40.0458,40.0926,174100.0
2008-09-24 14:40:00,68.48,68.57,68.46,68.51,154500.0,40.0868,40.1395,40.0751,40.1043,154500.0
2008-09-24 14:45:00,68.52,68.54,68.39,68.45,192300.0,40.1102,40.1219,40.0341,40.0692,192300.0
2008-09-24 14:50:00,68.45,68.47,68.18,68.2,246700.0,40.0692,40.0809,39.9112,39.9229,246700.0
2008-09-24 14:55:00,68.23,68.28,68.05,68.13,408600.0,39.9404,39.9697,39.8351,39.8819,408600.0
2008-09-24 15:00:00,68.13,68.17,68.04,68.09,373000.0,39.8819,39.9053,39.8292,39.8585,373000.0
2008-09-24 15:05:00,68.09,68.38,68.07,68.37,338000.0,39.8585,40.0282,39.8468,40.0224,338000.0
2008-09-24 15:10:00,68.38,68.4,68.1,68.26,793900.0,40.0282,40.04,39.8643,39.958,793900.0
2008-09-24 15:15:00,68.29,68.3,67.89,67.97,442300.0,39.9756,39.9814,39.7414,39.7882,442300.0
2008-09-24 15:20:00,67.97,68.08,67.79,68.05,570300.0,39.7882,39.8526,39.6829,39.8351,570300.0
2008-09-24 15:25:00,68.05,68.27,67.98,68.22,449700.0,39.8351,39.9639,39.7941,39.9346,449700.0
2008-09-24 15:30:00,68.22,68.37,68.11,68.2,313600.0,39.9346,40.0224,39.8702,39.9229,313600.0
2008-09-24 15:35:00,68.2,68.23,68.02,68.02,360300.0,39.9229,39.9404,39.8175,39.8175,360300.0
2008-09-24 15:40:00,68.02,68.02,67.75,67.97,933600.0,39.8175,39.8175,39.6595,39.7882,933600.0
2008-09-24 15:45:00,67.96,67.96,67.76,67.88,424200.0,39.7824,39.7824,39.6653,39.7356,424200.0
2008-09-24 15:50:00,67.88,67.88,67.67,67.86,477900.0,39.7356,39.7356,39.6126,39.7238,477900.0
2008-09-24 15:55:00,67.86,68.06,67.78,68.04,650400.0,39.7238,39.8409,39.677,39.8292,650400.0
2008-09-24 16:00:00,68.23,68.23,68.04,68.09,4800.0,39.9404,39.9404,39.8292,39.8585,4800.0
2008-09-24 16:05:00,68.1,68.15,68.1,68.13,2100.0,39.8643,39.8936,39.8643,39.8819,2100.0
2008-09-24 16:10:00,68.1,68.19,68.1,68.1,12300.0,39.8643,39.917,39.8643,39.8643,12300.0
2008-09-25 09:30:00,67.92,68.36,67.9,68.22,286900.0,39.759,40.0165,39.7473,39.9346,286900.0
2008-09-25 09:35:00,68.22,68.5,68.12,68.18,474200.0,39.9346,40.0985,39.876,39.9112,474200.0
2008-09-25 09:40:00,68.17,68.75,68.17,68.54,474800.0,39.9053,40.2448,39.9053,40.1219,474800.0
2008-09-25 09:45:00,68.55,68.78,68.54,68.76,371600.0,40.1278,40.2624,40.1219,40.2507,371600.0
2008-09-25 09:50:00,68.74,69.28,68.73,68.99,770000.0,40.239,40.5551,40.2331,40.3853,770000.0
2008-09-25 09:55:00,69.0,69.15,68.78,68.92,380900.0,40.3912,40.479,40.2624,40.3443,380900.0
2008-09-25 10:00:00,68.92,68.96,68.42,68.45,641900.0,40.3443,40.3678,40.0517,40.0692,641900.0
2008-09-25 10:05:00,68.45,68.99,68.42,68.89,471200.0,40.0692,40.3853,40.0517,40.3268,471200.0
2008-09-25 10:10:00,68.87,69.04,68.7,68.82,397000.0,40.3151,40.4146,40.2156,40.2858,397000.0
2008-09-25 10:15:00,68.82,68.99,68.81,68.89,371800.0,40.2858,40.3853,40.28,40.3268,371800.0
2008-09-25 10:20:00,68.9,68.91,68.56,68.57,324000.0,40.3326,40.3385,40.1336,40.1395,324000.0
2008-09-25 10:25:00,68.57,68.72,68.48,68.62,496700.0,40.1395,40.2273,40.0868,40.1687,496700.0
2008-09-25 10:30:00,68.61,68.72,68.51,68.61,247400.0,40.1629,40.2273,40.1043,40.1629,247400.0
2008-09-25 10:35:00,68.62,68.8,68.52,68.66,642100.0,40.1687,40.2741,40.1102,40.1922,642100.0
2008-09-25 10:40:00,68.66,68.84,68.54,68.64,287700.0,40.1922,40.2975,40.1219,40.1804,287700.0
2008-09-25 10:45:00,68.64,68.76,68.5,68.59,238300.0,40.1804,40.2507,40.0985,40.1512,238300.0
2008-09-25 10:50:00,68.6,68.65,68.47,68.56,238700.0,40.157,40.1863,40.0809,40.1336,238700.0
2008-09-25 10:55:00,68.56,68.56,68.28,68.44,127100.0,40.1336,40.1336,39.9697,40.0634,127100.0
2008-09-25 11:00:00,68.44,68.65,68.44,68.57,232600.0,40.0634,40.1863,40.0634,40.1395,232600.0
2008-09-25 11:05:00,68.57,68.67,68.41,68.46,257700.0,40.1395,40.198,40.0458,40.0751,257700.0
2008-09-25 11:10:00,68.48,68.74,68.45,68.64,282200.0,40.0868,40.239,40.0692,40.1804,282200.0
2008-09-25 11:15:00,68.64,68.73,68.54,68.64,302900.0,40.1804,40.2331,40.1219,40.1804,302900.0
2008-09-25 11:20:00,68.65,68.79,68.53,68.69,254700.0,40.1863,40.2682,40.1161,40.2097,254700.0
2008-09-25 11:25:00,68.68,68.99,68.67,68.8,326000.0,40.2039,40.3853,40.198,40.2741,326000.0
2008-09-25 11:30:00,68.81,69.0,68.74,68.79,336700.0,40.28,40.3912,40.239,40.2682,336700.0
2008-09-25 11:35:00,68.79,68.8,68.61,68.62,251300.0,40.2682,40.2741,40.1629,40.1687,251300.0
2008-09-25 11:40:00,68.61,68.79,68.61,68.69,138600.0,40.1629,40.2682,40.1629,40.2097,138600.0
2008-09-25 11:45:00,68.69,68.81,68.57,68.67,245400.0,40.2097,40.28,40.1395,40.198,245400.0
2008-09-25 11:50:00,68.67,68.76,68.58,68.72,142500.0,40.198,40.2507,40.1453,40.2273,142500.0
2008-09-25 11:55:00,68.73,68.75,68.6,68.63,131000.0,40.2331,40.2448,40.157,40.1746,131000.0
2008-09-25 12:00:00,68.64,68.82,68.62,68.74,256400.0,40.1804,40.2858,40.1687,40.239,256400.0
2008-09-25 12:05:00,68.75,68.81,68.7,68.81,159100.0,40.2448,40.28,40.2156,40.28,159100.0
2008-09-25 12:10:00,68.81,68.99,68.79,68.95,619400.0,40.28,40.3853,40.2682,40.3619,619400.0
2008-09-25 12:15:00,68.96,69.09,68.95,68.95,641600.0,40.3678,40.4439,40.3619,40.3619,641600.0
2008-09-25 12:20:00,68.94,69.24,68.91,69.23,242000.0,40.3561,40.5317,40.3385,40.5258,242000.0
2008-09-25 12:25:00,69.23,69.43,69.23,69.42,667100.0,40.5258,40.6429,40.5258,40.637,667100.0
2008-09-25 12:30:00,69.42,69.66,69.37,69.52,420700.0,40.637,40.7775,40.6078,40.6956,420700.0
2008-09-25 12:35:00,69.52,69.71,69.52,69.58,449000.0,40.6956,40.8068,40.6956,40.7307,449000.0
2008-09-25 12:40:00,69.57,69.59,69.42,69.59,189500.0,40.7248,40.7366,40.637,40.7366,189500.0
2008-09-25 12:45:00,69.58,69.67,69.47,69.62,204600.0,40.7307,40.7834,40.6663,40.7541,204600.0
2008-09-25 12:50:00,69.62,69.79,69.39,69.49,444300.0,40.7541,40.8536,40.6195,40.678,444300.0
2008-09-25 12:55:00,69.49,69.69,69.48,69.62,389300.0,40.678,40.7951,40.6722,40.7541,389300.0
2008-09-25 13:00:00,69.61,69.95,69.58,69.85,402600.0,40.7483,40.9473,40.7307,40.8888,402600.0
2008-09-25 13:05:00,69.85,69.86,69.45,69.49,326900.0,40.8888,40.8946,40.6546,40.678,326900.0
2008-09-25 13:10:00,69.52,69.55,69.21,69.28,252600.0,40.6956,40.7131,40.5141,40.5551,252600.0
2008-09-25 13:15:00,69.27,69.31,69.04,69.21,236000.0,40.5492,40.5726,40.4146,40.5141,236000.0
2008-09-25 13:20:00,69.22,69.36,69.18,69.27,254900.0,40.52,40.6019,40.4965,40.5492,254900.0
2008-09-25 13:25:00,69.27,69.37,69.22,69.31,194000.0,40.5492,40.6078,40.52,40.5726,194000.0
2008-09-25 13:30:00,69.3,69.58,69.21,69.35,349000.0,40.5668,40.7307,40.5141,40.5961,349000.0
2008-09-25 13:35:00,69.36,69.63,69.36,69.53,231100.0,40.6019,40.76,40.6019,40.7014,231100.0
2008-09-25 13:40:00,69.53,69.53,69.24,69.4,173300.0,40.7014,40.7014,40.5317,40.6253,173300.0
2008-09-25 13:45:00,69.4,69.63,69.36,69.46,242000.0,40.6253,40.76,40.6019,40.6605,242000.0
2008-09-25 13:50:00,69.46,69.46,69.12,69.17,197900.0,40.6605,40.6605,40.4614,40.4907,197900.0
2008-09-25 13:55:00,69.18,69.33,69.0,69.33,188300.0,40.4965,40.5844,40.3912,40.5844,188300.0
2008-09-25 14:00:00,69.34,69.41,69.21,69.41,255100.0,40.5902,40.6312,40.5141,40.6312,255100.0
2008-09-25 14:05:00,69.4,69.49,69.19,69.27,175900.0,40.6253,40.678,40.5024,40.5492,175900.0
2008-09-25 14:10:00,69.27,69.27,68.94,68.95,180600.0,40.5492,40.5492,40.3561,40.3619,180600.0
2008-09-25 14:15:00,68.96,69.06,68.68,68.86,358900.0,40.3678,40.4263,40.2039,40.3092,358900.0
2008-09-25 14:20:00,68.86,68.96,68.71,68.83,418100.0,40.3092,40.3678,40.2214,40.2917,418100.0
2008-09-25 14:25:00,68.83,69.26,68.76,69.18,368500.0,40.2917,40.5434,40.2507,40.4965,368500.0
2008-09-25 14:30:00,69.19,69.33,69.0,69.25,203900.0,40.5024,40.5844,40.3912,40.5375,203900.0
2008-09-25 14:35:00,69.24,69.32,69.19,69.25,116800.0,40.5317,40.5785,40.5024,40.5375,116800.0
2008-09-25 14:40:00,69.25,69.26,69.07,69.18,140400.0,40.5375,40.5434,40.4322,40.4965,140400.0
2008-09-25 14:45:00,69.2,69.25,69.03,69.04,214200.0,40.5083,40.5375,40.4087,40.4146,214200.0
2008-09-25 14:50:00,69.02,69.16,68.9,69.05,280600.0,40.4029,40.4848,40.3326,40.4204,280600.0
2008-09-25 14:55:00,69.05,69.48,68.98,69.47,375900.0,40.4204,40.6722,40.3795,40.6663,375900.0
2008-09-25 15:00:00,69.47,69.54,69.35,69.46,247600.0,40.6663,40.7073,40.5961,40.6605,247600.0
2008-09-25 15:05:00,69.46,69.57,69.39,69.57,182100.0,40.6605,40.7248,40.6195,40.7248,182100.0
2008-09-25 15:10:00,69.56,69.72,69.56,69.57,222200.0,40.719,40.8127,40.719,40.7248,222200.0
2008-09-25 15:15:00,69.58,69.77,69.48,69.77,265000.0,40.7307,40.8419,40.6722,40.8419,265000.0
2008-09-25 15:20:00,69.76,69.93,69.62,69.78,360500.0,40.8361,40.9356,40.7541,40.8478,360500.0
2008-09-25 15:25:00,69.79,69.87,69.65,69.75,252000.0,40.8536,40.9005,40.7717,40.8302,252000.0
2008-09-25 15:30:00,69.73,69.88,69.65,69.72,306200.0,40.8185,40.9063,40.7717,40.8127,306200.0
2008-09-25 15:35:00,69.73,69.85,69.59,69.81,504000.0,40.8185,40.8888,40.7366,40.8653,504000.0
2008-09-25 15:40:00,69.8,69.8,69.48,69.57,430200.0,40.8595,40.8595,40.6722,40.7248,430200.0
2008-09-25 15:45:00,69.58,69.59,69.32,69.39,418200.0,40.7307,40.7366,40.5785,40.6195,418200.0
2008-09-25 15:50:00,69.38,69.49,69.24,69.3,439800.0,40.6136,40.678,40.5317,40.5668,439800.0
2008-09-25 15:55:00,69.3,69.49,69.06,69.45,659400.0,40.5668,40.678,40.4263,40.6546,659400.0
2008-09-25 16:00:00,69.5,69.5,69.2,69.4,7100.0,40.6839,40.6839,40.5083,40.6253,7100.0
2008-09-25 16:05:00,69.4,69.4,69.2,69.26,5200.0,40.6253,40.6253,40.5083,40.5434,5200.0
2008-09-25 16:10:00,69.26,69.38,69.26,69.38,18500.0,40.5434,40.6136,40.5434,40.6136,18500.0
2008-09-26 09:30:00,67.59,68.01,67.37,67.57,377900.0,39.5658,39.8117,39.437,39.5541,377900.0
2008-09-26 09:35:00,67.55,68.38,67.55,68.2,424500.0,39.5424,40.0282,39.5424,39.9229,424500.0
2008-09-26 09:40:00,68.12,68.49,67.78,67.79,308300.0,39.876,40.0926,39.677,39.6829,308300.0
2008-09-26 09:45:00,67.79,68.16,67.67,68.1,557900.0,39.6829,39.8995,39.6126,39.8643,557900.0
2008-09-26 09:50:00,68.09,68.14,67.56,67.71,400000.0,39.8585,39.8878,39.5482,39.636,400000.0
2008-09-26 09:55:00,67.71,68.18,67.67,67.69,483600.0,39.636,39.9112,39.6126,39.6243,483600.0
2008-09-26 10:00:00,67.68,67.99,67.68,67.87,304800.0,39.6185,39.7999,39.6185,39.7297,304800.0
2008-09-26 10:05:00,67.87,67.87,67.48,67.57,479700.0,39.7297,39.7297,39.5014,39.5541,479700.0
2008-09-26 10:10:00,67.57,67.8,67.5,67.65,356500.0,39.5541,39.6887,39.5131,39.6009,356500.0
2008-09-26 10:15:00,67.64,67.68,67.52,67.64,389800.0,39.5951,39.6185,39.5248,39.5951,389800.0
2008-09-26 10:20:00,67.64,67.77,67.51,67.59,508800.0,39.5951,39.6712,39.519,39.5658,508800.0
2008-09-26 10:25:00,67.61,67.61,67.18,67.19,493000.0,39.5775,39.5775,39.3258,39.3316,493000.0
2008-09-26 10:30:00,67.21,67.27,66.9,66.91,497100.0,39.3433,39.3785,39.1619,39.1677,497100.0
2008-09-26 10:35:00,66.92,66.95,66.72,66.88,771500.0,39.1736,39.1912,39.0565,39.1502,771500.0
2008-09-26 10:40:00,66.89,67.18,66.89,67.01,678600.0,39.156,39.3258,39.156,39.2263,678600.0
2008-09-26 10:45:00,67.01,67.05,66.78,66.86,680000.0,39.2263,39.2497,39.0916,39.1385,680000.0
2008-09-26 10:50:00,66.86,66.91,66.77,66.79,424300.0,39.1385,39.1677,39.0858,39.0975,424300.0
2008-09-26 10:55:00,66.79,67.2,66.7,67.04,809900.0,39.0975,39.3375,39.0448,39.2438,809900.0
2008-09-26 11:00:00,67.04,67.1,66.75,66.89,542200.0,39.2438,39.279,39.0741,39.156,542200.0
2008-09-26 11:05:00,66.89,67.12,66.89,67.0,713000.0,39.156,39.2907,39.156,39.2204,713000.0
2008-09-26 11:10:00,67.01,67.14,66.72,66.72,570800.0,39.2263,39.3024,39.0565,39.0565,570800.0
2008-09-26 11:15:00,66.72,67.01,66.5,66.93,695300.0,39.0565,39.2263,38.9277,39.1794,695300.0
2008-09-26 11:20:00,66.94,66.97,66.77,66.93,348000.0,39.1853,39.2029,39.0858,39.1794,348000.0
2008-09-26 11:25:00,66.93,66.98,66.76,66.87,251800.0,39.1794,39.2087,39.0799,39.1443,251800.0
2008-09-26 11:30:00,66.87,67.2,66.7,66.95,290800.0,39.1443,39.3375,39.0448,39.1912,290800.0
2008-09-26 11:35:00,66.96,67.02,66.72,66.75,342600.0,39.197,39.2321,39.0565,39.0741,342600.0
2008-09-26 11:40:00,66.75,66.91,66.56,66.59,253900.0,39.0741,39.1677,38.9629,38.9804,253900.0
2008-09-26 11:45:00,66.58,66.69,66.44,66.51,462000.0,38.9746,39.039,38.8926,38.9336,462000.0
2008-09-26 11:50:00,66.52,66.54,66.28,66.41,660800.0,38.9394,38.9511,38.7989,38.875,660800.0
2008-09-26 11:55:00,66.42,66.46,66.18,66.28,391400.0,38.8809,38.9043,38.7404,38.7989,391400.0
2008-09-26 12:00:00,66.28,66.28,66.1,66.19,620500.0,38.7989,38.7989,38.6936,38.7463,620500.0
2008-09-26 12:05:00,66.2,66.32,66.04,66.1,396400.0,38.7521,38.8224,38.6585,38.6936,396400.0
2008-09-26 12:10:00,66.1,66.27,66.02,66.21,422000.0,38.6936,38.7931,38.6467,38.758,422000.0
2008-09-26 12:15:00,66.2,66.35,66.15,66.2,352500.0,38.7521,38.8399,38.7228,38.7521,352500.0
2008-09-26 12:20:00,66.2,66.39,66.14,66.3,447600.0,38.7521,38.8633,38.717,38.8107,447600.0
2008-09-26 12:25:00,66.31,66.38,66.23,66.35,326700.0,38.8165,38.8575,38.7697,38.8399,326700.0
2008-09-26 12:30:00,66.35,66.62,66.31,66.57,380600.0,38.8399,38.998,38.8165,38.9687,380600.0
2008-09-26 12:35:00,66.57,66.65,66.36,66.46,525200.0,38.9687,39.0155,38.8458,38.9043,525200.0
2008-09-26 12:40:00,66.46,66.5,66.28,66.48,343400.0,38.9043,38.9277,38.7989,38.916,343400.0
2008-09-26 12:45:00,66.48,66.7,66.47,66.51,448800.0,38.916,39.0448,38.9102,38.9336,448800.0
2008-09-26 12:50:00,66.5,66.78,66.5,66.75,422900.0,38.9277,39.0916,38.9277,39.0741,422900.0
2008-09-26 12:55:00,66.75,66.88,66.69,66.85,376100.0,39.0741,39.1502,39.039,39.1326,376100.0
2008-09-26 13:00:00,66.86,67.04,66.77,66.84,585600.0,39.1385,39.2438,39.0858,39.1268,585600.0
2008-09-26 13:05:00,66.84,67.05,66.81,67.02,317200.0,39.1268,39.2497,39.1092,39.2321,317200.0
2008-09-26 13:10:00,67.02,67.37,66.99,67.19,493600.0,39.2321,39.437,39.2146,39.3316,493600.0
2008-09-26 13:15:00,67.19,67.38,67.15,67.17,464200.0,39.3316,39.4429,39.3082,39.3199,464200.0
2008-09-26 13:20:00,67.16,67.46,67.12,67.4,393900.0,39.3141,39.4897,39.2907,39.4546,393900.0
2008-09-26 13:25:00,67.4,67.59,67.28,67.3,477700.0,39.4546,39.5658,39.3843,39.396,477700.0
2008-09-26 13:30:00,67.29,67.31,67.15,67.3,291000.0,39.3902,39.4019,39.3082,39.396,291000.0
2008-09-26 13:35:00,67.29,67.46,67.25,67.45,231100.0,39.3902,39.4897,39.3668,39.4838,231100.0
2008-09-26 13:40:00,67.45,67.86,67.42,67.71,517500.0,39.4838,39.7238,39.4663,39.636,517500.0
2008-09-26 13:45:00,67.7,67.71,67.49,67.53,742800.0,39.6302,39.636,39.5073,39.5307,742800.0
2008-09-26 13:50:00,67.54,67.88,67.5,67.54,811600.0,39.5365,39.7356,39.5131,39.5365,811600.0
2008-09-26 13:55:00,67.55,67.61,67.3,67.39,247600.0,39.5424,39.5775,39.396,39.4487,247600.0
2008-09-26 14:00:00,67.37,67.41,67.23,67.37,166400.0,39.437,39.4604,39.3551,39.437,166400.0
2008-09-26 14:05:00,67.35,67.51,67.25,67.25,169200.0,39.4253,39.519,39.3668,39.3668,169200.0
2008-09-26 14:10:00,67.24,67.34,67.21,67.34,193000.0,39.3609,39.4194,39.3433,39.4194,193000.0
2008-09-26 14:15:00,67.34,67.57,67.32,67.53,318600.0,39.4194,39.5541,39.4077,39.5307,318600.0
2008-09-26 14:20:00,67.54,67.69,67.53,67.6,277300.0,39.5365,39.6243,39.5307,39.5716,277300.0
2008-09-26 14:25:00,67.6,67.6,67.38,67.38,286700.0,39.5716,39.5716,39.4429,39.4429,286700.0
2008-09-26 14:30:00,67.37,67.41,67.14,67.17,187000.0,39.437,39.4604,39.3024,39.3199,187000.0
2008-09-26 14:35:00,67.16,67.47,67.11,67.44,113100.0,39.3141,39.4955,39.2848,39.478,113100.0
2008-09-26 14:40:00,67.43,67.44,67.2,67.42,94400.0,39.4721,39.478,39.3375,39.4663,94400.0
2008-09-26 14:45:00,67.43,67.63,67.41,67.57,171000.0,39.4721,39.5892,39.4604,39.5541,171000.0
2008-09-26 14:50:00,67.57,67.61,67.5,67.53,130600.0,39.5541,39.5775,39.5131,39.5307,130600.0
2008-09-26 14:55:00,67.54,67.56,67.28,67.28,147200.0,39.5365,39.5482,39.3843,39.3843,147200.0
2008-09-26 15:00:00,67.28,67.36,67.05,67.08,237600.0,39.3843,39.4312,39.2497,39.2673,237600.0
2008-09-26 15:05:00,67.07,67.21,66.83,66.99,473600.0,39.2614,39.3433,39.1209,39.2146,473600.0
2008-09-26 15:10:00,66.99,67.27,66.95,67.24,574400.0,39.2146,39.3785,39.1912,39.3609,574400.0
2008-09-26 15:15:00,67.23,67.27,67.16,67.17,249100.0,39.3551,39.3785,39.3141,39.3199,249100.0
2008-09-26 15:20:00,67.18,67.61,67.16,67.6,580900.0,39.3258,39.5775,39.3141,39.5716,580900.0
2008-09-26 15:25:00,67.6,67.88,67.4,67.52,466000.0,39.5716,39.7356,39.4546,39.5248,466000.0
2008-09-26 15:30:00,67.53,67.61,67.32,67.42,372100.0,39.5307,39.5775,39.4077,39.4663,372100.0
2008-09-26 15:35:00,67.42,67.7,67.3,67.68,360100.0,39.4663,39.6302,39.396,39.6185,360100.0
2008-09-26 15:40:00,67.67,67.85,67.57,67.84,550400.0,39.6126,39.718,39.5541,39.7121,550400.0
2008-09-26 15:45:00,67.85,67.92,67.66,67.67,739400.0,39.718,39.759,39.6068,39.6126,739400.0
2008-09-26 15:50:00,67.66,67.95,67.66,67.93,494000.0,39.6068,39.7765,39.6068,39.7648,494000.0
2008-09-26 15:55:00,67.93,68.13,67.85,68.13,346600.0,39.7648,39.8819,39.718,39.8819,346600.0
2008-09-26 16:00:00,68.1,68.29,68.02,68.02,36400.0,39.8643,39.9756,39.8175,39.8175,36400.0
2008-09-26 16:05:00,68.05,68.18,68.02,68.18,3800.0,39.8351,39.9112,39.8175,39.9112,3800.0
2008-09-26 16:10:00,68.05,68.05,68.05,68.05,4600.0,39.8351,39.8351,39.8351,39.8351,4600.0
2008-09-29 09:30:00,65.61,65.99,65.05,65.17,507600.0,38.4067,38.6292,38.0789,38.1492,507600.0
2008-09-29 09:35:00,65.18,65.23,64.67,64.69,661400.0,38.155,38.1843,37.8565,37.8682,661400.0
2008-09-29 09:40:00,64.69,64.71,64.52,64.67,955400.0,37.8682,37.8799,37.7687,37.8565,955400.0
2008-09-29 09:45:00,64.67,64.68,63.85,63.9,902600.0,37.8565,37.8623,37.3765,37.4057,902600.0
2008-09-29 09:50:00,63.91,64.02,63.2,63.24,1242200.0,37.4116,37.476,36.996,37.0194,1242200.0
2008-09-29 09:55:00,63.25,64.03,63.15,63.74,1130500.0,37.0252,37.4818,36.9667,37.3121,1130500.0
2008-09-29 10:00:00,63.79,64.08,63.34,63.4,1022100.0,37.3414,37.5111,37.0779,37.1131,1022100.0
2008-09-29 10:05:00,63.4,63.81,63.38,63.55,641800.0,37.1131,37.3531,37.1013,37.2009,641800.0
2008-09-29 10:10:00,63.55,63.66,63.09,63.16,972500.0,37.2009,37.2653,36.9316,36.9726,972500.0
2008-09-29 10:15:00,63.16,63.34,62.67,63.1,1166000.0,36.9726,37.0779,36.6857,36.9374,1166000.0
2008-09-29 10:20:00,63.1,63.55,62.89,63.54,561100.0,36.9374,37.2009,36.8145,37.195,561100.0
2008-09-29 10:25:00,63.54,63.86,63.44,63.85,590600.0,37.195,37.3823,37.1365,37.3765,590600.0
2008-09-29 10:30:00,63.86,63.94,63.65,63.86,496900.0,37.3823,37.4292,37.2594,37.3823,496900.0
2008-09-29 10:35:00,63.89,63.99,63.63,63.91,333200.0,37.3999,37.4584,37.2477,37.4116,333200.0
2008-09-29 10:40:00,63.9,63.9,63.64,63.73,372200.0,37.4057,37.4057,37.2535,37.3062,372200.0
2008-09-29 10:45:00,63.73,63.97,63.65,63.97,340500.0,37.3062,37.4467,37.2594,37.4467,340500.0
2008-09-29 10:50:00,63.96,63.99,63.79,63.94,459100.0,37.4409,37.4584,37.3414,37.4292,459100.0
2008-09-29 10:55:00,63.92,63.94,63.61,63.85,441600.0,37.4175,37.4292,37.236,37.3765,441600.0
2008-09-29 11:00:00,63.85,63.9,63.52,63.55,346600.0,37.3765,37.4057,37.1833,37.2009,346600.0
2008-09-29 11:05:00,63.56,63.98,63.55,63.89,305100.0,37.2067,37.4526,37.2009,37.3999,305100.0
2008-09-29 11:10:00,63.89,63.9,63.48,63.63,399600.0,37.3999,37.4057,37.1599,37.2477,399600.0
2008-09-29 11:15:00,63.63,63.73,63.45,63.62,312000.0,37.2477,37.3062,37.1423,37.2418,312000.0
2008-09-29 11:20:00,63.62,63.67,63.47,63.53,228200.0,37.2418,37.2711,37.154,37.1892,228200.0
2008-09-29 11:25:00,63.54,63.74,63.52,63.59,237400.0,37.195,37.3121,37.1833,37.2243,237400.0
2008-09-29 11:30:00,63.6,63.64,63.39,63.39,273800.0,37.2301,37.2535,37.1072,37.1072,273800.0
2008-09-29 11:35:00,63.4,63.69,63.33,63.54,224100.0,37.1131,37.2828,37.0721,37.195,224100.0
2008-09-29 11:40:00,63.54,63.58,63.33,63.5,168800.0,37.195,37.2184,37.0721,37.1716,168800.0
2008-09-29 11:45:00,63.49,63.62,63.3,63.49,292900.0,37.1657,37.2418,37.0545,37.1657,292900.0
2008-09-29 11:50:00,63.45,63.59,63.33,63.37,346100.0,37.1423,37.2243,37.0721,37.0955,346100.0
2008-09-29 11:55:00,63.38,63.57,63.35,63.53,244400.0,37.1013,37.2126,37.0838,37.1892,244400.0
2008-09-29 12:00:00,63.51,63.56,63.39,63.44,241200.0,37.1774,37.2067,37.1072,37.1365,241200.0
2008-09-29 12:05:00,63.44,63.49,63.28,63.28,297700.0,37.1365,37.1657,37.0428,37.0428,297700.0
2008-09-29 12:10:00,63.28,63.49,63.13,63.16,273200.0,37.0428,37.1657,36.955,36.9726,273200.0
2008-09-29 12:15:00,63.16,63.19,62.93,63.02,275900.0,36.9726,36.9901,36.8379,36.8906,275900.0
2008-09-29 12:20:00,63.01,63.02,62.85,62.87,210300.0,36.8848,36.8906,36.7911,36.8028,210300.0
2008-09-29 12:25:00,62.87,63.09,62.74,63.06,448900.0,36.8028,36.9316,36.7267,36.914,448900.0
2008-09-29 12:30:00,63.05,63.23,62.67,63.18,477800.0,36.9082,37.0135,36.6857,36.9843,477800.0
2008-09-29 12:35:00,63.16,63.43,63.06,63.38,353900.0,36.9726,37.1306,36.914,37.1013,353900.0
2008-09-29 12:40:00,63.35,63.85,63.35,63.82,301600.0,37.0838,37.3765,37.0838,37.3589,301600.0
2008-09-29 12:45:00,63.81,63.96,63.68,63.69,305600.0,37.3531,37.4409,37.277,37.2828,305600.0
2008-09-29 12:50:00,63.68,63.85,63.61,63.76,178900.0,37.277,37.3765,37.236,37.3238,178900.0
2008-09-29 12:55:00,63.76,63.76,63.47,63.5,209000.0,37.3238,37.3238,37.154,37.1716,209000.0
2008-09-29 13:00:00,63.49,63.57,63.29,63.35,202000.0,37.1657,37.2126,37.0487,37.0838,202000.0
2008-09-29 13:05:00,63.35,63.47,63.13,63.35,204800.0,37.0838,37.154,36.955,37.0838,204800.0
2008-09-29 13:10:00,63.34,63.4,63.06,63.38,153700.0,37.0779,37.1131,36.914,37.1013,153700.0
2008-09-29 13:15:00,63.37,63.48,63.26,63.28,236800.0,37.0955,37.1599,37.0311,37.0428,236800.0
2008-09-29 13:20:00,63.28,63.73,63.25,63.73,421100.0,37.0428,37.3062,37.0252,37.3062,421100.0
2008-09-29 13:25:00,63.71,64.04,63.56,63.77,299500.0,37.2945,37.4877,37.2067,37.3296,299500.0
2008-09-29 13:30:00,63.77,63.82,63.59,63.74,461800.0,37.3296,37.3589,37.2243,37.3121,461800.0
2008-09-29 13:35:00,63.73,63.86,63.13,63.54,858600.0,37.3062,37.3823,36.955,37.195,858600.0
2008-09-29 13:40:00,63.54,63.59,62.23,62.33,1446700.0,37.195,37.2243,36.4282,36.4867,1446700.0
2008-09-29 13:45:00,62.31,62.7,61.43,62.04,1051300.0,36.475,36.7033,35.9599,36.3169,1051300.0
2008-09-29 13:50:00,62.02,62.86,61.52,62.59,978300.0,36.3052,36.7969,36.0125,36.6389,978300.0
2008-09-29 13:55:00,62.61,62.66,61.68,61.74,973000.0,36.6506,36.6799,36.1062,36.1413,973000.0
2008-09-29 14:00:00,61.73,62.08,61.66,61.66,625100.0,36.1355,36.3404,36.0945,36.0945,625100.0
2008-09-29 14:05:00,61.66,62.89,60.86,61.28,991600.0,36.0945,36.8145,35.6262,35.8721,991600.0
2008-09-29 14:10:00,61.28,61.33,60.74,61.08,963000.0,35.8721,35.9013,35.5559,35.755,963000.0
2008-09-29 14:15:00,61.08,61.75,60.7,61.66,829400.0,35.755,36.1472,35.5325,36.0945,829400.0
2008-09-29 14:20:00,61.67,61.88,61.26,61.26,694600.0,36.1003,36.2233,35.8603,35.8603,694600.0
2008-09-29 14:25:00,61.36,61.56,60.87,61.07,549600.0,35.9189,36.036,35.632,35.7491,549600.0
2008-09-29 14:30:00,61.1,61.16,60.7,60.97,390400.0,35.7667,35.8018,35.5325,35.6906,390400.0
2008-09-29 14:35:00,60.95,61.16,60.85,61.07,422300.0,35.6789,35.8018,35.6203,35.7491,422300.0
2008-09-29 14:40:00,61.07,61.45,60.94,61.23,494200.0,35.7491,35.9716,35.673,35.8428,494200.0
2008-09-29 14:45:00,61.25,61.51,60.8,60.81,380800.0,35.8545,36.0067,35.5911,35.5969,380800.0
2008-09-29 14:50:00,60.81,61.0,60.6,60.65,392700.0,35.5969,35.7081,35.474,35.5033,392700.0
2008-09-29 14:55:00,60.64,60.71,60.46,60.64,517600.0,35.4974,35.5384,35.392,35.4974,517600.0
2008-09-29 15:00:00,60.64,61.0,60.6,60.77,449000.0,35.4974,35.7081,35.474,35.5735,449000.0
2008-09-29 15:05:00,60.76,60.92,60.54,60.56,388500.0,35.5677,35.6613,35.4389,35.4506,388500.0
2008-09-29 15:10:00,60.56,60.62,60.48,60.49,454600.0,35.4506,35.4857,35.4037,35.4096,454600.0
2008-09-29 15:15:00,60.49,60.57,60.22,60.25,309200.0,35.4096,35.4564,35.2515,35.2691,309200.0
2008-09-29 15:20:00,60.25,60.25,59.7,59.72,316300.0,35.2691,35.2691,34.9472,34.9589,316300.0
2008-09-29 15:25:00,59.72,59.77,59.13,59.35,769100.0,34.9589,34.9881,34.6135,34.7423,769100.0
2008-09-29 15:30:00,59.35,59.7,59.3,59.68,565200.0,34.7423,34.9472,34.713,34.9354,565200.0
2008-09-29 15:35:00,59.67,60.24,59.57,60.23,491100.0,34.9296,35.2633,34.8711,35.2574,491100.0
2008-09-29 15:40:00,60.22,61.02,59.86,60.94,850500.0,35.2515,35.7199,35.0408,35.673,850500.0
2008-09-29 15:45:00,60.95,60.98,60.67,60.78,823500.0,35.6789,35.6964,35.515,35.5794,823500.0
2008-09-29 15:50:00,60.78,61.04,60.48,60.96,901100.0,35.5794,35.7316,35.4037,35.6847,901100.0
2008-09-29 15:55:00,60.97,63.0,60.28,61.65,1191000.0,35.6906,36.8789,35.2867,36.0886,1191000.0
2008-09-29 16:00:00,61.78,61.78,60.68,60.75,130700.0,36.1647,36.1647,35.5208,35.5618,130700.0
2008-09-29 16:05:00,60.75,60.8,60.75,60.8,32700.0,35.5618,35.5911,35.5618,35.5911,32700.0
2008-09-29 16:10:00,60.8,60.8,60.5,60.55,54700.0,35.5911,35.5911,35.4155,35.4447,54700.0
2008-09-30 09:30:00,61.92,61.93,61.43,61.64,434700.0,36.2467,36.2525,35.9599,36.0828,434700.0
2008-09-30 09:35:00,61.64,62.12,61.57,62.01,552400.0,36.0828,36.3638,36.0418,36.2994,552400.0
2008-09-30 09:40:00,61.99,62.2,61.64,61.69,625000.0,36.2877,36.4106,36.0828,36.1121,625000.0
2008-09-30 09:45:00,61.69,61.95,61.61,61.78,574600.0,36.1121,36.2643,36.0652,36.1647,574600.0
2008-09-30 09:50:00,61.78,61.86,61.65,61.73,506100.0,36.1647,36.2116,36.0886,36.1355,506100.0
2008-09-30 09:55:00,61.72,62.04,61.63,62.03,681300.0,36.1296,36.3169,36.0769,36.3111,681300.0
2008-09-30 10:00:00,62.02,62.41,61.96,62.41,662000.0,36.3052,36.5335,36.2701,36.5335,662000.0
2008-09-30 10:05:00,62.41,62.52,62.29,62.34,538900.0,36.5335,36.5979,36.4633,36.4926,538900.0
2008-09-30 10:10:00,62.35,62.9,62.33,62.89,353900.0,36.4984,36.8204,36.4867,36.8145,353900.0
2008-09-30 10:15:00,62.89,63.04,62.84,62.93,617400.0,36.8145,36.9023,36.7852,36.8379,617400.0
2008-09-30 10:20:00,62.93,63.42,62.92,62.92,656400.0,36.8379,37.1248,36.8321,36.8321,656400.0
2008-09-30 10:25:00,62.94,63.1,62.67,62.67,487500.0,36.8438,36.9374,36.6857,36.6857,487500.0
2008-09-30 10:30:00,62.67,62.97,62.64,62.88,450800.0,36.6857,36.8613,36.6682,36.8087,450800.0
2008-09-30 10:35:00,62.89,63.08,62.76,62.9,385500.0,36.8145,36.9257,36.7384,36.8204,385500.0
2008-09-30 10:40:00,62.91,62.93,62.61,62.7,375800.0,36.8262,36.8379,36.6506,36.7033,375800.0
2008-09-30 10:45:00,62.7,62.88,62.59,62.77,514800.0,36.7033,36.8087,36.6389,36.7443,514800.0
2008-09-30 10:50:00,62.77,62.84,62.6,62.7,303800.0,36.7443,36.7852,36.6448,36.7033,303800.0
2008-09-30 10:55:00,62.69,62.7,62.35,62.35,214700.0,36.6974,36.7033,36.4984,36.4984,214700.0
2008-09-30 11:00:00,62.34,62.34,62.09,62.14,989000.0,36.4926,36.4926,36.3462,36.3755,989000.0
2008-09-30 11:05:00,62.15,62.34,62.01,62.34,447800.0,36.3813,36.4926,36.2994,36.4926,447800.0
2008-09-30 11:10:00,62.35,62.36,62.11,62.26,308800.0,36.4984,36.5043,36.3579,36.4457,308800.0
2008-09-30 11:15:00,62.26,62.28,62.07,62.25,679100.0,36.4457,36.4574,36.3345,36.4399,679100.0
2008-09-30 11:20:00,62.27,62.39,62.18,62.34,445700.0,36.4516,36.5218,36.3989,36.4926,445700.0
2008-09-30 11:25:00,62.34,62.64,62.28,62.54,376100.0,36.4926,36.6682,36.4574,36.6096,376100.0
2008-09-30 11:30:00,62.52,62.68,62.47,62.65,317700.0,36.5979,36.6916,36.5687,36.674,317700.0
2008-09-30 11:35:00,62.66,62.71,62.47,62.71,398900.0,36.6799,36.7091,36.5687,36.7091,398900.0
2008-09-30 11:40:00,62.71,63.03,62.71,63.0,568900.0,36.7091,36.8965,36.7091,36.8789,568900.0
2008-09-30 11:45:00,63.0,63.39,63.0,63.37,384300.0,36.8789,37.1072,36.8789,37.0955,384300.0
2008-09-30 11:50:00,63.36,63.41,63.15,63.19,321300.0,37.0896,37.1189,36.9667,36.9901,321300.0
2008-09-30 11:55:00,63.2,63.29,63.11,63.19,398900.0,36.996,37.0487,36.9433,36.9901,398900.0
2008-09-30 12:00:00,63.19,63.23,62.93,62.99,302600.0,36.9901,37.0135,36.8379,36.873,302600.0
2008-09-30 12:05:00,63.0,63.0,62.83,62.83,229400.0,36.8789,36.8789,36.7794,36.7794,229400.0
2008-09-30 12:10:00,62.82,63.07,62.8,63.06,547500.0,36.7735,36.9199,36.7618,36.914,547500.0
2008-09-30 12:15:00,63.05,63.06,62.71,62.75,171300.0,36.9082,36.914,36.7091,36.7326,171300.0
2008-09-30 12:20:00,62.75,62.84,62.62,62.68,355900.0,36.7326,36.7852,36.6565,36.6916,355900.0
2008-09-30 12:25:00,62.68,62.7,62.47,62.51,412500.0,36.6916,36.7033,36.5687,36.5921,412500.0
2008-09-30 12:30:00,62.52,62.62,62.35,62.56,435500.0,36.5979,36.6565,36.4984,36.6213,435500.0
2008-09-30 12:35:00,62.56,62.81,62.56,62.74,283900.0,36.6213,36.7677,36.6213,36.7267,283900.0
2008-09-30 12:40:00,62.73,63.06,62.72,62.96,301600.0,36.7209,36.914,36.715,36.8555,301600.0
2008-09-30 12:45:00,62.96,62.99,62.8,62.9,284000.0,36.8555,36.873,36.7618,36.8204,284000.0
2008-09-30 12:50:00,62.91,62.95,62.79,62.79,192200.0,36.8262,36.8496,36.756,36.756,192200.0
2008-09-30 12:55:00,62.79,63.07,62.75,63.02,269500.0,36.756,36.9199,36.7326,36.8906,269500.0
2008-09-30 13:00:00,63.01,63.03,62.62,62.65,228400.0,36.8848,36.8965,36.6565,36.674,228400.0
2008-09-30 13:05:00,62.65,62.77,62.64,62.73,164700.0,36.674,36.7443,36.6682,36.7209,164700.0
2008-09-30 13:10:00,62.73,63.05,62.6,63.03,150200.0,36.7209,36.9082,36.6448,36.8965,150200.0
2008-09-30 13:15:00,63.04,63.21,62.9,63.16,219900.0,36.9023,37.0018,36.8204,36.9726,219900.0
2008-09-30 13:20:00,63.15,63.24,63.02,63.14,188100.0,36.9667,37.0194,36.8906,36.9609,188100.0
2008-09-30 13:25:00,63.15,63.56,63.1,63.54,329100.0,36.9667,37.2067,36.9374,37.195,329100.0
2008-09-30 13:30:00,63.55,63.79,63.5,63.68,575000.0,37.2009,37.3414,37.1716,37.277,575000.0
2008-09-30 13:35:00,63.67,63.83,63.57,63.63,335300.0,37.2711,37.3648,37.2126,37.2477,335300.0
2008-09-30 13:40:00,63.62,63.68,63.38,63.44,298200.0,37.2418,37.277,37.1013,37.1365,298200.0
2008-09-30 13:45:00,63.45,63.62,63.42,63.61,202500.0,37.1423,37.2418,37.1248,37.236,202500.0
2008-09-30 13:50:00,63.61,63.68,63.55,63.64,168600.0,37.236,37.277,37.2009,37.2535,168600.0
2008-09-30 13:55:00,63.64,63.7,63.45,63.55,209400.0,37.2535,37.2887,37.1423,37.2009,209400.0
2008-09-30 14:00:00,63.55,63.64,63.37,63.37,222300.0,37.2009,37.2535,37.0955,37.0955,222300.0
2008-09-30 14:05:00,63.38,63.63,63.37,63.46,161300.0,37.1013,37.2477,37.0955,37.1482,161300.0
2008-09-30 14:10:00,63.46,63.79,63.45,63.66,260200.0,37.1482,37.3414,37.1423,37.2653,260200.0
2008-09-30 14:15:00,63.7,63.74,63.56,63.64,250300.0,37.2887,37.3121,37.2067,37.2535,250300.0
2008-09-30 14:20:00,63.64,63.92,63.63,63.92,266800.0,37.2535,37.4175,37.2477,37.4175,266800.0
2008-09-30 14:25:00,63.93,64.0,63.84,63.94,333500.0,37.4233,37.4643,37.3706,37.4292,333500.0
2008-09-30 14:30:00,63.94,64.04,63.86,63.9,300900.0,37.4292,37.4877,37.3823,37.4057,300900.0
2008-09-30 14:35:00,63.91,63.95,63.7,63.8,283700.0,37.4116,37.435,37.2887,37.3472,283700.0
2008-09-30 14:40:00,63.8,63.92,63.72,63.91,230100.0,37.3472,37.4175,37.3004,37.4116,230100.0
2008-09-30 14:45:00,63.9,63.9,63.72,63.77,162400.0,37.4057,37.4057,37.3004,37.3296,162400.0
2008-09-30 14:50:00,63.76,63.86,63.67,63.8,194600.0,37.3238,37.3823,37.2711,37.3472,194600.0
2008-09-30 14:55:00,63.82,63.92,63.66,63.67,226900.0,37.3589,37.4175,37.2653,37.2711,226900.0
2008-09-30 15:00:00,63.67,63.9,63.65,63.86,207900.0,37.2711,37.4057,37.2594,37.3823,207900.0
2008-09-30 15:05:00,63.86,64.07,63.77,63.89,285000.0,37.3823,37.5053,37.3296,37.3999,285000.0
2008-09-30 15:10:00,63.89,63.91,63.53,63.54,381900.0,37.3999,37.4116,37.1892,37.195,381900.0
2008-09-30 15:15:00,63.54,63.69,63.41,63.63,413300.0,37.195,37.2828,37.1189,37.2477,413300.0
2008-09-30 15:20:00,63.63,64.23,63.63,64.22,681600.0,37.2477,37.5989,37.2477,37.5931,681600.0
2008-09-30 15:25:00,64.22,64.29,64.05,64.13,390400.0,37.5931,37.634,37.4936,37.5404,390400.0
2008-09-30 15:30:00,64.13,64.17,63.89,63.89,463300.0,37.5404,37.5638,37.3999,37.3999,463300.0
2008-09-30 15:35:00,63.89,63.89,63.61,63.74,846100.0,37.3999,37.3999,37.236,37.3121,846100.0
2008-09-30 15:40:00,63.74,64.03,63.68,63.99,300200.0,37.3121,37.4818,37.277,37.4584,300200.0
2008-09-30 15:45:00,63.99,64.29,63.95,64.21,582000.0,37.4584,37.634,37.435,37.5872,582000.0
2008-09-30 15:50:00,64.2,64.2,63.53,63.69,820700.0,37.5814,37.5814,37.1892,37.2828,820700.0
2008-09-30 15:55:00,63.69,63.98,63.6,63.79,841800.0,37.2828,37.4526,37.2301,37.3414,841800.0
2008-09-30 16:00:00,63.77,64.1,63.77,63.79,35100.0,37.3296,37.5228,37.3296,37.3414,35100.0
2008-09-30 16:05:00,63.91,63.94,63.91,63.93,17000.0,37.4116,37.4292,37.4116,37.4233,17000.0
2008-09-30 16:10:00,63.7,63.9,63.51,63.51,98600.0,37.2887,37.4057,37.1774,37.1774,98600.0
2008-10-01 09:30:00,62.79,62.99,62.14,62.17,1006700.0,36.756,36.873,36.3755,36.393,1006700.0
2008-10-01 09:35:00,62.15,62.2,61.51,61.68,2205100.0,36.3813,36.4106,36.0067,36.1062,2205100.0
2008-10-01 09:40:00,61.68,62.18,61.65,62.05,868300.0,36.1062,36.3989,36.0886,36.3228,868300.0
2008-10-01 09:45:00,62.03,62.16,61.94,62.07,569000.0,36.3111,36.3872,36.2584,36.3345,569000.0
2008-10-01 09:50:00,62.06,62.06,61.76,61.91,351800.0,36.3286,36.3286,36.153,36.2408,351800.0
2008-10-01 09:55:00,61.92,62.21,61.8,62.12,487700.0,36.2467,36.4165,36.1764,36.3638,487700.0
2008-10-01 10:00:00,62.12,62.12,61.35,61.39,715200.0,36.3638,36.3638,35.913,35.9364,715200.0
2008-10-01 10:05:00,61.39,61.47,61.17,61.25,554900.0,35.9364,35.9833,35.8077,35.8545,554900.0
2008-10-01 10:10:00,61.24,61.37,61.08,61.31,666300.0,35.8486,35.9247,35.755,35.8896,666300.0
2008-10-01 10:15:00,61.31,61.43,61.04,61.42,595600.0,35.8896,35.9599,35.7316,35.954,595600.0
2008-10-01 10:20:00,61.44,61.56,61.32,61.43,404000.0,35.9657,36.036,35.8955,35.9599,404000.0
2008-10-01 10:25:00,61.44,61.48,61.29,61.48,534700.0,35.9657,35.9891,35.8779,35.9891,534700.0
2008-10-01 10:30:00,61.48,61.49,61.15,61.19,405600.0,35.9891,35.995,35.796,35.8194,405600.0
2008-10-01 10:35:00,61.12,61.23,60.15,60.21,3239900.0,35.7784,35.8428,35.2106,35.2457,3239900.0
2008-10-01 10:40:00,60.22,60.73,60.0,60.65,1789700.0,35.2515,35.5501,35.1228,35.5033,1789700.0
2008-10-01 10:45:00,60.65,60.77,60.54,60.55,397200.0,35.5033,35.5735,35.4389,35.4447,397200.0
2008-10-01 10:50:00,60.55,60.77,60.35,60.73,522600.0,35.4447,35.5735,35.3276,35.5501,522600.0
2008-10-01 10:55:00,60.74,60.82,60.66,60.72,493100.0,35.5559,35.6028,35.5091,35.5442,493100.0
2008-10-01 11:00:00,60.7,60.86,60.52,60.58,490000.0,35.5325,35.6262,35.4272,35.4623,490000.0
2008-10-01 11:05:00,60.59,60.72,60.48,60.53,341000.0,35.4681,35.5442,35.4037,35.433,341000.0
2008-10-01 11:10:00,60.53,60.84,60.48,60.83,406100.0,35.433,35.6145,35.4037,35.6086,406100.0
2008-10-01 11:15:00,60.82,60.94,60.74,60.94,301800.0,35.6028,35.673,35.5559,35.673,301800.0
2008-10-01 11:20:00,60.95,61.16,60.88,61.15,540000.0,35.6789,35.8018,35.6379,35.796,540000.0
2008-10-01 11:25:00,61.15,61.42,61.11,61.33,563900.0,35.796,35.954,35.7725,35.9013,563900.0
2008-10-01 11:30:00,61.33,61.36,61.08,61.09,292500.0,35.9013,35.9189,35.755,35.7608,292500.0
2008-10-01 11:35:00,61.1,61.5,61.07,61.49,437900.0,35.7667,36.0008,35.7491,35.995,437900.0
2008-10-01 11:40:00,61.49,61.6,61.42,61.5,337600.0,35.995,36.0594,35.954,36.0008,337600.0
2008-10-01 11:45:00,61.5,61.52,61.29,61.41,402400.0,36.0008,36.0125,35.8779,35.9481,402400.0
2008-10-01 11:50:00,61.42,61.65,61.36,61.63,433900.0,35.954,36.0886,35.9189,36.0769,433900.0
2008-10-01 11:55:00,61.63,61.7,61.51,61.59,471900.0,36.0769,36.1179,36.0067,36.0535,471900.0
2008-10-01 12:00:00,61.6,61.65,61.27,61.34,301100.0,36.0594,36.0886,35.8662,35.9072,301100.0
2008-10-01 12:05:00,61.34,61.61,61.29,61.61,270900.0,35.9072,36.0652,35.8779,36.0652,270900.0
2008-10-01 12:10:00,61.62,61.78,61.55,61.77,432200.0,36.0711,36.1647,36.0301,36.1589,432200.0
2008-10-01 12:15:00,61.77,62.2,61.77,61.89,931800.0,36.1589,36.4106,36.1589,36.2291,931800.0
2008-10-01 12:20:00,61.89,61.97,61.78,61.93,695800.0,36.2291,36.276,36.1647,36.2525,695800.0
2008-10-01 12:25:00,61.93,62.05,61.9,62.0,755400.0,36.2525,36.3228,36.235,36.2935,755400.0
2008-10-01 12:30:00,62.0,62.64,61.97,62.56,989900.0,36.2935,36.6682,36.276,36.6213,989900.0
2008-10-01 12:35:00,62.56,62.83,62.51,62.69,683900.0,36.6213,36.7794,36.5921,36.6974,683900.0
2008-10-01 12:40:00,62.7,62.95,62.63,62.74,645900.0,36.7033,36.8496,36.6623,36.7267,645900.0
2008-10-01 12:45:00,62.75,63.11,62.72,63.05,573200.0,36.7326,36.9433,36.715,36.9082,573200.0
2008-10-01 12:50:00,63.03,63.43,62.99,63.07,610000.0,36.8965,37.1306,36.873,36.9199,610000.0
2008-10-01 12:55:00,63.07,63.17,62.97,62.98,450100.0,36.9199,36.9784,36.8613,36.8672,450100.0
2008-10-01 13:00:00,62.98,63.06,62.52,62.52,593800.0,36.8672,36.914,36.5979,36.5979,593800.0
2008-10-01 13:05:00,62.52,62.67,62.4,62.61,296300.0,36.5979,36.6857,36.5277,36.6506,296300.0
2008-10-01 13:10:00,62.6,62.74,62.47,62.47,251200.0,36.6448,36.7267,36.5687,36.5687,251200.0
2008-10-01 13:15:00,62.46,62.74,62.42,62.49,221600.0,36.5628,36.7267,36.5394,36.5804,221600.0
2008-10-01 13:20:00,62.49,62.76,62.43,62.67,269000.0,36.5804,36.7384,36.5452,36.6857,269000.0
2008-10-01 13:25:00,62.66,62.69,62.32,62.39,300400.0,36.6799,36.6974,36.4808,36.5218,300400.0
2008-10-01 13:30:00,62.38,62.43,61.84,62.09,478600.0,36.516,36.5452,36.1999,36.3462,478600.0
2008-10-01 13:35:00,62.1,62.22,61.91,62.2,279500.0,36.3521,36.4223,36.2408,36.4106,279500.0
2008-10-01 13:40:00,62.2,62.83,61.75,62.81,731000.0,36.4106,36.7794,36.1472,36.7677,731000.0
2008-10-01 13:45:00,62.81,62.89,62.38,62.63,969400.0,36.7677,36.8145,36.516,36.6623,969400.0
2008-10-01 13:50:00,62.62,63.02,62.56,62.81,696300.0,36.6565,36.8906,36.6213,36.7677,696300.0
2008-10-01 13:55:00,62.81,62.99,62.33,62.48,451200.0,36.7677,36.873,36.4867,36.5745,451200.0
2008-10-01 14:00:00,62.47,62.63,62.19,62.51,463200.0,36.5687,36.6623,36.4047,36.5921,463200.0
2008-10-01 14:05:00,62.52,62.88,62.38,62.72,481700.0,36.5979,36.8087,36.516,36.715,481700.0
2008-10-01 14:10:00,62.73,62.73,62.43,62.59,358300.0,36.7209,36.7209,36.5452,36.6389,358300.0
2008-10-01 14:15:00,62.49,62.85,62.49,62.74,353100.0,36.5804,36.7911,36.5804,36.7267,353100.0
2008-10-01 14:20:00,62.74,62.94,62.57,62.71,310900.0,36.7267,36.8438,36.6272,36.7091,310900.0
2008-10-01 14:25:00,62.71,62.82,62.59,62.76,238000.0,36.7091,36.7735,36.6389,36.7384,238000.0
2008-10-01 14:30:00,62.75,62.76,62.47,62.5,526400.0,36.7326,36.7384,36.5687,36.5862,526400.0
2008-10-01 14:35:00,62.5,62.75,62.46,62.75,215100.0,36.5862,36.7326,36.5628,36.7326,215100.0
2008-10-01 14:40:00,62.75,62.86,62.56,62.74,291100.0,36.7326,36.7969,36.6213,36.7267,291100.0
2008-10-01 14:45:00,62.74,62.91,62.56,62.79,308700.0,36.7267,36.8262,36.6213,36.756,308700.0
2008-10-01 14:50:00,62.83,63.02,62.76,62.87,340600.0,36.7794,36.8906,36.7384,36.8028,340600.0
2008-10-01 14:55:00,62.85,62.95,62.49,62.66,375200.0,36.7911,36.8496,36.5804,36.6799,375200.0
2008-10-01 15:00:00,62.66,62.7,62.51,62.59,195800.0,36.6799,36.7033,36.5921,36.6389,195800.0
2008-10-01 15:05:00,62.58,62.8,62.54,62.72,203400.0,36.633,36.7618,36.6096,36.715,203400.0
2008-10-01 15:10:00,62.72,62.9,62.51,62.59,342600.0,36.715,36.8204,36.5921,36.6389,342600.0
2008-10-01 15:15:00,62.59,62.69,62.38,62.61,599200.0,36.6389,36.6974,36.516,36.6506,599200.0
2008-10-01 15:20:00,62.61,62.72,62.52,62.67,260800.0,36.6506,36.715,36.5979,36.6857,260800.0
2008-10-01 15:25:00,62.67,62.79,62.58,62.65,284800.0,36.6857,36.756,36.633,36.674,284800.0
2008-10-01 15:30:00,62.66,62.78,62.56,62.66,314900.0,36.6799,36.7501,36.6213,36.6799,314900.0
2008-10-01 15:35:00,62.67,62.76,62.51,62.57,690000.0,36.6857,36.7384,36.5921,36.6272,690000.0
2008-10-01 15:40:00,62.58,62.67,62.45,62.61,485000.0,36.633,36.6857,36.5569,36.6506,485000.0
2008-10-01 15:45:00,62.6,62.7,62.44,62.44,398000.0,36.6448,36.7033,36.5511,36.5511,398000.0
2008-10-01 15:50:00,62.44,62.51,62.32,62.41,465800.0,36.5511,36.5921,36.4808,36.5335,465800.0
2008-10-01 15:55:00,62.42,62.47,62.31,62.37,624100.0,36.5394,36.5687,36.475,36.5101,624100.0
2008-10-01 16:00:00,62.51,62.71,62.31,62.71,87900.0,36.5921,36.7091,36.475,36.7091,87900.0
2008-10-01 16:05:00,62.45,62.53,62.45,62.53,700.0,36.5569,36.6038,36.5569,36.6038,700.0
2008-10-01 16:10:00,62.39,62.39,62.39,62.39,300.0,36.5218,36.5218,36.5218,36.5218,300.0
2008-10-02 09:30:00,61.34,61.42,60.73,60.77,398500.0,35.9072,35.954,35.5501,35.5735,398500.0
2008-10-02 09:35:00,60.76,60.77,60.21,60.29,480000.0,35.5677,35.5735,35.2457,35.2925,480000.0
2008-10-02 09:40:00,60.28,60.33,59.8,59.98,562800.0,35.2867,35.3159,35.0057,35.1111,562800.0
2008-10-02 09:45:00,59.97,60.12,59.79,59.99,727500.0,35.1052,35.193,34.9998,35.1169,727500.0
2008-10-02 09:50:00,59.98,60.1,59.73,59.85,668700.0,35.1111,35.1813,34.9647,35.035,668700.0
2008-10-02 09:55:00,59.85,59.93,59.55,59.73,766100.0,35.035,35.0818,34.8593,34.9647,766100.0
2008-10-02 10:00:00,59.74,59.75,59.28,59.31,578900.0,34.9706,34.9764,34.7013,34.7189,578900.0
2008-10-02 10:05:00,59.31,59.35,59.06,59.23,737400.0,34.7189,34.7423,34.5725,34.672,737400.0
2008-10-02 10:10:00,59.22,59.83,59.19,59.82,724400.0,34.6662,35.0232,34.6486,35.0174,724400.0
2008-10-02 10:15:00,59.8,59.81,59.48,59.52,651000.0,35.0057,35.0115,34.8184,34.8418,651000.0
2008-10-02 10:20:00,59.52,59.52,59.12,59.13,583600.0,34.8418,34.8418,34.6076,34.6135,583600.0
2008-10-02 10:25:00,59.13,59.57,59.13,59.53,714100.0,34.6135,34.8711,34.6135,34.8476,714100.0
2008-10-02 10:30:00,59.53,59.55,59.28,59.37,355500.0,34.8476,34.8593,34.7013,34.754,355500.0
2008-10-02 10:35:00,59.35,59.4,58.83,58.96,910600.0,34.7423,34.7715,34.4379,34.514,910600.0
2008-10-02 10:40:00,58.96,58.99,58.66,58.76,768500.0,34.514,34.5315,34.3384,34.3969,768500.0
2008-10-02 10:45:00,58.76,58.78,58.49,58.58,638800.0,34.3969,34.4086,34.2388,34.2915,638800.0
2008-10-02 10:50:00,58.58,58.83,58.58,58.68,638500.0,34.2915,34.4379,34.2915,34.3501,638500.0
2008-10-02 10:55:00,58.67,58.87,58.63,58.64,395700.0,34.3442,34.4613,34.3208,34.3266,395700.0
2008-10-02 11:00:00,58.65,58.75,58.58,58.59,552100.0,34.3325,34.391,34.2915,34.2974,552100.0
2008-10-02 11:05:00,58.6,58.6,58.03,58.15,772600.0,34.3032,34.3032,33.9696,34.0398,772600.0
2008-10-02 11:10:00,58.14,58.31,58.0,58.22,682200.0,34.034,34.1335,33.952,34.0808,682200.0
2008-10-02 11:15:00,58.22,58.71,58.09,58.69,692100.0,34.0808,34.3676,34.0047,34.3559,692100.0
2008-10-02 11:20:00,58.69,58.93,58.63,58.88,608300.0,34.3559,34.4964,34.3208,34.4671,608300.0
2008-10-02 11:25:00,58.88,59.0,58.73,58.75,549400.0,34.4671,34.5374,34.3793,34.391,549400.0
2008-10-02 11:30:00,58.74,58.77,58.59,58.68,339900.0,34.3852,34.4027,34.2974,34.3501,339900.0
2008-10-02 11:35:00,58.68,58.96,58.67,58.91,471000.0,34.3501,34.514,34.3442,34.4847,471000.0
2008-10-02 11:40:00,58.91,59.27,58.8,59.2,558800.0,34.4847,34.6954,34.4203,34.6545,558800.0
2008-10-02 11:45:00,59.19,59.39,59.17,59.26,509100.0,34.6486,34.7657,34.6369,34.6896,509100.0
2008-10-02 11:50:00,59.25,59.29,59.12,59.19,356300.0,34.6837,34.7071,34.6076,34.6486,356300.0
2008-10-02 11:55:00,59.2,59.74,59.2,59.66,856500.0,34.6545,34.9706,34.6545,34.9237,856500.0
2008-10-02 12:00:00,59.66,59.71,59.35,59.36,501600.0,34.9237,34.953,34.7423,34.7481,501600.0
2008-10-02 12:05:00,59.36,59.46,59.23,59.29,408800.0,34.7481,34.8067,34.672,34.7071,408800.0
2008-10-02 12:10:00,59.29,59.53,59.28,59.52,407000.0,34.7071,34.8476,34.7013,34.8418,407000.0
2008-10-02 12:15:00,59.53,59.64,59.47,59.57,523400.0,34.8476,34.912,34.8125,34.8711,523400.0
2008-10-02 12:20:00,59.56,59.59,59.38,59.42,288700.0,34.8652,34.8828,34.7598,34.7832,288700.0
2008-10-02 12:25:00,59.42,59.43,59.03,59.08,374000.0,34.7832,34.7891,34.5549,34.5842,374000.0
2008-10-02 12:30:00,59.07,59.23,59.0,59.13,298300.0,34.5784,34.672,34.5374,34.6135,298300.0
2008-10-02 12:35:00,59.12,59.15,58.9,58.96,324600.0,34.6076,34.6252,34.4788,34.514,324600.0
2008-10-02 12:40:00,58.96,59.12,58.91,58.96,235100.0,34.514,34.6076,34.4847,34.514,235100.0
2008-10-02 12:45:00,58.96,59.05,58.78,58.83,266700.0,34.514,34.5667,34.4086,34.4379,266700.0
2008-10-02 12:50:00,58.83,59.13,58.79,59.08,299800.0,34.4379,34.6135,34.4145,34.5842,299800.0
2008-10-02 12:55:00,59.08,59.23,59.02,59.07,239300.0,34.5842,34.672,34.5491,34.5784,239300.0
2008-10-02 13:00:00,59.06,59.06,58.72,58.72,334200.0,34.5725,34.5725,34.3735,34.3735,334200.0
2008-10-02 13:05:00,58.72,58.81,58.51,58.58,429600.0,34.3735,34.4262,34.2505,34.2915,429600.0
2008-10-02 13:10:00,58.57,58.67,58.43,58.46,574100.0,34.2857,34.3442,34.2037,34.2213,574100.0
2008-10-02 13:15:00,58.46,58.61,58.36,58.57,601100.0,34.2213,34.3091,34.1627,34.2857,601100.0
2008-10-02 13:20:00,58.57,58.67,58.5,58.52,277400.0,34.2857,34.3442,34.2447,34.2564,277400.0
2008-10-02 13:25:00,58.52,58.72,58.5,58.7,315300.0,34.2564,34.3735,34.2447,34.3618,315300.0
2008-10-02 13:30:00,58.7,58.83,58.62,58.7,409800.0,34.3618,34.4379,34.3149,34.3618,409800.0
2008-10-02 13:35:00,58.7,58.73,58.53,58.53,665000.0,34.3618,34.3793,34.2623,34.2623,665000.0
2008-10-02 13:40:00,58.52,58.93,58.38,58.91,605100.0,34.2564,34.4964,34.1744,34.4847,605100.0
2008-10-02 13:45:00,58.91,59.32,58.82,58.98,1301200.0,34.4847,34.7247,34.432,34.5257,1301200.0
2008-10-02 13:50:00,58.97,59.08,58.38,58.57,902300.0,34.5198,34.5842,34.1744,34.2857,902300.0
2008-10-02 13:55:00,58.59,59.0,58.52,58.97,519200.0,34.2974,34.5374,34.2564,34.5198,519200.0
2008-10-02 14:00:00,58.98,59.35,58.92,59.14,751900.0,34.5257,34.7423,34.4906,34.6193,751900.0
2008-10-02 14:05:00,59.14,59.33,58.89,59.08,585000.0,34.6193,34.7306,34.473,34.5842,585000.0
2008-10-02 14:10:00,59.06,59.45,59.03,59.25,889100.0,34.5725,34.8008,34.5549,34.6837,889100.0
2008-10-02 14:15:00,59.25,59.26,58.98,59.02,437200.0,34.6837,34.6896,34.5257,34.5491,437200.0
2008-10-02 14:20:00,59.03,59.11,58.72,58.73,521000.0,34.5549,34.6018,34.3735,34.3793,521000.0
2008-10-02 14:25:00,58.73,58.89,58.71,58.73,343900.0,34.3793,34.473,34.3676,34.3793,343900.0
2008-10-02 14:30:00,58.73,58.86,58.48,58.56,365300.0,34.3793,34.4554,34.233,34.2798,365300.0
2008-10-02 14:35:00,58.54,58.55,58.3,58.47,570700.0,34.2681,34.274,34.1276,34.2271,570700.0
2008-10-02 14:40:00,58.47,58.58,58.32,58.34,365000.0,34.2271,34.2915,34.1393,34.151,365000.0
2008-10-02 14:45:00,58.35,58.85,58.35,58.83,595500.0,34.1569,34.4496,34.1569,34.4379,595500.0
2008-10-02 14:50:00,58.82,58.86,58.5,58.5,358600.0,34.432,34.4554,34.2447,34.2447,358600.0
2008-10-02 14:55:00,58.5,59.0,58.5,58.99,476000.0,34.2447,34.5374,34.2447,34.5315,476000.0
2008-10-02 15:00:00,58.99,59.02,58.72,58.8,546900.0,34.5315,34.5491,34.3735,34.4203,546900.0
2008-10-02 15:05:00,58.8,59.05,58.76,58.77,420500.0,34.4203,34.5667,34.3969,34.4027,420500.0
2008-10-02 15:10:00,58.77,58.88,58.72,58.74,366200.0,34.4027,34.4671,34.3735,34.3852,366200.0
2008-10-02 15:15:00,58.73,58.76,58.25,58.27,801200.0,34.3793,34.3969,34.0984,34.1101,801200.0
2008-10-02 15:20:00,58.28,58.43,58.21,58.42,649200.0,34.1159,34.2037,34.0749,34.1979,649200.0
2008-10-02 15:25:00,58.42,58.47,58.2,58.31,825000.0,34.1979,34.2271,34.0691,34.1335,825000.0
2008-10-02 15:30:00,58.31,58.67,58.18,58.47,761600.0,34.1335,34.3442,34.0574,34.2271,761600.0
2008-10-02 15:35:00,58.47,58.54,57.86,57.87,923700.0,34.2271,34.2681,33.8701,33.8759,923700.0
2008-10-02 15:40:00,57.86,58.04,57.78,57.98,933900.0,33.8701,33.9754,33.8232,33.9403,933900.0
2008-10-02 15:45:00,57.98,58.0,57.74,57.86,770400.0,33.9403,33.952,33.7998,33.8701,770400.0
2008-10-02 15:50:00,57.86,58.23,57.86,58.2,705500.0,33.8701,34.0866,33.8701,34.0691,705500.0
2008-10-02 15:55:00,58.21,58.23,57.86,57.99,987900.0,34.0749,34.0866,33.8701,33.9462,987900.0
2008-10-02 16:00:00,57.62,58.96,57.45,58.2,94600.0,33.7296,34.514,33.63,34.0691,94600.0
2008-10-02 16:05:00,58.2,58.55,58.2,58.55,33200.0,34.0691,34.274,34.0691,34.274,33200.0
2008-10-02 16:10:00,58.55,58.64,58.31,58.64,62100.0,34.274,34.3266,34.1335,34.3266,62100.0
2008-10-03 09:30:00,58.5,59.17,58.26,59.16,566100.0,34.2447,34.6369,34.1042,34.631,566100.0
2008-10-03 09:35:00,59.16,59.18,59.02,59.12,753400.0,34.631,34.6428,34.5491,34.6076,753400.0
2008-10-03 09:40:00,59.11,59.64,59.11,59.41,906300.0,34.6018,34.912,34.6018,34.7774,906300.0
2008-10-03 09:45:00,59.41,59.45,59.21,59.3,496600.0,34.7774,34.8008,34.6603,34.713,496600.0
2008-10-03 09:50:00,59.3,60.0,59.24,59.95,670500.0,34.713,35.1228,34.6779,35.0935,670500.0
2008-10-03 09:55:00,59.97,60.31,59.93,60.25,1063100.0,35.1052,35.3042,35.0818,35.2691,1063100.0
2008-10-03 10:00:00,60.26,60.51,60.18,60.24,954600.0,35.275,35.4213,35.2281,35.2633,954600.0
2008-10-03 10:05:00,60.24,60.26,59.82,59.97,689700.0,35.2633,35.275,35.0174,35.1052,689700.0
2008-10-03 10:10:00,59.97,60.28,59.63,60.28,544100.0,35.1052,35.2867,34.9062,35.2867,544100.0
2008-10-03 10:15:00,60.29,60.51,60.26,60.48,584600.0,35.2925,35.4213,35.275,35.4037,584600.0
2008-10-03 10:20:00,60.49,60.77,60.27,60.38,614100.0,35.4096,35.5735,35.2808,35.3452,614100.0
2008-10-03 10:25:00,60.39,60.7,60.23,60.55,441400.0,35.3511,35.5325,35.2574,35.4447,441400.0
2008-10-03 10:30:00,60.56,60.87,60.4,60.85,481200.0,35.4506,35.632,35.3569,35.6203,481200.0
2008-10-03 10:35:00,60.85,60.95,60.55,60.85,861100.0,35.6203,35.6789,35.4447,35.6203,861100.0
2008-10-03 10:40:00,60.84,60.91,60.48,60.7,492700.0,35.6145,35.6555,35.4037,35.5325,492700.0
2008-10-03 10:45:00,60.71,60.89,60.69,60.86,348400.0,35.5384,35.6438,35.5267,35.6262,348400.0
2008-10-03 10:50:00,60.86,61.42,60.86,61.38,667400.0,35.6262,35.954,35.6262,35.9306,667400.0
2008-10-03 10:55:00,61.4,61.44,61.1,61.11,655900.0,35.9423,35.9657,35.7667,35.7725,655900.0
2008-10-03 11:00:00,61.11,61.54,61.11,61.28,696800.0,35.7725,36.0242,35.7725,35.8721,696800.0
2008-10-03 11:05:00,61.27,61.47,61.22,61.46,333200.0,35.8662,35.9833,35.8369,35.9774,333200.0
2008-10-03 11:10:00,61.46,61.67,61.39,61.39,525500.0,35.9774,36.1003,35.9364,35.9364,525500.0
2008-10-03 11:15:00,61.4,61.69,61.22,61.22,375000.0,35.9423,36.1121,35.8369,35.8369,375000.0
2008-10-03 11:20:00,61.24,61.24,60.99,61.14,358900.0,35.8486,35.8486,35.7023,35.7901,358900.0
2008-10-03 11:25:00,61.13,61.16,60.77,60.78,320500.0,35.7842,35.8018,35.5735,35.5794,320500.0
2008-10-03 11:30:00,60.78,61.28,60.78,61.28,206800.0,35.5794,35.8721,35.5794,35.8721,206800.0
2008-10-03 11:35:00,61.28,61.39,61.16,61.25,290500.0,35.8721,35.9364,35.8018,35.8545,290500.0
2008-10-03 11:40:00,61.27,61.44,61.06,61.08,227900.0,35.8662,35.9657,35.7433,35.755,227900.0
2008-10-03 11:45:00,61.08,61.08,60.81,60.84,249400.0,35.755,35.755,35.5969,35.6145,249400.0
2008-10-03 11:50:00,60.84,60.84,60.47,60.59,320600.0,35.6145,35.6145,35.3979,35.4681,320600.0
2008-10-03 11:55:00,60.61,60.96,60.58,60.94,208400.0,35.4798,35.6847,35.4623,35.673,208400.0
2008-10-03 12:00:00,60.93,61.14,60.9,61.03,281500.0,35.6672,35.7901,35.6496,35.7257,281500.0
2008-10-03 12:05:00,61.04,61.05,60.57,60.63,234600.0,35.7316,35.7374,35.4564,35.4916,234600.0
2008-10-03 12:10:00,60.64,60.77,60.53,60.57,270000.0,35.4974,35.5735,35.433,35.4564,270000.0
2008-10-03 12:15:00,60.58,60.68,60.32,60.41,268100.0,35.4623,35.5208,35.3101,35.3628,268100.0
2008-10-03 12:20:00,60.41,60.45,60.0,60.24,384400.0,35.3628,35.3862,35.1228,35.2633,384400.0
2008-10-03 12:25:00,60.24,60.41,60.07,60.4,370100.0,35.2633,35.3628,35.1637,35.3569,370100.0
2008-10-03 12:30:00,60.41,60.49,60.33,60.49,303900.0,35.3628,35.4096,35.3159,35.4096,303900.0
2008-10-03 12:35:00,60.48,60.6,60.2,60.6,226800.0,35.4037,35.474,35.2398,35.474,226800.0
2008-10-03 12:40:00,60.61,60.79,60.46,60.52,278000.0,35.4798,35.5852,35.392,35.4272,278000.0
2008-10-03 12:45:00,60.53,60.67,60.39,60.65,201200.0,35.433,35.515,35.3511,35.5033,201200.0
2008-10-03 12:50:00,60.65,60.87,60.46,60.78,285700.0,35.5033,35.632,35.392,35.5794,285700.0
2008-10-03 12:55:00,60.78,61.0,60.72,60.96,262200.0,35.5794,35.7081,35.5442,35.6847,262200.0
2008-10-03 13:00:00,60.95,61.12,60.74,61.04,206500.0,35.6789,35.7784,35.5559,35.7316,206500.0
2008-10-03 13:05:00,61.05,61.52,60.98,61.4,535700.0,35.7374,36.0125,35.6964,35.9423,535700.0
2008-10-03 13:10:00,61.4,61.48,61.0,61.36,1038700.0,35.9423,35.9891,35.7081,35.9189,1038700.0
2008-10-03 13:15:00,61.36,61.57,61.25,61.43,456700.0,35.9189,36.0418,35.8545,35.9599,456700.0
2008-10-03 13:20:00,61.43,61.65,60.88,60.91,526600.0,35.9599,36.0886,35.6379,35.6555,526600.0
2008-10-03 13:25:00,60.9,61.11,60.12,60.28,1301800.0,35.6496,35.7725,35.193,35.2867,1301800.0
2008-10-03 13:30:00,60.28,60.45,59.71,59.83,952900.0,35.2867,35.3862,34.953,35.0232,952900.0
2008-10-03 13:35:00,59.83,60.42,59.73,60.13,1070100.0,35.0232,35.3686,34.9647,35.1989,1070100.0
2008-10-03 13:40:00,60.16,60.19,59.21,59.24,867200.0,35.2164,35.234,34.6603,34.6779,867200.0
2008-10-03 13:45:00,59.25,60.09,59.07,59.98,987900.0,34.6837,35.1754,34.5784,35.1111,987900.0
2008-10-03 13:50:00,59.98,60.3,59.47,59.48,1317300.0,35.1111,35.2984,34.8125,34.8184,1317300.0
2008-10-03 13:55:00,59.47,60.11,59.46,59.96,1076800.0,34.8125,35.1872,34.8067,35.0993,1076800.0
2008-10-03 14:00:00,59.96,60.01,59.46,59.78,1141000.0,35.0993,35.1286,34.8067,34.994,1141000.0
2008-10-03 14:05:00,59.77,60.04,59.71,59.92,849900.0,34.9881,35.1462,34.953,35.0759,849900.0
2008-10-03 14:10:00,59.92,60.5,59.78,60.32,899600.0,35.0759,35.4155,34.994,35.3101,899600.0
2008-10-03 14:15:00,60.31,60.33,59.88,60.04,728300.0,35.3042,35.3159,35.0525,35.1462,728300.0
2008-10-03 14:20:00,60.05,60.09,59.57,59.67,527100.0,35.152,35.1754,34.8711,34.9296,527100.0
2008-10-03 14:25:00,59.68,59.73,58.86,58.97,801100.0,34.9354,34.9647,34.4554,34.5198,801100.0
2008-10-03 14:30:00,58.98,59.22,58.43,58.44,938000.0,34.5257,34.6662,34.2037,34.2096,938000.0
2008-10-03 14:35:00,58.46,59.01,58.46,58.9,914200.0,34.2213,34.5432,34.2213,34.4788,914200.0
2008-10-03 14:40:00,58.92,59.31,58.85,59.03,1145600.0,34.4906,34.7189,34.4496,34.5549,1145600.0
2008-10-03 14:45:00,59.02,59.13,58.56,59.07,547100.0,34.5491,34.6135,34.2798,34.5784,547100.0
2008-10-03 14:50:00,59.06,59.46,58.88,59.38,504300.0,34.5725,34.8067,34.4671,34.7598,504300.0
2008-10-03 14:55:00,59.41,59.77,59.06,59.65,429600.0,34.7774,34.9881,34.5725,34.9179,429600.0
2008-10-03 15:00:00,59.65,60.05,59.56,59.79,428400.0,34.9179,35.152,34.8652,34.9998,428400.0
2008-10-03 15:05:00,59.78,59.88,59.26,59.27,464300.0,34.994,35.0525,34.6896,34.6954,464300.0
2008-10-03 15:10:00,59.27,59.37,59.08,59.19,466700.0,34.6954,34.754,34.5842,34.6486,466700.0
2008-10-03 15:15:00,59.18,59.52,59.07,59.15,332200.0,34.6428,34.8418,34.5784,34.6252,332200.0
2008-10-03 15:20:00,59.16,59.3,58.96,59.0,395400.0,34.631,34.713,34.514,34.5374,395400.0
2008-10-03 15:25:00,59.0,59.07,58.69,58.85,626700.0,34.5374,34.5784,34.3559,34.4496,626700.0
2008-10-03 15:30:00,58.86,59.28,58.85,59.0,547600.0,34.4554,34.7013,34.4496,34.5374,547600.0
2008-10-03 15:35:00,59.01,59.11,58.64,58.64,527200.0,34.5432,34.6018,34.3266,34.3266,527200.0
2008-10-03 15:40:00,58.64,58.64,57.87,57.95,1268700.0,34.3266,34.3266,33.8759,33.9227,1268700.0
2008-10-03 15:45:00,57.95,58.0,57.49,57.53,1151600.0,33.9227,33.952,33.6535,33.6769,1151600.0
2008-10-03 15:50:00,57.55,57.96,57.55,57.88,683700.0,33.6886,33.9286,33.6886,33.8818,683700.0
2008-10-03 15:55:00,57.87,57.95,57.68,57.76,608800.0,33.8759,33.9227,33.7647,33.8115,608800.0
2008-10-03 16:00:00,57.73,57.99,57.73,57.8,26300.0,33.794,33.9462,33.794,33.8349,26300.0
2008-10-03 16:05:00,57.79,57.83,57.75,57.75,33600.0,33.8291,33.8525,33.8057,33.8057,33600.0
2008-10-03 16:10:00,57.76,57.83,57.75,57.79,8000.0,33.8115,33.8525,33.8057,33.8291,8000.0
2008-10-06 09:30:00,55.76,55.8,54.05,55.05,1077300.0,32.6408,32.6642,31.6398,32.2251,1077300.0
2008-10-06 09:35:00,55.05,55.17,54.74,55.09,820200.0,32.2251,32.2954,32.0437,32.2486,820200.0
2008-10-06 09:40:00,55.1,55.25,54.85,54.94,895500.0,32.2544,32.3422,32.1081,32.1607,895500.0
2008-10-06 09:45:00,54.95,54.95,54.34,54.53,1048400.0,32.1666,32.1666,31.8095,31.9207,1048400.0
2008-10-06 09:50:00,54.52,54.82,54.2,54.26,702100.0,31.9149,32.0905,31.7276,31.7627,702100.0
2008-10-06 09:55:00,54.25,54.25,53.43,53.73,1605900.0,31.7568,31.7568,31.2768,31.4524,1605900.0
2008-10-06 10:00:00,53.74,53.98,53.22,53.24,949200.0,31.4583,31.5988,31.1539,31.1656,949200.0
2008-10-06 10:05:00,53.26,53.63,53.17,53.52,990600.0,31.1773,31.3939,31.1246,31.3295,990600.0
2008-10-06 10:10:00,53.51,53.61,53.04,53.08,657800.0,31.3237,31.3822,31.0485,31.0719,657800.0
2008-10-06 10:15:00,53.08,53.24,52.6,52.7,887300.0,31.0719,31.1656,30.791,30.8495,887300.0
2008-10-06 10:20:00,52.72,53.13,52.67,53.07,901000.0,30.8612,31.1012,30.8319,31.0661,901000.0
2008-10-06 10:25:00,53.08,53.34,52.73,52.97,891800.0,31.0719,31.2241,30.8671,31.0075,891800.0
2008-10-06 10:30:00,52.97,52.98,52.63,52.66,724100.0,31.0075,31.0134,30.8085,30.8261,724100.0
2008-10-06 10:35:00,52.64,52.66,51.86,51.9,1052200.0,30.8144,30.8261,30.3578,30.3812,1052200.0
2008-10-06 10:40:00,51.9,52.0,50.98,51.33,1489800.0,30.3812,30.4397,29.8426,30.0475,1489800.0
2008-10-06 10:45:00,51.33,52.3,51.32,52.22,1333700.0,30.0475,30.6153,30.0417,30.5685,1333700.0
2008-10-06 10:50:00,52.22,52.65,51.84,52.64,1183800.0,30.5685,30.8202,30.3461,30.8144,1183800.0
2008-10-06 10:55:00,52.63,53.32,52.54,53.27,1034700.0,30.8085,31.2124,30.7558,31.1832,1034700.0
2008-10-06 11:00:00,53.27,53.76,53.04,53.74,1317800.0,31.1832,31.47,31.0485,31.4583,1317800.0
2008-10-06 11:05:00,53.76,54.05,53.49,54.05,1365900.0,31.47,31.6398,31.3119,31.6398,1365900.0
2008-10-06 11:10:00,54.05,54.3,53.63,53.7,1050700.0,31.6398,31.7861,31.3939,31.4349,1050700.0
2008-10-06 11:15:00,53.7,54.32,53.56,54.29,853600.0,31.4349,31.7978,31.3529,31.7802,853600.0
2008-10-06 11:20:00,54.28,54.31,53.88,54.03,856900.0,31.7744,31.792,31.5402,31.628,856900.0
2008-10-06 11:25:00,54.04,54.37,54.04,54.09,893000.0,31.6339,31.8271,31.6339,31.6632,893000.0
2008-10-06 11:30:00,54.1,54.12,53.56,53.83,886200.0,31.669,31.6807,31.3529,31.511,886200.0
2008-10-06 11:35:00,53.84,53.93,53.34,53.56,615600.0,31.5168,31.5695,31.2241,31.3529,615600.0
2008-10-06 11:40:00,53.56,53.6,53.25,53.31,427700.0,31.3529,31.3763,31.1715,31.2066,427700.0
2008-10-06 11:45:00,53.31,53.79,53.1,53.19,651000.0,31.2066,31.4876,31.0836,31.1363,651000.0
2008-10-06 11:50:00,53.19,53.19,52.79,52.85,626200.0,31.1363,31.1363,30.9022,30.9373,626200.0
2008-10-06 11:55:00,52.86,53.25,52.8,53.24,626700.0,30.9432,31.1715,30.908,31.1656,626700.0
2008-10-06 12:00:00,53.25,53.72,53.21,53.32,611800.0,31.1715,31.4466,31.148,31.2124,611800.0
2008-10-06 12:05:00,53.32,53.61,53.07,53.07,370700.0,31.2124,31.3822,31.0661,31.0661,370700.0
2008-10-06 12:10:00,53.07,53.55,52.97,53.55,495200.0,31.0661,31.3471,31.0075,31.3471,495200.0
2008-10-06 12:15:00,53.54,53.68,53.17,53.66,632100.0,31.3412,31.4232,31.1246,31.4115,632100.0
2008-10-06 12:20:00,53.66,53.68,53.25,53.55,341700.0,31.4115,31.4232,31.1715,31.3471,341700.0
2008-10-06 12:25:00,53.56,53.65,53.33,53.49,351600.0,31.3529,31.4056,31.2183,31.3119,351600.0
2008-10-06 12:30:00,53.5,53.61,53.34,53.5,326700.0,31.3178,31.3822,31.2241,31.3178,326700.0
2008-10-06 12:35:00,53.52,53.61,53.1,53.13,357500.0,31.3295,31.3822,31.0836,31.1012,357500.0
2008-10-06 12:40:00,53.13,53.33,53.07,53.28,257600.0,31.1012,31.2183,31.0661,31.189,257600.0
2008-10-06 12:45:00,53.28,53.28,52.87,53.16,359700.0,31.189,31.189,30.949,31.1188,359700.0
2008-10-06 12:50:00,53.17,53.39,53.14,53.23,217900.0,31.1246,31.2534,31.1071,31.1597,217900.0
2008-10-06 12:55:00,53.24,53.26,52.81,52.91,285900.0,31.1656,31.1773,30.9139,30.9724,285900.0
2008-10-06 13:00:00,52.89,53.25,52.57,53.19,546900.0,30.9607,31.1715,30.7734,31.1363,546900.0
2008-10-06 13:05:00,53.19,53.45,53.05,53.06,454500.0,31.1363,31.2885,31.0544,31.0602,454500.0
2008-10-06 13:10:00,53.06,53.27,52.89,52.94,317500.0,31.0602,31.1832,30.9607,30.99,317500.0
2008-10-06 13:15:00,52.94,53.23,52.83,53.13,313600.0,30.99,31.1597,30.9256,31.1012,313600.0
2008-10-06 13:20:00,53.13,53.76,53.1,53.65,481600.0,31.1012,31.47,31.0836,31.4056,481600.0
2008-10-06 13:25:00,53.65,53.72,53.28,53.39,301800.0,31.4056,31.4466,31.189,31.2534,301800.0
2008-10-06 13:30:00,53.39,53.39,53.04,53.16,294300.0,31.2534,31.2534,31.0485,31.1188,294300.0
2008-10-06 13:35:00,53.16,53.31,52.93,53.18,489900.0,31.1188,31.2066,30.9841,31.1305,489900.0
2008-10-06 13:40:00,53.2,53.53,52.98,53.24,566300.0,31.1422,31.3354,31.0134,31.1656,566300.0
2008-10-06 13:45:00,53.25,53.25,52.61,52.64,608100.0,31.1715,31.1715,30.7968,30.8144,608100.0
2008-10-06 13:50:00,52.63,53.16,52.5,53.08,607300.0,30.8085,31.1188,30.7324,31.0719,607300.0
2008-10-06 13:55:00,53.09,53.38,53.0,53.32,503600.0,31.0778,31.2476,31.0251,31.2124,503600.0
2008-10-06 14:00:00,53.32,53.33,52.66,52.68,537000.0,31.2124,31.2183,30.8261,30.8378,537000.0
2008-10-06 14:05:00,52.69,53.1,52.47,52.56,587900.0,30.8436,31.0836,30.7149,30.7675,587900.0
2008-10-06 14:10:00,52.59,52.97,52.49,52.62,696600.0,30.7851,31.0075,30.7266,30.8027,696600.0
2008-10-06 14:15:00,52.61,52.84,52.14,52.14,818500.0,30.7968,30.9314,30.5217,30.5217,818500.0
2008-10-06 14:20:00,52.14,52.26,51.78,51.8,822900.0,30.5217,30.5919,30.3109,30.3227,822900.0
2008-10-06 14:25:00,51.77,52.05,51.52,51.79,699700.0,30.3051,30.469,30.1587,30.3168,699700.0
2008-10-06 14:30:00,51.78,51.87,51.4,51.87,814700.0,30.3109,30.3636,30.0885,30.3636,814700.0
2008-10-06 14:35:00,51.87,52.16,51.7,51.82,848900.0,30.3636,30.5334,30.2641,30.3344,848900.0
2008-10-06 14:40:00,51.82,51.91,51.34,51.34,770400.0,30.3344,30.387,30.0534,30.0534,770400.0
2008-10-06 14:45:00,51.35,51.65,51.04,51.17,745800.0,30.0592,30.2348,29.8778,29.9539,745800.0
2008-10-06 14:50:00,51.19,51.95,51.13,51.95,712200.0,29.9656,30.4105,29.9304,30.4105,712200.0
2008-10-06 14:55:00,51.95,52.47,51.71,52.17,906000.0,30.4105,30.7149,30.27,30.5392,906000.0
2008-10-06 15:00:00,52.16,52.23,51.7,52.19,880000.0,30.5334,30.5744,30.2641,30.551,880000.0
2008-10-06 15:05:00,52.19,52.85,52.06,52.79,894700.0,30.551,30.9373,30.4749,30.9022,894700.0
2008-10-06 15:10:00,52.79,53.2,52.56,53.15,951300.0,30.9022,31.1422,30.7675,31.1129,951300.0
2008-10-06 15:15:00,53.18,53.97,52.99,53.94,2156200.0,31.1305,31.5929,31.0193,31.5754,2156200.0
2008-10-06 15:20:00,53.95,54.18,53.55,53.57,1652800.0,31.5812,31.7159,31.3471,31.3588,1652800.0
2008-10-06 15:25:00,53.55,54.57,53.45,54.41,1603000.0,31.3471,31.9442,31.2885,31.8505,1603000.0
2008-10-06 15:30:00,54.36,54.74,54.25,54.4,2088600.0,31.8212,32.0437,31.7568,31.8446,2088600.0
2008-10-06 15:35:00,54.42,54.54,53.74,53.81,2003500.0,31.8563,31.9266,31.4583,31.4993,2003500.0
2008-10-06 15:40:00,53.81,54.42,53.45,54.31,1057400.0,31.4993,31.8563,31.2885,31.792,1057400.0
2008-10-06 15:45:00,54.32,55.07,54.11,54.84,1026800.0,31.7978,32.2368,31.6749,32.1022,1026800.0
2008-10-06 15:50:00,54.83,55.42,54.63,55.24,1103600.0,32.0964,32.4417,31.9793,32.3364,1103600.0
2008-10-06 15:55:00,55.43,55.59,55.2,55.54,2339000.0,32.4476,32.5412,32.3129,32.512,2339000.0
2008-10-06 16:00:00,55.93,56.0,55.01,55.76,331200.0,32.7403,32.7812,32.2017,32.6408,331200.0
2008-10-06 16:05:00,55.76,55.77,55.7,55.7,27800.0,32.6408,32.6466,32.6056,32.6056,27800.0
2008-10-06 16:10:00,55.7,55.7,55.0,55.0,12200.0,32.6056,32.6056,32.1959,32.1959,12200.0
2008-10-07 09:30:00,56.54,56.89,56.42,56.63,703400.0,33.0974,33.3022,33.0271,33.15,703400.0
2008-10-07 09:35:00,56.63,56.78,56.31,56.78,1104900.0,33.15,33.2378,32.9627,33.2378,1104900.0
2008-10-07 09:40:00,56.78,57.28,56.63,57.15,1487000.0,33.2378,33.5305,33.15,33.4544,1487000.0
2008-10-07 09:45:00,57.16,57.19,56.41,56.73,1088400.0,33.4603,33.4778,33.0213,33.2086,1088400.0
2008-10-07 09:50:00,56.73,56.82,55.58,55.64,1203800.0,33.2086,33.2613,32.5354,32.5705,1203800.0
2008-10-07 09:55:00,55.64,56.16,55.25,56.1,1395900.0,32.5705,32.8749,32.3422,32.8398,1395900.0
2008-10-07 10:00:00,56.11,56.35,55.38,55.97,1012500.0,32.8456,32.9861,32.4183,32.7637,1012500.0
2008-10-07 10:05:00,55.97,56.04,55.49,55.77,981500.0,32.7637,32.8047,32.4827,32.6466,981500.0
2008-10-07 10:10:00,55.78,56.41,55.78,56.29,638100.0,32.6525,33.0213,32.6525,32.951,638100.0
2008-10-07 10:15:00,56.3,56.4,55.99,56.0,723200.0,32.9569,33.0154,32.7754,32.7812,723200.0
2008-10-07 10:20:00,56.0,56.38,55.94,56.27,568800.0,32.7812,33.0037,32.7461,32.9393,568800.0
2008-10-07 10:25:00,56.26,56.82,56.26,56.73,763700.0,32.9334,33.2613,32.9334,33.2086,763700.0
2008-10-07 10:30:00,56.74,56.88,56.51,56.55,586400.0,33.2144,33.2964,33.0798,33.1032,586400.0
2008-10-07 10:35:00,56.56,56.7,56.25,56.63,561700.0,33.1091,33.191,32.9276,33.15,561700.0
2008-10-07 10:40:00,56.63,56.81,56.11,56.43,832300.0,33.15,33.2554,32.8456,33.033,832300.0
2008-10-07 10:45:00,56.42,56.9,56.39,56.77,609700.0,33.0271,33.3081,33.0095,33.232,609700.0
2008-10-07 10:50:00,56.77,56.77,56.19,56.42,459900.0,33.232,33.232,32.8925,33.0271,459900.0
2008-10-07 10:55:00,56.43,56.47,55.95,56.06,666900.0,33.033,33.0564,32.752,32.8164,666900.0
2008-10-07 11:00:00,56.06,56.36,56.05,56.24,318000.0,32.8164,32.992,32.8105,32.9217,318000.0
2008-10-07 11:05:00,56.24,56.34,55.73,55.86,472600.0,32.9217,32.9803,32.6232,32.6993,472600.0
2008-10-07 11:10:00,55.84,55.99,55.75,55.94,401000.0,32.6876,32.7754,32.6349,32.7461,401000.0
2008-10-07 11:15:00,55.94,55.99,55.69,55.81,509000.0,32.7461,32.7754,32.5998,32.67,509000.0
2008-10-07 11:20:00,55.81,55.81,55.23,55.58,986500.0,32.67,32.67,32.3305,32.5354,986500.0
2008-10-07 11:25:00,55.59,56.01,55.47,55.75,388000.0,32.5412,32.7871,32.471,32.6349,388000.0
2008-10-07 11:30:00,55.74,56.14,55.72,55.87,435500.0,32.629,32.8632,32.6173,32.7051,435500.0
2008-10-07 11:35:00,55.86,56.21,55.8,55.93,402200.0,32.6993,32.9042,32.6642,32.7403,402200.0
2008-10-07 11:40:00,55.94,56.23,55.75,56.22,267600.0,32.7461,32.9159,32.6349,32.91,267600.0
2008-10-07 11:45:00,56.22,56.43,56.04,56.3,456200.0,32.91,33.033,32.8047,32.9569,456200.0
2008-10-07 11:50:00,56.31,56.45,56.0,56.31,324300.0,32.9627,33.0447,32.7812,32.9627,324300.0
2008-10-07 11:55:00,56.31,56.31,55.85,56.13,283300.0,32.9627,32.9627,32.6934,32.8573,283300.0
2008-10-07 12:00:00,56.14,56.21,55.7,55.85,433800.0,32.8632,32.9042,32.6056,32.6934,433800.0
2008-10-07 12:05:00,55.85,55.93,55.67,55.7,407800.0,32.6934,32.7403,32.5881,32.6056,407800.0
2008-10-07 12:10:00,55.7,55.98,55.7,55.86,277100.0,32.6056,32.7695,32.6056,32.6993,277100.0
2008-10-07 12:15:00,55.83,56.12,55.81,55.94,191600.0,32.6817,32.8515,32.67,32.7461,191600.0
2008-10-07 12:20:00,55.94,56.17,55.65,55.66,227500.0,32.7461,32.8808,32.5764,32.5822,227500.0
2008-10-07 12:25:00,55.66,55.66,55.23,55.34,482700.0,32.5822,32.5822,32.3305,32.3949,482700.0
2008-10-07 12:30:00,55.34,55.52,55.19,55.19,210700.0,32.3949,32.5003,32.3071,32.3071,210700.0
2008-10-07 12:35:00,55.19,55.35,54.74,54.89,462900.0,32.3071,32.4008,32.0437,32.1315,462900.0
2008-10-07 12:40:00,54.9,55.25,54.85,55.15,557600.0,32.1373,32.3422,32.1081,32.2837,557600.0
2008-10-07 12:45:00,55.17,55.34,54.67,54.8,517500.0,32.2954,32.3949,32.0027,32.0788,517500.0
2008-10-07 12:50:00,54.8,54.91,54.72,54.79,317300.0,32.0788,32.1432,32.032,32.0729,317300.0
2008-10-07 12:55:00,54.8,55.1,54.77,55.0,316000.0,32.0788,32.2544,32.0612,32.1959,316000.0
2008-10-07 13:00:00,55.01,55.26,54.97,55.12,277800.0,32.2017,32.3481,32.1783,32.2661,277800.0
2008-10-07 13:05:00,55.09,55.4,54.91,55.23,433500.0,32.2486,32.43,32.1432,32.3305,433500.0
2008-10-07 13:10:00,55.24,55.55,55.18,55.29,472700.0,32.3364,32.5178,32.3012,32.3656,472700.0
2008-10-07 13:15:00,55.31,55.32,54.78,54.98,468200.0,32.3773,32.3832,32.0671,32.1842,468200.0
2008-10-07 13:20:00,54.99,55.02,54.26,54.69,519100.0,32.19,32.2076,31.7627,32.0144,519100.0
2008-10-07 13:25:00,54.67,54.67,53.82,54.15,619500.0,32.0027,32.0027,31.5051,31.6983,619500.0
2008-10-07 13:30:00,54.16,54.58,54.16,54.52,628100.0,31.7041,31.95,31.7041,31.9149,628100.0
2008-10-07 13:35:00,54.51,54.87,54.25,54.71,365900.0,31.909,32.1198,31.7568,32.0261,365900.0
2008-10-07 13:40:00,54.72,54.74,53.93,53.96,412000.0,32.032,32.0437,31.5695,31.5871,412000.0
2008-10-07 13:45:00,53.96,54.03,53.46,53.46,592400.0,31.5871,31.628,31.2944,31.2944,592400.0
2008-10-07 13:50:00,53.45,53.82,53.25,53.81,553900.0,31.2885,31.5051,31.1715,31.4993,553900.0
2008-10-07 13:55:00,53.82,53.98,53.3,53.33,409900.0,31.5051,31.5988,31.2007,31.2183,409900.0
2008-10-07 14:00:00,53.34,54.09,53.3,53.78,417900.0,31.2241,31.6632,31.2007,31.4817,417900.0
2008-10-07 14:05:00,53.79,54.12,53.57,53.97,438700.0,31.4876,31.6807,31.3588,31.5929,438700.0
2008-10-07 14:10:00,53.97,54.1,53.33,53.87,779000.0,31.5929,31.669,31.2183,31.5344,779000.0
2008-10-07 14:15:00,53.87,54.46,53.37,54.33,874500.0,31.5344,31.8798,31.2417,31.8037,874500.0
2008-10-07 14:20:00,54.34,55.03,54.32,54.66,688300.0,31.8095,32.2134,31.7978,31.9968,688300.0
2008-10-07 14:25:00,54.64,54.82,54.35,54.77,620600.0,31.9851,32.0905,31.8154,32.0612,620600.0
2008-10-07 14:30:00,54.77,55.22,54.58,54.69,565300.0,32.0612,32.3247,31.95,32.0144,565300.0
2008-10-07 14:35:00,54.67,55.08,54.5,54.82,519200.0,32.0027,32.2427,31.9032,32.0905,519200.0
2008-10-07 14:40:00,54.83,54.96,54.32,54.38,556700.0,32.0964,32.1725,31.7978,31.8329,556700.0
2008-10-07 14:45:00,54.37,54.88,54.1,54.48,514900.0,31.8271,32.1256,31.669,31.8915,514900.0
2008-10-07 14:50:00,54.48,54.72,54.26,54.35,249200.0,31.8915,32.032,31.7627,31.8154,249200.0
2008-10-07 14:55:00,54.35,54.36,53.94,54.01,372700.0,31.8154,31.8212,31.5754,31.6163,372700.0
2008-10-07 15:00:00,54.05,54.2,53.78,54.04,420300.0,31.6398,31.7276,31.4817,31.6339,420300.0
2008-10-07 15:05:00,54.01,54.01,53.43,53.65,399600.0,31.6163,31.6163,31.2768,31.4056,399600.0
2008-10-07 15:10:00,53.66,54.14,53.58,53.85,439300.0,31.4115,31.6924,31.3646,31.5227,439300.0
2008-10-07 15:15:00,53.85,54.08,53.09,53.33,687000.0,31.5227,31.6573,31.0778,31.2183,687000.0
2008-10-07 15:20:00,53.33,53.53,52.82,52.86,544200.0,31.2183,31.3354,30.9197,30.9432,544200.0
2008-10-07 15:25:00,52.85,53.49,52.79,53.45,777400.0,30.9373,31.3119,30.9022,31.2885,777400.0
2008-10-07 15:30:00,53.44,53.71,53.14,53.41,702600.0,31.2827,31.4407,31.1071,31.2651,702600.0
2008-10-07 15:35:00,53.41,53.42,52.83,52.86,782300.0,31.2651,31.271,30.9256,30.9432,782300.0
2008-10-07 15:40:00,52.85,53.07,52.68,52.74,580400.0,30.9373,31.0661,30.8378,30.8729,580400.0
2008-10-07 15:45:00,52.74,52.77,52.29,52.29,863800.0,30.8729,30.8905,30.6095,30.6095,863800.0
2008-10-07 15:50:00,52.29,52.6,52.2,52.31,904700.0,30.6095,30.791,30.5568,30.6212,904700.0
2008-10-07 15:55:00,52.32,52.32,51.54,51.81,1217900.0,30.6271,30.6271,30.1705,30.3285,1217900.0
2008-10-07 16:00:00,51.68,54.16,51.68,52.06,287200.0,30.2524,31.7041,30.2524,30.4749,287200.0
2008-10-07 16:05:00,52.1,52.13,51.99,52.0,47800.0,30.4983,30.5158,30.4339,30.4397,47800.0
2008-10-07 16:10:00,52.01,54.2,51.99,52.06,268400.0,30.4456,31.7276,30.4339,30.4749,268400.0
2008-10-08 09:30:00,50.32,51.78,50.05,51.05,1093000.0,29.4563,30.3109,29.2982,29.8836,1093000.0
2008-10-08 09:35:00,51.05,52.72,50.87,52.5,1165400.0,29.8836,30.8612,29.7783,30.7324,1165400.0
2008-10-08 09:40:00,52.49,53.4,51.91,53.14,1283900.0,30.7266,31.2593,30.387,31.1071,1283900.0
2008-10-08 09:45:00,53.12,53.39,52.7,53.29,862800.0,31.0954,31.2534,30.8495,31.1949,862800.0
2008-10-08 09:50:00,53.3,53.75,52.53,52.78,1045700.0,31.2007,31.4641,30.75,30.8963,1045700.0
2008-10-08 09:55:00,52.79,53.05,52.61,52.82,844500.0,30.9022,31.0544,30.7968,30.9197,844500.0
2008-10-08 10:00:00,52.83,53.66,52.82,53.54,770400.0,30.9256,31.4115,30.9197,31.3412,770400.0
2008-10-08 10:05:00,53.53,53.53,52.75,52.91,642800.0,31.3354,31.3354,30.8788,30.9724,642800.0
2008-10-08 10:10:00,52.91,53.3,52.86,53.08,596400.0,30.9724,31.2007,30.9432,31.0719,596400.0
2008-10-08 10:15:00,53.06,53.12,51.92,51.98,786900.0,31.0602,31.0954,30.3929,30.428,786900.0
2008-10-08 10:20:00,51.97,52.38,51.65,52.29,972000.0,30.4222,30.6622,30.2348,30.6095,972000.0
2008-10-08 10:25:00,52.29,52.31,51.52,51.96,934900.0,30.6095,30.6212,30.1587,30.4163,934900.0
2008-10-08 10:30:00,51.95,52.27,51.4,51.5,1207300.0,30.4105,30.5978,30.0885,30.147,1207300.0
2008-10-08 10:35:00,51.49,51.49,50.65,51.08,2505400.0,30.1412,30.1412,29.6495,29.9012,2505400.0
2008-10-08 10:40:00,51.09,51.26,50.32,50.32,849500.0,29.907,30.0065,29.4563,29.4563,849500.0
2008-10-08 10:45:00,50.32,50.43,49.78,49.99,1260400.0,29.4563,29.5207,29.1402,29.2631,1260400.0
2008-10-08 10:50:00,49.99,50.55,49.92,50.33,1178200.0,29.2631,29.5909,29.2221,29.4621,1178200.0
2008-10-08 10:55:00,50.33,51.25,50.2,50.67,1028100.0,29.4621,30.0007,29.386,29.6612,1028100.0
2008-10-08 11:00:00,50.64,50.76,49.95,50.28,1378500.0,29.6436,29.7139,29.2397,29.4329,1378500.0
2008-10-08 11:05:00,50.29,50.75,49.87,50.11,1225400.0,29.4387,29.708,29.1929,29.3334,1225400.0
2008-10-08 11:10:00,50.1,50.2,49.79,49.85,1200400.0,29.3275,29.386,29.146,29.1812,1200400.0
2008-10-08 11:15:00,49.88,50.64,49.8,50.58,701100.0,29.1987,29.6436,29.1519,29.6085,701100.0
2008-10-08 11:20:00,50.58,50.85,50.36,50.81,522900.0,29.6085,29.7665,29.4797,29.7431,522900.0
2008-10-08 11:25:00,50.78,51.11,50.35,50.39,729000.0,29.7256,29.9187,29.4739,29.4973,729000.0
2008-10-08 11:30:00,50.39,50.58,50.12,50.24,757400.0,29.4973,29.6085,29.3392,29.4095,757400.0
2008-10-08 11:35:00,50.25,50.32,49.73,50.0,916000.0,29.4153,29.4563,29.1109,29.269,916000.0
2008-10-08 11:40:00,49.98,50.21,49.35,49.41,624000.0,29.2573,29.3919,28.8885,28.9236,624000.0
2008-10-08 11:45:00,49.41,49.97,49.2,49.61,817800.0,28.9236,29.2514,28.8007,29.0407,817800.0
2008-10-08 11:50:00,49.62,50.11,49.44,49.97,799200.0,29.0465,29.3334,28.9412,29.2514,799200.0
2008-10-08 11:55:00,49.95,50.19,49.37,50.15,797700.0,29.2397,29.3802,28.9002,29.3568,797700.0
2008-10-08 12:00:00,50.15,50.26,49.66,49.78,601100.0,29.3568,29.4212,29.0699,29.1402,601100.0
2008-10-08 12:05:00,49.81,49.95,49.2,49.36,586100.0,29.1577,29.2397,28.8007,28.8943,586100.0
2008-10-08 12:10:00,49.36,49.6,49.18,49.29,563300.0,28.8943,29.0348,28.789,28.8534,563300.0
2008-10-08 12:15:00,49.28,49.82,49.16,49.73,998600.0,28.8475,29.1636,28.7773,29.1109,998600.0
2008-10-08 12:20:00,49.75,50.0,49.5,49.6,527700.0,29.1226,29.269,28.9763,29.0348,527700.0
2008-10-08 12:25:00,49.58,49.75,49.2,49.34,510400.0,29.0231,29.1226,28.8007,28.8826,510400.0
2008-10-08 12:30:00,49.33,49.64,49.2,49.54,465500.0,28.8768,29.0582,28.8007,28.9997,465500.0
2008-10-08 12:35:00,49.53,49.95,49.31,49.81,711900.0,28.9938,29.2397,28.8651,29.1577,711900.0
2008-10-08 12:40:00,49.8,50.28,49.78,49.92,858800.0,29.1519,29.4329,29.1402,29.2221,858800.0
2008-10-08 12:45:00,49.92,49.99,49.36,49.43,658200.0,29.2221,29.2631,28.8943,28.9353,658200.0
2008-10-08 12:50:00,49.43,49.97,49.42,49.73,502800.0,28.9353,29.2514,28.9295,29.1109,502800.0
2008-10-08 12:55:00,49.73,49.98,49.6,49.86,402000.0,29.1109,29.2573,29.0348,29.187,402000.0
2008-10-08 13:00:00,49.85,50.88,49.85,50.82,707800.0,29.1812,29.7841,29.1812,29.749,707800.0
2008-10-08 13:05:00,50.81,51.2,50.57,51.19,739500.0,29.7431,29.9714,29.6026,29.9656,739500.0
2008-10-08 13:10:00,51.2,51.27,50.83,51.26,740400.0,29.9714,30.0124,29.7548,30.0065,740400.0
2008-10-08 13:15:00,51.26,51.61,50.98,51.56,659400.0,30.0065,30.2114,29.8426,30.1822,659400.0
2008-10-08 13:20:00,51.58,51.75,51.26,51.27,820800.0,30.1939,30.2934,30.0065,30.0124,820800.0
2008-10-08 13:25:00,51.26,51.36,50.61,50.76,883500.0,30.0065,30.0651,29.6261,29.7139,883500.0
2008-10-08 13:30:00,50.75,50.94,50.48,50.94,682400.0,29.708,29.8192,29.55,29.8192,682400.0
2008-10-08 13:35:00,50.91,51.58,50.89,51.25,799300.0,29.8017,30.1939,29.79,30.0007,799300.0
2008-10-08 13:40:00,51.26,52.01,51.21,51.89,712200.0,30.0065,30.4456,29.9773,30.3753,712200.0
2008-10-08 13:45:00,51.88,52.0,51.44,51.73,751200.0,30.3695,30.4397,30.1119,30.2817,751200.0
2008-10-08 13:50:00,51.73,52.38,51.57,52.36,735100.0,30.2817,30.6622,30.188,30.6505,735100.0
2008-10-08 13:55:00,52.36,52.9,52.29,52.7,844300.0,30.6505,30.9666,30.6095,30.8495,844300.0
2008-10-08 14:00:00,52.69,52.85,52.19,52.75,945500.0,30.8436,30.9373,30.551,30.8788,945500.0
2008-10-08 14:05:00,52.76,53.14,52.65,52.97,730000.0,30.8846,31.1071,30.8202,31.0075,730000.0
2008-10-08 14:10:00,52.97,53.01,52.51,52.88,1077600.0,31.0075,31.031,30.7383,30.9549,1077600.0
2008-10-08 14:15:00,52.88,53.2,52.79,53.19,607900.0,30.9549,31.1422,30.9022,31.1363,607900.0
2008-10-08 14:20:00,53.21,53.84,53.2,53.72,1575100.0,31.148,31.5168,31.1422,31.4466,1575100.0
2008-10-08 14:25:00,53.72,53.84,53.09,53.22,731900.0,31.4466,31.5168,31.0778,31.1539,731900.0
2008-10-08 14:30:00,53.2,53.43,52.72,52.75,635300.0,31.1422,31.2768,30.8612,30.8788,635300.0
2008-10-08 14:35:00,52.76,53.04,52.58,52.82,575400.0,30.8846,31.0485,30.7792,30.9197,575400.0
2008-10-08 14:40:00,52.81,53.08,52.28,52.33,524500.0,30.9139,31.0719,30.6036,30.6329,524500.0
2008-10-08 14:45:00,52.32,52.75,52.31,52.63,468100.0,30.6271,30.8788,30.6212,30.8085,468100.0
2008-10-08 14:50:00,52.64,53.36,52.63,53.36,489500.0,30.8144,31.2358,30.8085,31.2358,489500.0
2008-10-08 14:55:00,53.35,53.71,53.16,53.19,539400.0,31.23,31.4407,31.1188,31.1363,539400.0
2008-10-08 15:00:00,53.19,53.35,52.55,52.88,774800.0,31.1363,31.23,30.7617,30.9549,774800.0
2008-10-08 15:05:00,52.89,53.8,52.89,53.52,751400.0,30.9607,31.4934,30.9607,31.3295,751400.0
2008-10-08 15:10:00,53.52,53.69,52.99,53.16,534600.0,31.3295,31.429,31.0193,31.1188,534600.0
2008-10-08 15:15:00,53.13,54.17,53.0,54.12,842200.0,31.1012,31.71,31.0251,31.6807,842200.0
2008-10-08 15:20:00,54.13,54.24,53.71,54.09,553800.0,31.6866,31.751,31.4407,31.6632,553800.0
2008-10-08 15:25:00,54.09,54.33,53.81,54.12,880500.0,31.6632,31.8037,31.4993,31.6807,880500.0
2008-10-08 15:30:00,54.1,54.65,54.1,54.29,1432600.0,31.669,31.991,31.669,31.7802,1432600.0
2008-10-08 15:35:00,54.29,54.31,53.42,53.49,964100.0,31.7802,31.792,31.271,31.3119,964100.0
2008-10-08 15:40:00,53.51,53.81,53.01,53.64,955600.0,31.3237,31.4993,31.031,31.3998,955600.0
2008-10-08 15:45:00,53.64,53.7,52.85,53.11,813400.0,31.3998,31.4349,30.9373,31.0895,813400.0
2008-10-08 15:50:00,53.14,53.25,52.38,52.48,966300.0,31.1071,31.1715,30.6622,30.7207,966300.0
2008-10-08 15:55:00,52.44,52.76,52.04,52.11,1329300.0,30.6973,30.8846,30.4631,30.5041,1329300.0
2008-10-08 16:00:00,52.1,52.2,52.0,52.12,67300.0,30.4983,30.5568,30.4397,30.51,67300.0
2008-10-08 16:05:00,52.39,52.7,52.39,52.7,9700.0,30.668,30.8495,30.668,30.8495,9700.0
2008-10-08 16:10:00,52.7,52.85,52.39,52.4,69000.0,30.8495,30.9373,30.668,30.6739,69000.0
2008-10-09 09:30:00,53.26,53.5,52.87,52.93,601900.0,31.1773,31.3178,30.949,30.9841,601900.0
2008-10-09 09:35:00,52.93,53.02,52.58,52.82,882900.0,30.9841,31.0368,30.7792,30.9197,882900.0
2008-10-09 09:40:00,52.82,53.82,52.66,53.74,1026400.0,30.9197,31.5051,30.8261,31.4583,1026400.0
2008-10-09 09:45:00,53.74,53.9,53.52,53.55,1064100.0,31.4583,31.552,31.3295,31.3471,1064100.0
2008-10-09 09:50:00,53.54,54.03,53.51,53.72,893800.0,31.3412,31.628,31.3237,31.4466,893800.0
2008-10-09 09:55:00,53.72,53.82,53.0,53.14,885400.0,31.4466,31.5051,31.0251,31.1071,885400.0
2008-10-09 10:00:00,53.14,53.19,52.65,52.95,861500.0,31.1071,31.1363,30.8202,30.9958,861500.0
2008-10-09 10:05:00,52.95,53.24,52.83,53.19,941100.0,30.9958,31.1656,30.9256,31.1363,941100.0
2008-10-09 10:10:00,53.18,53.34,52.74,52.76,827700.0,31.1305,31.2241,30.8729,30.8846,827700.0
2008-10-09 10:15:00,52.76,53.04,52.59,52.78,972700.0,30.8846,31.0485,30.7851,30.8963,972700.0
2008-10-09 10:20:00,52.83,52.97,52.47,52.5,810200.0,30.9256,31.0075,30.7149,30.7324,810200.0
2008-10-09 10:25:00,52.52,52.57,51.91,51.98,899600.0,30.7441,30.7734,30.387,30.428,899600.0
2008-10-09 10:30:00,51.98,52.22,51.76,52.09,789300.0,30.428,30.5685,30.2992,30.4924,789300.0
2008-10-09 10:35:00,52.09,52.59,51.94,52.01,938100.0,30.4924,30.7851,30.4046,30.4456,938100.0
2008-10-09 10:40:00,52.0,52.33,51.33,51.4,724600.0,30.4397,30.6329,30.0475,30.0885,724600.0
2008-10-09 10:45:00,51.39,52.02,51.22,51.82,935000.0,30.0826,30.4514,29.9831,30.3344,935000.0
2008-10-09 10:50:00,51.85,51.92,51.45,51.51,606100.0,30.3519,30.3929,30.1178,30.1529,606100.0
2008-10-09 10:55:00,51.56,51.63,51.13,51.34,690900.0,30.1822,30.2231,29.9304,30.0534,690900.0
2008-10-09 11:00:00,51.34,51.63,50.92,50.93,773800.0,30.0534,30.2231,29.8075,29.8134,773800.0
2008-10-09 11:05:00,50.94,51.23,50.61,51.13,800800.0,29.8192,29.989,29.6261,29.9304,800800.0
2008-10-09 11:10:00,51.13,51.76,50.94,51.76,679800.0,29.9304,30.2992,29.8192,30.2992,679800.0
2008-10-09 11:15:00,51.76,51.98,51.28,51.63,845000.0,30.2992,30.428,30.0183,30.2231,845000.0
2008-10-09 11:20:00,51.64,51.78,51.12,51.15,610900.0,30.229,30.3109,29.9246,29.9422,610900.0
2008-10-09 11:25:00,51.14,51.41,50.98,51.38,955700.0,29.9363,30.0944,29.8426,30.0768,955700.0
2008-10-09 11:30:00,51.38,51.57,51.13,51.26,431900.0,30.0768,30.188,29.9304,30.0065,431900.0
2008-10-09 11:35:00,51.23,51.99,51.2,51.6,601000.0,29.989,30.4339,29.9714,30.2056,601000.0
2008-10-09 11:40:00,51.58,51.87,51.47,51.58,526200.0,30.1939,30.3636,30.1295,30.1939,526200.0
2008-10-09 11:45:00,51.58,52.14,51.58,51.85,511400.0,30.1939,30.5217,30.1939,30.3519,511400.0
2008-10-09 11:50:00,51.85,52.02,51.32,51.38,481900.0,30.3519,30.4514,30.0417,30.0768,481900.0
2008-10-09 11:55:00,51.38,51.52,51.09,51.11,271500.0,30.0768,30.1587,29.907,29.9187,271500.0
2008-10-09 12:00:00,51.14,51.31,50.92,51.08,391500.0,29.9363,30.0358,29.8075,29.9012,391500.0
2008-10-09 12:05:00,51.08,51.37,50.94,51.29,255200.0,29.9012,30.0709,29.8192,30.0241,255200.0
2008-10-09 12:10:00,51.27,51.46,51.06,51.07,152200.0,30.0124,30.1236,29.8895,29.8953,152200.0
2008-10-09 12:15:00,51.07,51.53,51.03,51.42,318600.0,29.8953,30.1646,29.8719,30.1002,318600.0
2008-10-09 12:20:00,51.41,51.7,51.32,51.7,332600.0,30.0944,30.2641,30.0417,30.2641,332600.0
2008-10-09 12:25:00,51.69,51.7,51.45,51.5,478000.0,30.2583,30.2641,30.1178,30.147,478000.0
2008-10-09 12:30:00,51.54,51.59,51.29,51.41,188000.0,30.1705,30.1997,30.0241,30.0944,188000.0
2008-10-09 12:35:00,51.42,51.53,51.33,51.37,231100.0,30.1002,30.1646,30.0475,30.0709,231100.0
2008-10-09 12:40:00,51.38,51.4,50.99,51.21,255200.0,30.0768,30.0885,29.8485,29.9773,255200.0
2008-10-09 12:45:00,51.23,51.28,50.81,50.85,405200.0,29.989,30.0183,29.7431,29.7665,405200.0
2008-10-09 12:50:00,50.84,51.16,50.75,51.15,300300.0,29.7607,29.948,29.708,29.9422,300300.0
2008-10-09 12:55:00,51.17,51.26,50.9,51.04,238200.0,29.9539,30.0065,29.7958,29.8778,238200.0
2008-10-09 13:00:00,51.05,51.22,50.89,50.9,297200.0,29.8836,29.9831,29.79,29.7958,297200.0
2008-10-09 13:05:00,50.89,50.95,50.72,50.86,292200.0,29.79,29.8251,29.6904,29.7724,292200.0
2008-10-09 13:10:00,50.87,51.36,50.86,51.1,439900.0,29.7783,30.0651,29.7724,29.9129,439900.0
2008-10-09 13:15:00,51.09,51.41,51.03,51.06,235300.0,29.907,30.0944,29.8719,29.8895,235300.0
2008-10-09 13:20:00,51.09,51.11,50.79,50.93,153200.0,29.907,29.9187,29.7314,29.8134,153200.0
2008-10-09 13:25:00,50.92,51.61,50.75,51.33,447000.0,29.8075,30.2114,29.708,30.0475,447000.0
2008-10-09 13:30:00,51.31,51.67,51.18,51.34,359000.0,30.0358,30.2466,29.9597,30.0534,359000.0
2008-10-09 13:35:00,51.34,51.48,50.91,51.09,310400.0,30.0534,30.1353,29.8017,29.907,310400.0
2008-10-09 13:40:00,51.11,51.29,50.92,51.17,264500.0,29.9187,30.0241,29.8075,29.9539,264500.0
2008-10-09 13:45:00,51.18,51.22,50.84,50.93,297800.0,29.9597,29.9831,29.7607,29.8134,297800.0
2008-10-09 13:50:00,50.97,51.06,50.77,50.87,234000.0,29.8368,29.8895,29.7197,29.7783,234000.0
2008-10-09 13:55:00,50.88,51.15,50.88,50.96,343900.0,29.7841,29.9422,29.7841,29.8309,343900.0
2008-10-09 14:00:00,50.95,51.24,50.92,51.01,294500.0,29.8251,29.9948,29.8075,29.8602,294500.0
2008-10-09 14:05:00,51.0,51.08,50.74,51.08,220700.0,29.8543,29.9012,29.7022,29.9012,220700.0
2008-10-09 14:10:00,51.08,51.12,50.52,50.6,317800.0,29.9012,29.9246,29.5734,29.6202,317800.0
2008-10-09 14:15:00,50.6,50.84,50.21,50.39,371500.0,29.6202,29.7607,29.3919,29.4973,371500.0
2008-10-09 14:20:00,50.4,50.4,50.07,50.28,411800.0,29.5031,29.5031,29.3099,29.4329,411800.0
2008-10-09 14:25:00,50.28,50.36,50.06,50.12,354700.0,29.4329,29.4797,29.3041,29.3392,354700.0
2008-10-09 14:30:00,50.09,50.34,49.9,49.91,354200.0,29.3217,29.468,29.2104,29.2163,354200.0
2008-10-09 14:35:00,49.91,49.95,49.65,49.79,719600.0,29.2163,29.2397,29.0641,29.146,719600.0
2008-10-09 14:40:00,49.8,50.3,49.8,50.02,411000.0,29.1519,29.4446,29.1519,29.2807,411000.0
2008-10-09 14:45:00,50.02,50.06,49.72,49.95,343600.0,29.2807,29.3041,29.1051,29.2397,343600.0
2008-10-09 14:50:00,49.95,50.0,49.5,49.66,761200.0,29.2397,29.269,28.9763,29.0699,761200.0
2008-10-09 14:55:00,49.63,50.07,49.49,49.5,496400.0,29.0524,29.3099,28.9704,28.9763,496400.0
2008-10-09 15:00:00,49.52,49.55,48.61,48.78,1062100.0,28.988,29.0055,28.4553,28.5548,1062100.0
2008-10-09 15:05:00,48.77,49.21,48.62,49.0,906400.0,28.549,28.8065,28.4611,28.6836,906400.0
2008-10-09 15:10:00,49.0,49.04,47.97,47.97,632100.0,28.6836,28.707,28.0807,28.0807,632100.0
2008-10-09 15:15:00,47.97,48.38,47.86,47.93,1041500.0,28.0807,28.3207,28.0163,28.0572,1041500.0
2008-10-09 15:20:00,47.92,48.55,47.7,48.45,863300.0,28.0514,28.4202,27.9226,28.3616,863300.0
2008-10-09 15:25:00,48.46,48.6,48.11,48.17,577500.0,28.3675,28.4494,28.1626,28.1977,577500.0
2008-10-09 15:30:00,48.16,48.45,47.97,48.12,747500.0,28.1919,28.3616,28.0807,28.1685,747500.0
2008-10-09 15:35:00,48.13,48.18,47.56,47.67,784600.0,28.1743,28.2036,27.8406,27.905,784600.0
2008-10-09 15:40:00,47.67,47.74,47.0,47.45,1302600.0,27.905,27.946,27.5128,27.7763,1302600.0
2008-10-09 15:45:00,47.43,47.54,46.52,46.66,1762400.0,27.7645,27.8289,27.2319,27.3138,1762400.0
2008-10-09 15:50:00,46.64,47.13,46.63,47.07,1092900.0,27.3021,27.5889,27.2962,27.5538,1092900.0
2008-10-09 15:55:00,47.07,47.55,46.75,46.79,1347000.0,27.5538,27.8348,27.3665,27.3899,1347000.0
2008-10-09 16:00:00,46.83,47.21,46.52,47.07,70300.0,27.4133,27.6358,27.2319,27.5538,70300.0
2008-10-09 16:05:00,46.68,46.75,46.2,46.38,15900.0,27.3255,27.3665,27.0445,27.1499,15900.0
2008-10-09 16:10:00,46.35,46.4,46.09,46.09,39800.0,27.1323,27.1616,26.9801,26.9801,39800.0
2008-10-10 09:30:00,42.99,43.4,42.06,42.11,932200.0,25.1655,25.4055,24.6211,24.6503,932200.0
2008-10-10 09:35:00,42.1,42.28,40.62,41.8,2190000.0,24.6445,24.7498,23.7781,24.4689,2190000.0
2008-10-10 09:40:00,41.8,43.85,41.67,43.85,1703300.0,24.4689,25.6689,24.3928,25.6689,1703300.0
2008-10-10 09:45:00,43.85,44.19,43.02,43.5,1614500.0,25.6689,25.8679,25.183,25.464,1614500.0
2008-10-10 09:50:00,43.47,44.21,42.8,44.2,1428900.0,25.4464,25.8796,25.0542,25.8738,1428900.0
2008-10-10 09:55:00,44.22,44.43,43.35,43.72,1632000.0,25.8855,26.0084,25.3762,25.5928,1632000.0
2008-10-10 10:00:00,43.72,44.3,43.5,44.3,1325100.0,25.5928,25.9323,25.464,25.9323,1325100.0
2008-10-10 10:05:00,44.29,45.74,44.18,45.19,1928000.0,25.9265,26.7753,25.8621,26.4533,1928000.0
2008-10-10 10:10:00,45.19,45.28,44.53,44.85,1179600.0,26.4533,26.506,26.0669,26.2543,1179600.0
2008-10-10 10:15:00,44.86,44.89,43.21,43.6,1231100.0,26.2601,26.2777,25.2942,25.5225,1231100.0
2008-10-10 10:20:00,43.59,44.63,43.59,44.1,1261900.0,25.5167,26.1255,25.5167,25.8152,1261900.0
2008-10-10 10:25:00,44.1,44.15,43.28,43.59,1086100.0,25.8152,25.8445,25.3352,25.5167,1086100.0
2008-10-10 10:30:00,43.6,43.71,42.79,42.79,1236200.0,25.5225,25.5869,25.0484,25.0484,1236200.0
2008-10-10 10:35:00,42.8,43.2,42.54,42.88,1031400.0,25.0542,25.2884,24.902,25.1011,1031400.0
2008-10-10 10:40:00,42.84,42.94,42.08,42.54,1291500.0,25.0777,25.1362,24.6328,24.902,1291500.0
2008-10-10 10:45:00,42.51,42.85,41.98,42.85,1165100.0,24.8845,25.0835,24.5742,25.0835,1165100.0
2008-10-10 10:50:00,42.83,43.15,42.68,42.84,1078300.0,25.0718,25.2591,24.984,25.0777,1078300.0
2008-10-10 10:55:00,42.83,43.0,42.01,42.32,926800.0,25.0718,25.1713,24.5918,24.7733,926800.0
2008-10-10 11:00:00,42.32,42.91,42.09,42.29,930900.0,24.7733,25.1186,24.6386,24.7557,930900.0
2008-10-10 11:05:00,42.36,42.6,41.8,41.9,899500.0,24.7967,24.9372,24.4689,24.5274,899500.0
2008-10-10 11:10:00,41.93,42.19,41.49,42.16,1076500.0,24.545,24.6972,24.2874,24.6796,1076500.0
2008-10-10 11:15:00,42.16,42.49,41.92,42.02,849500.0,24.6796,24.8728,24.5391,24.5976,849500.0
2008-10-10 11:20:00,42.02,42.23,41.64,41.91,777200.0,24.5976,24.7206,24.3752,24.5333,777200.0
2008-10-10 11:25:00,41.91,42.04,41.41,41.46,648500.0,24.5333,24.6094,24.2406,24.2698,648500.0
2008-10-10 11:30:00,41.43,41.48,40.94,41.0,1142800.0,24.2523,24.2815,23.9654,24.0006,1142800.0
2008-10-10 11:35:00,41.0,41.66,41.0,41.53,833600.0,24.0006,24.3869,24.0006,24.3108,833600.0
2008-10-10 11:40:00,41.54,41.89,41.33,41.37,712900.0,24.3167,24.5215,24.1937,24.2171,712900.0
2008-10-10 11:45:00,41.33,41.76,40.98,40.98,915800.0,24.1937,24.4454,23.9888,23.9888,915800.0
2008-10-10 11:50:00,40.99,41.16,40.56,40.64,925600.0,23.9947,24.0942,23.743,23.7898,925600.0
2008-10-10 11:55:00,40.65,41.11,40.39,40.8,1050300.0,23.7957,24.0649,23.6435,23.8835,1050300.0
2008-10-10 12:00:00,40.8,41.49,40.64,41.4,931300.0,23.8835,24.2874,23.7898,24.2347,931300.0
2008-10-10 12:05:00,41.39,41.92,41.28,41.39,901900.0,24.2289,24.5391,24.1645,24.2289,901900.0
2008-10-10 12:10:00,41.39,41.77,41.12,41.7,859800.0,24.2289,24.4513,24.0708,24.4103,859800.0
2008-10-10 12:15:00,41.66,42.29,41.61,42.17,1032700.0,24.3869,24.7557,24.3576,24.6854,1032700.0
2008-10-10 12:20:00,42.16,42.78,42.09,42.47,1411100.0,24.6796,25.0425,24.6386,24.8611,1411100.0
2008-10-10 12:25:00,42.47,42.91,42.03,42.18,1062300.0,24.8611,25.1186,24.6035,24.6913,1062300.0
2008-10-10 12:30:00,42.18,42.58,41.85,42.2,916300.0,24.6913,24.9255,24.4981,24.703,916300.0
2008-10-10 12:35:00,42.21,42.57,41.97,42.18,1003400.0,24.7089,24.9196,24.5684,24.6913,1003400.0
2008-10-10 12:40:00,42.17,43.14,41.98,42.89,1122800.0,24.6854,25.2533,24.5742,25.1069,1122800.0
2008-10-10 12:45:00,42.9,43.2,42.48,42.5,913200.0,25.1128,25.2884,24.8669,24.8786,913200.0
2008-10-10 12:50:00,42.5,42.9,42.34,42.66,714700.0,24.8786,25.1128,24.785,24.9723,714700.0
2008-10-10 12:55:00,42.65,42.81,42.14,42.55,665800.0,24.9664,25.0601,24.6679,24.9079,665800.0
2008-10-10 13:00:00,42.55,42.56,41.91,42.0,821400.0,24.9079,24.9137,24.5333,24.5859,821400.0
2008-10-10 13:05:00,41.98,42.35,41.83,42.08,686800.0,24.5742,24.7908,24.4864,24.6328,686800.0
2008-10-10 13:10:00,42.08,42.16,41.45,41.66,654700.0,24.6328,24.6796,24.264,24.3869,654700.0
2008-10-10 13:15:00,41.66,41.72,41.39,41.44,388900.0,24.3869,24.422,24.2289,24.2581,388900.0
2008-10-10 13:20:00,41.43,41.9,41.28,41.57,563500.0,24.2523,24.5274,24.1645,24.3342,563500.0
2008-10-10 13:25:00,41.57,42.13,41.53,41.91,412900.0,24.3342,24.662,24.3108,24.5333,412900.0
2008-10-10 13:30:00,41.92,41.97,41.35,41.43,595800.0,24.5391,24.5684,24.2054,24.2523,595800.0
2008-10-10 13:35:00,41.43,41.44,40.98,41.31,624400.0,24.2523,24.2581,23.9888,24.182,624400.0
2008-10-10 13:40:00,41.33,41.33,40.75,40.78,585300.0,24.1937,24.1937,23.8542,23.8718,585300.0
2008-10-10 13:45:00,40.78,40.78,39.8,39.9,1078500.0,23.8718,23.8718,23.2981,23.3566,1078500.0
2008-10-10 13:50:00,39.91,40.27,39.57,39.67,1021200.0,23.3625,23.5732,23.1635,23.222,1021200.0
2008-10-10 13:55:00,39.68,40.49,39.58,40.32,1257200.0,23.2279,23.702,23.1693,23.6025,1257200.0
2008-10-10 14:00:00,40.31,40.46,39.77,40.46,910900.0,23.5966,23.6845,23.2805,23.6845,910900.0
2008-10-10 14:05:00,40.42,41.44,40.41,41.44,1413500.0,23.661,24.2581,23.6552,24.2581,1413500.0
2008-10-10 14:10:00,41.43,41.61,40.9,41.03,1347800.0,24.2523,24.3576,23.942,24.0181,1347800.0
2008-10-10 14:15:00,41.03,41.49,40.4,40.49,1415800.0,24.0181,24.2874,23.6493,23.702,1415800.0
2008-10-10 14:20:00,40.49,41.04,40.27,40.36,870300.0,23.702,24.024,23.5732,23.6259,870300.0
2008-10-10 14:25:00,40.37,40.53,39.63,39.74,1082800.0,23.6318,23.7254,23.1986,23.263,1082800.0
2008-10-10 14:30:00,39.74,40.44,39.65,39.77,680700.0,23.263,23.6727,23.2103,23.2805,680700.0
2008-10-10 14:35:00,39.76,39.8,39.3,39.79,721900.0,23.2747,23.2981,23.0054,23.2922,721900.0
2008-10-10 14:40:00,39.79,39.81,39.34,39.53,720600.0,23.2922,23.304,23.0288,23.14,720600.0
2008-10-10 14:45:00,39.46,40.29,39.33,39.73,758900.0,23.0991,23.5849,23.023,23.2571,758900.0
2008-10-10 14:50:00,39.73,39.98,39.33,39.33,728900.0,23.2571,23.4035,23.023,23.023,728900.0
2008-10-10 14:55:00,39.34,39.41,38.84,39.34,1003400.0,23.0288,23.0698,22.7361,23.0288,1003400.0
2008-10-10 15:00:00,39.34,40.12,39.18,39.84,1417100.0,23.0288,23.4854,22.9352,23.3215,1417100.0
2008-10-10 15:05:00,39.85,40.71,39.62,40.38,1276900.0,23.3274,23.8308,23.1927,23.6376,1276900.0
2008-10-10 15:10:00,40.38,41.8,40.3,41.42,2052100.0,23.6376,24.4689,23.5908,24.2464,2052100.0
2008-10-10 15:15:00,41.43,42.65,41.08,42.22,1754300.0,24.2523,24.9664,24.0474,24.7147,1754300.0
2008-10-10 15:20:00,42.22,43.02,42.12,42.39,1803400.0,24.7147,25.183,24.6562,24.8142,1803400.0
2008-10-10 15:25:00,42.39,43.79,42.27,43.32,1684100.0,24.8142,25.6338,24.744,25.3586,1684100.0
2008-10-10 15:30:00,43.29,44.43,42.9,44.17,1665400.0,25.3411,26.0084,25.1128,25.8562,1665400.0
2008-10-10 15:35:00,44.18,45.55,44.06,44.28,2708200.0,25.8621,26.664,25.7918,25.9206,2708200.0
2008-10-10 15:40:00,44.28,44.33,42.89,44.1,2498400.0,25.9206,25.9499,25.1069,25.8152,2498400.0
2008-10-10 15:45:00,44.13,44.26,43.12,43.64,1677300.0,25.8328,25.9089,25.2416,25.546,1677300.0
2008-10-10 15:50:00,43.64,43.79,43.09,43.23,1502500.0,25.546,25.6338,25.224,25.306,1502500.0
2008-10-10 15:55:00,43.23,43.45,42.5,42.81,1486800.0,25.306,25.4347,24.8786,25.0601,1486800.0
2008-10-10 16:00:00,42.72,43.63,42.08,42.65,57500.0,25.0074,25.5401,24.6328,24.9664,57500.0
2008-10-10 16:05:00,42.6,42.72,42.4,42.71,13100.0,24.9372,25.0074,24.8201,25.0016,13100.0
2008-10-10 16:10:00,42.63,42.74,42.51,42.73,111100.0,24.9547,25.0191,24.8845,25.0133,111100.0
2008-10-13 09:30:00,45.35,45.61,45.15,45.3,1079200.0,26.547,26.6992,26.4299,26.5177,1079200.0
2008-10-13 09:35:00,45.32,45.96,45.21,45.89,2185200.0,26.5294,26.904,26.465,26.8631,2185200.0
2008-10-13 09:40:00,45.89,46.14,45.32,45.4,1410000.0,26.8631,27.0094,26.5294,26.5762,1410000.0
2008-10-13 09:45:00,45.41,45.55,44.86,44.9,1197000.0,26.5821,26.664,26.2601,26.2835,1197000.0
2008-10-13 09:50:00,44.91,44.95,44.42,44.57,1253800.0,26.2894,26.3128,26.0026,26.0904,1253800.0
2008-10-13 09:55:00,44.59,45.03,44.52,44.88,1243600.0,26.1021,26.3596,26.0611,26.2718,1243600.0
2008-10-13 10:00:00,44.88,45.18,44.78,44.78,1271400.0,26.2718,26.4474,26.2133,26.2133,1271400.0
2008-10-13 10:05:00,44.78,44.91,44.55,44.66,1036900.0,26.2133,26.2894,26.0787,26.143,1036900.0
2008-10-13 10:10:00,44.66,44.97,44.53,44.94,771200.0,26.143,26.3245,26.0669,26.307,771200.0
2008-10-13 10:15:00,44.93,45.15,44.71,45.1,652700.0,26.3011,26.4299,26.1723,26.4006,652700.0
2008-10-13 10:20:00,45.1,45.41,45.1,45.2,615100.0,26.4006,26.5821,26.4006,26.4591,615100.0
2008-10-13 10:25:00,45.19,45.83,45.19,45.68,734400.0,26.4533,26.8279,26.4533,26.7401,734400.0
2008-10-13 10:30:00,45.69,45.92,45.63,45.64,534800.0,26.746,26.8806,26.7109,26.7167,534800.0
2008-10-13 10:35:00,45.64,45.86,45.45,45.86,598000.0,26.7167,26.8455,26.6055,26.8455,598000.0
2008-10-13 10:40:00,45.86,46.07,45.72,45.87,580200.0,26.8455,26.9684,26.7635,26.8514,580200.0
2008-10-13 10:45:00,45.87,45.91,45.45,45.7,503100.0,26.8514,26.8748,26.6055,26.7518,503100.0
2008-10-13 10:50:00,45.69,45.92,45.61,45.87,530600.0,26.746,26.8806,26.6992,26.8514,530600.0
2008-10-13 10:55:00,45.88,46.18,45.83,46.13,487600.0,26.8572,27.0328,26.8279,27.0036,487600.0
2008-10-13 11:00:00,46.13,46.31,45.97,46.28,555300.0,27.0036,27.1089,26.9099,27.0914,555300.0
2008-10-13 11:05:00,46.28,46.33,46.05,46.2,732900.0,27.0914,27.1206,26.9567,27.0445,732900.0
2008-10-13 11:10:00,46.19,46.24,46.05,46.09,390900.0,27.0387,27.0679,26.9567,26.9801,390900.0
2008-10-13 11:15:00,46.1,46.14,45.85,45.89,423000.0,26.986,27.0094,26.8396,26.8631,423000.0
2008-10-13 11:20:00,45.9,45.92,45.62,45.85,585000.0,26.8689,26.8806,26.705,26.8396,585000.0
2008-10-13 11:25:00,45.85,46.01,45.82,45.89,323900.0,26.8396,26.9333,26.8221,26.8631,323900.0
2008-10-13 11:30:00,45.9,46.14,45.86,46.08,463300.0,26.8689,27.0094,26.8455,26.9743,463300.0
2008-10-13 11:35:00,46.08,46.29,45.96,46.29,240400.0,26.9743,27.0972,26.904,27.0972,240400.0
2008-10-13 11:40:00,46.29,46.45,46.22,46.32,272300.0,27.0972,27.1909,27.0562,27.1148,272300.0
2008-10-13 11:45:00,46.32,46.34,46.0,46.09,213700.0,27.1148,27.1265,26.9275,26.9801,213700.0
2008-10-13 11:50:00,46.08,46.14,45.81,45.83,180200.0,26.9743,27.0094,26.8162,26.8279,180200.0
2008-10-13 11:55:00,45.84,46.12,45.82,46.05,354100.0,26.8338,26.9977,26.8221,26.9567,354100.0
2008-10-13 12:00:00,46.05,46.15,45.9,46.06,264100.0,26.9567,27.0153,26.8689,26.9626,264100.0
2008-10-13 12:05:00,46.07,46.24,46.02,46.18,287300.0,26.9684,27.0679,26.9392,27.0328,287300.0
2008-10-13 12:10:00,46.17,46.28,46.06,46.28,258900.0,27.027,27.0914,26.9626,27.0914,258900.0
2008-10-13 12:15:00,46.26,46.35,46.19,46.27,291700.0,27.0797,27.1323,27.0387,27.0855,291700.0
2008-10-13 12:20:00,46.26,46.28,46.12,46.18,204200.0,27.0797,27.0914,26.9977,27.0328,204200.0
2008-10-13 12:25:00,46.19,46.48,46.19,46.39,339100.0,27.0387,27.2084,27.0387,27.1558,339100.0
2008-10-13 12:30:00,46.38,46.52,46.37,46.46,189500.0,27.1499,27.2319,27.144,27.1967,189500.0
2008-10-13 12:35:00,46.46,46.54,46.41,46.45,260500.0,27.1967,27.2436,27.1675,27.1909,260500.0
2008-10-13 12:40:00,46.43,46.68,46.42,46.68,223300.0,27.1792,27.3255,27.1733,27.3255,223300.0
2008-10-13 12:45:00,46.68,46.89,46.65,46.88,245300.0,27.3255,27.4484,27.3079,27.4426,245300.0
2008-10-13 12:50:00,46.87,46.9,46.63,46.69,355300.0,27.4367,27.4543,27.2962,27.3314,355300.0
2008-10-13 12:55:00,46.69,46.86,46.59,46.84,321400.0,27.3314,27.4309,27.2728,27.4192,321400.0
2008-10-13 13:00:00,46.85,47.05,46.84,47.01,354700.0,27.425,27.5421,27.4192,27.5187,354700.0
2008-10-13 13:05:00,47.02,47.15,46.97,47.05,463900.0,27.5245,27.6006,27.4953,27.5421,463900.0
2008-10-13 13:10:00,47.06,47.1,46.98,47.08,452700.0,27.548,27.5714,27.5011,27.5597,452700.0
2008-10-13 13:15:00,47.08,47.08,46.84,46.87,370400.0,27.5597,27.5597,27.4192,27.4367,370400.0
2008-10-13 13:20:00,46.86,47.01,46.81,47.01,289800.0,27.4309,27.5187,27.4016,27.5187,289800.0
2008-10-13 13:25:00,46.99,47.01,46.87,46.9,267000.0,27.507,27.5187,27.4367,27.4543,267000.0
2008-10-13 13:30:00,46.89,47.13,46.88,47.11,558900.0,27.4484,27.5889,27.4426,27.5772,558900.0
2008-10-13 13:35:00,47.11,47.2,47.08,47.18,421300.0,27.5772,27.6299,27.5597,27.6182,421300.0
2008-10-13 13:40:00,47.18,47.21,46.87,46.91,696300.0,27.6182,27.6358,27.4367,27.4601,696300.0
2008-10-13 13:45:00,46.92,46.99,46.74,46.79,617100.0,27.466,27.507,27.3606,27.3899,617100.0
2008-10-13 13:50:00,46.8,46.81,46.56,46.58,369800.0,27.3958,27.4016,27.2553,27.267,369800.0
2008-10-13 13:55:00,46.59,46.82,46.5,46.58,526800.0,27.2728,27.4075,27.2201,27.267,526800.0
2008-10-13 14:00:00,46.57,46.7,46.48,46.51,413600.0,27.2611,27.3372,27.2084,27.226,413600.0
2008-10-13 14:05:00,46.52,46.61,46.18,46.26,402500.0,27.2319,27.2845,27.0328,27.0797,402500.0
2008-10-13 14:10:00,46.27,46.54,46.26,46.36,460300.0,27.0855,27.2436,27.0797,27.1382,460300.0
2008-10-13 14:15:00,46.36,46.53,46.33,46.44,237600.0,27.1382,27.2377,27.1206,27.185,237600.0
2008-10-13 14:20:00,46.45,46.55,46.29,46.36,416000.0,27.1909,27.2494,27.0972,27.1382,416000.0
2008-10-13 14:25:00,46.36,46.47,45.87,45.92,982200.0,27.1382,27.2026,26.8514,26.8806,982200.0
2008-10-13 14:30:00,45.91,46.09,45.77,46.02,497900.0,26.8748,26.9801,26.7928,26.9392,497900.0
2008-10-13 14:35:00,46.03,46.36,46.02,46.35,306200.0,26.945,27.1382,26.9392,27.1323,306200.0
2008-10-13 14:40:00,46.35,46.73,46.35,46.72,486600.0,27.1323,27.3548,27.1323,27.3489,486600.0
2008-10-13 14:45:00,46.7,46.92,46.62,46.86,509600.0,27.3372,27.466,27.2904,27.4309,509600.0
2008-10-13 14:50:00,46.85,46.93,46.59,46.72,330400.0,27.425,27.4719,27.2728,27.3489,330400.0
2008-10-13 14:55:00,46.73,47.22,46.68,47.2,416800.0,27.3548,27.6416,27.3255,27.6299,416800.0
2008-10-13 15:00:00,47.19,47.35,47.14,47.31,625400.0,27.6241,27.7177,27.5948,27.6943,625400.0
2008-10-13 15:05:00,47.32,47.58,47.26,47.44,684900.0,27.7002,27.8524,27.665,27.7704,684900.0
2008-10-13 15:10:00,47.44,47.61,47.42,47.53,501600.0,27.7704,27.8699,27.7587,27.8231,501600.0
2008-10-13 15:15:00,47.51,47.68,47.34,47.67,408700.0,27.8114,27.9109,27.7119,27.905,408700.0
2008-10-13 15:20:00,47.69,48.07,47.59,48.05,585400.0,27.9167,28.1392,27.8582,28.1275,585400.0
2008-10-13 15:25:00,48.07,48.27,47.95,48.04,680600.0,28.1392,28.2563,28.0689,28.1216,680600.0
2008-10-13 15:30:00,48.03,48.19,47.85,48.17,506300.0,28.1158,28.2094,28.0104,28.1977,506300.0
2008-10-13 15:35:00,48.17,48.72,48.05,48.69,1010600.0,28.1977,28.5197,28.1275,28.5021,1010600.0
2008-10-13 15:40:00,48.69,48.9,48.44,48.79,1235800.0,28.5021,28.6251,28.3558,28.5607,1235800.0
2008-10-13 15:45:00,48.78,49.32,48.78,49.24,1120600.0,28.5548,28.8709,28.5548,28.8241,1120600.0
2008-10-13 15:50:00,49.23,49.59,49.15,49.56,1202400.0,28.8182,29.029,28.7714,29.0114,1202400.0
2008-10-13 15:55:00,49.56,50.99,49.52,50.85,2448900.0,29.0114,29.8485,28.988,29.7665,2448900.0
2008-10-13 16:00:00,50.65,52.0,50.5,51.48,127100.0,29.6495,30.4397,29.5617,30.1353,127100.0
2008-10-13 16:05:00,51.47,52.39,50.95,51.24,230800.0,30.1295,30.668,29.8251,29.9948,230800.0
2008-10-13 16:10:00,51.24,51.24,50.95,51.0,149300.0,29.9948,29.9948,29.8251,29.8543,149300.0
2008-10-14 09:30:00,52.73,56.95,52.73,53.94,1709000.0,30.8671,33.3374,30.8671,31.5754,1709000.0
2008-10-14 09:35:00,53.95,54.0,52.95,53.09,1158100.0,31.5812,31.6105,30.9958,31.0778,1158100.0
2008-10-14 09:40:00,53.07,53.08,52.5,52.52,1126100.0,31.0661,31.0719,30.7324,30.7441,1126100.0
2008-10-14 09:45:00,52.51,52.58,51.87,52.53,1516000.0,30.7383,30.7792,30.3636,30.75,1516000.0
2008-10-14 09:50:00,52.54,52.92,51.79,52.22,1348200.0,30.7558,30.9783,30.3168,30.5685,1348200.0
2008-10-14 09:55:00,52.23,52.3,51.54,51.62,1535000.0,30.5744,30.6153,30.1705,30.2173,1535000.0
2008-10-14 10:00:00,51.61,52.75,51.52,52.5,1527300.0,30.2114,30.8788,30.1587,30.7324,1527300.0
2008-10-14 10:05:00,52.48,52.7,51.56,51.94,1565200.0,30.7207,30.8495,30.1822,30.4046,1565200.0
2008-10-14 10:10:00,51.94,52.03,51.37,51.52,1212100.0,30.4046,30.4573,30.0709,30.1587,1212100.0
2008-10-14 10:15:00,51.51,52.31,51.47,51.9,1012100.0,30.1529,30.6212,30.1295,30.3812,1012100.0
2008-10-14 10:20:00,51.9,52.21,51.71,51.78,864900.0,30.3812,30.5627,30.27,30.3109,864900.0
2008-10-14 10:25:00,51.79,52.11,51.53,51.94,643000.0,30.3168,30.5041,30.1646,30.4046,643000.0
2008-10-14 10:30:00,51.92,52.13,51.48,51.57,606400.0,30.3929,30.5158,30.1353,30.188,606400.0
2008-10-14 10:35:00,51.61,51.67,51.0,51.1,1095600.0,30.2114,30.2466,29.8543,29.9129,1095600.0
2008-10-14 10:40:00,51.12,51.39,50.05,50.09,1149500.0,29.9246,30.0826,29.2982,29.3217,1149500.0
2008-10-14 10:45:00,50.09,50.44,49.78,50.11,1446900.0,29.3217,29.5265,29.1402,29.3334,1446900.0
2008-10-14 10:50:00,50.12,50.74,50.08,50.58,1252000.0,29.3392,29.7022,29.3158,29.6085,1252000.0
2008-10-14 10:55:00,50.6,51.07,50.43,50.69,879000.0,29.6202,29.8953,29.5207,29.6729,879000.0
2008-10-14 11:00:00,50.69,50.84,50.25,50.34,1031300.0,29.6729,29.7607,29.4153,29.468,1031300.0
2008-10-14 11:05:00,50.34,50.78,50.14,50.52,1199700.0,29.468,29.7256,29.3509,29.5734,1199700.0
2008-10-14 11:10:00,50.53,50.53,49.98,50.1,812500.0,29.5792,29.5792,29.2573,29.3275,812500.0
2008-10-14 11:15:00,50.1,50.47,50.08,50.34,1032600.0,29.3275,29.5441,29.3158,29.468,1032600.0
2008-10-14 11:20:00,50.33,50.38,49.97,50.35,599600.0,29.4621,29.4914,29.2514,29.4739,599600.0
2008-10-14 11:25:00,50.37,51.12,50.22,50.98,795200.0,29.4856,29.9246,29.3978,29.8426,795200.0
2008-10-14 11:30:00,50.97,51.39,50.95,51.14,611700.0,29.8368,30.0826,29.8251,29.9363,611700.0
2008-10-14 11:35:00,51.13,51.21,50.81,50.93,414800.0,29.9304,29.9773,29.7431,29.8134,414800.0
2008-10-14 11:40:00,50.94,51.32,50.86,51.18,414100.0,29.8192,30.0417,29.7724,29.9597,414100.0
2008-10-14 11:45:00,51.18,51.88,51.16,51.75,449200.0,29.9597,30.3695,29.948,30.2934,449200.0
2008-10-14 11:50:00,51.75,51.75,51.24,51.26,565400.0,30.2934,30.2934,29.9948,30.0065,565400.0
2008-10-14 11:55:00,51.23,51.53,51.23,51.3,316300.0,29.989,30.1646,29.989,30.03,316300.0
2008-10-14 12:00:00,51.29,51.3,50.89,50.89,651000.0,30.0241,30.03,29.79,29.79,651000.0
2008-10-14 12:05:00,50.92,51.39,50.9,51.27,452100.0,29.8075,30.0826,29.7958,30.0124,452100.0
2008-10-14 12:10:00,51.27,51.6,51.2,51.28,601500.0,30.0124,30.2056,29.9714,30.0183,601500.0
2008-10-14 12:15:00,51.26,51.5,51.18,51.41,313000.0,30.0065,30.147,29.9597,30.0944,313000.0
2008-10-14 12:20:00,51.41,51.44,51.2,51.28,242300.0,30.0944,30.1119,29.9714,30.0183,242300.0
2008-10-14 12:25:00,51.29,51.48,51.17,51.39,317200.0,30.0241,30.1353,29.9539,30.0826,317200.0
2008-10-14 12:30:00,51.39,51.43,51.2,51.43,314900.0,30.0826,30.1061,29.9714,30.1061,314900.0
2008-10-14 12:35:00,51.44,51.93,51.4,51.8,407400.0,30.1119,30.3988,30.0885,30.3227,407400.0
2008-10-14 12:40:00,51.8,51.9,51.47,51.53,375700.0,30.3227,30.3812,30.1295,30.1646,375700.0
2008-10-14 12:45:00,51.53,52.05,51.49,51.99,266800.0,30.1646,30.469,30.1412,30.4339,266800.0
2008-10-14 12:50:00,52.0,52.09,51.57,51.63,464100.0,30.4397,30.4924,30.188,30.2231,464100.0
2008-10-14 12:55:00,51.63,51.79,51.4,51.42,285300.0,30.2231,30.3168,30.0885,30.1002,285300.0
2008-10-14 13:00:00,51.42,51.54,51.2,51.39,460700.0,30.1002,30.1705,29.9714,30.0826,460700.0
2008-10-14 13:05:00,51.4,51.92,51.39,51.84,463700.0,30.0885,30.3929,30.0826,30.3461,463700.0
2008-10-14 13:10:00,51.82,51.9,51.56,51.87,384000.0,30.3344,30.3812,30.1822,30.3636,384000.0
2008-10-14 13:15:00,51.85,51.87,51.39,51.58,265800.0,30.3519,30.3636,30.0826,30.1939,265800.0
2008-10-14 13:20:00,51.58,51.62,51.24,51.24,345900.0,30.1939,30.2173,29.9948,29.9948,345900.0
2008-10-14 13:25:00,51.26,51.51,51.24,51.49,249000.0,30.0065,30.1529,29.9948,30.1412,249000.0
2008-10-14 13:30:00,51.48,51.84,51.36,51.67,269700.0,30.1353,30.3461,30.0651,30.2466,269700.0
2008-10-14 13:35:00,51.67,51.78,51.23,51.23,306700.0,30.2466,30.3109,29.989,29.989,306700.0
2008-10-14 13:40:00,51.24,51.36,51.05,51.22,359300.0,29.9948,30.0651,29.8836,29.9831,359300.0
2008-10-14 13:45:00,51.25,51.65,51.23,51.37,371100.0,30.0007,30.2348,29.989,30.0709,371100.0
2008-10-14 13:50:00,51.39,51.56,51.15,51.22,312000.0,30.0826,30.1822,29.9422,29.9831,312000.0
2008-10-14 13:55:00,51.15,51.15,50.8,50.86,390300.0,29.9422,29.9422,29.7373,29.7724,390300.0
2008-10-14 14:00:00,50.84,51.01,50.6,50.61,407500.0,29.7607,29.8602,29.6202,29.6261,407500.0
2008-10-14 14:05:00,50.62,50.66,50.29,50.38,614600.0,29.6319,29.6553,29.4387,29.4914,614600.0
2008-10-14 14:10:00,50.39,50.47,49.92,50.07,1004000.0,29.4973,29.5441,29.2221,29.3099,1004000.0
2008-10-14 14:15:00,50.06,50.39,49.38,49.54,1332400.0,29.3041,29.4973,28.906,28.9997,1332400.0
2008-10-14 14:20:00,49.54,49.78,49.26,49.69,829400.0,28.9997,29.1402,28.8358,29.0875,829400.0
2008-10-14 14:25:00,49.7,50.11,49.54,50.11,1024000.0,29.0934,29.3334,28.9997,29.3334,1024000.0
2008-10-14 14:30:00,50.12,50.31,49.5,49.52,923400.0,29.3392,29.4504,28.9763,28.988,923400.0
2008-10-14 14:35:00,49.54,49.85,49.4,49.56,723500.0,28.9997,29.1812,28.9177,29.0114,723500.0
2008-10-14 14:40:00,49.55,49.65,48.92,48.95,774300.0,29.0055,29.0641,28.6368,28.6543,774300.0
2008-10-14 14:45:00,48.96,49.02,48.5,48.57,885300.0,28.6602,28.6953,28.3909,28.4319,885300.0
2008-10-14 14:50:00,48.57,48.99,48.47,48.97,708400.0,28.4319,28.6777,28.3733,28.666,708400.0
2008-10-14 14:55:00,48.97,48.97,48.38,48.73,669800.0,28.666,28.666,28.3207,28.5255,669800.0
2008-10-14 15:00:00,48.75,49.35,48.57,49.34,1236200.0,28.5372,28.8885,28.4319,28.8826,1236200.0
2008-10-14 15:05:00,49.35,49.73,49.16,49.69,843700.0,28.8885,29.1109,28.7773,29.0875,843700.0
2008-10-14 15:10:00,49.68,50.32,49.67,50.08,1191800.0,29.0816,29.4563,29.0758,29.3158,1191800.0
2008-10-14 15:15:00,50.11,50.18,49.53,49.64,837600.0,29.3334,29.3743,28.9938,29.0582,837600.0
2008-10-14 15:20:00,49.65,50.17,49.54,49.57,732500.0,29.0641,29.3685,28.9997,29.0173,732500.0
2008-10-14 15:25:00,49.57,50.34,49.46,50.34,651200.0,29.0173,29.468,28.9529,29.468,651200.0
2008-10-14 15:30:00,50.31,51.04,50.31,50.72,1121600.0,29.4504,29.8778,29.4504,29.6904,1121600.0
2008-10-14 15:35:00,50.68,51.0,49.8,49.96,959600.0,29.667,29.8543,29.1519,29.2456,959600.0
2008-10-14 15:40:00,49.97,50.76,49.9,50.65,643900.0,29.2514,29.7139,29.2104,29.6495,643900.0
2008-10-14 15:45:00,50.65,51.12,50.44,50.61,1274000.0,29.6495,29.9246,29.5265,29.6261,1274000.0
2008-10-14 15:50:00,50.61,50.72,50.29,50.72,588700.0,29.6261,29.6904,29.4387,29.6904,588700.0
2008-10-14 15:55:00,50.72,50.85,50.66,50.75,851400.0,29.6904,29.7665,29.6553,29.708,851400.0
2008-10-14 16:00:00,50.71,50.86,50.6,50.74,8700.0,29.6846,29.7724,29.6202,29.7022,8700.0
2008-10-14 16:05:00,50.65,50.65,50.65,50.65,50000.0,29.6495,29.6495,29.6495,29.6495,50000.0
2008-10-14 16:10:00,50.7,50.7,50.7,50.7,100.0,29.6787,29.6787,29.6787,29.6787,100.0
2008-10-15 09:30:00,48.26,48.84,47.9,48.24,546400.0,28.2504,28.5899,28.0397,28.2387,546400.0
2008-10-15 09:35:00,48.23,48.5,47.58,47.58,997800.0,28.2328,28.3909,27.8524,27.8524,997800.0
2008-10-15 09:40:00,47.6,47.96,47.46,47.91,1108000.0,27.8641,28.0748,27.7821,28.0455,1108000.0
2008-10-15 09:45:00,47.91,48.03,47.23,47.43,1073100.0,28.0455,28.1158,27.6475,27.7645,1073100.0
2008-10-15 09:50:00,47.44,47.6,46.99,47.17,1256100.0,27.7704,27.8641,27.507,27.6123,1256100.0
2008-10-15 09:55:00,47.17,47.54,47.12,47.37,973300.0,27.6123,27.8289,27.5831,27.7294,973300.0
2008-10-15 10:00:00,47.38,47.38,46.9,47.03,1207500.0,27.7353,27.7353,27.4543,27.5304,1207500.0
2008-10-15 10:05:00,47.04,47.05,46.46,46.68,1189400.0,27.5362,27.5421,27.1967,27.3255,1189400.0
2008-10-15 10:10:00,46.68,46.72,46.19,46.5,2265500.0,27.3255,27.3489,27.0387,27.2201,2265500.0
2008-10-15 10:15:00,46.5,46.55,45.82,45.82,1143900.0,27.2201,27.2494,26.8221,26.8221,1143900.0
2008-10-15 10:20:00,45.83,46.22,45.78,46.03,938500.0,26.8279,27.0562,26.7987,26.945,938500.0
2008-10-15 10:25:00,46.03,46.09,45.75,45.9,878800.0,26.945,26.9801,26.7811,26.8689,878800.0
2008-10-15 10:30:00,45.9,46.22,45.81,45.89,899100.0,26.8689,27.0562,26.8162,26.8631,899100.0
2008-10-15 10:35:00,45.9,46.2,45.72,45.89,693800.0,26.8689,27.0445,26.7635,26.8631,693800.0
2008-10-15 10:40:00,45.89,46.09,45.14,45.2,946100.0,26.8631,26.9801,26.424,26.4591,946100.0
2008-10-15 10:45:00,45.2,45.39,45.14,45.23,827800.0,26.4591,26.5704,26.424,26.4767,827800.0
2008-10-15 10:50:00,45.23,45.52,45.14,45.46,520200.0,26.4767,26.6465,26.424,26.6113,520200.0
2008-10-15 10:55:00,45.47,45.52,44.99,45.05,569600.0,26.6172,26.6465,26.3362,26.3713,569600.0
2008-10-15 11:00:00,45.05,45.18,44.97,45.1,582300.0,26.3713,26.4474,26.3245,26.4006,582300.0
2008-10-15 11:05:00,45.11,45.38,45.03,45.38,492200.0,26.4065,26.5645,26.3596,26.5645,492200.0
2008-10-15 11:10:00,45.36,45.46,45.24,45.43,527500.0,26.5528,26.6113,26.4826,26.5938,527500.0
2008-10-15 11:15:00,45.46,45.78,45.37,45.69,569400.0,26.6113,26.7987,26.5587,26.746,569400.0
2008-10-15 11:20:00,45.69,45.73,45.41,45.41,521600.0,26.746,26.7694,26.5821,26.5821,521600.0
2008-10-15 11:25:00,45.43,45.48,45.21,45.36,422600.0,26.5938,26.6231,26.465,26.5528,422600.0
2008-10-15 11:30:00,45.36,45.73,45.36,45.59,571600.0,26.5528,26.7694,26.5528,26.6874,571600.0
2008-10-15 11:35:00,45.58,46.09,45.53,46.02,893600.0,26.6816,26.9801,26.6523,26.9392,893600.0
2008-10-15 11:40:00,46.02,46.29,45.97,46.09,825200.0,26.9392,27.0972,26.9099,26.9801,825200.0
2008-10-15 11:45:00,46.12,46.14,45.81,46.0,473400.0,26.9977,27.0094,26.8162,26.9275,473400.0
2008-10-15 11:50:00,45.99,46.1,45.59,46.09,531000.0,26.9216,26.986,26.6874,26.9801,531000.0
2008-10-15 11:55:00,46.1,46.27,46.04,46.1,482900.0,26.986,27.0855,26.9509,26.986,482900.0
2008-10-15 12:00:00,46.08,46.54,46.07,46.38,589100.0,26.9743,27.2436,26.9684,27.1499,589100.0
2008-10-15 12:05:00,46.37,46.41,46.13,46.17,315600.0,27.144,27.1675,27.0036,27.027,315600.0
2008-10-15 12:10:00,46.17,46.2,45.98,46.14,320100.0,27.027,27.0445,26.9157,27.0094,320100.0
2008-10-15 12:15:00,46.14,46.14,45.58,45.76,620300.0,27.0094,27.0094,26.6816,26.787,620300.0
2008-10-15 12:20:00,45.76,45.86,45.19,45.24,592800.0,26.787,26.8455,26.4533,26.4826,592800.0
2008-10-15 12:25:00,45.26,45.64,45.21,45.43,453500.0,26.4943,26.7167,26.465,26.5938,453500.0
2008-10-15 12:30:00,45.45,45.79,45.45,45.72,384500.0,26.6055,26.8045,26.6055,26.7635,384500.0
2008-10-15 12:35:00,45.71,46.04,45.61,46.01,511300.0,26.7577,26.9509,26.6992,26.9333,511300.0
2008-10-15 12:40:00,46.02,46.36,45.97,45.99,625200.0,26.9392,27.1382,26.9099,26.9216,625200.0
2008-10-15 12:45:00,46.0,46.21,45.93,46.03,343200.0,26.9275,27.0504,26.8865,26.945,343200.0
2008-10-15 12:50:00,46.03,46.22,45.84,46.16,395800.0,26.945,27.0562,26.8338,27.0211,395800.0
2008-10-15 12:55:00,46.18,46.3,45.94,45.95,287200.0,27.0328,27.1031,26.8923,26.8982,287200.0
2008-10-15 13:00:00,45.96,45.97,45.69,45.73,414800.0,26.904,26.9099,26.746,26.7694,414800.0
2008-10-15 13:05:00,45.7,45.81,45.56,45.74,311300.0,26.7518,26.8162,26.6699,26.7753,311300.0
2008-10-15 13:10:00,45.74,45.8,45.4,45.4,224400.0,26.7753,26.8104,26.5762,26.5762,224400.0
2008-10-15 13:15:00,45.41,45.48,45.09,45.17,311000.0,26.5821,26.6231,26.3948,26.4416,311000.0
2008-10-15 13:20:00,45.2,45.41,44.87,44.89,552500.0,26.4591,26.5821,26.266,26.2777,552500.0
2008-10-15 13:25:00,44.89,45.19,44.86,44.95,598400.0,26.2777,26.4533,26.2601,26.3128,598400.0
2008-10-15 13:30:00,44.95,45.0,44.58,44.67,467200.0,26.3128,26.3421,26.0962,26.1489,467200.0
2008-10-15 13:35:00,44.65,44.69,44.07,44.3,778500.0,26.1372,26.1606,25.7977,25.9323,778500.0
2008-10-15 13:40:00,44.3,44.46,44.18,44.42,790800.0,25.9323,26.026,25.8621,26.0026,790800.0
2008-10-15 13:45:00,44.43,44.82,44.36,44.77,357000.0,26.0084,26.2367,25.9674,26.2074,357000.0
2008-10-15 13:50:00,44.78,44.91,44.56,44.78,521000.0,26.2133,26.2894,26.0845,26.2133,521000.0
2008-10-15 13:55:00,44.77,44.77,44.26,44.38,533000.0,26.2074,26.2074,25.9089,25.9791,533000.0
2008-10-15 14:00:00,44.41,44.52,44.0,44.04,516600.0,25.9967,26.0611,25.7567,25.7801,516600.0
2008-10-15 14:05:00,44.03,44.45,44.02,44.32,722200.0,25.7743,26.0201,25.7684,25.944,722200.0
2008-10-15 14:10:00,44.33,44.49,44.18,44.27,515000.0,25.9499,26.0435,25.8621,25.9147,515000.0
2008-10-15 14:15:00,44.28,44.36,44.03,44.11,654900.0,25.9206,25.9674,25.7743,25.8211,654900.0
2008-10-15 14:20:00,44.1,44.75,44.05,44.75,652800.0,25.8152,26.1957,25.786,26.1957,652800.0
2008-10-15 14:25:00,44.75,45.06,44.69,44.96,865300.0,26.1957,26.3772,26.1606,26.3187,865300.0
2008-10-15 14:30:00,44.96,45.2,44.81,45.03,672000.0,26.3187,26.4591,26.2309,26.3596,672000.0
2008-10-15 14:35:00,45.01,45.01,44.41,44.47,663500.0,26.3479,26.3479,25.9967,26.0318,663500.0
2008-10-15 14:40:00,44.45,45.43,44.43,45.2,664900.0,26.0201,26.5938,26.0084,26.4591,664900.0
2008-10-15 14:45:00,45.19,45.33,45.0,45.33,566200.0,26.4533,26.5352,26.3421,26.5352,566200.0
2008-10-15 14:50:00,45.33,45.4,44.98,45.05,703400.0,26.5352,26.5762,26.3304,26.3713,703400.0
2008-10-15 14:55:00,45.05,45.29,44.69,44.72,542100.0,26.3713,26.5118,26.1606,26.1782,542100.0
2008-10-15 15:00:00,44.72,45.12,44.42,45.06,885000.0,26.1782,26.4123,26.0026,26.3772,885000.0
2008-10-15 15:05:00,45.06,45.63,45.03,45.59,992900.0,26.3772,26.7109,26.3596,26.6874,992900.0
2008-10-15 15:10:00,45.58,45.6,45.13,45.13,749300.0,26.6816,26.6933,26.4182,26.4182,749300.0
2008-10-15 15:15:00,45.12,45.45,44.56,44.84,697800.0,26.4123,26.6055,26.0845,26.2484,697800.0
2008-10-15 15:20:00,44.83,45.12,44.63,44.93,651000.0,26.2426,26.4123,26.1255,26.3011,651000.0
2008-10-15 15:25:00,44.93,44.93,44.33,44.48,583500.0,26.3011,26.3011,25.9499,26.0377,583500.0
2008-10-15 15:30:00,44.49,44.56,43.95,43.97,853900.0,26.0435,26.0845,25.7274,25.7391,853900.0
2008-10-15 15:35:00,43.96,44.22,43.7,43.76,1262800.0,25.7333,25.8855,25.5811,25.6162,1262800.0
2008-10-15 15:40:00,43.75,44.08,43.68,43.83,781700.0,25.6103,25.8035,25.5694,25.6572,781700.0
2008-10-15 15:45:00,43.82,43.82,43.37,43.42,1299600.0,25.6513,25.6513,25.3879,25.4172,1299600.0
2008-10-15 15:50:00,43.42,43.5,43.06,43.08,1227400.0,25.4172,25.464,25.2064,25.2181,1227400.0
2008-10-15 15:55:00,43.08,43.08,41.96,42.12,2166700.0,25.2181,25.2181,24.5625,24.6562,2166700.0
2008-10-15 16:00:00,42.22,42.7,42.08,42.69,210400.0,24.7147,24.9957,24.6328,24.9898,210400.0
2008-10-15 16:05:00,42.69,42.75,42.69,42.75,56800.0,24.9898,25.025,24.9898,25.025,56800.0
2008-10-15 16:10:00,42.83,43.2,42.59,43.06,43500.0,25.0718,25.2884,24.9313,25.2064,43500.0
2008-10-16 09:30:00,43.78,43.84,42.26,42.46,754700.0,25.6279,25.663,24.7381,24.8552,754700.0
2008-10-16 09:35:00,42.44,43.81,42.41,43.64,1145700.0,24.8435,25.6455,24.8259,25.546,1145700.0
2008-10-16 09:40:00,43.65,44.18,43.37,43.7,1447000.0,25.5518,25.8621,25.3879,25.5811,1447000.0
2008-10-16 09:45:00,43.7,44.5,43.58,44.47,1774400.0,25.5811,26.0494,25.5108,26.0318,1774400.0
2008-10-16 09:50:00,44.47,44.77,44.33,44.35,1528300.0,26.0318,26.2074,25.9499,25.9616,1528300.0
2008-10-16 09:55:00,44.35,44.35,43.49,44.05,1277800.0,25.9616,25.9616,25.4582,25.786,1277800.0
2008-10-16 10:00:00,44.06,44.09,43.29,43.41,1450900.0,25.7918,25.8094,25.3411,25.4113,1450900.0
2008-10-16 10:05:00,43.4,43.9,43.02,43.04,1191700.0,25.4055,25.6982,25.183,25.1947,1191700.0
2008-10-16 10:10:00,43.05,43.12,41.7,42.11,1733800.0,25.2006,25.2416,24.4103,24.6503,1733800.0
2008-10-16 10:15:00,42.11,42.77,42.1,42.14,1232800.0,24.6503,25.0367,24.6445,24.6679,1232800.0
2008-10-16 10:20:00,42.12,42.91,42.07,42.44,1087900.0,24.6562,25.1186,24.6269,24.8435,1087900.0
2008-10-16 10:25:00,42.47,42.77,42.0,42.12,992500.0,24.8611,25.0367,24.5859,24.6562,992500.0
2008-10-16 10:30:00,42.12,42.19,41.49,41.93,754800.0,24.6562,24.6972,24.2874,24.545,754800.0
2008-10-16 10:35:00,41.94,41.99,41.58,41.83,941500.0,24.5508,24.5801,24.3401,24.4864,941500.0
2008-10-16 10:40:00,41.84,42.25,41.57,42.11,899700.0,24.4923,24.7323,24.3342,24.6503,899700.0
2008-10-16 10:45:00,42.11,42.73,41.91,42.7,805600.0,24.6503,25.0133,24.5333,24.9957,805600.0
2008-10-16 10:50:00,42.71,43.75,42.08,42.17,965100.0,25.0016,25.6103,24.6328,24.6854,965100.0
2008-10-16 10:55:00,42.17,42.25,41.57,41.6,712200.0,24.6854,24.7323,24.3342,24.3518,712200.0
2008-10-16 11:00:00,41.61,41.61,40.74,41.29,2501000.0,24.3576,24.3576,23.8484,24.1703,2501000.0
2008-10-16 11:05:00,41.28,41.41,40.78,40.8,1275600.0,24.1645,24.2406,23.8718,23.8835,1275600.0
2008-10-16 11:10:00,40.81,41.04,40.26,40.57,1205900.0,23.8893,24.024,23.5674,23.7488,1205900.0
2008-10-16 11:15:00,40.58,40.81,40.4,40.64,1253400.0,23.7547,23.8893,23.6493,23.7898,1253400.0
2008-10-16 11:20:00,40.61,41.35,40.53,41.31,990200.0,23.7723,24.2054,23.7254,24.182,990200.0
2008-10-16 11:25:00,41.3,41.36,40.6,40.68,1045500.0,24.1762,24.2113,23.7664,23.8132,1045500.0
2008-10-16 11:30:00,40.69,41.69,40.66,41.24,905400.0,23.8191,24.4045,23.8015,24.141,905400.0
2008-10-16 11:35:00,41.25,41.92,41.21,41.31,1031200.0,24.1469,24.5391,24.1235,24.182,1031200.0
2008-10-16 11:40:00,41.31,41.83,41.01,41.83,796500.0,24.182,24.4864,24.0064,24.4864,796500.0
2008-10-16 11:45:00,41.83,42.31,41.79,41.99,1380100.0,24.4864,24.7674,24.463,24.5801,1380100.0
2008-10-16 11:50:00,42.0,42.8,41.52,42.78,986100.0,24.5859,25.0542,24.305,25.0425,986100.0
2008-10-16 11:55:00,42.78,42.81,42.2,42.2,1011400.0,25.0425,25.0601,24.703,24.703,1011400.0
2008-10-16 12:00:00,42.2,42.31,41.77,42.0,1023200.0,24.703,24.7674,24.4513,24.5859,1023200.0
2008-10-16 12:05:00,42.0,42.15,41.57,42.02,552200.0,24.5859,24.6737,24.3342,24.5976,552200.0
2008-10-16 12:10:00,42.01,43.28,42.01,43.2,1127100.0,24.5918,25.3352,24.5918,25.2884,1127100.0
2008-10-16 12:15:00,43.21,43.6,42.64,42.85,1120600.0,25.2942,25.5225,24.9606,25.0835,1120600.0
2008-10-16 12:20:00,42.85,43.86,42.85,43.36,1440000.0,25.0835,25.6747,25.0835,25.3821,1440000.0
2008-10-16 12:25:00,43.39,43.6,42.64,42.64,1038700.0,25.3996,25.5225,24.9606,24.9606,1038700.0
2008-10-16 12:30:00,42.64,42.91,42.38,42.49,1043000.0,24.9606,25.1186,24.8084,24.8728,1043000.0
2008-10-16 12:35:00,42.51,43.07,42.38,43.01,1241200.0,24.8845,25.2123,24.8084,25.1772,1241200.0
2008-10-16 12:40:00,43.03,43.25,42.19,42.33,714500.0,25.1889,25.3177,24.6972,24.7791,714500.0
2008-10-16 12:45:00,42.35,42.77,42.15,42.47,638300.0,24.7908,25.0367,24.6737,24.8611,638300.0
2008-10-16 12:50:00,42.46,42.54,42.09,42.54,706000.0,24.8552,24.902,24.6386,24.902,706000.0
2008-10-16 12:55:00,42.54,42.65,41.88,41.95,783200.0,24.902,24.9664,24.5157,24.5567,783200.0
2008-10-16 13:00:00,41.89,42.32,41.78,42.01,701000.0,24.5215,24.7733,24.4572,24.5918,701000.0
2008-10-16 13:05:00,42.03,42.24,41.71,41.79,639100.0,24.6035,24.7264,24.4162,24.463,639100.0
2008-10-16 13:10:00,41.81,42.29,41.71,42.08,690000.0,24.4747,24.7557,24.4162,24.6328,690000.0
2008-10-16 13:15:00,42.09,42.46,41.95,41.96,502700.0,24.6386,24.8552,24.5567,24.5625,502700.0
2008-10-16 13:20:00,41.94,42.4,41.93,41.97,643100.0,24.5508,24.8201,24.545,24.5684,643100.0
2008-10-16 13:25:00,41.97,42.13,41.77,41.85,427400.0,24.5684,24.662,24.4513,24.4981,427400.0
2008-10-16 13:30:00,41.86,42.08,41.67,41.87,603000.0,24.504,24.6328,24.3928,24.5098,603000.0
2008-10-16 13:35:00,41.87,41.95,41.3,41.36,531500.0,24.5098,24.5567,24.1762,24.2113,531500.0
2008-10-16 13:40:00,41.35,41.62,41.3,41.53,401000.0,24.2054,24.3635,24.1762,24.3108,401000.0
2008-10-16 13:45:00,41.53,41.86,41.52,41.71,515800.0,24.3108,24.504,24.305,24.4162,515800.0
2008-10-16 13:50:00,41.7,42.03,41.62,41.99,335200.0,24.4103,24.6035,24.3635,24.5801,335200.0
2008-10-16 13:55:00,41.96,42.75,41.96,42.4,612600.0,24.5625,25.025,24.5625,24.8201,612600.0
2008-10-16 14:00:00,42.41,42.56,42.17,42.19,494500.0,24.8259,24.9137,24.6854,24.6972,494500.0
2008-10-16 14:05:00,42.19,42.22,41.9,41.93,539100.0,24.6972,24.7147,24.5274,24.545,539100.0
2008-10-16 14:10:00,41.91,42.17,41.69,41.8,398200.0,24.5333,24.6854,24.4045,24.4689,398200.0
2008-10-16 14:15:00,41.8,41.97,41.69,41.81,393700.0,24.4689,24.5684,24.4045,24.4747,393700.0
2008-10-16 14:20:00,41.81,41.93,41.66,41.72,369900.0,24.4747,24.545,24.3869,24.422,369900.0
2008-10-16 14:25:00,41.72,41.77,41.26,41.59,734600.0,24.422,24.4513,24.1528,24.3459,734600.0
2008-10-16 14:30:00,41.6,41.78,41.4,41.77,408800.0,24.3518,24.4572,24.2347,24.4513,408800.0
2008-10-16 14:35:00,41.74,42.14,41.66,42.13,456400.0,24.4337,24.6679,24.3869,24.662,456400.0
2008-10-16 14:40:00,42.13,42.18,41.81,41.95,434900.0,24.662,24.6913,24.4747,24.5567,434900.0
2008-10-16 14:45:00,41.93,42.87,41.9,42.81,931800.0,24.545,25.0952,24.5274,25.0601,931800.0
2008-10-16 14:50:00,42.82,43.12,42.66,42.81,836200.0,25.0659,25.2416,24.9723,25.0601,836200.0
2008-10-16 14:55:00,42.8,43.06,42.51,42.65,923400.0,25.0542,25.2064,24.8845,24.9664,923400.0
2008-10-16 15:00:00,42.62,42.96,42.44,42.76,800300.0,24.9489,25.1479,24.8435,25.0308,800300.0
2008-10-16 15:05:00,42.74,43.55,42.62,43.55,786900.0,25.0191,25.4933,24.9489,25.4933,786900.0
2008-10-16 15:10:00,43.57,44.13,43.29,44.07,1260200.0,25.505,25.8328,25.3411,25.7977,1260200.0
2008-10-16 15:15:00,44.07,44.21,43.49,43.57,961700.0,25.7977,25.8796,25.4582,25.505,961700.0
2008-10-16 15:20:00,43.57,43.94,43.44,43.77,1071400.0,25.505,25.7216,25.4289,25.6221,1071400.0
2008-10-16 15:25:00,43.77,44.14,43.57,44.07,965000.0,25.6221,25.8386,25.505,25.7977,965000.0
2008-10-16 15:30:00,44.09,44.44,43.83,43.87,1178500.0,25.8094,26.0143,25.6572,25.6806,1178500.0
2008-10-16 15:35:00,43.87,44.22,43.57,44.16,1261500.0,25.6806,25.8855,25.505,25.8504,1261500.0
2008-10-16 15:40:00,44.16,44.77,44.13,44.69,1458100.0,25.8504,26.2074,25.8328,26.1606,1458100.0
2008-10-16 15:45:00,44.72,45.19,44.64,45.19,1089200.0,26.1782,26.4533,26.1313,26.4533,1089200.0
2008-10-16 15:50:00,45.19,45.19,44.76,45.01,1131200.0,26.4533,26.4533,26.2016,26.3479,1131200.0
2008-10-16 15:55:00,45.01,46.08,45.01,45.89,2022800.0,26.3479,26.9743,26.3479,26.8631,2022800.0
2008-10-16 16:00:00,45.85,46.12,45.7,45.76,104900.0,26.8396,26.9977,26.7518,26.787,104900.0
2008-10-16 16:05:00,45.76,45.76,45.13,45.13,91000.0,26.787,26.787,26.4182,26.4182,91000.0
2008-10-16 16:10:00,45.25,45.39,45.13,45.15,73700.0,26.4884,26.5704,26.4182,26.4299,73700.0
2008-10-17 09:30:00,44.53,44.65,43.67,43.92,629200.0,26.0669,26.1372,25.5635,25.7099,629200.0
2008-10-17 09:35:00,43.92,44.28,43.61,43.76,805700.0,25.7099,25.9206,25.5284,25.6162,805700.0
2008-10-17 09:40:00,43.72,44.61,43.69,44.51,1059700.0,25.5928,26.1138,25.5752,26.0552,1059700.0
2008-10-17 09:45:00,44.51,44.94,44.24,44.27,1084500.0,26.0552,26.307,25.8972,25.9147,1084500.0
2008-10-17 09:50:00,44.27,44.74,44.25,44.5,1071800.0,25.9147,26.1899,25.903,26.0494,1071800.0
2008-10-17 09:55:00,44.48,44.99,44.16,44.9,1027000.0,26.0377,26.3362,25.8504,26.2835,1027000.0
2008-10-17 10:00:00,44.92,45.15,44.67,45.03,1035300.0,26.2952,26.4299,26.1489,26.3596,1035300.0
2008-10-17 10:05:00,45.02,45.4,44.85,44.95,1372300.0,26.3538,26.5762,26.2543,26.3128,1372300.0
2008-10-17 10:10:00,44.94,45.06,44.58,44.84,1000000.0,26.307,26.3772,26.0962,26.2484,1000000.0
2008-10-17 10:15:00,44.82,45.31,44.74,45.27,694000.0,26.2367,26.5235,26.1899,26.5001,694000.0
2008-10-17 10:20:00,45.3,45.71,45.11,45.58,920900.0,26.5177,26.7577,26.4065,26.6816,920900.0
2008-10-17 10:25:00,45.58,45.92,45.42,45.92,1026600.0,26.6816,26.8806,26.5879,26.8806,1026600.0
2008-10-17 10:30:00,45.91,45.91,45.26,45.31,835000.0,26.8748,26.8748,26.4943,26.5235,835000.0
2008-10-17 10:35:00,45.31,45.63,45.26,45.54,846100.0,26.5235,26.7109,26.4943,26.6582,846100.0
2008-10-17 10:40:00,45.54,46.13,45.43,46.02,635100.0,26.6582,27.0036,26.5938,26.9392,635100.0
2008-10-17 10:45:00,46.02,46.8,46.01,46.8,978000.0,26.9392,27.3958,26.9333,27.3958,978000.0
2008-10-17 10:50:00,46.79,46.82,46.29,46.29,1231000.0,27.3899,27.4075,27.0972,27.0972,1231000.0
2008-10-17 10:55:00,46.31,46.46,45.0,46.19,1094800.0,27.1089,27.1967,26.3421,27.0387,1094800.0
2008-10-17 11:00:00,46.23,46.55,46.14,46.47,502800.0,27.0621,27.2494,27.0094,27.2026,502800.0
2008-10-17 11:05:00,46.48,46.96,46.46,46.81,514800.0,27.2084,27.4894,27.1967,27.4016,514800.0
2008-10-17 11:10:00,46.81,46.82,46.28,46.49,780900.0,27.4016,27.4075,27.0914,27.2143,780900.0
2008-10-17 11:15:00,46.47,46.52,45.9,45.99,706600.0,27.2026,27.2319,26.8689,26.9216,706600.0
2008-10-17 11:20:00,45.98,46.16,45.69,45.94,793100.0,26.9157,27.0211,26.746,26.8923,793100.0
2008-10-17 11:25:00,45.95,46.04,45.63,45.67,749900.0,26.8982,26.9509,26.7109,26.7343,749900.0
2008-10-17 11:30:00,45.65,46.2,45.63,46.17,560200.0,26.7226,27.0445,26.7109,27.027,560200.0
2008-10-17 11:35:00,46.16,46.16,45.56,45.7,845700.0,27.0211,27.0211,26.6699,26.7518,845700.0
2008-10-17 11:40:00,45.7,46.02,45.64,46.01,499500.0,26.7518,26.9392,26.7167,26.9333,499500.0
2008-10-17 11:45:00,46.02,46.14,45.91,46.14,334700.0,26.9392,27.0094,26.8748,27.0094,334700.0
2008-10-17 11:50:00,46.15,46.51,46.15,46.37,520100.0,27.0153,27.226,27.0153,27.144,520100.0
2008-10-17 11:55:00,46.36,46.43,46.22,46.32,356700.0,27.1382,27.1792,27.0562,27.1148,356700.0
2008-10-17 12:00:00,46.33,46.69,46.3,46.55,454500.0,27.1206,27.3314,27.1031,27.2494,454500.0
2008-10-17 12:05:00,46.54,46.61,46.34,46.57,267300.0,27.2436,27.2845,27.1265,27.2611,267300.0
2008-10-17 12:10:00,46.55,46.78,46.42,46.58,276700.0,27.2494,27.384,27.1733,27.267,276700.0
2008-10-17 12:15:00,46.57,46.75,46.44,46.69,278100.0,27.2611,27.3665,27.185,27.3314,278100.0
2008-10-17 12:20:00,46.71,46.96,46.68,46.93,343800.0,27.3431,27.4894,27.3255,27.4719,343800.0
2008-10-17 12:25:00,46.92,46.94,46.71,46.79,228800.0,27.466,27.4777,27.3431,27.3899,228800.0
2008-10-17 12:30:00,46.8,46.91,46.49,46.49,282600.0,27.3958,27.4601,27.2143,27.2143,282600.0
2008-10-17 12:35:00,46.49,46.87,46.46,46.8,191000.0,27.2143,27.4367,27.1967,27.3958,191000.0
2008-10-17 12:40:00,46.81,47.14,46.8,47.09,349900.0,27.4016,27.5948,27.3958,27.5655,349900.0
2008-10-17 12:45:00,47.08,47.42,46.85,47.42,496100.0,27.5597,27.7587,27.425,27.7587,496100.0
2008-10-17 12:50:00,47.41,47.77,47.21,47.74,972700.0,27.7528,27.9636,27.6358,27.946,972700.0
2008-10-17 12:55:00,47.72,48.06,47.7,48.04,936200.0,27.9343,28.1333,27.9226,28.1216,936200.0
2008-10-17 13:00:00,48.04,48.38,48.02,48.14,1082200.0,28.1216,28.3207,28.1099,28.1802,1082200.0
2008-10-17 13:05:00,48.14,48.23,47.87,47.95,532800.0,28.1802,28.2328,28.0221,28.0689,532800.0
2008-10-17 13:10:00,47.96,48.27,47.87,48.25,476200.0,28.0748,28.2563,28.0221,28.2446,476200.0
2008-10-17 13:15:00,48.25,48.29,47.94,48.27,540500.0,28.2446,28.268,28.0631,28.2563,540500.0
2008-10-17 13:20:00,48.27,48.72,48.26,48.67,770200.0,28.2563,28.5197,28.2504,28.4904,770200.0
2008-10-17 13:25:00,48.65,48.72,48.46,48.72,488700.0,28.4787,28.5197,28.3675,28.5197,488700.0
2008-10-17 13:30:00,48.72,49.3,48.65,49.25,1057900.0,28.5197,28.8592,28.4787,28.8299,1057900.0
2008-10-17 13:35:00,49.22,49.52,49.18,49.51,947300.0,28.8124,28.988,28.789,28.9821,947300.0
2008-10-17 13:40:00,49.47,49.65,49.01,49.04,855900.0,28.9587,29.0641,28.6894,28.707,855900.0
2008-10-17 13:45:00,49.03,49.18,48.73,48.94,793400.0,28.7012,28.789,28.5255,28.6485,793400.0
2008-10-17 13:50:00,48.95,49.09,48.58,48.72,486700.0,28.6543,28.7363,28.4377,28.5197,486700.0
2008-10-17 13:55:00,48.71,48.97,48.52,48.77,539300.0,28.5138,28.666,28.4026,28.549,539300.0
2008-10-17 14:00:00,48.78,49.36,48.78,49.16,550200.0,28.5548,28.8943,28.5548,28.7773,550200.0
2008-10-17 14:05:00,49.15,49.3,48.65,48.76,504800.0,28.7714,28.8592,28.4787,28.5431,504800.0
2008-10-17 14:10:00,48.8,48.9,48.42,48.5,481700.0,28.5665,28.6251,28.3441,28.3909,481700.0
2008-10-17 14:15:00,48.49,48.58,48.26,48.26,546100.0,28.385,28.4377,28.2504,28.2504,546100.0
2008-10-17 14:20:00,48.27,48.31,47.46,47.53,856800.0,28.2563,28.2797,27.7821,27.8231,856800.0
2008-10-17 14:25:00,47.52,47.67,47.35,47.52,840000.0,27.8172,27.905,27.7177,27.8172,840000.0
2008-10-17 14:30:00,47.52,48.02,47.52,47.93,975000.0,27.8172,28.1099,27.8172,28.0572,975000.0
2008-10-17 14:35:00,47.94,48.1,47.0,47.01,736900.0,28.0631,28.1567,27.5128,27.5187,736900.0
2008-10-17 14:40:00,47.01,47.29,46.61,47.19,932600.0,27.5187,27.6826,27.2845,27.6241,932600.0
2008-10-17 14:45:00,47.19,47.86,46.91,47.72,748900.0,27.6241,28.0163,27.4601,27.9343,748900.0
2008-10-17 14:50:00,47.71,47.87,47.39,47.51,714300.0,27.9285,28.0221,27.7411,27.8114,714300.0
2008-10-17 14:55:00,47.51,47.68,47.25,47.6,525100.0,27.8114,27.9109,27.6592,27.8641,525100.0
2008-10-17 15:00:00,47.6,48.24,47.46,47.88,990400.0,27.8641,28.2387,27.7821,28.028,990400.0
2008-10-17 15:05:00,47.88,48.15,47.74,47.85,904600.0,28.028,28.186,27.946,28.0104,904600.0
2008-10-17 15:10:00,47.85,47.85,47.05,47.19,908300.0,28.0104,28.0104,27.5421,27.6241,908300.0
2008-10-17 15:15:00,47.19,47.36,46.64,46.64,766800.0,27.6241,27.7236,27.3021,27.3021,766800.0
2008-10-17 15:20:00,46.64,46.64,45.75,46.44,1640200.0,27.3021,27.3021,26.7811,27.185,1640200.0
2008-10-17 15:25:00,46.46,46.75,46.2,46.59,742000.0,27.1967,27.3665,27.0445,27.2728,742000.0
2008-10-17 15:30:00,46.6,47.05,46.46,46.72,1167600.0,27.2787,27.5421,27.1967,27.3489,1167600.0
2008-10-17 15:35:00,46.74,46.89,45.87,46.27,999700.0,27.3606,27.4484,26.8514,27.0855,999700.0
2008-10-17 15:40:00,46.27,46.89,46.17,46.77,963800.0,27.0855,27.4484,27.027,27.3782,963800.0
2008-10-17 15:45:00,46.77,46.77,46.19,46.21,927100.0,27.3782,27.3782,27.0387,27.0504,927100.0
2008-10-17 15:50:00,46.21,46.48,45.77,46.09,950500.0,27.0504,27.2084,26.7928,26.9801,950500.0
2008-10-17 15:55:00,46.08,46.11,45.75,45.93,1145700.0,26.9743,26.9918,26.7811,26.8865,1145700.0
2008-10-17 16:00:00,45.94,46.46,45.36,45.71,136500.0,26.8923,27.1967,26.5528,26.7577,136500.0
2008-10-17 16:05:00,45.75,45.82,45.6,45.68,33900.0,26.7811,26.8221,26.6933,26.7401,33900.0
2008-10-17 16:10:00,45.68,45.7,45.56,45.66,18600.0,26.7401,26.7518,26.6699,26.7284,18600.0
2008-10-20 09:30:00,47.62,48.4,47.62,48.1,696900.0,27.8758,28.3324,27.8758,28.1567,696900.0
2008-10-20 09:35:00,48.1,48.57,47.9,48.3,958900.0,28.1567,28.4319,28.0397,28.2738,958900.0
2008-10-20 09:40:00,48.29,48.53,48.03,48.21,1037200.0,28.268,28.4085,28.1158,28.2211,1037200.0
2008-10-20 09:45:00,48.22,48.63,48.08,48.56,800200.0,28.227,28.467,28.145,28.426,800200.0
2008-10-20 09:50:00,48.56,49.06,48.56,48.95,978000.0,28.426,28.7187,28.426,28.6543,978000.0
2008-10-20 09:55:00,48.94,49.21,48.85,49.13,822700.0,28.6485,28.8065,28.5958,28.7597,822700.0
2008-10-20 10:00:00,49.13,49.45,49.04,49.04,1203600.0,28.7597,28.947,28.707,28.707,1203600.0
2008-10-20 10:05:00,49.05,49.32,49.02,49.22,910400.0,28.7129,28.8709,28.6953,28.8124,910400.0
2008-10-20 10:10:00,49.21,49.45,48.84,49.01,945600.0,28.8065,28.947,28.5899,28.6894,945600.0
2008-10-20 10:15:00,48.99,49.28,48.87,49.14,573700.0,28.6777,28.8475,28.6075,28.7655,573700.0
2008-10-20 10:20:00,49.17,49.25,48.77,48.79,736100.0,28.7831,28.8299,28.549,28.5607,736100.0
2008-10-20 10:25:00,48.78,48.93,48.5,48.54,772400.0,28.5548,28.6426,28.3909,28.4143,772400.0
2008-10-20 10:30:00,48.55,49.02,48.5,49.01,421800.0,28.4202,28.6953,28.3909,28.6894,421800.0
2008-10-20 10:35:00,49.01,49.12,48.54,48.77,398100.0,28.6894,28.7538,28.4143,28.549,398100.0
2008-10-20 10:40:00,48.76,48.83,48.49,48.64,393100.0,28.5431,28.5841,28.385,28.4729,393100.0
2008-10-20 10:45:00,48.64,48.97,48.62,48.94,409100.0,28.4729,28.666,28.4611,28.6485,409100.0
2008-10-20 10:50:00,48.94,49.05,48.3,48.36,608000.0,28.6485,28.7129,28.2738,28.3089,608000.0
2008-10-20 10:55:00,48.37,48.54,48.19,48.54,358800.0,28.3148,28.4143,28.2094,28.4143,358800.0
2008-10-20 11:00:00,48.52,48.53,48.2,48.22,414100.0,28.4026,28.4085,28.2153,28.227,414100.0
2008-10-20 11:05:00,48.2,48.3,47.92,47.92,467800.0,28.2153,28.2738,28.0514,28.0514,467800.0
2008-10-20 11:10:00,47.91,47.91,47.62,47.89,470900.0,28.0455,28.0455,27.8758,28.0338,470900.0
2008-10-20 11:15:00,47.88,48.28,47.77,48.2,528000.0,28.028,28.2621,27.9636,28.2153,528000.0
2008-10-20 11:20:00,48.19,48.38,48.08,48.24,509800.0,28.2094,28.3207,28.145,28.2387,509800.0
2008-10-20 11:25:00,48.25,48.44,48.0,48.44,471700.0,28.2446,28.3558,28.0982,28.3558,471700.0
2008-10-20 11:30:00,48.44,48.76,48.42,48.59,603400.0,28.3558,28.5431,28.3441,28.4436,603400.0
2008-10-20 11:35:00,48.6,48.73,48.41,48.51,427900.0,28.4494,28.5255,28.3382,28.3968,427900.0
2008-10-20 11:40:00,48.52,48.56,48.25,48.55,324200.0,28.4026,28.426,28.2446,28.4202,324200.0
2008-10-20 11:45:00,48.56,48.88,48.56,48.67,381200.0,28.426,28.6133,28.426,28.4904,381200.0
2008-10-20 11:50:00,48.66,48.83,48.51,48.64,340300.0,28.4846,28.5841,28.3968,28.4729,340300.0
2008-10-20 11:55:00,48.64,48.91,48.61,48.7,556800.0,28.4729,28.6309,28.4553,28.508,556800.0
2008-10-20 12:00:00,48.7,48.71,48.38,48.39,436400.0,28.508,28.5138,28.3207,28.3265,436400.0
2008-10-20 12:05:00,48.4,48.74,48.34,48.74,331300.0,28.3324,28.5314,28.2972,28.5314,331300.0
2008-10-20 12:10:00,48.73,49.0,48.66,48.85,294100.0,28.5255,28.6836,28.4846,28.5958,294100.0
2008-10-20 12:15:00,48.85,49.18,48.81,49.02,513900.0,28.5958,28.789,28.5724,28.6953,513900.0
2008-10-20 12:20:00,49.02,49.1,48.79,48.83,298700.0,28.6953,28.7421,28.5607,28.5841,298700.0
2008-10-20 12:25:00,48.83,49.07,48.76,49.02,474800.0,28.5841,28.7246,28.5431,28.6953,474800.0
2008-10-20 12:30:00,49.01,49.17,48.79,49.06,474500.0,28.6894,28.7831,28.5607,28.7187,474500.0
2008-10-20 12:35:00,49.06,49.12,48.82,48.93,210900.0,28.7187,28.7538,28.5782,28.6426,210900.0
2008-10-20 12:40:00,48.93,48.95,48.59,48.67,391300.0,28.6426,28.6543,28.4436,28.4904,391300.0
2008-10-20 12:45:00,48.67,49.02,48.56,48.98,318000.0,28.4904,28.6953,28.426,28.6719,318000.0
2008-10-20 12:50:00,48.98,48.99,48.68,48.69,342400.0,28.6719,28.6777,28.4963,28.5021,342400.0
2008-10-20 12:55:00,48.67,48.99,48.66,48.85,201200.0,28.4904,28.6777,28.4846,28.5958,201200.0
2008-10-20 13:00:00,48.82,48.85,48.54,48.57,273100.0,28.5782,28.5958,28.4143,28.4319,273100.0
2008-10-20 13:05:00,48.57,48.76,48.51,48.69,271800.0,28.4319,28.5431,28.3968,28.5021,271800.0
2008-10-20 13:10:00,48.69,48.85,48.65,48.78,150200.0,28.5021,28.5958,28.4787,28.5548,150200.0
2008-10-20 13:15:00,48.81,48.97,48.65,48.97,387800.0,28.5724,28.666,28.4787,28.666,387800.0
2008-10-20 13:20:00,48.97,49.22,48.97,49.19,388300.0,28.666,28.8124,28.666,28.7948,388300.0
2008-10-20 13:25:00,49.2,49.43,49.18,49.25,399000.0,28.8007,28.9353,28.789,28.8299,399000.0
2008-10-20 13:30:00,49.25,49.45,49.22,49.32,507800.0,28.8299,28.947,28.8124,28.8709,507800.0
2008-10-20 13:35:00,49.32,49.46,49.22,49.29,332000.0,28.8709,28.9529,28.8124,28.8534,332000.0
2008-10-20 13:40:00,49.3,49.43,49.14,49.26,413700.0,28.8592,28.9353,28.7655,28.8358,413700.0
2008-10-20 13:45:00,49.24,49.52,49.17,49.4,358800.0,28.8241,28.988,28.7831,28.9177,358800.0
2008-10-20 13:50:00,49.41,49.46,49.26,49.42,335200.0,28.9236,28.9529,28.8358,28.9295,335200.0
2008-10-20 13:55:00,49.42,49.49,49.21,49.34,463400.0,28.9295,28.9704,28.8065,28.8826,463400.0
2008-10-20 14:00:00,49.31,49.51,49.21,49.49,331300.0,28.8651,28.9821,28.8065,28.9704,331300.0
2008-10-20 14:05:00,49.48,49.76,49.48,49.64,587800.0,28.9646,29.1285,28.9646,29.0582,587800.0
2008-10-20 14:10:00,49.62,49.69,49.39,49.44,451700.0,29.0465,29.0875,28.9119,28.9412,451700.0
2008-10-20 14:15:00,49.43,49.52,49.03,49.09,541400.0,28.9353,28.988,28.7012,28.7363,541400.0
2008-10-20 14:20:00,49.09,49.3,49.0,49.03,367000.0,28.7363,28.8592,28.6836,28.7012,367000.0
2008-10-20 14:25:00,49.03,49.27,49.0,49.17,435300.0,28.7012,28.8416,28.6836,28.7831,435300.0
2008-10-20 14:30:00,49.14,49.2,48.78,48.9,614900.0,28.7655,28.8007,28.5548,28.6251,614900.0
2008-10-20 14:35:00,48.89,49.09,48.89,49.06,706100.0,28.6192,28.7363,28.6192,28.7187,706100.0
2008-10-20 14:40:00,49.05,49.53,49.03,49.48,345700.0,28.7129,28.9938,28.7012,28.9646,345700.0
2008-10-20 14:45:00,49.48,49.55,49.33,49.33,397200.0,28.9646,29.0055,28.8768,28.8768,397200.0
2008-10-20 14:50:00,49.31,49.33,49.15,49.2,462800.0,28.8651,28.8768,28.7714,28.8007,462800.0
2008-10-20 14:55:00,49.2,49.57,49.16,49.56,433500.0,28.8007,29.0173,28.7773,29.0114,433500.0
2008-10-20 15:00:00,49.54,49.82,49.54,49.66,585000.0,28.9997,29.1636,28.9997,29.0699,585000.0
2008-10-20 15:05:00,49.67,49.7,49.26,49.62,583300.0,29.0758,29.0934,28.8358,29.0465,583300.0
2008-10-20 15:10:00,49.61,49.79,49.47,49.58,732200.0,29.0407,29.146,28.9587,29.0231,732200.0
2008-10-20 15:15:00,49.58,49.85,49.44,49.76,655900.0,29.0231,29.1812,28.9412,29.1285,655900.0
2008-10-20 15:20:00,49.79,49.87,49.65,49.82,564000.0,29.146,29.1929,29.0641,29.1636,564000.0
2008-10-20 15:25:00,49.83,49.83,49.48,49.62,592900.0,29.1695,29.1695,28.9646,29.0465,592900.0
2008-10-20 15:30:00,49.61,49.96,49.45,49.92,991600.0,29.0407,29.2456,28.947,29.2221,991600.0
2008-10-20 15:35:00,49.93,50.33,49.9,50.23,1042400.0,29.228,29.4621,29.2104,29.4036,1042400.0
2008-10-20 15:40:00,50.23,50.25,49.93,50.07,810200.0,29.4036,29.4153,29.228,29.3099,810200.0
2008-10-20 15:45:00,50.07,50.32,50.02,50.32,910700.0,29.3099,29.4563,29.2807,29.4563,910700.0
2008-10-20 15:50:00,50.33,50.62,50.32,50.55,1183400.0,29.4621,29.6319,29.4563,29.5909,1183400.0
2008-10-20 15:55:00,50.55,51.2,50.54,51.12,1484500.0,29.5909,29.9714,29.5851,29.9246,1484500.0
2008-10-20 16:00:00,51.2,51.2,50.5,51.01,149400.0,29.9714,29.9714,29.5617,29.8602,149400.0
2008-10-20 16:05:00,51.04,51.09,51.03,51.09,14900.0,29.8778,29.907,29.8719,29.907,14900.0
2008-10-20 16:10:00,51.06,51.2,51.05,51.2,41200.0,29.8895,29.9714,29.8836,29.9714,41200.0
2008-10-21 09:30:00,49.78,49.79,49.04,49.37,705600.0,29.1402,29.146,28.707,28.9002,705600.0
2008-10-21 09:35:00,49.38,49.58,49.05,49.32,824700.0,28.906,29.0231,28.7129,28.8709,824700.0
2008-10-21 09:40:00,49.33,49.79,49.29,49.64,1156400.0,28.8768,29.146,28.8534,29.0582,1156400.0
2008-10-21 09:45:00,49.64,49.66,49.35,49.38,749200.0,29.0582,29.0699,28.8885,28.906,749200.0
2008-10-21 09:50:00,49.38,49.38,48.86,49.06,916800.0,28.906,28.906,28.6016,28.7187,916800.0
2008-10-21 09:55:00,49.06,49.27,48.86,49.26,821500.0,28.7187,28.8416,28.6016,28.8358,821500.0
2008-10-21 10:00:00,49.26,49.69,49.08,49.57,821000.0,28.8358,29.0875,28.7304,29.0173,821000.0
2008-10-21 10:05:00,49.55,49.93,49.47,49.92,572200.0,29.0055,29.228,28.9587,29.2221,572200.0
2008-10-21 10:10:00,49.93,50.01,49.58,49.61,626300.0,29.228,29.2748,29.0231,29.0407,626300.0
2008-10-21 10:15:00,49.61,50.26,49.61,50.06,655600.0,29.0407,29.4212,29.0407,29.3041,655600.0
2008-10-21 10:20:00,50.06,50.44,49.79,50.4,443900.0,29.3041,29.5265,29.146,29.5031,443900.0
2008-10-21 10:25:00,50.41,50.43,49.97,50.11,926600.0,29.509,29.5207,29.2514,29.3334,926600.0
2008-10-21 10:30:00,50.1,50.1,49.51,49.57,442300.0,29.3275,29.3275,28.9821,29.0173,442300.0
2008-10-21 10:35:00,49.54,49.69,49.5,49.56,400900.0,28.9997,29.0875,28.9763,29.0114,400900.0
2008-10-21 10:40:00,49.56,49.96,49.56,49.72,466100.0,29.0114,29.2456,29.0114,29.1051,466100.0
2008-10-21 10:45:00,49.72,49.76,49.21,49.33,544200.0,29.1051,29.1285,28.8065,28.8768,544200.0
2008-10-21 10:50:00,49.32,49.44,49.06,49.13,597800.0,28.8709,28.9412,28.7187,28.7597,597800.0
2008-10-21 10:55:00,49.16,49.16,48.81,48.93,704800.0,28.7773,28.7773,28.5724,28.6426,704800.0
2008-10-21 11:00:00,48.92,49.24,48.89,49.12,536500.0,28.6368,28.8241,28.6192,28.7538,536500.0
2008-10-21 11:05:00,49.11,49.22,48.87,48.96,371800.0,28.748,28.8124,28.6075,28.6602,371800.0
2008-10-21 11:10:00,48.97,49.14,48.93,49.14,212600.0,28.666,28.7655,28.6426,28.7655,212600.0
2008-10-21 11:15:00,49.14,49.25,49.07,49.11,286300.0,28.7655,28.8299,28.7246,28.748,286300.0
2008-10-21 11:20:00,49.12,49.12,48.87,48.98,358300.0,28.7538,28.7538,28.6075,28.6719,358300.0
2008-10-21 11:25:00,48.97,49.21,48.95,49.11,272500.0,28.666,28.8065,28.6543,28.748,272500.0
2008-10-21 11:30:00,49.11,49.41,49.1,49.29,315800.0,28.748,28.9236,28.7421,28.8534,315800.0
2008-10-21 11:35:00,49.28,49.32,49.05,49.2,337200.0,28.8475,28.8709,28.7129,28.8007,337200.0
2008-10-21 11:40:00,49.21,49.45,49.21,49.28,248100.0,28.8065,28.947,28.8065,28.8475,248100.0
2008-10-21 11:45:00,49.27,49.27,48.91,48.93,356700.0,28.8416,28.8416,28.6309,28.6426,356700.0
2008-10-21 11:50:00,48.92,48.93,48.63,48.67,372500.0,28.6368,28.6426,28.467,28.4904,372500.0
2008-10-21 11:55:00,48.67,48.68,48.13,48.16,768300.0,28.4904,28.4963,28.1743,28.1919,768300.0
2008-10-21 12:00:00,48.16,48.4,47.89,48.32,1467000.0,28.1919,28.3324,28.0338,28.2855,1467000.0
2008-10-21 12:05:00,48.33,48.51,48.21,48.45,568900.0,28.2914,28.3968,28.2211,28.3616,568900.0
2008-10-21 12:10:00,48.44,48.69,48.31,48.34,629700.0,28.3558,28.5021,28.2797,28.2972,629700.0
2008-10-21 12:15:00,48.33,48.36,48.11,48.25,572700.0,28.2914,28.3089,28.1626,28.2446,572700.0
2008-10-21 12:20:00,48.25,48.63,48.2,48.52,338000.0,28.2446,28.467,28.2153,28.4026,338000.0
2008-10-21 12:25:00,48.53,48.64,48.38,48.47,344800.0,28.4085,28.4729,28.3207,28.3733,344800.0
2008-10-21 12:30:00,48.48,48.73,48.41,48.72,346000.0,28.3792,28.5255,28.3382,28.5197,346000.0
2008-10-21 12:35:00,48.72,48.92,48.68,48.91,328600.0,28.5197,28.6368,28.4963,28.6309,328600.0
2008-10-21 12:40:00,48.92,48.92,48.64,48.74,191500.0,28.6368,28.6368,28.4729,28.5314,191500.0
2008-10-21 12:45:00,48.73,48.82,48.43,48.6,246500.0,28.5255,28.5782,28.3499,28.4494,246500.0
2008-10-21 12:50:00,48.59,48.67,48.34,48.4,246700.0,28.4436,28.4904,28.2972,28.3324,246700.0
2008-10-21 12:55:00,48.41,48.59,48.3,48.3,342400.0,28.3382,28.4436,28.2738,28.2738,342400.0
2008-10-21 13:00:00,48.3,48.53,48.29,48.47,280900.0,28.2738,28.4085,28.268,28.3733,280900.0
2008-10-21 13:05:00,48.48,48.79,48.45,48.54,408800.0,28.3792,28.5607,28.3616,28.4143,408800.0
2008-10-21 13:10:00,48.54,48.66,48.46,48.55,135900.0,28.4143,28.4846,28.3675,28.4202,135900.0
2008-10-21 13:15:00,48.55,48.78,48.55,48.76,250800.0,28.4202,28.5548,28.4202,28.5431,250800.0
2008-10-21 13:20:00,48.76,49.25,48.75,49.02,666800.0,28.5431,28.8299,28.5372,28.6953,666800.0
2008-10-21 13:25:00,49.02,49.09,48.91,48.96,352500.0,28.6953,28.7363,28.6309,28.6602,352500.0
2008-10-21 13:30:00,48.96,49.1,48.78,49.0,313200.0,28.6602,28.7421,28.5548,28.6836,313200.0
2008-10-21 13:35:00,49.0,49.37,49.0,49.32,495400.0,28.6836,28.9002,28.6836,28.8709,495400.0
2008-10-21 13:40:00,49.32,49.51,49.28,49.33,482600.0,28.8709,28.9821,28.8475,28.8768,482600.0
2008-10-21 13:45:00,49.34,49.4,49.18,49.27,267100.0,28.8826,28.9177,28.789,28.8416,267100.0
2008-10-21 13:50:00,49.26,49.31,49.12,49.17,200900.0,28.8358,28.8651,28.7538,28.7831,200900.0
2008-10-21 13:55:00,49.16,49.2,48.9,49.01,377600.0,28.7773,28.8007,28.6251,28.6894,377600.0
2008-10-21 14:00:00,49.01,49.38,49.0,49.35,283700.0,28.6894,28.906,28.6836,28.8885,283700.0
2008-10-21 14:05:00,49.36,49.46,49.16,49.29,311200.0,28.8943,28.9529,28.7773,28.8534,311200.0
2008-10-21 14:10:00,49.3,49.48,49.25,49.39,279500.0,28.8592,28.9646,28.8299,28.9119,279500.0
2008-10-21 14:15:00,49.39,49.89,49.38,49.88,503300.0,28.9119,29.2046,28.906,29.1987,503300.0
2008-10-21 14:20:00,49.88,50.19,49.87,50.01,717700.0,29.1987,29.3802,29.1929,29.2748,717700.0
2008-10-21 14:25:00,50.02,50.4,49.86,50.4,551100.0,29.2807,29.5031,29.187,29.5031,551100.0
2008-10-21 14:30:00,50.4,50.52,50.18,50.2,626600.0,29.5031,29.5734,29.3743,29.386,626600.0
2008-10-21 14:35:00,50.22,50.42,50.15,50.42,401300.0,29.3978,29.5148,29.3568,29.5148,401300.0
2008-10-21 14:40:00,50.42,50.83,50.36,50.77,901100.0,29.5148,29.7548,29.4797,29.7197,901100.0
2008-10-21 14:45:00,50.77,51.05,50.56,50.59,724400.0,29.7197,29.8836,29.5968,29.6143,724400.0
2008-10-21 14:50:00,50.58,50.63,50.4,50.5,724100.0,29.6085,29.6378,29.5031,29.5617,724100.0
2008-10-21 14:55:00,50.51,50.6,50.31,50.5,364600.0,29.5675,29.6202,29.4504,29.5617,364600.0
2008-10-21 15:00:00,50.5,51.05,50.46,51.05,564700.0,29.5617,29.8836,29.5382,29.8836,564700.0
2008-10-21 15:05:00,51.06,51.06,50.44,50.5,544000.0,29.8895,29.8895,29.5265,29.5617,544000.0
2008-10-21 15:10:00,50.49,50.7,50.46,50.67,419900.0,29.5558,29.6787,29.5382,29.6612,419900.0
2008-10-21 15:15:00,50.67,50.67,49.9,49.9,613600.0,29.6612,29.6612,29.2104,29.2104,613600.0
2008-10-21 15:20:00,49.91,50.0,49.53,49.74,863700.0,29.2163,29.269,28.9938,29.1168,863700.0
2008-10-21 15:25:00,49.75,50.0,49.64,49.65,656900.0,29.1226,29.269,29.0582,29.0641,656900.0
2008-10-21 15:30:00,49.66,49.83,49.28,49.46,906100.0,29.0699,29.1695,28.8475,28.9529,906100.0
2008-10-21 15:35:00,49.46,49.59,49.33,49.4,550700.0,28.9529,29.029,28.8768,28.9177,550700.0
2008-10-21 15:40:00,49.4,49.79,49.35,49.43,410600.0,28.9177,29.146,28.8885,28.9353,410600.0
2008-10-21 15:45:00,49.42,49.42,48.79,48.95,732100.0,28.9295,28.9295,28.5607,28.6543,732100.0
2008-10-21 15:50:00,48.97,49.24,48.9,49.17,1037300.0,28.666,28.8241,28.6251,28.7831,1037300.0
2008-10-21 15:55:00,49.16,49.17,48.9,49.06,1277900.0,28.7773,28.7831,28.6251,28.7187,1277900.0
2008-10-21 16:00:00,49.08,49.1,48.91,49.1,67800.0,28.7304,28.7421,28.6309,28.7421,67800.0
2008-10-21 16:05:00,48.99,49.29,48.99,49.29,55400.0,28.6777,28.8534,28.6777,28.8534,55400.0
2008-10-21 16:10:00,49.28,49.28,49.1,49.1,600.0,28.8475,28.8475,28.7421,28.7421,600.0
2008-10-22 09:30:00,47.0,47.0,46.17,46.68,613600.0,27.5128,27.5128,27.027,27.3255,613600.0
2008-10-22 09:35:00,46.68,46.78,46.07,46.31,767000.0,27.3255,27.384,26.9684,27.1089,767000.0
2008-10-22 09:40:00,46.31,46.47,46.08,46.4,1009200.0,27.1089,27.2026,26.9743,27.1616,1009200.0
2008-10-22 09:45:00,46.42,46.46,46.11,46.15,1230000.0,27.1733,27.1967,26.9918,27.0153,1230000.0
2008-10-22 09:50:00,46.16,46.21,45.5,45.63,1151400.0,27.0211,27.0504,26.6348,26.7109,1151400.0
2008-10-22 09:55:00,45.63,45.92,45.53,45.63,1485000.0,26.7109,26.8806,26.6523,26.7109,1485000.0
2008-10-22 10:00:00,45.63,45.82,45.1,45.13,1511600.0,26.7109,26.8221,26.4006,26.4182,1511600.0
2008-10-22 10:05:00,45.1,45.47,45.07,45.15,1505900.0,26.4006,26.6172,26.383,26.4299,1505900.0
2008-10-22 10:10:00,45.15,45.4,45.12,45.32,1393000.0,26.4299,26.5762,26.4123,26.5294,1393000.0
2008-10-22 10:15:00,45.32,45.76,45.25,45.61,1417500.0,26.5294,26.787,26.4884,26.6992,1417500.0
2008-10-22 10:20:00,45.6,45.81,45.29,45.43,1049900.0,26.6933,26.8162,26.5118,26.5938,1049900.0
2008-10-22 10:25:00,45.43,45.48,45.1,45.44,801200.0,26.5938,26.6231,26.4006,26.5996,801200.0
2008-10-22 10:30:00,45.43,45.64,45.39,45.62,493200.0,26.5938,26.7167,26.5704,26.705,493200.0
2008-10-22 10:35:00,45.6,45.64,45.08,45.4,1738400.0,26.6933,26.7167,26.3889,26.5762,1738400.0
2008-10-22 10:40:00,45.41,45.72,45.31,45.45,1104200.0,26.5821,26.7635,26.5235,26.6055,1104200.0
2008-10-22 10:45:00,45.44,45.81,45.27,45.75,1151700.0,26.5996,26.8162,26.5001,26.7811,1151700.0
2008-10-22 10:50:00,45.74,45.98,45.53,45.96,1072600.0,26.7753,26.9157,26.6523,26.904,1072600.0
2008-10-22 10:55:00,45.95,46.08,45.72,45.96,793200.0,26.8982,26.9743,26.7635,26.904,793200.0
2008-10-22 11:00:00,45.96,45.96,45.36,45.47,1227400.0,26.904,26.904,26.5528,26.6172,1227400.0
2008-10-22 11:05:00,45.48,45.51,45.2,45.41,653400.0,26.6231,26.6406,26.4591,26.5821,653400.0
2008-10-22 11:10:00,45.41,45.71,45.34,45.48,380100.0,26.5821,26.7577,26.5411,26.6231,380100.0
2008-10-22 11:15:00,45.48,45.83,45.44,45.68,432400.0,26.6231,26.8279,26.5996,26.7401,432400.0
2008-10-22 11:20:00,45.67,45.73,45.38,45.67,361900.0,26.7343,26.7694,26.5645,26.7343,361900.0
2008-10-22 11:25:00,45.63,45.63,45.24,45.26,404600.0,26.7109,26.7109,26.4826,26.4943,404600.0
2008-10-22 11:30:00,45.27,45.5,45.23,45.34,225600.0,26.5001,26.6348,26.4767,26.5411,225600.0
2008-10-22 11:35:00,45.34,45.39,45.08,45.25,314200.0,26.5411,26.5704,26.3889,26.4884,314200.0
2008-10-22 11:40:00,45.24,45.6,45.13,45.45,396300.0,26.4826,26.6933,26.4182,26.6055,396300.0
2008-10-22 11:45:00,45.46,45.67,45.44,45.53,307200.0,26.6113,26.7343,26.5996,26.6523,307200.0
2008-10-22 11:50:00,45.52,45.63,45.37,45.38,277500.0,26.6465,26.7109,26.5587,26.5645,277500.0
2008-10-22 11:55:00,45.36,45.61,45.31,45.54,244000.0,26.5528,26.6992,26.5235,26.6582,244000.0
2008-10-22 12:00:00,45.53,45.57,45.33,45.37,189800.0,26.6523,26.6757,26.5352,26.5587,189800.0
2008-10-22 12:05:00,45.37,45.56,45.34,45.49,268300.0,26.5587,26.6699,26.5411,26.6289,268300.0
2008-10-22 12:10:00,45.49,45.5,45.34,45.38,201400.0,26.6289,26.6348,26.5411,26.5645,201400.0
2008-10-22 12:15:00,45.38,45.72,45.35,45.68,371100.0,26.5645,26.7635,26.547,26.7401,371100.0
2008-10-22 12:20:00,45.68,45.95,45.68,45.89,423200.0,26.7401,26.8982,26.7401,26.8631,423200.0
2008-10-22 12:25:00,45.89,46.0,45.79,45.81,453300.0,26.8631,26.9275,26.8045,26.8162,453300.0
2008-10-22 12:30:00,45.82,45.86,45.67,45.73,261400.0,26.8221,26.8455,26.7343,26.7694,261400.0
2008-10-22 12:35:00,45.72,45.75,45.5,45.61,347600.0,26.7635,26.7811,26.6348,26.6992,347600.0
2008-10-22 12:40:00,45.56,45.59,45.42,45.46,226500.0,26.6699,26.6874,26.5879,26.6113,226500.0
2008-10-22 12:45:00,45.46,45.52,45.11,45.14,395900.0,26.6113,26.6465,26.4065,26.424,395900.0
2008-10-22 12:50:00,45.15,45.4,45.14,45.27,286400.0,26.4299,26.5762,26.424,26.5001,286400.0
2008-10-22 12:55:00,45.27,45.27,45.05,45.08,503000.0,26.5001,26.5001,26.3713,26.3889,503000.0
2008-10-22 13:00:00,45.07,45.07,44.74,44.86,583700.0,26.383,26.383,26.1899,26.2601,583700.0
2008-10-22 13:05:00,44.85,45.04,44.82,44.94,513900.0,26.2543,26.3655,26.2367,26.307,513900.0
2008-10-22 13:10:00,44.94,44.94,44.65,44.68,567700.0,26.307,26.307,26.1372,26.1548,567700.0
2008-10-22 13:15:00,44.69,44.73,44.42,44.67,580900.0,26.1606,26.184,26.0026,26.1489,580900.0
2008-10-22 13:20:00,44.68,44.75,44.47,44.49,338500.0,26.1548,26.1957,26.0318,26.0435,338500.0
2008-10-22 13:25:00,44.49,44.64,44.32,44.59,640600.0,26.0435,26.1313,25.944,26.1021,640600.0
2008-10-22 13:30:00,44.59,44.72,44.28,44.3,700200.0,26.1021,26.1782,25.9206,25.9323,700200.0
2008-10-22 13:35:00,44.3,44.36,44.17,44.23,513100.0,25.9323,25.9674,25.8562,25.8913,513100.0
2008-10-22 13:40:00,44.22,44.39,44.12,44.15,639200.0,25.8855,25.985,25.8269,25.8445,639200.0
2008-10-22 13:45:00,44.15,44.67,44.15,44.66,719300.0,25.8445,26.1489,25.8445,26.143,719300.0
2008-10-22 13:50:00,44.66,44.68,44.32,44.48,556800.0,26.143,26.1548,25.944,26.0377,556800.0
2008-10-22 13:55:00,44.48,44.6,44.32,44.54,571600.0,26.0377,26.1079,25.944,26.0728,571600.0
2008-10-22 14:00:00,44.53,44.62,44.44,44.51,408000.0,26.0669,26.1196,26.0143,26.0552,408000.0
2008-10-22 14:05:00,44.51,44.66,44.29,44.35,511500.0,26.0552,26.143,25.9265,25.9616,511500.0
2008-10-22 14:10:00,44.34,44.43,44.22,44.41,367700.0,25.9557,26.0084,25.8855,25.9967,367700.0
2008-10-22 14:15:00,44.4,44.64,44.37,44.6,449700.0,25.9908,26.1313,25.9733,26.1079,449700.0
2008-10-22 14:20:00,44.61,45.06,44.56,45.03,879700.0,26.1138,26.3772,26.0845,26.3596,879700.0
2008-10-22 14:25:00,45.03,45.04,44.71,44.84,604400.0,26.3596,26.3655,26.1723,26.2484,604400.0
2008-10-22 14:30:00,44.84,44.88,44.52,44.58,689800.0,26.2484,26.2718,26.0611,26.0962,689800.0
2008-10-22 14:35:00,44.58,44.63,44.41,44.53,488400.0,26.0962,26.1255,25.9967,26.0669,488400.0
2008-10-22 14:40:00,44.53,44.53,44.24,44.32,579600.0,26.0669,26.0669,25.8972,25.944,579600.0
2008-10-22 14:45:00,44.32,44.59,44.29,44.41,340200.0,25.944,26.1021,25.9265,25.9967,340200.0
2008-10-22 14:50:00,44.41,44.41,44.2,44.22,363700.0,25.9967,25.9967,25.8738,25.8855,363700.0
2008-10-22 14:55:00,44.22,44.58,44.14,44.53,441300.0,25.8855,26.0962,25.8386,26.0669,441300.0
2008-10-22 15:00:00,44.53,44.78,44.5,44.6,398500.0,26.0669,26.2133,26.0494,26.1079,398500.0
2008-10-22 15:05:00,44.59,44.64,44.35,44.59,396500.0,26.1021,26.1313,25.9616,26.1021,396500.0
2008-10-22 15:10:00,44.59,44.67,44.18,44.18,573200.0,26.1021,26.1489,25.8621,25.8621,573200.0
2008-10-22 15:15:00,44.18,44.24,43.85,43.86,901300.0,25.8621,25.8972,25.6689,25.6747,901300.0
2008-10-22 15:20:00,43.86,43.99,43.73,43.83,808300.0,25.6747,25.7508,25.5986,25.6572,808300.0
2008-10-22 15:25:00,43.83,44.06,43.6,43.6,1299000.0,25.6572,25.7918,25.5225,25.5225,1299000.0
2008-10-22 15:30:00,43.61,43.66,43.2,43.2,1724600.0,25.5284,25.5577,25.2884,25.2884,1724600.0
2008-10-22 15:35:00,43.2,43.32,42.92,42.92,1165600.0,25.2884,25.3586,25.1245,25.1245,1165600.0
2008-10-22 15:40:00,42.93,42.95,42.41,42.62,1707100.0,25.1303,25.142,24.8259,24.9489,1707100.0
2008-10-22 15:45:00,42.61,43.38,42.49,43.32,1976900.0,24.943,25.3938,24.8728,25.3586,1976900.0
2008-10-22 15:50:00,43.27,43.95,43.19,43.76,1942200.0,25.3294,25.7274,25.2825,25.6162,1942200.0
2008-10-22 15:55:00,43.75,43.95,43.33,43.81,2095000.0,25.6103,25.7274,25.3645,25.6455,2095000.0
2008-10-22 16:00:00,43.75,44.05,43.68,43.95,89100.0,25.6103,25.786,25.5694,25.7274,89100.0
2008-10-22 16:05:00,43.91,43.95,43.28,43.95,27400.0,25.704,25.7274,25.3352,25.7274,27400.0
2008-10-22 16:10:00,43.98,44.05,43.9,44.0,57600.0,25.745,25.786,25.6982,25.7567,57600.0
2008-10-23 09:30:00,44.52,44.98,44.5,44.98,669300.0,26.0611,26.3304,26.0494,26.3304,669300.0
2008-10-23 09:35:00,44.96,45.29,44.58,44.61,769600.0,26.3187,26.5118,26.0962,26.1138,769600.0
2008-10-23 09:40:00,44.6,44.93,43.88,44.09,1251100.0,26.1079,26.3011,25.6864,25.8094,1251100.0
2008-10-23 09:45:00,44.09,44.25,43.76,43.76,1746400.0,25.8094,25.903,25.6162,25.6162,1746400.0
2008-10-23 09:50:00,43.77,44.25,43.54,44.15,1473200.0,25.6221,25.903,25.4874,25.8445,1473200.0
2008-10-23 09:55:00,44.15,44.74,44.08,44.72,1687600.0,25.8445,26.1899,25.8035,26.1782,1687600.0
2008-10-23 10:00:00,44.71,45.04,44.48,44.66,998300.0,26.1723,26.3655,26.0377,26.143,998300.0
2008-10-23 10:05:00,44.66,45.26,44.62,45.07,1347600.0,26.143,26.4943,26.1196,26.383,1347600.0
2008-10-23 10:10:00,45.07,45.63,44.92,45.53,1700000.0,26.383,26.7109,26.2952,26.6523,1700000.0
2008-10-23 10:15:00,45.52,45.54,44.92,45.05,1270400.0,26.6465,26.6582,26.2952,26.3713,1270400.0
2008-10-23 10:20:00,45.05,45.34,44.92,45.14,934600.0,26.3713,26.5411,26.2952,26.424,934600.0
2008-10-23 10:25:00,45.14,45.17,44.51,44.68,844200.0,26.424,26.4416,26.0552,26.1548,844200.0
2008-10-23 10:30:00,44.68,45.31,44.64,45.25,832800.0,26.1548,26.5235,26.1313,26.4884,832800.0
2008-10-23 10:35:00,45.26,45.51,45.12,45.47,936000.0,26.4943,26.6406,26.4123,26.6172,936000.0
2008-10-23 10:40:00,45.47,46.42,45.41,46.42,1198000.0,26.6172,27.1733,26.5821,27.1733,1198000.0
2008-10-23 10:45:00,46.41,46.55,45.71,45.78,1850800.0,27.1675,27.2494,26.7577,26.7987,1850800.0
2008-10-23 10:50:00,45.78,46.13,45.72,46.11,974900.0,26.7987,27.0036,26.7635,26.9918,974900.0
2008-10-23 10:55:00,46.08,46.55,45.89,46.46,900800.0,26.9743,27.2494,26.8631,27.1967,900800.0
2008-10-23 11:00:00,46.46,46.81,46.24,46.25,1776500.0,27.1967,27.4016,27.0679,27.0738,1776500.0
2008-10-23 11:05:00,46.25,46.37,45.97,46.1,763900.0,27.0738,27.144,26.9099,26.986,763900.0
2008-10-23 11:10:00,46.1,46.34,45.92,45.94,660800.0,26.986,27.1265,26.8806,26.8923,660800.0
2008-10-23 11:15:00,45.95,46.15,45.5,45.56,575800.0,26.8982,27.0153,26.6348,26.6699,575800.0
2008-10-23 11:20:00,45.57,45.65,45.45,45.6,488800.0,26.6757,26.7226,26.6055,26.6933,488800.0
2008-10-23 11:25:00,45.62,45.63,45.28,45.52,566500.0,26.705,26.7109,26.506,26.6465,566500.0
2008-10-23 11:30:00,45.51,45.87,45.46,45.83,763300.0,26.6406,26.8514,26.6113,26.8279,763300.0
2008-10-23 11:35:00,45.84,46.37,45.78,46.3,882600.0,26.8338,27.144,26.7987,27.1031,882600.0
2008-10-23 11:40:00,46.29,46.32,45.68,45.68,876800.0,27.0972,27.1148,26.7401,26.7401,876800.0
2008-10-23 11:45:00,45.67,45.93,45.49,45.82,812700.0,26.7343,26.8865,26.6289,26.8221,812700.0
2008-10-23 11:50:00,45.83,46.2,45.82,46.07,649600.0,26.8279,27.0445,26.8221,26.9684,649600.0
2008-10-23 11:55:00,46.07,46.12,45.94,46.09,574700.0,26.9684,26.9977,26.8923,26.9801,574700.0
2008-10-23 12:00:00,46.08,46.2,45.64,45.67,796900.0,26.9743,27.0445,26.7167,26.7343,796900.0
2008-10-23 12:05:00,45.69,45.76,45.49,45.49,577700.0,26.746,26.787,26.6289,26.6289,577700.0
2008-10-23 12:10:00,45.48,45.58,45.31,45.36,541900.0,26.6231,26.6816,26.5235,26.5528,541900.0
2008-10-23 12:15:00,45.35,45.46,44.83,44.84,888800.0,26.547,26.6113,26.2426,26.2484,888800.0
2008-10-23 12:20:00,44.84,44.92,44.64,44.64,616100.0,26.2484,26.2952,26.1313,26.1313,616100.0
2008-10-23 12:25:00,44.63,44.69,44.21,44.4,1824800.0,26.1255,26.1606,25.8796,25.9908,1824800.0
2008-10-23 12:30:00,44.4,44.63,44.23,44.54,786200.0,25.9908,26.1255,25.8913,26.0728,786200.0
2008-10-23 12:35:00,44.54,44.78,44.2,44.26,885500.0,26.0728,26.2133,25.8738,25.9089,885500.0
2008-10-23 12:40:00,44.24,44.3,43.85,44.29,890100.0,25.8972,25.9323,25.6689,25.9265,890100.0
2008-10-23 12:45:00,44.28,44.65,44.19,44.3,583600.0,25.9206,26.1372,25.8679,25.9323,583600.0
2008-10-23 12:50:00,44.34,44.6,44.21,44.31,545000.0,25.9557,26.1079,25.8796,25.9382,545000.0
2008-10-23 12:55:00,44.33,44.33,43.64,43.73,902300.0,25.9499,25.9499,25.546,25.5986,902300.0
2008-10-23 13:00:00,43.72,43.97,43.45,43.6,884500.0,25.5928,25.7391,25.4347,25.5225,884500.0
2008-10-23 13:05:00,43.56,44.02,43.36,43.85,758500.0,25.4991,25.7684,25.3821,25.6689,758500.0
2008-10-23 13:10:00,43.87,44.06,43.7,43.93,873800.0,25.6806,25.7918,25.5811,25.7157,873800.0
2008-10-23 13:15:00,43.95,44.52,43.93,44.5,908300.0,25.7274,26.0611,25.7157,26.0494,908300.0
2008-10-23 13:20:00,44.49,44.49,43.98,44.04,862100.0,26.0435,26.0435,25.745,25.7801,862100.0
2008-10-23 13:25:00,44.03,44.25,43.73,43.73,931500.0,25.7743,25.903,25.5986,25.5986,931500.0
2008-10-23 13:30:00,43.74,43.98,43.43,43.44,728100.0,25.6045,25.745,25.423,25.4289,728100.0
2008-10-23 13:35:00,43.43,44.07,43.42,43.77,660700.0,25.423,25.7977,25.4172,25.6221,660700.0
2008-10-23 13:40:00,43.76,44.29,43.74,44.03,645200.0,25.6162,25.9265,25.6045,25.7743,645200.0
2008-10-23 13:45:00,44.04,44.23,43.69,43.82,660700.0,25.7801,25.8913,25.5752,25.6513,660700.0
2008-10-23 13:50:00,43.84,43.88,43.43,43.77,617400.0,25.663,25.6864,25.423,25.6221,617400.0
2008-10-23 13:55:00,43.76,43.92,43.49,43.59,840200.0,25.6162,25.7099,25.4582,25.5167,840200.0
2008-10-23 14:00:00,43.59,43.59,42.73,42.79,1144500.0,25.5167,25.5167,25.0133,25.0484,1144500.0
2008-10-23 14:05:00,42.77,43.29,42.77,43.12,1016000.0,25.0367,25.3411,25.0367,25.2416,1016000.0
2008-10-23 14:10:00,43.11,43.18,42.48,42.68,835900.0,25.2357,25.2767,24.8669,24.984,835900.0
2008-10-23 14:15:00,42.67,42.96,42.45,42.52,976900.0,24.9781,25.1479,24.8494,24.8903,976900.0
2008-10-23 14:20:00,42.53,42.85,42.31,42.8,970000.0,24.8962,25.0835,24.7674,25.0542,970000.0
2008-10-23 14:25:00,42.79,43.37,42.76,43.24,1135100.0,25.0484,25.3879,25.0308,25.3118,1135100.0
2008-10-23 14:30:00,43.21,43.77,42.98,43.5,1065100.0,25.2942,25.6221,25.1596,25.464,1065100.0
2008-10-23 14:35:00,43.5,44.09,43.36,44.09,1565200.0,25.464,25.8094,25.3821,25.8094,1565200.0
2008-10-23 14:40:00,44.1,44.15,43.3,43.6,1000400.0,25.8152,25.8445,25.3469,25.5225,1000400.0
2008-10-23 14:45:00,43.61,43.85,42.88,42.93,1004700.0,25.5284,25.6689,25.1011,25.1303,1004700.0
2008-10-23 14:50:00,42.94,43.4,42.8,43.0,968100.0,25.1362,25.4055,25.0542,25.1713,968100.0
2008-10-23 14:55:00,43.0,43.13,42.54,43.13,1148900.0,25.1713,25.2474,24.902,25.2474,1148900.0
2008-10-23 15:00:00,43.13,43.74,42.74,43.43,1189400.0,25.2474,25.6045,25.0191,25.423,1189400.0
2008-10-23 15:05:00,43.44,44.49,43.25,44.46,1590400.0,25.4289,26.0435,25.3177,26.026,1590400.0
2008-10-23 15:10:00,44.42,44.92,44.33,44.72,2235100.0,26.0026,26.2952,25.9499,26.1782,2235100.0
2008-10-23 15:15:00,44.7,44.7,43.9,43.96,1271800.0,26.1665,26.1665,25.6982,25.7333,1271800.0
2008-10-23 15:20:00,43.96,44.9,43.77,44.7,1499300.0,25.7333,26.2835,25.6221,26.1665,1499300.0
2008-10-23 15:25:00,44.72,44.76,44.25,44.53,1559500.0,26.1782,26.2016,25.903,26.0669,1559500.0
2008-10-23 15:30:00,44.52,44.64,43.8,44.09,1489700.0,26.0611,26.1313,25.6396,25.8094,1489700.0
2008-10-23 15:35:00,44.1,44.63,44.07,44.09,1499200.0,25.8152,26.1255,25.7977,25.8094,1499200.0
2008-10-23 15:40:00,44.09,45.21,43.94,45.21,1959400.0,25.8094,26.465,25.7216,26.465,1959400.0
2008-10-23 15:45:00,45.22,46.14,45.14,46.04,3161600.0,26.4709,27.0094,26.424,26.9509,3161600.0
2008-10-23 15:50:00,46.04,46.13,45.48,45.52,1963800.0,26.9509,27.0036,26.6231,26.6465,1963800.0
2008-10-23 15:55:00,45.52,46.53,45.48,46.28,1895400.0,26.6465,27.2377,26.6231,27.0914,1895400.0
2008-10-23 16:00:00,46.14,46.4,45.59,46.23,44200.0,27.0094,27.1616,26.6874,27.0621,44200.0
2008-10-23 16:05:00,46.3,46.36,46.3,46.35,6500.0,27.1031,27.1382,27.1031,27.1323,6500.0
2008-10-23 16:10:00,46.3,46.45,46.3,46.36,7100.0,27.1031,27.1909,27.1031,27.1382,7100.0
2008-10-24 09:30:00,41.27,42.25,41.2,42.16,562600.0,24.1586,24.7323,24.1176,24.6796,562600.0
2008-10-24 09:35:00,42.16,43.15,42.08,42.77,1249600.0,24.6796,25.2591,24.6328,25.0367,1249600.0
2008-10-24 09:40:00,42.77,42.83,42.02,42.28,1022800.0,25.0367,25.0718,24.5976,24.7498,1022800.0
2008-10-24 09:45:00,42.3,43.18,42.21,43.17,981700.0,24.7615,25.2767,24.7089,25.2708,981700.0
2008-10-24 09:50:00,43.18,43.76,42.87,43.66,1196300.0,25.2767,25.6162,25.0952,25.5577,1196300.0
2008-10-24 09:55:00,43.65,44.12,43.19,43.6,1037300.0,25.5518,25.8269,25.2825,25.5225,1037300.0
2008-10-24 10:00:00,43.61,44.07,43.43,43.56,1508800.0,25.5284,25.7977,25.423,25.4991,1508800.0
2008-10-24 10:05:00,43.56,43.73,43.01,43.24,1035600.0,25.4991,25.5986,25.1772,25.3118,1035600.0
2008-10-24 10:10:00,43.24,43.24,42.69,43.01,1011900.0,25.3118,25.3118,24.9898,25.1772,1011900.0
2008-10-24 10:15:00,43.01,43.34,42.78,43.23,1113000.0,25.1772,25.3703,25.0425,25.306,1113000.0
2008-10-24 10:20:00,43.24,43.47,42.74,42.74,720900.0,25.3118,25.4464,25.0191,25.0191,720900.0
2008-10-24 10:25:00,42.73,42.88,42.43,42.77,898200.0,25.0133,25.1011,24.8376,25.0367,898200.0
2008-10-24 10:30:00,42.77,43.15,42.62,42.98,747500.0,25.0367,25.2591,24.9489,25.1596,747500.0
2008-10-24 10:35:00,42.96,43.27,42.83,42.98,870400.0,25.1479,25.3294,25.0718,25.1596,870400.0
2008-10-24 10:40:00,42.97,43.29,42.7,43.29,591100.0,25.1538,25.3411,24.9957,25.3411,591100.0
2008-10-24 10:45:00,43.29,43.41,43.08,43.32,624400.0,25.3411,25.4113,25.2181,25.3586,624400.0
2008-10-24 10:50:00,43.32,43.75,43.31,43.6,657200.0,25.3586,25.6103,25.3528,25.5225,657200.0
2008-10-24 10:55:00,43.59,43.85,43.35,43.51,765800.0,25.5167,25.6689,25.3762,25.4699,765800.0
2008-10-24 11:00:00,43.55,43.9,43.53,43.56,909700.0,25.4933,25.6982,25.4816,25.4991,909700.0
2008-10-24 11:05:00,43.56,43.81,43.51,43.53,627600.0,25.4991,25.6455,25.4699,25.4816,627600.0
2008-10-24 11:10:00,43.55,43.57,43.29,43.44,485800.0,25.4933,25.505,25.3411,25.4289,485800.0
2008-10-24 11:15:00,43.43,43.65,43.37,43.61,232100.0,25.423,25.5518,25.3879,25.5284,232100.0
2008-10-24 11:20:00,43.61,44.35,43.56,44.06,1634100.0,25.5284,25.9616,25.4991,25.7918,1634100.0
2008-10-24 11:25:00,44.11,44.12,43.77,43.92,1229000.0,25.8211,25.8269,25.6221,25.7099,1229000.0
2008-10-24 11:30:00,43.93,44.18,43.58,43.63,640800.0,25.7157,25.8621,25.5108,25.5401,640800.0
2008-10-24 11:35:00,43.64,44.46,43.63,44.4,927900.0,25.546,26.026,25.5401,25.9908,927900.0
2008-10-24 11:40:00,44.4,44.43,43.95,44.27,856300.0,25.9908,26.0084,25.7274,25.9147,856300.0
2008-10-24 11:45:00,44.24,44.29,43.88,44.1,764600.0,25.8972,25.9265,25.6864,25.8152,764600.0
2008-10-24 11:50:00,44.09,44.1,43.65,43.84,859100.0,25.8094,25.8152,25.5518,25.663,859100.0
2008-10-24 11:55:00,43.84,44.03,43.75,43.77,748900.0,25.663,25.7743,25.6103,25.6221,748900.0
2008-10-24 12:00:00,43.77,43.8,43.41,43.69,519100.0,25.6221,25.6396,25.4113,25.5752,519100.0
2008-10-24 12:05:00,43.7,44.0,43.55,44.0,379400.0,25.5811,25.7567,25.4933,25.7567,379400.0
2008-10-24 12:10:00,43.96,44.28,43.86,44.15,596500.0,25.7333,25.9206,25.6747,25.8445,596500.0
2008-10-24 12:15:00,44.15,44.15,43.83,43.98,238200.0,25.8445,25.8445,25.6572,25.745,238200.0
2008-10-24 12:20:00,43.96,44.16,43.6,43.6,220000.0,25.7333,25.8504,25.5225,25.5225,220000.0
2008-10-24 12:25:00,43.61,43.75,43.4,43.4,387400.0,25.5284,25.6103,25.4055,25.4055,387400.0
2008-10-24 12:30:00,43.41,43.6,43.32,43.42,329400.0,25.4113,25.5225,25.3586,25.4172,329400.0
2008-10-24 12:35:00,43.41,43.67,43.35,43.48,201900.0,25.4113,25.5635,25.3762,25.4523,201900.0
2008-10-24 12:40:00,43.47,43.6,43.16,43.16,391000.0,25.4464,25.5225,25.265,25.265,391000.0
2008-10-24 12:45:00,43.18,43.32,43.02,43.18,291200.0,25.2767,25.3586,25.183,25.2767,291200.0
2008-10-24 12:50:00,43.18,43.59,43.13,43.44,380600.0,25.2767,25.5167,25.2474,25.4289,380600.0
2008-10-24 12:55:00,43.45,43.64,43.26,43.35,284200.0,25.4347,25.546,25.3235,25.3762,284200.0
2008-10-24 13:00:00,43.31,43.64,43.31,43.45,392900.0,25.3528,25.546,25.3528,25.4347,392900.0
2008-10-24 13:05:00,43.47,43.83,43.47,43.64,325500.0,25.4464,25.6572,25.4464,25.546,325500.0
2008-10-24 13:10:00,43.67,43.79,43.54,43.57,234000.0,25.5635,25.6338,25.4874,25.505,234000.0
2008-10-24 13:15:00,43.58,44.24,43.47,44.07,364600.0,25.5108,25.8972,25.4464,25.7977,364600.0
2008-10-24 13:20:00,44.08,44.25,43.95,43.98,418300.0,25.8035,25.903,25.7274,25.745,418300.0
2008-10-24 13:25:00,43.98,44.05,43.63,43.8,297000.0,25.745,25.786,25.5401,25.6396,297000.0
2008-10-24 13:30:00,43.81,43.81,43.42,43.47,355300.0,25.6455,25.6455,25.4172,25.4464,355300.0
2008-10-24 13:35:00,43.48,43.72,43.4,43.48,232000.0,25.4523,25.5928,25.4055,25.4523,232000.0
2008-10-24 13:40:00,43.49,43.6,43.37,43.47,317200.0,25.4582,25.5225,25.3879,25.4464,317200.0
2008-10-24 13:45:00,43.46,43.49,42.86,42.87,525800.0,25.4406,25.4582,25.0894,25.0952,525800.0
2008-10-24 13:50:00,42.86,43.15,42.85,42.9,710800.0,25.0894,25.2591,25.0835,25.1128,710800.0
2008-10-24 13:55:00,42.9,43.22,42.78,42.78,618300.0,25.1128,25.3001,25.0425,25.0425,618300.0
2008-10-24 14:00:00,42.78,42.97,42.7,42.77,477400.0,25.0425,25.1538,24.9957,25.0367,477400.0
2008-10-24 14:05:00,42.74,42.92,42.55,42.89,454500.0,25.0191,25.1245,24.9079,25.1069,454500.0
2008-10-24 14:10:00,42.88,43.41,42.88,43.18,606900.0,25.1011,25.4113,25.1011,25.2767,606900.0
2008-10-24 14:15:00,43.2,43.67,43.15,43.6,529100.0,25.2884,25.5635,25.2591,25.5225,529100.0
2008-10-24 14:20:00,43.61,43.64,43.33,43.49,389100.0,25.5284,25.546,25.3645,25.4582,389100.0
2008-10-24 14:25:00,43.5,43.62,43.18,43.38,497400.0,25.464,25.5342,25.2767,25.3938,497400.0
2008-10-24 14:30:00,43.38,44.09,43.38,43.97,681900.0,25.3938,25.8094,25.3938,25.7391,681900.0
2008-10-24 14:35:00,43.96,44.11,43.79,43.96,609000.0,25.7333,25.8211,25.6338,25.7333,609000.0
2008-10-24 14:40:00,43.96,44.36,43.89,44.12,647500.0,25.7333,25.9674,25.6923,25.8269,647500.0
2008-10-24 14:45:00,44.13,44.14,43.43,43.56,667300.0,25.8328,25.8386,25.423,25.4991,667300.0
2008-10-24 14:50:00,43.56,44.01,43.56,43.89,359200.0,25.4991,25.7625,25.4991,25.6923,359200.0
2008-10-24 14:55:00,43.87,44.74,43.85,44.61,906200.0,25.6806,26.1899,25.6689,26.1138,906200.0
2008-10-24 15:00:00,44.59,45.18,44.5,44.54,1576500.0,26.1021,26.4474,26.0494,26.0728,1576500.0
2008-10-24 15:05:00,44.54,44.65,44.23,44.48,804200.0,26.0728,26.1372,25.8913,26.0377,804200.0
2008-10-24 15:10:00,44.47,44.97,44.29,44.34,931400.0,26.0318,26.3245,25.9265,25.9557,931400.0
2008-10-24 15:15:00,44.32,44.69,44.17,44.21,559600.0,25.944,26.1606,25.8562,25.8796,559600.0
2008-10-24 15:20:00,44.21,44.91,44.07,44.91,728000.0,25.8796,26.2894,25.7977,26.2894,728000.0
2008-10-24 15:25:00,44.93,45.33,44.71,45.07,765500.0,26.3011,26.5352,26.1723,26.383,765500.0
2008-10-24 15:30:00,45.1,45.1,44.48,44.79,738900.0,26.4006,26.4006,26.0377,26.2191,738900.0
2008-10-24 15:35:00,44.8,44.8,44.25,44.4,713600.0,26.225,26.225,25.903,25.9908,713600.0
2008-10-24 15:40:00,44.4,45.05,44.4,44.93,904300.0,25.9908,26.3713,25.9908,26.3011,904300.0
2008-10-24 15:45:00,44.94,45.36,44.92,45.25,1038100.0,26.307,26.5528,26.2952,26.4884,1038100.0
2008-10-24 15:50:00,45.23,45.52,45.09,45.39,793300.0,26.4767,26.6465,26.3948,26.5704,793300.0
2008-10-24 15:55:00,45.39,45.42,44.33,44.4,907400.0,26.5704,26.5879,25.9499,25.9908,907400.0
2008-10-24 16:00:00,44.39,44.43,43.9,44.1,11400.0,25.985,26.0084,25.6982,25.8152,11400.0
2008-10-24 16:05:00,44.0,44.3,43.69,44.25,69000.0,25.7567,25.9323,25.5752,25.903,69000.0
2008-10-24 16:10:00,44.25,44.25,44.15,44.15,10400.0,25.903,25.903,25.8445,25.8445,10400.0
2008-10-27 09:30:00,43.2,43.45,42.82,42.83,594800.0,25.2884,25.4347,25.0659,25.0718,594800.0
2008-10-27 09:35:00,42.82,43.35,42.64,43.27,938300.0,25.0659,25.3762,24.9606,25.3294,938300.0
2008-10-27 09:40:00,43.27,43.69,43.23,43.67,791900.0,25.3294,25.5752,25.306,25.5635,791900.0
2008-10-27 09:45:00,43.68,43.83,43.09,43.1,1299400.0,25.5694,25.6572,25.224,25.2299,1299400.0
2008-10-27 09:50:00,43.1,43.7,43.09,43.68,712500.0,25.2299,25.5811,25.224,25.5694,712500.0
2008-10-27 09:55:00,43.66,43.84,43.52,43.66,746500.0,25.5577,25.663,25.4757,25.5577,746500.0
2008-10-27 10:00:00,43.66,44.25,43.55,44.14,1083300.0,25.5577,25.903,25.4933,25.8386,1083300.0
2008-10-27 10:05:00,44.14,44.31,43.87,44.0,935300.0,25.8386,25.9382,25.6806,25.7567,935300.0
2008-10-27 10:10:00,44.0,44.07,43.49,43.51,819700.0,25.7567,25.7977,25.4582,25.4699,819700.0
2008-10-27 10:15:00,43.52,43.71,43.36,43.36,641200.0,25.4757,25.5869,25.3821,25.3821,641200.0
2008-10-27 10:20:00,43.35,43.47,43.18,43.26,713700.0,25.3762,25.4464,25.2767,25.3235,713700.0
2008-10-27 10:25:00,43.25,43.52,43.17,43.23,529600.0,25.3177,25.4757,25.2708,25.306,529600.0
2008-10-27 10:30:00,43.23,43.32,42.75,42.78,541600.0,25.306,25.3586,25.025,25.0425,541600.0
2008-10-27 10:35:00,42.77,42.86,42.63,42.85,426400.0,25.0367,25.0894,24.9547,25.0835,426400.0
2008-10-27 10:40:00,42.87,42.95,42.61,42.85,486000.0,25.0952,25.142,24.943,25.0835,486000.0
2008-10-27 10:45:00,42.84,43.11,42.77,43.01,348300.0,25.0777,25.2357,25.0367,25.1772,348300.0
2008-10-27 10:50:00,42.99,43.23,42.77,42.77,510300.0,25.1655,25.306,25.0367,25.0367,510300.0
2008-10-27 10:55:00,42.76,43.37,42.75,43.35,561400.0,25.0308,25.3879,25.025,25.3762,561400.0
2008-10-27 11:00:00,43.33,43.45,42.99,43.05,318700.0,25.3645,25.4347,25.1655,25.2006,318700.0
2008-10-27 11:05:00,43.05,43.38,42.86,43.36,492800.0,25.2006,25.3938,25.0894,25.3821,492800.0
2008-10-27 11:10:00,43.37,43.71,43.18,43.71,516300.0,25.3879,25.5869,25.2767,25.5869,516300.0
2008-10-27 11:15:00,43.71,43.79,43.25,43.27,370700.0,25.5869,25.6338,25.3177,25.3294,370700.0
2008-10-27 11:20:00,43.28,43.42,43.03,43.12,328100.0,25.3352,25.4172,25.1889,25.2416,328100.0
2008-10-27 11:25:00,43.12,43.15,42.9,43.11,309800.0,25.2416,25.2591,25.1128,25.2357,309800.0
2008-10-27 11:30:00,43.12,43.16,42.75,42.87,384300.0,25.2416,25.265,25.025,25.0952,384300.0
2008-10-27 11:35:00,42.87,43.15,42.79,42.93,361000.0,25.0952,25.2591,25.0484,25.1303,361000.0
2008-10-27 11:40:00,42.94,43.24,42.8,43.08,314300.0,25.1362,25.3118,25.0542,25.2181,314300.0
2008-10-27 11:45:00,43.08,43.31,42.93,42.93,376300.0,25.2181,25.3528,25.1303,25.1303,376300.0
2008-10-27 11:50:00,42.9,43.21,42.8,43.08,367700.0,25.1128,25.2942,25.0542,25.2181,367700.0
2008-10-27 11:55:00,43.07,43.25,42.92,43.1,296900.0,25.2123,25.3177,25.1245,25.2299,296900.0
2008-10-27 12:00:00,43.11,43.43,43.1,43.25,591000.0,25.2357,25.423,25.2299,25.3177,591000.0
2008-10-27 12:05:00,43.24,43.54,43.1,43.47,586900.0,25.3118,25.4874,25.2299,25.4464,586900.0
2008-10-27 12:10:00,43.45,43.85,43.45,43.77,553100.0,25.4347,25.6689,25.4347,25.6221,553100.0
2008-10-27 12:15:00,43.76,43.76,43.44,43.56,530600.0,25.6162,25.6162,25.4289,25.4991,530600.0
2008-10-27 12:20:00,43.56,43.62,43.33,43.42,440200.0,25.4991,25.5342,25.3645,25.4172,440200.0
2008-10-27 12:25:00,43.42,43.67,43.25,43.38,391000.0,25.4172,25.5635,25.3177,25.3938,391000.0
2008-10-27 12:30:00,43.37,43.7,43.22,43.69,330800.0,25.3879,25.5811,25.3001,25.5752,330800.0
2008-10-27 12:35:00,43.68,43.9,43.54,43.81,273200.0,25.5694,25.6982,25.4874,25.6455,273200.0
2008-10-27 12:40:00,43.8,44.12,43.7,44.0,610300.0,25.6396,25.8269,25.5811,25.7567,610300.0
2008-10-27 12:45:00,43.99,44.07,43.84,43.96,558500.0,25.7508,25.7977,25.663,25.7333,558500.0
2008-10-27 12:50:00,43.97,44.27,43.93,44.21,940300.0,25.7391,25.9147,25.7157,25.8796,940300.0
2008-10-27 12:55:00,44.18,44.51,44.12,44.46,662800.0,25.8621,26.0552,25.8269,26.026,662800.0
2008-10-27 13:00:00,44.45,44.52,44.25,44.36,750400.0,26.0201,26.0611,25.903,25.9674,750400.0
2008-10-27 13:05:00,44.37,44.42,44.08,44.13,594200.0,25.9733,26.0026,25.8035,25.8328,594200.0
2008-10-27 13:10:00,44.14,44.17,43.9,44.12,696100.0,25.8386,25.8562,25.6982,25.8269,696100.0
2008-10-27 13:15:00,44.11,44.41,44.05,44.33,350400.0,25.8211,25.9967,25.786,25.9499,350400.0
2008-10-27 13:20:00,44.35,44.92,44.33,44.86,779100.0,25.9616,26.2952,25.9499,26.2601,779100.0
2008-10-27 13:25:00,44.86,45.02,44.76,45.01,867000.0,26.2601,26.3538,26.2016,26.3479,867000.0
2008-10-27 13:30:00,45.02,45.19,44.99,45.12,571200.0,26.3538,26.4533,26.3362,26.4123,571200.0
2008-10-27 13:35:00,45.12,45.14,44.82,44.85,445400.0,26.4123,26.424,26.2367,26.2543,445400.0
2008-10-27 13:40:00,44.86,45.42,44.86,45.4,511000.0,26.2601,26.5879,26.2601,26.5762,511000.0
2008-10-27 13:45:00,45.42,45.48,45.07,45.22,647100.0,26.5879,26.6231,26.383,26.4709,647100.0
2008-10-27 13:50:00,45.21,45.21,44.71,44.74,340300.0,26.465,26.465,26.1723,26.1899,340300.0
2008-10-27 13:55:00,44.75,44.81,44.52,44.63,345900.0,26.1957,26.2309,26.0611,26.1255,345900.0
2008-10-27 14:00:00,44.63,44.77,44.51,44.62,243400.0,26.1255,26.2074,26.0552,26.1196,243400.0
2008-10-27 14:05:00,44.64,44.91,44.56,44.9,392300.0,26.1313,26.2894,26.0845,26.2835,392300.0
2008-10-27 14:10:00,44.91,44.91,44.39,44.44,409100.0,26.2894,26.2894,25.985,26.0143,409100.0
2008-10-27 14:15:00,44.46,44.52,44.25,44.32,541200.0,26.026,26.0611,25.903,25.944,541200.0
2008-10-27 14:20:00,44.31,44.48,43.95,44.15,702700.0,25.9382,26.0377,25.7274,25.8445,702700.0
2008-10-27 14:25:00,44.15,44.24,43.67,43.67,601200.0,25.8445,25.8972,25.5635,25.5635,601200.0
2008-10-27 14:30:00,43.68,43.83,43.51,43.52,605100.0,25.5694,25.6572,25.4699,25.4757,605100.0
2008-10-27 14:35:00,43.54,43.92,43.53,43.74,521400.0,25.4874,25.7099,25.4816,25.6045,521400.0
2008-10-27 14:40:00,43.73,43.98,43.55,43.91,432200.0,25.5986,25.745,25.4933,25.704,432200.0
2008-10-27 14:45:00,43.9,43.99,43.66,43.67,428000.0,25.6982,25.7508,25.5577,25.5635,428000.0
2008-10-27 14:50:00,43.67,43.75,43.31,43.53,516400.0,25.5635,25.6103,25.3528,25.4816,516400.0
2008-10-27 14:55:00,43.51,43.62,43.22,43.26,475800.0,25.4699,25.5342,25.3001,25.3235,475800.0
2008-10-27 15:00:00,43.27,43.46,43.21,43.34,312600.0,25.3294,25.4406,25.2942,25.3703,312600.0
2008-10-27 15:05:00,43.31,43.67,43.31,43.57,467100.0,25.3528,25.5635,25.3528,25.505,467100.0
2008-10-27 15:10:00,43.57,43.9,43.5,43.78,336500.0,25.505,25.6982,25.464,25.6279,336500.0
2008-10-27 15:15:00,43.78,44.01,43.57,43.61,461900.0,25.6279,25.7625,25.505,25.5284,461900.0
2008-10-27 15:20:00,43.61,43.76,43.32,43.39,517300.0,25.5284,25.6162,25.3586,25.3996,517300.0
2008-10-27 15:25:00,43.39,43.53,43.21,43.52,519700.0,25.3996,25.4816,25.2942,25.4757,519700.0
2008-10-27 15:30:00,43.52,43.92,43.46,43.67,556300.0,25.4757,25.7099,25.4406,25.5635,556300.0
2008-10-27 15:35:00,43.69,43.81,43.21,43.47,463100.0,25.5752,25.6455,25.2942,25.4464,463100.0
2008-10-27 15:40:00,43.45,43.48,43.15,43.21,393300.0,25.4347,25.4523,25.2591,25.2942,393300.0
2008-10-27 15:45:00,43.21,43.24,42.88,43.23,738800.0,25.2942,25.3118,25.1011,25.306,738800.0
2008-10-27 15:50:00,43.24,43.28,42.51,42.52,855900.0,25.3118,25.3352,24.8845,24.8903,855900.0
2008-10-27 15:55:00,42.51,42.51,41.0,41.46,2005000.0,24.8845,24.8845,24.0006,24.2698,2005000.0
2008-10-27 16:00:00,41.5,41.67,40.76,41.05,645600.0,24.2932,24.3928,23.8601,24.0298,645600.0
2008-10-27 16:05:00,41.01,41.62,40.91,40.99,265600.0,24.0064,24.3635,23.9479,23.9947,265600.0
2008-10-27 16:10:00,40.99,41.05,40.9,41.04,110800.0,23.9947,24.0298,23.942,24.024,110800.0
2008-10-28 09:30:00,43.47,43.93,43.47,43.72,743500.0,25.4464,25.7157,25.4464,25.5928,743500.0
2008-10-28 09:35:00,43.74,43.74,43.38,43.47,918600.0,25.6045,25.6045,25.3938,25.4464,918600.0
2008-10-28 09:40:00,43.47,43.69,43.4,43.63,879400.0,25.4464,25.5752,25.4055,25.5401,879400.0
2008-10-28 09:45:00,43.61,44.04,43.57,43.83,1120700.0,25.5284,25.7801,25.505,25.6572,1120700.0
2008-10-28 09:50:00,43.83,43.95,43.58,43.86,849700.0,25.6572,25.7274,25.5108,25.6747,849700.0
2008-10-28 09:55:00,43.87,44.07,43.69,43.82,808900.0,25.6806,25.7977,25.5752,25.6513,808900.0
2008-10-28 10:00:00,43.82,43.82,43.2,43.39,1515000.0,25.6513,25.6513,25.2884,25.3996,1515000.0
2008-10-28 10:05:00,43.39,43.42,42.99,43.23,1265100.0,25.3996,25.4172,25.1655,25.306,1265100.0
2008-10-28 10:10:00,43.23,43.39,43.07,43.29,565400.0,25.306,25.3996,25.2123,25.3411,565400.0
2008-10-28 10:15:00,43.3,43.31,42.59,42.75,901800.0,25.3469,25.3528,24.9313,25.025,901800.0
2008-10-28 10:20:00,42.74,42.98,42.52,42.61,553200.0,25.0191,25.1596,24.8903,24.943,553200.0
2008-10-28 10:25:00,42.61,42.95,42.55,42.6,845600.0,24.943,25.142,24.9079,24.9372,845600.0
2008-10-28 10:30:00,42.59,42.77,42.42,42.45,541900.0,24.9313,25.0367,24.8318,24.8494,541900.0
2008-10-28 10:35:00,42.44,42.71,42.29,42.32,469200.0,24.8435,25.0016,24.7557,24.7733,469200.0
2008-10-28 10:40:00,42.31,42.35,41.84,41.96,1146100.0,24.7674,24.7908,24.4923,24.5625,1146100.0
2008-10-28 10:45:00,41.95,42.12,41.81,41.92,871600.0,24.5567,24.6562,24.4747,24.5391,871600.0
2008-10-28 10:50:00,41.9,42.0,41.39,41.39,1652400.0,24.5274,24.5859,24.2289,24.2289,1652400.0
2008-10-28 10:55:00,41.38,41.42,41.06,41.24,1009600.0,24.223,24.2464,24.0357,24.141,1009600.0
2008-10-28 11:00:00,41.24,42.09,41.22,42.07,1213500.0,24.141,24.6386,24.1293,24.6269,1213500.0
2008-10-28 11:05:00,42.08,42.39,42.0,42.0,1387300.0,24.6328,24.8142,24.5859,24.5859,1387300.0
2008-10-28 11:10:00,42.0,42.33,41.97,42.31,741300.0,24.5859,24.7791,24.5684,24.7674,741300.0
2008-10-28 11:15:00,42.34,42.59,42.28,42.58,560000.0,24.785,24.9313,24.7498,24.9255,560000.0
2008-10-28 11:20:00,42.58,42.62,42.04,42.04,764400.0,24.9255,24.9489,24.6094,24.6094,764400.0
2008-10-28 11:25:00,42.06,42.49,42.05,42.46,567500.0,24.6211,24.8728,24.6152,24.8552,567500.0
2008-10-28 11:30:00,42.45,42.94,42.42,42.91,864000.0,24.8494,25.1362,24.8318,25.1186,864000.0
2008-10-28 11:35:00,42.91,43.02,42.76,42.9,679000.0,25.1186,25.183,25.0308,25.1128,679000.0
2008-10-28 11:40:00,42.9,43.11,42.67,42.97,733700.0,25.1128,25.2357,24.9781,25.1538,733700.0
2008-10-28 11:45:00,42.97,42.98,42.56,42.57,345500.0,25.1538,25.1596,24.9137,24.9196,345500.0
2008-10-28 11:50:00,42.55,42.64,42.39,42.47,427100.0,24.9079,24.9606,24.8142,24.8611,427100.0
2008-10-28 11:55:00,42.49,42.56,42.32,42.37,361000.0,24.8728,24.9137,24.7733,24.8025,361000.0
2008-10-28 12:00:00,42.38,42.4,42.14,42.31,503400.0,24.8084,24.8201,24.6679,24.7674,503400.0
2008-10-28 12:05:00,42.31,42.79,42.26,42.78,410700.0,24.7674,25.0484,24.7381,25.0425,410700.0
2008-10-28 12:10:00,42.77,42.98,42.73,42.96,474600.0,25.0367,25.1596,25.0133,25.1479,474600.0
2008-10-28 12:15:00,42.97,43.03,42.87,42.91,375100.0,25.1538,25.1889,25.0952,25.1186,375100.0
2008-10-28 12:20:00,42.92,42.94,42.63,42.65,452900.0,25.1245,25.1362,24.9547,24.9664,452900.0
2008-10-28 12:25:00,42.63,42.64,42.39,42.51,401700.0,24.9547,24.9606,24.8142,24.8845,401700.0
2008-10-28 12:30:00,42.51,42.74,42.39,42.64,571400.0,24.8845,25.0191,24.8142,24.9606,571400.0
2008-10-28 12:35:00,42.65,42.83,42.6,42.69,306600.0,24.9664,25.0718,24.9372,24.9898,306600.0
2008-10-28 12:40:00,42.72,42.88,42.63,42.8,223800.0,25.0074,25.1011,24.9547,25.0542,223800.0
2008-10-28 12:45:00,42.82,42.99,42.78,42.93,284800.0,25.0659,25.1655,25.0425,25.1303,284800.0
2008-10-28 12:50:00,42.96,43.14,42.92,42.93,459900.0,25.1479,25.2533,25.1245,25.1303,459900.0
2008-10-28 12:55:00,42.92,43.13,42.84,43.07,349800.0,25.1245,25.2474,25.0777,25.2123,349800.0
2008-10-28 13:00:00,43.1,43.15,43.02,43.04,285200.0,25.2299,25.2591,25.183,25.1947,285200.0
2008-10-28 13:05:00,43.04,43.5,43.03,43.35,663600.0,25.1947,25.464,25.1889,25.3762,663600.0
2008-10-28 13:10:00,43.37,43.58,43.36,43.45,546900.0,25.3879,25.5108,25.3821,25.4347,546900.0
2008-10-28 13:15:00,43.44,43.46,43.03,43.05,579700.0,25.4289,25.4406,25.1889,25.2006,579700.0
2008-10-28 13:20:00,43.04,43.21,43.02,43.06,429100.0,25.1947,25.2942,25.183,25.2064,429100.0
2008-10-28 13:25:00,43.05,43.08,42.73,42.89,503400.0,25.2006,25.2181,25.0133,25.1069,503400.0
2008-10-28 13:30:00,42.9,43.0,42.78,42.93,447400.0,25.1128,25.1713,25.0425,25.1303,447400.0
2008-10-28 13:35:00,42.93,42.93,42.61,42.65,413700.0,25.1303,25.1303,24.943,24.9664,413700.0
2008-10-28 13:40:00,42.65,42.67,42.43,42.51,651500.0,24.9664,24.9781,24.8376,24.8845,651500.0
2008-10-28 13:45:00,42.5,42.66,42.48,42.54,328400.0,24.8786,24.9723,24.8669,24.902,328400.0
2008-10-28 13:50:00,42.49,42.52,42.24,42.33,399900.0,24.8728,24.8903,24.7264,24.7791,399900.0
2008-10-28 13:55:00,42.34,42.38,42.03,42.23,407900.0,24.785,24.8084,24.6035,24.7206,407900.0
2008-10-28 14:00:00,42.21,42.42,42.18,42.32,417400.0,24.7089,24.8318,24.6913,24.7733,417400.0
2008-10-28 14:05:00,42.33,42.68,42.33,42.59,447800.0,24.7791,24.984,24.7791,24.9313,447800.0
2008-10-28 14:10:00,42.57,42.94,42.51,42.87,428000.0,24.9196,25.1362,24.8845,25.0952,428000.0
2008-10-28 14:15:00,42.88,42.95,42.66,42.72,436200.0,25.1011,25.142,24.9723,25.0074,436200.0
2008-10-28 14:20:00,42.72,43.2,42.72,43.17,471600.0,25.0074,25.2884,25.0074,25.2708,471600.0
2008-10-28 14:25:00,43.17,43.44,43.03,43.26,542100.0,25.2708,25.4289,25.1889,25.3235,542100.0
2008-10-28 14:30:00,43.26,43.76,43.26,43.58,1198000.0,25.3235,25.6162,25.3235,25.5108,1198000.0
2008-10-28 14:35:00,43.57,43.57,43.23,43.34,425000.0,25.505,25.505,25.306,25.3703,425000.0
2008-10-28 14:40:00,43.35,43.98,43.22,43.94,623400.0,25.3762,25.745,25.3001,25.7216,623400.0
2008-10-28 14:45:00,43.92,44.0,43.62,43.82,692300.0,25.7099,25.7567,25.5342,25.6513,692300.0
2008-10-28 14:50:00,43.81,44.34,43.74,44.32,1519500.0,25.6455,25.9557,25.6045,25.944,1519500.0
2008-10-28 14:55:00,44.34,44.48,44.08,44.16,687700.0,25.9557,26.0377,25.8035,25.8504,687700.0
2008-10-28 15:00:00,44.16,44.25,43.8,43.95,828000.0,25.8504,25.903,25.6396,25.7274,828000.0
2008-10-28 15:05:00,43.95,43.96,43.64,43.72,711100.0,25.7274,25.7333,25.546,25.5928,711100.0
2008-10-28 15:10:00,43.72,44.19,43.72,44.11,675500.0,25.5928,25.8679,25.5928,25.8211,675500.0
2008-10-28 15:15:00,44.11,44.44,43.93,44.4,1018700.0,25.8211,26.0143,25.7157,25.9908,1018700.0
2008-10-28 15:20:00,44.41,44.95,44.4,44.75,1683900.0,25.9967,26.3128,25.9908,26.1957,1683900.0
2008-10-28 15:25:00,44.76,45.04,44.56,44.82,1506800.0,26.2016,26.3655,26.0845,26.2367,1506800.0
2008-10-28 15:30:00,44.82,44.82,44.2,44.71,1411100.0,26.2367,26.2367,25.8738,26.1723,1411100.0
2008-10-28 15:35:00,44.7,45.49,44.68,45.38,2130300.0,26.1665,26.6289,26.1548,26.5645,2130300.0
2008-10-28 15:40:00,45.38,45.67,45.38,45.58,1363400.0,26.5645,26.7343,26.5645,26.6816,1363400.0
2008-10-28 15:45:00,45.58,45.58,45.25,45.5,1518900.0,26.6816,26.6816,26.4884,26.6348,1518900.0
2008-10-28 15:50:00,45.5,45.9,45.49,45.85,1537300.0,26.6348,26.8689,26.6289,26.8396,1537300.0
2008-10-28 15:55:00,45.86,46.73,45.85,46.42,2321000.0,26.8455,27.3548,26.8396,27.1733,2321000.0
2008-10-28 16:00:00,46.49,46.9,46.34,46.34,395200.0,27.2143,27.4543,27.1265,27.1265,395200.0
2008-10-28 16:05:00,46.6,46.77,46.45,46.77,90500.0,27.2787,27.3782,27.1909,27.3782,90500.0
2008-10-28 16:10:00,46.77,46.9,46.7,46.8,192900.0,27.3782,27.4543,27.3372,27.3958,192900.0
2008-10-29 09:30:00,47.5,47.81,47.09,47.8,781800.0,27.8055,27.987,27.5655,27.9811,781800.0
2008-10-29 09:35:00,47.8,47.81,47.35,47.61,1213100.0,27.9811,27.987,27.7177,27.8699,1213100.0
2008-10-29 09:40:00,47.62,48.39,47.57,48.39,1262700.0,27.8758,28.3265,27.8465,28.3265,1262700.0
2008-10-29 09:45:00,48.39,48.55,48.22,48.45,1226900.0,28.3265,28.4202,28.227,28.3616,1226900.0
2008-10-29 09:50:00,48.45,48.46,48.1,48.18,883300.0,28.3616,28.3675,28.1567,28.2036,883300.0
2008-10-29 09:55:00,48.18,48.48,48.13,48.14,1311000.0,28.2036,28.3792,28.1743,28.1802,1311000.0
2008-10-29 10:00:00,48.14,48.3,47.99,48.23,1208300.0,28.1802,28.2738,28.0924,28.2328,1208300.0
2008-10-29 10:05:00,48.22,48.93,48.2,48.91,977200.0,28.227,28.6426,28.2153,28.6309,977200.0
2008-10-29 10:10:00,48.9,49.04,48.75,49.0,1134800.0,28.6251,28.707,28.5372,28.6836,1134800.0
2008-10-29 10:15:00,49.0,49.28,48.97,49.01,1136800.0,28.6836,28.8475,28.666,28.6894,1136800.0
2008-10-29 10:20:00,49.01,49.2,48.85,48.99,990100.0,28.6894,28.8007,28.5958,28.6777,990100.0
2008-10-29 10:25:00,48.98,49.22,48.84,48.84,773700.0,28.6719,28.8124,28.5899,28.5899,773700.0
2008-10-29 10:30:00,48.83,48.94,48.3,48.35,838800.0,28.5841,28.6485,28.2738,28.3031,838800.0
2008-10-29 10:35:00,48.35,48.9,48.1,48.38,1958000.0,28.3031,28.6251,28.1567,28.3207,1958000.0
2008-10-29 10:40:00,48.4,48.45,47.89,48.18,631100.0,28.3324,28.3616,28.0338,28.2036,631100.0
2008-10-29 10:45:00,48.19,48.51,48.19,48.28,476800.0,28.2094,28.3968,28.2094,28.2621,476800.0
2008-10-29 10:50:00,48.26,48.55,48.03,48.07,439000.0,28.2504,28.4202,28.1158,28.1392,439000.0
2008-10-29 10:55:00,48.04,48.28,47.99,48.07,379700.0,28.1216,28.2621,28.0924,28.1392,379700.0
2008-10-29 11:00:00,48.09,48.34,47.93,48.3,497600.0,28.1509,28.2972,28.0572,28.2738,497600.0
2008-10-29 11:05:00,48.32,48.5,48.23,48.41,468100.0,28.2855,28.3909,28.2328,28.3382,468100.0
2008-10-29 11:10:00,48.4,48.44,48.07,48.44,439700.0,28.3324,28.3558,28.1392,28.3558,439700.0
2008-10-29 11:15:00,48.45,48.54,48.12,48.54,388400.0,28.3616,28.4143,28.1685,28.4143,388400.0
2008-10-29 11:20:00,48.53,48.81,48.52,48.77,493000.0,28.4085,28.5724,28.4026,28.549,493000.0
2008-10-29 11:25:00,48.77,48.96,48.7,48.85,466500.0,28.549,28.6602,28.508,28.5958,466500.0
2008-10-29 11:30:00,48.86,49.23,48.85,49.13,649200.0,28.6016,28.8182,28.5958,28.7597,649200.0
2008-10-29 11:35:00,49.15,49.26,49.1,49.24,560700.0,28.7714,28.8358,28.7421,28.8241,560700.0
2008-10-29 11:40:00,49.25,49.34,49.11,49.18,614200.0,28.8299,28.8826,28.748,28.789,614200.0
2008-10-29 11:45:00,49.18,49.45,49.09,49.41,595200.0,28.789,28.947,28.7363,28.9236,595200.0
2008-10-29 11:50:00,49.41,49.57,49.35,49.45,559700.0,28.9236,29.0173,28.8885,28.947,559700.0
2008-10-29 11:55:00,49.46,49.48,49.16,49.32,535100.0,28.9529,28.9646,28.7773,28.8709,535100.0
2008-10-29 12:00:00,49.33,49.36,48.84,48.89,391800.0,28.8768,28.8943,28.5899,28.6192,391800.0
2008-10-29 12:05:00,48.88,48.97,48.73,48.8,433200.0,28.6133,28.666,28.5255,28.5665,433200.0
2008-10-29 12:10:00,48.79,48.8,48.66,48.67,352100.0,28.5607,28.5665,28.4846,28.4904,352100.0
2008-10-29 12:15:00,48.68,48.78,48.52,48.75,385600.0,28.4963,28.5548,28.4026,28.5372,385600.0
2008-10-29 12:20:00,48.74,49.12,48.73,49.07,472900.0,28.5314,28.7538,28.5255,28.7246,472900.0
2008-10-29 12:25:00,49.07,49.27,49.06,49.27,289100.0,28.7246,28.8416,28.7187,28.8416,289100.0
2008-10-29 12:30:00,49.27,49.55,49.27,49.4,746500.0,28.8416,29.0055,28.8416,28.9177,746500.0
2008-10-29 12:35:00,49.41,49.61,48.3,49.29,639800.0,28.9236,29.0407,28.2738,28.8534,639800.0
2008-10-29 12:40:00,49.28,49.28,48.9,48.93,454100.0,28.8475,28.8475,28.6251,28.6426,454100.0
2008-10-29 12:45:00,48.93,49.13,48.85,49.13,349200.0,28.6426,28.7597,28.5958,28.7597,349200.0
2008-10-29 12:50:00,49.13,49.29,49.1,49.1,378300.0,28.7597,28.8534,28.7421,28.7421,378300.0
2008-10-29 12:55:00,49.1,49.21,48.65,48.7,489400.0,28.7421,28.8065,28.4787,28.508,489400.0
2008-10-29 13:00:00,48.69,48.81,48.58,48.79,619200.0,28.5021,28.5724,28.4377,28.5607,619200.0
2008-10-29 13:05:00,48.79,48.98,48.6,48.74,408000.0,28.5607,28.6719,28.4494,28.5314,408000.0
2008-10-29 13:10:00,48.74,48.81,48.67,48.7,391400.0,28.5314,28.5724,28.4904,28.508,391400.0
2008-10-29 13:15:00,48.7,48.78,48.49,48.51,350700.0,28.508,28.5548,28.385,28.3968,350700.0
2008-10-29 13:20:00,48.54,48.86,48.49,48.84,423700.0,28.4143,28.6016,28.385,28.5899,423700.0
2008-10-29 13:25:00,48.84,48.92,48.69,48.71,335200.0,28.5899,28.6368,28.5021,28.5138,335200.0
2008-10-29 13:30:00,48.71,49.15,48.69,49.1,412700.0,28.5138,28.7714,28.5021,28.7421,412700.0
2008-10-29 13:35:00,49.09,49.4,49.07,49.18,444600.0,28.7363,28.9177,28.7246,28.789,444600.0
2008-10-29 13:40:00,49.18,49.25,49.11,49.16,291100.0,28.789,28.8299,28.748,28.7773,291100.0
2008-10-29 13:45:00,49.17,49.31,49.13,49.22,362900.0,28.7831,28.8651,28.7597,28.8124,362900.0
2008-10-29 13:50:00,49.19,49.32,49.14,49.3,273200.0,28.7948,28.8709,28.7655,28.8592,273200.0
2008-10-29 13:55:00,49.31,49.32,48.81,48.82,380700.0,28.8651,28.8709,28.5724,28.5782,380700.0
2008-10-29 14:00:00,48.82,49.02,48.81,48.87,236300.0,28.5782,28.6953,28.5724,28.6075,236300.0
2008-10-29 14:05:00,48.86,48.86,48.67,48.67,317200.0,28.6016,28.6016,28.4904,28.4904,317200.0
2008-10-29 14:10:00,48.67,48.87,48.58,48.79,200900.0,28.4904,28.6075,28.4377,28.5607,200900.0
2008-10-29 14:15:00,48.78,48.93,48.0,48.69,699900.0,28.5548,28.6426,28.0982,28.5021,699900.0
2008-10-29 14:20:00,48.69,49.15,47.99,48.19,1579900.0,28.5021,28.7714,28.0924,28.2094,1579900.0
2008-10-29 14:25:00,48.18,48.55,47.9,48.35,1295800.0,28.2036,28.4202,28.0397,28.3031,1295800.0
2008-10-29 14:30:00,48.35,48.43,47.63,47.76,989900.0,28.3031,28.3499,27.8816,27.9577,989900.0
2008-10-29 14:35:00,47.76,48.56,47.68,48.55,912800.0,27.9577,28.426,27.9109,28.4202,912800.0
2008-10-29 14:40:00,48.57,49.0,48.46,48.68,1067400.0,28.4319,28.6836,28.3675,28.4963,1067400.0
2008-10-29 14:45:00,48.66,49.14,48.48,49.04,910400.0,28.4846,28.7655,28.3792,28.707,910400.0
2008-10-29 14:50:00,49.01,49.01,48.34,48.37,759700.0,28.6894,28.6894,28.2972,28.3148,759700.0
2008-10-29 14:55:00,48.39,48.88,48.29,48.7,842600.0,28.3265,28.6133,28.268,28.508,842600.0
2008-10-29 15:00:00,48.7,48.93,48.36,48.48,768900.0,28.508,28.6426,28.3089,28.3792,768900.0
2008-10-29 15:05:00,48.46,48.82,48.38,48.47,864200.0,28.3675,28.5782,28.3207,28.3733,864200.0
2008-10-29 15:10:00,48.48,49.04,48.39,48.99,769200.0,28.3792,28.707,28.3265,28.6777,769200.0
2008-10-29 15:15:00,48.98,49.76,48.86,49.73,1283700.0,28.6719,29.1285,28.6016,29.1109,1283700.0
2008-10-29 15:20:00,49.74,50.21,49.74,49.98,1579100.0,29.1168,29.3919,29.1168,29.2573,1579100.0
2008-10-29 15:25:00,49.99,50.31,49.69,49.71,1161100.0,29.2631,29.4504,29.0875,29.0992,1161100.0
2008-10-29 15:30:00,49.72,50.22,49.22,49.22,1199800.0,29.1051,29.3978,28.8124,28.8124,1199800.0
2008-10-29 15:35:00,49.22,49.74,49.21,49.65,1073500.0,28.8124,29.1168,28.8065,29.0641,1073500.0
2008-10-29 15:40:00,49.66,50.15,49.65,49.97,916900.0,29.0699,29.3568,29.0641,29.2514,916900.0
2008-10-29 15:45:00,49.97,50.46,49.9,50.09,1249800.0,29.2514,29.5382,29.2104,29.3217,1249800.0
2008-10-29 15:50:00,50.1,50.24,48.72,48.95,1989700.0,29.3275,29.4095,28.5197,28.6543,1989700.0
2008-10-29 15:55:00,48.96,49.16,47.4,47.7,2670300.0,28.6602,28.7773,27.747,27.9226,2670300.0
2008-10-29 16:00:00,47.76,48.8,47.35,48.0,227300.0,27.9577,28.5665,27.7177,28.0982,227300.0
2008-10-29 16:05:00,48.02,48.1,47.94,47.97,323400.0,28.1099,28.1567,28.0631,28.0807,323400.0
2008-10-29 16:10:00,47.97,48.0,47.9,47.93,43600.0,28.0807,28.0982,28.0397,28.0572,43600.0
2008-10-30 09:30:00,49.39,49.7,49.23,49.55,583500.0,28.9119,29.0934,28.8182,29.0055,583500.0
2008-10-30 09:35:00,49.55,49.61,49.23,49.35,1014800.0,29.0055,29.0407,28.8182,28.8885,1014800.0
2008-10-30 09:40:00,49.35,49.81,49.05,49.69,1102100.0,28.8885,29.1577,28.7129,29.0875,1102100.0
2008-10-30 09:45:00,49.69,50.07,49.68,49.77,945800.0,29.0875,29.3099,29.0816,29.1343,945800.0
2008-10-30 09:50:00,49.78,49.88,49.57,49.57,996000.0,29.1402,29.1987,29.0173,29.0173,996000.0
2008-10-30 09:55:00,49.58,49.72,49.17,49.51,1026400.0,29.0231,29.1051,28.7831,28.9821,1026400.0
2008-10-30 10:00:00,49.5,49.66,49.02,49.32,792900.0,28.9763,29.0699,28.6953,28.8709,792900.0
2008-10-30 10:05:00,49.32,49.57,49.22,49.46,1157900.0,28.8709,29.0173,28.8124,28.9529,1157900.0
2008-10-30 10:10:00,49.45,49.65,49.18,49.24,743000.0,28.947,29.0641,28.789,28.8241,743000.0
2008-10-30 10:15:00,49.23,49.3,48.8,48.82,1007900.0,28.8182,28.8592,28.5665,28.5782,1007900.0
2008-10-30 10:20:00,48.82,48.9,48.56,48.86,1090900.0,28.5782,28.6251,28.426,28.6016,1090900.0
2008-10-30 10:25:00,48.86,49.14,48.8,48.84,1051500.0,28.6016,28.7655,28.5665,28.5899,1051500.0
2008-10-30 10:30:00,48.84,48.93,48.56,48.84,324200.0,28.5899,28.6426,28.426,28.5899,324200.0
2008-10-30 10:35:00,48.84,48.88,48.35,48.44,829400.0,28.5899,28.6133,28.3031,28.3558,829400.0
2008-10-30 10:40:00,48.43,48.46,48.04,48.21,670400.0,28.3499,28.3675,28.1216,28.2211,670400.0
2008-10-30 10:45:00,48.21,48.67,48.21,48.64,584700.0,28.2211,28.4904,28.2211,28.4729,584700.0
2008-10-30 10:50:00,48.64,48.98,48.45,48.95,655000.0,28.4729,28.6719,28.3616,28.6543,655000.0
2008-10-30 10:55:00,48.95,49.01,48.56,48.6,508200.0,28.6543,28.6894,28.426,28.4494,508200.0
2008-10-30 11:00:00,48.6,49.12,48.56,49.02,446300.0,28.4494,28.7538,28.426,28.6953,446300.0
2008-10-30 11:05:00,49.04,49.07,48.76,48.91,362900.0,28.707,28.7246,28.5431,28.6309,362900.0
2008-10-30 11:10:00,48.93,49.1,48.79,49.01,398300.0,28.6426,28.7421,28.5607,28.6894,398300.0
2008-10-30 11:15:00,49.01,49.1,48.43,48.6,450500.0,28.6894,28.7421,28.3499,28.4494,450500.0
2008-10-30 11:20:00,48.61,48.75,48.56,48.58,480200.0,28.4553,28.5372,28.426,28.4377,480200.0
2008-10-30 11:25:00,48.58,48.58,48.29,48.36,490900.0,28.4377,28.4377,28.268,28.3089,490900.0
2008-10-30 11:30:00,48.38,48.53,48.04,48.1,687500.0,28.3207,28.4085,28.1216,28.1567,687500.0
2008-10-30 11:35:00,48.08,48.16,47.87,48.15,516100.0,28.145,28.1919,28.0221,28.186,516100.0
2008-10-30 11:40:00,48.15,48.36,47.98,48.34,394400.0,28.186,28.3089,28.0865,28.2972,394400.0
2008-10-30 11:45:00,48.32,48.34,47.76,47.9,559200.0,28.2855,28.2972,27.9577,28.0397,559200.0
2008-10-30 11:50:00,47.9,47.99,47.36,47.42,564800.0,28.0397,28.0924,27.7236,27.7587,564800.0
2008-10-30 11:55:00,47.43,47.7,47.4,47.6,540100.0,27.7645,27.9226,27.747,27.8641,540100.0
2008-10-30 12:00:00,47.6,48.06,47.5,48.06,805500.0,27.8641,28.1333,27.8055,28.1333,805500.0
2008-10-30 12:05:00,48.05,48.18,47.71,47.77,714100.0,28.1275,28.2036,27.9285,27.9636,714100.0
2008-10-30 12:10:00,47.73,47.82,47.51,47.81,854700.0,27.9402,27.9928,27.8114,27.987,854700.0
2008-10-30 12:15:00,47.81,48.04,47.57,47.97,513400.0,27.987,28.1216,27.8465,28.0807,513400.0
2008-10-30 12:20:00,47.97,48.24,47.96,48.21,398300.0,28.0807,28.2387,28.0748,28.2211,398300.0
2008-10-30 12:25:00,48.2,48.31,48.03,48.29,346700.0,28.2153,28.2797,28.1158,28.268,346700.0
2008-10-30 12:30:00,48.28,48.79,48.22,48.63,437000.0,28.2621,28.5607,28.227,28.467,437000.0
2008-10-30 12:35:00,48.65,48.98,48.61,48.98,691000.0,28.4787,28.6719,28.4553,28.6719,691000.0
2008-10-30 12:40:00,48.95,49.11,48.79,48.79,605400.0,28.6543,28.748,28.5607,28.5607,605400.0
2008-10-30 12:45:00,48.79,48.93,48.57,48.92,291200.0,28.5607,28.6426,28.4319,28.6368,291200.0
2008-10-30 12:50:00,48.92,48.92,48.66,48.82,214100.0,28.6368,28.6368,28.4846,28.5782,214100.0
2008-10-30 12:55:00,48.82,48.89,48.53,48.59,346600.0,28.5782,28.6192,28.4085,28.4436,346600.0
2008-10-30 13:00:00,48.59,48.76,48.43,48.74,458600.0,28.4436,28.5431,28.3499,28.5314,458600.0
2008-10-30 13:05:00,48.7,49.23,48.69,49.23,310100.0,28.508,28.8182,28.5021,28.8182,310100.0
2008-10-30 13:10:00,49.23,49.62,49.17,49.53,815500.0,28.8182,29.0465,28.7831,28.9938,815500.0
2008-10-30 13:15:00,49.53,49.61,49.34,49.48,448100.0,28.9938,29.0407,28.8826,28.9646,448100.0
2008-10-30 13:20:00,49.48,49.49,49.08,49.12,392400.0,28.9646,28.9704,28.7304,28.7538,392400.0
2008-10-30 13:25:00,49.13,49.23,48.82,48.82,330300.0,28.7597,28.8182,28.5782,28.5782,330300.0
2008-10-30 13:30:00,48.82,49.11,48.8,49.1,215300.0,28.5782,28.748,28.5665,28.7421,215300.0
2008-10-30 13:35:00,49.08,49.36,49.0,49.26,301900.0,28.7304,28.8943,28.6836,28.8358,301900.0
2008-10-30 13:40:00,49.26,49.26,48.62,48.7,580800.0,28.8358,28.8358,28.4611,28.508,580800.0
2008-10-30 13:45:00,48.69,48.77,48.63,48.69,345600.0,28.5021,28.549,28.467,28.5021,345600.0
2008-10-30 13:50:00,48.68,49.23,48.68,49.19,457300.0,28.4963,28.8182,28.4963,28.7948,457300.0
2008-10-30 13:55:00,49.18,49.29,49.04,49.16,440200.0,28.789,28.8534,28.707,28.7773,440200.0
2008-10-30 14:00:00,49.13,49.55,49.07,49.5,418000.0,28.7597,29.0055,28.7246,28.9763,418000.0
2008-10-30 14:05:00,49.5,49.68,49.39,49.59,528100.0,28.9763,29.0816,28.9119,29.029,528100.0
2008-10-30 14:10:00,49.59,49.71,49.5,49.54,333800.0,29.029,29.0992,28.9763,28.9997,333800.0
2008-10-30 14:15:00,49.54,49.63,49.35,49.46,443400.0,28.9997,29.0524,28.8885,28.9529,443400.0
2008-10-30 14:20:00,49.47,49.89,49.41,49.84,391900.0,28.9587,29.2046,28.9236,29.1753,391900.0
2008-10-30 14:25:00,49.84,50.19,49.83,49.9,1197200.0,29.1753,29.3802,29.1695,29.2104,1197200.0
2008-10-30 14:30:00,49.9,49.93,49.66,49.86,618500.0,29.2104,29.228,29.0699,29.187,618500.0
2008-10-30 14:35:00,49.88,50.05,49.79,49.9,1393200.0,29.1987,29.2982,29.146,29.2104,1393200.0
2008-10-30 14:40:00,49.89,50.02,49.58,49.73,372200.0,29.2046,29.2807,29.0231,29.1109,372200.0
2008-10-30 14:45:00,49.69,49.85,49.58,49.84,337300.0,29.0875,29.1812,29.0231,29.1753,337300.0
2008-10-30 14:50:00,49.82,49.96,49.67,49.67,386900.0,29.1636,29.2456,29.0758,29.0758,386900.0
2008-10-30 14:55:00,49.67,49.79,49.48,49.78,499500.0,29.0758,29.146,28.9646,29.1402,499500.0
2008-10-30 15:00:00,49.78,50.05,49.63,50.01,564000.0,29.1402,29.2982,29.0524,29.2748,564000.0
2008-10-30 15:05:00,49.98,50.34,49.94,50.14,898400.0,29.2573,29.468,29.2338,29.3509,898400.0
2008-10-30 15:10:00,50.13,50.15,49.84,49.84,571300.0,29.3451,29.3568,29.1753,29.1753,571300.0
2008-10-30 15:15:00,49.85,49.87,49.38,49.51,763200.0,29.1812,29.1929,28.906,28.9821,763200.0
2008-10-30 15:20:00,49.51,49.71,49.19,49.7,888000.0,28.9821,29.0992,28.7948,29.0934,888000.0
2008-10-30 15:25:00,49.68,49.87,49.47,49.84,689500.0,29.0816,29.1929,28.9587,29.1753,689500.0
2008-10-30 15:30:00,49.83,49.94,49.16,49.38,1166600.0,29.1695,29.2338,28.7773,28.906,1166600.0
2008-10-30 15:35:00,49.38,49.6,48.93,49.5,1018900.0,28.906,29.0348,28.6426,28.9763,1018900.0
2008-10-30 15:40:00,49.53,49.81,49.11,49.38,1093200.0,28.9938,29.1577,28.748,28.906,1093200.0
2008-10-30 15:45:00,49.37,49.71,49.12,49.59,1052400.0,28.9002,29.0992,28.7538,29.029,1052400.0
2008-10-30 15:50:00,49.59,49.97,49.37,49.95,1061500.0,29.029,29.2514,28.9002,29.2397,1061500.0
2008-10-30 15:55:00,49.94,50.62,49.91,50.44,1577500.0,29.2338,29.6319,29.2163,29.5265,1577500.0
2008-10-30 16:00:00,50.43,50.6,50.38,50.6,21700.0,29.5207,29.6202,29.4914,29.6202,21700.0
2008-10-30 16:05:00,50.5,50.5,50.39,50.39,53200.0,29.5617,29.5617,29.4973,29.4973,53200.0
2008-10-30 16:10:00,50.35,50.64,50.33,50.52,86100.0,29.4739,29.6436,29.4621,29.5734,86100.0
2008-10-31 09:30:00,49.48,49.73,49.25,49.46,518200.0,28.9646,29.1109,28.8299,28.9529,518200.0
2008-10-31 09:35:00,49.46,49.66,49.16,49.66,1000700.0,28.9529,29.0699,28.7773,29.0699,1000700.0
2008-10-31 09:40:00,49.66,49.66,48.9,48.93,875000.0,29.0699,29.0699,28.6251,28.6426,875000.0
2008-10-31 09:45:00,48.93,49.32,48.88,49.14,749600.0,28.6426,28.8709,28.6133,28.7655,749600.0
2008-10-31 09:50:00,49.13,49.23,48.91,49.08,713500.0,28.7597,28.8182,28.6309,28.7304,713500.0
2008-10-31 09:55:00,49.06,49.38,48.96,49.36,785100.0,28.7187,28.906,28.6602,28.8943,785100.0
2008-10-31 10:00:00,49.32,49.91,49.29,49.9,743600.0,28.8709,29.2163,28.8534,29.2104,743600.0
2008-10-31 10:05:00,49.91,50.17,49.7,50.12,666500.0,29.2163,29.3685,29.0934,29.3392,666500.0
2008-10-31 10:10:00,50.15,50.42,50.04,50.35,797500.0,29.3568,29.5148,29.2924,29.4739,797500.0
2008-10-31 10:15:00,50.34,50.39,49.99,50.2,723200.0,29.468,29.4973,29.2631,29.386,723200.0
2008-10-31 10:20:00,50.2,50.47,50.19,50.28,691600.0,29.386,29.5441,29.3802,29.4329,691600.0
2008-10-31 10:25:00,50.29,50.33,50.11,50.14,588900.0,29.4387,29.4621,29.3334,29.3509,588900.0
2008-10-31 10:30:00,50.15,50.37,50.0,50.0,576300.0,29.3568,29.4856,29.269,29.269,576300.0
2008-10-31 10:35:00,50.0,50.05,49.71,49.85,449700.0,29.269,29.2982,29.0992,29.1812,449700.0
2008-10-31 10:40:00,49.86,49.92,49.63,49.84,388300.0,29.187,29.2221,29.0524,29.1753,388300.0
2008-10-31 10:45:00,49.83,49.86,49.48,49.54,508800.0,29.1695,29.187,28.9646,28.9997,508800.0
2008-10-31 10:50:00,49.55,49.8,49.31,49.8,648500.0,29.0055,29.1519,28.8651,29.1519,648500.0
2008-10-31 10:55:00,49.8,49.86,49.47,49.67,327100.0,29.1519,29.187,28.9587,29.0758,327100.0
2008-10-31 11:00:00,49.66,49.76,49.48,49.69,329000.0,29.0699,29.1285,28.9646,29.0875,329000.0
2008-10-31 11:05:00,49.68,49.72,49.49,49.58,190300.0,29.0816,29.1051,28.9704,29.0231,190300.0
2008-10-31 11:10:00,49.58,49.77,49.47,49.49,302200.0,29.0231,29.1343,28.9587,28.9704,302200.0
2008-10-31 11:15:00,49.5,50.21,49.48,50.15,774300.0,28.9763,29.3919,28.9646,29.3568,774300.0
2008-10-31 11:20:00,50.15,50.36,50.06,50.29,497900.0,29.3568,29.4797,29.3041,29.4387,497900.0
2008-10-31 11:25:00,50.28,50.4,50.17,50.34,222400.0,29.4329,29.5031,29.3685,29.468,222400.0
2008-10-31 11:30:00,50.34,50.49,50.15,50.22,371900.0,29.468,29.5558,29.3568,29.3978,371900.0
2008-10-31 11:35:00,50.22,50.52,50.14,50.51,200200.0,29.3978,29.5734,29.3509,29.5675,200200.0
2008-10-31 11:40:00,50.52,50.61,50.38,50.47,295000.0,29.5734,29.6261,29.4914,29.5441,295000.0
2008-10-31 11:45:00,50.48,50.56,50.13,50.16,498700.0,29.55,29.5968,29.3451,29.3626,498700.0
2008-10-31 11:50:00,50.15,50.47,50.08,50.46,371100.0,29.3568,29.5441,29.3158,29.5382,371100.0
2008-10-31 11:55:00,50.45,50.45,50.23,50.32,264100.0,29.5324,29.5324,29.4036,29.4563,264100.0
2008-10-31 12:00:00,50.34,50.37,50.14,50.23,192100.0,29.468,29.4856,29.3509,29.4036,192100.0
2008-10-31 12:05:00,50.24,50.32,50.09,50.25,266200.0,29.4095,29.4563,29.3217,29.4153,266200.0
2008-10-31 12:10:00,50.25,50.38,50.08,50.26,306600.0,29.4153,29.4914,29.3158,29.4212,306600.0
2008-10-31 12:15:00,50.24,50.27,49.97,49.98,391200.0,29.4095,29.427,29.2514,29.2573,391200.0
2008-10-31 12:20:00,49.98,50.19,49.93,50.0,609400.0,29.2573,29.3802,29.228,29.269,609400.0
2008-10-31 12:25:00,50.0,50.31,50.0,50.12,324800.0,29.269,29.4504,29.269,29.3392,324800.0
2008-10-31 12:30:00,50.12,50.2,49.93,49.98,502700.0,29.3392,29.386,29.228,29.2573,502700.0
2008-10-31 12:35:00,49.97,50.03,49.75,49.96,314000.0,29.2514,29.2865,29.1226,29.2456,314000.0
2008-10-31 12:40:00,49.97,50.07,49.94,50.04,134100.0,29.2514,29.3099,29.2338,29.2924,134100.0
2008-10-31 12:45:00,50.04,50.1,49.89,50.07,118700.0,29.2924,29.3275,29.2046,29.3099,118700.0
2008-10-31 12:50:00,50.07,50.2,50.04,50.17,145600.0,29.3099,29.386,29.2924,29.3685,145600.0
2008-10-31 12:55:00,50.16,50.2,50.02,50.03,375700.0,29.3626,29.386,29.2807,29.2865,375700.0
2008-10-31 13:00:00,50.02,50.21,50.01,50.2,246800.0,29.2807,29.3919,29.2748,29.386,246800.0
2008-10-31 13:05:00,50.19,50.37,50.13,50.21,249800.0,29.3802,29.4856,29.3451,29.3919,249800.0
2008-10-31 13:10:00,50.22,50.33,50.19,50.26,203900.0,29.3978,29.4621,29.3802,29.4212,203900.0
2008-10-31 13:15:00,50.25,50.5,50.23,50.46,302600.0,29.4153,29.5617,29.4036,29.5382,302600.0
2008-10-31 13:20:00,50.45,51.12,50.43,51.04,1143000.0,29.5324,29.9246,29.5207,29.8778,1143000.0
2008-10-31 13:25:00,51.04,51.04,50.79,50.89,562800.0,29.8778,29.8778,29.7314,29.79,562800.0
2008-10-31 13:30:00,50.89,51.41,50.86,51.41,694500.0,29.79,30.0944,29.7724,30.0944,694500.0
2008-10-31 13:35:00,51.42,51.49,51.22,51.28,589700.0,30.1002,30.1412,29.9831,30.0183,589700.0
2008-10-31 13:40:00,51.26,51.35,50.94,51.07,470700.0,30.0065,30.0592,29.8192,29.8953,470700.0
2008-10-31 13:45:00,51.09,51.16,50.93,50.99,126100.0,29.907,29.948,29.8134,29.8485,126100.0
2008-10-31 13:50:00,50.99,51.13,50.88,51.02,179200.0,29.8485,29.9304,29.7841,29.8661,179200.0
2008-10-31 13:55:00,51.03,51.1,50.85,50.91,487500.0,29.8719,29.9129,29.7665,29.8017,487500.0
2008-10-31 14:00:00,50.91,51.12,50.82,51.03,329300.0,29.8017,29.9246,29.749,29.8719,329300.0
2008-10-31 14:05:00,51.04,51.45,51.03,51.39,470800.0,29.8778,30.1178,29.8719,30.0826,470800.0
2008-10-31 14:10:00,51.39,51.58,51.35,51.36,472100.0,30.0826,30.1939,30.0592,30.0651,472100.0
2008-10-31 14:15:00,51.35,51.38,50.89,50.99,588100.0,30.0592,30.0768,29.79,29.8485,588100.0
2008-10-31 14:20:00,50.99,51.28,50.92,51.17,584100.0,29.8485,30.0183,29.8075,29.9539,584100.0
2008-10-31 14:25:00,51.19,51.78,51.18,51.7,704600.0,29.9656,30.3109,29.9597,30.2641,704600.0
2008-10-31 14:30:00,51.72,51.89,51.45,51.85,1101000.0,30.2758,30.3753,30.1178,30.3519,1101000.0
2008-10-31 14:35:00,51.86,52.05,51.82,51.99,801500.0,30.3578,30.469,30.3344,30.4339,801500.0
2008-10-31 14:40:00,51.98,52.04,51.77,51.89,975000.0,30.428,30.4631,30.3051,30.3753,975000.0
2008-10-31 14:45:00,51.9,51.97,51.55,51.78,668500.0,30.3812,30.4222,30.1763,30.3109,668500.0
2008-10-31 14:50:00,51.79,52.13,51.72,52.13,603600.0,30.3168,30.5158,30.2758,30.5158,603600.0
2008-10-31 14:55:00,52.13,52.32,51.97,52.08,1087700.0,30.5158,30.6271,30.4222,30.4866,1087700.0
2008-10-31 15:00:00,52.11,52.63,52.1,52.38,1128600.0,30.5041,30.8085,30.4983,30.6622,1128600.0
2008-10-31 15:05:00,52.38,52.38,51.7,52.1,1239200.0,30.6622,30.6622,30.2641,30.4983,1239200.0
2008-10-31 15:10:00,52.1,52.24,51.52,51.58,735600.0,30.4983,30.5802,30.1587,30.1939,735600.0
2008-10-31 15:15:00,51.53,51.65,51.29,51.3,711500.0,30.1646,30.2348,30.0241,30.03,711500.0
2008-10-31 15:20:00,51.29,51.63,50.9,51.51,896300.0,30.0241,30.2231,29.7958,30.1529,896300.0
2008-10-31 15:25:00,51.5,51.57,50.85,51.1,757300.0,30.147,30.188,29.7665,29.9129,757300.0
2008-10-31 15:30:00,51.09,51.47,51.0,51.41,649500.0,29.907,30.1295,29.8543,30.0944,649500.0
2008-10-31 15:35:00,51.42,51.79,51.39,51.79,750200.0,30.1002,30.3168,30.0826,30.3168,750200.0
2008-10-31 15:40:00,51.78,51.79,50.52,50.89,1141800.0,30.3109,30.3168,29.5734,29.79,1141800.0
2008-10-31 15:45:00,50.87,51.15,50.72,50.78,1130900.0,29.7783,29.9422,29.6904,29.7256,1130900.0
2008-10-31 15:50:00,50.78,51.12,50.38,50.5,1139300.0,29.7256,29.9246,29.4914,29.5617,1139300.0
2008-10-31 15:55:00,50.51,51.11,50.49,50.95,1632300.0,29.5675,29.9187,29.5558,29.8251,1632300.0
2008-10-31 16:00:00,51.02,51.6,50.55,50.86,18200.0,29.8661,30.2056,29.5909,29.7724,18200.0
2008-10-31 16:05:00,50.86,51.1,50.84,51.1,18400.0,29.7724,29.9129,29.7607,29.9129,18400.0
2008-10-31 16:10:00,51.2,51.28,51.16,51.28,108500.0,29.9714,30.0183,29.948,30.0183,108500.0
2008-11-03 09:30:00,50.6,50.6,50.02,50.25,324800.0,29.6202,29.6202,29.2807,29.4153,324800.0
2008-11-03 09:35:00,50.25,50.87,50.25,50.65,360800.0,29.4153,29.7783,29.4153,29.6495,360800.0
2008-11-03 09:40:00,50.65,51.24,50.65,50.94,650600.0,29.6495,29.9948,29.6495,29.8192,650600.0
2008-11-03 09:45:00,50.93,51.15,50.55,50.81,564400.0,29.8134,29.9422,29.5909,29.7431,564400.0
2008-11-03 09:50:00,50.8,50.82,50.52,50.59,441200.0,29.7373,29.749,29.5734,29.6143,441200.0
2008-11-03 09:55:00,50.58,50.59,50.32,50.32,351100.0,29.6085,29.6143,29.4563,29.4563,351100.0
2008-11-03 10:00:00,50.32,50.53,49.89,50.07,1525200.0,29.4563,29.5792,29.2046,29.3099,1525200.0
2008-11-03 10:05:00,50.06,50.17,49.85,50.08,681900.0,29.3041,29.3685,29.1812,29.3158,681900.0
2008-11-03 10:10:00,50.08,50.25,49.91,50.09,689700.0,29.3158,29.4153,29.2163,29.3217,689700.0
2008-11-03 10:15:00,50.1,50.2,49.79,49.9,537200.0,29.3275,29.386,29.146,29.2104,537200.0
2008-11-03 10:20:00,49.88,49.94,49.55,49.6,539600.0,29.1987,29.2338,29.0055,29.0348,539600.0
2008-11-03 10:25:00,49.59,49.6,49.34,49.44,833200.0,29.029,29.0348,28.8826,28.9412,833200.0
2008-11-03 10:30:00,49.44,49.73,49.35,49.63,886100.0,28.9412,29.1109,28.8885,29.0524,886100.0
2008-11-03 10:35:00,49.62,49.77,49.49,49.69,657100.0,29.0465,29.1343,28.9704,29.0875,657100.0
2008-11-03 10:40:00,49.68,50.07,49.68,49.75,981300.0,29.0816,29.3099,29.0816,29.1226,981300.0
2008-11-03 10:45:00,49.75,50.22,49.71,50.01,482500.0,29.1226,29.3978,29.0992,29.2748,482500.0
2008-11-03 10:50:00,50.02,50.23,49.91,49.99,528700.0,29.2807,29.4036,29.2163,29.2631,528700.0
2008-11-03 10:55:00,49.98,50.03,49.69,49.82,270600.0,29.2573,29.2865,29.0875,29.1636,270600.0
2008-11-03 11:00:00,49.82,49.97,49.6,49.61,464100.0,29.1636,29.2514,29.0348,29.0407,464100.0
2008-11-03 11:05:00,49.6,49.72,49.51,49.67,250200.0,29.0348,29.1051,28.9821,29.0758,250200.0
2008-11-03 11:10:00,49.66,49.84,49.61,49.61,321700.0,29.0699,29.1753,29.0407,29.0407,321700.0
2008-11-03 11:15:00,49.61,49.79,49.52,49.68,434800.0,29.0407,29.146,28.988,29.0816,434800.0
2008-11-03 11:20:00,49.69,49.91,49.65,49.67,200600.0,29.0875,29.2163,29.0641,29.0758,200600.0
2008-11-03 11:25:00,49.68,49.84,49.63,49.74,365000.0,29.0816,29.1753,29.0524,29.1168,365000.0
2008-11-03 11:30:00,49.71,49.81,49.67,49.77,146800.0,29.0992,29.1577,29.0758,29.1343,146800.0
2008-11-03 11:35:00,49.74,49.97,49.74,49.92,112100.0,29.1168,29.2514,29.1168,29.2221,112100.0
2008-11-03 11:40:00,49.92,50.11,49.88,50.01,270700.0,29.2221,29.3334,29.1987,29.2748,270700.0
2008-11-03 11:45:00,50.01,50.04,49.91,49.94,127800.0,29.2748,29.2924,29.2163,29.2338,127800.0
2008-11-03 11:50:00,49.93,50.18,49.88,50.14,185900.0,29.228,29.3743,29.1987,29.3509,185900.0
2008-11-03 11:55:00,50.15,50.35,50.15,50.25,199600.0,29.3568,29.4739,29.3568,29.4153,199600.0
2008-11-03 12:00:00,50.26,50.27,50.14,50.21,270400.0,29.4212,29.427,29.3509,29.3919,270400.0
2008-11-03 12:05:00,50.22,50.25,50.06,50.06,120800.0,29.3978,29.4153,29.3041,29.3041,120800.0
2008-11-03 12:10:00,50.05,50.23,50.01,50.18,257800.0,29.2982,29.4036,29.2748,29.3743,257800.0
2008-11-03 12:15:00,50.16,50.21,50.0,50.11,219200.0,29.3626,29.3919,29.269,29.3334,219200.0
2008-11-03 12:20:00,50.1,50.11,49.88,49.92,138900.0,29.3275,29.3334,29.1987,29.2221,138900.0
2008-11-03 12:25:00,49.91,50.06,49.85,49.89,246900.0,29.2163,29.3041,29.1812,29.2046,246900.0
2008-11-03 12:30:00,49.89,50.03,49.84,49.93,166900.0,29.2046,29.2865,29.1753,29.228,166900.0
2008-11-03 12:35:00,49.94,49.97,49.76,49.78,127400.0,29.2338,29.2514,29.1285,29.1402,127400.0
2008-11-03 12:40:00,49.78,49.81,49.56,49.69,264100.0,29.1402,29.1577,29.0114,29.0875,264100.0
2008-11-03 12:45:00,49.69,49.77,49.58,49.62,201900.0,29.0875,29.1343,29.0231,29.0465,201900.0
2008-11-03 12:50:00,49.62,49.62,49.48,49.54,259600.0,29.0465,29.0465,28.9646,28.9997,259600.0
2008-11-03 12:55:00,49.54,49.63,49.45,49.58,222300.0,28.9997,29.0524,28.947,29.0231,222300.0
2008-11-03 13:00:00,49.57,49.73,49.55,49.73,410000.0,29.0173,29.1109,29.0055,29.1109,410000.0
2008-11-03 13:05:00,49.74,49.85,49.67,49.84,165400.0,29.1168,29.1812,29.0758,29.1753,165400.0
2008-11-03 13:10:00,49.83,50.0,49.83,49.87,255600.0,29.1695,29.269,29.1695,29.1929,255600.0
2008-11-03 13:15:00,49.87,49.93,49.66,49.68,205500.0,29.1929,29.228,29.0699,29.0816,205500.0
2008-11-03 13:20:00,49.69,49.83,49.64,49.78,190200.0,29.0875,29.1695,29.0582,29.1402,190200.0
2008-11-03 13:25:00,49.77,49.82,49.61,49.64,180100.0,29.1343,29.1636,29.0407,29.0582,180100.0
2008-11-03 13:30:00,49.65,49.67,49.54,49.59,193000.0,29.0641,29.0758,28.9997,29.029,193000.0
2008-11-03 13:35:00,49.61,49.8,49.59,49.76,148100.0,29.0407,29.1519,29.029,29.1285,148100.0
2008-11-03 13:40:00,49.74,49.85,49.64,49.67,128500.0,29.1168,29.1812,29.0582,29.0758,128500.0
2008-11-03 13:45:00,49.65,49.68,49.5,49.55,156800.0,29.0641,29.0816,28.9763,29.0055,156800.0
2008-11-03 13:50:00,49.54,49.57,49.46,49.5,179400.0,28.9997,29.0173,28.9529,28.9763,179400.0
2008-11-03 13:55:00,49.49,49.5,49.26,49.41,478800.0,28.9704,28.9763,28.8358,28.9236,478800.0
2008-11-03 14:00:00,49.38,49.43,49.17,49.26,383600.0,28.906,28.9353,28.7831,28.8358,383600.0
2008-11-03 14:05:00,49.26,49.5,49.23,49.42,351200.0,28.8358,28.9763,28.8182,28.9295,351200.0
2008-11-03 14:10:00,49.41,49.42,49.21,49.22,393200.0,28.9236,28.9295,28.8065,28.8124,393200.0
2008-11-03 14:15:00,49.22,49.24,49.02,49.04,386900.0,28.8124,28.8241,28.6953,28.707,386900.0
2008-11-03 14:20:00,49.04,49.23,49.0,49.12,350400.0,28.707,28.8182,28.6836,28.7538,350400.0
2008-11-03 14:25:00,49.07,49.22,48.93,49.22,387500.0,28.7246,28.8124,28.6426,28.8124,387500.0
2008-11-03 14:30:00,49.21,49.3,49.11,49.12,381800.0,28.8065,28.8592,28.748,28.7538,381800.0
2008-11-03 14:35:00,49.12,49.38,49.11,49.27,309600.0,28.7538,28.906,28.748,28.8416,309600.0
2008-11-03 14:40:00,49.27,49.3,49.15,49.28,185600.0,28.8416,28.8592,28.7714,28.8475,185600.0
2008-11-03 14:45:00,49.27,49.57,49.27,49.52,366100.0,28.8416,29.0173,28.8416,28.988,366100.0
2008-11-03 14:50:00,49.52,49.54,49.29,49.42,383200.0,28.988,28.9997,28.8534,28.9295,383200.0
2008-11-03 14:55:00,49.42,49.51,49.16,49.19,166600.0,28.9295,28.9821,28.7773,28.7948,166600.0
2008-11-03 15:00:00,49.2,49.23,48.93,48.95,326900.0,28.8007,28.8182,28.6426,28.6543,326900.0
2008-11-03 15:05:00,48.95,49.16,48.9,49.13,407800.0,28.6543,28.7773,28.6251,28.7597,407800.0
2008-11-03 15:10:00,49.13,49.3,49.03,49.11,285200.0,28.7597,28.8592,28.7012,28.748,285200.0
2008-11-03 15:15:00,49.1,49.39,49.08,49.38,263800.0,28.7421,28.9119,28.7304,28.906,263800.0
2008-11-03 15:20:00,49.4,49.45,49.08,49.31,442500.0,28.9177,28.947,28.7304,28.8651,442500.0
2008-11-03 15:25:00,49.29,49.44,49.2,49.43,284900.0,28.8534,28.9412,28.8007,28.9353,284900.0
2008-11-03 15:30:00,49.43,49.67,49.36,49.67,346500.0,28.9353,29.0758,28.8943,29.0758,346500.0
2008-11-03 15:35:00,49.65,49.77,49.64,49.74,323500.0,29.0641,29.1343,29.0582,29.1168,323500.0
2008-11-03 15:40:00,49.73,49.95,49.73,49.75,661500.0,29.1109,29.2397,29.1109,29.1226,661500.0
2008-11-03 15:45:00,49.74,50.04,49.73,49.93,438300.0,29.1168,29.2924,29.1109,29.228,438300.0
2008-11-03 15:50:00,49.92,49.99,49.73,49.75,534800.0,29.2221,29.2631,29.1109,29.1226,534800.0
2008-11-03 15:55:00,49.76,49.79,49.54,49.72,760000.0,29.1285,29.146,28.9997,29.1051,760000.0
2008-11-03 16:00:00,49.73,50.23,49.73,49.94,98100.0,29.1109,29.4036,29.1109,29.2338,98100.0
2008-11-03 16:05:00,49.89,49.94,49.77,49.94,14800.0,29.2046,29.2338,29.1343,29.2338,14800.0
2008-11-03 16:10:00,49.97,50.04,49.95,50.04,58700.0,29.2514,29.2924,29.2397,29.2924,58700.0
2008-11-04 09:30:00,50.91,51.4,50.91,51.26,642800.0,29.8017,30.0885,29.8017,30.0065,642800.0
2008-11-04 09:35:00,51.25,51.57,51.25,51.54,601900.0,30.0007,30.188,30.0007,30.1705,601900.0
2008-11-04 09:40:00,51.55,51.63,51.25,51.53,955100.0,30.1763,30.2231,30.0007,30.1646,955100.0
2008-11-04 09:45:00,51.52,51.79,51.43,51.64,1042700.0,30.1587,30.3168,30.1061,30.229,1042700.0
2008-11-04 09:50:00,51.64,51.85,51.53,51.78,611300.0,30.229,30.3519,30.1646,30.3109,611300.0
2008-11-04 09:55:00,51.8,51.9,51.48,51.6,514400.0,30.3227,30.3812,30.1353,30.2056,514400.0
2008-11-04 10:00:00,51.59,51.72,51.35,51.62,408900.0,30.1997,30.2758,30.0592,30.2173,408900.0
2008-11-04 10:05:00,51.62,51.67,51.46,51.55,229400.0,30.2173,30.2466,30.1236,30.1763,229400.0
2008-11-04 10:10:00,51.55,51.78,51.55,51.78,295200.0,30.1763,30.3109,30.1763,30.3109,295200.0
2008-11-04 10:15:00,51.78,51.96,51.66,51.94,333800.0,30.3109,30.4163,30.2407,30.4046,333800.0
2008-11-04 10:20:00,51.94,52.15,51.93,52.15,575700.0,30.4046,30.5275,30.3988,30.5275,575700.0
2008-11-04 10:25:00,52.17,52.36,52.1,52.31,526600.0,30.5392,30.6505,30.4983,30.6212,526600.0
2008-11-04 10:30:00,52.3,52.58,52.24,52.56,652600.0,30.6153,30.7792,30.5802,30.7675,652600.0
2008-11-04 10:35:00,52.56,52.6,52.41,52.47,664600.0,30.7675,30.791,30.6797,30.7149,664600.0
2008-11-04 10:40:00,52.47,52.48,52.23,52.37,467200.0,30.7149,30.7207,30.5744,30.6563,467200.0
2008-11-04 10:45:00,52.37,52.59,52.36,52.52,457000.0,30.6563,30.7851,30.6505,30.7441,457000.0
2008-11-04 10:50:00,52.51,52.74,52.46,52.64,413900.0,30.7383,30.8729,30.709,30.8144,413900.0
2008-11-04 10:55:00,52.63,52.68,52.48,52.58,440300.0,30.8085,30.8378,30.7207,30.7792,440300.0
2008-11-04 11:00:00,52.59,53.05,52.59,53.05,683300.0,30.7851,31.0544,30.7851,31.0544,683300.0
2008-11-04 11:05:00,53.05,53.07,52.69,52.74,383100.0,31.0544,31.0661,30.8436,30.8729,383100.0
2008-11-04 11:10:00,52.75,52.85,52.6,52.65,472000.0,30.8788,30.9373,30.791,30.8202,472000.0
2008-11-04 11:15:00,52.65,52.85,52.64,52.71,294900.0,30.8202,30.9373,30.8144,30.8553,294900.0
2008-11-04 11:20:00,52.69,52.69,52.55,52.59,309400.0,30.8436,30.8436,30.7617,30.7851,309400.0
2008-11-04 11:25:00,52.6,52.65,52.5,52.59,360500.0,30.791,30.8202,30.7324,30.7851,360500.0
2008-11-04 11:30:00,52.58,52.71,52.56,52.67,219500.0,30.7792,30.8553,30.7675,30.8319,219500.0
2008-11-04 11:35:00,52.69,52.77,52.66,52.71,343000.0,30.8436,30.8905,30.8261,30.8553,343000.0
2008-11-04 11:40:00,52.71,52.77,52.61,52.75,209700.0,30.8553,30.8905,30.7968,30.8788,209700.0
2008-11-04 11:45:00,52.75,52.9,52.68,52.9,308900.0,30.8788,30.9666,30.8378,30.9666,308900.0
2008-11-04 11:50:00,52.89,53.08,52.86,52.94,381200.0,30.9607,31.0719,30.9432,30.99,381200.0
2008-11-04 11:55:00,52.92,53.01,52.78,52.8,265600.0,30.9783,31.031,30.8963,30.908,265600.0
2008-11-04 12:00:00,52.79,52.89,52.61,52.61,413000.0,30.9022,30.9607,30.7968,30.7968,413000.0
2008-11-04 12:05:00,52.62,52.7,52.58,52.61,226800.0,30.8027,30.8495,30.7792,30.7968,226800.0
2008-11-04 12:10:00,52.61,52.83,52.54,52.73,443400.0,30.7968,30.9256,30.7558,30.8671,443400.0
2008-11-04 12:15:00,52.74,52.87,52.71,52.71,212000.0,30.8729,30.949,30.8553,30.8553,212000.0
2008-11-04 12:20:00,52.72,52.91,52.71,52.89,225800.0,30.8612,30.9724,30.8553,30.9607,225800.0
2008-11-04 12:25:00,52.89,52.96,52.67,52.68,237400.0,30.9607,31.0017,30.8319,30.8378,237400.0
2008-11-04 12:30:00,52.68,52.68,52.57,52.61,194100.0,30.8378,30.8378,30.7734,30.7968,194100.0
2008-11-04 12:35:00,52.61,52.76,52.59,52.7,277700.0,30.7968,30.8846,30.7851,30.8495,277700.0
2008-11-04 12:40:00,52.69,52.69,52.46,52.49,240500.0,30.8436,30.8436,30.709,30.7266,240500.0
2008-11-04 12:45:00,52.51,52.63,52.48,52.55,127100.0,30.7383,30.8085,30.7207,30.7617,127100.0
2008-11-04 12:50:00,52.56,52.6,52.53,52.58,138000.0,30.7675,30.791,30.75,30.7792,138000.0
2008-11-04 12:55:00,52.57,52.57,52.42,52.54,123200.0,30.7734,30.7734,30.6856,30.7558,123200.0
2008-11-04 13:00:00,52.54,52.69,52.51,52.61,118000.0,30.7558,30.8436,30.7383,30.7968,118000.0
2008-11-04 13:05:00,52.59,52.61,52.5,52.53,102600.0,30.7851,30.7968,30.7324,30.75,102600.0
2008-11-04 13:10:00,52.52,52.53,52.27,52.43,192300.0,30.7441,30.75,30.5978,30.6914,192300.0
2008-11-04 13:15:00,52.42,52.67,52.39,52.6,372500.0,30.6856,30.8319,30.668,30.791,372500.0
2008-11-04 13:20:00,52.59,52.77,52.54,52.77,215600.0,30.7851,30.8905,30.7558,30.8905,215600.0
2008-11-04 13:25:00,52.77,52.9,52.68,52.87,118600.0,30.8905,30.9666,30.8378,30.949,118600.0
2008-11-04 13:30:00,52.87,52.89,52.67,52.86,202300.0,30.949,30.9607,30.8319,30.9432,202300.0
2008-11-04 13:35:00,52.87,52.94,52.73,52.92,243100.0,30.949,30.99,30.8671,30.9783,243100.0
2008-11-04 13:40:00,52.94,53.12,52.91,53.0,398800.0,30.99,31.0954,30.9724,31.0251,398800.0
2008-11-04 13:45:00,52.98,53.14,52.9,52.9,330500.0,31.0134,31.1071,30.9666,30.9666,330500.0
2008-11-04 13:50:00,52.9,53.04,52.82,52.83,326100.0,30.9666,31.0485,30.9197,30.9256,326100.0
2008-11-04 13:55:00,52.82,53.01,52.81,52.91,211600.0,30.9197,31.031,30.9139,30.9724,211600.0
2008-11-04 14:00:00,52.92,52.92,52.58,52.69,415800.0,30.9783,30.9783,30.7792,30.8436,415800.0
2008-11-04 14:05:00,52.69,52.71,52.38,52.48,490900.0,30.8436,30.8553,30.6622,30.7207,490900.0
2008-11-04 14:10:00,52.48,52.54,52.39,52.4,471900.0,30.7207,30.7558,30.668,30.6739,471900.0
2008-11-04 14:15:00,52.39,52.45,52.25,52.34,419200.0,30.668,30.7031,30.5861,30.6388,419200.0
2008-11-04 14:20:00,52.34,52.39,52.1,52.11,424900.0,30.6388,30.668,30.4983,30.5041,424900.0
2008-11-04 14:25:00,52.1,52.44,52.09,52.39,436300.0,30.4983,30.6973,30.4924,30.668,436300.0
2008-11-04 14:30:00,52.39,52.44,52.25,52.41,237700.0,30.668,30.6973,30.5861,30.6797,237700.0
2008-11-04 14:35:00,52.41,52.47,52.29,52.39,280000.0,30.6797,30.7149,30.6095,30.668,280000.0
2008-11-04 14:40:00,52.4,52.5,52.34,52.39,294900.0,30.6739,30.7324,30.6388,30.668,294900.0
2008-11-04 14:45:00,52.39,52.39,52.09,52.1,345300.0,30.668,30.668,30.4924,30.4983,345300.0
2008-11-04 14:50:00,52.09,52.09,51.72,51.73,616600.0,30.4924,30.4924,30.2758,30.2817,616600.0
2008-11-04 14:55:00,51.74,51.96,51.69,51.87,626100.0,30.2875,30.4163,30.2583,30.3636,626100.0
2008-11-04 15:00:00,51.87,51.96,51.54,51.62,425800.0,30.3636,30.4163,30.1705,30.2173,425800.0
2008-11-04 15:05:00,51.62,52.04,51.59,51.86,356900.0,30.2173,30.4631,30.1997,30.3578,356900.0
2008-11-04 15:10:00,51.87,52.11,51.73,52.05,346400.0,30.3636,30.5041,30.2817,30.469,346400.0
2008-11-04 15:15:00,52.06,52.16,51.98,52.11,373400.0,30.4749,30.5334,30.428,30.5041,373400.0
2008-11-04 15:20:00,52.1,52.3,51.93,52.29,354600.0,30.4983,30.6153,30.3988,30.6095,354600.0
2008-11-04 15:25:00,52.3,52.34,52.12,52.14,351200.0,30.6153,30.6388,30.51,30.5217,351200.0
2008-11-04 15:30:00,52.15,52.66,52.14,52.65,689600.0,30.5275,30.8261,30.5217,30.8202,689600.0
2008-11-04 15:35:00,52.65,52.81,52.48,52.71,661900.0,30.8202,30.9139,30.7207,30.8553,661900.0
2008-11-04 15:40:00,52.72,53.02,52.69,52.98,748500.0,30.8612,31.0368,30.8436,31.0134,748500.0
2008-11-04 15:45:00,52.96,53.29,52.96,53.04,1059100.0,31.0017,31.1949,31.0017,31.0485,1059100.0
2008-11-04 15:50:00,53.03,53.13,52.54,52.7,1058800.0,31.0427,31.1012,30.7558,30.8495,1058800.0
2008-11-04 15:55:00,52.69,53.3,52.66,53.22,1413600.0,30.8436,31.2007,30.8261,31.1539,1413600.0
2008-11-04 16:00:00,53.3,53.3,52.67,53.09,141500.0,31.2007,31.2007,30.8319,31.0778,141500.0
2008-11-04 16:05:00,53.07,53.2,53.05,53.15,36800.0,31.0661,31.1422,31.0544,31.1129,36800.0
2008-11-04 16:10:00,53.11,53.24,53.1,53.2,24200.0,31.0895,31.1656,31.0836,31.1422,24200.0
2008-11-05 09:30:00,51.65,51.71,51.2,51.49,603400.0,30.2348,30.27,29.9714,30.1412,603400.0
2008-11-05 09:35:00,51.48,51.57,51.15,51.5,476000.0,30.1353,30.188,29.9422,30.147,476000.0
2008-11-05 09:40:00,51.49,51.54,51.11,51.21,680000.0,30.1412,30.1705,29.9187,29.9773,680000.0
2008-11-05 09:45:00,51.2,51.54,51.09,51.49,719600.0,29.9714,30.1705,29.907,30.1412,719600.0
2008-11-05 09:50:00,51.46,51.83,51.43,51.7,501800.0,30.1236,30.3402,30.1061,30.2641,501800.0
2008-11-05 09:55:00,51.7,51.83,51.51,51.74,505800.0,30.2641,30.3402,30.1529,30.2875,505800.0
2008-11-05 10:00:00,51.74,52.43,51.57,52.35,982200.0,30.2875,30.6914,30.188,30.6446,982200.0
2008-11-05 10:05:00,52.36,52.57,52.04,52.54,806900.0,30.6505,30.7734,30.4631,30.7558,806900.0
2008-11-05 10:10:00,52.54,52.76,52.2,52.48,944600.0,30.7558,30.8846,30.5568,30.7207,944600.0
2008-11-05 10:15:00,52.47,52.83,52.39,52.67,512900.0,30.7149,30.9256,30.668,30.8319,512900.0
2008-11-05 10:20:00,52.67,53.05,52.66,52.94,466300.0,30.8319,31.0544,30.8261,30.99,466300.0
2008-11-05 10:25:00,52.94,52.95,52.74,52.94,466100.0,30.99,30.9958,30.8729,30.99,466100.0
2008-11-05 10:30:00,52.95,53.3,52.95,53.04,663300.0,30.9958,31.2007,30.9958,31.0485,663300.0
2008-11-05 10:35:00,53.04,53.28,52.66,52.75,1301300.0,31.0485,31.189,30.8261,30.8788,1301300.0
2008-11-05 10:40:00,52.75,52.88,52.46,52.62,630900.0,30.8788,30.9549,30.709,30.8027,630900.0
2008-11-05 10:45:00,52.62,53.15,52.51,53.15,534200.0,30.8027,31.1129,30.7383,31.1129,534200.0
2008-11-05 10:50:00,53.16,53.18,52.83,52.96,544100.0,31.1188,31.1305,30.9256,31.0017,544100.0
2008-11-05 10:55:00,52.96,53.04,52.52,52.56,399800.0,31.0017,31.0485,30.7441,30.7675,399800.0
2008-11-05 11:00:00,52.54,52.75,52.49,52.49,214800.0,30.7558,30.8788,30.7266,30.7266,214800.0
2008-11-05 11:05:00,52.5,52.57,52.28,52.33,405300.0,30.7324,30.7734,30.6036,30.6329,405300.0
2008-11-05 11:10:00,52.32,52.33,52.1,52.26,584700.0,30.6271,30.6329,30.4983,30.5919,584700.0
2008-11-05 11:15:00,52.25,52.26,51.95,52.06,461600.0,30.5861,30.5919,30.4105,30.4749,461600.0
2008-11-05 11:20:00,52.06,52.09,51.7,51.71,674400.0,30.4749,30.4924,30.2641,30.27,674400.0
2008-11-05 11:25:00,51.72,51.81,51.59,51.8,671600.0,30.2758,30.3285,30.1997,30.3227,671600.0
2008-11-05 11:30:00,51.8,51.85,51.63,51.8,450600.0,30.3227,30.3519,30.2231,30.3227,450600.0
2008-11-05 11:35:00,51.81,51.83,51.52,51.67,562900.0,30.3285,30.3402,30.1587,30.2466,562900.0
2008-11-05 11:40:00,51.66,52.01,51.66,51.89,578700.0,30.2407,30.4456,30.2407,30.3753,578700.0
2008-11-05 11:45:00,51.89,51.91,51.6,51.83,709700.0,30.3753,30.387,30.2056,30.3402,709700.0
2008-11-05 11:50:00,51.82,52.01,51.68,51.98,552700.0,30.3344,30.4456,30.2524,30.428,552700.0
2008-11-05 11:55:00,51.98,52.12,51.81,52.12,327100.0,30.428,30.51,30.3285,30.51,327100.0
2008-11-05 12:00:00,52.13,52.2,51.92,52.0,320500.0,30.5158,30.5568,30.3929,30.4397,320500.0
2008-11-05 12:05:00,52.0,52.11,51.94,51.99,194400.0,30.4397,30.5041,30.4046,30.4339,194400.0
2008-11-05 12:10:00,51.99,52.01,51.72,51.75,275000.0,30.4339,30.4456,30.2758,30.2934,275000.0
2008-11-05 12:15:00,51.73,51.79,51.55,51.77,418400.0,30.2817,30.3168,30.1763,30.3051,418400.0
2008-11-05 12:20:00,51.75,52.01,51.75,51.94,258500.0,30.2934,30.4456,30.2934,30.4046,258500.0
2008-11-05 12:25:00,51.92,52.02,51.52,51.59,303400.0,30.3929,30.4514,30.1587,30.1997,303400.0
2008-11-05 12:30:00,51.59,51.83,51.52,51.79,229900.0,30.1997,30.3402,30.1587,30.3168,229900.0
2008-11-05 12:35:00,51.78,51.8,51.41,51.44,381300.0,30.3109,30.3227,30.0944,30.1119,381300.0
2008-11-05 12:40:00,51.45,51.54,51.24,51.47,516800.0,30.1178,30.1705,29.9948,30.1295,516800.0
2008-11-05 12:45:00,51.46,51.61,51.42,51.48,379200.0,30.1236,30.2114,30.1002,30.1353,379200.0
2008-11-05 12:50:00,51.47,51.48,51.28,51.38,447700.0,30.1295,30.1353,30.0183,30.0768,447700.0
2008-11-05 12:55:00,51.37,51.62,51.34,51.55,269500.0,30.0709,30.2173,30.0534,30.1763,269500.0
2008-11-05 13:00:00,51.56,51.58,51.37,51.47,316600.0,30.1822,30.1939,30.0709,30.1295,316600.0
2008-11-05 13:05:00,51.47,51.59,51.3,51.53,385900.0,30.1295,30.1997,30.03,30.1646,385900.0
2008-11-05 13:10:00,51.54,51.77,51.53,51.75,217700.0,30.1705,30.3051,30.1646,30.2934,217700.0
2008-11-05 13:15:00,51.77,51.81,51.63,51.78,197500.0,30.3051,30.3285,30.2231,30.3109,197500.0
2008-11-05 13:20:00,51.78,51.78,51.35,51.5,274400.0,30.3109,30.3109,30.0592,30.147,274400.0
2008-11-05 13:25:00,51.5,51.63,51.37,51.58,423400.0,30.147,30.2231,30.0709,30.1939,423400.0
2008-11-05 13:30:00,51.58,51.63,51.31,51.38,464000.0,30.1939,30.2231,30.0358,30.0768,464000.0
2008-11-05 13:35:00,51.37,51.44,51.2,51.33,507400.0,30.0709,30.1119,29.9714,30.0475,507400.0
2008-11-05 13:40:00,51.33,51.83,51.24,51.74,410700.0,30.0475,30.3402,29.9948,30.2875,410700.0
2008-11-05 13:45:00,51.74,51.84,51.57,51.7,301600.0,30.2875,30.3461,30.188,30.2641,301600.0
2008-11-05 13:50:00,51.7,51.89,51.62,51.66,383400.0,30.2641,30.3753,30.2173,30.2407,383400.0
2008-11-05 13:55:00,51.67,51.71,51.49,51.64,435700.0,30.2466,30.27,30.1412,30.229,435700.0
2008-11-05 14:00:00,51.64,51.84,51.56,51.68,345700.0,30.229,30.3461,30.1822,30.2524,345700.0
2008-11-05 14:05:00,51.67,51.68,51.47,51.55,585000.0,30.2466,30.2524,30.1295,30.1763,585000.0
2008-11-05 14:10:00,51.54,51.72,51.46,51.65,269300.0,30.1705,30.2758,30.1236,30.2348,269300.0
2008-11-05 14:15:00,51.63,51.81,51.56,51.65,448900.0,30.2231,30.3285,30.1822,30.2348,448900.0
2008-11-05 14:20:00,51.65,51.68,51.38,51.49,492100.0,30.2348,30.2524,30.0768,30.1412,492100.0
2008-11-05 14:25:00,51.48,51.66,51.42,51.6,369800.0,30.1353,30.2407,30.1002,30.2056,369800.0
2008-11-05 14:30:00,51.62,51.98,51.55,51.89,748000.0,30.2173,30.428,30.1763,30.3753,748000.0
2008-11-05 14:35:00,51.89,51.92,51.55,51.7,443500.0,30.3753,30.3929,30.1763,30.2641,443500.0
2008-11-05 14:40:00,51.7,51.81,51.59,51.77,213000.0,30.2641,30.3285,30.1997,30.3051,213000.0
2008-11-05 14:45:00,51.77,51.87,51.68,51.8,459000.0,30.3051,30.3636,30.2524,30.3227,459000.0
2008-11-05 14:50:00,51.8,51.92,51.65,51.88,463700.0,30.3227,30.3929,30.2348,30.3695,463700.0
2008-11-05 14:55:00,51.87,51.95,51.75,51.79,371400.0,30.3636,30.4105,30.2934,30.3168,371400.0
2008-11-05 15:00:00,51.8,52.01,51.76,51.92,299900.0,30.3227,30.4456,30.2992,30.3929,299900.0
2008-11-05 15:05:00,51.93,52.16,51.83,51.85,556800.0,30.3988,30.5334,30.3402,30.3519,556800.0
2008-11-05 15:10:00,51.85,51.96,51.58,51.59,579800.0,30.3519,30.4163,30.1939,30.1997,579800.0
2008-11-05 15:15:00,51.58,51.61,51.36,51.47,645900.0,30.1939,30.2114,30.0651,30.1295,645900.0
2008-11-05 15:20:00,51.47,51.55,51.11,51.27,614300.0,30.1295,30.1763,29.9187,30.0124,614300.0
2008-11-05 15:25:00,51.27,51.4,51.1,51.31,543500.0,30.0124,30.0885,29.9129,30.0358,543500.0
2008-11-05 15:30:00,51.33,51.34,50.87,51.1,784500.0,30.0475,30.0534,29.7783,29.9129,784500.0
2008-11-05 15:35:00,51.1,51.19,50.65,50.68,659900.0,29.9129,29.9656,29.6495,29.667,659900.0
2008-11-05 15:40:00,50.68,51.11,50.61,51.1,906100.0,29.667,29.9187,29.6261,29.9129,906100.0
2008-11-05 15:45:00,51.11,51.65,51.0,51.43,1096300.0,29.9187,30.2348,29.8543,30.1061,1096300.0
2008-11-05 15:50:00,51.45,51.51,50.8,50.8,979000.0,30.1178,30.1529,29.7373,29.7373,979000.0
2008-11-05 15:55:00,50.79,50.91,50.44,50.56,1658800.0,29.7314,29.8017,29.5265,29.5968,1658800.0
2008-11-05 16:00:00,50.5,50.63,50.4,50.42,131900.0,29.5617,29.6378,29.5031,29.5148,131900.0
2008-11-05 16:05:00,50.42,50.47,50.41,50.43,69100.0,29.5148,29.5441,29.509,29.5207,69100.0
2008-11-05 16:10:00,50.41,50.9,50.4,50.45,100900.0,29.509,29.7958,29.5031,29.5324,100900.0
2008-11-06 09:30:00,50.15,50.47,49.92,50.45,330400.0,29.3568,29.5441,29.2221,29.5324,330400.0
2008-11-06 09:35:00,50.44,50.61,50.12,50.14,430500.0,29.5265,29.6261,29.3392,29.3509,430500.0
2008-11-06 09:40:00,50.14,50.27,49.8,50.11,904500.0,29.3509,29.427,29.1519,29.3334,904500.0
2008-11-06 09:45:00,50.11,50.2,49.49,49.54,829500.0,29.3334,29.386,28.9704,28.9997,829500.0
2008-11-06 09:50:00,49.53,49.54,49.0,49.32,1010600.0,28.9938,28.9997,28.6836,28.8709,1010600.0
2008-11-06 09:55:00,49.33,49.44,48.99,49.02,1105600.0,28.8768,28.9412,28.6777,28.6953,1105600.0
2008-11-06 10:00:00,49.0,49.01,48.67,48.91,718500.0,28.6836,28.6894,28.4904,28.6309,718500.0
2008-11-06 10:05:00,48.92,49.11,48.78,49.07,633100.0,28.6368,28.748,28.5548,28.7246,633100.0
2008-11-06 10:10:00,49.07,49.14,48.79,48.81,770400.0,28.7246,28.7655,28.5607,28.5724,770400.0
2008-11-06 10:15:00,48.81,49.14,48.79,49.12,1029700.0,28.5724,28.7655,28.5607,28.7538,1029700.0
2008-11-06 10:20:00,49.13,49.15,48.89,49.1,769300.0,28.7597,28.7714,28.6192,28.7421,769300.0
2008-11-06 10:25:00,49.11,49.11,48.56,48.72,822000.0,28.748,28.748,28.426,28.5197,822000.0
2008-11-06 10:30:00,48.74,48.78,48.38,48.48,1084100.0,28.5314,28.5548,28.3207,28.3792,1084100.0
2008-11-06 10:35:00,48.48,48.93,48.37,48.67,1303900.0,28.3792,28.6426,28.3148,28.4904,1303900.0
2008-11-06 10:40:00,48.67,48.67,48.25,48.29,700900.0,28.4904,28.4904,28.2446,28.268,700900.0
2008-11-06 10:45:00,48.27,48.57,48.26,48.48,562900.0,28.2563,28.4319,28.2504,28.3792,562900.0
2008-11-06 10:50:00,48.48,48.58,48.26,48.51,830600.0,28.3792,28.4377,28.2504,28.3968,830600.0
2008-11-06 10:55:00,48.52,48.66,48.37,48.65,517800.0,28.4026,28.4846,28.3148,28.4787,517800.0
2008-11-06 11:00:00,48.65,48.73,48.44,48.5,756200.0,28.4787,28.5255,28.3558,28.3909,756200.0
2008-11-06 11:05:00,48.5,48.72,48.26,48.29,360300.0,28.3909,28.5197,28.2504,28.268,360300.0
2008-11-06 11:10:00,48.29,48.35,48.07,48.25,666500.0,28.268,28.3031,28.1392,28.2446,666500.0
2008-11-06 11:15:00,48.24,48.25,47.9,47.96,434100.0,28.2387,28.2446,28.0397,28.0748,434100.0
2008-11-06 11:20:00,47.95,47.97,47.76,47.92,522600.0,28.0689,28.0807,27.9577,28.0514,522600.0
2008-11-06 11:25:00,47.93,48.0,47.68,47.96,641000.0,28.0572,28.0982,27.9109,28.0748,641000.0
2008-11-06 11:30:00,47.99,48.13,47.88,47.88,460500.0,28.0924,28.1743,28.028,28.028,460500.0
2008-11-06 11:35:00,47.88,47.89,47.57,47.86,697200.0,28.028,28.0338,27.8465,28.0163,697200.0
2008-11-06 11:40:00,47.87,48.03,47.75,47.89,244000.0,28.0221,28.1158,27.9519,28.0338,244000.0
2008-11-06 11:45:00,47.9,48.28,47.87,48.16,377100.0,28.0397,28.2621,28.0221,28.1919,377100.0
2008-11-06 11:50:00,48.17,48.2,47.86,47.92,384000.0,28.1977,28.2153,28.0163,28.0514,384000.0
2008-11-06 11:55:00,47.92,48.11,47.8,47.81,200500.0,28.0514,28.1626,27.9811,27.987,200500.0
2008-11-06 12:00:00,47.8,47.9,47.56,47.8,417900.0,27.9811,28.0397,27.8406,27.9811,417900.0
2008-11-06 12:05:00,47.82,47.98,47.49,47.54,574800.0,27.9928,28.0865,27.7997,27.8289,574800.0
2008-11-06 12:10:00,47.54,47.94,47.53,47.89,281900.0,27.8289,28.0631,27.8231,28.0338,281900.0
2008-11-06 12:15:00,47.85,47.85,47.59,47.65,297100.0,28.0104,28.0104,27.8582,27.8933,297100.0
2008-11-06 12:20:00,47.65,47.75,47.28,47.28,747000.0,27.8933,27.9519,27.6767,27.6767,747000.0
2008-11-06 12:25:00,47.28,47.4,47.2,47.26,515100.0,27.6767,27.747,27.6299,27.665,515100.0
2008-11-06 12:30:00,47.26,47.41,47.09,47.37,405500.0,27.665,27.7528,27.5655,27.7294,405500.0
2008-11-06 12:35:00,47.37,47.5,47.26,47.39,555800.0,27.7294,27.8055,27.665,27.7411,555800.0
2008-11-06 12:40:00,47.4,47.48,47.24,47.38,374200.0,27.747,27.7938,27.6533,27.7353,374200.0
2008-11-06 12:45:00,47.38,47.52,47.26,47.51,348300.0,27.7353,27.8172,27.665,27.8114,348300.0
2008-11-06 12:50:00,47.5,47.71,47.49,47.55,415400.0,27.8055,27.9285,27.7997,27.8348,415400.0
2008-11-06 12:55:00,47.55,47.78,47.43,47.73,360200.0,27.8348,27.9694,27.7645,27.9402,360200.0
2008-11-06 13:00:00,47.74,47.81,47.41,47.55,338700.0,27.946,27.987,27.7528,27.8348,338700.0
2008-11-06 13:05:00,47.56,47.58,47.25,47.33,467500.0,27.8406,27.8524,27.6592,27.706,467500.0
2008-11-06 13:10:00,47.35,47.47,47.16,47.31,275600.0,27.7177,27.788,27.6065,27.6943,275600.0
2008-11-06 13:15:00,47.31,47.34,47.08,47.21,376900.0,27.6943,27.7119,27.5597,27.6358,376900.0
2008-11-06 13:20:00,47.22,47.49,47.22,47.47,278100.0,27.6416,27.7997,27.6416,27.788,278100.0
2008-11-06 13:25:00,47.47,47.63,47.19,47.43,400600.0,27.788,27.8816,27.6241,27.7645,400600.0
2008-11-06 13:30:00,47.44,47.58,47.2,47.31,445700.0,27.7704,27.8524,27.6299,27.6943,445700.0
2008-11-06 13:35:00,47.31,47.4,47.12,47.31,434600.0,27.6943,27.747,27.5831,27.6943,434600.0
2008-11-06 13:40:00,47.31,47.31,47.04,47.14,399500.0,27.6943,27.6943,27.5362,27.5948,399500.0
2008-11-06 13:45:00,47.14,47.28,47.04,47.15,239500.0,27.5948,27.6767,27.5362,27.6006,239500.0
2008-11-06 13:50:00,47.15,47.36,47.07,47.35,353300.0,27.6006,27.7236,27.5538,27.7177,353300.0
2008-11-06 13:55:00,47.35,47.62,47.32,47.59,410900.0,27.7177,27.8758,27.7002,27.8582,410900.0
2008-11-06 14:00:00,47.59,48.0,47.5,47.78,830300.0,27.8582,28.0982,27.8055,27.9694,830300.0
2008-11-06 14:05:00,47.78,48.33,47.72,48.17,1054300.0,27.9694,28.2914,27.9343,28.1977,1054300.0
2008-11-06 14:10:00,48.16,48.26,47.83,47.91,739400.0,28.1919,28.2504,27.9987,28.0455,739400.0
2008-11-06 14:15:00,47.9,48.17,47.74,48.16,539100.0,28.0397,28.1977,27.946,28.1919,539100.0
2008-11-06 14:20:00,48.14,48.19,47.91,48.14,384900.0,28.1802,28.2094,28.0455,28.1802,384900.0
2008-11-06 14:25:00,48.13,48.16,47.49,47.66,716800.0,28.1743,28.1919,27.7997,27.8992,716800.0
2008-11-06 14:30:00,47.68,47.84,47.62,47.83,379900.0,27.9109,28.0046,27.8758,27.9987,379900.0
2008-11-06 14:35:00,47.83,48.49,47.72,48.42,619400.0,27.9987,28.385,27.9343,28.3441,619400.0
2008-11-06 14:40:00,48.44,48.64,48.18,48.62,708700.0,28.3558,28.4729,28.2036,28.4611,708700.0
2008-11-06 14:45:00,48.61,48.65,48.17,48.3,766400.0,28.4553,28.4787,28.1977,28.2738,766400.0
2008-11-06 14:50:00,48.3,48.57,48.13,48.16,739600.0,28.2738,28.4319,28.1743,28.1919,739600.0
2008-11-06 14:55:00,48.16,48.17,47.86,47.99,748600.0,28.1919,28.1977,28.0163,28.0924,748600.0
2008-11-06 15:00:00,48.0,48.22,47.67,47.72,912700.0,28.0982,28.227,27.905,27.9343,912700.0
2008-11-06 15:05:00,47.72,47.87,47.38,47.47,673100.0,27.9343,28.0221,27.7353,27.788,673100.0
2008-11-06 15:10:00,47.49,47.64,47.35,47.36,558400.0,27.7997,27.8875,27.7177,27.7236,558400.0
2008-11-06 15:15:00,47.36,47.69,47.35,47.64,647600.0,27.7236,27.9167,27.7177,27.8875,647600.0
2008-11-06 15:20:00,47.64,47.66,47.26,47.37,671700.0,27.8875,27.8992,27.665,27.7294,671700.0
2008-11-06 15:25:00,47.38,47.4,47.11,47.25,742200.0,27.7353,27.747,27.5772,27.6592,742200.0
2008-11-06 15:30:00,47.23,47.43,47.09,47.28,597400.0,27.6475,27.7645,27.5655,27.6767,597400.0
2008-11-06 15:35:00,47.28,47.47,47.03,47.05,780100.0,27.6767,27.788,27.5304,27.5421,780100.0
2008-11-06 15:40:00,47.05,47.68,47.0,47.37,1008500.0,27.5421,27.9109,27.5128,27.7294,1008500.0
2008-11-06 15:45:00,47.37,47.62,47.14,47.21,1287600.0,27.7294,27.8758,27.5948,27.6358,1287600.0
2008-11-06 15:50:00,47.21,47.45,47.16,47.22,1196300.0,27.6358,27.7763,27.6065,27.6416,1196300.0
2008-11-06 15:55:00,47.22,47.65,47.18,47.55,1333600.0,27.6416,27.8933,27.6182,27.8348,1333600.0
2008-11-06 16:00:00,47.59,47.62,46.76,47.4,60100.0,27.8582,27.8758,27.3723,27.747,60100.0
2008-11-06 16:05:00,47.4,47.42,47.15,47.25,24300.0,27.747,27.7587,27.6006,27.6592,24300.0
2008-11-06 16:10:00,47.26,47.5,47.14,47.4,18700.0,27.665,27.8055,27.5948,27.747,18700.0
2008-11-07 09:30:00,48.23,48.57,47.9,48.57,535000.0,28.2328,28.4319,28.0397,28.4319,535000.0
2008-11-07 09:35:00,48.57,48.81,48.36,48.4,1071100.0,28.4319,28.5724,28.3089,28.3324,1071100.0
2008-11-07 09:40:00,48.4,48.59,48.27,48.4,881700.0,28.3324,28.4436,28.2563,28.3324,881700.0
2008-11-07 09:45:00,48.41,48.68,48.07,48.2,622600.0,28.3382,28.4963,28.1392,28.2153,622600.0
2008-11-07 09:50:00,48.2,48.29,47.82,48.15,511600.0,28.2153,28.268,27.9928,28.186,511600.0
2008-11-07 09:55:00,48.16,48.42,48.08,48.28,516700.0,28.1919,28.3441,28.145,28.2621,516700.0
2008-11-07 10:00:00,48.29,49.0,48.28,48.94,716600.0,28.268,28.6836,28.2621,28.6485,716600.0
2008-11-07 10:05:00,48.94,49.27,48.92,49.22,621300.0,28.6485,28.8416,28.6368,28.8124,621300.0
2008-11-07 10:10:00,49.22,49.42,49.0,49.38,661000.0,28.8124,28.9295,28.6836,28.906,661000.0
2008-11-07 10:15:00,49.38,49.56,49.21,49.27,639900.0,28.906,29.0114,28.8065,28.8416,639900.0
2008-11-07 10:20:00,49.26,49.72,49.26,49.44,451800.0,28.8358,29.1051,28.8358,28.9412,451800.0
2008-11-07 10:25:00,49.45,49.67,49.16,49.31,491000.0,28.947,29.0758,28.7773,28.8651,491000.0
2008-11-07 10:30:00,49.32,49.45,49.11,49.25,571500.0,28.8709,28.947,28.748,28.8299,571500.0
2008-11-07 10:35:00,49.25,49.68,49.16,49.68,473700.0,28.8299,29.0816,28.7773,29.0816,473700.0
2008-11-07 10:40:00,49.67,49.67,49.45,49.54,411400.0,29.0758,29.0758,28.947,28.9997,411400.0
2008-11-07 10:45:00,49.51,49.66,49.03,49.03,383900.0,28.9821,29.0699,28.7012,28.7012,383900.0
2008-11-07 10:50:00,49.03,49.15,48.89,49.08,327600.0,28.7012,28.7714,28.6192,28.7304,327600.0
2008-11-07 10:55:00,49.1,49.2,48.79,48.86,270200.0,28.7421,28.8007,28.5607,28.6016,270200.0
2008-11-07 11:00:00,48.87,49.0,48.68,48.71,348000.0,28.6075,28.6836,28.4963,28.5138,348000.0
2008-11-07 11:05:00,48.73,48.89,48.39,48.45,392100.0,28.5255,28.6192,28.3265,28.3616,392100.0
2008-11-07 11:10:00,48.47,48.74,48.47,48.69,268700.0,28.3733,28.5314,28.3733,28.5021,268700.0
2008-11-07 11:15:00,48.71,48.9,48.58,48.8,443100.0,28.5138,28.6251,28.4377,28.5665,443100.0
2008-11-07 11:20:00,48.81,48.83,48.39,48.6,369900.0,28.5724,28.5841,28.3265,28.4494,369900.0
2008-11-07 11:25:00,48.63,48.63,48.1,48.22,635500.0,28.467,28.467,28.1567,28.227,635500.0
2008-11-07 11:30:00,48.24,48.43,48.12,48.41,737900.0,28.2387,28.3499,28.1685,28.3382,737900.0
2008-11-07 11:35:00,48.42,48.73,48.3,48.59,395900.0,28.3441,28.5255,28.2738,28.4436,395900.0
2008-11-07 11:40:00,48.59,48.85,48.44,48.83,449800.0,28.4436,28.5958,28.3558,28.5841,449800.0
2008-11-07 11:45:00,48.83,49.04,48.76,48.87,287800.0,28.5841,28.707,28.5431,28.6075,287800.0
2008-11-07 11:50:00,48.88,48.98,48.63,48.89,322900.0,28.6133,28.6719,28.467,28.6192,322900.0
2008-11-07 11:55:00,48.88,49.08,48.74,49.08,239300.0,28.6133,28.7304,28.5314,28.7304,239300.0
2008-11-07 12:00:00,49.06,49.22,48.95,49.2,253300.0,28.7187,28.8124,28.6543,28.8007,253300.0
2008-11-07 12:05:00,49.21,49.29,49.0,49.07,149000.0,28.8065,28.8534,28.6836,28.7246,149000.0
2008-11-07 12:10:00,49.07,49.17,48.92,48.97,129000.0,28.7246,28.7831,28.6368,28.666,129000.0
2008-11-07 12:15:00,48.97,49.03,48.82,48.87,271400.0,28.666,28.7012,28.5782,28.6075,271400.0
2008-11-07 12:20:00,48.87,48.97,48.7,48.97,256500.0,28.6075,28.666,28.508,28.666,256500.0
2008-11-07 12:25:00,48.97,49.16,48.89,48.89,219600.0,28.666,28.7773,28.6192,28.6192,219600.0
2008-11-07 12:30:00,48.88,49.0,48.69,48.72,225100.0,28.6133,28.6836,28.5021,28.5197,225100.0
2008-11-07 12:35:00,48.7,48.87,48.65,48.81,134900.0,28.508,28.6075,28.4787,28.5724,134900.0
2008-11-07 12:40:00,48.79,49.13,48.76,48.99,282400.0,28.5607,28.7597,28.5431,28.6777,282400.0
2008-11-07 12:45:00,49.01,49.19,48.96,48.97,167500.0,28.6894,28.7948,28.6602,28.666,167500.0
2008-11-07 12:50:00,48.98,49.13,48.96,49.01,253800.0,28.6719,28.7597,28.6602,28.6894,253800.0
2008-11-07 12:55:00,49.01,49.23,48.95,49.09,179400.0,28.6894,28.8182,28.6543,28.7363,179400.0
2008-11-07 13:00:00,49.09,49.26,49.06,49.13,158600.0,28.7363,28.8358,28.7187,28.7597,158600.0
2008-11-07 13:05:00,49.14,49.22,48.9,48.9,149700.0,28.7655,28.8124,28.6251,28.6251,149700.0
2008-11-07 13:10:00,48.91,49.03,48.75,48.94,301200.0,28.6309,28.7012,28.5372,28.6485,301200.0
2008-11-07 13:15:00,48.96,49.01,48.79,48.94,178500.0,28.6602,28.6894,28.5607,28.6485,178500.0
2008-11-07 13:20:00,48.95,49.05,48.84,49.05,167300.0,28.6543,28.7129,28.5899,28.7129,167300.0
2008-11-07 13:25:00,49.06,49.34,48.92,49.27,270200.0,28.7187,28.8826,28.6368,28.8416,270200.0
2008-11-07 13:30:00,49.28,49.36,49.05,49.05,182200.0,28.8475,28.8943,28.7129,28.7129,182200.0
2008-11-07 13:35:00,49.05,49.13,48.86,48.91,209800.0,28.7129,28.7597,28.6016,28.6309,209800.0
2008-11-07 13:40:00,48.91,48.91,48.72,48.76,884400.0,28.6309,28.6309,28.5197,28.5431,884400.0
2008-11-07 13:45:00,48.77,48.9,48.75,48.85,131600.0,28.549,28.6251,28.5372,28.5958,131600.0
2008-11-07 13:50:00,48.86,49.01,48.84,48.85,130600.0,28.6016,28.6894,28.5899,28.5958,130600.0
2008-11-07 13:55:00,48.86,49.12,48.81,49.11,145600.0,28.6016,28.7538,28.5724,28.748,145600.0
2008-11-07 14:00:00,49.11,49.15,48.85,49.04,418000.0,28.748,28.7714,28.5958,28.707,418000.0
2008-11-07 14:05:00,49.06,49.08,48.8,48.83,146700.0,28.7187,28.7304,28.5665,28.5841,146700.0
2008-11-07 14:10:00,48.83,48.92,48.8,48.92,166200.0,28.5841,28.6368,28.5665,28.6368,166200.0
2008-11-07 14:15:00,48.91,49.0,48.89,48.98,82500.0,28.6309,28.6836,28.6192,28.6719,82500.0
2008-11-07 14:20:00,48.97,49.03,48.84,48.84,654000.0,28.666,28.7012,28.5899,28.5899,654000.0
2008-11-07 14:25:00,48.85,48.99,48.81,48.92,465000.0,28.5958,28.6777,28.5724,28.6368,465000.0
2008-11-07 14:30:00,48.93,49.09,48.93,48.97,201400.0,28.6426,28.7363,28.6426,28.666,201400.0
2008-11-07 14:35:00,48.99,49.3,48.97,49.24,203900.0,28.6777,28.8592,28.666,28.8241,203900.0
2008-11-07 14:40:00,49.23,49.48,49.22,49.34,353000.0,28.8182,28.9646,28.8124,28.8826,353000.0
2008-11-07 14:45:00,49.35,49.54,49.3,49.31,350100.0,28.8885,28.9997,28.8592,28.8651,350100.0
2008-11-07 14:50:00,49.3,49.5,48.98,49.04,357000.0,28.8592,28.9763,28.6719,28.707,357000.0
2008-11-07 14:55:00,49.02,49.11,48.54,48.55,810000.0,28.6953,28.748,28.4143,28.4202,810000.0
2008-11-07 15:00:00,48.55,48.83,48.5,48.56,645600.0,28.4202,28.5841,28.3909,28.426,645600.0
2008-11-07 15:05:00,48.57,48.71,48.22,48.59,477300.0,28.4319,28.5138,28.227,28.4436,477300.0
2008-11-07 15:10:00,48.61,48.91,48.46,48.58,358100.0,28.4553,28.6309,28.3675,28.4377,358100.0
2008-11-07 15:15:00,48.57,48.85,48.35,48.35,473200.0,28.4319,28.5958,28.3031,28.3031,473200.0
2008-11-07 15:20:00,48.35,48.48,47.92,48.08,606100.0,28.3031,28.3792,28.0514,28.145,606100.0
2008-11-07 15:25:00,48.08,48.39,48.02,48.26,488500.0,28.145,28.3265,28.1099,28.2504,488500.0
2008-11-07 15:30:00,48.28,48.79,48.15,48.74,569500.0,28.2621,28.5607,28.186,28.5314,569500.0
2008-11-07 15:35:00,48.74,48.8,48.51,48.63,402000.0,28.5314,28.5665,28.3968,28.467,402000.0
2008-11-07 15:40:00,48.63,49.12,48.63,49.12,530700.0,28.467,28.7538,28.467,28.7538,530700.0
2008-11-07 15:45:00,49.12,49.32,48.89,49.03,611100.0,28.7538,28.8709,28.6192,28.7012,611100.0
2008-11-07 15:50:00,49.04,49.26,48.84,49.22,678800.0,28.707,28.8358,28.5899,28.8124,678800.0
2008-11-07 15:55:00,49.22,49.93,49.16,49.78,1294300.0,28.8124,29.228,28.7773,29.1402,1294300.0
2008-11-07 16:00:00,49.76,50.01,49.07,49.7,110500.0,29.1285,29.2748,28.7246,29.0934,110500.0
2008-11-07 16:05:00,49.75,49.75,49.75,49.75,10000.0,29.1226,29.1226,29.1226,29.1226,10000.0
2008-11-07 16:10:00,49.76,49.9,49.7,49.72,53900.0,29.1285,29.2104,29.0934,29.1051,53900.0
2008-11-10 09:30:00,51.34,51.91,51.29,51.78,627200.0,30.0534,30.387,30.0241,30.3109,627200.0
2008-11-10 09:35:00,51.78,51.8,51.3,51.38,834300.0,30.3109,30.3227,30.03,30.0768,834300.0
2008-11-10 09:40:00,51.39,51.7,51.34,51.58,763400.0,30.0826,30.2641,30.0534,30.1939,763400.0
2008-11-10 09:45:00,51.58,51.75,51.42,51.45,701400.0,30.1939,30.2934,30.1002,30.1178,701400.0
2008-11-10 09:50:00,51.45,51.57,51.35,51.53,449200.0,30.1178,30.188,30.0592,30.1646,449200.0
2008-11-10 09:55:00,51.52,51.67,51.32,51.62,766600.0,30.1587,30.2466,30.0417,30.2173,766600.0
2008-11-10 10:00:00,51.62,51.65,51.4,51.41,714700.0,30.2173,30.2348,30.0885,30.0944,714700.0
2008-11-10 10:05:00,51.41,51.44,51.26,51.36,668400.0,30.0944,30.1119,30.0065,30.0651,668400.0
2008-11-10 10:10:00,51.36,51.61,51.3,51.57,550800.0,30.0651,30.2114,30.03,30.188,550800.0
2008-11-10 10:15:00,51.58,51.61,51.33,51.45,629800.0,30.1939,30.2114,30.0475,30.1178,629800.0
2008-11-10 10:20:00,51.45,51.7,51.35,51.54,674700.0,30.1178,30.2641,30.0592,30.1705,674700.0
2008-11-10 10:25:00,51.54,51.7,51.3,51.46,708700.0,30.1705,30.2641,30.03,30.1236,708700.0
2008-11-10 10:30:00,51.46,51.54,51.13,51.24,875400.0,30.1236,30.1705,29.9304,29.9948,875400.0
2008-11-10 10:35:00,51.24,51.31,50.82,50.89,693200.0,29.9948,30.0358,29.749,29.79,693200.0
2008-11-10 10:40:00,50.89,51.09,50.83,51.03,535100.0,29.79,29.907,29.7548,29.8719,535100.0
2008-11-10 10:45:00,51.04,51.13,50.65,50.65,445300.0,29.8778,29.9304,29.6495,29.6495,445300.0
2008-11-10 10:50:00,50.66,50.93,50.6,50.62,454300.0,29.6553,29.8134,29.6202,29.6319,454300.0
2008-11-10 10:55:00,50.61,50.65,50.48,50.62,474900.0,29.6261,29.6495,29.55,29.6319,474900.0
2008-11-10 11:00:00,50.62,50.77,50.36,50.76,459300.0,29.6319,29.7197,29.4797,29.7139,459300.0
2008-11-10 11:05:00,50.76,50.76,50.35,50.55,915600.0,29.7139,29.7139,29.4739,29.5909,915600.0
2008-11-10 11:10:00,50.54,50.54,50.33,50.48,602900.0,29.5851,29.5851,29.4621,29.55,602900.0
2008-11-10 11:15:00,50.48,50.48,50.25,50.34,301900.0,29.55,29.55,29.4153,29.468,301900.0
2008-11-10 11:20:00,50.36,50.59,50.33,50.58,573700.0,29.4797,29.6143,29.4621,29.6085,573700.0
2008-11-10 11:25:00,50.57,50.76,50.57,50.66,419800.0,29.6026,29.7139,29.6026,29.6553,419800.0
2008-11-10 11:30:00,50.66,50.83,50.63,50.67,435300.0,29.6553,29.7548,29.6378,29.6612,435300.0
2008-11-10 11:35:00,50.67,50.68,50.34,50.47,359000.0,29.6612,29.667,29.468,29.5441,359000.0
2008-11-10 11:40:00,50.47,50.51,50.31,50.48,221400.0,29.5441,29.5675,29.4504,29.55,221400.0
2008-11-10 11:45:00,50.48,50.48,50.1,50.17,413900.0,29.55,29.55,29.3275,29.3685,413900.0
2008-11-10 11:50:00,50.16,50.19,49.73,49.74,466800.0,29.3626,29.3802,29.1109,29.1168,466800.0
2008-11-10 11:55:00,49.73,50.13,49.73,50.11,628000.0,29.1109,29.3451,29.1109,29.3334,628000.0
2008-11-10 12:00:00,50.11,50.2,50.0,50.19,306000.0,29.3334,29.386,29.269,29.3802,306000.0
2008-11-10 12:05:00,50.19,50.38,50.19,50.35,146900.0,29.3802,29.4914,29.3802,29.4739,146900.0
2008-11-10 12:10:00,50.34,50.51,50.27,50.43,241900.0,29.468,29.5675,29.427,29.5207,241900.0
2008-11-10 12:15:00,50.43,50.59,50.18,50.2,397000.0,29.5207,29.6143,29.3743,29.386,397000.0
2008-11-10 12:20:00,50.19,50.39,49.86,49.88,349100.0,29.3802,29.4973,29.187,29.1987,349100.0
2008-11-10 12:25:00,49.87,50.04,49.87,49.91,388000.0,29.1929,29.2924,29.1929,29.2163,388000.0
2008-11-10 12:30:00,49.91,50.14,49.88,50.0,700100.0,29.2163,29.3509,29.1987,29.269,700100.0
2008-11-10 12:35:00,49.97,50.0,49.57,49.67,762200.0,29.2514,29.269,29.0173,29.0758,762200.0
2008-11-10 12:40:00,49.68,49.74,49.53,49.71,447800.0,29.0816,29.1168,28.9938,29.0992,447800.0
2008-11-10 12:45:00,49.7,49.73,49.6,49.67,344600.0,29.0934,29.1109,29.0348,29.0758,344600.0
2008-11-10 12:50:00,49.66,49.7,49.2,49.21,477900.0,29.0699,29.0934,28.8007,28.8065,477900.0
2008-11-10 12:55:00,49.21,49.37,49.18,49.18,366700.0,28.8065,28.9002,28.789,28.789,366700.0
2008-11-10 13:00:00,49.19,49.54,49.03,49.08,824700.0,28.7948,28.9997,28.7012,28.7304,824700.0
2008-11-10 13:05:00,49.08,49.46,49.07,49.4,466300.0,28.7304,28.9529,28.7246,28.9177,466300.0
2008-11-10 13:10:00,49.41,49.71,49.33,49.67,375000.0,28.9236,29.0992,28.8768,29.0758,375000.0
2008-11-10 13:15:00,49.66,49.74,49.48,49.7,339400.0,29.0699,29.1168,28.9646,29.0934,339400.0
2008-11-10 13:20:00,49.71,49.85,49.46,49.53,451700.0,29.0992,29.1812,28.9529,28.9938,451700.0
2008-11-10 13:25:00,49.54,50.03,49.54,49.88,652800.0,28.9997,29.2865,28.9997,29.1987,652800.0
2008-11-10 13:30:00,49.88,50.0,49.64,49.72,489800.0,29.1987,29.269,29.0582,29.1051,489800.0
2008-11-10 13:35:00,49.72,50.13,49.69,50.1,502900.0,29.1051,29.3451,29.0875,29.3275,502900.0
2008-11-10 13:40:00,50.09,50.09,49.86,49.87,352300.0,29.3217,29.3217,29.187,29.1929,352300.0
2008-11-10 13:45:00,49.86,49.89,49.5,49.7,343100.0,29.187,29.2046,28.9763,29.0934,343100.0
2008-11-10 13:50:00,49.7,49.99,49.62,49.97,302500.0,29.0934,29.2631,29.0465,29.2514,302500.0
2008-11-10 13:55:00,49.97,50.22,49.97,50.17,580100.0,29.2514,29.3978,29.2514,29.3685,580100.0
2008-11-10 14:00:00,50.17,50.23,49.99,50.15,316900.0,29.3685,29.4036,29.2631,29.3568,316900.0
2008-11-10 14:05:00,50.15,50.43,50.04,50.4,346300.0,29.3568,29.5207,29.2924,29.5031,346300.0
2008-11-10 14:10:00,50.39,50.4,50.05,50.1,290600.0,29.4973,29.5031,29.2982,29.3275,290600.0
2008-11-10 14:15:00,50.1,50.31,49.91,50.14,348000.0,29.3275,29.4504,29.2163,29.3509,348000.0
2008-11-10 14:20:00,50.13,50.25,49.96,50.14,361200.0,29.3451,29.4153,29.2456,29.3509,361200.0
2008-11-10 14:25:00,50.14,50.16,49.93,49.97,383700.0,29.3509,29.3626,29.228,29.2514,383700.0
2008-11-10 14:30:00,49.96,50.03,49.67,49.76,560900.0,29.2456,29.2865,29.0758,29.1285,560900.0
2008-11-10 14:35:00,49.74,49.87,49.7,49.81,257200.0,29.1168,29.1929,29.0934,29.1577,257200.0
2008-11-10 14:40:00,49.82,50.08,49.82,50.0,171000.0,29.1636,29.3158,29.1636,29.269,171000.0
2008-11-10 14:45:00,50.0,50.06,49.54,49.57,396400.0,29.269,29.3041,28.9997,29.0173,396400.0
2008-11-10 14:50:00,49.57,49.77,49.44,49.76,447000.0,29.0173,29.1343,28.9412,29.1285,447000.0
2008-11-10 14:55:00,49.76,49.86,49.42,49.53,297400.0,29.1285,29.187,28.9295,28.9938,297400.0
2008-11-10 15:00:00,49.51,49.54,49.14,49.54,681600.0,28.9821,28.9997,28.7655,28.9997,681600.0
2008-11-10 15:05:00,49.54,49.68,49.15,49.25,676600.0,28.9997,29.0816,28.7714,28.8299,676600.0
2008-11-10 15:10:00,49.24,49.67,49.24,49.67,639400.0,28.8241,29.0758,28.8241,29.0758,639400.0
2008-11-10 15:15:00,49.67,49.78,49.27,49.42,549300.0,29.0758,29.1402,28.8416,28.9295,549300.0
2008-11-10 15:20:00,49.44,49.51,49.07,49.32,392000.0,28.9412,28.9821,28.7246,28.8709,392000.0
2008-11-10 15:25:00,49.31,49.45,49.13,49.28,501100.0,28.8651,28.947,28.7597,28.8475,501100.0
2008-11-10 15:30:00,49.28,49.8,49.24,49.57,543700.0,28.8475,29.1519,28.8241,29.0173,543700.0
2008-11-10 15:35:00,49.56,49.65,49.26,49.27,602300.0,29.0114,29.0641,28.8358,28.8416,602300.0
2008-11-10 15:40:00,49.28,49.88,49.28,49.83,756000.0,28.8475,29.1987,28.8475,29.1695,756000.0
2008-11-10 15:45:00,49.83,49.85,49.46,49.65,782600.0,29.1695,29.1812,28.9529,29.0641,782600.0
2008-11-10 15:50:00,49.65,50.12,49.65,49.97,859200.0,29.0641,29.3392,29.0641,29.2514,859200.0
2008-11-10 15:55:00,49.97,50.24,49.93,50.07,574600.0,29.2514,29.4095,29.228,29.3099,574600.0
2008-11-10 16:00:00,50.07,50.13,50.01,50.01,100100.0,29.3099,29.3451,29.2748,29.2748,100100.0
2008-11-10 16:05:00,49.96,50.0,49.92,50.0,64000.0,29.2456,29.269,29.2221,29.269,64000.0
2008-11-10 16:10:00,49.98,50.06,49.85,49.85,11000.0,29.2573,29.3041,29.1812,29.1812,11000.0
2008-11-11 09:30:00,48.69,48.96,48.28,48.5,460800.0,28.5021,28.6602,28.2621,28.3909,460800.0
2008-11-11 09:35:00,48.5,48.61,48.19,48.57,655600.0,28.3909,28.4553,28.2094,28.4319,655600.0
2008-11-11 09:40:00,48.56,48.56,48.19,48.39,483900.0,28.426,28.426,28.2094,28.3265,483900.0
2008-11-11 09:45:00,48.38,48.4,47.79,48.0,971300.0,28.3207,28.3324,27.9753,28.0982,971300.0
2008-11-11 09:50:00,48.01,48.07,47.77,48.06,568500.0,28.1041,28.1392,27.9636,28.1333,568500.0
2008-11-11 09:55:00,48.07,48.18,47.79,47.99,420100.0,28.1392,28.2036,27.9753,28.0924,420100.0
2008-11-11 10:00:00,47.98,48.25,47.81,48.24,614800.0,28.0865,28.2446,27.987,28.2387,614800.0
2008-11-11 10:05:00,48.23,48.43,48.06,48.38,395200.0,28.2328,28.3499,28.1333,28.3207,395200.0
2008-11-11 10:10:00,48.4,48.67,48.23,48.46,530600.0,28.3324,28.4904,28.2328,28.3675,530600.0
2008-11-11 10:15:00,48.46,48.47,48.14,48.36,316900.0,28.3675,28.3733,28.1802,28.3089,316900.0
2008-11-11 10:20:00,48.37,48.42,48.16,48.34,295000.0,28.3148,28.3441,28.1919,28.2972,295000.0
2008-11-11 10:25:00,48.34,48.47,48.13,48.16,324200.0,28.2972,28.3733,28.1743,28.1919,324200.0
2008-11-11 10:30:00,48.15,48.33,48.09,48.29,380000.0,28.186,28.2914,28.1509,28.268,380000.0
2008-11-11 10:35:00,48.29,48.35,48.12,48.12,378300.0,28.268,28.3031,28.1685,28.1685,378300.0
2008-11-11 10:40:00,48.12,48.2,48.03,48.05,317600.0,28.1685,28.2153,28.1158,28.1275,317600.0
2008-11-11 10:45:00,48.04,48.09,47.77,47.83,329600.0,28.1216,28.1509,27.9636,27.9987,329600.0
2008-11-11 10:50:00,47.84,47.96,47.79,47.88,205300.0,28.0046,28.0748,27.9753,28.028,205300.0
2008-11-11 10:55:00,47.9,47.95,47.7,47.77,198800.0,28.0397,28.0689,27.9226,27.9636,198800.0
2008-11-11 11:00:00,47.76,47.84,47.67,47.71,335100.0,27.9577,28.0046,27.905,27.9285,335100.0
2008-11-11 11:05:00,47.7,47.7,47.5,47.61,377200.0,27.9226,27.9226,27.8055,27.8699,377200.0
2008-11-11 11:10:00,47.6,47.87,47.58,47.82,182100.0,27.8641,28.0221,27.8524,27.9928,182100.0
2008-11-11 11:15:00,47.81,48.18,47.81,47.96,301300.0,27.987,28.2036,27.987,28.0748,301300.0
2008-11-11 11:20:00,47.96,48.25,47.95,48.23,244200.0,28.0748,28.2446,28.0689,28.2328,244200.0
2008-11-11 11:25:00,48.21,48.23,47.98,48.02,209500.0,28.2211,28.2328,28.0865,28.1099,209500.0
2008-11-11 11:30:00,48.0,48.09,47.78,47.87,223300.0,28.0982,28.1509,27.9694,28.0221,223300.0
2008-11-11 11:35:00,47.87,48.27,47.83,48.27,169600.0,28.0221,28.2563,27.9987,28.2563,169600.0
2008-11-11 11:40:00,48.27,48.38,48.18,48.31,202700.0,28.2563,28.3207,28.2036,28.2797,202700.0
2008-11-11 11:45:00,48.31,48.45,48.15,48.17,178900.0,28.2797,28.3616,28.186,28.1977,178900.0
2008-11-11 11:50:00,48.17,48.27,48.02,48.25,181500.0,28.1977,28.2563,28.1099,28.2446,181500.0
2008-11-11 11:55:00,48.24,48.24,47.92,48.01,140100.0,28.2387,28.2387,28.0514,28.1041,140100.0
2008-11-11 12:00:00,48.01,48.07,47.9,47.95,192800.0,28.1041,28.1392,28.0397,28.0689,192800.0
2008-11-11 12:05:00,47.92,47.96,47.69,47.69,366600.0,28.0514,28.0748,27.9167,27.9167,366600.0
2008-11-11 12:10:00,47.69,47.79,47.6,47.76,470600.0,27.9167,27.9753,27.8641,27.9577,470600.0
2008-11-11 12:15:00,47.76,47.92,47.66,47.67,312000.0,27.9577,28.0514,27.8992,27.905,312000.0
2008-11-11 12:20:00,47.68,47.77,47.54,47.54,164400.0,27.9109,27.9636,27.8289,27.8289,164400.0
2008-11-11 12:25:00,47.54,47.68,47.5,47.59,223800.0,27.8289,27.9109,27.8055,27.8582,223800.0
2008-11-11 12:30:00,47.59,47.83,47.59,47.82,79200.0,27.8582,27.9987,27.8582,27.9928,79200.0
2008-11-11 12:35:00,47.82,47.87,47.72,47.81,155900.0,27.9928,28.0221,27.9343,27.987,155900.0
2008-11-11 12:40:00,47.81,48.06,47.8,47.84,211900.0,27.987,28.1333,27.9811,28.0046,211900.0
2008-11-11 12:45:00,47.83,47.93,47.64,47.64,177900.0,27.9987,28.0572,27.8875,27.8875,177900.0
2008-11-11 12:50:00,47.64,47.84,47.54,47.8,205500.0,27.8875,28.0046,27.8289,27.9811,205500.0
2008-11-11 12:55:00,47.79,47.9,47.7,47.9,107400.0,27.9753,28.0397,27.9226,28.0397,107400.0
2008-11-11 13:00:00,47.9,47.99,47.79,47.84,200300.0,28.0397,28.0924,27.9753,28.0046,200300.0
2008-11-11 13:05:00,47.84,48.03,47.79,47.92,173100.0,28.0046,28.1158,27.9753,28.0514,173100.0
2008-11-11 13:10:00,47.92,48.02,47.81,47.84,285000.0,28.0514,28.1099,27.987,28.0046,285000.0
2008-11-11 13:15:00,47.84,47.95,47.78,47.88,267100.0,28.0046,28.0689,27.9694,28.028,267100.0
2008-11-11 13:20:00,47.88,47.97,47.62,47.64,246500.0,28.028,28.0807,27.8758,27.8875,246500.0
2008-11-11 13:25:00,47.63,47.73,47.58,47.7,209300.0,27.8816,27.9402,27.8524,27.9226,209300.0
2008-11-11 13:30:00,47.7,47.8,47.56,47.66,128900.0,27.9226,27.9811,27.8406,27.8992,128900.0
2008-11-11 13:35:00,47.66,47.69,47.58,47.63,111800.0,27.8992,27.9167,27.8524,27.8816,111800.0
2008-11-11 13:40:00,47.63,47.78,47.6,47.69,218100.0,27.8816,27.9694,27.8641,27.9167,218100.0
2008-11-11 13:45:00,47.69,47.89,47.67,47.78,276000.0,27.9167,28.0338,27.905,27.9694,276000.0
2008-11-11 13:50:00,47.78,48.2,47.78,48.18,300800.0,27.9694,28.2153,27.9694,28.2036,300800.0
2008-11-11 13:55:00,48.17,48.64,48.14,48.62,703900.0,28.1977,28.4729,28.1802,28.4611,703900.0
2008-11-11 14:00:00,48.62,48.9,48.48,48.52,612900.0,28.4611,28.6251,28.3792,28.4026,612900.0
2008-11-11 14:05:00,48.52,48.65,48.21,48.36,619200.0,28.4026,28.4787,28.2211,28.3089,619200.0
2008-11-11 14:10:00,48.35,48.68,48.28,48.54,427300.0,28.3031,28.4963,28.2621,28.4143,427300.0
2008-11-11 14:15:00,48.54,48.9,48.43,48.83,633300.0,28.4143,28.6251,28.3499,28.5841,633300.0
2008-11-11 14:20:00,48.83,49.12,48.7,48.8,1108800.0,28.5841,28.7538,28.508,28.5665,1108800.0
2008-11-11 14:25:00,48.81,49.24,48.79,49.2,919100.0,28.5724,28.8241,28.5607,28.8007,919100.0
2008-11-11 14:30:00,49.2,49.52,49.08,49.45,705000.0,28.8007,28.988,28.7304,28.947,705000.0
2008-11-11 14:35:00,49.44,49.56,48.98,48.98,890300.0,28.9412,29.0114,28.6719,28.6719,890300.0
2008-11-11 14:40:00,48.98,49.03,48.82,48.84,629600.0,28.6719,28.7012,28.5782,28.5899,629600.0
2008-11-11 14:45:00,48.84,49.04,48.76,48.86,544000.0,28.5899,28.707,28.5431,28.6016,544000.0
2008-11-11 14:50:00,48.85,48.86,48.46,48.68,845000.0,28.5958,28.6016,28.3675,28.4963,845000.0
2008-11-11 14:55:00,48.67,48.81,48.48,48.51,777700.0,28.4904,28.5724,28.3792,28.3968,777700.0
2008-11-11 15:00:00,48.49,48.69,48.42,48.57,628400.0,28.385,28.5021,28.3441,28.4319,628400.0
2008-11-11 15:05:00,48.57,48.87,48.51,48.52,618000.0,28.4319,28.6075,28.3968,28.4026,618000.0
2008-11-11 15:10:00,48.54,48.8,48.47,48.8,637100.0,28.4143,28.5665,28.3733,28.5665,637100.0
2008-11-11 15:15:00,48.8,48.99,48.56,48.92,627100.0,28.5665,28.6777,28.426,28.6368,627100.0
2008-11-11 15:20:00,48.92,49.04,48.73,48.86,550900.0,28.6368,28.707,28.5255,28.6016,550900.0
2008-11-11 15:25:00,48.86,48.87,48.59,48.7,507000.0,28.6016,28.6075,28.4436,28.508,507000.0
2008-11-11 15:30:00,48.69,48.69,48.21,48.25,588600.0,28.5021,28.5021,28.2211,28.2446,588600.0
2008-11-11 15:35:00,48.24,48.24,47.81,47.9,860200.0,28.2387,28.2387,27.987,28.0397,860200.0
2008-11-11 15:40:00,47.9,48.47,47.88,48.24,874900.0,28.0397,28.3733,28.028,28.2387,874900.0
2008-11-11 15:45:00,48.22,48.71,48.18,48.71,893800.0,28.227,28.5138,28.2036,28.5138,893800.0
2008-11-11 15:50:00,48.72,48.8,48.43,48.49,784000.0,28.5197,28.5665,28.3499,28.385,784000.0
2008-11-11 15:55:00,48.49,48.69,48.19,48.34,874600.0,28.385,28.5021,28.2094,28.2972,874600.0
2008-11-11 16:00:00,48.47,48.58,48.28,48.53,1942100.0,28.3733,28.4377,28.2621,28.4085,1942100.0
2008-11-11 16:05:00,48.53,48.53,48.53,48.53,0.0,28.4085,28.4085,28.4085,28.4085,0.0
2008-11-11 16:10:00,48.48,48.49,48.3,48.48,14500.0,28.3792,28.385,28.2738,28.3792,14500.0
2008-11-12 09:30:00,47.38,47.39,46.63,47.11,432400.0,27.7353,27.7411,27.2962,27.5772,432400.0
2008-11-12 09:35:00,47.11,47.23,46.88,47.15,374700.0,27.5772,27.6475,27.4426,27.6006,374700.0
2008-11-12 09:40:00,47.16,47.25,46.87,47.03,414500.0,27.6065,27.6592,27.4367,27.5304,414500.0
2008-11-12 09:45:00,47.03,47.2,46.75,46.99,613100.0,27.5304,27.6299,27.3665,27.507,613100.0
2008-11-12 09:50:00,46.98,47.54,46.95,47.39,707900.0,27.5011,27.8289,27.4836,27.7411,707900.0
2008-11-12 09:55:00,47.4,47.54,47.18,47.21,716400.0,27.747,27.8289,27.6182,27.6358,716400.0
2008-11-12 10:00:00,47.19,47.45,47.15,47.3,732900.0,27.6241,27.7763,27.6006,27.6884,732900.0
2008-11-12 10:05:00,47.31,47.36,46.83,46.88,877700.0,27.6943,27.7236,27.4133,27.4426,877700.0
2008-11-12 10:10:00,46.89,47.25,46.86,47.13,591400.0,27.4484,27.6592,27.4309,27.5889,591400.0
2008-11-12 10:15:00,47.12,47.25,46.92,47.14,680600.0,27.5831,27.6592,27.466,27.5948,680600.0
2008-11-12 10:20:00,47.14,47.16,46.86,46.94,726300.0,27.5948,27.6065,27.4309,27.4777,726300.0
2008-11-12 10:25:00,46.94,47.04,46.64,46.67,579900.0,27.4777,27.5362,27.3021,27.3197,579900.0
2008-11-12 10:30:00,46.67,46.87,46.53,46.68,1045800.0,27.3197,27.4367,27.2377,27.3255,1045800.0
2008-11-12 10:35:00,46.68,46.77,46.4,46.46,662400.0,27.3255,27.3782,27.1616,27.1967,662400.0
2008-11-12 10:40:00,46.47,46.54,46.25,46.38,591600.0,27.2026,27.2436,27.0738,27.1499,591600.0
2008-11-12 10:45:00,46.37,46.53,46.28,46.46,725100.0,27.144,27.2377,27.0914,27.1967,725100.0
2008-11-12 10:50:00,46.47,46.6,46.3,46.3,467600.0,27.2026,27.2787,27.1031,27.1031,467600.0
2008-11-12 10:55:00,46.3,46.44,46.12,46.16,756100.0,27.1031,27.185,26.9977,27.0211,756100.0
2008-11-12 11:00:00,46.15,46.16,45.84,45.89,722700.0,27.0153,27.0211,26.8338,26.8631,722700.0
2008-11-12 11:05:00,45.89,45.95,45.77,45.94,594800.0,26.8631,26.8982,26.7928,26.8923,594800.0
2008-11-12 11:10:00,45.94,45.97,45.7,45.92,560000.0,26.8923,26.9099,26.7518,26.8806,560000.0
2008-11-12 11:15:00,45.91,46.28,45.91,46.2,540300.0,26.8748,27.0914,26.8748,27.0445,540300.0
2008-11-12 11:20:00,46.21,46.24,45.98,46.19,492900.0,27.0504,27.0679,26.9157,27.0387,492900.0
2008-11-12 11:25:00,46.19,46.23,45.98,46.17,439400.0,27.0387,27.0621,26.9157,27.027,439400.0
2008-11-12 11:30:00,46.18,46.28,45.92,45.97,461100.0,27.0328,27.0914,26.8806,26.9099,461100.0
2008-11-12 11:35:00,45.98,45.99,45.78,45.85,303800.0,26.9157,26.9216,26.7987,26.8396,303800.0
2008-11-12 11:40:00,45.84,45.93,45.78,45.84,319300.0,26.8338,26.8865,26.7987,26.8338,319300.0
2008-11-12 11:45:00,45.83,45.86,45.69,45.85,434600.0,26.8279,26.8455,26.746,26.8396,434600.0
2008-11-12 11:50:00,45.85,46.04,45.76,45.99,321700.0,26.8396,26.9509,26.787,26.9216,321700.0
2008-11-12 11:55:00,46.0,46.29,45.97,46.26,489500.0,26.9275,27.0972,26.9099,27.0797,489500.0
2008-11-12 12:00:00,46.25,46.3,46.14,46.24,187800.0,27.0738,27.1031,27.0094,27.0679,187800.0
2008-11-12 12:05:00,46.25,46.32,46.07,46.09,369400.0,27.0738,27.1148,26.9684,26.9801,369400.0
2008-11-12 12:10:00,46.1,46.18,45.94,46.05,400000.0,26.986,27.0328,26.8923,26.9567,400000.0
2008-11-12 12:15:00,46.06,46.12,45.95,45.98,288200.0,26.9626,26.9977,26.8982,26.9157,288200.0
2008-11-12 12:20:00,45.97,46.3,45.91,46.22,268200.0,26.9099,27.1031,26.8748,27.0562,268200.0
2008-11-12 12:25:00,46.22,46.45,46.2,46.31,222300.0,27.0562,27.1909,27.0445,27.1089,222300.0
2008-11-12 12:30:00,46.32,46.47,46.3,46.4,302800.0,27.1148,27.2026,27.1031,27.1616,302800.0
2008-11-12 12:35:00,46.4,46.69,46.35,46.61,276700.0,27.1616,27.3314,27.1323,27.2845,276700.0
2008-11-12 12:40:00,46.61,46.66,46.31,46.31,193100.0,27.2845,27.3138,27.1089,27.1089,193100.0
2008-11-12 12:45:00,46.31,46.42,46.27,46.28,185800.0,27.1089,27.1733,27.0855,27.0914,185800.0
2008-11-12 12:50:00,46.28,46.46,46.21,46.38,250500.0,27.0914,27.1967,27.0504,27.1499,250500.0
2008-11-12 12:55:00,46.36,46.71,46.33,46.69,245100.0,27.1382,27.3431,27.1206,27.3314,245100.0
2008-11-12 13:00:00,46.69,46.75,46.48,46.49,192100.0,27.3314,27.3665,27.2084,27.2143,192100.0
2008-11-12 13:05:00,46.5,46.54,46.28,46.32,247200.0,27.2201,27.2436,27.0914,27.1148,247200.0
2008-11-12 13:10:00,46.32,46.36,46.1,46.1,205700.0,27.1148,27.1382,26.986,26.986,205700.0
2008-11-12 13:15:00,46.12,46.17,46.02,46.17,316800.0,26.9977,27.027,26.9392,27.027,316800.0
2008-11-12 13:20:00,46.17,46.23,46.06,46.15,216100.0,27.027,27.0621,26.9626,27.0153,216100.0
2008-11-12 13:25:00,46.14,46.22,46.05,46.17,263500.0,27.0094,27.0562,26.9567,27.027,263500.0
2008-11-12 13:30:00,46.17,46.19,45.84,45.89,238600.0,27.027,27.0387,26.8338,26.8631,238600.0
2008-11-12 13:35:00,45.89,46.0,45.81,45.88,364000.0,26.8631,26.9275,26.8162,26.8572,364000.0
2008-11-12 13:40:00,45.88,46.08,45.87,46.08,321900.0,26.8572,26.9743,26.8514,26.9743,321900.0
2008-11-12 13:45:00,46.08,46.08,45.84,45.93,193900.0,26.9743,26.9743,26.8338,26.8865,193900.0
2008-11-12 13:50:00,45.92,45.93,45.61,45.63,404700.0,26.8806,26.8865,26.6992,26.7109,404700.0
2008-11-12 13:55:00,45.62,45.75,45.59,45.72,328600.0,26.705,26.7811,26.6874,26.7635,328600.0
2008-11-12 14:00:00,45.7,45.77,45.57,45.63,277900.0,26.7518,26.7928,26.6757,26.7109,277900.0
2008-11-12 14:05:00,45.62,45.66,45.4,45.46,553900.0,26.705,26.7284,26.5762,26.6113,553900.0
2008-11-12 14:10:00,45.47,45.6,45.38,45.41,328600.0,26.6172,26.6933,26.5645,26.5821,328600.0
2008-11-12 14:15:00,45.42,45.77,45.42,45.67,330600.0,26.5879,26.7928,26.5879,26.7343,330600.0
2008-11-12 14:20:00,45.66,45.81,45.65,45.79,263000.0,26.7284,26.8162,26.7226,26.8045,263000.0
2008-11-12 14:25:00,45.78,45.88,45.59,45.59,422400.0,26.7987,26.8572,26.6874,26.6874,422400.0
2008-11-12 14:30:00,45.59,46.0,45.57,45.84,397700.0,26.6874,26.9275,26.6757,26.8338,397700.0
2008-11-12 14:35:00,45.83,45.91,45.57,45.63,374500.0,26.8279,26.8748,26.6757,26.7109,374500.0
2008-11-12 14:40:00,45.63,45.73,45.48,45.73,279300.0,26.7109,26.7694,26.6231,26.7694,279300.0
2008-11-12 14:45:00,45.75,45.9,45.62,45.63,419600.0,26.7811,26.8689,26.705,26.7109,419600.0
2008-11-12 14:50:00,45.64,45.68,45.49,45.57,439000.0,26.7167,26.7401,26.6289,26.6757,439000.0
2008-11-12 14:55:00,45.56,45.6,45.41,45.41,390700.0,26.6699,26.6933,26.5821,26.5821,390700.0
2008-11-12 15:00:00,45.4,45.47,45.29,45.35,295800.0,26.5762,26.6172,26.5118,26.547,295800.0
2008-11-12 15:05:00,45.35,45.4,45.17,45.18,611500.0,26.547,26.5762,26.4416,26.4474,611500.0
2008-11-12 15:10:00,45.16,45.33,45.08,45.19,454700.0,26.4357,26.5352,26.3889,26.4533,454700.0
2008-11-12 15:15:00,45.19,45.3,45.03,45.24,731800.0,26.4533,26.5177,26.3596,26.4826,731800.0
2008-11-12 15:20:00,45.24,45.26,44.9,44.91,646500.0,26.4826,26.4943,26.2835,26.2894,646500.0
2008-11-12 15:25:00,44.91,45.02,44.49,44.88,703400.0,26.2894,26.3538,26.0435,26.2718,703400.0
2008-11-12 15:30:00,44.88,45.07,44.83,44.91,625400.0,26.2718,26.383,26.2426,26.2894,625400.0
2008-11-12 15:35:00,44.9,45.02,44.78,44.8,714500.0,26.2835,26.3538,26.2133,26.225,714500.0
2008-11-12 15:40:00,44.78,45.1,44.51,45.09,1185700.0,26.2133,26.4006,26.0552,26.3948,1185700.0
2008-11-12 15:45:00,45.09,45.33,44.88,45.04,930400.0,26.3948,26.5352,26.2718,26.3655,930400.0
2008-11-12 15:50:00,45.05,45.16,44.92,44.97,890500.0,26.3713,26.4357,26.2952,26.3245,890500.0
2008-11-12 15:55:00,44.97,44.99,44.6,44.65,1707600.0,26.3245,26.3362,26.1079,26.1372,1707600.0
2008-11-12 16:00:00,44.6,45.09,44.6,44.72,359800.0,26.1079,26.3948,26.1079,26.1782,359800.0
2008-11-12 16:05:00,44.7,44.7,44.64,44.64,6300.0,26.1665,26.1665,26.1313,26.1313,6300.0
2008-11-12 16:10:00,44.65,44.65,44.65,44.65,9900.0,26.1372,26.1372,26.1372,26.1372,9900.0
2008-11-13 09:30:00,45.35,46.04,45.0,45.75,340600.0,26.547,26.9509,26.3421,26.7811,340600.0
2008-11-13 09:35:00,45.75,45.81,45.44,45.47,638900.0,26.7811,26.8162,26.5996,26.6172,638900.0
2008-11-13 09:40:00,45.47,45.72,45.43,45.55,620900.0,26.6172,26.7635,26.5938,26.664,620900.0
2008-11-13 09:45:00,45.55,45.61,45.04,45.04,614500.0,26.664,26.6992,26.3655,26.3655,614500.0
2008-11-13 09:50:00,45.04,45.17,44.73,45.03,867900.0,26.3655,26.4416,26.184,26.3596,867900.0
2008-11-13 09:55:00,45.04,45.08,44.7,44.8,784700.0,26.3655,26.3889,26.1665,26.225,784700.0
2008-11-13 10:00:00,44.79,45.24,44.74,45.21,580000.0,26.2191,26.4826,26.1899,26.465,580000.0
2008-11-13 10:05:00,45.22,45.45,45.1,45.21,453400.0,26.4709,26.6055,26.4006,26.465,453400.0
2008-11-13 10:10:00,45.24,45.72,45.2,45.59,738000.0,26.4826,26.7635,26.4591,26.6874,738000.0
2008-11-13 10:15:00,45.59,46.02,45.57,45.84,928000.0,26.6874,26.9392,26.6757,26.8338,928000.0
2008-11-13 10:20:00,45.83,46.38,45.79,46.11,657900.0,26.8279,27.1499,26.8045,26.9918,657900.0
2008-11-13 10:25:00,46.13,46.23,45.88,45.92,557900.0,27.0036,27.0621,26.8572,26.8806,557900.0
2008-11-13 10:30:00,45.92,46.12,45.7,45.71,416300.0,26.8806,26.9977,26.7518,26.7577,416300.0
2008-11-13 10:35:00,45.71,45.88,45.58,45.87,265700.0,26.7577,26.8572,26.6816,26.8514,265700.0
2008-11-13 10:40:00,45.88,45.91,45.54,45.64,455700.0,26.8572,26.8748,26.6582,26.7167,455700.0
2008-11-13 10:45:00,45.64,45.65,45.31,45.4,428800.0,26.7167,26.7226,26.5235,26.5762,428800.0
2008-11-13 10:50:00,45.4,45.69,45.39,45.67,303600.0,26.5762,26.746,26.5704,26.7343,303600.0
2008-11-13 10:55:00,45.67,45.79,45.5,45.62,301800.0,26.7343,26.8045,26.6348,26.705,301800.0
2008-11-13 11:00:00,45.67,45.85,45.42,45.49,851200.0,26.7343,26.8396,26.5879,26.6289,851200.0
2008-11-13 11:05:00,45.48,45.49,44.92,44.98,852700.0,26.6231,26.6289,26.2952,26.3304,852700.0
2008-11-13 11:10:00,44.98,45.44,44.92,45.38,557700.0,26.3304,26.5996,26.2952,26.5645,557700.0
2008-11-13 11:15:00,45.37,45.37,45.1,45.13,379700.0,26.5587,26.5587,26.4006,26.4182,379700.0
2008-11-13 11:20:00,45.12,45.44,45.01,45.37,510000.0,26.4123,26.5996,26.3479,26.5587,510000.0
2008-11-13 11:25:00,45.37,45.59,45.33,45.58,369000.0,26.5587,26.6874,26.5352,26.6816,369000.0
2008-11-13 11:30:00,45.6,45.66,45.5,45.53,358900.0,26.6933,26.7284,26.6348,26.6523,358900.0
2008-11-13 11:35:00,45.51,45.6,45.14,45.17,282900.0,26.6406,26.6933,26.424,26.4416,282900.0
2008-11-13 11:40:00,45.17,45.35,45.17,45.19,317600.0,26.4416,26.547,26.4416,26.4533,317600.0
2008-11-13 11:45:00,45.2,45.6,45.16,45.4,229800.0,26.4591,26.6933,26.4357,26.5762,229800.0
2008-11-13 11:50:00,45.43,45.64,45.27,45.39,214700.0,26.5938,26.7167,26.5001,26.5704,214700.0
2008-11-13 11:55:00,45.37,45.42,45.2,45.27,347700.0,26.5587,26.5879,26.4591,26.5001,347700.0
2008-11-13 12:00:00,45.28,45.4,45.13,45.24,354100.0,26.506,26.5762,26.4182,26.4826,354100.0
2008-11-13 12:05:00,45.23,45.33,45.1,45.24,312700.0,26.4767,26.5352,26.4006,26.4826,312700.0
2008-11-13 12:10:00,45.26,45.28,44.92,44.92,300700.0,26.4943,26.506,26.2952,26.2952,300700.0
2008-11-13 12:15:00,44.91,44.91,44.7,44.73,272300.0,26.2894,26.2894,26.1665,26.184,272300.0
2008-11-13 12:20:00,44.74,44.81,44.58,44.74,338800.0,26.1899,26.2309,26.0962,26.1899,338800.0
2008-11-13 12:25:00,44.74,44.85,44.61,44.75,360900.0,26.1899,26.2543,26.1138,26.1957,360900.0
2008-11-13 12:30:00,44.76,44.79,44.54,44.72,476700.0,26.2016,26.2191,26.0728,26.1782,476700.0
2008-11-13 12:35:00,44.73,44.98,44.69,44.95,257700.0,26.184,26.3304,26.1606,26.3128,257700.0
2008-11-13 12:40:00,44.95,44.98,44.71,44.75,229600.0,26.3128,26.3304,26.1723,26.1957,229600.0
2008-11-13 12:45:00,44.76,44.9,44.37,44.37,509500.0,26.2016,26.2835,25.9733,25.9733,509500.0
2008-11-13 12:50:00,44.38,44.38,43.75,43.96,1122300.0,25.9791,25.9791,25.6103,25.7333,1122300.0
2008-11-13 12:55:00,43.96,44.01,43.06,43.07,902900.0,25.7333,25.7625,25.2064,25.2123,902900.0
2008-11-13 13:00:00,43.06,43.53,43.01,43.36,888800.0,25.2064,25.4816,25.1772,25.3821,888800.0
2008-11-13 13:05:00,43.36,43.83,43.14,43.81,704900.0,25.3821,25.6572,25.2533,25.6455,704900.0
2008-11-13 13:10:00,43.81,44.04,43.73,43.81,613800.0,25.6455,25.7801,25.5986,25.6455,613800.0
2008-11-13 13:15:00,43.81,44.32,43.78,44.08,850600.0,25.6455,25.944,25.6279,25.8035,850600.0
2008-11-13 13:20:00,44.09,44.17,43.7,43.76,565900.0,25.8094,25.8562,25.5811,25.6162,565900.0
2008-11-13 13:25:00,43.77,44.27,43.65,44.27,512600.0,25.6221,25.9147,25.5518,25.9147,512600.0
2008-11-13 13:30:00,44.26,44.74,44.26,44.36,859600.0,25.9089,26.1899,25.9089,25.9674,859600.0
2008-11-13 13:35:00,44.35,45.18,44.22,45.11,833100.0,25.9616,26.4474,25.8855,26.4065,833100.0
2008-11-13 13:40:00,45.1,45.49,44.99,45.48,792700.0,26.4006,26.6289,26.3362,26.6231,792700.0
2008-11-13 13:45:00,45.48,45.74,45.19,45.28,1386400.0,26.6231,26.7753,26.4533,26.506,1386400.0
2008-11-13 13:50:00,45.28,46.31,45.2,46.06,1114600.0,26.506,27.1089,26.4591,26.9626,1114600.0
2008-11-13 13:55:00,46.06,46.12,45.43,45.61,1383500.0,26.9626,26.9977,26.5938,26.6992,1383500.0
2008-11-13 14:00:00,45.61,45.93,45.45,45.57,1319600.0,26.6992,26.8865,26.6055,26.6757,1319600.0
2008-11-13 14:05:00,45.58,45.98,45.33,45.88,925100.0,26.6816,26.9157,26.5352,26.8572,925100.0
2008-11-13 14:10:00,45.87,46.34,45.84,46.03,759900.0,26.8514,27.1265,26.8338,26.945,759900.0
2008-11-13 14:15:00,46.03,46.46,45.66,45.69,1123900.0,26.945,27.1967,26.7284,26.746,1123900.0
2008-11-13 14:20:00,45.69,46.49,45.66,46.35,725700.0,26.746,27.2143,26.7284,27.1323,725700.0
2008-11-13 14:25:00,46.33,47.05,46.12,46.77,1018800.0,27.1206,27.5421,26.9977,27.3782,1018800.0
2008-11-13 14:30:00,46.76,47.01,46.17,46.17,1139500.0,27.3723,27.5187,27.027,27.027,1139500.0
2008-11-13 14:35:00,46.17,47.29,46.17,47.27,1440400.0,27.027,27.6826,27.027,27.6709,1440400.0
2008-11-13 14:40:00,47.28,47.49,46.94,47.35,1485100.0,27.6767,27.7997,27.4777,27.7177,1485100.0
2008-11-13 14:45:00,47.38,47.78,47.33,47.54,1524500.0,27.7353,27.9694,27.706,27.8289,1524500.0
2008-11-13 14:50:00,47.56,47.77,47.11,47.17,1427000.0,27.8406,27.9636,27.5772,27.6123,1427000.0
2008-11-13 14:55:00,47.17,47.56,47.12,47.12,890700.0,27.6123,27.8406,27.5831,27.5831,890700.0
2008-11-13 15:00:00,47.13,47.44,46.3,47.0,775600.0,27.5889,27.7704,27.1031,27.5128,775600.0
2008-11-13 15:05:00,47.0,47.24,46.34,46.47,912400.0,27.5128,27.6533,27.1265,27.2026,912400.0
2008-11-13 15:10:00,46.48,47.21,46.44,47.03,1144400.0,27.2084,27.6358,27.185,27.5304,1144400.0
2008-11-13 15:15:00,46.99,47.46,46.82,47.35,1024600.0,27.507,27.7821,27.4075,27.7177,1024600.0
2008-11-13 15:20:00,47.35,47.96,47.22,47.94,1374800.0,27.7177,28.0748,27.6416,28.0631,1374800.0
2008-11-13 15:25:00,47.94,48.3,47.78,48.3,1267300.0,28.0631,28.2738,27.9694,28.2738,1267300.0
2008-11-13 15:30:00,48.32,48.61,48.0,48.41,1380200.0,28.2855,28.4553,28.0982,28.3382,1380200.0
2008-11-13 15:35:00,48.4,48.61,48.32,48.51,1560700.0,28.3324,28.4553,28.2855,28.3968,1560700.0
2008-11-13 15:40:00,48.52,49.06,48.51,49.04,1332200.0,28.4026,28.7187,28.3968,28.707,1332200.0
2008-11-13 15:45:00,49.05,49.18,48.64,48.66,1360300.0,28.7129,28.789,28.4729,28.4846,1360300.0
2008-11-13 15:50:00,48.65,49.25,48.62,49.22,1465300.0,28.4787,28.8299,28.4611,28.8124,1465300.0
2008-11-13 15:55:00,49.21,50.0,49.21,49.97,3069600.0,28.8065,29.269,28.8065,29.2514,3069600.0
2008-11-13 16:00:00,49.96,49.97,49.51,49.55,460300.0,29.2456,29.2514,28.9821,29.0055,460300.0
2008-11-13 16:05:00,49.51,49.8,49.51,49.8,88100.0,28.9821,29.1519,28.9821,29.1519,88100.0
2008-11-13 16:10:00,49.76,49.95,49.76,49.81,81800.0,29.1285,29.2397,29.1285,29.1577,81800.0
2008-11-14 09:30:00,48.52,48.74,48.32,48.45,433100.0,28.4026,28.5314,28.2855,28.3616,433100.0
2008-11-14 09:35:00,48.45,48.62,47.88,48.32,927300.0,28.3616,28.4611,28.028,28.2855,927300.0
2008-11-14 09:40:00,48.32,48.78,48.19,48.63,973900.0,28.2855,28.5548,28.2094,28.467,973900.0
2008-11-14 09:45:00,48.62,48.74,48.33,48.51,1043500.0,28.4611,28.5314,28.2914,28.3968,1043500.0
2008-11-14 09:50:00,48.5,48.87,48.48,48.76,954700.0,28.3909,28.6075,28.3792,28.5431,954700.0
2008-11-14 09:55:00,48.76,49.19,48.65,48.82,1443200.0,28.5431,28.7948,28.4787,28.5782,1443200.0
2008-11-14 10:00:00,48.8,49.11,48.52,48.53,1079600.0,28.5665,28.748,28.4026,28.4085,1079600.0
2008-11-14 10:05:00,48.52,48.52,47.89,48.05,830200.0,28.4026,28.4026,28.0338,28.1275,830200.0
2008-11-14 10:10:00,48.05,48.28,48.0,48.1,800000.0,28.1275,28.2621,28.0982,28.1567,800000.0
2008-11-14 10:15:00,48.08,48.28,47.86,47.9,650900.0,28.145,28.2621,28.0163,28.0397,650900.0
2008-11-14 10:20:00,47.9,48.1,47.72,47.81,1003700.0,28.0397,28.1567,27.9343,27.987,1003700.0
2008-11-14 10:25:00,47.79,47.96,47.68,47.95,300400.0,27.9753,28.0748,27.9109,28.0689,300400.0
2008-11-14 10:30:00,47.94,47.96,47.66,47.68,376700.0,28.0631,28.0748,27.8992,27.9109,376700.0
2008-11-14 10:35:00,47.66,47.68,47.12,47.17,1236300.0,27.8992,27.9109,27.5831,27.6123,1236300.0
2008-11-14 10:40:00,47.17,47.23,46.97,47.15,834600.0,27.6123,27.6475,27.4953,27.6006,834600.0
2008-11-14 10:45:00,47.14,47.46,46.88,47.46,690000.0,27.5948,27.7821,27.4426,27.7821,690000.0
2008-11-14 10:50:00,47.46,47.62,47.26,47.48,479100.0,27.7821,27.8758,27.665,27.7938,479100.0
2008-11-14 10:55:00,47.49,47.52,47.22,47.39,537300.0,27.7997,27.8172,27.6416,27.7411,537300.0
2008-11-14 11:00:00,47.39,47.45,46.95,47.09,373500.0,27.7411,27.7763,27.4836,27.5655,373500.0
2008-11-14 11:05:00,47.09,47.41,46.95,47.23,298800.0,27.5655,27.7528,27.4836,27.6475,298800.0
2008-11-14 11:10:00,47.23,47.43,47.04,47.38,318800.0,27.6475,27.7645,27.5362,27.7353,318800.0
2008-11-14 11:15:00,47.39,47.65,47.31,47.61,320100.0,27.7411,27.8933,27.6943,27.8699,320100.0
2008-11-14 11:20:00,47.62,47.63,47.32,47.49,191200.0,27.8758,27.8816,27.7002,27.7997,191200.0
2008-11-14 11:25:00,47.5,47.81,47.43,47.44,403100.0,27.8055,27.987,27.7645,27.7704,403100.0
2008-11-14 11:30:00,47.43,47.45,47.2,47.26,569200.0,27.7645,27.7763,27.6299,27.665,569200.0
2008-11-14 11:35:00,47.25,47.39,47.19,47.38,264300.0,27.6592,27.7411,27.6241,27.7353,264300.0
2008-11-14 11:40:00,47.38,47.51,47.2,47.5,461000.0,27.7353,27.8114,27.6299,27.8055,461000.0
2008-11-14 11:45:00,47.49,47.71,47.45,47.71,178500.0,27.7997,27.9285,27.7763,27.9285,178500.0
2008-11-14 11:50:00,47.72,47.86,47.66,47.66,402100.0,27.9343,28.0163,27.8992,27.8992,402100.0
2008-11-14 11:55:00,47.67,47.75,47.35,47.42,323900.0,27.905,27.9519,27.7177,27.7587,323900.0
2008-11-14 12:00:00,47.42,47.44,47.18,47.19,590700.0,27.7587,27.7704,27.6182,27.6241,590700.0
2008-11-14 12:05:00,47.19,47.27,47.03,47.24,317800.0,27.6241,27.6709,27.5304,27.6533,317800.0
2008-11-14 12:10:00,47.25,47.39,47.12,47.37,430400.0,27.6592,27.7411,27.5831,27.7294,430400.0
2008-11-14 12:15:00,47.37,47.4,47.0,47.1,550500.0,27.7294,27.747,27.5128,27.5714,550500.0
2008-11-14 12:20:00,47.1,47.37,47.07,47.33,602900.0,27.5714,27.7294,27.5538,27.706,602900.0
2008-11-14 12:25:00,47.3,47.59,47.3,47.45,527900.0,27.6884,27.8582,27.6884,27.7763,527900.0
2008-11-14 12:30:00,47.45,47.47,47.06,47.14,488900.0,27.7763,27.788,27.548,27.5948,488900.0
2008-11-14 12:35:00,47.14,47.74,47.13,47.73,508500.0,27.5948,27.946,27.5889,27.9402,508500.0
2008-11-14 12:40:00,47.74,47.79,47.59,47.75,316900.0,27.946,27.9753,27.8582,27.9519,316900.0
2008-11-14 12:45:00,47.74,47.92,47.51,47.52,396000.0,27.946,28.0514,27.8114,27.8172,396000.0
2008-11-14 12:50:00,47.53,47.71,47.49,47.53,366500.0,27.8231,27.9285,27.7997,27.8231,366500.0
2008-11-14 12:55:00,47.53,47.89,47.53,47.7,522100.0,27.8231,28.0338,27.8231,27.9226,522100.0
2008-11-14 13:00:00,47.68,47.68,47.44,47.49,370600.0,27.9109,27.9109,27.7704,27.7997,370600.0
2008-11-14 13:05:00,47.49,47.58,47.41,47.48,224500.0,27.7997,27.8524,27.7528,27.7938,224500.0
2008-11-14 13:10:00,47.46,47.49,47.16,47.18,339800.0,27.7821,27.7997,27.6065,27.6182,339800.0
2008-11-14 13:15:00,47.16,47.44,47.1,47.38,215900.0,27.6065,27.7704,27.5714,27.7353,215900.0
2008-11-14 13:20:00,47.37,47.69,47.27,47.69,312100.0,27.7294,27.9167,27.6709,27.9167,312100.0
2008-11-14 13:25:00,47.7,47.96,47.62,47.93,483300.0,27.9226,28.0748,27.8758,28.0572,483300.0
2008-11-14 13:30:00,47.93,48.21,47.83,47.97,736600.0,28.0572,28.2211,27.9987,28.0807,736600.0
2008-11-14 13:35:00,47.95,48.19,47.84,48.17,359500.0,28.0689,28.2094,28.0046,28.1977,359500.0
2008-11-14 13:40:00,48.18,48.48,48.07,48.09,542400.0,28.2036,28.3792,28.1392,28.1509,542400.0
2008-11-14 13:45:00,48.1,48.13,47.87,48.12,548300.0,28.1567,28.1743,28.0221,28.1685,548300.0
2008-11-14 13:50:00,48.12,48.42,48.04,48.23,401900.0,28.1685,28.3441,28.1216,28.2328,401900.0
2008-11-14 13:55:00,48.22,48.52,48.15,48.15,547600.0,28.227,28.4026,28.186,28.186,547600.0
2008-11-14 14:00:00,48.15,48.43,48.03,48.42,460900.0,28.186,28.3499,28.1158,28.3441,460900.0
2008-11-14 14:05:00,48.4,48.81,48.4,48.53,652300.0,28.3324,28.5724,28.3324,28.4085,652300.0
2008-11-14 14:10:00,48.53,48.69,48.36,48.54,436500.0,28.4085,28.5021,28.3089,28.4143,436500.0
2008-11-14 14:15:00,48.55,49.29,48.54,49.27,635500.0,28.4202,28.8534,28.4143,28.8416,635500.0
2008-11-14 14:20:00,49.28,49.33,48.94,49.13,800700.0,28.8475,28.8768,28.6485,28.7597,800700.0
2008-11-14 14:25:00,49.13,49.5,48.69,48.89,1096200.0,28.7597,28.9763,28.5021,28.6192,1096200.0
2008-11-14 14:30:00,48.88,48.97,48.66,48.74,722900.0,28.6133,28.666,28.4846,28.5314,722900.0
2008-11-14 14:35:00,48.72,49.28,48.6,49.02,776900.0,28.5197,28.8475,28.4494,28.6953,776900.0
2008-11-14 14:40:00,49.02,49.76,49.0,49.59,954000.0,28.6953,29.1285,28.6836,29.029,954000.0
2008-11-14 14:45:00,49.59,49.7,49.08,49.3,866000.0,29.029,29.0934,28.7304,28.8592,866000.0
2008-11-14 14:50:00,49.3,49.64,49.22,49.5,877300.0,28.8592,29.0582,28.8124,28.9763,877300.0
2008-11-14 14:55:00,49.49,50.17,49.43,50.07,855400.0,28.9704,29.3685,28.9353,29.3099,855400.0
2008-11-14 15:00:00,50.07,50.32,49.61,49.8,1335700.0,29.3099,29.4563,29.0407,29.1519,1335700.0
2008-11-14 15:05:00,49.81,50.28,49.47,50.19,1267400.0,29.1577,29.4329,28.9587,29.3802,1267400.0
2008-11-14 15:10:00,50.18,50.3,49.93,50.26,1065500.0,29.3743,29.4446,29.228,29.4212,1065500.0
2008-11-14 15:15:00,50.25,50.5,49.59,49.67,1216000.0,29.4153,29.5617,29.029,29.0758,1216000.0
2008-11-14 15:20:00,49.64,50.16,49.55,49.99,803800.0,29.0582,29.3626,29.0055,29.2631,803800.0
2008-11-14 15:25:00,49.97,50.13,49.51,49.74,947700.0,29.2514,29.3451,28.9821,29.1168,947700.0
2008-11-14 15:30:00,49.73,49.87,48.87,49.11,1199700.0,29.1109,29.1929,28.6075,28.748,1199700.0
2008-11-14 15:35:00,49.09,49.46,48.87,49.24,970200.0,28.7363,28.9529,28.6075,28.8241,970200.0
2008-11-14 15:40:00,49.25,49.25,48.4,48.62,1045900.0,28.8299,28.8299,28.3324,28.4611,1045900.0
2008-11-14 15:45:00,48.64,48.96,48.57,48.74,953100.0,28.4729,28.6602,28.4319,28.5314,953100.0
2008-11-14 15:50:00,48.77,48.87,48.29,48.3,1015600.0,28.549,28.6075,28.268,28.2738,1015600.0
2008-11-14 15:55:00,48.3,48.31,47.5,47.7,2200600.0,28.2738,28.2797,27.8055,27.9226,2200600.0
2008-11-14 16:00:00,47.77,47.85,47.7,47.8,879900.0,27.9636,28.0104,27.9226,27.9811,879900.0
2008-11-14 16:05:00,47.8,47.8,47.72,47.8,146300.0,27.9811,27.9811,27.9343,27.9811,146300.0
2008-11-14 16:10:00,47.6,47.75,47.6,47.7,70600.0,27.8641,27.9519,27.8641,27.9226,70600.0
2008-11-17 09:30:00,47.29,47.37,47.03,47.1,494900.0,27.6826,27.7294,27.5304,27.5714,494900.0
2008-11-17 09:35:00,47.11,47.95,47.1,47.56,1327300.0,27.5772,28.0689,27.5714,27.8406,1327300.0
2008-11-17 09:40:00,47.56,47.58,47.15,47.39,941200.0,27.8406,27.8524,27.6006,27.7411,941200.0
2008-11-17 09:45:00,47.39,47.58,47.09,47.52,821100.0,27.7411,27.8524,27.5655,27.8172,821100.0
2008-11-17 09:50:00,47.51,47.92,47.37,47.88,947200.0,27.8114,28.0514,27.7294,28.028,947200.0
2008-11-17 09:55:00,47.88,48.27,47.8,48.12,980900.0,28.028,28.2563,27.9811,28.1685,980900.0
2008-11-17 10:00:00,48.13,48.13,47.67,47.86,683200.0,28.1743,28.1743,27.905,28.0163,683200.0
2008-11-17 10:05:00,47.87,48.17,47.66,48.02,815400.0,28.0221,28.1977,27.8992,28.1099,815400.0
2008-11-17 10:10:00,48.03,48.08,47.51,47.58,883400.0,28.1158,28.145,27.8114,27.8524,883400.0
2008-11-17 10:15:00,47.58,47.59,46.96,46.99,732500.0,27.8524,27.8582,27.4894,27.507,732500.0
2008-11-17 10:20:00,46.99,47.13,46.76,47.02,618800.0,27.507,27.5889,27.3723,27.5245,618800.0
2008-11-17 10:25:00,47.03,47.19,46.88,47.06,596900.0,27.5304,27.6241,27.4426,27.548,596900.0
2008-11-17 10:30:00,47.06,47.34,46.91,47.3,478000.0,27.548,27.7119,27.4601,27.6884,478000.0
2008-11-17 10:35:00,47.31,47.34,47.08,47.13,365600.0,27.6943,27.7119,27.5597,27.5889,365600.0
2008-11-17 10:40:00,47.14,47.4,47.02,47.3,500300.0,27.5948,27.747,27.5245,27.6884,500300.0
2008-11-17 10:45:00,47.32,47.41,47.1,47.29,677600.0,27.7002,27.7528,27.5714,27.6826,677600.0
2008-11-17 10:50:00,47.3,47.44,47.04,47.04,393700.0,27.6884,27.7704,27.5362,27.5362,393700.0
2008-11-17 10:55:00,47.05,47.12,46.89,47.0,477000.0,27.5421,27.5831,27.4484,27.5128,477000.0
2008-11-17 11:00:00,46.99,47.48,46.96,47.48,343900.0,27.507,27.7938,27.4894,27.7938,343900.0
2008-11-17 11:05:00,47.47,47.7,47.45,47.59,347400.0,27.788,27.9226,27.7763,27.8582,347400.0
2008-11-17 11:10:00,47.62,47.84,47.55,47.57,546400.0,27.8758,28.0046,27.8348,27.8465,546400.0
2008-11-17 11:15:00,47.57,47.59,47.36,47.4,327800.0,27.8465,27.8582,27.7236,27.747,327800.0
2008-11-17 11:20:00,47.4,47.43,47.24,47.29,466600.0,27.747,27.7645,27.6533,27.6826,466600.0
2008-11-17 11:25:00,47.3,47.38,47.07,47.07,381700.0,27.6884,27.7353,27.5538,27.5538,381700.0
2008-11-17 11:30:00,47.09,47.35,47.04,47.24,417600.0,27.5655,27.7177,27.5362,27.6533,417600.0
2008-11-17 11:35:00,47.25,47.38,47.01,47.31,389300.0,27.6592,27.7353,27.5187,27.6943,389300.0
2008-11-17 11:40:00,47.31,47.38,47.05,47.16,423700.0,27.6943,27.7353,27.5421,27.6065,423700.0
2008-11-17 11:45:00,47.16,47.72,47.13,47.69,297200.0,27.6065,27.9343,27.5889,27.9167,297200.0
2008-11-17 11:50:00,47.68,48.04,47.56,47.98,577100.0,27.9109,28.1216,27.8406,28.0865,577100.0
2008-11-17 11:55:00,47.97,48.22,47.84,48.04,555500.0,28.0807,28.227,28.0046,28.1216,555500.0
2008-11-17 12:00:00,48.05,48.2,47.73,47.82,612200.0,28.1275,28.2153,27.9402,27.9928,612200.0
2008-11-17 12:05:00,47.85,48.19,47.73,48.15,470800.0,28.0104,28.2094,27.9402,28.186,470800.0
2008-11-17 12:10:00,48.15,48.26,47.89,48.16,476200.0,28.186,28.2504,28.0338,28.1919,476200.0
2008-11-17 12:15:00,48.17,48.29,48.01,48.21,493000.0,28.1977,28.268,28.1041,28.2211,493000.0
2008-11-17 12:20:00,48.22,48.56,48.11,48.46,629900.0,28.227,28.426,28.1626,28.3675,629900.0
2008-11-17 12:25:00,48.48,48.52,48.26,48.48,678400.0,28.3792,28.4026,28.2504,28.3792,678400.0
2008-11-17 12:30:00,48.48,48.57,48.4,48.53,589300.0,28.3792,28.4319,28.3324,28.4085,589300.0
2008-11-17 12:35:00,48.52,48.52,47.98,48.05,672600.0,28.4026,28.4026,28.0865,28.1275,672600.0
2008-11-17 12:40:00,48.03,48.4,48.0,48.38,304100.0,28.1158,28.3324,28.0982,28.3207,304100.0
2008-11-17 12:45:00,48.39,48.96,48.37,48.83,642300.0,28.3265,28.6602,28.3148,28.5841,642300.0
2008-11-17 12:50:00,48.83,48.83,48.49,48.49,386600.0,28.5841,28.5841,28.385,28.385,386600.0
2008-11-17 12:55:00,48.49,48.51,48.13,48.13,657200.0,28.385,28.3968,28.1743,28.1743,657200.0
2008-11-17 13:00:00,48.14,48.22,48.04,48.04,536100.0,28.1802,28.227,28.1216,28.1216,536100.0
2008-11-17 13:05:00,48.05,48.33,47.97,48.26,442900.0,28.1275,28.2914,28.0807,28.2504,442900.0
2008-11-17 13:10:00,48.26,48.3,48.03,48.24,393900.0,28.2504,28.2738,28.1158,28.2387,393900.0
2008-11-17 13:15:00,48.24,48.27,47.89,48.06,299000.0,28.2387,28.2563,28.0338,28.1333,299000.0
2008-11-17 13:20:00,48.06,48.17,47.99,48.01,257300.0,28.1333,28.1977,28.0924,28.1041,257300.0
2008-11-17 13:25:00,47.99,48.29,47.99,48.25,462500.0,28.0924,28.268,28.0924,28.2446,462500.0
2008-11-17 13:30:00,48.23,48.37,48.05,48.05,460500.0,28.2328,28.3148,28.1275,28.1275,460500.0
2008-11-17 13:35:00,48.06,48.13,47.8,47.97,249600.0,28.1333,28.1743,27.9811,28.0807,249600.0
2008-11-17 13:40:00,47.97,48.04,47.72,47.77,249100.0,28.0807,28.1216,27.9343,27.9636,249100.0
2008-11-17 13:45:00,47.78,48.03,47.78,47.93,157900.0,27.9694,28.1158,27.9694,28.0572,157900.0
2008-11-17 13:50:00,47.93,48.3,47.86,48.17,509500.0,28.0572,28.2738,28.0163,28.1977,509500.0
2008-11-17 13:55:00,48.15,48.4,48.13,48.27,518000.0,28.186,28.3324,28.1743,28.2563,518000.0
2008-11-17 14:00:00,48.26,48.33,47.88,47.96,414500.0,28.2504,28.2914,28.028,28.0748,414500.0
2008-11-17 14:05:00,47.95,48.49,47.9,48.44,641700.0,28.0689,28.385,28.0397,28.3558,641700.0
2008-11-17 14:10:00,48.45,48.6,48.21,48.43,275400.0,28.3616,28.4494,28.2211,28.3499,275400.0
2008-11-17 14:15:00,48.42,48.5,48.05,48.19,340100.0,28.3441,28.3909,28.1275,28.2094,340100.0
2008-11-17 14:20:00,48.2,48.48,47.9,47.95,551700.0,28.2153,28.3792,28.0397,28.0689,551700.0
2008-11-17 14:25:00,47.96,48.11,47.63,47.76,536800.0,28.0748,28.1626,27.8816,27.9577,536800.0
2008-11-17 14:30:00,47.76,47.9,47.56,47.81,663700.0,27.9577,28.0397,27.8406,27.987,663700.0
2008-11-17 14:35:00,47.8,48.19,47.69,48.08,869300.0,27.9811,28.2094,27.9167,28.145,869300.0
2008-11-17 14:40:00,48.1,48.32,47.99,48.22,609700.0,28.1567,28.2855,28.0924,28.227,609700.0
2008-11-17 14:45:00,48.22,48.25,47.9,47.94,534100.0,28.227,28.2446,28.0397,28.0631,534100.0
2008-11-17 14:50:00,47.92,48.02,47.75,47.96,493300.0,28.0514,28.1099,27.9519,28.0748,493300.0
2008-11-17 14:55:00,47.96,48.16,47.71,47.78,304200.0,28.0748,28.1919,27.9285,27.9694,304200.0
2008-11-17 15:00:00,47.78,48.24,47.6,48.2,579100.0,27.9694,28.2387,27.8641,28.2153,579100.0
2008-11-17 15:05:00,48.2,48.26,47.82,47.94,442900.0,28.2153,28.2504,27.9928,28.0631,442900.0
2008-11-17 15:10:00,47.95,48.13,47.35,48.0,749800.0,28.0689,28.1743,27.7177,28.0982,749800.0
2008-11-17 15:15:00,48.0,48.31,48.0,48.12,761900.0,28.0982,28.2797,28.0982,28.1685,761900.0
2008-11-17 15:20:00,48.11,48.21,47.84,47.91,336200.0,28.1626,28.2211,28.0046,28.0455,336200.0
2008-11-17 15:25:00,47.88,48.15,47.68,47.93,464900.0,28.028,28.186,27.9109,28.0572,464900.0
2008-11-17 15:30:00,47.92,48.05,47.63,47.68,430000.0,28.0514,28.1275,27.8816,27.9109,430000.0
2008-11-17 15:35:00,47.67,47.8,47.27,47.42,481300.0,27.905,27.9811,27.6709,27.7587,481300.0
2008-11-17 15:40:00,47.43,47.8,47.36,47.62,588200.0,27.7645,27.9811,27.7236,27.8758,588200.0
2008-11-17 15:45:00,47.61,47.76,47.4,47.43,619300.0,27.8699,27.9577,27.747,27.7645,619300.0
2008-11-17 15:50:00,47.42,47.56,47.1,47.1,507600.0,27.7587,27.8406,27.5714,27.5714,507600.0
2008-11-17 15:55:00,47.1,47.13,46.68,46.75,1572400.0,27.5714,27.5889,27.3255,27.3665,1572400.0
2008-11-17 16:00:00,46.75,46.78,46.6,46.75,136000.0,27.3665,27.384,27.2787,27.3665,136000.0
2008-11-17 16:05:00,46.7,48.07,46.66,48.07,54400.0,27.3372,28.1392,27.3138,28.1392,54400.0
2008-11-17 16:10:00,46.72,46.72,46.72,46.72,20000.0,27.3489,27.3489,27.3489,27.3489,20000.0
2008-11-18 09:30:00,47.21,47.21,46.62,46.85,865300.0,27.6358,27.6358,27.2904,27.425,865300.0
2008-11-18 09:35:00,46.85,47.46,46.85,47.12,691100.0,27.425,27.7821,27.425,27.5831,691100.0
2008-11-18 09:40:00,47.12,47.87,47.12,47.28,944900.0,27.5831,28.0221,27.5831,27.6767,944900.0
2008-11-18 09:45:00,47.28,47.63,47.15,47.59,721600.0,27.6767,27.8816,27.6006,27.8582,721600.0
2008-11-18 09:50:00,47.59,47.65,47.28,47.29,939800.0,27.8582,27.8933,27.6767,27.6826,939800.0
2008-11-18 09:55:00,47.27,47.43,47.04,47.33,911200.0,27.6709,27.7645,27.5362,27.706,911200.0
2008-11-18 10:00:00,47.32,47.37,46.94,47.01,806400.0,27.7002,27.7294,27.4777,27.5187,806400.0
2008-11-18 10:05:00,47.03,47.1,46.79,47.06,895600.0,27.5304,27.5714,27.3899,27.548,895600.0
2008-11-18 10:10:00,47.07,47.43,46.95,47.27,666400.0,27.5538,27.7645,27.4836,27.6709,666400.0
2008-11-18 10:15:00,47.28,47.7,47.27,47.7,752800.0,27.6767,27.9226,27.6709,27.9226,752800.0
2008-11-18 10:20:00,47.69,47.86,47.53,47.53,759000.0,27.9167,28.0163,27.8231,27.8231,759000.0
2008-11-18 10:25:00,47.54,48.16,47.47,48.14,737100.0,27.8289,28.1919,27.788,28.1802,737100.0
2008-11-18 10:30:00,48.15,48.15,47.86,47.91,435500.0,28.186,28.186,28.0163,28.0455,435500.0
2008-11-18 10:35:00,47.9,47.96,47.61,47.86,521200.0,28.0397,28.0748,27.8699,28.0163,521200.0
2008-11-18 10:40:00,47.82,48.0,47.67,47.72,387800.0,27.9928,28.0982,27.905,27.9343,387800.0
2008-11-18 10:45:00,47.72,47.84,47.59,47.78,446300.0,27.9343,28.0046,27.8582,27.9694,446300.0
2008-11-18 10:50:00,47.77,47.85,47.57,47.66,341000.0,27.9636,28.0104,27.8465,27.8992,341000.0
2008-11-18 10:55:00,47.65,47.79,47.45,47.52,387100.0,27.8933,27.9753,27.7763,27.8172,387100.0
2008-11-18 11:00:00,47.52,47.53,47.2,47.26,485400.0,27.8172,27.8231,27.6299,27.665,485400.0
2008-11-18 11:05:00,47.27,47.5,47.19,47.39,515100.0,27.6709,27.8055,27.6241,27.7411,515100.0
2008-11-18 11:10:00,47.39,47.63,47.36,47.58,618700.0,27.7411,27.8816,27.7236,27.8524,618700.0
2008-11-18 11:15:00,47.59,47.76,47.56,47.69,418200.0,27.8582,27.9577,27.8406,27.9167,418200.0
2008-11-18 11:20:00,47.69,47.76,47.57,47.62,324400.0,27.9167,27.9577,27.8465,27.8758,324400.0
2008-11-18 11:25:00,47.63,47.75,47.52,47.74,229500.0,27.8816,27.9519,27.8172,27.946,229500.0
2008-11-18 11:30:00,47.73,48.05,47.68,48.02,272600.0,27.9402,28.1275,27.9109,28.1099,272600.0
2008-11-18 11:35:00,48.03,48.42,48.03,48.17,596300.0,28.1158,28.3441,28.1158,28.1977,596300.0
2008-11-18 11:40:00,48.17,48.28,48.04,48.18,289500.0,28.1977,28.2621,28.1216,28.2036,289500.0
2008-11-18 11:45:00,48.18,48.39,47.92,48.05,505000.0,28.2036,28.3265,28.0514,28.1275,505000.0
2008-11-18 11:50:00,48.07,48.47,48.03,48.31,672800.0,28.1392,28.3733,28.1158,28.2797,672800.0
2008-11-18 11:55:00,48.31,48.5,48.3,48.49,422300.0,28.2797,28.3909,28.2738,28.385,422300.0
2008-11-18 12:00:00,48.49,48.5,48.22,48.22,322600.0,28.385,28.3909,28.227,28.227,322600.0
2008-11-18 12:05:00,48.21,48.29,48.04,48.05,504400.0,28.2211,28.268,28.1216,28.1275,504400.0
2008-11-18 12:10:00,48.05,48.27,48.01,48.19,412700.0,28.1275,28.2563,28.1041,28.2094,412700.0
2008-11-18 12:15:00,48.19,48.43,48.16,48.21,352000.0,28.2094,28.3499,28.1919,28.2211,352000.0
2008-11-18 12:20:00,48.21,48.27,48.06,48.08,283700.0,28.2211,28.2563,28.1333,28.145,283700.0
2008-11-18 12:25:00,48.09,48.09,47.84,48.01,399900.0,28.1509,28.1509,28.0046,28.1041,399900.0
2008-11-18 12:30:00,47.99,48.01,47.77,47.86,426200.0,28.0924,28.1041,27.9636,28.0163,426200.0
2008-11-18 12:35:00,47.86,47.97,47.76,47.91,385400.0,28.0163,28.0807,27.9577,28.0455,385400.0
2008-11-18 12:40:00,47.91,47.98,47.82,47.83,347300.0,28.0455,28.0865,27.9928,27.9987,347300.0
2008-11-18 12:45:00,47.83,47.85,47.57,47.66,252800.0,27.9987,28.0104,27.8465,27.8992,252800.0
2008-11-18 12:50:00,47.66,47.66,47.47,47.63,370500.0,27.8992,27.8992,27.788,27.8816,370500.0
2008-11-18 12:55:00,47.63,47.75,47.59,47.6,131600.0,27.8816,27.9519,27.8582,27.8641,131600.0
2008-11-18 13:00:00,47.58,47.59,47.32,47.46,504600.0,27.8524,27.8582,27.7002,27.7821,504600.0
2008-11-18 13:05:00,47.46,47.47,47.22,47.3,426800.0,27.7821,27.788,27.6416,27.6884,426800.0
2008-11-18 13:10:00,47.29,47.47,47.0,47.06,456800.0,27.6826,27.788,27.5128,27.548,456800.0
2008-11-18 13:15:00,47.06,47.07,46.7,46.85,1044800.0,27.548,27.5538,27.3372,27.425,1044800.0
2008-11-18 13:20:00,46.87,47.01,46.75,46.75,384000.0,27.4367,27.5187,27.3665,27.3665,384000.0
2008-11-18 13:25:00,46.74,47.01,46.74,46.95,549900.0,27.3606,27.5187,27.3606,27.4836,549900.0
2008-11-18 13:30:00,46.96,46.97,46.7,46.75,634300.0,27.4894,27.4953,27.3372,27.3665,634300.0
2008-11-18 13:35:00,46.72,46.72,46.3,46.39,784300.0,27.3489,27.3489,27.1031,27.1558,784300.0
2008-11-18 13:40:00,46.39,46.67,46.36,46.37,539700.0,27.1558,27.3197,27.1382,27.144,539700.0
2008-11-18 13:45:00,46.36,46.4,46.0,46.14,870300.0,27.1382,27.1616,26.9275,27.0094,870300.0
2008-11-18 13:50:00,46.14,46.47,46.14,46.44,518300.0,27.0094,27.2026,27.0094,27.185,518300.0
2008-11-18 13:55:00,46.44,46.96,46.37,46.95,564000.0,27.185,27.4894,27.144,27.4836,564000.0
2008-11-18 14:00:00,46.93,46.97,46.66,46.71,870400.0,27.4719,27.4953,27.3138,27.3431,870400.0
2008-11-18 14:05:00,46.7,46.74,46.23,46.43,549100.0,27.3372,27.3606,27.0621,27.1792,549100.0
2008-11-18 14:10:00,46.43,46.81,46.33,46.74,731900.0,27.1792,27.4016,27.1206,27.3606,731900.0
2008-11-18 14:15:00,46.74,46.82,46.58,46.72,902400.0,27.3606,27.4075,27.267,27.3489,902400.0
2008-11-18 14:20:00,46.72,46.91,46.58,46.77,604000.0,27.3489,27.4601,27.267,27.3782,604000.0
2008-11-18 14:25:00,46.77,46.93,46.61,46.7,455000.0,27.3782,27.4719,27.2845,27.3372,455000.0
2008-11-18 14:30:00,46.69,46.7,46.29,46.39,433600.0,27.3314,27.3372,27.0972,27.1558,433600.0
2008-11-18 14:35:00,46.39,46.8,46.32,46.46,557400.0,27.1558,27.3958,27.1148,27.1967,557400.0
2008-11-18 14:40:00,46.47,46.7,46.43,46.49,255900.0,27.2026,27.3372,27.1792,27.2143,255900.0
2008-11-18 14:45:00,46.49,46.51,45.94,45.98,608600.0,27.2143,27.226,26.8923,26.9157,608600.0
2008-11-18 14:50:00,45.98,46.19,45.92,46.19,319200.0,26.9157,27.0387,26.8806,27.0387,319200.0
2008-11-18 14:55:00,46.19,46.41,46.08,46.27,348900.0,27.0387,27.1675,26.9743,27.0855,348900.0
2008-11-18 15:00:00,46.26,46.52,46.2,46.38,503900.0,27.0797,27.2319,27.0445,27.1499,503900.0
2008-11-18 15:05:00,46.37,46.96,46.3,46.9,516000.0,27.144,27.4894,27.1031,27.4543,516000.0
2008-11-18 15:10:00,46.92,47.32,46.8,46.92,1368800.0,27.466,27.7002,27.3958,27.466,1368800.0
2008-11-18 15:15:00,46.91,47.03,46.61,46.95,862200.0,27.4601,27.5304,27.2845,27.4836,862200.0
2008-11-18 15:20:00,46.95,47.47,46.86,47.11,959900.0,27.4836,27.788,27.4309,27.5772,959900.0
2008-11-18 15:25:00,47.1,47.2,46.76,47.08,736800.0,27.5714,27.6299,27.3723,27.5597,736800.0
2008-11-18 15:30:00,47.08,47.1,46.6,46.76,682600.0,27.5597,27.5714,27.2787,27.3723,682600.0
2008-11-18 15:35:00,46.78,47.42,46.77,47.25,936800.0,27.384,27.7587,27.3782,27.6592,936800.0
2008-11-18 15:40:00,47.25,47.83,47.25,47.39,1576200.0,27.6592,27.9987,27.6592,27.7411,1576200.0
2008-11-18 15:45:00,47.37,47.95,47.36,47.88,898200.0,27.7294,28.0689,27.7236,28.028,898200.0
2008-11-18 15:50:00,47.86,48.13,47.77,48.13,1430900.0,28.0163,28.1743,27.9636,28.1743,1430900.0
2008-11-18 15:55:00,48.13,48.45,48.08,48.23,1955600.0,28.1743,28.3616,28.145,28.2328,1955600.0
2008-11-18 16:00:00,48.05,48.24,47.94,48.05,207000.0,28.1275,28.2387,28.0631,28.1275,207000.0
2008-11-18 16:05:00,47.66,48.09,47.66,48.08,17900.0,27.8992,28.1509,27.8992,28.145,17900.0
2008-11-18 16:10:00,48.08,48.2,48.08,48.2,11900.0,28.145,28.2153,28.145,28.2153,11900.0
2008-11-19 09:30:00,47.97,48.14,47.82,48.07,749700.0,28.0807,28.1802,27.9928,28.1392,749700.0
2008-11-19 09:35:00,48.04,48.56,48.0,48.31,836900.0,28.1216,28.426,28.0982,28.2797,836900.0
2008-11-19 09:40:00,48.32,48.44,47.74,47.88,666500.0,28.2855,28.3558,27.946,28.028,666500.0
2008-11-19 09:45:00,47.91,48.08,47.65,47.93,561900.0,28.0455,28.145,27.8933,28.0572,561900.0
2008-11-19 09:50:00,47.92,48.08,47.61,47.76,797200.0,28.0514,28.145,27.8699,27.9577,797200.0
2008-11-19 09:55:00,47.76,47.9,47.65,47.87,832600.0,27.9577,28.0397,27.8933,28.0221,832600.0
2008-11-19 10:00:00,47.88,48.15,47.7,48.14,921500.0,28.028,28.186,27.9226,28.1802,921500.0
2008-11-19 10:05:00,48.15,48.57,47.97,48.47,825500.0,28.186,28.4319,28.0807,28.3733,825500.0
2008-11-19 10:10:00,48.48,48.74,48.32,48.7,771800.0,28.3792,28.5314,28.2855,28.508,771800.0
2008-11-19 10:15:00,48.7,48.88,48.32,48.36,1050800.0,28.508,28.6133,28.2855,28.3089,1050800.0
2008-11-19 10:20:00,48.36,48.5,48.2,48.44,826700.0,28.3089,28.3909,28.2153,28.3558,826700.0
2008-11-19 10:25:00,48.44,48.52,48.15,48.46,472300.0,28.3558,28.4026,28.186,28.3675,472300.0
2008-11-19 10:30:00,48.43,48.44,48.08,48.19,423300.0,28.3499,28.3558,28.145,28.2094,423300.0
2008-11-19 10:35:00,48.2,48.33,47.8,47.95,862800.0,28.2153,28.2914,27.9811,28.0689,862800.0
2008-11-19 10:40:00,47.98,48.09,47.73,47.78,556100.0,28.0865,28.1509,27.9402,27.9694,556100.0
2008-11-19 10:45:00,47.76,47.79,47.31,47.4,759400.0,27.9577,27.9753,27.6943,27.747,759400.0
2008-11-19 10:50:00,47.4,47.65,47.34,47.42,720600.0,27.747,27.8933,27.7119,27.7587,720600.0
2008-11-19 10:55:00,47.42,47.48,47.06,47.1,597400.0,27.7587,27.7938,27.548,27.5714,597400.0
2008-11-19 11:00:00,47.08,47.21,46.99,47.01,501000.0,27.5597,27.6358,27.507,27.5187,501000.0
2008-11-19 11:05:00,47.0,47.3,47.0,47.29,449100.0,27.5128,27.6884,27.5128,27.6826,449100.0
2008-11-19 11:10:00,47.29,47.42,47.1,47.14,389600.0,27.6826,27.7587,27.5714,27.5948,389600.0
2008-11-19 11:15:00,47.16,47.34,46.88,47.32,553200.0,27.6065,27.7119,27.4426,27.7002,553200.0
2008-11-19 11:20:00,47.31,47.34,46.87,46.87,458000.0,27.6943,27.7119,27.4367,27.4367,458000.0
2008-11-19 11:25:00,46.87,46.91,46.66,46.72,497600.0,27.4367,27.4601,27.3138,27.3489,497600.0
2008-11-19 11:30:00,46.72,46.97,46.62,46.82,549700.0,27.3489,27.4953,27.2904,27.4075,549700.0
2008-11-19 11:35:00,46.82,46.85,46.61,46.79,437800.0,27.4075,27.425,27.2845,27.3899,437800.0
2008-11-19 11:40:00,46.79,46.87,46.48,46.76,642600.0,27.3899,27.4367,27.2084,27.3723,642600.0
2008-11-19 11:45:00,46.76,46.78,46.43,46.56,479800.0,27.3723,27.384,27.1792,27.2553,479800.0
2008-11-19 11:50:00,46.56,46.96,46.54,46.87,388700.0,27.2553,27.4894,27.2436,27.4367,388700.0
2008-11-19 11:55:00,46.87,47.13,46.85,47.0,505000.0,27.4367,27.5889,27.425,27.5128,505000.0
2008-11-19 12:00:00,46.99,47.08,46.8,47.01,470700.0,27.507,27.5597,27.3958,27.5187,470700.0
2008-11-19 12:05:00,47.02,47.13,46.87,47.12,376300.0,27.5245,27.5889,27.4367,27.5831,376300.0
2008-11-19 12:10:00,47.1,47.11,46.87,47.0,666700.0,27.5714,27.5772,27.4367,27.5128,666700.0
2008-11-19 12:15:00,46.99,47.04,46.4,46.44,433000.0,27.507,27.5362,27.1616,27.185,433000.0
2008-11-19 12:20:00,46.45,46.72,46.42,46.7,519700.0,27.1909,27.3489,27.1733,27.3372,519700.0
2008-11-19 12:25:00,46.71,46.76,46.5,46.62,427800.0,27.3431,27.3723,27.2201,27.2904,427800.0
2008-11-19 12:30:00,46.62,46.91,46.53,46.9,294800.0,27.2904,27.4601,27.2377,27.4543,294800.0
2008-11-19 12:35:00,46.89,47.1,46.86,47.09,413900.0,27.4484,27.5714,27.4309,27.5655,413900.0
2008-11-19 12:40:00,47.1,47.2,47.0,47.01,302000.0,27.5714,27.6299,27.5128,27.5187,302000.0
2008-11-19 12:45:00,47.03,47.19,46.95,47.13,268300.0,27.5304,27.6241,27.4836,27.5889,268300.0
2008-11-19 12:50:00,47.12,47.22,46.9,47.05,395600.0,27.5831,27.6416,27.4543,27.5421,395600.0
2008-11-19 12:55:00,47.05,47.19,46.89,47.16,167300.0,27.5421,27.6241,27.4484,27.6065,167300.0
2008-11-19 13:00:00,47.17,47.47,47.07,47.38,362900.0,27.6123,27.788,27.5538,27.7353,362900.0
2008-11-19 13:05:00,47.37,47.51,47.33,47.38,467200.0,27.7294,27.8114,27.706,27.7353,467200.0
2008-11-19 13:10:00,47.39,47.41,47.26,47.4,213600.0,27.7411,27.7528,27.665,27.747,213600.0
2008-11-19 13:15:00,47.4,47.41,46.99,47.11,437900.0,27.747,27.7528,27.507,27.5772,437900.0
2008-11-19 13:20:00,47.12,47.14,46.93,46.97,303800.0,27.5831,27.5948,27.4719,27.4953,303800.0
2008-11-19 13:25:00,46.94,46.96,46.73,46.74,306300.0,27.4777,27.4894,27.3548,27.3606,306300.0
2008-11-19 13:30:00,46.74,46.77,46.57,46.59,287400.0,27.3606,27.3782,27.2611,27.2728,287400.0
2008-11-19 13:35:00,46.62,46.8,46.44,46.74,507500.0,27.2904,27.3958,27.185,27.3606,507500.0
2008-11-19 13:40:00,46.74,46.92,46.66,46.78,413300.0,27.3606,27.466,27.3138,27.384,413300.0
2008-11-19 13:45:00,46.77,47.01,46.74,46.9,357700.0,27.3782,27.5187,27.3606,27.4543,357700.0
2008-11-19 13:50:00,46.9,47.01,46.7,47.01,523600.0,27.4543,27.5187,27.3372,27.5187,523600.0
2008-11-19 13:55:00,47.01,47.16,46.89,46.91,390000.0,27.5187,27.6065,27.4484,27.4601,390000.0
2008-11-19 14:00:00,46.92,46.95,46.58,46.6,1049600.0,27.466,27.4836,27.267,27.2787,1049600.0
2008-11-19 14:05:00,46.6,46.72,46.4,46.69,763200.0,27.2787,27.3489,27.1616,27.3314,763200.0
2008-11-19 14:10:00,46.68,46.91,46.57,46.82,333200.0,27.3255,27.4601,27.2611,27.4075,333200.0
2008-11-19 14:15:00,46.83,46.9,46.51,46.52,426100.0,27.4133,27.4543,27.226,27.2319,426100.0
2008-11-19 14:20:00,46.51,46.59,46.29,46.3,511400.0,27.226,27.2728,27.0972,27.1031,511400.0
2008-11-19 14:25:00,46.31,46.64,46.29,46.43,751900.0,27.1089,27.3021,27.0972,27.1792,751900.0
2008-11-19 14:30:00,46.43,46.65,46.3,46.31,540000.0,27.1792,27.3079,27.1031,27.1089,540000.0
2008-11-19 14:35:00,46.32,46.37,46.1,46.24,618900.0,27.1148,27.144,26.986,27.0679,618900.0
2008-11-19 14:40:00,46.23,46.83,46.19,46.78,775200.0,27.0621,27.4133,27.0387,27.384,775200.0
2008-11-19 14:45:00,46.78,47.2,46.71,46.94,1018600.0,27.384,27.6299,27.3431,27.4777,1018600.0
2008-11-19 14:50:00,46.93,47.24,46.78,46.96,1107400.0,27.4719,27.6533,27.384,27.4894,1107400.0
2008-11-19 14:55:00,46.96,47.09,46.68,47.04,657200.0,27.4894,27.5655,27.3255,27.5362,657200.0
2008-11-19 15:00:00,47.04,47.04,46.54,46.91,868900.0,27.5362,27.5362,27.2436,27.4601,868900.0
2008-11-19 15:05:00,46.91,47.21,46.73,47.14,784400.0,27.4601,27.6358,27.3548,27.5948,784400.0
2008-11-19 15:10:00,47.11,47.17,46.87,47.02,772100.0,27.5772,27.6123,27.4367,27.5245,772100.0
2008-11-19 15:15:00,47.02,47.02,46.39,46.43,630800.0,27.5245,27.5245,27.1558,27.1792,630800.0
2008-11-19 15:20:00,46.43,46.53,46.22,46.31,768300.0,27.1792,27.2377,27.0562,27.1089,768300.0
2008-11-19 15:25:00,46.31,46.62,46.18,46.5,769400.0,27.1089,27.2904,27.0328,27.2201,769400.0
2008-11-19 15:30:00,46.49,46.67,46.24,46.65,577200.0,27.2143,27.3197,27.0679,27.3079,577200.0
2008-11-19 15:35:00,46.66,46.71,46.05,46.07,782500.0,27.3138,27.3431,26.9567,26.9684,782500.0
2008-11-19 15:40:00,46.07,46.29,45.79,45.84,863900.0,26.9684,27.0972,26.8045,26.8338,863900.0
2008-11-19 15:45:00,45.82,45.92,45.52,45.86,1134200.0,26.8221,26.8806,26.6465,26.8455,1134200.0
2008-11-19 15:50:00,45.87,45.99,45.65,45.75,1412500.0,26.8514,26.9216,26.7226,26.7811,1412500.0
2008-11-19 15:55:00,45.74,45.78,45.42,45.6,1497600.0,26.7753,26.7987,26.5879,26.6933,1497600.0
2008-11-19 16:00:00,45.6,45.85,45.6,45.64,243100.0,26.6933,26.8396,26.6933,26.7167,243100.0
2008-11-19 16:05:00,45.64,45.64,45.52,45.6,45600.0,26.7167,26.7167,26.6465,26.6933,45600.0
2008-11-19 16:10:00,45.7,45.7,45.6,45.6,23700.0,26.7518,26.7518,26.6933,26.6933,23700.0
2008-11-20 09:30:00,44.35,44.43,44.11,44.18,443600.0,25.9616,26.0084,25.8211,25.8621,443600.0
2008-11-20 09:35:00,44.19,44.19,43.61,43.65,958700.0,25.8679,25.8679,25.5284,25.5518,958700.0
2008-11-20 09:40:00,43.65,43.65,43.3,43.3,1158400.0,25.5518,25.5518,25.3469,25.3469,1158400.0
2008-11-20 09:45:00,43.3,43.75,43.3,43.62,886500.0,25.3469,25.6103,25.3469,25.5342,886500.0
2008-11-20 09:50:00,43.63,43.9,43.41,43.46,862300.0,25.5401,25.6982,25.4113,25.4406,862300.0
2008-11-20 09:55:00,43.46,43.73,43.34,43.41,760200.0,25.4406,25.5986,25.3703,25.4113,760200.0
2008-11-20 10:00:00,43.41,43.57,43.02,43.02,864400.0,25.4113,25.505,25.183,25.183,864400.0
2008-11-20 10:05:00,43.02,43.1,42.8,42.81,873800.0,25.183,25.2299,25.0542,25.0601,873800.0
2008-11-20 10:10:00,42.81,42.84,42.43,42.63,878600.0,25.0601,25.0777,24.8376,24.9547,878600.0
2008-11-20 10:15:00,42.63,42.66,42.4,42.46,793100.0,24.9547,24.9723,24.8201,24.8552,793100.0
2008-11-20 10:20:00,42.46,43.12,42.45,43.01,804200.0,24.8552,25.2416,24.8494,25.1772,804200.0
2008-11-20 10:25:00,43.01,43.36,42.83,43.33,865100.0,25.1772,25.3821,25.0718,25.3645,865100.0
2008-11-20 10:30:00,43.33,44.03,43.28,43.6,983200.0,25.3645,25.7743,25.3352,25.5225,983200.0
2008-11-20 10:35:00,43.59,43.6,42.9,43.0,1169900.0,25.5167,25.5225,25.1128,25.1713,1169900.0
2008-11-20 10:40:00,43.01,43.61,42.85,43.6,939300.0,25.1772,25.5284,25.0835,25.5225,939300.0
2008-11-20 10:45:00,43.62,43.98,43.52,43.64,1284600.0,25.5342,25.745,25.4757,25.546,1284600.0
2008-11-20 10:50:00,43.64,43.65,43.15,43.56,584900.0,25.546,25.5518,25.2591,25.4991,584900.0
2008-11-20 10:55:00,43.57,43.61,43.22,43.57,776600.0,25.505,25.5284,25.3001,25.505,776600.0
2008-11-20 11:00:00,43.6,44.02,43.59,44.0,1442800.0,25.5225,25.7684,25.5167,25.7567,1442800.0
2008-11-20 11:05:00,44.01,44.14,43.49,43.52,568500.0,25.7625,25.8386,25.4582,25.4757,568500.0
2008-11-20 11:10:00,43.51,43.79,43.27,43.65,703000.0,25.4699,25.6338,25.3294,25.5518,703000.0
2008-11-20 11:15:00,43.66,43.73,43.12,43.2,616800.0,25.5577,25.5986,25.2416,25.2884,616800.0
2008-11-20 11:20:00,43.19,43.23,42.9,42.96,753000.0,25.2825,25.306,25.1128,25.1479,753000.0
2008-11-20 11:25:00,42.95,43.29,42.87,43.24,700100.0,25.142,25.3411,25.0952,25.3118,700100.0
2008-11-20 11:30:00,43.23,43.23,42.78,42.88,665800.0,25.306,25.306,25.0425,25.1011,665800.0
2008-11-20 11:35:00,42.85,43.18,42.73,42.95,478900.0,25.0835,25.2767,25.0133,25.142,478900.0
2008-11-20 11:40:00,42.93,43.12,42.79,43.12,461200.0,25.1303,25.2416,25.0484,25.2416,461200.0
2008-11-20 11:45:00,43.12,43.14,42.8,43.02,674500.0,25.2416,25.2533,25.0542,25.183,674500.0
2008-11-20 11:50:00,43.01,43.01,42.79,42.87,430100.0,25.1772,25.1772,25.0484,25.0952,430100.0
2008-11-20 11:55:00,42.88,42.98,42.76,42.82,454100.0,25.1011,25.1596,25.0308,25.0659,454100.0
2008-11-20 12:00:00,42.8,42.8,42.45,42.53,565900.0,25.0542,25.0542,24.8494,24.8962,565900.0
2008-11-20 12:05:00,42.52,42.88,42.52,42.59,530900.0,24.8903,25.1011,24.8903,24.9313,530900.0
2008-11-20 12:10:00,42.57,42.94,42.53,42.87,640100.0,24.9196,25.1362,24.8962,25.0952,640100.0
2008-11-20 12:15:00,42.86,43.17,42.85,42.97,679400.0,25.0894,25.2708,25.0835,25.1538,679400.0
2008-11-20 12:20:00,43.01,43.62,42.97,43.47,754900.0,25.1772,25.5342,25.1538,25.4464,754900.0
2008-11-20 12:25:00,43.47,44.03,43.44,43.94,1009400.0,25.4464,25.7743,25.4289,25.7216,1009400.0
2008-11-20 12:30:00,43.93,44.36,43.85,43.97,1441500.0,25.7157,25.9674,25.6689,25.7391,1441500.0
2008-11-20 12:35:00,43.98,43.99,43.55,43.73,644900.0,25.745,25.7508,25.4933,25.5986,644900.0
2008-11-20 12:40:00,43.72,43.9,43.66,43.82,435000.0,25.5928,25.6982,25.5577,25.6513,435000.0
2008-11-20 12:45:00,43.81,44.47,43.72,44.45,745000.0,25.6455,26.0318,25.5928,26.0201,745000.0
2008-11-20 12:50:00,44.45,44.68,44.16,44.21,667400.0,26.0201,26.1548,25.8504,25.8796,667400.0
2008-11-20 12:55:00,44.2,44.27,43.91,44.2,786900.0,25.8738,25.9147,25.704,25.8738,786900.0
2008-11-20 13:00:00,44.2,44.22,43.59,43.8,670600.0,25.8738,25.8855,25.5167,25.6396,670600.0
2008-11-20 13:05:00,43.8,43.98,43.68,43.9,457700.0,25.6396,25.745,25.5694,25.6982,457700.0
2008-11-20 13:10:00,43.89,43.94,43.6,43.82,458500.0,25.6923,25.7216,25.5225,25.6513,458500.0
2008-11-20 13:15:00,43.82,44.28,43.7,43.71,756600.0,25.6513,25.9206,25.5811,25.5869,756600.0
2008-11-20 13:20:00,43.71,43.82,43.28,43.79,935200.0,25.5869,25.6513,25.3352,25.6338,935200.0
2008-11-20 13:25:00,43.8,43.99,43.37,43.41,640600.0,25.6396,25.7508,25.3879,25.4113,640600.0
2008-11-20 13:30:00,43.41,43.78,43.31,43.71,513100.0,25.4113,25.6279,25.3528,25.5869,513100.0
2008-11-20 13:35:00,43.7,43.7,43.01,43.35,905500.0,25.5811,25.5811,25.1772,25.3762,905500.0
2008-11-20 13:40:00,43.32,43.56,43.25,43.4,480900.0,25.3586,25.4991,25.3177,25.4055,480900.0
2008-11-20 13:45:00,43.4,43.75,43.4,43.6,356100.0,25.4055,25.6103,25.4055,25.5225,356100.0
2008-11-20 13:50:00,43.6,43.79,43.48,43.67,334100.0,25.5225,25.6338,25.4523,25.5635,334100.0
2008-11-20 13:55:00,43.67,43.86,43.48,43.79,572100.0,25.5635,25.6747,25.4523,25.6338,572100.0
2008-11-20 14:00:00,43.78,43.92,43.34,43.41,617200.0,25.6279,25.7099,25.3703,25.4113,617200.0
2008-11-20 14:05:00,43.38,43.64,43.26,43.3,527600.0,25.3938,25.546,25.3235,25.3469,527600.0
2008-11-20 14:10:00,43.3,43.49,43.2,43.22,380100.0,25.3469,25.4582,25.2884,25.3001,380100.0
2008-11-20 14:15:00,43.21,43.41,42.81,42.88,456200.0,25.2942,25.4113,25.0601,25.1011,456200.0
2008-11-20 14:20:00,42.89,43.06,42.78,42.8,443900.0,25.1069,25.2064,25.0425,25.0542,443900.0
2008-11-20 14:25:00,42.8,42.83,42.51,42.55,682300.0,25.0542,25.0718,24.8845,24.9079,682300.0
2008-11-20 14:30:00,42.58,42.82,42.45,42.53,658300.0,24.9255,25.0659,24.8494,24.8962,658300.0
2008-11-20 14:35:00,42.53,42.89,42.45,42.74,498100.0,24.8962,25.1069,24.8494,25.0191,498100.0
2008-11-20 14:40:00,42.74,42.89,42.62,42.64,431100.0,25.0191,25.1069,24.9489,24.9606,431100.0
2008-11-20 14:45:00,42.65,42.68,42.32,42.41,584900.0,24.9664,24.984,24.7733,24.8259,584900.0
2008-11-20 14:50:00,42.41,42.54,42.21,42.21,724500.0,24.8259,24.902,24.7089,24.7089,724500.0
2008-11-20 14:55:00,42.21,42.33,42.09,42.23,595000.0,24.7089,24.7791,24.6386,24.7206,595000.0
2008-11-20 15:00:00,42.22,42.58,42.0,42.03,789700.0,24.7147,24.9255,24.5859,24.6035,789700.0
2008-11-20 15:05:00,42.02,42.12,41.84,42.02,824700.0,24.5976,24.6562,24.4923,24.5976,824700.0
2008-11-20 15:10:00,42.02,42.18,41.86,41.96,572500.0,24.5976,24.6913,24.504,24.5625,572500.0
2008-11-20 15:15:00,41.96,42.08,41.39,41.47,1025000.0,24.5625,24.6328,24.2289,24.2757,1025000.0
2008-11-20 15:20:00,41.47,41.68,41.18,41.2,1029000.0,24.2757,24.3986,24.1059,24.1176,1029000.0
2008-11-20 15:25:00,41.19,41.28,41.08,41.25,757800.0,24.1118,24.1645,24.0474,24.1469,757800.0
2008-11-20 15:30:00,41.23,41.51,41.09,41.1,873500.0,24.1352,24.2991,24.0532,24.0591,873500.0
2008-11-20 15:35:00,41.1,41.16,40.4,40.43,1787900.0,24.0591,24.0942,23.6493,23.6669,1787900.0
2008-11-20 15:40:00,40.45,40.49,40.06,40.21,1622700.0,23.6786,23.702,23.4503,23.5381,1622700.0
2008-11-20 15:45:00,40.21,40.89,40.17,40.51,1594500.0,23.5381,23.9362,23.5147,23.7137,1594500.0
2008-11-20 15:50:00,40.5,40.5,39.92,40.01,2277700.0,23.7079,23.7079,23.3683,23.421,2277700.0
2008-11-20 15:55:00,40.01,40.15,39.82,39.9,3720200.0,23.421,23.503,23.3098,23.3566,3720200.0
2008-11-20 16:00:00,40.01,40.3,39.9,39.9,552700.0,23.421,23.5908,23.3566,23.3566,552700.0
2008-11-20 16:05:00,39.89,39.99,39.88,39.91,82000.0,23.3508,23.4093,23.3449,23.3625,82000.0
2008-11-20 16:10:00,39.91,39.99,39.8,39.85,129000.0,23.3625,23.4093,23.2981,23.3274,129000.0
2008-11-21 09:30:00,41.28,41.5,41.04,41.43,568100.0,24.1645,24.2932,24.024,24.2523,568100.0
2008-11-21 09:35:00,41.43,41.49,41.08,41.11,860800.0,24.2523,24.2874,24.0474,24.0649,860800.0
2008-11-21 09:40:00,41.11,41.52,41.06,41.48,920100.0,24.0649,24.305,24.0357,24.2815,920100.0
2008-11-21 09:45:00,41.49,42.18,41.41,41.97,962800.0,24.2874,24.6913,24.2406,24.5684,962800.0
2008-11-21 09:50:00,41.98,42.04,41.31,41.33,858400.0,24.5742,24.6094,24.182,24.1937,858400.0
2008-11-21 09:55:00,41.33,41.42,40.95,41.22,1031200.0,24.1937,24.2464,23.9713,24.1293,1031200.0
2008-11-21 10:00:00,41.22,41.24,41.0,41.08,1412400.0,24.1293,24.141,24.0006,24.0474,1412400.0
2008-11-21 10:05:00,41.11,41.68,41.07,41.64,1212400.0,24.0649,24.3986,24.0415,24.3752,1212400.0
2008-11-21 10:10:00,41.65,41.65,41.16,41.27,865600.0,24.3811,24.3811,24.0942,24.1586,865600.0
2008-11-21 10:15:00,41.28,41.3,41.01,41.09,987400.0,24.1645,24.1762,24.0064,24.0532,987400.0
2008-11-21 10:20:00,41.1,41.67,41.1,41.37,945100.0,24.0591,24.3928,24.0591,24.2171,945100.0
2008-11-21 10:25:00,41.35,41.47,40.94,40.98,1286400.0,24.2054,24.2757,23.9654,23.9888,1286400.0
2008-11-21 10:30:00,40.99,41.17,40.69,40.74,1192200.0,23.9947,24.1001,23.8191,23.8484,1192200.0
2008-11-21 10:35:00,40.75,41.26,40.7,41.19,974300.0,23.8542,24.1528,23.8249,24.1118,974300.0
2008-11-21 10:40:00,41.2,41.36,41.08,41.27,875300.0,24.1176,24.2113,24.0474,24.1586,875300.0
2008-11-21 10:45:00,41.25,41.65,41.22,41.38,660800.0,24.1469,24.3811,24.1293,24.223,660800.0
2008-11-21 10:50:00,41.38,41.51,41.06,41.09,477600.0,24.223,24.2991,24.0357,24.0532,477600.0
2008-11-21 10:55:00,41.12,41.16,40.71,40.88,707000.0,24.0708,24.0942,23.8308,23.9303,707000.0
2008-11-21 11:00:00,40.88,41.12,40.66,40.66,831900.0,23.9303,24.0708,23.8015,23.8015,831900.0
2008-11-21 11:05:00,40.65,40.88,40.52,40.8,736600.0,23.7957,23.9303,23.7196,23.8835,736600.0
2008-11-21 11:10:00,40.79,41.06,40.77,40.89,741500.0,23.8776,24.0357,23.8659,23.9362,741500.0
2008-11-21 11:15:00,40.89,40.99,40.7,40.99,509400.0,23.9362,23.9947,23.8249,23.9947,509400.0
2008-11-21 11:20:00,40.99,41.37,40.91,41.28,514700.0,23.9947,24.2171,23.9479,24.1645,514700.0
2008-11-21 11:25:00,41.29,41.37,40.97,41.04,421100.0,24.1703,24.2171,23.983,24.024,421100.0
2008-11-21 11:30:00,41.04,41.36,41.0,41.25,426000.0,24.024,24.2113,24.0006,24.1469,426000.0
2008-11-21 11:35:00,41.24,41.32,41.01,41.18,463900.0,24.141,24.1879,24.0064,24.1059,463900.0
2008-11-21 11:40:00,41.17,41.65,41.16,41.52,440300.0,24.1001,24.3811,24.0942,24.305,440300.0
2008-11-21 11:45:00,41.52,41.61,41.24,41.31,506000.0,24.305,24.3576,24.141,24.182,506000.0
2008-11-21 11:50:00,41.32,41.42,40.97,41.04,504500.0,24.1879,24.2464,23.983,24.024,504500.0
2008-11-21 11:55:00,41.03,41.36,40.96,41.13,480100.0,24.0181,24.2113,23.9771,24.0767,480100.0
2008-11-21 12:00:00,41.15,41.27,40.92,41.22,606400.0,24.0884,24.1586,23.9537,24.1293,606400.0
2008-11-21 12:05:00,41.22,41.55,41.19,41.37,604400.0,24.1293,24.3225,24.1118,24.2171,604400.0
2008-11-21 12:10:00,41.36,41.42,41.12,41.28,501200.0,24.2113,24.2464,24.0708,24.1645,501200.0
2008-11-21 12:15:00,41.31,41.65,41.31,41.32,499500.0,24.182,24.3811,24.182,24.1879,499500.0
2008-11-21 12:20:00,41.32,41.59,41.28,41.46,365500.0,24.1879,24.3459,24.1645,24.2698,365500.0
2008-11-21 12:25:00,41.42,41.66,41.42,41.64,486000.0,24.2464,24.3869,24.2464,24.3752,486000.0
2008-11-21 12:30:00,41.63,42.02,41.53,41.93,537000.0,24.3693,24.5976,24.3108,24.545,537000.0
2008-11-21 12:35:00,41.92,42.28,41.83,42.16,743400.0,24.5391,24.7498,24.4864,24.6796,743400.0
2008-11-21 12:40:00,42.16,42.43,42.14,42.28,1003000.0,24.6796,24.8376,24.6679,24.7498,1003000.0
2008-11-21 12:45:00,42.27,42.43,42.0,42.03,916800.0,24.744,24.8376,24.5859,24.6035,916800.0
2008-11-21 12:50:00,42.03,42.24,41.97,42.09,474600.0,24.6035,24.7264,24.5684,24.6386,474600.0
2008-11-21 12:55:00,42.1,42.19,41.95,42.02,617400.0,24.6445,24.6972,24.5567,24.5976,617400.0
2008-11-21 13:00:00,42.05,42.11,41.57,41.64,570400.0,24.6152,24.6503,24.3342,24.3752,570400.0
2008-11-21 13:05:00,41.64,41.79,41.55,41.76,354900.0,24.3752,24.463,24.3225,24.4454,354900.0
2008-11-21 13:10:00,41.76,41.98,41.69,41.94,523000.0,24.4454,24.5742,24.4045,24.5508,523000.0
2008-11-21 13:15:00,41.95,42.03,41.71,41.79,498100.0,24.5567,24.6035,24.4162,24.463,498100.0
2008-11-21 13:20:00,41.79,41.79,41.32,41.45,427500.0,24.463,24.463,24.1879,24.264,427500.0
2008-11-21 13:25:00,41.49,41.59,41.38,41.55,455000.0,24.2874,24.3459,24.223,24.3225,455000.0
2008-11-21 13:30:00,41.55,41.72,41.48,41.5,388500.0,24.3225,24.422,24.2815,24.2932,388500.0
2008-11-21 13:35:00,41.49,41.63,41.32,41.53,588900.0,24.2874,24.3693,24.1879,24.3108,588900.0
2008-11-21 13:40:00,41.52,41.89,41.48,41.7,570800.0,24.305,24.5215,24.2815,24.4103,570800.0
2008-11-21 13:45:00,41.7,41.82,41.52,41.55,297900.0,24.4103,24.4806,24.305,24.3225,297900.0
2008-11-21 13:50:00,41.55,41.63,41.41,41.57,598100.0,24.3225,24.3693,24.2406,24.3342,598100.0
2008-11-21 13:55:00,41.55,41.61,41.04,41.08,781500.0,24.3225,24.3576,24.024,24.0474,781500.0
2008-11-21 14:00:00,41.09,41.5,40.96,41.48,797100.0,24.0532,24.2932,23.9771,24.2815,797100.0
2008-11-21 14:05:00,41.48,41.72,41.12,41.44,713000.0,24.2815,24.422,24.0708,24.2581,713000.0
2008-11-21 14:10:00,41.43,41.65,41.43,41.49,620200.0,24.2523,24.3811,24.2523,24.2874,620200.0
2008-11-21 14:15:00,41.48,41.54,41.31,41.51,677200.0,24.2815,24.3167,24.182,24.2991,677200.0
2008-11-21 14:20:00,41.48,41.91,41.46,41.66,1321100.0,24.2815,24.5333,24.2698,24.3869,1321100.0
2008-11-21 14:25:00,41.65,41.83,41.56,41.58,773300.0,24.3811,24.4864,24.3284,24.3401,773300.0
2008-11-21 14:30:00,41.59,41.6,41.39,41.5,732500.0,24.3459,24.3518,24.2289,24.2932,732500.0
2008-11-21 14:35:00,41.51,41.51,41.19,41.42,942600.0,24.2991,24.2991,24.1118,24.2464,942600.0
2008-11-21 14:40:00,41.42,41.48,40.88,41.28,1170800.0,24.2464,24.2815,23.9303,24.1645,1170800.0
2008-11-21 14:45:00,41.28,41.73,41.27,41.54,1185400.0,24.1645,24.4279,24.1586,24.3167,1185400.0
2008-11-21 14:50:00,41.54,41.64,41.19,41.28,791300.0,24.3167,24.3752,24.1118,24.1645,791300.0
2008-11-21 14:55:00,41.27,41.48,41.07,41.26,1006300.0,24.1586,24.2815,24.0415,24.1528,1006300.0
2008-11-21 15:00:00,41.26,42.0,41.24,41.94,1318000.0,24.1528,24.5859,24.141,24.5508,1318000.0
2008-11-21 15:05:00,41.93,42.39,41.77,41.94,1541600.0,24.545,24.8142,24.4513,24.5508,1541600.0
2008-11-21 15:10:00,41.95,42.86,41.91,42.84,2176300.0,24.5567,25.0894,24.5333,25.0777,2176300.0
2008-11-21 15:15:00,42.84,42.85,42.31,42.58,1499800.0,25.0777,25.0835,24.7674,24.9255,1499800.0
2008-11-21 15:20:00,42.56,42.67,42.13,42.37,1163000.0,24.9137,24.9781,24.662,24.8025,1163000.0
2008-11-21 15:25:00,42.36,43.11,42.21,42.95,2163400.0,24.7967,25.2357,24.7089,25.142,2163400.0
2008-11-21 15:30:00,42.93,43.69,42.5,43.51,2012200.0,25.1303,25.5752,24.8786,25.4699,2012200.0
2008-11-21 15:35:00,43.51,44.13,43.45,43.88,2890300.0,25.4699,25.8328,25.4347,25.6864,2890300.0
2008-11-21 15:40:00,43.88,44.05,43.48,43.56,1589000.0,25.6864,25.786,25.4523,25.4991,1589000.0
2008-11-21 15:45:00,43.56,44.12,43.19,44.11,1887900.0,25.4991,25.8269,25.2825,25.8211,1887900.0
2008-11-21 15:50:00,44.11,44.51,43.84,44.47,2484900.0,25.8211,26.0552,25.663,26.0318,2484900.0
2008-11-21 15:55:00,44.48,44.94,44.0,44.72,4493600.0,26.0377,26.307,25.7567,26.1782,4493600.0
2008-11-21 16:00:00,44.38,44.73,43.6,44.4,1024500.0,25.9791,26.184,25.5225,25.9908,1024500.0
2008-11-21 16:05:00,44.35,44.7,44.35,44.7,149500.0,25.9616,26.1665,25.9616,26.1665,149500.0
2008-11-21 16:10:00,44.52,44.7,44.46,44.51,86000.0,26.0611,26.1665,26.026,26.0552,86000.0
2008-11-24 09:30:00,45.6,45.98,45.54,45.55,674800.0,26.6933,26.9157,26.6582,26.664,674800.0
2008-11-24 09:35:00,45.55,45.75,45.4,45.54,843700.0,26.664,26.7811,26.5762,26.6582,843700.0
2008-11-24 09:40:00,45.55,45.57,44.88,45.21,892100.0,26.664,26.6757,26.2718,26.465,892100.0
2008-11-24 09:45:00,45.19,45.27,44.82,45.08,544200.0,26.4533,26.5001,26.2367,26.3889,544200.0
2008-11-24 09:50:00,45.11,45.27,45.0,45.17,573600.0,26.4065,26.5001,26.3421,26.4416,573600.0
2008-11-24 09:55:00,45.18,45.53,45.01,45.48,613500.0,26.4474,26.6523,26.3479,26.6231,613500.0
2008-11-24 10:00:00,45.48,45.99,45.47,45.76,753900.0,26.6231,26.9216,26.6172,26.787,753900.0
2008-11-24 10:05:00,45.75,46.03,45.67,46.02,759400.0,26.7811,26.945,26.7343,26.9392,759400.0
2008-11-24 10:10:00,46.03,46.24,45.95,46.08,575600.0,26.945,27.0679,26.8982,26.9743,575600.0
2008-11-24 10:15:00,46.08,46.27,45.98,46.2,689800.0,26.9743,27.0855,26.9157,27.0445,689800.0
2008-11-24 10:20:00,46.21,46.4,46.14,46.36,1071700.0,27.0504,27.1616,27.0094,27.1382,1071700.0
2008-11-24 10:25:00,46.37,46.63,46.37,46.63,976900.0,27.144,27.2962,27.144,27.2962,976900.0
2008-11-24 10:30:00,46.64,46.86,46.61,46.7,991700.0,27.3021,27.4309,27.2845,27.3372,991700.0
2008-11-24 10:35:00,46.7,46.73,46.41,46.48,941500.0,27.3372,27.3548,27.1675,27.2084,941500.0
2008-11-24 10:40:00,46.48,46.82,46.45,46.8,835800.0,27.2084,27.4075,27.1909,27.3958,835800.0
2008-11-24 10:45:00,46.8,46.89,46.54,46.54,1131100.0,27.3958,27.4484,27.2436,27.2436,1131100.0
2008-11-24 10:50:00,46.53,46.65,46.45,46.55,751100.0,27.2377,27.3079,27.1909,27.2494,751100.0
2008-11-24 10:55:00,46.56,46.69,46.47,46.69,600500.0,27.2553,27.3314,27.2026,27.3314,600500.0
2008-11-24 11:00:00,46.69,46.85,46.42,46.42,446400.0,27.3314,27.425,27.1733,27.1733,446400.0
2008-11-24 11:05:00,46.43,46.53,46.33,46.38,578700.0,27.1792,27.2377,27.1206,27.1499,578700.0
2008-11-24 11:10:00,46.37,46.47,46.28,46.45,331400.0,27.144,27.2026,27.0914,27.1909,331400.0
2008-11-24 11:15:00,46.46,46.64,46.43,46.46,606900.0,27.1967,27.3021,27.1792,27.1967,606900.0
2008-11-24 11:20:00,46.46,46.81,46.39,46.79,607400.0,27.1967,27.4016,27.1558,27.3899,607400.0
2008-11-24 11:25:00,46.79,46.88,46.72,46.76,353900.0,27.3899,27.4426,27.3489,27.3723,353900.0
2008-11-24 11:30:00,46.76,46.85,46.66,46.79,483800.0,27.3723,27.425,27.3138,27.3899,483800.0
2008-11-24 11:35:00,46.79,47.08,46.71,46.98,783600.0,27.3899,27.5597,27.3431,27.5011,783600.0
2008-11-24 11:40:00,46.98,47.09,46.92,47.07,789300.0,27.5011,27.5655,27.466,27.5538,789300.0
2008-11-24 11:45:00,47.07,47.39,47.03,47.35,597400.0,27.5538,27.7411,27.5304,27.7177,597400.0
2008-11-24 11:50:00,47.35,47.55,47.31,47.48,690400.0,27.7177,27.8348,27.6943,27.7938,690400.0
2008-11-24 11:55:00,47.48,47.52,47.34,47.37,680900.0,27.7938,27.8172,27.7119,27.7294,680900.0
2008-11-24 12:00:00,47.37,47.48,47.22,47.29,890900.0,27.7294,27.7938,27.6416,27.6826,890900.0
2008-11-24 12:05:00,47.29,47.49,47.28,47.45,598700.0,27.6826,27.7997,27.6767,27.7763,598700.0
2008-11-24 12:10:00,47.45,47.46,47.24,47.32,711700.0,27.7763,27.7821,27.6533,27.7002,711700.0
2008-11-24 12:15:00,47.31,47.53,47.15,47.17,707400.0,27.6943,27.8231,27.6006,27.6123,707400.0
2008-11-24 12:20:00,47.18,47.19,46.74,46.84,706400.0,27.6182,27.6241,27.3606,27.4192,706400.0
2008-11-24 12:25:00,46.86,47.12,46.8,46.84,564900.0,27.4309,27.5831,27.3958,27.4192,564900.0
2008-11-24 12:30:00,46.85,47.22,46.84,47.16,485000.0,27.425,27.6416,27.4192,27.6065,485000.0
2008-11-24 12:35:00,47.16,47.3,47.0,47.0,358100.0,27.6065,27.6884,27.5128,27.5128,358100.0
2008-11-24 12:40:00,47.02,47.32,46.95,47.22,299400.0,27.5245,27.7002,27.4836,27.6416,299400.0
2008-11-24 12:45:00,47.21,47.33,47.1,47.24,314200.0,27.6358,27.706,27.5714,27.6533,314200.0
2008-11-24 12:50:00,47.23,47.59,47.2,47.59,400500.0,27.6475,27.8582,27.6299,27.8582,400500.0
2008-11-24 12:55:00,47.58,47.65,47.5,47.62,400500.0,27.8524,27.8933,27.8055,27.8758,400500.0
2008-11-24 13:00:00,47.63,47.97,47.58,47.89,393000.0,27.8816,28.0807,27.8524,28.0338,393000.0
2008-11-24 13:05:00,47.9,48.0,47.8,47.95,822900.0,28.0397,28.0982,27.9811,28.0689,822900.0
2008-11-24 13:10:00,47.96,48.01,47.88,47.94,937700.0,28.0748,28.1041,28.028,28.0631,937700.0
2008-11-24 13:15:00,47.95,48.03,47.84,48.0,717800.0,28.0689,28.1158,28.0046,28.0982,717800.0
2008-11-24 13:20:00,48.0,48.07,47.84,48.0,463300.0,28.0982,28.1392,28.0046,28.0982,463300.0
2008-11-24 13:25:00,48.01,48.13,47.95,48.12,392100.0,28.1041,28.1743,28.0689,28.1685,392100.0
2008-11-24 13:30:00,48.12,48.13,47.98,48.05,539600.0,28.1685,28.1743,28.0865,28.1275,539600.0
2008-11-24 13:35:00,48.05,48.09,47.87,47.91,379300.0,28.1275,28.1509,28.0221,28.0455,379300.0
2008-11-24 13:40:00,47.92,47.96,47.72,47.74,294700.0,28.0514,28.0748,27.9343,27.946,294700.0
2008-11-24 13:45:00,47.74,47.79,47.63,47.69,383000.0,27.946,27.9753,27.8816,27.9167,383000.0
2008-11-24 13:50:00,47.69,47.79,47.6,47.69,414600.0,27.9167,27.9753,27.8641,27.9167,414600.0
2008-11-24 13:55:00,47.69,48.1,47.59,48.01,450100.0,27.9167,28.1567,27.8582,28.1041,450100.0
2008-11-24 14:00:00,48.01,48.01,47.58,47.64,300100.0,28.1041,28.1041,27.8524,27.8875,300100.0
2008-11-24 14:05:00,47.63,47.66,47.15,47.26,725500.0,27.8816,27.8992,27.6006,27.665,725500.0
2008-11-24 14:10:00,47.28,47.36,47.09,47.27,591200.0,27.6767,27.7236,27.5655,27.6709,591200.0
2008-11-24 14:15:00,47.28,47.38,47.11,47.37,619500.0,27.6767,27.7353,27.5772,27.7294,619500.0
2008-11-24 14:20:00,47.39,47.85,47.34,47.82,591200.0,27.7411,28.0104,27.7119,27.9928,591200.0
2008-11-24 14:25:00,47.81,47.88,47.62,47.74,716000.0,27.987,28.028,27.8758,27.946,716000.0
2008-11-24 14:30:00,47.76,48.09,47.73,47.92,833100.0,27.9577,28.1509,27.9402,28.0514,833100.0
2008-11-24 14:35:00,47.92,48.14,47.9,48.1,488900.0,28.0514,28.1802,28.0397,28.1567,488900.0
2008-11-24 14:40:00,48.11,48.15,47.78,47.8,555600.0,28.1626,28.186,27.9694,27.9811,555600.0
2008-11-24 14:45:00,47.8,47.89,47.6,47.62,618200.0,27.9811,28.0338,27.8641,27.8758,618200.0
2008-11-24 14:50:00,47.61,47.94,47.61,47.86,459500.0,27.8699,28.0631,27.8699,28.0163,459500.0
2008-11-24 14:55:00,47.87,48.08,47.86,48.07,317400.0,28.0221,28.145,28.0163,28.1392,317400.0
2008-11-24 15:00:00,48.07,48.22,47.88,48.2,567400.0,28.1392,28.227,28.028,28.2153,567400.0
2008-11-24 15:05:00,48.19,48.4,48.05,48.4,538300.0,28.2094,28.3324,28.1275,28.3324,538300.0
2008-11-24 15:10:00,48.4,48.48,48.21,48.36,904000.0,28.3324,28.3792,28.2211,28.3089,904000.0
2008-11-24 15:15:00,48.37,48.42,48.23,48.29,479500.0,28.3148,28.3441,28.2328,28.268,479500.0
2008-11-24 15:20:00,48.29,48.42,48.21,48.26,623600.0,28.268,28.3441,28.2211,28.2504,623600.0
2008-11-24 15:25:00,48.24,48.76,48.23,48.76,957900.0,28.2387,28.5431,28.2328,28.5431,957900.0
2008-11-24 15:30:00,48.76,48.78,48.52,48.58,882800.0,28.5431,28.5548,28.4026,28.4377,882800.0
2008-11-24 15:35:00,48.57,48.78,48.53,48.69,1044000.0,28.4319,28.5548,28.4085,28.5021,1044000.0
2008-11-24 15:40:00,48.7,49.07,48.69,48.99,1120400.0,28.508,28.7246,28.5021,28.6777,1120400.0
2008-11-24 15:45:00,48.98,48.98,48.38,48.38,1198300.0,28.6719,28.6719,28.3207,28.3207,1198300.0
2008-11-24 15:50:00,48.38,48.53,47.31,47.91,2322500.0,28.3207,28.4085,27.6943,28.0455,2322500.0
2008-11-24 15:55:00,47.91,48.22,47.49,47.5,2898300.0,28.0455,28.227,27.7997,27.8055,2898300.0
2008-11-24 16:00:00,47.88,47.99,47.55,47.76,210100.0,28.028,28.0924,27.8348,27.9577,210100.0
2008-11-24 16:05:00,47.67,47.76,47.67,47.76,10400.0,27.905,27.9577,27.905,27.9577,10400.0
2008-11-24 16:10:00,47.67,47.67,47.6,47.6,7900.0,27.905,27.905,27.8641,27.8641,7900.0
2008-11-25 09:30:00,48.03,48.38,47.97,48.2,528100.0,28.1158,28.3207,28.0807,28.2153,528100.0
2008-11-25 09:35:00,48.21,48.22,47.75,47.82,677900.0,28.2211,28.227,27.9519,27.9928,677900.0
2008-11-25 09:40:00,47.82,48.16,47.63,47.75,1017100.0,27.9928,28.1919,27.8816,27.9519,1017100.0
2008-11-25 09:45:00,47.75,47.92,47.62,47.88,718500.0,27.9519,28.0514,27.8758,28.028,718500.0
2008-11-25 09:50:00,47.88,48.2,47.88,47.91,768800.0,28.028,28.2153,28.028,28.0455,768800.0
2008-11-25 09:55:00,47.9,47.92,47.5,47.82,752400.0,28.0397,28.0514,27.8055,27.9928,752400.0
2008-11-25 10:00:00,47.8,48.4,47.8,48.09,1030700.0,27.9811,28.3324,27.9811,28.1509,1030700.0
2008-11-25 10:05:00,48.11,48.81,48.08,48.8,1008200.0,28.1626,28.5724,28.145,28.5665,1008200.0
2008-11-25 10:10:00,48.81,48.85,48.3,48.51,856400.0,28.5724,28.5958,28.2738,28.3968,856400.0
2008-11-25 10:15:00,48.5,48.56,48.12,48.32,616200.0,28.3909,28.426,28.1685,28.2855,616200.0
2008-11-25 10:20:00,48.31,48.41,47.93,47.96,744100.0,28.2797,28.3382,28.0572,28.0748,744100.0
2008-11-25 10:25:00,47.97,48.44,47.97,48.38,846100.0,28.0807,28.3558,28.0807,28.3207,846100.0
2008-11-25 10:30:00,48.38,48.42,48.05,48.09,675500.0,28.3207,28.3441,28.1275,28.1509,675500.0
2008-11-25 10:35:00,48.08,48.11,47.87,47.87,509700.0,28.145,28.1626,28.0221,28.0221,509700.0
2008-11-25 10:40:00,47.89,47.97,47.74,47.92,487800.0,28.0338,28.0807,27.946,28.0514,487800.0
2008-11-25 10:45:00,47.92,47.94,47.51,47.53,689000.0,28.0514,28.0631,27.8114,27.8231,689000.0
2008-11-25 10:50:00,47.53,47.64,47.3,47.41,654100.0,27.8231,27.8875,27.6884,27.7528,654100.0
2008-11-25 10:55:00,47.39,47.63,47.33,47.56,477400.0,27.7411,27.8816,27.706,27.8406,477400.0
2008-11-25 11:00:00,47.57,47.68,47.29,47.37,526500.0,27.8465,27.9109,27.6826,27.7294,526500.0
2008-11-25 11:05:00,47.37,47.39,46.8,46.97,904300.0,27.7294,27.7411,27.3958,27.4953,904300.0
2008-11-25 11:10:00,46.96,47.31,46.94,47.21,490900.0,27.4894,27.6943,27.4777,27.6358,490900.0
2008-11-25 11:15:00,47.2,47.47,47.07,47.44,557400.0,27.6299,27.788,27.5538,27.7704,557400.0
2008-11-25 11:20:00,47.43,47.7,47.36,47.66,382200.0,27.7645,27.9226,27.7236,27.8992,382200.0
2008-11-25 11:25:00,47.66,47.82,47.65,47.65,266100.0,27.8992,27.9928,27.8933,27.8933,266100.0
2008-11-25 11:30:00,47.65,47.69,47.42,47.48,470700.0,27.8933,27.9167,27.7587,27.7938,470700.0
2008-11-25 11:35:00,47.48,47.72,47.41,47.46,303100.0,27.7938,27.9343,27.7528,27.7821,303100.0
2008-11-25 11:40:00,47.47,47.93,47.43,47.9,409000.0,27.788,28.0572,27.7645,28.0397,409000.0
2008-11-25 11:45:00,47.92,48.07,47.84,48.02,300500.0,28.0514,28.1392,28.0046,28.1099,300500.0
2008-11-25 11:50:00,48.02,48.12,47.82,48.07,473000.0,28.1099,28.1685,27.9928,28.1392,473000.0
2008-11-25 11:55:00,48.07,48.22,47.89,47.93,308200.0,28.1392,28.227,28.0338,28.0572,308200.0
2008-11-25 12:00:00,47.91,47.95,47.64,47.66,315300.0,28.0455,28.0689,27.8875,27.8992,315300.0
2008-11-25 12:05:00,47.67,47.92,47.63,47.84,329800.0,27.905,28.0514,27.8816,28.0046,329800.0
2008-11-25 12:10:00,47.83,47.95,47.47,47.57,440500.0,27.9987,28.0689,27.788,27.8465,440500.0
2008-11-25 12:15:00,47.55,47.74,47.51,47.64,562300.0,27.8348,27.946,27.8114,27.8875,562300.0
2008-11-25 12:20:00,47.62,47.68,47.32,47.34,330900.0,27.8758,27.9109,27.7002,27.7119,330900.0
2008-11-25 12:25:00,47.32,47.58,47.32,47.57,434800.0,27.7002,27.8524,27.7002,27.8465,434800.0
2008-11-25 12:30:00,47.56,47.67,47.44,47.53,541400.0,27.8406,27.905,27.7704,27.8231,541400.0
2008-11-25 12:35:00,47.52,47.9,47.51,47.75,442100.0,27.8172,28.0397,27.8114,27.9519,442100.0
2008-11-25 12:40:00,47.71,47.87,47.63,47.66,354100.0,27.9285,28.0221,27.8816,27.8992,354100.0
2008-11-25 12:45:00,47.65,47.65,47.34,47.35,294400.0,27.8933,27.8933,27.7119,27.7177,294400.0
2008-11-25 12:50:00,47.35,47.4,47.05,47.07,477300.0,27.7177,27.747,27.5421,27.5538,477300.0
2008-11-25 12:55:00,47.08,47.43,46.96,47.29,377600.0,27.5597,27.7645,27.4894,27.6826,377600.0
2008-11-25 13:00:00,47.3,47.38,46.98,46.99,409300.0,27.6884,27.7353,27.5011,27.507,409300.0
2008-11-25 13:05:00,46.99,47.45,46.99,47.45,385800.0,27.507,27.7763,27.507,27.7763,385800.0
2008-11-25 13:10:00,47.45,47.56,47.4,47.4,423800.0,27.7763,27.8406,27.747,27.747,423800.0
2008-11-25 13:15:00,47.41,47.54,47.21,47.46,287600.0,27.7528,27.8289,27.6358,27.7821,287600.0
2008-11-25 13:20:00,47.47,47.74,47.47,47.56,583800.0,27.788,27.946,27.788,27.8406,583800.0
2008-11-25 13:25:00,47.55,48.0,47.52,47.85,538700.0,27.8348,28.0982,27.8172,28.0104,538700.0
2008-11-25 13:30:00,47.85,48.05,47.85,47.88,422000.0,28.0104,28.1275,28.0104,28.028,422000.0
2008-11-25 13:35:00,47.88,48.09,47.87,48.06,344100.0,28.028,28.1509,28.0221,28.1333,344100.0
2008-11-25 13:40:00,48.06,48.11,47.65,47.67,364600.0,28.1333,28.1626,27.8933,27.905,364600.0
2008-11-25 13:45:00,47.64,48.0,47.64,47.92,407000.0,27.8875,28.0982,27.8875,28.0514,407000.0
2008-11-25 13:50:00,47.92,48.02,47.79,47.92,211200.0,28.0514,28.1099,27.9753,28.0514,211200.0
2008-11-25 13:55:00,47.92,47.99,47.61,47.63,589500.0,28.0514,28.0924,27.8699,27.8816,589500.0
2008-11-25 14:00:00,47.62,47.77,47.53,47.71,391000.0,27.8758,27.9636,27.8231,27.9285,391000.0
2008-11-25 14:05:00,47.71,47.77,47.38,47.44,271400.0,27.9285,27.9636,27.7353,27.7704,271400.0
2008-11-25 14:10:00,47.42,47.43,47.13,47.15,571700.0,27.7587,27.7645,27.5889,27.6006,571700.0
2008-11-25 14:15:00,47.14,47.34,46.92,47.34,603600.0,27.5948,27.7119,27.466,27.7119,603600.0
2008-11-25 14:20:00,47.35,47.54,47.21,47.53,481500.0,27.7177,27.8289,27.6358,27.8231,481500.0
2008-11-25 14:25:00,47.54,47.57,47.3,47.3,606900.0,27.8289,27.8465,27.6884,27.6884,606900.0
2008-11-25 14:30:00,47.32,47.67,47.21,47.6,644700.0,27.7002,27.905,27.6358,27.8641,644700.0
2008-11-25 14:35:00,47.62,47.76,47.5,47.64,504200.0,27.8758,27.9577,27.8055,27.8875,504200.0
2008-11-25 14:40:00,47.64,47.7,47.48,47.61,306900.0,27.8875,27.9226,27.7938,27.8699,306900.0
2008-11-25 14:45:00,47.6,47.66,47.51,47.58,475900.0,27.8641,27.8992,27.8114,27.8524,475900.0
2008-11-25 14:50:00,47.58,47.79,47.4,47.78,443900.0,27.8524,27.9753,27.747,27.9694,443900.0
2008-11-25 14:55:00,47.79,48.37,47.78,48.22,610800.0,27.9753,28.3148,27.9694,28.227,610800.0
2008-11-25 15:00:00,48.2,48.58,48.17,48.52,766800.0,28.2153,28.4377,28.1977,28.4026,766800.0
2008-11-25 15:05:00,48.52,48.7,48.29,48.33,1053200.0,28.4026,28.508,28.268,28.2914,1053200.0
2008-11-25 15:10:00,48.33,48.52,48.12,48.28,604600.0,28.2914,28.4026,28.1685,28.2621,604600.0
2008-11-25 15:15:00,48.27,48.56,48.24,48.35,814600.0,28.2563,28.426,28.2387,28.3031,814600.0
2008-11-25 15:20:00,48.34,48.39,47.93,48.17,686200.0,28.2972,28.3265,28.0572,28.1977,686200.0
2008-11-25 15:25:00,48.17,48.42,47.93,48.28,636600.0,28.1977,28.3441,28.0572,28.2621,636600.0
2008-11-25 15:30:00,48.28,48.41,48.12,48.24,582800.0,28.2621,28.3382,28.1685,28.2387,582800.0
2008-11-25 15:35:00,48.25,48.54,48.08,48.14,673100.0,28.2446,28.4143,28.145,28.1802,673100.0
2008-11-25 15:40:00,48.14,48.59,47.89,48.48,1164200.0,28.1802,28.4436,28.0338,28.3792,1164200.0
2008-11-25 15:45:00,48.48,48.57,48.17,48.39,1049400.0,28.3792,28.4319,28.1977,28.3265,1049400.0
2008-11-25 15:50:00,48.4,48.64,48.3,48.5,1113200.0,28.3324,28.4729,28.2738,28.3909,1113200.0
2008-11-25 15:55:00,48.5,48.53,47.93,48.39,1809000.0,28.3909,28.4085,28.0572,28.3265,1809000.0
2008-11-25 16:00:00,48.39,48.4,48.09,48.09,88400.0,28.3265,28.3324,28.1509,28.1509,88400.0
2008-11-25 16:05:00,48.1,48.31,48.0,48.16,50100.0,28.1567,28.2797,28.0982,28.1919,50100.0
2008-11-25 16:10:00,48.15,48.15,48.05,48.05,19300.0,28.186,28.186,28.1275,28.1275,19300.0
2008-11-26 09:30:00,47.8,48.08,47.45,47.81,435800.0,27.9811,28.145,27.7763,27.987,435800.0
2008-11-26 09:35:00,47.81,47.87,47.53,47.62,328900.0,27.987,28.0221,27.8231,27.8758,328900.0
2008-11-26 09:40:00,47.6,47.9,47.58,47.63,391400.0,27.8641,28.0397,27.8524,27.8816,391400.0
2008-11-26 09:45:00,47.63,47.96,47.6,47.94,474200.0,27.8816,28.0748,27.8641,28.0631,474200.0
2008-11-26 09:50:00,47.93,48.19,47.88,48.0,568500.0,28.0572,28.2094,28.028,28.0982,568500.0
2008-11-26 09:55:00,48.01,48.11,47.82,47.97,485100.0,28.1041,28.1626,27.9928,28.0807,485100.0
2008-11-26 10:00:00,47.98,48.3,47.8,48.2,614400.0,28.0865,28.2738,27.9811,28.2153,614400.0
2008-11-26 10:05:00,48.19,48.27,48.01,48.05,546900.0,28.2094,28.2563,28.1041,28.1275,546900.0
2008-11-26 10:10:00,48.05,48.23,47.91,48.04,649800.0,28.1275,28.2328,28.0455,28.1216,649800.0
2008-11-26 10:15:00,48.05,48.49,48.05,48.43,679100.0,28.1275,28.385,28.1275,28.3499,679100.0
2008-11-26 10:20:00,48.42,48.51,48.26,48.42,430500.0,28.3441,28.3968,28.2504,28.3441,430500.0
2008-11-26 10:25:00,48.43,48.58,48.41,48.45,400800.0,28.3499,28.4377,28.3382,28.3616,400800.0
2008-11-26 10:30:00,48.46,48.55,48.21,48.21,379900.0,28.3675,28.4202,28.2211,28.2211,379900.0
2008-11-26 10:35:00,48.21,48.21,47.7,47.88,1323700.0,28.2211,28.2211,27.9226,28.028,1323700.0
2008-11-26 10:40:00,47.88,47.9,47.56,47.74,508100.0,28.028,28.0397,27.8406,27.946,508100.0
2008-11-26 10:45:00,47.74,47.92,47.58,47.58,495300.0,27.946,28.0514,27.8524,27.8524,495300.0
2008-11-26 10:50:00,47.59,48.01,47.53,47.95,512800.0,27.8582,28.1041,27.8231,28.0689,512800.0
2008-11-26 10:55:00,47.96,48.21,47.96,48.11,470800.0,28.0748,28.2211,28.0748,28.1626,470800.0
2008-11-26 11:00:00,48.12,48.16,47.93,48.01,377700.0,28.1685,28.1919,28.0572,28.1041,377700.0
2008-11-26 11:05:00,48.01,48.3,47.94,48.23,425700.0,28.1041,28.2738,28.0631,28.2328,425700.0
2008-11-26 11:10:00,48.25,48.7,48.24,48.63,804500.0,28.2446,28.508,28.2387,28.467,804500.0
2008-11-26 11:15:00,48.63,48.88,48.6,48.86,550800.0,28.467,28.6133,28.4494,28.6016,550800.0
2008-11-26 11:20:00,48.86,49.03,48.8,48.94,755700.0,28.6016,28.7012,28.5665,28.6485,755700.0
2008-11-26 11:25:00,48.94,49.05,48.89,48.99,1040900.0,28.6485,28.7129,28.6192,28.6777,1040900.0
2008-11-26 11:30:00,49.0,49.09,48.97,48.99,982100.0,28.6836,28.7363,28.666,28.6777,982100.0
2008-11-26 11:35:00,49.0,49.21,48.99,49.11,1216000.0,28.6836,28.8065,28.6777,28.748,1216000.0
2008-11-26 11:40:00,49.1,49.16,48.91,48.94,605600.0,28.7421,28.7773,28.6309,28.6485,605600.0
2008-11-26 11:45:00,48.95,49.27,48.83,49.24,763600.0,28.6543,28.8416,28.5841,28.8241,763600.0
2008-11-26 11:50:00,49.24,49.26,49.01,49.06,313100.0,28.8241,28.8358,28.6894,28.7187,313100.0
2008-11-26 11:55:00,49.06,49.14,48.88,49.02,350300.0,28.7187,28.7655,28.6133,28.6953,350300.0
2008-11-26 12:00:00,49.04,49.16,48.94,49.11,412100.0,28.707,28.7773,28.6485,28.748,412100.0
2008-11-26 12:05:00,49.11,49.29,49.0,49.04,370300.0,28.748,28.8534,28.6836,28.707,370300.0
2008-11-26 12:10:00,49.03,49.14,48.94,48.95,241200.0,28.7012,28.7655,28.6485,28.6543,241200.0
2008-11-26 12:15:00,48.96,49.17,48.96,49.07,159700.0,28.6602,28.7831,28.6602,28.7246,159700.0
2008-11-26 12:20:00,49.07,49.22,49.07,49.17,253400.0,28.7246,28.8124,28.7246,28.7831,253400.0
2008-11-26 12:25:00,49.17,49.3,49.09,49.23,341500.0,28.7831,28.8592,28.7363,28.8182,341500.0
2008-11-26 12:30:00,49.24,49.3,49.12,49.28,243100.0,28.8241,28.8592,28.7538,28.8475,243100.0
2008-11-26 12:35:00,49.28,49.43,49.23,49.41,205300.0,28.8475,28.9353,28.8182,28.9236,205300.0
2008-11-26 12:40:00,49.41,49.57,49.36,49.55,222800.0,28.9236,29.0173,28.8943,29.0055,222800.0
2008-11-26 12:45:00,49.53,49.81,49.52,49.79,465700.0,28.9938,29.1577,28.988,29.146,465700.0
2008-11-26 12:50:00,49.79,49.83,49.69,49.69,273400.0,29.146,29.1695,29.0875,29.0875,273400.0
2008-11-26 12:55:00,49.7,49.77,49.6,49.68,341800.0,29.0934,29.1343,29.0348,29.0816,341800.0
2008-11-26 13:00:00,49.66,49.97,49.66,49.96,326500.0,29.0699,29.2514,29.0699,29.2456,326500.0
2008-11-26 13:05:00,49.95,50.05,49.88,49.88,228900.0,29.2397,29.2982,29.1987,29.1987,228900.0
2008-11-26 13:10:00,49.89,49.89,49.61,49.72,201900.0,29.2046,29.2046,29.0407,29.1051,201900.0
2008-11-26 13:15:00,49.72,49.79,49.64,49.68,159900.0,29.1051,29.146,29.0582,29.0816,159900.0
2008-11-26 13:20:00,49.71,49.83,49.6,49.66,163400.0,29.0992,29.1695,29.0348,29.0699,163400.0
2008-11-26 13:25:00,49.65,49.82,49.57,49.75,203400.0,29.0641,29.1636,29.0173,29.1226,203400.0
2008-11-26 13:30:00,49.75,49.77,49.33,49.36,167300.0,29.1226,29.1343,28.8768,28.8943,167300.0
2008-11-26 13:35:00,49.35,49.58,49.33,49.54,173100.0,28.8885,29.0231,28.8768,28.9997,173100.0
2008-11-26 13:40:00,49.54,49.64,49.37,49.62,189400.0,28.9997,29.0582,28.9002,29.0465,189400.0
2008-11-26 13:45:00,49.61,49.75,49.58,49.7,239000.0,29.0407,29.1226,29.0231,29.0934,239000.0
2008-11-26 13:50:00,49.69,49.83,49.64,49.67,168000.0,29.0875,29.1695,29.0582,29.0758,168000.0
2008-11-26 13:55:00,49.67,49.69,49.54,49.65,242500.0,29.0758,29.0875,28.9997,29.0641,242500.0
2008-11-26 14:00:00,49.64,49.67,49.46,49.51,240200.0,29.0582,29.0758,28.9529,28.9821,240200.0
2008-11-26 14:05:00,49.5,49.7,49.5,49.66,238900.0,28.9763,29.0934,28.9763,29.0699,238900.0
2008-11-26 14:10:00,49.67,49.71,49.54,49.54,140100.0,29.0758,29.0992,28.9997,28.9997,140100.0
2008-11-26 14:15:00,49.55,49.88,49.52,49.76,397900.0,29.0055,29.1987,28.988,29.1285,397900.0
2008-11-26 14:20:00,49.77,50.01,49.73,49.91,365100.0,29.1343,29.2748,29.1109,29.2163,365100.0
2008-11-26 14:25:00,49.9,49.97,49.76,49.88,188900.0,29.2104,29.2514,29.1285,29.1987,188900.0
2008-11-26 14:30:00,49.89,50.23,49.88,50.2,485100.0,29.2046,29.4036,29.1987,29.386,485100.0
2008-11-26 14:35:00,50.2,50.24,50.06,50.11,510600.0,29.386,29.4095,29.3041,29.3334,510600.0
2008-11-26 14:40:00,50.11,50.39,50.09,50.34,356000.0,29.3334,29.4973,29.3217,29.468,356000.0
2008-11-26 14:45:00,50.34,50.46,50.21,50.37,511100.0,29.468,29.5382,29.3919,29.4856,511100.0
2008-11-26 14:50:00,50.38,50.46,50.35,50.42,328800.0,29.4914,29.5382,29.4739,29.5148,328800.0
2008-11-26 14:55:00,50.4,50.53,50.4,50.47,603600.0,29.5031,29.5792,29.5031,29.5441,603600.0
2008-11-26 15:00:00,50.47,50.65,50.38,50.46,1171600.0,29.5441,29.6495,29.4914,29.5382,1171600.0
2008-11-26 15:05:00,50.46,50.5,50.28,50.44,608400.0,29.5382,29.5617,29.4329,29.5265,608400.0
2008-11-26 15:10:00,50.44,50.84,50.3,50.74,743900.0,29.5265,29.7607,29.4446,29.7022,743900.0
2008-11-26 15:15:00,50.73,50.86,50.64,50.7,374600.0,29.6963,29.7724,29.6436,29.6787,374600.0
2008-11-26 15:20:00,50.7,50.75,50.53,50.72,369600.0,29.6787,29.708,29.5792,29.6904,369600.0
2008-11-26 15:25:00,50.72,50.9,50.7,50.9,478100.0,29.6904,29.7958,29.6787,29.7958,478100.0
2008-11-26 15:30:00,50.89,51.03,50.71,51.0,471300.0,29.79,29.8719,29.6846,29.8543,471300.0
2008-11-26 15:35:00,51.01,51.09,50.88,50.98,637700.0,29.8602,29.907,29.7841,29.8426,637700.0
2008-11-26 15:40:00,50.99,51.08,50.59,50.63,583100.0,29.8485,29.9012,29.6143,29.6378,583100.0
2008-11-26 15:45:00,50.63,50.94,50.61,50.77,534700.0,29.6378,29.8192,29.6261,29.7197,534700.0
2008-11-26 15:50:00,50.77,51.08,50.68,51.07,717600.0,29.7197,29.9012,29.667,29.8953,717600.0
2008-11-26 15:55:00,51.06,51.45,51.05,51.14,1532500.0,29.8895,30.1178,29.8836,29.9363,1532500.0
2008-11-26 16:00:00,51.04,51.14,50.93,51.1,264500.0,29.8778,29.9363,29.8134,29.9129,264500.0
2008-11-26 16:05:00,51.1,51.12,51.1,51.12,4200.0,29.9129,29.9246,29.9129,29.9246,4200.0
2008-11-26 16:10:00,51.12,51.12,51.12,51.12,0.0,29.9246,29.9246,29.9246,29.9246,0.0
2008-11-28 09:30:00,50.46,50.6,49.98,50.06,447800.0,29.5382,29.6202,29.2573,29.3041,447800.0
2008-11-28 09:35:00,50.05,50.37,50.03,50.32,390200.0,29.2982,29.4856,29.2865,29.4563,390200.0
2008-11-28 09:40:00,50.31,50.32,49.93,49.98,344900.0,29.4504,29.4563,29.228,29.2573,344900.0
2008-11-28 09:45:00,49.98,50.22,49.98,50.1,482300.0,29.2573,29.3978,29.2573,29.3275,482300.0
2008-11-28 09:50:00,50.08,50.1,49.78,49.8,255500.0,29.3158,29.3275,29.1402,29.1519,255500.0
2008-11-28 09:55:00,49.81,49.89,49.7,49.72,426100.0,29.1577,29.2046,29.0934,29.1051,426100.0
2008-11-28 10:00:00,49.73,50.01,49.73,49.82,247400.0,29.1109,29.2748,29.1109,29.1636,247400.0
2008-11-28 10:05:00,49.81,49.83,49.46,49.52,414100.0,29.1577,29.1695,28.9529,28.988,414100.0
2008-11-28 10:10:00,49.5,49.54,49.35,49.44,277700.0,28.9763,28.9997,28.8885,28.9412,277700.0
2008-11-28 10:15:00,49.44,49.53,49.31,49.49,427100.0,28.9412,28.9938,28.8651,28.9704,427100.0
2008-11-28 10:20:00,49.49,49.59,49.42,49.47,409000.0,28.9704,29.029,28.9295,28.9587,409000.0
2008-11-28 10:25:00,49.47,49.53,49.32,49.35,407100.0,28.9587,28.9938,28.8709,28.8885,407100.0
2008-11-28 10:30:00,49.35,49.36,49.2,49.29,311400.0,28.8885,28.8943,28.8007,28.8534,311400.0
2008-11-28 10:35:00,49.29,49.35,49.2,49.23,358100.0,28.8534,28.8885,28.8007,28.8182,358100.0
2008-11-28 10:40:00,49.23,49.48,49.18,49.33,360700.0,28.8182,28.9646,28.789,28.8768,360700.0
2008-11-28 10:45:00,49.33,49.42,49.31,49.4,99300.0,28.8768,28.9295,28.8651,28.9177,99300.0
2008-11-28 10:50:00,49.39,49.46,49.32,49.45,126200.0,28.9119,28.9529,28.8709,28.947,126200.0
2008-11-28 10:55:00,49.46,49.6,49.45,49.55,158900.0,28.9529,29.0348,28.947,29.0055,158900.0
2008-11-28 11:00:00,49.55,49.55,49.41,49.5,239400.0,29.0055,29.0055,28.9236,28.9763,239400.0
2008-11-28 11:05:00,49.5,49.51,49.41,49.42,356400.0,28.9763,28.9821,28.9236,28.9295,356400.0
2008-11-28 11:10:00,49.43,49.5,49.4,49.41,197200.0,28.9353,28.9763,28.9177,28.9236,197200.0
2008-11-28 11:15:00,49.41,49.41,49.29,49.38,207300.0,28.9236,28.9236,28.8534,28.906,207300.0
2008-11-28 11:20:00,49.4,49.45,49.33,49.44,245400.0,28.9177,28.947,28.8768,28.9412,245400.0
2008-11-28 11:25:00,49.44,49.57,49.43,49.55,512300.0,28.9412,29.0173,28.9353,29.0055,512300.0
2008-11-28 11:30:00,49.54,49.57,49.47,49.51,234300.0,28.9997,29.0173,28.9587,28.9821,234300.0
2008-11-28 11:35:00,49.5,49.5,49.39,49.49,401800.0,28.9763,28.9763,28.9119,28.9704,401800.0
2008-11-28 11:40:00,49.49,49.51,49.4,49.49,476200.0,28.9704,28.9821,28.9177,28.9704,476200.0
2008-11-28 11:45:00,49.5,49.6,49.48,49.6,294500.0,28.9763,29.0348,28.9646,29.0348,294500.0
2008-11-28 11:50:00,49.6,49.77,49.59,49.76,340500.0,29.0348,29.1343,29.029,29.1285,340500.0
2008-11-28 11:55:00,49.77,49.85,49.75,49.82,525800.0,29.1343,29.1812,29.1226,29.1636,525800.0
2008-11-28 12:00:00,49.82,49.88,49.77,49.85,207400.0,29.1636,29.1987,29.1343,29.1812,207400.0
2008-11-28 12:05:00,49.84,49.87,49.72,49.74,220600.0,29.1753,29.1929,29.1051,29.1168,220600.0
2008-11-28 12:10:00,49.73,49.8,49.69,49.78,217400.0,29.1109,29.1519,29.0875,29.1402,217400.0
2008-11-28 12:15:00,49.79,49.8,49.55,49.62,439100.0,29.146,29.1519,29.0055,29.0465,439100.0
2008-11-28 12:20:00,49.62,49.7,49.58,49.7,288100.0,29.0465,29.0934,29.0231,29.0934,288100.0
2008-11-28 12:25:00,49.71,49.75,49.65,49.7,180500.0,29.0992,29.1226,29.0641,29.0934,180500.0
2008-11-28 12:30:00,49.7,49.77,49.6,49.72,329500.0,29.0934,29.1343,29.0348,29.1051,329500.0
2008-11-28 12:35:00,49.73,49.81,49.7,49.78,178400.0,29.1109,29.1577,29.0934,29.1402,178400.0
2008-11-28 12:40:00,49.77,50.07,49.77,50.06,348400.0,29.1343,29.3099,29.1343,29.3041,348400.0
2008-11-28 12:45:00,50.06,50.08,49.9,49.94,583800.0,29.3041,29.3158,29.2104,29.2338,583800.0
2008-11-28 12:50:00,49.95,50.25,49.95,50.25,963900.0,29.2397,29.4153,29.2397,29.4153,963900.0
2008-11-28 12:55:00,50.24,50.42,50.17,50.33,958400.0,29.4095,29.5148,29.3685,29.4621,958400.0
2008-11-28 13:00:00,50.34,50.75,49.8,50.08,221100.0,29.468,29.708,29.1519,29.3158,221100.0
2008-11-28 13:05:00,50.08,50.3,50.08,50.22,8300.0,29.3158,29.4446,29.3158,29.3978,8300.0
2008-11-28 13:10:00,50.12,50.12,49.99,49.99,24800.0,29.3392,29.3392,29.2631,29.2631,24800.0
2008-11-28 13:15:00,50.16,50.16,50.16,50.16,600.0,29.3626,29.3626,29.3626,29.3626,600.0
2008-11-28 13:20:00,50.16,50.16,50.16,50.16,0.0,29.3626,29.3626,29.3626,29.3626,0.0
2008-11-28 13:25:00,50.16,50.16,50.16,50.16,0.0,29.3626,29.3626,29.3626,29.3626,0.0
2008-11-28 13:30:00,50.3,50.3,50.3,50.3,3100.0,29.4446,29.4446,29.4446,29.4446,3100.0
2008-11-28 13:35:00,50.3,50.3,50.3,50.3,0.0,29.4446,29.4446,29.4446,29.4446,0.0
2008-11-28 13:40:00,50.45,50.45,50.45,50.45,100.0,29.5324,29.5324,29.5324,29.5324,100.0
2008-11-28 13:45:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 13:50:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 13:55:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 14:00:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 14:05:00,50.45,50.45,50.45,50.45,0.0,29.5324,29.5324,29.5324,29.5324,0.0
2008-11-28 14:10:00,50.84,50.84,50.84,50.84,300.0,29.7607,29.7607,29.7607,29.7607,300.0
2008-11-28 14:15:00,50.89,50.89,50.89,50.89,300.0,29.79,29.79,29.79,29.79,300.0
2008-11-28 14:20:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:25:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:30:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:35:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:40:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:45:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:50:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 14:55:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:00:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:05:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:10:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:15:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:20:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:25:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:30:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:35:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:40:00,50.89,50.89,50.89,50.89,0.0,29.79,29.79,29.79,29.79,0.0
2008-11-28 15:45:00,50.84,50.86,50.75,50.75,7600.0,29.7607,29.7724,29.708,29.708,7600.0
2008-11-28 15:50:00,50.84,50.84,50.84,50.84,2000.0,29.7607,29.7607,29.7607,29.7607,2000.0
2008-11-28 15:55:00,50.91,50.91,50.91,50.91,200.0,29.8017,29.8017,29.8017,29.8017,200.0
2008-12-01 09:30:00,48.25,48.25,47.56,47.6,542000.0,28.2446,28.2446,27.8406,27.8641,542000.0
2008-12-01 09:35:00,47.62,47.85,47.5,47.68,761100.0,27.8758,28.0104,27.8055,27.9109,761100.0
2008-12-01 09:40:00,47.69,47.72,47.45,47.46,641100.0,27.9167,27.9343,27.7763,27.7821,641100.0
2008-12-01 09:45:00,47.45,47.54,47.34,47.39,732600.0,27.7763,27.8289,27.7119,27.7411,732600.0
2008-12-01 09:50:00,47.4,47.45,46.82,47.05,1203400.0,27.747,27.7763,27.4075,27.5421,1203400.0
2008-12-01 09:55:00,47.05,47.26,47.01,47.08,755600.0,27.5421,27.665,27.5187,27.5597,755600.0
2008-12-01 10:00:00,47.07,47.49,47.03,47.37,668100.0,27.5538,27.7997,27.5304,27.7294,668100.0
2008-12-01 10:05:00,47.37,47.47,47.02,47.25,1046200.0,27.7294,27.788,27.5245,27.6592,1046200.0
2008-12-01 10:10:00,47.24,47.32,47.08,47.19,555200.0,27.6533,27.7002,27.5597,27.6241,555200.0
2008-12-01 10:15:00,47.19,47.34,47.09,47.16,617600.0,27.6241,27.7119,27.5655,27.6065,617600.0
2008-12-01 10:20:00,47.16,47.21,47.06,47.06,507800.0,27.6065,27.6358,27.548,27.548,507800.0
2008-12-01 10:25:00,47.05,47.08,46.9,46.98,452700.0,27.5421,27.5597,27.4543,27.5011,452700.0
2008-12-01 10:30:00,47.0,47.07,46.81,47.02,408700.0,27.5128,27.5538,27.4016,27.5245,408700.0
2008-12-01 10:35:00,47.01,47.1,46.9,46.92,310600.0,27.5187,27.5714,27.4543,27.466,310600.0
2008-12-01 10:40:00,46.91,47.16,46.85,47.13,366700.0,27.4601,27.6065,27.425,27.5889,366700.0
2008-12-01 10:45:00,47.14,47.18,46.94,46.94,317900.0,27.5948,27.6182,27.4777,27.4777,317900.0
2008-12-01 10:50:00,46.95,47.23,46.95,47.22,256800.0,27.4836,27.6475,27.4836,27.6416,256800.0
2008-12-01 10:55:00,47.22,47.24,46.93,46.94,232000.0,27.6416,27.6533,27.4719,27.4777,232000.0
2008-12-01 11:00:00,46.95,47.03,46.82,47.02,229600.0,27.4836,27.5304,27.4075,27.5245,229600.0
2008-12-01 11:05:00,47.03,47.04,46.79,46.8,357700.0,27.5304,27.5362,27.3899,27.3958,357700.0
2008-12-01 11:10:00,46.81,47.11,46.81,47.07,330300.0,27.4016,27.5772,27.4016,27.5538,330300.0
2008-12-01 11:15:00,47.07,47.13,47.01,47.1,192600.0,27.5538,27.5889,27.5187,27.5714,192600.0
2008-12-01 11:20:00,47.09,47.13,46.95,47.03,201600.0,27.5655,27.5889,27.4836,27.5304,201600.0
2008-12-01 11:25:00,47.02,47.03,46.72,46.81,291000.0,27.5245,27.5304,27.3489,27.4016,291000.0
2008-12-01 11:30:00,46.8,46.95,46.76,46.9,262000.0,27.3958,27.4836,27.3723,27.4543,262000.0
2008-12-01 11:35:00,46.9,47.0,46.81,46.92,256000.0,27.4543,27.5128,27.4016,27.466,256000.0
2008-12-01 11:40:00,46.92,47.07,46.88,46.9,333400.0,27.466,27.5538,27.4426,27.4543,333400.0
2008-12-01 11:45:00,46.89,47.02,46.89,46.97,187600.0,27.4484,27.5245,27.4484,27.4953,187600.0
2008-12-01 11:50:00,46.96,46.97,46.7,46.75,408800.0,27.4894,27.4953,27.3372,27.3665,408800.0
2008-12-01 11:55:00,46.76,46.84,46.68,46.68,264800.0,27.3723,27.4192,27.3255,27.3255,264800.0
2008-12-01 12:00:00,46.68,46.71,46.49,46.54,485400.0,27.3255,27.3431,27.2143,27.2436,485400.0
2008-12-01 12:05:00,46.54,46.83,46.54,46.73,289700.0,27.2436,27.4133,27.2436,27.3548,289700.0
2008-12-01 12:10:00,46.72,46.91,46.7,46.77,445900.0,27.3489,27.4601,27.3372,27.3782,445900.0
2008-12-01 12:15:00,46.76,46.79,46.54,46.6,399400.0,27.3723,27.3899,27.2436,27.2787,399400.0
2008-12-01 12:20:00,46.6,46.72,46.53,46.57,323000.0,27.2787,27.3489,27.2377,27.2611,323000.0
2008-12-01 12:25:00,46.57,46.6,46.41,46.45,426200.0,27.2611,27.2787,27.1675,27.1909,426200.0
2008-12-01 12:30:00,46.45,46.52,46.39,46.48,417000.0,27.1909,27.2319,27.1558,27.2084,417000.0
2008-12-01 12:35:00,46.49,46.52,46.29,46.36,416900.0,27.2143,27.2319,27.0972,27.1382,416900.0
2008-12-01 12:40:00,46.38,46.53,46.28,46.44,172600.0,27.1499,27.2377,27.0914,27.185,172600.0
2008-12-01 12:45:00,46.46,46.6,46.4,46.47,190200.0,27.1967,27.2787,27.1616,27.2026,190200.0
2008-12-01 12:50:00,46.48,46.54,46.2,46.26,590400.0,27.2084,27.2436,27.0445,27.0797,590400.0
2008-12-01 12:55:00,46.26,46.4,46.19,46.32,342500.0,27.0797,27.1616,27.0387,27.1148,342500.0
2008-12-01 13:00:00,46.33,46.57,46.29,46.52,194100.0,27.1206,27.2611,27.0972,27.2319,194100.0
2008-12-01 13:05:00,46.52,46.61,46.43,46.6,196000.0,27.2319,27.2845,27.1792,27.2787,196000.0
2008-12-01 13:10:00,46.63,46.85,46.62,46.85,361000.0,27.2962,27.425,27.2904,27.425,361000.0
2008-12-01 13:15:00,46.84,46.88,46.74,46.86,179000.0,27.4192,27.4426,27.3606,27.4309,179000.0
2008-12-01 13:20:00,46.87,46.87,46.69,46.72,311900.0,27.4367,27.4367,27.3314,27.3489,311900.0
2008-12-01 13:25:00,46.73,46.73,46.56,46.65,196600.0,27.3548,27.3548,27.2553,27.3079,196600.0
2008-12-01 13:30:00,46.64,46.9,46.6,46.84,358100.0,27.3021,27.4543,27.2787,27.4192,358100.0
2008-12-01 13:35:00,46.85,46.89,46.69,46.71,323700.0,27.425,27.4484,27.3314,27.3431,323700.0
2008-12-01 13:40:00,46.72,46.75,46.51,46.52,462700.0,27.3489,27.3665,27.226,27.2319,462700.0
2008-12-01 13:45:00,46.52,46.64,46.38,46.39,664900.0,27.2319,27.3021,27.1499,27.1558,664900.0
2008-12-01 13:50:00,46.42,46.5,46.3,46.34,464400.0,27.1733,27.2201,27.1031,27.1265,464400.0
2008-12-01 13:55:00,46.34,46.5,46.26,46.5,497800.0,27.1265,27.2201,27.0797,27.2201,497800.0
2008-12-01 14:00:00,46.5,46.61,46.3,46.36,441600.0,27.2201,27.2845,27.1031,27.1382,441600.0
2008-12-01 14:05:00,46.36,46.61,46.22,46.56,313700.0,27.1382,27.2845,27.0562,27.2553,313700.0
2008-12-01 14:10:00,46.55,46.61,46.39,46.55,394000.0,27.2494,27.2845,27.1558,27.2494,394000.0
2008-12-01 14:15:00,46.56,46.57,46.15,46.23,345400.0,27.2553,27.2611,27.0153,27.0621,345400.0
2008-12-01 14:20:00,46.25,46.43,46.15,46.4,319900.0,27.0738,27.1792,27.0153,27.1616,319900.0
2008-12-01 14:25:00,46.4,46.51,46.23,46.41,373000.0,27.1616,27.226,27.0621,27.1675,373000.0
2008-12-01 14:30:00,46.42,46.62,46.31,46.47,324400.0,27.1733,27.2904,27.1089,27.2026,324400.0
2008-12-01 14:35:00,46.5,46.51,46.19,46.26,264600.0,27.2201,27.226,27.0387,27.0797,264600.0
2008-12-01 14:40:00,46.26,46.46,46.22,46.34,245300.0,27.0797,27.1967,27.0562,27.1265,245300.0
2008-12-01 14:45:00,46.32,46.56,46.32,46.39,311800.0,27.1148,27.2553,27.1148,27.1558,311800.0
2008-12-01 14:50:00,46.38,46.72,46.38,46.63,319000.0,27.1499,27.3489,27.1499,27.2962,319000.0
2008-12-01 14:55:00,46.64,46.66,46.24,46.29,233200.0,27.3021,27.3138,27.0679,27.0972,233200.0
2008-12-01 15:00:00,46.28,46.41,46.12,46.17,263900.0,27.0914,27.1675,26.9977,27.027,263900.0
2008-12-01 15:05:00,46.15,46.3,46.04,46.14,509800.0,27.0153,27.1031,26.9509,27.0094,509800.0
2008-12-01 15:10:00,46.14,46.28,46.07,46.15,256600.0,27.0094,27.0914,26.9684,27.0153,256600.0
2008-12-01 15:15:00,46.14,46.2,46.0,46.03,362100.0,27.0094,27.0445,26.9275,26.945,362100.0
2008-12-01 15:20:00,46.04,46.07,45.75,45.77,495300.0,26.9509,26.9684,26.7811,26.7928,495300.0
2008-12-01 15:25:00,45.76,45.92,45.73,45.79,588200.0,26.787,26.8806,26.7694,26.8045,588200.0
2008-12-01 15:30:00,45.8,45.84,45.63,45.78,598400.0,26.8104,26.8338,26.7109,26.7987,598400.0
2008-12-01 15:35:00,45.79,45.85,45.58,45.58,597100.0,26.8045,26.8396,26.6816,26.6816,597100.0
2008-12-01 15:40:00,45.57,45.59,45.17,45.23,749500.0,26.6757,26.6874,26.4416,26.4767,749500.0
2008-12-01 15:45:00,45.24,45.48,45.14,45.35,1276600.0,26.4826,26.6231,26.424,26.547,1276600.0
2008-12-01 15:50:00,45.35,45.4,45.06,45.14,1167300.0,26.547,26.5762,26.3772,26.424,1167300.0
2008-12-01 15:55:00,45.14,45.16,44.88,44.93,1979700.0,26.424,26.4357,26.2718,26.3011,1979700.0
2008-12-01 16:00:00,44.93,45.3,44.93,45.0,685500.0,26.3011,26.5177,26.3011,26.3421,685500.0
2008-12-01 16:05:00,44.98,45.3,44.94,45.3,49200.0,26.3304,26.5177,26.307,26.5177,49200.0
2008-12-01 16:10:00,44.93,44.94,44.91,44.94,20700.0,26.3011,26.307,26.2894,26.307,20700.0
2008-12-02 09:30:00,46.05,46.25,45.83,45.83,285300.0,26.9567,27.0738,26.8279,26.8279,285300.0
2008-12-02 09:35:00,45.84,46.38,45.8,46.22,677200.0,26.8338,27.1499,26.8104,27.0562,677200.0
2008-12-02 09:40:00,46.22,46.22,45.81,45.9,543800.0,27.0562,27.0562,26.8162,26.8689,543800.0
2008-12-02 09:45:00,45.89,46.0,45.63,45.78,582100.0,26.8631,26.9275,26.7109,26.7987,582100.0
2008-12-02 09:50:00,45.77,46.11,45.66,45.84,740100.0,26.7928,26.9918,26.7284,26.8338,740100.0
2008-12-02 09:55:00,45.84,46.08,45.55,45.82,649900.0,26.8338,26.9743,26.664,26.8221,649900.0
2008-12-02 10:00:00,45.83,46.23,45.71,46.22,618700.0,26.8279,27.0621,26.7577,27.0562,618700.0
2008-12-02 10:05:00,46.21,46.44,46.1,46.42,686000.0,27.0504,27.185,26.986,27.1733,686000.0
2008-12-02 10:10:00,46.4,46.61,46.3,46.37,758200.0,27.1616,27.2845,27.1031,27.144,758200.0
2008-12-02 10:15:00,46.38,46.49,46.15,46.35,645000.0,27.1499,27.2143,27.0153,27.1323,645000.0
2008-12-02 10:20:00,46.36,46.43,46.13,46.37,648700.0,27.1382,27.1792,27.0036,27.144,648700.0
2008-12-02 10:25:00,46.36,46.38,46.06,46.1,486200.0,27.1382,27.1499,26.9626,26.986,486200.0
2008-12-02 10:30:00,46.1,46.34,46.04,46.1,439200.0,26.986,27.1265,26.9509,26.986,439200.0
2008-12-02 10:35:00,46.1,46.22,46.0,46.16,427400.0,26.986,27.0562,26.9275,27.0211,427400.0
2008-12-02 10:40:00,46.15,46.29,45.94,45.94,328400.0,27.0153,27.0972,26.8923,26.8923,328400.0
2008-12-02 10:45:00,45.94,46.2,45.87,45.9,257000.0,26.8923,27.0445,26.8514,26.8689,257000.0
2008-12-02 10:50:00,45.9,45.91,45.59,45.6,278900.0,26.8689,26.8748,26.6874,26.6933,278900.0
2008-12-02 10:55:00,45.58,45.72,45.45,45.52,436300.0,26.6816,26.7635,26.6055,26.6465,436300.0
2008-12-02 11:00:00,45.52,45.62,45.36,45.41,317800.0,26.6465,26.705,26.5528,26.5821,317800.0
2008-12-02 11:05:00,45.42,45.42,45.21,45.33,282100.0,26.5879,26.5879,26.465,26.5352,282100.0
2008-12-02 11:10:00,45.33,45.49,45.04,45.04,364100.0,26.5352,26.6289,26.3655,26.3655,364100.0
2008-12-02 11:15:00,45.05,45.19,45.02,45.15,294700.0,26.3713,26.4533,26.3538,26.4299,294700.0
2008-12-02 11:20:00,45.17,45.45,45.17,45.24,342200.0,26.4416,26.6055,26.4416,26.4826,342200.0
2008-12-02 11:25:00,45.23,45.61,45.21,45.41,350400.0,26.4767,26.6992,26.465,26.5821,350400.0
2008-12-02 11:30:00,45.41,45.59,45.24,45.25,597400.0,26.5821,26.6874,26.4826,26.4884,597400.0
2008-12-02 11:35:00,45.24,45.37,45.09,45.11,293000.0,26.4826,26.5587,26.3948,26.4065,293000.0
2008-12-02 11:40:00,45.11,45.39,45.02,45.28,241600.0,26.4065,26.5704,26.3538,26.506,241600.0
2008-12-02 11:45:00,45.27,45.68,45.18,45.65,371200.0,26.5001,26.7401,26.4474,26.7226,371200.0
2008-12-02 11:50:00,45.64,45.81,45.63,45.72,237300.0,26.7167,26.8162,26.7109,26.7635,237300.0
2008-12-02 11:55:00,45.72,45.9,45.67,45.72,455800.0,26.7635,26.8689,26.7343,26.7635,455800.0
2008-12-02 12:00:00,45.71,45.85,45.63,45.63,383600.0,26.7577,26.8396,26.7109,26.7109,383600.0
2008-12-02 12:05:00,45.63,45.87,45.61,45.8,339900.0,26.7109,26.8514,26.6992,26.8104,339900.0
2008-12-02 12:10:00,45.81,45.89,45.67,45.78,259600.0,26.8162,26.8631,26.7343,26.7987,259600.0
2008-12-02 12:15:00,45.78,46.0,45.76,45.99,312300.0,26.7987,26.9275,26.787,26.9216,312300.0
2008-12-02 12:20:00,45.99,46.35,45.99,46.26,396000.0,26.9216,27.1323,26.9216,27.0797,396000.0
2008-12-02 12:25:00,46.27,46.4,46.25,46.37,378600.0,27.0855,27.1616,27.0738,27.144,378600.0
2008-12-02 12:30:00,46.38,46.5,46.3,46.31,442400.0,27.1499,27.2201,27.1031,27.1089,442400.0
2008-12-02 12:35:00,46.31,46.41,46.23,46.28,436600.0,27.1089,27.1675,27.0621,27.0914,436600.0
2008-12-02 12:40:00,46.28,46.32,46.18,46.21,253900.0,27.0914,27.1148,27.0328,27.0504,253900.0
2008-12-02 12:45:00,46.2,46.35,46.12,46.27,205700.0,27.0445,27.1323,26.9977,27.0855,205700.0
2008-12-02 12:50:00,46.28,46.35,46.14,46.21,251700.0,27.0914,27.1323,27.0094,27.0504,251700.0
2008-12-02 12:55:00,46.21,46.36,46.16,46.29,184400.0,27.0504,27.1382,27.0211,27.0972,184400.0
2008-12-02 13:00:00,46.27,46.38,46.14,46.21,353300.0,27.0855,27.1499,27.0094,27.0504,353300.0
2008-12-02 13:05:00,46.21,46.25,46.12,46.22,177500.0,27.0504,27.0738,26.9977,27.0562,177500.0
2008-12-02 13:10:00,46.21,46.4,46.19,46.3,232600.0,27.0504,27.1616,27.0387,27.1031,232600.0
2008-12-02 13:15:00,46.31,46.45,46.31,46.33,183300.0,27.1089,27.1909,27.1089,27.1206,183300.0
2008-12-02 13:20:00,46.34,46.41,46.27,46.28,185400.0,27.1265,27.1675,27.0855,27.0914,185400.0
2008-12-02 13:25:00,46.28,46.4,46.25,46.35,265900.0,27.0914,27.1616,27.0738,27.1323,265900.0
2008-12-02 13:30:00,46.34,46.37,45.89,45.9,357700.0,27.1265,27.144,26.8631,26.8689,357700.0
2008-12-02 13:35:00,45.9,46.04,45.84,45.87,302100.0,26.8689,26.9509,26.8338,26.8514,302100.0
2008-12-02 13:40:00,45.88,46.0,45.8,45.88,337400.0,26.8572,26.9275,26.8104,26.8572,337400.0
2008-12-02 13:45:00,45.88,46.02,45.78,45.85,433700.0,26.8572,26.9392,26.7987,26.8396,433700.0
2008-12-02 13:50:00,45.84,45.88,45.69,45.82,356600.0,26.8338,26.8572,26.746,26.8221,356600.0
2008-12-02 13:55:00,45.8,45.87,45.71,45.75,341500.0,26.8104,26.8514,26.7577,26.7811,341500.0
2008-12-02 14:00:00,45.75,45.93,45.37,45.42,536000.0,26.7811,26.8865,26.5587,26.5879,536000.0
2008-12-02 14:05:00,45.43,45.46,45.18,45.27,595000.0,26.5938,26.6113,26.4474,26.5001,595000.0
2008-12-02 14:10:00,45.27,45.45,45.21,45.42,605100.0,26.5001,26.6055,26.465,26.5879,605100.0
2008-12-02 14:15:00,45.41,45.53,45.25,45.31,468600.0,26.5821,26.6523,26.4884,26.5235,468600.0
2008-12-02 14:20:00,45.31,45.31,44.98,45.09,750900.0,26.5235,26.5235,26.3304,26.3948,750900.0
2008-12-02 14:25:00,45.08,45.08,44.73,44.97,860000.0,26.3889,26.3889,26.184,26.3245,860000.0
2008-12-02 14:30:00,44.97,45.14,44.84,45.07,454100.0,26.3245,26.424,26.2484,26.383,454100.0
2008-12-02 14:35:00,45.08,45.21,44.92,45.15,363000.0,26.3889,26.465,26.2952,26.4299,363000.0
2008-12-02 14:40:00,45.13,45.26,44.91,45.04,440900.0,26.4182,26.4943,26.2894,26.3655,440900.0
2008-12-02 14:45:00,45.04,45.1,44.93,45.05,414000.0,26.3655,26.4006,26.3011,26.3713,414000.0
2008-12-02 14:50:00,45.03,45.4,44.97,45.22,348000.0,26.3596,26.5762,26.3245,26.4709,348000.0
2008-12-02 14:55:00,45.22,45.48,45.2,45.46,415200.0,26.4709,26.6231,26.4591,26.6113,415200.0
2008-12-02 15:00:00,45.44,45.44,45.17,45.22,289700.0,26.5996,26.5996,26.4416,26.4709,289700.0
2008-12-02 15:05:00,45.22,45.29,44.9,44.99,384600.0,26.4709,26.5118,26.2835,26.3362,384600.0
2008-12-02 15:10:00,44.98,45.12,44.81,45.07,393900.0,26.3304,26.4123,26.2309,26.383,393900.0
2008-12-02 15:15:00,45.07,45.72,45.07,45.72,659000.0,26.383,26.7635,26.383,26.7635,659000.0
2008-12-02 15:20:00,45.72,45.98,45.58,45.97,536400.0,26.7635,26.9157,26.6816,26.9099,536400.0
2008-12-02 15:25:00,45.97,46.14,45.83,45.95,561300.0,26.9099,27.0094,26.8279,26.8982,561300.0
2008-12-02 15:30:00,45.94,46.16,45.86,46.12,569600.0,26.8923,27.0211,26.8455,26.9977,569600.0
2008-12-02 15:35:00,46.13,46.41,45.98,46.02,706800.0,27.0036,27.1675,26.9157,26.9392,706800.0
2008-12-02 15:40:00,46.02,46.27,45.81,46.06,851600.0,26.9392,27.0855,26.8162,26.9626,851600.0
2008-12-02 15:45:00,46.06,46.19,45.35,45.48,794600.0,26.9626,27.0387,26.547,26.6231,794600.0
2008-12-02 15:50:00,45.48,46.07,45.29,46.01,958100.0,26.6231,26.9684,26.5118,26.9333,958100.0
2008-12-02 15:55:00,46.02,46.57,45.97,46.48,1317200.0,26.9392,27.2611,26.9099,27.2084,1317200.0
2008-12-02 16:00:00,46.39,46.47,46.37,46.37,1053800.0,27.1558,27.2026,27.144,27.144,1053800.0
2008-12-02 16:05:00,46.3,46.34,46.13,46.13,31400.0,27.1031,27.1265,27.0036,27.0036,31400.0
2008-12-02 16:10:00,46.27,46.3,46.23,46.3,53100.0,27.0855,27.1031,27.0621,27.1031,53100.0
2008-12-03 09:30:00,45.21,45.31,44.74,45.1,278800.0,26.465,26.5235,26.1899,26.4006,278800.0
2008-12-03 09:35:00,45.1,45.26,44.89,45.25,548200.0,26.4006,26.4943,26.2777,26.4884,548200.0
2008-12-03 09:40:00,45.26,45.3,44.92,45.07,525800.0,26.4943,26.5177,26.2952,26.383,525800.0
2008-12-03 09:45:00,45.07,45.18,44.82,44.96,783200.0,26.383,26.4474,26.2367,26.3187,783200.0
2008-12-03 09:50:00,44.96,44.96,44.68,44.82,745500.0,26.3187,26.3187,26.1548,26.2367,745500.0
2008-12-03 09:55:00,44.81,44.9,44.6,44.77,753000.0,26.2309,26.2835,26.1079,26.2074,753000.0
2008-12-03 10:00:00,44.77,44.97,44.59,44.96,1008600.0,26.2074,26.3245,26.1021,26.3187,1008600.0
2008-12-03 10:05:00,44.96,45.17,44.9,44.96,679100.0,26.3187,26.4416,26.2835,26.3187,679100.0
2008-12-03 10:10:00,44.97,45.02,44.74,44.95,690700.0,26.3245,26.3538,26.1899,26.3128,690700.0
2008-12-03 10:15:00,44.95,45.07,44.8,44.81,761600.0,26.3128,26.383,26.225,26.2309,761600.0
2008-12-03 10:20:00,44.81,45.02,44.73,44.84,567600.0,26.2309,26.3538,26.184,26.2484,567600.0
2008-12-03 10:25:00,44.85,45.13,44.77,45.05,604400.0,26.2543,26.4182,26.2074,26.3713,604400.0
2008-12-03 10:30:00,45.05,45.29,44.9,45.28,414200.0,26.3713,26.5118,26.2835,26.506,414200.0
2008-12-03 10:35:00,45.28,45.87,45.28,45.41,2215300.0,26.506,26.8514,26.506,26.5821,2215300.0
2008-12-03 10:40:00,45.41,45.65,45.29,45.46,964500.0,26.5821,26.7226,26.5118,26.6113,964500.0
2008-12-03 10:45:00,45.44,45.92,45.44,45.88,757800.0,26.5996,26.8806,26.5996,26.8572,757800.0
2008-12-03 10:50:00,45.88,45.97,45.79,45.97,598700.0,26.8572,26.9099,26.8045,26.9099,598700.0
2008-12-03 10:55:00,45.97,46.0,45.8,45.98,880400.0,26.9099,26.9275,26.8104,26.9157,880400.0
2008-12-03 11:00:00,45.98,46.08,45.75,45.85,878400.0,26.9157,26.9743,26.7811,26.8396,878400.0
2008-12-03 11:05:00,45.85,45.93,45.57,45.73,584400.0,26.8396,26.8865,26.6757,26.7694,584400.0
2008-12-03 11:10:00,45.73,46.07,45.71,46.07,626200.0,26.7694,26.9684,26.7577,26.9684,626200.0
2008-12-03 11:15:00,46.06,46.18,45.9,45.92,583400.0,26.9626,27.0328,26.8689,26.8806,583400.0
2008-12-03 11:20:00,45.93,45.98,45.8,45.91,630500.0,26.8865,26.9157,26.8104,26.8748,630500.0
2008-12-03 11:25:00,45.91,46.11,45.78,45.79,587200.0,26.8748,26.9918,26.7987,26.8045,587200.0
2008-12-03 11:30:00,45.79,45.97,45.77,45.8,551700.0,26.8045,26.9099,26.7928,26.8104,551700.0
2008-12-03 11:35:00,45.79,45.89,45.6,45.84,539800.0,26.8045,26.8631,26.6933,26.8338,539800.0
2008-12-03 11:40:00,45.83,46.11,45.81,45.87,694000.0,26.8279,26.9918,26.8162,26.8514,694000.0
2008-12-03 11:45:00,45.88,45.99,45.81,45.97,418900.0,26.8572,26.9216,26.8162,26.9099,418900.0
2008-12-03 11:50:00,45.97,46.27,45.88,46.27,382100.0,26.9099,27.0855,26.8572,27.0855,382100.0
2008-12-03 11:55:00,46.27,46.42,46.15,46.35,325800.0,27.0855,27.1733,27.0153,27.1323,325800.0
2008-12-03 12:00:00,46.35,46.36,45.95,45.99,376800.0,27.1323,27.1382,26.8982,26.9216,376800.0
2008-12-03 12:05:00,45.99,46.18,45.92,46.01,412600.0,26.9216,27.0328,26.8806,26.9333,412600.0
2008-12-03 12:10:00,46.01,46.26,45.99,46.17,535900.0,26.9333,27.0797,26.9216,27.027,535900.0
2008-12-03 12:15:00,46.17,46.28,45.84,45.84,538000.0,27.027,27.0914,26.8338,26.8338,538000.0
2008-12-03 12:20:00,45.85,45.93,45.78,45.86,485000.0,26.8396,26.8865,26.7987,26.8455,485000.0
2008-12-03 12:25:00,45.85,46.18,45.85,46.0,413900.0,26.8396,27.0328,26.8396,26.9275,413900.0
2008-12-03 12:30:00,46.0,46.19,45.98,46.03,607400.0,26.9275,27.0387,26.9157,26.945,607400.0
2008-12-03 12:35:00,46.02,46.25,46.0,46.13,441400.0,26.9392,27.0738,26.9275,27.0036,441400.0
2008-12-03 12:40:00,46.13,46.19,45.9,46.01,252200.0,27.0036,27.0387,26.8689,26.9333,252200.0
2008-12-03 12:45:00,46.01,46.16,45.92,45.95,612000.0,26.9333,27.0211,26.8806,26.8982,612000.0
2008-12-03 12:50:00,45.95,46.04,45.81,46.02,379400.0,26.8982,26.9509,26.8162,26.9392,379400.0
2008-12-03 12:55:00,46.01,46.16,45.84,45.94,407700.0,26.9333,27.0211,26.8338,26.8923,407700.0
2008-12-03 13:00:00,45.95,45.96,45.83,45.92,253000.0,26.8982,26.904,26.8279,26.8806,253000.0
2008-12-03 13:05:00,45.9,45.92,45.75,45.81,238700.0,26.8689,26.8806,26.7811,26.8162,238700.0
2008-12-03 13:10:00,45.81,45.86,45.63,45.76,188300.0,26.8162,26.8455,26.7109,26.787,188300.0
2008-12-03 13:15:00,45.75,45.86,45.71,45.73,209800.0,26.7811,26.8455,26.7577,26.7694,209800.0
2008-12-03 13:20:00,45.72,45.83,45.39,45.41,223800.0,26.7635,26.8279,26.5704,26.5821,223800.0
2008-12-03 13:25:00,45.4,45.48,45.31,45.35,361500.0,26.5762,26.6231,26.5235,26.547,361500.0
2008-12-03 13:30:00,45.33,45.35,45.14,45.23,284200.0,26.5352,26.547,26.424,26.4767,284200.0
2008-12-03 13:35:00,45.23,45.32,45.15,45.21,267600.0,26.4767,26.5294,26.4299,26.465,267600.0
2008-12-03 13:40:00,45.19,45.21,44.97,45.09,338800.0,26.4533,26.465,26.3245,26.3948,338800.0
2008-12-03 13:45:00,45.07,45.08,44.8,45.04,491100.0,26.383,26.3889,26.225,26.3655,491100.0
2008-12-03 13:50:00,45.04,45.04,44.76,44.8,476900.0,26.3655,26.3655,26.2016,26.225,476900.0
2008-12-03 13:55:00,44.8,45.08,44.74,44.99,403000.0,26.225,26.3889,26.1899,26.3362,403000.0
2008-12-03 14:00:00,44.99,45.3,44.9,45.3,363600.0,26.3362,26.5177,26.2835,26.5177,363600.0
2008-12-03 14:05:00,45.29,45.29,44.75,45.05,665600.0,26.5118,26.5118,26.1957,26.3713,665600.0
2008-12-03 14:10:00,45.05,45.32,44.91,45.01,604700.0,26.3713,26.5294,26.2894,26.3479,604700.0
2008-12-03 14:15:00,45.0,45.26,44.91,45.13,645500.0,26.3421,26.4943,26.2894,26.4182,645500.0
2008-12-03 14:20:00,45.15,45.29,44.98,45.2,325100.0,26.4299,26.5118,26.3304,26.4591,325100.0
2008-12-03 14:25:00,45.22,45.64,45.22,45.4,595700.0,26.4709,26.7167,26.4709,26.5762,595700.0
2008-12-03 14:30:00,45.42,45.87,45.38,45.72,859100.0,26.5879,26.8514,26.5645,26.7635,859100.0
2008-12-03 14:35:00,45.72,45.84,45.5,45.56,661400.0,26.7635,26.8338,26.6348,26.6699,661400.0
2008-12-03 14:40:00,45.54,45.78,45.5,45.61,536800.0,26.6582,26.7987,26.6348,26.6992,536800.0
2008-12-03 14:45:00,45.62,45.9,45.62,45.76,570800.0,26.705,26.8689,26.705,26.787,570800.0
2008-12-03 14:50:00,45.76,46.06,45.7,45.77,571400.0,26.787,26.9626,26.7518,26.7928,571400.0
2008-12-03 14:55:00,45.78,45.87,45.56,45.62,591900.0,26.7987,26.8514,26.6699,26.705,591900.0
2008-12-03 15:00:00,45.62,45.72,45.25,45.4,794800.0,26.705,26.7635,26.4884,26.5762,794800.0
2008-12-03 15:05:00,45.4,45.98,45.37,45.83,929400.0,26.5762,26.9157,26.5587,26.8279,929400.0
2008-12-03 15:10:00,45.82,45.91,45.66,45.76,626700.0,26.8221,26.8748,26.7284,26.787,626700.0
2008-12-03 15:15:00,45.76,45.87,45.42,45.81,626700.0,26.787,26.8514,26.5879,26.8162,626700.0
2008-12-03 15:20:00,45.81,46.04,45.58,45.61,615000.0,26.8162,26.9509,26.6816,26.6992,615000.0
2008-12-03 15:25:00,45.61,45.9,45.48,45.88,811400.0,26.6992,26.8689,26.6231,26.8572,811400.0
2008-12-03 15:30:00,45.88,46.11,45.65,46.02,879600.0,26.8572,26.9918,26.7226,26.9392,879600.0
2008-12-03 15:35:00,46.02,46.15,45.88,46.11,624800.0,26.9392,27.0153,26.8572,26.9918,624800.0
2008-12-03 15:40:00,46.11,46.29,46.07,46.07,900400.0,26.9918,27.0972,26.9684,26.9684,900400.0
2008-12-03 15:45:00,46.09,46.19,45.85,46.06,668500.0,26.9801,27.0387,26.8396,26.9626,668500.0
2008-12-03 15:50:00,46.05,46.45,46.02,46.42,1227500.0,26.9567,27.1909,26.9392,27.1733,1227500.0
2008-12-03 15:55:00,46.42,46.63,46.33,46.52,765800.0,27.1733,27.2962,27.1206,27.2319,765800.0
2008-12-03 16:00:00,46.53,46.53,46.22,46.22,36000.0,27.2377,27.2377,27.0562,27.0562,36000.0
2008-12-03 16:05:00,46.23,46.23,46.22,46.23,2700.0,27.0621,27.0621,27.0562,27.0621,2700.0
2008-12-03 16:10:00,46.23,46.23,46.23,46.23,0.0,27.0621,27.0621,27.0621,27.0621,0.0
2008-12-04 09:30:00,45.69,45.72,45.44,45.67,208300.0,26.746,26.7635,26.5996,26.7343,208300.0
2008-12-04 09:35:00,45.66,45.73,45.33,45.63,613500.0,26.7284,26.7694,26.5352,26.7109,613500.0
2008-12-04 09:40:00,45.64,45.88,45.62,45.66,532000.0,26.7167,26.8572,26.705,26.7284,532000.0
2008-12-04 09:45:00,45.67,45.99,45.62,45.91,508800.0,26.7343,26.9216,26.705,26.8748,508800.0
2008-12-04 09:50:00,45.9,45.99,45.83,45.89,889700.0,26.8689,26.9216,26.8279,26.8631,889700.0
2008-12-04 09:55:00,45.88,46.01,45.74,45.8,926400.0,26.8572,26.9333,26.7753,26.8104,926400.0
2008-12-04 10:00:00,45.8,46.27,45.71,46.15,982100.0,26.8104,27.0855,26.7577,27.0153,982100.0
2008-12-04 10:05:00,46.14,46.21,45.78,45.84,520700.0,27.0094,27.0504,26.7987,26.8338,520700.0
2008-12-04 10:10:00,45.82,45.97,45.58,45.68,776300.0,26.8221,26.9099,26.6816,26.7401,776300.0
2008-12-04 10:15:00,45.67,45.92,45.67,45.75,683100.0,26.7343,26.8806,26.7343,26.7811,683100.0
2008-12-04 10:20:00,45.76,45.94,45.7,45.8,773200.0,26.787,26.8923,26.7518,26.8104,773200.0
2008-12-04 10:25:00,45.81,45.91,45.63,45.63,431100.0,26.8162,26.8748,26.7109,26.7109,431100.0
2008-12-04 10:30:00,45.65,45.87,45.61,45.84,296700.0,26.7226,26.8514,26.6992,26.8338,296700.0
2008-12-04 10:35:00,45.85,45.94,45.56,45.92,1354400.0,26.8396,26.8923,26.6699,26.8806,1354400.0
2008-12-04 10:40:00,45.92,45.97,45.72,45.74,613500.0,26.8806,26.9099,26.7635,26.7753,613500.0
2008-12-04 10:45:00,45.73,45.84,45.57,45.61,712300.0,26.7694,26.8338,26.6757,26.6992,712300.0
2008-12-04 10:50:00,45.6,45.81,45.47,45.72,691600.0,26.6933,26.8162,26.6172,26.7635,691600.0
2008-12-04 10:55:00,45.72,45.82,45.66,45.69,321800.0,26.7635,26.8221,26.7284,26.746,321800.0
2008-12-04 11:00:00,45.67,45.75,45.53,45.63,549800.0,26.7343,26.7811,26.6523,26.7109,549800.0
2008-12-04 11:05:00,45.62,45.66,45.29,45.3,512300.0,26.705,26.7284,26.5118,26.5177,512300.0
2008-12-04 11:10:00,45.31,45.38,45.15,45.37,364300.0,26.5235,26.5645,26.4299,26.5587,364300.0
2008-12-04 11:15:00,45.36,45.52,45.29,45.36,423100.0,26.5528,26.6465,26.5118,26.5528,423100.0
2008-12-04 11:20:00,45.35,45.7,45.26,45.69,489400.0,26.547,26.7518,26.4943,26.746,489400.0
2008-12-04 11:25:00,45.69,45.7,45.36,45.4,375500.0,26.746,26.7518,26.5528,26.5762,375500.0
2008-12-04 11:30:00,45.39,45.39,45.13,45.3,520200.0,26.5704,26.5704,26.4182,26.5177,520200.0
2008-12-04 11:35:00,45.3,45.31,45.09,45.23,556000.0,26.5177,26.5235,26.3948,26.4767,556000.0
2008-12-04 11:40:00,45.22,45.29,45.04,45.04,318700.0,26.4709,26.5118,26.3655,26.3655,318700.0
2008-12-04 11:45:00,45.02,45.15,45.01,45.11,311200.0,26.3538,26.4299,26.3479,26.4065,311200.0
2008-12-04 11:50:00,45.12,45.16,45.03,45.14,244000.0,26.4123,26.4357,26.3596,26.424,244000.0
2008-12-04 11:55:00,45.13,45.27,45.02,45.09,376900.0,26.4182,26.5001,26.3538,26.3948,376900.0
2008-12-04 12:00:00,45.08,45.12,44.9,44.97,368500.0,26.3889,26.4123,26.2835,26.3245,368500.0
2008-12-04 12:05:00,44.97,45.0,44.84,44.94,311600.0,26.3245,26.3421,26.2484,26.307,311600.0
2008-12-04 12:10:00,44.94,44.97,44.61,44.61,623500.0,26.307,26.3245,26.1138,26.1138,623500.0
2008-12-04 12:15:00,44.61,44.72,44.42,44.42,1138500.0,26.1138,26.1782,26.0026,26.0026,1138500.0
2008-12-04 12:20:00,44.41,44.44,44.23,44.43,1178100.0,25.9967,26.0143,25.8913,26.0084,1178100.0
2008-12-04 12:25:00,44.42,44.44,44.21,44.28,1019900.0,26.0026,26.0143,25.8796,25.9206,1019900.0
2008-12-04 12:30:00,44.28,44.41,44.16,44.38,637000.0,25.9206,25.9967,25.8504,25.9791,637000.0
2008-12-04 12:35:00,44.38,44.43,44.18,44.36,572400.0,25.9791,26.0084,25.8621,25.9674,572400.0
2008-12-04 12:40:00,44.36,44.38,44.25,44.31,372300.0,25.9674,25.9791,25.903,25.9382,372300.0
2008-12-04 12:45:00,44.32,44.44,44.25,44.28,293800.0,25.944,26.0143,25.903,25.9206,293800.0
2008-12-04 12:50:00,44.28,44.29,44.16,44.27,449600.0,25.9206,25.9265,25.8504,25.9147,449600.0
2008-12-04 12:55:00,44.26,44.38,44.18,44.19,365700.0,25.9089,25.9791,25.8621,25.8679,365700.0
2008-12-04 13:00:00,44.18,44.2,44.04,44.1,630600.0,25.8621,25.8738,25.7801,25.8152,630600.0
2008-12-04 13:05:00,44.09,44.13,43.94,43.94,537700.0,25.8094,25.8328,25.7216,25.7216,537700.0
2008-12-04 13:10:00,43.94,43.97,43.7,43.73,968500.0,25.7216,25.7391,25.5811,25.5986,968500.0
2008-12-04 13:15:00,43.73,43.74,43.59,43.6,371300.0,25.5986,25.6045,25.5167,25.5225,371300.0
2008-12-04 13:20:00,43.59,43.76,43.53,43.76,348700.0,25.5167,25.6162,25.4816,25.6162,348700.0
2008-12-04 13:25:00,43.76,43.8,43.58,43.59,357100.0,25.6162,25.6396,25.5108,25.5167,357100.0
2008-12-04 13:30:00,43.58,43.81,43.55,43.78,338000.0,25.5108,25.6455,25.4933,25.6279,338000.0
2008-12-04 13:35:00,43.78,44.06,43.78,44.06,291600.0,25.6279,25.7918,25.6279,25.7918,291600.0
2008-12-04 13:40:00,44.05,44.09,43.96,43.96,289900.0,25.786,25.8094,25.7333,25.7333,289900.0
2008-12-04 13:45:00,43.96,44.3,43.92,44.22,428600.0,25.7333,25.9323,25.7099,25.8855,428600.0
2008-12-04 13:50:00,44.22,44.45,44.18,44.35,418000.0,25.8855,26.0201,25.8621,25.9616,418000.0
2008-12-04 13:55:00,44.36,44.37,44.08,44.16,276400.0,25.9674,25.9733,25.8035,25.8504,276400.0
2008-12-04 14:00:00,44.16,44.39,44.13,44.25,281100.0,25.8504,25.985,25.8328,25.903,281100.0
2008-12-04 14:05:00,44.25,44.44,44.13,44.16,438500.0,25.903,26.0143,25.8328,25.8504,438500.0
2008-12-04 14:10:00,44.18,44.26,44.06,44.14,384200.0,25.8621,25.9089,25.7918,25.8386,384200.0
2008-12-04 14:15:00,44.14,44.14,43.84,43.88,557700.0,25.8386,25.8386,25.663,25.6864,557700.0
2008-12-04 14:20:00,43.89,44.11,43.86,44.0,328000.0,25.6923,25.8211,25.6747,25.7567,328000.0
2008-12-04 14:25:00,44.0,44.01,43.69,43.77,486300.0,25.7567,25.7625,25.5752,25.6221,486300.0
2008-12-04 14:30:00,43.76,44.18,43.76,44.08,591300.0,25.6162,25.8621,25.6162,25.8035,591300.0
2008-12-04 14:35:00,44.09,44.18,43.83,43.9,394000.0,25.8094,25.8621,25.6572,25.6982,394000.0
2008-12-04 14:40:00,43.9,43.92,43.61,43.69,804600.0,25.6982,25.7099,25.5284,25.5752,804600.0
2008-12-04 14:45:00,43.69,43.72,43.48,43.63,620300.0,25.5752,25.5928,25.4523,25.5401,620300.0
2008-12-04 14:50:00,43.63,43.73,43.57,43.66,401800.0,25.5401,25.5986,25.505,25.5577,401800.0
2008-12-04 14:55:00,43.67,43.83,43.59,43.6,529400.0,25.5635,25.6572,25.5167,25.5225,529400.0
2008-12-04 15:00:00,43.59,43.65,43.32,43.32,875000.0,25.5167,25.5518,25.3586,25.3586,875000.0
2008-12-04 15:05:00,43.32,43.35,43.08,43.19,905700.0,25.3586,25.3762,25.2181,25.2825,905700.0
2008-12-04 15:10:00,43.19,43.34,42.9,42.92,1023100.0,25.2825,25.3703,25.1128,25.1245,1023100.0
2008-12-04 15:15:00,42.91,43.03,42.78,42.93,929100.0,25.1186,25.1889,25.0425,25.1303,929100.0
2008-12-04 15:20:00,42.95,42.99,42.66,42.82,643300.0,25.142,25.1655,24.9723,25.0659,643300.0
2008-12-04 15:25:00,42.82,43.06,42.66,42.67,822100.0,25.0659,25.2064,24.9723,24.9781,822100.0
2008-12-04 15:30:00,42.66,42.86,42.49,42.6,1094000.0,24.9723,25.0894,24.8728,24.9372,1094000.0
2008-12-04 15:35:00,42.62,42.75,42.4,42.48,1192000.0,24.9489,25.025,24.8201,24.8669,1192000.0
2008-12-04 15:40:00,42.48,42.99,42.44,42.93,1029200.0,24.8669,25.1655,24.8435,25.1303,1029200.0
2008-12-04 15:45:00,42.93,43.13,42.75,42.88,830300.0,25.1303,25.2474,25.025,25.1011,830300.0
2008-12-04 15:50:00,42.89,42.89,42.67,42.86,848100.0,25.1069,25.1069,24.9781,25.0894,848100.0
2008-12-04 15:55:00,42.86,43.5,42.8,43.22,1874500.0,25.0894,25.464,25.0542,25.3001,1874500.0
2008-12-04 16:00:00,43.22,43.36,43.03,43.3,79800.0,25.3001,25.3821,25.1889,25.3469,79800.0
2008-12-04 16:05:00,43.3,43.39,43.3,43.35,22500.0,25.3469,25.3996,25.3469,25.3762,22500.0
2008-12-04 16:10:00,43.35,43.35,43.35,43.35,2600.0,25.3762,25.3762,25.3762,25.3762,2600.0
2008-12-05 09:30:00,42.36,42.6,42.35,42.56,374400.0,24.7967,24.9372,24.7908,24.9137,374400.0
2008-12-05 09:35:00,42.56,42.66,42.19,42.46,503200.0,24.9137,24.9723,24.6972,24.8552,503200.0
2008-12-05 09:40:00,42.47,42.62,42.21,42.21,863800.0,24.8611,24.9489,24.7089,24.7089,863800.0
2008-12-05 09:45:00,42.21,42.25,41.87,41.9,695100.0,24.7089,24.7323,24.5098,24.5274,695100.0
2008-12-05 09:50:00,41.91,42.18,41.83,42.12,803600.0,24.5333,24.6913,24.4864,24.6562,803600.0
2008-12-05 09:55:00,42.11,42.14,41.71,41.71,912500.0,24.6503,24.6679,24.4162,24.4162,912500.0
2008-12-05 10:00:00,41.71,41.81,41.6,41.64,779800.0,24.4162,24.4747,24.3518,24.3752,779800.0
2008-12-05 10:05:00,41.64,41.8,41.55,41.57,973400.0,24.3752,24.4689,24.3225,24.3342,973400.0
2008-12-05 10:10:00,41.57,41.58,41.28,41.29,1177600.0,24.3342,24.3401,24.1645,24.1703,1177600.0
2008-12-05 10:15:00,41.29,41.36,41.16,41.16,914200.0,24.1703,24.2113,24.0942,24.0942,914200.0
2008-12-05 10:20:00,41.16,41.16,40.83,40.98,794800.0,24.0942,24.0942,23.901,23.9888,794800.0
2008-12-05 10:25:00,40.98,41.17,40.89,40.99,828000.0,23.9888,24.1001,23.9362,23.9947,828000.0
2008-12-05 10:30:00,40.97,41.17,40.86,41.03,707700.0,23.983,24.1001,23.9186,24.0181,707700.0
2008-12-05 10:35:00,41.03,41.05,40.81,40.9,894700.0,24.0181,24.0298,23.8893,23.942,894700.0
2008-12-05 10:40:00,40.91,40.91,40.61,40.68,816400.0,23.9479,23.9479,23.7723,23.8132,816400.0
2008-12-05 10:45:00,40.67,40.82,40.6,40.78,674100.0,23.8074,23.8952,23.7664,23.8718,674100.0
2008-12-05 10:50:00,40.78,40.97,40.7,40.94,841300.0,23.8718,23.983,23.8249,23.9654,841300.0
2008-12-05 10:55:00,40.93,41.11,40.93,40.97,538100.0,23.9596,24.0649,23.9596,23.983,538100.0
2008-12-05 11:00:00,40.98,41.02,40.75,40.81,616800.0,23.9888,24.0123,23.8542,23.8893,616800.0
2008-12-05 11:05:00,40.82,40.96,40.75,40.89,636500.0,23.8952,23.9771,23.8542,23.9362,636500.0
2008-12-05 11:10:00,40.9,41.06,40.78,40.97,567900.0,23.942,24.0357,23.8718,23.983,567900.0
2008-12-05 11:15:00,40.97,41.04,40.79,40.89,646700.0,23.983,24.024,23.8776,23.9362,646700.0
2008-12-05 11:20:00,40.9,40.98,40.74,40.75,544000.0,23.942,23.9888,23.8484,23.8542,544000.0
2008-12-05 11:25:00,40.74,40.79,40.66,40.69,290900.0,23.8484,23.8776,23.8015,23.8191,290900.0
2008-12-05 11:30:00,40.69,40.9,40.53,40.89,451900.0,23.8191,23.942,23.7254,23.9362,451900.0
2008-12-05 11:35:00,40.89,41.03,40.74,41.03,436400.0,23.9362,24.0181,23.8484,24.0181,436400.0
2008-12-05 11:40:00,41.02,41.2,40.94,41.13,391900.0,24.0123,24.1176,23.9654,24.0767,391900.0
2008-12-05 11:45:00,41.13,41.19,40.98,40.98,335500.0,24.0767,24.1118,23.9888,23.9888,335500.0
2008-12-05 11:50:00,40.99,41.49,40.99,41.4,651500.0,23.9947,24.2874,23.9947,24.2347,651500.0
2008-12-05 11:55:00,41.4,41.42,41.27,41.41,392000.0,24.2347,24.2464,24.1586,24.2406,392000.0
2008-12-05 12:00:00,41.41,41.54,41.32,41.35,307400.0,24.2406,24.3167,24.1879,24.2054,307400.0
2008-12-05 12:05:00,41.35,41.56,41.26,41.5,374000.0,24.2054,24.3284,24.1528,24.2932,374000.0
2008-12-05 12:10:00,41.5,41.52,41.27,41.42,348700.0,24.2932,24.305,24.1586,24.2464,348700.0
2008-12-05 12:15:00,41.43,41.43,41.2,41.31,388400.0,24.2523,24.2523,24.1176,24.182,388400.0
2008-12-05 12:20:00,41.31,41.49,41.21,41.25,350000.0,24.182,24.2874,24.1235,24.1469,350000.0
2008-12-05 12:25:00,41.23,41.47,41.21,41.45,519100.0,24.1352,24.2757,24.1235,24.264,519100.0
2008-12-05 12:30:00,41.45,41.45,41.03,41.03,399900.0,24.264,24.264,24.0181,24.0181,399900.0
2008-12-05 12:35:00,41.04,41.25,41.04,41.22,245700.0,24.024,24.1469,24.024,24.1293,245700.0
2008-12-05 12:40:00,41.22,41.27,40.98,41.15,429100.0,24.1293,24.1586,23.9888,24.0884,429100.0
2008-12-05 12:45:00,41.16,41.31,41.13,41.21,355600.0,24.0942,24.182,24.0767,24.1235,355600.0
2008-12-05 12:50:00,41.2,41.25,41.08,41.21,349800.0,24.1176,24.1469,24.0474,24.1235,349800.0
2008-12-05 12:55:00,41.21,41.21,41.04,41.2,315500.0,24.1235,24.1235,24.024,24.1176,315500.0
2008-12-05 13:00:00,41.2,41.44,41.19,41.39,287300.0,24.1176,24.2581,24.1118,24.2289,287300.0
2008-12-05 13:05:00,41.4,41.58,41.38,41.51,412600.0,24.2347,24.3401,24.223,24.2991,412600.0
2008-12-05 13:10:00,41.51,41.76,41.47,41.67,660100.0,24.2991,24.4454,24.2757,24.3928,660100.0
2008-12-05 13:15:00,41.67,41.82,41.58,41.59,327100.0,24.3928,24.4806,24.3401,24.3459,327100.0
2008-12-05 13:20:00,41.59,41.87,41.59,41.77,364700.0,24.3459,24.5098,24.3459,24.4513,364700.0
2008-12-05 13:25:00,41.77,41.96,41.72,41.73,506200.0,24.4513,24.5625,24.422,24.4279,506200.0
2008-12-05 13:30:00,41.72,42.09,41.68,41.96,550400.0,24.422,24.6386,24.3986,24.5625,550400.0
2008-12-05 13:35:00,41.96,41.98,41.64,41.73,518800.0,24.5625,24.5742,24.3752,24.4279,518800.0
2008-12-05 13:40:00,41.74,41.9,41.61,41.88,499900.0,24.4337,24.5274,24.3576,24.5157,499900.0
2008-12-05 13:45:00,41.88,42.2,41.87,42.13,751200.0,24.5157,24.703,24.5098,24.662,751200.0
2008-12-05 13:50:00,42.12,42.45,42.1,42.24,1119400.0,24.6562,24.8494,24.6445,24.7264,1119400.0
2008-12-05 13:55:00,42.26,42.56,42.11,42.11,776000.0,24.7381,24.9137,24.6503,24.6503,776000.0
2008-12-05 14:00:00,42.12,42.37,42.07,42.08,738200.0,24.6562,24.8025,24.6269,24.6328,738200.0
2008-12-05 14:05:00,42.09,42.28,41.84,41.85,460500.0,24.6386,24.7498,24.4923,24.4981,460500.0
2008-12-05 14:10:00,41.85,42.01,41.78,41.99,412800.0,24.4981,24.5918,24.4572,24.5801,412800.0
2008-12-05 14:15:00,41.99,42.06,41.74,41.92,637500.0,24.5801,24.6211,24.4337,24.5391,637500.0
2008-12-05 14:20:00,41.92,42.19,41.79,42.08,691200.0,24.5391,24.6972,24.463,24.6328,691200.0
2008-12-05 14:25:00,42.09,42.16,41.8,41.9,768900.0,24.6386,24.6796,24.4689,24.5274,768900.0
2008-12-05 14:30:00,41.88,42.29,41.8,42.27,517700.0,24.5157,24.7557,24.4689,24.744,517700.0
2008-12-05 14:35:00,42.27,42.43,42.14,42.43,370600.0,24.744,24.8376,24.6679,24.8376,370600.0
2008-12-05 14:40:00,42.43,42.77,42.43,42.71,571800.0,24.8376,25.0367,24.8376,25.0016,571800.0
2008-12-05 14:45:00,42.7,43.22,42.7,43.15,700800.0,24.9957,25.3001,24.9957,25.2591,700800.0
2008-12-05 14:50:00,43.15,43.18,42.92,43.0,867600.0,25.2591,25.2767,25.1245,25.1713,867600.0
2008-12-05 14:55:00,42.99,43.24,42.98,43.16,1062600.0,25.1655,25.3118,25.1596,25.265,1062600.0
2008-12-05 15:00:00,43.16,43.45,42.82,42.94,789700.0,25.265,25.4347,25.0659,25.1362,789700.0
2008-12-05 15:05:00,42.94,43.25,42.88,42.99,1190300.0,25.1362,25.3177,25.1011,25.1655,1190300.0
2008-12-05 15:10:00,42.99,43.27,42.94,43.19,1037500.0,25.1655,25.3294,25.1362,25.2825,1037500.0
2008-12-05 15:15:00,43.2,43.53,43.18,43.36,693500.0,25.2884,25.4816,25.2767,25.3821,693500.0
2008-12-05 15:20:00,43.35,43.36,43.11,43.25,795200.0,25.3762,25.3821,25.2357,25.3177,795200.0
2008-12-05 15:25:00,43.24,43.38,43.1,43.16,563300.0,25.3118,25.3938,25.2299,25.265,563300.0
2008-12-05 15:30:00,43.16,43.62,43.15,43.44,805600.0,25.265,25.5342,25.2591,25.4289,805600.0
2008-12-05 15:35:00,43.44,43.8,43.32,43.73,891500.0,25.4289,25.6396,25.3586,25.5986,891500.0
2008-12-05 15:40:00,43.73,43.9,43.53,43.67,989100.0,25.5986,25.6982,25.4816,25.5635,989100.0
2008-12-05 15:45:00,43.66,43.91,43.56,43.67,1071300.0,25.5577,25.704,25.4991,25.5635,1071300.0
2008-12-05 15:50:00,43.66,43.72,43.44,43.54,1193500.0,25.5577,25.5928,25.4289,25.4874,1193500.0
2008-12-05 15:55:00,43.54,44.21,43.53,44.21,1233200.0,25.4874,25.8796,25.4816,25.8796,1233200.0
2008-12-05 16:00:00,44.2,44.33,43.88,44.0,179300.0,25.8738,25.9499,25.6864,25.7567,179300.0
2008-12-05 16:05:00,44.0,44.01,44.0,44.0,46700.0,25.7567,25.7625,25.7567,25.7567,46700.0
2008-12-05 16:10:00,43.92,44.16,43.8,43.8,12500.0,25.7099,25.8504,25.6396,25.6396,12500.0
2008-12-08 09:30:00,45.92,46.18,45.84,46.13,1118600.0,26.8806,27.0328,26.8338,27.0036,1118600.0
2008-12-08 09:35:00,46.13,46.41,46.02,46.39,1169200.0,27.0036,27.1675,26.9392,27.1558,1169200.0
2008-12-08 09:40:00,46.39,46.71,46.39,46.69,952700.0,27.1558,27.3431,27.1558,27.3314,952700.0
2008-12-08 09:45:00,46.69,46.79,46.44,46.53,1190800.0,27.3314,27.3899,27.185,27.2377,1190800.0
2008-12-08 09:50:00,46.53,46.55,46.16,46.22,1202500.0,27.2377,27.2494,27.0211,27.0562,1202500.0
2008-12-08 09:55:00,46.22,46.35,46.1,46.2,854600.0,27.0562,27.1323,26.986,27.0445,854600.0
2008-12-08 10:00:00,46.2,46.28,45.89,46.0,936700.0,27.0445,27.0914,26.8631,26.9275,936700.0
2008-12-08 10:05:00,45.99,46.41,45.99,46.3,764300.0,26.9216,27.1675,26.9216,27.1031,764300.0
2008-12-08 10:10:00,46.3,46.34,45.93,46.02,1143000.0,27.1031,27.1265,26.8865,26.9392,1143000.0
2008-12-08 10:15:00,46.01,46.13,45.91,46.08,535200.0,26.9333,27.0036,26.8748,26.9743,535200.0
2008-12-08 10:20:00,46.07,46.36,46.02,46.29,552800.0,26.9684,27.1382,26.9392,27.0972,552800.0
2008-12-08 10:25:00,46.3,46.44,46.17,46.41,1035700.0,27.1031,27.185,27.027,27.1675,1035700.0
2008-12-08 10:30:00,46.41,46.58,46.31,46.57,624400.0,27.1675,27.267,27.1089,27.2611,624400.0
2008-12-08 10:35:00,46.57,46.63,46.38,46.61,589500.0,27.2611,27.2962,27.1499,27.2845,589500.0
2008-12-08 10:40:00,46.6,46.85,46.6,46.84,665100.0,27.2787,27.425,27.2787,27.4192,665100.0
2008-12-08 10:45:00,46.85,47.03,46.8,46.96,812900.0,27.425,27.5304,27.3958,27.4894,812900.0
2008-12-08 10:50:00,46.95,47.03,46.83,46.84,459000.0,27.4836,27.5304,27.4133,27.4192,459000.0
2008-12-08 10:55:00,46.84,46.94,46.74,46.88,504400.0,27.4192,27.4777,27.3606,27.4426,504400.0
2008-12-08 11:00:00,46.88,46.97,46.82,46.9,449900.0,27.4426,27.4953,27.4075,27.4543,449900.0
2008-12-08 11:05:00,46.9,46.93,46.63,46.65,366400.0,27.4543,27.4719,27.2962,27.3079,366400.0
2008-12-08 11:10:00,46.65,46.7,46.54,46.57,332900.0,27.3079,27.3372,27.2436,27.2611,332900.0
2008-12-08 11:15:00,46.57,46.72,46.47,46.64,600600.0,27.2611,27.3489,27.2026,27.3021,600600.0
2008-12-08 11:20:00,46.64,46.74,46.57,46.6,421800.0,27.3021,27.3606,27.2611,27.2787,421800.0
2008-12-08 11:25:00,46.61,46.67,46.51,46.55,396200.0,27.2845,27.3197,27.226,27.2494,396200.0
2008-12-08 11:30:00,46.55,46.76,46.54,46.73,563000.0,27.2494,27.3723,27.2436,27.3548,563000.0
2008-12-08 11:35:00,46.72,46.77,46.44,46.52,643000.0,27.3489,27.3782,27.185,27.2319,643000.0
2008-12-08 11:40:00,46.52,46.56,46.34,46.35,455100.0,27.2319,27.2553,27.1265,27.1323,455100.0
2008-12-08 11:45:00,46.35,46.42,46.34,46.4,456100.0,27.1323,27.1733,27.1265,27.1616,456100.0
2008-12-08 11:50:00,46.4,46.4,46.18,46.23,362400.0,27.1616,27.1616,27.0328,27.0621,362400.0
2008-12-08 11:55:00,46.24,46.28,46.06,46.1,525700.0,27.0679,27.0914,26.9626,26.986,525700.0
2008-12-08 12:00:00,46.11,46.21,46.08,46.13,442200.0,26.9918,27.0504,26.9743,27.0036,442200.0
2008-12-08 12:05:00,46.13,46.17,45.95,46.02,532900.0,27.0036,27.027,26.8982,26.9392,532900.0
2008-12-08 12:10:00,46.02,46.11,45.9,46.09,349100.0,26.9392,26.9918,26.8689,26.9801,349100.0
2008-12-08 12:15:00,46.09,46.3,46.07,46.23,340400.0,26.9801,27.1031,26.9684,27.0621,340400.0
2008-12-08 12:20:00,46.24,46.32,46.19,46.19,377600.0,27.0679,27.1148,27.0387,27.0387,377600.0
2008-12-08 12:25:00,46.2,46.34,46.19,46.32,330700.0,27.0445,27.1265,27.0387,27.1148,330700.0
2008-12-08 12:30:00,46.33,46.38,46.23,46.24,320400.0,27.1206,27.1499,27.0621,27.0679,320400.0
2008-12-08 12:35:00,46.23,46.35,46.16,46.19,323000.0,27.0621,27.1323,27.0211,27.0387,323000.0
2008-12-08 12:40:00,46.19,46.24,46.15,46.21,175000.0,27.0387,27.0679,27.0153,27.0504,175000.0
2008-12-08 12:45:00,46.21,46.43,46.16,46.16,288200.0,27.0504,27.1792,27.0211,27.0211,288200.0
2008-12-08 12:50:00,46.17,46.32,45.93,45.94,503100.0,27.027,27.1148,26.8865,26.8923,503100.0
2008-12-08 12:55:00,45.94,46.11,45.88,45.98,390800.0,26.8923,26.9918,26.8572,26.9157,390800.0
2008-12-08 13:00:00,45.98,46.2,45.98,46.14,409100.0,26.9157,27.0445,26.9157,27.0094,409100.0
2008-12-08 13:05:00,46.13,46.2,46.01,46.11,328300.0,27.0036,27.0445,26.9333,26.9918,328300.0
2008-12-08 13:10:00,46.1,46.21,46.05,46.07,497600.0,26.986,27.0504,26.9567,26.9684,497600.0
2008-12-08 13:15:00,46.07,46.14,45.87,45.92,653100.0,26.9684,27.0094,26.8514,26.8806,653100.0
2008-12-08 13:20:00,45.92,46.01,45.85,45.92,400700.0,26.8806,26.9333,26.8396,26.8806,400700.0
2008-12-08 13:25:00,45.92,46.1,45.91,45.96,545500.0,26.8806,26.986,26.8748,26.904,545500.0
2008-12-08 13:30:00,45.95,45.95,45.56,45.74,673800.0,26.8982,26.8982,26.6699,26.7753,673800.0
2008-12-08 13:35:00,45.74,45.78,45.52,45.73,530300.0,26.7753,26.7987,26.6465,26.7694,530300.0
2008-12-08 13:40:00,45.73,45.96,45.73,45.9,408900.0,26.7694,26.904,26.7694,26.8689,408900.0
2008-12-08 13:45:00,45.9,45.99,45.86,45.92,284200.0,26.8689,26.9216,26.8455,26.8806,284200.0
2008-12-08 13:50:00,45.92,46.01,45.83,45.9,397500.0,26.8806,26.9333,26.8279,26.8689,397500.0
2008-12-08 13:55:00,45.9,46.05,45.79,46.0,470400.0,26.8689,26.9567,26.8045,26.9275,470400.0
2008-12-08 14:00:00,46.0,46.16,45.95,46.13,477400.0,26.9275,27.0211,26.8982,27.0036,477400.0
2008-12-08 14:05:00,46.14,46.3,46.14,46.27,411000.0,27.0094,27.1031,27.0094,27.0855,411000.0
2008-12-08 14:10:00,46.28,46.41,46.25,46.3,306000.0,27.0914,27.1675,27.0738,27.1031,306000.0
2008-12-08 14:15:00,46.31,46.41,46.23,46.3,382400.0,27.1089,27.1675,27.0621,27.1031,382400.0
2008-12-08 14:20:00,46.29,46.54,46.29,46.54,783100.0,27.0972,27.2436,27.0972,27.2436,783100.0
2008-12-08 14:25:00,46.54,46.7,46.52,46.58,542000.0,27.2436,27.3372,27.2319,27.267,542000.0
2008-12-08 14:30:00,46.57,46.65,46.36,46.4,504300.0,27.2611,27.3079,27.1382,27.1616,504300.0
2008-12-08 14:35:00,46.4,46.49,46.36,46.45,461900.0,27.1616,27.2143,27.1382,27.1909,461900.0
2008-12-08 14:40:00,46.45,46.65,46.41,46.57,315900.0,27.1909,27.3079,27.1675,27.2611,315900.0
2008-12-08 14:45:00,46.58,46.87,46.53,46.79,623100.0,27.267,27.4367,27.2377,27.3899,623100.0
2008-12-08 14:50:00,46.8,46.8,46.64,46.71,582700.0,27.3958,27.3958,27.3021,27.3431,582700.0
2008-12-08 14:55:00,46.72,46.89,46.66,46.88,568900.0,27.3489,27.4484,27.3138,27.4426,568900.0
2008-12-08 15:00:00,46.88,46.9,46.72,46.85,477100.0,27.4426,27.4543,27.3489,27.425,477100.0
2008-12-08 15:05:00,46.85,46.99,46.74,46.97,667900.0,27.425,27.507,27.3606,27.4953,667900.0
2008-12-08 15:10:00,46.96,47.06,46.89,47.01,830900.0,27.4894,27.548,27.4484,27.5187,830900.0
2008-12-08 15:15:00,47.01,47.07,46.82,46.96,631900.0,27.5187,27.5538,27.4075,27.4894,631900.0
2008-12-08 15:20:00,46.96,47.08,46.9,46.95,596900.0,27.4894,27.5597,27.4543,27.4836,596900.0
2008-12-08 15:25:00,46.95,47.09,46.9,47.06,702100.0,27.4836,27.5655,27.4543,27.548,702100.0
2008-12-08 15:30:00,47.05,47.14,46.98,47.09,728300.0,27.5421,27.5948,27.5011,27.5655,728300.0
2008-12-08 15:35:00,47.09,47.18,46.75,46.75,1164300.0,27.5655,27.6182,27.3665,27.3665,1164300.0
2008-12-08 15:40:00,46.76,46.98,46.74,46.76,761700.0,27.3723,27.5011,27.3606,27.3723,761700.0
2008-12-08 15:45:00,46.76,46.77,46.17,46.32,1083300.0,27.3723,27.3782,27.027,27.1148,1083300.0
2008-12-08 15:50:00,46.31,46.54,46.29,46.51,1180300.0,27.1089,27.2436,27.0972,27.226,1180300.0
2008-12-08 15:55:00,46.51,46.72,46.4,46.43,1773900.0,27.226,27.3489,27.1616,27.1792,1773900.0
2008-12-08 16:00:00,46.18,46.43,46.1,46.43,282900.0,27.0328,27.1792,26.986,27.1792,282900.0
2008-12-08 16:05:00,46.4,46.43,46.12,46.12,81700.0,27.1616,27.1792,26.9977,26.9977,81700.0
2008-12-08 16:10:00,46.33,46.4,46.32,46.32,1600.0,27.1206,27.1616,27.1148,27.1148,1600.0
2008-12-09 09:30:00,45.82,46.15,45.77,46.01,569500.0,26.8221,27.0153,26.7928,26.9333,569500.0
2008-12-09 09:35:00,46.01,46.4,45.84,46.4,719400.0,26.9333,27.1616,26.8338,27.1616,719400.0
2008-12-09 09:40:00,46.4,46.71,46.23,46.68,600200.0,27.1616,27.3431,27.0621,27.3255,600200.0
2008-12-09 09:45:00,46.68,46.83,46.51,46.55,486400.0,27.3255,27.4133,27.226,27.2494,486400.0
2008-12-09 09:50:00,46.54,46.84,46.42,46.5,518500.0,27.2436,27.4192,27.1733,27.2201,518500.0
2008-12-09 09:55:00,46.51,46.65,46.37,46.48,637200.0,27.226,27.3079,27.144,27.2084,637200.0
2008-12-09 10:00:00,46.49,47.08,46.49,47.04,981000.0,27.2143,27.5597,27.2143,27.5362,981000.0
2008-12-09 10:05:00,47.04,47.09,46.87,46.98,999700.0,27.5362,27.5655,27.4367,27.5011,999700.0
2008-12-09 10:10:00,46.98,47.46,46.98,47.4,1070700.0,27.5011,27.7821,27.5011,27.747,1070700.0
2008-12-09 10:15:00,47.41,47.63,47.4,47.59,645700.0,27.7528,27.8816,27.747,27.8582,645700.0
2008-12-09 10:20:00,47.61,47.71,47.52,47.59,805900.0,27.8699,27.9285,27.8172,27.8582,805900.0
2008-12-09 10:25:00,47.58,47.64,47.4,47.4,549500.0,27.8524,27.8875,27.747,27.747,549500.0
2008-12-09 10:30:00,47.4,47.65,47.36,47.65,501400.0,27.747,27.8933,27.7236,27.8933,501400.0
2008-12-09 10:35:00,47.64,47.75,47.56,47.58,492000.0,27.8875,27.9519,27.8406,27.8524,492000.0
2008-12-09 10:40:00,47.58,47.84,47.58,47.73,463900.0,27.8524,28.0046,27.8524,27.9402,463900.0
2008-12-09 10:45:00,47.74,47.86,47.63,47.65,606000.0,27.946,28.0163,27.8816,27.8933,606000.0
2008-12-09 10:50:00,47.65,47.83,47.64,47.74,1027300.0,27.8933,27.9987,27.8875,27.946,1027300.0
2008-12-09 10:55:00,47.74,47.87,47.62,47.63,784300.0,27.946,28.0221,27.8758,27.8816,784300.0
2008-12-09 11:00:00,47.64,47.77,47.49,47.49,530500.0,27.8875,27.9636,27.7997,27.7997,530500.0
2008-12-09 11:05:00,47.49,47.54,47.37,47.43,404700.0,27.7997,27.8289,27.7294,27.7645,404700.0
2008-12-09 11:10:00,47.43,47.5,47.15,47.15,430200.0,27.7645,27.8055,27.6006,27.6006,430200.0
2008-12-09 11:15:00,47.15,47.16,46.95,46.99,643600.0,27.6006,27.6065,27.4836,27.507,643600.0
2008-12-09 11:20:00,47.0,47.1,46.86,46.88,424800.0,27.5128,27.5714,27.4309,27.4426,424800.0
2008-12-09 11:25:00,46.88,47.1,46.87,46.87,425900.0,27.4426,27.5714,27.4367,27.4367,425900.0
2008-12-09 11:30:00,46.88,47.21,46.87,47.16,410500.0,27.4426,27.6358,27.4367,27.6065,410500.0
2008-12-09 11:35:00,47.17,47.28,46.98,47.06,456900.0,27.6123,27.6767,27.5011,27.548,456900.0
2008-12-09 11:40:00,47.07,47.32,47.07,47.23,380600.0,27.5538,27.7002,27.5538,27.6475,380600.0
2008-12-09 11:45:00,47.23,47.41,47.22,47.33,374200.0,27.6475,27.7528,27.6416,27.706,374200.0
2008-12-09 11:50:00,47.34,47.58,47.34,47.47,333600.0,27.7119,27.8524,27.7119,27.788,333600.0
2008-12-09 11:55:00,47.47,47.54,47.35,47.36,358700.0,27.788,27.8289,27.7177,27.7236,358700.0
2008-12-09 12:00:00,47.35,47.48,47.22,47.41,405800.0,27.7177,27.7938,27.6416,27.7528,405800.0
2008-12-09 12:05:00,47.42,47.64,47.4,47.48,343100.0,27.7587,27.8875,27.747,27.7938,343100.0
2008-12-09 12:10:00,47.49,47.62,47.36,47.6,414800.0,27.7997,27.8758,27.7236,27.8641,414800.0
2008-12-09 12:15:00,47.61,47.63,47.29,47.47,450300.0,27.8699,27.8816,27.6826,27.788,450300.0
2008-12-09 12:20:00,47.48,47.49,47.2,47.37,374700.0,27.7938,27.7997,27.6299,27.7294,374700.0
2008-12-09 12:25:00,47.37,47.4,47.24,47.38,255500.0,27.7294,27.747,27.6533,27.7353,255500.0
2008-12-09 12:30:00,47.38,47.59,47.38,47.51,477100.0,27.7353,27.8582,27.7353,27.8114,477100.0
2008-12-09 12:35:00,47.51,47.7,47.49,47.66,322600.0,27.8114,27.9226,27.7997,27.8992,322600.0
2008-12-09 12:40:00,47.65,47.78,47.59,47.68,412400.0,27.8933,27.9694,27.8582,27.9109,412400.0
2008-12-09 12:45:00,47.68,47.8,47.67,47.69,324000.0,27.9109,27.9811,27.905,27.9167,324000.0
2008-12-09 12:50:00,47.68,47.82,47.65,47.78,278100.0,27.9109,27.9928,27.8933,27.9694,278100.0
2008-12-09 12:55:00,47.77,47.78,47.4,47.43,469800.0,27.9636,27.9694,27.747,27.7645,469800.0
2008-12-09 13:00:00,47.44,47.51,47.31,47.44,260000.0,27.7704,27.8114,27.6943,27.7704,260000.0
2008-12-09 13:05:00,47.44,47.64,47.43,47.53,229800.0,27.7704,27.8875,27.7645,27.8231,229800.0
2008-12-09 13:10:00,47.54,47.6,47.36,47.38,480600.0,27.8289,27.8641,27.7236,27.7353,480600.0
2008-12-09 13:15:00,47.38,47.38,47.17,47.19,294000.0,27.7353,27.7353,27.6123,27.6241,294000.0
2008-12-09 13:20:00,47.19,47.37,47.17,47.36,314000.0,27.6241,27.7294,27.6123,27.7236,314000.0
2008-12-09 13:25:00,47.37,47.37,47.06,47.12,326900.0,27.7294,27.7294,27.548,27.5831,326900.0
2008-12-09 13:30:00,47.12,47.19,46.96,47.01,536300.0,27.5831,27.6241,27.4894,27.5187,536300.0
2008-12-09 13:35:00,47.02,47.13,46.91,47.13,318800.0,27.5245,27.5889,27.4601,27.5889,318800.0
2008-12-09 13:40:00,47.11,47.26,47.0,47.01,234900.0,27.5772,27.665,27.5128,27.5187,234900.0
2008-12-09 13:45:00,47.01,47.4,47.01,47.39,376300.0,27.5187,27.747,27.5187,27.7411,376300.0
2008-12-09 13:50:00,47.39,47.39,47.09,47.12,415500.0,27.7411,27.7411,27.5655,27.5831,415500.0
2008-12-09 13:55:00,47.12,47.29,47.08,47.11,417400.0,27.5831,27.6826,27.5597,27.5772,417400.0
2008-12-09 14:00:00,47.09,47.14,46.83,46.93,671600.0,27.5655,27.5948,27.4133,27.4719,671600.0
2008-12-09 14:05:00,46.94,46.95,46.61,46.68,501500.0,27.4777,27.4836,27.2845,27.3255,501500.0
2008-12-09 14:10:00,46.68,46.79,46.6,46.68,487600.0,27.3255,27.3899,27.2787,27.3255,487600.0
2008-12-09 14:15:00,46.68,47.04,46.66,47.0,849700.0,27.3255,27.5362,27.3138,27.5128,849700.0
2008-12-09 14:20:00,47.01,47.01,46.55,46.66,561700.0,27.5187,27.5187,27.2494,27.3138,561700.0
2008-12-09 14:25:00,46.66,46.68,46.4,46.45,683300.0,27.3138,27.3255,27.1616,27.1909,683300.0
2008-12-09 14:30:00,46.45,46.53,46.37,46.51,442900.0,27.1909,27.2377,27.144,27.226,442900.0
2008-12-09 14:35:00,46.51,46.71,46.5,46.6,447300.0,27.226,27.3431,27.2201,27.2787,447300.0
2008-12-09 14:40:00,46.6,46.71,46.56,46.57,476400.0,27.2787,27.3431,27.2553,27.2611,476400.0
2008-12-09 14:45:00,46.56,46.85,46.46,46.74,667600.0,27.2553,27.425,27.1967,27.3606,667600.0
2008-12-09 14:50:00,46.74,46.8,46.48,46.63,649800.0,27.3606,27.3958,27.2084,27.2962,649800.0
2008-12-09 14:55:00,46.62,46.99,46.62,46.88,567900.0,27.2904,27.507,27.2904,27.4426,567900.0
2008-12-09 15:00:00,46.89,47.1,46.82,46.87,774600.0,27.4484,27.5714,27.4075,27.4367,774600.0
2008-12-09 15:05:00,46.87,47.02,46.69,46.95,615700.0,27.4367,27.5245,27.3314,27.4836,615700.0
2008-12-09 15:10:00,46.95,46.95,46.61,46.72,673800.0,27.4836,27.4836,27.2845,27.3489,673800.0
2008-12-09 15:15:00,46.7,46.9,46.62,46.88,499600.0,27.3372,27.4543,27.2904,27.4426,499600.0
2008-12-09 15:20:00,46.87,47.0,46.62,46.69,573600.0,27.4367,27.5128,27.2904,27.3314,573600.0
2008-12-09 15:25:00,46.69,46.71,46.34,46.37,552200.0,27.3314,27.3431,27.1265,27.144,552200.0
2008-12-09 15:30:00,46.37,46.59,46.27,46.48,503500.0,27.144,27.2728,27.0855,27.2084,503500.0
2008-12-09 15:35:00,46.48,46.51,46.21,46.37,704400.0,27.2084,27.226,27.0504,27.144,704400.0
2008-12-09 15:40:00,46.36,46.69,46.33,46.54,560200.0,27.1382,27.3314,27.1206,27.2436,560200.0
2008-12-09 15:45:00,46.54,46.64,46.36,46.42,593500.0,27.2436,27.3021,27.1382,27.1733,593500.0
2008-12-09 15:50:00,46.43,46.63,46.34,46.55,723500.0,27.1792,27.2962,27.1265,27.2494,723500.0
2008-12-09 15:55:00,46.54,46.58,46.41,46.56,984200.0,27.2436,27.267,27.1675,27.2553,984200.0
2008-12-09 16:00:00,46.44,46.64,46.44,46.5,77500.0,27.185,27.3021,27.185,27.2201,77500.0
2008-12-09 16:05:00,46.5,46.5,46.4,46.4,4100.0,27.2201,27.2201,27.1616,27.1616,4100.0
2008-12-09 16:10:00,46.4,46.44,46.4,46.4,8100.0,27.1616,27.185,27.1616,27.1616,8100.0
2008-12-10 09:30:00,47.47,48.08,47.42,48.07,972900.0,27.788,28.145,27.7587,28.1392,972900.0
2008-12-10 09:35:00,48.07,48.3,47.89,48.16,651500.0,28.1392,28.2738,28.0338,28.1919,651500.0
2008-12-10 09:40:00,48.17,48.17,47.99,48.08,454500.0,28.1977,28.1977,28.0924,28.145,454500.0
2008-12-10 09:45:00,48.08,48.25,47.95,47.95,565500.0,28.145,28.2446,28.0689,28.0689,565500.0
2008-12-10 09:50:00,47.95,48.06,47.85,47.91,427400.0,28.0689,28.1333,28.0104,28.0455,427400.0
2008-12-10 09:55:00,47.92,48.0,47.85,47.88,424600.0,28.0514,28.0982,28.0104,28.028,424600.0
2008-12-10 10:00:00,47.88,48.1,47.87,48.09,463900.0,28.028,28.1567,28.0221,28.1509,463900.0
2008-12-10 10:05:00,48.09,48.25,48.02,48.21,480700.0,28.1509,28.2446,28.1099,28.2211,480700.0
2008-12-10 10:10:00,48.23,48.35,48.13,48.35,372100.0,28.2328,28.3031,28.1743,28.3031,372100.0
2008-12-10 10:15:00,48.37,48.56,48.35,48.55,620900.0,28.3148,28.426,28.3031,28.4202,620900.0
2008-12-10 10:20:00,48.55,48.62,48.48,48.51,509400.0,28.4202,28.4611,28.3792,28.3968,509400.0
2008-12-10 10:25:00,48.51,48.52,48.32,48.4,567700.0,28.3968,28.4026,28.2855,28.3324,567700.0
2008-12-10 10:30:00,48.39,48.54,48.38,48.53,314200.0,28.3265,28.4143,28.3207,28.4085,314200.0
2008-12-10 10:35:00,48.53,48.53,48.01,48.18,1365100.0,28.4085,28.4085,28.1041,28.2036,1365100.0
2008-12-10 10:40:00,48.18,48.2,48.02,48.02,478000.0,28.2036,28.2153,28.1099,28.1099,478000.0
2008-12-10 10:45:00,48.02,48.04,47.8,47.94,684900.0,28.1099,28.1216,27.9811,28.0631,684900.0
2008-12-10 10:50:00,47.92,47.93,47.65,47.68,697300.0,28.0514,28.0572,27.8933,27.9109,697300.0
2008-12-10 10:55:00,47.68,47.91,47.66,47.87,836300.0,27.9109,28.0455,27.8992,28.0221,836300.0
2008-12-10 11:00:00,47.88,48.11,47.79,48.0,681500.0,28.028,28.1626,27.9753,28.0982,681500.0
2008-12-10 11:05:00,48.01,48.05,47.85,47.9,445500.0,28.1041,28.1275,28.0104,28.0397,445500.0
2008-12-10 11:10:00,47.9,48.17,47.88,48.14,319800.0,28.0397,28.1977,28.028,28.1802,319800.0
2008-12-10 11:15:00,48.15,48.31,48.06,48.28,359000.0,28.186,28.2797,28.1333,28.2621,359000.0
2008-12-10 11:20:00,48.27,48.43,48.26,48.43,371600.0,28.2563,28.3499,28.2504,28.3499,371600.0
2008-12-10 11:25:00,48.42,48.43,48.22,48.35,307400.0,28.3441,28.3499,28.227,28.3031,307400.0
2008-12-10 11:30:00,48.35,48.54,48.29,48.47,274400.0,28.3031,28.4143,28.268,28.3733,274400.0
2008-12-10 11:35:00,48.46,48.48,48.27,48.42,441500.0,28.3675,28.3792,28.2563,28.3441,441500.0
2008-12-10 11:40:00,48.43,48.47,48.38,48.44,230200.0,28.3499,28.3733,28.3207,28.3558,230200.0
2008-12-10 11:45:00,48.46,48.81,48.46,48.81,491700.0,28.3675,28.5724,28.3675,28.5724,491700.0
2008-12-10 11:50:00,48.81,48.93,48.8,48.86,337300.0,28.5724,28.6426,28.5665,28.6016,337300.0
2008-12-10 11:55:00,48.87,48.93,48.78,48.85,275800.0,28.6075,28.6426,28.5548,28.5958,275800.0
2008-12-10 12:00:00,48.86,49.05,48.8,49.03,532400.0,28.6016,28.7129,28.5665,28.7012,532400.0
2008-12-10 12:05:00,49.03,49.17,48.98,49.1,488600.0,28.7012,28.7831,28.6719,28.7421,488600.0
2008-12-10 12:10:00,49.1,49.38,49.1,49.35,763400.0,28.7421,28.906,28.7421,28.8885,763400.0
2008-12-10 12:15:00,49.35,49.38,49.09,49.23,500100.0,28.8885,28.906,28.7363,28.8182,500100.0
2008-12-10 12:20:00,49.24,49.25,48.81,48.86,532400.0,28.8241,28.8299,28.5724,28.6016,532400.0
2008-12-10 12:25:00,48.86,48.92,48.74,48.88,317800.0,28.6016,28.6368,28.5314,28.6133,317800.0
2008-12-10 12:30:00,48.89,48.91,48.68,48.89,354200.0,28.6192,28.6309,28.4963,28.6192,354200.0
2008-12-10 12:35:00,48.89,48.93,48.72,48.87,513900.0,28.6192,28.6426,28.5197,28.6075,513900.0
2008-12-10 12:40:00,48.86,49.1,48.84,49.08,641100.0,28.6016,28.7421,28.5899,28.7304,641100.0
2008-12-10 12:45:00,49.08,49.2,49.01,49.12,404900.0,28.7304,28.8007,28.6894,28.7538,404900.0
2008-12-10 12:50:00,49.11,49.27,49.07,49.16,375300.0,28.748,28.8416,28.7246,28.7773,375300.0
2008-12-10 12:55:00,49.15,49.18,48.91,48.94,289100.0,28.7714,28.789,28.6309,28.6485,289100.0
2008-12-10 13:00:00,48.95,49.14,48.88,49.14,335200.0,28.6543,28.7655,28.6133,28.7655,335200.0
2008-12-10 13:05:00,49.13,49.13,48.95,48.99,418400.0,28.7597,28.7597,28.6543,28.6777,418400.0
2008-12-10 13:10:00,48.99,49.24,48.99,49.21,315100.0,28.6777,28.8241,28.6777,28.8065,315100.0
2008-12-10 13:15:00,49.21,49.31,49.2,49.23,208000.0,28.8065,28.8651,28.8007,28.8182,208000.0
2008-12-10 13:20:00,49.22,49.32,49.15,49.18,339600.0,28.8124,28.8709,28.7714,28.789,339600.0
2008-12-10 13:25:00,49.18,49.24,49.0,49.05,178500.0,28.789,28.8241,28.6836,28.7129,178500.0
2008-12-10 13:30:00,49.05,49.13,48.85,48.9,295100.0,28.7129,28.7597,28.5958,28.6251,295100.0
2008-12-10 13:35:00,48.9,48.95,48.72,48.79,273700.0,28.6251,28.6543,28.5197,28.5607,273700.0
2008-12-10 13:40:00,48.79,48.8,48.54,48.6,372300.0,28.5607,28.5665,28.4143,28.4494,372300.0
2008-12-10 13:45:00,48.6,48.72,48.54,48.7,333000.0,28.4494,28.5197,28.4143,28.508,333000.0
2008-12-10 13:50:00,48.68,48.69,48.28,48.47,423100.0,28.4963,28.5021,28.2621,28.3733,423100.0
2008-12-10 13:55:00,48.47,48.49,48.17,48.33,491000.0,28.3733,28.385,28.1977,28.2914,491000.0
2008-12-10 14:00:00,48.32,48.33,48.16,48.25,444100.0,28.2855,28.2914,28.1919,28.2446,444100.0
2008-12-10 14:05:00,48.24,48.42,48.19,48.38,768200.0,28.2387,28.3441,28.2094,28.3207,768200.0
2008-12-10 14:10:00,48.39,48.52,48.38,48.48,609500.0,28.3265,28.4026,28.3207,28.3792,609500.0
2008-12-10 14:15:00,48.47,48.47,48.33,48.34,683500.0,28.3733,28.3733,28.2914,28.2972,683500.0
2008-12-10 14:20:00,48.34,48.38,47.94,48.06,652300.0,28.2972,28.3207,28.0631,28.1333,652300.0
2008-12-10 14:25:00,48.06,48.3,48.06,48.2,654500.0,28.1333,28.2738,28.1333,28.2153,654500.0
2008-12-10 14:30:00,48.2,48.26,48.06,48.25,489100.0,28.2153,28.2504,28.1333,28.2446,489100.0
2008-12-10 14:35:00,48.26,48.5,48.26,48.5,658700.0,28.2504,28.3909,28.2504,28.3909,658700.0
2008-12-10 14:40:00,48.5,48.61,48.43,48.6,564000.0,28.3909,28.4553,28.3499,28.4494,564000.0
2008-12-10 14:45:00,48.6,48.6,48.23,48.25,665000.0,28.4494,28.4494,28.2328,28.2446,665000.0
2008-12-10 14:50:00,48.26,48.52,48.16,48.45,691600.0,28.2504,28.4026,28.1919,28.3616,691600.0
2008-12-10 14:55:00,48.45,48.56,48.33,48.44,409100.0,28.3616,28.426,28.2914,28.3558,409100.0
2008-12-10 15:00:00,48.46,48.56,48.37,48.39,620700.0,28.3675,28.426,28.3148,28.3265,620700.0
2008-12-10 15:05:00,48.38,48.77,48.35,48.76,535800.0,28.3207,28.549,28.3031,28.5431,535800.0
2008-12-10 15:10:00,48.77,49.0,48.72,48.99,572000.0,28.549,28.6836,28.5197,28.6777,572000.0
2008-12-10 15:15:00,48.99,49.17,48.98,49.0,447400.0,28.6777,28.7831,28.6719,28.6836,447400.0
2008-12-10 15:20:00,49.0,49.08,48.86,49.0,530600.0,28.6836,28.7304,28.6016,28.6836,530600.0
2008-12-10 15:25:00,49.0,49.12,48.88,49.01,623700.0,28.6836,28.7538,28.6133,28.6894,623700.0
2008-12-10 15:30:00,49.02,49.04,48.63,48.67,642700.0,28.6953,28.707,28.467,28.4904,642700.0
2008-12-10 15:35:00,48.68,48.78,48.59,48.63,531800.0,28.4963,28.5548,28.4436,28.467,531800.0
2008-12-10 15:40:00,48.63,48.99,48.63,48.95,562300.0,28.467,28.6777,28.467,28.6543,562300.0
2008-12-10 15:45:00,48.96,49.15,48.92,49.01,724700.0,28.6602,28.7714,28.6368,28.6894,724700.0
2008-12-10 15:50:00,49.01,49.09,48.92,49.0,639100.0,28.6894,28.7363,28.6368,28.6836,639100.0
2008-12-10 15:55:00,49.01,49.19,48.93,49.0,1053300.0,28.6894,28.7948,28.6426,28.6836,1053300.0
2008-12-10 16:00:00,48.93,48.99,48.8,48.8,222200.0,28.6426,28.6777,28.5665,28.5665,222200.0
2008-12-10 16:05:00,48.8,48.8,48.77,48.77,3100.0,28.5665,28.5665,28.549,28.549,3100.0
2008-12-10 16:10:00,48.8,48.85,48.8,48.82,2200.0,28.5665,28.5958,28.5665,28.5782,2200.0
2008-12-11 09:30:00,49.39,49.55,49.24,49.35,297200.0,28.9119,29.0055,28.8241,28.8885,297200.0
2008-12-11 09:35:00,49.35,49.58,49.33,49.44,988400.0,28.8885,29.0231,28.8768,28.9412,988400.0
2008-12-11 09:40:00,49.44,49.57,49.3,49.43,505800.0,28.9412,29.0173,28.8592,28.9353,505800.0
2008-12-11 09:45:00,49.42,49.96,49.41,49.82,430300.0,28.9295,29.2456,28.9236,29.1636,430300.0
2008-12-11 09:50:00,49.82,50.19,49.79,50.07,759900.0,29.1636,29.3802,29.146,29.3099,759900.0
2008-12-11 09:55:00,50.07,50.14,49.93,50.06,424500.0,29.3099,29.3509,29.228,29.3041,424500.0
2008-12-11 10:00:00,50.08,50.21,49.94,50.12,393300.0,29.3158,29.3919,29.2338,29.3392,393300.0
2008-12-11 10:05:00,50.12,50.18,49.99,50.17,548900.0,29.3392,29.3743,29.2631,29.3685,548900.0
2008-12-11 10:10:00,50.16,50.46,50.13,50.45,822700.0,29.3626,29.5382,29.3451,29.5324,822700.0
2008-12-11 10:15:00,50.44,50.48,50.24,50.41,482700.0,29.5265,29.55,29.4095,29.509,482700.0
2008-12-11 10:20:00,50.41,50.68,50.38,50.57,659100.0,29.509,29.667,29.4914,29.6026,659100.0
2008-12-11 10:25:00,50.58,50.67,50.51,50.55,895800.0,29.6085,29.6612,29.5675,29.5909,895800.0
2008-12-11 10:30:00,50.54,50.7,50.48,50.67,561500.0,29.5851,29.6787,29.55,29.6612,561500.0
2008-12-11 10:35:00,50.66,50.68,50.28,50.31,837400.0,29.6553,29.667,29.4329,29.4504,837400.0
2008-12-11 10:40:00,50.3,50.34,50.12,50.23,416400.0,29.4446,29.468,29.3392,29.4036,416400.0
2008-12-11 10:45:00,50.23,50.23,50.09,50.19,367200.0,29.4036,29.4036,29.3217,29.3802,367200.0
2008-12-11 10:50:00,50.19,50.19,49.99,50.06,309600.0,29.3802,29.3802,29.2631,29.3041,309600.0
2008-12-11 10:55:00,50.06,50.19,50.01,50.15,177500.0,29.3041,29.3802,29.2748,29.3568,177500.0
2008-12-11 11:00:00,50.15,50.19,50.09,50.12,208400.0,29.3568,29.3802,29.3217,29.3392,208400.0
2008-12-11 11:05:00,50.12,50.39,50.1,50.34,330300.0,29.3392,29.4973,29.3275,29.468,330300.0
2008-12-11 11:10:00,50.35,50.49,50.34,50.46,352900.0,29.4739,29.5558,29.468,29.5382,352900.0
2008-12-11 11:15:00,50.46,50.49,50.23,50.25,430200.0,29.5382,29.5558,29.4036,29.4153,430200.0
2008-12-11 11:20:00,50.25,50.4,50.07,50.07,430500.0,29.4153,29.5031,29.3099,29.3099,430500.0
2008-12-11 11:25:00,50.07,50.17,49.99,50.05,422100.0,29.3099,29.3685,29.2631,29.2982,422100.0
2008-12-11 11:30:00,50.05,50.2,50.03,50.12,442200.0,29.2982,29.386,29.2865,29.3392,442200.0
2008-12-11 11:35:00,50.14,50.22,50.01,50.21,357800.0,29.3509,29.3978,29.2748,29.3919,357800.0
2008-12-11 11:40:00,50.22,50.38,50.15,50.36,337400.0,29.3978,29.4914,29.3568,29.4797,337400.0
2008-12-11 11:45:00,50.36,50.47,50.3,50.4,375000.0,29.4797,29.5441,29.4446,29.5031,375000.0
2008-12-11 11:50:00,50.41,50.48,50.31,50.31,297200.0,29.509,29.55,29.4504,29.4504,297200.0
2008-12-11 11:55:00,50.32,50.52,50.32,50.49,378500.0,29.4563,29.5734,29.4563,29.5558,378500.0
2008-12-11 12:00:00,50.49,50.68,50.44,50.6,433500.0,29.5558,29.667,29.5265,29.6202,433500.0
2008-12-11 12:05:00,50.61,50.68,50.52,50.61,361400.0,29.6261,29.667,29.5734,29.6261,361400.0
2008-12-11 12:10:00,50.62,50.66,50.46,50.5,349800.0,29.6319,29.6553,29.5382,29.5617,349800.0
2008-12-11 12:15:00,50.5,50.64,50.49,50.61,378600.0,29.5617,29.6436,29.5558,29.6261,378600.0
2008-12-11 12:20:00,50.61,50.65,50.43,50.48,314700.0,29.6261,29.6495,29.5207,29.55,314700.0
2008-12-11 12:25:00,50.48,50.55,50.41,50.42,260500.0,29.55,29.5909,29.509,29.5148,260500.0
2008-12-11 12:30:00,50.42,50.52,50.42,50.46,152300.0,29.5148,29.5734,29.5148,29.5382,152300.0
2008-12-11 12:35:00,50.47,50.6,50.42,50.42,441200.0,29.5441,29.6202,29.5148,29.5148,441200.0
2008-12-11 12:40:00,50.42,50.59,50.41,50.59,773700.0,29.5148,29.6143,29.509,29.6143,773700.0
2008-12-11 12:45:00,50.59,50.6,50.48,50.54,217600.0,29.6143,29.6202,29.55,29.5851,217600.0
2008-12-11 12:50:00,50.55,50.64,50.5,50.59,395300.0,29.5909,29.6436,29.5617,29.6143,395300.0
2008-12-11 12:55:00,50.59,50.78,50.57,50.75,375000.0,29.6143,29.7256,29.6026,29.708,375000.0
2008-12-11 13:00:00,50.76,50.78,50.65,50.72,331100.0,29.7139,29.7256,29.6495,29.6904,331100.0
2008-12-11 13:05:00,50.72,50.73,50.59,50.63,289600.0,29.6904,29.6963,29.6143,29.6378,289600.0
2008-12-11 13:10:00,50.63,50.65,50.4,50.43,258900.0,29.6378,29.6495,29.5031,29.5207,258900.0
2008-12-11 13:15:00,50.43,50.47,50.35,50.41,184600.0,29.5207,29.5441,29.4739,29.509,184600.0
2008-12-11 13:20:00,50.41,50.41,50.18,50.34,323900.0,29.509,29.509,29.3743,29.468,323900.0
2008-12-11 13:25:00,50.34,50.38,50.2,50.28,261000.0,29.468,29.4914,29.386,29.4329,261000.0
2008-12-11 13:30:00,50.28,50.32,50.23,50.27,228600.0,29.4329,29.4563,29.4036,29.427,228600.0
2008-12-11 13:35:00,50.28,50.37,50.23,50.34,229400.0,29.4329,29.4856,29.4036,29.468,229400.0
2008-12-11 13:40:00,50.34,50.42,50.32,50.33,245600.0,29.468,29.5148,29.4563,29.4621,245600.0
2008-12-11 13:45:00,50.32,50.4,50.28,50.29,287000.0,29.4563,29.5031,29.4329,29.4387,287000.0
2008-12-11 13:50:00,50.29,50.31,50.18,50.25,363600.0,29.4387,29.4504,29.3743,29.4153,363600.0
2008-12-11 13:55:00,50.25,50.25,49.94,50.04,554300.0,29.4153,29.4153,29.2338,29.2924,554300.0
2008-12-11 14:00:00,50.04,50.16,50.02,50.15,241400.0,29.2924,29.3626,29.2807,29.3568,241400.0
2008-12-11 14:05:00,50.14,50.17,49.95,49.97,260000.0,29.3509,29.3685,29.2397,29.2514,260000.0
2008-12-11 14:10:00,49.97,50.08,49.93,49.93,419700.0,29.2514,29.3158,29.228,29.228,419700.0
2008-12-11 14:15:00,49.93,50.01,49.82,49.95,407700.0,29.228,29.2748,29.1636,29.2397,407700.0
2008-12-11 14:20:00,49.95,49.95,49.69,49.75,368500.0,29.2397,29.2397,29.0875,29.1226,368500.0
2008-12-11 14:25:00,49.74,49.81,49.67,49.79,430600.0,29.1168,29.1577,29.0758,29.146,430600.0
2008-12-11 14:30:00,49.79,50.0,49.74,49.99,427700.0,29.146,29.269,29.1168,29.2631,427700.0
2008-12-11 14:35:00,49.99,50.07,49.84,49.89,342500.0,29.2631,29.3099,29.1753,29.2046,342500.0
2008-12-11 14:40:00,49.89,49.94,49.63,49.63,429900.0,29.2046,29.2338,29.0524,29.0524,429900.0
2008-12-11 14:45:00,49.64,49.67,49.41,49.44,567100.0,29.0582,29.0758,28.9236,28.9412,567100.0
2008-12-11 14:50:00,49.44,49.56,49.12,49.17,835200.0,28.9412,29.0114,28.7538,28.7831,835200.0
2008-12-11 14:55:00,49.18,49.25,48.93,48.99,1037400.0,28.789,28.8299,28.6426,28.6777,1037400.0
2008-12-11 15:00:00,49.0,49.0,48.69,48.85,922700.0,28.6836,28.6836,28.5021,28.5958,922700.0
2008-12-11 15:05:00,48.85,48.85,48.5,48.68,850100.0,28.5958,28.5958,28.3909,28.4963,850100.0
2008-12-11 15:10:00,48.67,48.67,48.34,48.59,823800.0,28.4904,28.4904,28.2972,28.4436,823800.0
2008-12-11 15:15:00,48.59,48.64,48.35,48.47,895900.0,28.4436,28.4729,28.3031,28.3733,895900.0
2008-12-11 15:20:00,48.47,48.51,48.24,48.35,750700.0,28.3733,28.3968,28.2387,28.3031,750700.0
2008-12-11 15:25:00,48.34,48.62,48.33,48.59,939600.0,28.2972,28.4611,28.2914,28.4436,939600.0
2008-12-11 15:30:00,48.58,48.68,48.18,48.21,1104000.0,28.4377,28.4963,28.2036,28.2211,1104000.0
2008-12-11 15:35:00,48.22,48.41,48.18,48.27,731100.0,28.227,28.3382,28.2036,28.2563,731100.0
2008-12-11 15:40:00,48.26,48.72,48.24,48.68,1166800.0,28.2504,28.5197,28.2387,28.4963,1166800.0
2008-12-11 15:45:00,48.68,48.88,48.67,48.8,813800.0,28.4963,28.6133,28.4904,28.5665,813800.0
2008-12-11 15:50:00,48.8,48.99,48.67,48.93,1025700.0,28.5665,28.6777,28.4904,28.6426,1025700.0
2008-12-11 15:55:00,48.94,48.98,48.73,48.75,928900.0,28.6485,28.6719,28.5255,28.5372,928900.0
2008-12-11 16:00:00,48.72,48.85,48.57,48.6,72700.0,28.5197,28.5958,28.4319,28.4494,72700.0
2008-12-11 16:05:00,48.6,48.6,48.6,48.6,0.0,28.4494,28.4494,28.4494,28.4494,0.0
2008-12-11 16:10:00,48.81,48.95,48.81,48.95,32000.0,28.5724,28.6543,28.5724,28.6543,32000.0
2008-12-12 09:30:00,47.0,47.03,46.56,46.67,644900.0,27.5128,27.5304,27.2553,27.3197,644900.0
2008-12-12 09:35:00,46.67,47.11,46.6,46.98,1087500.0,27.3197,27.5772,27.2787,27.5011,1087500.0
2008-12-12 09:40:00,46.97,47.09,46.85,47.0,576900.0,27.4953,27.5655,27.425,27.5128,576900.0
2008-12-12 09:45:00,47.01,47.1,46.73,46.9,585700.0,27.5187,27.5714,27.3548,27.4543,585700.0
2008-12-12 09:50:00,46.9,47.23,46.89,47.08,723600.0,27.4543,27.6475,27.4484,27.5597,723600.0
2008-12-12 09:55:00,47.09,47.5,46.93,47.35,696400.0,27.5655,27.8055,27.4719,27.7177,696400.0
2008-12-12 10:00:00,47.35,47.65,47.19,47.54,749100.0,27.7177,27.8933,27.6241,27.8289,749100.0
2008-12-12 10:05:00,47.56,47.66,47.38,47.44,529700.0,27.8406,27.8992,27.7353,27.7704,529700.0
2008-12-12 10:10:00,47.45,47.54,47.27,47.45,710500.0,27.7763,27.8289,27.6709,27.7763,710500.0
2008-12-12 10:15:00,47.44,47.45,47.23,47.33,735400.0,27.7704,27.7763,27.6475,27.706,735400.0
2008-12-12 10:20:00,47.36,47.56,47.36,47.45,654900.0,27.7236,27.8406,27.7236,27.7763,654900.0
2008-12-12 10:25:00,47.45,47.53,47.3,47.46,570400.0,27.7763,27.8231,27.6884,27.7821,570400.0
2008-12-12 10:30:00,47.45,47.5,47.15,47.21,615700.0,27.7763,27.8055,27.6006,27.6358,615700.0
2008-12-12 10:35:00,47.21,47.38,47.19,47.37,523400.0,27.6358,27.7353,27.6241,27.7294,523400.0
2008-12-12 10:40:00,47.38,47.65,47.31,47.62,527400.0,27.7353,27.8933,27.6943,27.8758,527400.0
2008-12-12 10:45:00,47.61,47.63,47.41,47.49,657800.0,27.8699,27.8816,27.7528,27.7997,657800.0
2008-12-12 10:50:00,47.49,47.87,47.43,47.87,508200.0,27.7997,28.0221,27.7645,28.0221,508200.0
2008-12-12 10:55:00,47.88,48.05,47.82,48.0,719900.0,28.028,28.1275,27.9928,28.0982,719900.0
2008-12-12 11:00:00,48.0,48.0,47.77,47.93,451100.0,28.0982,28.0982,27.9636,28.0572,451100.0
2008-12-12 11:05:00,47.93,48.2,47.89,48.19,508100.0,28.0572,28.2153,28.0338,28.2094,508100.0
2008-12-12 11:10:00,48.19,48.19,47.95,47.95,419800.0,28.2094,28.2094,28.0689,28.0689,419800.0
2008-12-12 11:15:00,47.96,47.96,47.75,47.79,639100.0,28.0748,28.0748,27.9519,27.9753,639100.0
2008-12-12 11:20:00,47.8,47.89,47.69,47.72,481200.0,27.9811,28.0338,27.9167,27.9343,481200.0
2008-12-12 11:25:00,47.72,47.75,47.6,47.65,501100.0,27.9343,27.9519,27.8641,27.8933,501100.0
2008-12-12 11:30:00,47.66,47.83,47.59,47.71,383000.0,27.8992,27.9987,27.8582,27.9285,383000.0
2008-12-12 11:35:00,47.71,47.8,47.45,47.47,349200.0,27.9285,27.9811,27.7763,27.788,349200.0
2008-12-12 11:40:00,47.47,47.5,47.31,47.32,420000.0,27.788,27.8055,27.6943,27.7002,420000.0
2008-12-12 11:45:00,47.31,47.46,47.29,47.4,310200.0,27.6943,27.7821,27.6826,27.747,310200.0
2008-12-12 11:50:00,47.4,47.57,47.36,47.54,333100.0,27.747,27.8465,27.7236,27.8289,333100.0
2008-12-12 11:55:00,47.53,47.58,47.47,47.56,219100.0,27.8231,27.8524,27.788,27.8406,219100.0
2008-12-12 12:00:00,47.57,47.93,47.57,47.88,238800.0,27.8465,28.0572,27.8465,28.028,238800.0
2008-12-12 12:05:00,47.87,47.94,47.84,47.93,228700.0,28.0221,28.0631,28.0046,28.0572,228700.0
2008-12-12 12:10:00,47.92,47.99,47.84,47.9,333300.0,28.0514,28.0924,28.0046,28.0397,333300.0
2008-12-12 12:15:00,47.9,48.01,47.84,47.99,249000.0,28.0397,28.1041,28.0046,28.0924,249000.0
2008-12-12 12:20:00,47.99,48.16,47.95,48.11,370800.0,28.0924,28.1919,28.0689,28.1626,370800.0
2008-12-12 12:25:00,48.11,48.12,48.0,48.07,272300.0,28.1626,28.1685,28.0982,28.1392,272300.0
2008-12-12 12:30:00,48.07,48.18,48.0,48.14,191200.0,28.1392,28.2036,28.0982,28.1802,191200.0
2008-12-12 12:35:00,48.15,48.41,48.14,48.37,252600.0,28.186,28.3382,28.1802,28.3148,252600.0
2008-12-12 12:40:00,48.38,48.52,48.37,48.4,206400.0,28.3207,28.4026,28.3148,28.3324,206400.0
2008-12-12 12:45:00,48.41,48.5,48.32,48.39,253800.0,28.3382,28.3909,28.2855,28.3265,253800.0
2008-12-12 12:50:00,48.4,48.63,48.35,48.63,254400.0,28.3324,28.467,28.3031,28.467,254400.0
2008-12-12 12:55:00,48.64,48.73,48.53,48.55,357100.0,28.4729,28.5255,28.4085,28.4202,357100.0
2008-12-12 13:00:00,48.54,48.69,48.54,48.57,527200.0,28.4143,28.5021,28.4143,28.4319,527200.0
2008-12-12 13:05:00,48.57,48.61,48.3,48.36,391100.0,28.4319,28.4553,28.2738,28.3089,391100.0
2008-12-12 13:10:00,48.38,48.39,48.13,48.15,342100.0,28.3207,28.3265,28.1743,28.186,342100.0
2008-12-12 13:15:00,48.14,48.37,48.14,48.17,222600.0,28.1802,28.3148,28.1802,28.1977,222600.0
2008-12-12 13:20:00,48.17,48.27,48.14,48.26,211100.0,28.1977,28.2563,28.1802,28.2504,211100.0
2008-12-12 13:25:00,48.26,48.27,47.81,47.94,493700.0,28.2504,28.2563,27.987,28.0631,493700.0
2008-12-12 13:30:00,47.94,48.04,47.76,47.78,527400.0,28.0631,28.1216,27.9577,27.9694,527400.0
2008-12-12 13:35:00,47.78,47.78,47.54,47.55,377600.0,27.9694,27.9694,27.8289,27.8348,377600.0
2008-12-12 13:40:00,47.55,47.55,47.34,47.39,514900.0,27.8348,27.8348,27.7119,27.7411,514900.0
2008-12-12 13:45:00,47.4,47.52,47.38,47.39,628100.0,27.747,27.8172,27.7353,27.7411,628100.0
2008-12-12 13:50:00,47.39,47.42,47.24,47.39,494100.0,27.7411,27.7587,27.6533,27.7411,494100.0
2008-12-12 13:55:00,47.41,47.47,47.27,47.27,424800.0,27.7528,27.788,27.6709,27.6709,424800.0
2008-12-12 14:00:00,47.26,47.78,47.24,47.78,548300.0,27.665,27.9694,27.6533,27.9694,548300.0
2008-12-12 14:05:00,47.78,47.99,47.73,47.9,402000.0,27.9694,28.0924,27.9402,28.0397,402000.0
2008-12-12 14:10:00,47.91,48.08,47.87,47.91,421100.0,28.0455,28.145,28.0221,28.0455,421100.0
2008-12-12 14:15:00,47.91,48.12,47.71,47.73,615400.0,28.0455,28.1685,27.9285,27.9402,615400.0
2008-12-12 14:20:00,47.72,47.78,47.46,47.67,588400.0,27.9343,27.9694,27.7821,27.905,588400.0
2008-12-12 14:25:00,47.68,47.77,47.47,47.64,524900.0,27.9109,27.9636,27.788,27.8875,524900.0
2008-12-12 14:30:00,47.63,47.64,47.37,47.55,502600.0,27.8816,27.8875,27.7294,27.8348,502600.0
2008-12-12 14:35:00,47.54,47.89,47.48,47.82,441900.0,27.8289,28.0338,27.7938,27.9928,441900.0
2008-12-12 14:40:00,47.83,47.93,47.74,47.83,621800.0,27.9987,28.0572,27.946,27.9987,621800.0
2008-12-12 14:45:00,47.82,47.91,47.67,47.87,503400.0,27.9928,28.0455,27.905,28.0221,503400.0
2008-12-12 14:50:00,47.87,48.27,47.87,48.05,639900.0,28.0221,28.2563,28.0221,28.1275,639900.0
2008-12-12 14:55:00,48.04,48.23,47.99,48.18,602000.0,28.1216,28.2328,28.0924,28.2036,602000.0
2008-12-12 15:00:00,48.17,48.56,48.17,48.3,639100.0,28.1977,28.426,28.1977,28.2738,639100.0
2008-12-12 15:05:00,48.28,48.37,48.03,48.07,803500.0,28.2621,28.3148,28.1158,28.1392,803500.0
2008-12-12 15:10:00,48.07,48.1,47.83,47.94,625400.0,28.1392,28.1567,27.9987,28.0631,625400.0
2008-12-12 15:15:00,47.95,48.19,47.75,47.76,519700.0,28.0689,28.2094,27.9519,27.9577,519700.0
2008-12-12 15:20:00,47.76,48.23,47.75,47.91,672300.0,27.9577,28.2328,27.9519,28.0455,672300.0
2008-12-12 15:25:00,47.91,48.09,47.71,48.04,512400.0,28.0455,28.1509,27.9285,28.1216,512400.0
2008-12-12 15:30:00,48.05,48.07,47.82,47.97,662200.0,28.1275,28.1392,27.9928,28.0807,662200.0
2008-12-12 15:35:00,47.96,48.14,47.78,47.99,687900.0,28.0748,28.1802,27.9694,28.0924,687900.0
2008-12-12 15:40:00,47.99,48.08,47.85,47.9,371700.0,28.0924,28.145,28.0104,28.0397,371700.0
2008-12-12 15:45:00,47.91,47.94,47.64,47.78,461600.0,28.0455,28.0631,27.8875,27.9694,461600.0
2008-12-12 15:50:00,47.77,47.97,47.71,47.83,469700.0,27.9636,28.0807,27.9285,27.9987,469700.0
2008-12-12 15:55:00,47.84,48.24,47.65,48.21,1004300.0,28.0046,28.2387,27.8933,28.2211,1004300.0
2008-12-12 16:00:00,48.33,48.33,47.95,48.2,121100.0,28.2914,28.2914,28.0689,28.2153,121100.0
2008-12-12 16:05:00,48.23,48.35,48.23,48.35,9600.0,28.2328,28.3031,28.2328,28.3031,9600.0
2008-12-12 16:10:00,48.33,48.33,48.19,48.19,15000.0,28.2914,28.2914,28.2094,28.2094,15000.0
2008-12-15 09:30:00,49.26,49.6,49.24,49.41,526100.0,28.8358,29.0348,28.8241,28.9236,526100.0
2008-12-15 09:35:00,49.4,49.55,49.33,49.34,979000.0,28.9177,29.0055,28.8768,28.8826,979000.0
2008-12-15 09:40:00,49.33,49.42,49.13,49.32,390900.0,28.8768,28.9295,28.7597,28.8709,390900.0
2008-12-15 09:45:00,49.32,49.68,49.3,49.6,589000.0,28.8709,29.0816,28.8592,29.0348,589000.0
2008-12-15 09:50:00,49.59,49.59,49.31,49.42,342800.0,29.029,29.029,28.8651,28.9295,342800.0
2008-12-15 09:55:00,49.41,49.43,49.21,49.29,283000.0,28.9236,28.9353,28.8065,28.8534,283000.0
2008-12-15 10:00:00,49.28,49.28,49.13,49.21,472400.0,28.8475,28.8475,28.7597,28.8065,472400.0
2008-12-15 10:05:00,49.21,49.4,49.19,49.25,617500.0,28.8065,28.9177,28.7948,28.8299,617500.0
2008-12-15 10:10:00,49.25,49.41,49.18,49.33,336300.0,28.8299,28.9236,28.789,28.8768,336300.0
2008-12-15 10:15:00,49.32,49.58,49.22,49.49,516400.0,28.8709,29.0231,28.8124,28.9704,516400.0
2008-12-15 10:20:00,49.47,49.48,49.22,49.36,439900.0,28.9587,28.9646,28.8124,28.8943,439900.0
2008-12-15 10:25:00,49.36,49.53,49.32,49.48,530300.0,28.8943,28.9938,28.8709,28.9646,530300.0
2008-12-15 10:30:00,49.47,49.55,49.34,49.37,415900.0,28.9587,29.0055,28.8826,28.9002,415900.0
2008-12-15 10:35:00,49.37,49.45,49.19,49.39,542600.0,28.9002,28.947,28.7948,28.9119,542600.0
2008-12-15 10:40:00,49.4,49.48,49.3,49.32,331300.0,28.9177,28.9646,28.8592,28.8709,331300.0
2008-12-15 10:45:00,49.31,49.37,48.9,48.94,540300.0,28.8651,28.9002,28.6251,28.6485,540300.0
2008-12-15 10:50:00,48.94,49.02,48.8,48.89,637900.0,28.6485,28.6953,28.5665,28.6192,637900.0
2008-12-15 10:55:00,48.89,48.94,48.71,48.78,421600.0,28.6192,28.6485,28.5138,28.5548,421600.0
2008-12-15 11:00:00,48.77,48.78,48.64,48.76,453800.0,28.549,28.5548,28.4729,28.5431,453800.0
2008-12-15 11:05:00,48.76,48.9,48.63,48.87,607400.0,28.5431,28.6251,28.467,28.6075,607400.0
2008-12-15 11:10:00,48.86,48.94,48.7,48.94,602500.0,28.6016,28.6485,28.508,28.6485,602500.0
2008-12-15 11:15:00,48.94,49.03,48.76,48.76,606200.0,28.6485,28.7012,28.5431,28.5431,606200.0
2008-12-15 11:20:00,48.76,49.0,48.71,48.88,605500.0,28.5431,28.6836,28.5138,28.6133,605500.0
2008-12-15 11:25:00,48.88,49.02,48.87,48.94,364800.0,28.6133,28.6953,28.6075,28.6485,364800.0
2008-12-15 11:30:00,48.94,48.98,48.77,48.79,538400.0,28.6485,28.6719,28.549,28.5607,538400.0
2008-12-15 11:35:00,48.8,48.83,48.67,48.73,293600.0,28.5665,28.5841,28.4904,28.5255,293600.0
2008-12-15 11:40:00,48.74,48.84,48.66,48.84,301100.0,28.5314,28.5899,28.4846,28.5899,301100.0
2008-12-15 11:45:00,48.84,48.9,48.73,48.87,298300.0,28.5899,28.6251,28.5255,28.6075,298300.0
2008-12-15 11:50:00,48.87,48.98,48.8,48.95,358200.0,28.6075,28.6719,28.5665,28.6543,358200.0
2008-12-15 11:55:00,48.95,48.98,48.89,48.94,250700.0,28.6543,28.6719,28.6192,28.6485,250700.0
2008-12-15 12:00:00,48.95,48.95,48.76,48.85,362300.0,28.6543,28.6543,28.5431,28.5958,362300.0
2008-12-15 12:05:00,48.84,48.97,48.78,48.93,259200.0,28.5899,28.666,28.5548,28.6426,259200.0
2008-12-15 12:10:00,48.93,49.0,48.88,48.89,133900.0,28.6426,28.6836,28.6133,28.6192,133900.0
2008-12-15 12:15:00,48.89,49.04,48.86,48.96,235800.0,28.6192,28.707,28.6016,28.6602,235800.0
2008-12-15 12:20:00,48.95,49.05,48.94,49.01,283800.0,28.6543,28.7129,28.6485,28.6894,283800.0
2008-12-15 12:25:00,49.0,49.06,48.88,48.93,182300.0,28.6836,28.7187,28.6133,28.6426,182300.0
2008-12-15 12:30:00,48.93,48.93,48.71,48.71,369900.0,28.6426,28.6426,28.5138,28.5138,369900.0
2008-12-15 12:35:00,48.71,48.75,48.39,48.46,556300.0,28.5138,28.5372,28.3265,28.3675,556300.0
2008-12-15 12:40:00,48.46,48.5,48.42,48.45,178600.0,28.3675,28.3909,28.3441,28.3616,178600.0
2008-12-15 12:45:00,48.44,48.52,48.31,48.34,314700.0,28.3558,28.4026,28.2797,28.2972,314700.0
2008-12-15 12:50:00,48.33,48.39,48.27,48.29,243200.0,28.2914,28.3265,28.2563,28.268,243200.0
2008-12-15 12:55:00,48.3,48.36,48.27,48.32,216300.0,28.2738,28.3089,28.2563,28.2855,216300.0
2008-12-15 13:00:00,48.33,48.36,48.01,48.04,564600.0,28.2914,28.3089,28.1041,28.1216,564600.0
2008-12-15 13:05:00,48.03,48.06,47.75,47.76,359900.0,28.1158,28.1333,27.9519,27.9577,359900.0
2008-12-15 13:10:00,47.76,47.95,47.75,47.94,374500.0,27.9577,28.0689,27.9519,28.0631,374500.0
2008-12-15 13:15:00,47.93,47.93,47.84,47.88,192400.0,28.0572,28.0572,28.0046,28.028,192400.0
2008-12-15 13:20:00,47.88,47.97,47.84,47.88,262400.0,28.028,28.0807,28.0046,28.028,262400.0
2008-12-15 13:25:00,47.89,48.08,47.89,48.01,377600.0,28.0338,28.145,28.0338,28.1041,377600.0
2008-12-15 13:30:00,48.0,48.09,47.92,48.07,179100.0,28.0982,28.1509,28.0514,28.1392,179100.0
2008-12-15 13:35:00,48.06,48.09,47.9,47.9,293100.0,28.1333,28.1509,28.0397,28.0397,293100.0
2008-12-15 13:40:00,47.91,48.1,47.91,48.01,250300.0,28.0455,28.1567,28.0455,28.1041,250300.0
2008-12-15 13:45:00,48.0,48.24,47.99,48.16,517600.0,28.0982,28.2387,28.0924,28.1919,517600.0
2008-12-15 13:50:00,48.16,48.16,47.95,48.04,343000.0,28.1919,28.1919,28.0689,28.1216,343000.0
2008-12-15 13:55:00,48.04,48.04,47.86,47.95,336400.0,28.1216,28.1216,28.0163,28.0689,336400.0
2008-12-15 14:00:00,47.96,48.2,47.93,48.05,349600.0,28.0748,28.2153,28.0572,28.1275,349600.0
2008-12-15 14:05:00,48.06,48.11,47.96,48.02,336100.0,28.1333,28.1626,28.0748,28.1099,336100.0
2008-12-15 14:10:00,48.02,48.03,47.75,47.75,407500.0,28.1099,28.1158,27.9519,27.9519,407500.0
2008-12-15 14:15:00,47.75,47.94,47.75,47.93,390800.0,27.9519,28.0631,27.9519,28.0572,390800.0
2008-12-15 14:20:00,47.94,48.03,47.81,47.81,313300.0,28.0631,28.1158,27.987,27.987,313300.0
2008-12-15 14:25:00,47.81,47.93,47.68,47.7,319900.0,27.987,28.0572,27.9109,27.9226,319900.0
2008-12-15 14:30:00,47.7,47.98,47.67,47.97,314700.0,27.9226,28.0865,27.905,28.0807,314700.0
2008-12-15 14:35:00,47.98,48.03,47.8,47.89,443400.0,28.0865,28.1158,27.9811,28.0338,443400.0
2008-12-15 14:40:00,47.89,47.99,47.7,47.7,529500.0,28.0338,28.0924,27.9226,27.9226,529500.0
2008-12-15 14:45:00,47.69,47.77,47.63,47.74,397700.0,27.9167,27.9636,27.8816,27.946,397700.0
2008-12-15 14:50:00,47.73,47.78,47.62,47.62,153800.0,27.9402,27.9694,27.8758,27.8758,153800.0
2008-12-15 14:55:00,47.63,47.63,47.42,47.42,148900.0,27.8816,27.8816,27.7587,27.7587,148900.0
2008-12-15 15:00:00,47.42,47.54,47.33,47.51,239900.0,27.7587,27.8289,27.706,27.8114,239900.0
2008-12-15 15:05:00,47.5,47.6,47.43,47.45,320000.0,27.8055,27.8641,27.7645,27.7763,320000.0
2008-12-15 15:10:00,47.46,47.47,47.15,47.25,433300.0,27.7821,27.788,27.6006,27.6592,433300.0
2008-12-15 15:15:00,47.24,47.33,47.21,47.23,564600.0,27.6533,27.706,27.6358,27.6475,564600.0
2008-12-15 15:20:00,47.22,47.42,47.19,47.38,825100.0,27.6416,27.7587,27.6241,27.7353,825100.0
2008-12-15 15:25:00,47.38,47.5,47.37,47.49,882700.0,27.7353,27.8055,27.7294,27.7997,882700.0
2008-12-15 15:30:00,47.49,47.62,47.33,47.6,817400.0,27.7997,27.8758,27.706,27.8641,817400.0
2008-12-15 15:35:00,47.6,48.21,47.6,47.98,1127000.0,27.8641,28.2211,27.8641,28.0865,1127000.0
2008-12-15 15:40:00,48.02,48.34,47.88,48.02,971900.0,28.1099,28.2972,28.028,28.1099,971900.0
2008-12-15 15:45:00,48.02,48.22,47.92,48.05,1050600.0,28.1099,28.227,28.0514,28.1275,1050600.0
2008-12-15 15:50:00,48.04,48.1,47.76,47.83,973100.0,28.1216,28.1567,27.9577,27.9987,973100.0
2008-12-15 15:55:00,47.83,48.13,47.83,48.1,689800.0,27.9987,28.1743,27.9987,28.1567,689800.0
2008-12-15 16:00:00,47.92,48.11,47.87,48.1,77600.0,28.0514,28.1626,28.0221,28.1567,77600.0
2008-12-15 16:05:00,48.1,48.1,48.1,48.1,0.0,28.1567,28.1567,28.1567,28.1567,0.0
2008-12-15 16:10:00,48.1,48.1,48.1,48.1,5400.0,28.1567,28.1567,28.1567,28.1567,5400.0
2008-12-16 09:30:00,48.78,48.93,48.62,48.93,408600.0,28.5548,28.6426,28.4611,28.6426,408600.0
2008-12-16 09:35:00,48.93,48.98,48.77,48.89,712300.0,28.6426,28.6719,28.549,28.6192,712300.0
2008-12-16 09:40:00,48.89,48.94,48.76,48.82,582300.0,28.6192,28.6485,28.5431,28.5782,582300.0
2008-12-16 09:45:00,48.82,49.04,48.58,48.58,583500.0,28.5782,28.707,28.4377,28.4377,583500.0
2008-12-16 09:50:00,48.58,48.75,48.53,48.63,536000.0,28.4377,28.5372,28.4085,28.467,536000.0
2008-12-16 09:55:00,48.62,48.78,48.44,48.57,682500.0,28.4611,28.5548,28.3558,28.4319,682500.0
2008-12-16 10:00:00,48.58,48.76,48.42,48.76,467000.0,28.4377,28.5431,28.3441,28.5431,467000.0
2008-12-16 10:05:00,48.75,48.88,48.63,48.85,544100.0,28.5372,28.6133,28.467,28.5958,544100.0
2008-12-16 10:10:00,48.84,48.86,48.67,48.73,523700.0,28.5899,28.6016,28.4904,28.5255,523700.0
2008-12-16 10:15:00,48.73,48.74,48.6,48.7,401800.0,28.5255,28.5314,28.4494,28.508,401800.0
2008-12-16 10:20:00,48.69,48.94,48.59,48.9,626100.0,28.5021,28.6485,28.4436,28.6251,626100.0
2008-12-16 10:25:00,48.9,48.95,48.8,48.82,785100.0,28.6251,28.6543,28.5665,28.5782,785100.0
2008-12-16 10:30:00,48.82,48.95,48.8,48.91,353800.0,28.5782,28.6543,28.5665,28.6309,353800.0
2008-12-16 10:35:00,48.9,48.93,48.66,48.66,488400.0,28.6251,28.6426,28.4846,28.4846,488400.0
2008-12-16 10:40:00,48.66,48.66,48.38,48.42,330700.0,28.4846,28.4846,28.3207,28.3441,330700.0
2008-12-16 10:45:00,48.43,48.43,48.21,48.38,375200.0,28.3499,28.3499,28.2211,28.3207,375200.0
2008-12-16 10:50:00,48.37,48.46,48.36,48.39,258700.0,28.3148,28.3675,28.3089,28.3265,258700.0
2008-12-16 10:55:00,48.39,48.39,48.22,48.29,351400.0,28.3265,28.3265,28.227,28.268,351400.0
2008-12-16 11:00:00,48.29,48.41,48.29,48.34,231600.0,28.268,28.3382,28.268,28.2972,231600.0
2008-12-16 11:05:00,48.34,48.53,48.32,48.46,446200.0,28.2972,28.4085,28.2855,28.3675,446200.0
2008-12-16 11:10:00,48.44,48.5,48.31,48.31,177700.0,28.3558,28.3909,28.2797,28.2797,177700.0
2008-12-16 11:15:00,48.3,48.37,48.26,48.32,179100.0,28.2738,28.3148,28.2504,28.2855,179100.0
2008-12-16 11:20:00,48.32,48.41,48.3,48.4,208400.0,28.2855,28.3382,28.2738,28.3324,208400.0
2008-12-16 11:25:00,48.4,48.44,48.33,48.43,187300.0,28.3324,28.3558,28.2914,28.3499,187300.0
2008-12-16 11:30:00,48.43,48.65,48.43,48.55,447800.0,28.3499,28.4787,28.3499,28.4202,447800.0
2008-12-16 11:35:00,48.55,48.61,48.51,48.53,266900.0,28.4202,28.4553,28.3968,28.4085,266900.0
2008-12-16 11:40:00,48.52,48.56,48.39,48.47,146600.0,28.4026,28.426,28.3265,28.3733,146600.0
2008-12-16 11:45:00,48.48,48.6,48.48,48.49,243400.0,28.3792,28.4494,28.3792,28.385,243400.0
2008-12-16 11:50:00,48.49,48.56,48.49,48.51,178400.0,28.385,28.426,28.385,28.3968,178400.0
2008-12-16 11:55:00,48.52,48.6,48.49,48.49,394500.0,28.4026,28.4494,28.385,28.385,394500.0
2008-12-16 12:00:00,48.49,48.53,48.4,48.43,136200.0,28.385,28.4085,28.3324,28.3499,136200.0
2008-12-16 12:05:00,48.43,48.43,48.35,48.36,140600.0,28.3499,28.3499,28.3031,28.3089,140600.0
2008-12-16 12:10:00,48.37,48.42,48.33,48.38,175900.0,28.3148,28.3441,28.2914,28.3207,175900.0
2008-12-16 12:15:00,48.39,48.5,48.39,48.42,150100.0,28.3265,28.3909,28.3265,28.3441,150100.0
2008-12-16 12:20:00,48.41,48.52,48.4,48.44,158200.0,28.3382,28.4026,28.3324,28.3558,158200.0
2008-12-16 12:25:00,48.44,48.44,48.32,48.34,187600.0,28.3558,28.3558,28.2855,28.2972,187600.0
2008-12-16 12:30:00,48.34,48.4,48.27,48.33,251100.0,28.2972,28.3324,28.2563,28.2914,251100.0
2008-12-16 12:35:00,48.33,48.34,48.25,48.3,262900.0,28.2914,28.2972,28.2446,28.2738,262900.0
2008-12-16 12:40:00,48.3,48.4,48.28,48.4,409800.0,28.2738,28.3324,28.2621,28.3324,409800.0
2008-12-16 12:45:00,48.4,48.44,48.3,48.38,322600.0,28.3324,28.3558,28.2738,28.3207,322600.0
2008-12-16 12:50:00,48.39,48.39,48.3,48.36,288300.0,28.3265,28.3265,28.2738,28.3089,288300.0
2008-12-16 12:55:00,48.36,48.38,48.25,48.25,256500.0,28.3089,28.3207,28.2446,28.2446,256500.0
2008-12-16 13:00:00,48.25,48.28,48.2,48.26,263900.0,28.2446,28.2621,28.2153,28.2504,263900.0
2008-12-16 13:05:00,48.27,48.32,48.21,48.31,255700.0,28.2563,28.2855,28.2211,28.2797,255700.0
2008-12-16 13:10:00,48.31,48.35,48.27,48.34,424600.0,28.2797,28.3031,28.2563,28.2972,424600.0
2008-12-16 13:15:00,48.34,48.47,48.27,48.44,395700.0,28.2972,28.3733,28.2563,28.3558,395700.0
2008-12-16 13:20:00,48.43,48.48,48.37,48.39,351000.0,28.3499,28.3792,28.3148,28.3265,351000.0
2008-12-16 13:25:00,48.39,48.45,48.38,48.44,180900.0,28.3265,28.3616,28.3207,28.3558,180900.0
2008-12-16 13:30:00,48.44,48.5,48.37,48.39,310000.0,28.3558,28.3909,28.3148,28.3265,310000.0
2008-12-16 13:35:00,48.39,48.5,48.34,48.4,261900.0,28.3265,28.3909,28.2972,28.3324,261900.0
2008-12-16 13:40:00,48.4,48.44,48.33,48.34,317600.0,28.3324,28.3558,28.2914,28.2972,317600.0
2008-12-16 13:45:00,48.35,48.41,48.28,48.29,304900.0,28.3031,28.3382,28.2621,28.268,304900.0
2008-12-16 13:50:00,48.29,48.39,48.24,48.33,215800.0,28.268,28.3265,28.2387,28.2914,215800.0
2008-12-16 13:55:00,48.34,48.39,48.31,48.34,242400.0,28.2972,28.3265,28.2797,28.2972,242400.0
2008-12-16 14:00:00,48.34,48.34,48.29,48.31,129400.0,28.2972,28.2972,28.268,28.2797,129400.0
2008-12-16 14:05:00,48.32,48.37,48.29,48.31,108600.0,28.2855,28.3148,28.268,28.2797,108600.0
2008-12-16 14:10:00,48.31,48.48,48.3,48.41,92800.0,28.2797,28.3792,28.2738,28.3382,92800.0
2008-12-16 14:15:00,48.44,48.46,48.35,48.4,48800.0,28.3558,28.3675,28.3031,28.3324,48800.0
2008-12-16 14:20:00,48.42,48.88,48.37,48.63,650800.0,28.3441,28.6133,28.3148,28.467,650800.0
2008-12-16 14:25:00,48.61,48.82,48.51,48.77,808000.0,28.4553,28.5782,28.3968,28.549,808000.0
2008-12-16 14:30:00,48.77,49.19,48.76,48.97,1325100.0,28.549,28.7948,28.5431,28.666,1325100.0
2008-12-16 14:35:00,48.97,48.97,48.72,48.83,875600.0,28.666,28.666,28.5197,28.5841,875600.0
2008-12-16 14:40:00,48.81,48.85,48.37,48.47,1098800.0,28.5724,28.5958,28.3148,28.3733,1098800.0
2008-12-16 14:45:00,48.46,48.55,48.28,48.46,1378700.0,28.3675,28.4202,28.2621,28.3675,1378700.0
2008-12-16 14:50:00,48.47,48.77,48.37,48.77,1081000.0,28.3733,28.549,28.3148,28.549,1081000.0
2008-12-16 14:55:00,48.77,48.94,48.68,48.94,1014100.0,28.549,28.6485,28.4963,28.6485,1014100.0
2008-12-16 15:00:00,48.93,48.99,48.59,48.62,732300.0,28.6426,28.6777,28.4436,28.4611,732300.0
2008-12-16 15:05:00,48.64,49.05,48.62,49.0,713300.0,28.4729,28.7129,28.4611,28.6836,713300.0
2008-12-16 15:10:00,48.99,49.42,48.98,49.37,1220300.0,28.6777,28.9295,28.6719,28.9002,1220300.0
2008-12-16 15:15:00,49.37,49.68,49.29,49.67,964100.0,28.9002,29.0816,28.8534,29.0758,964100.0
2008-12-16 15:20:00,49.67,49.85,49.56,49.65,1150100.0,29.0758,29.1812,29.0114,29.0641,1150100.0
2008-12-16 15:25:00,49.65,49.75,49.61,49.66,877100.0,29.0641,29.1226,29.0407,29.0699,877100.0
2008-12-16 15:30:00,49.66,49.74,49.42,49.52,605700.0,29.0699,29.1168,28.9295,28.988,605700.0
2008-12-16 15:35:00,49.53,49.74,49.44,49.7,866100.0,28.9938,29.1168,28.9412,29.0934,866100.0
2008-12-16 15:40:00,49.7,49.83,49.58,49.82,1695300.0,29.0934,29.1695,29.0231,29.1636,1695300.0
2008-12-16 15:45:00,49.82,49.92,49.26,49.29,1074300.0,29.1636,29.2221,28.8358,28.8534,1074300.0
2008-12-16 15:50:00,49.29,49.7,49.29,49.69,1002100.0,28.8534,29.0934,28.8534,29.0875,1002100.0
2008-12-16 15:55:00,49.69,49.81,49.66,49.74,1513700.0,29.0875,29.1577,29.0699,29.1168,1513700.0
2008-12-16 16:00:00,49.71,49.74,49.45,49.53,284000.0,29.0992,29.1168,28.947,28.9938,284000.0
2008-12-16 16:05:00,49.53,49.71,49.53,49.7,37700.0,28.9938,29.0992,28.9938,29.0934,37700.0
2008-12-16 16:10:00,49.75,49.75,49.75,49.75,2000.0,29.1226,29.1226,29.1226,29.1226,2000.0
2008-12-17 09:30:00,49.49,49.53,49.02,49.18,471800.0,28.9704,28.9938,28.6953,28.789,471800.0
2008-12-17 09:35:00,49.19,49.68,49.06,49.63,696600.0,28.7948,29.0816,28.7187,29.0524,696600.0
2008-12-17 09:40:00,49.64,49.67,49.48,49.59,702700.0,29.0582,29.0758,28.9646,29.029,702700.0
2008-12-17 09:45:00,49.61,49.75,49.54,49.62,370000.0,29.0407,29.1226,28.9997,29.0465,370000.0
2008-12-17 09:50:00,49.62,49.62,49.31,49.36,344000.0,29.0465,29.0465,28.8651,28.8943,344000.0
2008-12-17 09:55:00,49.35,49.52,49.19,49.49,375000.0,28.8885,28.988,28.7948,28.9704,375000.0
2008-12-17 10:00:00,49.5,49.58,49.31,49.38,392300.0,28.9763,29.0231,28.8651,28.906,392300.0
2008-12-17 10:05:00,49.38,49.47,49.26,49.45,431200.0,28.906,28.9587,28.8358,28.947,431200.0
2008-12-17 10:10:00,49.44,49.45,49.2,49.25,360000.0,28.9412,28.947,28.8007,28.8299,360000.0
2008-12-17 10:15:00,49.25,49.4,49.21,49.36,472200.0,28.8299,28.9177,28.8065,28.8943,472200.0
2008-12-17 10:20:00,49.36,49.43,49.3,49.38,414500.0,28.8943,28.9353,28.8592,28.906,414500.0
2008-12-17 10:25:00,49.38,49.53,49.3,49.5,481700.0,28.906,28.9938,28.8592,28.9763,481700.0
2008-12-17 10:30:00,49.5,49.57,49.43,49.45,365000.0,28.9763,29.0173,28.9353,28.947,365000.0
2008-12-17 10:35:00,49.45,49.45,48.92,49.21,875600.0,28.947,28.947,28.6368,28.8065,875600.0
2008-12-17 10:40:00,49.21,49.66,48.95,49.66,996400.0,28.8065,29.0699,28.6543,29.0699,996400.0
2008-12-17 10:45:00,49.66,50.07,49.63,49.82,1623800.0,29.0699,29.3099,29.0524,29.1636,1623800.0
2008-12-17 10:50:00,49.81,50.02,49.72,49.99,1196100.0,29.1577,29.2807,29.1051,29.2631,1196100.0
2008-12-17 10:55:00,50.0,50.37,50.0,50.35,1177700.0,29.269,29.4856,29.269,29.4739,1177700.0
2008-12-17 11:00:00,50.35,50.54,50.22,50.25,1120400.0,29.4739,29.5851,29.3978,29.4153,1120400.0
2008-12-17 11:05:00,50.25,50.32,50.14,50.27,631500.0,29.4153,29.4563,29.3509,29.427,631500.0
2008-12-17 11:10:00,50.28,50.35,50.18,50.25,389500.0,29.4329,29.4739,29.3743,29.4153,389500.0
2008-12-17 11:15:00,50.24,50.26,49.89,49.91,655500.0,29.4095,29.4212,29.2046,29.2163,655500.0
2008-12-17 11:20:00,49.9,49.95,49.81,49.85,584700.0,29.2104,29.2397,29.1577,29.1812,584700.0
2008-12-17 11:25:00,49.86,49.91,49.77,49.77,446900.0,29.187,29.2163,29.1343,29.1343,446900.0
2008-12-17 11:30:00,49.76,49.84,49.41,49.42,1262300.0,29.1285,29.1753,28.9236,28.9295,1262300.0
2008-12-17 11:35:00,49.42,49.44,49.21,49.4,963900.0,28.9295,28.9412,28.8065,28.9177,963900.0
2008-12-17 11:40:00,49.4,49.58,49.38,49.49,493700.0,28.9177,29.0231,28.906,28.9704,493700.0
2008-12-17 11:45:00,49.48,49.58,49.45,49.52,445000.0,28.9646,29.0231,28.947,28.988,445000.0
2008-12-17 11:50:00,49.51,49.63,49.45,49.46,478500.0,28.9821,29.0524,28.947,28.9529,478500.0
2008-12-17 11:55:00,49.45,49.69,49.45,49.65,375800.0,28.947,29.0875,28.947,29.0641,375800.0
2008-12-17 12:00:00,49.65,49.65,49.39,49.42,358300.0,29.0641,29.0641,28.9119,28.9295,358300.0
2008-12-17 12:05:00,49.42,49.62,49.41,49.59,518300.0,28.9295,29.0465,28.9236,29.029,518300.0
2008-12-17 12:10:00,49.6,49.8,49.59,49.7,396600.0,29.0348,29.1519,29.029,29.0934,396600.0
2008-12-17 12:15:00,49.7,49.72,49.6,49.64,203200.0,29.0934,29.1051,29.0348,29.0582,203200.0
2008-12-17 12:20:00,49.63,49.68,49.5,49.59,254100.0,29.0524,29.0816,28.9763,29.029,254100.0
2008-12-17 12:25:00,49.59,49.74,49.57,49.63,415000.0,29.029,29.1168,29.0173,29.0524,415000.0
2008-12-17 12:30:00,49.63,49.82,49.62,49.73,353300.0,29.0524,29.1636,29.0465,29.1109,353300.0
2008-12-17 12:35:00,49.74,49.75,49.44,49.48,229300.0,29.1168,29.1226,28.9412,28.9646,229300.0
2008-12-17 12:40:00,49.48,49.56,49.42,49.47,183200.0,28.9646,29.0114,28.9295,28.9587,183200.0
2008-12-17 12:45:00,49.48,49.64,49.48,49.64,238800.0,28.9646,29.0582,28.9646,29.0582,238800.0
2008-12-17 12:50:00,49.63,49.9,49.62,49.84,420200.0,29.0524,29.2104,29.0465,29.1753,420200.0
2008-12-17 12:55:00,49.85,49.85,49.71,49.78,313600.0,29.1812,29.1812,29.0992,29.1402,313600.0
2008-12-17 13:00:00,49.77,49.79,49.56,49.62,232000.0,29.1343,29.146,29.0114,29.0465,232000.0
2008-12-17 13:05:00,49.63,49.72,49.51,49.64,248300.0,29.0524,29.1051,28.9821,29.0582,248300.0
2008-12-17 13:10:00,49.64,49.76,49.6,49.63,191400.0,29.0582,29.1285,29.0348,29.0524,191400.0
2008-12-17 13:15:00,49.62,49.81,49.59,49.7,280600.0,29.0465,29.1577,29.029,29.0934,280600.0
2008-12-17 13:20:00,49.7,49.98,49.69,49.97,309800.0,29.0934,29.2573,29.0875,29.2514,309800.0
2008-12-17 13:25:00,49.97,50.0,49.74,49.79,166800.0,29.2514,29.269,29.1168,29.146,166800.0
2008-12-17 13:30:00,49.78,49.95,49.75,49.93,189200.0,29.1402,29.2397,29.1226,29.228,189200.0
2008-12-17 13:35:00,49.93,50.11,49.91,50.1,343300.0,29.228,29.3334,29.2163,29.3275,343300.0
2008-12-17 13:40:00,50.11,50.14,50.03,50.12,275900.0,29.3334,29.3509,29.2865,29.3392,275900.0
2008-12-17 13:45:00,50.12,50.24,50.08,50.12,272900.0,29.3392,29.4095,29.3158,29.3392,272900.0
2008-12-17 13:50:00,50.11,50.12,49.9,50.03,229200.0,29.3334,29.3392,29.2104,29.2865,229200.0
2008-12-17 13:55:00,50.02,50.06,49.85,49.85,182100.0,29.2807,29.3041,29.1812,29.1812,182100.0
2008-12-17 14:00:00,49.84,49.96,49.75,49.92,169200.0,29.1753,29.2456,29.1226,29.2221,169200.0
2008-12-17 14:05:00,49.93,50.11,49.88,50.06,309800.0,29.228,29.3334,29.1987,29.3041,309800.0
2008-12-17 14:10:00,50.06,50.15,50.0,50.14,276500.0,29.3041,29.3568,29.269,29.3509,276500.0
2008-12-17 14:15:00,50.13,50.25,50.07,50.1,382000.0,29.3451,29.4153,29.3099,29.3275,382000.0
2008-12-17 14:20:00,50.11,50.15,49.92,50.07,391300.0,29.3334,29.3568,29.2221,29.3099,391300.0
2008-12-17 14:25:00,50.06,50.11,49.61,49.7,571000.0,29.3041,29.3334,29.0407,29.0934,571000.0
2008-12-17 14:30:00,49.69,49.77,49.56,49.59,522900.0,29.0875,29.1343,29.0114,29.029,522900.0
2008-12-17 14:35:00,49.59,49.69,49.42,49.62,624300.0,29.029,29.0875,28.9295,29.0465,624300.0
2008-12-17 14:40:00,49.62,49.78,49.59,49.64,373300.0,29.0465,29.1402,29.029,29.0582,373300.0
2008-12-17 14:45:00,49.63,49.75,49.51,49.74,505600.0,29.0524,29.1226,28.9821,29.1168,505600.0
2008-12-17 14:50:00,49.74,49.75,49.53,49.55,306700.0,29.1168,29.1226,28.9938,29.0055,306700.0
2008-12-17 14:55:00,49.54,49.73,49.43,49.62,595000.0,28.9997,29.1109,28.9353,29.0465,595000.0
2008-12-17 15:00:00,49.63,49.87,49.63,49.85,529100.0,29.0524,29.1929,29.0524,29.1812,529100.0
2008-12-17 15:05:00,49.85,49.85,49.64,49.67,405900.0,29.1812,29.1812,29.0582,29.0758,405900.0
2008-12-17 15:10:00,49.66,49.77,49.51,49.66,437200.0,29.0699,29.1343,28.9821,29.0699,437200.0
2008-12-17 15:15:00,49.65,49.88,49.65,49.77,565600.0,29.0641,29.1987,29.0641,29.1343,565600.0
2008-12-17 15:20:00,49.77,49.89,49.62,49.69,517200.0,29.1343,29.2046,29.0465,29.0875,517200.0
2008-12-17 15:25:00,49.69,49.74,49.42,49.47,296900.0,29.0875,29.1168,28.9295,28.9587,296900.0
2008-12-17 15:30:00,49.47,49.48,49.29,49.3,608400.0,28.9587,28.9646,28.8534,28.8592,608400.0
2008-12-17 15:35:00,49.29,49.43,49.17,49.22,641500.0,28.8534,28.9353,28.7831,28.8124,641500.0
2008-12-17 15:40:00,49.22,49.57,49.2,49.47,575600.0,28.8124,29.0173,28.8007,28.9587,575600.0
2008-12-17 15:45:00,49.48,49.68,49.4,49.67,815400.0,28.9646,29.0816,28.9177,29.0758,815400.0
2008-12-17 15:50:00,49.67,49.68,49.39,49.4,557500.0,29.0758,29.0816,28.9119,28.9177,557500.0
2008-12-17 15:55:00,49.39,49.41,49.08,49.19,1997800.0,28.9119,28.9236,28.7304,28.7948,1997800.0
2008-12-17 16:00:00,49.26,49.52,49.05,49.4,370400.0,28.8358,28.988,28.7129,28.9177,370400.0
2008-12-17 16:05:00,49.4,49.4,49.2,49.25,9500.0,28.9177,28.9177,28.8007,28.8299,9500.0
2008-12-17 16:10:00,49.22,49.25,49.22,49.25,20700.0,28.8124,28.8299,28.8124,28.8299,20700.0
2008-12-18 09:30:00,49.03,49.15,48.53,48.65,392100.0,28.7012,28.7714,28.4085,28.4787,392100.0
2008-12-18 09:35:00,48.65,48.81,48.42,48.45,538200.0,28.4787,28.5724,28.3441,28.3616,538200.0
2008-12-18 09:40:00,48.45,48.46,48.26,48.31,758400.0,28.3616,28.3675,28.2504,28.2797,758400.0
2008-12-18 09:45:00,48.31,48.31,47.89,48.04,535800.0,28.2797,28.2797,28.0338,28.1216,535800.0
2008-12-18 09:50:00,48.04,48.04,47.6,47.61,836000.0,28.1216,28.1216,27.8641,27.8699,836000.0
2008-12-18 09:55:00,47.61,47.75,47.58,47.65,764500.0,27.8699,27.9519,27.8524,27.8933,764500.0
2008-12-18 10:00:00,47.65,47.94,47.64,47.8,1205800.0,27.8933,28.0631,27.8875,27.9811,1205800.0
2008-12-18 10:05:00,47.8,47.91,47.71,47.91,483300.0,27.9811,28.0455,27.9285,28.0455,483300.0
2008-12-18 10:10:00,47.92,48.09,47.91,48.0,491200.0,28.0514,28.1509,28.0455,28.0982,491200.0
2008-12-18 10:15:00,48.0,48.04,47.74,47.76,457700.0,28.0982,28.1216,27.946,27.9577,457700.0
2008-12-18 10:20:00,47.76,47.94,47.74,47.85,445200.0,27.9577,28.0631,27.946,28.0104,445200.0
2008-12-18 10:25:00,47.85,48.04,47.84,47.93,416000.0,28.0104,28.1216,28.0046,28.0572,416000.0
2008-12-18 10:30:00,47.94,48.07,47.89,47.99,537500.0,28.0631,28.1392,28.0338,28.0924,537500.0
2008-12-18 10:35:00,47.99,48.17,47.9,48.13,1075200.0,28.0924,28.1977,28.0397,28.1743,1075200.0
2008-12-18 10:40:00,48.14,48.19,47.99,48.19,352500.0,28.1802,28.2094,28.0924,28.2094,352500.0
2008-12-18 10:45:00,48.18,48.22,48.08,48.17,464900.0,28.2036,28.227,28.145,28.1977,464900.0
2008-12-18 10:50:00,48.17,48.25,48.04,48.22,428400.0,28.1977,28.2446,28.1216,28.227,428400.0
2008-12-18 10:55:00,48.22,48.24,48.06,48.11,437100.0,28.227,28.2387,28.1333,28.1626,437100.0
2008-12-18 11:00:00,48.11,48.29,48.08,48.27,364800.0,28.1626,28.268,28.145,28.2563,364800.0
2008-12-18 11:05:00,48.28,48.32,48.03,48.04,436600.0,28.2621,28.2855,28.1158,28.1216,436600.0
2008-12-18 11:10:00,48.04,48.04,47.76,47.76,612700.0,28.1216,28.1216,27.9577,27.9577,612700.0
2008-12-18 11:15:00,47.75,47.85,47.72,47.79,379800.0,27.9519,28.0104,27.9343,27.9753,379800.0
2008-12-18 11:20:00,47.79,47.81,47.68,47.71,430000.0,27.9753,27.987,27.9109,27.9285,430000.0
2008-12-18 11:25:00,47.7,47.79,47.6,47.7,388800.0,27.9226,27.9753,27.8641,27.9226,388800.0
2008-12-18 11:30:00,47.7,47.79,47.62,47.69,279300.0,27.9226,27.9753,27.8758,27.9167,279300.0
2008-12-18 11:35:00,47.69,47.89,47.61,47.89,398800.0,27.9167,28.0338,27.8699,28.0338,398800.0
2008-12-18 11:40:00,47.89,47.92,47.84,47.87,188100.0,28.0338,28.0514,28.0046,28.0221,188100.0
2008-12-18 11:45:00,47.88,47.97,47.86,47.87,323700.0,28.028,28.0807,28.0163,28.0221,323700.0
2008-12-18 11:50:00,47.87,47.95,47.86,47.93,309000.0,28.0221,28.0689,28.0163,28.0572,309000.0
2008-12-18 11:55:00,47.93,48.0,47.91,47.99,182100.0,28.0572,28.0982,28.0455,28.0924,182100.0
2008-12-18 12:00:00,47.98,48.02,47.85,47.92,347200.0,28.0865,28.1099,28.0104,28.0514,347200.0
2008-12-18 12:05:00,47.91,47.93,47.85,47.92,234300.0,28.0455,28.0572,28.0104,28.0514,234300.0
2008-12-18 12:10:00,47.91,48.0,47.88,47.96,161000.0,28.0455,28.0982,28.028,28.0748,161000.0
2008-12-18 12:15:00,47.97,48.0,47.93,48.0,158500.0,28.0807,28.0982,28.0572,28.0982,158500.0
2008-12-18 12:20:00,48.0,48.01,47.76,47.87,565400.0,28.0982,28.1041,27.9577,28.0221,565400.0
2008-12-18 12:25:00,47.87,47.87,47.71,47.73,393900.0,28.0221,28.0221,27.9285,27.9402,393900.0
2008-12-18 12:30:00,47.72,47.86,47.72,47.8,197400.0,27.9343,28.0163,27.9343,27.9811,197400.0
2008-12-18 12:35:00,47.8,47.88,47.74,47.74,179500.0,27.9811,28.028,27.946,27.946,179500.0
2008-12-18 12:40:00,47.73,47.89,47.73,47.88,259200.0,27.9402,28.0338,27.9402,28.028,259200.0
2008-12-18 12:45:00,47.88,47.95,47.82,47.94,192800.0,28.028,28.0689,27.9928,28.0631,192800.0
2008-12-18 12:50:00,47.94,47.99,47.88,47.99,249100.0,28.0631,28.0924,28.028,28.0924,249100.0
2008-12-18 12:55:00,47.98,48.1,47.97,48.1,547300.0,28.0865,28.1567,28.0807,28.1567,547300.0
2008-12-18 13:00:00,48.1,48.14,48.04,48.06,266100.0,28.1567,28.1802,28.1216,28.1333,266100.0
2008-12-18 13:05:00,48.05,48.16,48.04,48.07,208600.0,28.1275,28.1919,28.1216,28.1392,208600.0
2008-12-18 13:10:00,48.07,48.17,48.07,48.16,213600.0,28.1392,28.1977,28.1392,28.1919,213600.0
2008-12-18 13:15:00,48.17,48.26,48.16,48.24,196700.0,28.1977,28.2504,28.1919,28.2387,196700.0
2008-12-18 13:20:00,48.23,48.23,48.04,48.04,206400.0,28.2328,28.2328,28.1216,28.1216,206400.0
2008-12-18 13:25:00,48.04,48.09,47.94,47.98,372300.0,28.1216,28.1509,28.0631,28.0865,372300.0
2008-12-18 13:30:00,47.98,48.04,47.94,48.01,333300.0,28.0865,28.1216,28.0631,28.1041,333300.0
2008-12-18 13:35:00,48.0,48.02,47.89,47.97,322000.0,28.0982,28.1099,28.0338,28.0807,322000.0
2008-12-18 13:40:00,47.97,47.97,47.8,47.83,310000.0,28.0807,28.0807,27.9811,27.9987,310000.0
2008-12-18 13:45:00,47.82,47.83,47.66,47.67,679700.0,27.9928,27.9987,27.8992,27.905,679700.0
2008-12-18 13:50:00,47.67,47.71,47.59,47.66,475100.0,27.905,27.9285,27.8582,27.8992,475100.0
2008-12-18 13:55:00,47.66,47.67,47.46,47.46,317600.0,27.8992,27.905,27.7821,27.7821,317600.0
2008-12-18 14:00:00,47.47,47.54,47.39,47.39,797000.0,27.788,27.8289,27.7411,27.7411,797000.0
2008-12-18 14:05:00,47.4,47.43,47.34,47.34,493800.0,27.747,27.7645,27.7119,27.7119,493800.0
2008-12-18 14:10:00,47.33,47.36,47.27,47.3,675000.0,27.706,27.7236,27.6709,27.6884,675000.0
2008-12-18 14:15:00,47.29,47.33,47.08,47.08,712700.0,27.6826,27.706,27.5597,27.5597,712700.0
2008-12-18 14:20:00,47.08,47.09,46.69,46.75,1091900.0,27.5597,27.5655,27.3314,27.3665,1091900.0
2008-12-18 14:25:00,46.75,46.99,46.74,46.9,806500.0,27.3665,27.507,27.3606,27.4543,806500.0
2008-12-18 14:30:00,46.89,47.03,46.87,46.94,699900.0,27.4484,27.5304,27.4367,27.4777,699900.0
2008-12-18 14:35:00,46.94,47.04,46.88,47.03,427500.0,27.4777,27.5362,27.4426,27.5304,427500.0
2008-12-18 14:40:00,47.03,47.05,46.79,46.79,1100900.0,27.5304,27.5421,27.3899,27.3899,1100900.0
2008-12-18 14:45:00,46.79,47.02,46.67,46.99,1079900.0,27.3899,27.5245,27.3197,27.507,1079900.0
2008-12-18 14:50:00,46.99,47.09,46.94,47.05,699900.0,27.507,27.5655,27.4777,27.5421,699900.0
2008-12-18 14:55:00,47.04,47.04,46.67,46.67,641200.0,27.5362,27.5362,27.3197,27.3197,641200.0
2008-12-18 15:00:00,46.68,46.68,46.43,46.61,895300.0,27.3255,27.3255,27.1792,27.2845,895300.0
2008-12-18 15:05:00,46.61,46.62,46.43,46.52,723800.0,27.2845,27.2904,27.1792,27.2319,723800.0
2008-12-18 15:10:00,46.53,46.55,46.24,46.34,660200.0,27.2377,27.2494,27.0679,27.1265,660200.0
2008-12-18 15:15:00,46.35,46.5,46.3,46.46,704200.0,27.1323,27.2201,27.1031,27.1967,704200.0
2008-12-18 15:20:00,46.46,46.47,45.88,45.98,1773800.0,27.1967,27.2026,26.8572,26.9157,1773800.0
2008-12-18 15:25:00,45.98,46.02,45.79,45.95,2101600.0,26.9157,26.9392,26.8045,26.8982,2101600.0
2008-12-18 15:30:00,45.94,46.18,45.89,46.15,1089800.0,26.8923,27.0328,26.8631,27.0153,1089800.0
2008-12-18 15:35:00,46.16,46.48,46.12,46.39,1026300.0,27.0211,27.2084,26.9977,27.1558,1026300.0
2008-12-18 15:40:00,46.4,46.5,46.21,46.22,900500.0,27.1616,27.2201,27.0504,27.0562,900500.0
2008-12-18 15:45:00,46.23,46.31,46.14,46.24,1666600.0,27.0621,27.1089,27.0094,27.0679,1666600.0
2008-12-18 15:50:00,46.25,46.43,46.19,46.19,1440500.0,27.0738,27.1792,27.0387,27.0387,1440500.0
2008-12-18 15:55:00,46.19,46.24,45.98,46.18,2825100.0,27.0387,27.0679,26.9157,27.0328,2825100.0
2008-12-18 16:00:00,46.23,46.47,46.11,46.29,614200.0,27.0621,27.2026,26.9918,27.0972,614200.0
2008-12-18 16:05:00,46.25,46.4,46.2,46.3,40400.0,27.0738,27.1616,27.0445,27.1031,40400.0
2008-12-18 16:10:00,46.35,46.62,46.35,46.62,27500.0,27.1323,27.2904,27.1323,27.2904,27500.0
2008-12-19 09:30:00,46.15,46.68,46.02,46.67,798000.0,27.1555,27.4674,27.079,27.4615,798000.0
2008-12-19 09:35:00,46.67,46.78,46.44,46.45,746300.0,27.4615,27.5262,27.3261,27.332,746300.0
2008-12-19 09:40:00,46.45,46.49,46.2,46.23,923300.0,27.332,27.3556,27.1849,27.2026,923300.0
2008-12-19 09:45:00,46.23,46.48,46.23,46.48,574200.0,27.2026,27.3497,27.2026,27.3497,574200.0
2008-12-19 09:50:00,46.48,46.71,46.47,46.54,691100.0,27.3497,27.485,27.3438,27.385,691100.0
2008-12-19 09:55:00,46.55,46.84,46.54,46.66,366800.0,27.3909,27.5615,27.385,27.4556,366800.0
2008-12-19 10:00:00,46.66,46.91,46.65,46.89,348600.0,27.4556,27.6027,27.4497,27.5909,348600.0
2008-12-19 10:05:00,46.9,47.13,46.82,47.09,436800.0,27.5968,27.7321,27.5497,27.7086,436800.0
2008-12-19 10:10:00,47.08,47.3,46.98,47.19,550600.0,27.7027,27.8322,27.6439,27.7675,550600.0
2008-12-19 10:15:00,47.19,47.36,47.19,47.31,531200.0,27.7675,27.8675,27.7675,27.8381,531200.0
2008-12-19 10:20:00,47.31,47.42,47.2,47.25,538900.0,27.8381,27.9028,27.7733,27.8028,538900.0
2008-12-19 10:25:00,47.25,47.34,47.12,47.19,586000.0,27.8028,27.8557,27.7263,27.7675,586000.0
2008-12-19 10:30:00,47.2,47.25,46.99,47.0,320100.0,27.7733,27.8028,27.6498,27.6557,320100.0
2008-12-19 10:35:00,47.0,47.09,46.95,47.09,238000.0,27.6557,27.7086,27.6262,27.7086,238000.0
2008-12-19 10:40:00,47.09,47.3,47.05,47.24,508900.0,27.7086,27.8322,27.6851,27.7969,508900.0
2008-12-19 10:45:00,47.24,47.27,47.07,47.07,330800.0,27.7969,27.8145,27.6968,27.6968,330800.0
2008-12-19 10:50:00,47.07,47.1,46.89,46.98,887100.0,27.6968,27.7145,27.5909,27.6439,887100.0
2008-12-19 10:55:00,46.98,46.98,46.71,46.78,337300.0,27.6439,27.6439,27.485,27.5262,337300.0
2008-12-19 11:00:00,46.78,46.9,46.76,46.87,574300.0,27.5262,27.5968,27.5144,27.5792,574300.0
2008-12-19 11:05:00,46.87,46.89,46.63,46.67,584400.0,27.5792,27.5909,27.4379,27.4615,584400.0
2008-12-19 11:10:00,46.66,46.77,46.66,46.72,397300.0,27.4556,27.5203,27.4556,27.4909,397300.0
2008-12-19 11:15:00,46.73,46.95,46.65,46.85,248100.0,27.4968,27.6262,27.4497,27.5674,248100.0
2008-12-19 11:20:00,46.84,46.98,46.75,46.85,366900.0,27.5615,27.6439,27.5085,27.5674,366900.0
2008-12-19 11:25:00,46.84,46.84,46.62,46.68,364500.0,27.5615,27.5615,27.4321,27.4674,364500.0
2008-12-19 11:30:00,46.69,46.88,46.66,46.81,388700.0,27.4732,27.585,27.4556,27.5439,388700.0
2008-12-19 11:35:00,46.82,46.86,46.69,46.7,260600.0,27.5497,27.5733,27.4732,27.4791,260600.0
2008-12-19 11:40:00,46.69,46.79,46.59,46.63,428400.0,27.4732,27.5321,27.4144,27.4379,428400.0
2008-12-19 11:45:00,46.63,46.71,46.58,46.67,348900.0,27.4379,27.485,27.4085,27.4615,348900.0
2008-12-19 11:50:00,46.66,46.66,46.54,46.59,273400.0,27.4556,27.4556,27.385,27.4144,273400.0
2008-12-19 11:55:00,46.58,46.58,46.47,46.54,503400.0,27.4085,27.4085,27.3438,27.385,503400.0
2008-12-19 12:00:00,46.54,46.58,46.42,46.47,422300.0,27.385,27.4085,27.3144,27.3438,422300.0
2008-12-19 12:05:00,46.47,46.48,46.26,46.32,385000.0,27.3438,27.3497,27.2202,27.2555,385000.0
2008-12-19 12:10:00,46.31,46.57,46.3,46.53,397600.0,27.2496,27.4026,27.2438,27.3791,397600.0
2008-12-19 12:15:00,46.53,46.6,46.47,46.51,301900.0,27.3791,27.4203,27.3438,27.3673,301900.0
2008-12-19 12:20:00,46.51,46.54,46.44,46.52,215200.0,27.3673,27.385,27.3261,27.3732,215200.0
2008-12-19 12:25:00,46.52,46.66,46.48,46.63,385800.0,27.3732,27.4556,27.3497,27.4379,385800.0
2008-12-19 12:30:00,46.64,46.84,46.61,46.75,761500.0,27.4438,27.5615,27.4262,27.5085,761500.0
2008-12-19 12:35:00,46.75,46.79,46.62,46.74,335700.0,27.5085,27.5321,27.4321,27.5027,335700.0
2008-12-19 12:40:00,46.74,46.74,46.52,46.53,338900.0,27.5027,27.5027,27.3732,27.3791,338900.0
2008-12-19 12:45:00,46.53,46.68,46.53,46.64,267500.0,27.3791,27.4674,27.3791,27.4438,267500.0
2008-12-19 12:50:00,46.64,46.64,46.46,46.53,311800.0,27.4438,27.4438,27.3379,27.3791,311800.0
2008-12-19 12:55:00,46.52,46.62,46.51,46.62,285700.0,27.3732,27.4321,27.3673,27.4321,285700.0
2008-12-19 13:00:00,46.62,46.78,46.6,46.77,309100.0,27.4321,27.5262,27.4203,27.5203,309100.0
2008-12-19 13:05:00,46.77,46.82,46.67,46.81,298900.0,27.5203,27.5497,27.4615,27.5439,298900.0
2008-12-19 13:10:00,46.81,46.9,46.71,46.86,339600.0,27.5439,27.5968,27.485,27.5733,339600.0
2008-12-19 13:15:00,46.86,46.95,46.83,46.85,365100.0,27.5733,27.6262,27.5556,27.5674,365100.0
2008-12-19 13:20:00,46.85,46.9,46.81,46.85,254700.0,27.5674,27.5968,27.5439,27.5674,254700.0
2008-12-19 13:25:00,46.86,46.94,46.83,46.93,318200.0,27.5733,27.6203,27.5556,27.6145,318200.0
2008-12-19 13:30:00,46.94,47.01,46.93,46.95,469600.0,27.6203,27.6615,27.6145,27.6262,469600.0
2008-12-19 13:35:00,46.96,47.03,46.92,47.03,322200.0,27.6321,27.6733,27.6086,27.6733,322200.0
2008-12-19 13:40:00,47.03,47.09,46.89,46.91,360400.0,27.6733,27.7086,27.5909,27.6027,360400.0
2008-12-19 13:45:00,46.92,46.93,46.77,46.78,197300.0,27.6086,27.6145,27.5203,27.5262,197300.0
2008-12-19 13:50:00,46.78,46.83,46.63,46.7,418200.0,27.5262,27.5556,27.4379,27.4791,418200.0
2008-12-19 13:55:00,46.69,46.75,46.65,46.65,522300.0,27.4732,27.5085,27.4497,27.4497,522300.0
2008-12-19 14:00:00,46.64,46.83,46.63,46.75,566900.0,27.4438,27.5556,27.4379,27.5085,566900.0
2008-12-19 14:05:00,46.74,46.74,46.58,46.61,443500.0,27.5027,27.5027,27.4085,27.4262,443500.0
2008-12-19 14:10:00,46.6,46.71,46.53,46.56,464200.0,27.4203,27.485,27.3791,27.3967,464200.0
2008-12-19 14:15:00,46.56,46.68,46.51,46.52,664300.0,27.3967,27.4674,27.3673,27.3732,664300.0
2008-12-19 14:20:00,46.53,46.53,46.28,46.35,716700.0,27.3791,27.3791,27.232,27.2732,716700.0
2008-12-19 14:25:00,46.35,46.57,46.33,46.56,777600.0,27.2732,27.4026,27.2614,27.3967,777600.0
2008-12-19 14:30:00,46.57,46.69,46.51,46.62,512700.0,27.4026,27.4732,27.3673,27.4321,512700.0
2008-12-19 14:35:00,46.61,46.72,46.54,46.65,598900.0,27.4262,27.4909,27.385,27.4497,598900.0
2008-12-19 14:40:00,46.65,46.81,46.62,46.71,485300.0,27.4497,27.5439,27.4321,27.485,485300.0
2008-12-19 14:45:00,46.7,46.89,46.7,46.8,615200.0,27.4791,27.5909,27.4791,27.538,615200.0
2008-12-19 14:50:00,46.8,46.83,46.53,46.56,575600.0,27.538,27.5556,27.3791,27.3967,575600.0
2008-12-19 14:55:00,46.56,46.66,46.43,46.59,635000.0,27.3967,27.4556,27.3203,27.4144,635000.0
2008-12-19 15:00:00,46.59,46.61,46.43,46.51,651100.0,27.4144,27.4262,27.3203,27.3673,651100.0
2008-12-19 15:05:00,46.53,46.56,46.39,46.41,759600.0,27.3791,27.3967,27.2967,27.3085,759600.0
2008-12-19 15:10:00,46.41,46.46,46.19,46.25,653800.0,27.3085,27.3379,27.179,27.2143,653800.0
2008-12-19 15:15:00,46.26,46.26,45.96,45.97,783300.0,27.2202,27.2202,27.0437,27.0496,783300.0
2008-12-19 15:20:00,45.98,46.07,45.88,46.06,837700.0,27.0555,27.1084,26.9966,27.1025,837700.0
2008-12-19 15:25:00,46.06,46.2,45.9,46.17,729800.0,27.1025,27.1849,27.0084,27.1673,729800.0
2008-12-19 15:30:00,46.16,46.21,45.97,45.97,761700.0,27.1614,27.1908,27.0496,27.0496,761700.0
2008-12-19 15:35:00,45.96,46.11,45.85,45.9,858300.0,27.0437,27.132,26.979,27.0084,858300.0
2008-12-19 15:40:00,45.91,46.13,45.88,46.03,1264200.0,27.0143,27.1437,26.9966,27.0849,1264200.0
2008-12-19 15:45:00,46.04,46.1,45.98,46.08,615300.0,27.0908,27.1261,27.0555,27.1143,615300.0
2008-12-19 15:50:00,46.07,46.2,46.07,46.09,837100.0,27.1084,27.1849,27.1084,27.1202,837100.0
2008-12-19 15:55:00,46.09,46.12,46.0,46.05,1269000.0,27.1202,27.1378,27.0672,27.0967,1269000.0
2008-12-19 16:00:00,46.06,46.12,45.97,46.1,1924000.0,27.1025,27.1378,27.0496,27.1261,1924000.0
2008-12-19 16:05:00,46.06,46.1,46.0,46.0,30500.0,27.1025,27.1261,27.0672,27.0672,30500.0
2008-12-19 16:10:00,46.0,46.07,45.94,46.07,20700.0,27.0672,27.1084,27.0319,27.1084,20700.0
2008-12-22 09:30:00,46.11,46.37,46.08,46.22,382900.0,27.132,27.285,27.1143,27.1967,382900.0
2008-12-22 09:35:00,46.23,46.46,46.22,46.31,471600.0,27.2026,27.3379,27.1967,27.2496,471600.0
2008-12-22 09:40:00,46.32,46.32,46.06,46.11,262900.0,27.2555,27.2555,27.1025,27.132,262900.0
2008-12-22 09:45:00,46.11,46.19,45.91,46.14,483900.0,27.132,27.179,27.0143,27.1496,483900.0
2008-12-22 09:50:00,46.14,46.14,45.85,45.92,442700.0,27.1496,27.1496,26.979,27.0202,442700.0
2008-12-22 09:55:00,45.91,45.99,45.78,45.91,794300.0,27.0143,27.0614,26.9378,27.0143,794300.0
2008-12-22 10:00:00,45.9,45.93,45.81,45.83,738100.0,27.0084,27.026,26.9554,26.9672,738100.0
2008-12-22 10:05:00,45.83,45.83,45.43,45.5,579500.0,26.9672,26.9672,26.7318,26.773,579500.0
2008-12-22 10:10:00,45.51,45.52,45.34,45.35,584700.0,26.7789,26.7848,26.6789,26.6848,584700.0
2008-12-22 10:15:00,45.35,45.47,45.33,45.44,269700.0,26.6848,26.7554,26.673,26.7377,269700.0
2008-12-22 10:20:00,45.43,45.48,45.29,45.35,431800.0,26.7318,26.7613,26.6495,26.6848,431800.0
2008-12-22 10:25:00,45.33,45.4,45.3,45.38,182200.0,26.673,26.7142,26.6553,26.7024,182200.0
2008-12-22 10:30:00,45.38,45.43,45.29,45.35,260900.0,26.7024,26.7318,26.6495,26.6848,260900.0
2008-12-22 10:35:00,45.35,45.4,45.3,45.35,313000.0,26.6848,26.7142,26.6553,26.6848,313000.0
2008-12-22 10:40:00,45.35,45.42,45.25,45.41,284200.0,26.6848,26.726,26.6259,26.7201,284200.0
2008-12-22 10:45:00,45.41,45.47,45.39,45.41,208700.0,26.7201,26.7554,26.7083,26.7201,208700.0
2008-12-22 10:50:00,45.42,45.51,45.37,45.49,275200.0,26.726,26.7789,26.6965,26.7671,275200.0
2008-12-22 10:55:00,45.49,45.53,45.43,45.51,241900.0,26.7671,26.7907,26.7318,26.7789,241900.0
2008-12-22 11:00:00,45.51,45.51,45.27,45.29,178100.0,26.7789,26.7789,26.6377,26.6495,178100.0
2008-12-22 11:05:00,45.28,45.31,45.24,45.24,156700.0,26.6436,26.6612,26.62,26.62,156700.0
2008-12-22 11:10:00,45.24,45.25,45.15,45.16,296700.0,26.62,26.6259,26.5671,26.573,296700.0
2008-12-22 11:15:00,45.15,45.2,45.09,45.17,220600.0,26.5671,26.5965,26.5318,26.5788,220600.0
2008-12-22 11:20:00,45.17,45.17,44.9,44.92,302200.0,26.5788,26.5788,26.42,26.4317,302200.0
2008-12-22 11:25:00,44.92,44.94,44.86,44.89,230200.0,26.4317,26.4435,26.3964,26.4141,230200.0
2008-12-22 11:30:00,44.9,44.9,44.64,44.67,310200.0,26.42,26.42,26.267,26.2846,310200.0
2008-12-22 11:35:00,44.67,44.75,44.55,44.73,439100.0,26.2846,26.3317,26.214,26.3199,439100.0
2008-12-22 11:40:00,44.73,44.77,44.7,44.76,170200.0,26.3199,26.3435,26.3023,26.3376,170200.0
2008-12-22 11:45:00,44.77,44.92,44.66,44.9,443800.0,26.3435,26.4317,26.2788,26.42,443800.0
2008-12-22 11:50:00,44.9,44.9,44.83,44.89,381000.0,26.42,26.42,26.3788,26.4141,381000.0
2008-12-22 11:55:00,44.89,44.98,44.86,44.96,442200.0,26.4141,26.467,26.3964,26.4553,442200.0
2008-12-22 12:00:00,44.95,44.95,44.78,44.79,195500.0,26.4494,26.4494,26.3494,26.3552,195500.0
2008-12-22 12:05:00,44.79,44.89,44.71,44.72,284300.0,26.3552,26.4141,26.3082,26.3141,284300.0
2008-12-22 12:10:00,44.72,44.83,44.7,44.83,158000.0,26.3141,26.3788,26.3023,26.3788,158000.0
2008-12-22 12:15:00,44.83,44.91,44.75,44.9,415000.0,26.3788,26.4259,26.3317,26.42,415000.0
2008-12-22 12:20:00,44.89,44.89,44.71,44.71,194800.0,26.4141,26.4141,26.3082,26.3082,194800.0
2008-12-22 12:25:00,44.72,44.77,44.7,44.7,331000.0,26.3141,26.3435,26.3023,26.3023,331000.0
2008-12-22 12:30:00,44.7,44.82,44.63,44.74,374600.0,26.3023,26.3729,26.2611,26.3258,374600.0
2008-12-22 12:35:00,44.73,44.82,44.7,44.71,148200.0,26.3199,26.3729,26.3023,26.3082,148200.0
2008-12-22 12:40:00,44.71,44.88,44.69,44.87,187400.0,26.3082,26.4082,26.2964,26.4023,187400.0
2008-12-22 12:45:00,44.88,44.95,44.82,44.92,227000.0,26.4082,26.4494,26.3729,26.4317,227000.0
2008-12-22 12:50:00,44.92,45.13,44.92,45.11,214800.0,26.4317,26.5553,26.4317,26.5435,214800.0
2008-12-22 12:55:00,45.11,45.25,45.11,45.12,609500.0,26.5435,26.6259,26.5435,26.5494,609500.0
2008-12-22 13:00:00,45.12,45.23,45.11,45.18,252500.0,26.5494,26.6142,26.5435,26.5847,252500.0
2008-12-22 13:05:00,45.18,45.21,45.01,45.04,339400.0,26.5847,26.6024,26.4847,26.5024,339400.0
2008-12-22 13:10:00,45.04,45.14,44.96,45.06,305200.0,26.5024,26.5612,26.4553,26.5141,305200.0
2008-12-22 13:15:00,45.06,45.27,45.06,45.18,170600.0,26.5141,26.6377,26.5141,26.5847,170600.0
2008-12-22 13:20:00,45.18,45.2,45.11,45.14,216500.0,26.5847,26.5965,26.5435,26.5612,216500.0
2008-12-22 13:25:00,45.14,45.18,45.05,45.07,177800.0,26.5612,26.5847,26.5082,26.52,177800.0
2008-12-22 13:30:00,45.06,45.07,44.97,45.04,131700.0,26.5141,26.52,26.4612,26.5024,131700.0
2008-12-22 13:35:00,45.04,45.08,44.95,45.03,133200.0,26.5024,26.5259,26.4494,26.4965,133200.0
2008-12-22 13:40:00,45.04,45.07,44.93,44.94,212200.0,26.5024,26.52,26.4376,26.4435,212200.0
2008-12-22 13:45:00,44.95,44.95,44.77,44.79,308900.0,26.4494,26.4494,26.3435,26.3552,308900.0
2008-12-22 13:50:00,44.79,44.9,44.79,44.83,232100.0,26.3552,26.42,26.3552,26.3788,232100.0
2008-12-22 13:55:00,44.83,44.91,44.68,44.81,454200.0,26.3788,26.4259,26.2905,26.367,454200.0
2008-12-22 14:00:00,44.81,44.85,44.75,44.78,326900.0,26.367,26.3906,26.3317,26.3494,326900.0
2008-12-22 14:05:00,44.78,44.89,44.75,44.77,358400.0,26.3494,26.4141,26.3317,26.3435,358400.0
2008-12-22 14:10:00,44.78,44.8,44.63,44.69,258800.0,26.3494,26.3611,26.2611,26.2964,258800.0
2008-12-22 14:15:00,44.7,44.72,44.49,44.57,401500.0,26.3023,26.3141,26.1787,26.2258,401500.0
2008-12-22 14:20:00,44.58,44.59,44.36,44.43,391500.0,26.2317,26.2376,26.1022,26.1434,391500.0
2008-12-22 14:25:00,44.42,44.43,44.3,44.37,660300.0,26.1375,26.1434,26.0669,26.1081,660300.0
2008-12-22 14:30:00,44.37,44.43,44.3,44.36,253100.0,26.1081,26.1434,26.0669,26.1022,253100.0
2008-12-22 14:35:00,44.36,44.4,44.28,44.38,174600.0,26.1022,26.1258,26.0552,26.114,174600.0
2008-12-22 14:40:00,44.38,44.51,44.34,44.4,197700.0,26.114,26.1905,26.0905,26.1258,197700.0
2008-12-22 14:45:00,44.39,44.66,44.37,44.63,291700.0,26.1199,26.2788,26.1081,26.2611,291700.0
2008-12-22 14:50:00,44.64,44.67,44.46,44.47,306400.0,26.267,26.2846,26.1611,26.167,306400.0
2008-12-22 14:55:00,44.48,44.5,44.3,44.34,362300.0,26.1728,26.1846,26.0669,26.0905,362300.0
2008-12-22 15:00:00,44.33,44.42,44.17,44.29,709500.0,26.0846,26.1375,25.9904,26.061,709500.0
2008-12-22 15:05:00,44.28,44.37,44.21,44.28,505000.0,26.0552,26.1081,26.014,26.0552,505000.0
2008-12-22 15:10:00,44.28,44.35,44.18,44.22,449800.0,26.0552,26.0963,25.9963,26.0199,449800.0
2008-12-22 15:15:00,44.22,44.3,44.14,44.14,612900.0,26.0199,26.0669,25.9728,25.9728,612900.0
2008-12-22 15:20:00,44.14,44.25,44.1,44.18,467300.0,25.9728,26.0375,25.9492,25.9963,467300.0
2008-12-22 15:25:00,44.17,44.17,43.95,44.03,796400.0,25.9904,25.9904,25.861,25.9081,796400.0
2008-12-22 15:30:00,44.05,44.1,43.92,43.94,504500.0,25.9198,25.9492,25.8433,25.8551,504500.0
2008-12-22 15:35:00,43.94,44.28,43.93,44.2,643500.0,25.8551,26.0552,25.8492,26.0081,643500.0
2008-12-22 15:40:00,44.2,44.41,44.15,44.21,1006800.0,26.0081,26.1317,25.9787,26.014,1006800.0
2008-12-22 15:45:00,44.22,44.33,44.21,44.28,1067900.0,26.0199,26.0846,26.014,26.0552,1067900.0
2008-12-22 15:50:00,44.29,44.47,44.28,44.38,674900.0,26.061,26.167,26.0552,26.114,674900.0
2008-12-22 15:55:00,44.39,44.82,44.27,44.74,1491800.0,26.1199,26.3729,26.0493,26.3258,1491800.0
2008-12-22 16:00:00,44.74,44.74,44.59,44.59,203500.0,26.3258,26.3258,26.2376,26.2376,203500.0
2008-12-22 16:05:00,44.59,44.7,44.54,44.62,65800.0,26.2376,26.3023,26.2081,26.2552,65800.0
2008-12-22 16:10:00,44.65,44.75,44.65,44.74,4000.0,26.2729,26.3317,26.2729,26.3258,4000.0
2008-12-23 09:30:00,44.93,45.4,44.93,45.3,272700.0,26.4376,26.7142,26.4376,26.6553,272700.0
2008-12-23 09:35:00,45.29,45.29,45.1,45.14,295500.0,26.6495,26.6495,26.5377,26.5612,295500.0
2008-12-23 09:40:00,45.14,45.33,45.07,45.22,454000.0,26.5612,26.673,26.52,26.6083,454000.0
2008-12-23 09:45:00,45.2,45.31,45.19,45.24,244900.0,26.5965,26.6612,26.5906,26.62,244900.0
2008-12-23 09:50:00,45.24,45.36,45.23,45.34,260600.0,26.62,26.6906,26.6142,26.6789,260600.0
2008-12-23 09:55:00,45.35,45.47,45.32,45.46,336500.0,26.6848,26.7554,26.6671,26.7495,336500.0
2008-12-23 10:00:00,45.46,45.49,45.2,45.2,768900.0,26.7495,26.7671,26.5965,26.5965,768900.0
2008-12-23 10:05:00,45.2,45.22,44.95,45.03,442300.0,26.5965,26.6083,26.4494,26.4965,442300.0
2008-12-23 10:10:00,45.03,45.19,45.01,45.1,364400.0,26.4965,26.5906,26.4847,26.5377,364400.0
2008-12-23 10:15:00,45.1,45.13,44.98,44.99,334000.0,26.5377,26.5553,26.467,26.4729,334000.0
2008-12-23 10:20:00,44.98,44.99,44.74,44.8,361700.0,26.467,26.4729,26.3258,26.3611,361700.0
2008-12-23 10:25:00,44.81,45.1,44.78,45.09,256900.0,26.367,26.5377,26.3494,26.5318,256900.0
2008-12-23 10:30:00,45.09,45.27,45.06,45.25,426500.0,26.5318,26.6377,26.5141,26.6259,426500.0
2008-12-23 10:35:00,45.25,45.41,45.24,45.26,1202800.0,26.6259,26.7201,26.62,26.6318,1202800.0
2008-12-23 10:40:00,45.25,45.32,45.13,45.16,196800.0,26.6259,26.6671,26.5553,26.573,196800.0
2008-12-23 10:45:00,45.16,45.32,45.15,45.29,282500.0,26.573,26.6671,26.5671,26.6495,282500.0
2008-12-23 10:50:00,45.29,45.29,45.18,45.23,192000.0,26.6495,26.6495,26.5847,26.6142,192000.0
2008-12-23 10:55:00,45.24,45.28,45.08,45.09,228500.0,26.62,26.6436,26.5259,26.5318,228500.0
2008-12-23 11:00:00,45.08,45.17,45.06,45.15,212600.0,26.5259,26.5788,26.5141,26.5671,212600.0
2008-12-23 11:05:00,45.16,45.17,44.91,44.96,251500.0,26.573,26.5788,26.4259,26.4553,251500.0
2008-12-23 11:10:00,44.96,44.96,44.83,44.85,291600.0,26.4553,26.4553,26.3788,26.3906,291600.0
2008-12-23 11:15:00,44.84,44.85,44.67,44.67,285200.0,26.3847,26.3906,26.2846,26.2846,285200.0
2008-12-23 11:20:00,44.67,44.7,44.57,44.67,337200.0,26.2846,26.3023,26.2258,26.2846,337200.0
2008-12-23 11:25:00,44.66,44.66,44.46,44.5,389100.0,26.2788,26.2788,26.1611,26.1846,389100.0
2008-12-23 11:30:00,44.51,44.56,44.42,44.55,318400.0,26.1905,26.2199,26.1375,26.214,318400.0
2008-12-23 11:35:00,44.55,44.59,44.51,44.58,151200.0,26.214,26.2376,26.1905,26.2317,151200.0
2008-12-23 11:40:00,44.58,44.72,44.49,44.71,229700.0,26.2317,26.3141,26.1787,26.3082,229700.0
2008-12-23 11:45:00,44.72,44.84,44.71,44.79,358100.0,26.3141,26.3847,26.3082,26.3552,358100.0
2008-12-23 11:50:00,44.79,44.79,44.69,44.69,368300.0,26.3552,26.3552,26.2964,26.2964,368300.0
2008-12-23 11:55:00,44.69,44.7,44.47,44.49,396200.0,26.2964,26.3023,26.167,26.1787,396200.0
2008-12-23 12:00:00,44.48,44.51,44.42,44.45,249500.0,26.1728,26.1905,26.1375,26.1552,249500.0
2008-12-23 12:05:00,44.44,44.44,44.31,44.36,213400.0,26.1493,26.1493,26.0728,26.1022,213400.0
2008-12-23 12:10:00,44.35,44.36,44.26,44.34,169500.0,26.0963,26.1022,26.0434,26.0905,169500.0
2008-12-23 12:15:00,44.33,44.4,44.27,44.36,164300.0,26.0846,26.1258,26.0493,26.1022,164300.0
2008-12-23 12:20:00,44.36,44.36,44.23,44.25,202800.0,26.1022,26.1022,26.0257,26.0375,202800.0
2008-12-23 12:25:00,44.26,44.3,44.19,44.29,142900.0,26.0434,26.0669,26.0022,26.061,142900.0
2008-12-23 12:30:00,44.29,44.36,44.16,44.17,193300.0,26.061,26.1022,25.9845,25.9904,193300.0
2008-12-23 12:35:00,44.18,44.31,44.18,44.25,308700.0,25.9963,26.0728,25.9963,26.0375,308700.0
2008-12-23 12:40:00,44.26,44.37,44.2,44.22,245500.0,26.0434,26.1081,26.0081,26.0199,245500.0
2008-12-23 12:45:00,44.22,44.39,44.2,44.38,229300.0,26.0199,26.1199,26.0081,26.114,229300.0
2008-12-23 12:50:00,44.37,44.51,44.37,44.5,237700.0,26.1081,26.1905,26.1081,26.1846,237700.0
2008-12-23 12:55:00,44.5,44.55,44.44,44.45,250000.0,26.1846,26.214,26.1493,26.1552,250000.0
2008-12-23 13:00:00,44.45,44.45,44.27,44.31,265400.0,26.1552,26.1552,26.0493,26.0728,265400.0
2008-12-23 13:05:00,44.32,44.5,44.32,44.48,174600.0,26.0787,26.1846,26.0787,26.1728,174600.0
2008-12-23 13:10:00,44.49,44.57,44.48,44.57,158100.0,26.1787,26.2258,26.1728,26.2258,158100.0
2008-12-23 13:15:00,44.58,44.61,44.48,44.52,186200.0,26.2317,26.2493,26.1728,26.1964,186200.0
2008-12-23 13:20:00,44.51,44.6,44.44,44.55,293200.0,26.1905,26.2435,26.1493,26.214,293200.0
2008-12-23 13:25:00,44.55,44.57,44.49,44.57,204800.0,26.214,26.2258,26.1787,26.2258,204800.0
2008-12-23 13:30:00,44.57,44.58,44.48,44.56,210900.0,26.2258,26.2317,26.1728,26.2199,210900.0
2008-12-23 13:35:00,44.56,44.58,44.44,44.55,231200.0,26.2199,26.2317,26.1493,26.214,231200.0
2008-12-23 13:40:00,44.56,44.67,44.56,44.65,169600.0,26.2199,26.2846,26.2199,26.2729,169600.0
2008-12-23 13:45:00,44.65,44.75,44.65,44.7,247300.0,26.2729,26.3317,26.2729,26.3023,247300.0
2008-12-23 13:50:00,44.71,44.86,44.7,44.86,247600.0,26.3082,26.3964,26.3023,26.3964,247600.0
2008-12-23 13:55:00,44.85,45.06,44.84,45.01,299900.0,26.3906,26.5141,26.3847,26.4847,299900.0
2008-12-23 14:00:00,45.0,45.04,44.85,44.87,268600.0,26.4788,26.5024,26.3906,26.4023,268600.0
2008-12-23 14:05:00,44.85,44.86,44.79,44.82,186200.0,26.3906,26.3964,26.3552,26.3729,186200.0
2008-12-23 14:10:00,44.82,45.06,44.75,45.05,219600.0,26.3729,26.5141,26.3317,26.5082,219600.0
2008-12-23 14:15:00,45.05,45.14,44.99,45.05,302500.0,26.5082,26.5612,26.4729,26.5082,302500.0
2008-12-23 14:20:00,45.05,45.14,44.98,45.1,297100.0,26.5082,26.5612,26.467,26.5377,297100.0
2008-12-23 14:25:00,45.11,45.11,44.95,44.98,305200.0,26.5435,26.5435,26.4494,26.467,305200.0
2008-12-23 14:30:00,44.98,45.04,44.72,44.77,369500.0,26.467,26.5024,26.3141,26.3435,369500.0
2008-12-23 14:35:00,44.76,44.86,44.73,44.78,281100.0,26.3376,26.3964,26.3199,26.3494,281100.0
2008-12-23 14:40:00,44.77,44.8,44.65,44.66,332200.0,26.3435,26.3611,26.2729,26.2788,332200.0
2008-12-23 14:45:00,44.67,44.67,44.41,44.53,337500.0,26.2846,26.2846,26.1317,26.2023,337500.0
2008-12-23 14:50:00,44.52,44.67,44.45,44.55,300100.0,26.1964,26.2846,26.1552,26.214,300100.0
2008-12-23 14:55:00,44.56,44.62,44.4,44.47,239300.0,26.2199,26.2552,26.1258,26.167,239300.0
2008-12-23 15:00:00,44.47,44.56,44.39,44.45,247300.0,26.167,26.2199,26.1199,26.1552,247300.0
2008-12-23 15:05:00,44.45,44.45,44.27,44.33,284700.0,26.1552,26.1552,26.0493,26.0846,284700.0
2008-12-23 15:10:00,44.34,44.73,44.34,44.58,526600.0,26.0905,26.3199,26.0905,26.2317,526600.0
2008-12-23 15:15:00,44.57,44.64,44.45,44.47,430400.0,26.2258,26.267,26.1552,26.167,430400.0
2008-12-23 15:20:00,44.48,44.67,44.34,44.46,349100.0,26.1728,26.2846,26.0905,26.1611,349100.0
2008-12-23 15:25:00,44.46,44.69,44.41,44.62,368000.0,26.1611,26.2964,26.1317,26.2552,368000.0
2008-12-23 15:30:00,44.61,44.77,44.55,44.6,481500.0,26.2493,26.3435,26.214,26.2435,481500.0
2008-12-23 15:35:00,44.59,44.59,44.4,44.51,392100.0,26.2376,26.2376,26.1258,26.1905,392100.0
2008-12-23 15:40:00,44.5,44.55,44.41,44.45,279600.0,26.1846,26.214,26.1317,26.1552,279600.0
2008-12-23 15:45:00,44.47,44.5,44.4,44.48,468800.0,26.167,26.1846,26.1258,26.1728,468800.0
2008-12-23 15:50:00,44.47,44.49,44.41,44.48,426600.0,26.167,26.1787,26.1317,26.1728,426600.0
2008-12-23 15:55:00,44.49,44.67,44.46,44.57,506200.0,26.1787,26.2846,26.1611,26.2258,506200.0
2008-12-23 16:00:00,44.73,45.1,44.54,44.75,76500.0,26.3199,26.5377,26.2081,26.3317,76500.0
2008-12-23 16:05:00,44.73,44.73,44.44,44.44,7800.0,26.3199,26.3199,26.1493,26.1493,7800.0
2008-12-23 16:10:00,44.4,44.56,44.4,44.56,3900.0,26.1258,26.2199,26.1258,26.2199,3900.0
2008-12-24 09:25:00,44.16,44.32,44.13,44.23,10300.0,25.9845,26.0787,25.9669,26.0257,10300.0
2008-12-24 09:30:00,44.36,44.4,44.02,44.17,336100.0,26.1022,26.1258,25.9022,25.9904,336100.0
2008-12-24 09:35:00,44.17,44.26,44.07,44.21,352700.0,25.9904,26.0434,25.9316,26.014,352700.0
2008-12-24 09:40:00,44.21,44.22,44.11,44.18,540000.0,26.014,26.0199,25.9551,25.9963,540000.0
2008-12-24 09:45:00,44.18,44.21,44.14,44.16,248400.0,25.9963,26.014,25.9728,25.9845,248400.0
2008-12-24 09:50:00,44.16,44.33,44.16,44.31,290400.0,25.9845,26.0846,25.9845,26.0728,290400.0
2008-12-24 09:55:00,44.3,44.3,44.19,44.22,111100.0,26.0669,26.0669,26.0022,26.0199,111100.0
2008-12-24 10:00:00,44.21,44.33,44.1,44.33,146200.0,26.014,26.0846,25.9492,26.0846,146200.0
2008-12-24 10:05:00,44.32,44.38,44.28,44.3,97300.0,26.0787,26.114,26.0552,26.0669,97300.0
2008-12-24 10:10:00,44.3,44.31,44.26,44.29,70900.0,26.0669,26.0728,26.0434,26.061,70900.0
2008-12-24 10:15:00,44.29,44.35,44.29,44.32,90000.0,26.061,26.0963,26.061,26.0787,90000.0
2008-12-24 10:20:00,44.33,44.47,44.32,44.45,55900.0,26.0846,26.167,26.0787,26.1552,55900.0
2008-12-24 10:25:00,44.46,44.48,44.38,44.41,87100.0,26.1611,26.1728,26.114,26.1317,87100.0
2008-12-24 10:30:00,44.4,44.43,44.36,44.41,97400.0,26.1258,26.1434,26.1022,26.1317,97400.0
2008-12-24 10:35:00,44.42,44.56,44.16,44.3,642900.0,26.1375,26.2199,25.9845,26.0669,642900.0
2008-12-24 10:40:00,44.29,44.39,44.25,44.31,122200.0,26.061,26.1199,26.0375,26.0728,122200.0
2008-12-24 10:45:00,44.3,44.47,44.3,44.47,59600.0,26.0669,26.167,26.0669,26.167,59600.0
2008-12-24 10:50:00,44.46,44.58,44.46,44.57,156000.0,26.1611,26.2317,26.1611,26.2258,156000.0
2008-12-24 10:55:00,44.56,44.62,44.49,44.5,232900.0,26.2199,26.2552,26.1787,26.1846,232900.0
2008-12-24 11:00:00,44.5,44.56,44.49,44.53,115600.0,26.1846,26.2199,26.1787,26.2023,115600.0
2008-12-24 11:05:00,44.52,44.58,44.5,44.58,61200.0,26.1964,26.2317,26.1846,26.2317,61200.0
2008-12-24 11:10:00,44.58,44.66,44.57,44.65,80200.0,26.2317,26.2788,26.2258,26.2729,80200.0
2008-12-24 11:15:00,44.64,44.68,44.57,44.58,73500.0,26.267,26.2905,26.2258,26.2317,73500.0
2008-12-24 11:20:00,44.58,44.67,44.57,44.67,67300.0,26.2317,26.2846,26.2258,26.2846,67300.0
2008-12-24 11:25:00,44.67,44.67,44.59,44.61,90800.0,26.2846,26.2846,26.2376,26.2493,90800.0
2008-12-24 11:30:00,44.61,44.61,44.49,44.5,56700.0,26.2493,26.2493,26.1787,26.1846,56700.0
2008-12-24 11:35:00,44.5,44.52,44.49,44.51,32800.0,26.1846,26.1964,26.1787,26.1905,32800.0
2008-12-24 11:40:00,44.52,44.56,44.49,44.56,63700.0,26.1964,26.2199,26.1787,26.2199,63700.0
2008-12-24 11:45:00,44.56,44.57,44.48,44.5,111500.0,26.2199,26.2258,26.1728,26.1846,111500.0
2008-12-24 11:50:00,44.5,44.65,44.5,44.63,59800.0,26.1846,26.2729,26.1846,26.2611,59800.0
2008-12-24 11:55:00,44.63,44.65,44.62,44.63,57700.0,26.2611,26.2729,26.2552,26.2611,57700.0
2008-12-24 12:00:00,44.63,44.69,44.58,44.63,150900.0,26.2611,26.2964,26.2317,26.2611,150900.0
2008-12-24 12:05:00,44.64,44.66,44.6,44.63,108400.0,26.267,26.2788,26.2435,26.2611,108400.0
2008-12-24 12:10:00,44.64,44.66,44.6,44.6,86500.0,26.267,26.2788,26.2435,26.2435,86500.0
2008-12-24 12:15:00,44.59,44.6,44.56,44.58,52300.0,26.2376,26.2435,26.2199,26.2317,52300.0
2008-12-24 12:20:00,44.59,44.67,44.59,44.67,98100.0,26.2376,26.2846,26.2376,26.2846,98100.0
2008-12-24 12:25:00,44.66,44.7,44.63,44.66,141700.0,26.2788,26.3023,26.2611,26.2788,141700.0
2008-12-24 12:30:00,44.66,44.69,44.64,44.64,59800.0,26.2788,26.2964,26.267,26.267,59800.0
2008-12-24 12:35:00,44.64,44.66,44.61,44.66,39500.0,26.267,26.2788,26.2493,26.2788,39500.0
2008-12-24 12:40:00,44.66,44.72,44.65,44.67,93000.0,26.2788,26.3141,26.2729,26.2846,93000.0
2008-12-24 12:45:00,44.67,44.69,44.63,44.68,128900.0,26.2846,26.2964,26.2611,26.2905,128900.0
2008-12-24 12:50:00,44.67,44.74,44.66,44.7,92500.0,26.2846,26.3258,26.2788,26.3023,92500.0
2008-12-24 12:55:00,44.7,44.71,44.53,44.57,196400.0,26.3023,26.3082,26.2023,26.2258,196400.0
2008-12-24 13:00:00,44.52,44.64,44.29,44.3,81500.0,26.1964,26.267,26.061,26.0669,81500.0
2008-12-24 13:05:00,44.3,44.3,44.3,44.3,0.0,26.0669,26.0669,26.0669,26.0669,0.0
2008-12-24 13:10:00,44.67,44.67,44.67,44.67,2800.0,26.2846,26.2846,26.2846,26.2846,2800.0
2008-12-26 09:30:00,44.9,45.06,44.8,45.03,113800.0,26.42,26.5141,26.3611,26.4965,113800.0
2008-12-26 09:35:00,45.04,45.23,45.02,45.05,191900.0,26.5024,26.6142,26.4906,26.5082,191900.0
2008-12-26 09:40:00,45.06,45.12,45.02,45.06,113000.0,26.5141,26.5494,26.4906,26.5141,113000.0
2008-12-26 09:45:00,45.06,45.07,44.93,45.07,86400.0,26.5141,26.52,26.4376,26.52,86400.0
2008-12-26 09:50:00,45.06,45.08,44.95,44.97,58100.0,26.5141,26.5259,26.4494,26.4612,58100.0
2008-12-26 09:55:00,44.96,45.07,44.95,45.03,107400.0,26.4553,26.52,26.4494,26.4965,107400.0
2008-12-26 10:00:00,45.02,45.17,45.02,45.15,58400.0,26.4906,26.5788,26.4906,26.5671,58400.0
2008-12-26 10:05:00,45.16,45.18,45.03,45.03,72300.0,26.573,26.5847,26.4965,26.4965,72300.0
2008-12-26 10:10:00,45.03,45.03,44.96,44.99,88100.0,26.4965,26.4965,26.4553,26.4729,88100.0
2008-12-26 10:15:00,44.99,45.02,44.96,44.96,39800.0,26.4729,26.4906,26.4553,26.4553,39800.0
2008-12-26 10:20:00,44.96,44.96,44.82,44.82,82500.0,26.4553,26.4553,26.3729,26.3729,82500.0
2008-12-26 10:25:00,44.82,44.82,44.72,44.74,95200.0,26.3729,26.3729,26.3141,26.3258,95200.0
2008-12-26 10:30:00,44.75,44.76,44.7,44.7,80700.0,26.3317,26.3376,26.3023,26.3023,80700.0
2008-12-26 10:35:00,44.69,44.69,44.55,44.59,85500.0,26.2964,26.2964,26.214,26.2376,85500.0
2008-12-26 10:40:00,44.59,44.65,44.58,44.65,52000.0,26.2376,26.2729,26.2317,26.2729,52000.0
2008-12-26 10:45:00,44.64,44.67,44.62,44.66,37900.0,26.267,26.2846,26.2552,26.2788,37900.0
2008-12-26 10:50:00,44.67,44.68,44.63,44.67,34900.0,26.2846,26.2905,26.2611,26.2846,34900.0
2008-12-26 10:55:00,44.67,44.78,44.66,44.78,65500.0,26.2846,26.3494,26.2788,26.3494,65500.0
2008-12-26 11:00:00,44.78,44.79,44.73,44.79,31700.0,26.3494,26.3552,26.3199,26.3552,31700.0
2008-12-26 11:05:00,44.8,44.86,44.8,44.82,18000.0,26.3611,26.3964,26.3611,26.3729,18000.0
2008-12-26 11:10:00,44.82,44.83,44.74,44.77,46100.0,26.3729,26.3788,26.3258,26.3435,46100.0
2008-12-26 11:15:00,44.77,44.79,44.76,44.79,31600.0,26.3435,26.3552,26.3376,26.3552,31600.0
2008-12-26 11:20:00,44.79,44.81,44.77,44.79,19700.0,26.3552,26.367,26.3435,26.3552,19700.0
2008-12-26 11:25:00,44.79,44.81,44.76,44.81,25300.0,26.3552,26.367,26.3376,26.367,25300.0
2008-12-26 11:30:00,44.81,44.93,44.81,44.93,67400.0,26.367,26.4376,26.367,26.4376,67400.0
2008-12-26 11:35:00,44.94,45.03,44.93,45.02,70200.0,26.4435,26.4965,26.4376,26.4906,70200.0
2008-12-26 11:40:00,45.02,45.06,44.99,45.0,88500.0,26.4906,26.5141,26.4729,26.4788,88500.0
2008-12-26 11:45:00,44.99,45.01,44.96,44.99,26600.0,26.4729,26.4847,26.4553,26.4729,26600.0
2008-12-26 11:50:00,44.99,45.02,44.96,45.01,35700.0,26.4729,26.4906,26.4553,26.4847,35700.0
2008-12-26 11:55:00,45.0,45.01,44.99,45.0,19000.0,26.4788,26.4847,26.4729,26.4788,19000.0
2008-12-26 12:00:00,45.0,45.09,44.99,45.09,78300.0,26.4788,26.5318,26.4729,26.5318,78300.0
2008-12-26 12:05:00,45.09,45.13,45.09,45.1,29100.0,26.5318,26.5553,26.5318,26.5377,29100.0
2008-12-26 12:10:00,45.09,45.09,45.03,45.04,44200.0,26.5318,26.5318,26.4965,26.5024,44200.0
2008-12-26 12:15:00,45.04,45.06,45.02,45.04,32300.0,26.5024,26.5141,26.4906,26.5024,32300.0
2008-12-26 12:20:00,45.04,45.06,45.03,45.04,28800.0,26.5024,26.5141,26.4965,26.5024,28800.0
2008-12-26 12:25:00,45.04,45.05,44.99,44.99,50900.0,26.5024,26.5082,26.4729,26.4729,50900.0
2008-12-26 12:30:00,44.99,45.06,44.99,45.06,44300.0,26.4729,26.5141,26.4729,26.5141,44300.0
2008-12-26 12:35:00,45.06,45.08,45.03,45.05,68200.0,26.5141,26.5259,26.4965,26.5082,68200.0
2008-12-26 12:40:00,45.05,45.06,45.02,45.02,26600.0,26.5082,26.5141,26.4906,26.4906,26600.0
2008-12-26 12:45:00,45.02,45.02,44.94,44.96,46600.0,26.4906,26.4906,26.4435,26.4553,46600.0
2008-12-26 12:50:00,44.96,44.96,44.88,44.92,78000.0,26.4553,26.4553,26.4082,26.4317,78000.0
2008-12-26 12:55:00,44.92,44.98,44.91,44.97,16600.0,26.4317,26.467,26.4259,26.4612,16600.0
2008-12-26 13:00:00,44.97,44.97,44.92,44.94,52300.0,26.4612,26.4612,26.4317,26.4435,52300.0
2008-12-26 13:05:00,44.93,45.0,44.93,45.0,57200.0,26.4376,26.4788,26.4376,26.4788,57200.0
2008-12-26 13:10:00,45.01,45.03,45.0,45.03,25500.0,26.4847,26.4965,26.4788,26.4965,25500.0
2008-12-26 13:15:00,45.03,45.04,44.98,44.98,32200.0,26.4965,26.5024,26.467,26.467,32200.0
2008-12-26 13:20:00,44.99,45.06,44.98,45.06,66000.0,26.4729,26.5141,26.467,26.5141,66000.0
2008-12-26 13:25:00,45.06,45.08,45.05,45.07,49500.0,26.5141,26.5259,26.5082,26.52,49500.0
2008-12-26 13:30:00,45.07,45.17,45.07,45.15,72500.0,26.52,26.5788,26.52,26.5671,72500.0
2008-12-26 13:35:00,45.15,45.19,45.14,45.17,33500.0,26.5671,26.5906,26.5612,26.5788,33500.0
2008-12-26 13:40:00,45.16,45.17,45.06,45.07,66500.0,26.573,26.5788,26.5141,26.52,66500.0
2008-12-26 13:45:00,45.07,45.09,45.04,45.06,57000.0,26.52,26.5318,26.5024,26.5141,57000.0
2008-12-26 13:50:00,45.06,45.08,45.05,45.07,36700.0,26.5141,26.5259,26.5082,26.52,36700.0
2008-12-26 13:55:00,45.07,45.08,45.05,45.06,41900.0,26.52,26.5259,26.5082,26.5141,41900.0
2008-12-26 14:00:00,45.07,45.08,45.04,45.05,29300.0,26.52,26.5259,26.5024,26.5082,29300.0
2008-12-26 14:05:00,45.05,45.06,45.0,45.0,35500.0,26.5082,26.5141,26.4788,26.4788,35500.0
2008-12-26 14:10:00,45.01,45.05,45.01,45.04,54700.0,26.4847,26.5082,26.4847,26.5024,54700.0
2008-12-26 14:15:00,45.04,45.08,45.04,45.05,56100.0,26.5024,26.5259,26.5024,26.5082,56100.0
2008-12-26 14:20:00,45.05,45.13,45.04,45.1,70600.0,26.5082,26.5553,26.5024,26.5377,70600.0
2008-12-26 14:25:00,45.11,45.15,45.09,45.13,104900.0,26.5435,26.5671,26.5318,26.5553,104900.0
2008-12-26 14:30:00,45.13,45.17,45.12,45.14,96200.0,26.5553,26.5788,26.5494,26.5612,96200.0
2008-12-26 14:35:00,45.14,45.19,45.13,45.17,56400.0,26.5612,26.5906,26.5553,26.5788,56400.0
2008-12-26 14:40:00,45.18,45.22,45.18,45.2,24600.0,26.5847,26.6083,26.5847,26.5965,24600.0
2008-12-26 14:45:00,45.2,45.2,45.13,45.14,57900.0,26.5965,26.5965,26.5553,26.5612,57900.0
2008-12-26 14:50:00,45.14,45.18,45.13,45.17,41500.0,26.5612,26.5847,26.5553,26.5788,41500.0
2008-12-26 14:55:00,45.17,45.28,45.16,45.25,52800.0,26.5788,26.6436,26.573,26.6259,52800.0
2008-12-26 15:00:00,45.25,45.25,45.17,45.23,84600.0,26.6259,26.6259,26.5788,26.6142,84600.0
2008-12-26 15:05:00,45.24,45.25,45.22,45.24,28600.0,26.62,26.6259,26.6083,26.62,28600.0
2008-12-26 15:10:00,45.25,45.3,45.22,45.26,78800.0,26.6259,26.6553,26.6083,26.6318,78800.0
2008-12-26 15:15:00,45.26,45.35,45.26,45.32,168200.0,26.6318,26.6848,26.6318,26.6671,168200.0
2008-12-26 15:20:00,45.32,45.35,45.31,45.34,83400.0,26.6671,26.6848,26.6612,26.6789,83400.0
2008-12-26 15:25:00,45.34,45.45,45.34,45.43,162200.0,26.6789,26.7436,26.6789,26.7318,162200.0
2008-12-26 15:30:00,45.43,45.45,45.29,45.31,145000.0,26.7318,26.7436,26.6495,26.6612,145000.0
2008-12-26 15:35:00,45.32,45.33,45.27,45.33,90200.0,26.6671,26.673,26.6377,26.673,90200.0
2008-12-26 15:40:00,45.33,45.41,45.31,45.4,160500.0,26.673,26.7201,26.6612,26.7142,160500.0
2008-12-26 15:45:00,45.39,45.4,45.32,45.39,195400.0,26.7083,26.7142,26.6671,26.7083,195400.0
2008-12-26 15:50:00,45.39,45.4,45.32,45.34,272900.0,26.7083,26.7142,26.6671,26.6789,272900.0
2008-12-26 15:55:00,45.34,45.39,45.26,45.3,364100.0,26.6789,26.7083,26.6318,26.6553,364100.0
2008-12-26 16:00:00,45.3,45.32,45.12,45.32,56800.0,26.6553,26.6671,26.5494,26.6671,56800.0
2008-12-26 16:05:00,45.32,45.32,45.32,45.32,0.0,26.6671,26.6671,26.6671,26.6671,0.0
2008-12-26 16:10:00,45.32,45.32,45.32,45.32,200.0,26.6671,26.6671,26.6671,26.6671,200.0
2008-12-29 09:30:00,46.03,46.45,46.03,46.31,319200.0,27.0849,27.332,27.0849,27.2496,319200.0
2008-12-29 09:35:00,46.31,46.31,46.25,46.31,262400.0,27.2496,27.2496,27.2143,27.2496,262400.0
2008-12-29 09:40:00,46.32,46.42,46.25,46.37,186400.0,27.2555,27.3144,27.2143,27.285,186400.0
2008-12-29 09:45:00,46.36,46.39,46.31,46.32,121000.0,27.2791,27.2967,27.2496,27.2555,121000.0
2008-12-29 09:50:00,46.31,46.32,46.03,46.04,210800.0,27.2496,27.2555,27.0849,27.0908,210800.0
2008-12-29 09:55:00,46.05,46.27,46.01,46.27,174600.0,27.0967,27.2261,27.0731,27.2261,174600.0
2008-12-29 10:00:00,46.27,46.44,46.2,46.34,242600.0,27.2261,27.3261,27.1849,27.2673,242600.0
2008-12-29 10:05:00,46.34,46.36,46.28,46.31,200800.0,27.2673,27.2791,27.232,27.2496,200800.0
2008-12-29 10:10:00,46.31,46.35,46.25,46.33,235300.0,27.2496,27.2732,27.2143,27.2614,235300.0
2008-12-29 10:15:00,46.34,46.34,46.04,46.05,171500.0,27.2673,27.2673,27.0908,27.0967,171500.0
2008-12-29 10:20:00,46.04,46.15,45.96,46.06,196700.0,27.0908,27.1555,27.0437,27.1025,196700.0
2008-12-29 10:25:00,46.06,46.06,45.92,45.95,246600.0,27.1025,27.1025,27.0202,27.0378,246600.0
2008-12-29 10:30:00,45.95,46.01,45.89,46.01,179500.0,27.0378,27.0731,27.0025,27.0731,179500.0
2008-12-29 10:35:00,46.01,46.04,45.95,45.95,115200.0,27.0731,27.0908,27.0378,27.0378,115200.0
2008-12-29 10:40:00,45.94,45.96,45.77,45.78,164900.0,27.0319,27.0437,26.9319,26.9378,164900.0
2008-12-29 10:45:00,45.78,45.82,45.76,45.77,94800.0,26.9378,26.9613,26.926,26.9319,94800.0
2008-12-29 10:50:00,45.77,45.78,45.72,45.77,162200.0,26.9319,26.9378,26.9025,26.9319,162200.0
2008-12-29 10:55:00,45.78,45.8,45.76,45.77,121500.0,26.9378,26.9496,26.926,26.9319,121500.0
2008-12-29 11:00:00,45.77,45.8,45.68,45.7,165600.0,26.9319,26.9496,26.8789,26.8907,165600.0
2008-12-29 11:05:00,45.7,45.73,45.63,45.67,204200.0,26.8907,26.9084,26.8495,26.8731,204200.0
2008-12-29 11:10:00,45.66,45.69,45.63,45.65,124000.0,26.8672,26.8848,26.8495,26.8613,124000.0
2008-12-29 11:15:00,45.64,45.72,45.61,45.63,89500.0,26.8554,26.9025,26.8378,26.8495,89500.0
2008-12-29 11:20:00,45.63,45.71,45.62,45.68,88000.0,26.8495,26.8966,26.8436,26.8789,88000.0
2008-12-29 11:25:00,45.67,45.69,45.59,45.64,330400.0,26.8731,26.8848,26.826,26.8554,330400.0
2008-12-29 11:30:00,45.64,45.66,45.58,45.61,149900.0,26.8554,26.8672,26.8201,26.8378,149900.0
2008-12-29 11:35:00,45.6,45.74,45.6,45.71,143600.0,26.8319,26.9142,26.8319,26.8966,143600.0
2008-12-29 11:40:00,45.71,45.77,45.69,45.77,119700.0,26.8966,26.9319,26.8848,26.9319,119700.0
2008-12-29 11:45:00,45.78,45.78,45.67,45.69,137900.0,26.9378,26.9378,26.8731,26.8848,137900.0
2008-12-29 11:50:00,45.69,45.78,45.67,45.78,115800.0,26.8848,26.9378,26.8731,26.9378,115800.0
2008-12-29 11:55:00,45.78,45.88,45.72,45.86,99100.0,26.9378,26.9966,26.9025,26.9849,99100.0
2008-12-29 12:00:00,45.86,45.95,45.86,45.95,148500.0,26.9849,27.0378,26.9849,27.0378,148500.0
2008-12-29 12:05:00,45.95,45.98,45.92,45.94,176400.0,27.0378,27.0555,27.0202,27.0319,176400.0
2008-12-29 12:10:00,45.94,45.97,45.89,45.89,183200.0,27.0319,27.0496,27.0025,27.0025,183200.0
2008-12-29 12:15:00,45.88,45.93,45.85,45.91,61800.0,26.9966,27.026,26.979,27.0143,61800.0
2008-12-29 12:20:00,45.91,45.92,45.87,45.87,57600.0,27.0143,27.0202,26.9907,26.9907,57600.0
2008-12-29 12:25:00,45.88,45.89,45.82,45.86,97200.0,26.9966,27.0025,26.9613,26.9849,97200.0
2008-12-29 12:30:00,45.86,45.87,45.79,45.82,148000.0,26.9849,26.9907,26.9437,26.9613,148000.0
2008-12-29 12:35:00,45.82,45.87,45.81,45.85,68100.0,26.9613,26.9907,26.9554,26.979,68100.0
2008-12-29 12:40:00,45.85,45.88,45.81,45.87,77000.0,26.979,26.9966,26.9554,26.9907,77000.0
2008-12-29 12:45:00,45.87,45.87,45.8,45.81,90100.0,26.9907,26.9907,26.9496,26.9554,90100.0
2008-12-29 12:50:00,45.82,45.86,45.78,45.84,96800.0,26.9613,26.9849,26.9378,26.9731,96800.0
2008-12-29 12:55:00,45.83,45.84,45.67,45.67,317100.0,26.9672,26.9731,26.8731,26.8731,317100.0
2008-12-29 13:00:00,45.67,45.71,45.56,45.7,190100.0,26.8731,26.8966,26.8083,26.8907,190100.0
2008-12-29 13:05:00,45.7,45.72,45.67,45.7,81600.0,26.8907,26.9025,26.8731,26.8907,81600.0
2008-12-29 13:10:00,45.69,45.72,45.64,45.68,97000.0,26.8848,26.9025,26.8554,26.8789,97000.0
2008-12-29 13:15:00,45.68,45.68,45.61,45.62,125800.0,26.8789,26.8789,26.8378,26.8436,125800.0
2008-12-29 13:20:00,45.62,45.67,45.6,45.62,93400.0,26.8436,26.8731,26.8319,26.8436,93400.0
2008-12-29 13:25:00,45.62,45.63,45.57,45.58,66300.0,26.8436,26.8495,26.8142,26.8201,66300.0
2008-12-29 13:30:00,45.58,45.67,45.57,45.67,105600.0,26.8201,26.8731,26.8142,26.8731,105600.0
2008-12-29 13:35:00,45.67,45.67,45.59,45.65,98400.0,26.8731,26.8731,26.826,26.8613,98400.0
2008-12-29 13:40:00,45.65,45.76,45.65,45.72,156500.0,26.8613,26.926,26.8613,26.9025,156500.0
2008-12-29 13:45:00,45.73,45.79,45.67,45.79,424900.0,26.9084,26.9437,26.8731,26.9437,424900.0
2008-12-29 13:50:00,45.79,45.83,45.75,45.8,174200.0,26.9437,26.9672,26.9201,26.9496,174200.0
2008-12-29 13:55:00,45.8,45.94,45.8,45.93,157700.0,26.9496,27.0319,26.9496,27.026,157700.0
2008-12-29 14:00:00,45.93,45.94,45.87,45.89,125000.0,27.026,27.0319,26.9907,27.0025,125000.0
2008-12-29 14:05:00,45.9,45.9,45.75,45.76,171200.0,27.0084,27.0084,26.9201,26.926,171200.0
2008-12-29 14:10:00,45.77,45.84,45.72,45.84,141900.0,26.9319,26.9731,26.9025,26.9731,141900.0
2008-12-29 14:15:00,45.85,45.94,45.82,45.94,100700.0,26.979,27.0319,26.9613,27.0319,100700.0
2008-12-29 14:20:00,45.94,46.0,45.93,45.97,140900.0,27.0319,27.0672,27.026,27.0496,140900.0
2008-12-29 14:25:00,45.96,46.15,45.91,46.1,315400.0,27.0437,27.1555,27.0143,27.1261,315400.0
2008-12-29 14:30:00,46.11,46.12,46.02,46.08,169600.0,27.132,27.1378,27.079,27.1143,169600.0
2008-12-29 14:35:00,46.08,46.1,45.98,46.0,173500.0,27.1143,27.1261,27.0555,27.0672,173500.0
2008-12-29 14:40:00,46.0,46.1,45.97,46.07,89200.0,27.0672,27.1261,27.0496,27.1084,89200.0
2008-12-29 14:45:00,46.07,46.1,46.02,46.02,117000.0,27.1084,27.1261,27.079,27.079,117000.0
2008-12-29 14:50:00,46.02,46.05,46.0,46.05,94600.0,27.079,27.0967,27.0672,27.0967,94600.0
2008-12-29 14:55:00,46.05,46.22,46.05,46.15,192200.0,27.0967,27.1967,27.0967,27.1555,192200.0
2008-12-29 15:00:00,46.16,46.27,46.16,46.22,206600.0,27.1614,27.2261,27.1614,27.1967,206600.0
2008-12-29 15:05:00,46.22,46.44,46.22,46.42,376400.0,27.1967,27.3261,27.1967,27.3144,376400.0
2008-12-29 15:10:00,46.42,46.46,46.36,46.44,180100.0,27.3144,27.3379,27.2791,27.3261,180100.0
2008-12-29 15:15:00,46.45,46.48,46.28,46.32,299300.0,27.332,27.3497,27.232,27.2555,299300.0
2008-12-29 15:20:00,46.33,46.47,46.33,46.4,381400.0,27.2614,27.3438,27.2614,27.3026,381400.0
2008-12-29 15:25:00,46.39,46.41,46.3,46.3,193900.0,27.2967,27.3085,27.2438,27.2438,193900.0
2008-12-29 15:30:00,46.31,46.38,46.23,46.23,144800.0,27.2496,27.2908,27.2026,27.2026,144800.0
2008-12-29 15:35:00,46.24,46.27,45.99,46.09,328900.0,27.2085,27.2261,27.0614,27.1202,328900.0
2008-12-29 15:40:00,46.09,46.35,46.09,46.31,337300.0,27.1202,27.2732,27.1202,27.2496,337300.0
2008-12-29 15:45:00,46.3,46.32,46.22,46.24,349100.0,27.2438,27.2555,27.1967,27.2085,349100.0
2008-12-29 15:50:00,46.24,46.3,46.14,46.19,382200.0,27.2085,27.2438,27.1496,27.179,382200.0
2008-12-29 15:55:00,46.19,46.35,46.13,46.27,621400.0,27.179,27.2732,27.1437,27.2261,621400.0
2008-12-29 16:00:00,46.24,46.32,46.11,46.32,87900.0,27.2085,27.2555,27.132,27.2555,87900.0
2008-12-29 16:05:00,46.35,46.36,46.35,46.36,14600.0,27.2732,27.2791,27.2732,27.2791,14600.0
2008-12-29 16:10:00,46.45,46.45,46.45,46.45,200.0,27.332,27.332,27.332,27.332,200.0
2008-12-30 09:30:00,46.27,46.54,46.15,46.26,296200.0,27.2261,27.385,27.1555,27.2202,296200.0
2008-12-30 09:35:00,46.24,46.26,45.9,45.96,275800.0,27.2085,27.2202,27.0084,27.0437,275800.0
2008-12-30 09:40:00,45.96,46.08,45.93,46.05,196900.0,27.0437,27.1143,27.026,27.0967,196900.0
2008-12-30 09:45:00,46.05,46.15,45.95,46.01,216200.0,27.0967,27.1555,27.0378,27.0731,216200.0
2008-12-30 09:50:00,46.0,46.06,45.98,46.03,68800.0,27.0672,27.1025,27.0555,27.0849,68800.0
2008-12-30 09:55:00,46.03,46.06,45.94,46.0,171000.0,27.0849,27.1025,27.0319,27.0672,171000.0
2008-12-30 10:00:00,46.0,46.13,45.86,46.13,262500.0,27.0672,27.1437,26.9849,27.1437,262500.0
2008-12-30 10:05:00,46.13,46.15,46.0,46.1,207600.0,27.1437,27.1555,27.0672,27.1261,207600.0
2008-12-30 10:10:00,46.1,46.12,46.03,46.12,129600.0,27.1261,27.1378,27.0849,27.1378,129600.0
2008-12-30 10:15:00,46.12,46.26,46.12,46.23,161500.0,27.1378,27.2202,27.1378,27.2026,161500.0
2008-12-30 10:20:00,46.23,46.4,46.23,46.37,195700.0,27.2026,27.3026,27.2026,27.285,195700.0
2008-12-30 10:25:00,46.38,46.41,46.34,46.36,128600.0,27.2908,27.3085,27.2673,27.2791,128600.0
2008-12-30 10:30:00,46.37,46.49,46.34,46.35,218600.0,27.285,27.3556,27.2673,27.2732,218600.0
2008-12-30 10:35:00,46.35,46.39,46.29,46.36,213300.0,27.2732,27.2967,27.2379,27.2791,213300.0
2008-12-30 10:40:00,46.35,46.37,46.3,46.3,105300.0,27.2732,27.285,27.2438,27.2438,105300.0
2008-12-30 10:45:00,46.31,46.35,46.24,46.33,99600.0,27.2496,27.2732,27.2085,27.2614,99600.0
2008-12-30 10:50:00,46.33,46.37,46.3,46.34,62100.0,27.2614,27.285,27.2438,27.2673,62100.0
2008-12-30 10:55:00,46.34,46.34,46.14,46.16,128300.0,27.2673,27.2673,27.1496,27.1614,128300.0
2008-12-30 11:00:00,46.16,46.18,46.12,46.14,109400.0,27.1614,27.1732,27.1378,27.1496,109400.0
2008-12-30 11:05:00,46.14,46.21,46.13,46.16,117100.0,27.1496,27.1908,27.1437,27.1614,117100.0
2008-12-30 11:10:00,46.16,46.17,46.08,46.13,132200.0,27.1614,27.1673,27.1143,27.1437,132200.0
2008-12-30 11:15:00,46.14,46.15,46.07,46.11,132400.0,27.1496,27.1555,27.1084,27.132,132400.0
2008-12-30 11:20:00,46.1,46.25,46.1,46.24,86400.0,27.1261,27.2143,27.1261,27.2085,86400.0
2008-12-30 11:25:00,46.24,46.35,46.2,46.34,171000.0,27.2085,27.2732,27.1849,27.2673,171000.0
2008-12-30 11:30:00,46.35,46.38,46.32,46.32,122800.0,27.2732,27.2908,27.2555,27.2555,122800.0
2008-12-30 11:35:00,46.32,46.35,46.27,46.34,199000.0,27.2555,27.2732,27.2261,27.2673,199000.0
2008-12-30 11:40:00,46.33,46.45,46.32,46.43,232600.0,27.2614,27.332,27.2555,27.3203,232600.0
2008-12-30 11:45:00,46.43,46.49,46.41,46.47,158600.0,27.3203,27.3556,27.3085,27.3438,158600.0
2008-12-30 11:50:00,46.47,46.5,46.44,46.46,89600.0,27.3438,27.3614,27.3261,27.3379,89600.0
2008-12-30 11:55:00,46.45,46.5,46.37,46.39,242200.0,27.332,27.3614,27.285,27.2967,242200.0
2008-12-30 12:00:00,46.4,46.5,46.38,46.47,144600.0,27.3026,27.3614,27.2908,27.3438,144600.0
2008-12-30 12:05:00,46.48,46.51,46.44,46.44,120600.0,27.3497,27.3673,27.3261,27.3261,120600.0
2008-12-30 12:10:00,46.44,46.52,46.43,46.51,118200.0,27.3261,27.3732,27.3203,27.3673,118200.0
2008-12-30 12:15:00,46.51,46.62,46.5,46.6,141800.0,27.3673,27.4321,27.3614,27.4203,141800.0
2008-12-30 12:20:00,46.6,46.6,46.54,46.55,118700.0,27.4203,27.4203,27.385,27.3909,118700.0
2008-12-30 12:25:00,46.56,46.6,46.52,46.53,93500.0,27.3967,27.4203,27.3732,27.3791,93500.0
2008-12-30 12:30:00,46.53,46.56,46.46,46.48,190000.0,27.3791,27.3967,27.3379,27.3497,190000.0
2008-12-30 12:35:00,46.48,46.51,46.41,46.42,143900.0,27.3497,27.3673,27.3085,27.3144,143900.0
2008-12-30 12:40:00,46.42,46.5,46.33,46.49,386700.0,27.3144,27.3614,27.2614,27.3556,386700.0
2008-12-30 12:45:00,46.49,46.6,46.35,46.43,468900.0,27.3556,27.4203,27.2732,27.3203,468900.0
2008-12-30 12:50:00,46.43,46.56,46.4,46.56,302100.0,27.3203,27.3967,27.3026,27.3967,302100.0
2008-12-30 12:55:00,46.57,46.57,46.45,46.52,216700.0,27.4026,27.4026,27.332,27.3732,216700.0
2008-12-30 13:00:00,46.51,46.55,46.5,46.5,147500.0,27.3673,27.3909,27.3614,27.3614,147500.0
2008-12-30 13:05:00,46.5,46.51,46.44,46.48,103700.0,27.3614,27.3673,27.3261,27.3497,103700.0
2008-12-30 13:10:00,46.48,46.53,46.4,46.41,135200.0,27.3497,27.3791,27.3026,27.3085,135200.0
2008-12-30 13:15:00,46.42,46.44,46.3,46.32,146900.0,27.3144,27.3261,27.2438,27.2555,146900.0
2008-12-30 13:20:00,46.31,46.4,46.31,46.4,165000.0,27.2496,27.3026,27.2496,27.3026,165000.0
2008-12-30 13:25:00,46.4,46.52,46.4,46.49,143100.0,27.3026,27.3732,27.3026,27.3556,143100.0
2008-12-30 13:30:00,46.49,46.49,46.41,46.44,115100.0,27.3556,27.3556,27.3085,27.3261,115100.0
2008-12-30 13:35:00,46.45,46.46,46.37,46.39,112400.0,27.332,27.3379,27.285,27.2967,112400.0
2008-12-30 13:40:00,46.39,46.42,46.33,46.41,73400.0,27.2967,27.3144,27.2614,27.3085,73400.0
2008-12-30 13:45:00,46.41,46.59,46.41,46.59,246500.0,27.3085,27.4144,27.3085,27.4144,246500.0
2008-12-30 13:50:00,46.58,46.64,46.52,46.55,158600.0,27.4085,27.4438,27.3732,27.3909,158600.0
2008-12-30 13:55:00,46.55,46.57,46.46,46.51,168500.0,27.3909,27.4026,27.3379,27.3673,168500.0
2008-12-30 14:00:00,46.51,46.55,46.43,46.52,222700.0,27.3673,27.3909,27.3203,27.3732,222700.0
2008-12-30 14:05:00,46.51,46.64,46.5,46.63,162400.0,27.3673,27.4438,27.3614,27.4379,162400.0
2008-12-30 14:10:00,46.63,46.64,46.52,46.6,154100.0,27.4379,27.4438,27.3732,27.4203,154100.0
2008-12-30 14:15:00,46.6,46.74,46.6,46.66,271700.0,27.4203,27.5027,27.4203,27.4556,271700.0
2008-12-30 14:20:00,46.67,46.71,46.65,46.67,119600.0,27.4615,27.485,27.4497,27.4615,119600.0
2008-12-30 14:25:00,46.67,46.68,46.6,46.65,147500.0,27.4615,27.4674,27.4203,27.4497,147500.0
2008-12-30 14:30:00,46.66,46.7,46.62,46.65,114900.0,27.4556,27.4791,27.4321,27.4497,114900.0
2008-12-30 14:35:00,46.66,46.73,46.66,46.67,140800.0,27.4556,27.4968,27.4556,27.4615,140800.0
2008-12-30 14:40:00,46.67,46.68,46.59,46.66,187600.0,27.4615,27.4674,27.4144,27.4556,187600.0
2008-12-30 14:45:00,46.65,46.67,46.58,46.61,112800.0,27.4497,27.4615,27.4085,27.4262,112800.0
2008-12-30 14:50:00,46.61,46.63,46.57,46.61,152400.0,27.4262,27.4379,27.4026,27.4262,152400.0
2008-12-30 14:55:00,46.61,46.65,46.56,46.6,215500.0,27.4262,27.4497,27.3967,27.4203,215500.0
2008-12-30 15:00:00,46.6,46.67,46.59,46.61,192300.0,27.4203,27.4615,27.4144,27.4262,192300.0
2008-12-30 15:05:00,46.6,46.62,46.5,46.53,178200.0,27.4203,27.4321,27.3614,27.3791,178200.0
2008-12-30 15:10:00,46.53,46.54,46.41,46.47,193800.0,27.3791,27.385,27.3085,27.3438,193800.0
2008-12-30 15:15:00,46.48,46.59,46.47,46.59,124700.0,27.3497,27.4144,27.3438,27.4144,124700.0
2008-12-30 15:20:00,46.6,46.66,46.59,46.62,153000.0,27.4203,27.4556,27.4144,27.4321,153000.0
2008-12-30 15:25:00,46.62,46.75,46.62,46.71,160800.0,27.4321,27.5085,27.4321,27.485,160800.0
2008-12-30 15:30:00,46.71,46.79,46.69,46.76,202400.0,27.485,27.5321,27.4732,27.5144,202400.0
2008-12-30 15:35:00,46.76,46.92,46.74,46.92,408600.0,27.5144,27.6086,27.5027,27.6086,408600.0
2008-12-30 15:40:00,46.92,47.09,46.92,47.06,785600.0,27.6086,27.7086,27.6086,27.691,785600.0
2008-12-30 15:45:00,47.07,47.12,47.01,47.08,391500.0,27.6968,27.7263,27.6615,27.7027,391500.0
2008-12-30 15:50:00,47.08,47.26,47.08,47.25,696400.0,27.7027,27.8086,27.7027,27.8028,696400.0
2008-12-30 15:55:00,47.25,47.35,47.25,47.27,820700.0,27.8028,27.8616,27.8028,27.8145,820700.0
2008-12-30 16:00:00,47.29,47.37,47.2,47.2,67700.0,27.8263,27.8734,27.7733,27.7733,67700.0
2008-12-30 16:05:00,47.29,47.29,46.38,46.38,32000.0,27.8263,27.8263,27.2908,27.2908,32000.0
2008-12-30 16:10:00,47.45,47.55,47.4,47.55,7200.0,27.9204,27.9793,27.891,27.9793,7200.0
2008-12-31 09:30:00,47.13,47.16,46.75,47.05,233300.0,27.7321,27.7498,27.5085,27.6851,233300.0
2008-12-31 09:35:00,47.05,47.22,47.04,47.22,236900.0,27.6851,27.7851,27.6792,27.7851,236900.0
2008-12-31 09:40:00,47.21,47.32,47.21,47.24,229300.0,27.7792,27.8439,27.7792,27.7969,229300.0
2008-12-31 09:45:00,47.24,47.26,47.11,47.19,178300.0,27.7969,27.8086,27.7204,27.7675,178300.0
2008-12-31 09:50:00,47.19,47.21,47.12,47.13,148400.0,27.7675,27.7792,27.7263,27.7321,148400.0
2008-12-31 09:55:00,47.13,47.26,47.13,47.26,252900.0,27.7321,27.8086,27.7321,27.8086,252900.0
2008-12-31 10:00:00,47.25,47.44,47.24,47.39,279400.0,27.8028,27.9146,27.7969,27.8851,279400.0
2008-12-31 10:05:00,47.39,47.51,47.37,47.5,225600.0,27.8851,27.9557,27.8734,27.9499,225600.0
2008-12-31 10:10:00,47.5,47.5,47.41,47.41,122800.0,27.9499,27.9499,27.8969,27.8969,122800.0
2008-12-31 10:15:00,47.41,47.52,47.4,47.51,96100.0,27.8969,27.9616,27.891,27.9557,96100.0
2008-12-31 10:20:00,47.52,47.63,47.52,47.61,258700.0,27.9616,28.0264,27.9616,28.0146,258700.0
2008-12-31 10:25:00,47.62,47.75,47.6,47.73,182300.0,28.0205,28.097,28.0087,28.0852,182300.0
2008-12-31 10:30:00,47.74,47.81,47.7,47.71,105400.0,28.0911,28.1323,28.0675,28.0734,105400.0
2008-12-31 10:35:00,47.7,47.73,47.48,47.6,555500.0,28.0675,28.0852,27.9381,28.0087,555500.0
2008-12-31 10:40:00,47.6,47.69,47.58,47.61,310000.0,28.0087,28.0617,27.9969,28.0146,310000.0
2008-12-31 10:45:00,47.6,47.74,47.56,47.69,366900.0,28.0087,28.0911,27.9852,28.0617,366900.0
2008-12-31 10:50:00,47.7,47.71,47.58,47.63,114000.0,28.0675,28.0734,27.9969,28.0264,114000.0
2008-12-31 10:55:00,47.61,47.71,47.58,47.59,198300.0,28.0146,28.0734,27.9969,28.0028,198300.0
2008-12-31 11:00:00,47.6,47.66,47.58,47.63,76400.0,28.0087,28.044,27.9969,28.0264,76400.0
2008-12-31 11:05:00,47.64,47.68,47.6,47.61,300200.0,28.0322,28.0558,28.0087,28.0146,300200.0
2008-12-31 11:10:00,47.61,47.65,47.6,47.63,116700.0,28.0146,28.0381,28.0087,28.0264,116700.0
2008-12-31 11:15:00,47.63,47.68,47.62,47.64,97700.0,28.0264,28.0558,28.0205,28.0322,97700.0
2008-12-31 11:20:00,47.63,47.72,47.62,47.72,187700.0,28.0264,28.0793,28.0205,28.0793,187700.0
2008-12-31 11:25:00,47.72,47.72,47.62,47.64,351500.0,28.0793,28.0793,28.0205,28.0322,351500.0
2008-12-31 11:30:00,47.64,47.7,47.62,47.63,374300.0,28.0322,28.0675,28.0205,28.0264,374300.0
2008-12-31 11:35:00,47.63,47.63,47.57,47.58,181400.0,28.0264,28.0264,27.9911,27.9969,181400.0
2008-12-31 11:40:00,47.58,47.58,47.49,47.51,437800.0,27.9969,27.9969,27.944,27.9557,437800.0
2008-12-31 11:45:00,47.51,47.51,47.4,47.41,343400.0,27.9557,27.9557,27.891,27.8969,343400.0
2008-12-31 11:50:00,47.41,47.45,47.37,47.41,266000.0,27.8969,27.9204,27.8734,27.8969,266000.0
2008-12-31 11:55:00,47.41,47.5,47.36,47.5,100100.0,27.8969,27.9499,27.8675,27.9499,100100.0
2008-12-31 12:00:00,47.5,47.5,47.41,47.45,282000.0,27.9499,27.9499,27.8969,27.9204,282000.0
2008-12-31 12:05:00,47.44,47.52,47.43,47.5,165000.0,27.9146,27.9616,27.9087,27.9499,165000.0
2008-12-31 12:10:00,47.49,47.52,47.46,47.51,112000.0,27.944,27.9616,27.9263,27.9557,112000.0
2008-12-31 12:15:00,47.51,47.53,47.46,47.5,136300.0,27.9557,27.9675,27.9263,27.9499,136300.0
2008-12-31 12:20:00,47.49,47.51,47.45,47.49,118000.0,27.944,27.9557,27.9204,27.944,118000.0
2008-12-31 12:25:00,47.49,47.56,47.49,47.56,58000.0,27.944,27.9852,27.944,27.9852,58000.0
2008-12-31 12:30:00,47.55,47.58,47.5,47.54,66600.0,27.9793,27.9969,27.9499,27.9734,66600.0
2008-12-31 12:35:00,47.54,47.61,47.53,47.59,187400.0,27.9734,28.0146,27.9675,28.0028,187400.0
2008-12-31 12:40:00,47.6,47.71,47.6,47.7,238900.0,28.0087,28.0734,28.0087,28.0675,238900.0
2008-12-31 12:45:00,47.7,47.83,47.7,47.81,180200.0,28.0675,28.144,28.0675,28.1323,180200.0
2008-12-31 12:50:00,47.81,47.83,47.77,47.81,146900.0,28.1323,28.144,28.1087,28.1323,146900.0
2008-12-31 12:55:00,47.81,47.81,47.75,47.76,74600.0,28.1323,28.1323,28.097,28.1029,74600.0
2008-12-31 13:00:00,47.76,47.8,47.76,47.8,52200.0,28.1029,28.1264,28.1029,28.1264,52200.0
2008-12-31 13:05:00,47.8,47.89,47.79,47.82,157300.0,28.1264,28.1793,28.1205,28.1382,157300.0
2008-12-31 13:10:00,47.82,47.82,47.7,47.71,221100.0,28.1382,28.1382,28.0675,28.0734,221100.0
2008-12-31 13:15:00,47.7,47.75,47.68,47.74,130000.0,28.0675,28.097,28.0558,28.0911,130000.0
2008-12-31 13:20:00,47.75,47.76,47.66,47.66,188100.0,28.097,28.1029,28.044,28.044,188100.0
2008-12-31 13:25:00,47.66,47.75,47.64,47.67,177700.0,28.044,28.097,28.0322,28.0499,177700.0
2008-12-31 13:30:00,47.66,47.71,47.64,47.68,152800.0,28.044,28.0734,28.0322,28.0558,152800.0
2008-12-31 13:35:00,47.67,47.77,47.64,47.76,297000.0,28.0499,28.1087,28.0322,28.1029,297000.0
2008-12-31 13:40:00,47.76,47.82,47.75,47.81,122500.0,28.1029,28.1382,28.097,28.1323,122500.0
2008-12-31 13:45:00,47.8,47.8,47.72,47.76,124800.0,28.1264,28.1264,28.0793,28.1029,124800.0
2008-12-31 13:50:00,47.75,47.87,47.74,47.82,241800.0,28.097,28.1676,28.0911,28.1382,241800.0
2008-12-31 13:55:00,47.81,48.1,47.81,48.1,645100.0,28.1323,28.3029,28.1323,28.3029,645100.0
2008-12-31 14:00:00,48.1,48.36,48.1,48.31,1004000.0,28.3029,28.4559,28.3029,28.4265,1004000.0
2008-12-31 14:05:00,48.3,48.4,48.15,48.18,546400.0,28.4206,28.4794,28.3323,28.35,546400.0
2008-12-31 14:10:00,48.19,48.25,48.13,48.14,301500.0,28.3559,28.3912,28.3206,28.3265,301500.0
2008-12-31 14:15:00,48.14,48.19,48.11,48.17,307800.0,28.3265,28.3559,28.3088,28.3441,307800.0
2008-12-31 14:20:00,48.18,48.3,48.18,48.25,406800.0,28.35,28.4206,28.35,28.3912,406800.0
2008-12-31 14:25:00,48.25,48.38,48.25,48.34,592200.0,28.3912,28.4677,28.3912,28.4441,592200.0
2008-12-31 14:30:00,48.34,48.41,48.19,48.25,314400.0,28.4441,28.4853,28.3559,28.3912,314400.0
2008-12-31 14:35:00,48.26,48.28,47.93,48.1,524300.0,28.3971,28.4088,28.2029,28.3029,524300.0
2008-12-31 14:40:00,48.09,48.15,48.08,48.11,160100.0,28.297,28.3323,28.2911,28.3088,160100.0
2008-12-31 14:45:00,48.1,48.15,48.0,48.07,113300.0,28.3029,28.3323,28.2441,28.2853,113300.0
2008-12-31 14:50:00,48.06,48.09,48.0,48.05,209900.0,28.2794,28.297,28.2441,28.2735,209900.0
2008-12-31 14:55:00,48.06,48.2,48.04,48.2,165800.0,28.2794,28.3618,28.2676,28.3618,165800.0
2008-12-31 15:00:00,48.19,48.32,48.19,48.27,241800.0,28.3559,28.4324,28.3559,28.4029,241800.0
2008-12-31 15:05:00,48.28,48.28,48.08,48.12,286100.0,28.4088,28.4088,28.2911,28.3147,286100.0
2008-12-31 15:10:00,48.11,48.16,48.02,48.03,406400.0,28.3088,28.3382,28.2558,28.2617,406400.0
2008-12-31 15:15:00,48.03,48.16,48.03,48.15,358100.0,28.2617,28.3382,28.2617,28.3323,358100.0
2008-12-31 15:20:00,48.16,48.23,48.1,48.19,442400.0,28.3382,28.3794,28.3029,28.3559,442400.0
2008-12-31 15:25:00,48.19,48.21,48.04,48.16,276100.0,28.3559,28.3676,28.2676,28.3382,276100.0
2008-12-31 15:30:00,48.16,48.24,48.1,48.24,416400.0,28.3382,28.3853,28.3029,28.3853,416400.0
2008-12-31 15:35:00,48.23,48.36,48.21,48.3,698100.0,28.3794,28.4559,28.3676,28.4206,698100.0
2008-12-31 15:40:00,48.3,48.31,48.06,48.06,586600.0,28.4206,28.4265,28.2794,28.2794,586600.0
2008-12-31 15:45:00,48.06,48.09,47.64,47.86,804700.0,28.2794,28.297,28.0322,28.1617,804700.0
2008-12-31 15:50:00,47.86,47.91,47.72,47.83,631600.0,28.1617,28.1911,28.0793,28.144,631600.0
2008-12-31 15:55:00,47.83,47.97,47.7,47.8,1635900.0,28.144,28.2264,28.0675,28.1264,1635900.0
2008-12-31 16:00:00,47.84,48.05,47.6,47.6,201400.0,28.1499,28.2735,28.0087,28.0087,201400.0
2008-12-31 16:05:00,47.7,47.91,47.7,47.91,70800.0,28.0675,28.1911,28.0675,28.1911,70800.0
2008-12-31 16:10:00,47.82,47.82,47.62,47.62,64400.0,28.1382,28.1382,28.0205,28.0205,64400.0
2009-01-02 09:30:00,48.2,48.28,48.08,48.18,379800.0,28.3618,28.4088,28.2911,28.35,379800.0
2009-01-02 09:35:00,48.18,48.5,48.18,48.39,457000.0,28.35,28.5383,28.35,28.4736,457000.0
2009-01-02 09:40:00,48.41,48.53,48.31,48.39,392900.0,28.4853,28.5559,28.4265,28.4736,392900.0
2009-01-02 09:45:00,48.38,48.49,48.35,48.45,381200.0,28.4677,28.5324,28.45,28.5089,381200.0
2009-01-02 09:50:00,48.44,48.49,48.1,48.17,612400.0,28.503,28.5324,28.3029,28.3441,612400.0
2009-01-02 09:55:00,48.18,48.39,48.18,48.36,390800.0,28.35,28.4736,28.35,28.4559,390800.0
2009-01-02 10:00:00,48.36,48.48,48.29,48.36,641300.0,28.4559,28.5265,28.4147,28.4559,641300.0
2009-01-02 10:05:00,48.36,48.47,48.26,48.47,336700.0,28.4559,28.5206,28.3971,28.5206,336700.0
2009-01-02 10:10:00,48.47,48.9,48.43,48.9,641700.0,28.5206,28.7736,28.4971,28.7736,641700.0
2009-01-02 10:15:00,48.9,48.92,48.76,48.86,488700.0,28.7736,28.7854,28.6913,28.7501,488700.0
2009-01-02 10:20:00,48.86,48.97,48.84,48.87,427300.0,28.7501,28.8148,28.7383,28.756,427300.0
2009-01-02 10:25:00,48.87,48.94,48.81,48.9,395300.0,28.756,28.7972,28.7207,28.7736,395300.0
2009-01-02 10:30:00,48.91,48.94,48.81,48.92,287300.0,28.7795,28.7972,28.7207,28.7854,287300.0
2009-01-02 10:35:00,48.93,49.18,48.93,49.18,427500.0,28.7913,28.9384,28.7913,28.9384,427500.0
2009-01-02 10:40:00,49.18,49.26,49.09,49.09,430300.0,28.9384,28.9855,28.8854,28.8854,430300.0
2009-01-02 10:45:00,49.08,49.16,48.99,49.16,168700.0,28.8796,28.9266,28.8266,28.9266,168700.0
2009-01-02 10:50:00,49.15,49.38,49.11,49.38,283200.0,28.9208,29.0561,28.8972,29.0561,283200.0
2009-01-02 10:55:00,49.38,49.43,49.33,49.39,366500.0,29.0561,29.0855,29.0267,29.062,366500.0
2009-01-02 11:00:00,49.4,49.48,49.39,49.42,405700.0,29.0679,29.1149,29.062,29.0796,405700.0
2009-01-02 11:05:00,49.42,49.5,49.37,49.47,403600.0,29.0796,29.1267,29.0502,29.109,403600.0
2009-01-02 11:10:00,49.47,49.49,49.34,49.41,476300.0,29.109,29.1208,29.0326,29.0737,476300.0
2009-01-02 11:15:00,49.41,49.45,49.32,49.36,388000.0,29.0737,29.0973,29.0208,29.0443,388000.0
2009-01-02 11:20:00,49.36,49.52,49.36,49.52,334600.0,29.0443,29.1385,29.0443,29.1385,334600.0
2009-01-02 11:25:00,49.52,49.56,49.48,49.51,431500.0,29.1385,29.162,29.1149,29.1326,431500.0
2009-01-02 11:30:00,49.52,49.67,49.51,49.66,317800.0,29.1385,29.2267,29.1326,29.2208,317800.0
2009-01-02 11:35:00,49.66,49.72,49.63,49.64,375500.0,29.2208,29.2562,29.2032,29.2091,375500.0
2009-01-02 11:40:00,49.65,49.66,49.47,49.51,291100.0,29.215,29.2208,29.109,29.1326,291100.0
2009-01-02 11:45:00,49.51,49.56,49.43,49.44,304200.0,29.1326,29.162,29.0855,29.0914,304200.0
2009-01-02 11:50:00,49.44,49.52,49.26,49.29,271000.0,29.0914,29.1385,28.9855,29.0031,271000.0
2009-01-02 11:55:00,49.3,49.52,49.3,49.49,285000.0,29.009,29.1385,29.009,29.1208,285000.0
2009-01-02 12:00:00,49.49,49.55,49.45,49.47,238500.0,29.1208,29.1561,29.0973,29.109,238500.0
2009-01-02 12:05:00,49.48,49.52,49.44,49.48,173200.0,29.1149,29.1385,29.0914,29.1149,173200.0
2009-01-02 12:10:00,49.49,49.64,49.49,49.57,336500.0,29.1208,29.2091,29.1208,29.1679,336500.0
2009-01-02 12:15:00,49.57,49.64,49.52,49.58,174500.0,29.1679,29.2091,29.1385,29.1738,174500.0
2009-01-02 12:20:00,49.58,49.63,49.53,49.57,310400.0,29.1738,29.2032,29.1444,29.1679,310400.0
2009-01-02 12:25:00,49.57,49.68,49.57,49.64,195100.0,29.1679,29.2326,29.1679,29.2091,195100.0
2009-01-02 12:30:00,49.65,49.7,49.61,49.64,236400.0,29.215,29.2444,29.1914,29.2091,236400.0
2009-01-02 12:35:00,49.64,49.73,49.57,49.72,323000.0,29.2091,29.262,29.1679,29.2562,323000.0
2009-01-02 12:40:00,49.72,49.79,49.64,49.7,393000.0,29.2562,29.2973,29.2091,29.2444,393000.0
2009-01-02 12:45:00,49.7,49.72,49.63,49.67,336200.0,29.2444,29.2562,29.2032,29.2267,336200.0
2009-01-02 12:50:00,49.66,49.66,49.53,49.56,378200.0,29.2208,29.2208,29.1444,29.162,378200.0
2009-01-02 12:55:00,49.56,49.62,49.55,49.57,306700.0,29.162,29.1973,29.1561,29.1679,306700.0
2009-01-02 13:00:00,49.56,49.59,49.53,49.59,147000.0,29.162,29.1797,29.1444,29.1797,147000.0
2009-01-02 13:05:00,49.59,49.68,49.54,49.66,180900.0,29.1797,29.2326,29.1502,29.2208,180900.0
2009-01-02 13:10:00,49.67,49.81,49.65,49.72,214300.0,29.2267,29.3091,29.215,29.2562,214300.0
2009-01-02 13:15:00,49.71,49.74,49.67,49.72,142200.0,29.2503,29.2679,29.2267,29.2562,142200.0
2009-01-02 13:20:00,49.72,49.79,49.67,49.77,182300.0,29.2562,29.2973,29.2267,29.2856,182300.0
2009-01-02 13:25:00,49.76,49.9,49.72,49.84,364400.0,29.2797,29.3621,29.2562,29.3268,364400.0
2009-01-02 13:30:00,49.83,49.88,49.79,49.83,216500.0,29.3209,29.3503,29.2973,29.3209,216500.0
2009-01-02 13:35:00,49.82,49.9,49.8,49.81,209600.0,29.315,29.3621,29.3032,29.3091,209600.0
2009-01-02 13:40:00,49.81,49.9,49.8,49.85,230900.0,29.3091,29.3621,29.3032,29.3326,230900.0
2009-01-02 13:45:00,49.86,49.92,49.83,49.88,249300.0,29.3385,29.3738,29.3209,29.3503,249300.0
2009-01-02 13:50:00,49.89,49.91,49.74,49.74,146600.0,29.3562,29.368,29.2679,29.2679,146600.0
2009-01-02 13:55:00,49.75,49.76,49.56,49.6,199400.0,29.2738,29.2797,29.162,29.1855,199400.0
2009-01-02 14:00:00,49.59,49.63,49.41,49.48,376500.0,29.1797,29.2032,29.0737,29.1149,376500.0
2009-01-02 14:05:00,49.48,49.62,49.48,49.57,325700.0,29.1149,29.1973,29.1149,29.1679,325700.0
2009-01-02 14:10:00,49.58,49.69,49.53,49.63,354100.0,29.1738,29.2385,29.1444,29.2032,354100.0
2009-01-02 14:15:00,49.63,49.72,49.61,49.67,270900.0,29.2032,29.2562,29.1914,29.2267,270900.0
2009-01-02 14:20:00,49.68,49.87,49.64,49.84,427700.0,29.2326,29.3444,29.2091,29.3268,427700.0
2009-01-02 14:25:00,49.85,49.96,49.78,49.96,568500.0,29.3326,29.3974,29.2915,29.3974,568500.0
2009-01-02 14:30:00,49.98,50.13,49.96,50.01,503800.0,29.4091,29.4974,29.3974,29.4268,503800.0
2009-01-02 14:35:00,50.01,50.08,49.99,50.02,260600.0,29.4268,29.468,29.415,29.4327,260600.0
2009-01-02 14:40:00,50.03,50.14,49.94,49.98,371300.0,29.4386,29.5033,29.3856,29.4091,371300.0
2009-01-02 14:45:00,49.97,50.05,49.94,50.02,735900.0,29.4033,29.4503,29.3856,29.4327,735900.0
2009-01-02 14:50:00,50.01,50.18,49.96,50.12,342000.0,29.4268,29.5268,29.3974,29.4915,342000.0
2009-01-02 14:55:00,50.12,50.19,50.11,50.18,239800.0,29.4915,29.5327,29.4856,29.5268,239800.0
2009-01-02 15:00:00,50.18,50.41,50.18,50.36,790500.0,29.5268,29.6622,29.5268,29.6327,790500.0
2009-01-02 15:05:00,50.35,50.4,50.26,50.34,431300.0,29.6269,29.6563,29.5739,29.621,431300.0
2009-01-02 15:10:00,50.35,50.42,50.31,50.41,568700.0,29.6269,29.668,29.6033,29.6622,568700.0
2009-01-02 15:15:00,50.41,50.51,50.4,50.5,933000.0,29.6622,29.721,29.6563,29.7151,933000.0
2009-01-02 15:20:00,50.49,50.49,50.33,50.42,429100.0,29.7092,29.7092,29.6151,29.668,429100.0
2009-01-02 15:25:00,50.42,50.5,50.34,50.49,477900.0,29.668,29.7151,29.621,29.7092,477900.0
2009-01-02 15:30:00,50.49,50.57,50.32,50.33,620300.0,29.7092,29.7563,29.6092,29.6151,620300.0
2009-01-02 15:35:00,50.32,50.48,50.29,50.48,486700.0,29.6092,29.7033,29.5915,29.7033,486700.0
2009-01-02 15:40:00,50.47,50.65,50.45,50.56,886000.0,29.6975,29.8034,29.6857,29.7504,886000.0
2009-01-02 15:45:00,50.54,50.67,50.38,50.44,798900.0,29.7387,29.8151,29.6445,29.6798,798900.0
2009-01-02 15:50:00,50.45,50.49,50.29,50.39,1331700.0,29.6857,29.7092,29.5915,29.6504,1331700.0
2009-01-02 15:55:00,50.39,50.41,50.07,50.18,2236700.0,29.6504,29.6622,29.4621,29.5268,2236700.0
2009-01-02 16:00:00,50.17,50.24,49.99,50.0,708700.0,29.5209,29.5621,29.415,29.4209,708700.0
2009-01-02 16:05:00,50.0,50.0,49.97,50.0,12000.0,29.4209,29.4209,29.4033,29.4209,12000.0
2009-01-02 16:10:00,49.9,50.0,49.83,50.0,5800.0,29.3621,29.4209,29.3209,29.4209,5800.0
2009-01-05 09:30:00,49.99,50.22,49.92,50.2,566400.0,29.415,29.5504,29.3738,29.5386,566400.0
2009-01-05 09:35:00,50.19,50.56,50.17,50.33,641300.0,29.5327,29.7504,29.5209,29.6151,641300.0
2009-01-05 09:40:00,50.33,50.68,50.33,50.54,912300.0,29.6151,29.821,29.6151,29.7387,912300.0
2009-01-05 09:45:00,50.54,50.69,50.43,50.6,688700.0,29.7387,29.8269,29.6739,29.774,688700.0
2009-01-05 09:50:00,50.6,50.87,50.54,50.71,580400.0,29.774,29.9328,29.7387,29.8387,580400.0
2009-01-05 09:55:00,50.71,50.71,50.62,50.69,402800.0,29.8387,29.8387,29.7857,29.8269,402800.0
2009-01-05 10:00:00,50.69,50.82,50.62,50.76,465100.0,29.8269,29.9034,29.7857,29.8681,465100.0
2009-01-05 10:05:00,50.75,50.97,50.6,50.96,524300.0,29.8622,29.9917,29.774,29.9858,524300.0
2009-01-05 10:10:00,50.96,51.09,50.87,51.06,676100.0,29.9858,30.0623,29.9328,30.0446,676100.0
2009-01-05 10:15:00,51.07,51.17,50.93,50.95,774800.0,30.0505,30.1094,29.9681,29.9799,774800.0
2009-01-05 10:20:00,50.95,51.16,50.93,51.07,704800.0,29.9799,30.1035,29.9681,30.0505,704800.0
2009-01-05 10:25:00,51.09,51.34,51.06,51.32,547400.0,30.0623,30.2094,30.0446,30.1976,547400.0
2009-01-05 10:30:00,51.32,51.38,51.24,51.33,724200.0,30.1976,30.2329,30.1505,30.2035,724200.0
2009-01-05 10:35:00,51.34,51.61,51.32,51.61,761300.0,30.2094,30.3683,30.1976,30.3683,761300.0
2009-01-05 10:40:00,51.61,51.83,51.59,51.76,911300.0,30.3683,30.4977,30.3565,30.4565,911300.0
2009-01-05 10:45:00,51.76,51.89,51.72,51.75,570200.0,30.4565,30.533,30.433,30.4506,570200.0
2009-01-05 10:50:00,51.74,51.79,51.63,51.66,741400.0,30.4448,30.4742,30.38,30.3977,741400.0
2009-01-05 10:55:00,51.67,51.69,51.52,51.56,374500.0,30.4036,30.4153,30.3153,30.3388,374500.0
2009-01-05 11:00:00,51.56,51.59,51.4,51.4,462300.0,30.3388,30.3565,30.2447,30.2447,462300.0
2009-01-05 11:05:00,51.39,51.42,51.27,51.4,467100.0,30.2388,30.2565,30.1682,30.2447,467100.0
2009-01-05 11:10:00,51.4,51.54,51.36,51.48,566100.0,30.2447,30.3271,30.2212,30.2918,566100.0
2009-01-05 11:15:00,51.5,51.55,51.4,51.48,386200.0,30.3035,30.333,30.2447,30.2918,386200.0
2009-01-05 11:20:00,51.47,51.48,51.18,51.2,564300.0,30.2859,30.2918,30.1152,30.127,564300.0
2009-01-05 11:25:00,51.19,51.21,51.07,51.18,531000.0,30.1211,30.1329,30.0505,30.1152,531000.0
2009-01-05 11:30:00,51.18,51.31,51.12,51.27,673600.0,30.1152,30.1917,30.0799,30.1682,673600.0
2009-01-05 11:35:00,51.28,51.36,51.23,51.36,571000.0,30.1741,30.2212,30.1447,30.2212,571000.0
2009-01-05 11:40:00,51.36,51.48,51.35,51.45,651600.0,30.2212,30.2918,30.2153,30.2741,651600.0
2009-01-05 11:45:00,51.44,51.6,51.43,51.56,787800.0,30.2682,30.3624,30.2623,30.3388,787800.0
2009-01-05 11:50:00,51.56,51.58,51.3,51.33,409000.0,30.3388,30.3506,30.1859,30.2035,409000.0
2009-01-05 11:55:00,51.34,51.34,51.16,51.23,426100.0,30.2094,30.2094,30.1035,30.1447,426100.0
2009-01-05 12:00:00,51.22,51.35,51.18,51.35,261000.0,30.1388,30.2153,30.1152,30.2153,261000.0
2009-01-05 12:05:00,51.34,51.37,51.25,51.36,244100.0,30.2094,30.227,30.1564,30.2212,244100.0
2009-01-05 12:10:00,51.36,51.44,51.36,51.4,388300.0,30.2212,30.2682,30.2212,30.2447,388300.0
2009-01-05 12:15:00,51.4,51.65,51.4,51.63,359300.0,30.2447,30.3918,30.2447,30.38,359300.0
2009-01-05 12:20:00,51.64,51.71,51.61,51.61,363400.0,30.3859,30.4271,30.3683,30.3683,363400.0
2009-01-05 12:25:00,51.62,51.64,51.5,51.61,436000.0,30.3741,30.3859,30.3035,30.3683,436000.0
2009-01-05 12:30:00,51.61,51.65,51.47,51.57,359800.0,30.3683,30.3918,30.2859,30.3447,359800.0
2009-01-05 12:35:00,51.57,51.58,51.4,51.49,366900.0,30.3447,30.3506,30.2447,30.2977,366900.0
2009-01-05 12:40:00,51.51,51.51,51.37,51.41,250400.0,30.3094,30.3094,30.227,30.2506,250400.0
2009-01-05 12:45:00,51.41,51.57,51.41,51.45,393200.0,30.2506,30.3447,30.2506,30.2741,393200.0
2009-01-05 12:50:00,51.45,51.5,51.39,51.45,337300.0,30.2741,30.3035,30.2388,30.2741,337300.0
2009-01-05 12:55:00,51.45,51.57,51.36,51.55,412800.0,30.2741,30.3447,30.2212,30.333,412800.0
2009-01-05 13:00:00,51.56,51.68,51.56,51.65,369300.0,30.3388,30.4095,30.3388,30.3918,369300.0
2009-01-05 13:05:00,51.65,51.71,51.62,51.63,362200.0,30.3918,30.4271,30.3741,30.38,362200.0
2009-01-05 13:10:00,51.63,51.73,51.6,51.68,335700.0,30.38,30.4389,30.3624,30.4095,335700.0
2009-01-05 13:15:00,51.68,51.68,51.49,51.52,388800.0,30.4095,30.4095,30.2977,30.3153,388800.0
2009-01-05 13:20:00,51.51,51.77,51.5,51.76,477800.0,30.3094,30.4624,30.3035,30.4565,477800.0
2009-01-05 13:25:00,51.77,51.8,51.65,51.74,384100.0,30.4624,30.4801,30.3918,30.4448,384100.0
2009-01-05 13:30:00,51.74,51.85,51.73,51.82,393000.0,30.4448,30.5095,30.4389,30.4918,393000.0
2009-01-05 13:35:00,51.82,51.82,51.52,51.56,554400.0,30.4918,30.4918,30.3153,30.3388,554400.0
2009-01-05 13:40:00,51.56,51.76,51.53,51.75,416500.0,30.3388,30.4565,30.3212,30.4506,416500.0
2009-01-05 13:45:00,51.76,51.83,51.67,51.74,528000.0,30.4565,30.4977,30.4036,30.4448,528000.0
2009-01-05 13:50:00,51.75,52.01,51.72,51.97,794800.0,30.4506,30.6036,30.433,30.5801,794800.0
2009-01-05 13:55:00,51.97,52.09,51.96,52.03,610900.0,30.5801,30.6507,30.5742,30.6154,610900.0
2009-01-05 14:00:00,52.04,52.13,52.03,52.12,598600.0,30.6213,30.6742,30.6154,30.6684,598600.0
2009-01-05 14:05:00,52.12,52.19,52.02,52.02,666800.0,30.6684,30.7095,30.6095,30.6095,666800.0
2009-01-05 14:10:00,52.02,52.1,51.99,52.01,690700.0,30.6095,30.6566,30.5919,30.6036,690700.0
2009-01-05 14:15:00,52.0,52.04,51.9,51.95,497800.0,30.5977,30.6213,30.5389,30.5683,497800.0
2009-01-05 14:20:00,51.96,51.98,51.72,51.84,659500.0,30.5742,30.586,30.433,30.5036,659500.0
2009-01-05 14:25:00,51.83,51.88,51.54,51.55,731800.0,30.4977,30.5271,30.3271,30.333,731800.0
2009-01-05 14:30:00,51.55,51.58,51.4,51.47,614200.0,30.333,30.3506,30.2447,30.2859,614200.0
2009-01-05 14:35:00,51.47,51.67,51.44,51.56,674700.0,30.2859,30.4036,30.2682,30.3388,674700.0
2009-01-05 14:40:00,51.56,51.68,51.49,51.49,306500.0,30.3388,30.4095,30.2977,30.2977,306500.0
2009-01-05 14:45:00,51.5,51.53,51.22,51.37,593000.0,30.3035,30.3212,30.1388,30.227,593000.0
2009-01-05 14:50:00,51.36,51.38,51.07,51.08,701300.0,30.2212,30.2329,30.0505,30.0564,701300.0
2009-01-05 14:55:00,51.07,51.3,51.06,51.26,369400.0,30.0505,30.1859,30.0446,30.1623,369400.0
2009-01-05 15:00:00,51.25,51.37,51.24,51.33,460200.0,30.1564,30.227,30.1505,30.2035,460200.0
2009-01-05 15:05:00,51.33,51.49,51.28,51.29,474700.0,30.2035,30.2977,30.1741,30.18,474700.0
2009-01-05 15:10:00,51.29,51.4,51.05,51.07,553300.0,30.18,30.2447,30.0387,30.0505,553300.0
2009-01-05 15:15:00,51.07,51.07,50.86,51.0,548100.0,30.0505,30.0505,29.9269,30.0093,548100.0
2009-01-05 15:20:00,51.0,51.04,50.61,50.72,945600.0,30.0093,30.0329,29.7798,29.8446,945600.0
2009-01-05 15:25:00,50.72,50.87,50.66,50.81,701100.0,29.8446,29.9328,29.8093,29.8975,701100.0
2009-01-05 15:30:00,50.81,50.92,50.68,50.9,877900.0,29.8975,29.9623,29.821,29.9505,877900.0
2009-01-05 15:35:00,50.91,51.15,50.78,51.1,852600.0,29.9564,30.0976,29.8799,30.0682,852600.0
2009-01-05 15:40:00,51.1,51.32,51.1,51.26,1181600.0,30.0682,30.1976,30.0682,30.1623,1181600.0
2009-01-05 15:45:00,51.26,51.31,51.05,51.11,885500.0,30.1623,30.1917,30.0387,30.0741,885500.0
2009-01-05 15:50:00,51.11,51.31,51.11,51.29,776100.0,30.0741,30.1917,30.0741,30.18,776100.0
2009-01-05 15:55:00,51.28,51.34,51.17,51.28,1073700.0,30.1741,30.2094,30.1094,30.1741,1073700.0
2009-01-05 16:00:00,51.28,51.33,51.09,51.25,1239000.0,30.1741,30.2035,30.0623,30.1564,1239000.0
2009-01-05 16:05:00,51.24,51.28,51.23,51.24,8300.0,30.1505,30.1741,30.1447,30.1505,8300.0
2009-01-05 16:10:00,51.3,51.3,51.3,51.3,100.0,30.1859,30.1859,30.1859,30.1859,100.0
2009-01-06 09:30:00,52.11,52.61,52.05,52.44,952500.0,30.6625,30.9567,30.6272,30.8566,952500.0
2009-01-06 09:35:00,52.45,52.61,52.37,52.6,818800.0,30.8625,30.9567,30.8155,30.9508,818800.0
2009-01-06 09:40:00,52.61,52.75,52.51,52.67,841300.0,30.9567,31.0391,30.8978,30.992,841300.0
2009-01-06 09:45:00,52.67,53.06,52.67,53.06,905600.0,30.992,31.2215,30.992,31.2215,905600.0
2009-01-06 09:50:00,53.06,53.19,52.99,53.15,824500.0,31.2215,31.298,31.1803,31.2744,824500.0
2009-01-06 09:55:00,53.15,53.19,52.91,52.96,670900.0,31.2744,31.298,31.1332,31.1626,670900.0
2009-01-06 10:00:00,52.96,53.1,52.69,52.69,930200.0,31.1626,31.245,31.0038,31.0038,930200.0
2009-01-06 10:05:00,52.69,52.74,52.22,52.23,1009100.0,31.0038,31.0332,30.7272,30.7331,1009100.0
2009-01-06 10:10:00,52.23,52.41,52.18,52.33,1335400.0,30.7331,30.839,30.7037,30.7919,1335400.0
2009-01-06 10:15:00,52.33,52.33,52.14,52.15,937900.0,30.7919,30.7919,30.6801,30.686,937900.0
2009-01-06 10:20:00,52.16,52.33,52.03,52.26,912000.0,30.6919,30.7919,30.6154,30.7507,912000.0
2009-01-06 10:25:00,52.27,52.31,51.82,52.01,1014200.0,30.7566,30.7802,30.4918,30.6036,1014200.0
2009-01-06 10:30:00,52.01,52.25,51.99,52.12,669500.0,30.6036,30.7448,30.5919,30.6684,669500.0
2009-01-06 10:35:00,52.12,52.25,52.11,52.2,604500.0,30.6684,30.7448,30.6625,30.7154,604500.0
2009-01-06 10:40:00,52.21,52.39,52.21,52.31,559200.0,30.7213,30.8272,30.7213,30.7802,559200.0
2009-01-06 10:45:00,52.32,52.33,52.18,52.21,355100.0,30.786,30.7919,30.7037,30.7213,355100.0
2009-01-06 10:50:00,52.21,52.3,51.85,51.85,594500.0,30.7213,30.7743,30.5095,30.5095,594500.0
2009-01-06 10:55:00,51.84,52.07,51.81,51.88,719600.0,30.5036,30.6389,30.4859,30.5271,719600.0
2009-01-06 11:00:00,51.89,51.96,51.78,51.82,528200.0,30.533,30.5742,30.4683,30.4918,528200.0
2009-01-06 11:05:00,51.82,51.82,51.57,51.59,544500.0,30.4918,30.4918,30.3447,30.3565,544500.0
2009-01-06 11:10:00,51.59,51.79,51.58,51.75,439300.0,30.3565,30.4742,30.3506,30.4506,439300.0
2009-01-06 11:15:00,51.76,51.95,51.75,51.92,403800.0,30.4565,30.5683,30.4506,30.5507,403800.0
2009-01-06 11:20:00,51.94,51.97,51.77,51.8,432300.0,30.5624,30.5801,30.4624,30.4801,432300.0
2009-01-06 11:25:00,51.79,52.05,51.79,51.95,577100.0,30.4742,30.6272,30.4742,30.5683,577100.0
2009-01-06 11:30:00,51.96,52.28,51.95,52.26,750300.0,30.5742,30.7625,30.5683,30.7507,750300.0
2009-01-06 11:35:00,52.27,52.3,52.18,52.21,557200.0,30.7566,30.7743,30.7037,30.7213,557200.0
2009-01-06 11:40:00,52.22,52.38,52.22,52.28,488300.0,30.7272,30.8213,30.7272,30.7625,488300.0
2009-01-06 11:45:00,52.29,52.56,52.15,52.23,395600.0,30.7684,30.9273,30.686,30.7331,395600.0
2009-01-06 11:50:00,52.24,52.27,52.09,52.1,334800.0,30.739,30.7566,30.6507,30.6566,334800.0
2009-01-06 11:55:00,52.1,52.13,51.98,52.13,373300.0,30.6566,30.6742,30.586,30.6742,373300.0
2009-01-06 12:00:00,52.12,52.24,52.09,52.24,282500.0,30.6684,30.739,30.6507,30.739,282500.0
2009-01-06 12:05:00,52.24,52.39,52.23,52.35,465600.0,30.739,30.8272,30.7331,30.8037,465600.0
2009-01-06 12:10:00,52.34,52.41,52.29,52.36,314700.0,30.7978,30.839,30.7684,30.8096,314700.0
2009-01-06 12:15:00,52.35,52.43,52.23,52.24,271900.0,30.8037,30.8508,30.7331,30.739,271900.0
2009-01-06 12:20:00,52.23,52.32,52.2,52.22,313300.0,30.7331,30.786,30.7154,30.7272,313300.0
2009-01-06 12:25:00,52.22,52.34,52.22,52.31,299700.0,30.7272,30.7978,30.7272,30.7802,299700.0
2009-01-06 12:30:00,52.31,52.48,52.3,52.47,257200.0,30.7802,30.8802,30.7743,30.8743,257200.0
2009-01-06 12:35:00,52.48,52.65,52.48,52.64,472800.0,30.8802,30.9802,30.8802,30.9743,472800.0
2009-01-06 12:40:00,52.65,52.72,52.6,52.69,581800.0,30.9802,31.0214,30.9508,31.0038,581800.0
2009-01-06 12:45:00,52.69,52.75,52.56,52.75,677400.0,31.0038,31.0391,30.9273,31.0391,677400.0
2009-01-06 12:50:00,52.74,52.76,52.71,52.71,472300.0,31.0332,31.0449,31.0155,31.0155,472300.0
2009-01-06 12:55:00,52.7,52.72,52.65,52.7,307300.0,31.0096,31.0214,30.9802,31.0096,307300.0
2009-01-06 13:00:00,52.69,52.72,52.49,52.51,658100.0,31.0038,31.0214,30.8861,30.8978,658100.0
2009-01-06 13:05:00,52.5,52.5,52.42,52.49,469000.0,30.892,30.892,30.8449,30.8861,469000.0
2009-01-06 13:10:00,52.47,52.5,52.34,52.34,353100.0,30.8743,30.892,30.7978,30.7978,353100.0
2009-01-06 13:15:00,52.34,52.38,52.21,52.24,473800.0,30.7978,30.8213,30.7213,30.739,473800.0
2009-01-06 13:20:00,52.23,52.35,52.15,52.33,461300.0,30.7331,30.8037,30.686,30.7919,461300.0
2009-01-06 13:25:00,52.32,52.44,52.26,52.37,362700.0,30.786,30.8566,30.7507,30.8155,362700.0
2009-01-06 13:30:00,52.36,52.36,52.17,52.32,496500.0,30.8096,30.8096,30.6978,30.786,496500.0
2009-01-06 13:35:00,52.32,52.42,52.19,52.3,584500.0,30.786,30.8449,30.7095,30.7743,584500.0
2009-01-06 13:40:00,52.3,52.38,52.23,52.35,310000.0,30.7743,30.8213,30.7331,30.8037,310000.0
2009-01-06 13:45:00,52.34,52.48,52.29,52.44,308300.0,30.7978,30.8802,30.7684,30.8566,308300.0
2009-01-06 13:50:00,52.44,52.51,52.23,52.29,257000.0,30.8566,30.8978,30.7331,30.7684,257000.0
2009-01-06 13:55:00,52.29,52.31,52.08,52.09,410400.0,30.7684,30.7802,30.6448,30.6507,410400.0
2009-01-06 14:00:00,52.09,52.09,51.91,52.02,698400.0,30.6507,30.6507,30.5448,30.6095,698400.0
2009-01-06 14:05:00,52.01,52.33,51.97,52.33,854600.0,30.6036,30.7919,30.5801,30.7919,854600.0
2009-01-06 14:10:00,52.34,52.5,52.27,52.36,692400.0,30.7978,30.892,30.7566,30.8096,692400.0
2009-01-06 14:15:00,52.36,52.58,52.33,52.47,586800.0,30.8096,30.939,30.7919,30.8743,586800.0
2009-01-06 14:20:00,52.47,52.55,52.22,52.22,466800.0,30.8743,30.9214,30.7272,30.7272,466800.0
2009-01-06 14:25:00,52.21,52.33,52.17,52.33,487300.0,30.7213,30.7919,30.6978,30.7919,487300.0
2009-01-06 14:30:00,52.31,52.58,52.3,52.39,579200.0,30.7802,30.939,30.7743,30.8272,579200.0
2009-01-06 14:35:00,52.39,52.5,52.37,52.42,500100.0,30.8272,30.892,30.8155,30.8449,500100.0
2009-01-06 14:40:00,52.41,52.53,52.41,52.5,412400.0,30.839,30.9096,30.839,30.892,412400.0
2009-01-06 14:45:00,52.51,52.64,52.5,52.62,360700.0,30.8978,30.9743,30.892,30.9626,360700.0
2009-01-06 14:50:00,52.61,52.62,52.5,52.6,372500.0,30.9567,30.9626,30.892,30.9508,372500.0
2009-01-06 14:55:00,52.6,52.72,52.6,52.7,473000.0,30.9508,31.0214,30.9508,31.0096,473000.0
2009-01-06 15:00:00,52.72,52.77,52.5,52.58,714400.0,31.0214,31.0508,30.892,30.939,714400.0
2009-01-06 15:05:00,52.59,52.61,52.28,52.34,619700.0,30.9449,30.9567,30.7625,30.7978,619700.0
2009-01-06 15:10:00,52.34,52.39,52.2,52.3,709200.0,30.7978,30.8272,30.7154,30.7743,709200.0
2009-01-06 15:15:00,52.3,52.37,52.04,52.04,725400.0,30.7743,30.8155,30.6213,30.6213,725400.0
2009-01-06 15:20:00,52.04,52.07,51.88,51.93,875900.0,30.6213,30.6389,30.5271,30.5566,875900.0
2009-01-06 15:25:00,51.92,52.09,51.84,52.0,801800.0,30.5507,30.6507,30.5036,30.5977,801800.0
2009-01-06 15:30:00,51.99,52.13,51.91,51.91,946900.0,30.5919,30.6742,30.5448,30.5448,946900.0
2009-01-06 15:35:00,51.92,51.98,51.59,51.7,839700.0,30.5507,30.586,30.3565,30.4212,839700.0
2009-01-06 15:40:00,51.69,51.9,51.69,51.88,1072700.0,30.4153,30.5389,30.4153,30.5271,1072700.0
2009-01-06 15:45:00,51.87,52.02,51.82,51.96,924000.0,30.5213,30.6095,30.4918,30.5742,924000.0
2009-01-06 15:50:00,51.97,52.01,51.76,51.84,989700.0,30.5801,30.6036,30.4565,30.5036,989700.0
2009-01-06 15:55:00,51.84,51.89,51.74,51.85,874300.0,30.5036,30.533,30.4448,30.5095,874300.0
2009-01-06 16:00:00,51.95,52.03,51.72,51.99,163400.0,30.5683,30.6154,30.433,30.5919,163400.0
2009-01-06 16:05:00,51.99,51.99,51.89,51.89,6400.0,30.5919,30.5919,30.533,30.533,6400.0
2009-01-06 16:10:00,51.89,51.89,51.89,51.89,0.0,30.533,30.533,30.533,30.533,0.0
2009-01-07 09:30:00,51.1,51.1,50.5,50.69,689800.0,30.0682,30.0682,29.7151,29.8269,689800.0
2009-01-07 09:35:00,50.69,50.93,50.51,50.64,822600.0,29.8269,29.9681,29.721,29.7975,822600.0
2009-01-07 09:40:00,50.64,50.85,50.55,50.84,638800.0,29.7975,29.9211,29.7445,29.9152,638800.0
2009-01-07 09:45:00,50.84,50.94,50.61,50.82,684700.0,29.9152,29.974,29.7798,29.9034,684700.0
2009-01-07 09:50:00,50.83,51.08,50.81,50.91,764100.0,29.9093,30.0564,29.8975,29.9564,764100.0
2009-01-07 09:55:00,50.91,50.97,50.77,50.81,503300.0,29.9564,29.9917,29.874,29.8975,503300.0
2009-01-07 10:00:00,50.81,50.9,50.65,50.69,438400.0,29.8975,29.9505,29.8034,29.8269,438400.0
2009-01-07 10:05:00,50.69,50.71,50.54,50.64,373800.0,29.8269,29.8387,29.7387,29.7975,373800.0
2009-01-07 10:10:00,50.63,50.75,50.45,50.46,413600.0,29.7916,29.8622,29.6857,29.6916,413600.0
2009-01-07 10:15:00,50.47,50.48,50.22,50.28,628100.0,29.6975,29.7033,29.5504,29.5857,628100.0
2009-01-07 10:20:00,50.28,50.39,50.19,50.22,468300.0,29.5857,29.6504,29.5327,29.5504,468300.0
2009-01-07 10:25:00,50.23,50.26,50.09,50.17,585100.0,29.5562,29.5739,29.4739,29.5209,585100.0
2009-01-07 10:30:00,50.17,50.18,49.34,49.45,2357200.0,29.5209,29.5268,29.0326,29.0973,2357200.0
2009-01-07 10:35:00,49.44,49.54,49.23,49.5,1161700.0,29.0914,29.1502,28.9678,29.1267,1161700.0
2009-01-07 10:40:00,49.5,49.74,49.5,49.59,611000.0,29.1267,29.2679,29.1267,29.1797,611000.0
2009-01-07 10:45:00,49.6,49.71,49.53,49.63,471700.0,29.1855,29.2503,29.1444,29.2032,471700.0
2009-01-07 10:50:00,49.61,49.61,49.39,49.51,628500.0,29.1914,29.1914,29.062,29.1326,628500.0
2009-01-07 10:55:00,49.51,49.76,49.42,49.69,552700.0,29.1326,29.2797,29.0796,29.2385,552700.0
2009-01-07 11:00:00,49.68,49.8,49.51,49.72,894100.0,29.2326,29.3032,29.1326,29.2562,894100.0
2009-01-07 11:05:00,49.72,49.91,49.7,49.84,556300.0,29.2562,29.368,29.2444,29.3268,556300.0
2009-01-07 11:10:00,49.84,50.03,49.78,49.96,795600.0,29.3268,29.4386,29.2915,29.3974,795600.0
2009-01-07 11:15:00,49.97,50.23,49.96,50.01,759400.0,29.4033,29.5562,29.3974,29.4268,759400.0
2009-01-07 11:20:00,50.01,50.11,49.99,50.07,522100.0,29.4268,29.4856,29.415,29.4621,522100.0
2009-01-07 11:25:00,50.09,50.17,49.87,49.93,419300.0,29.4739,29.5209,29.3444,29.3797,419300.0
2009-01-07 11:30:00,49.93,50.15,49.92,50.09,276900.0,29.3797,29.5092,29.3738,29.4739,276900.0
2009-01-07 11:35:00,50.09,50.23,49.98,50.22,309500.0,29.4739,29.5562,29.4091,29.5504,309500.0
2009-01-07 11:40:00,50.22,50.47,50.17,50.42,370800.0,29.5504,29.6975,29.5209,29.668,370800.0
2009-01-07 11:45:00,50.42,50.56,50.42,50.47,410000.0,29.668,29.7504,29.668,29.6975,410000.0
2009-01-07 11:50:00,50.48,50.54,50.35,50.5,474800.0,29.7033,29.7387,29.6269,29.7151,474800.0
2009-01-07 11:55:00,50.5,50.51,50.25,50.31,287100.0,29.7151,29.721,29.568,29.6033,287100.0
2009-01-07 12:00:00,50.31,50.31,50.08,50.17,541000.0,29.6033,29.6033,29.468,29.5209,541000.0
2009-01-07 12:05:00,50.17,50.29,50.15,50.24,249000.0,29.5209,29.5915,29.5092,29.5621,249000.0
2009-01-07 12:10:00,50.23,50.26,50.11,50.18,260600.0,29.5562,29.5739,29.4856,29.5268,260600.0
2009-01-07 12:15:00,50.18,50.2,50.06,50.15,383300.0,29.5268,29.5386,29.4562,29.5092,383300.0
2009-01-07 12:20:00,50.15,50.17,49.94,49.95,247700.0,29.5092,29.5209,29.3856,29.3915,247700.0
2009-01-07 12:25:00,49.95,49.99,49.9,49.97,202200.0,29.3915,29.415,29.3621,29.4033,202200.0
2009-01-07 12:30:00,49.96,49.98,49.89,49.97,191000.0,29.3974,29.4091,29.3562,29.4033,191000.0
2009-01-07 12:35:00,49.97,50.06,49.93,50.04,195800.0,29.4033,29.4562,29.3797,29.4444,195800.0
2009-01-07 12:40:00,50.04,50.06,49.9,49.98,334500.0,29.4444,29.4562,29.3621,29.4091,334500.0
2009-01-07 12:45:00,49.97,50.05,49.9,49.94,542600.0,29.4033,29.4503,29.3621,29.3856,542600.0
2009-01-07 12:50:00,49.94,49.94,49.75,49.77,263600.0,29.3856,29.3856,29.2738,29.2856,263600.0
2009-01-07 12:55:00,49.77,49.8,49.66,49.67,305200.0,29.2856,29.3032,29.2208,29.2267,305200.0
2009-01-07 13:00:00,49.67,49.7,49.62,49.69,262600.0,29.2267,29.2444,29.1973,29.2385,262600.0
2009-01-07 13:05:00,49.7,49.9,49.69,49.89,277500.0,29.2444,29.3621,29.2385,29.3562,277500.0
2009-01-07 13:10:00,49.89,49.91,49.77,49.79,294500.0,29.3562,29.368,29.2856,29.2973,294500.0
2009-01-07 13:15:00,49.8,49.97,49.76,49.94,238500.0,29.3032,29.4033,29.2797,29.3856,238500.0
2009-01-07 13:20:00,49.94,49.97,49.8,49.81,319500.0,29.3856,29.4033,29.3032,29.3091,319500.0
2009-01-07 13:25:00,49.81,49.95,49.8,49.92,435500.0,29.3091,29.3915,29.3032,29.3738,435500.0
2009-01-07 13:30:00,49.92,50.08,49.87,50.03,263400.0,29.3738,29.468,29.3444,29.4386,263400.0
2009-01-07 13:35:00,50.04,50.16,50.03,50.15,120400.0,29.4444,29.5151,29.4386,29.5092,120400.0
2009-01-07 13:40:00,50.15,50.15,49.69,49.72,347500.0,29.5092,29.5092,29.2385,29.2562,347500.0
2009-01-07 13:45:00,49.72,49.76,49.62,49.71,376000.0,29.2562,29.2797,29.1973,29.2503,376000.0
2009-01-07 13:50:00,49.71,49.73,49.61,49.69,203800.0,29.2503,29.262,29.1914,29.2385,203800.0
2009-01-07 13:55:00,49.69,49.69,49.5,49.51,424700.0,29.2385,29.2385,29.1267,29.1326,424700.0
2009-01-07 14:00:00,49.51,49.56,49.41,49.46,316500.0,29.1326,29.162,29.0737,29.1032,316500.0
2009-01-07 14:05:00,49.46,49.52,49.43,49.49,323600.0,29.1032,29.1385,29.0855,29.1208,323600.0
2009-01-07 14:10:00,49.49,49.5,49.37,49.47,471900.0,29.1208,29.1267,29.0502,29.109,471900.0
2009-01-07 14:15:00,49.46,49.49,49.35,49.36,420200.0,29.1032,29.1208,29.0384,29.0443,420200.0
2009-01-07 14:20:00,49.37,49.42,49.27,49.29,371300.0,29.0502,29.0796,28.9914,29.0031,371300.0
2009-01-07 14:25:00,49.28,49.37,49.23,49.31,455800.0,28.9972,29.0502,28.9678,29.0149,455800.0
2009-01-07 14:30:00,49.31,49.37,49.26,49.33,427800.0,29.0149,29.0502,28.9855,29.0267,427800.0
2009-01-07 14:35:00,49.34,49.5,49.34,49.4,452000.0,29.0326,29.1267,29.0326,29.0679,452000.0
2009-01-07 14:40:00,49.4,49.6,49.34,49.57,411900.0,29.0679,29.1855,29.0326,29.1679,411900.0
2009-01-07 14:45:00,49.57,49.61,49.43,49.46,527100.0,29.1679,29.1914,29.0855,29.1032,527100.0
2009-01-07 14:50:00,49.46,49.46,49.33,49.4,474000.0,29.1032,29.1032,29.0267,29.0679,474000.0
2009-01-07 14:55:00,49.4,49.41,49.33,49.38,293700.0,29.0679,29.0737,29.0267,29.0561,293700.0
2009-01-07 15:00:00,49.38,49.43,49.35,49.36,292200.0,29.0561,29.0855,29.0384,29.0443,292200.0
2009-01-07 15:05:00,49.37,49.37,49.2,49.25,422300.0,29.0502,29.0502,28.9502,28.9796,422300.0
2009-01-07 15:10:00,49.25,49.42,49.23,49.37,420300.0,28.9796,29.0796,28.9678,29.0502,420300.0
2009-01-07 15:15:00,49.38,49.49,49.35,49.48,329100.0,29.0561,29.1208,29.0384,29.1149,329100.0
2009-01-07 15:20:00,49.49,49.68,49.47,49.68,566400.0,29.1208,29.2326,29.109,29.2326,566400.0
2009-01-07 15:25:00,49.67,49.72,49.53,49.6,530500.0,29.2267,29.2562,29.1444,29.1855,530500.0
2009-01-07 15:30:00,49.6,49.73,49.52,49.52,456200.0,29.1855,29.262,29.1385,29.1385,456200.0
2009-01-07 15:35:00,49.52,49.56,49.3,49.37,964000.0,29.1385,29.162,29.009,29.0502,964000.0
2009-01-07 15:40:00,49.37,49.5,49.35,49.44,562800.0,29.0502,29.1267,29.0384,29.0914,562800.0
2009-01-07 15:45:00,49.45,49.54,49.4,49.4,542100.0,29.0973,29.1502,29.0679,29.0679,542100.0
2009-01-07 15:50:00,49.4,49.47,49.34,49.44,651600.0,29.0679,29.109,29.0326,29.0914,651600.0
2009-01-07 15:55:00,49.44,49.72,49.43,49.66,1312000.0,29.0914,29.2562,29.0855,29.2208,1312000.0
2009-01-07 16:00:00,49.65,49.81,49.65,49.8,219400.0,29.215,29.3091,29.215,29.3032,219400.0
2009-01-07 16:05:00,49.85,49.85,49.65,49.66,4100.0,29.3326,29.3326,29.215,29.2208,4100.0
2009-01-07 16:10:00,49.67,49.67,49.67,49.67,32000.0,29.2267,29.2267,29.2267,29.2267,32000.0
2009-01-08 09:30:00,49.32,49.67,49.29,49.52,544400.0,29.0208,29.2267,29.0031,29.1385,544400.0
2009-01-08 09:35:00,49.52,50.08,49.43,49.97,509300.0,29.1385,29.468,29.0855,29.4033,509300.0
2009-01-08 09:40:00,49.97,50.1,49.78,50.05,558400.0,29.4033,29.4797,29.2915,29.4503,558400.0
2009-01-08 09:45:00,50.06,50.16,49.75,49.78,689500.0,29.4562,29.5151,29.2738,29.2915,689500.0
2009-01-08 09:50:00,49.77,49.78,49.49,49.59,488900.0,29.2856,29.2915,29.1208,29.1797,488900.0
2009-01-08 09:55:00,49.59,49.69,49.46,49.65,527800.0,29.1797,29.2385,29.1032,29.215,527800.0
2009-01-08 10:00:00,49.65,49.65,49.45,49.53,566500.0,29.215,29.215,29.0973,29.1444,566500.0
2009-01-08 10:05:00,49.53,49.86,49.45,49.82,362200.0,29.1444,29.3385,29.0973,29.315,362200.0
2009-01-08 10:10:00,49.81,49.84,49.63,49.64,343300.0,29.3091,29.3268,29.2032,29.2091,343300.0
2009-01-08 10:15:00,49.64,49.7,49.3,49.36,407600.0,29.2091,29.2444,29.009,29.0443,407600.0
2009-01-08 10:20:00,49.36,49.52,49.35,49.47,412300.0,29.0443,29.1385,29.0384,29.109,412300.0
2009-01-08 10:25:00,49.48,49.69,49.39,49.64,239900.0,29.1149,29.2385,29.062,29.2091,239900.0
2009-01-08 10:30:00,49.65,49.65,49.16,49.38,587800.0,29.215,29.215,28.9266,29.0561,587800.0
2009-01-08 10:35:00,49.39,49.5,49.36,49.47,528300.0,29.062,29.1267,29.0443,29.109,528300.0
2009-01-08 10:40:00,49.47,49.73,49.46,49.63,422500.0,29.109,29.262,29.1032,29.2032,422500.0
2009-01-08 10:45:00,49.63,49.72,49.57,49.65,404100.0,29.2032,29.2562,29.1679,29.215,404100.0
2009-01-08 10:50:00,49.65,49.8,49.59,49.77,250400.0,29.215,29.3032,29.1797,29.2856,250400.0
2009-01-08 10:55:00,49.76,49.8,49.61,49.76,284900.0,29.2797,29.3032,29.1914,29.2797,284900.0
2009-01-08 11:00:00,49.77,50.09,49.74,50.07,415100.0,29.2856,29.4739,29.2679,29.4621,415100.0
2009-01-08 11:05:00,50.08,50.14,49.91,50.02,431900.0,29.468,29.5033,29.368,29.4327,431900.0
2009-01-08 11:10:00,50.03,50.03,49.86,49.97,407300.0,29.4386,29.4386,29.3385,29.4033,407300.0
2009-01-08 11:15:00,49.97,50.05,49.96,50.0,294700.0,29.4033,29.4503,29.3974,29.4209,294700.0
2009-01-08 11:20:00,50.0,50.24,50.0,50.09,285200.0,29.4209,29.5621,29.4209,29.4739,285200.0
2009-01-08 11:25:00,50.1,50.12,49.72,49.72,398400.0,29.4797,29.4915,29.2562,29.2562,398400.0
2009-01-08 11:30:00,49.73,49.74,49.54,49.57,325800.0,29.262,29.2679,29.1502,29.1679,325800.0
2009-01-08 11:35:00,49.58,49.76,49.57,49.69,214100.0,29.1738,29.2797,29.1679,29.2385,214100.0
2009-01-08 11:40:00,49.69,49.87,49.67,49.82,200300.0,29.2385,29.3444,29.2267,29.315,200300.0
2009-01-08 11:45:00,49.82,49.84,49.69,49.84,225700.0,29.315,29.3268,29.2385,29.3268,225700.0
2009-01-08 11:50:00,49.83,49.88,49.68,49.75,202600.0,29.3209,29.3503,29.2326,29.2738,202600.0
2009-01-08 11:55:00,49.75,49.75,49.6,49.68,345500.0,29.2738,29.2738,29.1855,29.2326,345500.0
2009-01-08 12:00:00,49.68,49.94,49.64,49.87,348400.0,29.2326,29.3856,29.2091,29.3444,348400.0
2009-01-08 12:05:00,49.86,50.0,49.85,50.0,199500.0,29.3385,29.4209,29.3326,29.4209,199500.0
2009-01-08 12:10:00,50.01,50.09,49.95,50.05,230300.0,29.4268,29.4739,29.3915,29.4503,230300.0
2009-01-08 12:15:00,50.05,50.06,49.9,49.91,170700.0,29.4503,29.4562,29.3621,29.368,170700.0
2009-01-08 12:20:00,49.91,49.99,49.88,49.9,162900.0,29.368,29.415,29.3503,29.3621,162900.0
2009-01-08 12:25:00,49.9,49.97,49.88,49.96,155600.0,29.3621,29.4033,29.3503,29.3974,155600.0
2009-01-08 12:30:00,49.95,50.0,49.83,49.83,194300.0,29.3915,29.4209,29.3209,29.3209,194300.0
2009-01-08 12:35:00,49.85,49.94,49.83,49.92,128400.0,29.3326,29.3856,29.3209,29.3738,128400.0
2009-01-08 12:40:00,49.91,50.05,49.87,50.05,74700.0,29.368,29.4503,29.3444,29.4503,74700.0
2009-01-08 12:45:00,50.05,50.17,50.05,50.11,157300.0,29.4503,29.5209,29.4503,29.4856,157300.0
2009-01-08 12:50:00,50.11,50.35,50.06,50.26,313700.0,29.4856,29.6269,29.4562,29.5739,313700.0
2009-01-08 12:55:00,50.26,50.28,50.04,50.07,322900.0,29.5739,29.5857,29.4444,29.4621,322900.0
2009-01-08 13:00:00,50.06,50.08,49.94,49.96,244800.0,29.4562,29.468,29.3856,29.3974,244800.0
2009-01-08 13:05:00,49.96,50.03,49.9,49.9,140300.0,29.3974,29.4386,29.3621,29.3621,140300.0
2009-01-08 13:10:00,49.91,49.91,49.62,49.62,345200.0,29.368,29.368,29.1973,29.1973,345200.0
2009-01-08 13:15:00,49.62,49.72,49.62,49.66,260400.0,29.1973,29.2562,29.1973,29.2208,260400.0
2009-01-08 13:20:00,49.65,49.77,49.62,49.69,233800.0,29.215,29.2856,29.1973,29.2385,233800.0
2009-01-08 13:25:00,49.69,49.75,49.56,49.58,382700.0,29.2385,29.2738,29.162,29.1738,382700.0
2009-01-08 13:30:00,49.58,49.66,49.5,49.64,251800.0,29.1738,29.2208,29.1267,29.2091,251800.0
2009-01-08 13:35:00,49.64,49.73,49.6,49.63,158100.0,29.2091,29.262,29.1855,29.2032,158100.0
2009-01-08 13:40:00,49.63,49.7,49.61,49.68,185200.0,29.2032,29.2444,29.1914,29.2326,185200.0
2009-01-08 13:45:00,49.69,49.78,49.62,49.7,317400.0,29.2385,29.2915,29.1973,29.2444,317400.0
2009-01-08 13:50:00,49.69,49.73,49.6,49.67,194600.0,29.2385,29.262,29.1855,29.2267,194600.0
2009-01-08 13:55:00,49.66,49.66,49.51,49.58,247700.0,29.2208,29.2208,29.1326,29.1738,247700.0
2009-01-08 14:00:00,49.57,49.62,49.47,49.47,189000.0,29.1679,29.1973,29.109,29.109,189000.0
2009-01-08 14:05:00,49.47,49.81,49.47,49.73,434600.0,29.109,29.3091,29.109,29.262,434600.0
2009-01-08 14:10:00,49.72,49.78,49.68,49.75,266600.0,29.2562,29.2915,29.2326,29.2738,266600.0
2009-01-08 14:15:00,49.75,49.97,49.75,49.93,350800.0,29.2738,29.4033,29.2738,29.3797,350800.0
2009-01-08 14:20:00,49.93,49.95,49.82,49.87,336300.0,29.3797,29.3915,29.315,29.3444,336300.0
2009-01-08 14:25:00,49.86,50.05,49.82,49.84,288300.0,29.3385,29.4503,29.315,29.3268,288300.0
2009-01-08 14:30:00,49.84,49.87,49.66,49.72,335100.0,29.3268,29.3444,29.2208,29.2562,335100.0
2009-01-08 14:35:00,49.72,49.85,49.72,49.83,233000.0,29.2562,29.3326,29.2562,29.3209,233000.0
2009-01-08 14:40:00,49.83,50.13,49.79,50.1,220300.0,29.3209,29.4974,29.2973,29.4797,220300.0
2009-01-08 14:45:00,50.1,50.26,50.06,50.07,509600.0,29.4797,29.5739,29.4562,29.4621,509600.0
2009-01-08 14:50:00,50.07,50.24,50.05,50.16,454100.0,29.4621,29.5621,29.4503,29.5151,454100.0
2009-01-08 14:55:00,50.17,50.21,49.94,50.02,306400.0,29.5209,29.5445,29.3856,29.4327,306400.0
2009-01-08 15:00:00,50.03,50.21,50.03,50.04,328600.0,29.4386,29.5445,29.4386,29.4444,328600.0
2009-01-08 15:05:00,50.04,50.07,49.92,49.96,430200.0,29.4444,29.4621,29.3738,29.3974,430200.0
2009-01-08 15:10:00,49.98,50.02,49.88,49.9,381600.0,29.4091,29.4327,29.3503,29.3621,381600.0
2009-01-08 15:15:00,49.9,49.99,49.87,49.92,430200.0,29.3621,29.415,29.3444,29.3738,430200.0
2009-01-08 15:20:00,49.91,49.93,49.75,49.85,565400.0,29.368,29.3797,29.2738,29.3326,565400.0
2009-01-08 15:25:00,49.86,49.91,49.77,49.85,319500.0,29.3385,29.368,29.2856,29.3326,319500.0
2009-01-08 15:30:00,49.86,49.9,49.76,49.85,415400.0,29.3385,29.3621,29.2797,29.3326,415400.0
2009-01-08 15:35:00,49.84,49.87,49.7,49.77,593200.0,29.3268,29.3444,29.2444,29.2856,593200.0
2009-01-08 15:40:00,49.77,50.0,49.76,49.99,642500.0,29.2856,29.4209,29.2797,29.415,642500.0
2009-01-08 15:45:00,49.99,50.14,49.94,50.09,705300.0,29.415,29.5033,29.3856,29.4739,705300.0
2009-01-08 15:50:00,50.1,50.33,50.02,50.24,636800.0,29.4797,29.6151,29.4327,29.5621,636800.0
2009-01-08 15:55:00,50.24,50.41,50.24,50.35,573200.0,29.5621,29.6622,29.5621,29.6269,573200.0
2009-01-08 16:00:00,50.37,50.37,49.72,49.72,5129900.0,29.6386,29.6386,29.2562,29.2562,5129900.0
2009-01-08 16:05:00,50.31,50.35,50.31,50.35,3400.0,29.6033,29.6269,29.6033,29.6269,3400.0
2009-01-08 16:10:00,50.31,50.35,50.31,50.35,800.0,29.6033,29.6269,29.6033,29.6269,800.0
2009-01-09 09:30:00,50.31,50.36,50.01,50.04,434300.0,29.6033,29.6327,29.4268,29.4444,434300.0
2009-01-09 09:35:00,50.03,50.03,49.44,49.45,979300.0,29.4386,29.4386,29.0914,29.0973,979300.0
2009-01-09 09:40:00,49.45,49.5,49.2,49.44,1136400.0,29.0973,29.1267,28.9502,29.0914,1136400.0
2009-01-09 09:45:00,49.44,49.49,49.2,49.24,831000.0,29.0914,29.1208,28.9502,28.9737,831000.0
2009-01-09 09:50:00,49.24,49.32,49.08,49.16,725300.0,28.9737,29.0208,28.8796,28.9266,725300.0
2009-01-09 09:55:00,49.16,49.27,49.05,49.23,548700.0,28.9266,28.9914,28.8619,28.9678,548700.0
2009-01-09 10:00:00,49.23,49.35,49.11,49.31,549700.0,28.9678,29.0384,28.8972,29.0149,549700.0
2009-01-09 10:05:00,49.32,49.38,49.19,49.29,620100.0,29.0208,29.0561,28.9443,29.0031,620100.0
2009-01-09 10:10:00,49.29,49.29,49.07,49.08,489300.0,29.0031,29.0031,28.8737,28.8796,489300.0
2009-01-09 10:15:00,49.07,49.07,48.94,48.95,382700.0,28.8737,28.8737,28.7972,28.8031,382700.0
2009-01-09 10:20:00,48.95,49.0,48.8,48.92,755100.0,28.8031,28.8325,28.7148,28.7854,755100.0
2009-01-09 10:25:00,48.92,48.94,48.74,48.81,711900.0,28.7854,28.7972,28.6795,28.7207,711900.0
2009-01-09 10:30:00,48.81,48.82,48.67,48.72,480500.0,28.7207,28.7266,28.6383,28.6677,480500.0
2009-01-09 10:35:00,48.71,48.92,48.59,48.9,489000.0,28.6618,28.7854,28.5912,28.7736,489000.0
2009-01-09 10:40:00,48.9,48.92,48.74,48.91,348300.0,28.7736,28.7854,28.6795,28.7795,348300.0
2009-01-09 10:45:00,48.91,49.01,48.85,49.01,264800.0,28.7795,28.8384,28.7442,28.8384,264800.0
2009-01-09 10:50:00,49.01,49.06,48.89,49.06,390000.0,28.8384,28.8678,28.7678,28.8678,390000.0
2009-01-09 10:55:00,49.06,49.12,48.97,49.01,399100.0,28.8678,28.9031,28.8148,28.8384,399100.0
2009-01-09 11:00:00,49.0,49.05,48.92,48.99,422500.0,28.8325,28.8619,28.7854,28.8266,422500.0
2009-01-09 11:05:00,49.0,49.13,49.0,49.02,276400.0,28.8325,28.909,28.8325,28.8443,276400.0
2009-01-09 11:10:00,49.02,49.03,48.94,48.99,286900.0,28.8443,28.8501,28.7972,28.8266,286900.0
2009-01-09 11:15:00,48.99,48.99,48.91,48.96,282500.0,28.8266,28.8266,28.7795,28.809,282500.0
2009-01-09 11:20:00,48.97,49.33,48.96,49.3,471500.0,28.8148,29.0267,28.809,29.009,471500.0
2009-01-09 11:25:00,49.31,49.35,49.1,49.1,494000.0,29.0149,29.0384,28.8913,28.8913,494000.0
2009-01-09 11:30:00,49.1,49.13,49.06,49.13,237600.0,28.8913,28.909,28.8678,28.909,237600.0
2009-01-09 11:35:00,49.13,49.18,49.01,49.04,268000.0,28.909,28.9384,28.8384,28.856,268000.0
2009-01-09 11:40:00,49.05,49.06,48.81,48.86,236000.0,28.8619,28.8678,28.7207,28.7501,236000.0
2009-01-09 11:45:00,48.87,48.95,48.79,48.92,200800.0,28.756,28.8031,28.7089,28.7854,200800.0
2009-01-09 11:50:00,48.93,48.96,48.81,48.93,228600.0,28.7913,28.809,28.7207,28.7913,228600.0
2009-01-09 11:55:00,48.93,49.02,48.9,48.99,140000.0,28.7913,28.8443,28.7736,28.8266,140000.0
2009-01-09 12:00:00,48.98,49.14,48.96,49.12,191700.0,28.8207,28.9149,28.809,28.9031,191700.0
2009-01-09 12:05:00,49.13,49.34,49.11,49.34,300800.0,28.909,29.0326,28.8972,29.0326,300800.0
2009-01-09 12:10:00,49.34,49.39,49.2,49.2,334000.0,29.0326,29.062,28.9502,28.9502,334000.0
2009-01-09 12:15:00,49.2,49.2,49.03,49.06,140200.0,28.9502,28.9502,28.8501,28.8678,140200.0
2009-01-09 12:20:00,49.07,49.1,48.94,48.98,206300.0,28.8737,28.8913,28.7972,28.8207,206300.0
2009-01-09 12:25:00,48.98,49.06,48.91,48.91,173700.0,28.8207,28.8678,28.7795,28.7795,173700.0
2009-01-09 12:30:00,48.9,48.96,48.86,48.95,227500.0,28.7736,28.809,28.7501,28.8031,227500.0
2009-01-09 12:35:00,48.95,49.0,48.92,48.95,248400.0,28.8031,28.8325,28.7854,28.8031,248400.0
2009-01-09 12:40:00,48.94,48.97,48.78,48.79,235300.0,28.7972,28.8148,28.703,28.7089,235300.0
2009-01-09 12:45:00,48.78,48.87,48.76,48.82,128800.0,28.703,28.756,28.6913,28.7266,128800.0
2009-01-09 12:50:00,48.82,48.87,48.79,48.86,221600.0,28.7266,28.756,28.7089,28.7501,221600.0
2009-01-09 12:55:00,48.86,48.86,48.79,48.79,171300.0,28.7501,28.7501,28.7089,28.7089,171300.0
2009-01-09 13:00:00,48.79,49.05,48.78,48.99,328800.0,28.7089,28.8619,28.703,28.8266,328800.0
2009-01-09 13:05:00,49.0,49.01,48.83,48.87,854600.0,28.8325,28.8384,28.7325,28.756,854600.0
2009-01-09 13:10:00,48.86,48.92,48.85,48.88,289700.0,28.7501,28.7854,28.7442,28.7619,289700.0
2009-01-09 13:15:00,48.88,48.88,48.69,48.75,494700.0,28.7619,28.7619,28.6501,28.6854,494700.0
2009-01-09 13:20:00,48.76,48.79,48.68,48.72,293400.0,28.6913,28.7089,28.6442,28.6677,293400.0
2009-01-09 13:25:00,48.71,48.78,48.71,48.78,295300.0,28.6618,28.703,28.6618,28.703,295300.0
2009-01-09 13:30:00,48.77,48.77,48.63,48.71,227100.0,28.6972,28.6972,28.6148,28.6618,227100.0
2009-01-09 13:35:00,48.71,48.93,48.7,48.82,440600.0,28.6618,28.7913,28.656,28.7266,440600.0
2009-01-09 13:40:00,48.83,48.97,48.82,48.82,317900.0,28.7325,28.8148,28.7266,28.7266,317900.0
2009-01-09 13:45:00,48.82,48.96,48.82,48.95,230100.0,28.7266,28.809,28.7266,28.8031,230100.0
2009-01-09 13:50:00,48.95,48.99,48.9,48.9,278900.0,28.8031,28.8266,28.7736,28.7736,278900.0
2009-01-09 13:55:00,48.9,48.93,48.81,48.85,229500.0,28.7736,28.7913,28.7207,28.7442,229500.0
2009-01-09 14:00:00,48.85,49.07,48.83,49.06,450800.0,28.7442,28.8737,28.7325,28.8678,450800.0
2009-01-09 14:05:00,49.06,49.19,49.02,49.17,300200.0,28.8678,28.9443,28.8443,28.9325,300200.0
2009-01-09 14:10:00,49.17,49.17,49.01,49.08,281700.0,28.9325,28.9325,28.8384,28.8796,281700.0
2009-01-09 14:15:00,49.08,49.24,49.03,49.21,314200.0,28.8796,28.9737,28.8501,28.9561,314200.0
2009-01-09 14:20:00,49.21,49.28,49.15,49.16,394100.0,28.9561,28.9972,28.9208,28.9266,394100.0
2009-01-09 14:25:00,49.17,49.21,49.1,49.19,335300.0,28.9325,28.9561,28.8913,28.9443,335300.0
2009-01-09 14:30:00,49.19,49.43,49.18,49.4,423400.0,28.9443,29.0855,28.9384,29.0679,423400.0
2009-01-09 14:35:00,49.4,49.42,49.29,49.3,284400.0,29.0679,29.0796,29.0031,29.009,284400.0
2009-01-09 14:40:00,49.3,49.31,49.15,49.3,334700.0,29.009,29.0149,28.9208,29.009,334700.0
2009-01-09 14:45:00,49.3,49.42,49.21,49.21,319200.0,29.009,29.0796,28.9561,28.9561,319200.0
2009-01-09 14:50:00,49.21,49.21,49.1,49.21,354500.0,28.9561,28.9561,28.8913,28.9561,354500.0
2009-01-09 14:55:00,49.21,49.27,49.12,49.19,246900.0,28.9561,28.9914,28.9031,28.9443,246900.0
2009-01-09 15:00:00,49.19,49.36,49.14,49.31,333600.0,28.9443,29.0443,28.9149,29.0149,333600.0
2009-01-09 15:05:00,49.32,49.36,49.15,49.17,455400.0,29.0208,29.0443,28.9208,28.9325,455400.0
2009-01-09 15:10:00,49.17,49.19,48.99,49.04,360300.0,28.9325,28.9443,28.8266,28.856,360300.0
2009-01-09 15:15:00,49.04,49.06,48.94,49.04,346300.0,28.856,28.8678,28.7972,28.856,346300.0
2009-01-09 15:20:00,49.05,49.06,48.86,48.89,414700.0,28.8619,28.8678,28.7501,28.7678,414700.0
2009-01-09 15:25:00,48.89,48.92,48.61,48.88,584200.0,28.7678,28.7854,28.603,28.7619,584200.0
2009-01-09 15:30:00,48.88,49.05,48.81,49.04,628700.0,28.7619,28.8619,28.7207,28.856,628700.0
2009-01-09 15:35:00,49.04,49.19,48.97,49.07,499300.0,28.856,28.9443,28.8148,28.8737,499300.0
2009-01-09 15:40:00,49.07,49.09,48.78,48.91,847000.0,28.8737,28.8854,28.703,28.7795,847000.0
2009-01-09 15:45:00,48.9,48.91,48.7,48.73,719700.0,28.7736,28.7795,28.656,28.6736,719700.0
2009-01-09 15:50:00,48.74,48.81,48.45,48.5,1167800.0,28.6795,28.7207,28.5089,28.5383,1167800.0
2009-01-09 15:55:00,48.5,48.65,48.45,48.61,1034000.0,28.5383,28.6265,28.5089,28.603,1034000.0
2009-01-09 16:00:00,48.64,48.66,48.56,48.59,5233700.0,28.6207,28.6324,28.5736,28.5912,5233700.0
2009-01-09 16:05:00,48.6,48.6,48.51,48.51,21400.0,28.5971,28.5971,28.5442,28.5442,21400.0
2009-01-09 16:10:00,48.52,48.52,48.5,48.5,1000.0,28.55,28.55,28.5383,28.5383,1000.0
2009-01-12 09:30:00,47.94,48.0,47.85,47.89,1036300.0,28.2088,28.2441,28.1558,28.1793,1036300.0
2009-01-12 09:35:00,47.89,48.06,47.87,47.96,684300.0,28.1793,28.2794,28.1676,28.2205,684300.0
2009-01-12 09:40:00,47.96,48.06,47.78,47.85,852400.0,28.2205,28.2794,28.1146,28.1558,852400.0
2009-01-12 09:45:00,47.84,47.84,47.63,47.76,573500.0,28.1499,28.1499,28.0264,28.1029,573500.0
2009-01-12 09:50:00,47.76,47.77,47.57,47.7,444200.0,28.1029,28.1087,27.9911,28.0675,444200.0
2009-01-12 09:55:00,47.7,47.71,47.57,47.68,360700.0,28.0675,28.0734,27.9911,28.0558,360700.0
2009-01-12 10:00:00,47.67,47.71,47.44,47.5,469000.0,28.0499,28.0734,27.9146,27.9499,469000.0
2009-01-12 10:05:00,47.5,47.56,47.37,47.44,618100.0,27.9499,27.9852,27.8734,27.9146,618100.0
2009-01-12 10:10:00,47.44,47.44,47.3,47.34,456900.0,27.9146,27.9146,27.8322,27.8557,456900.0
2009-01-12 10:15:00,47.33,47.35,47.11,47.16,388000.0,27.8498,27.8616,27.7204,27.7498,388000.0
2009-01-12 10:20:00,47.16,47.21,47.02,47.07,498600.0,27.7498,27.7792,27.6674,27.6968,498600.0
2009-01-12 10:25:00,47.06,47.21,47.05,47.17,460100.0,27.691,27.7792,27.6851,27.7557,460100.0
2009-01-12 10:30:00,47.16,47.17,47.06,47.14,532600.0,27.7498,27.7557,27.691,27.738,532600.0
2009-01-12 10:35:00,47.14,47.44,47.14,47.4,262200.0,27.738,27.9146,27.738,27.891,262200.0
2009-01-12 10:40:00,47.41,47.48,47.4,47.46,349000.0,27.8969,27.9381,27.891,27.9263,349000.0
2009-01-12 10:45:00,47.46,47.51,47.27,47.27,284500.0,27.9263,27.9557,27.8145,27.8145,284500.0
2009-01-12 10:50:00,47.26,47.33,47.22,47.22,307000.0,27.8086,27.8498,27.7851,27.7851,307000.0
2009-01-12 10:55:00,47.22,47.26,47.14,47.14,341500.0,27.7851,27.8086,27.738,27.738,341500.0
2009-01-12 11:00:00,47.14,47.2,47.1,47.17,290300.0,27.738,27.7733,27.7145,27.7557,290300.0
2009-01-12 11:05:00,47.17,47.2,47.07,47.08,241400.0,27.7557,27.7733,27.6968,27.7027,241400.0
2009-01-12 11:10:00,47.08,47.09,47.03,47.06,189200.0,27.7027,27.7086,27.6733,27.691,189200.0
2009-01-12 11:15:00,47.05,47.1,46.97,46.99,340600.0,27.6851,27.7145,27.638,27.6498,340600.0
2009-01-12 11:20:00,47.0,47.14,46.95,47.13,329800.0,27.6557,27.738,27.6262,27.7321,329800.0
2009-01-12 11:25:00,47.13,47.18,47.04,47.08,408100.0,27.7321,27.7616,27.6792,27.7027,408100.0
2009-01-12 11:30:00,47.08,47.09,46.95,46.95,426300.0,27.7027,27.7086,27.6262,27.6262,426300.0
2009-01-12 11:35:00,46.95,46.97,46.85,46.92,561700.0,27.6262,27.638,27.5674,27.6086,561700.0
2009-01-12 11:40:00,46.92,46.97,46.87,46.95,259100.0,27.6086,27.638,27.5792,27.6262,259100.0
2009-01-12 11:45:00,46.95,46.97,46.88,46.93,300200.0,27.6262,27.638,27.585,27.6145,300200.0
2009-01-12 11:50:00,46.93,46.96,46.87,46.93,209100.0,27.6145,27.6321,27.5792,27.6145,209100.0
2009-01-12 11:55:00,46.92,46.94,46.86,46.88,201300.0,27.6086,27.6203,27.5733,27.585,201300.0
2009-01-12 12:00:00,46.87,46.92,46.85,46.89,211200.0,27.5792,27.6086,27.5674,27.5909,211200.0
2009-01-12 12:05:00,46.88,47.09,46.88,47.07,301900.0,27.585,27.7086,27.585,27.6968,301900.0
2009-01-12 12:10:00,47.06,47.21,47.03,47.2,298800.0,27.691,27.7792,27.6733,27.7733,298800.0
2009-01-12 12:15:00,47.2,47.22,46.98,47.03,339800.0,27.7733,27.7851,27.6439,27.6733,339800.0
2009-01-12 12:20:00,47.04,47.1,47.0,47.0,176500.0,27.6792,27.7145,27.6557,27.6557,176500.0
2009-01-12 12:25:00,47.0,47.05,46.96,47.01,146000.0,27.6557,27.6851,27.6321,27.6615,146000.0
2009-01-12 12:30:00,47.01,47.22,47.01,47.22,364500.0,27.6615,27.7851,27.6615,27.7851,364500.0
2009-01-12 12:35:00,47.22,47.28,47.2,47.22,222800.0,27.7851,27.8204,27.7733,27.7851,222800.0
2009-01-12 12:40:00,47.23,47.24,47.1,47.13,232100.0,27.791,27.7969,27.7145,27.7321,232100.0
2009-01-12 12:45:00,47.13,47.16,47.09,47.12,292700.0,27.7321,27.7498,27.7086,27.7263,292700.0
2009-01-12 12:50:00,47.13,47.27,47.11,47.21,247300.0,27.7321,27.8145,27.7204,27.7792,247300.0
2009-01-12 12:55:00,47.2,47.2,47.04,47.05,245200.0,27.7733,27.7733,27.6792,27.6851,245200.0
2009-01-12 13:00:00,47.05,47.09,47.04,47.06,89100.0,27.6851,27.7086,27.6792,27.691,89100.0
2009-01-12 13:05:00,47.06,47.23,47.06,47.23,183600.0,27.691,27.791,27.691,27.791,183600.0
2009-01-12 13:10:00,47.23,47.37,47.22,47.34,216700.0,27.791,27.8734,27.7851,27.8557,216700.0
2009-01-12 13:15:00,47.34,47.35,47.28,47.33,357300.0,27.8557,27.8616,27.8204,27.8498,357300.0
2009-01-12 13:20:00,47.33,47.33,47.15,47.16,359700.0,27.8498,27.8498,27.7439,27.7498,359700.0
2009-01-12 13:25:00,47.16,47.22,47.16,47.17,184400.0,27.7498,27.7851,27.7498,27.7557,184400.0
2009-01-12 13:30:00,47.17,47.19,47.14,47.15,157300.0,27.7557,27.7675,27.738,27.7439,157300.0
2009-01-12 13:35:00,47.15,47.2,47.1,47.13,210900.0,27.7439,27.7733,27.7145,27.7321,210900.0
2009-01-12 13:40:00,47.12,47.24,47.09,47.23,189800.0,27.7263,27.7969,27.7086,27.791,189800.0
2009-01-12 13:45:00,47.23,47.41,47.22,47.36,453900.0,27.791,27.8969,27.7851,27.8675,453900.0
2009-01-12 13:50:00,47.36,47.48,47.34,47.47,197700.0,27.8675,27.9381,27.8557,27.9322,197700.0
2009-01-12 13:55:00,47.47,47.57,47.21,47.25,438900.0,27.9322,27.9911,27.7792,27.8028,438900.0
2009-01-12 14:00:00,47.26,47.26,47.05,47.07,318600.0,27.8086,27.8086,27.6851,27.6968,318600.0
2009-01-12 14:05:00,47.07,47.12,46.94,46.96,318100.0,27.6968,27.7263,27.6203,27.6321,318100.0
2009-01-12 14:10:00,46.96,47.05,46.93,46.96,239500.0,27.6321,27.6851,27.6145,27.6321,239500.0
2009-01-12 14:15:00,46.95,47.06,46.92,46.99,285000.0,27.6262,27.691,27.6086,27.6498,285000.0
2009-01-12 14:20:00,46.99,47.0,46.79,46.9,491100.0,27.6498,27.6557,27.5321,27.5968,491100.0
2009-01-12 14:25:00,46.91,46.91,46.83,46.84,377600.0,27.6027,27.6027,27.5556,27.5615,377600.0
2009-01-12 14:30:00,46.84,46.86,46.75,46.76,406100.0,27.5615,27.5733,27.5085,27.5144,406100.0
2009-01-12 14:35:00,46.75,46.89,46.74,46.84,248900.0,27.5085,27.5909,27.5027,27.5615,248900.0
2009-01-12 14:40:00,46.83,46.83,46.66,46.68,325200.0,27.5556,27.5556,27.4556,27.4674,325200.0
2009-01-12 14:45:00,46.68,46.76,46.64,46.72,304100.0,27.4674,27.5144,27.4438,27.4909,304100.0
2009-01-12 14:50:00,46.73,46.87,46.72,46.79,399200.0,27.4968,27.5792,27.4909,27.5321,399200.0
2009-01-12 14:55:00,46.79,46.87,46.73,46.73,313700.0,27.5321,27.5792,27.4968,27.4968,313700.0
2009-01-12 15:00:00,46.73,46.85,46.69,46.75,450000.0,27.4968,27.5674,27.4732,27.5085,450000.0
2009-01-12 15:05:00,46.76,46.8,46.6,46.7,565400.0,27.5144,27.538,27.4203,27.4791,565400.0
2009-01-12 15:10:00,46.7,46.7,46.59,46.59,380300.0,27.4791,27.4791,27.4144,27.4144,380300.0
2009-01-12 15:15:00,46.59,46.72,46.57,46.57,268300.0,27.4144,27.4909,27.4026,27.4026,268300.0
2009-01-12 15:20:00,46.58,46.87,46.53,46.81,506500.0,27.4085,27.5792,27.3791,27.5439,506500.0
2009-01-12 15:25:00,46.81,46.86,46.66,46.67,752500.0,27.5439,27.5733,27.4556,27.4615,752500.0
2009-01-12 15:30:00,46.67,46.83,46.61,46.62,556400.0,27.4615,27.5556,27.4262,27.4321,556400.0
2009-01-12 15:35:00,46.61,46.66,46.56,46.61,682400.0,27.4262,27.4556,27.3967,27.4262,682400.0
2009-01-12 15:40:00,46.61,46.64,46.48,46.64,711400.0,27.4262,27.4438,27.3497,27.4438,711400.0
2009-01-12 15:45:00,46.64,46.74,46.55,46.74,684300.0,27.4438,27.5027,27.3909,27.5027,684300.0
2009-01-12 15:50:00,46.73,46.86,46.71,46.81,880300.0,27.4968,27.5733,27.485,27.5439,880300.0
2009-01-12 15:55:00,46.81,47.33,46.75,46.82,1767400.0,27.5439,27.8498,27.5085,27.5497,1767400.0
2009-01-12 16:00:00,46.83,47.0,46.72,46.9,1997900.0,27.5556,27.6557,27.4909,27.5968,1997900.0
2009-01-12 16:05:00,46.91,46.93,46.83,46.84,27900.0,27.6027,27.6145,27.5556,27.5615,27900.0
2009-01-12 16:10:00,46.84,46.84,46.8,46.8,13500.0,27.5615,27.5615,27.538,27.538,13500.0
2009-01-13 09:30:00,46.74,47.02,46.68,46.87,489300.0,27.5027,27.6674,27.4674,27.5792,489300.0
2009-01-13 09:35:00,46.87,47.24,46.81,47.03,616100.0,27.5792,27.7969,27.5439,27.6733,616100.0
2009-01-13 09:40:00,47.03,47.49,47.0,47.47,967200.0,27.6733,27.944,27.6557,27.9322,967200.0
2009-01-13 09:45:00,47.46,47.76,47.45,47.59,1029500.0,27.9263,28.1029,27.9204,28.0028,1029500.0
2009-01-13 09:50:00,47.58,48.0,47.57,47.85,1177700.0,27.9969,28.2441,27.9911,28.1558,1177700.0
2009-01-13 09:55:00,47.85,48.0,47.0,47.73,967500.0,28.1558,28.2441,27.6557,28.0852,967500.0
2009-01-13 10:00:00,47.73,47.94,47.64,47.69,978400.0,28.0852,28.2088,28.0322,28.0617,978400.0
2009-01-13 10:05:00,47.69,48.03,47.69,47.97,731600.0,28.0617,28.2617,28.0617,28.2264,731600.0
2009-01-13 10:10:00,47.98,48.08,47.86,48.06,612800.0,28.2323,28.2911,28.1617,28.2794,612800.0
2009-01-13 10:15:00,48.06,48.13,47.91,47.99,848000.0,28.2794,28.3206,28.1911,28.2382,848000.0
2009-01-13 10:20:00,47.97,47.97,47.55,47.55,1005400.0,28.2264,28.2264,27.9793,27.9793,1005400.0
2009-01-13 10:25:00,47.55,47.74,47.54,47.67,530200.0,27.9793,28.0911,27.9734,28.0499,530200.0
2009-01-13 10:30:00,47.67,47.75,47.52,47.59,725500.0,28.0499,28.097,27.9616,28.0028,725500.0
2009-01-13 10:35:00,47.58,47.61,47.42,47.5,431400.0,27.9969,28.0146,27.9028,27.9499,431400.0
2009-01-13 10:40:00,47.49,47.62,47.44,47.44,910800.0,27.944,28.0205,27.9146,27.9146,910800.0
2009-01-13 10:45:00,47.43,47.78,47.42,47.74,1090700.0,27.9087,28.1146,27.9028,28.0911,1090700.0
2009-01-13 10:50:00,47.73,47.93,47.67,47.93,406700.0,28.0852,28.2029,28.0499,28.2029,406700.0
2009-01-13 10:55:00,47.93,47.97,47.67,47.78,631100.0,28.2029,28.2264,28.0499,28.1146,631100.0
2009-01-13 11:00:00,47.78,47.81,47.61,47.62,529000.0,28.1146,28.1323,28.0146,28.0205,529000.0
2009-01-13 11:05:00,47.62,47.95,47.59,47.92,636900.0,28.0205,28.2147,28.0028,28.197,636900.0
2009-01-13 11:10:00,47.92,47.94,47.71,47.79,515400.0,28.197,28.2088,28.0734,28.1205,515400.0
2009-01-13 11:15:00,47.79,47.8,47.63,47.71,439700.0,28.1205,28.1264,28.0264,28.0734,439700.0
2009-01-13 11:20:00,47.71,47.74,47.59,47.69,334600.0,28.0734,28.0911,28.0028,28.0617,334600.0
2009-01-13 11:25:00,47.68,47.87,47.65,47.86,528200.0,28.0558,28.1676,28.0381,28.1617,528200.0
2009-01-13 11:30:00,47.86,48.02,47.81,47.89,603700.0,28.1617,28.2558,28.1323,28.1793,603700.0
2009-01-13 11:35:00,47.89,48.04,47.87,47.94,504600.0,28.1793,28.2676,28.1676,28.2088,504600.0
2009-01-13 11:40:00,47.94,48.1,47.87,47.92,888100.0,28.2088,28.3029,28.1676,28.197,888100.0
2009-01-13 11:45:00,47.91,47.98,47.83,47.91,764300.0,28.1911,28.2323,28.144,28.1911,764300.0
2009-01-13 11:50:00,47.91,48.07,47.87,47.87,705900.0,28.1911,28.2853,28.1676,28.1676,705900.0
2009-01-13 11:55:00,47.86,47.99,47.75,47.96,582100.0,28.1617,28.2382,28.097,28.2205,582100.0
2009-01-13 12:00:00,47.97,48.03,47.84,47.94,499900.0,28.2264,28.2617,28.1499,28.2088,499900.0
2009-01-13 12:05:00,47.94,47.94,47.81,47.85,470700.0,28.2088,28.2088,28.1323,28.1558,470700.0
2009-01-13 12:10:00,47.83,47.84,47.7,47.74,321300.0,28.144,28.1499,28.0675,28.0911,321300.0
2009-01-13 12:15:00,47.73,47.75,47.62,47.67,343100.0,28.0852,28.097,28.0205,28.0499,343100.0
2009-01-13 12:20:00,47.68,47.85,47.67,47.78,456000.0,28.0558,28.1558,28.0499,28.1146,456000.0
2009-01-13 12:25:00,47.77,47.79,47.68,47.73,245000.0,28.1087,28.1205,28.0558,28.0852,245000.0
2009-01-13 12:30:00,47.73,47.89,47.7,47.88,241800.0,28.0852,28.1793,28.0675,28.1735,241800.0
2009-01-13 12:35:00,47.89,48.02,47.87,47.98,443900.0,28.1793,28.2558,28.1676,28.2323,443900.0
2009-01-13 12:40:00,47.98,48.0,47.73,47.74,200000.0,28.2323,28.2441,28.0852,28.0911,200000.0
2009-01-13 12:45:00,47.74,47.77,47.67,47.76,201200.0,28.0911,28.1087,28.0499,28.1029,201200.0
2009-01-13 12:50:00,47.77,47.94,47.77,47.9,387700.0,28.1087,28.2088,28.1087,28.1852,387700.0
2009-01-13 12:55:00,47.9,47.91,47.71,47.71,172800.0,28.1852,28.1911,28.0734,28.0734,172800.0
2009-01-13 13:00:00,47.7,47.78,47.59,47.61,337300.0,28.0675,28.1146,28.0028,28.0146,337300.0
2009-01-13 13:05:00,47.63,47.74,47.61,47.71,301100.0,28.0264,28.0911,28.0146,28.0734,301100.0
2009-01-13 13:10:00,47.71,47.76,47.65,47.67,206800.0,28.0734,28.1029,28.0381,28.0499,206800.0
2009-01-13 13:15:00,47.69,47.69,47.49,47.5,529200.0,28.0617,28.0617,27.944,27.9499,529200.0
2009-01-13 13:20:00,47.49,47.5,47.37,47.5,276400.0,27.944,27.9499,27.8734,27.9499,276400.0
2009-01-13 13:25:00,47.49,47.65,47.48,47.62,302300.0,27.944,28.0381,27.9381,28.0205,302300.0
2009-01-13 13:30:00,47.62,47.62,47.5,47.58,207100.0,28.0205,28.0205,27.9499,27.9969,207100.0
2009-01-13 13:35:00,47.59,47.66,47.55,47.58,177800.0,28.0028,28.044,27.9793,27.9969,177800.0
2009-01-13 13:40:00,47.58,47.63,47.39,47.45,408500.0,27.9969,28.0264,27.8851,27.9204,408500.0
2009-01-13 13:45:00,47.45,47.49,47.31,47.31,394000.0,27.9204,27.944,27.8381,27.8381,394000.0
2009-01-13 13:50:00,47.31,47.39,47.27,47.29,380700.0,27.8381,27.8851,27.8145,27.8263,380700.0
2009-01-13 13:55:00,47.29,47.29,47.08,47.13,588300.0,27.8263,27.8263,27.7027,27.7321,588300.0
2009-01-13 14:00:00,47.13,47.26,47.13,47.22,421300.0,27.7321,27.8086,27.7321,27.7851,421300.0
2009-01-13 14:05:00,47.22,47.38,47.22,47.28,348900.0,27.7851,27.8793,27.7851,27.8204,348900.0
2009-01-13 14:10:00,47.28,47.42,47.26,47.4,237500.0,27.8204,27.9028,27.8086,27.891,237500.0
2009-01-13 14:15:00,47.41,47.43,47.34,47.38,269000.0,27.8969,27.9087,27.8557,27.8793,269000.0
2009-01-13 14:20:00,47.38,47.38,47.22,47.23,289200.0,27.8793,27.8793,27.7851,27.791,289200.0
2009-01-13 14:25:00,47.22,47.34,47.09,47.28,574800.0,27.7851,27.8557,27.7086,27.8204,574800.0
2009-01-13 14:30:00,47.28,47.62,47.28,47.58,514400.0,27.8204,28.0205,27.8204,27.9969,514400.0
2009-01-13 14:35:00,47.59,47.69,47.52,47.68,496600.0,28.0028,28.0617,27.9616,28.0558,496600.0
2009-01-13 14:40:00,47.68,47.82,47.66,47.78,591500.0,28.0558,28.1382,28.044,28.1146,591500.0
2009-01-13 14:45:00,47.78,48.03,47.77,47.87,762000.0,28.1146,28.2617,28.1087,28.1676,762000.0
2009-01-13 14:50:00,47.87,48.01,47.84,47.9,596100.0,28.1676,28.25,28.1499,28.1852,596100.0
2009-01-13 14:55:00,47.9,47.99,47.7,47.7,636200.0,28.1852,28.2382,28.0675,28.0675,636200.0
2009-01-13 15:00:00,47.71,47.71,47.53,47.63,682500.0,28.0734,28.0734,27.9675,28.0264,682500.0
2009-01-13 15:05:00,47.63,47.64,47.25,47.32,827000.0,28.0264,28.0322,27.8028,27.8439,827000.0
2009-01-13 15:10:00,47.31,47.5,47.26,47.42,988800.0,27.8381,27.9499,27.8086,27.9028,988800.0
2009-01-13 15:15:00,47.42,47.55,47.29,47.45,547900.0,27.9028,27.9793,27.8263,27.9204,547900.0
2009-01-13 15:20:00,47.45,47.69,47.37,47.59,658900.0,27.9204,28.0617,27.8734,28.0028,658900.0
2009-01-13 15:25:00,47.58,47.65,47.42,47.56,784100.0,27.9969,28.0381,27.9028,27.9852,784100.0
2009-01-13 15:30:00,47.57,47.59,47.18,47.52,730500.0,27.9911,28.0028,27.7616,27.9616,730500.0
2009-01-13 15:35:00,47.53,47.79,47.5,47.73,1007900.0,27.9675,28.1205,27.9499,28.0852,1007900.0
2009-01-13 15:40:00,47.73,47.91,47.68,47.9,652500.0,28.0852,28.1911,28.0558,28.1852,652500.0
2009-01-13 15:45:00,47.9,47.95,47.68,47.95,752700.0,28.1852,28.2147,28.0558,28.2147,752700.0
2009-01-13 15:50:00,47.95,48.0,47.78,47.79,1247300.0,28.2147,28.2441,28.1146,28.1205,1247300.0
2009-01-13 15:55:00,47.8,47.95,47.79,47.88,1386400.0,28.1264,28.2147,28.1205,28.1735,1386400.0
2009-01-13 16:00:00,47.89,47.9,47.8,47.88,130200.0,28.1793,28.1852,28.1264,28.1735,130200.0
2009-01-13 16:05:00,47.94,47.98,47.94,47.98,9900.0,28.2088,28.2323,28.2088,28.2323,9900.0
2009-01-13 16:10:00,47.98,47.98,47.98,47.98,0.0,28.2323,28.2323,28.2323,28.2323,0.0
2009-01-14 09:30:00,47.15,47.17,46.72,46.84,553000.0,27.7439,27.7557,27.4909,27.5615,553000.0
2009-01-14 09:35:00,46.85,47.09,46.64,46.69,619800.0,27.5674,27.7086,27.4438,27.4732,619800.0
2009-01-14 09:40:00,46.69,46.87,46.47,46.47,691200.0,27.4732,27.5792,27.3438,27.3438,691200.0
2009-01-14 09:45:00,46.47,46.47,46.27,46.46,610400.0,27.3438,27.3438,27.2261,27.3379,610400.0
2009-01-14 09:50:00,46.46,46.56,46.15,46.36,751100.0,27.3379,27.3967,27.1555,27.2791,751100.0
2009-01-14 09:55:00,46.37,46.46,46.29,46.33,565000.0,27.285,27.3379,27.2379,27.2614,565000.0
2009-01-14 10:00:00,46.32,46.58,46.21,46.47,729000.0,27.2555,27.4085,27.1908,27.3438,729000.0
2009-01-14 10:05:00,46.47,46.6,46.37,46.38,435900.0,27.3438,27.4203,27.285,27.2908,435900.0
2009-01-14 10:10:00,46.37,46.44,46.17,46.2,662800.0,27.285,27.3261,27.1673,27.1849,662800.0
2009-01-14 10:15:00,46.2,46.2,45.97,46.0,753100.0,27.1849,27.1849,27.0496,27.0672,753100.0
2009-01-14 10:20:00,46.0,46.1,45.97,46.01,688800.0,27.0672,27.1261,27.0496,27.0731,688800.0
2009-01-14 10:25:00,46.02,46.08,45.94,46.02,417000.0,27.079,27.1143,27.0319,27.079,417000.0
2009-01-14 10:30:00,46.01,46.01,45.56,45.65,1582900.0,27.0731,27.0731,26.8083,26.8613,1582900.0
2009-01-14 10:35:00,45.65,45.65,45.43,45.58,985500.0,26.8613,26.8613,26.7318,26.8201,985500.0
2009-01-14 10:40:00,45.57,45.61,45.37,45.43,1125100.0,26.8142,26.8378,26.6965,26.7318,1125100.0
2009-01-14 10:45:00,45.42,45.59,45.33,45.58,954500.0,26.726,26.826,26.673,26.8201,954500.0
2009-01-14 10:50:00,45.58,45.61,45.37,45.43,714900.0,26.8201,26.8378,26.6965,26.7318,714900.0
2009-01-14 10:55:00,45.44,45.59,45.31,45.54,683600.0,26.7377,26.826,26.6612,26.7966,683600.0
2009-01-14 11:00:00,45.53,45.59,45.45,45.54,402700.0,26.7907,26.826,26.7436,26.7966,402700.0
2009-01-14 11:05:00,45.55,45.67,45.45,45.56,511200.0,26.8024,26.8731,26.7436,26.8083,511200.0
2009-01-14 11:10:00,45.56,45.59,45.34,45.4,470100.0,26.8083,26.826,26.6789,26.7142,470100.0
2009-01-14 11:15:00,45.39,45.6,45.32,45.6,247400.0,26.7083,26.8319,26.6671,26.8319,247400.0
2009-01-14 11:20:00,45.61,45.72,45.58,45.65,296400.0,26.8378,26.9025,26.8201,26.8613,296400.0
2009-01-14 11:25:00,45.64,45.86,45.63,45.74,403400.0,26.8554,26.9849,26.8495,26.9142,403400.0
2009-01-14 11:30:00,45.74,45.77,45.67,45.73,296400.0,26.9142,26.9319,26.8731,26.9084,296400.0
2009-01-14 11:35:00,45.75,45.77,45.65,45.7,208200.0,26.9201,26.9319,26.8613,26.8907,208200.0
2009-01-14 11:40:00,45.7,45.82,45.65,45.73,283000.0,26.8907,26.9613,26.8613,26.9084,283000.0
2009-01-14 11:45:00,45.73,45.81,45.59,45.79,363900.0,26.9084,26.9554,26.826,26.9437,363900.0
2009-01-14 11:50:00,45.79,46.01,45.79,45.97,343300.0,26.9437,27.0731,26.9437,27.0496,343300.0
2009-01-14 11:55:00,45.97,45.98,45.87,45.89,418700.0,27.0496,27.0555,26.9907,27.0025,418700.0
2009-01-14 12:00:00,45.89,45.93,45.69,45.82,328500.0,27.0025,27.026,26.8848,26.9613,328500.0
2009-01-14 12:05:00,45.82,45.9,45.7,45.88,192100.0,26.9613,27.0084,26.8907,26.9966,192100.0
2009-01-14 12:10:00,45.88,45.91,45.78,45.81,166100.0,26.9966,27.0143,26.9378,26.9554,166100.0
2009-01-14 12:15:00,45.8,45.82,45.63,45.66,177400.0,26.9496,26.9613,26.8495,26.8672,177400.0
2009-01-14 12:20:00,45.67,45.78,45.65,45.71,143000.0,26.8731,26.9378,26.8613,26.8966,143000.0
2009-01-14 12:25:00,45.7,45.72,45.58,45.71,176600.0,26.8907,26.9025,26.8201,26.8966,176600.0
2009-01-14 12:30:00,45.7,45.74,45.61,45.69,257100.0,26.8907,26.9142,26.8378,26.8848,257100.0
2009-01-14 12:35:00,45.7,45.74,45.56,45.57,444700.0,26.8907,26.9142,26.8083,26.8142,444700.0
2009-01-14 12:40:00,45.58,45.6,45.37,45.42,371000.0,26.8201,26.8319,26.6965,26.726,371000.0
2009-01-14 12:45:00,45.42,45.57,45.41,45.51,367600.0,26.726,26.8142,26.7201,26.7789,367600.0
2009-01-14 12:50:00,45.51,45.72,45.51,45.72,586600.0,26.7789,26.9025,26.7789,26.9025,586600.0
2009-01-14 12:55:00,45.72,45.86,45.68,45.84,349300.0,26.9025,26.9849,26.8789,26.9731,349300.0
2009-01-14 13:00:00,45.85,45.88,45.76,45.81,246000.0,26.979,26.9966,26.926,26.9554,246000.0
2009-01-14 13:05:00,45.8,45.86,45.76,45.84,209600.0,26.9496,26.9849,26.926,26.9731,209600.0
2009-01-14 13:10:00,45.83,45.86,45.65,45.68,273600.0,26.9672,26.9849,26.8613,26.8789,273600.0
2009-01-14 13:15:00,45.67,45.74,45.6,45.67,321800.0,26.8731,26.9142,26.8319,26.8731,321800.0
2009-01-14 13:20:00,45.67,45.72,45.56,45.57,147100.0,26.8731,26.9025,26.8083,26.8142,147100.0
2009-01-14 13:25:00,45.58,45.64,45.48,45.5,255900.0,26.8201,26.8554,26.7613,26.773,255900.0
2009-01-14 13:30:00,45.5,45.54,45.42,45.5,233900.0,26.773,26.7966,26.726,26.773,233900.0
2009-01-14 13:35:00,45.51,45.57,45.43,45.51,346200.0,26.7789,26.8142,26.7318,26.7789,346200.0
2009-01-14 13:40:00,45.51,45.63,45.51,45.56,257400.0,26.7789,26.8495,26.7789,26.8083,257400.0
2009-01-14 13:45:00,45.56,45.66,45.48,45.6,293500.0,26.8083,26.8672,26.7613,26.8319,293500.0
2009-01-14 13:50:00,45.59,45.64,45.5,45.54,372200.0,26.826,26.8554,26.773,26.7966,372200.0
2009-01-14 13:55:00,45.54,45.55,45.49,45.53,139700.0,26.7966,26.8024,26.7671,26.7907,139700.0
2009-01-14 14:00:00,45.52,45.56,45.4,45.49,446400.0,26.7848,26.8083,26.7142,26.7671,446400.0
2009-01-14 14:05:00,45.49,45.82,45.45,45.81,452900.0,26.7671,26.9613,26.7436,26.9554,452900.0
2009-01-14 14:10:00,45.81,45.97,45.76,45.86,634800.0,26.9554,27.0496,26.926,26.9849,634800.0
2009-01-14 14:15:00,45.86,46.09,45.82,45.99,1004800.0,26.9849,27.1202,26.9613,27.0614,1004800.0
2009-01-14 14:20:00,45.99,46.09,45.87,45.98,619800.0,27.0614,27.1202,26.9907,27.0555,619800.0
2009-01-14 14:25:00,45.97,46.06,45.83,45.91,639500.0,27.0496,27.1025,26.9672,27.0143,639500.0
2009-01-14 14:30:00,45.91,46.26,45.91,46.15,620900.0,27.0143,27.2202,27.0143,27.1555,620900.0
2009-01-14 14:35:00,46.15,46.28,46.13,46.18,277500.0,27.1555,27.232,27.1437,27.1732,277500.0
2009-01-14 14:40:00,46.18,46.24,46.09,46.22,427400.0,27.1732,27.2085,27.1202,27.1967,427400.0
2009-01-14 14:45:00,46.22,46.25,45.9,45.91,411700.0,27.1967,27.2143,27.0084,27.0143,411700.0
2009-01-14 14:50:00,45.9,46.2,45.89,45.92,568600.0,27.0084,27.1849,27.0025,27.0202,568600.0
2009-01-14 14:55:00,45.91,46.1,45.9,45.92,291500.0,27.0143,27.1261,27.0084,27.0202,291500.0
2009-01-14 15:00:00,45.92,45.92,45.63,45.72,525100.0,27.0202,27.0202,26.8495,26.9025,525100.0
2009-01-14 15:05:00,45.71,45.75,45.56,45.67,495400.0,26.8966,26.9201,26.8083,26.8731,495400.0
2009-01-14 15:10:00,45.65,45.71,45.5,45.58,595400.0,26.8613,26.8966,26.773,26.8201,595400.0
2009-01-14 15:15:00,45.59,45.6,45.39,45.53,582100.0,26.826,26.8319,26.7083,26.7907,582100.0
2009-01-14 15:20:00,45.52,45.68,45.5,45.68,641200.0,26.7848,26.8789,26.773,26.8789,641200.0
2009-01-14 15:25:00,45.68,45.72,45.45,45.48,523300.0,26.8789,26.9025,26.7436,26.7613,523300.0
2009-01-14 15:30:00,45.48,45.61,45.43,45.56,300500.0,26.7613,26.8378,26.7318,26.8083,300500.0
2009-01-14 15:35:00,45.59,45.59,45.25,45.26,685000.0,26.826,26.826,26.6259,26.6318,685000.0
2009-01-14 15:40:00,45.27,45.45,45.16,45.4,531600.0,26.6377,26.7436,26.573,26.7142,531600.0
2009-01-14 15:45:00,45.41,45.67,45.31,45.59,826800.0,26.7201,26.8731,26.6612,26.826,826800.0
2009-01-14 15:50:00,45.6,45.76,45.54,45.56,1508200.0,26.8319,26.926,26.7966,26.8083,1508200.0
2009-01-14 15:55:00,45.56,45.82,45.5,45.68,1182600.0,26.8083,26.9613,26.773,26.8789,1182600.0
2009-01-14 16:00:00,45.6,45.71,45.6,45.66,243000.0,26.8319,26.8966,26.8319,26.8672,243000.0
2009-01-14 16:05:00,45.65,45.67,45.65,45.67,6400.0,26.8613,26.8731,26.8613,26.8731,6400.0
2009-01-14 16:10:00,45.67,45.67,45.67,45.67,15000.0,26.8731,26.8731,26.8731,26.8731,15000.0
2009-01-15 09:30:00,45.55,45.65,45.4,45.56,510300.0,26.8024,26.8613,26.7142,26.8083,510300.0
2009-01-15 09:35:00,45.56,45.64,45.29,45.63,679500.0,26.8083,26.8554,26.6495,26.8495,679500.0
2009-01-15 09:40:00,45.62,45.64,45.32,45.34,687100.0,26.8436,26.8554,26.6671,26.6789,687100.0
2009-01-15 09:45:00,45.34,45.35,45.0,45.03,743600.0,26.6789,26.6848,26.4788,26.4965,743600.0
2009-01-15 09:50:00,45.03,45.12,44.92,45.11,910500.0,26.4965,26.5494,26.4317,26.5435,910500.0
2009-01-15 09:55:00,45.1,45.36,45.1,45.15,641700.0,26.5377,26.6906,26.5377,26.5671,641700.0
2009-01-15 10:00:00,45.15,45.31,44.99,45.06,1218600.0,26.5671,26.6612,26.4729,26.5141,1218600.0
2009-01-15 10:05:00,45.05,45.07,44.83,45.01,948900.0,26.5082,26.52,26.3788,26.4847,948900.0
2009-01-15 10:10:00,45.01,45.08,44.84,44.88,733400.0,26.4847,26.5259,26.3847,26.4082,733400.0
2009-01-15 10:15:00,44.87,44.89,44.65,44.71,660100.0,26.4023,26.4141,26.2729,26.3082,660100.0
2009-01-15 10:20:00,44.71,44.81,44.65,44.66,788400.0,26.3082,26.367,26.2729,26.2788,788400.0
2009-01-15 10:25:00,44.67,44.77,44.62,44.71,466200.0,26.2846,26.3435,26.2552,26.3082,466200.0
2009-01-15 10:30:00,44.7,44.76,44.53,44.53,614100.0,26.3023,26.3376,26.2023,26.2023,614100.0
2009-01-15 10:35:00,44.54,44.59,44.46,44.56,638800.0,26.2081,26.2376,26.1611,26.2199,638800.0
2009-01-15 10:40:00,44.56,44.65,44.54,44.56,414200.0,26.2199,26.2729,26.2081,26.2199,414200.0
2009-01-15 10:45:00,44.56,44.67,44.5,44.63,680100.0,26.2199,26.2846,26.1846,26.2611,680100.0
2009-01-15 10:50:00,44.61,44.78,44.59,44.72,516800.0,26.2493,26.3494,26.2376,26.3141,516800.0
2009-01-15 10:55:00,44.72,44.78,44.65,44.68,363200.0,26.3141,26.3494,26.2729,26.2905,363200.0
2009-01-15 11:00:00,44.68,44.79,44.66,44.78,360800.0,26.2905,26.3552,26.2788,26.3494,360800.0
2009-01-15 11:05:00,44.78,44.87,44.76,44.85,318900.0,26.3494,26.4023,26.3376,26.3906,318900.0
2009-01-15 11:10:00,44.86,44.87,44.75,44.76,209700.0,26.3964,26.4023,26.3317,26.3376,209700.0
2009-01-15 11:15:00,44.75,44.82,44.73,44.74,167800.0,26.3317,26.3729,26.3199,26.3258,167800.0
2009-01-15 11:20:00,44.74,44.84,44.73,44.83,216300.0,26.3258,26.3847,26.3199,26.3788,216300.0
2009-01-15 11:25:00,44.82,44.92,44.78,44.8,312400.0,26.3729,26.4317,26.3494,26.3611,312400.0
2009-01-15 11:30:00,44.79,44.86,44.74,44.8,320600.0,26.3552,26.3964,26.3258,26.3611,320600.0
2009-01-15 11:35:00,44.79,44.79,44.65,44.76,422500.0,26.3552,26.3552,26.2729,26.3376,422500.0
2009-01-15 11:40:00,44.76,44.78,44.5,44.5,344600.0,26.3376,26.3494,26.1846,26.1846,344600.0
2009-01-15 11:45:00,44.5,44.56,44.48,44.53,231500.0,26.1846,26.2199,26.1728,26.2023,231500.0
2009-01-15 11:50:00,44.53,44.61,44.52,44.59,103700.0,26.2023,26.2493,26.1964,26.2376,103700.0
2009-01-15 11:55:00,44.59,44.68,44.59,44.6,177900.0,26.2376,26.2905,26.2376,26.2435,177900.0
2009-01-15 12:00:00,44.59,44.7,44.57,44.59,211900.0,26.2376,26.3023,26.2258,26.2376,211900.0
2009-01-15 12:05:00,44.59,44.59,44.37,44.37,236400.0,26.2376,26.2376,26.1081,26.1081,236400.0
2009-01-15 12:10:00,44.36,44.49,44.3,44.44,516400.0,26.1022,26.1787,26.0669,26.1493,516400.0
2009-01-15 12:15:00,44.43,44.48,44.35,44.44,377200.0,26.1434,26.1728,26.0963,26.1493,377200.0
2009-01-15 12:20:00,44.44,44.45,44.28,44.28,311900.0,26.1493,26.1552,26.0552,26.0552,311900.0
2009-01-15 12:25:00,44.28,44.31,44.22,44.26,179300.0,26.0552,26.0728,26.0199,26.0434,179300.0
2009-01-15 12:30:00,44.25,44.27,44.18,44.23,328700.0,26.0375,26.0493,25.9963,26.0257,328700.0
2009-01-15 12:35:00,44.24,44.26,44.0,44.0,409000.0,26.0316,26.0434,25.8904,25.8904,409000.0
2009-01-15 12:40:00,44.02,44.13,44.0,44.1,332800.0,25.9022,25.9669,25.8904,25.9492,332800.0
2009-01-15 12:45:00,44.1,44.11,44.01,44.1,212700.0,25.9492,25.9551,25.8963,25.9492,212700.0
2009-01-15 12:50:00,44.11,44.21,44.11,44.17,214500.0,25.9551,26.014,25.9551,25.9904,214500.0
2009-01-15 12:55:00,44.16,44.17,44.07,44.15,206500.0,25.9845,25.9904,25.9316,25.9787,206500.0
2009-01-15 13:00:00,44.15,44.29,44.15,44.19,262600.0,25.9787,26.061,25.9787,26.0022,262600.0
2009-01-15 13:05:00,44.19,44.24,44.14,44.15,156800.0,26.0022,26.0316,25.9728,25.9787,156800.0
2009-01-15 13:10:00,44.15,44.24,44.06,44.18,383900.0,25.9787,26.0316,25.9257,25.9963,383900.0
2009-01-15 13:15:00,44.19,44.33,44.14,44.31,365700.0,26.0022,26.0846,25.9728,26.0728,365700.0
2009-01-15 13:20:00,44.32,44.39,44.18,44.31,373800.0,26.0787,26.1199,25.9963,26.0728,373800.0
2009-01-15 13:25:00,44.31,44.39,44.28,44.38,412700.0,26.0728,26.1199,26.0552,26.114,412700.0
2009-01-15 13:30:00,44.38,44.54,44.38,44.47,336100.0,26.114,26.2081,26.114,26.167,336100.0
2009-01-15 13:35:00,44.48,44.8,44.4,44.77,577300.0,26.1728,26.3611,26.1258,26.3435,577300.0
2009-01-15 13:40:00,44.78,44.81,44.67,44.76,665500.0,26.3494,26.367,26.2846,26.3376,665500.0
2009-01-15 13:45:00,44.76,44.77,44.63,44.72,514900.0,26.3376,26.3435,26.2611,26.3141,514900.0
2009-01-15 13:50:00,44.71,44.99,44.67,44.94,552400.0,26.3082,26.4729,26.2846,26.4435,552400.0
2009-01-15 13:55:00,44.94,45.2,44.83,45.18,854100.0,26.4435,26.5965,26.3788,26.5847,854100.0
2009-01-15 14:00:00,45.18,45.4,45.14,45.14,680700.0,26.5847,26.7142,26.5612,26.5612,680700.0
2009-01-15 14:05:00,45.14,45.43,45.14,45.33,496100.0,26.5612,26.7318,26.5612,26.673,496100.0
2009-01-15 14:10:00,45.35,45.42,45.01,45.04,788600.0,26.6848,26.726,26.4847,26.5024,788600.0
2009-01-15 14:15:00,45.03,45.28,45.02,45.18,643900.0,26.4965,26.6436,26.4906,26.5847,643900.0
2009-01-15 14:20:00,45.18,45.34,45.15,45.16,672900.0,26.5847,26.6789,26.5671,26.573,672900.0
2009-01-15 14:25:00,45.16,45.57,45.11,45.5,876800.0,26.573,26.8142,26.5435,26.773,876800.0
2009-01-15 14:30:00,45.51,45.78,45.38,45.72,1042100.0,26.7789,26.9378,26.7024,26.9025,1042100.0
2009-01-15 14:35:00,45.72,45.82,45.63,45.81,1132300.0,26.9025,26.9613,26.8495,26.9554,1132300.0
2009-01-15 14:40:00,45.81,46.12,45.74,46.01,817700.0,26.9554,27.1378,26.9142,27.0731,817700.0
2009-01-15 14:45:00,46.01,46.24,45.96,46.16,946000.0,27.0731,27.2085,27.0437,27.1614,946000.0
2009-01-15 14:50:00,46.16,46.27,45.97,45.98,899800.0,27.1614,27.2261,27.0496,27.0555,899800.0
2009-01-15 14:55:00,45.98,46.07,45.76,45.81,708500.0,27.0555,27.1084,26.926,26.9554,708500.0
2009-01-15 15:00:00,45.81,46.1,45.79,45.88,849500.0,26.9554,27.1261,26.9437,26.9966,849500.0
2009-01-15 15:05:00,45.87,46.03,45.69,45.81,789300.0,26.9907,27.0849,26.8848,26.9554,789300.0
2009-01-15 15:10:00,45.82,46.03,45.77,45.97,566100.0,26.9613,27.0849,26.9319,27.0496,566100.0
2009-01-15 15:15:00,45.97,46.17,45.91,46.15,429000.0,27.0496,27.1673,27.0143,27.1555,429000.0
2009-01-15 15:20:00,46.15,46.2,45.85,45.87,434100.0,27.1555,27.1849,26.979,26.9907,434100.0
2009-01-15 15:25:00,45.87,45.88,45.55,45.69,484500.0,26.9907,26.9966,26.8024,26.8848,484500.0
2009-01-15 15:30:00,45.69,45.7,45.39,45.56,543900.0,26.8848,26.8907,26.7083,26.8083,543900.0
2009-01-15 15:35:00,45.57,45.57,45.27,45.5,575300.0,26.8142,26.8142,26.6377,26.773,575300.0
2009-01-15 15:40:00,45.51,45.52,45.26,45.26,1025900.0,26.7789,26.7848,26.6318,26.6318,1025900.0
2009-01-15 15:45:00,45.26,45.59,45.21,45.36,940900.0,26.6318,26.826,26.6024,26.6906,940900.0
2009-01-15 15:50:00,45.36,45.79,45.36,45.79,791800.0,26.6906,26.9437,26.6906,26.9437,791800.0
2009-01-15 15:55:00,45.79,46.17,45.68,46.17,1043400.0,26.9437,27.1673,26.8789,27.1673,1043400.0
2009-01-15 16:00:00,46.14,46.17,46.08,46.12,92500.0,27.1496,27.1673,27.1143,27.1378,92500.0
2009-01-15 16:05:00,46.12,46.15,46.1,46.15,8400.0,27.1378,27.1555,27.1261,27.1555,8400.0
2009-01-15 16:10:00,46.15,46.15,46.15,46.15,2200.0,27.1555,27.1555,27.1555,27.1555,2200.0
2009-01-16 09:30:00,46.99,47.18,46.96,47.17,804900.0,27.6498,27.7616,27.6321,27.7557,804900.0
2009-01-16 09:35:00,47.17,47.17,46.94,47.1,842100.0,27.7557,27.7557,27.6203,27.7145,842100.0
2009-01-16 09:40:00,47.1,47.29,47.06,47.27,810500.0,27.7145,27.8263,27.691,27.8145,810500.0
2009-01-16 09:45:00,47.27,47.37,47.09,47.12,617200.0,27.8145,27.8734,27.7086,27.7263,617200.0
2009-01-16 09:50:00,47.12,47.18,46.9,46.93,414000.0,27.7263,27.7616,27.5968,27.6145,414000.0
2009-01-16 09:55:00,46.95,47.0,46.74,46.81,818000.0,27.6262,27.6557,27.5027,27.5439,818000.0
2009-01-16 10:00:00,46.8,47.05,46.77,47.02,431000.0,27.538,27.6851,27.5203,27.6674,431000.0
2009-01-16 10:05:00,47.02,47.09,46.8,46.83,373700.0,27.6674,27.7086,27.538,27.5556,373700.0
2009-01-16 10:10:00,46.83,46.84,46.54,46.66,688900.0,27.5556,27.5615,27.385,27.4556,688900.0
2009-01-16 10:15:00,46.66,46.68,46.48,46.55,425300.0,27.4556,27.4674,27.3497,27.3909,425300.0
2009-01-16 10:20:00,46.56,46.75,46.55,46.68,405600.0,27.3967,27.5085,27.3909,27.4674,405600.0
2009-01-16 10:25:00,46.69,46.9,46.67,46.85,473600.0,27.4732,27.5968,27.4615,27.5674,473600.0
2009-01-16 10:30:00,46.85,47.04,46.76,47.03,450800.0,27.5674,27.6792,27.5144,27.6733,450800.0
2009-01-16 10:35:00,47.04,47.04,46.82,46.94,528300.0,27.6792,27.6792,27.5497,27.6203,528300.0
2009-01-16 10:40:00,46.95,46.96,46.74,46.77,450200.0,27.6262,27.6321,27.5027,27.5203,450200.0
2009-01-16 10:45:00,46.78,46.85,46.63,46.69,392400.0,27.5262,27.5674,27.4379,27.4732,392400.0
2009-01-16 10:50:00,46.68,46.76,46.55,46.68,538400.0,27.4674,27.5144,27.3909,27.4674,538400.0
2009-01-16 10:55:00,46.67,46.77,46.49,46.53,545800.0,27.4615,27.5203,27.3556,27.3791,545800.0
2009-01-16 11:00:00,46.53,46.64,46.44,46.63,632100.0,27.3791,27.4438,27.3261,27.4379,632100.0
2009-01-16 11:05:00,46.63,46.63,46.32,46.4,480000.0,27.4379,27.4379,27.2555,27.3026,480000.0
2009-01-16 11:10:00,46.4,46.54,46.28,46.37,555800.0,27.3026,27.385,27.232,27.285,555800.0
2009-01-16 11:15:00,46.36,46.44,46.31,46.41,482000.0,27.2791,27.3261,27.2496,27.3085,482000.0
2009-01-16 11:20:00,46.4,46.65,46.38,46.65,522400.0,27.3026,27.4497,27.2908,27.4497,522400.0
2009-01-16 11:25:00,46.64,46.77,46.58,46.58,613300.0,27.4438,27.5203,27.4085,27.4085,613300.0
2009-01-16 11:30:00,46.58,46.67,46.35,46.42,380900.0,27.4085,27.4615,27.2732,27.3144,380900.0
2009-01-16 11:35:00,46.42,46.42,46.13,46.23,462300.0,27.3144,27.3144,27.1437,27.2026,462300.0
2009-01-16 11:40:00,46.24,46.36,46.05,46.35,537900.0,27.2085,27.2791,27.0967,27.2732,537900.0
2009-01-16 11:45:00,46.36,46.47,46.32,46.47,395100.0,27.2791,27.3438,27.2555,27.3438,395100.0
2009-01-16 11:50:00,46.46,46.49,46.29,46.31,288500.0,27.3379,27.3556,27.2379,27.2496,288500.0
2009-01-16 11:55:00,46.3,46.3,45.97,46.09,527800.0,27.2438,27.2438,27.0496,27.1202,527800.0
2009-01-16 12:00:00,46.09,46.18,46.04,46.16,539400.0,27.1202,27.1732,27.0908,27.1614,539400.0
2009-01-16 12:05:00,46.16,46.16,45.95,45.97,270400.0,27.1614,27.1614,27.0378,27.0496,270400.0
2009-01-16 12:10:00,45.97,46.05,45.9,45.97,324900.0,27.0496,27.0967,27.0084,27.0496,324900.0
2009-01-16 12:15:00,45.97,46.0,45.62,45.72,697900.0,27.0496,27.0672,26.8436,26.9025,697900.0
2009-01-16 12:20:00,45.71,45.71,45.45,45.51,605400.0,26.8966,26.8966,26.7436,26.7789,605400.0
2009-01-16 12:25:00,45.51,45.62,45.43,45.59,657400.0,26.7789,26.8436,26.7318,26.826,657400.0
2009-01-16 12:30:00,45.6,45.75,45.58,45.7,673500.0,26.8319,26.9201,26.8201,26.8907,673500.0
2009-01-16 12:35:00,45.7,45.83,45.59,45.83,325000.0,26.8907,26.9672,26.826,26.9672,325000.0
2009-01-16 12:40:00,45.82,45.93,45.81,45.91,723600.0,26.9613,27.026,26.9554,27.0143,723600.0
2009-01-16 12:45:00,45.9,45.96,45.82,45.9,237200.0,27.0084,27.0437,26.9613,27.0084,237200.0
2009-01-16 12:50:00,45.9,46.06,45.85,45.93,317300.0,27.0084,27.1025,26.979,27.026,317300.0
2009-01-16 12:55:00,45.92,45.99,45.82,45.97,356600.0,27.0202,27.0614,26.9613,27.0496,356600.0
2009-01-16 13:00:00,45.98,46.12,45.88,45.9,243400.0,27.0555,27.1378,26.9966,27.0084,243400.0
2009-01-16 13:05:00,45.91,45.91,45.75,45.78,286300.0,27.0143,27.0143,26.9201,26.9378,286300.0
2009-01-16 13:10:00,45.78,46.02,45.76,45.86,240000.0,26.9378,27.079,26.926,26.9849,240000.0
2009-01-16 13:15:00,45.86,45.86,45.71,45.85,314400.0,26.9849,26.9849,26.8966,26.979,314400.0
2009-01-16 13:20:00,45.84,45.93,45.75,45.82,256800.0,26.9731,27.026,26.9201,26.9613,256800.0
2009-01-16 13:25:00,45.81,45.9,45.64,45.88,243700.0,26.9554,27.0084,26.8554,26.9966,243700.0
2009-01-16 13:30:00,45.88,46.1,45.88,46.07,488300.0,26.9966,27.1261,26.9966,27.1084,488300.0
2009-01-16 13:35:00,46.08,46.4,46.08,46.25,419100.0,27.1143,27.3026,27.1143,27.2143,419100.0
2009-01-16 13:40:00,46.25,46.39,46.23,46.28,433200.0,27.2143,27.2967,27.2026,27.232,433200.0
2009-01-16 13:45:00,46.29,46.3,45.99,46.02,397300.0,27.2379,27.2438,27.0614,27.079,397300.0
2009-01-16 13:50:00,46.02,46.26,46.0,46.07,379700.0,27.079,27.2202,27.0672,27.1084,379700.0
2009-01-16 13:55:00,46.07,46.35,46.06,46.33,351200.0,27.1084,27.2732,27.1025,27.2614,351200.0
2009-01-16 14:00:00,46.34,46.55,46.23,46.51,636900.0,27.2673,27.3909,27.2026,27.3673,636900.0
2009-01-16 14:05:00,46.51,46.75,46.5,46.63,660300.0,27.3673,27.5085,27.3614,27.4379,660300.0
2009-01-16 14:10:00,46.62,46.73,46.52,46.52,494200.0,27.4321,27.4968,27.3732,27.3732,494200.0
2009-01-16 14:15:00,46.52,46.6,46.32,46.34,479200.0,27.3732,27.4203,27.2555,27.2673,479200.0
2009-01-16 14:20:00,46.33,46.38,46.16,46.38,468700.0,27.2614,27.2908,27.1614,27.2908,468700.0
2009-01-16 14:25:00,46.38,46.61,46.38,46.51,597400.0,27.2908,27.4262,27.2908,27.3673,597400.0
2009-01-16 14:30:00,46.5,46.64,46.38,46.38,581700.0,27.3614,27.4438,27.2908,27.2908,581700.0
2009-01-16 14:35:00,46.38,46.64,46.38,46.5,523300.0,27.2908,27.4438,27.2908,27.3614,523300.0
2009-01-16 14:40:00,46.5,46.67,46.28,46.4,577100.0,27.3614,27.4615,27.232,27.3026,577100.0
2009-01-16 14:45:00,46.4,46.53,46.32,46.45,630200.0,27.3026,27.3791,27.2555,27.332,630200.0
2009-01-16 14:50:00,46.45,46.7,46.45,46.58,438000.0,27.332,27.4791,27.332,27.4085,438000.0
2009-01-16 14:55:00,46.59,46.76,46.51,46.73,527800.0,27.4144,27.5144,27.3673,27.4968,527800.0
2009-01-16 15:00:00,46.73,46.81,46.5,46.5,440600.0,27.4968,27.5439,27.3614,27.3614,440600.0
2009-01-16 15:05:00,46.51,46.75,46.51,46.71,653800.0,27.3673,27.5085,27.3673,27.485,653800.0
2009-01-16 15:10:00,46.73,46.86,46.63,46.67,519500.0,27.4968,27.5733,27.4379,27.4615,519500.0
2009-01-16 15:15:00,46.68,46.88,46.67,46.75,352200.0,27.4674,27.585,27.4615,27.5085,352200.0
2009-01-16 15:20:00,46.75,46.88,46.55,46.81,504400.0,27.5085,27.585,27.3909,27.5439,504400.0
2009-01-16 15:25:00,46.81,46.91,46.41,46.41,434000.0,27.5439,27.6027,27.3085,27.3085,434000.0
2009-01-16 15:30:00,46.41,46.62,46.37,46.57,454800.0,27.3085,27.4321,27.285,27.4026,454800.0
2009-01-16 15:35:00,46.57,46.68,46.51,46.59,554500.0,27.4026,27.4674,27.3673,27.4144,554500.0
2009-01-16 15:40:00,46.61,46.62,46.3,46.44,619200.0,27.4262,27.4321,27.2438,27.3261,619200.0
2009-01-16 15:45:00,46.43,46.61,46.4,46.49,636200.0,27.3203,27.4262,27.3026,27.3556,636200.0
2009-01-16 15:50:00,46.5,46.57,46.4,46.52,663200.0,27.3614,27.4026,27.3026,27.3732,663200.0
2009-01-16 15:55:00,46.52,46.68,46.46,46.46,1239000.0,27.3732,27.4674,27.3379,27.3379,1239000.0
2009-01-16 16:00:00,46.46,46.75,46.45,46.5,3109000.0,27.3379,27.5085,27.332,27.3614,3109000.0
2009-01-16 16:05:00,46.5,46.55,46.5,46.53,8000.0,27.3614,27.3909,27.3614,27.3791,8000.0
2009-01-16 16:10:00,46.58,46.58,46.53,46.54,12000.0,27.4085,27.4085,27.3791,27.385,12000.0
2009-01-20 09:30:00,45.76,46.26,45.63,46.24,663600.0,26.926,27.2202,26.8495,27.2085,663600.0
2009-01-20 09:35:00,46.23,46.86,46.18,46.23,973100.0,27.2026,27.5733,27.1732,27.2026,973100.0
2009-01-20 09:40:00,46.25,46.27,45.94,45.99,699000.0,27.2143,27.2261,27.0319,27.0614,699000.0
2009-01-20 09:45:00,46.0,46.03,45.48,45.55,1335500.0,27.0672,27.0849,26.7613,26.8024,1335500.0
2009-01-20 09:50:00,45.55,45.6,44.97,44.98,870600.0,26.8024,26.8319,26.4612,26.467,870600.0
2009-01-20 09:55:00,44.99,45.34,44.99,45.12,768700.0,26.4729,26.6789,26.4729,26.5494,768700.0
2009-01-20 10:00:00,45.13,45.15,44.9,45.02,925800.0,26.5553,26.5671,26.42,26.4906,925800.0
2009-01-20 10:05:00,45.0,45.24,44.99,45.15,707700.0,26.4788,26.62,26.4729,26.5671,707700.0
2009-01-20 10:10:00,45.14,45.44,45.08,45.38,563800.0,26.5612,26.7377,26.5259,26.7024,563800.0
2009-01-20 10:15:00,45.38,45.6,45.34,45.5,461900.0,26.7024,26.8319,26.6789,26.773,461900.0
2009-01-20 10:20:00,45.49,45.59,45.41,45.5,302600.0,26.7671,26.826,26.7201,26.773,302600.0
2009-01-20 10:25:00,45.5,45.85,45.46,45.83,434800.0,26.773,26.979,26.7495,26.9672,434800.0
2009-01-20 10:30:00,45.84,45.94,45.72,45.84,450700.0,26.9731,27.0319,26.9025,26.9731,450700.0
2009-01-20 10:35:00,45.84,45.91,45.64,45.73,637700.0,26.9731,27.0143,26.8554,26.9084,637700.0
2009-01-20 10:40:00,45.73,45.75,45.53,45.54,642000.0,26.9084,26.9201,26.7907,26.7966,642000.0
2009-01-20 10:45:00,45.54,45.56,45.33,45.43,430100.0,26.7966,26.8083,26.673,26.7318,430100.0
2009-01-20 10:50:00,45.42,45.68,45.37,45.62,389000.0,26.726,26.8789,26.6965,26.8436,389000.0
2009-01-20 10:55:00,45.62,45.63,45.3,45.39,391700.0,26.8436,26.8495,26.6553,26.7083,391700.0
2009-01-20 11:00:00,45.4,45.62,45.32,45.6,446700.0,26.7142,26.8436,26.6671,26.8319,446700.0
2009-01-20 11:05:00,45.59,45.71,45.54,45.67,323400.0,26.826,26.8966,26.7966,26.8731,323400.0
2009-01-20 11:10:00,45.67,45.7,45.47,45.53,358900.0,26.8731,26.8907,26.7554,26.7907,358900.0
2009-01-20 11:15:00,45.53,45.59,45.43,45.51,628700.0,26.7907,26.826,26.7318,26.7789,628700.0
2009-01-20 11:20:00,45.5,45.51,45.35,45.38,297400.0,26.773,26.7789,26.6848,26.7024,297400.0
2009-01-20 11:25:00,45.38,45.49,45.37,45.41,390500.0,26.7024,26.7671,26.6965,26.7201,390500.0
2009-01-20 11:30:00,45.42,45.58,45.41,45.57,261800.0,26.726,26.8201,26.7201,26.8142,261800.0
2009-01-20 11:35:00,45.58,45.85,45.56,45.74,410000.0,26.8201,26.979,26.8083,26.9142,410000.0
2009-01-20 11:40:00,45.73,45.84,45.72,45.75,220900.0,26.9084,26.9731,26.9025,26.9201,220900.0
2009-01-20 11:45:00,45.75,45.81,45.69,45.81,203200.0,26.9201,26.9554,26.8848,26.9554,203200.0
2009-01-20 11:50:00,45.8,45.88,45.76,45.77,201400.0,26.9496,26.9966,26.926,26.9319,201400.0
2009-01-20 11:55:00,45.78,45.78,45.49,45.52,325700.0,26.9378,26.9378,26.7671,26.7848,325700.0
2009-01-20 12:00:00,45.51,45.75,45.5,45.74,244000.0,26.7789,26.9201,26.773,26.9142,244000.0
2009-01-20 12:05:00,45.74,45.75,45.5,45.6,510000.0,26.9142,26.9201,26.773,26.8319,510000.0
2009-01-20 12:10:00,45.6,45.77,45.54,45.75,374700.0,26.8319,26.9319,26.7966,26.9201,374700.0
2009-01-20 12:15:00,45.74,45.86,45.68,45.68,458200.0,26.9142,26.9849,26.8789,26.8789,458200.0
2009-01-20 12:20:00,45.7,45.7,45.48,45.53,524400.0,26.8907,26.8907,26.7613,26.7907,524400.0
2009-01-20 12:25:00,45.52,45.55,45.15,45.19,717900.0,26.7848,26.8024,26.5671,26.5906,717900.0
2009-01-20 12:30:00,45.19,45.42,45.15,45.39,456500.0,26.5906,26.726,26.5671,26.7083,456500.0
2009-01-20 12:35:00,45.39,45.47,45.28,45.31,443100.0,26.7083,26.7554,26.6436,26.6612,443100.0
2009-01-20 12:40:00,45.31,45.53,45.27,45.49,454300.0,26.6612,26.7907,26.6377,26.7671,454300.0
2009-01-20 12:45:00,45.49,45.6,45.41,45.46,459100.0,26.7671,26.8319,26.7201,26.7495,459100.0
2009-01-20 12:50:00,45.45,45.53,45.26,45.33,394000.0,26.7436,26.7907,26.6318,26.673,394000.0
2009-01-20 12:55:00,45.32,45.39,45.26,45.33,297500.0,26.6671,26.7083,26.6318,26.673,297500.0
2009-01-20 13:00:00,45.3,45.55,45.26,45.41,436300.0,26.6553,26.8024,26.6318,26.7201,436300.0
2009-01-20 13:05:00,45.41,45.43,45.2,45.23,441800.0,26.7201,26.7318,26.5965,26.6142,441800.0
2009-01-20 13:10:00,45.23,45.28,45.13,45.16,295500.0,26.6142,26.6436,26.5553,26.573,295500.0
2009-01-20 13:15:00,45.16,45.21,45.07,45.14,423100.0,26.573,26.6024,26.52,26.5612,423100.0
2009-01-20 13:20:00,45.14,45.32,45.13,45.29,454700.0,26.5612,26.6671,26.5553,26.6495,454700.0
2009-01-20 13:25:00,45.29,45.38,45.24,45.36,312500.0,26.6495,26.7024,26.62,26.6906,312500.0
2009-01-20 13:30:00,45.36,45.38,45.02,45.06,654900.0,26.6906,26.7024,26.4906,26.5141,654900.0
2009-01-20 13:35:00,45.05,45.29,45.05,45.26,297100.0,26.5082,26.6495,26.5082,26.6318,297100.0
2009-01-20 13:40:00,45.26,45.33,45.21,45.31,459300.0,26.6318,26.673,26.6024,26.6612,459300.0
2009-01-20 13:45:00,45.3,45.3,45.02,45.04,217800.0,26.6553,26.6553,26.4906,26.5024,217800.0
2009-01-20 13:50:00,45.05,45.08,44.97,44.99,422100.0,26.5082,26.5259,26.4612,26.4729,422100.0
2009-01-20 13:55:00,44.98,45.08,44.95,44.97,225900.0,26.467,26.5259,26.4494,26.4612,225900.0
2009-01-20 14:00:00,44.98,45.05,44.87,45.05,368900.0,26.467,26.5082,26.4023,26.5082,368900.0
2009-01-20 14:05:00,45.05,45.11,44.96,45.01,315500.0,26.5082,26.5435,26.4553,26.4847,315500.0
2009-01-20 14:10:00,45.01,45.03,44.89,44.89,337800.0,26.4847,26.4965,26.4141,26.4141,337800.0
2009-01-20 14:15:00,44.9,45.04,44.84,44.87,514600.0,26.42,26.5024,26.3847,26.4023,514600.0
2009-01-20 14:20:00,44.87,44.89,44.64,44.69,631600.0,26.4023,26.4141,26.267,26.2964,631600.0
2009-01-20 14:25:00,44.68,44.83,44.68,44.8,325200.0,26.2905,26.3788,26.2905,26.3611,325200.0
2009-01-20 14:30:00,44.79,44.8,44.65,44.77,453400.0,26.3552,26.3611,26.2729,26.3435,453400.0
2009-01-20 14:35:00,44.77,44.88,44.67,44.7,595500.0,26.3435,26.4082,26.2846,26.3023,595500.0
2009-01-20 14:40:00,44.7,44.78,44.63,44.64,341400.0,26.3023,26.3494,26.2611,26.267,341400.0
2009-01-20 14:45:00,44.63,44.65,44.44,44.48,501400.0,26.2611,26.2729,26.1493,26.1728,501400.0
2009-01-20 14:50:00,44.49,44.69,44.44,44.66,273500.0,26.1787,26.2964,26.1493,26.2788,273500.0
2009-01-20 14:55:00,44.65,44.66,44.38,44.47,516100.0,26.2729,26.2788,26.114,26.167,516100.0
2009-01-20 15:00:00,44.46,44.52,44.33,44.36,588200.0,26.1611,26.1964,26.0846,26.1022,588200.0
2009-01-20 15:05:00,44.35,44.35,44.12,44.13,468200.0,26.0963,26.0963,25.961,25.9669,468200.0
2009-01-20 15:10:00,44.14,44.26,44.12,44.17,347200.0,25.9728,26.0434,25.961,25.9904,347200.0
2009-01-20 15:15:00,44.17,46.13,44.0,44.14,790600.0,25.9904,27.1437,25.8904,25.9728,790600.0
2009-01-20 15:20:00,44.14,44.44,44.12,44.4,624700.0,25.9728,26.1493,25.961,26.1258,624700.0
2009-01-20 15:25:00,44.4,44.6,44.37,44.5,545200.0,26.1258,26.2435,26.1081,26.1846,545200.0
2009-01-20 15:30:00,44.5,44.74,44.43,44.69,631300.0,26.1846,26.3258,26.1434,26.2964,631300.0
2009-01-20 15:35:00,44.66,44.81,44.4,44.41,607200.0,26.2788,26.367,26.1258,26.1317,607200.0
2009-01-20 15:40:00,44.41,44.45,44.22,44.26,925700.0,26.1317,26.1552,26.0199,26.0434,925700.0
2009-01-20 15:45:00,44.26,44.47,44.18,44.46,888200.0,26.0434,26.167,25.9963,26.1611,888200.0
2009-01-20 15:50:00,44.46,44.47,44.08,44.11,876900.0,26.1611,26.167,25.9375,25.9551,876900.0
2009-01-20 15:55:00,44.11,44.13,43.96,44.08,1675100.0,25.9551,25.9669,25.8669,25.9375,1675100.0
2009-01-20 16:00:00,44.15,44.45,44.02,44.02,416700.0,25.9787,26.1552,25.9022,25.9022,416700.0
2009-01-20 16:05:00,44.01,44.18,43.97,44.04,237500.0,25.8963,25.9963,25.8727,25.9139,237500.0
2009-01-20 16:10:00,43.98,44.2,43.98,44.2,5400.0,25.8786,26.0081,25.8786,26.0081,5400.0
2009-01-21 09:30:00,44.68,44.95,44.62,44.91,503400.0,26.2905,26.4494,26.2552,26.4259,503400.0
2009-01-21 09:35:00,44.91,45.1,44.82,45.09,688800.0,26.4259,26.5377,26.3729,26.5318,688800.0
2009-01-21 09:40:00,45.09,45.11,44.79,44.8,455600.0,26.5318,26.5435,26.3552,26.3611,455600.0
2009-01-21 09:45:00,44.81,45.2,44.79,45.2,578000.0,26.367,26.5965,26.3552,26.5965,578000.0
2009-01-21 09:50:00,45.2,45.49,45.1,45.45,696400.0,26.5965,26.7671,26.5377,26.7436,696400.0
2009-01-21 09:55:00,45.45,45.49,45.29,45.4,695700.0,26.7436,26.7671,26.6495,26.7142,695700.0
2009-01-21 10:00:00,45.41,45.49,45.31,45.38,637600.0,26.7201,26.7671,26.6612,26.7024,637600.0
2009-01-21 10:05:00,45.38,45.54,45.12,45.16,654000.0,26.7024,26.7966,26.5494,26.573,654000.0
2009-01-21 10:10:00,45.15,45.26,45.1,45.19,732600.0,26.5671,26.6318,26.5377,26.5906,732600.0
2009-01-21 10:15:00,45.19,45.37,45.08,45.35,621500.0,26.5906,26.6965,26.5259,26.6848,621500.0
2009-01-21 10:20:00,45.36,45.45,45.29,45.44,462900.0,26.6906,26.7436,26.6495,26.7377,462900.0
2009-01-21 10:25:00,45.43,45.53,45.01,45.05,424000.0,26.7318,26.7907,26.4847,26.5082,424000.0
2009-01-21 10:30:00,45.06,45.22,45.05,45.06,534300.0,26.5141,26.6083,26.5082,26.5141,534300.0
2009-01-21 10:35:00,45.06,45.14,44.92,45.02,558800.0,26.5141,26.5612,26.4317,26.4906,558800.0
2009-01-21 10:40:00,45.01,45.02,44.77,44.89,676300.0,26.4847,26.4906,26.3435,26.4141,676300.0
2009-01-21 10:45:00,44.89,45.04,44.78,44.78,614000.0,26.4141,26.5024,26.3494,26.3494,614000.0
2009-01-21 10:50:00,44.78,44.83,44.65,44.8,622500.0,26.3494,26.3788,26.2729,26.3611,622500.0
2009-01-21 10:55:00,44.8,44.8,44.43,44.49,770800.0,26.3611,26.3611,26.1434,26.1787,770800.0
2009-01-21 11:00:00,44.49,44.8,44.46,44.75,491000.0,26.1787,26.3611,26.1611,26.3317,491000.0
2009-01-21 11:05:00,44.75,45.07,44.75,44.9,639900.0,26.3317,26.52,26.3317,26.42,639900.0
2009-01-21 11:10:00,44.91,44.91,44.78,44.8,470400.0,26.4259,26.4259,26.3494,26.3611,470400.0
2009-01-21 11:15:00,44.78,44.92,44.63,44.88,417300.0,26.3494,26.4317,26.2611,26.4082,417300.0
2009-01-21 11:20:00,44.88,45.05,44.86,44.97,528700.0,26.4082,26.5082,26.3964,26.4612,528700.0
2009-01-21 11:25:00,44.97,45.05,44.88,45.04,272900.0,26.4612,26.5082,26.4082,26.5024,272900.0
2009-01-21 11:30:00,45.05,45.11,44.97,45.06,336800.0,26.5082,26.5435,26.4612,26.5141,336800.0
2009-01-21 11:35:00,45.05,45.09,44.87,44.96,302400.0,26.5082,26.5318,26.4023,26.4553,302400.0
2009-01-21 11:40:00,44.96,45.15,44.87,45.08,407900.0,26.4553,26.5671,26.4023,26.5259,407900.0
2009-01-21 11:45:00,45.06,45.15,45.01,45.08,327200.0,26.5141,26.5671,26.4847,26.5259,327200.0
2009-01-21 11:50:00,45.07,45.28,45.07,45.13,344800.0,26.52,26.6436,26.52,26.5553,344800.0
2009-01-21 11:55:00,45.07,45.1,44.86,44.91,300400.0,26.52,26.5377,26.3964,26.4259,300400.0
2009-01-21 12:00:00,44.92,44.96,44.83,44.95,357400.0,26.4317,26.4553,26.3788,26.4494,357400.0
2009-01-21 12:05:00,44.95,45.32,44.95,45.29,343500.0,26.4494,26.6671,26.4494,26.6495,343500.0
2009-01-21 12:10:00,45.29,45.51,45.27,45.43,420500.0,26.6495,26.7789,26.6377,26.7318,420500.0
2009-01-21 12:15:00,45.42,45.57,45.34,45.35,335100.0,26.726,26.8142,26.6789,26.6848,335100.0
2009-01-21 12:20:00,45.35,45.48,45.22,45.23,197000.0,26.6848,26.7613,26.6083,26.6142,197000.0
2009-01-21 12:25:00,45.22,45.28,45.18,45.24,193000.0,26.6083,26.6436,26.5847,26.62,193000.0
2009-01-21 12:30:00,45.25,45.43,45.17,45.36,272600.0,26.6259,26.7318,26.5788,26.6906,272600.0
2009-01-21 12:35:00,45.36,45.44,45.31,45.32,193000.0,26.6906,26.7377,26.6612,26.6671,193000.0
2009-01-21 12:40:00,45.32,45.47,45.25,45.28,261200.0,26.6671,26.7554,26.6259,26.6436,261200.0
2009-01-21 12:45:00,45.28,45.33,45.19,45.28,283400.0,26.6436,26.673,26.5906,26.6436,283400.0
2009-01-21 12:50:00,45.28,45.3,45.18,45.25,237700.0,26.6436,26.6553,26.5847,26.6259,237700.0
2009-01-21 12:55:00,45.25,45.56,45.22,45.53,233800.0,26.6259,26.8083,26.6083,26.7907,233800.0
2009-01-21 13:00:00,45.53,45.56,45.43,45.53,333700.0,26.7907,26.8083,26.7318,26.7907,333700.0
2009-01-21 13:05:00,45.54,45.73,45.52,45.64,441800.0,26.7966,26.9084,26.7848,26.8554,441800.0
2009-01-21 13:10:00,45.63,45.65,45.48,45.52,301000.0,26.8495,26.8613,26.7613,26.7848,301000.0
2009-01-21 13:15:00,45.51,45.54,45.43,45.52,260000.0,26.7789,26.7966,26.7318,26.7848,260000.0
2009-01-21 13:20:00,45.52,45.7,45.48,45.68,162800.0,26.7848,26.8907,26.7613,26.8789,162800.0
2009-01-21 13:25:00,45.68,45.69,45.36,45.43,508600.0,26.8789,26.8848,26.6906,26.7318,508600.0
2009-01-21 13:30:00,45.44,45.76,45.34,45.72,451300.0,26.7377,26.926,26.6789,26.9025,451300.0
2009-01-21 13:35:00,45.72,45.9,45.67,45.86,564900.0,26.9025,27.0084,26.8731,26.9849,564900.0
2009-01-21 13:40:00,45.86,45.97,45.82,45.84,496000.0,26.9849,27.0496,26.9613,26.9731,496000.0
2009-01-21 13:45:00,45.85,46.14,45.82,46.04,600500.0,26.979,27.1496,26.9613,27.0908,600500.0
2009-01-21 13:50:00,46.04,46.21,46.04,46.15,714000.0,27.0908,27.1908,27.0908,27.1555,714000.0
2009-01-21 13:55:00,46.15,46.26,46.01,46.26,727300.0,27.1555,27.2202,27.0731,27.2202,727300.0
2009-01-21 14:00:00,46.26,46.27,46.11,46.18,517700.0,27.2202,27.2261,27.132,27.1732,517700.0
2009-01-21 14:05:00,46.18,46.21,45.99,46.08,572300.0,27.1732,27.1908,27.0614,27.1143,572300.0
2009-01-21 14:10:00,46.07,46.43,46.05,46.41,617900.0,27.1084,27.3203,27.0967,27.3085,617900.0
2009-01-21 14:15:00,46.41,46.48,46.24,46.34,592300.0,27.3085,27.3497,27.2085,27.2673,592300.0
2009-01-21 14:20:00,46.34,46.47,46.2,46.28,544600.0,27.2673,27.3438,27.1849,27.232,544600.0
2009-01-21 14:25:00,46.28,46.52,46.28,46.42,588500.0,27.232,27.3732,27.232,27.3144,588500.0
2009-01-21 14:30:00,46.44,46.64,46.39,46.61,519400.0,27.3261,27.4438,27.2967,27.4262,519400.0
2009-01-21 14:35:00,46.61,46.62,46.48,46.56,473600.0,27.4262,27.4321,27.3497,27.3967,473600.0
2009-01-21 14:40:00,46.57,46.66,46.44,46.45,486400.0,27.4026,27.4556,27.3261,27.332,486400.0
2009-01-21 14:45:00,46.45,46.6,46.37,46.37,390200.0,27.332,27.4203,27.285,27.285,390200.0
2009-01-21 14:50:00,46.37,46.53,46.33,46.4,359100.0,27.285,27.3791,27.2614,27.3026,359100.0
2009-01-21 14:55:00,46.4,46.56,46.36,46.4,441300.0,27.3026,27.3967,27.2791,27.3026,441300.0
2009-01-21 15:00:00,46.41,46.45,46.12,46.25,386400.0,27.3085,27.332,27.1378,27.2143,386400.0
2009-01-21 15:05:00,46.25,46.5,46.25,46.5,435000.0,27.2143,27.3614,27.2143,27.3614,435000.0
2009-01-21 15:10:00,46.51,46.56,46.31,46.34,442000.0,27.3673,27.3967,27.2496,27.2673,442000.0
2009-01-21 15:15:00,46.34,46.47,46.28,46.38,506700.0,27.2673,27.3438,27.232,27.2908,506700.0
2009-01-21 15:20:00,46.37,46.43,46.09,46.12,504700.0,27.285,27.3203,27.1202,27.1378,504700.0
2009-01-21 15:25:00,46.12,46.29,46.01,46.25,484900.0,27.1378,27.2379,27.0731,27.2143,484900.0
2009-01-21 15:30:00,46.24,46.32,46.14,46.3,448500.0,27.2085,27.2555,27.1496,27.2438,448500.0
2009-01-21 15:35:00,46.31,46.61,46.31,46.57,801300.0,27.2496,27.4262,27.2496,27.4026,801300.0
2009-01-21 15:40:00,46.57,46.78,46.53,46.77,837200.0,27.4026,27.5262,27.3791,27.5203,837200.0
2009-01-21 15:45:00,46.77,46.91,46.68,46.69,1534700.0,27.5203,27.6027,27.4674,27.4732,1534700.0
2009-01-21 15:50:00,46.69,46.93,46.68,46.92,1210600.0,27.4732,27.6145,27.4674,27.6086,1210600.0
2009-01-21 15:55:00,46.93,47.15,46.92,47.01,1672300.0,27.6145,27.7439,27.6086,27.6615,1672300.0
2009-01-21 16:00:00,47.01,47.09,46.88,46.92,1610400.0,27.6615,27.7086,27.585,27.6086,1610400.0
2009-01-21 16:05:00,46.92,47.1,46.86,47.1,17800.0,27.6086,27.7145,27.5733,27.7145,17800.0
2009-01-21 16:10:00,47.1,47.1,47.1,47.1,0.0,27.7145,27.7145,27.7145,27.7145,0.0
2009-01-22 09:30:00,45.95,46.04,45.63,45.86,647300.0,27.0378,27.0908,26.8495,26.9849,647300.0
2009-01-22 09:35:00,45.87,45.95,45.52,45.89,811800.0,26.9907,27.0378,26.7848,27.0025,811800.0
2009-01-22 09:40:00,45.89,46.03,45.68,45.75,834100.0,27.0025,27.0849,26.8789,26.9201,834100.0
2009-01-22 09:45:00,45.74,45.84,45.51,45.58,995600.0,26.9142,26.9731,26.7789,26.8201,995600.0
2009-01-22 09:50:00,45.53,46.07,45.44,46.02,1130200.0,26.7907,27.1084,26.7377,27.079,1130200.0
2009-01-22 09:55:00,46.02,46.04,45.69,45.8,846700.0,27.079,27.0908,26.8848,26.9496,846700.0
2009-01-22 10:00:00,45.79,46.08,45.76,45.91,866400.0,26.9437,27.1143,26.926,27.0143,866400.0
2009-01-22 10:05:00,45.91,46.24,45.87,46.21,800600.0,27.0143,27.2085,26.9907,27.1908,800600.0
2009-01-22 10:10:00,46.23,46.43,46.21,46.24,460000.0,27.2026,27.3203,27.1908,27.2085,460000.0
2009-01-22 10:15:00,46.24,46.37,46.08,46.36,595000.0,27.2085,27.285,27.1143,27.2791,595000.0
2009-01-22 10:20:00,46.37,46.47,46.02,46.02,428100.0,27.285,27.3438,27.079,27.079,428100.0
2009-01-22 10:25:00,46.04,46.17,45.87,46.02,482700.0,27.0908,27.1673,26.9907,27.079,482700.0
2009-01-22 10:30:00,46.01,46.01,45.62,45.65,636000.0,27.0731,27.0731,26.8436,26.8613,636000.0
2009-01-22 10:35:00,45.66,45.85,45.57,45.73,721000.0,26.8672,26.979,26.8142,26.9084,721000.0
2009-01-22 10:40:00,45.73,45.88,45.63,45.83,445100.0,26.9084,26.9966,26.8495,26.9672,445100.0
2009-01-22 10:45:00,45.82,45.89,45.66,45.86,502200.0,26.9613,27.0025,26.8672,26.9849,502200.0
2009-01-22 10:50:00,45.86,45.93,45.76,45.86,341700.0,26.9849,27.026,26.926,26.9849,341700.0
2009-01-22 10:55:00,45.84,45.9,45.59,45.63,325700.0,26.9731,27.0084,26.826,26.8495,325700.0
2009-01-22 11:00:00,45.61,45.61,44.97,45.1,2400900.0,26.8378,26.8378,26.4612,26.5377,2400900.0
2009-01-22 11:05:00,45.1,45.28,45.04,45.15,1297800.0,26.5377,26.6436,26.5024,26.5671,1297800.0
2009-01-22 11:10:00,45.14,45.29,45.07,45.26,616600.0,26.5612,26.6495,26.52,26.6318,616600.0
2009-01-22 11:15:00,45.26,45.39,45.22,45.27,577100.0,26.6318,26.7083,26.6083,26.6377,577100.0
2009-01-22 11:20:00,45.26,45.38,45.07,45.37,465700.0,26.6318,26.7024,26.52,26.6965,465700.0
2009-01-22 11:25:00,45.38,45.51,45.16,45.19,537500.0,26.7024,26.7789,26.573,26.5906,537500.0
2009-01-22 11:30:00,45.18,45.18,45.0,45.11,429500.0,26.5847,26.5847,26.4788,26.5435,429500.0
2009-01-22 11:35:00,45.11,45.14,44.78,44.81,554100.0,26.5435,26.5612,26.3494,26.367,554100.0
2009-01-22 11:40:00,44.81,44.96,44.76,44.81,385900.0,26.367,26.4553,26.3376,26.367,385900.0
2009-01-22 11:45:00,44.82,45.11,44.77,45.03,384900.0,26.3729,26.5435,26.3435,26.4965,384900.0
2009-01-22 11:50:00,45.03,45.14,44.98,45.1,255500.0,26.4965,26.5612,26.467,26.5377,255500.0
2009-01-22 11:55:00,45.11,45.11,44.78,44.86,521500.0,26.5435,26.5435,26.3494,26.3964,521500.0
2009-01-22 12:00:00,44.86,45.0,44.82,44.93,389300.0,26.3964,26.4788,26.3729,26.4376,389300.0
2009-01-22 12:05:00,44.93,45.07,44.85,44.97,336500.0,26.4376,26.52,26.3906,26.4612,336500.0
2009-01-22 12:10:00,44.98,45.02,44.9,45.0,358700.0,26.467,26.4906,26.42,26.4788,358700.0
2009-01-22 12:15:00,45.0,45.21,44.95,45.17,461400.0,26.4788,26.6024,26.4494,26.5788,461400.0
2009-01-22 12:20:00,45.18,45.26,45.14,45.22,479400.0,26.5847,26.6318,26.5612,26.6083,479400.0
2009-01-22 12:25:00,45.22,45.34,45.08,45.32,475200.0,26.6083,26.6789,26.5259,26.6671,475200.0
2009-01-22 12:30:00,45.33,45.34,45.18,45.28,438100.0,26.673,26.6789,26.5847,26.6436,438100.0
2009-01-22 12:35:00,45.28,45.36,45.26,45.31,262700.0,26.6436,26.6906,26.6318,26.6612,262700.0
2009-01-22 12:40:00,45.31,45.33,45.21,45.25,304100.0,26.6612,26.673,26.6024,26.6259,304100.0
2009-01-22 12:45:00,45.24,45.63,45.21,45.57,370800.0,26.62,26.8495,26.6024,26.8142,370800.0
2009-01-22 12:50:00,45.57,45.62,45.42,45.48,312100.0,26.8142,26.8436,26.726,26.7613,312100.0
2009-01-22 12:55:00,45.48,45.62,45.32,45.33,416200.0,26.7613,26.8436,26.6671,26.673,416200.0
2009-01-22 13:00:00,45.32,45.64,45.26,45.63,455100.0,26.6671,26.8554,26.6318,26.8495,455100.0
2009-01-22 13:05:00,45.65,45.69,45.42,45.43,398500.0,26.8613,26.8848,26.726,26.7318,398500.0
2009-01-22 13:10:00,45.42,45.42,45.14,45.29,378300.0,26.726,26.726,26.5612,26.6495,378300.0
2009-01-22 13:15:00,45.28,45.41,45.25,45.3,283400.0,26.6436,26.7201,26.6259,26.6553,283400.0
2009-01-22 13:20:00,45.29,45.33,45.04,45.16,410700.0,26.6495,26.673,26.5024,26.573,410700.0
2009-01-22 13:25:00,45.17,45.49,45.09,45.3,503000.0,26.5788,26.7671,26.5318,26.6553,503000.0
2009-01-22 13:30:00,45.3,45.31,45.09,45.15,786700.0,26.6553,26.6612,26.5318,26.5671,786700.0
2009-01-22 13:35:00,45.16,45.44,45.15,45.28,369100.0,26.573,26.7377,26.5671,26.6436,369100.0
2009-01-22 13:40:00,45.28,45.51,45.24,45.33,549700.0,26.6436,26.7789,26.62,26.673,549700.0
2009-01-22 13:45:00,45.32,45.83,45.26,45.72,562200.0,26.6671,26.9672,26.6318,26.9025,562200.0
2009-01-22 13:50:00,45.71,45.84,45.63,45.8,512800.0,26.8966,26.9731,26.8495,26.9496,512800.0
2009-01-22 13:55:00,45.8,45.92,45.63,45.92,631000.0,26.9496,27.0202,26.8495,27.0202,631000.0
2009-01-22 14:00:00,45.91,46.37,45.84,46.26,869300.0,27.0143,27.285,26.9731,27.2202,869300.0
2009-01-22 14:05:00,46.26,46.62,46.18,46.36,1132800.0,27.2202,27.4321,27.1732,27.2791,1132800.0
2009-01-22 14:10:00,46.36,46.59,46.32,46.47,858200.0,27.2791,27.4144,27.2555,27.3438,858200.0
2009-01-22 14:15:00,46.46,46.63,46.31,46.54,906600.0,27.3379,27.4379,27.2496,27.385,906600.0
2009-01-22 14:20:00,46.55,46.69,46.26,46.31,942700.0,27.3909,27.4732,27.2202,27.2496,942700.0
2009-01-22 14:25:00,46.32,46.46,46.24,46.33,1178100.0,27.2555,27.3379,27.2085,27.2614,1178100.0
2009-01-22 14:30:00,46.32,46.38,46.02,46.11,828100.0,27.2555,27.2908,27.079,27.132,828100.0
2009-01-22 14:35:00,46.11,46.37,46.03,46.29,427000.0,27.132,27.285,27.0849,27.2379,427000.0
2009-01-22 14:40:00,46.29,46.35,46.05,46.05,627400.0,27.2379,27.2732,27.0967,27.0967,627400.0
2009-01-22 14:45:00,46.04,46.04,45.63,45.66,774400.0,27.0908,27.0908,26.8495,26.8672,774400.0
2009-01-22 14:50:00,45.65,45.89,45.59,45.74,607100.0,26.8613,27.0025,26.826,26.9142,607100.0
2009-01-22 14:55:00,45.74,45.99,45.64,45.97,465100.0,26.9142,27.0614,26.8554,27.0496,465100.0
2009-01-22 15:00:00,45.98,46.02,45.39,45.41,647500.0,27.0555,27.079,26.7083,26.7201,647500.0
2009-01-22 15:05:00,45.41,45.55,45.31,45.35,703400.0,26.7201,26.8024,26.6612,26.6848,703400.0
2009-01-22 15:10:00,45.34,45.6,45.23,45.53,880100.0,26.6789,26.8319,26.6142,26.7907,880100.0
2009-01-22 15:15:00,45.52,45.55,45.15,45.25,845900.0,26.7848,26.8024,26.5671,26.6259,845900.0
2009-01-22 15:20:00,45.25,45.56,45.16,45.44,918600.0,26.6259,26.8083,26.573,26.7377,918600.0
2009-01-22 15:25:00,45.44,45.65,45.42,45.59,691600.0,26.7377,26.8613,26.726,26.826,691600.0
2009-01-22 15:30:00,45.59,45.63,45.33,45.49,898600.0,26.826,26.8495,26.673,26.7671,898600.0
2009-01-22 15:35:00,45.48,45.51,45.34,45.48,741600.0,26.7613,26.7789,26.6789,26.7613,741600.0
2009-01-22 15:40:00,45.47,46.13,45.46,45.93,1295500.0,26.7554,27.1437,26.7495,27.026,1295500.0
2009-01-22 15:45:00,45.93,46.11,45.88,46.09,933200.0,27.026,27.132,26.9966,27.1202,933200.0
2009-01-22 15:50:00,46.09,46.09,45.58,45.64,1032700.0,27.1202,27.1202,26.8201,26.8554,1032700.0
2009-01-22 15:55:00,45.63,45.85,45.62,45.81,895900.0,26.8495,26.979,26.8436,26.9554,895900.0
2009-01-22 16:00:00,45.81,45.89,45.67,45.73,351000.0,26.9554,27.0025,26.8731,26.9084,351000.0
2009-01-22 16:05:00,45.85,45.85,45.85,45.85,1700.0,26.979,26.979,26.979,26.979,1700.0
2009-01-22 16:10:00,45.73,45.73,45.73,45.73,600.0,26.9084,26.9084,26.9084,26.9084,600.0
2009-01-23 09:30:00,44.66,44.77,44.44,44.5,476100.0,26.2788,26.3435,26.1493,26.1846,476100.0
2009-01-23 09:35:00,44.5,45.09,44.35,44.66,1359400.0,26.1846,26.5318,26.0963,26.2788,1359400.0
2009-01-23 09:40:00,44.65,45.12,44.57,45.1,945500.0,26.2729,26.5494,26.2258,26.5377,945500.0
2009-01-23 09:45:00,45.11,45.2,44.88,45.02,620000.0,26.5435,26.5965,26.4082,26.4906,620000.0
2009-01-23 09:50:00,45.03,45.1,44.88,45.09,727100.0,26.4965,26.5377,26.4082,26.5318,727100.0
2009-01-23 09:55:00,45.09,45.09,44.91,44.97,527800.0,26.5318,26.5318,26.4259,26.4612,527800.0
2009-01-23 10:00:00,44.97,45.41,44.92,45.37,710000.0,26.4612,26.7201,26.4317,26.6965,710000.0
2009-01-23 10:05:00,45.37,45.44,45.24,45.42,613500.0,26.6965,26.7377,26.62,26.726,613500.0
2009-01-23 10:10:00,45.42,45.77,45.35,45.73,588000.0,26.726,26.9319,26.6848,26.9084,588000.0
2009-01-23 10:15:00,45.73,45.98,45.73,45.86,628700.0,26.9084,27.0555,26.9084,26.9849,628700.0
2009-01-23 10:20:00,45.87,46.16,45.76,46.11,611500.0,26.9907,27.1614,26.926,27.132,611500.0
2009-01-23 10:25:00,46.12,46.15,45.99,46.04,390600.0,27.1378,27.1555,27.0614,27.0908,390600.0
2009-01-23 10:30:00,46.03,46.04,45.72,45.76,500500.0,27.0849,27.0908,26.9025,26.926,500500.0
2009-01-23 10:35:00,45.76,45.85,45.6,45.62,472700.0,26.926,26.979,26.8319,26.8436,472700.0
2009-01-23 10:40:00,45.63,45.64,45.38,45.48,323400.0,26.8495,26.8554,26.7024,26.7613,323400.0
2009-01-23 10:45:00,45.47,45.76,45.36,45.72,269600.0,26.7554,26.926,26.6906,26.9025,269600.0
2009-01-23 10:50:00,45.72,45.78,45.63,45.72,303200.0,26.9025,26.9378,26.8495,26.9025,303200.0
2009-01-23 10:55:00,45.71,45.76,45.58,45.61,285700.0,26.8966,26.926,26.8201,26.8378,285700.0
2009-01-23 11:00:00,45.62,46.17,45.62,46.08,809100.0,26.8436,27.1673,26.8436,27.1143,809100.0
2009-01-23 11:05:00,46.07,46.14,46.02,46.1,218600.0,27.1084,27.1496,27.079,27.1261,218600.0
2009-01-23 11:10:00,46.11,46.19,45.95,46.15,308900.0,27.132,27.179,27.0378,27.1555,308900.0
2009-01-23 11:15:00,46.15,46.37,46.15,46.33,440800.0,27.1555,27.285,27.1555,27.2614,440800.0
2009-01-23 11:20:00,46.33,46.54,46.32,46.39,587700.0,27.2614,27.385,27.2555,27.2967,587700.0
2009-01-23 11:25:00,46.38,46.47,46.24,46.26,404100.0,27.2908,27.3438,27.2085,27.2202,404100.0
2009-01-23 11:30:00,46.26,46.36,46.04,46.1,426200.0,27.2202,27.2791,27.0908,27.1261,426200.0
2009-01-23 11:35:00,46.1,46.28,46.0,46.23,376600.0,27.1261,27.232,27.0672,27.2026,376600.0
2009-01-23 11:40:00,46.22,46.43,46.22,46.27,436700.0,27.1967,27.3203,27.1967,27.2261,436700.0
2009-01-23 11:45:00,46.27,46.3,46.04,46.17,268500.0,27.2261,27.2438,27.0908,27.1673,268500.0
2009-01-23 11:50:00,46.16,46.31,46.08,46.2,378100.0,27.1614,27.2496,27.1143,27.1849,378100.0
2009-01-23 11:55:00,46.21,46.22,45.85,46.02,362900.0,27.1908,27.1967,26.979,27.079,362900.0
2009-01-23 12:00:00,46.01,46.12,45.95,46.08,535000.0,27.0731,27.1378,27.0378,27.1143,535000.0
2009-01-23 12:05:00,46.09,46.17,46.02,46.02,312500.0,27.1202,27.1673,27.079,27.079,312500.0
2009-01-23 12:10:00,46.03,46.34,46.03,46.31,417100.0,27.0849,27.2673,27.0849,27.2496,417100.0
2009-01-23 12:15:00,46.31,46.49,46.27,46.41,359900.0,27.2496,27.3556,27.2261,27.3085,359900.0
2009-01-23 12:20:00,46.41,46.72,46.4,46.66,522600.0,27.3085,27.4909,27.3026,27.4556,522600.0
2009-01-23 12:25:00,46.67,46.83,46.56,46.76,455200.0,27.4615,27.5556,27.3967,27.5144,455200.0
2009-01-23 12:30:00,46.76,46.77,46.57,46.63,364100.0,27.5144,27.5203,27.4026,27.4379,364100.0
2009-01-23 12:35:00,46.63,46.65,46.32,46.33,348600.0,27.4379,27.4497,27.2555,27.2614,348600.0
2009-01-23 12:40:00,46.32,46.52,46.29,46.43,439500.0,27.2555,27.3732,27.2379,27.3203,439500.0
2009-01-23 12:45:00,46.42,46.77,46.39,46.61,524500.0,27.3144,27.5203,27.2967,27.4262,524500.0
2009-01-23 12:50:00,46.61,46.79,46.57,46.6,664300.0,27.4262,27.5321,27.4026,27.4203,664300.0
2009-01-23 12:55:00,46.59,46.74,46.45,46.65,349200.0,27.4144,27.5027,27.332,27.4497,349200.0
2009-01-23 13:00:00,46.65,46.84,46.51,46.78,595700.0,27.4497,27.5615,27.3673,27.5262,595700.0
2009-01-23 13:05:00,46.79,46.8,46.61,46.74,513000.0,27.5321,27.538,27.4262,27.5027,513000.0
2009-01-23 13:10:00,46.74,47.14,46.71,47.08,956500.0,27.5027,27.738,27.485,27.7027,956500.0
2009-01-23 13:15:00,47.08,47.45,47.0,47.42,1013000.0,27.7027,27.9204,27.6557,27.9028,1013000.0
2009-01-23 13:20:00,47.42,47.59,47.38,47.43,1124800.0,27.9028,28.0028,27.8793,27.9087,1124800.0
2009-01-23 13:25:00,47.42,47.56,47.26,47.26,596500.0,27.9028,27.9852,27.8086,27.8086,596500.0
2009-01-23 13:30:00,47.25,47.44,47.21,47.4,832200.0,27.8028,27.9146,27.7792,27.891,832200.0
2009-01-23 13:35:00,47.39,47.47,47.1,47.22,752000.0,27.8851,27.9322,27.7145,27.7851,752000.0
2009-01-23 13:40:00,47.21,47.36,47.21,47.35,621200.0,27.7792,27.8675,27.7792,27.8616,621200.0
2009-01-23 13:45:00,47.35,47.47,47.31,47.36,411900.0,27.8616,27.9322,27.8381,27.8675,411900.0
2009-01-23 13:50:00,47.36,47.37,47.12,47.23,452600.0,27.8675,27.8734,27.7263,27.791,452600.0
2009-01-23 13:55:00,47.24,47.58,47.17,47.57,638400.0,27.7969,27.9969,27.7557,27.9911,638400.0
2009-01-23 14:00:00,47.57,47.7,47.3,47.32,524700.0,27.9911,28.0675,27.8322,27.8439,524700.0
2009-01-23 14:05:00,47.3,47.43,47.24,47.27,377800.0,27.8322,27.9087,27.7969,27.8145,377800.0
2009-01-23 14:10:00,47.27,47.27,46.93,46.97,529700.0,27.8145,27.8145,27.6145,27.638,529700.0
2009-01-23 14:15:00,46.97,47.21,46.87,47.12,220100.0,27.638,27.7792,27.5792,27.7263,220100.0
2009-01-23 14:20:00,47.12,47.45,46.97,47.44,725000.0,27.7263,27.9204,27.638,27.9146,725000.0
2009-01-23 14:25:00,47.44,47.47,47.19,47.23,447400.0,27.9146,27.9322,27.7675,27.791,447400.0
2009-01-23 14:30:00,47.24,47.29,46.73,46.73,402900.0,27.7969,27.8263,27.4968,27.4968,402900.0
2009-01-23 14:35:00,46.74,46.96,46.71,46.9,405300.0,27.5027,27.6321,27.485,27.5968,405300.0
2009-01-23 14:40:00,46.9,47.16,46.76,46.96,880000.0,27.5968,27.7498,27.5144,27.6321,880000.0
2009-01-23 14:45:00,46.95,47.19,46.86,46.97,475000.0,27.6262,27.7675,27.5733,27.638,475000.0
2009-01-23 14:50:00,46.97,46.99,46.66,46.71,527300.0,27.638,27.6498,27.4556,27.485,527300.0
2009-01-23 14:55:00,46.7,46.74,46.39,46.63,525500.0,27.4791,27.5027,27.2967,27.4379,525500.0
2009-01-23 15:00:00,46.63,46.96,46.42,46.93,434200.0,27.4379,27.6321,27.3144,27.6145,434200.0
2009-01-23 15:05:00,46.93,46.99,46.5,46.51,478800.0,27.6145,27.6498,27.3614,27.3673,478800.0
2009-01-23 15:10:00,46.51,46.75,46.44,46.61,270500.0,27.3673,27.5085,27.3261,27.4262,270500.0
2009-01-23 15:15:00,46.62,46.77,46.55,46.7,654800.0,27.4321,27.5203,27.3909,27.4791,654800.0
2009-01-23 15:20:00,46.71,46.97,46.62,46.87,402800.0,27.485,27.638,27.4321,27.5792,402800.0
2009-01-23 15:25:00,46.86,46.99,46.73,46.73,404800.0,27.5733,27.6498,27.4968,27.4968,404800.0
2009-01-23 15:30:00,46.71,46.87,46.61,46.84,291900.0,27.485,27.5792,27.4262,27.5615,291900.0
2009-01-23 15:35:00,46.84,47.02,46.82,46.99,715600.0,27.5615,27.6674,27.5497,27.6498,715600.0
2009-01-23 15:40:00,47.0,47.13,46.94,46.99,720000.0,27.6557,27.7321,27.6203,27.6498,720000.0
2009-01-23 15:45:00,46.99,47.11,46.95,47.11,615700.0,27.6498,27.7204,27.6262,27.7204,615700.0
2009-01-23 15:50:00,47.1,47.24,45.0,47.19,864200.0,27.7145,27.7969,26.4788,27.7675,864200.0
2009-01-23 15:55:00,47.19,47.28,47.05,47.05,692900.0,27.7675,27.8204,27.6851,27.6851,692900.0
2009-01-23 16:00:00,47.02,47.06,46.95,47.04,88500.0,27.6674,27.691,27.6262,27.6792,88500.0
2009-01-23 16:05:00,47.04,47.04,47.04,47.04,400.0,27.6792,27.6792,27.6792,27.6792,400.0
2009-01-23 16:10:00,46.95,46.95,46.94,46.94,50000.0,27.6262,27.6262,27.6203,27.6203,50000.0
2009-01-26 09:30:00,47.4,47.81,47.4,47.81,510100.0,27.891,28.1323,27.891,28.1323,510100.0
2009-01-26 09:35:00,47.8,48.02,47.77,47.89,647600.0,28.1264,28.2558,28.1087,28.1793,647600.0
2009-01-26 09:40:00,47.89,48.46,47.85,48.23,1114400.0,28.1793,28.5147,28.1558,28.3794,1114400.0
2009-01-26 09:45:00,48.23,48.31,48.09,48.18,762000.0,28.3794,28.4265,28.297,28.35,762000.0
2009-01-26 09:50:00,48.18,48.48,48.17,48.43,710900.0,28.35,28.5265,28.3441,28.4971,710900.0
2009-01-26 09:55:00,48.43,48.52,48.23,48.44,651300.0,28.4971,28.55,28.3794,28.503,651300.0
2009-01-26 10:00:00,48.43,48.9,48.43,48.73,1034000.0,28.4971,28.7736,28.4971,28.6736,1034000.0
2009-01-26 10:05:00,48.74,49.01,48.71,49.0,814300.0,28.6795,28.8384,28.6618,28.8325,814300.0
2009-01-26 10:10:00,49.01,49.14,48.97,48.99,567100.0,28.8384,28.9149,28.8148,28.8266,567100.0
2009-01-26 10:15:00,49.0,49.07,48.89,48.93,522800.0,28.8325,28.8737,28.7678,28.7913,522800.0
2009-01-26 10:20:00,48.92,49.15,48.89,49.15,609200.0,28.7854,28.9208,28.7678,28.9208,609200.0
2009-01-26 10:25:00,49.15,49.15,48.77,48.82,516400.0,28.9208,28.9208,28.6972,28.7266,516400.0
2009-01-26 10:30:00,48.82,48.95,48.8,48.88,577100.0,28.7266,28.8031,28.7148,28.7619,577100.0
2009-01-26 10:35:00,48.88,48.89,48.54,48.54,346600.0,28.7619,28.7678,28.5618,28.5618,346600.0
2009-01-26 10:40:00,48.53,48.58,48.35,48.35,576000.0,28.5559,28.5854,28.45,28.45,576000.0
2009-01-26 10:45:00,48.36,48.74,48.36,48.71,666300.0,28.4559,28.6795,28.4559,28.6618,666300.0
2009-01-26 10:50:00,48.71,48.71,48.61,48.64,420600.0,28.6618,28.6618,28.603,28.6207,420600.0
2009-01-26 10:55:00,48.65,48.71,48.59,48.68,291600.0,28.6265,28.6618,28.5912,28.6442,291600.0
2009-01-26 11:00:00,48.67,48.94,48.66,48.69,624600.0,28.6383,28.7972,28.6324,28.6501,624600.0
2009-01-26 11:05:00,48.69,48.7,48.54,48.6,347000.0,28.6501,28.656,28.5618,28.5971,347000.0
2009-01-26 11:10:00,48.61,48.65,48.54,48.56,419900.0,28.603,28.6265,28.5618,28.5736,419900.0
2009-01-26 11:15:00,48.56,48.7,48.37,48.37,559500.0,28.5736,28.656,28.4618,28.4618,559500.0
2009-01-26 11:20:00,48.36,48.59,48.34,48.58,338800.0,28.4559,28.5912,28.4441,28.5854,338800.0
2009-01-26 11:25:00,48.58,48.66,48.5,48.62,417000.0,28.5854,28.6324,28.5383,28.6089,417000.0
2009-01-26 11:30:00,48.61,48.71,48.56,48.59,277100.0,28.603,28.6618,28.5736,28.5912,277100.0
2009-01-26 11:35:00,48.58,48.66,48.57,48.66,255500.0,28.5854,28.6324,28.5795,28.6324,255500.0
2009-01-26 11:40:00,48.67,48.67,48.45,48.48,237900.0,28.6383,28.6383,28.5089,28.5265,237900.0
2009-01-26 11:45:00,48.48,48.57,48.22,48.24,347700.0,28.5265,28.5795,28.3735,28.3853,347700.0
2009-01-26 11:50:00,48.24,48.4,48.21,48.39,204400.0,28.3853,28.4794,28.3676,28.4736,204400.0
2009-01-26 11:55:00,48.4,48.54,48.38,48.51,319300.0,28.4794,28.5618,28.4677,28.5442,319300.0
2009-01-26 12:00:00,48.5,48.65,48.5,48.6,256200.0,28.5383,28.6265,28.5383,28.5971,256200.0
2009-01-26 12:05:00,48.6,48.61,48.54,48.57,197900.0,28.5971,28.603,28.5618,28.5795,197900.0
2009-01-26 12:10:00,48.57,48.57,48.4,48.53,267100.0,28.5795,28.5795,28.4794,28.5559,267100.0
2009-01-26 12:15:00,48.53,48.58,48.45,48.49,299400.0,28.5559,28.5854,28.5089,28.5324,299400.0
2009-01-26 12:20:00,48.48,48.82,48.48,48.75,388700.0,28.5265,28.7266,28.5265,28.6854,388700.0
2009-01-26 12:25:00,48.74,48.75,48.58,48.65,631900.0,28.6795,28.6854,28.5854,28.6265,631900.0
2009-01-26 12:30:00,48.66,48.74,48.32,48.33,526600.0,28.6324,28.6795,28.4324,28.4382,526600.0
2009-01-26 12:35:00,48.33,48.36,48.18,48.33,517700.0,28.4382,28.4559,28.35,28.4382,517700.0
2009-01-26 12:40:00,48.34,48.43,48.29,48.33,529600.0,28.4441,28.4971,28.4147,28.4382,529600.0
2009-01-26 12:45:00,48.33,48.51,48.27,48.33,648500.0,28.4382,28.5442,28.4029,28.4382,648500.0
2009-01-26 12:50:00,48.33,48.44,48.17,48.4,424800.0,28.4382,28.503,28.3441,28.4794,424800.0
2009-01-26 12:55:00,48.41,48.45,48.1,48.16,438400.0,28.4853,28.5089,28.3029,28.3382,438400.0
2009-01-26 13:00:00,48.16,48.33,48.14,48.27,373000.0,28.3382,28.4382,28.3265,28.4029,373000.0
2009-01-26 13:05:00,48.28,48.28,47.9,48.01,438900.0,28.4088,28.4088,28.1852,28.25,438900.0
2009-01-26 13:10:00,48.02,48.08,47.88,47.94,343700.0,28.2558,28.2911,28.1735,28.2088,343700.0
2009-01-26 13:15:00,47.95,48.13,47.87,47.94,519400.0,28.2147,28.3206,28.1676,28.2088,519400.0
2009-01-26 13:20:00,47.95,48.11,47.81,48.1,596700.0,28.2147,28.3088,28.1323,28.3029,596700.0
2009-01-26 13:25:00,48.1,48.3,48.04,48.16,580600.0,28.3029,28.4206,28.2676,28.3382,580600.0
2009-01-26 13:30:00,48.17,48.17,47.72,47.72,548200.0,28.3441,28.3441,28.0793,28.0793,548200.0
2009-01-26 13:35:00,47.72,47.93,47.71,47.91,470600.0,28.0793,28.2029,28.0734,28.1911,470600.0
2009-01-26 13:40:00,47.91,48.22,47.91,48.22,269100.0,28.1911,28.3735,28.1911,28.3735,269100.0
2009-01-26 13:45:00,48.23,48.27,47.94,47.95,306700.0,28.3794,28.4029,28.2088,28.2147,306700.0
2009-01-26 13:50:00,47.93,47.98,47.7,47.88,273800.0,28.2029,28.2323,28.0675,28.1735,273800.0
2009-01-26 13:55:00,47.87,47.93,47.76,47.93,449500.0,28.1676,28.2029,28.1029,28.2029,449500.0
2009-01-26 14:00:00,47.93,47.96,47.53,47.64,458500.0,28.2029,28.2205,27.9675,28.0322,458500.0
2009-01-26 14:05:00,47.63,47.64,47.45,47.63,856800.0,28.0264,28.0322,27.9204,28.0264,856800.0
2009-01-26 14:10:00,47.6,47.66,47.28,47.28,576500.0,28.0087,28.044,27.8204,27.8204,576500.0
2009-01-26 14:15:00,47.28,47.48,47.17,47.45,593600.0,27.8204,27.9381,27.7557,27.9204,593600.0
2009-01-26 14:20:00,47.45,47.58,47.41,47.51,484800.0,27.9204,27.9969,27.8969,27.9557,484800.0
2009-01-26 14:25:00,47.51,47.74,47.48,47.66,498600.0,27.9557,28.0911,27.9381,28.044,498600.0
2009-01-26 14:30:00,47.67,47.9,47.6,47.89,690200.0,28.0499,28.1852,28.0087,28.1793,690200.0
2009-01-26 14:35:00,47.9,47.94,47.78,47.78,396100.0,28.1852,28.2088,28.1146,28.1146,396100.0
2009-01-26 14:40:00,47.77,47.87,47.66,47.72,484100.0,28.1087,28.1676,28.044,28.0793,484100.0
2009-01-26 14:45:00,47.72,48.01,47.63,47.98,481800.0,28.0793,28.25,28.0264,28.2323,481800.0
2009-01-26 14:50:00,47.98,48.11,47.93,48.09,336400.0,28.2323,28.3088,28.2029,28.297,336400.0
2009-01-26 14:55:00,48.09,48.26,47.94,48.16,487500.0,28.297,28.3971,28.2088,28.3382,487500.0
2009-01-26 15:00:00,48.16,48.37,48.12,48.3,655600.0,28.3382,28.4618,28.3147,28.4206,655600.0
2009-01-26 15:05:00,48.3,48.44,48.2,48.4,465500.0,28.4206,28.503,28.3618,28.4794,465500.0
2009-01-26 15:10:00,48.4,48.48,48.11,48.18,604900.0,28.4794,28.5265,28.3088,28.35,604900.0
2009-01-26 15:15:00,48.19,48.2,47.98,48.15,659100.0,28.3559,28.3618,28.2323,28.3323,659100.0
2009-01-26 15:20:00,48.14,48.31,48.09,48.14,684300.0,28.3265,28.4265,28.297,28.3265,684300.0
2009-01-26 15:25:00,48.14,48.48,48.14,48.26,399400.0,28.3265,28.5265,28.3265,28.3971,399400.0
2009-01-26 15:30:00,48.26,48.29,48.0,48.06,429700.0,28.3971,28.4147,28.2441,28.2794,429700.0
2009-01-26 15:35:00,48.06,48.38,48.04,48.04,608300.0,28.2794,28.4677,28.2676,28.2676,608300.0
2009-01-26 15:40:00,48.04,48.15,47.72,47.92,625000.0,28.2676,28.3323,28.0793,28.197,625000.0
2009-01-26 15:45:00,47.92,48.08,47.78,47.98,862800.0,28.197,28.2911,28.1146,28.2323,862800.0
2009-01-26 15:50:00,47.97,48.1,47.83,48.03,998000.0,28.2264,28.3029,28.144,28.2617,998000.0
2009-01-26 15:55:00,48.02,48.05,47.88,47.96,733500.0,28.2558,28.2735,28.1735,28.2205,733500.0
2009-01-26 16:00:00,47.93,48.11,47.85,48.1,61400.0,28.2029,28.3088,28.1558,28.3029,61400.0
2009-01-26 16:05:00,48.1,48.1,48.06,48.06,3600.0,28.3029,28.3029,28.2794,28.2794,3600.0
2009-01-26 16:10:00,48.11,48.13,48.11,48.13,21300.0,28.3088,28.3206,28.3088,28.3206,21300.0
2009-01-27 09:30:00,47.75,47.85,47.65,47.82,642100.0,28.097,28.1558,28.0381,28.1382,642100.0
2009-01-27 09:35:00,47.82,48.23,47.66,48.22,579900.0,28.1382,28.3794,28.044,28.3735,579900.0
2009-01-27 09:40:00,48.22,48.24,47.98,48.04,565400.0,28.3735,28.3853,28.2323,28.2676,565400.0
2009-01-27 09:45:00,48.04,48.18,47.7,47.74,363700.0,28.2676,28.35,28.0675,28.0911,363700.0
2009-01-27 09:50:00,47.74,47.94,47.68,47.72,571500.0,28.0911,28.2088,28.0558,28.0793,571500.0
2009-01-27 09:55:00,47.72,47.86,47.61,47.76,703200.0,28.0793,28.1617,28.0146,28.1029,703200.0
2009-01-27 10:00:00,47.74,47.83,47.46,47.61,620800.0,28.0911,28.144,27.9263,28.0146,620800.0
2009-01-27 10:05:00,47.61,47.61,47.15,47.26,789700.0,28.0146,28.0146,27.7439,27.8086,789700.0
2009-01-27 10:10:00,47.26,47.5,47.17,47.47,574400.0,27.8086,27.9499,27.7557,27.9322,574400.0
2009-01-27 10:15:00,47.46,47.57,47.4,47.5,721400.0,27.9263,27.9911,27.891,27.9499,721400.0
2009-01-27 10:20:00,47.49,47.86,47.48,47.68,516500.0,27.944,28.1617,27.9381,28.0558,516500.0
2009-01-27 10:25:00,47.69,47.81,47.53,47.58,387600.0,28.0617,28.1323,27.9675,27.9969,387600.0
2009-01-27 10:30:00,47.58,47.7,47.46,47.7,422200.0,27.9969,28.0675,27.9263,28.0675,422200.0
2009-01-27 10:35:00,47.7,47.78,47.64,47.64,401100.0,28.0675,28.1146,28.0322,28.0322,401100.0
2009-01-27 10:40:00,47.65,47.74,47.57,47.58,490700.0,28.0381,28.0911,27.9911,27.9969,490700.0
2009-01-27 10:45:00,47.56,47.56,47.38,47.41,329800.0,27.9852,27.9852,27.8793,27.8969,329800.0
2009-01-27 10:50:00,47.41,47.73,47.37,47.65,341100.0,27.8969,28.0852,27.8734,28.0381,341100.0
2009-01-27 10:55:00,47.66,47.91,47.62,47.9,577900.0,28.044,28.1911,28.0205,28.1852,577900.0
2009-01-27 11:00:00,47.88,47.89,47.78,47.83,391200.0,28.1735,28.1793,28.1146,28.144,391200.0
2009-01-27 11:05:00,47.83,48.19,47.81,48.11,545900.0,28.144,28.3559,28.1323,28.3088,545900.0
2009-01-27 11:10:00,48.11,48.14,47.98,48.02,273800.0,28.3088,28.3265,28.2323,28.2558,273800.0
2009-01-27 11:15:00,48.01,48.27,48.01,48.08,612700.0,28.25,28.4029,28.25,28.2911,612700.0
2009-01-27 11:20:00,48.08,48.13,48.04,48.04,354100.0,28.2911,28.3206,28.2676,28.2676,354100.0
2009-01-27 11:25:00,48.05,48.15,47.95,48.06,365200.0,28.2735,28.3323,28.2147,28.2794,365200.0
2009-01-27 11:30:00,48.06,48.11,47.9,47.91,422500.0,28.2794,28.3088,28.1852,28.1911,422500.0
2009-01-27 11:35:00,47.91,47.98,47.89,47.97,279500.0,28.1911,28.2323,28.1793,28.2264,279500.0
2009-01-27 11:40:00,47.96,47.96,47.77,47.9,347200.0,28.2205,28.2205,28.1087,28.1852,347200.0
2009-01-27 11:45:00,47.89,48.07,47.89,47.93,199500.0,28.1793,28.2853,28.1793,28.2029,199500.0
2009-01-27 11:50:00,47.95,48.04,47.86,47.99,175000.0,28.2147,28.2676,28.1617,28.2382,175000.0
2009-01-27 11:55:00,47.99,48.01,47.83,47.87,295700.0,28.2382,28.25,28.144,28.1676,295700.0
2009-01-27 12:00:00,47.88,47.97,47.8,47.9,368500.0,28.1735,28.2264,28.1264,28.1852,368500.0
2009-01-27 12:05:00,47.9,48.03,47.9,48.03,504400.0,28.1852,28.2617,28.1852,28.2617,504400.0
2009-01-27 12:10:00,48.03,48.18,48.01,48.07,694500.0,28.2617,28.35,28.25,28.2853,694500.0
2009-01-27 12:15:00,48.09,48.23,48.07,48.21,331000.0,28.297,28.3794,28.2853,28.3676,331000.0
2009-01-27 12:20:00,48.19,48.22,48.12,48.14,299700.0,28.3559,28.3735,28.3147,28.3265,299700.0
2009-01-27 12:25:00,48.13,48.42,48.09,48.37,625600.0,28.3206,28.4912,28.297,28.4618,625600.0
2009-01-27 12:30:00,48.37,48.4,48.26,48.28,292800.0,28.4618,28.4794,28.3971,28.4088,292800.0
2009-01-27 12:35:00,48.28,48.34,48.25,48.32,228300.0,28.4088,28.4441,28.3912,28.4324,228300.0
2009-01-27 12:40:00,48.32,48.44,48.26,48.29,504000.0,28.4324,28.503,28.3971,28.4147,504000.0
2009-01-27 12:45:00,48.3,48.3,48.15,48.17,245500.0,28.4206,28.4206,28.3323,28.3441,245500.0
2009-01-27 12:50:00,48.18,48.29,48.07,48.27,199300.0,28.35,28.4147,28.2853,28.4029,199300.0
2009-01-27 12:55:00,48.28,48.38,48.23,48.25,401500.0,28.4088,28.4677,28.3794,28.3912,401500.0
2009-01-27 13:00:00,48.25,48.29,48.17,48.2,560300.0,28.3912,28.4147,28.3441,28.3618,560300.0
2009-01-27 13:05:00,48.19,48.2,48.04,48.13,518500.0,28.3559,28.3618,28.2676,28.3206,518500.0
2009-01-27 13:10:00,48.13,48.32,48.08,48.24,604500.0,28.3206,28.4324,28.2911,28.3853,604500.0
2009-01-27 13:15:00,48.25,48.26,48.06,48.11,333000.0,28.3912,28.3971,28.2794,28.3088,333000.0
2009-01-27 13:20:00,48.1,48.39,48.08,48.38,260200.0,28.3029,28.4736,28.2911,28.4677,260200.0
2009-01-27 13:25:00,48.39,48.4,48.07,48.11,518500.0,28.4736,28.4794,28.2853,28.3088,518500.0
2009-01-27 13:30:00,48.09,48.22,48.0,48.12,396100.0,28.297,28.3735,28.2441,28.3147,396100.0
2009-01-27 13:35:00,48.12,48.13,48.02,48.06,464300.0,28.3147,28.3206,28.2558,28.2794,464300.0
2009-01-27 13:40:00,48.06,48.29,48.06,48.19,452300.0,28.2794,28.4147,28.2794,28.3559,452300.0
2009-01-27 13:45:00,48.19,48.28,48.06,48.14,403200.0,28.3559,28.4088,28.2794,28.3265,403200.0
2009-01-27 13:50:00,48.15,48.32,48.15,48.28,476700.0,28.3323,28.4324,28.3323,28.4088,476700.0
2009-01-27 13:55:00,48.28,48.28,48.05,48.05,320500.0,28.4088,28.4088,28.2735,28.2735,320500.0
2009-01-27 14:00:00,48.04,48.04,47.93,47.94,776100.0,28.2676,28.2676,28.2029,28.2088,776100.0
2009-01-27 14:05:00,47.93,47.96,47.74,47.83,542500.0,28.2029,28.2205,28.0911,28.144,542500.0
2009-01-27 14:10:00,47.83,47.99,47.76,47.8,385600.0,28.144,28.2382,28.1029,28.1264,385600.0
2009-01-27 14:15:00,47.8,48.05,47.74,47.88,509300.0,28.1264,28.2735,28.0911,28.1735,509300.0
2009-01-27 14:20:00,47.88,47.95,47.63,47.67,719500.0,28.1735,28.2147,28.0264,28.0499,719500.0
2009-01-27 14:25:00,47.66,47.76,47.53,47.58,780700.0,28.044,28.1029,27.9675,27.9969,780700.0
2009-01-27 14:30:00,47.59,47.67,47.5,47.67,370000.0,28.0028,28.0499,27.9499,28.0499,370000.0
2009-01-27 14:35:00,47.68,47.94,47.68,47.71,507300.0,28.0558,28.2088,28.0558,28.0734,507300.0
2009-01-27 14:40:00,47.71,47.84,47.67,47.75,377800.0,28.0734,28.1499,28.0499,28.097,377800.0
2009-01-27 14:45:00,47.75,47.81,47.64,47.81,374600.0,28.097,28.1323,28.0322,28.1323,374600.0
2009-01-27 14:50:00,47.82,48.06,47.82,47.98,301200.0,28.1382,28.2794,28.1382,28.2323,301200.0
2009-01-27 14:55:00,47.98,48.02,47.89,48.0,202700.0,28.2323,28.2558,28.1793,28.2441,202700.0
2009-01-27 15:00:00,48.01,48.12,47.71,47.86,627600.0,28.25,28.3147,28.0734,28.1617,627600.0
2009-01-27 15:05:00,47.87,47.96,47.74,47.95,635700.0,28.1676,28.2205,28.0911,28.2147,635700.0
2009-01-27 15:10:00,47.96,48.04,47.84,48.03,613800.0,28.2205,28.2676,28.1499,28.2617,613800.0
2009-01-27 15:15:00,48.02,48.13,48.01,48.02,294500.0,28.2558,28.3206,28.25,28.2558,294500.0
2009-01-27 15:20:00,48.02,48.24,47.99,48.2,509000.0,28.2558,28.3853,28.2382,28.3618,509000.0
2009-01-27 15:25:00,48.21,48.38,48.07,48.28,679600.0,28.3676,28.4677,28.2853,28.4088,679600.0
2009-01-27 15:30:00,48.29,48.29,48.01,48.08,735200.0,28.4147,28.4147,28.25,28.2911,735200.0
2009-01-27 15:35:00,48.07,48.18,48.03,48.16,468800.0,28.2853,28.35,28.2617,28.3382,468800.0
2009-01-27 15:40:00,48.17,48.21,48.05,48.13,585700.0,28.3441,28.3676,28.2735,28.3206,585700.0
2009-01-27 15:45:00,48.14,48.18,48.01,48.05,854100.0,28.3265,28.35,28.25,28.2735,854100.0
2009-01-27 15:50:00,48.05,48.15,47.99,48.13,739300.0,28.2735,28.3323,28.2382,28.3206,739300.0
2009-01-27 15:55:00,48.12,48.15,47.92,48.0,514000.0,28.3147,28.3323,28.197,28.2441,514000.0
2009-01-27 16:00:00,47.92,48.01,47.8,47.91,83100.0,28.197,28.25,28.1264,28.1911,83100.0
2009-01-27 16:05:00,47.91,48.1,47.91,48.05,12000.0,28.1911,28.3029,28.1911,28.2735,12000.0
2009-01-27 16:10:00,48.05,48.05,47.88,47.88,4000.0,28.2735,28.2735,28.1735,28.1735,4000.0
2009-01-28 09:30:00,48.81,48.85,48.37,48.45,294200.0,28.7207,28.7442,28.4618,28.5089,294200.0
2009-01-28 09:35:00,48.46,48.74,48.33,48.64,721000.0,28.5147,28.6795,28.4382,28.6207,721000.0
2009-01-28 09:40:00,48.64,48.81,48.51,48.55,823800.0,28.6207,28.7207,28.5442,28.5677,823800.0
2009-01-28 09:45:00,48.55,48.71,48.51,48.51,559800.0,28.5677,28.6618,28.5442,28.5442,559800.0
2009-01-28 09:50:00,48.51,48.56,48.33,48.35,446400.0,28.5442,28.5736,28.4382,28.45,446400.0
2009-01-28 09:55:00,48.35,48.36,48.19,48.22,514100.0,28.45,28.4559,28.3559,28.3735,514100.0
2009-01-28 10:00:00,48.22,48.42,48.13,48.13,437700.0,28.3735,28.4912,28.3206,28.3206,437700.0
2009-01-28 10:05:00,48.13,48.25,48.02,48.21,648500.0,28.3206,28.3912,28.2558,28.3676,648500.0
2009-01-28 10:10:00,48.22,48.35,48.13,48.35,752300.0,28.3735,28.45,28.3206,28.45,752300.0
2009-01-28 10:15:00,48.35,48.45,48.25,48.45,620400.0,28.45,28.5089,28.3912,28.5089,620400.0
2009-01-28 10:20:00,48.45,48.57,48.44,48.52,392900.0,28.5089,28.5795,28.503,28.55,392900.0
2009-01-28 10:25:00,48.52,48.64,48.47,48.64,317400.0,28.55,28.6207,28.5206,28.6207,317400.0
2009-01-28 10:30:00,48.64,48.91,48.35,48.86,1656600.0,28.6207,28.7795,28.45,28.7501,1656600.0
2009-01-28 10:35:00,48.86,48.99,48.84,48.9,761700.0,28.7501,28.8266,28.7383,28.7736,761700.0
2009-01-28 10:40:00,48.89,48.96,48.75,48.86,668900.0,28.7678,28.809,28.6854,28.7501,668900.0
2009-01-28 10:45:00,48.84,49.09,48.82,49.02,710600.0,28.7383,28.8854,28.7266,28.8443,710600.0
2009-01-28 10:50:00,49.02,49.08,48.92,49.06,401600.0,28.8443,28.8796,28.7854,28.8678,401600.0
2009-01-28 10:55:00,49.06,49.16,48.93,49.0,425100.0,28.8678,28.9266,28.7913,28.8325,425100.0
2009-01-28 11:00:00,49.01,49.09,48.94,48.99,438100.0,28.8384,28.8854,28.7972,28.8266,438100.0
2009-01-28 11:05:00,49.0,49.14,48.94,49.08,676000.0,28.8325,28.9149,28.7972,28.8796,676000.0
2009-01-28 11:10:00,49.08,49.08,48.82,48.84,467200.0,28.8796,28.8796,28.7266,28.7383,467200.0
2009-01-28 11:15:00,48.83,48.86,48.71,48.85,260100.0,28.7325,28.7501,28.6618,28.7442,260100.0
2009-01-28 11:20:00,48.85,48.97,48.78,48.83,372800.0,28.7442,28.8148,28.703,28.7325,372800.0
2009-01-28 11:25:00,48.83,48.94,48.79,48.88,290100.0,28.7325,28.7972,28.7089,28.7619,290100.0
2009-01-28 11:30:00,48.88,48.93,48.68,48.76,337700.0,28.7619,28.7913,28.6442,28.6913,337700.0
2009-01-28 11:35:00,48.74,48.74,48.42,48.43,345200.0,28.6795,28.6795,28.4912,28.4971,345200.0
2009-01-28 11:40:00,48.44,48.65,48.42,48.53,482100.0,28.503,28.6265,28.4912,28.5559,482100.0
2009-01-28 11:45:00,48.53,48.61,48.5,48.57,288900.0,28.5559,28.603,28.5383,28.5795,288900.0
2009-01-28 11:50:00,48.59,48.72,48.57,48.68,317800.0,28.5912,28.6677,28.5795,28.6442,317800.0
2009-01-28 11:55:00,48.68,48.77,48.68,48.69,301200.0,28.6442,28.6972,28.6442,28.6501,301200.0
2009-01-28 12:00:00,48.7,48.84,48.67,48.84,232500.0,28.656,28.7383,28.6383,28.7383,232500.0
2009-01-28 12:05:00,48.83,48.88,48.8,48.85,206500.0,28.7325,28.7619,28.7148,28.7442,206500.0
2009-01-28 12:10:00,48.86,48.94,48.84,48.9,318200.0,28.7501,28.7972,28.7383,28.7736,318200.0
2009-01-28 12:15:00,48.89,48.94,48.85,48.9,375000.0,28.7678,28.7972,28.7442,28.7736,375000.0
2009-01-28 12:20:00,48.89,48.95,48.87,48.93,102400.0,28.7678,28.8031,28.756,28.7913,102400.0
2009-01-28 12:25:00,48.93,48.96,48.91,48.95,165500.0,28.7913,28.809,28.7795,28.8031,165500.0
2009-01-28 12:30:00,48.94,48.94,48.8,48.87,183600.0,28.7972,28.7972,28.7148,28.756,183600.0
2009-01-28 12:35:00,48.86,48.99,48.85,48.94,335700.0,28.7501,28.8266,28.7442,28.7972,335700.0
2009-01-28 12:40:00,48.94,48.95,48.86,48.88,280100.0,28.7972,28.8031,28.7501,28.7619,280100.0
2009-01-28 12:45:00,48.88,48.97,48.87,48.93,238300.0,28.7619,28.8148,28.756,28.7913,238300.0
2009-01-28 12:50:00,48.94,49.03,48.92,48.99,332000.0,28.7972,28.8501,28.7854,28.8266,332000.0
2009-01-28 12:55:00,48.99,49.01,48.91,48.95,150300.0,28.8266,28.8384,28.7795,28.8031,150300.0
2009-01-28 13:00:00,48.95,48.95,48.89,48.9,238500.0,28.8031,28.8031,28.7678,28.7736,238500.0
2009-01-28 13:05:00,48.9,49.16,48.89,49.1,270700.0,28.7736,28.9266,28.7678,28.8913,270700.0
2009-01-28 13:10:00,49.1,49.13,49.01,49.01,136500.0,28.8913,28.909,28.8384,28.8384,136500.0
2009-01-28 13:15:00,49.02,49.04,48.94,48.95,215000.0,28.8443,28.856,28.7972,28.8031,215000.0
2009-01-28 13:20:00,48.95,49.1,48.93,49.09,128800.0,28.8031,28.8913,28.7913,28.8854,128800.0
2009-01-28 13:25:00,49.09,49.19,49.08,49.17,174100.0,28.8854,28.9443,28.8796,28.9325,174100.0
2009-01-28 13:30:00,49.17,49.28,49.17,49.22,341600.0,28.9325,28.9972,28.9325,28.9619,341600.0
2009-01-28 13:35:00,49.23,49.27,49.2,49.2,227000.0,28.9678,28.9914,28.9502,28.9502,227000.0
2009-01-28 13:40:00,49.21,49.36,49.18,49.36,296200.0,28.9561,29.0443,28.9384,29.0443,296200.0
2009-01-28 13:45:00,49.36,49.52,49.35,49.51,520900.0,29.0443,29.1385,29.0384,29.1326,520900.0
2009-01-28 13:50:00,49.51,49.56,49.37,49.42,554400.0,29.1326,29.162,29.0502,29.0796,554400.0
2009-01-28 13:55:00,49.41,49.44,49.24,49.26,243200.0,29.0737,29.0914,28.9737,28.9855,243200.0
2009-01-28 14:00:00,49.26,49.43,49.25,49.41,364900.0,28.9855,29.0855,28.9796,29.0737,364900.0
2009-01-28 14:05:00,49.4,49.41,49.33,49.38,256000.0,29.0679,29.0737,29.0267,29.0561,256000.0
2009-01-28 14:10:00,49.39,49.51,49.38,49.47,250400.0,29.062,29.1326,29.0561,29.109,250400.0
2009-01-28 14:15:00,49.44,49.64,49.26,49.58,961700.0,29.0914,29.2091,28.9855,29.1738,961700.0
2009-01-28 14:20:00,49.57,49.69,49.19,49.2,1351500.0,29.1679,29.2385,28.9443,28.9502,1351500.0
2009-01-28 14:25:00,49.18,49.31,49.02,49.16,910600.0,28.9384,29.0149,28.8443,28.9266,910600.0
2009-01-28 14:30:00,49.16,49.22,48.94,49.16,1249700.0,28.9266,28.9619,28.7972,28.9266,1249700.0
2009-01-28 14:35:00,49.15,49.17,48.9,49.15,782900.0,28.9208,28.9325,28.7736,28.9208,782900.0
2009-01-28 14:40:00,49.15,49.25,49.09,49.15,436900.0,28.9208,28.9796,28.8854,28.9208,436900.0
2009-01-28 14:45:00,49.15,49.21,49.07,49.16,479600.0,28.9208,28.9561,28.8737,28.9266,479600.0
2009-01-28 14:50:00,49.17,49.17,48.98,49.03,385100.0,28.9325,28.9325,28.8207,28.8501,385100.0
2009-01-28 14:55:00,49.03,49.36,49.03,49.34,529000.0,28.8501,29.0443,28.8501,29.0326,529000.0
2009-01-28 15:00:00,49.34,49.42,49.3,49.35,442100.0,29.0326,29.0796,29.009,29.0384,442100.0
2009-01-28 15:05:00,49.34,49.45,48.97,49.12,657800.0,29.0326,29.0973,28.8148,28.9031,657800.0
2009-01-28 15:10:00,49.12,49.23,48.97,48.99,629700.0,28.9031,28.9678,28.8148,28.8266,629700.0
2009-01-28 15:15:00,48.98,49.22,48.97,49.16,438900.0,28.8207,28.9619,28.8148,28.9266,438900.0
2009-01-28 15:20:00,49.17,49.28,49.01,49.09,451600.0,28.9325,28.9972,28.8384,28.8854,451600.0
2009-01-28 15:25:00,49.09,49.1,48.87,49.01,514300.0,28.8854,28.8913,28.756,28.8384,514300.0
2009-01-28 15:30:00,49.02,49.06,48.93,49.01,521000.0,28.8443,28.8678,28.7913,28.8384,521000.0
2009-01-28 15:35:00,49.01,49.19,48.96,49.15,679500.0,28.8384,28.9443,28.809,28.9208,679500.0
2009-01-28 15:40:00,49.14,49.3,49.13,49.26,726700.0,28.9149,29.009,28.909,28.9855,726700.0
2009-01-28 15:45:00,49.25,49.48,49.24,49.44,840100.0,28.9796,29.1149,28.9737,29.0914,840100.0
2009-01-28 15:50:00,49.44,49.48,49.2,49.32,1128100.0,29.0914,29.1149,28.9502,29.0208,1128100.0
2009-01-28 15:55:00,49.33,49.47,49.31,49.38,779700.0,29.0267,29.109,29.0149,29.0561,779700.0
2009-01-28 16:00:00,49.3,49.52,49.18,49.18,265800.0,29.009,29.1385,28.9384,28.9384,265800.0
2009-01-28 16:05:00,49.3,49.34,49.3,49.34,4000.0,29.009,29.0326,29.009,29.0326,4000.0
2009-01-28 16:10:00,49.3,49.3,49.3,49.3,4100.0,29.009,29.009,29.009,29.009,4100.0
2009-01-29 09:30:00,48.32,48.49,48.04,48.48,580100.0,28.4324,28.5324,28.2676,28.5265,580100.0
2009-01-29 09:35:00,48.48,48.57,47.98,48.08,518900.0,28.5265,28.5795,28.2323,28.2911,518900.0
2009-01-29 09:40:00,48.07,48.58,48.05,48.46,721200.0,28.2853,28.5854,28.2735,28.5147,721200.0
2009-01-29 09:45:00,48.46,48.63,48.33,48.41,384400.0,28.5147,28.6148,28.4382,28.4853,384400.0
2009-01-29 09:50:00,48.41,48.54,48.26,48.33,606000.0,28.4853,28.5618,28.3971,28.4382,606000.0
2009-01-29 09:55:00,48.34,48.4,48.19,48.33,401800.0,28.4441,28.4794,28.3559,28.4382,401800.0
2009-01-29 10:00:00,48.32,48.33,48.09,48.15,856300.0,28.4324,28.4382,28.297,28.3323,856300.0
2009-01-29 10:05:00,48.16,48.27,48.13,48.17,323200.0,28.3382,28.4029,28.3206,28.3441,323200.0
2009-01-29 10:10:00,48.17,48.27,48.03,48.26,538300.0,28.3441,28.4029,28.2617,28.3971,538300.0
2009-01-29 10:15:00,48.26,48.33,48.15,48.26,381300.0,28.3971,28.4382,28.3323,28.3971,381300.0
2009-01-29 10:20:00,48.27,48.35,48.07,48.27,464300.0,28.4029,28.45,28.2853,28.4029,464300.0
2009-01-29 10:25:00,48.27,48.38,48.2,48.36,255600.0,28.4029,28.4677,28.3618,28.4559,255600.0
2009-01-29 10:30:00,48.36,48.44,48.17,48.29,662800.0,28.4559,28.503,28.3441,28.4147,662800.0
2009-01-29 10:35:00,48.28,48.43,48.2,48.41,330100.0,28.4088,28.4971,28.3618,28.4853,330100.0
2009-01-29 10:40:00,48.42,48.46,48.33,48.43,407400.0,28.4912,28.5147,28.4382,28.4971,407400.0
2009-01-29 10:45:00,48.42,48.48,48.32,48.37,414200.0,28.4912,28.5265,28.4324,28.4618,414200.0
2009-01-29 10:50:00,48.38,48.57,48.3,48.53,303800.0,28.4677,28.5795,28.4206,28.5559,303800.0
2009-01-29 10:55:00,48.53,48.58,48.41,48.48,407400.0,28.5559,28.5854,28.4853,28.5265,407400.0
2009-01-29 11:00:00,48.48,48.48,48.23,48.25,448000.0,28.5265,28.5265,28.3794,28.3912,448000.0
2009-01-29 11:05:00,48.26,48.37,48.24,48.36,267100.0,28.3971,28.4618,28.3853,28.4559,267100.0
2009-01-29 11:10:00,48.36,48.49,48.36,48.48,368000.0,28.4559,28.5324,28.4559,28.5265,368000.0
2009-01-29 11:15:00,48.48,48.52,48.34,48.37,343200.0,28.5265,28.55,28.4441,28.4618,343200.0
2009-01-29 11:20:00,48.37,48.43,48.29,48.43,508300.0,28.4618,28.4971,28.4147,28.4971,508300.0
2009-01-29 11:25:00,48.42,48.43,48.15,48.16,302600.0,28.4912,28.4971,28.3323,28.3382,302600.0
2009-01-29 11:30:00,48.15,48.2,48.1,48.17,287100.0,28.3323,28.3618,28.3029,28.3441,287100.0
2009-01-29 11:35:00,48.17,48.21,48.12,48.17,295500.0,28.3441,28.3676,28.3147,28.3441,295500.0
2009-01-29 11:40:00,48.17,48.24,48.13,48.15,420900.0,28.3441,28.3853,28.3206,28.3323,420900.0
2009-01-29 11:45:00,48.14,48.14,48.03,48.09,326200.0,28.3265,28.3265,28.2617,28.297,326200.0
2009-01-29 11:50:00,48.09,48.12,48.02,48.1,300600.0,28.297,28.3147,28.2558,28.3029,300600.0
2009-01-29 11:55:00,48.1,48.16,48.04,48.07,355100.0,28.3029,28.3382,28.2676,28.2853,355100.0
2009-01-29 12:00:00,48.08,48.08,47.81,47.86,467400.0,28.2911,28.2911,28.1323,28.1617,467400.0
2009-01-29 12:05:00,47.86,47.95,47.85,47.9,249500.0,28.1617,28.2147,28.1558,28.1852,249500.0
2009-01-29 12:10:00,47.9,48.21,47.89,48.19,610600.0,28.1852,28.3676,28.1793,28.3559,610600.0
2009-01-29 12:15:00,48.19,48.22,48.09,48.22,254700.0,28.3559,28.3735,28.297,28.3735,254700.0
2009-01-29 12:20:00,48.2,48.27,48.17,48.2,295800.0,28.3618,28.4029,28.3441,28.3618,295800.0
2009-01-29 12:25:00,48.2,48.29,48.16,48.25,327900.0,28.3618,28.4147,28.3382,28.3912,327900.0
2009-01-29 12:30:00,48.25,48.26,48.11,48.24,238900.0,28.3912,28.3971,28.3088,28.3853,238900.0
2009-01-29 12:35:00,48.25,48.35,48.17,48.17,299800.0,28.3912,28.45,28.3441,28.3441,299800.0
2009-01-29 12:40:00,48.16,48.17,48.01,48.15,335700.0,28.3382,28.3441,28.25,28.3323,335700.0
2009-01-29 12:45:00,48.14,48.19,48.12,48.13,153700.0,28.3265,28.3559,28.3147,28.3206,153700.0
2009-01-29 12:50:00,48.12,48.14,47.98,47.98,289800.0,28.3147,28.3265,28.2323,28.2323,289800.0
2009-01-29 12:55:00,47.98,48.0,47.8,47.92,554500.0,28.2323,28.2441,28.1264,28.197,554500.0
2009-01-29 13:00:00,47.93,47.94,47.78,47.82,323400.0,28.2029,28.2088,28.1146,28.1382,323400.0
2009-01-29 13:05:00,47.81,47.84,47.76,47.76,312100.0,28.1323,28.1499,28.1029,28.1029,312100.0
2009-01-29 13:10:00,47.75,47.89,47.73,47.89,369000.0,28.097,28.1793,28.0852,28.1793,369000.0
2009-01-29 13:15:00,47.88,47.92,47.83,47.87,265700.0,28.1735,28.197,28.144,28.1676,265700.0
2009-01-29 13:20:00,47.86,47.86,47.76,47.78,376900.0,28.1617,28.1617,28.1029,28.1146,376900.0
2009-01-29 13:25:00,47.78,47.94,47.77,47.85,435500.0,28.1146,28.2088,28.1087,28.1558,435500.0
2009-01-29 13:30:00,47.85,47.9,47.74,47.8,351900.0,28.1558,28.1852,28.0911,28.1264,351900.0
2009-01-29 13:35:00,47.8,47.87,47.68,47.72,279100.0,28.1264,28.1676,28.0558,28.0793,279100.0
2009-01-29 13:40:00,47.72,47.9,47.71,47.8,442700.0,28.0793,28.1852,28.0734,28.1264,442700.0
2009-01-29 13:45:00,47.8,47.9,47.75,47.75,398100.0,28.1264,28.1852,28.097,28.097,398100.0
2009-01-29 13:50:00,47.76,47.78,47.6,47.67,425200.0,28.1029,28.1146,28.0087,28.0499,425200.0
2009-01-29 13:55:00,47.67,47.82,47.6,47.78,370500.0,28.0499,28.1382,28.0087,28.1146,370500.0
2009-01-29 14:00:00,47.78,47.84,47.69,47.78,480000.0,28.1146,28.1499,28.0617,28.1146,480000.0
2009-01-29 14:05:00,47.79,47.94,47.76,47.83,482600.0,28.1205,28.2088,28.1029,28.144,482600.0
2009-01-29 14:10:00,47.86,47.93,47.78,47.93,315400.0,28.1617,28.2029,28.1146,28.2029,315400.0
2009-01-29 14:15:00,47.93,47.96,47.78,47.94,456700.0,28.2029,28.2205,28.1146,28.2088,456700.0
2009-01-29 14:20:00,47.95,47.98,47.8,47.85,374500.0,28.2147,28.2323,28.1264,28.1558,374500.0
2009-01-29 14:25:00,47.84,48.05,47.8,48.04,537800.0,28.1499,28.2735,28.1264,28.2676,537800.0
2009-01-29 14:30:00,48.03,48.04,47.96,47.98,334700.0,28.2617,28.2676,28.2205,28.2323,334700.0
2009-01-29 14:35:00,47.99,47.99,47.87,47.94,544600.0,28.2382,28.2382,28.1676,28.2088,544600.0
2009-01-29 14:40:00,47.93,48.06,47.87,47.89,916500.0,28.2029,28.2794,28.1676,28.1793,916500.0
2009-01-29 14:45:00,47.89,47.89,47.65,47.69,604500.0,28.1793,28.1793,28.0381,28.0617,604500.0
2009-01-29 14:50:00,47.69,47.7,47.63,47.67,424800.0,28.0617,28.0675,28.0264,28.0499,424800.0
2009-01-29 14:55:00,47.68,47.73,47.53,47.58,730000.0,28.0558,28.0852,27.9675,27.9969,730000.0
2009-01-29 15:00:00,47.59,47.81,47.58,47.77,667800.0,28.0028,28.1323,27.9969,28.1087,667800.0
2009-01-29 15:05:00,47.77,47.78,47.63,47.72,697100.0,28.1087,28.1146,28.0264,28.0793,697100.0
2009-01-29 15:10:00,47.73,47.81,47.61,47.77,648300.0,28.0852,28.1323,28.0146,28.1087,648300.0
2009-01-29 15:15:00,47.77,47.85,47.72,47.73,719200.0,28.1087,28.1558,28.0793,28.0852,719200.0
2009-01-29 15:20:00,47.74,47.75,47.56,47.64,862600.0,28.0911,28.097,27.9852,28.0322,862600.0
2009-01-29 15:25:00,47.64,47.65,47.55,47.64,510100.0,28.0322,28.0381,27.9793,28.0322,510100.0
2009-01-29 15:30:00,47.64,47.64,47.35,47.36,893500.0,28.0322,28.0322,27.8616,27.8675,893500.0
2009-01-29 15:35:00,47.36,47.62,47.36,47.46,739200.0,27.8675,28.0205,27.8675,27.9263,739200.0
2009-01-29 15:40:00,47.46,47.68,47.45,47.6,950200.0,27.9263,28.0558,27.9204,28.0087,950200.0
2009-01-29 15:45:00,47.59,47.69,47.52,47.6,1098800.0,28.0028,28.0617,27.9616,28.0087,1098800.0
2009-01-29 15:50:00,47.61,47.66,47.44,47.54,1162700.0,28.0146,28.044,27.9146,27.9734,1162700.0
2009-01-29 15:55:00,47.54,47.57,47.46,47.54,1704200.0,27.9734,27.9911,27.9263,27.9734,1704200.0
2009-01-29 16:00:00,47.58,47.69,47.51,47.64,385700.0,27.9969,28.0617,27.9557,28.0322,385700.0
2009-01-29 16:05:00,47.64,47.67,47.6,47.61,22800.0,28.0322,28.0499,28.0087,28.0146,22800.0
2009-01-29 16:10:00,47.62,47.7,47.62,47.7,14700.0,28.0205,28.0675,28.0205,28.0675,14700.0
2009-01-30 09:30:00,48.38,48.65,48.37,48.51,782400.0,28.4677,28.6265,28.4618,28.5442,782400.0
2009-01-30 09:35:00,48.5,48.52,48.03,48.04,782900.0,28.5383,28.55,28.2617,28.2676,782900.0
2009-01-30 09:40:00,48.04,48.06,47.52,48.03,524200.0,28.2676,28.2794,27.9616,28.2617,524200.0
2009-01-30 09:45:00,48.03,48.23,48.01,48.1,773300.0,28.2617,28.3794,28.25,28.3029,773300.0
2009-01-30 09:50:00,48.1,48.32,48.1,48.18,586900.0,28.3029,28.4324,28.3029,28.35,586900.0
2009-01-30 09:55:00,48.18,48.4,47.93,47.94,597000.0,28.35,28.4794,28.2029,28.2088,597000.0
2009-01-30 10:00:00,47.95,48.04,47.66,47.85,642000.0,28.2147,28.2676,28.044,28.1558,642000.0
2009-01-30 10:05:00,47.86,47.99,47.75,47.78,418400.0,28.1617,28.2382,28.097,28.1146,418400.0
2009-01-30 10:10:00,47.78,47.81,47.51,47.59,920400.0,28.1146,28.1323,27.9557,28.0028,920400.0
2009-01-30 10:15:00,47.59,47.61,47.34,47.44,969900.0,28.0028,28.0146,27.8557,27.9146,969900.0
2009-01-30 10:20:00,47.43,47.55,47.36,47.5,684900.0,27.9087,27.9793,27.8675,27.9499,684900.0
2009-01-30 10:25:00,47.51,47.54,47.2,47.27,669800.0,27.9557,27.9734,27.7733,27.8145,669800.0
2009-01-30 10:30:00,47.27,47.3,47.13,47.3,663800.0,27.8145,27.8322,27.7321,27.8322,663800.0
2009-01-30 10:35:00,47.3,47.45,47.29,47.34,361400.0,27.8322,27.9204,27.8263,27.8557,361400.0
2009-01-30 10:40:00,47.33,47.59,47.33,47.55,519600.0,27.8498,28.0028,27.8498,27.9793,519600.0
2009-01-30 10:45:00,47.55,47.61,47.38,47.43,435400.0,27.9793,28.0146,27.8793,27.9087,435400.0
2009-01-30 10:50:00,47.42,47.45,47.26,47.43,525900.0,27.9028,27.9204,27.8086,27.9087,525900.0
2009-01-30 10:55:00,47.44,47.52,47.35,47.41,347600.0,27.9146,27.9616,27.8616,27.8969,347600.0
2009-01-30 11:00:00,47.42,47.64,47.39,47.6,417700.0,27.9028,28.0322,27.8851,28.0087,417700.0
2009-01-30 11:05:00,47.6,47.64,47.52,47.6,338700.0,28.0087,28.0322,27.9616,28.0087,338700.0
2009-01-30 11:10:00,47.6,47.6,47.43,47.5,323200.0,28.0087,28.0087,27.9087,27.9499,323200.0
2009-01-30 11:15:00,47.5,47.52,47.24,47.24,374000.0,27.9499,27.9616,27.7969,27.7969,374000.0
2009-01-30 11:20:00,47.24,47.34,47.19,47.31,330700.0,27.7969,27.8557,27.7675,27.8381,330700.0
2009-01-30 11:25:00,47.31,47.31,47.16,47.26,584900.0,27.8381,27.8381,27.7498,27.8086,584900.0
2009-01-30 11:30:00,47.25,47.51,47.25,47.44,344100.0,27.8028,27.9557,27.8028,27.9146,344100.0
2009-01-30 11:35:00,47.44,47.47,47.38,47.43,381500.0,27.9146,27.9322,27.8793,27.9087,381500.0
2009-01-30 11:40:00,47.42,47.51,47.41,47.45,222200.0,27.9028,27.9557,27.8969,27.9204,222200.0
2009-01-30 11:45:00,47.45,47.62,47.33,47.59,359800.0,27.9204,28.0205,27.8498,28.0028,359800.0
2009-01-30 11:50:00,47.59,47.59,47.45,47.5,244800.0,28.0028,28.0028,27.9204,27.9499,244800.0
2009-01-30 11:55:00,47.5,47.54,47.46,47.49,359500.0,27.9499,27.9734,27.9263,27.944,359500.0
2009-01-30 12:00:00,47.49,47.53,47.28,47.29,351000.0,27.944,27.9675,27.8204,27.8263,351000.0
2009-01-30 12:05:00,47.3,47.45,47.26,47.45,445500.0,27.8322,27.9204,27.8086,27.9204,445500.0
2009-01-30 12:10:00,47.45,47.58,47.45,47.54,283900.0,27.9204,27.9969,27.9204,27.9734,283900.0
2009-01-30 12:15:00,47.53,47.58,47.48,47.56,305500.0,27.9675,27.9969,27.9381,27.9852,305500.0
2009-01-30 12:20:00,47.56,47.6,47.5,47.51,180600.0,27.9852,28.0087,27.9499,27.9557,180600.0
2009-01-30 12:25:00,47.51,47.55,47.48,47.5,217200.0,27.9557,27.9793,27.9381,27.9499,217200.0
2009-01-30 12:30:00,47.5,47.53,47.35,47.4,381000.0,27.9499,27.9675,27.8616,27.891,381000.0
2009-01-30 12:35:00,47.4,47.5,47.4,47.45,171100.0,27.891,27.9499,27.891,27.9204,171100.0
2009-01-30 12:40:00,47.45,47.49,47.44,47.47,116100.0,27.9204,27.944,27.9146,27.9322,116100.0
2009-01-30 12:45:00,47.47,47.71,47.46,47.7,276900.0,27.9322,28.0734,27.9263,28.0675,276900.0
2009-01-30 12:50:00,47.7,47.75,47.6,47.62,305700.0,28.0675,28.097,28.0087,28.0205,305700.0
2009-01-30 12:55:00,47.62,47.85,47.62,47.82,347500.0,28.0205,28.1558,28.0205,28.1382,347500.0
2009-01-30 13:00:00,47.83,47.95,47.76,47.94,445300.0,28.144,28.2147,28.1029,28.2088,445300.0
2009-01-30 13:05:00,47.94,48.05,47.94,48.04,440500.0,28.2088,28.2735,28.2088,28.2676,440500.0
2009-01-30 13:10:00,48.05,48.07,47.99,48.01,325500.0,28.2735,28.2853,28.2382,28.25,325500.0
2009-01-30 13:15:00,48.0,48.0,47.74,47.75,789400.0,28.2441,28.2441,28.0911,28.097,789400.0
2009-01-30 13:20:00,47.75,47.79,47.66,47.73,473700.0,28.097,28.1205,28.044,28.0852,473700.0
2009-01-30 13:25:00,47.72,47.73,47.38,47.58,767600.0,28.0793,28.0852,27.8793,27.9969,767600.0
2009-01-30 13:30:00,47.58,47.58,47.27,47.36,908400.0,27.9969,27.9969,27.8145,27.8675,908400.0
2009-01-30 13:35:00,47.38,47.4,47.21,47.25,940600.0,27.8793,27.891,27.7792,27.8028,940600.0
2009-01-30 13:40:00,47.25,47.3,47.09,47.27,375700.0,27.8028,27.8322,27.7086,27.8145,375700.0
2009-01-30 13:45:00,47.27,47.27,47.08,47.15,374600.0,27.8145,27.8145,27.7027,27.7439,374600.0
2009-01-30 13:50:00,47.16,47.3,47.08,47.17,399000.0,27.7498,27.8322,27.7027,27.7557,399000.0
2009-01-30 13:55:00,47.16,47.39,47.11,47.27,403200.0,27.7498,27.8851,27.7204,27.8145,403200.0
2009-01-30 14:00:00,47.27,47.43,47.22,47.26,384300.0,27.8145,27.9087,27.7851,27.8086,384300.0
2009-01-30 14:05:00,47.28,47.36,47.16,47.22,452200.0,27.8204,27.8675,27.7498,27.7851,452200.0
2009-01-30 14:10:00,47.23,47.39,47.14,47.31,355700.0,27.791,27.8851,27.738,27.8381,355700.0
2009-01-30 14:15:00,47.31,47.33,47.17,47.25,241000.0,27.8381,27.8498,27.7557,27.8028,241000.0
2009-01-30 14:20:00,47.26,47.31,47.09,47.19,330000.0,27.8086,27.8381,27.7086,27.7675,330000.0
2009-01-30 14:25:00,47.19,47.45,47.17,47.38,576100.0,27.7675,27.9204,27.7557,27.8793,576100.0
2009-01-30 14:30:00,47.37,47.47,47.22,47.29,271100.0,27.8734,27.9322,27.7851,27.8263,271100.0
2009-01-30 14:35:00,47.3,47.43,47.29,47.33,225600.0,27.8322,27.9087,27.8263,27.8498,225600.0
2009-01-30 14:40:00,47.33,47.37,47.23,47.28,217900.0,27.8498,27.8734,27.791,27.8204,217900.0
2009-01-30 14:45:00,47.28,47.29,47.22,47.24,195500.0,27.8204,27.8263,27.7851,27.7969,195500.0
2009-01-30 14:50:00,47.24,47.28,47.07,47.07,167200.0,27.7969,27.8204,27.6968,27.6968,167200.0
2009-01-30 14:55:00,47.07,47.31,47.07,47.24,179800.0,27.6968,27.8381,27.6968,27.7969,179800.0
2009-01-30 15:00:00,47.23,47.38,47.05,47.05,556800.0,27.791,27.8793,27.6851,27.6851,556800.0
2009-01-30 15:05:00,47.05,47.2,47.01,47.13,369800.0,27.6851,27.7733,27.6615,27.7321,369800.0
2009-01-30 15:10:00,47.12,47.33,47.09,47.27,348000.0,27.7263,27.8498,27.7086,27.8145,348000.0
2009-01-30 15:15:00,47.27,47.33,47.05,47.05,325200.0,27.8145,27.8498,27.6851,27.6851,325200.0
2009-01-30 15:20:00,47.05,47.07,46.85,46.86,894800.0,27.6851,27.6968,27.5674,27.5733,894800.0
2009-01-30 15:25:00,46.87,46.97,46.8,46.83,600900.0,27.5792,27.638,27.538,27.5556,600900.0
2009-01-30 15:30:00,46.83,46.85,46.68,46.78,683900.0,27.5556,27.5674,27.4674,27.5262,683900.0
2009-01-30 15:35:00,46.77,46.81,46.58,46.7,511700.0,27.5203,27.5439,27.4085,27.4791,511700.0
2009-01-30 15:40:00,46.71,46.98,46.68,46.81,1091700.0,27.485,27.6439,27.4674,27.5439,1091700.0
2009-01-30 15:45:00,46.81,46.96,46.64,46.85,1482700.0,27.5439,27.6321,27.4438,27.5674,1482700.0
2009-01-30 15:50:00,46.85,46.86,46.66,46.69,1435900.0,27.5674,27.5733,27.4556,27.4732,1435900.0
2009-01-30 15:55:00,46.69,46.9,46.61,46.89,1714900.0,27.4732,27.5968,27.4262,27.5909,1714900.0
2009-01-30 16:00:00,46.92,47.0,46.62,47.0,184200.0,27.6086,27.6557,27.4321,27.6557,184200.0
2009-01-30 16:05:00,46.95,46.95,46.92,46.92,8000.0,27.6262,27.6262,27.6086,27.6086,8000.0
2009-01-30 16:10:00,46.92,47.02,46.92,46.92,3200.0,27.6086,27.6674,27.6086,27.6086,3200.0
2009-02-02 09:30:00,46.21,46.24,45.79,45.82,522900.0,27.1908,27.2085,26.9437,26.9613,522900.0
2009-02-02 09:35:00,45.81,46.09,45.75,46.06,474400.0,26.9554,27.1202,26.9201,27.1025,474400.0
2009-02-02 09:40:00,46.06,46.06,45.66,45.89,455700.0,27.1025,27.1025,26.8672,27.0025,455700.0
2009-02-02 09:45:00,45.88,45.93,45.7,45.75,449100.0,26.9966,27.026,26.8907,26.9201,449100.0
2009-02-02 09:50:00,45.76,45.92,45.64,45.65,261100.0,26.926,27.0202,26.8554,26.8613,261100.0
2009-02-02 09:55:00,45.65,45.75,45.62,45.75,320100.0,26.8613,26.9201,26.8436,26.9201,320100.0
2009-02-02 10:00:00,45.74,45.95,45.73,45.74,685300.0,26.9142,27.0378,26.9084,26.9142,685300.0
2009-02-02 10:05:00,45.76,45.94,45.66,45.87,693800.0,26.926,27.0319,26.8672,26.9907,693800.0
2009-02-02 10:10:00,45.87,46.02,45.83,46.01,595400.0,26.9907,27.079,26.9672,27.0731,595400.0
2009-02-02 10:15:00,46.02,46.33,46.01,46.24,848300.0,27.079,27.2614,27.0731,27.2085,848300.0
2009-02-02 10:20:00,46.24,46.43,46.23,46.27,611600.0,27.2085,27.3203,27.2026,27.2261,611600.0
2009-02-02 10:25:00,46.27,46.3,46.11,46.24,486900.0,27.2261,27.2438,27.132,27.2085,486900.0
2009-02-02 10:30:00,46.24,46.28,46.1,46.19,488800.0,27.2085,27.232,27.1261,27.179,488800.0
2009-02-02 10:35:00,46.2,46.43,46.16,46.25,847700.0,27.1849,27.3203,27.1614,27.2143,847700.0
2009-02-02 10:40:00,46.25,46.29,45.96,45.97,480600.0,27.2143,27.2379,27.0437,27.0496,480600.0
2009-02-02 10:45:00,45.97,46.04,45.89,45.98,376000.0,27.0496,27.0908,27.0025,27.0555,376000.0
2009-02-02 10:50:00,45.98,46.01,45.83,45.87,244700.0,27.0555,27.0731,26.9672,26.9907,244700.0
2009-02-02 10:55:00,45.87,46.08,45.85,45.95,363800.0,26.9907,27.1143,26.979,27.0378,363800.0
2009-02-02 11:00:00,45.94,45.95,45.83,45.87,282800.0,27.0319,27.0378,26.9672,26.9907,282800.0
2009-02-02 11:05:00,45.86,45.92,45.73,45.74,365500.0,26.9849,27.0202,26.9084,26.9142,365500.0
2009-02-02 11:10:00,45.75,45.83,45.75,45.76,177800.0,26.9201,26.9672,26.9201,26.926,177800.0
2009-02-02 11:15:00,45.76,45.98,45.75,45.92,148400.0,26.926,27.0555,26.9201,27.0202,148400.0
2009-02-02 11:20:00,45.93,45.94,45.75,45.88,323700.0,27.026,27.0319,26.9201,26.9966,323700.0
2009-02-02 11:25:00,45.89,46.01,45.88,46.01,187300.0,27.0025,27.0731,26.9966,27.0731,187300.0
2009-02-02 11:30:00,46.0,46.11,45.9,46.08,257900.0,27.0672,27.132,27.0084,27.1143,257900.0
2009-02-02 11:35:00,46.07,46.11,45.89,45.89,372300.0,27.1084,27.132,27.0025,27.0025,372300.0
2009-02-02 11:40:00,45.9,45.98,45.79,45.98,194900.0,27.0084,27.0555,26.9437,27.0555,194900.0
2009-02-02 11:45:00,45.98,46.1,45.96,46.03,261800.0,27.0555,27.1261,27.0437,27.0849,261800.0
2009-02-02 11:50:00,46.03,46.1,45.93,45.94,377700.0,27.0849,27.1261,27.026,27.0319,377700.0
2009-02-02 11:55:00,45.93,45.99,45.88,45.97,210900.0,27.026,27.0614,26.9966,27.0496,210900.0
2009-02-02 12:00:00,45.98,46.22,45.98,46.06,198400.0,27.0555,27.1967,27.0555,27.1025,198400.0
2009-02-02 12:05:00,46.05,46.12,45.96,46.09,372300.0,27.0967,27.1378,27.0437,27.1202,372300.0
2009-02-02 12:10:00,46.09,46.1,46.02,46.06,238000.0,27.1202,27.1261,27.079,27.1025,238000.0
2009-02-02 12:15:00,46.05,46.2,46.03,46.19,195900.0,27.0967,27.1849,27.0849,27.179,195900.0
2009-02-02 12:20:00,46.19,46.19,46.08,46.14,184600.0,27.179,27.179,27.1143,27.1496,184600.0
2009-02-02 12:25:00,46.14,46.32,46.14,46.3,295900.0,27.1496,27.2555,27.1496,27.2438,295900.0
2009-02-02 12:30:00,46.31,46.45,46.31,46.38,617100.0,27.2496,27.332,27.2496,27.2908,617100.0
2009-02-02 12:35:00,46.38,46.56,46.37,46.56,314400.0,27.2908,27.3967,27.285,27.3967,314400.0
2009-02-02 12:40:00,46.57,46.6,46.41,46.45,340700.0,27.4026,27.4203,27.3085,27.332,340700.0
2009-02-02 12:45:00,46.45,46.56,46.45,46.49,269300.0,27.332,27.3967,27.332,27.3556,269300.0
2009-02-02 12:50:00,46.5,46.53,46.38,46.39,296000.0,27.3614,27.3791,27.2908,27.2967,296000.0
2009-02-02 12:55:00,46.39,46.48,46.38,46.42,231400.0,27.2967,27.3497,27.2908,27.3144,231400.0
2009-02-02 13:00:00,46.42,46.46,46.34,46.37,200600.0,27.3144,27.3379,27.2673,27.285,200600.0
2009-02-02 13:05:00,46.39,46.39,46.2,46.23,256400.0,27.2967,27.2967,27.1849,27.2026,256400.0
2009-02-02 13:10:00,46.24,46.25,46.1,46.1,234400.0,27.2085,27.2143,27.1261,27.1261,234400.0
2009-02-02 13:15:00,46.1,46.15,46.0,46.14,238100.0,27.1261,27.1555,27.0672,27.1496,238100.0
2009-02-02 13:20:00,46.15,46.18,45.98,46.02,269800.0,27.1555,27.1732,27.0555,27.079,269800.0
2009-02-02 13:25:00,46.02,46.08,46.01,46.03,188100.0,27.079,27.1143,27.0731,27.0849,188100.0
2009-02-02 13:30:00,46.03,46.1,46.0,46.1,314900.0,27.0849,27.1261,27.0672,27.1261,314900.0
2009-02-02 13:35:00,46.1,46.19,46.1,46.16,190400.0,27.1261,27.179,27.1261,27.1614,190400.0
2009-02-02 13:40:00,46.17,46.23,46.16,46.2,182500.0,27.1673,27.2026,27.1614,27.1849,182500.0
2009-02-02 13:45:00,46.2,46.31,46.2,46.28,294300.0,27.1849,27.2496,27.1849,27.232,294300.0
2009-02-02 13:50:00,46.27,46.27,46.05,46.05,251400.0,27.2261,27.2261,27.0967,27.0967,251400.0
2009-02-02 13:55:00,46.05,46.06,45.94,45.96,553800.0,27.0967,27.1025,27.0319,27.0437,553800.0
2009-02-02 14:00:00,45.97,46.0,45.87,45.92,256000.0,27.0496,27.0672,26.9907,27.0202,256000.0
2009-02-02 14:05:00,45.93,46.04,45.91,45.99,317200.0,27.026,27.0908,27.0143,27.0614,317200.0
2009-02-02 14:10:00,45.99,46.08,45.93,46.03,338000.0,27.0614,27.1143,27.026,27.0849,338000.0
2009-02-02 14:15:00,46.03,46.1,45.98,45.99,345100.0,27.0849,27.1261,27.0555,27.0614,345100.0
2009-02-02 14:20:00,45.98,46.01,45.8,45.85,386100.0,27.0555,27.0731,26.9496,26.979,386100.0
2009-02-02 14:25:00,45.85,45.85,45.69,45.74,433100.0,26.979,26.979,26.8848,26.9142,433100.0
2009-02-02 14:30:00,45.74,45.76,45.68,45.72,316200.0,26.9142,26.926,26.8789,26.9025,316200.0
2009-02-02 14:35:00,45.72,45.79,45.64,45.71,346700.0,26.9025,26.9437,26.8554,26.8966,346700.0
2009-02-02 14:40:00,45.71,45.86,45.7,45.82,349200.0,26.8966,26.9849,26.8907,26.9613,349200.0
2009-02-02 14:45:00,45.82,45.84,45.65,45.73,372600.0,26.9613,26.9731,26.8613,26.9084,372600.0
2009-02-02 14:50:00,45.72,45.78,45.63,45.75,325300.0,26.9025,26.9378,26.8495,26.9201,325300.0
2009-02-02 14:55:00,45.75,45.79,45.71,45.74,468100.0,26.9201,26.9437,26.8966,26.9142,468100.0
2009-02-02 15:00:00,45.74,45.93,45.68,45.93,519700.0,26.9142,27.026,26.8789,27.026,519700.0
2009-02-02 15:05:00,45.94,46.04,45.89,46.04,713500.0,27.0319,27.0908,27.0025,27.0908,713500.0
2009-02-02 15:10:00,46.04,46.08,45.97,46.04,402000.0,27.0908,27.1143,27.0496,27.0908,402000.0
2009-02-02 15:15:00,46.04,46.09,45.97,46.0,325300.0,27.0908,27.1202,27.0496,27.0672,325300.0
2009-02-02 15:20:00,46.0,46.11,45.95,45.96,289700.0,27.0672,27.132,27.0378,27.0437,289700.0
2009-02-02 15:25:00,45.97,46.03,45.92,46.02,499900.0,27.0496,27.0849,27.0202,27.079,499900.0
2009-02-02 15:30:00,46.02,46.24,46.02,46.23,509000.0,27.079,27.2085,27.079,27.2026,509000.0
2009-02-02 15:35:00,46.23,46.35,46.18,46.26,793200.0,27.2026,27.2732,27.1732,27.2202,793200.0
2009-02-02 15:40:00,46.26,46.46,46.26,46.29,438300.0,27.2202,27.3379,27.2202,27.2379,438300.0
2009-02-02 15:45:00,46.3,46.39,46.14,46.21,493300.0,27.2438,27.2967,27.1496,27.1908,493300.0
2009-02-02 15:50:00,46.21,46.28,46.11,46.19,749700.0,27.1908,27.232,27.132,27.179,749700.0
2009-02-02 15:55:00,46.19,46.19,46.08,46.15,803100.0,27.179,27.179,27.1143,27.1555,803100.0
2009-02-02 16:00:00,46.21,46.26,46.07,46.07,115200.0,27.1908,27.2202,27.1084,27.1084,115200.0
2009-02-02 16:05:00,46.1,46.1,46.1,46.1,500.0,27.1261,27.1261,27.1261,27.1261,500.0
2009-02-02 16:10:00,46.13,46.33,46.13,46.13,3500.0,27.1437,27.2614,27.1437,27.1437,3500.0
2009-02-03 09:30:00,46.42,46.52,46.25,46.37,343900.0,27.3144,27.3732,27.2143,27.285,343900.0
2009-02-03 09:35:00,46.37,46.58,46.23,46.3,283300.0,27.285,27.4085,27.2026,27.2438,283300.0
2009-02-03 09:40:00,46.31,46.39,46.08,46.14,375700.0,27.2496,27.2967,27.1143,27.1496,375700.0
2009-02-03 09:45:00,46.15,46.17,45.97,46.16,424100.0,27.1555,27.1673,27.0496,27.1614,424100.0
2009-02-03 09:50:00,46.17,46.25,46.01,46.19,566600.0,27.1673,27.2143,27.0731,27.179,566600.0
2009-02-03 09:55:00,46.18,46.26,46.12,46.22,467000.0,27.1732,27.2202,27.1378,27.1967,467000.0
2009-02-03 10:00:00,46.21,46.44,46.14,46.22,1039900.0,27.1908,27.3261,27.1496,27.1967,1039900.0
2009-02-03 10:05:00,46.23,46.67,46.22,46.53,651000.0,27.2026,27.4615,27.1967,27.3791,651000.0
2009-02-03 10:10:00,46.54,46.6,46.31,46.43,586500.0,27.385,27.4203,27.2496,27.3203,586500.0
2009-02-03 10:15:00,46.43,46.59,46.3,46.35,672300.0,27.3203,27.4144,27.2438,27.2732,672300.0
2009-02-03 10:20:00,46.36,46.53,46.33,46.46,391100.0,27.2791,27.3791,27.2614,27.3379,391100.0
2009-02-03 10:25:00,46.46,46.56,46.36,46.47,391700.0,27.3379,27.3967,27.2791,27.3438,391700.0
2009-02-03 10:30:00,46.46,46.49,46.27,46.34,346800.0,27.3379,27.3556,27.2261,27.2673,346800.0
2009-02-03 10:35:00,46.34,46.51,46.27,46.27,315800.0,27.2673,27.3673,27.2261,27.2261,315800.0
2009-02-03 10:40:00,46.28,46.45,46.28,46.45,269300.0,27.232,27.332,27.232,27.332,269300.0
2009-02-03 10:45:00,46.46,46.57,46.44,46.46,370100.0,27.3379,27.4026,27.3261,27.3379,370100.0
2009-02-03 10:50:00,46.47,46.53,46.37,46.4,455000.0,27.3438,27.3791,27.285,27.3026,455000.0
2009-02-03 10:55:00,46.4,46.44,46.36,46.41,241800.0,27.3026,27.3261,27.2791,27.3085,241800.0
2009-02-03 11:00:00,46.41,46.57,46.41,46.54,214300.0,27.3085,27.4026,27.3085,27.385,214300.0
2009-02-03 11:05:00,46.54,46.72,46.53,46.67,438800.0,27.385,27.4909,27.3791,27.4615,438800.0
2009-02-03 11:10:00,46.68,46.78,46.66,46.74,344300.0,27.4674,27.5262,27.4556,27.5027,344300.0
2009-02-03 11:15:00,46.75,46.79,46.58,46.66,345900.0,27.5085,27.5321,27.4085,27.4556,345900.0
2009-02-03 11:20:00,46.67,46.81,46.62,46.75,389700.0,27.4615,27.5439,27.4321,27.5085,389700.0
2009-02-03 11:25:00,46.76,46.76,46.65,46.7,245200.0,27.5144,27.5144,27.4497,27.4791,245200.0
2009-02-03 11:30:00,46.7,46.71,46.61,46.71,259000.0,27.4791,27.485,27.4262,27.485,259000.0
2009-02-03 11:35:00,46.72,46.73,46.51,46.54,337200.0,27.4909,27.4968,27.3673,27.385,337200.0
2009-02-03 11:40:00,46.53,46.59,46.46,46.58,226100.0,27.3791,27.4144,27.3379,27.4085,226100.0
2009-02-03 11:45:00,46.59,46.65,46.54,46.65,204000.0,27.4144,27.4497,27.385,27.4497,204000.0
2009-02-03 11:50:00,46.65,46.69,46.61,46.69,132100.0,27.4497,27.4732,27.4262,27.4732,132100.0
2009-02-03 11:55:00,46.69,46.69,46.49,46.54,229400.0,27.4732,27.4732,27.3556,27.385,229400.0
2009-02-03 12:00:00,46.55,46.64,46.53,46.58,138900.0,27.3909,27.4438,27.3791,27.4085,138900.0
2009-02-03 12:05:00,46.58,46.63,46.51,46.56,324800.0,27.4085,27.4379,27.3673,27.3967,324800.0
2009-02-03 12:10:00,46.57,46.59,46.45,46.57,362800.0,27.4026,27.4144,27.332,27.4026,362800.0
2009-02-03 12:15:00,46.57,46.68,46.45,46.49,213500.0,27.4026,27.4674,27.332,27.3556,213500.0
2009-02-03 12:20:00,46.5,46.59,46.47,46.5,289800.0,27.3614,27.4144,27.3438,27.3614,289800.0
2009-02-03 12:25:00,46.49,46.56,46.48,46.54,267200.0,27.3556,27.3967,27.3497,27.385,267200.0
2009-02-03 12:30:00,46.54,46.69,46.53,46.68,258200.0,27.385,27.4732,27.3791,27.4674,258200.0
2009-02-03 12:35:00,46.68,46.68,46.59,46.64,109000.0,27.4674,27.4674,27.4144,27.4438,109000.0
2009-02-03 12:40:00,46.64,46.73,46.59,46.68,258300.0,27.4438,27.4968,27.4144,27.4674,258300.0
2009-02-03 12:45:00,46.68,46.72,46.59,46.6,223700.0,27.4674,27.4909,27.4144,27.4203,223700.0
2009-02-03 12:50:00,46.6,46.65,46.57,46.57,196800.0,27.4203,27.4497,27.4026,27.4026,196800.0
2009-02-03 12:55:00,46.57,46.63,46.42,46.42,195900.0,27.4026,27.4379,27.3144,27.3144,195900.0
2009-02-03 13:00:00,46.42,46.44,46.38,46.41,399300.0,27.3144,27.3261,27.2908,27.3085,399300.0
2009-02-03 13:05:00,46.4,46.46,46.39,46.44,357100.0,27.3026,27.3379,27.2967,27.3261,357100.0
2009-02-03 13:10:00,46.44,46.45,46.35,46.41,237100.0,27.3261,27.332,27.2732,27.3085,237100.0
2009-02-03 13:15:00,46.41,46.58,46.41,46.54,161600.0,27.3085,27.4085,27.3085,27.385,161600.0
2009-02-03 13:20:00,46.54,46.57,46.45,46.55,162800.0,27.385,27.4026,27.332,27.3909,162800.0
2009-02-03 13:25:00,46.55,46.56,46.37,46.4,199100.0,27.3909,27.3967,27.285,27.3026,199100.0
2009-02-03 13:30:00,46.41,46.48,46.36,46.46,332900.0,27.3085,27.3497,27.2791,27.3379,332900.0
2009-02-03 13:35:00,46.45,46.65,46.45,46.59,265100.0,27.332,27.4497,27.332,27.4144,265100.0
2009-02-03 13:40:00,46.59,46.66,46.55,46.56,384300.0,27.4144,27.4556,27.3909,27.3967,384300.0
2009-02-03 13:45:00,46.56,46.61,46.39,46.42,218500.0,27.3967,27.4262,27.2967,27.3144,218500.0
2009-02-03 13:50:00,46.41,46.41,46.25,46.28,360400.0,27.3085,27.3085,27.2143,27.232,360400.0
2009-02-03 13:55:00,46.28,46.43,46.28,46.34,231500.0,27.232,27.3203,27.232,27.2673,231500.0
2009-02-03 14:00:00,46.34,46.42,46.28,46.29,310000.0,27.2673,27.3144,27.232,27.2379,310000.0
2009-02-03 14:05:00,46.29,46.56,46.27,46.56,375500.0,27.2379,27.3967,27.2261,27.3967,375500.0
2009-02-03 14:10:00,46.56,46.69,46.54,46.67,696100.0,27.3967,27.4732,27.385,27.4615,696100.0
2009-02-03 14:15:00,46.67,46.76,46.58,46.73,647400.0,27.4615,27.5144,27.4085,27.4968,647400.0
2009-02-03 14:20:00,46.72,46.75,46.65,46.7,333200.0,27.4909,27.5085,27.4497,27.4791,333200.0
2009-02-03 14:25:00,46.7,46.76,46.61,46.63,467500.0,27.4791,27.5144,27.4262,27.4379,467500.0
2009-02-03 14:30:00,46.63,46.75,46.62,46.75,433700.0,27.4379,27.5085,27.4321,27.5085,433700.0
2009-02-03 14:35:00,46.76,46.87,46.76,46.84,415200.0,27.5144,27.5792,27.5144,27.5615,415200.0
2009-02-03 14:40:00,46.85,46.94,46.84,46.89,339100.0,27.5674,27.6203,27.5615,27.5909,339100.0
2009-02-03 14:45:00,46.89,46.95,46.85,46.87,458300.0,27.5909,27.6262,27.5674,27.5792,458300.0
2009-02-03 14:50:00,46.87,46.92,46.79,46.79,314400.0,27.5792,27.6086,27.5321,27.5321,314400.0
2009-02-03 14:55:00,46.79,46.9,46.71,46.87,508100.0,27.5321,27.5968,27.485,27.5792,508100.0
2009-02-03 15:00:00,46.86,46.95,46.75,46.79,594200.0,27.5733,27.6262,27.5085,27.5321,594200.0
2009-02-03 15:05:00,46.79,47.14,46.79,47.14,644600.0,27.5321,27.738,27.5321,27.738,644600.0
2009-02-03 15:10:00,47.14,47.21,47.1,47.12,407700.0,27.738,27.7792,27.7145,27.7263,407700.0
2009-02-03 15:15:00,47.16,47.23,47.09,47.13,345600.0,27.7498,27.791,27.7086,27.7321,345600.0
2009-02-03 15:20:00,47.14,47.27,47.06,47.24,584300.0,27.738,27.8145,27.691,27.7969,584300.0
2009-02-03 15:25:00,47.25,47.27,47.16,47.23,344200.0,27.8028,27.8145,27.7498,27.791,344200.0
2009-02-03 15:30:00,47.23,47.26,47.04,47.05,337500.0,27.791,27.8086,27.6792,27.6851,337500.0
2009-02-03 15:35:00,47.04,47.15,47.0,47.15,465200.0,27.6792,27.7439,27.6557,27.7439,465200.0
2009-02-03 15:40:00,47.15,47.2,46.95,46.98,501300.0,27.7439,27.7733,27.6262,27.6439,501300.0
2009-02-03 15:45:00,46.98,47.11,46.93,46.97,705900.0,27.6439,27.7204,27.6145,27.638,705900.0
2009-02-03 15:50:00,46.97,47.12,46.96,47.1,822600.0,27.638,27.7263,27.6321,27.7145,822600.0
2009-02-03 15:55:00,47.09,47.16,46.97,46.97,900200.0,27.7086,27.7498,27.638,27.638,900200.0
2009-02-03 16:00:00,46.97,47.2,46.94,46.97,227200.0,27.638,27.7733,27.6203,27.638,227200.0
2009-02-03 16:05:00,46.96,47.0,46.95,46.96,10100.0,27.6321,27.6557,27.6262,27.6321,10100.0
2009-02-03 16:10:00,46.97,46.97,46.94,46.95,2800.0,27.638,27.638,27.6203,27.6262,2800.0
2009-02-04 09:30:00,47.42,47.56,47.35,47.5,553500.0,27.9028,27.9852,27.8616,27.9499,553500.0
2009-02-04 09:35:00,47.5,47.6,47.36,47.59,410200.0,27.9499,28.0087,27.8675,28.0028,410200.0
2009-02-04 09:40:00,47.6,47.75,47.59,47.69,410800.0,28.0087,28.097,28.0028,28.0617,410800.0
2009-02-04 09:45:00,47.69,47.8,47.5,47.5,572400.0,28.0617,28.1264,27.9499,27.9499,572400.0
2009-02-04 09:50:00,47.5,47.68,47.39,47.66,566800.0,27.9499,28.0558,27.8851,28.044,566800.0
2009-02-04 09:55:00,47.65,47.72,47.51,47.6,630100.0,28.0381,28.0793,27.9557,28.0087,630100.0
2009-02-04 10:00:00,47.6,47.77,47.6,47.69,835200.0,28.0087,28.1087,28.0087,28.0617,835200.0
2009-02-04 10:05:00,47.69,47.82,47.65,47.74,501300.0,28.0617,28.1382,28.0381,28.0911,501300.0
2009-02-04 10:10:00,47.74,47.97,47.73,47.9,666400.0,28.0911,28.2264,28.0852,28.1852,666400.0
2009-02-04 10:15:00,47.9,48.01,47.81,47.83,554400.0,28.1852,28.25,28.1323,28.144,554400.0
2009-02-04 10:20:00,47.83,47.97,47.8,47.8,359700.0,28.144,28.2264,28.1264,28.1264,359700.0
2009-02-04 10:25:00,47.8,47.88,47.74,47.74,596800.0,28.1264,28.1735,28.0911,28.0911,596800.0
2009-02-04 10:30:00,47.74,48.06,47.5,47.87,2237900.0,28.0911,28.2794,27.9499,28.1676,2237900.0
2009-02-04 10:35:00,47.86,47.93,47.59,47.6,1090200.0,28.1617,28.2029,28.0028,28.0087,1090200.0
2009-02-04 10:40:00,47.61,47.7,47.54,47.69,586800.0,28.0146,28.0675,27.9734,28.0617,586800.0
2009-02-04 10:45:00,47.7,47.78,47.54,47.57,364300.0,28.0675,28.1146,27.9734,27.9911,364300.0
2009-02-04 10:50:00,47.56,47.78,47.54,47.65,454300.0,27.9852,28.1146,27.9734,28.0381,454300.0
2009-02-04 10:55:00,47.65,47.86,47.62,47.78,355600.0,28.0381,28.1617,28.0205,28.1146,355600.0
2009-02-04 11:00:00,47.76,47.87,47.69,47.85,372100.0,28.1029,28.1676,28.0617,28.1558,372100.0
2009-02-04 11:05:00,47.84,47.99,47.84,47.96,404900.0,28.1499,28.2382,28.1499,28.2205,404900.0
2009-02-04 11:10:00,47.96,48.01,47.92,47.98,291100.0,28.2205,28.25,28.197,28.2323,291100.0
2009-02-04 11:15:00,47.98,47.99,47.7,47.8,290500.0,28.2323,28.2382,28.0675,28.1264,290500.0
2009-02-04 11:20:00,47.79,47.88,47.68,47.87,256700.0,28.1205,28.1735,28.0558,28.1676,256700.0
2009-02-04 11:25:00,47.87,47.96,47.81,47.84,340700.0,28.1676,28.2205,28.1323,28.1499,340700.0
2009-02-04 11:30:00,47.83,47.89,47.74,47.89,290200.0,28.144,28.1793,28.0911,28.1793,290200.0
2009-02-04 11:35:00,47.89,47.91,47.84,47.86,180900.0,28.1793,28.1911,28.1499,28.1617,180900.0
2009-02-04 11:40:00,47.86,47.9,47.81,47.86,153300.0,28.1617,28.1852,28.1323,28.1617,153300.0
2009-02-04 11:45:00,47.86,47.86,47.73,47.77,178100.0,28.1617,28.1617,28.0852,28.1087,178100.0
2009-02-04 11:50:00,47.78,47.87,47.78,47.79,98800.0,28.1146,28.1676,28.1146,28.1205,98800.0
2009-02-04 11:55:00,47.79,47.86,47.69,47.72,278600.0,28.1205,28.1617,28.0617,28.0793,278600.0
2009-02-04 12:00:00,47.72,47.86,47.68,47.85,149900.0,28.0793,28.1617,28.0558,28.1558,149900.0
2009-02-04 12:05:00,47.85,47.85,47.75,47.78,188600.0,28.1558,28.1558,28.097,28.1146,188600.0
2009-02-04 12:10:00,47.78,47.8,47.7,47.76,235700.0,28.1146,28.1264,28.0675,28.1029,235700.0
2009-02-04 12:15:00,47.76,47.8,47.72,47.78,157700.0,28.1029,28.1264,28.0793,28.1146,157700.0
2009-02-04 12:20:00,47.78,47.82,47.66,47.68,204600.0,28.1146,28.1382,28.044,28.0558,204600.0
2009-02-04 12:25:00,47.68,47.78,47.68,47.73,265600.0,28.0558,28.1146,28.0558,28.0852,265600.0
2009-02-04 12:30:00,47.73,47.85,47.72,47.83,149900.0,28.0852,28.1558,28.0793,28.144,149900.0
2009-02-04 12:35:00,47.83,47.84,47.79,47.84,136300.0,28.144,28.1499,28.1205,28.1499,136300.0
2009-02-04 12:40:00,47.84,47.95,47.84,47.93,171900.0,28.1499,28.2147,28.1499,28.2029,171900.0
2009-02-04 12:45:00,47.94,48.0,47.93,47.96,247500.0,28.2088,28.2441,28.2029,28.2205,247500.0
2009-02-04 12:50:00,47.97,48.0,47.8,47.82,496500.0,28.2264,28.2441,28.1264,28.1382,496500.0
2009-02-04 12:55:00,47.81,47.86,47.78,47.86,183700.0,28.1323,28.1617,28.1146,28.1617,183700.0
2009-02-04 13:00:00,47.86,47.87,47.71,47.73,295600.0,28.1617,28.1676,28.0734,28.0852,295600.0
2009-02-04 13:05:00,47.74,47.89,47.73,47.89,218500.0,28.0911,28.1793,28.0852,28.1793,218500.0
2009-02-04 13:10:00,47.88,47.89,47.74,47.82,293800.0,28.1735,28.1793,28.0911,28.1382,293800.0
2009-02-04 13:15:00,47.82,47.86,47.78,47.8,389600.0,28.1382,28.1617,28.1146,28.1264,389600.0
2009-02-04 13:20:00,47.81,47.9,47.81,47.88,165000.0,28.1323,28.1852,28.1323,28.1735,165000.0
2009-02-04 13:25:00,47.88,47.95,47.84,47.95,382000.0,28.1735,28.2147,28.1499,28.2147,382000.0
2009-02-04 13:30:00,47.95,47.99,47.65,47.82,763700.0,28.2147,28.2382,28.0381,28.1382,763700.0
2009-02-04 13:35:00,47.82,47.86,47.6,47.6,433100.0,28.1382,28.1617,28.0087,28.0087,433100.0
2009-02-04 13:40:00,47.61,47.66,47.5,47.51,662000.0,28.0146,28.044,27.9499,27.9557,662000.0
2009-02-04 13:45:00,47.5,47.5,47.32,47.34,621100.0,27.9499,27.9499,27.8439,27.8557,621100.0
2009-02-04 13:50:00,47.34,47.39,47.14,47.21,755600.0,27.8557,27.8851,27.738,27.7792,755600.0
2009-02-04 13:55:00,47.21,47.32,47.09,47.3,733000.0,27.7792,27.8439,27.7086,27.8322,733000.0
2009-02-04 14:00:00,47.31,47.4,47.2,47.38,633100.0,27.8381,27.891,27.7733,27.8793,633100.0
2009-02-04 14:05:00,47.39,47.39,47.11,47.11,623600.0,27.8851,27.8851,27.7204,27.7204,623600.0
2009-02-04 14:10:00,47.11,47.35,47.09,47.32,463200.0,27.7204,27.8616,27.7086,27.8439,463200.0
2009-02-04 14:15:00,47.32,47.37,47.19,47.25,376900.0,27.8439,27.8734,27.7675,27.8028,376900.0
2009-02-04 14:20:00,47.26,47.32,46.94,47.01,662200.0,27.8086,27.8439,27.6203,27.6615,662200.0
2009-02-04 14:25:00,47.0,47.18,46.92,47.14,403600.0,27.6557,27.7616,27.6086,27.738,403600.0
2009-02-04 14:30:00,47.13,47.14,47.02,47.11,281200.0,27.7321,27.738,27.6674,27.7204,281200.0
2009-02-04 14:35:00,47.11,47.36,47.1,47.36,458400.0,27.7204,27.8675,27.7145,27.8675,458400.0
2009-02-04 14:40:00,47.36,47.44,47.31,47.32,491800.0,27.8675,27.9146,27.8381,27.8439,491800.0
2009-02-04 14:45:00,47.32,47.41,47.21,47.31,401200.0,27.8439,27.8969,27.7792,27.8381,401200.0
2009-02-04 14:50:00,47.32,47.33,47.12,47.23,270300.0,27.8439,27.8498,27.7263,27.791,270300.0
2009-02-04 14:55:00,47.23,47.55,47.08,47.48,711000.0,27.791,27.9793,27.7027,27.9381,711000.0
2009-02-04 15:00:00,47.47,47.53,47.25,47.53,1017800.0,27.9322,27.9675,27.8028,27.9675,1017800.0
2009-02-04 15:05:00,47.53,47.55,47.33,47.5,461100.0,27.9675,27.9793,27.8498,27.9499,461100.0
2009-02-04 15:10:00,47.52,47.54,47.28,47.29,346300.0,27.9616,27.9734,27.8204,27.8263,346300.0
2009-02-04 15:15:00,47.29,47.53,47.29,47.48,316000.0,27.8263,27.9675,27.8263,27.9381,316000.0
2009-02-04 15:20:00,47.47,47.47,47.23,47.31,376800.0,27.9322,27.9322,27.791,27.8381,376800.0
2009-02-04 15:25:00,47.31,47.52,47.26,47.44,693900.0,27.8381,27.9616,27.8086,27.9146,693900.0
2009-02-04 15:30:00,47.43,47.51,47.32,47.41,445500.0,27.9087,27.9557,27.8439,27.8969,445500.0
2009-02-04 15:35:00,47.42,47.49,47.33,47.36,556500.0,27.9028,27.944,27.8498,27.8675,556500.0
2009-02-04 15:40:00,47.36,47.53,47.36,47.46,332500.0,27.8675,27.9675,27.8675,27.9263,332500.0
2009-02-04 15:45:00,47.45,47.5,47.3,47.32,398800.0,27.9204,27.9499,27.8322,27.8439,398800.0
2009-02-04 15:50:00,47.31,47.44,47.26,47.38,586100.0,27.8381,27.9146,27.8086,27.8793,586100.0
2009-02-04 15:55:00,47.38,47.41,47.29,47.29,459300.0,27.8793,27.8969,27.8263,27.8263,459300.0
2009-02-04 16:00:00,47.33,47.44,47.04,47.44,97600.0,27.8498,27.9146,27.6792,27.9146,97600.0
2009-02-04 16:05:00,47.4,47.4,47.4,47.4,3900.0,27.891,27.891,27.891,27.891,3900.0
2009-02-04 16:10:00,47.4,47.4,47.4,47.4,1100.0,27.891,27.891,27.891,27.891,1100.0
2009-02-05 09:30:00,47.08,47.23,46.99,47.02,393800.0,27.7027,27.791,27.6498,27.6674,393800.0
2009-02-05 09:35:00,47.01,47.01,46.69,46.88,994800.0,27.6615,27.6615,27.4732,27.585,994800.0
2009-02-05 09:40:00,46.88,47.06,46.74,46.98,770700.0,27.585,27.691,27.5027,27.6439,770700.0
2009-02-05 09:45:00,46.98,47.04,46.83,46.89,395600.0,27.6439,27.6792,27.5556,27.5909,395600.0
2009-02-05 09:50:00,46.89,46.95,46.72,46.77,258100.0,27.5909,27.6262,27.4909,27.5203,258100.0
2009-02-05 09:55:00,46.78,46.78,46.54,46.67,697800.0,27.5262,27.5262,27.385,27.4615,697800.0
2009-02-05 10:00:00,46.67,46.85,46.65,46.82,565900.0,27.4615,27.5674,27.4497,27.5497,565900.0
2009-02-05 10:05:00,46.81,46.85,46.66,46.68,474800.0,27.5439,27.5674,27.4556,27.4674,474800.0
2009-02-05 10:10:00,46.67,46.95,46.65,46.94,363600.0,27.4615,27.6262,27.4497,27.6203,363600.0
2009-02-05 10:15:00,46.93,47.09,46.8,47.06,518600.0,27.6145,27.7086,27.538,27.691,518600.0
2009-02-05 10:20:00,47.05,47.11,46.96,47.01,392000.0,27.6851,27.7204,27.6321,27.6615,392000.0
2009-02-05 10:25:00,47.01,47.04,46.85,46.89,209600.0,27.6615,27.6792,27.5674,27.5909,209600.0
2009-02-05 10:30:00,46.89,47.26,46.84,47.26,736300.0,27.5909,27.8086,27.5615,27.8086,736300.0
2009-02-05 10:35:00,47.26,47.3,47.14,47.21,454500.0,27.8086,27.8322,27.738,27.7792,454500.0
2009-02-05 10:40:00,47.22,47.4,47.19,47.37,534700.0,27.7851,27.891,27.7675,27.8734,534700.0
2009-02-05 10:45:00,47.37,47.48,47.34,47.38,493900.0,27.8734,27.9381,27.8557,27.8793,493900.0
2009-02-05 10:50:00,47.38,47.69,47.37,47.59,571700.0,27.8793,28.0617,27.8734,28.0028,571700.0
2009-02-05 10:55:00,47.59,47.86,47.57,47.72,906200.0,28.0028,28.1617,27.9911,28.0793,906200.0
2009-02-05 11:00:00,47.72,47.88,47.64,47.78,654300.0,28.0793,28.1735,28.0322,28.1146,654300.0
2009-02-05 11:05:00,47.79,47.84,47.6,47.67,642700.0,28.1205,28.1499,28.0087,28.0499,642700.0
2009-02-05 11:10:00,47.67,47.73,47.57,47.64,521100.0,28.0499,28.0852,27.9911,28.0322,521100.0
2009-02-05 11:15:00,47.65,47.69,47.55,47.58,335500.0,28.0381,28.0617,27.9793,27.9969,335500.0
2009-02-05 11:20:00,47.58,47.76,47.58,47.76,329900.0,27.9969,28.1029,27.9969,28.1029,329900.0
2009-02-05 11:25:00,47.76,47.77,47.63,47.63,382300.0,28.1029,28.1087,28.0264,28.0264,382300.0
2009-02-05 11:30:00,47.63,47.94,47.62,47.87,374100.0,28.0264,28.2088,28.0205,28.1676,374100.0
2009-02-05 11:35:00,47.87,47.93,47.76,47.8,454400.0,28.1676,28.2029,28.1029,28.1264,454400.0
2009-02-05 11:40:00,47.8,47.84,47.67,47.69,435500.0,28.1264,28.1499,28.0499,28.0617,435500.0
2009-02-05 11:45:00,47.69,47.8,47.67,47.74,343700.0,28.0617,28.1264,28.0499,28.0911,343700.0
2009-02-05 11:50:00,47.73,47.86,47.72,47.75,263400.0,28.0852,28.1617,28.0793,28.097,263400.0
2009-02-05 11:55:00,47.76,47.98,47.76,47.97,271800.0,28.1029,28.2323,28.1029,28.2264,271800.0
2009-02-05 12:00:00,47.96,48.18,47.96,48.13,671100.0,28.2205,28.35,28.2205,28.3206,671100.0
2009-02-05 12:05:00,48.14,48.33,48.13,48.29,646900.0,28.3265,28.4382,28.3206,28.4147,646900.0
2009-02-05 12:10:00,48.29,48.37,48.24,48.27,294200.0,28.4147,28.4618,28.3853,28.4029,294200.0
2009-02-05 12:15:00,48.27,48.34,48.18,48.21,449000.0,28.4029,28.4441,28.35,28.3676,449000.0
2009-02-05 12:20:00,48.21,48.25,48.13,48.22,385100.0,28.3676,28.3912,28.3206,28.3735,385100.0
2009-02-05 12:25:00,48.22,48.22,47.97,47.99,359200.0,28.3735,28.3735,28.2264,28.2382,359200.0
2009-02-05 12:30:00,47.99,48.08,47.99,48.03,278500.0,28.2382,28.2911,28.2382,28.2617,278500.0
2009-02-05 12:35:00,48.04,48.18,48.03,48.14,494400.0,28.2676,28.35,28.2617,28.3265,494400.0
2009-02-05 12:40:00,48.14,48.27,48.13,48.25,301000.0,28.3265,28.4029,28.3206,28.3912,301000.0
2009-02-05 12:45:00,48.25,48.28,48.16,48.19,310300.0,28.3912,28.4088,28.3382,28.3559,310300.0
2009-02-05 12:50:00,48.19,48.19,48.09,48.17,327500.0,28.3559,28.3559,28.297,28.3441,327500.0
2009-02-05 12:55:00,48.16,48.41,48.16,48.38,747300.0,28.3382,28.4853,28.3382,28.4677,747300.0
2009-02-05 13:00:00,48.39,48.49,48.36,48.47,615800.0,28.4736,28.5324,28.4559,28.5206,615800.0
2009-02-05 13:05:00,48.47,48.6,48.41,48.59,255600.0,28.5206,28.5971,28.4853,28.5912,255600.0
2009-02-05 13:10:00,48.59,48.63,48.48,48.51,385700.0,28.5912,28.6148,28.5265,28.5442,385700.0
2009-02-05 13:15:00,48.51,48.57,48.42,48.47,492300.0,28.5442,28.5795,28.4912,28.5206,492300.0
2009-02-05 13:20:00,48.48,48.51,48.28,48.28,272600.0,28.5265,28.5442,28.4088,28.4088,272600.0
2009-02-05 13:25:00,48.29,48.34,48.22,48.23,421100.0,28.4147,28.4441,28.3735,28.3794,421100.0
2009-02-05 13:30:00,48.23,48.37,48.2,48.29,635800.0,28.3794,28.4618,28.3618,28.4147,635800.0
2009-02-05 13:35:00,48.29,48.37,48.16,48.17,616800.0,28.4147,28.4618,28.3382,28.3441,616800.0
2009-02-05 13:40:00,48.18,48.4,48.08,48.39,440900.0,28.35,28.4794,28.2911,28.4736,440900.0
2009-02-05 13:45:00,48.38,48.41,48.25,48.35,399900.0,28.4677,28.4853,28.3912,28.45,399900.0
2009-02-05 13:50:00,48.35,48.38,48.29,48.33,323700.0,28.45,28.4677,28.4147,28.4382,323700.0
2009-02-05 13:55:00,48.33,48.35,48.18,48.23,292700.0,28.4382,28.45,28.35,28.3794,292700.0
2009-02-05 14:00:00,48.23,48.49,48.22,48.48,567800.0,28.3794,28.5324,28.3735,28.5265,567800.0
2009-02-05 14:05:00,48.48,48.56,48.45,48.49,328100.0,28.5265,28.5736,28.5089,28.5324,328100.0
2009-02-05 14:10:00,48.49,48.5,48.38,48.4,329700.0,28.5324,28.5383,28.4677,28.4794,329700.0
2009-02-05 14:15:00,48.41,48.49,48.32,48.37,517600.0,28.4853,28.5324,28.4324,28.4618,517600.0
2009-02-05 14:20:00,48.37,48.57,48.36,48.47,409300.0,28.4618,28.5795,28.4559,28.5206,409300.0
2009-02-05 14:25:00,48.47,48.65,48.41,48.64,729400.0,28.5206,28.6265,28.4853,28.6207,729400.0
2009-02-05 14:30:00,48.64,48.7,48.49,48.6,408500.0,28.6207,28.656,28.5324,28.5971,408500.0
2009-02-05 14:35:00,48.61,48.74,48.55,48.66,438200.0,28.603,28.6795,28.5677,28.6324,438200.0
2009-02-05 14:40:00,48.66,48.7,48.57,48.64,315200.0,28.6324,28.656,28.5795,28.6207,315200.0
2009-02-05 14:45:00,48.64,48.68,48.52,48.53,266600.0,28.6207,28.6442,28.55,28.5559,266600.0
2009-02-05 14:50:00,48.53,48.6,48.47,48.59,352300.0,28.5559,28.5971,28.5206,28.5912,352300.0
2009-02-05 14:55:00,48.58,48.61,48.4,48.45,574800.0,28.5854,28.603,28.4794,28.5089,574800.0
2009-02-05 15:00:00,48.45,48.55,48.2,48.2,821600.0,28.5089,28.5677,28.3618,28.3618,821600.0
2009-02-05 15:05:00,48.2,48.38,48.15,48.33,674200.0,28.3618,28.4677,28.3323,28.4382,674200.0
2009-02-05 15:10:00,48.33,48.47,48.32,48.44,487400.0,28.4382,28.5206,28.4324,28.503,487400.0
2009-02-05 15:15:00,48.44,48.54,48.43,48.44,392400.0,28.503,28.5618,28.4971,28.503,392400.0
2009-02-05 15:20:00,48.44,48.54,48.43,48.5,409500.0,28.503,28.5618,28.4971,28.5383,409500.0
2009-02-05 15:25:00,48.5,48.67,48.5,48.63,472500.0,28.5383,28.6383,28.5383,28.6148,472500.0
2009-02-05 15:30:00,48.64,48.68,48.48,48.57,782000.0,28.6207,28.6442,28.5265,28.5795,782000.0
2009-02-05 15:35:00,48.57,48.66,48.5,48.52,631200.0,28.5795,28.6324,28.5383,28.55,631200.0
2009-02-05 15:40:00,48.52,48.74,48.52,48.72,643400.0,28.55,28.6795,28.55,28.6677,643400.0
2009-02-05 15:45:00,48.73,48.73,48.51,48.56,944000.0,28.6736,28.6736,28.5442,28.5736,944000.0
2009-02-05 15:50:00,48.56,48.62,48.48,48.54,1082300.0,28.5736,28.6089,28.5265,28.5618,1082300.0
2009-02-05 15:55:00,48.53,48.63,48.5,48.55,903300.0,28.5559,28.6148,28.5383,28.5677,903300.0
2009-02-05 16:00:00,48.57,48.62,48.52,48.61,1119300.0,28.5795,28.6089,28.55,28.603,1119300.0
2009-02-05 16:05:00,48.54,48.57,48.41,48.41,111700.0,28.5618,28.5795,28.4853,28.4853,111700.0
2009-02-05 16:10:00,48.41,48.57,48.3,48.54,16900.0,28.4853,28.5795,28.4206,28.5618,16900.0
2009-02-06 09:30:00,48.01,48.19,47.85,48.19,516300.0,28.25,28.3559,28.1558,28.3559,516300.0
2009-02-06 09:35:00,48.18,48.76,48.18,48.44,856400.0,28.35,28.6913,28.35,28.503,856400.0
2009-02-06 09:40:00,48.43,48.56,48.38,48.54,604000.0,28.4971,28.5736,28.4677,28.5618,604000.0
2009-02-06 09:45:00,48.55,48.67,48.51,48.63,497300.0,28.5677,28.6383,28.5442,28.6148,497300.0
2009-02-06 09:50:00,48.62,48.75,48.6,48.74,351000.0,28.6089,28.6854,28.5971,28.6795,351000.0
2009-02-06 09:55:00,48.75,48.86,48.64,48.64,711000.0,28.6854,28.7501,28.6207,28.6207,711000.0
2009-02-06 10:00:00,48.65,48.7,48.43,48.44,572500.0,28.6265,28.656,28.4971,28.503,572500.0
2009-02-06 10:05:00,48.43,48.5,48.37,48.43,473800.0,28.4971,28.5383,28.4618,28.4971,473800.0
2009-02-06 10:10:00,48.43,48.67,48.42,48.6,385900.0,28.4971,28.6383,28.4912,28.5971,385900.0
2009-02-06 10:15:00,48.62,48.69,48.34,48.34,681200.0,28.6089,28.6501,28.4441,28.4441,681200.0
2009-02-06 10:20:00,48.34,48.47,48.25,48.42,532200.0,28.4441,28.5206,28.3912,28.4912,532200.0
2009-02-06 10:25:00,48.42,48.58,48.33,48.56,629800.0,28.4912,28.5854,28.4382,28.5736,629800.0
2009-02-06 10:30:00,48.56,48.63,48.47,48.63,305000.0,28.5736,28.6148,28.5206,28.6148,305000.0
2009-02-06 10:35:00,48.63,48.68,48.55,48.63,262600.0,28.6148,28.6442,28.5677,28.6148,262600.0
2009-02-06 10:40:00,48.62,48.62,48.51,48.59,208900.0,28.6089,28.6089,28.5442,28.5912,208900.0
2009-02-06 10:45:00,48.6,48.84,48.6,48.82,283400.0,28.5971,28.7383,28.5971,28.7266,283400.0
2009-02-06 10:50:00,48.82,48.84,48.76,48.83,389600.0,28.7266,28.7383,28.6913,28.7325,389600.0
2009-02-06 10:55:00,48.83,48.89,48.7,48.71,195800.0,28.7325,28.7678,28.656,28.6618,195800.0
2009-02-06 11:00:00,48.72,48.86,48.68,48.77,273100.0,28.6677,28.7501,28.6442,28.6972,273100.0
2009-02-06 11:05:00,48.76,48.98,48.73,48.89,441700.0,28.6913,28.8207,28.6736,28.7678,441700.0
2009-02-06 11:10:00,48.88,48.92,48.84,48.9,372500.0,28.7619,28.7854,28.7383,28.7736,372500.0
2009-02-06 11:15:00,48.9,48.93,48.79,48.79,316600.0,28.7736,28.7913,28.7089,28.7089,316600.0
2009-02-06 11:20:00,48.8,48.81,48.67,48.75,292600.0,28.7148,28.7207,28.6383,28.6854,292600.0
2009-02-06 11:25:00,48.76,48.76,48.62,48.7,267800.0,28.6913,28.6913,28.6089,28.656,267800.0
2009-02-06 11:30:00,48.7,48.76,48.67,48.68,181900.0,28.656,28.6913,28.6383,28.6442,181900.0
2009-02-06 11:35:00,48.68,48.73,48.63,48.68,215900.0,28.6442,28.6736,28.6148,28.6442,215900.0
2009-02-06 11:40:00,48.67,48.76,48.66,48.75,188500.0,28.6383,28.6913,28.6324,28.6854,188500.0
2009-02-06 11:45:00,48.75,48.8,48.72,48.75,252600.0,28.6854,28.7148,28.6677,28.6854,252600.0
2009-02-06 11:50:00,48.74,48.77,48.7,48.77,179000.0,28.6795,28.6972,28.656,28.6972,179000.0
2009-02-06 11:55:00,48.77,48.86,48.77,48.81,284800.0,28.6972,28.7501,28.6972,28.7207,284800.0
2009-02-06 12:00:00,48.81,48.82,48.7,48.78,222300.0,28.7207,28.7266,28.656,28.703,222300.0
2009-02-06 12:05:00,48.78,48.89,48.78,48.89,226600.0,28.703,28.7678,28.703,28.7678,226600.0
2009-02-06 12:10:00,48.88,48.93,48.73,48.75,252600.0,28.7619,28.7913,28.6736,28.6854,252600.0
2009-02-06 12:15:00,48.75,48.78,48.71,48.72,246200.0,28.6854,28.703,28.6618,28.6677,246200.0
2009-02-06 12:20:00,48.72,48.9,48.72,48.86,272400.0,28.6677,28.7736,28.6677,28.7501,272400.0
2009-02-06 12:25:00,48.86,48.9,48.75,48.77,263100.0,28.7501,28.7736,28.6854,28.6972,263100.0
2009-02-06 12:30:00,48.77,48.83,48.73,48.79,277100.0,28.6972,28.7325,28.6736,28.7089,277100.0
2009-02-06 12:35:00,48.8,48.92,48.77,48.86,301200.0,28.7148,28.7854,28.6972,28.7501,301200.0
2009-02-06 12:40:00,48.87,48.91,48.83,48.85,349600.0,28.756,28.7795,28.7325,28.7442,349600.0
2009-02-06 12:45:00,48.86,48.88,48.81,48.83,195300.0,28.7501,28.7619,28.7207,28.7325,195300.0
2009-02-06 12:50:00,48.83,48.91,48.81,48.86,269200.0,28.7325,28.7795,28.7207,28.7501,269200.0
2009-02-06 12:55:00,48.87,48.92,48.87,48.88,151500.0,28.756,28.7854,28.756,28.7619,151500.0
2009-02-06 13:00:00,48.88,48.92,48.78,48.86,195500.0,28.7619,28.7854,28.703,28.7501,195500.0
2009-02-06 13:05:00,48.86,49.07,48.85,49.07,351700.0,28.7501,28.8737,28.7442,28.8737,351700.0
2009-02-06 13:10:00,49.06,49.13,49.04,49.11,295200.0,28.8678,28.909,28.856,28.8972,295200.0
2009-02-06 13:15:00,49.11,49.34,49.1,49.33,294000.0,28.8972,29.0326,28.8913,29.0267,294000.0
2009-02-06 13:20:00,49.33,49.41,49.3,49.39,406900.0,29.0267,29.0737,29.009,29.062,406900.0
2009-02-06 13:25:00,49.39,49.48,49.37,49.47,424100.0,29.062,29.1149,29.0502,29.109,424100.0
2009-02-06 13:30:00,49.47,49.64,49.35,49.59,760700.0,29.109,29.2091,29.0384,29.1797,760700.0
2009-02-06 13:35:00,49.59,49.72,49.57,49.71,700100.0,29.1797,29.2562,29.1679,29.2503,700100.0
2009-02-06 13:40:00,49.71,49.71,49.58,49.61,425500.0,29.2503,29.2503,29.1738,29.1914,425500.0
2009-02-06 13:45:00,49.61,49.79,49.6,49.71,804600.0,29.1914,29.2973,29.1855,29.2503,804600.0
2009-02-06 13:50:00,49.71,49.73,49.66,49.72,417400.0,29.2503,29.262,29.2208,29.2562,417400.0
2009-02-06 13:55:00,49.72,49.8,49.71,49.75,406500.0,29.2562,29.3032,29.2503,29.2738,406500.0
2009-02-06 14:00:00,49.74,49.76,49.56,49.59,711800.0,29.2679,29.2797,29.162,29.1797,711800.0
2009-02-06 14:05:00,49.59,49.6,49.45,49.52,701800.0,29.1797,29.1855,29.0973,29.1385,701800.0
2009-02-06 14:10:00,49.52,49.66,49.5,49.61,481300.0,29.1385,29.2208,29.1267,29.1914,481300.0
2009-02-06 14:15:00,49.6,49.66,49.39,49.45,616100.0,29.1855,29.2208,29.062,29.0973,616100.0
2009-02-06 14:20:00,49.45,49.61,49.42,49.5,829700.0,29.0973,29.1914,29.0796,29.1267,829700.0
2009-02-06 14:25:00,49.51,49.54,49.43,49.45,573200.0,29.1326,29.1502,29.0855,29.0973,573200.0
2009-02-06 14:30:00,49.46,49.6,49.46,49.59,390700.0,29.1032,29.1855,29.1032,29.1797,390700.0
2009-02-06 14:35:00,49.59,49.64,49.4,49.42,471200.0,29.1797,29.2091,29.0679,29.0796,471200.0
2009-02-06 14:40:00,49.43,49.56,49.41,49.46,833100.0,29.0855,29.162,29.0737,29.1032,833100.0
2009-02-06 14:45:00,49.45,49.54,49.43,49.46,406000.0,29.0973,29.1502,29.0855,29.1032,406000.0
2009-02-06 14:50:00,49.46,49.47,49.36,49.45,692800.0,29.1032,29.109,29.0443,29.0973,692800.0
2009-02-06 14:55:00,49.45,49.49,49.44,49.45,445800.0,29.0973,29.1208,29.0914,29.0973,445800.0
2009-02-06 15:00:00,49.45,49.46,49.22,49.23,507700.0,29.0973,29.1032,28.9619,28.9678,507700.0
2009-02-06 15:05:00,49.23,49.32,49.18,49.22,881900.0,28.9678,29.0208,28.9384,28.9619,881900.0
2009-02-06 15:10:00,49.22,49.26,49.11,49.23,828300.0,28.9619,28.9855,28.8972,28.9678,828300.0
2009-02-06 15:15:00,49.23,49.4,49.22,49.39,531800.0,28.9678,29.0679,28.9619,29.062,531800.0
2009-02-06 15:20:00,49.39,49.47,49.32,49.41,522300.0,29.062,29.109,29.0208,29.0737,522300.0
2009-02-06 15:25:00,49.41,49.43,49.19,49.36,612300.0,29.0737,29.0855,28.9443,29.0443,612300.0
2009-02-06 15:30:00,49.36,49.47,49.34,49.45,637800.0,29.0443,29.109,29.0326,29.0973,637800.0
2009-02-06 15:35:00,49.45,49.47,49.36,49.47,458700.0,29.0973,29.109,29.0443,29.109,458700.0
2009-02-06 15:40:00,49.47,49.63,49.41,49.54,749400.0,29.109,29.2032,29.0737,29.1502,749400.0
2009-02-06 15:45:00,49.54,49.67,49.49,49.5,927300.0,29.1502,29.2267,29.1208,29.1267,927300.0
2009-02-06 15:50:00,49.51,49.59,49.46,49.5,817400.0,29.1326,29.1797,29.1032,29.1267,817400.0
2009-02-06 15:55:00,49.49,49.54,49.4,49.48,1366100.0,29.1208,29.1502,29.0679,29.1149,1366100.0
2009-02-06 16:00:00,49.47,49.56,49.41,49.45,639600.0,29.109,29.162,29.0737,29.0973,639600.0
2009-02-06 16:05:00,49.41,49.51,49.41,49.45,31700.0,29.0737,29.1326,29.0737,29.0973,31700.0
2009-02-06 16:10:00,49.49,49.64,49.45,49.57,17900.0,29.1208,29.2091,29.0973,29.1679,17900.0
2009-02-09 09:30:00,49.71,50.01,49.61,49.96,589300.0,29.2503,29.4268,29.1914,29.3974,589300.0
2009-02-09 09:35:00,49.95,50.1,49.86,49.89,760800.0,29.3915,29.4797,29.3385,29.3562,760800.0
2009-02-09 09:40:00,49.89,50.15,49.85,50.11,540300.0,29.3562,29.5092,29.3326,29.4856,540300.0
2009-02-09 09:45:00,50.11,50.31,50.05,50.3,489300.0,29.4856,29.6033,29.4503,29.5974,489300.0
2009-02-09 09:50:00,50.31,50.37,50.23,50.36,407700.0,29.6033,29.6386,29.5562,29.6327,407700.0
2009-02-09 09:55:00,50.36,50.4,50.26,50.3,572500.0,29.6327,29.6563,29.5739,29.5974,572500.0
2009-02-09 10:00:00,50.29,50.3,49.97,49.99,742800.0,29.5915,29.5974,29.4033,29.415,742800.0
2009-02-09 10:05:00,49.99,50.06,49.91,49.99,428100.0,29.415,29.4562,29.368,29.415,428100.0
2009-02-09 10:10:00,49.98,50.0,49.87,49.92,562700.0,29.4091,29.4209,29.3444,29.3738,562700.0
2009-02-09 10:15:00,49.92,50.18,49.92,50.09,318000.0,29.3738,29.5268,29.3738,29.4739,318000.0
2009-02-09 10:20:00,50.08,50.22,50.06,50.12,529500.0,29.468,29.5504,29.4562,29.4915,529500.0
2009-02-09 10:25:00,50.12,50.2,50.1,50.13,361200.0,29.4915,29.5386,29.4797,29.4974,361200.0
2009-02-09 10:30:00,50.13,50.21,50.12,50.17,535200.0,29.4974,29.5445,29.4915,29.5209,535200.0
2009-02-09 10:35:00,50.16,50.46,50.16,50.46,568000.0,29.5151,29.6916,29.5151,29.6916,568000.0
2009-02-09 10:40:00,50.45,50.52,50.42,50.49,386600.0,29.6857,29.7269,29.668,29.7092,386600.0
2009-02-09 10:45:00,50.49,50.66,50.44,50.61,740100.0,29.7092,29.8093,29.6798,29.7798,740100.0
2009-02-09 10:50:00,50.61,50.65,50.54,50.61,707000.0,29.7798,29.8034,29.7387,29.7798,707000.0
2009-02-09 10:55:00,50.62,50.77,50.58,50.73,863200.0,29.7857,29.874,29.7622,29.8505,863200.0
2009-02-09 11:00:00,50.73,50.73,50.55,50.55,397900.0,29.8505,29.8505,29.7445,29.7445,397900.0
2009-02-09 11:05:00,50.55,50.55,50.44,50.54,463000.0,29.7445,29.7445,29.6798,29.7387,463000.0
2009-02-09 11:10:00,50.54,50.56,50.34,50.39,380000.0,29.7387,29.7504,29.621,29.6504,380000.0
2009-02-09 11:15:00,50.39,50.42,50.26,50.3,468100.0,29.6504,29.668,29.5739,29.5974,468100.0
2009-02-09 11:20:00,50.29,50.37,50.28,50.31,433500.0,29.5915,29.6386,29.5857,29.6033,433500.0
2009-02-09 11:25:00,50.31,50.41,50.3,50.36,523500.0,29.6033,29.6622,29.5974,29.6327,523500.0
2009-02-09 11:30:00,50.37,50.42,50.24,50.25,443900.0,29.6386,29.668,29.5621,29.568,443900.0
2009-02-09 11:35:00,50.25,50.31,50.23,50.24,318300.0,29.568,29.6033,29.5562,29.5621,318300.0
2009-02-09 11:40:00,50.24,50.24,50.07,50.12,452400.0,29.5621,29.5621,29.4621,29.4915,452400.0
2009-02-09 11:45:00,50.12,50.18,50.1,50.13,360900.0,29.4915,29.5268,29.4797,29.4974,360900.0
2009-02-09 11:50:00,50.13,50.17,50.09,50.09,408200.0,29.4974,29.5209,29.4739,29.4739,408200.0
2009-02-09 11:55:00,50.09,50.2,50.08,50.19,302500.0,29.4739,29.5386,29.468,29.5327,302500.0
2009-02-09 12:00:00,50.19,50.22,50.1,50.1,307400.0,29.5327,29.5504,29.4797,29.4797,307400.0
2009-02-09 12:05:00,50.11,50.13,49.94,50.03,375600.0,29.4856,29.4974,29.3856,29.4386,375600.0
2009-02-09 12:10:00,50.02,50.11,49.99,50.01,180800.0,29.4327,29.4856,29.415,29.4268,180800.0
2009-02-09 12:15:00,50.01,50.26,50.0,50.21,363500.0,29.4268,29.5739,29.4209,29.5445,363500.0
2009-02-09 12:20:00,50.22,50.24,50.12,50.15,518000.0,29.5504,29.5621,29.4915,29.5092,518000.0
2009-02-09 12:25:00,50.15,50.25,50.12,50.2,404100.0,29.5092,29.568,29.4915,29.5386,404100.0
2009-02-09 12:30:00,50.2,50.22,50.03,50.03,438700.0,29.5386,29.5504,29.4386,29.4386,438700.0
2009-02-09 12:35:00,50.03,50.04,49.94,49.96,267400.0,29.4386,29.4444,29.3856,29.3974,267400.0
2009-02-09 12:40:00,49.97,50.07,49.9,49.92,643100.0,29.4033,29.4621,29.3621,29.3738,643100.0
2009-02-09 12:45:00,49.93,50.01,49.91,49.99,283600.0,29.3797,29.4268,29.368,29.415,283600.0
2009-02-09 12:50:00,49.99,50.07,49.98,50.07,251700.0,29.415,29.4621,29.4091,29.4621,251700.0
2009-02-09 12:55:00,50.07,50.1,50.04,50.05,251600.0,29.4621,29.4797,29.4444,29.4503,251600.0
2009-02-09 13:00:00,50.05,50.14,50.03,50.06,352800.0,29.4503,29.5033,29.4386,29.4562,352800.0
2009-02-09 13:05:00,50.06,50.08,50.02,50.06,242200.0,29.4562,29.468,29.4327,29.4562,242200.0
2009-02-09 13:10:00,50.05,50.08,50.02,50.04,115400.0,29.4503,29.468,29.4327,29.4444,115400.0
2009-02-09 13:15:00,50.04,50.14,50.0,50.01,226000.0,29.4444,29.5033,29.4209,29.4268,226000.0
2009-02-09 13:20:00,50.0,50.01,49.9,49.92,289100.0,29.4209,29.4268,29.3621,29.3738,289100.0
2009-02-09 13:25:00,49.92,49.92,49.8,49.81,305300.0,29.3738,29.3738,29.3032,29.3091,305300.0
2009-02-09 13:30:00,49.8,49.82,49.5,49.51,668300.0,29.3032,29.315,29.1267,29.1326,668300.0
2009-02-09 13:35:00,49.5,49.56,49.4,49.55,575300.0,29.1267,29.162,29.0679,29.1561,575300.0
2009-02-09 13:40:00,49.55,49.61,49.51,49.58,281400.0,29.1561,29.1914,29.1326,29.1738,281400.0
2009-02-09 13:45:00,49.59,49.61,49.53,49.6,426100.0,29.1797,29.1914,29.1444,29.1855,426100.0
2009-02-09 13:50:00,49.6,49.6,49.54,49.55,323400.0,29.1855,29.1855,29.1502,29.1561,323400.0
2009-02-09 13:55:00,49.54,49.67,49.49,49.67,220400.0,29.1502,29.2267,29.1208,29.2267,220400.0
2009-02-09 14:00:00,49.67,49.77,49.66,49.73,383400.0,29.2267,29.2856,29.2208,29.262,383400.0
2009-02-09 14:05:00,49.73,49.76,49.72,49.74,173800.0,29.262,29.2797,29.2562,29.2679,173800.0
2009-02-09 14:10:00,49.74,49.74,49.51,49.51,266800.0,29.2679,29.2679,29.1326,29.1326,266800.0
2009-02-09 14:15:00,49.52,49.52,49.42,49.47,395800.0,29.1385,29.1385,29.0796,29.109,395800.0
2009-02-09 14:20:00,49.46,49.58,49.42,49.43,394500.0,29.1032,29.1738,29.0796,29.0855,394500.0
2009-02-09 14:25:00,49.42,49.43,49.22,49.27,511900.0,29.0796,29.0855,28.9619,28.9914,511900.0
2009-02-09 14:30:00,49.28,49.35,49.24,49.34,361700.0,28.9972,29.0384,28.9737,29.0326,361700.0
2009-02-09 14:35:00,49.34,49.44,49.33,49.41,330200.0,29.0326,29.0914,29.0267,29.0737,330200.0
2009-02-09 14:40:00,49.42,49.44,49.29,49.29,361000.0,29.0796,29.0914,29.0031,29.0031,361000.0
2009-02-09 14:45:00,49.29,49.37,49.23,49.37,312400.0,29.0031,29.0502,28.9678,29.0502,312400.0
2009-02-09 14:50:00,49.38,49.44,49.37,49.43,265500.0,29.0561,29.0914,29.0502,29.0855,265500.0
2009-02-09 14:55:00,49.43,49.53,49.42,49.5,207600.0,29.0855,29.1444,29.0796,29.1267,207600.0
2009-02-09 15:00:00,49.49,49.58,49.43,49.47,304100.0,29.1208,29.1738,29.0855,29.109,304100.0
2009-02-09 15:05:00,49.46,49.54,49.44,49.5,454100.0,29.1032,29.1502,29.0914,29.1267,454100.0
2009-02-09 15:10:00,49.5,49.6,49.39,49.6,571100.0,29.1267,29.1855,29.062,29.1855,571100.0
2009-02-09 15:15:00,49.6,49.7,49.56,49.66,306000.0,29.1855,29.2444,29.162,29.2208,306000.0
2009-02-09 15:20:00,49.66,49.95,49.66,49.95,411800.0,29.2208,29.3915,29.2208,29.3915,411800.0
2009-02-09 15:25:00,49.95,50.01,49.93,49.97,329600.0,29.3915,29.4268,29.3797,29.4033,329600.0
2009-02-09 15:30:00,49.97,50.07,49.89,49.93,541200.0,29.4033,29.4621,29.3562,29.3797,541200.0
2009-02-09 15:35:00,49.93,49.95,49.72,49.72,523700.0,29.3797,29.3915,29.2562,29.2562,523700.0
2009-02-09 15:40:00,49.73,49.83,49.45,49.74,390700.0,29.262,29.3209,29.0973,29.2679,390700.0
2009-02-09 15:45:00,49.75,49.77,49.58,49.66,593400.0,29.2738,29.2856,29.1738,29.2208,593400.0
2009-02-09 15:50:00,49.66,49.71,49.64,49.64,605000.0,29.2208,29.2503,29.2091,29.2091,605000.0
2009-02-09 15:55:00,49.64,49.72,49.58,49.7,680800.0,29.2091,29.2562,29.1738,29.2444,680800.0
2009-02-09 16:00:00,49.65,49.94,49.58,49.65,178400.0,29.215,29.3856,29.1738,29.215,178400.0
2009-02-09 16:05:00,49.71,49.72,49.71,49.72,12900.0,29.2503,29.2562,29.2503,29.2562,12900.0
2009-02-09 16:10:00,49.7,49.7,49.7,49.7,4600.0,29.2444,29.2444,29.2444,29.2444,4600.0
2009-02-10 09:30:00,49.9,50.0,49.84,49.88,565600.0,29.3621,29.4209,29.3268,29.3503,565600.0
2009-02-10 09:35:00,49.88,50.01,49.83,50.0,419100.0,29.3503,29.4268,29.3209,29.4209,419100.0
2009-02-10 09:40:00,50.0,50.19,49.99,50.14,604400.0,29.4209,29.5327,29.415,29.5033,604400.0
2009-02-10 09:45:00,50.15,50.35,50.15,50.19,655300.0,29.5092,29.6269,29.5092,29.5327,655300.0
2009-02-10 09:50:00,50.2,50.3,50.1,50.16,543300.0,29.5386,29.5974,29.4797,29.5151,543300.0
2009-02-10 09:55:00,50.17,50.18,49.98,50.09,626200.0,29.5209,29.5268,29.4091,29.4739,626200.0
2009-02-10 10:00:00,50.09,50.18,49.97,50.13,699400.0,29.4739,29.5268,29.4033,29.4974,699400.0
2009-02-10 10:05:00,50.13,50.25,50.13,50.18,400200.0,29.4974,29.568,29.4974,29.5268,400200.0
2009-02-10 10:10:00,50.19,50.21,49.96,49.99,456800.0,29.5327,29.5445,29.3974,29.415,456800.0
2009-02-10 10:15:00,50.0,50.08,49.84,49.86,563300.0,29.4209,29.468,29.3268,29.3385,563300.0
2009-02-10 10:20:00,49.85,49.88,49.54,49.64,711000.0,29.3326,29.3503,29.1502,29.2091,711000.0
2009-02-10 10:25:00,49.64,49.64,49.44,49.5,892100.0,29.2091,29.2091,29.0914,29.1267,892100.0
2009-02-10 10:30:00,49.5,49.69,49.49,49.68,586900.0,29.1267,29.2385,29.1208,29.2326,586900.0
2009-02-10 10:35:00,49.67,49.67,49.45,49.52,505900.0,29.2267,29.2267,29.0973,29.1385,505900.0
2009-02-10 10:40:00,49.51,49.62,49.44,49.5,564100.0,29.1326,29.1973,29.0914,29.1267,564100.0
2009-02-10 10:45:00,49.51,49.58,49.38,49.44,759200.0,29.1326,29.1738,29.0561,29.0914,759200.0
2009-02-10 10:50:00,49.43,49.51,49.41,49.46,495600.0,29.0855,29.1326,29.0737,29.1032,495600.0
2009-02-10 10:55:00,49.46,49.55,49.39,49.55,767900.0,29.1032,29.1561,29.062,29.1561,767900.0
2009-02-10 11:00:00,49.54,49.87,49.49,49.59,1395000.0,29.1502,29.3444,29.1208,29.1797,1395000.0
2009-02-10 11:05:00,49.6,49.6,48.8,48.99,1603600.0,29.1855,29.1855,28.7148,28.8266,1603600.0
2009-02-10 11:10:00,48.98,49.04,48.59,48.83,1311200.0,28.8207,28.856,28.5912,28.7325,1311200.0
2009-02-10 11:15:00,48.83,49.03,48.74,49.03,861800.0,28.7325,28.8501,28.6795,28.8501,861800.0
2009-02-10 11:20:00,49.04,49.31,48.89,48.94,1354300.0,28.856,29.0149,28.7678,28.7972,1354300.0
2009-02-10 11:25:00,48.94,49.03,48.81,48.89,970600.0,28.7972,28.8501,28.7207,28.7678,970600.0
2009-02-10 11:30:00,48.89,48.9,48.31,48.31,1562300.0,28.7678,28.7736,28.4265,28.4265,1562300.0
2009-02-10 11:35:00,48.3,48.42,48.16,48.18,1105500.0,28.4206,28.4912,28.3382,28.35,1105500.0
2009-02-10 11:40:00,48.18,48.53,48.08,48.52,858400.0,28.35,28.5559,28.2911,28.55,858400.0
2009-02-10 11:45:00,48.53,48.55,48.19,48.51,1114800.0,28.5559,28.5677,28.3559,28.5442,1114800.0
2009-02-10 11:50:00,48.48,48.55,48.3,48.55,290400.0,28.5265,28.5677,28.4206,28.5677,290400.0
2009-02-10 11:55:00,48.56,48.64,48.4,48.62,617100.0,28.5736,28.6207,28.4794,28.6089,617100.0
2009-02-10 12:00:00,48.63,48.79,48.52,48.74,433500.0,28.6148,28.7089,28.55,28.6795,433500.0
2009-02-10 12:05:00,48.76,48.77,48.37,48.42,502500.0,28.6913,28.6972,28.4618,28.4912,502500.0
2009-02-10 12:10:00,48.43,48.67,48.43,48.56,355900.0,28.4971,28.6383,28.4971,28.5736,355900.0
2009-02-10 12:15:00,48.56,48.7,48.56,48.64,330000.0,28.5736,28.656,28.5736,28.6207,330000.0
2009-02-10 12:20:00,48.64,48.64,48.44,48.55,292200.0,28.6207,28.6207,28.503,28.5677,292200.0
2009-02-10 12:25:00,48.56,48.57,48.29,48.42,387300.0,28.5736,28.5795,28.4147,28.4912,387300.0
2009-02-10 12:30:00,48.41,48.42,48.29,48.42,378800.0,28.4853,28.4912,28.4147,28.4912,378800.0
2009-02-10 12:35:00,48.42,48.52,48.29,48.5,379200.0,28.4912,28.55,28.4147,28.5383,379200.0
2009-02-10 12:40:00,48.5,48.76,48.49,48.76,562800.0,28.5383,28.6913,28.5324,28.6913,562800.0
2009-02-10 12:45:00,48.76,48.79,48.66,48.76,246800.0,28.6913,28.7089,28.6324,28.6913,246800.0
2009-02-10 12:50:00,48.77,48.9,48.76,48.76,461300.0,28.6972,28.7736,28.6913,28.6913,461300.0
2009-02-10 12:55:00,48.76,48.83,48.69,48.71,199400.0,28.6913,28.7325,28.6501,28.6618,199400.0
2009-02-10 13:00:00,48.7,48.71,48.43,48.51,347600.0,28.656,28.6618,28.4971,28.5442,347600.0
2009-02-10 13:05:00,48.48,48.48,48.21,48.29,514400.0,28.5265,28.5265,28.3676,28.4147,514400.0
2009-02-10 13:10:00,48.29,48.4,48.15,48.4,425300.0,28.4147,28.4794,28.3323,28.4794,425300.0
2009-02-10 13:15:00,48.4,48.42,48.09,48.1,639100.0,28.4794,28.4912,28.297,28.3029,639100.0
2009-02-10 13:20:00,48.11,48.11,47.83,47.97,1073500.0,28.3088,28.3088,28.144,28.2264,1073500.0
2009-02-10 13:25:00,47.97,48.0,47.82,47.93,1006800.0,28.2264,28.2441,28.1382,28.2029,1006800.0
2009-02-10 13:30:00,47.92,48.11,47.82,48.08,573700.0,28.197,28.3088,28.1382,28.2911,573700.0
2009-02-10 13:35:00,48.08,48.25,48.05,48.21,396100.0,28.2911,28.3912,28.2735,28.3676,396100.0
2009-02-10 13:40:00,48.2,48.21,48.04,48.09,284400.0,28.3618,28.3676,28.2676,28.297,284400.0
2009-02-10 13:45:00,48.09,48.1,47.98,48.08,351400.0,28.297,28.3029,28.2323,28.2911,351400.0
2009-02-10 13:50:00,48.08,48.12,47.96,47.98,301300.0,28.2911,28.3147,28.2205,28.2323,301300.0
2009-02-10 13:55:00,47.98,48.03,47.93,47.96,205200.0,28.2323,28.2617,28.2029,28.2205,205200.0
2009-02-10 14:00:00,47.96,48.1,47.91,48.01,301500.0,28.2205,28.3029,28.1911,28.25,301500.0
2009-02-10 14:05:00,48.02,48.06,47.93,47.95,474900.0,28.2558,28.2794,28.2029,28.2147,474900.0
2009-02-10 14:10:00,47.95,47.98,47.87,47.88,347400.0,28.2147,28.2323,28.1676,28.1735,347400.0
2009-02-10 14:15:00,47.88,47.9,47.72,47.78,1021000.0,28.1735,28.1852,28.0793,28.1146,1021000.0
2009-02-10 14:20:00,47.78,47.8,47.56,47.62,601500.0,28.1146,28.1264,27.9852,28.0205,601500.0
2009-02-10 14:25:00,47.62,47.62,47.42,47.45,784800.0,28.0205,28.0205,27.9028,27.9204,784800.0
2009-02-10 14:30:00,47.44,47.5,47.34,47.47,526800.0,27.9146,27.9499,27.8557,27.9322,526800.0
2009-02-10 14:35:00,47.47,47.53,47.37,47.52,497200.0,27.9322,27.9675,27.8734,27.9616,497200.0
2009-02-10 14:40:00,47.53,47.7,47.51,47.57,741900.0,27.9675,28.0675,27.9557,27.9911,741900.0
2009-02-10 14:45:00,47.57,47.7,47.51,47.59,680100.0,27.9911,28.0675,27.9557,28.0028,680100.0
2009-02-10 14:50:00,47.6,47.62,47.38,47.4,534500.0,28.0087,28.0205,27.8793,27.891,534500.0
2009-02-10 14:55:00,47.4,47.47,47.21,47.24,909800.0,27.891,27.9322,27.7792,27.7969,909800.0
2009-02-10 15:00:00,47.25,47.54,47.25,47.47,611900.0,27.8028,27.9734,27.8028,27.9322,611900.0
2009-02-10 15:05:00,47.47,47.47,47.21,47.39,575000.0,27.9322,27.9322,27.7792,27.8851,575000.0
2009-02-10 15:10:00,47.4,47.4,47.1,47.15,819900.0,27.891,27.891,27.7145,27.7439,819900.0
2009-02-10 15:15:00,47.14,47.23,47.05,47.08,1246100.0,27.738,27.791,27.6851,27.7027,1246100.0
2009-02-10 15:20:00,47.08,47.1,46.91,47.08,1302400.0,27.7027,27.7145,27.6027,27.7027,1302400.0
2009-02-10 15:25:00,47.09,47.28,46.98,47.16,861300.0,27.7086,27.8204,27.6439,27.7498,861300.0
2009-02-10 15:30:00,47.16,47.32,47.12,47.26,1195000.0,27.7498,27.8439,27.7263,27.8086,1195000.0
2009-02-10 15:35:00,47.26,47.36,47.01,47.05,1052400.0,27.8086,27.8675,27.6615,27.6851,1052400.0
2009-02-10 15:40:00,47.03,47.22,46.94,47.12,966200.0,27.6733,27.7851,27.6203,27.7263,966200.0
2009-02-10 15:45:00,47.13,47.43,47.02,47.42,1461800.0,27.7321,27.9087,27.6674,27.9028,1461800.0
2009-02-10 15:50:00,47.41,47.57,47.35,47.41,1521000.0,27.8969,27.9911,27.8616,27.8969,1521000.0
2009-02-10 15:55:00,47.4,47.41,47.28,47.34,1086600.0,27.891,27.8969,27.8204,27.8557,1086600.0
2009-02-10 16:00:00,47.34,48.27,47.32,48.27,276000.0,27.8557,28.4029,27.8439,28.4029,276000.0
2009-02-10 16:05:00,47.39,47.42,47.36,47.37,66700.0,27.8851,27.9028,27.8675,27.8734,66700.0
2009-02-10 16:10:00,47.39,47.56,47.38,47.45,21200.0,27.8851,27.9852,27.8793,27.9204,21200.0
2009-02-11 09:30:00,47.69,47.76,47.56,47.6,495600.0,28.0617,28.1029,27.9852,28.0087,495600.0
2009-02-11 09:35:00,47.59,48.13,47.57,47.89,670900.0,28.0028,28.3206,27.9911,28.1793,670900.0
2009-02-11 09:40:00,47.89,47.95,47.68,47.75,531500.0,28.1793,28.2147,28.0558,28.097,531500.0
2009-02-11 09:45:00,47.74,48.08,47.73,48.03,402400.0,28.0911,28.2911,28.0852,28.2617,402400.0
2009-02-11 09:50:00,48.03,48.07,47.9,47.93,478500.0,28.2617,28.2853,28.1852,28.2029,478500.0
2009-02-11 09:55:00,47.93,47.98,47.65,47.69,483900.0,28.2029,28.2323,28.0381,28.0617,483900.0
2009-02-11 10:00:00,47.69,47.79,47.55,47.7,631700.0,28.0617,28.1205,27.9793,28.0675,631700.0
2009-02-11 10:05:00,47.69,47.69,47.37,47.4,1033000.0,28.0617,28.0617,27.8734,27.891,1033000.0
2009-02-11 10:10:00,47.39,47.48,47.36,47.37,827800.0,27.8851,27.9381,27.8675,27.8734,827800.0
2009-02-11 10:15:00,47.37,47.42,47.24,47.24,854100.0,27.8734,27.9028,27.7969,27.7969,854100.0
2009-02-11 10:20:00,47.25,47.38,47.2,47.38,381000.0,27.8028,27.8793,27.7733,27.8793,381000.0
2009-02-11 10:25:00,47.38,47.41,47.23,47.28,520500.0,27.8793,27.8969,27.791,27.8204,520500.0
2009-02-11 10:30:00,47.28,47.54,47.15,47.23,1017500.0,27.8204,27.9734,27.7439,27.791,1017500.0
2009-02-11 10:35:00,47.24,47.39,47.23,47.31,579900.0,27.7969,27.8851,27.791,27.8381,579900.0
2009-02-11 10:40:00,47.31,47.58,47.24,47.57,683600.0,27.8381,27.9969,27.7969,27.9911,683600.0
2009-02-11 10:45:00,47.57,47.6,47.42,47.55,492500.0,27.9911,28.0087,27.9028,27.9793,492500.0
2009-02-11 10:50:00,47.55,47.66,47.46,47.46,552200.0,27.9793,28.044,27.9263,27.9263,552200.0
2009-02-11 10:55:00,47.45,47.58,47.41,47.51,481700.0,27.9204,27.9969,27.8969,27.9557,481700.0
2009-02-11 11:00:00,47.5,47.56,47.4,47.51,485400.0,27.9499,27.9852,27.891,27.9557,485400.0
2009-02-11 11:05:00,47.51,47.55,47.29,47.32,306000.0,27.9557,27.9793,27.8263,27.8439,306000.0
2009-02-11 11:10:00,47.31,47.57,47.31,47.53,481500.0,27.8381,27.9911,27.8381,27.9675,481500.0
2009-02-11 11:15:00,47.54,47.63,47.5,47.57,522300.0,27.9734,28.0264,27.9499,27.9911,522300.0
2009-02-11 11:20:00,47.57,47.6,47.52,47.55,530200.0,27.9911,28.0087,27.9616,27.9793,530200.0
2009-02-11 11:25:00,47.55,47.58,47.43,47.53,364000.0,27.9793,27.9969,27.9087,27.9675,364000.0
2009-02-11 11:30:00,47.52,47.67,47.42,47.42,354300.0,27.9616,28.0499,27.9028,27.9028,354300.0
2009-02-11 11:35:00,47.42,47.44,47.36,47.36,229300.0,27.9028,27.9146,27.8675,27.8675,229300.0
2009-02-11 11:40:00,47.36,47.44,47.26,47.42,402200.0,27.8675,27.9146,27.8086,27.9028,402200.0
2009-02-11 11:45:00,47.42,47.49,47.31,47.32,281300.0,27.9028,27.944,27.8381,27.8439,281300.0
2009-02-11 11:50:00,47.33,47.39,47.23,47.32,385200.0,27.8498,27.8851,27.791,27.8439,385200.0
2009-02-11 11:55:00,47.32,47.33,47.13,47.18,303700.0,27.8439,27.8498,27.7321,27.7616,303700.0
2009-02-11 12:00:00,47.19,47.24,47.16,47.24,263000.0,27.7675,27.7969,27.7498,27.7969,263000.0
2009-02-11 12:05:00,47.23,47.26,47.2,47.25,255100.0,27.791,27.8086,27.7733,27.8028,255100.0
2009-02-11 12:10:00,47.25,47.26,47.09,47.09,246800.0,27.8028,27.8086,27.7086,27.7086,246800.0
2009-02-11 12:15:00,47.09,47.14,47.05,47.13,194000.0,27.7086,27.738,27.6851,27.7321,194000.0
2009-02-11 12:20:00,47.13,47.2,47.09,47.1,229900.0,27.7321,27.7733,27.7086,27.7145,229900.0
2009-02-11 12:25:00,47.09,47.14,47.04,47.13,316300.0,27.7086,27.738,27.6792,27.7321,316300.0
2009-02-11 12:30:00,47.13,47.14,46.98,47.04,350000.0,27.7321,27.738,27.6439,27.6792,350000.0
2009-02-11 12:35:00,47.04,47.18,46.99,47.18,535700.0,27.6792,27.7616,27.6498,27.7616,535700.0
2009-02-11 12:40:00,47.19,47.27,47.16,47.2,406400.0,27.7675,27.8145,27.7498,27.7733,406400.0
2009-02-11 12:45:00,47.2,47.22,47.1,47.11,231000.0,27.7733,27.7851,27.7145,27.7204,231000.0
2009-02-11 12:50:00,47.12,47.14,46.97,46.98,220900.0,27.7263,27.738,27.638,27.6439,220900.0
2009-02-11 12:55:00,46.97,46.97,46.82,46.88,487900.0,27.638,27.638,27.5497,27.585,487900.0
2009-02-11 13:00:00,46.89,47.03,46.85,46.98,499900.0,27.5909,27.6733,27.5674,27.6439,499900.0
2009-02-11 13:05:00,46.98,46.99,46.69,46.71,411300.0,27.6439,27.6498,27.4732,27.485,411300.0
2009-02-11 13:10:00,46.71,46.78,46.68,46.78,373500.0,27.485,27.5262,27.4674,27.5262,373500.0
2009-02-11 13:15:00,46.78,46.78,46.65,46.68,325500.0,27.5262,27.5262,27.4497,27.4674,325500.0
2009-02-11 13:20:00,46.67,46.8,46.66,46.66,375800.0,27.4615,27.538,27.4556,27.4556,375800.0
2009-02-11 13:25:00,46.66,46.73,46.59,46.7,387700.0,27.4556,27.4968,27.4144,27.4791,387700.0
2009-02-11 13:30:00,46.7,46.7,46.48,46.49,505500.0,27.4791,27.4791,27.3497,27.3556,505500.0
2009-02-11 13:35:00,46.49,46.51,46.43,46.49,491800.0,27.3556,27.3673,27.3203,27.3556,491800.0
2009-02-11 13:40:00,46.49,46.49,46.34,46.39,394500.0,27.3556,27.3556,27.2673,27.2967,394500.0
2009-02-11 13:45:00,46.38,46.4,45.98,46.03,1588600.0,27.2908,27.3026,27.0555,27.0849,1588600.0
2009-02-11 13:50:00,46.02,46.18,45.98,46.17,481000.0,27.079,27.1732,27.0555,27.1673,481000.0
2009-02-11 13:55:00,46.17,46.26,46.17,46.25,260200.0,27.1673,27.2202,27.1673,27.2143,260200.0
2009-02-11 14:00:00,46.25,46.38,46.25,46.33,328900.0,27.2143,27.2908,27.2143,27.2614,328900.0
2009-02-11 14:05:00,46.33,46.34,46.2,46.34,310800.0,27.2614,27.2673,27.1849,27.2673,310800.0
2009-02-11 14:10:00,46.34,46.36,46.08,46.14,564000.0,27.2673,27.2791,27.1143,27.1496,564000.0
2009-02-11 14:15:00,46.14,46.15,45.98,45.99,788900.0,27.1496,27.1555,27.0555,27.0614,788900.0
2009-02-11 14:20:00,45.99,46.03,45.88,46.03,674500.0,27.0614,27.0849,26.9966,27.0849,674500.0
2009-02-11 14:25:00,46.03,46.31,46.02,46.27,769000.0,27.0849,27.2496,27.079,27.2261,769000.0
2009-02-11 14:30:00,46.28,46.32,46.2,46.28,352000.0,27.232,27.2555,27.1849,27.232,352000.0
2009-02-11 14:35:00,46.28,46.51,46.27,46.49,450300.0,27.232,27.3673,27.2261,27.3556,450300.0
2009-02-11 14:40:00,46.5,46.51,46.42,46.46,301800.0,27.3614,27.3673,27.3144,27.3379,301800.0
2009-02-11 14:45:00,46.46,46.48,46.4,46.42,382500.0,27.3379,27.3497,27.3026,27.3144,382500.0
2009-02-11 14:50:00,46.42,46.88,46.41,46.8,965500.0,27.3144,27.585,27.3085,27.538,965500.0
2009-02-11 14:55:00,46.79,47.11,46.79,47.04,1236300.0,27.5321,27.7204,27.5321,27.6792,1236300.0
2009-02-11 15:00:00,47.05,47.11,46.88,46.9,1493300.0,27.6851,27.7204,27.585,27.5968,1493300.0
2009-02-11 15:05:00,46.91,47.1,46.91,47.0,1029200.0,27.6027,27.7145,27.6027,27.6557,1029200.0
2009-02-11 15:10:00,47.0,47.1,46.98,47.04,444900.0,27.6557,27.7145,27.6439,27.6792,444900.0
2009-02-11 15:15:00,47.04,47.19,46.97,47.03,543500.0,27.6792,27.7675,27.638,27.6733,543500.0
2009-02-11 15:20:00,47.02,47.02,46.8,46.93,505900.0,27.6674,27.6674,27.538,27.6145,505900.0
2009-02-11 15:25:00,46.93,47.02,46.87,46.95,443700.0,27.6145,27.6674,27.5792,27.6262,443700.0
2009-02-11 15:30:00,46.94,47.08,46.74,46.75,685400.0,27.6203,27.7027,27.5027,27.5085,685400.0
2009-02-11 15:35:00,46.75,46.82,46.68,46.7,474400.0,27.5085,27.5497,27.4674,27.4791,474400.0
2009-02-11 15:40:00,46.7,46.73,46.56,46.7,680200.0,27.4791,27.4968,27.3967,27.4791,680200.0
2009-02-11 15:45:00,46.7,46.77,46.61,46.71,473200.0,27.4791,27.5203,27.4262,27.485,473200.0
2009-02-11 15:50:00,46.71,46.79,46.68,46.78,427000.0,27.485,27.5321,27.4674,27.5262,427000.0
2009-02-11 15:55:00,46.78,46.8,46.7,46.78,966400.0,27.5262,27.538,27.4791,27.5262,966400.0
2009-02-11 16:00:00,46.8,47.21,46.77,46.78,575800.0,27.538,27.7792,27.5203,27.5262,575800.0
2009-02-11 16:05:00,46.79,46.85,46.79,46.79,2300.0,27.5321,27.5674,27.5321,27.5321,2300.0
2009-02-11 16:10:00,46.79,46.83,46.78,46.79,12400.0,27.5321,27.5556,27.5262,27.5321,12400.0
2009-02-12 09:30:00,46.11,46.18,45.56,45.67,883200.0,27.132,27.1732,26.8083,26.8731,883200.0
2009-02-12 09:35:00,45.67,45.92,45.67,45.83,847100.0,26.8731,27.0202,26.8731,26.9672,847100.0
2009-02-12 09:40:00,45.82,45.91,45.66,45.78,571000.0,26.9613,27.0143,26.8672,26.9378,571000.0
2009-02-12 09:45:00,45.78,46.01,45.78,45.97,478200.0,26.9378,27.0731,26.9378,27.0496,478200.0
2009-02-12 09:50:00,45.96,45.96,45.6,45.68,692900.0,27.0437,27.0437,26.8319,26.8789,692900.0
2009-02-12 09:55:00,45.69,45.69,45.5,45.53,706200.0,26.8848,26.8848,26.773,26.7907,706200.0
2009-02-12 10:00:00,45.53,45.53,45.33,45.5,867900.0,26.7907,26.7907,26.673,26.773,867900.0
2009-02-12 10:05:00,45.5,45.63,45.47,45.62,551200.0,26.773,26.8495,26.7554,26.8436,551200.0
2009-02-12 10:10:00,45.62,45.74,45.58,45.7,570100.0,26.8436,26.9142,26.8201,26.8907,570100.0
2009-02-12 10:15:00,45.69,45.76,45.66,45.73,475600.0,26.8848,26.926,26.8672,26.9084,475600.0
2009-02-12 10:20:00,45.73,46.0,45.65,46.0,568200.0,26.9084,27.0672,26.8613,27.0672,568200.0
2009-02-12 10:25:00,45.99,46.17,45.87,46.13,696200.0,27.0614,27.1673,26.9907,27.1437,696200.0
2009-02-12 10:30:00,46.13,46.13,45.87,45.94,697200.0,27.1437,27.1437,26.9907,27.0319,697200.0
2009-02-12 10:35:00,45.94,45.97,45.84,45.93,558300.0,27.0319,27.0496,26.9731,27.026,558300.0
2009-02-12 10:40:00,45.92,46.0,45.83,46.0,417500.0,27.0202,27.0672,26.9672,27.0672,417500.0
2009-02-12 10:45:00,46.0,46.18,45.99,46.13,567900.0,27.0672,27.1732,27.0614,27.1437,567900.0
2009-02-12 10:50:00,46.14,46.18,46.04,46.14,549400.0,27.1496,27.1732,27.0908,27.1496,549400.0
2009-02-12 10:55:00,46.14,46.14,45.96,46.07,545900.0,27.1496,27.1496,27.0437,27.1084,545900.0
2009-02-12 11:00:00,46.07,46.07,45.88,45.97,598800.0,27.1084,27.1084,26.9966,27.0496,598800.0
2009-02-12 11:05:00,45.97,46.2,45.97,46.15,618100.0,27.0496,27.1849,27.0496,27.1555,618100.0
2009-02-12 11:10:00,46.15,46.16,45.91,45.94,366300.0,27.1555,27.1614,27.0143,27.0319,366300.0
2009-02-12 11:15:00,45.95,45.97,45.74,45.77,632200.0,27.0378,27.0496,26.9142,26.9319,632200.0
2009-02-12 11:20:00,45.77,45.89,45.69,45.85,327200.0,26.9319,27.0025,26.8848,26.979,327200.0
2009-02-12 11:25:00,45.85,46.01,45.85,45.94,334000.0,26.979,27.0731,26.979,27.0319,334000.0
2009-02-12 11:30:00,45.95,46.13,45.94,46.12,474600.0,27.0378,27.1437,27.0319,27.1378,474600.0
2009-02-12 11:35:00,46.12,46.19,46.02,46.16,412200.0,27.1378,27.179,27.079,27.1614,412200.0
2009-02-12 11:40:00,46.16,46.37,46.16,46.34,640100.0,27.1614,27.285,27.1614,27.2673,640100.0
2009-02-12 11:45:00,46.33,46.4,46.25,46.35,362500.0,27.2614,27.3026,27.2143,27.2732,362500.0
2009-02-12 11:50:00,46.35,46.49,46.32,46.47,444100.0,27.2732,27.3556,27.2555,27.3438,444100.0
2009-02-12 11:55:00,46.47,46.48,46.33,46.33,456500.0,27.3438,27.3497,27.2614,27.2614,456500.0
2009-02-12 12:00:00,46.32,46.38,46.26,46.36,525600.0,27.2555,27.2908,27.2202,27.2791,525600.0
2009-02-12 12:05:00,46.35,46.43,46.33,46.42,523900.0,27.2732,27.3203,27.2614,27.3144,523900.0
2009-02-12 12:10:00,46.41,46.41,46.32,46.35,249500.0,27.3085,27.3085,27.2555,27.2732,249500.0
2009-02-12 12:15:00,46.35,46.46,46.34,46.44,258500.0,27.2732,27.3379,27.2673,27.3261,258500.0
2009-02-12 12:20:00,46.45,46.63,46.45,46.61,340000.0,27.332,27.4379,27.332,27.4262,340000.0
2009-02-12 12:25:00,46.61,46.76,46.58,46.74,347400.0,27.4262,27.5144,27.4085,27.5027,347400.0
2009-02-12 12:30:00,46.73,46.78,46.66,46.68,286800.0,27.4968,27.5262,27.4556,27.4674,286800.0
2009-02-12 12:35:00,46.68,46.72,46.64,46.65,284000.0,27.4674,27.4909,27.4438,27.4497,284000.0
2009-02-12 12:40:00,46.66,46.66,46.56,46.58,329800.0,27.4556,27.4556,27.3967,27.4085,329800.0
2009-02-12 12:45:00,46.58,46.59,46.36,46.41,562200.0,27.4085,27.4144,27.2791,27.3085,562200.0
2009-02-12 12:50:00,46.41,46.44,46.35,46.43,172800.0,27.3085,27.3261,27.2732,27.3203,172800.0
2009-02-12 12:55:00,46.44,46.55,46.44,46.47,181300.0,27.3261,27.3909,27.3261,27.3438,181300.0
2009-02-12 13:00:00,46.48,46.48,46.33,46.36,354400.0,27.3497,27.3497,27.2614,27.2791,354400.0
2009-02-12 13:05:00,46.36,46.43,46.26,46.43,293000.0,27.2791,27.3203,27.2202,27.3203,293000.0
2009-02-12 13:10:00,46.42,46.57,46.37,46.41,372300.0,27.3144,27.4026,27.285,27.3085,372300.0
2009-02-12 13:15:00,46.41,46.41,46.0,46.24,669200.0,27.3085,27.3085,27.0672,27.2085,669200.0
2009-02-12 13:20:00,46.24,46.26,46.09,46.1,519400.0,27.2085,27.2202,27.1202,27.1261,519400.0
2009-02-12 13:25:00,46.09,46.31,46.09,46.24,611600.0,27.1202,27.2496,27.1202,27.2085,611600.0
2009-02-12 13:30:00,46.23,46.35,46.21,46.24,611900.0,27.2026,27.2732,27.1908,27.2085,611900.0
2009-02-12 13:35:00,46.24,46.3,45.99,45.99,465000.0,27.2085,27.2438,27.0614,27.0614,465000.0
2009-02-12 13:40:00,45.99,46.06,45.96,45.99,256400.0,27.0614,27.1025,27.0437,27.0614,256400.0
2009-02-12 13:45:00,45.99,46.03,45.9,46.01,395000.0,27.0614,27.0849,27.0084,27.0731,395000.0
2009-02-12 13:50:00,46.02,46.19,46.02,46.19,368100.0,27.079,27.179,27.079,27.179,368100.0
2009-02-12 13:55:00,46.19,46.21,46.01,46.17,367400.0,27.179,27.1908,27.0731,27.1673,367400.0
2009-02-12 14:00:00,46.17,46.17,45.95,45.98,507900.0,27.1673,27.1673,27.0378,27.0555,507900.0
2009-02-12 14:05:00,45.98,46.16,45.94,46.05,442200.0,27.0555,27.1614,27.0319,27.0967,442200.0
2009-02-12 14:10:00,46.05,46.14,46.04,46.05,405900.0,27.0967,27.1496,27.0908,27.0967,405900.0
2009-02-12 14:15:00,46.04,46.27,46.04,46.09,428800.0,27.0908,27.2261,27.0908,27.1202,428800.0
2009-02-12 14:20:00,46.09,46.13,45.97,46.04,402400.0,27.1202,27.1437,27.0496,27.0908,402400.0
2009-02-12 14:25:00,46.02,46.04,45.88,45.91,540200.0,27.079,27.0908,26.9966,27.0143,540200.0
2009-02-12 14:30:00,45.91,45.99,45.77,45.79,716300.0,27.0143,27.0614,26.9319,26.9437,716300.0
2009-02-12 14:35:00,45.8,45.84,45.63,45.7,517700.0,26.9496,26.9731,26.8495,26.8907,517700.0
2009-02-12 14:40:00,45.7,45.74,45.62,45.63,509400.0,26.8907,26.9142,26.8436,26.8495,509400.0
2009-02-12 14:45:00,45.63,45.67,45.5,45.64,548200.0,26.8495,26.8731,26.773,26.8554,548200.0
2009-02-12 14:50:00,45.64,45.65,45.49,45.56,538200.0,26.8554,26.8613,26.7671,26.8083,538200.0
2009-02-12 14:55:00,45.57,45.69,45.53,45.58,411200.0,26.8142,26.8848,26.7907,26.8201,411200.0
2009-02-12 15:00:00,45.58,45.61,45.42,45.44,800200.0,26.8201,26.8378,26.726,26.7377,800200.0
2009-02-12 15:05:00,45.43,45.57,45.35,45.57,759800.0,26.7318,26.8142,26.6848,26.8142,759800.0
2009-02-12 15:10:00,45.57,45.76,45.56,45.67,924400.0,26.8142,26.926,26.8083,26.8731,924400.0
2009-02-12 15:15:00,45.67,45.83,45.64,45.8,633300.0,26.8731,26.9672,26.8554,26.9496,633300.0
2009-02-12 15:20:00,45.79,46.06,45.67,45.98,974700.0,26.9437,27.1025,26.8731,27.0555,974700.0
2009-02-12 15:25:00,45.97,46.35,45.97,46.34,1169100.0,27.0496,27.2732,27.0496,27.2673,1169100.0
2009-02-12 15:30:00,46.33,46.35,46.07,46.17,655500.0,27.2614,27.2732,27.1084,27.1673,655500.0
2009-02-12 15:35:00,46.18,46.44,46.06,46.21,1123900.0,27.1732,27.3261,27.1025,27.1908,1123900.0
2009-02-12 15:40:00,46.21,46.68,46.21,46.61,1222100.0,27.1908,27.4674,27.1908,27.4262,1222100.0
2009-02-12 15:45:00,46.61,46.65,46.35,46.46,1035600.0,27.4262,27.4497,27.2732,27.3379,1035600.0
2009-02-12 15:50:00,46.46,46.79,46.4,46.79,1165700.0,27.3379,27.5321,27.3026,27.5321,1165700.0
2009-02-12 15:55:00,46.8,46.99,46.64,46.87,946200.0,27.538,27.6498,27.4438,27.5792,946200.0
2009-02-12 16:00:00,46.86,46.96,46.66,46.87,133300.0,27.5733,27.6321,27.4556,27.5792,133300.0
2009-02-12 16:05:00,46.86,46.97,46.85,46.97,24500.0,27.5733,27.638,27.5674,27.638,24500.0
2009-02-12 16:10:00,46.92,46.98,46.92,46.98,17600.0,27.6086,27.6439,27.6086,27.6439,17600.0
2009-02-13 09:30:00,46.84,47.13,46.74,47.02,402000.0,27.5615,27.7321,27.5027,27.6674,402000.0
2009-02-13 09:35:00,47.03,47.27,46.97,47.02,629300.0,27.6733,27.8145,27.638,27.6674,629300.0
2009-02-13 09:40:00,47.02,47.18,46.97,46.98,306100.0,27.6674,27.7616,27.638,27.6439,306100.0
2009-02-13 09:45:00,46.98,47.1,46.91,47.07,448800.0,27.6439,27.7145,27.6027,27.6968,448800.0
2009-02-13 09:50:00,47.07,47.07,46.8,46.88,567000.0,27.6968,27.6968,27.538,27.585,567000.0
2009-02-13 09:55:00,46.88,47.16,46.77,47.11,772800.0,27.585,27.7498,27.5203,27.7204,772800.0
2009-02-13 10:00:00,47.11,47.22,47.07,47.21,489100.0,27.7204,27.7851,27.6968,27.7792,489100.0
2009-02-13 10:05:00,47.22,47.29,47.15,47.17,563300.0,27.7851,27.8263,27.7439,27.7557,563300.0
2009-02-13 10:10:00,47.18,47.21,47.06,47.12,628300.0,27.7616,27.7792,27.691,27.7263,628300.0
2009-02-13 10:15:00,47.12,47.12,46.87,46.92,619900.0,27.7263,27.7263,27.5792,27.6086,619900.0
2009-02-13 10:20:00,46.92,47.19,46.86,47.19,823600.0,27.6086,27.7675,27.5733,27.7675,823600.0
2009-02-13 10:25:00,47.19,47.32,47.15,47.25,488300.0,27.7675,27.8439,27.7439,27.8028,488300.0
2009-02-13 10:30:00,47.24,47.43,47.23,47.42,563900.0,27.7969,27.9087,27.791,27.9028,563900.0
2009-02-13 10:35:00,47.42,47.53,47.38,47.41,571700.0,27.9028,27.9675,27.8793,27.8969,571700.0
2009-02-13 10:40:00,47.41,47.45,47.32,47.37,483800.0,27.8969,27.9204,27.8439,27.8734,483800.0
2009-02-13 10:45:00,47.37,47.37,47.19,47.2,630100.0,27.8734,27.8734,27.7675,27.7733,630100.0
2009-02-13 10:50:00,47.2,47.3,47.18,47.22,444000.0,27.7733,27.8322,27.7616,27.7851,444000.0
2009-02-13 10:55:00,47.22,47.36,47.2,47.28,552200.0,27.7851,27.8675,27.7733,27.8204,552200.0
2009-02-13 11:00:00,47.28,47.3,47.08,47.19,416900.0,27.8204,27.8322,27.7027,27.7675,416900.0
2009-02-13 11:05:00,47.19,47.25,47.1,47.2,424300.0,27.7675,27.8028,27.7145,27.7733,424300.0
2009-02-13 11:10:00,47.19,47.26,47.04,47.07,407700.0,27.7675,27.8086,27.6792,27.6968,407700.0
2009-02-13 11:15:00,47.07,47.13,47.03,47.11,350700.0,27.6968,27.7321,27.6733,27.7204,350700.0
2009-02-13 11:20:00,47.1,47.11,46.98,47.1,398600.0,27.7145,27.7204,27.6439,27.7145,398600.0
2009-02-13 11:25:00,47.09,47.21,47.08,47.17,316000.0,27.7086,27.7792,27.7027,27.7557,316000.0
2009-02-13 11:30:00,47.17,47.23,47.1,47.23,205900.0,27.7557,27.791,27.7145,27.791,205900.0
2009-02-13 11:35:00,47.23,47.31,47.19,47.24,573400.0,27.791,27.8381,27.7675,27.7969,573400.0
2009-02-13 11:40:00,47.23,47.28,47.01,47.07,503900.0,27.791,27.8204,27.6615,27.6968,503900.0
2009-02-13 11:45:00,47.07,47.1,46.89,47.0,542800.0,27.6968,27.7145,27.5909,27.6557,542800.0
2009-02-13 11:50:00,47.01,47.01,46.9,47.01,316100.0,27.6615,27.6615,27.5968,27.6615,316100.0
2009-02-13 11:55:00,47.0,47.07,46.92,46.92,258900.0,27.6557,27.6968,27.6086,27.6086,258900.0
2009-02-13 12:00:00,46.92,47.08,46.91,47.01,309100.0,27.6086,27.7027,27.6027,27.6615,309100.0
2009-02-13 12:05:00,47.02,47.06,46.98,47.04,222900.0,27.6674,27.691,27.6439,27.6792,222900.0
2009-02-13 12:10:00,47.05,47.16,47.04,47.16,302500.0,27.6851,27.7498,27.6792,27.7498,302500.0
2009-02-13 12:15:00,47.15,47.17,46.93,47.02,584200.0,27.7439,27.7557,27.6145,27.6674,584200.0
2009-02-13 12:20:00,47.02,47.14,46.96,47.13,293300.0,27.6674,27.738,27.6321,27.7321,293300.0
2009-02-13 12:25:00,47.11,47.13,47.01,47.07,421000.0,27.7204,27.7321,27.6615,27.6968,421000.0
2009-02-13 12:30:00,47.08,47.14,46.97,47.02,225500.0,27.7027,27.738,27.638,27.6674,225500.0
2009-02-13 12:35:00,47.02,47.14,46.99,47.0,364200.0,27.6674,27.738,27.6498,27.6557,364200.0
2009-02-13 12:40:00,46.99,47.04,46.81,46.84,265400.0,27.6498,27.6792,27.5439,27.5615,265400.0
2009-02-13 12:45:00,46.84,46.91,46.81,46.87,208500.0,27.5615,27.6027,27.5439,27.5792,208500.0
2009-02-13 12:50:00,46.88,46.9,46.69,46.69,296600.0,27.585,27.5968,27.4732,27.4732,296600.0
2009-02-13 12:55:00,46.69,46.84,46.68,46.82,167500.0,27.4732,27.5615,27.4674,27.5497,167500.0
2009-02-13 13:00:00,46.82,46.99,46.75,46.96,282000.0,27.5497,27.6498,27.5085,27.6321,282000.0
2009-02-13 13:05:00,46.96,47.11,46.96,47.07,523500.0,27.6321,27.7204,27.6321,27.6968,523500.0
2009-02-13 13:10:00,47.08,47.11,47.0,47.05,328800.0,27.7027,27.7204,27.6557,27.6851,328800.0
2009-02-13 13:15:00,47.05,47.24,47.0,47.2,418800.0,27.6851,27.7969,27.6557,27.7733,418800.0
2009-02-13 13:20:00,47.19,47.32,47.19,47.27,277100.0,27.7675,27.8439,27.7675,27.8145,277100.0
2009-02-13 13:25:00,47.28,47.35,47.26,47.33,243800.0,27.8204,27.8616,27.8086,27.8498,243800.0
2009-02-13 13:30:00,47.32,47.38,47.26,47.26,294100.0,27.8439,27.8793,27.8086,27.8086,294100.0
2009-02-13 13:35:00,47.27,47.38,47.22,47.32,286200.0,27.8145,27.8793,27.7851,27.8439,286200.0
2009-02-13 13:40:00,47.32,47.45,47.29,47.42,267700.0,27.8439,27.9204,27.8263,27.9028,267700.0
2009-02-13 13:45:00,47.42,47.64,47.42,47.61,587200.0,27.9028,28.0322,27.9028,28.0146,587200.0
2009-02-13 13:50:00,47.61,47.72,47.55,47.55,528500.0,28.0146,28.0793,27.9793,27.9793,528500.0
2009-02-13 13:55:00,47.56,47.58,47.44,47.5,475300.0,27.9852,27.9969,27.9146,27.9499,475300.0
2009-02-13 14:00:00,47.5,47.65,47.5,47.54,533400.0,27.9499,28.0381,27.9499,27.9734,533400.0
2009-02-13 14:05:00,47.53,47.53,47.34,47.44,570900.0,27.9675,27.9675,27.8557,27.9146,570900.0
2009-02-13 14:10:00,47.45,47.58,47.41,47.49,360200.0,27.9204,27.9969,27.8969,27.944,360200.0
2009-02-13 14:15:00,47.49,47.5,47.26,47.46,837800.0,27.944,27.9499,27.8086,27.9263,837800.0
2009-02-13 14:20:00,47.46,47.52,47.28,47.32,636500.0,27.9263,27.9616,27.8204,27.8439,636500.0
2009-02-13 14:25:00,47.31,47.45,47.3,47.38,647700.0,27.8381,27.9204,27.8322,27.8793,647700.0
2009-02-13 14:30:00,47.38,47.38,47.25,47.37,495100.0,27.8793,27.8793,27.8028,27.8734,495100.0
2009-02-13 14:35:00,47.38,47.43,47.29,47.37,582200.0,27.8793,27.9087,27.8263,27.8734,582200.0
2009-02-13 14:40:00,47.37,47.47,47.36,47.39,437400.0,27.8734,27.9322,27.8675,27.8851,437400.0
2009-02-13 14:45:00,47.39,47.42,47.25,47.37,595800.0,27.8851,27.9028,27.8028,27.8734,595800.0
2009-02-13 14:50:00,47.37,47.52,47.31,47.48,569900.0,27.8734,27.9616,27.8381,27.9381,569900.0
2009-02-13 14:55:00,47.49,47.51,47.35,47.43,417400.0,27.944,27.9557,27.8616,27.9087,417400.0
2009-02-13 15:00:00,47.43,47.53,47.37,47.49,466000.0,27.9087,27.9675,27.8734,27.944,466000.0
2009-02-13 15:05:00,47.49,47.49,47.16,47.29,584700.0,27.944,27.944,27.7498,27.8263,584700.0
2009-02-13 15:10:00,47.29,47.3,47.1,47.18,444700.0,27.8263,27.8322,27.7145,27.7616,444700.0
2009-02-13 15:15:00,47.18,47.24,47.1,47.14,476400.0,27.7616,27.7969,27.7145,27.738,476400.0
2009-02-13 15:20:00,47.13,47.23,47.08,47.14,666600.0,27.7321,27.791,27.7027,27.738,666600.0
2009-02-13 15:25:00,47.14,47.28,47.14,47.23,418700.0,27.738,27.8204,27.738,27.791,418700.0
2009-02-13 15:30:00,47.24,47.45,47.24,47.29,495000.0,27.7969,27.9204,27.7969,27.8263,495000.0
2009-02-13 15:35:00,47.29,47.31,47.14,47.24,559600.0,27.8263,27.8381,27.738,27.7969,559600.0
2009-02-13 15:40:00,47.23,47.44,47.18,47.37,495700.0,27.791,27.9146,27.7616,27.8734,495700.0
2009-02-13 15:45:00,47.38,47.39,47.17,47.35,815300.0,27.8793,27.8851,27.7557,27.8616,815300.0
2009-02-13 15:50:00,47.35,47.36,47.19,47.22,640300.0,27.8616,27.8675,27.7675,27.7851,640300.0
2009-02-13 15:55:00,47.22,47.23,46.94,46.96,745300.0,27.7851,27.791,27.6203,27.6321,745300.0
2009-02-13 16:00:00,46.95,47.23,46.65,47.23,155100.0,27.6262,27.791,27.4497,27.791,155100.0
2009-02-13 16:05:00,46.8,46.8,46.6,46.6,25900.0,27.538,27.538,27.4203,27.4203,25900.0
2009-02-13 16:10:00,46.71,46.71,46.52,46.52,28800.0,27.485,27.485,27.3732,27.3732,28800.0
2009-02-17 09:30:00,45.34,45.61,45.1,45.18,1255000.0,26.6789,26.8378,26.5377,26.5847,1255000.0
2009-02-17 09:35:00,45.18,45.23,44.96,45.0,1424300.0,26.5847,26.6142,26.4553,26.4788,1424300.0
2009-02-17 09:40:00,45.0,45.03,44.89,44.98,909300.0,26.4788,26.4965,26.4141,26.467,909300.0
2009-02-17 09:45:00,44.99,45.02,44.61,44.64,991600.0,26.4729,26.4906,26.2493,26.267,991600.0
2009-02-17 09:50:00,44.62,44.66,44.26,44.43,1481700.0,26.2552,26.2788,26.0434,26.1434,1481700.0
2009-02-17 09:55:00,44.43,44.59,44.35,44.52,848100.0,26.1434,26.2376,26.0963,26.1964,848100.0
2009-02-17 10:00:00,44.51,44.65,44.49,44.64,800300.0,26.1905,26.2729,26.1787,26.267,800300.0
2009-02-17 10:05:00,44.63,44.92,44.61,44.85,834200.0,26.2611,26.4317,26.2493,26.3906,834200.0
2009-02-17 10:10:00,44.85,44.85,44.68,44.73,650100.0,26.3906,26.3906,26.2905,26.3199,650100.0
2009-02-17 10:15:00,44.74,44.75,44.47,44.51,521100.0,26.3258,26.3317,26.167,26.1905,521100.0
2009-02-17 10:20:00,44.51,44.65,44.42,44.6,626000.0,26.1905,26.2729,26.1375,26.2435,626000.0
2009-02-17 10:25:00,44.61,44.65,44.49,44.63,682100.0,26.2493,26.2729,26.1787,26.2611,682100.0
2009-02-17 10:30:00,44.63,44.69,44.54,44.57,667300.0,26.2611,26.2964,26.2081,26.2258,667300.0
2009-02-17 10:35:00,44.57,44.65,44.38,44.45,719200.0,26.2258,26.2729,26.114,26.1552,719200.0
2009-02-17 10:40:00,44.43,44.57,44.39,44.57,776900.0,26.1434,26.2258,26.1199,26.2258,776900.0
2009-02-17 10:45:00,44.57,44.62,44.49,44.52,485600.0,26.2258,26.2552,26.1787,26.1964,485600.0
2009-02-17 10:50:00,44.53,44.66,44.49,44.51,671600.0,26.2023,26.2788,26.1787,26.1905,671600.0
2009-02-17 10:55:00,44.52,44.55,44.41,44.45,646500.0,26.1964,26.214,26.1317,26.1552,646500.0
2009-02-17 11:00:00,44.45,44.46,44.34,44.46,628400.0,26.1552,26.1611,26.0905,26.1611,628400.0
2009-02-17 11:05:00,44.45,44.47,44.25,44.27,559300.0,26.1552,26.167,26.0375,26.0493,559300.0
2009-02-17 11:10:00,44.26,44.45,44.26,44.39,381700.0,26.0434,26.1552,26.0434,26.1199,381700.0
2009-02-17 11:15:00,44.39,44.42,44.29,44.36,306100.0,26.1199,26.1375,26.061,26.1022,306100.0
2009-02-17 11:20:00,44.36,44.5,44.32,44.39,435700.0,26.1022,26.1846,26.0787,26.1199,435700.0
2009-02-17 11:25:00,44.39,44.41,44.29,44.33,384900.0,26.1199,26.1317,26.061,26.0846,384900.0
2009-02-17 11:30:00,44.33,44.35,44.25,44.26,455200.0,26.0846,26.0963,26.0375,26.0434,455200.0
2009-02-17 11:35:00,44.26,44.31,44.21,44.26,375000.0,26.0434,26.0728,26.014,26.0434,375000.0
2009-02-17 11:40:00,44.26,44.36,44.2,44.35,311200.0,26.0434,26.1022,26.0081,26.0963,311200.0
2009-02-17 11:45:00,44.35,44.36,44.26,44.29,399000.0,26.0963,26.1022,26.0434,26.061,399000.0
2009-02-17 11:50:00,44.3,44.3,44.1,44.17,473600.0,26.0669,26.0669,25.9492,25.9904,473600.0
2009-02-17 11:55:00,44.17,44.2,44.06,44.12,626000.0,25.9904,26.0081,25.9257,25.961,626000.0
2009-02-17 12:00:00,44.12,44.25,44.09,44.18,486900.0,25.961,26.0375,25.9434,25.9963,486900.0
2009-02-17 12:05:00,44.18,44.25,44.15,44.17,269600.0,25.9963,26.0375,25.9787,25.9904,269600.0
2009-02-17 12:10:00,44.18,44.19,44.02,44.1,425100.0,25.9963,26.0022,25.9022,25.9492,425100.0
2009-02-17 12:15:00,44.1,44.18,44.04,44.12,459100.0,25.9492,25.9963,25.9139,25.961,459100.0
2009-02-17 12:20:00,44.11,44.13,43.94,43.95,519100.0,25.9551,25.9669,25.8551,25.861,519100.0
2009-02-17 12:25:00,43.95,44.14,43.93,44.11,269400.0,25.861,25.9728,25.8492,25.9551,269400.0
2009-02-17 12:30:00,44.13,44.25,44.1,44.22,401600.0,25.9669,26.0375,25.9492,26.0199,401600.0
2009-02-17 12:35:00,44.22,44.26,44.15,44.25,194100.0,26.0199,26.0434,25.9787,26.0375,194100.0
2009-02-17 12:40:00,44.25,44.32,44.24,44.27,232300.0,26.0375,26.0787,26.0316,26.0493,232300.0
2009-02-17 12:45:00,44.26,44.3,44.16,44.17,369700.0,26.0434,26.0669,25.9845,25.9904,369700.0
2009-02-17 12:50:00,44.18,44.18,44.1,44.16,252000.0,25.9963,25.9963,25.9492,25.9845,252000.0
2009-02-17 12:55:00,44.16,44.21,44.15,44.21,231700.0,25.9845,26.014,25.9787,26.014,231700.0
2009-02-17 13:00:00,44.21,44.25,44.07,44.09,447200.0,26.014,26.0375,25.9316,25.9434,447200.0
2009-02-17 13:05:00,44.08,44.1,44.01,44.04,329900.0,25.9375,25.9492,25.8963,25.9139,329900.0
2009-02-17 13:10:00,44.04,44.14,43.97,44.14,431300.0,25.9139,25.9728,25.8727,25.9728,431300.0
2009-02-17 13:15:00,44.14,44.14,43.99,44.04,371200.0,25.9728,25.9728,25.8845,25.9139,371200.0
2009-02-17 13:20:00,44.04,44.06,43.91,43.98,510300.0,25.9139,25.9257,25.8374,25.8786,510300.0
2009-02-17 13:25:00,43.98,44.04,43.92,44.0,372400.0,25.8786,25.9139,25.8433,25.8904,372400.0
2009-02-17 13:30:00,44.0,44.13,43.92,44.13,289700.0,25.8904,25.9669,25.8433,25.9669,289700.0
2009-02-17 13:35:00,44.13,44.17,44.03,44.09,349000.0,25.9669,25.9904,25.9081,25.9434,349000.0
2009-02-17 13:40:00,44.09,44.28,44.07,44.25,656500.0,25.9434,26.0552,25.9316,26.0375,656500.0
2009-02-17 13:45:00,44.25,44.36,44.19,44.25,615500.0,26.0375,26.1022,26.0022,26.0375,615500.0
2009-02-17 13:50:00,44.25,44.27,44.07,44.09,308000.0,26.0375,26.0493,25.9316,25.9434,308000.0
2009-02-17 13:55:00,44.09,44.14,44.02,44.11,277600.0,25.9434,25.9728,25.9022,25.9551,277600.0
2009-02-17 14:00:00,44.11,44.11,43.98,44.08,345500.0,25.9551,25.9551,25.8786,25.9375,345500.0
2009-02-17 14:05:00,44.08,44.17,44.06,44.1,607900.0,25.9375,25.9904,25.9257,25.9492,607900.0
2009-02-17 14:10:00,44.1,44.16,44.07,44.12,615800.0,25.9492,25.9845,25.9316,25.961,615800.0
2009-02-17 14:15:00,44.11,44.18,44.09,44.09,447400.0,25.9551,25.9963,25.9434,25.9434,447400.0
2009-02-17 14:20:00,44.09,44.2,44.02,44.06,643600.0,25.9434,26.0081,25.9022,25.9257,643600.0
2009-02-17 14:25:00,44.06,44.09,43.93,43.96,561200.0,25.9257,25.9434,25.8492,25.8669,561200.0
2009-02-17 14:30:00,43.96,44.11,43.93,44.06,645000.0,25.8669,25.9551,25.8492,25.9257,645000.0
2009-02-17 14:35:00,44.07,44.27,44.05,44.19,618800.0,25.9316,26.0493,25.9198,26.0022,618800.0
2009-02-17 14:40:00,44.19,44.21,44.07,44.17,599000.0,26.0022,26.014,25.9316,25.9904,599000.0
2009-02-17 14:45:00,44.16,44.17,43.97,43.98,519700.0,25.9845,25.9904,25.8727,25.8786,519700.0
2009-02-17 14:50:00,43.99,44.06,43.88,43.9,605300.0,25.8845,25.9257,25.8198,25.8316,605300.0
2009-02-17 14:55:00,43.89,43.98,43.86,43.95,692100.0,25.8257,25.8786,25.808,25.861,692100.0
2009-02-17 15:00:00,43.95,43.95,43.79,43.86,662300.0,25.861,25.861,25.7668,25.808,662300.0
2009-02-17 15:05:00,43.86,44.07,43.83,44.0,587100.0,25.808,25.9316,25.7904,25.8904,587100.0
2009-02-17 15:10:00,44.0,44.11,43.96,44.0,733800.0,25.8904,25.9551,25.8669,25.8904,733800.0
2009-02-17 15:15:00,44.0,44.12,43.85,43.85,770600.0,25.8904,25.961,25.8021,25.8021,770600.0
2009-02-17 15:20:00,43.85,43.94,43.82,43.92,943300.0,25.8021,25.8551,25.7845,25.8433,943300.0
2009-02-17 15:25:00,43.94,44.01,43.76,43.87,777700.0,25.8551,25.8963,25.7492,25.8139,777700.0
2009-02-17 15:30:00,43.86,44.45,43.85,44.43,1061400.0,25.808,26.1552,25.8021,26.1434,1061400.0
2009-02-17 15:35:00,44.44,44.48,44.23,44.3,1391400.0,26.1493,26.1728,26.0257,26.0669,1391400.0
2009-02-17 15:40:00,44.3,44.32,43.93,44.02,1553100.0,26.0669,26.0787,25.8492,25.9022,1553100.0
2009-02-17 15:45:00,44.03,44.15,43.88,43.9,1363500.0,25.9081,25.9787,25.8198,25.8316,1363500.0
2009-02-17 15:50:00,43.9,43.93,43.74,43.74,1437500.0,25.8316,25.8492,25.7374,25.7374,1437500.0
2009-02-17 15:55:00,43.76,43.77,43.66,43.72,1865300.0,25.7492,25.7551,25.6903,25.7256,1865300.0
2009-02-17 16:00:00,43.69,43.8,43.66,43.7,459400.0,25.708,25.7727,25.6903,25.7139,459400.0
2009-02-17 16:05:00,43.83,44.47,43.7,43.7,188900.0,25.7904,26.167,25.7139,25.7139,188900.0
2009-02-17 16:10:00,43.7,43.74,43.64,43.74,123700.0,25.7139,25.7374,25.6786,25.7374,123700.0
2009-02-18 09:30:00,43.98,44.11,43.85,43.93,443300.0,25.8786,25.9551,25.8021,25.8492,443300.0
2009-02-18 09:35:00,43.93,44.09,43.81,43.93,649000.0,25.8492,25.9434,25.7786,25.8492,649000.0
2009-02-18 09:40:00,43.93,44.16,43.89,44.15,800600.0,25.8492,25.9845,25.8257,25.9787,800600.0
2009-02-18 09:45:00,44.16,44.23,43.72,43.78,556500.0,25.9845,26.0257,25.7256,25.7609,556500.0
2009-02-18 09:50:00,43.78,43.85,43.59,43.73,744500.0,25.7609,25.8021,25.6491,25.7315,744500.0
2009-02-18 09:55:00,43.73,43.8,43.37,43.38,608100.0,25.7315,25.7727,25.5197,25.5256,608100.0
2009-02-18 10:00:00,43.38,43.49,43.24,43.27,629200.0,25.5256,25.5903,25.4432,25.4609,629200.0
2009-02-18 10:05:00,43.27,43.31,43.13,43.15,616800.0,25.4609,25.4844,25.3785,25.3902,616800.0
2009-02-18 10:10:00,43.15,43.15,43.01,43.05,913500.0,25.3902,25.3902,25.3079,25.3314,913500.0
2009-02-18 10:15:00,43.05,43.23,43.03,43.06,754000.0,25.3314,25.4373,25.3196,25.3373,754000.0
2009-02-18 10:20:00,43.06,43.4,43.06,43.39,591600.0,25.3373,25.5373,25.3373,25.5315,591600.0
2009-02-18 10:25:00,43.39,43.5,43.31,43.43,553200.0,25.5315,25.5962,25.4844,25.555,553200.0
2009-02-18 10:30:00,43.44,43.7,43.44,43.63,700100.0,25.5609,25.7139,25.5609,25.6727,700100.0
2009-02-18 10:35:00,43.64,43.66,43.49,43.49,588300.0,25.6786,25.6903,25.5903,25.5903,588300.0
2009-02-18 10:40:00,43.5,43.75,43.49,43.66,614600.0,25.5962,25.7433,25.5903,25.6903,614600.0
2009-02-18 10:45:00,43.67,43.86,43.61,43.64,586400.0,25.6962,25.808,25.6609,25.6786,586400.0
2009-02-18 10:50:00,43.64,43.64,43.47,43.52,551800.0,25.6786,25.6786,25.5785,25.608,551800.0
2009-02-18 10:55:00,43.51,43.57,43.4,43.48,540900.0,25.6021,25.6374,25.5373,25.5844,540900.0
2009-02-18 11:00:00,43.47,43.49,43.35,43.42,400000.0,25.5785,25.5903,25.5079,25.5491,400000.0
2009-02-18 11:05:00,43.41,43.43,43.37,43.43,326400.0,25.5432,25.555,25.5197,25.555,326400.0
2009-02-18 11:10:00,43.43,43.58,43.4,43.54,339200.0,25.555,25.6433,25.5373,25.6197,339200.0
2009-02-18 11:15:00,43.55,43.68,43.55,43.63,608400.0,25.6256,25.7021,25.6256,25.6727,608400.0
2009-02-18 11:20:00,43.63,43.95,43.62,43.92,653300.0,25.6727,25.861,25.6668,25.8433,653300.0
2009-02-18 11:25:00,43.93,43.97,43.81,43.82,380700.0,25.8492,25.8727,25.7786,25.7845,380700.0
2009-02-18 11:30:00,43.81,43.82,43.7,43.74,260400.0,25.7786,25.7845,25.7139,25.7374,260400.0
2009-02-18 11:35:00,43.74,43.78,43.72,43.77,330900.0,25.7374,25.7609,25.7256,25.7551,330900.0
2009-02-18 11:40:00,43.76,43.89,43.69,43.89,386300.0,25.7492,25.8257,25.708,25.8257,386300.0
2009-02-18 11:45:00,43.89,43.92,43.67,43.67,230300.0,25.8257,25.8433,25.6962,25.6962,230300.0
2009-02-18 11:50:00,43.67,43.76,43.61,43.65,240300.0,25.6962,25.7492,25.6609,25.6845,240300.0
2009-02-18 11:55:00,43.65,43.76,43.63,43.65,384300.0,25.6845,25.7492,25.6727,25.6845,384300.0
2009-02-18 12:00:00,43.64,43.77,43.54,43.75,618800.0,25.6786,25.7551,25.6197,25.7433,618800.0
2009-02-18 12:05:00,43.76,43.85,43.68,43.81,565900.0,25.7492,25.8021,25.7021,25.7786,565900.0
2009-02-18 12:10:00,43.81,43.88,43.71,43.75,343400.0,25.7786,25.8198,25.7198,25.7433,343400.0
2009-02-18 12:15:00,43.76,43.82,43.72,43.74,506100.0,25.7492,25.7845,25.7256,25.7374,506100.0
2009-02-18 12:20:00,43.73,43.85,43.73,43.77,284400.0,25.7315,25.8021,25.7315,25.7551,284400.0
2009-02-18 12:25:00,43.77,43.79,43.59,43.67,451200.0,25.7551,25.7668,25.6491,25.6962,451200.0
2009-02-18 12:30:00,43.67,43.74,43.51,43.53,391400.0,25.6962,25.7374,25.6021,25.6138,391400.0
2009-02-18 12:35:00,43.52,43.57,43.39,43.41,256800.0,25.608,25.6374,25.5315,25.5432,256800.0
2009-02-18 12:40:00,43.42,43.56,43.39,43.56,242900.0,25.5491,25.6315,25.5315,25.6315,242900.0
2009-02-18 12:45:00,43.56,43.61,43.42,43.42,359600.0,25.6315,25.6609,25.5491,25.5491,359600.0
2009-02-18 12:50:00,43.42,43.5,43.33,43.5,767900.0,25.5491,25.5962,25.4962,25.5962,767900.0
2009-02-18 12:55:00,43.5,43.61,43.46,43.56,323000.0,25.5962,25.6609,25.5727,25.6315,323000.0
2009-02-18 13:00:00,43.56,43.72,43.5,43.56,496000.0,25.6315,25.7256,25.5962,25.6315,496000.0
2009-02-18 13:05:00,43.55,43.62,43.43,43.47,479900.0,25.6256,25.6668,25.555,25.5785,479900.0
2009-02-18 13:10:00,43.48,43.54,43.45,43.53,312900.0,25.5844,25.6197,25.5668,25.6138,312900.0
2009-02-18 13:15:00,43.53,43.53,43.33,43.35,506900.0,25.6138,25.6138,25.4962,25.5079,506900.0
2009-02-18 13:20:00,43.34,43.4,43.29,43.36,646700.0,25.502,25.5373,25.4726,25.5138,646700.0
2009-02-18 13:25:00,43.36,43.48,43.36,43.48,428200.0,25.5138,25.5844,25.5138,25.5844,428200.0
2009-02-18 13:30:00,43.48,43.49,43.37,43.42,290900.0,25.5844,25.5903,25.5197,25.5491,290900.0
2009-02-18 13:35:00,43.42,43.47,43.23,43.25,673500.0,25.5491,25.5785,25.4373,25.4491,673500.0
2009-02-18 13:40:00,43.25,43.25,43.19,43.22,388000.0,25.4491,25.4491,25.4138,25.4314,388000.0
2009-02-18 13:45:00,43.21,43.3,43.19,43.22,310100.0,25.4255,25.4785,25.4138,25.4314,310100.0
2009-02-18 13:50:00,43.22,43.23,43.14,43.21,437400.0,25.4314,25.4373,25.3844,25.4255,437400.0
2009-02-18 13:55:00,43.21,43.29,43.15,43.2,460100.0,25.4255,25.4726,25.3902,25.4197,460100.0
2009-02-18 14:00:00,43.19,43.3,43.09,43.29,605000.0,25.4138,25.4785,25.3549,25.4726,605000.0
2009-02-18 14:05:00,43.29,43.49,43.26,43.49,497000.0,25.4726,25.5903,25.455,25.5903,497000.0
2009-02-18 14:10:00,43.49,43.56,43.19,43.2,604500.0,25.5903,25.6315,25.4138,25.4197,604500.0
2009-02-18 14:15:00,43.2,43.3,43.12,43.24,813400.0,25.4197,25.4785,25.3726,25.4432,813400.0
2009-02-18 14:20:00,43.23,43.34,43.19,43.3,412300.0,25.4373,25.502,25.4138,25.4785,412300.0
2009-02-18 14:25:00,43.3,43.31,43.14,43.24,528500.0,25.4785,25.4844,25.3844,25.4432,528500.0
2009-02-18 14:30:00,43.25,43.39,43.16,43.34,586000.0,25.4491,25.5315,25.3961,25.502,586000.0
2009-02-18 14:35:00,43.35,43.36,43.12,43.18,413400.0,25.5079,25.5138,25.3726,25.4079,413400.0
2009-02-18 14:40:00,43.18,43.26,43.08,43.19,397700.0,25.4079,25.455,25.3491,25.4138,397700.0
2009-02-18 14:45:00,43.19,43.25,43.13,43.15,259800.0,25.4138,25.4491,25.3785,25.3902,259800.0
2009-02-18 14:50:00,43.14,43.21,43.08,43.08,271300.0,25.3844,25.4255,25.3491,25.3491,271300.0
2009-02-18 14:55:00,43.08,43.39,42.99,43.38,659000.0,25.3491,25.5315,25.2961,25.5256,659000.0
2009-02-18 15:00:00,43.38,43.5,43.32,43.43,586500.0,25.5256,25.5962,25.4903,25.555,586500.0
2009-02-18 15:05:00,43.44,43.46,43.24,43.27,704300.0,25.5609,25.5727,25.4432,25.4609,704300.0
2009-02-18 15:10:00,43.26,43.57,43.24,43.52,895600.0,25.455,25.6374,25.4432,25.608,895600.0
2009-02-18 15:15:00,43.52,43.54,43.4,43.49,741300.0,25.608,25.6197,25.5373,25.5903,741300.0
2009-02-18 15:20:00,43.49,43.57,43.35,43.5,616400.0,25.5903,25.6374,25.5079,25.5962,616400.0
2009-02-18 15:25:00,43.51,43.53,43.27,43.31,828300.0,25.6021,25.6138,25.4609,25.4844,828300.0
2009-02-18 15:30:00,43.31,43.39,43.25,43.29,583800.0,25.4844,25.5315,25.4491,25.4726,583800.0
2009-02-18 15:35:00,43.28,43.32,43.22,43.31,715000.0,25.4667,25.4903,25.4314,25.4844,715000.0
2009-02-18 15:40:00,43.31,43.55,43.22,43.52,800300.0,25.4844,25.6256,25.4314,25.608,800300.0
2009-02-18 15:45:00,43.52,43.57,43.45,43.46,585700.0,25.608,25.6374,25.5668,25.5727,585700.0
2009-02-18 15:50:00,43.47,43.55,43.45,43.49,1011700.0,25.5785,25.6256,25.5668,25.5903,1011700.0
2009-02-18 15:55:00,43.5,43.59,43.42,43.47,1098700.0,25.5962,25.6491,25.5491,25.5785,1098700.0
2009-02-18 16:00:00,43.49,43.5,43.4,43.41,107300.0,25.5903,25.5962,25.5373,25.5432,107300.0
2009-02-18 16:05:00,43.4,43.94,43.23,43.23,106000.0,25.5373,25.8551,25.4373,25.4373,106000.0
2009-02-18 16:10:00,43.31,43.36,43.15,43.15,9100.0,25.4844,25.5138,25.3902,25.3902,9100.0
2009-02-19 09:30:00,43.99,44.23,43.9,44.14,470900.0,25.8845,26.0257,25.8316,25.9728,470900.0
2009-02-19 09:35:00,44.13,44.3,44.1,44.14,526800.0,25.9669,26.0669,25.9492,25.9728,526800.0
2009-02-19 09:40:00,44.14,44.38,44.13,44.25,494000.0,25.9728,26.114,25.9669,26.0375,494000.0
2009-02-19 09:45:00,44.26,44.34,44.23,44.24,318500.0,26.0434,26.0905,26.0257,26.0316,318500.0
2009-02-19 09:50:00,44.24,44.25,44.07,44.1,601600.0,26.0316,26.0375,25.9316,25.9492,601600.0
2009-02-19 09:55:00,44.1,44.23,44.08,44.2,525600.0,25.9492,26.0257,25.9375,26.0081,525600.0
2009-02-19 10:00:00,44.21,44.31,44.05,44.28,993600.0,26.014,26.0728,25.9198,26.0552,993600.0
2009-02-19 10:05:00,44.28,44.28,44.16,44.24,310100.0,26.0552,26.0552,25.9845,26.0316,310100.0
2009-02-19 10:10:00,44.25,44.25,44.12,44.14,510200.0,26.0375,26.0375,25.961,25.9728,510200.0
2009-02-19 10:15:00,44.15,44.19,43.93,43.94,388000.0,25.9787,26.0022,25.8492,25.8551,388000.0
2009-02-19 10:20:00,43.94,43.99,43.85,43.86,361200.0,25.8551,25.8845,25.8021,25.808,361200.0
2009-02-19 10:25:00,43.86,43.95,43.78,43.89,404300.0,25.808,25.861,25.7609,25.8257,404300.0
2009-02-19 10:30:00,43.9,43.92,43.64,43.64,623900.0,25.8316,25.8433,25.6786,25.6786,623900.0
2009-02-19 10:35:00,43.63,43.64,43.44,43.59,552900.0,25.6727,25.6786,25.5609,25.6491,552900.0
2009-02-19 10:40:00,43.59,43.78,43.56,43.74,253000.0,25.6491,25.7609,25.6315,25.7374,253000.0
2009-02-19 10:45:00,43.74,43.79,43.68,43.75,272300.0,25.7374,25.7668,25.7021,25.7433,272300.0
2009-02-19 10:50:00,43.74,43.76,43.61,43.66,299700.0,25.7374,25.7492,25.6609,25.6903,299700.0
2009-02-19 10:55:00,43.67,43.74,43.62,43.65,292700.0,25.6962,25.7374,25.6668,25.6845,292700.0
2009-02-19 11:00:00,43.65,44.11,43.65,44.04,1802500.0,25.6845,25.9551,25.6845,25.9139,1802500.0
2009-02-19 11:05:00,44.05,44.2,44.04,44.16,701400.0,25.9198,26.0081,25.9139,25.9845,701400.0
2009-02-19 11:10:00,44.17,44.2,44.1,44.17,482700.0,25.9904,26.0081,25.9492,25.9904,482700.0
2009-02-19 11:15:00,44.16,44.3,44.16,44.27,697200.0,25.9845,26.0669,25.9845,26.0493,697200.0
2009-02-19 11:20:00,44.27,44.31,44.09,44.14,425300.0,26.0493,26.0728,25.9434,25.9728,425300.0
2009-02-19 11:25:00,44.14,44.22,44.13,44.21,169500.0,25.9728,26.0199,25.9669,26.014,169500.0
2009-02-19 11:30:00,44.21,44.24,44.16,44.24,272000.0,26.014,26.0316,25.9845,26.0316,272000.0
2009-02-19 11:35:00,44.24,44.32,44.18,44.25,301400.0,26.0316,26.0787,25.9963,26.0375,301400.0
2009-02-19 11:40:00,44.26,44.31,44.02,44.09,422800.0,26.0434,26.0728,25.9022,25.9434,422800.0
2009-02-19 11:45:00,44.09,44.14,44.04,44.04,349600.0,25.9434,25.9728,25.9139,25.9139,349600.0
2009-02-19 11:50:00,44.04,44.12,43.99,43.99,488300.0,25.9139,25.961,25.8845,25.8845,488300.0
2009-02-19 11:55:00,43.99,44.02,43.74,43.8,695100.0,25.8845,25.9022,25.7374,25.7727,695100.0
2009-02-19 12:00:00,43.79,43.85,43.65,43.67,312100.0,25.7668,25.8021,25.6845,25.6962,312100.0
2009-02-19 12:05:00,43.67,43.78,43.62,43.77,450800.0,25.6962,25.7609,25.6668,25.7551,450800.0
2009-02-19 12:10:00,43.78,43.79,43.6,43.6,200200.0,25.7609,25.7668,25.655,25.655,200200.0
2009-02-19 12:15:00,43.6,43.78,43.6,43.77,273400.0,25.655,25.7609,25.655,25.7551,273400.0
2009-02-19 12:20:00,43.77,43.85,43.72,43.81,333400.0,25.7551,25.8021,25.7256,25.7786,333400.0
2009-02-19 12:25:00,43.8,43.81,43.72,43.77,154800.0,25.7727,25.7786,25.7256,25.7551,154800.0
2009-02-19 12:30:00,43.76,43.83,43.71,43.83,246500.0,25.7492,25.7904,25.7198,25.7904,246500.0
2009-02-19 12:35:00,43.83,43.84,43.77,43.84,189100.0,25.7904,25.7963,25.7551,25.7963,189100.0
2009-02-19 12:40:00,43.84,43.87,43.78,43.83,135200.0,25.7963,25.8139,25.7609,25.7904,135200.0
2009-02-19 12:45:00,43.84,43.85,43.75,43.77,176600.0,25.7963,25.8021,25.7433,25.7551,176600.0
2009-02-19 12:50:00,43.77,43.86,43.76,43.81,118900.0,25.7551,25.808,25.7492,25.7786,118900.0
2009-02-19 12:55:00,43.82,43.84,43.74,43.76,288300.0,25.7845,25.7963,25.7374,25.7492,288300.0
2009-02-19 13:00:00,43.76,43.82,43.7,43.78,225500.0,25.7492,25.7845,25.7139,25.7609,225500.0
2009-02-19 13:05:00,43.78,44.04,43.78,44.03,548500.0,25.7609,25.9139,25.7609,25.9081,548500.0
2009-02-19 13:10:00,44.03,44.09,44.0,44.08,235800.0,25.9081,25.9434,25.8904,25.9375,235800.0
2009-02-19 13:15:00,44.07,44.23,44.04,44.2,566500.0,25.9316,26.0257,25.9139,26.0081,566500.0
2009-02-19 13:20:00,44.21,44.21,44.11,44.2,299400.0,26.014,26.014,25.9551,26.0081,299400.0
2009-02-19 13:25:00,44.2,44.26,44.12,44.23,309800.0,26.0081,26.0434,25.961,26.0257,309800.0
2009-02-19 13:30:00,44.23,44.24,44.17,44.2,219400.0,26.0257,26.0316,25.9904,26.0081,219400.0
2009-02-19 13:35:00,44.19,44.3,44.15,44.26,291600.0,26.0022,26.0669,25.9787,26.0434,291600.0
2009-02-19 13:40:00,44.27,44.27,44.11,44.16,263000.0,26.0493,26.0493,25.9551,25.9845,263000.0
2009-02-19 13:45:00,44.16,44.19,44.02,44.06,172500.0,25.9845,26.0022,25.9022,25.9257,172500.0
2009-02-19 13:50:00,44.05,44.1,44.0,44.0,150000.0,25.9198,25.9492,25.8904,25.8904,150000.0
2009-02-19 13:55:00,44.0,44.04,43.9,44.04,286200.0,25.8904,25.9139,25.8316,25.9139,286200.0
2009-02-19 14:00:00,44.04,44.17,44.01,44.1,394600.0,25.9139,25.9904,25.8963,25.9492,394600.0
2009-02-19 14:05:00,44.1,44.2,44.07,44.14,220900.0,25.9492,26.0081,25.9316,25.9728,220900.0
2009-02-19 14:10:00,44.14,44.18,43.95,43.96,208800.0,25.9728,25.9963,25.861,25.8669,208800.0
2009-02-19 14:15:00,43.96,44.01,43.8,43.82,243300.0,25.8669,25.8963,25.7727,25.7845,243300.0
2009-02-19 14:20:00,43.81,43.91,43.78,43.8,197900.0,25.7786,25.8374,25.7609,25.7727,197900.0
2009-02-19 14:25:00,43.79,44.14,43.78,44.09,832500.0,25.7668,25.9728,25.7609,25.9434,832500.0
2009-02-19 14:30:00,44.09,44.1,43.95,44.03,320000.0,25.9434,25.9492,25.861,25.9081,320000.0
2009-02-19 14:35:00,44.04,44.13,44.02,44.13,375300.0,25.9139,25.9669,25.9022,25.9669,375300.0
2009-02-19 14:40:00,44.12,44.12,43.84,43.85,440000.0,25.961,25.961,25.7963,25.8021,440000.0
2009-02-19 14:45:00,43.86,43.98,43.81,43.81,408300.0,25.808,25.8786,25.7786,25.7786,408300.0
2009-02-19 14:50:00,43.82,43.96,43.78,43.91,494300.0,25.7845,25.8669,25.7609,25.8374,494300.0
2009-02-19 14:55:00,43.92,44.08,43.92,43.95,292400.0,25.8433,25.9375,25.8433,25.861,292400.0
2009-02-19 15:00:00,43.94,44.03,43.91,43.95,430500.0,25.8551,25.9081,25.8374,25.861,430500.0
2009-02-19 15:05:00,43.95,43.96,43.77,43.77,513900.0,25.861,25.8669,25.7551,25.7551,513900.0
2009-02-19 15:10:00,43.77,43.78,43.57,43.65,654400.0,25.7551,25.7609,25.6374,25.6845,654400.0
2009-02-19 15:15:00,43.65,43.67,43.47,43.56,450500.0,25.6845,25.6962,25.5785,25.6315,450500.0
2009-02-19 15:20:00,43.56,43.62,43.46,43.48,531200.0,25.6315,25.6668,25.5727,25.5844,531200.0
2009-02-19 15:25:00,43.49,43.75,43.48,43.7,355300.0,25.5903,25.7433,25.5844,25.7139,355300.0
2009-02-19 15:30:00,43.7,43.72,43.42,43.42,409800.0,25.7139,25.7256,25.5491,25.5491,409800.0
2009-02-19 15:35:00,43.42,43.53,43.32,43.33,589400.0,25.5491,25.6138,25.4903,25.4962,589400.0
2009-02-19 15:40:00,43.35,43.61,43.28,43.59,781500.0,25.5079,25.6609,25.4667,25.6491,781500.0
2009-02-19 15:45:00,43.59,43.8,43.56,43.69,724700.0,25.6491,25.7727,25.6315,25.708,724700.0
2009-02-19 15:50:00,43.69,43.77,43.61,43.63,655800.0,25.708,25.7551,25.6609,25.6727,655800.0
2009-02-19 15:55:00,43.62,43.69,43.54,43.54,914400.0,25.6668,25.708,25.6197,25.6197,914400.0
2009-02-19 16:00:00,43.5,43.7,43.45,43.7,127500.0,25.5962,25.7139,25.5668,25.7139,127500.0
2009-02-19 16:05:00,43.7,43.7,43.51,43.55,2100.0,25.7139,25.7139,25.6021,25.6256,2100.0
2009-02-19 16:10:00,43.55,43.55,43.55,43.55,0.0,25.6256,25.6256,25.6256,25.6256,0.0
2009-02-20 09:30:00,42.62,42.72,42.49,42.64,469000.0,25.0784,25.1372,25.0019,25.0902,469000.0
2009-02-20 09:35:00,42.64,42.97,42.64,42.77,648200.0,25.0902,25.2843,25.0902,25.1666,648200.0
2009-02-20 09:40:00,42.77,42.81,42.59,42.62,413700.0,25.1666,25.1902,25.0607,25.0784,413700.0
2009-02-20 09:45:00,42.62,42.75,42.56,42.56,557400.0,25.0784,25.1549,25.0431,25.0431,557400.0
2009-02-20 09:50:00,42.57,42.7,42.46,42.49,411500.0,25.049,25.1255,24.9842,25.0019,411500.0
2009-02-20 09:55:00,42.5,42.7,42.49,42.64,320700.0,25.0078,25.1255,25.0019,25.0902,320700.0
2009-02-20 10:00:00,42.64,42.72,42.54,42.68,322700.0,25.0902,25.1372,25.0313,25.1137,322700.0
2009-02-20 10:05:00,42.69,42.99,42.68,42.83,813700.0,25.1196,25.2961,25.1137,25.2019,813700.0
2009-02-20 10:10:00,42.83,42.92,42.79,42.86,450700.0,25.2019,25.2549,25.1784,25.2196,450700.0
2009-02-20 10:15:00,42.86,42.86,42.66,42.67,445200.0,25.2196,25.2196,25.1019,25.1078,445200.0
2009-02-20 10:20:00,42.66,42.8,42.57,42.62,568000.0,25.1019,25.1843,25.049,25.0784,568000.0
2009-02-20 10:25:00,42.63,42.84,42.59,42.81,534200.0,25.0843,25.2078,25.0607,25.1902,534200.0
2009-02-20 10:30:00,42.81,42.81,42.59,42.65,286800.0,25.1902,25.1902,25.0607,25.096,286800.0
2009-02-20 10:35:00,42.65,42.88,42.58,42.86,497700.0,25.096,25.2314,25.0548,25.2196,497700.0
2009-02-20 10:40:00,42.85,42.96,42.71,42.9,557700.0,25.2137,25.2784,25.1313,25.2431,557700.0
2009-02-20 10:45:00,42.9,42.94,42.78,42.81,380400.0,25.2431,25.2667,25.1725,25.1902,380400.0
2009-02-20 10:50:00,42.82,42.82,42.52,42.58,527000.0,25.1961,25.1961,25.0195,25.0548,527000.0
2009-02-20 10:55:00,42.59,42.6,42.46,42.51,468900.0,25.0607,25.0666,24.9842,25.0137,468900.0
2009-02-20 11:00:00,42.51,42.58,42.46,42.46,242700.0,25.0137,25.0548,24.9842,24.9842,242700.0
2009-02-20 11:05:00,42.45,42.51,42.25,42.31,529500.0,24.9784,25.0137,24.8607,24.896,529500.0
2009-02-20 11:10:00,42.31,42.33,42.11,42.11,669000.0,24.896,24.9077,24.7783,24.7783,669000.0
2009-02-20 11:15:00,42.11,42.17,42.01,42.17,518400.0,24.7783,24.8136,24.7194,24.8136,518400.0
2009-02-20 11:20:00,42.17,42.22,42.03,42.03,383400.0,24.8136,24.843,24.7312,24.7312,383400.0
2009-02-20 11:25:00,42.03,42.07,42.01,42.07,235400.0,24.7312,24.7548,24.7194,24.7548,235400.0
2009-02-20 11:30:00,42.07,42.07,41.94,42.0,458700.0,24.7548,24.7548,24.6783,24.7136,458700.0
2009-02-20 11:35:00,42.0,42.31,41.99,42.3,785100.0,24.7136,24.896,24.7077,24.8901,785100.0
2009-02-20 11:40:00,42.3,42.32,42.2,42.24,438800.0,24.8901,24.9019,24.8312,24.8548,438800.0
2009-02-20 11:45:00,42.25,42.26,42.11,42.23,208900.0,24.8607,24.8666,24.7783,24.8489,208900.0
2009-02-20 11:50:00,42.22,42.23,42.14,42.17,254700.0,24.843,24.8489,24.7959,24.8136,254700.0
2009-02-20 11:55:00,42.17,42.26,42.15,42.21,237400.0,24.8136,24.8666,24.8018,24.8371,237400.0
2009-02-20 12:00:00,42.21,42.34,42.19,42.34,294600.0,24.8371,24.9136,24.8254,24.9136,294600.0
2009-02-20 12:05:00,42.34,42.52,42.31,42.52,316300.0,24.9136,25.0195,24.896,25.0195,316300.0
2009-02-20 12:10:00,42.52,42.61,42.49,42.51,380700.0,25.0195,25.0725,25.0019,25.0137,380700.0
2009-02-20 12:15:00,42.51,42.56,42.43,42.55,353500.0,25.0137,25.0431,24.9666,25.0372,353500.0
2009-02-20 12:20:00,42.55,42.55,42.31,42.34,175100.0,25.0372,25.0372,24.896,24.9136,175100.0
2009-02-20 12:25:00,42.34,42.37,42.27,42.33,188200.0,24.9136,24.9313,24.8724,24.9077,188200.0
2009-02-20 12:30:00,42.33,42.33,42.24,42.31,208500.0,24.9077,24.9077,24.8548,24.896,208500.0
2009-02-20 12:35:00,42.31,42.43,42.28,42.35,364500.0,24.896,24.9666,24.8783,24.9195,364500.0
2009-02-20 12:40:00,42.36,42.38,42.12,42.16,233100.0,24.9254,24.9372,24.7842,24.8077,233100.0
2009-02-20 12:45:00,42.15,42.15,41.9,41.91,411400.0,24.8018,24.8018,24.6547,24.6606,411400.0
2009-02-20 12:50:00,41.92,41.94,41.8,41.8,629900.0,24.6665,24.6783,24.5959,24.5959,629900.0
2009-02-20 12:55:00,41.8,41.86,41.72,41.8,698700.0,24.5959,24.6312,24.5488,24.5959,698700.0
2009-02-20 13:00:00,41.8,41.8,41.61,41.7,352200.0,24.5959,24.5959,24.4841,24.537,352200.0
2009-02-20 13:05:00,41.7,41.7,41.52,41.59,463700.0,24.537,24.537,24.4311,24.4723,463700.0
2009-02-20 13:10:00,41.59,41.6,41.5,41.52,501600.0,24.4723,24.4782,24.4194,24.4311,501600.0
2009-02-20 13:15:00,41.52,41.52,41.37,41.45,553400.0,24.4311,24.4311,24.3429,24.3899,553400.0
2009-02-20 13:20:00,41.45,41.62,41.44,41.51,426900.0,24.3899,24.49,24.384,24.4252,426900.0
2009-02-20 13:25:00,41.51,41.78,41.51,41.69,412800.0,24.4252,24.5841,24.4252,24.5312,412800.0
2009-02-20 13:30:00,41.69,41.72,41.62,41.66,333700.0,24.5312,24.5488,24.49,24.5135,333700.0
2009-02-20 13:35:00,41.64,41.85,41.64,41.82,252100.0,24.5017,24.6253,24.5017,24.6076,252100.0
2009-02-20 13:40:00,41.83,41.95,41.8,41.91,380400.0,24.6135,24.6841,24.5959,24.6606,380400.0
2009-02-20 13:45:00,41.91,41.95,41.85,41.9,464900.0,24.6606,24.6841,24.6253,24.6547,464900.0
2009-02-20 13:50:00,41.89,42.09,41.89,42.06,609200.0,24.6488,24.7665,24.6488,24.7489,609200.0
2009-02-20 13:55:00,42.06,42.11,41.95,41.99,363200.0,24.7489,24.7783,24.6841,24.7077,363200.0
2009-02-20 14:00:00,41.99,42.03,41.76,41.8,387100.0,24.7077,24.7312,24.5723,24.5959,387100.0
2009-02-20 14:05:00,41.8,41.96,41.8,41.93,189700.0,24.5959,24.69,24.5959,24.6724,189700.0
2009-02-20 14:10:00,41.93,41.99,41.86,41.92,220700.0,24.6724,24.7077,24.6312,24.6665,220700.0
2009-02-20 14:15:00,41.93,42.45,41.91,42.27,1159900.0,24.6724,24.9784,24.6606,24.8724,1159900.0
2009-02-20 14:20:00,42.27,42.62,42.18,42.58,939100.0,24.8724,25.0784,24.8195,25.0548,939100.0
2009-02-20 14:25:00,42.58,42.71,42.2,42.25,1324300.0,25.0548,25.1313,24.8312,24.8607,1324300.0
2009-02-20 14:30:00,42.25,42.49,42.22,42.48,952000.0,24.8607,25.0019,24.843,24.996,952000.0
2009-02-20 14:35:00,42.46,42.63,42.29,42.58,1077100.0,24.9842,25.0843,24.8842,25.0548,1077100.0
2009-02-20 14:40:00,42.59,42.67,42.5,42.59,838600.0,25.0607,25.1078,25.0078,25.0607,838600.0
2009-02-20 14:45:00,42.59,42.79,42.52,42.77,992000.0,25.0607,25.1784,25.0195,25.1666,992000.0
2009-02-20 14:50:00,42.77,42.96,42.69,42.7,777000.0,25.1666,25.2784,25.1196,25.1255,777000.0
2009-02-20 14:55:00,42.69,42.79,42.52,42.65,618100.0,25.1196,25.1784,25.0195,25.096,618100.0
2009-02-20 15:00:00,42.65,42.65,42.35,42.45,799500.0,25.096,25.096,24.9195,24.9784,799500.0
2009-02-20 15:05:00,42.45,42.59,42.36,42.5,579400.0,24.9784,25.0607,24.9254,25.0078,579400.0
2009-02-20 15:10:00,42.49,42.58,42.29,42.56,794400.0,25.0019,25.0548,24.8842,25.0431,794400.0
2009-02-20 15:15:00,42.56,42.66,42.49,42.6,521000.0,25.0431,25.1019,25.0019,25.0666,521000.0
2009-02-20 15:20:00,42.61,42.66,42.51,42.54,393000.0,25.0725,25.1019,25.0137,25.0313,393000.0
2009-02-20 15:25:00,42.54,42.6,42.3,42.36,796000.0,25.0313,25.0666,24.8901,24.9254,796000.0
2009-02-20 15:30:00,42.35,42.38,42.17,42.3,655300.0,24.9195,24.9372,24.8136,24.8901,655300.0
2009-02-20 15:35:00,42.29,42.45,42.28,42.34,637200.0,24.8842,24.9784,24.8783,24.9136,637200.0
2009-02-20 15:40:00,42.34,42.37,42.1,42.15,837500.0,24.9136,24.9313,24.7724,24.8018,837500.0
2009-02-20 15:45:00,42.15,42.24,42.08,42.22,997000.0,24.8018,24.8548,24.7606,24.843,997000.0
2009-02-20 15:50:00,42.22,42.44,42.13,42.32,1291100.0,24.843,24.9725,24.7901,24.9019,1291100.0
2009-02-20 15:55:00,42.31,42.41,42.26,42.37,1455000.0,24.896,24.9548,24.8666,24.9313,1455000.0
2009-02-20 16:00:00,42.34,42.6,42.27,42.6,741800.0,24.9136,25.0666,24.8724,25.0666,741800.0
2009-02-20 16:05:00,42.23,42.4,42.22,42.4,30700.0,24.8489,24.9489,24.843,24.9489,30700.0
2009-02-20 16:10:00,42.4,42.5,42.21,42.38,5800.0,24.9489,25.0078,24.8371,24.9372,5800.0
2009-02-23 09:30:00,43.07,43.31,43.0,43.25,713300.0,25.3432,25.4844,25.302,25.4491,713300.0
2009-02-23 09:35:00,43.24,43.25,42.95,43.2,776500.0,25.4432,25.4491,25.2726,25.4197,776500.0
2009-02-23 09:40:00,43.2,43.2,42.85,42.96,419200.0,25.4197,25.4197,25.2137,25.2784,419200.0
2009-02-23 09:45:00,42.96,43.08,42.77,42.77,378800.0,25.2784,25.3491,25.1666,25.1666,378800.0
2009-02-23 09:50:00,42.78,42.91,42.7,42.87,412400.0,25.1725,25.249,25.1255,25.2255,412400.0
2009-02-23 09:55:00,42.87,43.0,42.81,42.89,538900.0,25.2255,25.302,25.1902,25.2373,538900.0
2009-02-23 10:00:00,42.89,42.98,42.76,42.8,593900.0,25.2373,25.2902,25.1608,25.1843,593900.0
2009-02-23 10:05:00,42.8,42.8,42.63,42.7,338500.0,25.1843,25.1843,25.0843,25.1255,338500.0
2009-02-23 10:10:00,42.7,42.8,42.49,42.55,452600.0,25.1255,25.1843,25.0019,25.0372,452600.0
2009-02-23 10:15:00,42.55,42.6,42.46,42.51,431000.0,25.0372,25.0666,24.9842,25.0137,431000.0
2009-02-23 10:20:00,42.52,42.56,42.41,42.47,788900.0,25.0195,25.0431,24.9548,24.9901,788900.0
2009-02-23 10:25:00,42.48,42.48,42.34,42.38,554700.0,24.996,24.996,24.9136,24.9372,554700.0
2009-02-23 10:30:00,42.37,42.38,42.17,42.17,546700.0,24.9313,24.9372,24.8136,24.8136,546700.0
2009-02-23 10:35:00,42.17,42.17,41.96,42.0,768500.0,24.8136,24.8136,24.69,24.7136,768500.0
2009-02-23 10:40:00,42.01,42.07,41.94,42.04,385100.0,24.7194,24.7548,24.6783,24.7371,385100.0
2009-02-23 10:45:00,42.04,42.25,42.02,42.22,381800.0,24.7371,24.8607,24.7253,24.843,381800.0
2009-02-23 10:50:00,42.22,42.3,42.2,42.27,376600.0,24.843,24.8901,24.8312,24.8724,376600.0
2009-02-23 10:55:00,42.26,42.26,41.97,41.97,386100.0,24.8666,24.8666,24.6959,24.6959,386100.0
2009-02-23 11:00:00,41.97,42.19,41.97,42.14,508600.0,24.6959,24.8254,24.6959,24.7959,508600.0
2009-02-23 11:05:00,42.14,42.17,41.96,42.05,276600.0,24.7959,24.8136,24.69,24.743,276600.0
2009-02-23 11:10:00,42.07,42.23,42.06,42.1,289000.0,24.7548,24.8489,24.7489,24.7724,289000.0
2009-02-23 11:15:00,42.1,42.21,42.03,42.03,247300.0,24.7724,24.8371,24.7312,24.7312,247300.0
2009-02-23 11:20:00,42.03,42.13,42.02,42.08,261700.0,24.7312,24.7901,24.7253,24.7606,261700.0
2009-02-23 11:25:00,42.08,42.26,42.06,42.19,273500.0,24.7606,24.8666,24.7489,24.8254,273500.0
2009-02-23 11:30:00,42.19,42.19,41.93,42.02,429300.0,24.8254,24.8254,24.6724,24.7253,429300.0
2009-02-23 11:35:00,42.02,42.09,42.0,42.02,259200.0,24.7253,24.7665,24.7136,24.7253,259200.0
2009-02-23 11:40:00,42.03,42.04,41.89,41.93,635500.0,24.7312,24.7371,24.6488,24.6724,635500.0
2009-02-23 11:45:00,41.92,41.95,41.83,41.92,318200.0,24.6665,24.6841,24.6135,24.6665,318200.0
2009-02-23 11:50:00,41.92,41.93,41.81,41.82,229600.0,24.6665,24.6724,24.6018,24.6076,229600.0
2009-02-23 11:55:00,41.83,41.83,41.67,41.76,380600.0,24.6135,24.6135,24.5194,24.5723,380600.0
2009-02-23 12:00:00,41.76,41.77,41.62,41.63,249600.0,24.5723,24.5782,24.49,24.4958,249600.0
2009-02-23 12:05:00,41.63,41.65,41.54,41.54,301800.0,24.4958,24.5076,24.4429,24.4429,301800.0
2009-02-23 12:10:00,41.54,41.72,41.53,41.71,177700.0,24.4429,24.5488,24.437,24.5429,177700.0
2009-02-23 12:15:00,41.71,41.71,41.62,41.67,371100.0,24.5429,24.5429,24.49,24.5194,371100.0
2009-02-23 12:20:00,41.66,41.73,41.61,41.69,217800.0,24.5135,24.5547,24.4841,24.5312,217800.0
2009-02-23 12:25:00,41.69,41.72,41.62,41.66,236200.0,24.5312,24.5488,24.49,24.5135,236200.0
2009-02-23 12:30:00,41.66,41.66,41.48,41.48,314400.0,24.5135,24.5135,24.4076,24.4076,314400.0
2009-02-23 12:35:00,41.48,41.53,41.44,41.47,121800.0,24.4076,24.437,24.384,24.4017,121800.0
2009-02-23 12:40:00,41.47,41.48,41.43,41.48,103400.0,24.4017,24.4076,24.3782,24.4076,103400.0
2009-02-23 12:45:00,41.47,41.47,41.25,41.27,358200.0,24.4017,24.4017,24.2722,24.284,358200.0
2009-02-23 12:50:00,41.26,41.33,41.1,41.13,643100.0,24.2781,24.3193,24.184,24.2016,643100.0
2009-02-23 12:55:00,41.13,41.15,40.98,40.98,290600.0,24.2016,24.2134,24.1134,24.1134,290600.0
2009-02-23 13:00:00,40.99,41.1,40.97,41.08,542200.0,24.1193,24.184,24.1075,24.1722,542200.0
2009-02-23 13:05:00,41.08,41.21,41.08,41.21,689500.0,24.1722,24.2487,24.1722,24.2487,689500.0
2009-02-23 13:10:00,41.22,41.27,41.17,41.2,348100.0,24.2546,24.284,24.2252,24.2428,348100.0
2009-02-23 13:15:00,41.2,41.23,41.16,41.17,155600.0,24.2428,24.2605,24.2193,24.2252,155600.0
2009-02-23 13:20:00,41.17,41.18,41.09,41.09,207400.0,24.2252,24.2311,24.1781,24.1781,207400.0
2009-02-23 13:25:00,41.09,41.22,41.08,41.09,283200.0,24.1781,24.2546,24.1722,24.1781,283200.0
2009-02-23 13:30:00,41.08,41.17,40.97,41.02,476000.0,24.1722,24.2252,24.1075,24.1369,476000.0
2009-02-23 13:35:00,41.01,41.14,41.01,41.1,241300.0,24.131,24.2075,24.131,24.184,241300.0
2009-02-23 13:40:00,41.11,41.25,41.11,41.23,257100.0,24.1899,24.2722,24.1899,24.2605,257100.0
2009-02-23 13:45:00,41.22,41.23,41.08,41.12,281500.0,24.2546,24.2605,24.1722,24.1958,281500.0
2009-02-23 13:50:00,41.12,41.14,41.04,41.12,268700.0,24.1958,24.2075,24.1487,24.1958,268700.0
2009-02-23 13:55:00,41.12,41.12,40.92,40.96,350500.0,24.1958,24.1958,24.0781,24.1016,350500.0
2009-02-23 14:00:00,40.96,40.97,40.8,40.92,643000.0,24.1016,24.1075,24.0075,24.0781,643000.0
2009-02-23 14:05:00,40.92,40.96,40.8,40.81,167100.0,24.0781,24.1016,24.0075,24.0133,167100.0
2009-02-23 14:10:00,40.8,40.94,40.76,40.89,445800.0,24.0075,24.0898,23.9839,24.0604,445800.0
2009-02-23 14:15:00,40.89,41.28,40.89,41.22,487500.0,24.0604,24.2899,24.0604,24.2546,487500.0
2009-02-23 14:20:00,41.22,41.34,41.21,41.25,571300.0,24.2546,24.3252,24.2487,24.2722,571300.0
2009-02-23 14:25:00,41.24,41.37,41.22,41.34,612800.0,24.2664,24.3429,24.2546,24.3252,612800.0
2009-02-23 14:30:00,41.32,41.36,41.09,41.18,352300.0,24.3134,24.337,24.1781,24.2311,352300.0
2009-02-23 14:35:00,41.19,41.26,41.14,41.21,234100.0,24.2369,24.2781,24.2075,24.2487,234100.0
2009-02-23 14:40:00,41.2,41.23,40.98,41.03,428800.0,24.2428,24.2605,24.1134,24.1428,428800.0
2009-02-23 14:45:00,41.03,41.03,40.89,40.94,248200.0,24.1428,24.1428,24.0604,24.0898,248200.0
2009-02-23 14:50:00,40.95,41.0,40.67,40.76,661900.0,24.0957,24.1251,23.931,23.9839,661900.0
2009-02-23 14:55:00,40.77,40.77,40.59,40.59,257500.0,23.9898,23.9898,23.8839,23.8839,257500.0
2009-02-23 15:00:00,40.59,40.76,40.54,40.76,537000.0,23.8839,23.9839,23.8545,23.9839,537000.0
2009-02-23 15:05:00,40.75,40.83,40.62,40.62,460600.0,23.978,24.0251,23.9015,23.9015,460600.0
2009-02-23 15:10:00,40.62,40.83,40.53,40.74,680300.0,23.9015,24.0251,23.8486,23.9722,680300.0
2009-02-23 15:15:00,40.74,40.78,40.64,40.65,329700.0,23.9722,23.9957,23.9133,23.9192,329700.0
2009-02-23 15:20:00,40.65,40.66,40.35,40.4,522100.0,23.9192,23.9251,23.7427,23.7721,522100.0
2009-02-23 15:25:00,40.41,40.56,40.28,40.44,589100.0,23.778,23.8662,23.7015,23.7956,589100.0
2009-02-23 15:30:00,40.43,40.75,40.43,40.61,589400.0,23.7897,23.978,23.7897,23.8957,589400.0
2009-02-23 15:35:00,40.61,40.71,40.47,40.51,434100.0,23.8957,23.9545,23.8133,23.8368,434100.0
2009-02-23 15:40:00,40.52,40.58,40.43,40.49,952900.0,23.8427,23.878,23.7897,23.8251,952900.0
2009-02-23 15:45:00,40.49,40.57,40.38,40.42,659900.0,23.8251,23.8721,23.7603,23.7839,659900.0
2009-02-23 15:50:00,40.41,40.54,40.35,40.49,679900.0,23.778,23.8545,23.7427,23.8251,679900.0
2009-02-23 15:55:00,40.48,40.49,40.37,40.41,856600.0,23.8192,23.8251,23.7544,23.778,856600.0
2009-02-24 09:30:00,40.76,40.87,40.65,40.83,601800.0,23.9839,24.0487,23.9192,24.0251,601800.0
2009-02-24 09:35:00,40.83,41.15,40.82,41.08,476300.0,24.0251,24.2134,24.0192,24.1722,476300.0
2009-02-24 09:40:00,41.07,41.08,40.95,41.08,378600.0,24.1663,24.1722,24.0957,24.1722,378600.0
2009-02-24 09:45:00,41.07,41.25,41.07,41.13,500500.0,24.1663,24.2722,24.1663,24.2016,500500.0
2009-02-24 09:50:00,41.13,41.43,41.13,41.23,453500.0,24.2016,24.3782,24.2016,24.2605,453500.0
2009-02-24 09:55:00,41.22,41.24,41.1,41.12,463900.0,24.2546,24.2664,24.184,24.1958,463900.0
2009-02-24 10:00:00,41.12,41.12,40.78,40.9,1723300.0,24.1958,24.1958,23.9957,24.0663,1723300.0
2009-02-24 10:05:00,40.89,41.03,40.77,40.94,781800.0,24.0604,24.1428,23.9898,24.0898,781800.0
2009-02-24 10:10:00,40.94,41.01,40.7,40.71,497300.0,24.0898,24.131,23.9486,23.9545,497300.0
2009-02-24 10:15:00,40.71,40.77,40.55,40.77,293200.0,23.9545,23.9898,23.8604,23.9898,293200.0
2009-02-24 10:20:00,40.78,40.8,40.63,40.8,199500.0,23.9957,24.0075,23.9074,24.0075,199500.0
2009-02-24 10:25:00,40.81,41.18,40.74,41.1,400600.0,24.0133,24.2311,23.9722,24.184,400600.0
2009-02-24 10:30:00,41.1,41.26,41.06,41.25,585500.0,24.184,24.2781,24.1604,24.2722,585500.0
2009-02-24 10:35:00,41.25,41.36,41.25,41.26,443300.0,24.2722,24.337,24.2722,24.2781,443300.0
2009-02-24 10:40:00,41.26,41.28,41.18,41.22,261200.0,24.2781,24.2899,24.2311,24.2546,261200.0
2009-02-24 10:45:00,41.22,41.6,41.22,41.58,490900.0,24.2546,24.4782,24.2546,24.4664,490900.0
2009-02-24 10:50:00,41.58,41.61,41.48,41.54,275900.0,24.4664,24.4841,24.4076,24.4429,275900.0
2009-02-24 10:55:00,41.54,41.57,41.26,41.39,335600.0,24.4429,24.4605,24.2781,24.3546,335600.0
2009-02-24 11:00:00,41.38,41.44,41.33,41.43,153700.0,24.3487,24.384,24.3193,24.3782,153700.0
2009-02-24 11:05:00,41.44,41.53,41.36,41.36,310500.0,24.384,24.437,24.337,24.337,310500.0
2009-02-24 11:10:00,41.36,41.45,41.29,41.43,565400.0,24.337,24.3899,24.2958,24.3782,565400.0
2009-02-24 11:15:00,41.43,41.55,41.41,41.43,217700.0,24.3782,24.4488,24.3664,24.3782,217700.0
2009-02-24 11:20:00,41.44,41.53,41.37,41.39,282800.0,24.384,24.437,24.3429,24.3546,282800.0
2009-02-24 11:25:00,41.39,41.47,41.31,41.4,366300.0,24.3546,24.4017,24.3076,24.3605,366300.0
2009-02-24 11:30:00,41.41,41.45,41.22,41.26,145700.0,24.3664,24.3899,24.2546,24.2781,145700.0
2009-02-24 11:35:00,41.25,41.36,41.23,41.31,289100.0,24.2722,24.337,24.2605,24.3076,289100.0
2009-02-24 11:40:00,41.32,41.35,41.28,41.3,191600.0,24.3134,24.3311,24.2899,24.3017,191600.0
2009-02-24 11:45:00,41.3,41.3,41.02,41.02,437100.0,24.3017,24.3017,24.1369,24.1369,437100.0
2009-02-24 11:50:00,41.02,41.14,41.0,41.14,177100.0,24.1369,24.2075,24.1251,24.2075,177100.0
2009-02-24 11:55:00,41.14,41.23,41.09,41.17,329700.0,24.2075,24.2605,24.1781,24.2252,329700.0
2009-02-24 12:00:00,41.17,41.37,41.16,41.34,368900.0,24.2252,24.3429,24.2193,24.3252,368900.0
2009-02-24 12:05:00,41.33,41.35,41.09,41.11,265800.0,24.3193,24.3311,24.1781,24.1899,265800.0
2009-02-24 12:10:00,41.12,41.14,41.04,41.07,247000.0,24.1958,24.2075,24.1487,24.1663,247000.0
2009-02-24 12:15:00,41.07,41.13,40.93,41.11,381200.0,24.1663,24.2016,24.084,24.1899,381200.0
2009-02-24 12:20:00,41.11,41.22,41.11,41.11,236000.0,24.1899,24.2546,24.1899,24.1899,236000.0
2009-02-24 12:25:00,41.12,41.19,41.08,41.17,227300.0,24.1958,24.2369,24.1722,24.2252,227300.0
2009-02-24 12:30:00,41.17,41.27,41.16,41.24,211800.0,24.2252,24.284,24.2193,24.2664,211800.0
2009-02-24 12:35:00,41.23,41.48,41.21,41.37,350100.0,24.2605,24.4076,24.2487,24.3429,350100.0
2009-02-24 12:40:00,41.36,41.47,41.34,41.46,344800.0,24.337,24.4017,24.3252,24.3958,344800.0
2009-02-24 12:45:00,41.46,41.51,41.42,41.45,103200.0,24.3958,24.4252,24.3723,24.3899,103200.0
2009-02-24 12:50:00,41.46,41.54,41.45,41.46,181900.0,24.3958,24.4429,24.3899,24.3958,181900.0
2009-02-24 12:55:00,41.47,41.56,41.47,41.56,212900.0,24.4017,24.4547,24.4017,24.4547,212900.0
2009-02-24 13:00:00,41.55,41.66,41.49,41.65,270500.0,24.4488,24.5135,24.4135,24.5076,270500.0
2009-02-24 13:05:00,41.66,41.76,41.66,41.69,366500.0,24.5135,24.5723,24.5135,24.5312,366500.0
2009-02-24 13:10:00,41.69,41.72,41.4,41.4,361800.0,24.5312,24.5488,24.3605,24.3605,361800.0
2009-02-24 13:15:00,41.39,41.6,41.39,41.5,303500.0,24.3546,24.4782,24.3546,24.4194,303500.0
2009-02-24 13:20:00,41.5,41.98,41.5,41.95,789900.0,24.4194,24.7018,24.4194,24.6841,789900.0
2009-02-24 13:25:00,41.95,42.07,41.88,42.05,504800.0,24.6841,24.7548,24.643,24.743,504800.0
2009-02-24 13:30:00,42.05,42.23,42.05,42.17,621800.0,24.743,24.8489,24.743,24.8136,621800.0
2009-02-24 13:35:00,42.16,42.23,42.05,42.13,573600.0,24.8077,24.8489,24.743,24.7901,573600.0
2009-02-24 13:40:00,42.15,42.24,42.01,42.02,409400.0,24.8018,24.8548,24.7194,24.7253,409400.0
2009-02-24 13:45:00,42.02,42.1,41.9,41.95,584700.0,24.7253,24.7724,24.6547,24.6841,584700.0
2009-02-24 13:50:00,41.95,42.17,41.95,42.0,313500.0,24.6841,24.8136,24.6841,24.7136,313500.0
2009-02-24 13:55:00,42.0,42.14,41.99,42.05,247600.0,24.7136,24.7959,24.7077,24.743,247600.0
2009-02-24 14:00:00,42.04,42.13,41.97,42.02,256200.0,24.7371,24.7901,24.6959,24.7253,256200.0
2009-02-24 14:05:00,42.02,42.09,41.97,42.0,406200.0,24.7253,24.7665,24.6959,24.7136,406200.0
2009-02-24 14:10:00,42.0,42.05,41.9,42.02,413200.0,24.7136,24.743,24.6547,24.7253,413200.0
2009-02-24 14:15:00,42.03,42.26,42.02,42.26,451100.0,24.7312,24.8666,24.7253,24.8666,451100.0
2009-02-24 14:20:00,42.26,42.32,42.2,42.3,237000.0,24.8666,24.9019,24.8312,24.8901,237000.0
2009-02-24 14:25:00,42.3,42.33,42.21,42.3,247500.0,24.8901,24.9077,24.8371,24.8901,247500.0
2009-02-24 14:30:00,42.3,42.31,42.07,42.08,312700.0,24.8901,24.896,24.7548,24.7606,312700.0
2009-02-24 14:35:00,42.08,42.22,42.01,42.09,469800.0,24.7606,24.843,24.7194,24.7665,469800.0
2009-02-24 14:40:00,42.09,42.15,41.94,42.0,257600.0,24.7665,24.8018,24.6783,24.7136,257600.0
2009-02-24 14:45:00,41.99,42.12,41.96,42.11,238600.0,24.7077,24.7842,24.69,24.7783,238600.0
2009-02-24 14:50:00,42.11,42.11,41.98,42.04,233700.0,24.7783,24.7783,24.7018,24.7371,233700.0
2009-02-24 14:55:00,42.03,42.26,42.03,42.18,254900.0,24.7312,24.8666,24.7312,24.8195,254900.0
2009-02-24 15:00:00,42.19,42.28,42.13,42.19,284000.0,24.8254,24.8783,24.7901,24.8254,284000.0
2009-02-24 15:05:00,42.19,42.31,42.16,42.29,331100.0,24.8254,24.896,24.8077,24.8842,331100.0
2009-02-24 15:10:00,42.3,42.44,42.28,42.42,499600.0,24.8901,24.9725,24.8783,24.9607,499600.0
2009-02-24 15:15:00,42.43,42.48,42.37,42.46,413500.0,24.9666,24.996,24.9313,24.9842,413500.0
2009-02-24 15:20:00,42.46,42.51,42.4,42.46,352600.0,24.9842,25.0137,24.9489,24.9842,352600.0
2009-02-24 15:25:00,42.45,42.52,42.31,42.35,428100.0,24.9784,25.0195,24.896,24.9195,428100.0
2009-02-24 15:30:00,42.35,42.42,42.21,42.23,969800.0,24.9195,24.9607,24.8371,24.8489,969800.0
2009-02-24 15:35:00,42.23,42.38,42.2,42.38,470100.0,24.8489,24.9372,24.8312,24.9372,470100.0
2009-02-24 15:40:00,42.38,42.54,42.38,42.46,1184700.0,24.9372,25.0313,24.9372,24.9842,1184700.0
2009-02-24 15:45:00,42.46,42.48,42.32,42.41,800400.0,24.9842,24.996,24.9019,24.9548,800400.0
2009-02-24 15:50:00,42.4,42.47,42.32,42.47,717300.0,24.9489,24.9901,24.9019,24.9901,717300.0
2009-02-24 15:55:00,42.47,42.47,42.3,42.31,983100.0,24.9901,24.9901,24.8901,24.896,983100.0
2009-02-25 09:30:00,42.29,42.48,42.12,42.47,422900.0,24.8842,24.996,24.7842,24.9901,422900.0
2009-02-25 09:35:00,42.47,42.62,42.45,42.57,715000.0,24.9901,25.0784,24.9784,25.049,715000.0
2009-02-25 09:40:00,42.57,42.64,42.33,42.34,445100.0,25.049,25.0902,24.9077,24.9136,445100.0
2009-02-25 09:45:00,42.33,42.41,42.24,42.31,525400.0,24.9077,24.9548,24.8548,24.896,525400.0
2009-02-25 09:50:00,42.32,42.34,42.11,42.25,323500.0,24.9019,24.9136,24.7783,24.8607,323500.0
2009-02-25 09:55:00,42.25,42.25,41.94,41.94,500800.0,24.8607,24.8607,24.6783,24.6783,500800.0
2009-02-25 10:00:00,42.01,42.01,41.6,41.67,1177600.0,24.7194,24.7194,24.4782,24.5194,1177600.0
2009-02-25 10:05:00,41.67,41.67,41.32,41.41,766700.0,24.5194,24.5194,24.3134,24.3664,766700.0
2009-02-25 10:10:00,41.42,41.56,41.3,41.43,643500.0,24.3723,24.4547,24.3017,24.3782,643500.0
2009-02-25 10:15:00,41.42,41.42,41.21,41.32,975500.0,24.3723,24.3723,24.2487,24.3134,975500.0
2009-02-25 10:20:00,41.31,41.33,41.18,41.27,357300.0,24.3076,24.3193,24.2311,24.284,357300.0
2009-02-25 10:25:00,41.27,41.49,41.25,41.48,530700.0,24.284,24.4135,24.2722,24.4076,530700.0
2009-02-25 10:30:00,41.49,41.79,41.46,41.62,1720500.0,24.4135,24.59,24.3958,24.49,1720500.0
2009-02-25 10:35:00,41.62,41.73,41.55,41.62,573900.0,24.49,24.5547,24.4488,24.49,573900.0
2009-02-25 10:40:00,41.62,41.69,41.16,41.16,682500.0,24.49,24.5312,24.2193,24.2193,682500.0
2009-02-25 10:45:00,41.16,41.29,41.16,41.23,436300.0,24.2193,24.2958,24.2193,24.2605,436300.0
2009-02-25 10:50:00,41.24,41.4,41.23,41.31,634800.0,24.2664,24.3605,24.2605,24.3076,634800.0
2009-02-25 10:55:00,41.31,41.37,41.27,41.31,189900.0,24.3076,24.3429,24.284,24.3076,189900.0
2009-02-25 11:00:00,41.31,41.47,41.3,41.46,265000.0,24.3076,24.4017,24.3017,24.3958,265000.0
2009-02-25 11:05:00,41.46,41.61,41.44,41.54,633400.0,24.3958,24.4841,24.384,24.4429,633400.0
2009-02-25 11:10:00,41.53,41.62,41.5,41.55,236400.0,24.437,24.49,24.4194,24.4488,236400.0
2009-02-25 11:15:00,41.55,41.66,41.47,41.66,250900.0,24.4488,24.5135,24.4017,24.5135,250900.0
2009-02-25 11:20:00,41.66,41.87,41.65,41.86,352900.0,24.5135,24.6371,24.5076,24.6312,352900.0
2009-02-25 11:25:00,41.86,41.91,41.82,41.88,367000.0,24.6312,24.6606,24.6076,24.643,367000.0
2009-02-25 11:30:00,41.89,41.98,41.82,41.98,300800.0,24.6488,24.7018,24.6076,24.7018,300800.0
2009-02-25 11:35:00,41.97,42.02,41.82,41.93,174800.0,24.6959,24.7253,24.6076,24.6724,174800.0
2009-02-25 11:40:00,41.93,42.19,41.93,42.19,692500.0,24.6724,24.8254,24.6724,24.8254,692500.0
2009-02-25 11:45:00,42.18,42.38,42.17,42.25,700400.0,24.8195,24.9372,24.8136,24.8607,700400.0
2009-02-25 11:50:00,42.25,42.3,42.17,42.23,817000.0,24.8607,24.8901,24.8136,24.8489,817000.0
2009-02-25 11:55:00,42.24,42.29,42.13,42.19,782600.0,24.8548,24.8842,24.7901,24.8254,782600.0
2009-02-25 12:00:00,42.18,42.31,42.17,42.28,204300.0,24.8195,24.896,24.8136,24.8783,204300.0
2009-02-25 12:05:00,42.28,42.33,42.22,42.32,298900.0,24.8783,24.9077,24.843,24.9019,298900.0
2009-02-25 12:10:00,42.32,42.33,42.18,42.25,228900.0,24.9019,24.9077,24.8195,24.8607,228900.0
2009-02-25 12:15:00,42.24,42.27,42.18,42.23,254500.0,24.8548,24.8724,24.8195,24.8489,254500.0
2009-02-25 12:20:00,42.23,42.31,42.2,42.24,372600.0,24.8489,24.896,24.8312,24.8548,372600.0
2009-02-25 12:25:00,42.24,42.24,42.04,42.11,207500.0,24.8548,24.8548,24.7371,24.7783,207500.0
2009-02-25 12:30:00,42.11,42.15,42.06,42.11,275100.0,24.7783,24.8018,24.7489,24.7783,275100.0
2009-02-25 12:35:00,42.1,42.16,42.02,42.14,275000.0,24.7724,24.8077,24.7253,24.7959,275000.0
2009-02-25 12:40:00,42.14,42.16,41.88,41.88,459200.0,24.7959,24.8077,24.643,24.643,459200.0
2009-02-25 12:45:00,41.88,41.91,41.76,41.88,384300.0,24.643,24.6606,24.5723,24.643,384300.0
2009-02-25 12:50:00,41.88,41.98,41.86,41.88,330600.0,24.643,24.7018,24.6312,24.643,330600.0
2009-02-25 12:55:00,41.88,42.08,41.83,42.01,293700.0,24.643,24.7606,24.6135,24.7194,293700.0
2009-02-25 13:00:00,42.0,42.27,41.97,42.17,352800.0,24.7136,24.8724,24.6959,24.8136,352800.0
2009-02-25 13:05:00,42.18,42.35,42.17,42.27,537600.0,24.8195,24.9195,24.8136,24.8724,537600.0
2009-02-25 13:10:00,42.28,42.3,42.12,42.22,400900.0,24.8783,24.8901,24.7842,24.843,400900.0
2009-02-25 13:15:00,42.21,42.29,42.16,42.25,134300.0,24.8371,24.8842,24.8077,24.8607,134300.0
2009-02-25 13:20:00,42.25,42.27,42.07,42.16,306700.0,24.8607,24.8724,24.7548,24.8077,306700.0
2009-02-25 13:25:00,42.17,42.31,42.17,42.24,170700.0,24.8136,24.896,24.8136,24.8548,170700.0
2009-02-25 13:30:00,42.23,42.54,42.22,42.52,418100.0,24.8489,25.0313,24.843,25.0195,418100.0
2009-02-25 13:35:00,42.52,42.66,42.52,42.62,319200.0,25.0195,25.1019,25.0195,25.0784,319200.0
2009-02-25 13:40:00,42.63,42.79,42.63,42.68,352600.0,25.0843,25.1784,25.0843,25.1137,352600.0
2009-02-25 13:45:00,42.67,42.98,42.64,42.98,356700.0,25.1078,25.2902,25.0902,25.2902,356700.0
2009-02-25 13:50:00,42.98,43.07,42.83,43.02,393500.0,25.2902,25.3432,25.2019,25.3137,393500.0
2009-02-25 13:55:00,43.02,43.11,42.94,43.0,409900.0,25.3137,25.3667,25.2667,25.302,409900.0
2009-02-25 14:00:00,42.99,43.07,42.74,42.75,1070400.0,25.2961,25.3432,25.149,25.1549,1070400.0
2009-02-25 14:05:00,42.76,42.81,42.47,42.58,942400.0,25.1608,25.1902,24.9901,25.0548,942400.0
2009-02-25 14:10:00,42.58,42.65,42.35,42.53,700700.0,25.0548,25.096,24.9195,25.0254,700700.0
2009-02-25 14:15:00,42.53,42.71,42.4,42.46,858300.0,25.0254,25.1313,24.9489,24.9842,858300.0
2009-02-25 14:20:00,42.46,42.61,42.33,42.58,1070300.0,24.9842,25.0725,24.9077,25.0548,1070300.0
2009-02-25 14:25:00,42.56,42.74,42.48,42.65,803500.0,25.0431,25.149,24.996,25.096,803500.0
2009-02-25 14:30:00,42.65,42.7,42.49,42.57,717900.0,25.096,25.1255,25.0019,25.049,717900.0
2009-02-25 14:35:00,42.57,42.6,42.43,42.51,429800.0,25.049,25.0666,24.9666,25.0137,429800.0
2009-02-25 14:40:00,42.51,42.81,42.5,42.76,752600.0,25.0137,25.1902,25.0078,25.1608,752600.0
2009-02-25 14:45:00,42.76,42.85,42.63,42.66,538500.0,25.1608,25.2137,25.0843,25.1019,538500.0
2009-02-25 14:50:00,42.65,42.82,42.65,42.76,720500.0,25.096,25.1961,25.096,25.1608,720500.0
2009-02-25 14:55:00,42.75,42.78,42.58,42.65,297200.0,25.1549,25.1725,25.0548,25.096,297200.0
2009-02-25 15:00:00,42.63,42.78,42.59,42.77,403300.0,25.0843,25.1725,25.0607,25.1666,403300.0
2009-02-25 15:05:00,42.77,42.91,42.67,42.81,568300.0,25.1666,25.249,25.1078,25.1902,568300.0
2009-02-25 15:10:00,42.8,42.83,42.58,42.77,765200.0,25.1843,25.2019,25.0548,25.1666,765200.0
2009-02-25 15:15:00,42.77,43.02,42.77,42.92,889100.0,25.1666,25.3137,25.1666,25.2549,889100.0
2009-02-25 15:20:00,42.91,42.99,42.86,42.91,461400.0,25.249,25.2961,25.2196,25.249,461400.0
2009-02-25 15:25:00,42.9,43.0,42.81,42.83,374600.0,25.2431,25.302,25.1902,25.2019,374600.0
2009-02-25 15:30:00,42.82,42.82,42.66,42.74,513000.0,25.1961,25.1961,25.1019,25.149,513000.0
2009-02-25 15:35:00,42.74,42.87,42.63,42.63,524500.0,25.149,25.2255,25.0843,25.0843,524500.0
2009-02-25 15:40:00,42.64,42.73,42.53,42.53,833900.0,25.0902,25.1431,25.0254,25.0254,833900.0
2009-02-25 15:45:00,42.53,42.65,42.37,42.4,1129300.0,25.0254,25.096,24.9313,24.9489,1129300.0
2009-02-25 15:50:00,42.39,42.45,42.23,42.23,834000.0,24.943,24.9784,24.8489,24.8489,834000.0
2009-02-25 15:55:00,42.23,42.23,42.0,42.07,1140000.0,24.8489,24.8489,24.7136,24.7548,1140000.0
2009-02-26 09:30:00,42.82,43.05,42.77,43.02,477000.0,25.1961,25.3314,25.1666,25.3137,477000.0
2009-02-26 09:35:00,43.01,43.02,42.77,42.8,411400.0,25.3079,25.3137,25.1666,25.1843,411400.0
2009-02-26 09:40:00,42.8,43.07,42.78,43.04,724300.0,25.1843,25.3432,25.1725,25.3255,724300.0
2009-02-26 09:45:00,43.04,43.05,42.64,42.64,720600.0,25.3255,25.3314,25.0902,25.0902,720600.0
2009-02-26 09:50:00,42.65,42.97,42.62,42.92,541300.0,25.096,25.2843,25.0784,25.2549,541300.0
2009-02-26 09:55:00,42.91,43.13,42.85,43.13,392200.0,25.249,25.3785,25.2137,25.3785,392200.0
2009-02-26 10:00:00,43.12,43.27,42.99,43.25,623700.0,25.3726,25.4609,25.2961,25.4491,623700.0
2009-02-26 10:05:00,43.26,43.41,43.18,43.27,447200.0,25.455,25.5432,25.4079,25.4609,447200.0
2009-02-26 10:10:00,43.27,43.29,42.97,43.07,496300.0,25.4609,25.4726,25.2843,25.3432,496300.0
2009-02-26 10:15:00,43.08,43.32,43.02,43.31,333600.0,25.3491,25.4903,25.3137,25.4844,333600.0
2009-02-26 10:20:00,43.32,43.56,43.31,43.51,434400.0,25.4903,25.6315,25.4844,25.6021,434400.0
2009-02-26 10:25:00,43.52,43.55,43.4,43.47,303600.0,25.608,25.6256,25.5373,25.5785,303600.0
2009-02-26 10:30:00,43.48,43.54,43.29,43.51,420000.0,25.5844,25.6197,25.4726,25.6021,420000.0
2009-02-26 10:35:00,43.51,43.66,43.49,43.61,485600.0,25.6021,25.6903,25.5903,25.6609,485600.0
2009-02-26 10:40:00,43.61,43.72,43.58,43.58,416900.0,25.6609,25.7256,25.6433,25.6433,416900.0
2009-02-26 10:45:00,43.59,43.74,43.59,43.69,315000.0,25.6491,25.7374,25.6491,25.708,315000.0
2009-02-26 10:50:00,43.7,43.74,43.54,43.57,334900.0,25.7139,25.7374,25.6197,25.6374,334900.0
2009-02-26 10:55:00,43.57,43.67,43.53,43.61,528200.0,25.6374,25.6962,25.6138,25.6609,528200.0
2009-02-26 11:00:00,43.6,43.63,43.39,43.46,354500.0,25.655,25.6727,25.5315,25.5727,354500.0
2009-02-26 11:05:00,43.45,43.47,43.33,43.36,351900.0,25.5668,25.5785,25.4962,25.5138,351900.0
2009-02-26 11:10:00,43.37,43.46,43.3,43.42,306200.0,25.5197,25.5727,25.4785,25.5491,306200.0
2009-02-26 11:15:00,43.42,43.43,43.33,43.42,255400.0,25.5491,25.555,25.4962,25.5491,255400.0
2009-02-26 11:20:00,43.42,43.56,43.38,43.42,324900.0,25.5491,25.6315,25.5256,25.5491,324900.0
2009-02-26 11:25:00,43.42,43.43,43.21,43.22,405100.0,25.5491,25.555,25.4255,25.4314,405100.0
2009-02-26 11:30:00,43.21,43.25,43.12,43.15,362400.0,25.4255,25.4491,25.3726,25.3902,362400.0
2009-02-26 11:35:00,43.15,43.25,43.14,43.16,154600.0,25.3902,25.4491,25.3844,25.3961,154600.0
2009-02-26 11:40:00,43.17,43.19,42.93,42.97,287600.0,25.402,25.4138,25.2608,25.2843,287600.0
2009-02-26 11:45:00,42.98,43.03,42.93,43.03,144000.0,25.2902,25.3196,25.2608,25.3196,144000.0
2009-02-26 11:50:00,43.03,43.12,43.03,43.07,231700.0,25.3196,25.3726,25.3196,25.3432,231700.0
2009-02-26 11:55:00,43.07,43.17,43.01,43.12,188300.0,25.3432,25.402,25.3079,25.3726,188300.0
2009-02-26 12:00:00,43.13,43.21,43.13,43.16,185900.0,25.3785,25.4255,25.3785,25.3961,185900.0
2009-02-26 12:05:00,43.15,43.3,43.15,43.29,261900.0,25.3902,25.4785,25.3902,25.4726,261900.0
2009-02-26 12:10:00,43.29,43.3,43.22,43.25,126600.0,25.4726,25.4785,25.4314,25.4491,126600.0
2009-02-26 12:15:00,43.25,43.27,43.08,43.1,202900.0,25.4491,25.4609,25.3491,25.3608,202900.0
2009-02-26 12:20:00,43.11,43.11,42.85,42.85,245400.0,25.3667,25.3667,25.2137,25.2137,245400.0
2009-02-26 12:25:00,42.85,42.87,42.65,42.76,543600.0,25.2137,25.2255,25.096,25.1608,543600.0
2009-02-26 12:30:00,42.76,42.91,42.69,42.88,253000.0,25.1608,25.249,25.1196,25.2314,253000.0
2009-02-26 12:35:00,42.89,42.97,42.87,42.9,173300.0,25.2373,25.2843,25.2255,25.2431,173300.0
2009-02-26 12:40:00,42.9,42.94,42.85,42.86,211300.0,25.2431,25.2667,25.2137,25.2196,211300.0
2009-02-26 12:45:00,42.86,43.21,42.86,43.16,425500.0,25.2196,25.4255,25.2196,25.3961,425500.0
2009-02-26 12:50:00,43.16,43.21,43.09,43.21,328300.0,25.3961,25.4255,25.3549,25.4255,328300.0
2009-02-26 12:55:00,43.21,43.25,43.01,43.13,289500.0,25.4255,25.4491,25.3079,25.3785,289500.0
2009-02-26 13:00:00,43.14,43.2,43.06,43.1,166500.0,25.3844,25.4197,25.3373,25.3608,166500.0
2009-02-26 13:05:00,43.1,43.11,42.92,42.93,156600.0,25.3608,25.3667,25.2549,25.2608,156600.0
2009-02-26 13:10:00,42.92,42.93,42.76,42.92,426500.0,25.2549,25.2608,25.1608,25.2549,426500.0
2009-02-26 13:15:00,42.92,42.92,42.82,42.82,125900.0,25.2549,25.2549,25.1961,25.1961,125900.0
2009-02-26 13:20:00,42.82,43.0,42.82,42.85,196700.0,25.1961,25.302,25.1961,25.2137,196700.0
2009-02-26 13:25:00,42.84,43.12,42.83,43.04,309000.0,25.2078,25.3726,25.2019,25.3255,309000.0
2009-02-26 13:30:00,43.05,43.16,42.99,43.13,269800.0,25.3314,25.3961,25.2961,25.3785,269800.0
2009-02-26 13:35:00,43.13,43.18,42.96,43.03,177700.0,25.3785,25.4079,25.2784,25.3196,177700.0
2009-02-26 13:40:00,43.02,43.35,43.02,43.23,257800.0,25.3137,25.5079,25.3137,25.4373,257800.0
2009-02-26 13:45:00,43.23,43.34,43.21,43.29,194800.0,25.4373,25.502,25.4255,25.4726,194800.0
2009-02-26 13:50:00,43.29,43.37,43.28,43.29,147800.0,25.4726,25.5197,25.4667,25.4726,147800.0
2009-02-26 13:55:00,43.29,43.32,43.17,43.26,257200.0,25.4726,25.4903,25.402,25.455,257200.0
2009-02-26 14:00:00,43.24,43.27,43.1,43.16,213500.0,25.4432,25.4609,25.3608,25.3961,213500.0
2009-02-26 14:05:00,43.15,43.18,42.98,43.06,377400.0,25.3902,25.4079,25.2902,25.3373,377400.0
2009-02-26 14:10:00,43.06,43.26,43.06,43.24,366900.0,25.3373,25.455,25.3373,25.4432,366900.0
2009-02-26 14:15:00,43.23,43.27,43.19,43.24,145000.0,25.4373,25.4609,25.4138,25.4432,145000.0
2009-02-26 14:20:00,43.23,43.35,43.23,43.29,307200.0,25.4373,25.5079,25.4373,25.4726,307200.0
2009-02-26 14:25:00,43.28,43.33,43.2,43.29,144800.0,25.4667,25.4962,25.4197,25.4726,144800.0
2009-02-26 14:30:00,43.28,43.29,43.0,43.07,357300.0,25.4667,25.4726,25.302,25.3432,357300.0
2009-02-26 14:35:00,43.07,43.18,43.04,43.05,278000.0,25.3432,25.4079,25.3255,25.3314,278000.0
2009-02-26 14:40:00,43.05,43.05,42.82,42.94,385700.0,25.3314,25.3314,25.1961,25.2667,385700.0
2009-02-26 14:45:00,42.93,42.97,42.88,42.92,254300.0,25.2608,25.2843,25.2314,25.2549,254300.0
2009-02-26 14:50:00,42.92,42.98,42.66,42.68,342900.0,25.2549,25.2902,25.1019,25.1137,342900.0
2009-02-26 14:55:00,42.68,42.73,42.47,42.62,535700.0,25.1137,25.1431,24.9901,25.0784,535700.0
2009-02-26 15:00:00,42.61,42.61,42.39,42.49,749800.0,25.0725,25.0725,24.943,25.0019,749800.0
2009-02-26 15:05:00,42.48,42.51,42.34,42.39,373700.0,24.996,25.0137,24.9136,24.943,373700.0
2009-02-26 15:10:00,42.42,42.48,42.26,42.27,831500.0,24.9607,24.996,24.8666,24.8724,831500.0
2009-02-26 15:15:00,42.27,42.37,42.18,42.23,1165500.0,24.8724,24.9313,24.8195,24.8489,1165500.0
2009-02-26 15:20:00,42.24,42.32,42.12,42.31,1312800.0,24.8548,24.9019,24.7842,24.896,1312800.0
2009-02-26 15:25:00,42.31,42.33,42.18,42.18,535600.0,24.896,24.9077,24.8195,24.8195,535600.0
2009-02-26 15:30:00,42.18,42.25,42.1,42.2,1053400.0,24.8195,24.8607,24.7724,24.8312,1053400.0
2009-02-26 15:35:00,42.2,42.36,42.2,42.3,617100.0,24.8312,24.9254,24.8312,24.8901,617100.0
2009-02-26 15:40:00,42.31,42.49,42.29,42.39,702400.0,24.896,25.0019,24.8842,24.943,702400.0
2009-02-26 15:45:00,42.38,42.54,42.33,42.51,644300.0,24.9372,25.0313,24.9077,25.0137,644300.0
2009-02-26 15:50:00,42.51,42.51,42.29,42.35,738000.0,25.0137,25.0137,24.8842,24.9195,738000.0
2009-02-26 15:55:00,42.35,42.36,42.12,42.15,739900.0,24.9195,24.9254,24.7842,24.8018,739900.0
2009-02-27 09:30:00,41.23,41.33,40.92,40.94,804700.0,24.2605,24.3193,24.0781,24.0898,804700.0
2009-02-27 09:35:00,40.94,41.02,40.8,40.84,843700.0,24.0898,24.1369,24.0075,24.031,843700.0
2009-02-27 09:40:00,40.84,41.05,40.74,41.0,783900.0,24.031,24.1546,23.9722,24.1251,783900.0
2009-02-27 09:45:00,41.0,41.08,40.8,40.85,728800.0,24.1251,24.1722,24.0075,24.0369,728800.0
2009-02-27 09:50:00,40.85,40.87,40.68,40.87,517700.0,24.0369,24.0487,23.9369,24.0487,517700.0
2009-02-27 09:55:00,40.87,41.07,40.8,40.94,845900.0,24.0487,24.1663,24.0075,24.0898,845900.0
2009-02-27 10:00:00,40.95,41.24,40.94,41.23,626100.0,24.0957,24.2664,24.0898,24.2605,626100.0
2009-02-27 10:05:00,41.24,41.35,40.99,41.02,719000.0,24.2664,24.3311,24.1193,24.1369,719000.0
2009-02-27 10:10:00,41.02,41.14,40.98,41.1,368800.0,24.1369,24.2075,24.1134,24.184,368800.0
2009-02-27 10:15:00,41.1,41.22,40.95,41.22,422100.0,24.184,24.2546,24.0957,24.2546,422100.0
2009-02-27 10:20:00,41.23,41.66,41.22,41.63,1027900.0,24.2605,24.5135,24.2546,24.4958,1027900.0
2009-02-27 10:25:00,41.64,41.78,41.54,41.57,650300.0,24.5017,24.5841,24.4429,24.4605,650300.0
2009-02-27 10:30:00,41.56,41.75,41.54,41.63,318500.0,24.4547,24.5665,24.4429,24.4958,318500.0
2009-02-27 10:35:00,41.62,41.62,41.35,41.58,395000.0,24.49,24.49,24.3311,24.4664,395000.0
2009-02-27 10:40:00,41.58,41.78,41.49,41.64,311800.0,24.4664,24.5841,24.4135,24.5017,311800.0
2009-02-27 10:45:00,41.64,41.87,41.48,41.72,513400.0,24.5017,24.6371,24.4076,24.5488,513400.0
2009-02-27 10:50:00,41.72,41.92,41.71,41.81,415400.0,24.5488,24.6665,24.5429,24.6018,415400.0
2009-02-27 10:55:00,41.81,41.81,41.57,41.62,356000.0,24.6018,24.6018,24.4605,24.49,356000.0
2009-02-27 11:00:00,41.62,41.64,41.46,41.48,470500.0,24.49,24.5017,24.3958,24.4076,470500.0
2009-02-27 11:05:00,41.47,41.58,41.36,41.57,266000.0,24.4017,24.4664,24.337,24.4605,266000.0
2009-02-27 11:10:00,41.58,41.64,41.28,41.28,342400.0,24.4664,24.5017,24.2899,24.2899,342400.0
2009-02-27 11:15:00,41.29,41.38,41.27,41.36,161300.0,24.2958,24.3487,24.284,24.337,161300.0
2009-02-27 11:20:00,41.36,41.49,41.32,41.37,149000.0,24.337,24.4135,24.3134,24.3429,149000.0
2009-02-27 11:25:00,41.38,41.49,41.27,41.44,441800.0,24.3487,24.4135,24.284,24.384,441800.0
2009-02-27 11:30:00,41.44,41.53,41.39,41.43,259200.0,24.384,24.437,24.3546,24.3782,259200.0
2009-02-27 11:35:00,41.43,41.47,41.33,41.42,117500.0,24.3782,24.4017,24.3193,24.3723,117500.0
2009-02-27 11:40:00,41.42,41.8,41.41,41.78,330800.0,24.3723,24.5959,24.3664,24.5841,330800.0
2009-02-27 11:45:00,41.78,41.82,41.72,41.79,485000.0,24.5841,24.6076,24.5488,24.59,485000.0
2009-02-27 11:50:00,41.79,41.88,41.55,41.66,496500.0,24.59,24.643,24.4488,24.5135,496500.0
2009-02-27 11:55:00,41.65,41.8,41.55,41.75,340300.0,24.5076,24.5959,24.4488,24.5665,340300.0
2009-02-27 12:00:00,41.76,41.93,41.75,41.83,220500.0,24.5723,24.6724,24.5665,24.6135,220500.0
2009-02-27 12:05:00,41.82,41.96,41.8,41.9,326500.0,24.6076,24.69,24.5959,24.6547,326500.0
2009-02-27 12:10:00,41.9,42.02,41.8,41.91,338500.0,24.6547,24.7253,24.5959,24.6606,338500.0
2009-02-27 12:15:00,41.92,42.14,41.92,41.99,313100.0,24.6665,24.7959,24.6665,24.7077,313100.0
2009-02-27 12:20:00,41.99,42.14,41.97,42.14,165600.0,24.7077,24.7959,24.6959,24.7959,165600.0
2009-02-27 12:25:00,42.15,42.21,42.1,42.17,148900.0,24.8018,24.8371,24.7724,24.8136,148900.0
2009-02-27 12:30:00,42.17,42.31,42.15,42.23,401400.0,24.8136,24.896,24.8018,24.8489,401400.0
2009-02-27 12:35:00,42.24,42.25,42.09,42.12,498000.0,24.8548,24.8607,24.7665,24.7842,498000.0
2009-02-27 12:40:00,42.12,42.16,42.0,42.1,474300.0,24.7842,24.8077,24.7136,24.7724,474300.0
2009-02-27 12:45:00,42.11,42.15,42.08,42.15,334500.0,24.7783,24.8018,24.7606,24.8018,334500.0
2009-02-27 12:50:00,42.15,42.28,42.15,42.23,249700.0,24.8018,24.8783,24.8018,24.8489,249700.0
2009-02-27 12:55:00,42.24,42.35,42.17,42.34,333700.0,24.8548,24.9195,24.8136,24.9136,333700.0
2009-02-27 13:00:00,42.34,42.49,42.34,42.41,408700.0,24.9136,25.0019,24.9136,24.9548,408700.0
2009-02-27 13:05:00,42.4,42.49,42.36,42.43,457300.0,24.9489,25.0019,24.9254,24.9666,457300.0
2009-02-27 13:10:00,42.44,42.47,42.29,42.3,413000.0,24.9725,24.9901,24.8842,24.8901,413000.0
2009-02-27 13:15:00,42.3,42.32,42.1,42.24,798000.0,24.8901,24.9019,24.7724,24.8548,798000.0
2009-02-27 13:20:00,42.25,42.37,42.18,42.23,268200.0,24.8607,24.9313,24.8195,24.8489,268200.0
2009-02-27 13:25:00,42.24,42.31,42.22,42.26,224200.0,24.8548,24.896,24.843,24.8666,224200.0
2009-02-27 13:30:00,42.27,42.46,42.06,42.29,683800.0,24.8724,24.9842,24.7489,24.8842,683800.0
2009-02-27 13:35:00,42.29,42.32,41.91,41.94,807000.0,24.8842,24.9019,24.6606,24.6783,807000.0
2009-02-27 13:40:00,41.94,42.06,41.89,41.99,510300.0,24.6783,24.7489,24.6488,24.7077,510300.0
2009-02-27 13:45:00,41.99,42.22,41.9,42.19,469600.0,24.7077,24.843,24.6547,24.8254,469600.0
2009-02-27 13:50:00,42.2,42.28,42.12,42.14,541900.0,24.8312,24.8783,24.7842,24.7959,541900.0
2009-02-27 13:55:00,42.14,42.36,42.1,42.32,610900.0,24.7959,24.9254,24.7724,24.9019,610900.0
2009-02-27 14:00:00,42.32,42.55,42.23,42.53,442900.0,24.9019,25.0372,24.8489,25.0254,442900.0
2009-02-27 14:05:00,42.52,42.52,42.34,42.38,443500.0,25.0195,25.0195,24.9136,24.9372,443500.0
2009-02-27 14:10:00,42.38,42.41,42.25,42.41,400000.0,24.9372,24.9548,24.8607,24.9548,400000.0
2009-02-27 14:15:00,42.42,42.49,42.27,42.36,531700.0,24.9607,25.0019,24.8724,24.9254,531700.0
2009-02-27 14:20:00,42.35,42.41,42.13,42.14,352400.0,24.9195,24.9548,24.7901,24.7959,352400.0
2009-02-27 14:25:00,42.15,42.33,42.05,42.11,348900.0,24.8018,24.9077,24.743,24.7783,348900.0
2009-02-27 14:30:00,42.12,42.13,41.95,42.0,354700.0,24.7842,24.7901,24.6841,24.7136,354700.0
2009-02-27 14:35:00,42.0,42.06,41.85,41.87,484900.0,24.7136,24.7489,24.6253,24.6371,484900.0
2009-02-27 14:40:00,41.87,42.09,41.83,41.92,610100.0,24.6371,24.7665,24.6135,24.6665,610100.0
2009-02-27 14:45:00,41.91,42.16,41.89,42.11,613400.0,24.6606,24.8077,24.6488,24.7783,613400.0
2009-02-27 14:50:00,42.11,42.24,41.99,42.0,540200.0,24.7783,24.8548,24.7077,24.7136,540200.0
2009-02-27 14:55:00,42.01,42.13,41.94,42.0,364700.0,24.7194,24.7901,24.6783,24.7136,364700.0
2009-02-27 15:00:00,41.99,41.99,41.81,41.85,685500.0,24.7077,24.7077,24.6018,24.6253,685500.0
2009-02-27 15:05:00,41.85,41.85,41.54,41.56,511900.0,24.6253,24.6253,24.4429,24.4547,511900.0
2009-02-27 15:10:00,41.56,41.57,41.28,41.42,869400.0,24.4547,24.4605,24.2899,24.3723,869400.0
2009-02-27 15:15:00,41.41,41.42,41.18,41.27,664900.0,24.3664,24.3723,24.2311,24.284,664900.0
2009-02-27 15:20:00,41.27,41.43,41.19,41.41,776300.0,24.284,24.3782,24.2369,24.3664,776300.0
2009-02-27 15:25:00,41.43,41.53,41.24,41.25,917800.0,24.3782,24.437,24.2664,24.2722,917800.0
2009-02-27 15:30:00,41.25,41.5,41.2,41.44,932000.0,24.2722,24.4194,24.2428,24.384,932000.0
2009-02-27 15:35:00,41.43,41.47,41.14,41.25,1089300.0,24.3782,24.4017,24.2075,24.2722,1089300.0
2009-02-27 15:40:00,41.23,41.56,41.22,41.41,883800.0,24.2605,24.4547,24.2546,24.3664,883800.0
2009-02-27 15:45:00,41.41,41.7,41.33,41.58,1094100.0,24.3664,24.537,24.3193,24.4664,1094100.0
2009-02-27 15:50:00,41.58,41.67,41.39,41.39,1131700.0,24.4664,24.5194,24.3546,24.3546,1131700.0
2009-02-27 15:55:00,41.38,41.38,41.1,41.14,1358300.0,24.3487,24.3487,24.184,24.2075,1358300.0
2009-03-02 09:30:00,40.12,40.32,39.84,39.91,1023600.0,23.6073,23.725,23.4426,23.4838,1023600.0
2009-03-02 09:35:00,39.91,40.02,39.8,39.97,826500.0,23.4838,23.5485,23.419,23.5191,826500.0
2009-03-02 09:40:00,39.97,40.44,39.96,40.31,1010900.0,23.5191,23.7956,23.5132,23.7191,1010900.0
2009-03-02 09:45:00,40.31,40.31,40.11,40.2,655500.0,23.7191,23.7191,23.6015,23.6544,655500.0
2009-03-02 09:50:00,40.2,40.26,40.09,40.1,715000.0,23.6544,23.6897,23.5897,23.5956,715000.0
2009-03-02 09:55:00,40.1,40.11,39.89,39.91,598800.0,23.5956,23.6015,23.472,23.4838,598800.0
2009-03-02 10:00:00,39.91,40.16,39.9,39.9,1290600.0,23.4838,23.6309,23.4779,23.4779,1290600.0
2009-03-02 10:05:00,39.91,39.93,39.73,39.76,957700.0,23.4838,23.4955,23.3779,23.3955,957700.0
2009-03-02 10:10:00,39.76,39.79,39.49,39.51,1303800.0,23.3955,23.4132,23.2366,23.2484,1303800.0
2009-03-02 10:15:00,39.5,39.66,39.48,39.54,1064100.0,23.2425,23.3367,23.2307,23.2661,1064100.0
2009-03-02 10:20:00,39.54,39.78,39.45,39.77,1084400.0,23.2661,23.4073,23.2131,23.4014,1084400.0
2009-03-02 10:25:00,39.76,39.76,39.49,39.57,648900.0,23.3955,23.3955,23.2366,23.2837,648900.0
2009-03-02 10:30:00,39.57,39.65,39.46,39.47,662900.0,23.2837,23.3308,23.219,23.2249,662900.0
2009-03-02 10:35:00,39.47,39.52,39.4,39.4,380100.0,23.2249,23.2543,23.1837,23.1837,380100.0
2009-03-02 10:40:00,39.4,39.45,39.28,39.45,620200.0,23.1837,23.2131,23.1131,23.2131,620200.0
2009-03-02 10:45:00,39.45,39.46,39.31,39.31,435800.0,23.2131,23.219,23.1307,23.1307,435800.0
2009-03-02 10:50:00,39.31,39.32,39.2,39.2,541600.0,23.1307,23.1366,23.066,23.066,541600.0
2009-03-02 10:55:00,39.2,39.23,39.12,39.16,933100.0,23.066,23.0836,23.0189,23.0425,933100.0
2009-03-02 11:00:00,39.17,39.27,39.15,39.15,814000.0,23.0483,23.1072,23.0366,23.0366,814000.0
2009-03-02 11:05:00,39.15,39.16,38.94,39.0,1144200.0,23.0366,23.0425,22.913,22.9483,1144200.0
2009-03-02 11:10:00,39.0,39.01,38.93,39.0,541900.0,22.9483,22.9542,22.9071,22.9483,541900.0
2009-03-02 11:15:00,39.01,39.05,38.96,39.04,572900.0,22.9542,22.9777,22.9248,22.9718,572900.0
2009-03-02 11:20:00,39.04,39.16,38.98,39.0,747400.0,22.9718,23.0425,22.9365,22.9483,747400.0
2009-03-02 11:25:00,39.01,39.02,38.85,38.86,427700.0,22.9542,22.9601,22.86,22.8659,427700.0
2009-03-02 11:30:00,38.87,38.88,38.77,38.8,909700.0,22.8718,22.8777,22.813,22.8306,909700.0
2009-03-02 11:35:00,38.8,38.83,38.68,38.78,467100.0,22.8306,22.8483,22.76,22.8189,467100.0
2009-03-02 11:40:00,38.78,38.84,38.76,38.8,367600.0,22.8189,22.8542,22.8071,22.8306,367600.0
2009-03-02 11:45:00,38.79,38.83,38.75,38.79,222100.0,22.8247,22.8483,22.8012,22.8247,222100.0
2009-03-02 11:50:00,38.8,38.85,38.49,38.52,635200.0,22.8306,22.86,22.6482,22.6659,635200.0
2009-03-02 11:55:00,38.51,38.63,38.51,38.63,407800.0,22.66,22.7306,22.66,22.7306,407800.0
2009-03-02 12:00:00,38.63,38.7,38.54,38.61,544500.0,22.7306,22.7718,22.6776,22.7188,544500.0
2009-03-02 12:05:00,38.61,38.77,38.58,38.73,510100.0,22.7188,22.813,22.7012,22.7894,510100.0
2009-03-02 12:10:00,38.73,38.77,38.59,38.65,395600.0,22.7894,22.813,22.7071,22.7424,395600.0
2009-03-02 12:15:00,38.66,38.73,38.48,38.51,518000.0,22.7482,22.7894,22.6423,22.66,518000.0
2009-03-02 12:20:00,38.5,38.74,38.5,38.73,346100.0,22.6541,22.7953,22.6541,22.7894,346100.0
2009-03-02 12:25:00,38.73,38.85,38.73,38.78,499900.0,22.7894,22.86,22.7894,22.8189,499900.0
2009-03-02 12:30:00,38.77,38.89,38.73,38.86,300300.0,22.813,22.8836,22.7894,22.8659,300300.0
2009-03-02 12:35:00,38.84,38.85,38.76,38.82,227500.0,22.8542,22.86,22.8071,22.8424,227500.0
2009-03-02 12:40:00,38.82,38.82,38.69,38.7,414100.0,22.8424,22.8424,22.7659,22.7718,414100.0
2009-03-02 12:45:00,38.71,38.75,38.59,38.67,320900.0,22.7777,22.8012,22.7071,22.7541,320900.0
2009-03-02 12:50:00,38.66,38.7,38.56,38.65,317100.0,22.7482,22.7718,22.6894,22.7424,317100.0
2009-03-02 12:55:00,38.65,38.66,38.45,38.51,305100.0,22.7424,22.7482,22.6247,22.66,305100.0
2009-03-02 13:00:00,38.51,38.63,38.48,38.53,441400.0,22.66,22.7306,22.6423,22.6718,441400.0
2009-03-02 13:05:00,38.53,38.53,38.42,38.5,251700.0,22.6718,22.6718,22.607,22.6541,251700.0
2009-03-02 13:10:00,38.5,38.51,38.36,38.4,322300.0,22.6541,22.66,22.5717,22.5953,322300.0
2009-03-02 13:15:00,38.4,38.45,38.28,38.3,429100.0,22.5953,22.6247,22.5246,22.5364,429100.0
2009-03-02 13:20:00,38.3,38.33,38.19,38.19,324300.0,22.5364,22.5541,22.4717,22.4717,324300.0
2009-03-02 13:25:00,38.19,38.33,38.17,38.3,255900.0,22.4717,22.5541,22.4599,22.5364,255900.0
2009-03-02 13:30:00,38.3,38.33,38.25,38.25,367200.0,22.5364,22.5541,22.507,22.507,367200.0
2009-03-02 13:35:00,38.25,38.28,38.19,38.24,327100.0,22.507,22.5246,22.4717,22.5011,327100.0
2009-03-02 13:40:00,38.23,38.33,38.22,38.28,370600.0,22.4952,22.5541,22.4893,22.5246,370600.0
2009-03-02 13:45:00,38.27,38.45,38.23,38.45,251600.0,22.5188,22.6247,22.4952,22.6247,251600.0
2009-03-02 13:50:00,38.45,38.62,38.38,38.61,221300.0,22.6247,22.7247,22.5835,22.7188,221300.0
2009-03-02 13:55:00,38.62,38.77,38.6,38.77,347500.0,22.7247,22.813,22.7129,22.813,347500.0
2009-03-02 14:00:00,38.76,38.77,38.66,38.74,310000.0,22.8071,22.813,22.7482,22.7953,310000.0
2009-03-02 14:05:00,38.73,38.8,38.59,38.65,374300.0,22.7894,22.8306,22.7071,22.7424,374300.0
2009-03-02 14:10:00,38.65,38.76,38.65,38.73,227500.0,22.7424,22.8071,22.7424,22.7894,227500.0
2009-03-02 14:15:00,38.72,38.94,38.71,38.75,375300.0,22.7836,22.913,22.7777,22.8012,375300.0
2009-03-02 14:20:00,38.75,38.78,38.68,38.75,311000.0,22.8012,22.8189,22.76,22.8012,311000.0
2009-03-02 14:25:00,38.75,38.78,38.53,38.65,526700.0,22.8012,22.8189,22.6718,22.7424,526700.0
2009-03-02 14:30:00,38.64,38.93,38.53,38.89,429000.0,22.7365,22.9071,22.6718,22.8836,429000.0
2009-03-02 14:35:00,38.9,39.0,38.86,38.87,487800.0,22.8895,22.9483,22.8659,22.8718,487800.0
2009-03-02 14:40:00,38.88,39.01,38.81,38.87,304300.0,22.8777,22.9542,22.8365,22.8718,304300.0
2009-03-02 14:45:00,38.86,38.87,38.67,38.68,418300.0,22.8659,22.8718,22.7541,22.76,418300.0
2009-03-02 14:50:00,38.68,38.82,38.6,38.63,211600.0,22.76,22.8424,22.7129,22.7306,211600.0
2009-03-02 14:55:00,38.63,38.68,38.52,38.52,256300.0,22.7306,22.76,22.6659,22.6659,256300.0
2009-03-02 15:00:00,38.52,38.56,38.35,38.41,497100.0,22.6659,22.6894,22.5658,22.6011,497100.0
2009-03-02 15:05:00,38.41,38.43,38.25,38.28,485800.0,22.6011,22.6129,22.507,22.5246,485800.0
2009-03-02 15:10:00,38.29,38.42,38.25,38.34,466600.0,22.5305,22.607,22.507,22.56,466600.0
2009-03-02 15:15:00,38.35,38.37,38.16,38.18,382600.0,22.5658,22.5776,22.454,22.4658,382600.0
2009-03-02 15:20:00,38.18,38.3,38.14,38.17,713600.0,22.4658,22.5364,22.4423,22.4599,713600.0
2009-03-02 15:25:00,38.17,38.42,38.12,38.4,716900.0,22.4599,22.607,22.4305,22.5953,716900.0
2009-03-02 15:30:00,38.4,38.58,38.39,38.51,567000.0,22.5953,22.7012,22.5894,22.66,567000.0
2009-03-02 15:35:00,38.51,38.52,38.16,38.21,729900.0,22.66,22.6659,22.454,22.4835,729900.0
2009-03-02 15:40:00,38.22,38.23,38.0,38.13,710200.0,22.4893,22.4952,22.3599,22.4364,710200.0
2009-03-02 15:45:00,38.13,38.25,38.05,38.07,1134400.0,22.4364,22.507,22.3893,22.4011,1134400.0
2009-03-02 15:50:00,38.07,38.19,38.02,38.1,1086300.0,22.4011,22.4717,22.3717,22.4187,1086300.0
2009-03-02 15:55:00,38.11,38.16,38.07,38.12,1472700.0,22.4246,22.454,22.4011,22.4305,1472700.0
2009-03-03 09:30:00,38.71,38.96,38.67,38.85,444900.0,22.7777,22.9248,22.7541,22.86,444900.0
2009-03-03 09:35:00,38.85,39.1,38.65,38.95,593900.0,22.86,23.0072,22.7424,22.9189,593900.0
2009-03-03 09:40:00,38.95,39.03,38.83,38.9,677600.0,22.9189,22.966,22.8483,22.8895,677600.0
2009-03-03 09:45:00,38.9,38.93,38.65,38.79,601600.0,22.8895,22.9071,22.7424,22.8247,601600.0
2009-03-03 09:50:00,38.79,38.88,38.72,38.88,480300.0,22.8247,22.8777,22.7836,22.8777,480300.0
2009-03-03 09:55:00,38.88,38.89,38.74,38.75,396400.0,22.8777,22.8836,22.7953,22.8012,396400.0
2009-03-03 10:00:00,38.74,38.87,38.49,38.81,1399900.0,22.7953,22.8718,22.6482,22.8365,1399900.0
2009-03-03 10:05:00,38.8,38.95,38.78,38.88,640000.0,22.8306,22.9189,22.8189,22.8777,640000.0
2009-03-03 10:10:00,38.88,38.89,38.59,38.6,781000.0,22.8777,22.8836,22.7071,22.7129,781000.0
2009-03-03 10:15:00,38.6,38.69,38.49,38.61,655700.0,22.7129,22.7659,22.6482,22.7188,655700.0
2009-03-03 10:20:00,38.61,38.79,38.52,38.7,553600.0,22.7188,22.8247,22.6659,22.7718,553600.0
2009-03-03 10:25:00,38.69,38.86,38.69,38.8,629700.0,22.7659,22.8659,22.7659,22.8306,629700.0
2009-03-03 10:30:00,38.8,38.82,38.66,38.77,506800.0,22.8306,22.8424,22.7482,22.813,506800.0
2009-03-03 10:35:00,38.76,38.88,38.66,38.85,589100.0,22.8071,22.8777,22.7482,22.86,589100.0
2009-03-03 10:40:00,38.85,38.99,38.84,38.88,698400.0,22.86,22.9424,22.8542,22.8777,698400.0
2009-03-03 10:45:00,38.88,38.99,38.84,38.84,529200.0,22.8777,22.9424,22.8542,22.8542,529200.0
2009-03-03 10:50:00,38.85,38.93,38.67,38.72,569800.0,22.86,22.9071,22.7541,22.7836,569800.0
2009-03-03 10:55:00,38.72,38.73,38.57,38.6,490800.0,22.7836,22.7894,22.6953,22.7129,490800.0
2009-03-03 11:00:00,38.6,38.69,38.45,38.45,392800.0,22.7129,22.7659,22.6247,22.6247,392800.0
2009-03-03 11:05:00,38.45,38.53,38.37,38.44,708500.0,22.6247,22.6718,22.5776,22.6188,708500.0
2009-03-03 11:10:00,38.43,38.43,38.02,38.11,1050900.0,22.6129,22.6129,22.3717,22.4246,1050900.0
2009-03-03 11:15:00,38.12,38.17,37.93,38.06,1067300.0,22.4305,22.4599,22.3187,22.3952,1067300.0
2009-03-03 11:20:00,38.06,38.31,38.03,38.29,434400.0,22.3952,22.5423,22.3775,22.5305,434400.0
2009-03-03 11:25:00,38.3,38.46,38.27,38.37,376200.0,22.5364,22.6306,22.5188,22.5776,376200.0
2009-03-03 11:30:00,38.37,38.42,38.25,38.27,246500.0,22.5776,22.607,22.507,22.5188,246500.0
2009-03-03 11:35:00,38.27,38.32,38.08,38.09,300100.0,22.5188,22.5482,22.407,22.4128,300100.0
2009-03-03 11:40:00,38.09,38.29,38.04,38.27,292700.0,22.4128,22.5305,22.3834,22.5188,292700.0
2009-03-03 11:45:00,38.26,38.26,38.06,38.12,743700.0,22.5129,22.5129,22.3952,22.4305,743700.0
2009-03-03 11:50:00,38.12,38.16,37.91,38.0,350700.0,22.4305,22.454,22.3069,22.3599,350700.0
2009-03-03 11:55:00,38.0,38.0,37.9,37.97,255300.0,22.3599,22.3599,22.301,22.3422,255300.0
2009-03-03 12:00:00,37.96,38.18,37.95,38.17,575600.0,22.3364,22.4658,22.3305,22.4599,575600.0
2009-03-03 12:05:00,38.17,38.22,38.11,38.15,675300.0,22.4599,22.4893,22.4246,22.4482,675300.0
2009-03-03 12:10:00,38.16,38.25,38.14,38.2,380600.0,22.454,22.507,22.4423,22.4776,380600.0
2009-03-03 12:15:00,38.2,38.45,38.15,38.4,574900.0,22.4776,22.6247,22.4482,22.5953,574900.0
2009-03-03 12:20:00,38.4,38.52,38.37,38.48,424000.0,22.5953,22.6659,22.5776,22.6423,424000.0
2009-03-03 12:25:00,38.48,38.75,38.47,38.69,234600.0,22.6423,22.8012,22.6364,22.7659,234600.0
2009-03-03 12:30:00,38.68,38.68,38.47,38.5,376000.0,22.76,22.76,22.6364,22.6541,376000.0
2009-03-03 12:35:00,38.5,38.61,38.45,38.46,251500.0,22.6541,22.7188,22.6247,22.6306,251500.0
2009-03-03 12:40:00,38.47,38.63,38.41,38.63,222800.0,22.6364,22.7306,22.6011,22.7306,222800.0
2009-03-03 12:45:00,38.62,38.78,38.6,38.7,445100.0,22.7247,22.8189,22.7129,22.7718,445100.0
2009-03-03 12:50:00,38.7,38.71,38.45,38.64,403700.0,22.7718,22.7777,22.6247,22.7365,403700.0
2009-03-03 12:55:00,38.65,38.69,38.47,38.51,314600.0,22.7424,22.7659,22.6364,22.66,314600.0
2009-03-03 13:00:00,38.52,38.53,38.36,38.53,318700.0,22.6659,22.6718,22.5717,22.6718,318700.0
2009-03-03 13:05:00,38.53,38.54,38.34,38.49,373000.0,22.6718,22.6776,22.56,22.6482,373000.0
2009-03-03 13:10:00,38.52,38.65,38.42,38.52,243100.0,22.6659,22.7424,22.607,22.6659,243100.0
2009-03-03 13:15:00,38.52,38.7,38.51,38.7,238900.0,22.6659,22.7718,22.66,22.7718,238900.0
2009-03-03 13:20:00,38.7,38.79,38.65,38.76,417200.0,22.7718,22.8247,22.7424,22.8071,417200.0
2009-03-03 13:25:00,38.76,38.79,38.56,38.56,253100.0,22.8071,22.8247,22.6894,22.6894,253100.0
2009-03-03 13:30:00,38.58,38.64,38.44,38.53,476900.0,22.7012,22.7365,22.6188,22.6718,476900.0
2009-03-03 13:35:00,38.52,38.52,38.3,38.34,276700.0,22.6659,22.6659,22.5364,22.56,276700.0
2009-03-03 13:40:00,38.35,38.53,38.33,38.5,398800.0,22.5658,22.6718,22.5541,22.6541,398800.0
2009-03-03 13:45:00,38.51,38.56,38.3,38.33,422000.0,22.66,22.6894,22.5364,22.5541,422000.0
2009-03-03 13:50:00,38.32,38.6,38.31,38.54,422400.0,22.5482,22.7129,22.5423,22.6776,422400.0
2009-03-03 13:55:00,38.54,38.78,38.54,38.68,520700.0,22.6776,22.8189,22.6776,22.76,520700.0
2009-03-03 14:00:00,38.68,39.0,38.65,38.95,757800.0,22.76,22.9483,22.7424,22.9189,757800.0
2009-03-03 14:05:00,38.95,38.99,38.84,38.89,336300.0,22.9189,22.9424,22.8542,22.8836,336300.0
2009-03-03 14:10:00,38.9,39.12,38.86,39.05,593300.0,22.8895,23.0189,22.8659,22.9777,593300.0
2009-03-03 14:15:00,39.05,39.08,38.9,38.93,287400.0,22.9777,22.9954,22.8895,22.9071,287400.0
2009-03-03 14:20:00,38.93,39.2,38.86,39.2,381600.0,22.9071,23.066,22.8659,23.066,381600.0
2009-03-03 14:25:00,39.19,39.26,39.14,39.18,587600.0,23.0601,23.1013,23.0307,23.0542,587600.0
2009-03-03 14:30:00,39.17,39.33,39.12,39.32,872000.0,23.0483,23.1425,23.0189,23.1366,872000.0
2009-03-03 14:35:00,39.31,39.44,39.31,39.41,609500.0,23.1307,23.2072,23.1307,23.1896,609500.0
2009-03-03 14:40:00,39.4,39.5,39.31,39.32,599200.0,23.1837,23.2425,23.1307,23.1366,599200.0
2009-03-03 14:45:00,39.32,39.38,39.15,39.26,616900.0,23.1366,23.1719,23.0366,23.1013,616900.0
2009-03-03 14:50:00,39.26,39.29,39.06,39.2,446400.0,23.1013,23.1189,22.9836,23.066,446400.0
2009-03-03 14:55:00,39.2,39.44,39.16,39.31,585800.0,23.066,23.2072,23.0425,23.1307,585800.0
2009-03-03 15:00:00,39.33,39.36,39.2,39.21,424000.0,23.1425,23.1601,23.066,23.0719,424000.0
2009-03-03 15:05:00,39.22,39.24,38.99,39.01,572600.0,23.0778,23.0895,22.9424,22.9542,572600.0
2009-03-03 15:10:00,39.01,39.12,38.84,38.87,1077100.0,22.9542,23.0189,22.8542,22.8718,1077100.0
2009-03-03 15:15:00,38.87,39.0,38.8,38.87,544100.0,22.8718,22.9483,22.8306,22.8718,544100.0
2009-03-03 15:20:00,38.88,38.94,38.5,38.53,1299400.0,22.8777,22.913,22.6541,22.6718,1299400.0
2009-03-03 15:25:00,38.53,38.6,38.45,38.47,648000.0,22.6718,22.7129,22.6247,22.6364,648000.0
2009-03-03 15:30:00,38.47,38.57,38.37,38.48,895300.0,22.6364,22.6953,22.5776,22.6423,895300.0
2009-03-03 15:35:00,38.48,38.51,38.23,38.23,594600.0,22.6423,22.66,22.4952,22.4952,594600.0
2009-03-03 15:40:00,38.22,38.34,38.16,38.24,742900.0,22.4893,22.56,22.454,22.5011,742900.0
2009-03-03 15:45:00,38.23,38.33,38.19,38.26,544300.0,22.4952,22.5541,22.4717,22.5129,544300.0
2009-03-03 15:50:00,38.26,38.53,38.25,38.43,1006300.0,22.5129,22.6718,22.507,22.6129,1006300.0
2009-03-03 15:55:00,38.43,38.46,38.3,38.32,957200.0,22.6129,22.6306,22.5364,22.5482,957200.0
2009-03-04 09:30:00,39.65,39.82,39.25,39.81,1420800.0,23.3308,23.4308,23.0954,23.4249,1420800.0
2009-03-04 09:35:00,39.82,40.24,39.78,40.11,1069200.0,23.4308,23.6779,23.4073,23.6015,1069200.0
2009-03-04 09:40:00,40.09,40.11,39.86,39.93,822000.0,23.5897,23.6015,23.4543,23.4955,822000.0
2009-03-04 09:45:00,39.93,40.02,39.86,39.92,731600.0,23.4955,23.5485,23.4543,23.4897,731600.0
2009-03-04 09:50:00,39.92,39.92,39.7,39.83,916500.0,23.4897,23.4897,23.3602,23.4367,916500.0
2009-03-04 09:55:00,39.84,40.0,39.83,39.87,541200.0,23.4426,23.5367,23.4367,23.4602,541200.0
2009-03-04 10:00:00,39.87,40.19,39.87,40.15,588600.0,23.4602,23.6485,23.4602,23.625,588600.0
2009-03-04 10:05:00,40.14,40.32,40.1,40.11,606100.0,23.6191,23.725,23.5956,23.6015,606100.0
2009-03-04 10:10:00,40.1,40.11,39.96,40.05,1512700.0,23.5956,23.6015,23.5132,23.5661,1512700.0
2009-03-04 10:15:00,40.05,40.11,39.88,39.9,719700.0,23.5661,23.6015,23.4661,23.4779,719700.0
2009-03-04 10:20:00,39.9,39.97,39.75,39.97,381900.0,23.4779,23.5191,23.3896,23.5191,381900.0
2009-03-04 10:25:00,39.97,40.23,39.91,40.22,543800.0,23.5191,23.6721,23.4838,23.6662,543800.0
2009-03-04 10:30:00,40.23,40.25,39.87,40.03,1364900.0,23.6721,23.6838,23.4602,23.5544,1364900.0
2009-03-04 10:35:00,40.03,40.08,39.87,40.07,536200.0,23.5544,23.5838,23.4602,23.5779,536200.0
2009-03-04 10:40:00,40.06,40.29,40.04,40.18,409800.0,23.572,23.7074,23.5603,23.6426,409800.0
2009-03-04 10:45:00,40.19,40.28,40.18,40.26,393100.0,23.6485,23.7015,23.6426,23.6897,393100.0
2009-03-04 10:50:00,40.26,40.41,40.2,40.32,488500.0,23.6897,23.778,23.6544,23.725,488500.0
2009-03-04 10:55:00,40.31,40.36,40.24,40.31,264000.0,23.7191,23.7486,23.6779,23.7191,264000.0
2009-03-04 11:00:00,40.31,40.54,40.31,40.42,624800.0,23.7191,23.8545,23.7191,23.7839,624800.0
2009-03-04 11:05:00,40.42,40.64,40.42,40.55,339900.0,23.7839,23.9133,23.7839,23.8604,339900.0
2009-03-04 11:10:00,40.54,40.66,40.49,40.51,405800.0,23.8545,23.9251,23.8251,23.8368,405800.0
2009-03-04 11:15:00,40.5,40.52,40.34,40.4,253600.0,23.8309,23.8427,23.7368,23.7721,253600.0
2009-03-04 11:20:00,40.4,40.44,40.24,40.39,410200.0,23.7721,23.7956,23.6779,23.7662,410200.0
2009-03-04 11:25:00,40.39,40.57,40.35,40.54,265600.0,23.7662,23.8721,23.7427,23.8545,265600.0
2009-03-04 11:30:00,40.55,40.63,40.49,40.53,429400.0,23.8604,23.9074,23.8251,23.8486,429400.0
2009-03-04 11:35:00,40.52,40.54,40.43,40.45,247500.0,23.8427,23.8545,23.7897,23.8015,247500.0
2009-03-04 11:40:00,40.45,40.46,40.29,40.29,208400.0,23.8015,23.8074,23.7074,23.7074,208400.0
2009-03-04 11:45:00,40.3,40.33,40.17,40.28,212800.0,23.7133,23.7309,23.6368,23.7015,212800.0
2009-03-04 11:50:00,40.28,40.4,40.24,40.28,395900.0,23.7015,23.7721,23.6779,23.7015,395900.0
2009-03-04 11:55:00,40.27,40.52,40.27,40.36,373800.0,23.6956,23.8427,23.6956,23.7486,373800.0
2009-03-04 12:00:00,40.36,40.41,40.23,40.23,225700.0,23.7486,23.778,23.6721,23.6721,225700.0
2009-03-04 12:05:00,40.23,40.24,39.99,40.02,312100.0,23.6721,23.6779,23.5308,23.5485,312100.0
2009-03-04 12:10:00,40.03,40.08,39.94,40.02,297800.0,23.5544,23.5838,23.5014,23.5485,297800.0
2009-03-04 12:15:00,40.02,40.04,39.91,39.94,289000.0,23.5485,23.5603,23.4838,23.5014,289000.0
2009-03-04 12:20:00,39.92,40.09,39.91,39.97,338600.0,23.4897,23.5897,23.4838,23.5191,338600.0
2009-03-04 12:25:00,39.97,40.13,39.96,40.07,314600.0,23.5191,23.6132,23.5132,23.5779,314600.0
2009-03-04 12:30:00,40.06,40.14,40.05,40.13,196300.0,23.572,23.6191,23.5661,23.6132,196300.0
2009-03-04 12:35:00,40.13,40.28,40.12,40.26,252400.0,23.6132,23.7015,23.6073,23.6897,252400.0
2009-03-04 12:40:00,40.25,40.29,40.15,40.15,139200.0,23.6838,23.7074,23.625,23.625,139200.0
2009-03-04 12:45:00,40.15,40.17,39.94,39.94,257300.0,23.625,23.6368,23.5014,23.5014,257300.0
2009-03-04 12:50:00,39.93,40.02,39.92,39.99,217500.0,23.4955,23.5485,23.4897,23.5308,217500.0
2009-03-04 12:55:00,39.99,40.0,39.85,39.98,202300.0,23.5308,23.5367,23.4485,23.525,202300.0
2009-03-04 13:00:00,39.98,39.99,39.85,39.88,347500.0,23.525,23.5308,23.4485,23.4661,347500.0
2009-03-04 13:05:00,39.87,39.96,39.75,39.96,361600.0,23.4602,23.5132,23.3896,23.5132,361600.0
2009-03-04 13:10:00,39.96,40.1,39.94,39.95,296900.0,23.5132,23.5956,23.5014,23.5073,296900.0
2009-03-04 13:15:00,39.95,40.09,39.87,40.0,555000.0,23.5073,23.5897,23.4602,23.5367,555000.0
2009-03-04 13:20:00,39.99,40.06,39.9,40.01,239100.0,23.5308,23.572,23.4779,23.5426,239100.0
2009-03-04 13:25:00,40.01,40.16,39.97,39.98,265400.0,23.5426,23.6309,23.5191,23.525,265400.0
2009-03-04 13:30:00,39.98,40.21,39.98,40.05,435500.0,23.525,23.6603,23.525,23.5661,435500.0
2009-03-04 13:35:00,40.06,40.1,39.92,39.94,335300.0,23.572,23.5956,23.4897,23.5014,335300.0
2009-03-04 13:40:00,39.94,40.01,39.9,39.92,208800.0,23.5014,23.5426,23.4779,23.4897,208800.0
2009-03-04 13:45:00,39.93,40.09,39.93,40.06,311200.0,23.4955,23.5897,23.4955,23.572,311200.0
2009-03-04 13:50:00,40.06,40.07,39.92,39.94,194600.0,23.572,23.5779,23.4897,23.5014,194600.0
2009-03-04 13:55:00,39.94,40.0,39.75,39.75,201500.0,23.5014,23.5367,23.3896,23.3896,201500.0
2009-03-04 14:00:00,39.74,39.92,39.65,39.83,757700.0,23.3837,23.4897,23.3308,23.4367,757700.0
2009-03-04 14:05:00,39.83,40.06,39.8,40.05,692900.0,23.4367,23.572,23.419,23.5661,692900.0
2009-03-04 14:10:00,40.04,40.09,39.98,39.99,417500.0,23.5603,23.5897,23.525,23.5308,417500.0
2009-03-04 14:15:00,40.0,40.24,39.97,40.17,344300.0,23.5367,23.6779,23.5191,23.6368,344300.0
2009-03-04 14:20:00,40.18,40.21,40.1,40.17,346300.0,23.6426,23.6603,23.5956,23.6368,346300.0
2009-03-04 14:25:00,40.17,40.26,40.07,40.13,664600.0,23.6368,23.6897,23.5779,23.6132,664600.0
2009-03-04 14:30:00,40.13,40.2,40.02,40.1,203900.0,23.6132,23.6544,23.5485,23.5956,203900.0
2009-03-04 14:35:00,40.12,40.37,40.04,40.32,453000.0,23.6073,23.7544,23.5603,23.725,453000.0
2009-03-04 14:40:00,40.31,40.44,40.24,40.43,758800.0,23.7191,23.7956,23.6779,23.7897,758800.0
2009-03-04 14:45:00,40.43,40.56,40.41,40.48,593500.0,23.7897,23.8662,23.778,23.8192,593500.0
2009-03-04 14:50:00,40.48,40.73,40.48,40.67,461700.0,23.8192,23.9663,23.8192,23.931,461700.0
2009-03-04 14:55:00,40.67,40.74,40.56,40.69,710300.0,23.931,23.9722,23.8662,23.9427,710300.0
2009-03-04 15:00:00,40.69,40.75,40.56,40.61,680000.0,23.9427,23.978,23.8662,23.8957,680000.0
2009-03-04 15:05:00,40.62,40.8,40.62,40.79,392500.0,23.9015,24.0075,23.9015,24.0016,392500.0
2009-03-04 15:10:00,40.78,40.97,40.73,40.91,633500.0,23.9957,24.1075,23.9663,24.0722,633500.0
2009-03-04 15:15:00,40.89,40.95,40.81,40.85,477500.0,24.0604,24.0957,24.0133,24.0369,477500.0
2009-03-04 15:20:00,40.85,40.86,40.68,40.74,274300.0,24.0369,24.0428,23.9369,23.9722,274300.0
2009-03-04 15:25:00,40.74,40.86,40.69,40.86,389100.0,23.9722,24.0428,23.9427,24.0428,389100.0
2009-03-04 15:30:00,40.86,40.89,40.69,40.69,498700.0,24.0428,24.0604,23.9427,23.9427,498700.0
2009-03-04 15:35:00,40.69,40.81,40.58,40.61,819600.0,23.9427,24.0133,23.878,23.8957,819600.0
2009-03-04 15:40:00,40.61,40.64,40.46,40.56,697800.0,23.8957,23.9133,23.8074,23.8662,697800.0
2009-03-04 15:45:00,40.56,40.56,40.4,40.43,774200.0,23.8662,23.8662,23.7721,23.7897,774200.0
2009-03-04 15:50:00,40.43,40.47,40.24,40.28,976800.0,23.7897,23.8133,23.6779,23.7015,976800.0
2009-03-04 15:55:00,40.29,40.34,40.14,40.15,1816700.0,23.7074,23.7368,23.6191,23.625,1816700.0
2009-03-05 09:30:00,39.27,39.45,38.81,38.91,668300.0,23.1072,23.2131,22.8365,22.8954,668300.0
2009-03-05 09:35:00,38.91,39.36,38.9,39.29,1002400.0,22.8954,23.1601,22.8895,23.1189,1002400.0
2009-03-05 09:40:00,39.3,39.39,39.2,39.21,629100.0,23.1248,23.1778,23.066,23.0719,629100.0
2009-03-05 09:45:00,39.21,39.53,39.21,39.32,610300.0,23.0719,23.2602,23.0719,23.1366,610300.0
2009-03-05 09:50:00,39.32,39.54,39.26,39.42,619000.0,23.1366,23.2661,23.1013,23.1954,619000.0
2009-03-05 09:55:00,39.43,39.62,39.39,39.45,622000.0,23.2013,23.3131,23.1778,23.2131,622000.0
2009-03-05 10:00:00,39.46,39.65,39.39,39.58,806800.0,23.219,23.3308,23.1778,23.2896,806800.0
2009-03-05 10:05:00,39.58,39.79,39.5,39.53,584200.0,23.2896,23.4132,23.2425,23.2602,584200.0
2009-03-05 10:10:00,39.53,39.54,39.23,39.23,445300.0,23.2602,23.2661,23.0836,23.0836,445300.0
2009-03-05 10:15:00,39.23,39.26,39.11,39.17,495400.0,23.0836,23.1013,23.013,23.0483,495400.0
2009-03-05 10:20:00,39.16,39.2,38.94,39.04,577700.0,23.0425,23.066,22.913,22.9718,577700.0
2009-03-05 10:25:00,39.03,39.17,38.97,39.1,501300.0,22.966,23.0483,22.9307,23.0072,501300.0
2009-03-05 10:30:00,39.1,39.32,39.04,39.31,585800.0,23.0072,23.1366,22.9718,23.1307,585800.0
2009-03-05 10:35:00,39.32,39.42,39.17,39.29,406200.0,23.1366,23.1954,23.0483,23.1189,406200.0
2009-03-05 10:40:00,39.28,39.52,39.27,39.37,389400.0,23.1131,23.2543,23.1072,23.166,389400.0
2009-03-05 10:45:00,39.36,39.36,39.16,39.25,811700.0,23.1601,23.1601,23.0425,23.0954,811700.0
2009-03-05 10:50:00,39.24,39.27,39.14,39.23,470100.0,23.0895,23.1072,23.0307,23.0836,470100.0
2009-03-05 10:55:00,39.25,39.28,38.99,39.02,912700.0,23.0954,23.1131,22.9424,22.9601,912700.0
2009-03-05 11:00:00,39.02,39.09,38.99,39.0,423200.0,22.9601,23.0013,22.9424,22.9483,423200.0
2009-03-05 11:05:00,38.99,39.06,38.82,38.91,659100.0,22.9424,22.9836,22.8424,22.8954,659100.0
2009-03-05 11:10:00,38.92,39.03,38.85,38.87,711600.0,22.9012,22.966,22.86,22.8718,711600.0
2009-03-05 11:15:00,38.86,38.86,38.58,38.61,805900.0,22.8659,22.8659,22.7012,22.7188,805900.0
2009-03-05 11:20:00,38.6,38.71,38.54,38.63,377600.0,22.7129,22.7777,22.6776,22.7306,377600.0
2009-03-05 11:25:00,38.63,38.64,38.53,38.61,461500.0,22.7306,22.7365,22.6718,22.7188,461500.0
2009-03-05 11:30:00,38.61,38.67,38.53,38.66,487400.0,22.7188,22.7541,22.6718,22.7482,487400.0
2009-03-05 11:35:00,38.67,38.78,38.67,38.76,305400.0,22.7541,22.8189,22.7541,22.8071,305400.0
2009-03-05 11:40:00,38.76,38.87,38.61,38.83,404500.0,22.8071,22.8718,22.7188,22.8483,404500.0
2009-03-05 11:45:00,38.84,38.89,38.69,38.77,386400.0,22.8542,22.8836,22.7659,22.813,386400.0
2009-03-05 11:50:00,38.77,38.78,38.59,38.59,228200.0,22.813,22.8189,22.7071,22.7071,228200.0
2009-03-05 11:55:00,38.58,38.69,38.53,38.63,469500.0,22.7012,22.7659,22.6718,22.7306,469500.0
2009-03-05 12:00:00,38.64,38.72,38.51,38.57,494500.0,22.7365,22.7836,22.66,22.6953,494500.0
2009-03-05 12:05:00,38.56,38.61,38.45,38.46,339200.0,22.6894,22.7188,22.6247,22.6306,339200.0
2009-03-05 12:10:00,38.47,38.48,38.36,38.43,259000.0,22.6364,22.6423,22.5717,22.6129,259000.0
2009-03-05 12:15:00,38.42,38.6,38.41,38.58,187500.0,22.607,22.7129,22.6011,22.7012,187500.0
2009-03-05 12:20:00,38.58,38.73,38.56,38.66,399100.0,22.7012,22.7894,22.6894,22.7482,399100.0
2009-03-05 12:25:00,38.65,38.8,38.65,38.77,253900.0,22.7424,22.8306,22.7424,22.813,253900.0
2009-03-05 12:30:00,38.77,38.79,38.69,38.77,213800.0,22.813,22.8247,22.7659,22.813,213800.0
2009-03-05 12:35:00,38.77,38.8,38.67,38.75,513200.0,22.813,22.8306,22.7541,22.8012,513200.0
2009-03-05 12:40:00,38.75,38.86,38.72,38.86,392600.0,22.8012,22.8659,22.7836,22.8659,392600.0
2009-03-05 12:45:00,38.86,38.86,38.56,38.59,294200.0,22.8659,22.8659,22.6894,22.7071,294200.0
2009-03-05 12:50:00,38.59,38.63,38.56,38.6,118300.0,22.7071,22.7306,22.6894,22.7129,118300.0
2009-03-05 12:55:00,38.59,38.59,38.44,38.52,257000.0,22.7071,22.7071,22.6188,22.6659,257000.0
2009-03-05 13:00:00,38.52,38.56,38.46,38.51,373200.0,22.6659,22.6894,22.6306,22.66,373200.0
2009-03-05 13:05:00,38.52,38.84,38.5,38.83,267100.0,22.6659,22.8542,22.6541,22.8483,267100.0
2009-03-05 13:10:00,38.83,39.0,38.81,38.92,990900.0,22.8483,22.9483,22.8365,22.9012,990900.0
2009-03-05 13:15:00,38.92,39.01,38.88,38.95,386000.0,22.9012,22.9542,22.8777,22.9189,386000.0
2009-03-05 13:20:00,38.95,38.95,38.69,38.73,188000.0,22.9189,22.9189,22.7659,22.7894,188000.0
2009-03-05 13:25:00,38.73,38.8,38.69,38.78,169700.0,22.7894,22.8306,22.7659,22.8189,169700.0
2009-03-05 13:30:00,38.79,38.79,38.56,38.69,279300.0,22.8247,22.8247,22.6894,22.7659,279300.0
2009-03-05 13:35:00,38.68,38.71,38.6,38.65,137000.0,22.76,22.7777,22.7129,22.7424,137000.0
2009-03-05 13:40:00,38.65,38.78,38.46,38.51,464900.0,22.7424,22.8189,22.6306,22.66,464900.0
2009-03-05 13:45:00,38.51,38.7,38.5,38.53,481600.0,22.66,22.7718,22.6541,22.6718,481600.0
2009-03-05 13:50:00,38.54,38.54,38.41,38.53,319800.0,22.6776,22.6776,22.6011,22.6718,319800.0
2009-03-05 13:55:00,38.54,38.74,38.49,38.68,377300.0,22.6776,22.7953,22.6482,22.76,377300.0
2009-03-05 14:00:00,38.68,38.71,38.56,38.58,479000.0,22.76,22.7777,22.6894,22.7012,479000.0
2009-03-05 14:05:00,38.58,38.58,38.37,38.45,564200.0,22.7012,22.7012,22.5776,22.6247,564200.0
2009-03-05 14:10:00,38.44,38.46,38.3,38.37,534500.0,22.6188,22.6306,22.5364,22.5776,534500.0
2009-03-05 14:15:00,38.38,38.47,38.32,38.43,768700.0,22.5835,22.6364,22.5482,22.6129,768700.0
2009-03-05 14:20:00,38.43,38.43,38.15,38.17,573600.0,22.6129,22.6129,22.4482,22.4599,573600.0
2009-03-05 14:25:00,38.16,38.38,38.14,38.25,358200.0,22.454,22.5835,22.4423,22.507,358200.0
2009-03-05 14:30:00,38.25,38.43,38.17,38.36,461700.0,22.507,22.6129,22.4599,22.5717,461700.0
2009-03-05 14:35:00,38.36,38.5,38.36,38.37,599500.0,22.5717,22.6541,22.5717,22.5776,599500.0
2009-03-05 14:40:00,38.37,38.4,38.27,38.33,264400.0,22.5776,22.5953,22.5188,22.5541,264400.0
2009-03-05 14:45:00,38.33,38.48,38.3,38.42,470200.0,22.5541,22.6423,22.5364,22.607,470200.0
2009-03-05 14:50:00,38.42,38.51,38.39,38.43,262000.0,22.607,22.66,22.5894,22.6129,262000.0
2009-03-05 14:55:00,38.44,38.49,38.25,38.33,369200.0,22.6188,22.6482,22.507,22.5541,369200.0
2009-03-05 15:00:00,38.34,38.46,38.32,38.42,323800.0,22.56,22.6306,22.5482,22.607,323800.0
2009-03-05 15:05:00,38.41,38.63,38.34,38.51,633600.0,22.6011,22.7306,22.56,22.66,633600.0
2009-03-05 15:10:00,38.51,38.71,38.51,38.69,621400.0,22.66,22.7777,22.66,22.7659,621400.0
2009-03-05 15:15:00,38.69,38.81,38.54,38.55,846600.0,22.7659,22.8365,22.6776,22.6835,846600.0
2009-03-05 15:20:00,38.55,38.67,38.49,38.49,545700.0,22.6835,22.7541,22.6482,22.6482,545700.0
2009-03-05 15:25:00,38.49,38.51,38.35,38.41,776300.0,22.6482,22.66,22.5658,22.6011,776300.0
2009-03-05 15:30:00,38.42,38.5,38.23,38.25,694000.0,22.607,22.6541,22.4952,22.507,694000.0
2009-03-05 15:35:00,38.23,38.26,38.03,38.11,991000.0,22.4952,22.5129,22.3775,22.4246,991000.0
2009-03-05 15:40:00,38.1,38.18,38.0,38.12,1057500.0,22.4187,22.4658,22.3599,22.4305,1057500.0
2009-03-05 15:45:00,38.12,38.42,38.08,38.42,845200.0,22.4305,22.607,22.407,22.607,845200.0
2009-03-05 15:50:00,38.42,38.43,38.28,38.43,1200900.0,22.607,22.6129,22.5246,22.6129,1200900.0
2009-03-05 15:55:00,38.43,38.48,38.34,38.37,1200800.0,22.6129,22.6423,22.56,22.5776,1200800.0
2009-03-06 09:30:00,38.94,39.21,38.91,39.04,545100.0,22.913,23.0719,22.8954,22.9718,545100.0
2009-03-06 09:35:00,39.04,39.25,38.95,39.2,615900.0,22.9718,23.0954,22.9189,23.066,615900.0
2009-03-06 09:40:00,39.2,39.86,39.15,39.86,928600.0,23.066,23.4543,23.0366,23.4543,928600.0
2009-03-06 09:45:00,39.86,39.93,39.59,39.63,922800.0,23.4543,23.4955,23.2955,23.319,922800.0
2009-03-06 09:50:00,39.63,39.74,39.51,39.54,552800.0,23.319,23.3837,23.2484,23.2661,552800.0
2009-03-06 09:55:00,39.54,39.65,39.4,39.43,580500.0,23.2661,23.3308,23.1837,23.2013,580500.0
2009-03-06 10:00:00,39.44,39.61,39.35,39.38,729000.0,23.2072,23.3072,23.1543,23.1719,729000.0
2009-03-06 10:05:00,39.37,39.44,39.22,39.35,572800.0,23.166,23.2072,23.0778,23.1543,572800.0
2009-03-06 10:10:00,39.34,39.42,39.12,39.26,690800.0,23.1484,23.1954,23.0189,23.1013,690800.0
2009-03-06 10:15:00,39.28,39.28,39.01,39.12,1055900.0,23.1131,23.1131,22.9542,23.0189,1055900.0
2009-03-06 10:20:00,39.12,39.16,38.92,39.0,1027300.0,23.0189,23.0425,22.9012,22.9483,1027300.0
2009-03-06 10:25:00,39.0,39.24,38.93,39.19,751300.0,22.9483,23.0895,22.9071,23.0601,751300.0
2009-03-06 10:30:00,39.19,39.33,39.01,39.05,636300.0,23.0601,23.1425,22.9542,22.9777,636300.0
2009-03-06 10:35:00,39.04,39.09,38.89,38.99,669800.0,22.9718,23.0013,22.8836,22.9424,669800.0
2009-03-06 10:40:00,38.99,39.18,38.98,39.16,732500.0,22.9424,23.0542,22.9365,23.0425,732500.0
2009-03-06 10:45:00,39.17,39.2,38.77,38.86,730700.0,23.0483,23.066,22.813,22.8659,730700.0
2009-03-06 10:50:00,38.86,38.9,38.7,38.74,792900.0,22.8659,22.8895,22.7718,22.7953,792900.0
2009-03-06 10:55:00,38.73,38.86,38.53,38.66,787600.0,22.7894,22.8659,22.6718,22.7482,787600.0
2009-03-06 11:00:00,38.67,38.82,38.5,38.81,978900.0,22.7541,22.8424,22.6541,22.8365,978900.0
2009-03-06 11:05:00,38.81,38.83,38.53,38.66,500900.0,22.8365,22.8483,22.6718,22.7482,500900.0
2009-03-06 11:10:00,38.66,38.85,38.64,38.82,313600.0,22.7482,22.86,22.7365,22.8424,313600.0
2009-03-06 11:15:00,38.83,38.92,38.74,38.81,368200.0,22.8483,22.9012,22.7953,22.8365,368200.0
2009-03-06 11:20:00,38.82,38.84,38.64,38.65,260600.0,22.8424,22.8542,22.7365,22.7424,260600.0
2009-03-06 11:25:00,38.65,38.76,38.59,38.73,447500.0,22.7424,22.8071,22.7071,22.7894,447500.0
2009-03-06 11:30:00,38.73,38.96,38.72,38.82,337800.0,22.7894,22.9248,22.7836,22.8424,337800.0
2009-03-06 11:35:00,38.81,38.93,38.66,38.67,280900.0,22.8365,22.9071,22.7482,22.7541,280900.0
2009-03-06 11:40:00,38.68,38.73,38.56,38.6,304500.0,22.76,22.7894,22.6894,22.7129,304500.0
2009-03-06 11:45:00,38.6,38.68,38.56,38.67,324500.0,22.7129,22.76,22.6894,22.7541,324500.0
2009-03-06 11:50:00,38.67,38.73,38.56,38.64,258100.0,22.7541,22.7894,22.6894,22.7365,258100.0
2009-03-06 11:55:00,38.64,38.74,38.6,38.61,190600.0,22.7365,22.7953,22.7129,22.7188,190600.0
2009-03-06 12:00:00,38.62,38.84,38.62,38.74,233300.0,22.7247,22.8542,22.7247,22.7953,233300.0
2009-03-06 12:05:00,38.74,38.94,38.74,38.91,198600.0,22.7953,22.913,22.7953,22.8954,198600.0
2009-03-06 12:10:00,38.91,38.99,38.81,38.93,238000.0,22.8954,22.9424,22.8365,22.9071,238000.0
2009-03-06 12:15:00,38.94,39.03,38.83,38.87,337800.0,22.913,22.966,22.8483,22.8718,337800.0
2009-03-06 12:20:00,38.87,38.93,38.74,38.74,246400.0,22.8718,22.9071,22.7953,22.7953,246400.0
2009-03-06 12:25:00,38.73,38.78,38.66,38.71,191900.0,22.7894,22.8189,22.7482,22.7777,191900.0
2009-03-06 12:30:00,38.72,38.75,38.62,38.66,185300.0,22.7836,22.8012,22.7247,22.7482,185300.0
2009-03-06 12:35:00,38.65,38.65,38.53,38.6,340800.0,22.7424,22.7424,22.6718,22.7129,340800.0
2009-03-06 12:40:00,38.6,38.6,38.4,38.42,368800.0,22.7129,22.7129,22.5953,22.607,368800.0
2009-03-06 12:45:00,38.42,38.42,38.25,38.28,500000.0,22.607,22.607,22.507,22.5246,500000.0
2009-03-06 12:50:00,38.28,38.32,38.24,38.29,295400.0,22.5246,22.5482,22.5011,22.5305,295400.0
2009-03-06 12:55:00,38.29,38.48,38.24,38.46,483600.0,22.5305,22.6423,22.5011,22.6306,483600.0
2009-03-06 13:00:00,38.46,38.47,38.4,38.42,365100.0,22.6306,22.6364,22.5953,22.607,365100.0
2009-03-06 13:05:00,38.42,38.43,38.36,38.41,127600.0,22.607,22.6129,22.5717,22.6011,127600.0
2009-03-06 13:10:00,38.4,38.48,38.3,38.32,165700.0,22.5953,22.6423,22.5364,22.5482,165700.0
2009-03-06 13:15:00,38.31,38.34,38.21,38.24,395800.0,22.5423,22.56,22.4835,22.5011,395800.0
2009-03-06 13:20:00,38.24,38.24,38.07,38.12,544400.0,22.5011,22.5011,22.4011,22.4305,544400.0
2009-03-06 13:25:00,38.12,38.2,38.07,38.16,346900.0,22.4305,22.4776,22.4011,22.454,346900.0
2009-03-06 13:30:00,38.16,38.19,37.93,37.96,248800.0,22.454,22.4717,22.3187,22.3364,248800.0
2009-03-06 13:35:00,37.96,38.02,37.86,37.89,416700.0,22.3364,22.3717,22.2775,22.2952,416700.0
2009-03-06 13:40:00,37.9,37.9,37.78,37.81,604000.0,22.301,22.301,22.2304,22.2481,604000.0
2009-03-06 13:45:00,37.81,38.03,37.79,37.99,663100.0,22.2481,22.3775,22.2363,22.354,663100.0
2009-03-06 13:50:00,38.0,38.06,37.91,38.01,698500.0,22.3599,22.3952,22.3069,22.3658,698500.0
2009-03-06 13:55:00,38.0,38.05,37.95,38.03,405500.0,22.3599,22.3893,22.3305,22.3775,405500.0
2009-03-06 14:00:00,38.02,38.26,38.02,38.04,722600.0,22.3717,22.5129,22.3717,22.3834,722600.0
2009-03-06 14:05:00,38.03,38.23,37.97,38.22,456900.0,22.3775,22.4952,22.3422,22.4893,456900.0
2009-03-06 14:10:00,38.22,38.25,38.07,38.2,495000.0,22.4893,22.507,22.4011,22.4776,495000.0
2009-03-06 14:15:00,38.19,38.2,37.84,37.87,456100.0,22.4717,22.4776,22.2657,22.2834,456100.0
2009-03-06 14:20:00,37.87,37.91,37.82,37.83,463100.0,22.2834,22.3069,22.254,22.2599,463100.0
2009-03-06 14:25:00,37.83,38.16,37.77,38.15,948600.0,22.2599,22.454,22.2246,22.4482,948600.0
2009-03-06 14:30:00,38.15,38.17,37.91,38.0,508600.0,22.4482,22.4599,22.3069,22.3599,508600.0
2009-03-06 14:35:00,37.99,38.14,37.89,38.0,494300.0,22.354,22.4423,22.2952,22.3599,494300.0
2009-03-06 14:40:00,37.99,37.99,37.71,37.76,495600.0,22.354,22.354,22.1892,22.2187,495600.0
2009-03-06 14:45:00,37.77,37.87,37.67,37.67,496900.0,22.2246,22.2834,22.1657,22.1657,496900.0
2009-03-06 14:50:00,37.67,37.72,37.55,37.57,505700.0,22.1657,22.1951,22.0951,22.1069,505700.0
2009-03-06 14:55:00,37.56,37.63,37.47,37.52,404900.0,22.101,22.1422,22.048,22.0774,404900.0
2009-03-06 15:00:00,37.52,37.62,37.45,37.48,694300.0,22.0774,22.1363,22.0363,22.0539,694300.0
2009-03-06 15:05:00,37.48,37.54,37.4,37.51,513600.0,22.0539,22.0892,22.0068,22.0716,513600.0
2009-03-06 15:10:00,37.51,37.66,37.5,37.56,351000.0,22.0716,22.1598,22.0657,22.101,351000.0
2009-03-06 15:15:00,37.56,37.81,37.54,37.77,467300.0,22.101,22.2481,22.0892,22.2246,467300.0
2009-03-06 15:20:00,37.76,37.76,37.48,37.5,533200.0,22.2187,22.2187,22.0539,22.0657,533200.0
2009-03-06 15:25:00,37.49,37.61,37.47,37.53,422800.0,22.0598,22.1304,22.048,22.0833,422800.0
2009-03-06 15:30:00,37.53,37.98,37.53,37.96,726700.0,22.0833,22.3481,22.0833,22.3364,726700.0
2009-03-06 15:35:00,37.96,38.02,37.84,37.92,831900.0,22.3364,22.3717,22.2657,22.3128,831900.0
2009-03-06 15:40:00,37.91,38.38,37.9,38.31,1062700.0,22.3069,22.5835,22.301,22.5423,1062700.0
2009-03-06 15:45:00,38.31,38.59,38.13,38.24,1646500.0,22.5423,22.7071,22.4364,22.5011,1646500.0
2009-03-06 15:50:00,38.24,38.65,38.22,38.64,1080400.0,22.5011,22.7424,22.4893,22.7365,1080400.0
2009-03-06 15:55:00,38.64,38.9,38.63,38.73,2454700.0,22.7365,22.8895,22.7306,22.7894,2454700.0
2009-03-09 09:30:00,38.24,38.71,38.09,38.65,728500.0,22.5011,22.7777,22.4128,22.7424,728500.0
2009-03-09 09:35:00,38.65,39.02,38.65,39.01,817500.0,22.7424,22.9601,22.7424,22.9542,817500.0
2009-03-09 09:40:00,38.99,39.26,38.9,39.23,1616400.0,22.9424,23.1013,22.8895,23.0836,1616400.0
2009-03-09 09:45:00,39.24,39.54,39.2,39.52,1430300.0,23.0895,23.2661,23.066,23.2543,1430300.0
2009-03-09 09:50:00,39.52,39.79,39.51,39.61,1449700.0,23.2543,23.4132,23.2484,23.3072,1449700.0
2009-03-09 09:55:00,39.61,39.67,39.44,39.46,893000.0,23.3072,23.3425,23.2072,23.219,893000.0
2009-03-09 10:00:00,39.46,39.78,39.41,39.78,929200.0,23.219,23.4073,23.1896,23.4073,929200.0
2009-03-09 10:05:00,39.78,40.02,39.78,39.84,946700.0,23.4073,23.5485,23.4073,23.4426,946700.0
2009-03-09 10:10:00,39.84,40.13,39.84,40.02,830100.0,23.4426,23.6132,23.4426,23.5485,830100.0
2009-03-09 10:15:00,40.01,40.12,39.97,40.0,1047000.0,23.5426,23.6073,23.5191,23.5367,1047000.0
2009-03-09 10:20:00,40.01,40.03,39.77,39.78,560900.0,23.5426,23.5544,23.4014,23.4073,560900.0
2009-03-09 10:25:00,39.78,39.8,39.67,39.68,791700.0,23.4073,23.419,23.3425,23.3484,791700.0
2009-03-09 10:30:00,39.69,39.71,39.53,39.55,564100.0,23.3543,23.3661,23.2602,23.2719,564100.0
2009-03-09 10:35:00,39.56,39.56,39.31,39.45,943800.0,23.2778,23.2778,23.1307,23.2131,943800.0
2009-03-09 10:40:00,39.46,39.71,39.38,39.69,693000.0,23.219,23.3661,23.1719,23.3543,693000.0
2009-03-09 10:45:00,39.7,39.75,39.47,39.48,396200.0,23.3602,23.3896,23.2249,23.2307,396200.0
2009-03-09 10:50:00,39.48,39.59,39.35,39.49,539000.0,23.2307,23.2955,23.1543,23.2366,539000.0
2009-03-09 10:55:00,39.49,39.52,39.18,39.21,754900.0,23.2366,23.2543,23.0542,23.0719,754900.0
2009-03-09 11:00:00,39.21,39.53,39.21,39.33,748500.0,23.0719,23.2602,23.0719,23.1425,748500.0
2009-03-09 11:05:00,39.33,39.34,39.16,39.26,623300.0,23.1425,23.1484,23.0425,23.1013,623300.0
2009-03-09 11:10:00,39.26,39.41,39.22,39.39,366300.0,23.1013,23.1896,23.0778,23.1778,366300.0
2009-03-09 11:15:00,39.4,39.48,39.3,39.34,289500.0,23.1837,23.2307,23.1248,23.1484,289500.0
2009-03-09 11:20:00,39.33,39.4,39.12,39.34,576700.0,23.1425,23.1837,23.0189,23.1484,576700.0
2009-03-09 11:25:00,39.34,39.53,39.29,39.43,289000.0,23.1484,23.2602,23.1189,23.2013,289000.0
2009-03-09 11:30:00,39.44,39.58,39.42,39.55,525600.0,23.2072,23.2896,23.1954,23.2719,525600.0
2009-03-09 11:35:00,39.56,39.73,39.51,39.63,573600.0,23.2778,23.3779,23.2484,23.319,573600.0
2009-03-09 11:40:00,39.64,39.68,39.49,39.68,262200.0,23.3249,23.3484,23.2366,23.3484,262200.0
2009-03-09 11:45:00,39.68,39.77,39.6,39.69,324300.0,23.3484,23.4014,23.3014,23.3543,324300.0
2009-03-09 11:50:00,39.69,39.71,39.53,39.53,264800.0,23.3543,23.3661,23.2602,23.2602,264800.0
2009-03-09 11:55:00,39.53,39.56,39.43,39.5,543200.0,23.2602,23.2778,23.2013,23.2425,543200.0
2009-03-09 12:00:00,39.47,39.65,39.45,39.61,385000.0,23.2249,23.3308,23.2131,23.3072,385000.0
2009-03-09 12:05:00,39.61,39.66,39.52,39.63,378300.0,23.3072,23.3367,23.2543,23.319,378300.0
2009-03-09 12:10:00,39.63,39.83,39.62,39.79,300800.0,23.319,23.4367,23.3131,23.4132,300800.0
2009-03-09 12:15:00,39.79,39.83,39.72,39.79,386200.0,23.4132,23.4367,23.372,23.4132,386200.0
2009-03-09 12:20:00,39.8,39.87,39.72,39.81,433300.0,23.419,23.4602,23.372,23.4249,433300.0
2009-03-09 12:25:00,39.82,39.82,39.59,39.61,435300.0,23.4308,23.4308,23.2955,23.3072,435300.0
2009-03-09 12:30:00,39.61,39.7,39.56,39.7,244700.0,23.3072,23.3602,23.2778,23.3602,244700.0
2009-03-09 12:35:00,39.7,39.75,39.51,39.51,268100.0,23.3602,23.3896,23.2484,23.2484,268100.0
2009-03-09 12:40:00,39.5,39.52,39.42,39.5,362600.0,23.2425,23.2543,23.1954,23.2425,362600.0
2009-03-09 12:45:00,39.5,39.56,39.47,39.55,196400.0,23.2425,23.2778,23.2249,23.2719,196400.0
2009-03-09 12:50:00,39.54,39.62,39.52,39.57,216400.0,23.2661,23.3131,23.2543,23.2837,216400.0
2009-03-09 12:55:00,39.56,39.61,39.55,39.55,92500.0,23.2778,23.3072,23.2719,23.2719,92500.0
2009-03-09 13:00:00,39.55,39.55,39.37,39.38,243400.0,23.2719,23.2719,23.166,23.1719,243400.0
2009-03-09 13:05:00,39.38,39.39,39.05,39.1,455000.0,23.1719,23.1778,22.9777,23.0072,455000.0
2009-03-09 13:10:00,39.1,39.16,39.05,39.15,154500.0,23.0072,23.0425,22.9777,23.0366,154500.0
2009-03-09 13:15:00,39.15,39.31,39.1,39.26,207500.0,23.0366,23.1307,23.0072,23.1013,207500.0
2009-03-09 13:20:00,39.27,39.31,39.12,39.13,106400.0,23.1072,23.1307,23.0189,23.0248,106400.0
2009-03-09 13:25:00,39.13,39.24,39.09,39.16,242400.0,23.0248,23.0895,23.0013,23.0425,242400.0
2009-03-09 13:30:00,39.15,39.24,39.1,39.24,281700.0,23.0366,23.0895,23.0072,23.0895,281700.0
2009-03-09 13:35:00,39.24,39.29,39.1,39.1,243500.0,23.0895,23.1189,23.0072,23.0072,243500.0
2009-03-09 13:40:00,39.1,39.25,39.07,39.17,288100.0,23.0072,23.0954,22.9895,23.0483,288100.0
2009-03-09 13:45:00,39.17,39.21,39.07,39.21,265800.0,23.0483,23.0719,22.9895,23.0719,265800.0
2009-03-09 13:50:00,39.21,39.28,39.19,39.19,439800.0,23.0719,23.1131,23.0601,23.0601,439800.0
2009-03-09 13:55:00,39.18,39.21,39.01,39.06,268200.0,23.0542,23.0719,22.9542,22.9836,268200.0
2009-03-09 14:00:00,39.07,39.39,39.0,39.33,1007800.0,22.9895,23.1778,22.9483,23.1425,1007800.0
2009-03-09 14:05:00,39.33,39.38,39.27,39.31,233800.0,23.1425,23.1719,23.1072,23.1307,233800.0
2009-03-09 14:10:00,39.31,39.36,39.18,39.24,460500.0,23.1307,23.1601,23.0542,23.0895,460500.0
2009-03-09 14:15:00,39.24,39.3,39.13,39.24,557500.0,23.0895,23.1248,23.0248,23.0895,557500.0
2009-03-09 14:20:00,39.24,39.26,39.02,39.05,426300.0,23.0895,23.1013,22.9601,22.9777,426300.0
2009-03-09 14:25:00,39.05,39.11,38.94,39.1,516700.0,22.9777,23.013,22.913,23.0072,516700.0
2009-03-09 14:30:00,39.1,39.12,38.91,38.99,519400.0,23.0072,23.0189,22.8954,22.9424,519400.0
2009-03-09 14:35:00,39.0,39.04,38.86,38.99,390500.0,22.9483,22.9718,22.8659,22.9424,390500.0
2009-03-09 14:40:00,38.99,39.05,38.83,38.88,419600.0,22.9424,22.9777,22.8483,22.8777,419600.0
2009-03-09 14:45:00,38.88,39.13,38.84,39.07,284800.0,22.8777,23.0248,22.8542,22.9895,284800.0
2009-03-09 14:50:00,39.08,39.26,39.08,39.11,509400.0,22.9954,23.1013,22.9954,23.013,509400.0
2009-03-09 14:55:00,39.11,39.24,39.02,39.07,414900.0,23.013,23.0895,22.9601,22.9895,414900.0
2009-03-09 15:00:00,39.06,39.22,39.06,39.11,366700.0,22.9836,23.0778,22.9836,23.013,366700.0
2009-03-09 15:05:00,39.1,39.12,38.86,38.99,597700.0,23.0072,23.0189,22.8659,22.9424,597700.0
2009-03-09 15:10:00,39.0,39.0,38.65,38.71,698300.0,22.9483,22.9483,22.7424,22.7777,698300.0
2009-03-09 15:15:00,38.72,38.72,38.52,38.64,619500.0,22.7836,22.7836,22.6659,22.7365,619500.0
2009-03-09 15:20:00,38.63,38.7,38.58,38.64,409700.0,22.7306,22.7718,22.7012,22.7365,409700.0
2009-03-09 15:25:00,38.64,38.85,38.58,38.78,381200.0,22.7365,22.86,22.7012,22.8189,381200.0
2009-03-09 15:30:00,38.78,38.97,38.68,38.89,439200.0,22.8189,22.9307,22.76,22.8836,439200.0
2009-03-09 15:35:00,38.89,39.04,38.68,38.68,1006300.0,22.8836,22.9718,22.76,22.76,1006300.0
2009-03-09 15:40:00,38.68,38.83,38.65,38.75,452400.0,22.76,22.8483,22.7424,22.8012,452400.0
2009-03-09 15:45:00,38.75,38.76,38.61,38.63,379100.0,22.8012,22.8071,22.7188,22.7306,379100.0
2009-03-09 15:50:00,38.63,38.85,38.59,38.82,561800.0,22.7306,22.86,22.7071,22.8424,561800.0
2009-03-09 15:55:00,38.82,38.91,38.79,38.86,567900.0,22.8424,22.8954,22.8247,22.8659,567900.0
2009-03-10 09:30:00,39.88,40.11,39.65,40.08,840700.0,23.4661,23.6015,23.3308,23.5838,840700.0
2009-03-10 09:35:00,40.08,40.49,40.06,40.41,876400.0,23.5838,23.8251,23.572,23.778,876400.0
2009-03-10 09:40:00,40.42,40.55,40.26,40.5,970000.0,23.7839,23.8604,23.6897,23.8309,970000.0
2009-03-10 09:45:00,40.51,40.64,40.47,40.49,672700.0,23.8368,23.9133,23.8133,23.8251,672700.0
2009-03-10 09:50:00,40.49,40.74,40.43,40.59,1179300.0,23.8251,23.9722,23.7897,23.8839,1179300.0
2009-03-10 09:55:00,40.6,40.66,40.28,40.29,476800.0,23.8898,23.9251,23.7015,23.7074,476800.0
2009-03-10 10:00:00,40.29,40.58,40.29,40.45,685900.0,23.7074,23.878,23.7074,23.8015,685900.0
2009-03-10 10:05:00,40.45,40.6,40.36,40.54,725800.0,23.8015,23.8898,23.7486,23.8545,725800.0
2009-03-10 10:10:00,40.55,40.66,40.51,40.63,725600.0,23.8604,23.9251,23.8368,23.9074,725600.0
2009-03-10 10:15:00,40.63,40.83,40.63,40.73,663800.0,23.9074,24.0251,23.9074,23.9663,663800.0
2009-03-10 10:20:00,40.73,40.76,40.58,40.65,733900.0,23.9663,23.9839,23.878,23.9192,733900.0
2009-03-10 10:25:00,40.65,40.66,40.56,40.57,790100.0,23.9192,23.9251,23.8662,23.8721,790100.0
2009-03-10 10:30:00,40.57,40.64,40.51,40.55,518000.0,23.8721,23.9133,23.8368,23.8604,518000.0
2009-03-10 10:35:00,40.55,40.55,40.39,40.49,762600.0,23.8604,23.8604,23.7662,23.8251,762600.0
2009-03-10 10:40:00,40.49,40.55,40.49,40.53,290900.0,23.8251,23.8604,23.8251,23.8486,290900.0
2009-03-10 10:45:00,40.53,40.79,40.53,40.72,471800.0,23.8486,24.0016,23.8486,23.9604,471800.0
2009-03-10 10:50:00,40.71,40.84,40.71,40.79,429800.0,23.9545,24.031,23.9545,24.0016,429800.0
2009-03-10 10:55:00,40.78,40.79,40.67,40.72,232800.0,23.9957,24.0016,23.931,23.9604,232800.0
2009-03-10 11:00:00,40.72,40.75,40.63,40.63,571100.0,23.9604,23.978,23.9074,23.9074,571100.0
2009-03-10 11:05:00,40.63,40.78,40.6,40.68,413500.0,23.9074,23.9957,23.8898,23.9369,413500.0
2009-03-10 11:10:00,40.68,40.78,40.62,40.77,349200.0,23.9369,23.9957,23.9015,23.9898,349200.0
2009-03-10 11:15:00,40.78,40.83,40.7,40.79,464700.0,23.9957,24.0251,23.9486,24.0016,464700.0
2009-03-10 11:20:00,40.8,40.89,40.77,40.79,359700.0,24.0075,24.0604,23.9898,24.0016,359700.0
2009-03-10 11:25:00,40.8,40.98,40.76,40.94,868200.0,24.0075,24.1134,23.9839,24.0898,868200.0
2009-03-10 11:30:00,40.94,41.06,40.93,41.03,265800.0,24.0898,24.1604,24.084,24.1428,265800.0
2009-03-10 11:35:00,41.03,41.08,40.89,40.91,303900.0,24.1428,24.1722,24.0604,24.0722,303900.0
2009-03-10 11:40:00,40.91,40.93,40.81,40.82,276600.0,24.0722,24.084,24.0133,24.0192,276600.0
2009-03-10 11:45:00,40.81,40.89,40.77,40.83,423900.0,24.0133,24.0604,23.9898,24.0251,423900.0
2009-03-10 11:50:00,40.83,41.01,40.83,40.93,336500.0,24.0251,24.131,24.0251,24.084,336500.0
2009-03-10 11:55:00,40.93,41.2,40.92,41.2,947400.0,24.084,24.2428,24.0781,24.2428,947400.0
2009-03-10 12:00:00,41.21,41.33,41.12,41.28,661500.0,24.2487,24.3193,24.1958,24.2899,661500.0
2009-03-10 12:05:00,41.28,41.31,41.12,41.14,649400.0,24.2899,24.3076,24.1958,24.2075,649400.0
2009-03-10 12:10:00,41.14,41.19,41.09,41.12,624000.0,24.2075,24.2369,24.1781,24.1958,624000.0
2009-03-10 12:15:00,41.13,41.18,41.08,41.17,497800.0,24.2016,24.2311,24.1722,24.2252,497800.0
2009-03-10 12:20:00,41.17,41.17,41.09,41.1,292000.0,24.2252,24.2252,24.1781,24.184,292000.0
2009-03-10 12:25:00,41.1,41.22,41.09,41.21,379300.0,24.184,24.2546,24.1781,24.2487,379300.0
2009-03-10 12:30:00,41.21,41.29,41.19,41.27,434500.0,24.2487,24.2958,24.2369,24.284,434500.0
2009-03-10 12:35:00,41.27,41.28,41.13,41.13,170800.0,24.284,24.2899,24.2016,24.2016,170800.0
2009-03-10 12:40:00,41.13,41.15,41.04,41.07,395300.0,24.2016,24.2134,24.1487,24.1663,395300.0
2009-03-10 12:45:00,41.07,41.14,41.03,41.13,350300.0,24.1663,24.2075,24.1428,24.2016,350300.0
2009-03-10 12:50:00,41.13,41.23,41.08,41.11,278900.0,24.2016,24.2605,24.1722,24.1899,278900.0
2009-03-10 12:55:00,41.1,41.14,41.04,41.05,281600.0,24.184,24.2075,24.1487,24.1546,281600.0
2009-03-10 13:00:00,41.05,41.09,40.95,40.96,288500.0,24.1546,24.1781,24.0957,24.1016,288500.0
2009-03-10 13:05:00,40.96,40.98,40.88,40.89,448300.0,24.1016,24.1134,24.0545,24.0604,448300.0
2009-03-10 13:10:00,40.88,40.98,40.85,40.97,283300.0,24.0545,24.1134,24.0369,24.1075,283300.0
2009-03-10 13:15:00,40.96,41.02,40.92,40.95,293000.0,24.1016,24.1369,24.0781,24.0957,293000.0
2009-03-10 13:20:00,40.95,41.04,40.86,40.87,368600.0,24.0957,24.1487,24.0428,24.0487,368600.0
2009-03-10 13:25:00,40.86,40.88,40.78,40.83,224200.0,24.0428,24.0545,23.9957,24.0251,224200.0
2009-03-10 13:30:00,40.83,41.02,40.81,41.01,339900.0,24.0251,24.1369,24.0133,24.131,339900.0
2009-03-10 13:35:00,41.01,41.04,40.91,40.95,263200.0,24.131,24.1487,24.0722,24.0957,263200.0
2009-03-10 13:40:00,40.95,41.19,40.94,41.16,542000.0,24.0957,24.2369,24.0898,24.2193,542000.0
2009-03-10 13:45:00,41.16,41.18,41.07,41.13,284000.0,24.2193,24.2311,24.1663,24.2016,284000.0
2009-03-10 13:50:00,41.13,41.17,40.97,40.99,419700.0,24.2016,24.2252,24.1075,24.1193,419700.0
2009-03-10 13:55:00,40.98,40.98,40.82,40.89,335400.0,24.1134,24.1134,24.0192,24.0604,335400.0
2009-03-10 14:00:00,40.89,40.9,40.77,40.78,316600.0,24.0604,24.0663,23.9898,23.9957,316600.0
2009-03-10 14:05:00,40.79,40.89,40.69,40.73,589800.0,24.0016,24.0604,23.9427,23.9663,589800.0
2009-03-10 14:10:00,40.73,40.8,40.53,40.53,763900.0,23.9663,24.0075,23.8486,23.8486,763900.0
2009-03-10 14:15:00,40.54,40.59,40.46,40.54,663000.0,23.8545,23.8839,23.8074,23.8545,663000.0
2009-03-10 14:20:00,40.55,40.6,40.49,40.58,307900.0,23.8604,23.8898,23.8251,23.878,307900.0
2009-03-10 14:25:00,40.59,40.71,40.56,40.61,648100.0,23.8839,23.9545,23.8662,23.8957,648100.0
2009-03-10 14:30:00,40.61,40.85,40.59,40.76,341700.0,23.8957,24.0369,23.8839,23.9839,341700.0
2009-03-10 14:35:00,40.76,40.86,40.58,40.63,297900.0,23.9839,24.0428,23.878,23.9074,297900.0
2009-03-10 14:40:00,40.63,40.65,40.58,40.63,238600.0,23.9074,23.9192,23.878,23.9074,238600.0
2009-03-10 14:45:00,40.62,40.65,40.28,40.29,606000.0,23.9015,23.9192,23.7015,23.7074,606000.0
2009-03-10 14:50:00,40.29,40.41,40.27,40.35,281000.0,23.7074,23.778,23.6956,23.7427,281000.0
2009-03-10 14:55:00,40.34,40.69,40.34,40.67,538600.0,23.7368,23.9427,23.7368,23.931,538600.0
2009-03-10 15:00:00,40.67,40.71,40.56,40.56,546800.0,23.931,23.9545,23.8662,23.8662,546800.0
2009-03-10 15:05:00,40.57,40.77,40.57,40.7,434100.0,23.8721,23.9898,23.8721,23.9486,434100.0
2009-03-10 15:10:00,40.71,40.76,40.6,40.6,414800.0,23.9545,23.9839,23.8898,23.8898,414800.0
2009-03-10 15:15:00,40.6,40.64,40.47,40.63,481100.0,23.8898,23.9133,23.8133,23.9074,481100.0
2009-03-10 15:20:00,40.63,40.75,40.56,40.63,534400.0,23.9074,23.978,23.8662,23.9074,534400.0
2009-03-10 15:25:00,40.62,40.92,40.6,40.85,876900.0,23.9015,24.0781,23.8898,24.0369,876900.0
2009-03-10 15:30:00,40.85,40.88,40.63,40.73,448400.0,24.0369,24.0545,23.9074,23.9663,448400.0
2009-03-10 15:35:00,40.73,40.86,40.67,40.82,574900.0,23.9663,24.0428,23.931,24.0192,574900.0
2009-03-10 15:40:00,40.83,40.93,40.65,40.78,913300.0,24.0251,24.084,23.9192,23.9957,913300.0
2009-03-10 15:45:00,40.78,40.78,40.63,40.66,631100.0,23.9957,23.9957,23.9074,23.9251,631100.0
2009-03-10 15:50:00,40.66,40.83,40.65,40.76,653000.0,23.9251,24.0251,23.9192,23.9839,653000.0
2009-03-10 15:55:00,40.76,40.98,40.75,40.88,1335400.0,23.9839,24.1134,23.978,24.0545,1335400.0
2009-03-11 09:30:00,41.13,41.19,40.88,41.03,507100.0,24.2016,24.2369,24.0545,24.1428,507100.0
2009-03-11 09:35:00,41.03,41.29,40.94,41.29,1051100.0,24.1428,24.2958,24.0898,24.2958,1051100.0
2009-03-11 09:40:00,41.28,41.35,41.06,41.26,825300.0,24.2899,24.3311,24.1604,24.2781,825300.0
2009-03-11 09:45:00,41.26,41.49,41.18,41.38,1043000.0,24.2781,24.4135,24.2311,24.3487,1043000.0
2009-03-11 09:50:00,41.39,41.63,41.34,41.55,688900.0,24.3546,24.4958,24.3252,24.4488,688900.0
2009-03-11 09:55:00,41.55,41.55,41.37,41.45,1042100.0,24.4488,24.4488,24.3429,24.3899,1042100.0
2009-03-11 10:00:00,41.45,41.57,41.35,41.36,527300.0,24.3899,24.4605,24.3311,24.337,527300.0
2009-03-11 10:05:00,41.37,41.47,41.25,41.27,546100.0,24.3429,24.4017,24.2722,24.284,546100.0
2009-03-11 10:10:00,41.26,41.3,41.19,41.2,466400.0,24.2781,24.3017,24.2369,24.2428,466400.0
2009-03-11 10:15:00,41.2,41.25,41.09,41.15,691000.0,24.2428,24.2722,24.1781,24.2134,691000.0
2009-03-11 10:20:00,41.14,41.28,41.13,41.16,362000.0,24.2075,24.2899,24.2016,24.2193,362000.0
2009-03-11 10:25:00,41.16,41.3,41.15,41.29,429500.0,24.2193,24.3017,24.2134,24.2958,429500.0
2009-03-11 10:30:00,41.29,41.55,41.22,41.3,1438800.0,24.2958,24.4488,24.2546,24.3017,1438800.0
2009-03-11 10:35:00,41.3,41.3,41.06,41.17,652800.0,24.3017,24.3017,24.1604,24.2252,652800.0
2009-03-11 10:40:00,41.15,41.18,41.02,41.02,424800.0,24.2134,24.2311,24.1369,24.1369,424800.0
2009-03-11 10:45:00,41.02,41.04,40.92,41.01,406400.0,24.1369,24.1487,24.0781,24.131,406400.0
2009-03-11 10:50:00,41.0,41.25,41.0,41.23,503000.0,24.1251,24.2722,24.1251,24.2605,503000.0
2009-03-11 10:55:00,41.23,41.29,41.16,41.22,394500.0,24.2605,24.2958,24.2193,24.2546,394500.0
2009-03-11 11:00:00,41.22,41.38,41.22,41.33,551500.0,24.2546,24.3487,24.2546,24.3193,551500.0
2009-03-11 11:05:00,41.33,41.52,41.27,41.51,637800.0,24.3193,24.4311,24.284,24.4252,637800.0
2009-03-11 11:10:00,41.52,41.59,41.28,41.33,615700.0,24.4311,24.4723,24.2899,24.3193,615700.0
2009-03-11 11:15:00,41.35,41.42,41.29,41.36,289600.0,24.3311,24.3723,24.2958,24.337,289600.0
2009-03-11 11:20:00,41.35,41.35,41.08,41.18,526100.0,24.3311,24.3311,24.1722,24.2311,526100.0
2009-03-11 11:25:00,41.17,41.29,41.16,41.26,264200.0,24.2252,24.2958,24.2193,24.2781,264200.0
2009-03-11 11:30:00,41.27,41.31,41.1,41.1,510000.0,24.284,24.3076,24.184,24.184,510000.0
2009-03-11 11:35:00,41.1,41.23,41.0,41.18,418900.0,24.184,24.2605,24.1251,24.2311,418900.0
2009-03-11 11:40:00,41.17,41.2,41.06,41.08,274200.0,24.2252,24.2428,24.1604,24.1722,274200.0
2009-03-11 11:45:00,41.07,41.17,41.06,41.12,244200.0,24.1663,24.2252,24.1604,24.1958,244200.0
2009-03-11 11:50:00,41.11,41.31,41.11,41.27,245400.0,24.1899,24.3076,24.1899,24.284,245400.0
2009-03-11 11:55:00,41.27,41.29,41.18,41.22,215600.0,24.284,24.2958,24.2311,24.2546,215600.0
2009-03-11 12:00:00,41.22,41.28,41.16,41.16,306100.0,24.2546,24.2899,24.2193,24.2193,306100.0
2009-03-11 12:05:00,41.16,41.17,41.05,41.08,785600.0,24.2193,24.2252,24.1546,24.1722,785600.0
2009-03-11 12:10:00,41.09,41.14,41.07,41.1,106500.0,24.1781,24.2075,24.1663,24.184,106500.0
2009-03-11 12:15:00,41.1,41.1,40.86,40.87,448000.0,24.184,24.184,24.0428,24.0487,448000.0
2009-03-11 12:20:00,40.86,40.92,40.79,40.87,672200.0,24.0428,24.0781,24.0016,24.0487,672200.0
2009-03-11 12:25:00,40.87,40.96,40.83,40.91,393700.0,24.0487,24.1016,24.0251,24.0722,393700.0
2009-03-11 12:30:00,40.91,40.96,40.9,40.96,295900.0,24.0722,24.1016,24.0663,24.1016,295900.0
2009-03-11 12:35:00,40.95,40.97,40.68,40.69,355100.0,24.0957,24.1075,23.9369,23.9427,355100.0
2009-03-11 12:40:00,40.69,40.81,40.64,40.65,388700.0,23.9427,24.0133,23.9133,23.9192,388700.0
2009-03-11 12:45:00,40.65,40.69,40.58,40.65,557100.0,23.9192,23.9427,23.878,23.9192,557100.0
2009-03-11 12:50:00,40.64,40.65,40.47,40.48,692000.0,23.9133,23.9192,23.8133,23.8192,692000.0
2009-03-11 12:55:00,40.48,40.55,40.34,40.37,537600.0,23.8192,23.8604,23.7368,23.7544,537600.0
2009-03-11 13:00:00,40.36,40.44,40.35,40.41,317100.0,23.7486,23.7956,23.7427,23.778,317100.0
2009-03-11 13:05:00,40.41,40.47,40.3,40.32,443200.0,23.778,23.8133,23.7133,23.725,443200.0
2009-03-11 13:10:00,40.31,40.48,40.3,40.46,405600.0,23.7191,23.8192,23.7133,23.8074,405600.0
2009-03-11 13:15:00,40.46,40.63,40.44,40.62,492300.0,23.8074,23.9074,23.7956,23.9015,492300.0
2009-03-11 13:20:00,40.62,40.64,40.54,40.55,190100.0,23.9015,23.9133,23.8545,23.8604,190100.0
2009-03-11 13:25:00,40.55,40.58,40.29,40.36,351300.0,23.8604,23.878,23.7074,23.7486,351300.0
2009-03-11 13:30:00,40.36,40.39,40.26,40.27,283800.0,23.7486,23.7662,23.6897,23.6956,283800.0
2009-03-11 13:35:00,40.27,40.61,40.27,40.61,370800.0,23.6956,23.8957,23.6956,23.8957,370800.0
2009-03-11 13:40:00,40.61,40.65,40.53,40.58,223300.0,23.8957,23.9192,23.8486,23.878,223300.0
2009-03-11 13:45:00,40.59,40.6,40.46,40.46,182600.0,23.8839,23.8898,23.8074,23.8074,182600.0
2009-03-11 13:50:00,40.47,40.49,40.34,40.35,194200.0,23.8133,23.8251,23.7368,23.7427,194200.0
2009-03-11 13:55:00,40.34,40.49,40.34,40.48,259000.0,23.7368,23.8251,23.7368,23.8192,259000.0
2009-03-11 14:00:00,40.49,40.61,40.45,40.57,404500.0,23.8251,23.8957,23.8015,23.8721,404500.0
2009-03-11 14:05:00,40.56,40.56,40.2,40.2,676700.0,23.8662,23.8662,23.6544,23.6544,676700.0
2009-03-11 14:10:00,40.2,40.21,40.09,40.19,549100.0,23.6544,23.6603,23.5897,23.6485,549100.0
2009-03-11 14:15:00,40.19,40.2,39.92,39.95,643300.0,23.6485,23.6544,23.4897,23.5073,643300.0
2009-03-11 14:20:00,39.95,40.09,39.94,40.04,356000.0,23.5073,23.5897,23.5014,23.5603,356000.0
2009-03-11 14:25:00,40.03,40.12,39.92,40.12,390800.0,23.5544,23.6073,23.4897,23.6073,390800.0
2009-03-11 14:30:00,40.11,40.25,40.11,40.25,500600.0,23.6015,23.6838,23.6015,23.6838,500600.0
2009-03-11 14:35:00,40.25,40.35,40.19,40.33,570600.0,23.6838,23.7427,23.6485,23.7309,570600.0
2009-03-11 14:40:00,40.33,40.55,40.27,40.52,448800.0,23.7309,23.8604,23.6956,23.8427,448800.0
2009-03-11 14:45:00,40.52,40.64,40.47,40.53,508600.0,23.8427,23.9133,23.8133,23.8486,508600.0
2009-03-11 14:50:00,40.54,40.6,40.49,40.58,263100.0,23.8545,23.8898,23.8251,23.878,263100.0
2009-03-11 14:55:00,40.57,40.58,40.44,40.45,170500.0,23.8721,23.878,23.7956,23.8015,170500.0
2009-03-11 15:00:00,40.46,40.65,40.45,40.65,322200.0,23.8074,23.9192,23.8015,23.9192,322200.0
2009-03-11 15:05:00,40.65,40.78,40.56,40.77,351400.0,23.9192,23.9957,23.8662,23.9898,351400.0
2009-03-11 15:10:00,40.75,40.86,40.69,40.85,365800.0,23.978,24.0428,23.9427,24.0369,365800.0
2009-03-11 15:15:00,40.83,40.85,40.7,40.79,379300.0,24.0251,24.0369,23.9486,24.0016,379300.0
2009-03-11 15:20:00,40.8,40.97,40.78,40.93,476400.0,24.0075,24.1075,23.9957,24.084,476400.0
2009-03-11 15:25:00,40.94,41.04,40.85,40.87,465300.0,24.0898,24.1487,24.0369,24.0487,465300.0
2009-03-11 15:30:00,40.86,40.96,40.78,40.95,458200.0,24.0428,24.1016,23.9957,24.0957,458200.0
2009-03-11 15:35:00,40.95,41.12,40.93,41.1,546200.0,24.0957,24.1958,24.084,24.184,546200.0
2009-03-11 15:40:00,41.1,41.15,41.03,41.07,436000.0,24.184,24.2134,24.1428,24.1663,436000.0
2009-03-11 15:45:00,41.07,41.1,40.79,40.89,764900.0,24.1663,24.184,24.0016,24.0604,764900.0
2009-03-11 15:50:00,40.89,40.94,40.79,40.79,616300.0,24.0604,24.0898,24.0016,24.0016,616300.0
2009-03-11 15:55:00,40.79,40.79,40.59,40.64,794700.0,24.0016,24.0016,23.8839,23.9133,794700.0
2009-03-12 09:30:00,40.91,41.05,40.69,41.01,244800.0,24.0722,24.1546,23.9427,24.131,244800.0
2009-03-12 09:35:00,41.0,41.0,40.46,40.48,426000.0,24.1251,24.1251,23.8074,23.8192,426000.0
2009-03-12 09:40:00,40.47,40.65,40.43,40.61,521400.0,23.8133,23.9192,23.7897,23.8957,521400.0
2009-03-12 09:45:00,40.62,40.67,40.5,40.62,619500.0,23.9015,23.931,23.8309,23.9015,619500.0
2009-03-12 09:50:00,40.63,40.63,40.38,40.4,707600.0,23.9074,23.9074,23.7603,23.7721,707600.0
2009-03-12 09:55:00,40.4,40.45,40.33,40.43,566800.0,23.7721,23.8015,23.7309,23.7897,566800.0
2009-03-12 10:00:00,40.43,40.77,40.41,40.7,752800.0,23.7897,23.9898,23.778,23.9486,752800.0
2009-03-12 10:05:00,40.7,40.83,40.59,40.82,348100.0,23.9486,24.0251,23.8839,24.0192,348100.0
2009-03-12 10:10:00,40.82,40.85,40.67,40.72,512900.0,24.0192,24.0369,23.931,23.9604,512900.0
2009-03-12 10:15:00,40.72,40.9,40.71,40.81,931000.0,23.9604,24.0663,23.9545,24.0133,931000.0
2009-03-12 10:20:00,40.81,41.0,40.81,40.93,668200.0,24.0133,24.1251,24.0133,24.084,668200.0
2009-03-12 10:25:00,40.94,41.02,40.8,40.92,350900.0,24.0898,24.1369,24.0075,24.0781,350900.0
2009-03-12 10:30:00,40.91,41.04,40.75,40.76,603100.0,24.0722,24.1487,23.978,23.9839,603100.0
2009-03-12 10:35:00,40.76,40.83,40.73,40.83,245800.0,23.9839,24.0251,23.9663,24.0251,245800.0
2009-03-12 10:40:00,40.84,41.11,40.83,41.09,426600.0,24.031,24.1899,24.0251,24.1781,426600.0
2009-03-12 10:45:00,41.09,41.29,41.04,41.2,396600.0,24.1781,24.2958,24.1487,24.2428,396600.0
2009-03-12 10:50:00,41.2,41.23,41.13,41.17,270500.0,24.2428,24.2605,24.2016,24.2252,270500.0
2009-03-12 10:55:00,41.17,41.18,41.08,41.08,279900.0,24.2252,24.2311,24.1722,24.1722,279900.0
2009-03-12 11:00:00,41.08,41.17,40.89,40.9,303600.0,24.1722,24.2252,24.0604,24.0663,303600.0
2009-03-12 11:05:00,40.89,40.92,40.72,40.85,247000.0,24.0604,24.0781,23.9604,24.0369,247000.0
2009-03-12 11:10:00,40.85,40.9,40.77,40.86,145000.0,24.0369,24.0663,23.9898,24.0428,145000.0
2009-03-12 11:15:00,40.86,40.9,40.79,40.81,143700.0,24.0428,24.0663,24.0016,24.0133,143700.0
2009-03-12 11:20:00,40.81,40.82,40.56,40.59,347700.0,24.0133,24.0192,23.8662,23.8839,347700.0
2009-03-12 11:25:00,40.59,40.65,40.52,40.56,393800.0,23.8839,23.9192,23.8427,23.8662,393800.0
2009-03-12 11:30:00,40.55,40.59,40.44,40.46,170400.0,23.8604,23.8839,23.7956,23.8074,170400.0
2009-03-12 11:35:00,40.47,40.47,40.42,40.46,488400.0,23.8133,23.8133,23.7839,23.8074,488400.0
2009-03-12 11:40:00,40.46,40.69,40.43,40.68,559800.0,23.8074,23.9427,23.7897,23.9369,559800.0
2009-03-12 11:45:00,40.67,40.71,40.57,40.58,300900.0,23.931,23.9545,23.8721,23.878,300900.0
2009-03-12 11:50:00,40.58,40.61,40.46,40.46,238600.0,23.878,23.8957,23.8074,23.8074,238600.0
2009-03-12 11:55:00,40.47,40.52,40.4,40.45,140200.0,23.8133,23.8427,23.7721,23.8015,140200.0
2009-03-12 12:00:00,40.45,40.51,40.41,40.43,123900.0,23.8015,23.8368,23.778,23.7897,123900.0
2009-03-12 12:05:00,40.43,40.65,40.4,40.62,397200.0,23.7897,23.9192,23.7721,23.9015,397200.0
2009-03-12 12:10:00,40.63,40.63,40.5,40.58,162100.0,23.9074,23.9074,23.8309,23.878,162100.0
2009-03-12 12:15:00,40.58,40.68,40.56,40.59,191800.0,23.878,23.9369,23.8662,23.8839,191800.0
2009-03-12 12:20:00,40.59,40.67,40.5,40.51,204700.0,23.8839,23.931,23.8309,23.8368,204700.0
2009-03-12 12:25:00,40.51,40.53,40.37,40.51,252400.0,23.8368,23.8486,23.7544,23.8368,252400.0
2009-03-12 12:30:00,40.52,40.62,40.46,40.56,126900.0,23.8427,23.9015,23.8074,23.8662,126900.0
2009-03-12 12:35:00,40.55,40.67,40.55,40.66,235800.0,23.8604,23.931,23.8604,23.9251,235800.0
2009-03-12 12:40:00,40.68,40.7,40.64,40.7,107100.0,23.9369,23.9486,23.9133,23.9486,107100.0
2009-03-12 12:45:00,40.7,40.73,40.62,40.73,219200.0,23.9486,23.9663,23.9015,23.9663,219200.0
2009-03-12 12:50:00,40.73,40.92,40.7,40.92,510300.0,23.9663,24.0781,23.9486,24.0781,510300.0
2009-03-12 12:55:00,40.92,41.07,40.89,41.05,688900.0,24.0781,24.1663,24.0604,24.1546,688900.0
2009-03-12 13:00:00,41.05,41.11,40.91,41.02,501400.0,24.1546,24.1899,24.0722,24.1369,501400.0
2009-03-12 13:05:00,41.02,41.13,40.96,41.1,418200.0,24.1369,24.2016,24.1016,24.184,418200.0
2009-03-12 13:10:00,41.08,41.17,40.99,41.03,433300.0,24.1722,24.2252,24.1193,24.1428,433300.0
2009-03-12 13:15:00,41.04,41.05,40.98,41.03,414100.0,24.1487,24.1546,24.1134,24.1428,414100.0
2009-03-12 13:20:00,41.03,41.23,41.0,41.21,195800.0,24.1428,24.2605,24.1251,24.2487,195800.0
2009-03-12 13:25:00,41.2,41.21,41.02,41.04,201000.0,24.2428,24.2487,24.1369,24.1487,201000.0
2009-03-12 13:30:00,41.04,41.11,41.01,41.09,196900.0,24.1487,24.1899,24.131,24.1781,196900.0
2009-03-12 13:35:00,41.09,41.26,41.07,41.24,353800.0,24.1781,24.2781,24.1663,24.2664,353800.0
2009-03-12 13:40:00,41.23,41.37,41.23,41.32,186600.0,24.2605,24.3429,24.2605,24.3134,186600.0
2009-03-12 13:45:00,41.31,41.37,41.28,41.35,294100.0,24.3076,24.3429,24.2899,24.3311,294100.0
2009-03-12 13:50:00,41.35,41.48,41.3,41.47,291700.0,24.3311,24.4076,24.3017,24.4017,291700.0
2009-03-12 13:55:00,41.46,41.47,41.33,41.37,218000.0,24.3958,24.4017,24.3193,24.3429,218000.0
2009-03-12 14:00:00,41.36,41.39,41.27,41.33,301500.0,24.337,24.3546,24.284,24.3193,301500.0
2009-03-12 14:05:00,41.34,41.38,41.19,41.25,271500.0,24.3252,24.3487,24.2369,24.2722,271500.0
2009-03-12 14:10:00,41.25,41.49,41.24,41.42,624700.0,24.2722,24.4135,24.2664,24.3723,624700.0
2009-03-12 14:15:00,41.42,41.56,41.41,41.54,588700.0,24.3723,24.4547,24.3664,24.4429,588700.0
2009-03-12 14:20:00,41.54,41.58,41.42,41.44,391100.0,24.4429,24.4664,24.3723,24.384,391100.0
2009-03-12 14:25:00,41.44,41.57,41.44,41.52,301100.0,24.384,24.4605,24.384,24.4311,301100.0
2009-03-12 14:30:00,41.52,41.52,41.42,41.45,132000.0,24.4311,24.4311,24.3723,24.3899,132000.0
2009-03-12 14:35:00,41.45,41.59,41.43,41.52,210100.0,24.3899,24.4723,24.3782,24.4311,210100.0
2009-03-12 14:40:00,41.53,41.66,41.51,41.62,371700.0,24.437,24.5135,24.4252,24.49,371700.0
2009-03-12 14:45:00,41.61,41.74,41.61,41.74,242500.0,24.4841,24.5606,24.4841,24.5606,242500.0
2009-03-12 14:50:00,41.74,41.76,41.68,41.68,172900.0,24.5606,24.5723,24.5253,24.5253,172900.0
2009-03-12 14:55:00,41.69,41.73,41.59,41.6,227200.0,24.5312,24.5547,24.4723,24.4782,227200.0
2009-03-12 15:00:00,41.6,41.65,41.54,41.55,331600.0,24.4782,24.5076,24.4429,24.4488,331600.0
2009-03-12 15:05:00,41.55,41.71,41.55,41.71,207500.0,24.4488,24.5429,24.4488,24.5429,207500.0
2009-03-12 15:10:00,41.71,41.87,41.69,41.85,404700.0,24.5429,24.6371,24.5312,24.6253,404700.0
2009-03-12 15:15:00,41.84,41.88,41.74,41.86,636700.0,24.6194,24.643,24.5606,24.6312,636700.0
2009-03-12 15:20:00,41.87,41.87,41.68,41.7,345900.0,24.6371,24.6371,24.5253,24.537,345900.0
2009-03-12 15:25:00,41.7,41.74,41.63,41.71,508400.0,24.537,24.5606,24.4958,24.5429,508400.0
2009-03-12 15:30:00,41.71,41.78,41.66,41.73,560300.0,24.5429,24.5841,24.5135,24.5547,560300.0
2009-03-12 15:35:00,41.73,41.84,41.68,41.82,555200.0,24.5547,24.6194,24.5253,24.6076,555200.0
2009-03-12 15:40:00,41.81,41.95,41.8,41.93,1158600.0,24.6018,24.6841,24.5959,24.6724,1158600.0
2009-03-12 15:45:00,41.94,42.06,41.92,41.96,935200.0,24.6783,24.7489,24.6665,24.69,935200.0
2009-03-12 15:50:00,41.96,42.01,41.89,41.92,742200.0,24.69,24.7194,24.6488,24.6665,742200.0
2009-03-12 15:55:00,41.92,41.95,41.82,41.9,1333700.0,24.6665,24.6841,24.6076,24.6547,1333700.0
2009-03-13 09:30:00,42.17,42.34,41.96,41.98,565400.0,24.8136,24.9136,24.69,24.7018,565400.0
2009-03-13 09:35:00,41.98,42.18,41.97,42.14,553000.0,24.7018,24.8195,24.6959,24.7959,553000.0
2009-03-13 09:40:00,42.14,42.23,41.65,41.7,730800.0,24.7959,24.8489,24.5076,24.537,730800.0
2009-03-13 09:45:00,41.7,41.94,41.68,41.8,678100.0,24.537,24.6783,24.5253,24.5959,678100.0
2009-03-13 09:50:00,41.8,41.84,41.62,41.84,792100.0,24.5959,24.6194,24.49,24.6194,792100.0
2009-03-13 09:55:00,41.81,41.9,41.71,41.9,794000.0,24.6018,24.6547,24.5429,24.6547,794000.0
2009-03-13 10:00:00,41.89,41.95,41.76,41.92,470300.0,24.6488,24.6841,24.5723,24.6665,470300.0
2009-03-13 10:05:00,41.92,42.1,41.87,42.05,412700.0,24.6665,24.7724,24.6371,24.743,412700.0
2009-03-13 10:10:00,42.06,42.09,41.91,41.98,523300.0,24.7489,24.7665,24.6606,24.7018,523300.0
2009-03-13 10:15:00,41.98,42.02,41.9,41.91,457900.0,24.7018,24.7253,24.6547,24.6606,457900.0
2009-03-13 10:20:00,41.92,41.93,41.65,41.66,519600.0,24.6665,24.6724,24.5076,24.5135,519600.0
2009-03-13 10:25:00,41.66,41.7,41.56,41.58,624500.0,24.5135,24.537,24.4547,24.4664,624500.0
2009-03-13 10:30:00,41.57,41.61,41.44,41.48,575600.0,24.4605,24.4841,24.384,24.4076,575600.0
2009-03-13 10:35:00,41.48,41.53,41.42,41.48,436400.0,24.4076,24.437,24.3723,24.4076,436400.0
2009-03-13 10:40:00,41.5,41.69,41.49,41.66,299100.0,24.4194,24.5312,24.4135,24.5135,299100.0
2009-03-13 10:45:00,41.66,41.86,41.62,41.79,445500.0,24.5135,24.6312,24.49,24.59,445500.0
2009-03-13 10:50:00,41.78,41.78,41.49,41.54,299200.0,24.5841,24.5841,24.4135,24.4429,299200.0
2009-03-13 10:55:00,41.53,41.59,41.42,41.46,340700.0,24.437,24.4723,24.3723,24.3958,340700.0
2009-03-13 11:00:00,41.45,41.56,41.41,41.52,299200.0,24.3899,24.4547,24.3664,24.4311,299200.0
2009-03-13 11:05:00,41.53,41.53,41.18,41.19,564300.0,24.437,24.437,24.2311,24.2369,564300.0
2009-03-13 11:10:00,41.19,41.32,41.14,41.28,321800.0,24.2369,24.3134,24.2075,24.2899,321800.0
2009-03-13 11:15:00,41.28,41.31,41.18,41.18,717200.0,24.2899,24.3076,24.2311,24.2311,717200.0
2009-03-13 11:20:00,41.17,41.33,41.12,41.32,485100.0,24.2252,24.3193,24.1958,24.3134,485100.0
2009-03-13 11:25:00,41.32,41.36,41.24,41.34,221300.0,24.3134,24.337,24.2664,24.3252,221300.0
2009-03-13 11:30:00,41.34,41.34,41.12,41.14,266500.0,24.3252,24.3252,24.1958,24.2075,266500.0
2009-03-13 11:35:00,41.14,41.3,41.08,41.17,243000.0,24.2075,24.3017,24.1722,24.2252,243000.0
2009-03-13 11:40:00,41.18,41.23,41.1,41.12,270000.0,24.2311,24.2605,24.184,24.1958,270000.0
2009-03-13 11:45:00,41.12,41.16,40.98,41.05,387900.0,24.1958,24.2193,24.1134,24.1546,387900.0
2009-03-13 11:50:00,41.05,41.09,40.99,41.0,215700.0,24.1546,24.1781,24.1193,24.1251,215700.0
2009-03-13 11:55:00,40.99,41.16,40.99,41.12,254700.0,24.1193,24.2193,24.1193,24.1958,254700.0
2009-03-13 12:00:00,41.11,41.24,41.11,41.22,261300.0,24.1899,24.2664,24.1899,24.2546,261300.0
2009-03-13 12:05:00,41.21,41.21,41.13,41.18,252700.0,24.2487,24.2487,24.2016,24.2311,252700.0
2009-03-13 12:10:00,41.18,41.21,41.1,41.1,290000.0,24.2311,24.2487,24.184,24.184,290000.0
2009-03-13 12:15:00,41.11,41.11,40.99,41.02,172400.0,24.1899,24.1899,24.1193,24.1369,172400.0
2009-03-13 12:20:00,41.01,41.05,40.96,41.04,364200.0,24.131,24.1546,24.1016,24.1487,364200.0
2009-03-13 12:25:00,41.05,41.15,41.04,41.07,167000.0,24.1546,24.2134,24.1487,24.1663,167000.0
2009-03-13 12:30:00,41.07,41.13,41.06,41.08,159900.0,24.1663,24.2016,24.1604,24.1722,159900.0
2009-03-13 12:35:00,41.08,41.16,40.99,41.02,166000.0,24.1722,24.2193,24.1193,24.1369,166000.0
2009-03-13 12:40:00,41.01,41.19,41.01,41.17,212400.0,24.131,24.2369,24.131,24.2252,212400.0
2009-03-13 12:45:00,41.17,41.31,41.16,41.2,463400.0,24.2252,24.3076,24.2193,24.2428,463400.0
2009-03-13 12:50:00,41.2,41.22,41.06,41.13,325300.0,24.2428,24.2546,24.1604,24.2016,325300.0
2009-03-13 12:55:00,41.14,41.19,41.08,41.18,445400.0,24.2075,24.2369,24.1722,24.2311,445400.0
2009-03-13 13:00:00,41.18,41.2,41.08,41.1,117000.0,24.2311,24.2428,24.1722,24.184,117000.0
2009-03-13 13:05:00,41.09,41.11,41.03,41.04,120000.0,24.1781,24.1899,24.1428,24.1487,120000.0
2009-03-13 13:10:00,41.04,41.28,41.03,41.26,130000.0,24.1487,24.2899,24.1428,24.2781,130000.0
2009-03-13 13:15:00,41.27,41.28,41.17,41.24,193300.0,24.284,24.2899,24.2252,24.2664,193300.0
2009-03-13 13:20:00,41.24,41.24,41.18,41.23,102000.0,24.2664,24.2664,24.2311,24.2605,102000.0
2009-03-13 13:25:00,41.24,41.3,41.18,41.26,239500.0,24.2664,24.3017,24.2311,24.2781,239500.0
2009-03-13 13:30:00,41.26,41.29,41.19,41.24,248100.0,24.2781,24.2958,24.2369,24.2664,248100.0
2009-03-13 13:35:00,41.23,41.24,41.04,41.09,349800.0,24.2605,24.2664,24.1487,24.1781,349800.0
2009-03-13 13:40:00,41.1,41.19,41.07,41.14,201100.0,24.184,24.2369,24.1663,24.2075,201100.0
2009-03-13 13:45:00,41.14,41.15,41.07,41.12,298300.0,24.2075,24.2134,24.1663,24.1958,298300.0
2009-03-13 13:50:00,41.13,41.22,41.1,41.19,282200.0,24.2016,24.2546,24.184,24.2369,282200.0
2009-03-13 13:55:00,41.19,41.33,41.17,41.3,220200.0,24.2369,24.3193,24.2252,24.3017,220200.0
2009-03-13 14:00:00,41.29,41.39,41.27,41.33,293500.0,24.2958,24.3546,24.284,24.3193,293500.0
2009-03-13 14:05:00,41.34,41.52,41.31,41.48,214900.0,24.3252,24.4311,24.3076,24.4076,214900.0
2009-03-13 14:10:00,41.48,41.49,41.39,41.45,335400.0,24.4076,24.4135,24.3546,24.3899,335400.0
2009-03-13 14:15:00,41.45,41.48,41.34,41.41,260900.0,24.3899,24.4076,24.3252,24.3664,260900.0
2009-03-13 14:20:00,41.4,41.4,41.31,41.34,345400.0,24.3605,24.3605,24.3076,24.3252,345400.0
2009-03-13 14:25:00,41.34,41.46,41.33,41.4,364800.0,24.3252,24.3958,24.3193,24.3605,364800.0
2009-03-13 14:30:00,41.4,41.5,41.36,41.48,305300.0,24.3605,24.4194,24.337,24.4076,305300.0
2009-03-13 14:35:00,41.48,41.57,41.47,41.49,257800.0,24.4076,24.4605,24.4017,24.4135,257800.0
2009-03-13 14:40:00,41.48,41.55,41.45,41.47,285100.0,24.4076,24.4488,24.3899,24.4017,285100.0
2009-03-13 14:45:00,41.47,41.63,41.44,41.52,433900.0,24.4017,24.4958,24.384,24.4311,433900.0
2009-03-13 14:50:00,41.52,41.56,41.49,41.55,237600.0,24.4311,24.4547,24.4135,24.4488,237600.0
2009-03-13 14:55:00,41.54,41.55,41.33,41.35,202600.0,24.4429,24.4488,24.3193,24.3311,202600.0
2009-03-13 15:00:00,41.35,41.43,41.31,41.41,200700.0,24.3311,24.3782,24.3076,24.3664,200700.0
2009-03-13 15:05:00,41.41,41.48,41.37,41.47,130800.0,24.3664,24.4076,24.3429,24.4017,130800.0
2009-03-13 15:10:00,41.47,41.5,41.42,41.42,148500.0,24.4017,24.4194,24.3723,24.3723,148500.0
2009-03-13 15:15:00,41.42,41.6,41.41,41.56,556700.0,24.3723,24.4782,24.3664,24.4547,556700.0
2009-03-13 15:20:00,41.57,41.67,41.53,41.63,417000.0,24.4605,24.5194,24.437,24.4958,417000.0
2009-03-13 15:25:00,41.63,41.69,41.6,41.6,324400.0,24.4958,24.5312,24.4782,24.4782,324400.0
2009-03-13 15:30:00,41.61,41.62,41.44,41.53,354600.0,24.4841,24.49,24.384,24.437,354600.0
2009-03-13 15:35:00,41.53,41.58,41.47,41.56,344600.0,24.437,24.4664,24.4017,24.4547,344600.0
2009-03-13 15:40:00,41.55,41.64,41.53,41.57,611500.0,24.4488,24.5017,24.437,24.4605,611500.0
2009-03-13 15:45:00,41.57,41.61,41.46,41.46,703900.0,24.4605,24.4841,24.3958,24.3958,703900.0
2009-03-13 15:50:00,41.46,41.52,41.42,41.5,637400.0,24.3958,24.4311,24.3723,24.4194,637400.0
2009-03-13 15:55:00,41.51,41.54,41.43,41.5,936100.0,24.4252,24.4429,24.3782,24.4194,936100.0
2009-03-16 09:30:00,41.35,41.63,41.31,41.39,423100.0,24.3311,24.4958,24.3076,24.3546,423100.0
2009-03-16 09:35:00,41.39,41.61,41.33,41.6,585200.0,24.3546,24.4841,24.3193,24.4782,585200.0
2009-03-16 09:40:00,41.6,41.65,41.38,41.47,471100.0,24.4782,24.5076,24.3487,24.4017,471100.0
2009-03-16 09:45:00,41.47,41.51,41.41,41.46,344300.0,24.4017,24.4252,24.3664,24.3958,344300.0
2009-03-16 09:50:00,41.46,41.57,41.34,41.54,297200.0,24.3958,24.4605,24.3252,24.4429,297200.0
2009-03-16 09:55:00,41.53,41.66,41.52,41.65,354000.0,24.437,24.5135,24.4311,24.5076,354000.0
2009-03-16 10:00:00,41.65,41.73,41.63,41.71,330800.0,24.5076,24.5547,24.4958,24.5429,330800.0
2009-03-16 10:05:00,41.71,41.71,41.55,41.63,197600.0,24.5429,24.5429,24.4488,24.4958,197600.0
2009-03-16 10:10:00,41.62,41.62,41.47,41.52,168000.0,24.49,24.49,24.4017,24.4311,168000.0
2009-03-16 10:15:00,41.51,41.61,41.49,41.6,127300.0,24.4252,24.4841,24.4135,24.4782,127300.0
2009-03-16 10:20:00,41.6,41.91,41.59,41.91,452500.0,24.4782,24.6606,24.4723,24.6606,452500.0
2009-03-16 10:25:00,41.91,41.94,41.76,41.8,332500.0,24.6606,24.6783,24.5723,24.5959,332500.0
2009-03-16 10:30:00,41.8,42.27,41.8,42.26,766400.0,24.5959,24.8724,24.5959,24.8666,766400.0
2009-03-16 10:35:00,42.25,42.28,42.17,42.19,365600.0,24.8607,24.8783,24.8136,24.8254,365600.0
2009-03-16 10:40:00,42.19,42.22,42.03,42.05,286000.0,24.8254,24.843,24.7312,24.743,286000.0
2009-03-16 10:45:00,42.06,42.24,42.06,42.21,411300.0,24.7489,24.8548,24.7489,24.8371,411300.0
2009-03-16 10:50:00,42.2,42.25,42.1,42.15,257900.0,24.8312,24.8607,24.7724,24.8018,257900.0
2009-03-16 10:55:00,42.15,42.21,42.03,42.06,285500.0,24.8018,24.8371,24.7312,24.7489,285500.0
2009-03-16 11:00:00,42.06,42.06,41.97,42.03,209800.0,24.7489,24.7489,24.6959,24.7312,209800.0
2009-03-16 11:05:00,42.04,42.22,42.04,42.15,160800.0,24.7371,24.843,24.7371,24.8018,160800.0
2009-03-16 11:10:00,42.17,42.25,42.13,42.18,246500.0,24.8136,24.8607,24.7901,24.8195,246500.0
2009-03-16 11:15:00,42.17,42.28,42.17,42.27,225200.0,24.8136,24.8783,24.8136,24.8724,225200.0
2009-03-16 11:20:00,42.27,42.44,42.27,42.42,648900.0,24.8724,24.9725,24.8724,24.9607,648900.0
2009-03-16 11:25:00,42.43,42.48,42.42,42.45,472600.0,24.9666,24.996,24.9607,24.9784,472600.0
2009-03-16 11:30:00,42.45,42.54,42.42,42.43,308500.0,24.9784,25.0313,24.9607,24.9666,308500.0
2009-03-16 11:35:00,42.42,42.49,42.36,42.45,391200.0,24.9607,25.0019,24.9254,24.9784,391200.0
2009-03-16 11:40:00,42.45,42.45,42.33,42.34,241400.0,24.9784,24.9784,24.9077,24.9136,241400.0
2009-03-16 11:45:00,42.34,42.41,42.34,42.39,210300.0,24.9136,24.9548,24.9136,24.943,210300.0
2009-03-16 11:50:00,42.4,42.47,42.3,42.33,205100.0,24.9489,24.9901,24.8901,24.9077,205100.0
2009-03-16 11:55:00,42.34,42.39,42.32,42.33,140900.0,24.9136,24.943,24.9019,24.9077,140900.0
2009-03-16 12:00:00,42.33,42.35,42.24,42.26,170600.0,24.9077,24.9195,24.8548,24.8666,170600.0
2009-03-16 12:05:00,42.25,42.34,42.25,42.31,119600.0,24.8607,24.9136,24.8607,24.896,119600.0
2009-03-16 12:10:00,42.31,42.42,42.3,42.41,127900.0,24.896,24.9607,24.8901,24.9548,127900.0
2009-03-16 12:15:00,42.41,42.44,42.39,42.39,153700.0,24.9548,24.9725,24.943,24.943,153700.0
2009-03-16 12:20:00,42.39,42.53,42.37,42.5,158100.0,24.943,25.0254,24.9313,25.0078,158100.0
2009-03-16 12:25:00,42.48,42.53,42.45,42.49,203700.0,24.996,25.0254,24.9784,25.0019,203700.0
2009-03-16 12:30:00,42.49,42.6,42.49,42.56,244800.0,25.0019,25.0666,25.0019,25.0431,244800.0
2009-03-16 12:35:00,42.55,42.69,42.53,42.67,368400.0,25.0372,25.1196,25.0254,25.1078,368400.0
2009-03-16 12:40:00,42.67,42.72,42.66,42.69,139800.0,25.1078,25.1372,25.1019,25.1196,139800.0
2009-03-16 12:45:00,42.68,42.76,42.68,42.76,310700.0,25.1137,25.1608,25.1137,25.1608,310700.0
2009-03-16 12:50:00,42.77,42.87,42.73,42.87,320900.0,25.1666,25.2255,25.1431,25.2255,320900.0
2009-03-16 12:55:00,42.87,42.97,42.84,42.94,389900.0,25.2255,25.2843,25.2078,25.2667,389900.0
2009-03-16 13:00:00,42.94,42.96,42.78,42.81,681600.0,25.2667,25.2784,25.1725,25.1902,681600.0
2009-03-16 13:05:00,42.81,42.87,42.77,42.87,592800.0,25.1902,25.2255,25.1666,25.2255,592800.0
2009-03-16 13:10:00,42.87,42.89,42.82,42.82,142700.0,25.2255,25.2373,25.1961,25.1961,142700.0
2009-03-16 13:15:00,42.82,42.91,42.79,42.9,255600.0,25.1961,25.249,25.1784,25.2431,255600.0
2009-03-16 13:20:00,42.89,42.9,42.81,42.86,167500.0,25.2373,25.2431,25.1902,25.2196,167500.0
2009-03-16 13:25:00,42.86,42.87,42.8,42.85,372300.0,25.2196,25.2255,25.1843,25.2137,372300.0
2009-03-16 13:30:00,42.85,42.91,42.78,42.83,375700.0,25.2137,25.249,25.1725,25.2019,375700.0
2009-03-16 13:35:00,42.84,42.95,42.83,42.9,328300.0,25.2078,25.2726,25.2019,25.2431,328300.0
2009-03-16 13:40:00,42.9,42.98,42.88,42.96,607200.0,25.2431,25.2902,25.2314,25.2784,607200.0
2009-03-16 13:45:00,42.97,43.03,42.93,42.98,330700.0,25.2843,25.3196,25.2608,25.2902,330700.0
2009-03-16 13:50:00,42.98,42.98,42.85,42.85,151000.0,25.2902,25.2902,25.2137,25.2137,151000.0
2009-03-16 13:55:00,42.84,42.84,42.66,42.66,375600.0,25.2078,25.2078,25.1019,25.1019,375600.0
2009-03-16 14:00:00,42.66,42.7,42.6,42.67,380400.0,25.1019,25.1255,25.0666,25.1078,380400.0
2009-03-16 14:05:00,42.67,42.69,42.49,42.6,300200.0,25.1078,25.1196,25.0019,25.0666,300200.0
2009-03-16 14:10:00,42.59,42.66,42.56,42.61,255800.0,25.0607,25.1019,25.0431,25.0725,255800.0
2009-03-16 14:15:00,42.62,42.76,42.6,42.75,354000.0,25.0784,25.1608,25.0666,25.1549,354000.0
2009-03-16 14:20:00,42.74,42.75,42.5,42.52,278300.0,25.149,25.1549,25.0078,25.0195,278300.0
2009-03-16 14:25:00,42.53,42.57,42.45,42.51,458100.0,25.0254,25.049,24.9784,25.0137,458100.0
2009-03-16 14:30:00,42.51,42.55,42.38,42.44,253200.0,25.0137,25.0372,24.9372,24.9725,253200.0
2009-03-16 14:35:00,42.43,42.54,42.42,42.53,468000.0,24.9666,25.0313,24.9607,25.0254,468000.0
2009-03-16 14:40:00,42.53,42.71,42.52,42.69,349500.0,25.0254,25.1313,25.0195,25.1196,349500.0
2009-03-16 14:45:00,42.69,42.74,42.65,42.7,206400.0,25.1196,25.149,25.096,25.1255,206400.0
2009-03-16 14:50:00,42.71,42.75,42.67,42.7,280200.0,25.1313,25.1549,25.1078,25.1255,280200.0
2009-03-16 14:55:00,42.7,42.73,42.44,42.46,400300.0,25.1255,25.1431,24.9725,24.9842,400300.0
2009-03-16 15:00:00,42.46,42.53,42.41,42.44,448600.0,24.9842,25.0254,24.9548,24.9725,448600.0
2009-03-16 15:05:00,42.43,42.54,42.38,42.51,502000.0,24.9666,25.0313,24.9372,25.0137,502000.0
2009-03-16 15:10:00,42.5,42.52,42.44,42.46,553700.0,25.0078,25.0195,24.9725,24.9842,553700.0
2009-03-16 15:15:00,42.46,42.47,42.26,42.29,403200.0,24.9842,24.9901,24.8666,24.8842,403200.0
2009-03-16 15:20:00,42.29,42.29,42.05,42.05,562100.0,24.8842,24.8842,24.743,24.743,562100.0
2009-03-16 15:25:00,42.05,42.24,42.04,42.23,392000.0,24.743,24.8548,24.7371,24.8489,392000.0
2009-03-16 15:30:00,42.24,42.27,42.19,42.25,374600.0,24.8548,24.8724,24.8254,24.8607,374600.0
2009-03-16 15:35:00,42.26,42.26,41.96,42.0,281700.0,24.8666,24.8666,24.69,24.7136,281700.0
2009-03-16 15:40:00,42.0,42.08,41.9,41.99,310100.0,24.7136,24.7606,24.6547,24.7077,310100.0
2009-03-16 15:45:00,41.98,42.19,41.96,42.13,527100.0,24.7018,24.8254,24.69,24.7901,527100.0
2009-03-16 15:50:00,42.13,42.18,42.06,42.11,484500.0,24.7901,24.8195,24.7489,24.7783,484500.0
2009-03-16 15:55:00,42.11,42.14,42.0,42.07,640100.0,24.7783,24.7959,24.7136,24.7548,640100.0
2009-03-17 09:30:00,41.91,42.13,41.88,41.88,318900.0,24.6606,24.7901,24.643,24.643,318900.0
2009-03-17 09:35:00,41.88,41.89,41.58,41.59,410100.0,24.643,24.6488,24.4664,24.4723,410100.0
2009-03-17 09:40:00,41.57,41.65,41.53,41.57,278100.0,24.4605,24.5076,24.437,24.4605,278100.0
2009-03-17 09:45:00,41.57,41.7,41.54,41.68,447900.0,24.4605,24.537,24.4429,24.5253,447900.0
2009-03-17 09:50:00,41.67,41.91,41.57,41.89,505600.0,24.5194,24.6606,24.4605,24.6488,505600.0
2009-03-17 09:55:00,41.89,42.07,41.78,41.78,568600.0,24.6488,24.7548,24.5841,24.5841,568600.0
2009-03-17 10:00:00,41.77,42.15,41.76,41.89,494400.0,24.5782,24.8018,24.5723,24.6488,494400.0
2009-03-17 10:05:00,41.89,41.92,41.78,41.9,417300.0,24.6488,24.6665,24.5841,24.6547,417300.0
2009-03-17 10:10:00,41.9,42.0,41.73,41.87,379500.0,24.6547,24.7136,24.5547,24.6371,379500.0
2009-03-17 10:15:00,41.87,42.07,41.87,41.9,383500.0,24.6371,24.7548,24.6371,24.6547,383500.0
2009-03-17 10:20:00,41.9,42.27,41.9,42.26,316400.0,24.6547,24.8724,24.6547,24.8666,316400.0
2009-03-17 10:25:00,42.25,42.27,41.96,41.97,213400.0,24.8607,24.8724,24.69,24.6959,213400.0
2009-03-17 10:30:00,41.97,42.01,41.87,42.0,139900.0,24.6959,24.7194,24.6371,24.7136,139900.0
2009-03-17 10:35:00,42.0,42.18,41.96,42.15,195300.0,24.7136,24.8195,24.69,24.8018,195300.0
2009-03-17 10:40:00,42.14,42.3,42.07,42.3,241900.0,24.7959,24.8901,24.7548,24.8901,241900.0
2009-03-17 10:45:00,42.29,42.47,42.28,42.41,469500.0,24.8842,24.9901,24.8783,24.9548,469500.0
2009-03-17 10:50:00,42.41,42.48,42.36,42.46,237800.0,24.9548,24.996,24.9254,24.9842,237800.0
2009-03-17 10:55:00,42.46,42.49,42.36,42.37,343500.0,24.9842,25.0019,24.9254,24.9313,343500.0
2009-03-17 11:00:00,42.37,42.37,42.21,42.24,184900.0,24.9313,24.9313,24.8371,24.8548,184900.0
2009-03-17 11:05:00,42.24,42.44,42.24,42.4,134200.0,24.8548,24.9725,24.8548,24.9489,134200.0
2009-03-17 11:10:00,42.4,42.44,42.31,42.33,115700.0,24.9489,24.9725,24.896,24.9077,115700.0
2009-03-17 11:15:00,42.32,42.39,42.17,42.21,206800.0,24.9019,24.943,24.8136,24.8371,206800.0
2009-03-17 11:20:00,42.21,42.35,42.19,42.23,491400.0,24.8371,24.9195,24.8254,24.8489,491400.0
2009-03-17 11:25:00,42.23,42.3,42.23,42.23,263500.0,24.8489,24.8901,24.8489,24.8489,263500.0
2009-03-17 11:30:00,42.23,42.26,42.07,42.07,158700.0,24.8489,24.8666,24.7548,24.7548,158700.0
2009-03-17 11:35:00,42.08,42.13,42.06,42.12,146400.0,24.7606,24.7901,24.7489,24.7842,146400.0
2009-03-17 11:40:00,42.11,42.26,42.08,42.23,186300.0,24.7783,24.8666,24.7606,24.8489,186300.0
2009-03-17 11:45:00,42.23,42.27,42.2,42.26,155900.0,24.8489,24.8724,24.8312,24.8666,155900.0
2009-03-17 11:50:00,42.26,42.31,42.25,42.3,207800.0,24.8666,24.896,24.8607,24.8901,207800.0
2009-03-17 11:55:00,42.31,42.41,42.29,42.41,136400.0,24.896,24.9548,24.8842,24.9548,136400.0
2009-03-17 12:00:00,42.41,42.51,42.41,42.48,174600.0,24.9548,25.0137,24.9548,24.996,174600.0
2009-03-17 12:05:00,42.48,42.53,42.46,42.47,158700.0,24.996,25.0254,24.9842,24.9901,158700.0
2009-03-17 12:10:00,42.46,42.47,42.32,42.34,102600.0,24.9842,24.9901,24.9019,24.9136,102600.0
2009-03-17 12:15:00,42.33,42.46,42.33,42.44,159100.0,24.9077,24.9842,24.9077,24.9725,159100.0
2009-03-17 12:20:00,42.44,42.56,42.44,42.52,329000.0,24.9725,25.0431,24.9725,25.0195,329000.0
2009-03-17 12:25:00,42.53,42.65,42.53,42.59,136700.0,25.0254,25.096,25.0254,25.0607,136700.0
2009-03-17 12:30:00,42.6,42.64,42.52,42.61,218600.0,25.0666,25.0902,25.0195,25.0725,218600.0
2009-03-17 12:35:00,42.6,42.88,42.59,42.87,279100.0,25.0666,25.2314,25.0607,25.2255,279100.0
2009-03-17 12:40:00,42.87,43.01,42.84,42.96,283700.0,25.2255,25.3079,25.2078,25.2784,283700.0
2009-03-17 12:45:00,42.96,43.04,42.9,42.92,258000.0,25.2784,25.3255,25.2431,25.2549,258000.0
2009-03-17 12:50:00,42.92,42.95,42.86,42.94,169100.0,25.2549,25.2726,25.2196,25.2667,169100.0
2009-03-17 12:55:00,42.94,42.95,42.88,42.9,138600.0,25.2667,25.2726,25.2314,25.2431,138600.0
2009-03-17 13:00:00,42.89,42.95,42.87,42.87,111100.0,25.2373,25.2726,25.2255,25.2255,111100.0
2009-03-17 13:05:00,42.86,42.87,42.8,42.82,94700.0,25.2196,25.2255,25.1843,25.1961,94700.0
2009-03-17 13:10:00,42.83,42.92,42.82,42.9,51800.0,25.2019,25.2549,25.1961,25.2431,51800.0
2009-03-17 13:15:00,42.9,43.09,42.9,43.01,165600.0,25.2431,25.3549,25.2431,25.3079,165600.0
2009-03-17 13:20:00,43.01,43.18,42.99,43.17,317700.0,25.3079,25.4079,25.2961,25.402,317700.0
2009-03-17 13:25:00,43.16,43.18,43.1,43.1,279600.0,25.3961,25.4079,25.3608,25.3608,279600.0
2009-03-17 13:30:00,43.1,43.27,43.1,43.26,620400.0,25.3608,25.4609,25.3608,25.455,620400.0
2009-03-17 13:35:00,43.27,43.3,43.18,43.18,156600.0,25.4609,25.4785,25.4079,25.4079,156600.0
2009-03-17 13:40:00,43.19,43.23,43.1,43.1,233600.0,25.4138,25.4373,25.3608,25.3608,233600.0
2009-03-17 13:45:00,43.11,43.21,43.09,43.09,255900.0,25.3667,25.4255,25.3549,25.3549,255900.0
2009-03-17 13:50:00,43.09,43.14,42.99,43.09,294400.0,25.3549,25.3844,25.2961,25.3549,294400.0
2009-03-17 13:55:00,43.1,43.14,42.9,42.94,216400.0,25.3608,25.3844,25.2431,25.2667,216400.0
2009-03-17 14:00:00,42.94,42.95,42.84,42.86,467100.0,25.2667,25.2726,25.2078,25.2196,467100.0
2009-03-17 14:05:00,42.86,42.92,42.82,42.88,448500.0,25.2196,25.2549,25.1961,25.2314,448500.0
2009-03-17 14:10:00,42.89,43.12,42.87,43.09,776400.0,25.2373,25.3726,25.2255,25.3549,776400.0
2009-03-17 14:15:00,43.1,43.12,42.99,43.04,240500.0,25.3608,25.3726,25.2961,25.3255,240500.0
2009-03-17 14:20:00,43.05,43.12,43.04,43.12,404800.0,25.3314,25.3726,25.3255,25.3726,404800.0
2009-03-17 14:25:00,43.12,43.12,42.83,42.85,336000.0,25.3726,25.3726,25.2019,25.2137,336000.0
2009-03-17 14:30:00,42.84,42.91,42.83,42.86,246100.0,25.2078,25.249,25.2019,25.2196,246100.0
2009-03-17 14:35:00,42.85,42.94,42.78,42.91,825000.0,25.2137,25.2667,25.1725,25.249,825000.0
2009-03-17 14:40:00,42.91,43.15,42.91,43.14,585500.0,25.249,25.3902,25.249,25.3844,585500.0
2009-03-17 14:45:00,43.15,43.22,43.13,43.2,295800.0,25.3902,25.4314,25.3785,25.4197,295800.0
2009-03-17 14:50:00,43.2,43.28,43.18,43.23,223800.0,25.4197,25.4667,25.4079,25.4373,223800.0
2009-03-17 14:55:00,43.23,43.24,43.07,43.08,280000.0,25.4373,25.4432,25.3432,25.3491,280000.0
2009-03-17 15:00:00,43.1,43.13,43.02,43.11,247400.0,25.3608,25.3785,25.3137,25.3667,247400.0
2009-03-17 15:05:00,43.11,43.34,43.1,43.31,544900.0,25.3667,25.502,25.3608,25.4844,544900.0
2009-03-17 15:10:00,43.32,43.33,43.22,43.29,426400.0,25.4903,25.4962,25.4314,25.4726,426400.0
2009-03-17 15:15:00,43.29,43.29,43.2,43.24,196000.0,25.4726,25.4726,25.4197,25.4432,196000.0
2009-03-17 15:20:00,43.24,43.38,43.23,43.27,232400.0,25.4432,25.5256,25.4373,25.4609,232400.0
2009-03-17 15:25:00,43.27,43.29,43.19,43.19,275000.0,25.4609,25.4726,25.4138,25.4138,275000.0
2009-03-17 15:30:00,43.19,43.24,43.03,43.14,374600.0,25.4138,25.4432,25.3196,25.3844,374600.0
2009-03-17 15:35:00,43.14,43.19,43.01,43.12,364700.0,25.3844,25.4138,25.3079,25.3726,364700.0
2009-03-17 15:40:00,43.12,43.3,43.12,43.3,657400.0,25.3726,25.4785,25.3726,25.4785,657400.0
2009-03-17 15:45:00,43.29,43.3,43.11,43.21,570600.0,25.4726,25.4785,25.3667,25.4255,570600.0
2009-03-17 15:50:00,43.2,43.32,43.17,43.29,631700.0,25.4197,25.4903,25.402,25.4726,631700.0
2009-03-17 15:55:00,43.29,43.53,43.27,43.48,1175400.0,25.4726,25.6138,25.4609,25.5844,1175400.0
2009-03-18 09:30:00,42.89,43.17,42.85,42.87,458200.0,25.2373,25.402,25.2137,25.2255,458200.0
2009-03-18 09:35:00,42.87,42.88,42.57,42.81,461800.0,25.2255,25.2314,25.049,25.1902,461800.0
2009-03-18 09:40:00,42.81,42.81,42.6,42.64,341400.0,25.1902,25.1902,25.0666,25.0902,341400.0
2009-03-18 09:45:00,42.65,42.72,42.59,42.62,178400.0,25.096,25.1372,25.0607,25.0784,178400.0
2009-03-18 09:50:00,42.61,42.62,42.36,42.37,434300.0,25.0725,25.0784,24.9254,24.9313,434300.0
2009-03-18 09:55:00,42.37,42.73,42.37,42.73,310400.0,24.9313,25.1431,24.9313,25.1431,310400.0
2009-03-18 10:00:00,42.73,42.73,42.54,42.69,438400.0,25.1431,25.1431,25.0313,25.1196,438400.0
2009-03-18 10:05:00,42.69,42.7,42.5,42.52,381400.0,25.1196,25.1255,25.0078,25.0195,381400.0
2009-03-18 10:10:00,42.53,42.55,42.45,42.51,393100.0,25.0254,25.0372,24.9784,25.0137,393100.0
2009-03-18 10:15:00,42.5,42.52,42.42,42.46,318100.0,25.0078,25.0195,24.9607,24.9842,318100.0
2009-03-18 10:20:00,42.45,42.45,42.33,42.37,410400.0,24.9784,24.9784,24.9077,24.9313,410400.0
2009-03-18 10:25:00,42.37,42.42,42.33,42.37,173600.0,24.9313,24.9607,24.9077,24.9313,173600.0
2009-03-18 10:30:00,42.37,42.39,41.99,42.03,1729100.0,24.9313,24.943,24.7077,24.7312,1729100.0
2009-03-18 10:35:00,42.03,42.03,41.9,41.99,571600.0,24.7312,24.7312,24.6547,24.7077,571600.0
2009-03-18 10:40:00,41.98,42.16,41.97,42.14,464700.0,24.7018,24.8077,24.6959,24.7959,464700.0
2009-03-18 10:45:00,42.15,42.23,42.08,42.19,425500.0,24.8018,24.8489,24.7606,24.8254,425500.0
2009-03-18 10:50:00,42.19,42.21,42.04,42.17,212000.0,24.8254,24.8371,24.7371,24.8136,212000.0
2009-03-18 10:55:00,42.17,42.36,42.16,42.35,354500.0,24.8136,24.9254,24.8077,24.9195,354500.0
2009-03-18 11:00:00,42.35,42.41,42.29,42.33,373700.0,24.9195,24.9548,24.8842,24.9077,373700.0
2009-03-18 11:05:00,42.33,42.39,42.23,42.24,243800.0,24.9077,24.943,24.8489,24.8548,243800.0
2009-03-18 11:10:00,42.23,42.3,42.22,42.25,170700.0,24.8489,24.8901,24.843,24.8607,170700.0
2009-03-18 11:15:00,42.27,42.29,42.15,42.16,160900.0,24.8724,24.8842,24.8018,24.8077,160900.0
2009-03-18 11:20:00,42.16,42.23,42.08,42.09,232200.0,24.8077,24.8489,24.7606,24.7665,232200.0
2009-03-18 11:25:00,42.09,42.19,42.07,42.17,230600.0,24.7665,24.8254,24.7548,24.8136,230600.0
2009-03-18 11:30:00,42.17,42.29,42.17,42.27,340700.0,24.8136,24.8842,24.8136,24.8724,340700.0
2009-03-18 11:35:00,42.25,42.29,42.09,42.13,351500.0,24.8607,24.8842,24.7665,24.7901,351500.0
2009-03-18 11:40:00,42.13,42.31,42.13,42.29,144900.0,24.7901,24.896,24.7901,24.8842,144900.0
2009-03-18 11:45:00,42.31,42.37,42.3,42.3,188100.0,24.896,24.9313,24.8901,24.8901,188100.0
2009-03-18 11:50:00,42.3,42.5,42.29,42.48,211800.0,24.8901,25.0078,24.8842,24.996,211800.0
2009-03-18 11:55:00,42.48,42.54,42.46,42.53,374700.0,24.996,25.0313,24.9842,25.0254,374700.0
2009-03-18 12:00:00,42.53,42.78,42.53,42.72,876600.0,25.0254,25.1725,25.0254,25.1372,876600.0
2009-03-18 12:05:00,42.72,42.77,42.69,42.77,241800.0,25.1372,25.1666,25.1196,25.1666,241800.0
2009-03-18 12:10:00,42.77,42.77,42.63,42.63,166700.0,25.1666,25.1666,25.0843,25.0843,166700.0
2009-03-18 12:15:00,42.63,42.8,42.63,42.78,220800.0,25.0843,25.1843,25.0843,25.1725,220800.0
2009-03-18 12:20:00,42.79,42.84,42.75,42.8,213900.0,25.1784,25.2078,25.1549,25.1843,213900.0
2009-03-18 12:25:00,42.81,42.81,42.71,42.73,160100.0,25.1902,25.1902,25.1313,25.1431,160100.0
2009-03-18 12:30:00,42.73,42.74,42.58,42.65,132300.0,25.1431,25.149,25.0548,25.096,132300.0
2009-03-18 12:35:00,42.65,42.71,42.62,42.65,172200.0,25.096,25.1313,25.0784,25.096,172200.0
2009-03-18 12:40:00,42.64,42.77,42.63,42.75,109800.0,25.0902,25.1666,25.0843,25.1549,109800.0
2009-03-18 12:45:00,42.74,42.76,42.65,42.67,246600.0,25.149,25.1608,25.096,25.1078,246600.0
2009-03-18 12:50:00,42.66,42.66,42.54,42.61,296800.0,25.1019,25.1019,25.0313,25.0725,296800.0
2009-03-18 12:55:00,42.61,42.91,42.6,42.87,535400.0,25.0725,25.249,25.0666,25.2255,535400.0
2009-03-18 13:00:00,42.86,42.88,42.76,42.82,291900.0,25.2196,25.2314,25.1608,25.1961,291900.0
2009-03-18 13:05:00,42.82,42.9,42.8,42.81,213400.0,25.1961,25.2431,25.1843,25.1902,213400.0
2009-03-18 13:10:00,42.82,42.82,42.76,42.81,180400.0,25.1961,25.1961,25.1608,25.1902,180400.0
2009-03-18 13:15:00,42.82,42.82,42.66,42.69,214800.0,25.1961,25.1961,25.1019,25.1196,214800.0
2009-03-18 13:20:00,42.7,42.83,42.69,42.78,132000.0,25.1255,25.2019,25.1196,25.1725,132000.0
2009-03-18 13:25:00,42.78,42.81,42.73,42.74,153100.0,25.1725,25.1902,25.1431,25.149,153100.0
2009-03-18 13:30:00,42.74,42.79,42.7,42.74,83500.0,25.149,25.1784,25.1255,25.149,83500.0
2009-03-18 13:35:00,42.75,42.81,42.74,42.77,136100.0,25.1549,25.1902,25.149,25.1666,136100.0
2009-03-18 13:40:00,42.77,42.96,42.76,42.96,416800.0,25.1666,25.2784,25.1608,25.2784,416800.0
2009-03-18 13:45:00,42.96,43.02,42.94,42.96,429100.0,25.2784,25.3137,25.2667,25.2784,429100.0
2009-03-18 13:50:00,42.97,43.09,42.97,43.0,332500.0,25.2843,25.3549,25.2843,25.302,332500.0
2009-03-18 13:55:00,43.0,43.0,42.82,42.84,180700.0,25.302,25.302,25.1961,25.2078,180700.0
2009-03-18 14:00:00,42.85,42.86,42.72,42.8,228500.0,25.2137,25.2196,25.1372,25.1843,228500.0
2009-03-18 14:05:00,42.81,42.87,42.76,42.79,248900.0,25.1902,25.2255,25.1608,25.1784,248900.0
2009-03-18 14:10:00,42.78,42.89,42.75,42.88,75200.0,25.1725,25.2373,25.1549,25.2314,75200.0
2009-03-18 14:15:00,42.86,43.51,42.82,43.26,1849500.0,25.2196,25.6021,25.1961,25.455,1849500.0
2009-03-18 14:20:00,43.27,44.07,43.21,44.02,2100200.0,25.4609,25.9316,25.4255,25.9022,2100200.0
2009-03-18 14:25:00,44.0,44.06,43.53,43.69,1800500.0,25.8904,25.9257,25.6138,25.708,1800500.0
2009-03-18 14:30:00,43.7,43.93,43.39,43.42,1315100.0,25.7139,25.8492,25.5315,25.5491,1315100.0
2009-03-18 14:35:00,43.42,43.77,43.42,43.69,764800.0,25.5491,25.7551,25.5491,25.708,764800.0
2009-03-18 14:40:00,43.69,43.99,43.59,43.97,698500.0,25.708,25.8845,25.6491,25.8727,698500.0
2009-03-18 14:45:00,43.98,44.21,43.78,44.19,803500.0,25.8786,26.014,25.7609,26.0022,803500.0
2009-03-18 14:50:00,44.19,44.35,44.06,44.28,1236400.0,26.0022,26.0963,25.9257,26.0552,1236400.0
2009-03-18 14:55:00,44.27,44.42,44.25,44.32,663700.0,26.0493,26.1375,26.0375,26.0787,663700.0
2009-03-18 15:00:00,44.32,44.32,44.06,44.14,820600.0,26.0787,26.0787,25.9257,25.9728,820600.0
2009-03-18 15:05:00,44.14,44.33,44.04,44.3,924100.0,25.9728,26.0846,25.9139,26.0669,924100.0
2009-03-18 15:10:00,44.3,44.43,44.24,44.33,595000.0,26.0669,26.1434,26.0316,26.0846,595000.0
2009-03-18 15:15:00,44.33,44.42,43.96,44.02,774400.0,26.0846,26.1375,25.8669,25.9022,774400.0
2009-03-18 15:20:00,44.03,44.03,43.53,43.69,1898900.0,25.9081,25.9081,25.6138,25.708,1898900.0
2009-03-18 15:25:00,43.69,43.98,43.68,43.91,990200.0,25.708,25.8786,25.7021,25.8374,990200.0
2009-03-18 15:30:00,43.91,44.0,43.64,43.77,1693900.0,25.8374,25.8904,25.6786,25.7551,1693900.0
2009-03-18 15:35:00,43.77,43.92,43.63,43.71,572300.0,25.7551,25.8433,25.6727,25.7198,572300.0
2009-03-18 15:40:00,43.71,43.94,43.69,43.89,807500.0,25.7198,25.8551,25.708,25.8257,807500.0
2009-03-18 15:45:00,43.89,43.95,43.73,43.87,827800.0,25.8257,25.861,25.7315,25.8139,827800.0
2009-03-18 15:50:00,43.88,44.03,43.88,44.03,696900.0,25.8198,25.9081,25.8198,25.9081,696900.0
2009-03-18 15:55:00,44.03,44.07,43.87,43.95,1144900.0,25.9081,25.9316,25.8139,25.861,1144900.0
2009-03-19 09:30:00,45.42,45.5,45.14,45.38,1243500.0,26.726,26.773,26.5612,26.7024,1243500.0
2009-03-19 09:35:00,45.38,45.47,45.23,45.44,1077100.0,26.7024,26.7554,26.6142,26.7377,1077100.0
2009-03-19 09:40:00,45.44,45.58,45.35,45.36,1547700.0,26.7377,26.8201,26.6848,26.6906,1547700.0
2009-03-19 09:45:00,45.35,45.73,45.33,45.71,1859300.0,26.6848,26.9084,26.673,26.8966,1859300.0
2009-03-19 09:50:00,45.71,45.73,45.4,45.42,1566300.0,26.8966,26.9084,26.7142,26.726,1566300.0
2009-03-19 09:55:00,45.43,45.43,45.13,45.13,1220400.0,26.7318,26.7318,26.5553,26.5553,1220400.0
2009-03-19 10:00:00,45.13,45.31,45.06,45.27,873800.0,26.5553,26.6612,26.5141,26.6377,873800.0
2009-03-19 10:05:00,45.27,45.29,45.09,45.11,405800.0,26.6377,26.6495,26.5318,26.5435,405800.0
2009-03-19 10:10:00,45.1,45.34,45.04,45.29,955900.0,26.5377,26.6789,26.5024,26.6495,955900.0
2009-03-19 10:15:00,45.29,45.46,45.22,45.44,646600.0,26.6495,26.7495,26.6083,26.7377,646600.0
2009-03-19 10:20:00,45.44,45.68,45.4,45.65,839300.0,26.7377,26.8789,26.7142,26.8613,839300.0
2009-03-19 10:25:00,45.64,45.67,45.54,45.54,341800.0,26.8554,26.8731,26.7966,26.7966,341800.0
2009-03-19 10:30:00,45.55,45.74,45.55,45.71,412900.0,26.8024,26.9142,26.8024,26.8966,412900.0
2009-03-19 10:35:00,45.71,45.85,45.7,45.85,366300.0,26.8966,26.979,26.8907,26.979,366300.0
2009-03-19 10:40:00,45.85,46.02,45.85,45.93,440300.0,26.979,27.079,26.979,27.026,440300.0
2009-03-19 10:45:00,45.94,45.96,45.84,45.9,397900.0,27.0319,27.0437,26.9731,27.0084,397900.0
2009-03-19 10:50:00,45.9,45.92,45.77,45.79,345400.0,27.0084,27.0202,26.9319,26.9437,345400.0
2009-03-19 10:55:00,45.78,45.87,45.73,45.79,476900.0,26.9378,26.9907,26.9084,26.9437,476900.0
2009-03-19 11:00:00,45.8,45.96,45.8,45.81,372100.0,26.9496,27.0437,26.9496,26.9554,372100.0
2009-03-19 11:05:00,45.81,45.93,45.78,45.83,301500.0,26.9554,27.026,26.9378,26.9672,301500.0
2009-03-19 11:10:00,45.83,45.84,45.7,45.76,352000.0,26.9672,26.9731,26.8907,26.926,352000.0
2009-03-19 11:15:00,45.76,45.82,45.69,45.8,515200.0,26.926,26.9613,26.8848,26.9496,515200.0
2009-03-19 11:20:00,45.81,45.98,45.79,45.95,426500.0,26.9554,27.0555,26.9437,27.0378,426500.0
2009-03-19 11:25:00,45.95,45.99,45.74,45.74,383700.0,27.0378,27.0614,26.9142,26.9142,383700.0
2009-03-19 11:30:00,45.75,45.75,45.56,45.58,889400.0,26.9201,26.9201,26.8083,26.8201,889400.0
2009-03-19 11:35:00,45.58,45.62,45.48,45.48,426500.0,26.8201,26.8436,26.7613,26.7613,426500.0
2009-03-19 11:40:00,45.47,45.47,45.27,45.28,828400.0,26.7554,26.7554,26.6377,26.6436,828400.0
2009-03-19 11:45:00,45.27,45.31,45.17,45.23,279800.0,26.6377,26.6612,26.5788,26.6142,279800.0
2009-03-19 11:50:00,45.22,45.23,45.07,45.22,406300.0,26.6083,26.6142,26.52,26.6083,406300.0
2009-03-19 11:55:00,45.22,45.4,45.18,45.38,421200.0,26.6083,26.7142,26.5847,26.7024,421200.0
2009-03-19 12:00:00,45.39,45.42,45.34,45.4,232800.0,26.7083,26.726,26.6789,26.7142,232800.0
2009-03-19 12:05:00,45.4,45.42,45.3,45.36,182500.0,26.7142,26.726,26.6553,26.6906,182500.0
2009-03-19 12:10:00,45.35,45.44,45.33,45.39,237800.0,26.6848,26.7377,26.673,26.7083,237800.0
2009-03-19 12:15:00,45.39,45.39,45.25,45.26,239400.0,26.7083,26.7083,26.6259,26.6318,239400.0
2009-03-19 12:20:00,45.26,45.45,45.22,45.42,358300.0,26.6318,26.7436,26.6083,26.726,358300.0
2009-03-19 12:25:00,45.43,45.48,45.34,45.48,294000.0,26.7318,26.7613,26.6789,26.7613,294000.0
2009-03-19 12:30:00,45.48,45.51,45.45,45.51,174500.0,26.7613,26.7789,26.7436,26.7789,174500.0
2009-03-19 12:35:00,45.51,45.58,45.38,45.47,249800.0,26.7789,26.8201,26.7024,26.7554,249800.0
2009-03-19 12:40:00,45.47,45.58,45.42,45.58,217300.0,26.7554,26.8201,26.726,26.8201,217300.0
2009-03-19 12:45:00,45.57,45.68,45.54,45.64,216100.0,26.8142,26.8789,26.7966,26.8554,216100.0
2009-03-19 12:50:00,45.65,45.65,45.56,45.62,145100.0,26.8613,26.8613,26.8083,26.8436,145100.0
2009-03-19 12:55:00,45.63,45.71,45.52,45.52,314500.0,26.8495,26.8966,26.7848,26.7848,314500.0
2009-03-19 13:00:00,45.53,45.63,45.52,45.57,199600.0,26.7907,26.8495,26.7848,26.8142,199600.0
2009-03-19 13:05:00,45.58,45.66,45.53,45.56,264400.0,26.8201,26.8672,26.7907,26.8083,264400.0
2009-03-19 13:10:00,45.57,45.71,45.54,45.7,254200.0,26.8142,26.8966,26.7966,26.8907,254200.0
2009-03-19 13:15:00,45.7,45.81,45.67,45.78,257800.0,26.8907,26.9554,26.8731,26.9378,257800.0
2009-03-19 13:20:00,45.79,45.87,45.76,45.84,196700.0,26.9437,26.9907,26.926,26.9731,196700.0
2009-03-19 13:25:00,45.86,45.86,45.77,45.79,112000.0,26.9849,26.9849,26.9319,26.9437,112000.0
2009-03-19 13:30:00,45.78,45.85,45.71,45.74,191400.0,26.9378,26.979,26.8966,26.9142,191400.0
2009-03-19 13:35:00,45.74,45.75,45.61,45.73,286100.0,26.9142,26.9201,26.8378,26.9084,286100.0
2009-03-19 13:40:00,45.73,45.78,45.69,45.74,220800.0,26.9084,26.9378,26.8848,26.9142,220800.0
2009-03-19 13:45:00,45.74,45.93,45.74,45.93,284700.0,26.9142,27.026,26.9142,27.026,284700.0
2009-03-19 13:50:00,45.93,45.95,45.86,45.92,340600.0,27.026,27.0378,26.9849,27.0202,340600.0
2009-03-19 13:55:00,45.92,45.94,45.87,45.87,217900.0,27.0202,27.0319,26.9907,26.9907,217900.0
2009-03-19 14:00:00,45.88,45.99,45.85,45.98,280000.0,26.9966,27.0614,26.979,27.0555,280000.0
2009-03-19 14:05:00,45.97,46.01,45.85,45.87,478000.0,27.0496,27.0731,26.979,26.9907,478000.0
2009-03-19 14:10:00,45.87,45.88,45.77,45.84,379500.0,26.9907,26.9966,26.9319,26.9731,379500.0
2009-03-19 14:15:00,45.84,45.85,45.68,45.74,312700.0,26.9731,26.979,26.8789,26.9142,312700.0
2009-03-19 14:20:00,45.74,45.75,45.46,45.48,302700.0,26.9142,26.9201,26.7495,26.7613,302700.0
2009-03-19 14:25:00,45.47,45.56,45.47,45.55,234200.0,26.7554,26.8083,26.7554,26.8024,234200.0
2009-03-19 14:30:00,45.55,45.56,45.42,45.53,188300.0,26.8024,26.8083,26.726,26.7907,188300.0
2009-03-19 14:35:00,45.52,45.57,45.36,45.46,341600.0,26.7848,26.8142,26.6906,26.7495,341600.0
2009-03-19 14:40:00,45.46,45.54,45.32,45.45,262000.0,26.7495,26.7966,26.6671,26.7436,262000.0
2009-03-19 14:45:00,45.46,45.52,45.39,45.43,261600.0,26.7495,26.7848,26.7083,26.7318,261600.0
2009-03-19 14:50:00,45.43,45.48,45.27,45.31,470400.0,26.7318,26.7613,26.6377,26.6612,470400.0
2009-03-19 14:55:00,45.31,45.43,45.29,45.4,259300.0,26.6612,26.7318,26.6495,26.7142,259300.0
2009-03-19 15:00:00,45.4,45.61,45.39,45.56,567300.0,26.7142,26.8378,26.7083,26.8083,567300.0
2009-03-19 15:05:00,45.55,45.56,45.31,45.35,521800.0,26.8024,26.8083,26.6612,26.6848,521800.0
2009-03-19 15:10:00,45.34,45.35,45.22,45.29,370300.0,26.6789,26.6848,26.6083,26.6495,370300.0
2009-03-19 15:15:00,45.29,45.4,45.28,45.37,239100.0,26.6495,26.7142,26.6436,26.6965,239100.0
2009-03-19 15:20:00,45.37,45.4,45.26,45.27,372200.0,26.6965,26.7142,26.6318,26.6377,372200.0
2009-03-19 15:25:00,45.27,45.28,45.18,45.28,1244700.0,26.6377,26.6436,26.5847,26.6436,1244700.0
2009-03-19 15:30:00,45.28,45.47,45.24,45.32,561800.0,26.6436,26.7554,26.62,26.6671,561800.0
2009-03-19 15:35:00,45.31,45.38,45.15,45.15,369700.0,26.6612,26.7024,26.5671,26.5671,369700.0
2009-03-19 15:40:00,45.15,45.15,44.95,45.08,761500.0,26.5671,26.5671,26.4494,26.5259,761500.0
2009-03-19 15:45:00,45.08,45.19,45.03,45.03,697900.0,26.5259,26.5906,26.4965,26.4965,697900.0
2009-03-19 15:50:00,45.03,45.08,44.89,44.91,871600.0,26.4965,26.5259,26.4141,26.4259,871600.0
2009-03-19 15:55:00,44.92,44.97,44.83,44.97,1140200.0,26.4317,26.4612,26.3788,26.4612,1140200.0
2009-03-20 09:30:00,45.01,45.22,44.63,44.87,618800.0,26.6262,26.7505,26.4014,26.5434,618800.0
2009-03-20 09:35:00,44.87,44.87,44.59,44.65,573400.0,26.5434,26.5434,26.3778,26.4133,573400.0
2009-03-20 09:40:00,44.64,44.9,44.59,44.88,732300.0,26.4074,26.5612,26.3778,26.5493,732300.0
2009-03-20 09:45:00,44.88,45.0,44.7,44.9,593600.0,26.5493,26.6203,26.4429,26.5612,593600.0
2009-03-20 09:50:00,44.91,45.05,44.81,44.82,430700.0,26.5671,26.6499,26.5079,26.5138,430700.0
2009-03-20 09:55:00,44.82,44.85,44.51,44.59,434500.0,26.5138,26.5316,26.3305,26.3778,434500.0
2009-03-20 10:00:00,44.59,44.67,44.55,44.58,388600.0,26.3778,26.4251,26.3541,26.3719,388600.0
2009-03-20 10:05:00,44.58,44.64,44.41,44.58,455900.0,26.3719,26.4074,26.2713,26.3719,455900.0
2009-03-20 10:10:00,44.58,44.6,44.5,44.54,319900.0,26.3719,26.3837,26.3245,26.3482,319900.0
2009-03-20 10:15:00,44.54,44.65,44.48,44.49,393000.0,26.3482,26.4133,26.3127,26.3186,393000.0
2009-03-20 10:20:00,44.5,44.61,44.45,44.58,339100.0,26.3245,26.3896,26.295,26.3719,339100.0
2009-03-20 10:25:00,44.59,44.73,44.56,44.73,356100.0,26.3778,26.4606,26.36,26.4606,356100.0
2009-03-20 10:30:00,44.73,44.74,44.62,44.67,282500.0,26.4606,26.4665,26.3955,26.4251,282500.0
2009-03-20 10:35:00,44.67,44.72,44.6,44.72,877100.0,26.4251,26.4547,26.3837,26.4547,877100.0
2009-03-20 10:40:00,44.71,44.73,44.65,44.68,354300.0,26.4488,26.4606,26.4133,26.431,354300.0
2009-03-20 10:45:00,44.67,44.77,44.66,44.76,259700.0,26.4251,26.4843,26.4192,26.4783,259700.0
2009-03-20 10:50:00,44.76,44.93,44.7,44.93,396500.0,26.4783,26.5789,26.4429,26.5789,396500.0
2009-03-20 10:55:00,44.94,44.95,44.86,44.87,164000.0,26.5848,26.5907,26.5375,26.5434,164000.0
2009-03-20 11:00:00,44.86,44.87,44.72,44.77,302100.0,26.5375,26.5434,26.4547,26.4843,302100.0
2009-03-20 11:05:00,44.76,44.76,44.64,44.7,476900.0,26.4783,26.4783,26.4074,26.4429,476900.0
2009-03-20 11:10:00,44.69,44.71,44.63,44.63,498400.0,26.4369,26.4488,26.4014,26.4014,498400.0
2009-03-20 11:15:00,44.63,44.64,44.52,44.61,452400.0,26.4014,26.4074,26.3364,26.3896,452400.0
2009-03-20 11:20:00,44.59,44.59,44.43,44.43,352000.0,26.3778,26.3778,26.2831,26.2831,352000.0
2009-03-20 11:25:00,44.42,44.51,44.42,44.46,416400.0,26.2772,26.3305,26.2772,26.3009,416400.0
2009-03-20 11:30:00,44.46,44.57,44.41,44.53,422600.0,26.3009,26.3659,26.2713,26.3423,422600.0
2009-03-20 11:35:00,44.53,44.54,44.48,44.5,243300.0,26.3423,26.3482,26.3127,26.3245,243300.0
2009-03-20 11:40:00,44.5,44.58,44.44,44.48,247300.0,26.3245,26.3719,26.289,26.3127,247300.0
2009-03-20 11:45:00,44.48,44.48,44.36,44.39,462200.0,26.3127,26.3127,26.2417,26.2595,462200.0
2009-03-20 11:50:00,44.38,44.44,44.35,44.43,276400.0,26.2535,26.289,26.2358,26.2831,276400.0
2009-03-20 11:55:00,44.43,44.44,44.32,44.36,246700.0,26.2831,26.289,26.2181,26.2417,246700.0
2009-03-20 12:00:00,44.35,44.65,44.29,44.29,450700.0,26.2358,26.4133,26.2003,26.2003,450700.0
2009-03-20 12:05:00,44.29,44.37,44.26,44.31,279600.0,26.2003,26.2476,26.1826,26.2121,279600.0
2009-03-20 12:10:00,44.31,44.44,44.3,44.44,299500.0,26.2121,26.289,26.2062,26.289,299500.0
2009-03-20 12:15:00,44.44,44.5,44.39,44.49,301200.0,26.289,26.3245,26.2595,26.3186,301200.0
2009-03-20 12:20:00,44.5,44.57,44.47,44.53,483300.0,26.3245,26.3659,26.3068,26.3423,483300.0
2009-03-20 12:25:00,44.53,44.55,44.5,44.51,241900.0,26.3423,26.3541,26.3245,26.3305,241900.0
2009-03-20 12:30:00,44.51,44.63,44.49,44.6,468200.0,26.3305,26.4014,26.3186,26.3837,468200.0
2009-03-20 12:35:00,44.6,44.6,44.47,44.47,206700.0,26.3837,26.3837,26.3068,26.3068,206700.0
2009-03-20 12:40:00,44.47,44.51,44.35,44.43,256700.0,26.3068,26.3305,26.2358,26.2831,256700.0
2009-03-20 12:45:00,44.42,44.43,44.33,44.33,221700.0,26.2772,26.2831,26.224,26.224,221700.0
2009-03-20 12:50:00,44.32,44.33,44.13,44.18,596400.0,26.2181,26.224,26.1057,26.1352,596400.0
2009-03-20 12:55:00,44.17,44.21,44.05,44.17,749700.0,26.1293,26.153,26.0583,26.1293,749700.0
2009-03-20 13:00:00,44.16,44.25,44.14,44.24,314600.0,26.1234,26.1766,26.1116,26.1707,314600.0
2009-03-20 13:05:00,44.24,44.24,44.14,44.15,101200.0,26.1707,26.1707,26.1116,26.1175,101200.0
2009-03-20 13:10:00,44.14,44.17,44.06,44.17,199600.0,26.1116,26.1293,26.0642,26.1293,199600.0
2009-03-20 13:15:00,44.17,44.18,44.09,44.09,459700.0,26.1293,26.1352,26.082,26.082,459700.0
2009-03-20 13:20:00,44.09,44.09,43.83,43.9,371600.0,26.082,26.082,25.9282,25.9696,371600.0
2009-03-20 13:25:00,43.91,43.91,43.81,43.84,300300.0,25.9755,25.9755,25.9164,25.9341,300300.0
2009-03-20 13:30:00,43.84,43.94,43.83,43.92,301000.0,25.9341,25.9933,25.9282,25.9814,301000.0
2009-03-20 13:35:00,43.92,43.93,43.66,43.69,503800.0,25.9814,25.9873,25.8276,25.8454,503800.0
2009-03-20 13:40:00,43.69,43.7,43.63,43.64,303800.0,25.8454,25.8513,25.8099,25.8158,303800.0
2009-03-20 13:45:00,43.65,43.65,43.46,43.51,572900.0,25.8217,25.8217,25.7093,25.7389,572900.0
2009-03-20 13:50:00,43.51,43.65,43.42,43.44,544200.0,25.7389,25.8217,25.6856,25.6975,544200.0
2009-03-20 13:55:00,43.43,43.49,43.32,43.36,375500.0,25.6916,25.7271,25.6265,25.6502,375500.0
2009-03-20 14:00:00,43.37,43.41,43.27,43.41,624600.0,25.6561,25.6797,25.5969,25.6797,624600.0
2009-03-20 14:05:00,43.41,43.41,43.18,43.24,421500.0,25.6797,25.6797,25.5437,25.5792,421500.0
2009-03-20 14:10:00,43.24,43.3,43.18,43.23,473000.0,25.5792,25.6147,25.5437,25.5733,473000.0
2009-03-20 14:15:00,43.23,43.33,43.22,43.31,383800.0,25.5733,25.6324,25.5673,25.6206,383800.0
2009-03-20 14:20:00,43.31,43.34,43.2,43.22,300700.0,25.6206,25.6383,25.5555,25.5673,300700.0
2009-03-20 14:25:00,43.22,43.32,43.1,43.3,568800.0,25.5673,25.6265,25.4963,25.6147,568800.0
2009-03-20 14:30:00,43.3,43.36,43.28,43.3,281500.0,25.6147,25.6502,25.6028,25.6147,281500.0
2009-03-20 14:35:00,43.3,43.3,43.22,43.3,181300.0,25.6147,25.6147,25.5673,25.6147,181300.0
2009-03-20 14:40:00,43.3,43.3,43.1,43.17,406100.0,25.6147,25.6147,25.4963,25.5378,406100.0
2009-03-20 14:45:00,43.16,43.22,43.1,43.2,245500.0,25.5318,25.5673,25.4963,25.5555,245500.0
2009-03-20 14:50:00,43.19,43.22,43.12,43.18,256700.0,25.5496,25.5673,25.5082,25.5437,256700.0
2009-03-20 14:55:00,43.18,43.33,43.08,43.29,321200.0,25.5437,25.6324,25.4845,25.6087,321200.0
2009-03-20 15:00:00,43.3,43.46,43.3,43.32,368700.0,25.6147,25.7093,25.6147,25.6265,368700.0
2009-03-20 15:05:00,43.33,43.5,43.31,43.46,624500.0,25.6324,25.733,25.6206,25.7093,624500.0
2009-03-20 15:10:00,43.47,43.56,43.35,43.35,544800.0,25.7152,25.7685,25.6442,25.6442,544800.0
2009-03-20 15:15:00,43.34,43.37,43.28,43.33,239900.0,25.6383,25.6561,25.6028,25.6324,239900.0
2009-03-20 15:20:00,43.33,43.59,43.32,43.59,358700.0,25.6324,25.7862,25.6265,25.7862,358700.0
2009-03-20 15:25:00,43.59,43.6,43.47,43.49,397200.0,25.7862,25.7921,25.7152,25.7271,397200.0
2009-03-20 15:30:00,43.49,43.69,43.44,43.69,691800.0,25.7271,25.8454,25.6975,25.8454,691800.0
2009-03-20 15:35:00,43.68,43.69,43.37,43.43,678000.0,25.8395,25.8454,25.6561,25.6916,678000.0
2009-03-20 15:40:00,43.43,43.45,43.29,43.39,738700.0,25.6916,25.7034,25.6087,25.6679,738700.0
2009-03-20 15:45:00,43.39,43.41,43.2,43.21,816100.0,25.6679,25.6797,25.5555,25.5614,816100.0
2009-03-20 15:50:00,43.2,43.27,43.1,43.12,1225300.0,25.5555,25.5969,25.4963,25.5082,1225300.0
2009-03-20 15:55:00,43.12,43.15,42.86,42.96,3451100.0,25.5082,25.5259,25.3544,25.4135,3451100.0
2009-03-23 09:30:00,43.99,44.26,43.93,44.21,798700.0,26.0228,26.1826,25.9873,26.153,798700.0
2009-03-23 09:35:00,44.2,44.37,44.12,44.37,1007400.0,26.1471,26.2476,26.0997,26.2476,1007400.0
2009-03-23 09:40:00,44.37,44.48,44.25,44.46,783100.0,26.2476,26.3127,26.1766,26.3009,783100.0
2009-03-23 09:45:00,44.46,44.6,44.4,44.47,670600.0,26.3009,26.3837,26.2654,26.3068,670600.0
2009-03-23 09:50:00,44.47,44.64,44.37,44.63,691500.0,26.3068,26.4074,26.2476,26.4014,691500.0
2009-03-23 09:55:00,44.63,44.72,44.6,44.72,687800.0,26.4014,26.4547,26.3837,26.4547,687800.0
2009-03-23 10:00:00,44.72,44.99,44.72,44.98,1428400.0,26.4547,26.6144,26.4547,26.6085,1428400.0
2009-03-23 10:05:00,44.98,45.13,44.94,45.0,665600.0,26.6085,26.6972,26.5848,26.6203,665600.0
2009-03-23 10:10:00,45.0,45.2,44.92,45.13,639500.0,26.6203,26.7386,26.573,26.6972,639500.0
2009-03-23 10:15:00,45.14,45.4,45.14,45.35,990200.0,26.7031,26.8569,26.7031,26.8274,990200.0
2009-03-23 10:20:00,45.35,45.56,45.35,45.42,907800.0,26.8274,26.9516,26.8274,26.8688,907800.0
2009-03-23 10:25:00,45.42,45.45,45.26,45.29,640700.0,26.8688,26.8865,26.7741,26.7919,640700.0
2009-03-23 10:30:00,45.29,45.51,45.29,45.51,352000.0,26.7919,26.922,26.7919,26.922,352000.0
2009-03-23 10:35:00,45.51,45.63,45.49,45.61,958900.0,26.922,26.993,26.9102,26.9812,958900.0
2009-03-23 10:40:00,45.62,45.62,45.46,45.52,525200.0,26.9871,26.9871,26.8924,26.9279,525200.0
2009-03-23 10:45:00,45.52,45.52,45.31,45.34,409200.0,26.9279,26.9279,26.8037,26.8215,409200.0
2009-03-23 10:50:00,45.34,45.5,45.34,45.48,606700.0,26.8215,26.9161,26.8215,26.9043,606700.0
2009-03-23 10:55:00,45.48,45.73,45.48,45.67,722700.0,26.9043,27.0522,26.9043,27.0167,722700.0
2009-03-23 11:00:00,45.67,45.74,45.62,45.62,351500.0,27.0167,27.0581,26.9871,26.9871,351500.0
2009-03-23 11:05:00,45.62,45.67,45.53,45.55,208200.0,26.9871,27.0167,26.9338,26.9457,208200.0
2009-03-23 11:10:00,45.55,45.55,45.39,45.44,418700.0,26.9457,26.9457,26.851,26.8806,418700.0
2009-03-23 11:15:00,45.44,45.52,45.41,45.42,264900.0,26.8806,26.9279,26.8629,26.8688,264900.0
2009-03-23 11:20:00,45.42,45.42,45.25,45.31,363700.0,26.8688,26.8688,26.7682,26.8037,363700.0
2009-03-23 11:25:00,45.31,45.32,45.22,45.32,417600.0,26.8037,26.8096,26.7505,26.8096,417600.0
2009-03-23 11:30:00,45.32,45.44,45.32,45.41,315600.0,26.8096,26.8806,26.8096,26.8629,315600.0
2009-03-23 11:35:00,45.41,45.45,45.34,45.35,267300.0,26.8629,26.8865,26.8215,26.8274,267300.0
2009-03-23 11:40:00,45.35,45.4,45.33,45.36,263500.0,26.8274,26.8569,26.8155,26.8333,263500.0
2009-03-23 11:45:00,45.36,45.45,45.36,45.43,163000.0,26.8333,26.8865,26.8333,26.8747,163000.0
2009-03-23 11:50:00,45.43,45.66,45.43,45.64,414700.0,26.8747,27.0108,26.8747,26.9989,414700.0
2009-03-23 11:55:00,45.64,45.7,45.58,45.64,543200.0,26.9989,27.0344,26.9634,26.9989,543200.0
2009-03-23 12:00:00,45.64,45.65,45.59,45.59,427300.0,26.9989,27.0048,26.9693,26.9693,427300.0
2009-03-23 12:05:00,45.6,45.65,45.57,45.63,301500.0,26.9753,27.0048,26.9575,26.993,301500.0
2009-03-23 12:10:00,45.63,45.7,45.63,45.65,575400.0,26.993,27.0344,26.993,27.0048,575400.0
2009-03-23 12:15:00,45.65,45.68,45.64,45.64,540900.0,27.0048,27.0226,26.9989,26.9989,540900.0
2009-03-23 12:20:00,45.64,45.71,45.61,45.7,424300.0,26.9989,27.0403,26.9812,27.0344,424300.0
2009-03-23 12:25:00,45.7,45.7,45.61,45.69,336000.0,27.0344,27.0344,26.9812,27.0285,336000.0
2009-03-23 12:30:00,45.68,45.71,45.66,45.66,376000.0,27.0226,27.0403,27.0108,27.0108,376000.0
2009-03-23 12:35:00,45.65,45.71,45.64,45.69,354100.0,27.0048,27.0403,26.9989,27.0285,354100.0
2009-03-23 12:40:00,45.69,45.72,45.62,45.62,482900.0,27.0285,27.0462,26.9871,26.9871,482900.0
2009-03-23 12:45:00,45.62,45.71,45.62,45.71,310300.0,26.9871,27.0403,26.9871,27.0403,310300.0
2009-03-23 12:50:00,45.7,45.75,45.67,45.7,341300.0,27.0344,27.064,27.0167,27.0344,341300.0
2009-03-23 12:55:00,45.7,45.71,45.62,45.63,356100.0,27.0344,27.0403,26.9871,26.993,356100.0
2009-03-23 13:00:00,45.64,45.65,45.5,45.54,453800.0,26.9989,27.0048,26.9161,26.9398,453800.0
2009-03-23 13:05:00,45.54,45.59,45.51,45.53,359600.0,26.9398,26.9693,26.922,26.9338,359600.0
2009-03-23 13:10:00,45.53,45.75,45.52,45.74,556900.0,26.9338,27.064,26.9279,27.0581,556900.0
2009-03-23 13:15:00,45.74,45.76,45.62,45.64,602000.0,27.0581,27.0699,26.9871,26.9989,602000.0
2009-03-23 13:20:00,45.65,45.7,45.56,45.56,369400.0,27.0048,27.0344,26.9516,26.9516,369400.0
2009-03-23 13:25:00,45.56,45.56,45.32,45.33,674600.0,26.9516,26.9516,26.8096,26.8155,674600.0
2009-03-23 13:30:00,45.34,45.4,45.24,45.3,512700.0,26.8215,26.8569,26.7623,26.7978,512700.0
2009-03-23 13:35:00,45.3,45.37,45.26,45.3,435100.0,26.7978,26.8392,26.7741,26.7978,435100.0
2009-03-23 13:40:00,45.29,45.31,45.24,45.28,386700.0,26.7919,26.8037,26.7623,26.786,386700.0
2009-03-23 13:45:00,45.28,45.37,45.27,45.35,498100.0,26.786,26.8392,26.78,26.8274,498100.0
2009-03-23 13:50:00,45.36,45.39,45.25,45.29,361800.0,26.8333,26.851,26.7682,26.7919,361800.0
2009-03-23 13:55:00,45.29,45.31,45.18,45.26,444500.0,26.7919,26.8037,26.7268,26.7741,444500.0
2009-03-23 14:00:00,45.25,45.43,45.25,45.4,488200.0,26.7682,26.8747,26.7682,26.8569,488200.0
2009-03-23 14:05:00,45.41,45.41,45.31,45.33,582300.0,26.8629,26.8629,26.8037,26.8155,582300.0
2009-03-23 14:10:00,45.33,45.34,45.11,45.16,622900.0,26.8155,26.8215,26.6854,26.715,622900.0
2009-03-23 14:15:00,45.16,45.25,45.13,45.25,425700.0,26.715,26.7682,26.6972,26.7682,425700.0
2009-03-23 14:20:00,45.25,45.3,45.21,45.29,400500.0,26.7682,26.7978,26.7445,26.7919,400500.0
2009-03-23 14:25:00,45.3,45.52,45.29,45.5,550700.0,26.7978,26.9279,26.7919,26.9161,550700.0
2009-03-23 14:30:00,45.49,45.59,45.48,45.54,361600.0,26.9102,26.9693,26.9043,26.9398,361600.0
2009-03-23 14:35:00,45.54,45.66,45.53,45.61,367600.0,26.9398,27.0108,26.9338,26.9812,367600.0
2009-03-23 14:40:00,45.62,45.67,45.57,45.66,304200.0,26.9871,27.0167,26.9575,27.0108,304200.0
2009-03-23 14:45:00,45.66,45.79,45.64,45.79,430000.0,27.0108,27.0877,26.9989,27.0877,430000.0
2009-03-23 14:50:00,45.78,46.05,45.76,46.01,1311300.0,27.0817,27.2415,27.0699,27.2178,1311300.0
2009-03-23 14:55:00,46.0,46.07,45.93,46.06,831200.0,27.2119,27.2533,27.1705,27.2474,831200.0
2009-03-23 15:00:00,46.06,46.07,45.87,45.99,770900.0,27.2474,27.2533,27.135,27.206,770900.0
2009-03-23 15:05:00,45.99,46.06,45.95,45.95,873700.0,27.206,27.2474,27.1823,27.1823,873700.0
2009-03-23 15:10:00,45.96,46.11,45.95,46.11,417400.0,27.1882,27.277,27.1823,27.277,417400.0
2009-03-23 15:15:00,46.11,46.16,46.09,46.1,702900.0,27.277,27.3065,27.2651,27.271,702900.0
2009-03-23 15:20:00,46.1,46.13,46.0,46.06,540300.0,27.271,27.2888,27.2119,27.2474,540300.0
2009-03-23 15:25:00,46.07,46.1,46.0,46.08,585900.0,27.2533,27.271,27.2119,27.2592,585900.0
2009-03-23 15:30:00,46.08,46.13,46.0,46.02,560400.0,27.2592,27.2888,27.2119,27.2237,560400.0
2009-03-23 15:35:00,46.01,46.17,45.93,46.17,685100.0,27.2178,27.3124,27.1705,27.3124,685100.0
2009-03-23 15:40:00,46.18,46.28,46.13,46.19,955200.0,27.3184,27.3775,27.2888,27.3243,955200.0
2009-03-23 15:45:00,46.2,46.3,46.17,46.29,795200.0,27.3302,27.3894,27.3124,27.3834,795200.0
2009-03-23 15:50:00,46.29,46.43,46.28,46.41,1019500.0,27.3834,27.4663,27.3775,27.4544,1019500.0
2009-03-23 15:55:00,46.41,46.58,46.35,46.48,1644500.0,27.4544,27.555,27.4189,27.4958,1644500.0
2009-03-24 09:30:00,45.84,45.93,45.63,45.8,455800.0,27.1172,27.1705,26.993,27.0936,455800.0
2009-03-24 09:35:00,45.81,45.81,45.57,45.6,456500.0,27.0995,27.0995,26.9575,26.9753,456500.0
2009-03-24 09:40:00,45.61,45.68,45.5,45.57,426900.0,26.9812,27.0226,26.9161,26.9575,426900.0
2009-03-24 09:45:00,45.58,45.59,45.41,45.47,630200.0,26.9634,26.9693,26.8629,26.8984,630200.0
2009-03-24 09:50:00,45.47,45.51,45.33,45.43,468300.0,26.8984,26.922,26.8155,26.8747,468300.0
2009-03-24 09:55:00,45.43,45.52,45.39,45.48,387700.0,26.8747,26.9279,26.851,26.9043,387700.0
2009-03-24 10:00:00,45.48,45.72,45.47,45.61,889700.0,26.9043,27.0462,26.8984,26.9812,889700.0
2009-03-24 10:05:00,45.6,45.69,45.49,45.53,588000.0,26.9753,27.0285,26.9102,26.9338,588000.0
2009-03-24 10:10:00,45.52,45.61,45.36,45.39,614100.0,26.9279,26.9812,26.8333,26.851,614100.0
2009-03-24 10:15:00,45.38,45.43,45.3,45.3,447000.0,26.8451,26.8747,26.7978,26.7978,447000.0
2009-03-24 10:20:00,45.3,45.38,45.25,45.31,379100.0,26.7978,26.8451,26.7682,26.8037,379100.0
2009-03-24 10:25:00,45.31,45.44,45.22,45.25,355000.0,26.8037,26.8806,26.7505,26.7682,355000.0
2009-03-24 10:30:00,45.24,45.28,45.17,45.23,373100.0,26.7623,26.786,26.7209,26.7564,373100.0
2009-03-24 10:35:00,45.23,45.25,45.07,45.19,352100.0,26.7564,26.7682,26.6617,26.7327,352100.0
2009-03-24 10:40:00,45.19,45.32,45.17,45.19,514300.0,26.7327,26.8096,26.7209,26.7327,514300.0
2009-03-24 10:45:00,45.19,45.24,45.07,45.22,361100.0,26.7327,26.7623,26.6617,26.7505,361100.0
2009-03-24 10:50:00,45.22,45.4,45.22,45.27,250700.0,26.7505,26.8569,26.7505,26.78,250700.0
2009-03-24 10:55:00,45.27,45.4,45.25,45.32,272200.0,26.78,26.8569,26.7682,26.8096,272200.0
2009-03-24 11:00:00,45.31,45.48,45.22,45.46,477500.0,26.8037,26.9043,26.7505,26.8924,477500.0
2009-03-24 11:05:00,45.45,45.71,45.43,45.7,353300.0,26.8865,27.0403,26.8747,27.0344,353300.0
2009-03-24 11:10:00,45.7,45.82,45.7,45.75,379800.0,27.0344,27.1054,27.0344,27.064,379800.0
2009-03-24 11:15:00,45.74,45.75,45.58,45.6,348900.0,27.0581,27.064,26.9634,26.9753,348900.0
2009-03-24 11:20:00,45.6,45.97,45.59,45.93,434500.0,26.9753,27.1941,26.9693,27.1705,434500.0
2009-03-24 11:25:00,45.93,45.95,45.83,45.83,325400.0,27.1705,27.1823,27.1113,27.1113,325400.0
2009-03-24 11:30:00,45.83,45.85,45.65,45.66,495300.0,27.1113,27.1231,27.0048,27.0108,495300.0
2009-03-24 11:35:00,45.66,45.91,45.66,45.91,224300.0,27.0108,27.1586,27.0108,27.1586,224300.0
2009-03-24 11:40:00,45.9,45.9,45.75,45.75,190300.0,27.1527,27.1527,27.064,27.064,190300.0
2009-03-24 11:45:00,45.75,45.76,45.67,45.72,268000.0,27.064,27.0699,27.0167,27.0462,268000.0
2009-03-24 11:50:00,45.72,45.78,45.6,45.65,192200.0,27.0462,27.0817,26.9753,27.0048,192200.0
2009-03-24 11:55:00,45.65,45.67,45.55,45.56,259900.0,27.0048,27.0167,26.9457,26.9516,259900.0
2009-03-24 12:00:00,45.57,45.62,45.49,45.55,243500.0,26.9575,26.9871,26.9102,26.9457,243500.0
2009-03-24 12:05:00,45.54,45.64,45.51,45.51,258300.0,26.9398,26.9989,26.922,26.922,258300.0
2009-03-24 12:10:00,45.51,45.67,45.48,45.65,229000.0,26.922,27.0167,26.9043,27.0048,229000.0
2009-03-24 12:15:00,45.65,45.73,45.64,45.72,176800.0,27.0048,27.0522,26.9989,27.0462,176800.0
2009-03-24 12:20:00,45.71,45.75,45.67,45.75,214800.0,27.0403,27.064,27.0167,27.064,214800.0
2009-03-24 12:25:00,45.75,45.83,45.73,45.81,110600.0,27.064,27.1113,27.0522,27.0995,110600.0
2009-03-24 12:30:00,45.81,45.89,45.81,45.88,230800.0,27.0995,27.1468,27.0995,27.1409,230800.0
2009-03-24 12:35:00,45.87,45.95,45.81,45.81,222900.0,27.135,27.1823,27.0995,27.0995,222900.0
2009-03-24 12:40:00,45.82,45.84,45.78,45.8,160000.0,27.1054,27.1172,27.0817,27.0936,160000.0
2009-03-24 12:45:00,45.79,45.96,45.78,45.96,284700.0,27.0877,27.1882,27.0817,27.1882,284700.0
2009-03-24 12:50:00,45.96,46.14,45.94,46.11,324700.0,27.1882,27.2947,27.1764,27.277,324700.0
2009-03-24 12:55:00,46.12,46.14,46.06,46.09,200400.0,27.2829,27.2947,27.2474,27.2651,200400.0
2009-03-24 13:00:00,46.09,46.1,45.99,46.04,305700.0,27.2651,27.271,27.206,27.2355,305700.0
2009-03-24 13:05:00,46.03,46.16,46.02,46.14,144700.0,27.2296,27.3065,27.2237,27.2947,144700.0
2009-03-24 13:10:00,46.15,46.15,45.99,46.07,342200.0,27.3006,27.3006,27.206,27.2533,342200.0
2009-03-24 13:15:00,46.06,46.19,46.0,46.16,425100.0,27.2474,27.3243,27.2119,27.3065,425100.0
2009-03-24 13:20:00,46.16,46.25,46.15,46.25,257500.0,27.3065,27.3598,27.3006,27.3598,257500.0
2009-03-24 13:25:00,46.24,46.32,46.17,46.2,357100.0,27.3539,27.4012,27.3124,27.3302,357100.0
2009-03-24 13:30:00,46.2,46.2,45.83,45.84,509600.0,27.3302,27.3302,27.1113,27.1172,509600.0
2009-03-24 13:35:00,45.84,45.97,45.83,45.87,276800.0,27.1172,27.1941,27.1113,27.135,276800.0
2009-03-24 13:40:00,45.87,45.96,45.86,45.9,143600.0,27.135,27.1882,27.1291,27.1527,143600.0
2009-03-24 13:45:00,45.9,45.96,45.8,45.81,159600.0,27.1527,27.1882,27.0936,27.0995,159600.0
2009-03-24 13:50:00,45.82,45.84,45.7,45.71,222800.0,27.1054,27.1172,27.0344,27.0403,222800.0
2009-03-24 13:55:00,45.72,45.81,45.7,45.78,228700.0,27.0462,27.0995,27.0344,27.0817,228700.0
2009-03-24 14:00:00,45.78,45.84,45.75,45.82,184600.0,27.0817,27.1172,27.064,27.1054,184600.0
2009-03-24 14:05:00,45.82,46.04,45.82,46.02,308600.0,27.1054,27.2355,27.1054,27.2237,308600.0
2009-03-24 14:10:00,46.02,46.09,45.96,46.0,378800.0,27.2237,27.2651,27.1882,27.2119,378800.0
2009-03-24 14:15:00,46.0,46.18,45.95,46.09,465000.0,27.2119,27.3184,27.1823,27.2651,465000.0
2009-03-24 14:20:00,46.09,46.21,46.05,46.09,218200.0,27.2651,27.3361,27.2415,27.2651,218200.0
2009-03-24 14:25:00,46.1,46.1,45.95,45.99,200000.0,27.271,27.271,27.1823,27.206,200000.0
2009-03-24 14:30:00,45.99,46.08,45.94,45.99,405400.0,27.206,27.2592,27.1764,27.206,405400.0
2009-03-24 14:35:00,45.98,46.09,45.94,46.0,271600.0,27.2001,27.2651,27.1764,27.2119,271600.0
2009-03-24 14:40:00,46.0,46.11,46.0,46.08,161200.0,27.2119,27.277,27.2119,27.2592,161200.0
2009-03-24 14:45:00,46.07,46.18,46.03,46.09,197400.0,27.2533,27.3184,27.2296,27.2651,197400.0
2009-03-24 14:50:00,46.08,46.15,45.86,45.88,357300.0,27.2592,27.3006,27.1291,27.1409,357300.0
2009-03-24 14:55:00,45.88,46.01,45.82,46.0,288900.0,27.1409,27.2178,27.1054,27.2119,288900.0
2009-03-24 15:00:00,46.0,46.09,45.94,45.94,392700.0,27.2119,27.2651,27.1764,27.1764,392700.0
2009-03-24 15:05:00,45.92,45.92,45.72,45.78,287500.0,27.1646,27.1646,27.0462,27.0817,287500.0
2009-03-24 15:10:00,45.77,45.84,45.74,45.82,316800.0,27.0758,27.1172,27.0581,27.1054,316800.0
2009-03-24 15:15:00,45.81,45.93,45.8,45.84,453600.0,27.0995,27.1705,27.0936,27.1172,453600.0
2009-03-24 15:20:00,45.84,45.95,45.72,45.73,413800.0,27.1172,27.1823,27.0462,27.0522,413800.0
2009-03-24 15:25:00,45.73,45.77,45.65,45.76,469800.0,27.0522,27.0758,27.0048,27.0699,469800.0
2009-03-24 15:30:00,45.75,45.85,45.64,45.72,450800.0,27.064,27.1231,26.9989,27.0462,450800.0
2009-03-24 15:35:00,45.72,45.92,45.71,45.77,372300.0,27.0462,27.1646,27.0403,27.0758,372300.0
2009-03-24 15:40:00,45.77,45.83,45.59,45.65,545300.0,27.0758,27.1113,26.9693,27.0048,545300.0
2009-03-24 15:45:00,45.66,45.76,45.59,45.59,598500.0,27.0108,27.0699,26.9693,26.9693,598500.0
2009-03-24 15:50:00,45.59,45.63,45.4,45.41,663500.0,26.9693,26.993,26.8569,26.8629,663500.0
2009-03-24 15:55:00,45.4,45.46,45.29,45.45,1032100.0,26.8569,26.8924,26.7919,26.8865,1032100.0
2009-03-25 09:30:00,45.53,45.66,45.28,45.58,564900.0,26.9338,27.0108,26.786,26.9634,564900.0
2009-03-25 09:35:00,45.58,45.58,45.22,45.43,648900.0,26.9634,26.9634,26.7505,26.8747,648900.0
2009-03-25 09:40:00,45.43,45.53,45.38,45.51,305800.0,26.8747,26.9338,26.8451,26.922,305800.0
2009-03-25 09:45:00,45.52,45.54,45.2,45.34,579300.0,26.9279,26.9398,26.7386,26.8215,579300.0
2009-03-25 09:50:00,45.33,45.46,45.31,45.42,400900.0,26.8155,26.8924,26.8037,26.8688,400900.0
2009-03-25 09:55:00,45.43,45.64,45.29,45.58,1260900.0,26.8747,26.9989,26.7919,26.9634,1260900.0
2009-03-25 10:00:00,45.59,45.96,45.59,45.94,892500.0,26.9693,27.1882,26.9693,27.1764,892500.0
2009-03-25 10:05:00,45.93,46.07,45.74,46.05,848200.0,27.1705,27.2533,27.0581,27.2415,848200.0
2009-03-25 10:10:00,46.05,46.05,45.72,45.76,377300.0,27.2415,27.2415,27.0462,27.0699,377300.0
2009-03-25 10:15:00,45.74,45.88,45.62,45.82,440900.0,27.0581,27.1409,26.9871,27.1054,440900.0
2009-03-25 10:20:00,45.81,45.82,45.7,45.77,244800.0,27.0995,27.1054,27.0344,27.0758,244800.0
2009-03-25 10:25:00,45.77,45.87,45.71,45.82,318300.0,27.0758,27.135,27.0403,27.1054,318300.0
2009-03-25 10:30:00,45.81,46.04,45.7,45.85,1352200.0,27.0995,27.2355,27.0344,27.1231,1352200.0
2009-03-25 10:35:00,45.86,46.31,45.85,46.26,653600.0,27.1291,27.3953,27.1231,27.3657,653600.0
2009-03-25 10:40:00,46.24,46.26,46.07,46.13,478400.0,27.3539,27.3657,27.2533,27.2888,478400.0
2009-03-25 10:45:00,46.12,46.24,45.97,46.0,215300.0,27.2829,27.3539,27.1941,27.2119,215300.0
2009-03-25 10:50:00,46.0,46.09,45.97,46.06,241700.0,27.2119,27.2651,27.1941,27.2474,241700.0
2009-03-25 10:55:00,46.07,46.11,45.85,45.85,276000.0,27.2533,27.277,27.1231,27.1231,276000.0
2009-03-25 11:00:00,45.85,46.02,45.83,46.0,171100.0,27.1231,27.2237,27.1113,27.2119,171100.0
2009-03-25 11:05:00,45.99,46.11,45.93,46.03,264300.0,27.206,27.277,27.1705,27.2296,264300.0
2009-03-25 11:10:00,46.03,46.1,45.9,45.93,329600.0,27.2296,27.271,27.1527,27.1705,329600.0
2009-03-25 11:15:00,45.94,45.98,45.8,45.85,389200.0,27.1764,27.2001,27.0936,27.1231,389200.0
2009-03-25 11:20:00,45.86,45.93,45.76,45.91,285800.0,27.1291,27.1705,27.0699,27.1586,285800.0
2009-03-25 11:25:00,45.9,45.92,45.84,45.88,181800.0,27.1527,27.1646,27.1172,27.1409,181800.0
2009-03-25 11:30:00,45.87,45.98,45.87,45.89,205200.0,27.135,27.2001,27.135,27.1468,205200.0
2009-03-25 11:35:00,45.89,45.9,45.76,45.87,219200.0,27.1468,27.1527,27.0699,27.135,219200.0
2009-03-25 11:40:00,45.87,45.93,45.73,45.93,370100.0,27.135,27.1705,27.0522,27.1705,370100.0
2009-03-25 11:45:00,45.92,46.06,45.91,45.99,466700.0,27.1646,27.2474,27.1586,27.206,466700.0
2009-03-25 11:50:00,45.99,46.04,45.92,45.96,145900.0,27.206,27.2355,27.1646,27.1882,145900.0
2009-03-25 11:55:00,45.95,46.0,45.88,45.89,141000.0,27.1823,27.2119,27.1409,27.1468,141000.0
2009-03-25 12:00:00,45.89,46.09,45.85,45.96,242900.0,27.1468,27.2651,27.1231,27.1882,242900.0
2009-03-25 12:05:00,45.97,46.08,45.94,46.02,155000.0,27.1941,27.2592,27.1764,27.2237,155000.0
2009-03-25 12:10:00,46.03,46.05,45.97,46.03,151100.0,27.2296,27.2415,27.1941,27.2296,151100.0
2009-03-25 12:15:00,46.04,46.04,45.83,45.83,244600.0,27.2355,27.2355,27.1113,27.1113,244600.0
2009-03-25 12:20:00,45.83,45.88,45.69,45.74,393000.0,27.1113,27.1409,27.0285,27.0581,393000.0
2009-03-25 12:25:00,45.74,45.8,45.65,45.79,212900.0,27.0581,27.0936,27.0048,27.0877,212900.0
2009-03-25 12:30:00,45.78,45.84,45.72,45.79,143000.0,27.0817,27.1172,27.0462,27.0877,143000.0
2009-03-25 12:35:00,45.79,45.88,45.74,45.85,229200.0,27.0877,27.1409,27.0581,27.1231,229200.0
2009-03-25 12:40:00,45.86,45.94,45.81,45.86,134300.0,27.1291,27.1764,27.0995,27.1291,134300.0
2009-03-25 12:45:00,45.84,45.91,45.81,45.86,149500.0,27.1172,27.1586,27.0995,27.1291,149500.0
2009-03-25 12:50:00,45.85,45.85,45.75,45.79,129000.0,27.1231,27.1231,27.064,27.0877,129000.0
2009-03-25 12:55:00,45.8,45.87,45.78,45.87,149400.0,27.0936,27.135,27.0817,27.135,149400.0
2009-03-25 13:00:00,45.86,45.97,45.85,45.92,158900.0,27.1291,27.1941,27.1231,27.1646,158900.0
2009-03-25 13:05:00,45.92,45.93,45.8,45.81,377100.0,27.1646,27.1705,27.0936,27.0995,377100.0
2009-03-25 13:10:00,45.82,45.89,45.72,45.74,415100.0,27.1054,27.1468,27.0462,27.0581,415100.0
2009-03-25 13:15:00,45.72,45.75,45.55,45.58,295500.0,27.0462,27.064,26.9457,26.9634,295500.0
2009-03-25 13:20:00,45.58,45.67,45.58,45.6,225000.0,26.9634,27.0167,26.9634,26.9753,225000.0
2009-03-25 13:25:00,45.6,45.65,45.38,45.45,527400.0,26.9753,27.0048,26.8451,26.8865,527400.0
2009-03-25 13:30:00,45.45,45.51,45.44,45.48,230600.0,26.8865,26.922,26.8806,26.9043,230600.0
2009-03-25 13:35:00,45.48,45.49,45.36,45.41,233600.0,26.9043,26.9102,26.8333,26.8629,233600.0
2009-03-25 13:40:00,45.4,45.45,45.21,45.25,333400.0,26.8569,26.8865,26.7445,26.7682,333400.0
2009-03-25 13:45:00,45.25,45.41,45.25,45.31,239800.0,26.7682,26.8629,26.7682,26.8037,239800.0
2009-03-25 13:50:00,45.31,45.49,45.28,45.43,309500.0,26.8037,26.9102,26.786,26.8747,309500.0
2009-03-25 13:55:00,45.44,45.5,45.33,45.34,260400.0,26.8806,26.9161,26.8155,26.8215,260400.0
2009-03-25 14:00:00,45.34,45.34,44.99,45.02,733100.0,26.8215,26.8215,26.6144,26.6322,733100.0
2009-03-25 14:05:00,45.02,45.05,44.7,44.77,789400.0,26.6322,26.6499,26.4429,26.4843,789400.0
2009-03-25 14:10:00,44.77,44.96,44.74,44.88,355100.0,26.4843,26.5967,26.4665,26.5493,355100.0
2009-03-25 14:15:00,44.88,44.91,44.73,44.82,306900.0,26.5493,26.5671,26.4606,26.5138,306900.0
2009-03-25 14:20:00,44.81,44.9,44.73,44.86,362800.0,26.5079,26.5612,26.4606,26.5375,362800.0
2009-03-25 14:25:00,44.86,44.94,44.75,44.75,508600.0,26.5375,26.5848,26.4724,26.4724,508600.0
2009-03-25 14:30:00,44.75,44.78,44.65,44.68,633100.0,26.4724,26.4902,26.4133,26.431,633100.0
2009-03-25 14:35:00,44.68,44.74,44.53,44.58,608300.0,26.431,26.4665,26.3423,26.3719,608300.0
2009-03-25 14:40:00,44.57,44.61,44.39,44.45,486500.0,26.3659,26.3896,26.2595,26.295,486500.0
2009-03-25 14:45:00,44.46,44.46,44.27,44.4,689800.0,26.3009,26.3009,26.1885,26.2654,689800.0
2009-03-25 14:50:00,44.39,44.48,44.27,44.48,436000.0,26.2595,26.3127,26.1885,26.3127,436000.0
2009-03-25 14:55:00,44.49,44.61,44.41,44.43,369400.0,26.3186,26.3896,26.2713,26.2831,369400.0
2009-03-25 15:00:00,44.42,44.47,44.24,44.24,439500.0,26.2772,26.3068,26.1707,26.1707,439500.0
2009-03-25 15:05:00,44.24,44.41,44.22,44.29,470100.0,26.1707,26.2713,26.1589,26.2003,470100.0
2009-03-25 15:10:00,44.28,44.47,44.27,44.43,338500.0,26.1944,26.3068,26.1885,26.2831,338500.0
2009-03-25 15:15:00,44.45,44.57,44.36,44.55,239500.0,26.295,26.3659,26.2417,26.3541,239500.0
2009-03-25 15:20:00,44.55,44.64,44.51,44.58,408400.0,26.3541,26.4074,26.3305,26.3719,408400.0
2009-03-25 15:25:00,44.57,44.77,44.51,44.76,552400.0,26.3659,26.4843,26.3305,26.4783,552400.0
2009-03-25 15:30:00,44.76,44.88,44.7,44.76,684800.0,26.4783,26.5493,26.4429,26.4783,684800.0
2009-03-25 15:35:00,44.76,44.86,44.72,44.74,412500.0,26.4783,26.5375,26.4547,26.4665,412500.0
2009-03-25 15:40:00,44.74,44.96,44.61,44.93,697700.0,26.4665,26.5967,26.3896,26.5789,697700.0
2009-03-25 15:45:00,44.93,45.06,44.88,44.94,729700.0,26.5789,26.6558,26.5493,26.5848,729700.0
2009-03-25 15:50:00,44.94,45.15,44.86,45.14,734900.0,26.5848,26.7091,26.5375,26.7031,734900.0
2009-03-25 15:55:00,45.14,45.62,45.14,45.45,1373600.0,26.7031,26.9871,26.7031,26.8865,1373600.0
2009-03-26 09:30:00,46.17,46.44,46.09,46.33,538200.0,27.3124,27.4722,27.2651,27.4071,538200.0
2009-03-26 09:35:00,46.33,46.57,46.3,46.42,656000.0,27.4071,27.5491,27.3894,27.4603,656000.0
2009-03-26 09:40:00,46.43,46.65,46.43,46.49,493500.0,27.4663,27.5964,27.4663,27.5017,493500.0
2009-03-26 09:45:00,46.49,46.56,46.18,46.24,474400.0,27.5017,27.5432,27.3184,27.3539,474400.0
2009-03-26 09:50:00,46.24,46.25,45.87,45.88,473900.0,27.3539,27.3598,27.135,27.1409,473900.0
2009-03-26 09:55:00,45.88,46.04,45.83,45.99,419400.0,27.1409,27.2355,27.1113,27.206,419400.0
2009-03-26 10:00:00,45.99,46.23,45.97,46.1,482400.0,27.206,27.3479,27.1941,27.271,482400.0
2009-03-26 10:05:00,46.1,46.31,46.09,46.24,704500.0,27.271,27.3953,27.2651,27.3539,704500.0
2009-03-26 10:10:00,46.24,46.25,45.84,45.88,415300.0,27.3539,27.3598,27.1172,27.1409,415300.0
2009-03-26 10:15:00,45.89,46.1,45.85,46.07,303100.0,27.1468,27.271,27.1231,27.2533,303100.0
2009-03-26 10:20:00,46.07,46.17,46.03,46.12,305000.0,27.2533,27.3124,27.2296,27.2829,305000.0
2009-03-26 10:25:00,46.12,46.18,45.83,45.87,292500.0,27.2829,27.3184,27.1113,27.135,292500.0
2009-03-26 10:30:00,45.87,45.87,45.48,45.6,1201700.0,27.135,27.135,26.9043,26.9753,1201700.0
2009-03-26 10:35:00,45.61,45.72,45.52,45.71,582400.0,26.9812,27.0462,26.9279,27.0403,582400.0
2009-03-26 10:40:00,45.7,45.94,45.67,45.67,539500.0,27.0344,27.1764,27.0167,27.0167,539500.0
2009-03-26 10:45:00,45.67,45.71,45.49,45.49,220800.0,27.0167,27.0403,26.9102,26.9102,220800.0
2009-03-26 10:50:00,45.5,45.5,45.29,45.31,442900.0,26.9161,26.9161,26.7919,26.8037,442900.0
2009-03-26 10:55:00,45.31,45.53,45.29,45.49,460700.0,26.8037,26.9338,26.7919,26.9102,460700.0
2009-03-26 11:00:00,45.49,45.78,45.42,45.68,498600.0,26.9102,27.0817,26.8688,27.0226,498600.0
2009-03-26 11:05:00,45.68,45.88,45.56,45.8,334600.0,27.0226,27.1409,26.9516,27.0936,334600.0
2009-03-26 11:10:00,45.8,45.81,45.59,45.8,269900.0,27.0936,27.0995,26.9693,27.0936,269900.0
2009-03-26 11:15:00,45.8,45.95,45.72,45.79,210000.0,27.0936,27.1823,27.0462,27.0877,210000.0
2009-03-26 11:20:00,45.79,46.08,45.79,46.0,239400.0,27.0877,27.2592,27.0877,27.2119,239400.0
2009-03-26 11:25:00,46.01,46.02,45.66,45.73,349000.0,27.2178,27.2237,27.0108,27.0522,349000.0
2009-03-26 11:30:00,45.73,45.91,45.71,45.86,270000.0,27.0522,27.1586,27.0403,27.1291,270000.0
2009-03-26 11:35:00,45.85,46.04,45.84,45.94,306700.0,27.1231,27.2355,27.1172,27.1764,306700.0
2009-03-26 11:40:00,45.93,45.99,45.79,45.94,257900.0,27.1705,27.206,27.0877,27.1764,257900.0
2009-03-26 11:45:00,45.93,45.94,45.77,45.82,235200.0,27.1705,27.1764,27.0758,27.1054,235200.0
2009-03-26 11:50:00,45.83,45.88,45.53,45.64,295300.0,27.1113,27.1409,26.9338,26.9989,295300.0
2009-03-26 11:55:00,45.64,45.71,45.59,45.7,158800.0,26.9989,27.0403,26.9693,27.0344,158800.0
2009-03-26 12:00:00,45.71,45.88,45.63,45.86,245300.0,27.0403,27.1409,26.993,27.1291,245300.0
2009-03-26 12:05:00,45.86,46.03,45.86,45.96,462000.0,27.1291,27.2296,27.1291,27.1882,462000.0
2009-03-26 12:10:00,45.96,45.96,45.82,45.85,149300.0,27.1882,27.1882,27.1054,27.1231,149300.0
2009-03-26 12:15:00,45.84,45.92,45.71,45.91,430900.0,27.1172,27.1646,27.0403,27.1586,430900.0
2009-03-26 12:20:00,45.92,46.01,45.89,45.97,405500.0,27.1646,27.2178,27.1468,27.1941,405500.0
2009-03-26 12:25:00,45.97,45.99,45.89,45.99,337400.0,27.1941,27.206,27.1468,27.206,337400.0
2009-03-26 12:30:00,45.98,46.0,45.78,45.81,372200.0,27.2001,27.2119,27.0817,27.0995,372200.0
2009-03-26 12:35:00,45.82,45.94,45.67,45.9,416900.0,27.1054,27.1764,27.0167,27.1527,416900.0
2009-03-26 12:40:00,45.91,45.93,45.6,45.61,182300.0,27.1586,27.1705,26.9753,26.9812,182300.0
2009-03-26 12:45:00,45.6,45.76,45.6,45.76,287900.0,26.9753,27.0699,26.9753,27.0699,287900.0
2009-03-26 12:50:00,45.77,45.79,45.61,45.71,212000.0,27.0758,27.0877,26.9812,27.0403,212000.0
2009-03-26 12:55:00,45.71,45.82,45.68,45.78,290200.0,27.0403,27.1054,27.0226,27.0817,290200.0
2009-03-26 13:00:00,45.78,46.11,45.76,45.98,566200.0,27.0817,27.277,27.0699,27.2001,566200.0
2009-03-26 13:05:00,45.98,46.24,45.98,46.22,478400.0,27.2001,27.3539,27.2001,27.342,478400.0
2009-03-26 13:10:00,46.22,46.22,45.92,45.93,364400.0,27.342,27.342,27.1646,27.1705,364400.0
2009-03-26 13:15:00,45.95,46.12,45.94,46.03,223500.0,27.1823,27.2829,27.1764,27.2296,223500.0
2009-03-26 13:20:00,46.03,46.32,46.02,46.23,499700.0,27.2296,27.4012,27.2237,27.3479,499700.0
2009-03-26 13:25:00,46.23,46.28,46.09,46.12,237700.0,27.3479,27.3775,27.2651,27.2829,237700.0
2009-03-26 13:30:00,46.13,46.22,46.1,46.13,235700.0,27.2888,27.342,27.271,27.2888,235700.0
2009-03-26 13:35:00,46.14,46.15,45.98,46.02,288000.0,27.2947,27.3006,27.2001,27.2237,288000.0
2009-03-26 13:40:00,46.02,46.02,45.9,46.01,180500.0,27.2237,27.2237,27.1527,27.2178,180500.0
2009-03-26 13:45:00,46.03,46.07,45.95,46.0,237200.0,27.2296,27.2533,27.1823,27.2119,237200.0
2009-03-26 13:50:00,46.02,46.21,46.0,46.0,316600.0,27.2237,27.3361,27.2119,27.2119,316600.0
2009-03-26 13:55:00,46.0,46.1,45.96,45.98,218700.0,27.2119,27.271,27.1882,27.2001,218700.0
2009-03-26 14:00:00,46.0,46.24,45.99,46.23,610500.0,27.2119,27.3539,27.206,27.3479,610500.0
2009-03-26 14:05:00,46.22,46.3,46.16,46.28,367600.0,27.342,27.3894,27.3065,27.3775,367600.0
2009-03-26 14:10:00,46.28,46.32,46.13,46.23,541100.0,27.3775,27.4012,27.2888,27.3479,541100.0
2009-03-26 14:15:00,46.23,46.26,46.03,46.08,537900.0,27.3479,27.3657,27.2296,27.2592,537900.0
2009-03-26 14:20:00,46.08,46.2,46.05,46.19,253700.0,27.2592,27.3302,27.2415,27.3243,253700.0
2009-03-26 14:25:00,46.2,46.26,45.9,45.91,420700.0,27.3302,27.3657,27.1527,27.1586,420700.0
2009-03-26 14:30:00,45.91,45.92,45.81,45.9,616600.0,27.1586,27.1646,27.0995,27.1527,616600.0
2009-03-26 14:35:00,45.9,46.03,45.84,45.94,382600.0,27.1527,27.2296,27.1172,27.1764,382600.0
2009-03-26 14:40:00,45.94,46.03,45.8,45.84,239600.0,27.1764,27.2296,27.0936,27.1172,239600.0
2009-03-26 14:45:00,45.85,46.03,45.81,45.89,507500.0,27.1231,27.2296,27.0995,27.1468,507500.0
2009-03-26 14:50:00,45.87,45.88,45.65,45.78,387900.0,27.135,27.1409,27.0048,27.0817,387900.0
2009-03-26 14:55:00,45.77,45.85,45.47,45.47,531000.0,27.0758,27.1231,26.8984,26.8984,531000.0
2009-03-26 15:00:00,45.48,45.59,45.46,45.56,402000.0,26.9043,26.9693,26.8924,26.9516,402000.0
2009-03-26 15:05:00,45.56,45.73,45.4,45.63,589500.0,26.9516,27.0522,26.8569,26.993,589500.0
2009-03-26 15:10:00,45.63,45.7,45.54,45.59,341400.0,26.993,27.0344,26.9398,26.9693,341400.0
2009-03-26 15:15:00,45.59,45.62,45.43,45.5,477200.0,26.9693,26.9871,26.8747,26.9161,477200.0
2009-03-26 15:20:00,45.51,45.74,45.46,45.7,359300.0,26.922,27.0581,26.8924,27.0344,359300.0
2009-03-26 15:25:00,45.7,45.89,45.65,45.82,502800.0,27.0344,27.1468,27.0048,27.1054,502800.0
2009-03-26 15:30:00,45.82,45.94,45.7,45.78,617400.0,27.1054,27.1764,27.0344,27.0817,617400.0
2009-03-26 15:35:00,45.77,45.92,45.69,45.81,625100.0,27.0758,27.1646,27.0285,27.0995,625100.0
2009-03-26 15:40:00,45.81,46.04,45.81,45.88,888600.0,27.0995,27.2355,27.0995,27.1409,888600.0
2009-03-26 15:45:00,45.89,45.93,45.71,45.78,787600.0,27.1468,27.1705,27.0403,27.0817,787600.0
2009-03-26 15:50:00,45.79,45.97,45.67,45.8,806700.0,27.0877,27.1941,27.0167,27.0936,806700.0
2009-03-26 15:55:00,45.8,45.9,45.78,45.83,1244300.0,27.0936,27.1527,27.0817,27.1113,1244300.0
2009-03-27 09:30:00,44.82,44.89,44.65,44.75,592600.0,26.5138,26.5552,26.4133,26.4724,592600.0
2009-03-27 09:35:00,44.76,44.77,44.43,44.55,727600.0,26.4783,26.4843,26.2831,26.3541,727600.0
2009-03-27 09:40:00,44.55,44.79,44.53,44.78,549000.0,26.3541,26.4961,26.3423,26.4902,549000.0
2009-03-27 09:45:00,44.78,44.82,44.71,44.73,320200.0,26.4902,26.5138,26.4488,26.4606,320200.0
2009-03-27 09:50:00,44.73,44.74,44.55,44.72,313100.0,26.4606,26.4665,26.3541,26.4547,313100.0
2009-03-27 09:55:00,44.72,44.8,44.59,44.65,425100.0,26.4547,26.502,26.3778,26.4133,425100.0
2009-03-27 10:00:00,44.66,44.76,44.53,44.57,469200.0,26.4192,26.4783,26.3423,26.3659,469200.0
2009-03-27 10:05:00,44.57,44.57,44.22,44.23,758900.0,26.3659,26.3659,26.1589,26.1648,758900.0
2009-03-27 10:10:00,44.23,44.43,44.22,44.36,590300.0,26.1648,26.2831,26.1589,26.2417,590300.0
2009-03-27 10:15:00,44.37,44.38,44.26,44.28,298400.0,26.2476,26.2535,26.1826,26.1944,298400.0
2009-03-27 10:20:00,44.28,44.4,44.21,44.36,363600.0,26.1944,26.2654,26.153,26.2417,363600.0
2009-03-27 10:25:00,44.36,44.42,44.31,44.4,260300.0,26.2417,26.2772,26.2121,26.2654,260300.0
2009-03-27 10:30:00,44.4,44.43,44.29,44.42,351000.0,26.2654,26.2831,26.2003,26.2772,351000.0
2009-03-27 10:35:00,44.42,44.59,44.42,44.54,447700.0,26.2772,26.3778,26.2772,26.3482,447700.0
2009-03-27 10:40:00,44.54,44.63,44.52,44.54,137200.0,26.3482,26.4014,26.3364,26.3482,137200.0
2009-03-27 10:45:00,44.53,44.76,44.51,44.6,259200.0,26.3423,26.4783,26.3305,26.3837,259200.0
2009-03-27 10:50:00,44.59,44.81,44.59,44.72,258200.0,26.3778,26.5079,26.3778,26.4547,258200.0
2009-03-27 10:55:00,44.72,44.77,44.63,44.66,188700.0,26.4547,26.4843,26.4014,26.4192,188700.0
2009-03-27 11:00:00,44.66,44.68,44.57,44.66,323800.0,26.4192,26.431,26.3659,26.4192,323800.0
2009-03-27 11:05:00,44.67,44.81,44.63,44.64,363500.0,26.4251,26.5079,26.4014,26.4074,363500.0
2009-03-27 11:10:00,44.65,44.79,44.55,44.77,361800.0,26.4133,26.4961,26.3541,26.4843,361800.0
2009-03-27 11:15:00,44.78,44.78,44.68,44.7,194500.0,26.4902,26.4902,26.431,26.4429,194500.0
2009-03-27 11:20:00,44.69,44.84,44.68,44.8,256400.0,26.4369,26.5257,26.431,26.502,256400.0
2009-03-27 11:25:00,44.8,44.95,44.79,44.82,563000.0,26.502,26.5907,26.4961,26.5138,563000.0
2009-03-27 11:30:00,44.81,44.82,44.71,44.78,393500.0,26.5079,26.5138,26.4488,26.4902,393500.0
2009-03-27 11:35:00,44.78,44.88,44.76,44.77,221800.0,26.4902,26.5493,26.4783,26.4843,221800.0
2009-03-27 11:40:00,44.77,44.89,44.74,44.87,224600.0,26.4843,26.5552,26.4665,26.5434,224600.0
2009-03-27 11:45:00,44.87,44.99,44.87,44.94,330200.0,26.5434,26.6144,26.5434,26.5848,330200.0
2009-03-27 11:50:00,44.94,45.01,44.92,44.97,346300.0,26.5848,26.6262,26.573,26.6026,346300.0
2009-03-27 11:55:00,44.97,44.98,44.88,44.9,375400.0,26.6026,26.6085,26.5493,26.5612,375400.0
2009-03-27 12:00:00,44.9,45.03,44.88,44.98,193200.0,26.5612,26.6381,26.5493,26.6085,193200.0
2009-03-27 12:05:00,44.99,45.03,44.93,44.98,160000.0,26.6144,26.6381,26.5789,26.6085,160000.0
2009-03-27 12:10:00,44.97,44.98,44.85,44.91,353700.0,26.6026,26.6085,26.5316,26.5671,353700.0
2009-03-27 12:15:00,44.92,44.93,44.74,44.77,219700.0,26.573,26.5789,26.4665,26.4843,219700.0
2009-03-27 12:20:00,44.77,44.79,44.69,44.71,196200.0,26.4843,26.4961,26.4369,26.4488,196200.0
2009-03-27 12:25:00,44.7,44.72,44.65,44.67,169300.0,26.4429,26.4547,26.4133,26.4251,169300.0
2009-03-27 12:30:00,44.66,44.73,44.65,44.7,154900.0,26.4192,26.4606,26.4133,26.4429,154900.0
2009-03-27 12:35:00,44.7,44.75,44.62,44.62,166700.0,26.4429,26.4724,26.3955,26.3955,166700.0
2009-03-27 12:40:00,44.63,44.74,44.62,44.73,159100.0,26.4014,26.4665,26.3955,26.4606,159100.0
2009-03-27 12:45:00,44.73,44.82,44.69,44.7,225900.0,26.4606,26.5138,26.4369,26.4429,225900.0
2009-03-27 12:50:00,44.7,44.73,44.58,44.59,219300.0,26.4429,26.4606,26.3719,26.3778,219300.0
2009-03-27 12:55:00,44.59,44.59,44.49,44.54,184900.0,26.3778,26.3778,26.3186,26.3482,184900.0
2009-03-27 13:00:00,44.54,44.62,44.52,44.59,108300.0,26.3482,26.3955,26.3364,26.3778,108300.0
2009-03-27 13:05:00,44.59,44.6,44.39,44.42,1123300.0,26.3778,26.3837,26.2595,26.2772,1123300.0
2009-03-27 13:10:00,44.41,44.44,44.32,44.43,493500.0,26.2713,26.289,26.2181,26.2831,493500.0
2009-03-27 13:15:00,44.42,44.47,44.41,44.43,159100.0,26.2772,26.3068,26.2713,26.2831,159100.0
2009-03-27 13:20:00,44.43,44.51,44.42,44.46,82800.0,26.2831,26.3305,26.2772,26.3009,82800.0
2009-03-27 13:25:00,44.46,44.51,44.44,44.46,186800.0,26.3009,26.3305,26.289,26.3009,186800.0
2009-03-27 13:30:00,44.46,44.68,44.4,44.61,235300.0,26.3009,26.431,26.2654,26.3896,235300.0
2009-03-27 13:35:00,44.61,44.61,44.45,44.48,188900.0,26.3896,26.3896,26.295,26.3127,188900.0
2009-03-27 13:40:00,44.47,44.51,44.25,44.33,402700.0,26.3068,26.3305,26.1766,26.224,402700.0
2009-03-27 13:45:00,44.33,44.47,44.27,44.42,293300.0,26.224,26.3068,26.1885,26.2772,293300.0
2009-03-27 13:50:00,44.42,44.42,44.28,44.29,195900.0,26.2772,26.2772,26.1944,26.2003,195900.0
2009-03-27 13:55:00,44.29,44.4,44.28,44.4,223200.0,26.2003,26.2654,26.1944,26.2654,223200.0
2009-03-27 14:00:00,44.4,44.46,44.31,44.44,244100.0,26.2654,26.3009,26.2121,26.289,244100.0
2009-03-27 14:05:00,44.44,44.5,44.37,44.44,296800.0,26.289,26.3245,26.2476,26.289,296800.0
2009-03-27 14:10:00,44.44,44.56,44.38,44.54,281700.0,26.289,26.36,26.2535,26.3482,281700.0
2009-03-27 14:15:00,44.53,44.58,44.46,44.57,220600.0,26.3423,26.3719,26.3009,26.3659,220600.0
2009-03-27 14:20:00,44.57,44.75,44.54,44.69,501900.0,26.3659,26.4724,26.3482,26.4369,501900.0
2009-03-27 14:25:00,44.7,44.73,44.64,44.64,144200.0,26.4429,26.4606,26.4074,26.4074,144200.0
2009-03-27 14:30:00,44.64,44.67,44.5,44.58,367800.0,26.4074,26.4251,26.3245,26.3719,367800.0
2009-03-27 14:35:00,44.58,44.63,44.5,44.51,220500.0,26.3719,26.4014,26.3245,26.3305,220500.0
2009-03-27 14:40:00,44.52,44.63,44.44,44.48,337400.0,26.3364,26.4014,26.289,26.3127,337400.0
2009-03-27 14:45:00,44.48,44.56,44.42,44.52,353000.0,26.3127,26.36,26.2772,26.3364,353000.0
2009-03-27 14:50:00,44.52,44.55,44.44,44.54,404000.0,26.3364,26.3541,26.289,26.3482,404000.0
2009-03-27 14:55:00,44.55,44.7,44.47,44.7,247300.0,26.3541,26.4429,26.3068,26.4429,247300.0
2009-03-27 15:00:00,44.7,44.89,44.7,44.75,438200.0,26.4429,26.5552,26.4429,26.4724,438200.0
2009-03-27 15:05:00,44.75,44.81,44.73,44.75,257300.0,26.4724,26.5079,26.4606,26.4724,257300.0
2009-03-27 15:10:00,44.75,44.84,44.59,44.62,334400.0,26.4724,26.5257,26.3778,26.3955,334400.0
2009-03-27 15:15:00,44.62,44.75,44.61,44.72,289500.0,26.3955,26.4724,26.3896,26.4547,289500.0
2009-03-27 15:20:00,44.72,44.76,44.64,44.69,446900.0,26.4547,26.4783,26.4074,26.4369,446900.0
2009-03-27 15:25:00,44.69,44.74,44.5,44.58,379100.0,26.4369,26.4665,26.3245,26.3719,379100.0
2009-03-27 15:30:00,44.58,44.71,44.52,44.53,531100.0,26.3719,26.4488,26.3364,26.3423,531100.0
2009-03-27 15:35:00,44.52,44.52,44.36,44.36,706200.0,26.3364,26.3364,26.2417,26.2417,706200.0
2009-03-27 15:40:00,44.36,44.59,44.3,44.51,604400.0,26.2417,26.3778,26.2062,26.3305,604400.0
2009-03-27 15:45:00,44.51,44.66,44.46,44.57,762000.0,26.3305,26.4192,26.3009,26.3659,762000.0
2009-03-27 15:50:00,44.57,44.66,44.48,44.5,524400.0,26.3659,26.4192,26.3127,26.3245,524400.0
2009-03-27 15:55:00,44.5,44.52,44.28,44.47,851500.0,26.3245,26.3364,26.1944,26.3068,851500.0
2009-03-30 09:30:00,43.21,43.5,42.92,43.09,647500.0,25.5614,25.733,25.3899,25.4904,647500.0
2009-03-30 09:35:00,43.09,43.1,42.94,42.96,581000.0,25.4904,25.4963,25.4017,25.4135,581000.0
2009-03-30 09:40:00,42.96,42.97,42.77,42.77,532500.0,25.4135,25.4194,25.3011,25.3011,532500.0
2009-03-30 09:45:00,42.77,42.93,42.75,42.77,422100.0,25.3011,25.3958,25.2893,25.3011,422100.0
2009-03-30 09:50:00,42.77,42.92,42.7,42.91,442300.0,25.3011,25.3899,25.2597,25.384,442300.0
2009-03-30 09:55:00,42.91,42.97,42.82,42.97,468500.0,25.384,25.4194,25.3307,25.4194,468500.0
2009-03-30 10:00:00,42.95,43.05,42.89,42.9,459800.0,25.4076,25.4668,25.3721,25.378,459800.0
2009-03-30 10:05:00,42.9,43.1,42.85,43.02,263700.0,25.378,25.4963,25.3485,25.449,263700.0
2009-03-30 10:10:00,43.01,43.06,42.97,43.01,236700.0,25.4431,25.4727,25.4194,25.4431,236700.0
2009-03-30 10:15:00,43.01,43.02,42.9,42.92,192400.0,25.4431,25.449,25.378,25.3899,192400.0
2009-03-30 10:20:00,42.92,42.92,42.8,42.8,418400.0,25.3899,25.3899,25.3189,25.3189,418400.0
2009-03-30 10:25:00,42.81,42.91,42.8,42.89,194000.0,25.3248,25.384,25.3189,25.3721,194000.0
2009-03-30 10:30:00,42.88,42.88,42.66,42.66,328700.0,25.3662,25.3662,25.2361,25.2361,328700.0
2009-03-30 10:35:00,42.65,42.68,42.59,42.68,195300.0,25.2301,25.2479,25.1947,25.2479,195300.0
2009-03-30 10:40:00,42.69,42.71,42.65,42.65,190700.0,25.2538,25.2656,25.2301,25.2301,190700.0
2009-03-30 10:45:00,42.64,42.75,42.62,42.73,214600.0,25.2242,25.2893,25.2124,25.2775,214600.0
2009-03-30 10:50:00,42.73,42.81,42.69,42.81,194400.0,25.2775,25.3248,25.2538,25.3248,194400.0
2009-03-30 10:55:00,42.81,42.84,42.79,42.81,139200.0,25.3248,25.3425,25.313,25.3248,139200.0
2009-03-30 11:00:00,42.8,42.81,42.69,42.7,214300.0,25.3189,25.3248,25.2538,25.2597,214300.0
2009-03-30 11:05:00,42.71,42.76,42.64,42.69,209700.0,25.2656,25.2952,25.2242,25.2538,209700.0
2009-03-30 11:10:00,42.69,42.92,42.68,42.88,312700.0,25.2538,25.3899,25.2479,25.3662,312700.0
2009-03-30 11:15:00,42.88,42.93,42.83,42.92,169100.0,25.3662,25.3958,25.3366,25.3899,169100.0
2009-03-30 11:20:00,42.93,43.1,42.84,42.86,356300.0,25.3958,25.4963,25.3425,25.3544,356300.0
2009-03-30 11:25:00,42.86,42.96,42.72,42.72,160200.0,25.3544,25.4135,25.2716,25.2716,160200.0
2009-03-30 11:30:00,42.72,42.73,42.56,42.59,458300.0,25.2716,25.2775,25.1769,25.1947,458300.0
2009-03-30 11:35:00,42.59,42.64,42.55,42.61,177200.0,25.1947,25.2242,25.171,25.2065,177200.0
2009-03-30 11:40:00,42.61,42.71,42.55,42.61,205300.0,25.2065,25.2656,25.171,25.2065,205300.0
2009-03-30 11:45:00,42.6,42.66,42.58,42.62,120600.0,25.2006,25.2361,25.1887,25.2124,120600.0
2009-03-30 11:50:00,42.61,42.62,42.49,42.53,145800.0,25.2065,25.2124,25.1355,25.1592,145800.0
2009-03-30 11:55:00,42.53,42.66,42.46,42.65,243700.0,25.1592,25.2361,25.1177,25.2301,243700.0
2009-03-30 12:00:00,42.65,42.66,42.53,42.54,163200.0,25.2301,25.2361,25.1592,25.1651,163200.0
2009-03-30 12:05:00,42.54,42.54,42.45,42.47,226300.0,25.1651,25.1651,25.1118,25.1237,226300.0
2009-03-30 12:10:00,42.47,42.5,42.42,42.45,143000.0,25.1237,25.1414,25.0941,25.1118,143000.0
2009-03-30 12:15:00,42.45,42.7,42.44,42.69,272700.0,25.1118,25.2597,25.1059,25.2538,272700.0
2009-03-30 12:20:00,42.69,42.75,42.63,42.75,317500.0,25.2538,25.2893,25.2183,25.2893,317500.0
2009-03-30 12:25:00,42.75,42.77,42.61,42.65,132700.0,25.2893,25.3011,25.2065,25.2301,132700.0
2009-03-30 12:30:00,42.65,42.65,42.55,42.59,287200.0,25.2301,25.2301,25.171,25.1947,287200.0
2009-03-30 12:35:00,42.59,42.6,42.52,42.55,250500.0,25.1947,25.2006,25.1532,25.171,250500.0
2009-03-30 12:40:00,42.54,42.56,42.48,42.48,107000.0,25.1651,25.1769,25.1296,25.1296,107000.0
2009-03-30 12:45:00,42.49,42.55,42.46,42.47,119500.0,25.1355,25.171,25.1177,25.1237,119500.0
2009-03-30 12:50:00,42.46,42.48,42.42,42.47,238800.0,25.1177,25.1296,25.0941,25.1237,238800.0
2009-03-30 12:55:00,42.48,42.48,42.36,42.36,169500.0,25.1296,25.1296,25.0586,25.0586,169500.0
2009-03-30 13:00:00,42.37,42.41,42.33,42.37,135400.0,25.0645,25.0882,25.0408,25.0645,135400.0
2009-03-30 13:05:00,42.36,42.37,42.32,42.33,189600.0,25.0586,25.0645,25.0349,25.0408,189600.0
2009-03-30 13:10:00,42.34,42.44,42.3,42.43,398700.0,25.0468,25.1059,25.0231,25.1,398700.0
2009-03-30 13:15:00,42.44,42.49,42.4,42.4,223300.0,25.1059,25.1355,25.0823,25.0823,223300.0
2009-03-30 13:20:00,42.4,42.42,42.36,42.36,158600.0,25.0823,25.0941,25.0586,25.0586,158600.0
2009-03-30 13:25:00,42.35,42.58,42.35,42.53,270400.0,25.0527,25.1887,25.0527,25.1592,270400.0
2009-03-30 13:30:00,42.52,42.58,42.51,42.51,122300.0,25.1532,25.1887,25.1473,25.1473,122300.0
2009-03-30 13:35:00,42.5,42.5,42.29,42.36,233400.0,25.1414,25.1414,25.0172,25.0586,233400.0
2009-03-30 13:40:00,42.38,42.42,42.33,42.34,204500.0,25.0704,25.0941,25.0408,25.0468,204500.0
2009-03-30 13:45:00,42.34,42.36,42.17,42.24,769800.0,25.0468,25.0586,24.9462,24.9876,769800.0
2009-03-30 13:50:00,42.23,42.25,42.18,42.21,169000.0,24.9817,24.9935,24.9521,24.9699,169000.0
2009-03-30 13:55:00,42.21,42.21,42.15,42.18,176900.0,24.9699,24.9699,24.9344,24.9521,176900.0
2009-03-30 14:00:00,42.17,42.19,42.1,42.16,352000.0,24.9462,24.958,24.9048,24.9403,352000.0
2009-03-30 14:05:00,42.17,42.25,42.15,42.22,295800.0,24.9462,24.9935,24.9344,24.9758,295800.0
2009-03-30 14:10:00,42.21,42.52,42.21,42.46,451000.0,24.9699,25.1532,24.9699,25.1177,451000.0
2009-03-30 14:15:00,42.47,42.49,42.39,42.41,448000.0,25.1237,25.1355,25.0763,25.0882,448000.0
2009-03-30 14:20:00,42.41,42.43,42.25,42.39,527800.0,25.0882,25.1,24.9935,25.0763,527800.0
2009-03-30 14:25:00,42.38,42.4,42.2,42.26,423200.0,25.0704,25.0823,24.9639,24.9994,423200.0
2009-03-30 14:30:00,42.27,42.36,42.19,42.33,211200.0,25.0054,25.0586,24.958,25.0408,211200.0
2009-03-30 14:35:00,42.34,42.34,42.2,42.22,219800.0,25.0468,25.0468,24.9639,24.9758,219800.0
2009-03-30 14:40:00,42.21,42.23,42.09,42.12,382300.0,24.9699,24.9817,24.8989,24.9166,382300.0
2009-03-30 14:45:00,42.12,42.21,42.09,42.19,258700.0,24.9166,24.9699,24.8989,24.958,258700.0
2009-03-30 14:50:00,42.19,42.25,42.14,42.23,226600.0,24.958,24.9935,24.9284,24.9817,226600.0
2009-03-30 14:55:00,42.23,42.24,42.13,42.13,308900.0,24.9817,24.9876,24.9225,24.9225,308900.0
2009-03-30 15:00:00,42.13,42.28,42.12,42.26,322300.0,24.9225,25.0113,24.9166,24.9994,322300.0
2009-03-30 15:05:00,42.25,42.4,42.17,42.39,432100.0,24.9935,25.0823,24.9462,25.0763,432100.0
2009-03-30 15:10:00,42.4,42.5,42.38,42.46,338600.0,25.0823,25.1414,25.0704,25.1177,338600.0
2009-03-30 15:15:00,42.46,42.57,42.42,42.44,502800.0,25.1177,25.1828,25.0941,25.1059,502800.0
2009-03-30 15:20:00,42.44,42.7,42.44,42.63,529900.0,25.1059,25.2597,25.1059,25.2183,529900.0
2009-03-30 15:25:00,42.63,42.68,42.5,42.53,548000.0,25.2183,25.2479,25.1414,25.1592,548000.0
2009-03-30 15:30:00,42.53,42.72,42.52,42.66,558000.0,25.1592,25.2716,25.1532,25.2361,558000.0
2009-03-30 15:35:00,42.66,42.79,42.57,42.57,541000.0,25.2361,25.313,25.1828,25.1828,541000.0
2009-03-30 15:40:00,42.57,42.61,42.41,42.61,978300.0,25.1828,25.2065,25.0882,25.2065,978300.0
2009-03-30 15:45:00,42.61,42.69,42.51,42.59,589400.0,25.2065,25.2538,25.1473,25.1947,589400.0
2009-03-30 15:50:00,42.59,42.84,42.58,42.69,1123000.0,25.1947,25.3425,25.1887,25.2538,1123000.0
2009-03-30 15:55:00,42.69,42.85,42.69,42.8,1016000.0,25.2538,25.3485,25.2538,25.3189,1016000.0
2009-03-31 09:30:00,43.49,43.57,43.25,43.34,652500.0,25.7271,25.7744,25.5851,25.6383,652500.0
2009-03-31 09:35:00,43.34,43.4,43.14,43.14,396200.0,25.6383,25.6738,25.52,25.52,396200.0
2009-03-31 09:40:00,43.14,43.14,42.89,42.93,744500.0,25.52,25.52,25.3721,25.3958,744500.0
2009-03-31 09:45:00,42.93,42.97,42.81,42.88,498100.0,25.3958,25.4194,25.3248,25.3662,498100.0
2009-03-31 09:50:00,42.87,42.88,42.61,42.74,386500.0,25.3603,25.3662,25.2065,25.2834,386500.0
2009-03-31 09:55:00,42.74,42.84,42.68,42.74,417900.0,25.2834,25.3425,25.2479,25.2834,417900.0
2009-03-31 10:00:00,42.74,42.79,42.58,42.71,550300.0,25.2834,25.313,25.1887,25.2656,550300.0
2009-03-31 10:05:00,42.71,42.88,42.68,42.72,555100.0,25.2656,25.3662,25.2479,25.2716,555100.0
2009-03-31 10:10:00,42.73,42.75,42.54,42.54,518100.0,25.2775,25.2893,25.1651,25.1651,518100.0
2009-03-31 10:15:00,42.54,42.73,42.51,42.71,559800.0,25.1651,25.2775,25.1473,25.2656,559800.0
2009-03-31 10:20:00,42.71,42.85,42.62,42.64,428500.0,25.2656,25.3485,25.2124,25.2242,428500.0
2009-03-31 10:25:00,42.63,42.86,42.58,42.86,417100.0,25.2183,25.3544,25.1887,25.3544,417100.0
2009-03-31 10:30:00,42.87,42.95,42.86,42.9,480900.0,25.3603,25.4076,25.3544,25.378,480900.0
2009-03-31 10:35:00,42.9,43.04,42.86,42.88,401600.0,25.378,25.4609,25.3544,25.3662,401600.0
2009-03-31 10:40:00,42.88,42.94,42.86,42.93,195300.0,25.3662,25.4017,25.3544,25.3958,195300.0
2009-03-31 10:45:00,42.93,43.04,42.92,42.97,342100.0,25.3958,25.4609,25.3899,25.4194,342100.0
2009-03-31 10:50:00,42.97,43.04,42.94,42.94,187800.0,25.4194,25.4609,25.4017,25.4017,187800.0
2009-03-31 10:55:00,42.94,42.96,42.83,42.95,233100.0,25.4017,25.4135,25.3366,25.4076,233100.0
2009-03-31 11:00:00,42.94,43.09,42.94,43.08,363500.0,25.4017,25.4904,25.4017,25.4845,363500.0
2009-03-31 11:05:00,43.08,43.28,43.07,43.28,568600.0,25.4845,25.6028,25.4786,25.6028,568600.0
2009-03-31 11:10:00,43.27,43.27,43.17,43.22,348300.0,25.5969,25.5969,25.5378,25.5673,348300.0
2009-03-31 11:15:00,43.22,43.29,43.17,43.25,438400.0,25.5673,25.6087,25.5378,25.5851,438400.0
2009-03-31 11:20:00,43.25,43.29,43.19,43.24,388600.0,25.5851,25.6087,25.5496,25.5792,388600.0
2009-03-31 11:25:00,43.24,43.32,43.22,43.26,543000.0,25.5792,25.6265,25.5673,25.591,543000.0
2009-03-31 11:30:00,43.26,43.27,43.17,43.18,378000.0,25.591,25.5969,25.5378,25.5437,378000.0
2009-03-31 11:35:00,43.18,43.25,43.18,43.21,261800.0,25.5437,25.5851,25.5437,25.5614,261800.0
2009-03-31 11:40:00,43.2,43.2,43.11,43.18,331400.0,25.5555,25.5555,25.5023,25.5437,331400.0
2009-03-31 11:45:00,43.19,43.36,43.19,43.36,245300.0,25.5496,25.6502,25.5496,25.6502,245300.0
2009-03-31 11:50:00,43.36,43.41,43.32,43.32,575700.0,25.6502,25.6797,25.6265,25.6265,575700.0
2009-03-31 11:55:00,43.32,43.34,43.23,43.25,342600.0,25.6265,25.6383,25.5733,25.5851,342600.0
2009-03-31 12:00:00,43.25,43.27,43.08,43.13,378400.0,25.5851,25.5969,25.4845,25.5141,378400.0
2009-03-31 12:05:00,43.13,43.19,43.13,43.14,168100.0,25.5141,25.5496,25.5141,25.52,168100.0
2009-03-31 12:10:00,43.13,43.14,43.06,43.09,425200.0,25.5141,25.52,25.4727,25.4904,425200.0
2009-03-31 12:15:00,43.09,43.15,43.08,43.09,194600.0,25.4904,25.5259,25.4845,25.4904,194600.0
2009-03-31 12:20:00,43.08,43.11,42.94,42.95,393900.0,25.4845,25.5023,25.4017,25.4076,393900.0
2009-03-31 12:25:00,42.96,42.96,42.89,42.92,437600.0,25.4135,25.4135,25.3721,25.3899,437600.0
2009-03-31 12:30:00,42.92,42.98,42.86,42.88,280300.0,25.3899,25.4254,25.3544,25.3662,280300.0
2009-03-31 12:35:00,42.88,42.93,42.87,42.91,145900.0,25.3662,25.3958,25.3603,25.384,145900.0
2009-03-31 12:40:00,42.9,43.0,42.9,42.95,350000.0,25.378,25.4372,25.378,25.4076,350000.0
2009-03-31 12:45:00,42.95,42.95,42.89,42.91,174900.0,25.4076,25.4076,25.3721,25.384,174900.0
2009-03-31 12:50:00,42.92,43.09,42.91,43.04,193400.0,25.3899,25.4904,25.384,25.4609,193400.0
2009-03-31 12:55:00,43.04,43.1,43.04,43.07,298200.0,25.4609,25.4963,25.4609,25.4786,298200.0
2009-03-31 13:00:00,43.07,43.16,43.05,43.14,483100.0,25.4786,25.5318,25.4668,25.52,483100.0
2009-03-31 13:05:00,43.14,43.22,43.14,43.17,592100.0,25.52,25.5673,25.52,25.5378,592100.0
2009-03-31 13:10:00,43.18,43.23,43.13,43.14,324000.0,25.5437,25.5733,25.5141,25.52,324000.0
2009-03-31 13:15:00,43.14,43.18,43.09,43.1,241700.0,25.52,25.5437,25.4904,25.4963,241700.0
2009-03-31 13:20:00,43.09,43.13,43.03,43.04,335400.0,25.4904,25.5141,25.4549,25.4609,335400.0
2009-03-31 13:25:00,43.03,43.09,43.02,43.07,230400.0,25.4549,25.4904,25.449,25.4786,230400.0
2009-03-31 13:30:00,43.08,43.18,43.06,43.18,452500.0,25.4845,25.5437,25.4727,25.5437,452500.0
2009-03-31 13:35:00,43.18,43.19,43.12,43.14,167900.0,25.5437,25.5496,25.5082,25.52,167900.0
2009-03-31 13:40:00,43.15,43.15,43.09,43.11,196100.0,25.5259,25.5259,25.4904,25.5023,196100.0
2009-03-31 13:45:00,43.11,43.15,43.09,43.14,216000.0,25.5023,25.5259,25.4904,25.52,216000.0
2009-03-31 13:50:00,43.14,43.18,43.09,43.1,592400.0,25.52,25.5437,25.4904,25.4963,592400.0
2009-03-31 13:55:00,43.1,43.26,43.09,43.25,586900.0,25.4963,25.591,25.4904,25.5851,586900.0
2009-03-31 14:00:00,43.25,43.33,43.23,43.26,738500.0,25.5851,25.6324,25.5733,25.591,738500.0
2009-03-31 14:05:00,43.25,43.41,43.24,43.4,868800.0,25.5851,25.6797,25.5792,25.6738,868800.0
2009-03-31 14:10:00,43.41,43.55,43.36,43.54,1015400.0,25.6797,25.7626,25.6502,25.7566,1015400.0
2009-03-31 14:15:00,43.54,43.56,43.49,43.54,594700.0,25.7566,25.7685,25.7271,25.7566,594700.0
2009-03-31 14:20:00,43.53,43.53,43.37,43.42,444100.0,25.7507,25.7507,25.6561,25.6856,444100.0
2009-03-31 14:25:00,43.42,43.42,43.31,43.33,629000.0,25.6856,25.6856,25.6206,25.6324,629000.0
2009-03-31 14:30:00,43.33,43.42,43.33,43.38,417300.0,25.6324,25.6856,25.6324,25.662,417300.0
2009-03-31 14:35:00,43.39,43.51,43.37,43.5,940200.0,25.6679,25.7389,25.6561,25.733,940200.0
2009-03-31 14:40:00,43.51,43.51,43.44,43.45,595200.0,25.7389,25.7389,25.6975,25.7034,595200.0
2009-03-31 14:45:00,43.46,43.49,43.33,43.34,729400.0,25.7093,25.7271,25.6324,25.6383,729400.0
2009-03-31 14:50:00,43.33,43.37,43.28,43.28,1096600.0,25.6324,25.6561,25.6028,25.6028,1096600.0
2009-03-31 14:55:00,43.28,43.29,43.19,43.2,577500.0,25.6028,25.6087,25.5496,25.5555,577500.0
2009-03-31 15:00:00,43.2,43.21,43.12,43.19,548600.0,25.5555,25.5614,25.5082,25.5496,548600.0
2009-03-31 15:05:00,43.2,43.27,43.19,43.26,361400.0,25.5555,25.5969,25.5496,25.591,361400.0
2009-03-31 15:10:00,43.26,43.27,43.16,43.19,578400.0,25.591,25.5969,25.5318,25.5496,578400.0
2009-03-31 15:15:00,43.19,43.29,43.15,43.27,477400.0,25.5496,25.6087,25.5259,25.5969,477400.0
2009-03-31 15:20:00,43.27,43.3,43.22,43.29,442400.0,25.5969,25.6147,25.5673,25.6087,442400.0
2009-03-31 15:25:00,43.29,43.33,43.25,43.32,375100.0,25.6087,25.6324,25.5851,25.6265,375100.0
2009-03-31 15:30:00,43.31,43.31,43.0,43.01,748900.0,25.6206,25.6206,25.4372,25.4431,748900.0
2009-03-31 15:35:00,43.0,43.01,42.89,42.99,1142200.0,25.4372,25.4431,25.3721,25.4313,1142200.0
2009-03-31 15:40:00,42.99,43.01,42.66,42.66,1088100.0,25.4313,25.4431,25.2361,25.2361,1088100.0
2009-03-31 15:45:00,42.66,42.7,42.52,42.53,873500.0,25.2361,25.2597,25.1532,25.1592,873500.0
2009-03-31 15:50:00,42.53,42.82,42.53,42.74,862300.0,25.1592,25.3307,25.1592,25.2834,862300.0
2009-03-31 15:55:00,42.74,42.81,42.44,42.44,1205600.0,25.2834,25.3248,25.1059,25.1059,1205600.0
2009-04-01 09:30:00,41.53,41.81,41.47,41.61,566500.0,24.5676,24.7332,24.5321,24.6149,566500.0
2009-04-01 09:35:00,41.6,41.97,41.6,41.96,773800.0,24.609,24.8279,24.609,24.822,773800.0
2009-04-01 09:40:00,41.96,42.07,41.9,41.91,453300.0,24.822,24.887,24.7865,24.7924,453300.0
2009-04-01 09:45:00,41.91,42.01,41.84,41.85,363300.0,24.7924,24.8515,24.751,24.7569,363300.0
2009-04-01 09:50:00,41.86,42.15,41.85,42.02,371700.0,24.7628,24.9344,24.7569,24.8575,371700.0
2009-04-01 09:55:00,42.01,42.27,41.99,42.22,308600.0,24.8515,25.0054,24.8397,24.9758,308600.0
2009-04-01 10:00:00,42.23,42.54,42.23,42.48,932800.0,24.9817,25.1651,24.9817,25.1296,932800.0
2009-04-01 10:05:00,42.49,42.62,42.42,42.55,814400.0,25.1355,25.2124,25.0941,25.171,814400.0
2009-04-01 10:10:00,42.56,42.66,42.53,42.6,538500.0,25.1769,25.2361,25.1592,25.2006,538500.0
2009-04-01 10:15:00,42.6,42.84,42.52,42.83,705300.0,25.2006,25.3425,25.1532,25.3366,705300.0
2009-04-01 10:20:00,42.84,42.97,42.79,42.79,629600.0,25.3425,25.4194,25.313,25.313,629600.0
2009-04-01 10:25:00,42.79,42.84,42.69,42.79,557400.0,25.313,25.3425,25.2538,25.313,557400.0
2009-04-01 10:30:00,42.79,42.79,42.36,42.39,1661300.0,25.313,25.313,25.0586,25.0763,1661300.0
2009-04-01 10:35:00,42.39,42.99,42.37,42.98,1294500.0,25.0763,25.4313,25.0645,25.4254,1294500.0
2009-04-01 10:40:00,42.97,43.09,42.91,42.99,1021400.0,25.4194,25.4904,25.384,25.4313,1021400.0
2009-04-01 10:45:00,42.99,43.07,42.86,43.0,427400.0,25.4313,25.4786,25.3544,25.4372,427400.0
2009-04-01 10:50:00,43.0,43.05,42.86,42.98,470900.0,25.4372,25.4668,25.3544,25.4254,470900.0
2009-04-01 10:55:00,42.98,43.12,42.87,42.89,480400.0,25.4254,25.5082,25.3603,25.3721,480400.0
2009-04-01 11:00:00,42.87,42.96,42.82,42.87,367500.0,25.3603,25.4135,25.3307,25.3603,367500.0
2009-04-01 11:05:00,42.86,42.9,42.71,42.73,295200.0,25.3544,25.378,25.2656,25.2775,295200.0
2009-04-01 11:10:00,42.73,42.73,42.54,42.58,422100.0,25.2775,25.2775,25.1651,25.1887,422100.0
2009-04-01 11:15:00,42.57,42.73,42.54,42.64,376200.0,25.1828,25.2775,25.1651,25.2242,376200.0
2009-04-01 11:20:00,42.63,42.81,42.62,42.8,410100.0,25.2183,25.3248,25.2124,25.3189,410100.0
2009-04-01 11:25:00,42.82,43.05,42.79,42.93,550600.0,25.3307,25.4668,25.313,25.3958,550600.0
2009-04-01 11:30:00,42.92,43.04,42.89,42.9,265100.0,25.3899,25.4609,25.3721,25.378,265100.0
2009-04-01 11:35:00,42.91,43.03,42.91,43.02,169300.0,25.384,25.4549,25.384,25.449,169300.0
2009-04-01 11:40:00,43.03,43.15,43.03,43.09,278900.0,25.4549,25.5259,25.4549,25.4904,278900.0
2009-04-01 11:45:00,43.08,43.12,42.94,42.94,116500.0,25.4845,25.5082,25.4017,25.4017,116500.0
2009-04-01 11:50:00,42.95,43.0,42.91,42.91,87900.0,25.4076,25.4372,25.384,25.384,87900.0
2009-04-01 11:55:00,42.91,43.0,42.88,43.0,268100.0,25.384,25.4372,25.3662,25.4372,268100.0
2009-04-01 12:00:00,43.0,43.1,42.92,42.93,200800.0,25.4372,25.4963,25.3899,25.3958,200800.0
2009-04-01 12:05:00,42.92,43.12,42.92,43.07,241000.0,25.3899,25.5082,25.3899,25.4786,241000.0
2009-04-01 12:10:00,43.06,43.12,43.03,43.09,227900.0,25.4727,25.5082,25.4549,25.4904,227900.0
2009-04-01 12:15:00,43.09,43.13,42.96,42.96,166500.0,25.4904,25.5141,25.4135,25.4135,166500.0
2009-04-01 12:20:00,42.96,43.04,42.92,43.0,227800.0,25.4135,25.4609,25.3899,25.4372,227800.0
2009-04-01 12:25:00,43.01,43.01,42.91,42.95,199200.0,25.4431,25.4431,25.384,25.4076,199200.0
2009-04-01 12:30:00,42.95,43.02,42.93,42.95,181600.0,25.4076,25.449,25.3958,25.4076,181600.0
2009-04-01 12:35:00,42.95,42.95,42.79,42.89,204700.0,25.4076,25.4076,25.313,25.3721,204700.0
2009-04-01 12:40:00,42.9,42.95,42.88,42.9,123500.0,25.378,25.4076,25.3662,25.378,123500.0
2009-04-01 12:45:00,42.9,43.02,42.86,43.01,116600.0,25.378,25.449,25.3544,25.4431,116600.0
2009-04-01 12:50:00,43.01,43.05,42.96,42.98,119000.0,25.4431,25.4668,25.4135,25.4254,119000.0
2009-04-01 12:55:00,42.98,42.99,42.83,42.88,157700.0,25.4254,25.4313,25.3366,25.3662,157700.0
2009-04-01 13:00:00,42.87,43.0,42.87,42.98,152900.0,25.3603,25.4372,25.3603,25.4254,152900.0
2009-04-01 13:05:00,42.98,43.03,42.86,42.88,326500.0,25.4254,25.4549,25.3544,25.3662,326500.0
2009-04-01 13:10:00,42.88,42.99,42.83,42.98,303000.0,25.3662,25.4313,25.3366,25.4254,303000.0
2009-04-01 13:15:00,42.97,43.03,42.96,43.0,180300.0,25.4194,25.4549,25.4135,25.4372,180300.0
2009-04-01 13:20:00,42.99,43.13,42.99,43.05,220700.0,25.4313,25.5141,25.4313,25.4668,220700.0
2009-04-01 13:25:00,43.05,43.08,43.02,43.07,114600.0,25.4668,25.4845,25.449,25.4786,114600.0
2009-04-01 13:30:00,43.06,43.07,42.96,42.97,131000.0,25.4727,25.4786,25.4135,25.4194,131000.0
2009-04-01 13:35:00,42.96,43.25,42.96,43.22,299300.0,25.4135,25.5851,25.4135,25.5673,299300.0
2009-04-01 13:40:00,43.22,43.31,43.2,43.28,421000.0,25.5673,25.6206,25.5555,25.6028,421000.0
2009-04-01 13:45:00,43.27,43.3,43.19,43.21,114000.0,25.5969,25.6147,25.5496,25.5614,114000.0
2009-04-01 13:50:00,43.22,43.49,43.19,43.47,296900.0,25.5673,25.7271,25.5496,25.7152,296900.0
2009-04-01 13:55:00,43.47,43.53,43.45,43.49,400800.0,25.7152,25.7507,25.7034,25.7271,400800.0
2009-04-01 14:00:00,43.49,43.54,43.47,43.5,377800.0,25.7271,25.7566,25.7152,25.733,377800.0
2009-04-01 14:05:00,43.5,43.67,43.48,43.64,407200.0,25.733,25.8335,25.7211,25.8158,407200.0
2009-04-01 14:10:00,43.64,43.65,43.54,43.59,309200.0,25.8158,25.8217,25.7566,25.7862,309200.0
2009-04-01 14:15:00,43.59,43.67,43.51,43.52,256100.0,25.7862,25.8335,25.7389,25.7448,256100.0
2009-04-01 14:20:00,43.52,43.56,43.46,43.51,176600.0,25.7448,25.7685,25.7093,25.7389,176600.0
2009-04-01 14:25:00,43.5,43.51,43.34,43.39,241600.0,25.733,25.7389,25.6383,25.6679,241600.0
2009-04-01 14:30:00,43.39,43.51,43.39,43.48,211700.0,25.6679,25.7389,25.6679,25.7211,211700.0
2009-04-01 14:35:00,43.49,43.54,43.48,43.49,159400.0,25.7271,25.7566,25.7211,25.7271,159400.0
2009-04-01 14:40:00,43.49,43.5,43.28,43.28,248500.0,25.7271,25.733,25.6028,25.6028,248500.0
2009-04-01 14:45:00,43.28,43.42,43.27,43.41,282600.0,25.6028,25.6856,25.5969,25.6797,282600.0
2009-04-01 14:50:00,43.41,43.57,43.39,43.56,332600.0,25.6797,25.7744,25.6679,25.7685,332600.0
2009-04-01 14:55:00,43.56,43.57,43.43,43.44,255700.0,25.7685,25.7744,25.6916,25.6975,255700.0
2009-04-01 15:00:00,43.44,43.46,43.11,43.17,984800.0,25.6975,25.7093,25.5023,25.5378,984800.0
2009-04-01 15:05:00,43.17,43.31,43.12,43.12,342200.0,25.5378,25.6206,25.5082,25.5082,342200.0
2009-04-01 15:10:00,43.13,43.16,42.96,43.08,442400.0,25.5141,25.5318,25.4135,25.4845,442400.0
2009-04-01 15:15:00,43.07,43.2,42.93,43.16,436300.0,25.4786,25.5555,25.3958,25.5318,436300.0
2009-04-01 15:20:00,43.15,43.25,43.1,43.2,425300.0,25.5259,25.5851,25.4963,25.5555,425300.0
2009-04-01 15:25:00,43.21,43.34,43.19,43.26,433000.0,25.5614,25.6383,25.5496,25.591,433000.0
2009-04-01 15:30:00,43.27,43.45,43.13,43.42,631600.0,25.5969,25.7034,25.5141,25.6856,631600.0
2009-04-01 15:35:00,43.42,43.6,43.4,43.56,529900.0,25.6856,25.7921,25.6738,25.7685,529900.0
2009-04-01 15:40:00,43.57,43.63,43.51,43.53,477200.0,25.7744,25.8099,25.7389,25.7507,477200.0
2009-04-01 15:45:00,43.53,43.62,43.51,43.53,589200.0,25.7507,25.804,25.7389,25.7507,589200.0
2009-04-01 15:50:00,43.52,43.64,43.42,43.46,549200.0,25.7448,25.8158,25.6856,25.7093,549200.0
2009-04-01 15:55:00,43.46,43.48,43.34,43.36,741200.0,25.7093,25.7211,25.6383,25.6502,741200.0
2009-04-02 09:30:00,44.97,45.07,44.87,44.97,630100.0,26.6026,26.6617,26.5434,26.6026,630100.0
2009-04-02 09:35:00,44.97,45.06,44.81,45.03,943400.0,26.6026,26.6558,26.5079,26.6381,943400.0
2009-04-02 09:40:00,45.03,45.11,44.92,45.04,578400.0,26.6381,26.6854,26.573,26.644,578400.0
2009-04-02 09:45:00,45.05,45.13,45.01,45.1,551400.0,26.6499,26.6972,26.6262,26.6795,551400.0
2009-04-02 09:50:00,45.1,45.2,44.93,45.15,591000.0,26.6795,26.7386,26.5789,26.7091,591000.0
2009-04-02 09:55:00,45.15,45.25,45.15,45.23,594600.0,26.7091,26.7682,26.7091,26.7564,594600.0
2009-04-02 10:00:00,45.24,45.45,45.23,45.26,969100.0,26.7623,26.8865,26.7564,26.7741,969100.0
2009-04-02 10:05:00,45.28,45.34,45.19,45.28,524100.0,26.786,26.8215,26.7327,26.786,524100.0
2009-04-02 10:10:00,45.28,45.29,45.11,45.2,442900.0,26.786,26.7919,26.6854,26.7386,442900.0
2009-04-02 10:15:00,45.2,45.37,45.2,45.27,484300.0,26.7386,26.8392,26.7386,26.78,484300.0
2009-04-02 10:20:00,45.26,45.29,45.03,45.07,428100.0,26.7741,26.7919,26.6381,26.6617,428100.0
2009-04-02 10:25:00,45.07,45.14,44.95,44.98,476800.0,26.6617,26.7031,26.5907,26.6085,476800.0
2009-04-02 10:30:00,44.98,45.09,44.95,45.08,383200.0,26.6085,26.6736,26.5907,26.6676,383200.0
2009-04-02 10:35:00,45.08,45.12,44.99,45.08,501800.0,26.6676,26.6913,26.6144,26.6676,501800.0
2009-04-02 10:40:00,45.07,45.16,44.97,45.16,550300.0,26.6617,26.715,26.6026,26.715,550300.0
2009-04-02 10:45:00,45.17,45.25,45.12,45.25,440000.0,26.7209,26.7682,26.6913,26.7682,440000.0
2009-04-02 10:50:00,45.25,45.27,45.19,45.23,308000.0,26.7682,26.78,26.7327,26.7564,308000.0
2009-04-02 10:55:00,45.23,45.31,45.19,45.29,374500.0,26.7564,26.8037,26.7327,26.7919,374500.0
2009-04-02 11:00:00,45.3,45.38,45.28,45.35,381200.0,26.7978,26.8451,26.786,26.8274,381200.0
2009-04-02 11:05:00,45.35,45.41,45.34,45.35,237800.0,26.8274,26.8629,26.8215,26.8274,237800.0
2009-04-02 11:10:00,45.38,45.56,45.35,45.55,631000.0,26.8451,26.9516,26.8274,26.9457,631000.0
2009-04-02 11:15:00,45.56,45.64,45.51,45.62,358800.0,26.9516,26.9989,26.922,26.9871,358800.0
2009-04-02 11:20:00,45.62,45.65,45.48,45.48,284700.0,26.9871,27.0048,26.9043,26.9043,284700.0
2009-04-02 11:25:00,45.5,45.5,45.46,45.48,191400.0,26.9161,26.9161,26.8924,26.9043,191400.0
2009-04-02 11:30:00,45.48,45.49,45.37,45.41,272300.0,26.9043,26.9102,26.8392,26.8629,272300.0
2009-04-02 11:35:00,45.41,45.51,45.39,45.48,349800.0,26.8629,26.922,26.851,26.9043,349800.0
2009-04-02 11:40:00,45.47,45.53,45.41,45.41,375600.0,26.8984,26.9338,26.8629,26.8629,375600.0
2009-04-02 11:45:00,45.4,45.48,45.4,45.44,436300.0,26.8569,26.9043,26.8569,26.8806,436300.0
2009-04-02 11:50:00,45.44,45.5,45.4,45.5,251400.0,26.8806,26.9161,26.8569,26.9161,251400.0
2009-04-02 11:55:00,45.49,45.58,45.43,45.55,311100.0,26.9102,26.9634,26.8747,26.9457,311100.0
2009-04-02 12:00:00,45.54,45.56,45.42,45.46,206000.0,26.9398,26.9516,26.8688,26.8924,206000.0
2009-04-02 12:05:00,45.46,45.6,45.46,45.6,291900.0,26.8924,26.9753,26.8924,26.9753,291900.0
2009-04-02 12:10:00,45.61,45.62,45.52,45.6,279200.0,26.9812,26.9871,26.9279,26.9753,279200.0
2009-04-02 12:15:00,45.6,45.69,45.6,45.66,454300.0,26.9753,27.0285,26.9753,27.0108,454300.0
2009-04-02 12:20:00,45.66,45.76,45.65,45.75,375600.0,27.0108,27.0699,27.0048,27.064,375600.0
2009-04-02 12:25:00,45.76,45.89,45.75,45.81,529800.0,27.0699,27.1468,27.064,27.0995,529800.0
2009-04-02 12:30:00,45.81,45.85,45.79,45.84,258100.0,27.0995,27.1231,27.0877,27.1172,258100.0
2009-04-02 12:35:00,45.84,45.86,45.68,45.75,290500.0,27.1172,27.1291,27.0226,27.064,290500.0
2009-04-02 12:40:00,45.75,45.79,45.73,45.78,196000.0,27.064,27.0877,27.0522,27.0817,196000.0
2009-04-02 12:45:00,45.78,45.79,45.64,45.67,312300.0,27.0817,27.0877,26.9989,27.0167,312300.0
2009-04-02 12:50:00,45.66,45.75,45.62,45.68,580200.0,27.0108,27.064,26.9871,27.0226,580200.0
2009-04-02 12:55:00,45.67,45.68,45.55,45.55,413200.0,27.0167,27.0226,26.9457,26.9457,413200.0
2009-04-02 13:00:00,45.55,45.55,45.49,45.51,220700.0,26.9457,26.9457,26.9102,26.922,220700.0
2009-04-02 13:05:00,45.51,45.51,45.4,45.45,332900.0,26.922,26.922,26.8569,26.8865,332900.0
2009-04-02 13:10:00,45.45,45.55,45.43,45.54,328600.0,26.8865,26.9457,26.8747,26.9398,328600.0
2009-04-02 13:15:00,45.54,45.56,45.47,45.52,323800.0,26.9398,26.9516,26.8984,26.9279,323800.0
2009-04-02 13:20:00,45.53,45.54,45.39,45.42,637300.0,26.9338,26.9398,26.851,26.8688,637300.0
2009-04-02 13:25:00,45.41,45.45,45.34,45.38,183100.0,26.8629,26.8865,26.8215,26.8451,183100.0
2009-04-02 13:30:00,45.38,45.5,45.27,45.48,400100.0,26.8451,26.9161,26.78,26.9043,400100.0
2009-04-02 13:35:00,45.48,45.56,45.34,45.36,369200.0,26.9043,26.9516,26.8215,26.8333,369200.0
2009-04-02 13:40:00,45.35,45.42,45.28,45.33,387500.0,26.8274,26.8688,26.786,26.8155,387500.0
2009-04-02 13:45:00,45.32,45.53,45.32,45.43,462800.0,26.8096,26.9338,26.8096,26.8747,462800.0
2009-04-02 13:50:00,45.44,45.54,45.43,45.5,180000.0,26.8806,26.9398,26.8747,26.9161,180000.0
2009-04-02 13:55:00,45.5,45.56,45.35,45.44,552000.0,26.9161,26.9516,26.8274,26.8806,552000.0
2009-04-02 14:00:00,45.44,45.58,45.43,45.57,468100.0,26.8806,26.9634,26.8747,26.9575,468100.0
2009-04-02 14:05:00,45.57,45.65,45.47,45.48,459300.0,26.9575,27.0048,26.8984,26.9043,459300.0
2009-04-02 14:10:00,45.48,45.56,45.45,45.5,234200.0,26.9043,26.9516,26.8865,26.9161,234200.0
2009-04-02 14:15:00,45.51,45.53,45.46,45.49,132600.0,26.922,26.9338,26.8924,26.9102,132600.0
2009-04-02 14:20:00,45.5,45.58,45.47,45.48,349400.0,26.9161,26.9634,26.8984,26.9043,349400.0
2009-04-02 14:25:00,45.49,45.65,45.49,45.64,242000.0,26.9102,27.0048,26.9102,26.9989,242000.0
2009-04-02 14:30:00,45.64,45.7,45.64,45.7,140400.0,26.9989,27.0344,26.9989,27.0344,140400.0
2009-04-02 14:35:00,45.7,45.76,45.69,45.74,216500.0,27.0344,27.0699,27.0285,27.0581,216500.0
2009-04-02 14:40:00,45.75,45.83,45.73,45.79,427500.0,27.064,27.1113,27.0522,27.0877,427500.0
2009-04-02 14:45:00,45.79,45.83,45.77,45.77,474200.0,27.0877,27.1113,27.0758,27.0758,474200.0
2009-04-02 14:50:00,45.78,45.79,45.58,45.58,376800.0,27.0817,27.0877,26.9634,26.9634,376800.0
2009-04-02 14:55:00,45.58,45.64,45.56,45.58,366300.0,26.9634,26.9989,26.9516,26.9634,366300.0
2009-04-02 15:00:00,45.58,45.67,45.57,45.64,352800.0,26.9634,27.0167,26.9575,26.9989,352800.0
2009-04-02 15:05:00,45.64,45.65,45.38,45.45,578900.0,26.9989,27.0048,26.8451,26.8865,578900.0
2009-04-02 15:10:00,45.47,45.52,45.33,45.41,545900.0,26.8984,26.9279,26.8155,26.8629,545900.0
2009-04-02 15:15:00,45.42,45.59,45.38,45.38,435200.0,26.8688,26.9693,26.8451,26.8451,435200.0
2009-04-02 15:20:00,45.38,45.53,45.32,45.43,682200.0,26.8451,26.9338,26.8096,26.8747,682200.0
2009-04-02 15:25:00,45.44,45.56,45.39,45.42,473200.0,26.8806,26.9516,26.851,26.8688,473200.0
2009-04-02 15:30:00,45.41,45.55,45.41,45.47,354800.0,26.8629,26.9457,26.8629,26.8984,354800.0
2009-04-02 15:35:00,45.47,45.53,45.35,45.4,432600.0,26.8984,26.9338,26.8274,26.8569,432600.0
2009-04-02 15:40:00,45.38,45.55,45.35,45.39,725300.0,26.8451,26.9457,26.8274,26.851,725300.0
2009-04-02 15:45:00,45.39,45.41,45.22,45.32,1198800.0,26.851,26.8629,26.7505,26.8096,1198800.0
2009-04-02 15:50:00,45.32,45.33,45.11,45.14,921700.0,26.8096,26.8155,26.6854,26.7031,921700.0
2009-04-02 15:55:00,45.14,45.14,44.94,45.13,1164500.0,26.7031,26.7031,26.5848,26.6972,1164500.0
2009-04-03 09:30:00,44.9,45.3,44.83,45.25,636200.0,26.5612,26.7978,26.5198,26.7682,636200.0
2009-04-03 09:35:00,45.26,45.56,45.26,45.31,584800.0,26.7741,26.9516,26.7741,26.8037,584800.0
2009-04-03 09:40:00,45.32,45.63,45.27,45.63,504000.0,26.8096,26.993,26.78,26.993,504000.0
2009-04-03 09:45:00,45.64,45.7,45.42,45.59,539700.0,26.9989,27.0344,26.8688,26.9693,539700.0
2009-04-03 09:50:00,45.6,45.73,45.56,45.68,449300.0,26.9753,27.0522,26.9516,27.0226,449300.0
2009-04-03 09:55:00,45.66,45.82,45.56,45.78,566800.0,27.0108,27.1054,26.9516,27.0817,566800.0
2009-04-03 10:00:00,45.78,45.82,45.53,45.63,1023100.0,27.0817,27.1054,26.9338,26.993,1023100.0
2009-04-03 10:05:00,45.62,45.68,45.43,45.5,635300.0,26.9871,27.0226,26.8747,26.9161,635300.0
2009-04-03 10:10:00,45.49,45.57,45.45,45.46,380400.0,26.9102,26.9575,26.8865,26.8924,380400.0
2009-04-03 10:15:00,45.45,45.54,45.26,45.27,356400.0,26.8865,26.9398,26.7741,26.78,356400.0
2009-04-03 10:20:00,45.27,45.37,45.2,45.33,295600.0,26.78,26.8392,26.7386,26.8155,295600.0
2009-04-03 10:25:00,45.34,45.46,45.33,45.35,300200.0,26.8215,26.8924,26.8155,26.8274,300200.0
2009-04-03 10:30:00,45.36,45.42,45.2,45.22,344500.0,26.8333,26.8688,26.7386,26.7505,344500.0
2009-04-03 10:35:00,45.22,45.23,45.09,45.16,241500.0,26.7505,26.7564,26.6736,26.715,241500.0
2009-04-03 10:40:00,45.16,45.2,44.94,44.94,266200.0,26.715,26.7386,26.5848,26.5848,266200.0
2009-04-03 10:45:00,44.94,44.99,44.88,44.93,465700.0,26.5848,26.6144,26.5493,26.5789,465700.0
2009-04-03 10:50:00,44.94,45.14,44.89,45.13,300700.0,26.5848,26.7031,26.5552,26.6972,300700.0
2009-04-03 10:55:00,45.13,45.14,45.03,45.11,196300.0,26.6972,26.7031,26.6381,26.6854,196300.0
2009-04-03 11:00:00,45.12,45.17,45.06,45.11,285400.0,26.6913,26.7209,26.6558,26.6854,285400.0
2009-04-03 11:05:00,45.1,45.15,44.94,45.08,322300.0,26.6795,26.7091,26.5848,26.6676,322300.0
2009-04-03 11:10:00,45.07,45.1,45.0,45.01,208900.0,26.6617,26.6795,26.6203,26.6262,208900.0
2009-04-03 11:15:00,45.01,45.02,44.93,44.99,219600.0,26.6262,26.6322,26.5789,26.6144,219600.0
2009-04-03 11:20:00,44.99,45.02,44.91,44.92,241000.0,26.6144,26.6322,26.5671,26.573,241000.0
2009-04-03 11:25:00,44.92,45.13,44.89,45.12,288400.0,26.573,26.6972,26.5552,26.6913,288400.0
2009-04-03 11:30:00,45.12,45.25,45.1,45.24,147100.0,26.6913,26.7682,26.6795,26.7623,147100.0
2009-04-03 11:35:00,45.23,45.33,45.23,45.29,269800.0,26.7564,26.8155,26.7564,26.7919,269800.0
2009-04-03 11:40:00,45.3,45.42,45.3,45.39,385900.0,26.7978,26.8688,26.7978,26.851,385900.0
2009-04-03 11:45:00,45.39,45.44,45.35,45.43,231500.0,26.851,26.8806,26.8274,26.8747,231500.0
2009-04-03 11:50:00,45.42,45.59,45.42,45.54,170800.0,26.8688,26.9693,26.8688,26.9398,170800.0
2009-04-03 11:55:00,45.53,45.62,45.5,45.61,224400.0,26.9338,26.9871,26.9161,26.9812,224400.0
2009-04-03 12:00:00,45.6,45.74,45.57,45.69,518500.0,26.9753,27.0581,26.9575,27.0285,518500.0
2009-04-03 12:05:00,45.7,45.72,45.59,45.65,534800.0,27.0344,27.0462,26.9693,27.0048,534800.0
2009-04-03 12:10:00,45.64,45.79,45.64,45.79,313800.0,26.9989,27.0877,26.9989,27.0877,313800.0
2009-04-03 12:15:00,45.79,45.82,45.73,45.75,228400.0,27.0877,27.1054,27.0522,27.064,228400.0
2009-04-03 12:20:00,45.74,45.79,45.7,45.79,150400.0,27.0581,27.0877,27.0344,27.0877,150400.0
2009-04-03 12:25:00,45.79,45.84,45.77,45.82,201000.0,27.0877,27.1172,27.0758,27.1054,201000.0
2009-04-03 12:30:00,45.82,45.83,45.74,45.8,293000.0,27.1054,27.1113,27.0581,27.0936,293000.0
2009-04-03 12:35:00,45.8,45.91,45.79,45.84,363600.0,27.0936,27.1586,27.0877,27.1172,363600.0
2009-04-03 12:40:00,45.84,45.88,45.79,45.82,232400.0,27.1172,27.1409,27.0877,27.1054,232400.0
2009-04-03 12:45:00,45.83,45.83,45.66,45.7,200400.0,27.1113,27.1113,27.0108,27.0344,200400.0
2009-04-03 12:50:00,45.71,45.73,45.65,45.73,269000.0,27.0403,27.0522,27.0048,27.0522,269000.0
2009-04-03 12:55:00,45.73,45.8,45.71,45.8,84700.0,27.0522,27.0936,27.0403,27.0936,84700.0
2009-04-03 13:00:00,45.8,45.87,45.8,45.84,99400.0,27.0936,27.135,27.0936,27.1172,99400.0
2009-04-03 13:05:00,45.84,45.9,45.71,45.73,230300.0,27.1172,27.1527,27.0403,27.0522,230300.0
2009-04-03 13:10:00,45.73,45.77,45.69,45.76,167100.0,27.0522,27.0758,27.0285,27.0699,167100.0
2009-04-03 13:15:00,45.75,45.84,45.75,45.83,318000.0,27.064,27.1172,27.064,27.1113,318000.0
2009-04-03 13:20:00,45.83,45.84,45.76,45.77,183600.0,27.1113,27.1172,27.0699,27.0758,183600.0
2009-04-03 13:25:00,45.77,45.93,45.76,45.92,181600.0,27.0758,27.1705,27.0699,27.1646,181600.0
2009-04-03 13:30:00,45.92,45.95,45.87,45.89,164600.0,27.1646,27.1823,27.135,27.1468,164600.0
2009-04-03 13:35:00,45.9,45.94,45.81,45.81,169500.0,27.1527,27.1764,27.0995,27.0995,169500.0
2009-04-03 13:40:00,45.81,45.85,45.72,45.79,436800.0,27.0995,27.1231,27.0462,27.0877,436800.0
2009-04-03 13:45:00,45.79,45.85,45.79,45.81,87300.0,27.0877,27.1231,27.0877,27.0995,87300.0
2009-04-03 13:50:00,45.8,46.0,45.79,45.97,200900.0,27.0936,27.2119,27.0877,27.1941,200900.0
2009-04-03 13:55:00,45.99,45.99,45.89,45.99,169300.0,27.206,27.206,27.1468,27.206,169300.0
2009-04-03 14:00:00,46.0,46.02,45.94,45.94,306000.0,27.2119,27.2237,27.1764,27.1764,306000.0
2009-04-03 14:05:00,45.93,45.98,45.89,45.97,298600.0,27.1705,27.2001,27.1468,27.1941,298600.0
2009-04-03 14:10:00,45.97,46.09,45.95,46.08,296300.0,27.1941,27.2651,27.1823,27.2592,296300.0
2009-04-03 14:15:00,46.08,46.15,46.06,46.12,304800.0,27.2592,27.3006,27.2474,27.2829,304800.0
2009-04-03 14:20:00,46.13,46.16,46.05,46.09,259200.0,27.2888,27.3065,27.2415,27.2651,259200.0
2009-04-03 14:25:00,46.1,46.32,46.1,46.31,558900.0,27.271,27.4012,27.271,27.3953,558900.0
2009-04-03 14:30:00,46.32,46.33,46.24,46.28,261600.0,27.4012,27.4071,27.3539,27.3775,261600.0
2009-04-03 14:35:00,46.29,46.34,46.23,46.26,278500.0,27.3834,27.413,27.3479,27.3657,278500.0
2009-04-03 14:40:00,46.26,46.28,46.14,46.16,314500.0,27.3657,27.3775,27.2947,27.3065,314500.0
2009-04-03 14:45:00,46.16,46.16,45.92,45.92,356200.0,27.3065,27.3065,27.1646,27.1646,356200.0
2009-04-03 14:50:00,45.92,45.95,45.88,45.92,233000.0,27.1646,27.1823,27.1409,27.1646,233000.0
2009-04-03 14:55:00,45.91,46.12,45.91,46.03,335000.0,27.1586,27.2829,27.1586,27.2296,335000.0
2009-04-03 15:00:00,46.03,46.07,45.81,45.81,322600.0,27.2296,27.2533,27.0995,27.0995,322600.0
2009-04-03 15:05:00,45.8,45.85,45.74,45.84,385400.0,27.0936,27.1231,27.0581,27.1172,385400.0
2009-04-03 15:10:00,45.84,45.87,45.77,45.85,213100.0,27.1172,27.135,27.0758,27.1231,213100.0
2009-04-03 15:15:00,45.85,45.89,45.64,45.74,334700.0,27.1231,27.1468,26.9989,27.0581,334700.0
2009-04-03 15:20:00,45.73,45.84,45.65,45.81,332700.0,27.0522,27.1172,27.0048,27.0995,332700.0
2009-04-03 15:25:00,45.81,45.86,45.63,45.65,424900.0,27.0995,27.1291,26.993,27.0048,424900.0
2009-04-03 15:30:00,45.65,45.79,45.63,45.68,433300.0,27.0048,27.0877,26.993,27.0226,433300.0
2009-04-03 15:35:00,45.68,45.71,45.45,45.54,503200.0,27.0226,27.0403,26.8865,26.9398,503200.0
2009-04-03 15:40:00,45.54,45.86,45.53,45.77,571800.0,26.9398,27.1291,26.9338,27.0758,571800.0
2009-04-03 15:45:00,45.77,45.9,45.69,45.76,581800.0,27.0758,27.1527,27.0285,27.0699,581800.0
2009-04-03 15:50:00,45.76,45.92,45.76,45.91,338500.0,27.0699,27.1646,27.0699,27.1586,338500.0
2009-04-03 15:55:00,45.91,46.25,45.78,45.97,1017700.0,27.1586,27.3598,27.0817,27.1941,1017700.0
2009-04-06 09:30:00,45.43,45.48,45.23,45.32,366900.0,26.8747,26.9043,26.7564,26.8096,366900.0
2009-04-06 09:35:00,45.32,45.37,45.04,45.15,493600.0,26.8096,26.8392,26.644,26.7091,493600.0
2009-04-06 09:40:00,45.15,45.2,45.04,45.09,304700.0,26.7091,26.7386,26.644,26.6736,304700.0
2009-04-06 09:45:00,45.09,45.14,44.93,44.94,465400.0,26.6736,26.7031,26.5789,26.5848,465400.0
2009-04-06 09:50:00,44.94,45.05,44.9,45.05,438300.0,26.5848,26.6499,26.5612,26.6499,438300.0
2009-04-06 09:55:00,45.05,45.18,45.04,45.17,337200.0,26.6499,26.7268,26.644,26.7209,337200.0
2009-04-06 10:00:00,45.16,45.38,45.13,45.35,568800.0,26.715,26.8451,26.6972,26.8274,568800.0
2009-04-06 10:05:00,45.35,45.39,45.3,45.38,346700.0,26.8274,26.851,26.7978,26.8451,346700.0
2009-04-06 10:10:00,45.37,45.39,45.2,45.2,411200.0,26.8392,26.851,26.7386,26.7386,411200.0
2009-04-06 10:15:00,45.21,45.25,45.14,45.21,429100.0,26.7445,26.7682,26.7031,26.7445,429100.0
2009-04-06 10:20:00,45.21,45.23,45.04,45.18,499200.0,26.7445,26.7564,26.644,26.7268,499200.0
2009-04-06 10:25:00,45.18,45.27,44.87,44.87,507900.0,26.7268,26.78,26.5434,26.5434,507900.0
2009-04-06 10:30:00,44.87,44.88,44.78,44.85,438900.0,26.5434,26.5493,26.4902,26.5316,438900.0
2009-04-06 10:35:00,44.85,44.91,44.82,44.9,228600.0,26.5316,26.5671,26.5138,26.5612,228600.0
2009-04-06 10:40:00,44.9,44.99,44.88,44.9,353000.0,26.5612,26.6144,26.5493,26.5612,353000.0
2009-04-06 10:45:00,44.9,45.07,44.85,45.0,347100.0,26.5612,26.6617,26.5316,26.6203,347100.0
2009-04-06 10:50:00,44.99,45.03,44.96,44.96,209100.0,26.6144,26.6381,26.5967,26.5967,209100.0
2009-04-06 10:55:00,44.95,45.01,44.87,44.91,284600.0,26.5907,26.6262,26.5434,26.5671,284600.0
2009-04-06 11:00:00,44.9,44.9,44.75,44.82,292300.0,26.5612,26.5612,26.4724,26.5138,292300.0
2009-04-06 11:05:00,44.81,44.81,44.65,44.8,321600.0,26.5079,26.5079,26.4133,26.502,321600.0
2009-04-06 11:10:00,44.8,44.81,44.7,44.71,197300.0,26.502,26.5079,26.4429,26.4488,197300.0
2009-04-06 11:15:00,44.71,44.73,44.65,44.73,390400.0,26.4488,26.4606,26.4133,26.4606,390400.0
2009-04-06 11:20:00,44.72,44.73,44.65,44.68,249300.0,26.4547,26.4606,26.4133,26.431,249300.0
2009-04-06 11:25:00,44.69,44.78,44.67,44.75,261500.0,26.4369,26.4902,26.4251,26.4724,261500.0
2009-04-06 11:30:00,44.75,44.87,44.72,44.86,241700.0,26.4724,26.5434,26.4547,26.5375,241700.0
2009-04-06 11:35:00,44.85,44.88,44.69,44.75,507700.0,26.5316,26.5493,26.4369,26.4724,507700.0
2009-04-06 11:40:00,44.76,44.77,44.65,44.68,328000.0,26.4783,26.4843,26.4133,26.431,328000.0
2009-04-06 11:45:00,44.68,44.72,44.63,44.68,139800.0,26.431,26.4547,26.4014,26.431,139800.0
2009-04-06 11:50:00,44.68,44.7,44.58,44.59,256100.0,26.431,26.4429,26.3719,26.3778,256100.0
2009-04-06 11:55:00,44.59,44.63,44.53,44.61,302700.0,26.3778,26.4014,26.3423,26.3896,302700.0
2009-04-06 12:00:00,44.62,44.69,44.6,44.61,139400.0,26.3955,26.4369,26.3837,26.3896,139400.0
2009-04-06 12:05:00,44.62,44.67,44.62,44.65,174600.0,26.3955,26.4251,26.3955,26.4133,174600.0
2009-04-06 12:10:00,44.65,44.66,44.63,44.65,131300.0,26.4133,26.4192,26.4014,26.4133,131300.0
2009-04-06 12:15:00,44.64,44.65,44.53,44.53,136500.0,26.4074,26.4133,26.3423,26.3423,136500.0
2009-04-06 12:20:00,44.53,44.54,44.48,44.5,242900.0,26.3423,26.3482,26.3127,26.3245,242900.0
2009-04-06 12:25:00,44.5,44.52,44.47,44.5,117200.0,26.3245,26.3364,26.3068,26.3245,117200.0
2009-04-06 12:30:00,44.51,44.51,44.46,44.47,130300.0,26.3305,26.3305,26.3009,26.3068,130300.0
2009-04-06 12:35:00,44.46,44.49,44.45,44.49,78800.0,26.3009,26.3186,26.295,26.3186,78800.0
2009-04-06 12:40:00,44.48,44.53,44.46,44.52,121000.0,26.3127,26.3423,26.3009,26.3364,121000.0
2009-04-06 12:45:00,44.52,44.53,44.46,44.46,131400.0,26.3364,26.3423,26.3009,26.3009,131400.0
2009-04-06 12:50:00,44.45,44.57,44.43,44.56,337100.0,26.295,26.3659,26.2831,26.36,337100.0
2009-04-06 12:55:00,44.57,44.6,44.53,44.59,200100.0,26.3659,26.3837,26.3423,26.3778,200100.0
2009-04-06 13:00:00,44.59,44.69,44.57,44.58,325000.0,26.3778,26.4369,26.3659,26.3719,325000.0
2009-04-06 13:05:00,44.58,44.62,44.54,44.55,62700.0,26.3719,26.3955,26.3482,26.3541,62700.0
2009-04-06 13:10:00,44.56,44.68,44.55,44.65,120500.0,26.36,26.431,26.3541,26.4133,120500.0
2009-04-06 13:15:00,44.65,44.67,44.5,44.51,239100.0,26.4133,26.4251,26.3245,26.3305,239100.0
2009-04-06 13:20:00,44.51,44.66,44.49,44.64,276300.0,26.3305,26.4192,26.3186,26.4074,276300.0
2009-04-06 13:25:00,44.64,44.65,44.51,44.54,145900.0,26.4074,26.4133,26.3305,26.3482,145900.0
2009-04-06 13:30:00,44.53,44.55,44.45,44.47,215900.0,26.3423,26.3541,26.295,26.3068,215900.0
2009-04-06 13:35:00,44.46,44.48,44.42,44.48,129500.0,26.3009,26.3127,26.2772,26.3127,129500.0
2009-04-06 13:40:00,44.47,44.52,44.44,44.51,91000.0,26.3068,26.3364,26.289,26.3305,91000.0
2009-04-06 13:45:00,44.51,44.76,44.51,44.74,213800.0,26.3305,26.4783,26.3305,26.4665,213800.0
2009-04-06 13:50:00,44.73,44.77,44.67,44.74,176800.0,26.4606,26.4843,26.4251,26.4665,176800.0
2009-04-06 13:55:00,44.74,44.78,44.67,44.72,194600.0,26.4665,26.4902,26.4251,26.4547,194600.0
2009-04-06 14:00:00,44.72,44.76,44.66,44.66,215500.0,26.4547,26.4783,26.4192,26.4192,215500.0
2009-04-06 14:05:00,44.67,44.81,44.66,44.81,401900.0,26.4251,26.5079,26.4192,26.5079,401900.0
2009-04-06 14:10:00,44.81,44.91,44.67,44.79,332600.0,26.5079,26.5671,26.4251,26.4961,332600.0
2009-04-06 14:15:00,44.79,44.79,44.63,44.73,229100.0,26.4961,26.4961,26.4014,26.4606,229100.0
2009-04-06 14:20:00,44.72,44.77,44.67,44.75,113400.0,26.4547,26.4843,26.4251,26.4724,113400.0
2009-04-06 14:25:00,44.75,44.86,44.71,44.81,200700.0,26.4724,26.5375,26.4488,26.5079,200700.0
2009-04-06 14:30:00,44.8,44.85,44.56,44.62,345400.0,26.502,26.5316,26.36,26.3955,345400.0
2009-04-06 14:35:00,44.62,44.66,44.53,44.57,284600.0,26.3955,26.4192,26.3423,26.3659,284600.0
2009-04-06 14:40:00,44.57,44.61,44.5,44.6,270800.0,26.3659,26.3896,26.3245,26.3837,270800.0
2009-04-06 14:45:00,44.62,44.68,44.54,44.63,570300.0,26.3955,26.431,26.3482,26.4014,570300.0
2009-04-06 14:50:00,44.62,44.87,44.61,44.79,288300.0,26.3955,26.5434,26.3896,26.4961,288300.0
2009-04-06 14:55:00,44.79,44.86,44.71,44.71,281000.0,26.4961,26.5375,26.4488,26.4488,281000.0
2009-04-06 15:00:00,44.7,44.76,44.65,44.75,332700.0,26.4429,26.4783,26.4133,26.4724,332700.0
2009-04-06 15:05:00,44.75,44.82,44.67,44.76,283300.0,26.4724,26.5138,26.4251,26.4783,283300.0
2009-04-06 15:10:00,44.74,44.81,44.66,44.68,390600.0,26.4665,26.5079,26.4192,26.431,390600.0
2009-04-06 15:15:00,44.69,44.95,44.69,44.94,365700.0,26.4369,26.5907,26.4369,26.5848,365700.0
2009-04-06 15:20:00,44.95,45.03,44.87,44.93,503700.0,26.5907,26.6381,26.5434,26.5789,503700.0
2009-04-06 15:25:00,44.94,44.99,44.76,44.86,430300.0,26.5848,26.6144,26.4783,26.5375,430300.0
2009-04-06 15:30:00,44.85,45.06,44.82,44.98,573200.0,26.5316,26.6558,26.5138,26.6085,573200.0
2009-04-06 15:35:00,44.98,44.99,44.82,44.83,430100.0,26.6085,26.6144,26.5138,26.5198,430100.0
2009-04-06 15:40:00,44.83,45.02,44.83,44.95,581800.0,26.5198,26.6322,26.5198,26.5907,581800.0
2009-04-06 15:45:00,44.95,45.01,44.89,44.95,371400.0,26.5907,26.6262,26.5552,26.5907,371400.0
2009-04-06 15:50:00,44.96,45.18,44.96,45.18,555800.0,26.5967,26.7268,26.5967,26.7268,555800.0
2009-04-06 15:55:00,45.18,45.24,45.07,45.14,1180500.0,26.7268,26.7623,26.6617,26.7031,1180500.0
2009-04-07 09:30:00,44.12,44.2,44.0,44.07,320000.0,26.0997,26.1471,26.0288,26.0702,320000.0
2009-04-07 09:35:00,44.07,44.13,43.89,43.93,463600.0,26.0702,26.1057,25.9637,25.9873,463600.0
2009-04-07 09:40:00,43.93,43.94,43.81,43.87,214100.0,25.9873,25.9933,25.9164,25.9519,214100.0
2009-04-07 09:45:00,43.86,44.02,43.79,44.02,383500.0,25.9459,26.0406,25.9045,26.0406,383500.0
2009-04-07 09:50:00,44.01,44.04,43.87,43.91,268700.0,26.0347,26.0524,25.9519,25.9755,268700.0
2009-04-07 09:55:00,43.9,44.0,43.85,43.93,286300.0,25.9696,26.0288,25.94,25.9873,286300.0
2009-04-07 10:00:00,43.91,43.96,43.78,43.78,472500.0,25.9755,26.0051,25.8986,25.8986,472500.0
2009-04-07 10:05:00,43.78,43.84,43.74,43.81,472500.0,25.8986,25.9341,25.8749,25.9164,472500.0
2009-04-07 10:10:00,43.82,43.95,43.73,43.95,387900.0,25.9223,25.9992,25.869,25.9992,387900.0
2009-04-07 10:15:00,43.95,44.03,43.86,43.9,440400.0,25.9992,26.0465,25.9459,25.9696,440400.0
2009-04-07 10:20:00,43.88,44.03,43.88,43.9,508500.0,25.9578,26.0465,25.9578,25.9696,508500.0
2009-04-07 10:25:00,43.88,44.1,43.87,44.1,485000.0,25.9578,26.0879,25.9519,26.0879,485000.0
2009-04-07 10:30:00,44.1,44.2,44.02,44.12,301100.0,26.0879,26.1471,26.0406,26.0997,301100.0
2009-04-07 10:35:00,44.12,44.18,44.1,44.15,343600.0,26.0997,26.1352,26.0879,26.1175,343600.0
2009-04-07 10:40:00,44.15,44.19,44.1,44.12,184700.0,26.1175,26.1412,26.0879,26.0997,184700.0
2009-04-07 10:45:00,44.12,44.25,44.11,44.16,397100.0,26.0997,26.1766,26.0938,26.1234,397100.0
2009-04-07 10:50:00,44.15,44.15,44.04,44.09,177700.0,26.1175,26.1175,26.0524,26.082,177700.0
2009-04-07 10:55:00,44.1,44.12,43.98,44.0,316100.0,26.0879,26.0997,26.0169,26.0288,316100.0
2009-04-07 11:00:00,44.0,44.11,43.93,44.07,171000.0,26.0288,26.0938,25.9873,26.0702,171000.0
2009-04-07 11:05:00,44.07,44.09,43.94,43.96,187300.0,26.0702,26.082,25.9933,26.0051,187300.0
2009-04-07 11:10:00,43.96,44.04,43.96,44.02,296600.0,26.0051,26.0524,26.0051,26.0406,296600.0
2009-04-07 11:15:00,44.01,44.02,43.97,44.01,214800.0,26.0347,26.0406,26.011,26.0347,214800.0
2009-04-07 11:20:00,44.02,44.11,43.97,44.08,296000.0,26.0406,26.0938,26.011,26.0761,296000.0
2009-04-07 11:25:00,44.07,44.1,44.01,44.06,232500.0,26.0702,26.0879,26.0347,26.0642,232500.0
2009-04-07 11:30:00,44.06,44.18,44.04,44.14,337600.0,26.0642,26.1352,26.0524,26.1116,337600.0
2009-04-07 11:35:00,44.13,44.14,43.97,43.98,233200.0,26.1057,26.1116,26.011,26.0169,233200.0
2009-04-07 11:40:00,43.98,44.02,43.92,43.95,241700.0,26.0169,26.0406,25.9814,25.9992,241700.0
2009-04-07 11:45:00,43.94,44.02,43.94,43.99,183400.0,25.9933,26.0406,25.9933,26.0228,183400.0
2009-04-07 11:50:00,43.98,44.01,43.93,44.0,140000.0,26.0169,26.0347,25.9873,26.0288,140000.0
2009-04-07 11:55:00,44.0,44.01,43.91,43.96,117300.0,26.0288,26.0347,25.9755,26.0051,117300.0
2009-04-07 12:00:00,43.97,44.03,43.94,43.97,294100.0,26.011,26.0465,25.9933,26.011,294100.0
2009-04-07 12:05:00,43.98,43.99,43.91,43.93,184700.0,26.0169,26.0228,25.9755,25.9873,184700.0
2009-04-07 12:10:00,43.93,44.1,43.91,44.07,415800.0,25.9873,26.0879,25.9755,26.0702,415800.0
2009-04-07 12:15:00,44.07,44.07,44.01,44.06,119800.0,26.0702,26.0702,26.0347,26.0642,119800.0
2009-04-07 12:20:00,44.06,44.11,44.05,44.06,83700.0,26.0642,26.0938,26.0583,26.0642,83700.0
2009-04-07 12:25:00,44.06,44.06,43.89,43.9,444100.0,26.0642,26.0642,25.9637,25.9696,444100.0
2009-04-07 12:30:00,43.9,43.93,43.86,43.88,278200.0,25.9696,25.9873,25.9459,25.9578,278200.0
2009-04-07 12:35:00,43.88,43.92,43.79,43.8,354000.0,25.9578,25.9814,25.9045,25.9104,354000.0
2009-04-07 12:40:00,43.8,43.89,43.8,43.89,341800.0,25.9104,25.9637,25.9104,25.9637,341800.0
2009-04-07 12:45:00,43.89,43.95,43.88,43.94,71500.0,25.9637,25.9992,25.9578,25.9933,71500.0
2009-04-07 12:50:00,43.94,43.99,43.92,43.97,105300.0,25.9933,26.0228,25.9814,26.011,105300.0
2009-04-07 12:55:00,43.97,43.97,43.93,43.95,91600.0,26.011,26.011,25.9873,25.9992,91600.0
2009-04-07 13:00:00,43.94,43.96,43.87,43.87,81300.0,25.9933,26.0051,25.9519,25.9519,81300.0
2009-04-07 13:05:00,43.87,43.88,43.75,43.76,245800.0,25.9519,25.9578,25.8809,25.8868,245800.0
2009-04-07 13:10:00,43.77,43.81,43.73,43.8,189200.0,25.8927,25.9164,25.869,25.9104,189200.0
2009-04-07 13:15:00,43.79,43.8,43.67,43.67,382900.0,25.9045,25.9104,25.8335,25.8335,382900.0
2009-04-07 13:20:00,43.67,43.69,43.63,43.67,245500.0,25.8335,25.8454,25.8099,25.8335,245500.0
2009-04-07 13:25:00,43.67,43.68,43.64,43.64,73300.0,25.8335,25.8395,25.8158,25.8158,73300.0
2009-04-07 13:30:00,43.64,43.64,43.52,43.54,349400.0,25.8158,25.8158,25.7448,25.7566,349400.0
2009-04-07 13:35:00,43.54,43.55,43.51,43.54,119000.0,25.7566,25.7626,25.7389,25.7566,119000.0
2009-04-07 13:40:00,43.55,43.66,43.55,43.64,116300.0,25.7626,25.8276,25.7626,25.8158,116300.0
2009-04-07 13:45:00,43.64,43.64,43.58,43.59,70800.0,25.8158,25.8158,25.7803,25.7862,70800.0
2009-04-07 13:50:00,43.58,43.68,43.53,43.67,115200.0,25.7803,25.8395,25.7507,25.8335,115200.0
2009-04-07 13:55:00,43.67,43.68,43.61,43.63,131200.0,25.8335,25.8395,25.798,25.8099,131200.0
2009-04-07 14:00:00,43.62,43.62,43.54,43.55,148300.0,25.804,25.804,25.7566,25.7626,148300.0
2009-04-07 14:05:00,43.54,43.59,43.5,43.57,110700.0,25.7566,25.7862,25.733,25.7744,110700.0
2009-04-07 14:10:00,43.58,43.72,43.57,43.72,106500.0,25.7803,25.8631,25.7744,25.8631,106500.0
2009-04-07 14:15:00,43.71,43.77,43.67,43.67,320100.0,25.8572,25.8927,25.8335,25.8335,320100.0
2009-04-07 14:20:00,43.67,43.71,43.57,43.59,183100.0,25.8335,25.8572,25.7744,25.7862,183100.0
2009-04-07 14:25:00,43.59,43.71,43.58,43.7,336000.0,25.7862,25.8572,25.7803,25.8513,336000.0
2009-04-07 14:30:00,43.7,43.71,43.64,43.66,192300.0,25.8513,25.8572,25.8158,25.8276,192300.0
2009-04-07 14:35:00,43.66,43.67,43.59,43.6,116800.0,25.8276,25.8335,25.7862,25.7921,116800.0
2009-04-07 14:40:00,43.6,43.7,43.59,43.6,202300.0,25.7921,25.8513,25.7862,25.7921,202300.0
2009-04-07 14:45:00,43.59,43.63,43.58,43.6,129100.0,25.7862,25.8099,25.7803,25.7921,129100.0
2009-04-07 14:50:00,43.61,43.68,43.6,43.67,161600.0,25.798,25.8395,25.7921,25.8335,161600.0
2009-04-07 14:55:00,43.67,43.76,43.66,43.76,243600.0,25.8335,25.8868,25.8276,25.8868,243600.0
2009-04-07 15:00:00,43.75,43.79,43.66,43.68,270500.0,25.8809,25.9045,25.8276,25.8395,270500.0
2009-04-07 15:05:00,43.67,43.8,43.66,43.8,247400.0,25.8335,25.9104,25.8276,25.9104,247400.0
2009-04-07 15:10:00,43.81,43.95,43.81,43.88,233700.0,25.9164,25.9992,25.9164,25.9578,233700.0
2009-04-07 15:15:00,43.88,44.01,43.88,43.96,278800.0,25.9578,26.0347,25.9578,26.0051,278800.0
2009-04-07 15:20:00,43.95,43.99,43.92,43.96,179700.0,25.9992,26.0228,25.9814,26.0051,179700.0
2009-04-07 15:25:00,43.95,43.97,43.8,43.81,263400.0,25.9992,26.011,25.9104,25.9164,263400.0
2009-04-07 15:30:00,43.81,44.01,43.8,44.01,406000.0,25.9164,26.0347,25.9104,26.0347,406000.0
2009-04-07 15:35:00,44.0,44.02,43.86,44.0,358200.0,26.0288,26.0406,25.9459,26.0288,358200.0
2009-04-07 15:40:00,43.99,44.18,43.91,44.13,533700.0,26.0228,26.1352,25.9755,26.1057,533700.0
2009-04-07 15:45:00,44.13,44.19,43.97,43.98,563200.0,26.1057,26.1412,26.011,26.0169,563200.0
2009-04-07 15:50:00,43.99,44.02,43.87,43.87,716900.0,26.0228,26.0406,25.9519,25.9519,716900.0
2009-04-07 15:55:00,43.87,43.92,43.72,43.73,1215600.0,25.9519,25.9814,25.8631,25.869,1215600.0
2009-04-08 09:30:00,43.83,43.84,43.57,43.6,285200.0,25.9282,25.9341,25.7744,25.7921,285200.0
2009-04-08 09:35:00,43.58,43.6,43.34,43.38,350300.0,25.7803,25.7921,25.6383,25.662,350300.0
2009-04-08 09:40:00,43.38,43.62,43.33,43.56,318700.0,25.662,25.804,25.6324,25.7685,318700.0
2009-04-08 09:45:00,43.56,43.6,43.47,43.48,245600.0,25.7685,25.7921,25.7152,25.7211,245600.0
2009-04-08 09:50:00,43.47,43.48,43.34,43.35,192600.0,25.7152,25.7211,25.6383,25.6442,192600.0
2009-04-08 09:55:00,43.35,43.38,43.32,43.34,93000.0,25.6442,25.662,25.6265,25.6383,93000.0
2009-04-08 10:00:00,43.33,43.36,43.25,43.26,334700.0,25.6324,25.6502,25.5851,25.591,334700.0
2009-04-08 10:05:00,43.26,43.31,43.23,43.28,238600.0,25.591,25.6206,25.5733,25.6028,238600.0
2009-04-08 10:10:00,43.28,43.29,43.18,43.27,350200.0,25.6028,25.6087,25.5437,25.5969,350200.0
2009-04-08 10:15:00,43.27,43.31,43.13,43.14,166800.0,25.5969,25.6206,25.5141,25.52,166800.0
2009-04-08 10:20:00,43.14,43.15,43.07,43.07,280600.0,25.52,25.5259,25.4786,25.4786,280600.0
2009-04-08 10:25:00,43.07,43.08,42.95,43.01,209500.0,25.4786,25.4845,25.4076,25.4431,209500.0
2009-04-08 10:30:00,43.01,43.36,42.98,43.19,1536800.0,25.4431,25.6502,25.4254,25.5496,1536800.0
2009-04-08 10:35:00,43.19,43.41,43.19,43.34,748000.0,25.5496,25.6797,25.5496,25.6383,748000.0
2009-04-08 10:40:00,43.34,43.47,43.32,43.46,202700.0,25.6383,25.7152,25.6265,25.7093,202700.0
2009-04-08 10:45:00,43.47,43.53,43.41,43.42,387800.0,25.7152,25.7507,25.6797,25.6856,387800.0
2009-04-08 10:50:00,43.42,43.76,43.41,43.71,483700.0,25.6856,25.8868,25.6797,25.8572,483700.0
2009-04-08 10:55:00,43.7,43.82,43.67,43.81,308600.0,25.8513,25.9223,25.8335,25.9164,308600.0
2009-04-08 11:00:00,43.81,44.05,43.81,43.97,933000.0,25.9164,26.0583,25.9164,26.011,933000.0
2009-04-08 11:05:00,43.97,44.12,43.91,44.02,384100.0,26.011,26.0997,25.9755,26.0406,384100.0
2009-04-08 11:10:00,44.03,44.06,43.99,44.06,227500.0,26.0465,26.0642,26.0228,26.0642,227500.0
2009-04-08 11:15:00,44.06,44.17,44.06,44.1,278900.0,26.0642,26.1293,26.0642,26.0879,278900.0
2009-04-08 11:20:00,44.11,44.16,44.06,44.07,229200.0,26.0938,26.1234,26.0642,26.0702,229200.0
2009-04-08 11:25:00,44.07,44.18,43.94,43.95,233400.0,26.0702,26.1352,25.9933,25.9992,233400.0
2009-04-08 11:30:00,43.94,44.0,43.94,44.0,174400.0,25.9933,26.0288,25.9933,26.0288,174400.0
2009-04-08 11:35:00,44.0,44.23,43.99,44.2,519500.0,26.0288,26.1648,26.0228,26.1471,519500.0
2009-04-08 11:40:00,44.19,44.21,44.11,44.18,348300.0,26.1412,26.153,26.0938,26.1352,348300.0
2009-04-08 11:45:00,44.19,44.3,44.19,44.23,239600.0,26.1412,26.2062,26.1412,26.1648,239600.0
2009-04-08 11:50:00,44.23,44.31,44.16,44.16,228400.0,26.1648,26.2121,26.1234,26.1234,228400.0
2009-04-08 11:55:00,44.16,44.2,44.06,44.07,173700.0,26.1234,26.1471,26.0642,26.0702,173700.0
2009-04-08 12:00:00,44.08,44.1,43.95,43.99,516100.0,26.0761,26.0879,25.9992,26.0228,516100.0
2009-04-08 12:05:00,43.98,44.06,43.97,44.02,128000.0,26.0169,26.0642,26.011,26.0406,128000.0
2009-04-08 12:10:00,44.01,44.1,43.98,43.99,103300.0,26.0347,26.0879,26.0169,26.0228,103300.0
2009-04-08 12:15:00,43.96,44.02,43.9,43.99,172300.0,26.0051,26.0406,25.9696,26.0228,172300.0
2009-04-08 12:20:00,43.99,44.18,43.96,44.18,226900.0,26.0228,26.1352,26.0051,26.1352,226900.0
2009-04-08 12:25:00,44.18,44.25,44.14,44.14,108800.0,26.1352,26.1766,26.1116,26.1116,108800.0
2009-04-08 12:30:00,44.15,44.27,44.15,44.26,708200.0,26.1175,26.1885,26.1175,26.1826,708200.0
2009-04-08 12:35:00,44.26,44.28,44.18,44.26,247400.0,26.1826,26.1944,26.1352,26.1826,247400.0
2009-04-08 12:40:00,44.26,44.55,44.26,44.47,394200.0,26.1826,26.3541,26.1826,26.3068,394200.0
2009-04-08 12:45:00,44.48,44.55,44.46,44.47,182200.0,26.3127,26.3541,26.3009,26.3068,182200.0
2009-04-08 12:50:00,44.47,44.58,44.45,44.58,139400.0,26.3068,26.3719,26.295,26.3719,139400.0
2009-04-08 12:55:00,44.59,44.65,44.57,44.57,133000.0,26.3778,26.4133,26.3659,26.3659,133000.0
2009-04-08 13:00:00,44.58,44.61,44.56,44.59,300600.0,26.3719,26.3896,26.36,26.3778,300600.0
2009-04-08 13:05:00,44.6,44.66,44.57,44.65,313700.0,26.3837,26.4192,26.3659,26.4133,313700.0
2009-04-08 13:10:00,44.65,44.67,44.63,44.67,100800.0,26.4133,26.4251,26.4014,26.4251,100800.0
2009-04-08 13:15:00,44.67,44.72,44.58,44.58,150900.0,26.4251,26.4547,26.3719,26.3719,150900.0
2009-04-08 13:20:00,44.58,44.63,44.57,44.59,146300.0,26.3719,26.4014,26.3659,26.3778,146300.0
2009-04-08 13:25:00,44.6,44.63,44.57,44.61,117400.0,26.3837,26.4014,26.3659,26.3896,117400.0
2009-04-08 13:30:00,44.6,44.75,44.6,44.74,187000.0,26.3837,26.4724,26.3837,26.4665,187000.0
2009-04-08 13:35:00,44.75,44.75,44.59,44.6,110700.0,26.4724,26.4724,26.3778,26.3837,110700.0
2009-04-08 13:40:00,44.6,44.71,44.6,44.66,120300.0,26.3837,26.4488,26.3837,26.4192,120300.0
2009-04-08 13:45:00,44.66,44.75,44.65,44.72,169500.0,26.4192,26.4724,26.4133,26.4547,169500.0
2009-04-08 13:50:00,44.72,44.73,44.65,44.65,117700.0,26.4547,26.4606,26.4133,26.4133,117700.0
2009-04-08 13:55:00,44.65,44.68,44.63,44.64,192800.0,26.4133,26.431,26.4014,26.4074,192800.0
2009-04-08 14:00:00,44.65,44.65,44.41,44.45,443500.0,26.4133,26.4133,26.2713,26.295,443500.0
2009-04-08 14:05:00,44.45,44.47,44.27,44.3,204200.0,26.295,26.3068,26.1885,26.2062,204200.0
2009-04-08 14:10:00,44.3,44.35,44.26,44.34,225600.0,26.2062,26.2358,26.1826,26.2299,225600.0
2009-04-08 14:15:00,44.34,44.34,44.13,44.19,307300.0,26.2299,26.2299,26.1057,26.1412,307300.0
2009-04-08 14:20:00,44.2,44.22,43.97,43.99,360300.0,26.1471,26.1589,26.011,26.0228,360300.0
2009-04-08 14:25:00,43.98,44.15,43.96,44.14,227300.0,26.0169,26.1175,26.0051,26.1116,227300.0
2009-04-08 14:30:00,44.15,44.21,44.12,44.14,129000.0,26.1175,26.153,26.0997,26.1116,129000.0
2009-04-08 14:35:00,44.14,44.21,44.12,44.14,224700.0,26.1116,26.153,26.0997,26.1116,224700.0
2009-04-08 14:40:00,44.15,44.28,44.01,44.16,330800.0,26.1175,26.1944,26.0347,26.1234,330800.0
2009-04-08 14:45:00,44.17,44.2,44.12,44.13,104200.0,26.1293,26.1471,26.0997,26.1057,104200.0
2009-04-08 14:50:00,44.14,44.14,43.94,44.0,255000.0,26.1116,26.1116,25.9933,26.0288,255000.0
2009-04-08 14:55:00,43.98,44.08,43.88,44.05,242700.0,26.0169,26.0761,25.9578,26.0583,242700.0
2009-04-08 15:00:00,44.04,44.04,43.8,43.85,195200.0,26.0524,26.0524,25.9104,25.94,195200.0
2009-04-08 15:05:00,43.85,43.9,43.78,43.86,174100.0,25.94,25.9696,25.8986,25.9459,174100.0
2009-04-08 15:10:00,43.85,43.97,43.8,43.92,275900.0,25.94,26.011,25.9104,25.9814,275900.0
2009-04-08 15:15:00,43.92,44.07,43.84,43.99,256900.0,25.9814,26.0702,25.9341,26.0228,256900.0
2009-04-08 15:20:00,43.99,44.04,43.92,44.04,258200.0,26.0228,26.0524,25.9814,26.0524,258200.0
2009-04-08 15:25:00,44.05,44.12,43.94,43.98,197900.0,26.0583,26.0997,25.9933,26.0169,197900.0
2009-04-08 15:30:00,43.98,44.14,43.95,44.05,314400.0,26.0169,26.1116,25.9992,26.0583,314400.0
2009-04-08 15:35:00,44.05,44.21,43.98,44.2,228200.0,26.0583,26.153,26.0169,26.1471,228200.0
2009-04-08 15:40:00,44.2,44.23,44.12,44.23,235500.0,26.1471,26.1648,26.0997,26.1648,235500.0
2009-04-08 15:45:00,44.24,44.34,44.13,44.24,422400.0,26.1707,26.2299,26.1057,26.1707,422400.0
2009-04-08 15:50:00,44.25,44.33,44.09,44.14,494500.0,26.1766,26.224,26.082,26.1116,494500.0
2009-04-08 15:55:00,44.14,44.67,44.14,44.34,1071500.0,26.1116,26.4251,26.1116,26.2299,1071500.0
2009-04-09 09:30:00,45.53,45.82,45.5,45.79,485100.0,26.9338,27.1054,26.9161,27.0877,485100.0
2009-04-09 09:35:00,45.79,45.79,45.59,45.59,697000.0,27.0877,27.0877,26.9693,26.9693,697000.0
2009-04-09 09:40:00,45.59,45.59,45.35,45.53,474400.0,26.9693,26.9693,26.8274,26.9338,474400.0
2009-04-09 09:45:00,45.52,45.57,45.47,45.52,395900.0,26.9279,26.9575,26.8984,26.9279,395900.0
2009-04-09 09:50:00,45.53,45.66,45.52,45.66,705300.0,26.9338,27.0108,26.9279,27.0108,705300.0
2009-04-09 09:55:00,45.66,45.72,45.62,45.68,498000.0,27.0108,27.0462,26.9871,27.0226,498000.0
2009-04-09 10:00:00,45.68,45.75,45.63,45.63,575400.0,27.0226,27.064,26.993,26.993,575400.0
2009-04-09 10:05:00,45.63,45.65,45.47,45.48,287900.0,26.993,27.0048,26.8984,26.9043,287900.0
2009-04-09 10:10:00,45.48,45.52,45.44,45.52,170500.0,26.9043,26.9279,26.8806,26.9279,170500.0
2009-04-09 10:15:00,45.52,45.55,45.44,45.44,283600.0,26.9279,26.9457,26.8806,26.8806,283600.0
2009-04-09 10:20:00,45.45,45.54,45.43,45.52,240100.0,26.8865,26.9398,26.8747,26.9279,240100.0
2009-04-09 10:25:00,45.52,45.63,45.51,45.56,251800.0,26.9279,26.993,26.922,26.9516,251800.0
2009-04-09 10:30:00,45.55,45.55,45.39,45.43,416900.0,26.9457,26.9457,26.851,26.8747,416900.0
2009-04-09 10:35:00,45.43,45.55,45.42,45.5,332700.0,26.8747,26.9457,26.8688,26.9161,332700.0
2009-04-09 10:40:00,45.5,45.5,45.31,45.31,196600.0,26.9161,26.9161,26.8037,26.8037,196600.0
2009-04-09 10:45:00,45.31,45.37,45.25,45.35,292500.0,26.8037,26.8392,26.7682,26.8274,292500.0
2009-04-09 10:50:00,45.35,45.44,45.35,45.44,148400.0,26.8274,26.8806,26.8274,26.8806,148400.0
2009-04-09 10:55:00,45.45,45.54,45.45,45.49,216100.0,26.8865,26.9398,26.8865,26.9102,216100.0
2009-04-09 11:00:00,45.49,45.53,45.41,45.5,119400.0,26.9102,26.9338,26.8629,26.9161,119400.0
2009-04-09 11:05:00,45.5,45.53,45.48,45.53,93600.0,26.9161,26.9338,26.9043,26.9338,93600.0
2009-04-09 11:10:00,45.53,45.54,45.4,45.41,152000.0,26.9338,26.9398,26.8569,26.8629,152000.0
2009-04-09 11:15:00,45.41,45.49,45.4,45.45,261400.0,26.8629,26.9102,26.8569,26.8865,261400.0
2009-04-09 11:20:00,45.45,45.46,45.34,45.4,99700.0,26.8865,26.8924,26.8215,26.8569,99700.0
2009-04-09 11:25:00,45.36,45.38,45.21,45.23,209100.0,26.8333,26.8451,26.7445,26.7564,209100.0
2009-04-09 11:30:00,45.23,45.33,45.22,45.27,124800.0,26.7564,26.8155,26.7505,26.78,124800.0
2009-04-09 11:35:00,45.27,45.28,45.16,45.19,317900.0,26.78,26.786,26.715,26.7327,317900.0
2009-04-09 11:40:00,45.19,45.2,45.05,45.07,200500.0,26.7327,26.7386,26.6499,26.6617,200500.0
2009-04-09 11:45:00,45.06,45.17,45.03,45.17,182700.0,26.6558,26.7209,26.6381,26.7209,182700.0
2009-04-09 11:50:00,45.16,45.17,45.11,45.12,83700.0,26.715,26.7209,26.6854,26.6913,83700.0
2009-04-09 11:55:00,45.13,45.26,45.11,45.26,184500.0,26.6972,26.7741,26.6854,26.7741,184500.0
2009-04-09 12:00:00,45.26,45.28,45.21,45.21,177100.0,26.7741,26.786,26.7445,26.7445,177100.0
2009-04-09 12:05:00,45.2,45.25,45.17,45.23,195300.0,26.7386,26.7682,26.7209,26.7564,195300.0
2009-04-09 12:10:00,45.23,45.28,45.19,45.22,168500.0,26.7564,26.786,26.7327,26.7505,168500.0
2009-04-09 12:15:00,45.21,45.22,45.12,45.2,168000.0,26.7445,26.7505,26.6913,26.7386,168000.0
2009-04-09 12:20:00,45.2,45.25,45.19,45.21,95900.0,26.7386,26.7682,26.7327,26.7445,95900.0
2009-04-09 12:25:00,45.22,45.33,45.21,45.31,161100.0,26.7505,26.8155,26.7445,26.8037,161100.0
2009-04-09 12:30:00,45.32,45.35,45.28,45.3,146600.0,26.8096,26.8274,26.786,26.7978,146600.0
2009-04-09 12:35:00,45.3,45.33,45.28,45.32,141900.0,26.7978,26.8155,26.786,26.8096,141900.0
2009-04-09 12:40:00,45.32,45.37,45.3,45.34,95800.0,26.8096,26.8392,26.7978,26.8215,95800.0
2009-04-09 12:45:00,45.34,45.37,45.26,45.3,167100.0,26.8215,26.8392,26.7741,26.7978,167100.0
2009-04-09 12:50:00,45.29,45.31,45.23,45.23,147400.0,26.7919,26.8037,26.7564,26.7564,147400.0
2009-04-09 12:55:00,45.24,45.25,45.23,45.23,78600.0,26.7623,26.7682,26.7564,26.7564,78600.0
2009-04-09 13:00:00,45.23,45.31,45.22,45.26,130200.0,26.7564,26.8037,26.7505,26.7741,130200.0
2009-04-09 13:05:00,45.26,45.33,45.25,45.32,174900.0,26.7741,26.8155,26.7682,26.8096,174900.0
2009-04-09 13:10:00,45.33,45.33,45.24,45.26,98900.0,26.8155,26.8155,26.7623,26.7741,98900.0
2009-04-09 13:15:00,45.26,45.26,45.21,45.25,84600.0,26.7741,26.7741,26.7445,26.7682,84600.0
2009-04-09 13:20:00,45.25,45.33,45.25,45.31,107700.0,26.7682,26.8155,26.7682,26.8037,107700.0
2009-04-09 13:25:00,45.3,45.31,45.23,45.23,118300.0,26.7978,26.8037,26.7564,26.7564,118300.0
2009-04-09 13:30:00,45.23,45.26,45.2,45.2,157800.0,26.7564,26.7741,26.7386,26.7386,157800.0
2009-04-09 13:35:00,45.2,45.25,45.17,45.22,158800.0,26.7386,26.7682,26.7209,26.7505,158800.0
2009-04-09 13:40:00,45.22,45.28,45.18,45.28,82200.0,26.7505,26.786,26.7268,26.786,82200.0
2009-04-09 13:45:00,45.28,45.38,45.27,45.33,307200.0,26.786,26.8451,26.78,26.8155,307200.0
2009-04-09 13:50:00,45.34,45.37,45.32,45.36,108500.0,26.8215,26.8392,26.8096,26.8333,108500.0
2009-04-09 13:55:00,45.38,45.42,45.38,45.42,79700.0,26.8451,26.8688,26.8451,26.8688,79700.0
2009-04-09 14:00:00,45.42,45.44,45.32,45.35,165500.0,26.8688,26.8806,26.8096,26.8274,165500.0
2009-04-09 14:05:00,45.34,45.37,45.34,45.37,47600.0,26.8215,26.8392,26.8215,26.8392,47600.0
2009-04-09 14:10:00,45.37,45.38,45.27,45.29,181800.0,26.8392,26.8451,26.78,26.7919,181800.0
2009-04-09 14:15:00,45.29,45.3,45.12,45.19,290100.0,26.7919,26.7978,26.6913,26.7327,290100.0
2009-04-09 14:20:00,45.2,45.28,45.18,45.28,131200.0,26.7386,26.786,26.7268,26.786,131200.0
2009-04-09 14:25:00,45.28,45.39,45.28,45.36,481300.0,26.786,26.851,26.786,26.8333,481300.0
2009-04-09 14:30:00,45.37,45.43,45.35,45.43,218500.0,26.8392,26.8747,26.8274,26.8747,218500.0
2009-04-09 14:35:00,45.43,45.49,45.37,45.48,284000.0,26.8747,26.9102,26.8392,26.9043,284000.0
2009-04-09 14:40:00,45.49,45.49,45.41,45.44,87500.0,26.9102,26.9102,26.8629,26.8806,87500.0
2009-04-09 14:45:00,45.44,45.58,45.44,45.54,500900.0,26.8806,26.9634,26.8806,26.9398,500900.0
2009-04-09 14:50:00,45.53,45.57,45.43,45.44,277500.0,26.9338,26.9575,26.8747,26.8806,277500.0
2009-04-09 14:55:00,45.43,45.47,45.42,45.45,128300.0,26.8747,26.8984,26.8688,26.8865,128300.0
2009-04-09 15:00:00,45.44,45.48,45.39,45.46,113200.0,26.8806,26.9043,26.851,26.8924,113200.0
2009-04-09 15:05:00,45.46,45.5,45.42,45.5,145800.0,26.8924,26.9161,26.8688,26.9161,145800.0
2009-04-09 15:10:00,45.5,45.5,45.4,45.41,117200.0,26.9161,26.9161,26.8569,26.8629,117200.0
2009-04-09 15:15:00,45.41,45.55,45.4,45.54,217700.0,26.8629,26.9457,26.8569,26.9398,217700.0
2009-04-09 15:20:00,45.54,45.54,45.39,45.4,359800.0,26.9398,26.9398,26.851,26.8569,359800.0
2009-04-09 15:25:00,45.41,45.47,45.4,45.44,196400.0,26.8629,26.8984,26.8569,26.8806,196400.0
2009-04-09 15:30:00,45.44,45.45,45.37,45.45,290700.0,26.8806,26.8865,26.8392,26.8865,290700.0
2009-04-09 15:35:00,45.45,45.57,45.4,45.52,447800.0,26.8865,26.9575,26.8569,26.9279,447800.0
2009-04-09 15:40:00,45.51,45.58,45.33,45.47,609900.0,26.922,26.9634,26.8155,26.8984,609900.0
2009-04-09 15:45:00,45.46,45.49,45.36,45.46,556300.0,26.8924,26.9102,26.8333,26.8924,556300.0
2009-04-09 15:50:00,45.46,45.53,45.35,45.44,641900.0,26.8924,26.9338,26.8274,26.8806,641900.0
2009-04-09 15:55:00,45.45,45.58,45.43,45.55,922000.0,26.8865,26.9634,26.8747,26.9457,922000.0
2009-04-13 09:30:00,44.67,44.75,44.37,44.48,538900.0,26.4251,26.4724,26.2476,26.3127,538900.0
2009-04-13 09:35:00,44.5,44.67,44.42,44.59,383100.0,26.3245,26.4251,26.2772,26.3778,383100.0
2009-04-13 09:40:00,44.6,44.61,44.39,44.39,535100.0,26.3837,26.3896,26.2595,26.2595,535100.0
2009-04-13 09:45:00,44.39,44.46,44.32,44.4,354800.0,26.2595,26.3009,26.2181,26.2654,354800.0
2009-04-13 09:50:00,44.4,44.4,44.12,44.24,585400.0,26.2654,26.2654,26.0997,26.1707,585400.0
2009-04-13 09:55:00,44.21,44.21,44.02,44.12,517000.0,26.153,26.153,26.0406,26.0997,517000.0
2009-04-13 10:00:00,44.12,44.6,44.08,44.28,169700.0,26.0997,26.3837,26.0761,26.1944,169700.0
2009-04-13 10:05:00,44.28,44.41,44.23,44.36,178400.0,26.1944,26.2713,26.1648,26.2417,178400.0
2009-04-13 10:10:00,44.36,44.46,44.34,44.41,237300.0,26.2417,26.3009,26.2299,26.2713,237300.0
2009-04-13 10:15:00,44.41,44.42,44.25,44.31,243900.0,26.2713,26.2772,26.1766,26.2121,243900.0
2009-04-13 10:20:00,44.32,44.53,44.31,44.46,212800.0,26.2181,26.3423,26.2121,26.3009,212800.0
2009-04-13 10:25:00,44.45,44.46,44.28,44.28,171800.0,26.295,26.3009,26.1944,26.1944,171800.0
2009-04-13 10:30:00,44.28,44.33,44.21,44.24,568600.0,26.1944,26.224,26.153,26.1707,568600.0
2009-04-13 10:35:00,44.24,44.34,44.14,44.14,257500.0,26.1707,26.2299,26.1116,26.1116,257500.0
2009-04-13 10:40:00,44.14,44.33,44.1,44.23,341100.0,26.1116,26.224,26.0879,26.1648,341100.0
2009-04-13 10:45:00,44.23,44.39,44.21,44.38,193700.0,26.1648,26.2595,26.153,26.2535,193700.0
2009-04-13 10:50:00,44.38,44.48,44.32,44.33,264400.0,26.2535,26.3127,26.2181,26.224,264400.0
2009-04-13 10:55:00,44.32,44.48,44.32,44.39,147000.0,26.2181,26.3127,26.2181,26.2595,147000.0
2009-04-13 11:00:00,44.4,44.4,44.23,44.29,186300.0,26.2654,26.2654,26.1648,26.2003,186300.0
2009-04-13 11:05:00,44.29,44.34,44.23,44.31,143600.0,26.2003,26.2299,26.1648,26.2121,143600.0
2009-04-13 11:10:00,44.31,44.39,44.3,44.37,111800.0,26.2121,26.2595,26.2062,26.2476,111800.0
2009-04-13 11:15:00,44.37,44.5,44.33,44.49,89700.0,26.2476,26.3245,26.224,26.3186,89700.0
2009-04-13 11:20:00,44.49,44.55,44.45,44.47,90800.0,26.3186,26.3541,26.295,26.3068,90800.0
2009-04-13 11:25:00,44.47,44.68,44.47,44.58,386700.0,26.3068,26.431,26.3068,26.3719,386700.0
2009-04-13 11:30:00,44.57,44.63,44.54,44.58,164100.0,26.3659,26.4014,26.3482,26.3719,164100.0
2009-04-13 11:35:00,44.57,44.59,44.53,44.55,68600.0,26.3659,26.3778,26.3423,26.3541,68600.0
2009-04-13 11:40:00,44.55,44.63,44.45,44.54,186500.0,26.3541,26.4014,26.295,26.3482,186500.0
2009-04-13 11:45:00,44.55,44.57,44.51,44.56,59800.0,26.3541,26.3659,26.3305,26.36,59800.0
2009-04-13 11:50:00,44.57,44.58,44.44,44.49,265100.0,26.3659,26.3719,26.289,26.3186,265100.0
2009-04-13 11:55:00,44.5,44.64,44.48,44.61,123300.0,26.3245,26.4074,26.3127,26.3896,123300.0
2009-04-13 12:00:00,44.62,44.69,44.59,44.67,166200.0,26.3955,26.4369,26.3778,26.4251,166200.0
2009-04-13 12:05:00,44.67,44.78,44.65,44.71,145600.0,26.4251,26.4902,26.4133,26.4488,145600.0
2009-04-13 12:10:00,44.7,44.79,44.7,44.75,99700.0,26.4429,26.4961,26.4429,26.4724,99700.0
2009-04-13 12:15:00,44.74,44.84,44.73,44.79,128100.0,26.4665,26.5257,26.4606,26.4961,128100.0
2009-04-13 12:20:00,44.79,44.86,44.77,44.84,79900.0,26.4961,26.5375,26.4843,26.5257,79900.0
2009-04-13 12:25:00,44.84,44.94,44.8,44.94,96900.0,26.5257,26.5848,26.502,26.5848,96900.0
2009-04-13 12:30:00,44.94,45.06,44.94,45.01,118400.0,26.5848,26.6558,26.5848,26.6262,118400.0
2009-04-13 12:35:00,45.01,45.07,44.98,45.03,58700.0,26.6262,26.6617,26.6085,26.6381,58700.0
2009-04-13 12:40:00,45.02,45.06,44.98,45.03,92700.0,26.6322,26.6558,26.6085,26.6381,92700.0
2009-04-13 12:45:00,45.03,45.04,45.0,45.03,169300.0,26.6381,26.644,26.6203,26.6381,169300.0
2009-04-13 12:50:00,45.02,45.09,45.02,45.07,43300.0,26.6322,26.6736,26.6322,26.6617,43300.0
2009-04-13 12:55:00,45.08,45.18,45.08,45.14,51200.0,26.6676,26.7268,26.6676,26.7031,51200.0
2009-04-13 13:00:00,45.13,45.13,44.95,45.03,161000.0,26.6972,26.6972,26.5907,26.6381,161000.0
2009-04-13 13:05:00,45.04,45.11,45.04,45.09,188300.0,26.644,26.6854,26.644,26.6736,188300.0
2009-04-13 13:10:00,45.08,45.09,45.01,45.01,76600.0,26.6676,26.6736,26.6262,26.6262,76600.0
2009-04-13 13:15:00,45.02,45.11,45.01,45.11,118700.0,26.6322,26.6854,26.6262,26.6854,118700.0
2009-04-13 13:20:00,45.11,45.24,45.11,45.19,354100.0,26.6854,26.7623,26.6854,26.7327,354100.0
2009-04-13 13:25:00,45.19,45.21,45.13,45.15,142200.0,26.7327,26.7445,26.6972,26.7091,142200.0
2009-04-13 13:30:00,45.14,45.28,45.14,45.28,151700.0,26.7031,26.786,26.7031,26.786,151700.0
2009-04-13 13:35:00,45.28,45.29,45.19,45.25,404600.0,26.786,26.7919,26.7327,26.7682,404600.0
2009-04-13 13:40:00,45.25,45.28,45.21,45.21,168100.0,26.7682,26.786,26.7445,26.7445,168100.0
2009-04-13 13:45:00,45.22,45.32,45.22,45.27,162200.0,26.7505,26.8096,26.7505,26.78,162200.0
2009-04-13 13:50:00,45.28,45.37,45.27,45.37,152700.0,26.786,26.8392,26.78,26.8392,152700.0
2009-04-13 13:55:00,45.37,45.41,45.36,45.4,159700.0,26.8392,26.8629,26.8333,26.8569,159700.0
2009-04-13 14:00:00,45.4,45.43,45.31,45.37,230100.0,26.8569,26.8747,26.8037,26.8392,230100.0
2009-04-13 14:05:00,45.37,45.39,45.19,45.2,130500.0,26.8392,26.851,26.7327,26.7386,130500.0
2009-04-13 14:10:00,45.2,45.23,45.07,45.1,182100.0,26.7386,26.7564,26.6617,26.6795,182100.0
2009-04-13 14:15:00,45.1,45.15,45.0,45.14,189300.0,26.6795,26.7091,26.6203,26.7031,189300.0
2009-04-13 14:20:00,45.14,45.18,45.07,45.15,86200.0,26.7031,26.7268,26.6617,26.7091,86200.0
2009-04-13 14:25:00,45.15,45.17,45.01,45.03,198400.0,26.7091,26.7209,26.6262,26.6381,198400.0
2009-04-13 14:30:00,45.03,45.17,45.03,45.14,180400.0,26.6381,26.7209,26.6381,26.7031,180400.0
2009-04-13 14:35:00,45.15,45.17,45.04,45.04,74400.0,26.7091,26.7209,26.644,26.644,74400.0
2009-04-13 14:40:00,45.05,45.2,44.97,45.05,164600.0,26.6499,26.7386,26.6026,26.6499,164600.0
2009-04-13 14:45:00,45.06,45.06,44.97,44.99,261700.0,26.6558,26.6558,26.6026,26.6144,261700.0
2009-04-13 14:50:00,44.99,45.08,44.97,45.03,244500.0,26.6144,26.6676,26.6026,26.6381,244500.0
2009-04-13 14:55:00,45.03,45.14,44.96,44.97,154000.0,26.6381,26.7031,26.5967,26.6026,154000.0
2009-04-13 15:00:00,44.97,45.18,44.88,45.14,712600.0,26.6026,26.7268,26.5493,26.7031,712600.0
2009-04-13 15:05:00,45.13,45.25,45.13,45.21,157700.0,26.6972,26.7682,26.6972,26.7445,157700.0
2009-04-13 15:10:00,45.22,45.34,45.19,45.34,228100.0,26.7505,26.8215,26.7327,26.8215,228100.0
2009-04-13 15:15:00,45.31,45.44,45.29,45.38,147600.0,26.8037,26.8806,26.7919,26.8451,147600.0
2009-04-13 15:20:00,45.38,45.44,45.35,45.42,99100.0,26.8451,26.8806,26.8274,26.8688,99100.0
2009-04-13 15:25:00,45.41,45.47,45.26,45.39,183700.0,26.8629,26.8984,26.7741,26.851,183700.0
2009-04-13 15:30:00,45.38,45.44,45.31,45.38,169000.0,26.8451,26.8806,26.8037,26.8451,169000.0
2009-04-13 15:35:00,45.38,45.43,45.32,45.4,243000.0,26.8451,26.8747,26.8096,26.8569,243000.0
2009-04-13 15:40:00,45.39,45.52,45.3,45.48,538900.0,26.851,26.9279,26.7978,26.9043,538900.0
2009-04-13 15:45:00,45.47,45.48,45.31,45.35,390200.0,26.8984,26.9043,26.8037,26.8274,390200.0
2009-04-13 15:50:00,45.33,45.42,45.2,45.28,421100.0,26.8155,26.8688,26.7386,26.786,421100.0
2009-04-13 15:55:00,45.28,45.28,45.1,45.1,370300.0,26.786,26.786,26.6795,26.6795,370300.0
2009-04-14 09:30:00,44.81,44.93,44.5,44.67,486600.0,26.5079,26.5789,26.3245,26.4251,486600.0
2009-04-14 09:35:00,44.67,44.78,44.38,44.78,356000.0,26.4251,26.4902,26.2535,26.4902,356000.0
2009-04-14 09:40:00,44.78,44.79,44.5,44.61,510700.0,26.4902,26.4961,26.3245,26.3896,510700.0
2009-04-14 09:45:00,44.62,44.62,44.44,44.52,246700.0,26.3955,26.3955,26.289,26.3364,246700.0
2009-04-14 09:50:00,44.53,44.63,44.49,44.56,230400.0,26.3423,26.4014,26.3186,26.36,230400.0
2009-04-14 09:55:00,44.56,44.78,44.54,44.76,198400.0,26.36,26.4902,26.3482,26.4783,198400.0
2009-04-14 10:00:00,44.75,44.87,44.69,44.85,404000.0,26.4724,26.5434,26.4369,26.5316,404000.0
2009-04-14 10:05:00,44.86,44.92,44.79,44.87,180500.0,26.5375,26.573,26.4961,26.5434,180500.0
2009-04-14 10:10:00,44.88,45.04,44.87,44.97,252700.0,26.5493,26.644,26.5434,26.6026,252700.0
2009-04-14 10:15:00,44.97,45.06,44.91,44.98,508200.0,26.6026,26.6558,26.5671,26.6085,508200.0
2009-04-14 10:20:00,44.98,45.13,44.95,45.1,184600.0,26.6085,26.6972,26.5907,26.6795,184600.0
2009-04-14 10:25:00,45.1,45.41,45.08,45.41,462800.0,26.6795,26.8629,26.6676,26.8629,462800.0
2009-04-14 10:30:00,45.4,45.53,45.38,45.51,331600.0,26.8569,26.9338,26.8451,26.922,331600.0
2009-04-14 10:35:00,45.5,45.6,45.5,45.59,225000.0,26.9161,26.9753,26.9161,26.9693,225000.0
2009-04-14 10:40:00,45.6,45.72,45.56,45.66,320300.0,26.9753,27.0462,26.9516,27.0108,320300.0
2009-04-14 10:45:00,45.67,45.68,45.48,45.51,300600.0,27.0167,27.0226,26.9043,26.922,300600.0
2009-04-14 10:50:00,45.51,45.51,45.39,45.4,212300.0,26.922,26.922,26.851,26.8569,212300.0
2009-04-14 10:55:00,45.39,45.39,45.32,45.34,190300.0,26.851,26.851,26.8096,26.8215,190300.0
2009-04-14 11:00:00,45.34,45.44,45.31,45.4,431500.0,26.8215,26.8806,26.8037,26.8569,431500.0
2009-04-14 11:05:00,45.4,45.44,45.19,45.27,431900.0,26.8569,26.8806,26.7327,26.78,431900.0
2009-04-14 11:10:00,45.28,45.29,45.21,45.27,146100.0,26.786,26.7919,26.7445,26.78,146100.0
2009-04-14 11:15:00,45.27,45.28,45.23,45.24,104100.0,26.78,26.786,26.7564,26.7623,104100.0
2009-04-14 11:20:00,45.24,45.25,45.13,45.17,195800.0,26.7623,26.7682,26.6972,26.7209,195800.0
2009-04-14 11:25:00,45.16,45.16,45.08,45.13,334300.0,26.715,26.715,26.6676,26.6972,334300.0
2009-04-14 11:30:00,45.13,45.41,45.13,45.41,263300.0,26.6972,26.8629,26.6972,26.8629,263300.0
2009-04-14 11:35:00,45.41,45.44,45.38,45.44,182800.0,26.8629,26.8806,26.8451,26.8806,182800.0
2009-04-14 11:40:00,45.44,45.47,45.41,45.42,213200.0,26.8806,26.8984,26.8629,26.8688,213200.0
2009-04-14 11:45:00,45.43,45.53,45.43,45.46,126100.0,26.8747,26.9338,26.8747,26.8924,126100.0
2009-04-14 11:50:00,45.46,45.47,45.32,45.32,143900.0,26.8924,26.8984,26.8096,26.8096,143900.0
2009-04-14 11:55:00,45.32,45.32,45.21,45.25,215100.0,26.8096,26.8096,26.7445,26.7682,215100.0
2009-04-14 12:00:00,45.24,45.25,45.15,45.18,147800.0,26.7623,26.7682,26.7091,26.7268,147800.0
2009-04-14 12:05:00,45.18,45.19,45.08,45.08,60100.0,26.7268,26.7327,26.6676,26.6676,60100.0
2009-04-14 12:10:00,45.09,45.09,44.93,44.93,349000.0,26.6736,26.6736,26.5789,26.5789,349000.0
2009-04-14 12:15:00,44.93,45.07,44.86,45.06,302000.0,26.5789,26.6617,26.5375,26.6558,302000.0
2009-04-14 12:20:00,45.06,45.09,44.99,45.09,143100.0,26.6558,26.6736,26.6144,26.6736,143100.0
2009-04-14 12:25:00,45.1,45.12,45.07,45.08,39500.0,26.6795,26.6913,26.6617,26.6676,39500.0
2009-04-14 12:30:00,45.08,45.15,45.08,45.14,88900.0,26.6676,26.7091,26.6676,26.7031,88900.0
2009-04-14 12:35:00,45.13,45.16,45.05,45.06,145100.0,26.6972,26.715,26.6499,26.6558,145100.0
2009-04-14 12:40:00,45.07,45.07,44.84,44.85,233000.0,26.6617,26.6617,26.5257,26.5316,233000.0
2009-04-14 12:45:00,44.84,44.86,44.66,44.72,321700.0,26.5257,26.5375,26.4192,26.4547,321700.0
2009-04-14 12:50:00,44.71,44.74,44.69,44.73,124000.0,26.4488,26.4665,26.4369,26.4606,124000.0
2009-04-14 12:55:00,44.72,44.72,44.61,44.69,299600.0,26.4547,26.4547,26.3896,26.4369,299600.0
2009-04-14 13:00:00,44.69,44.79,44.69,44.74,114700.0,26.4369,26.4961,26.4369,26.4665,114700.0
2009-04-14 13:05:00,44.75,44.75,44.63,44.66,98100.0,26.4724,26.4724,26.4014,26.4192,98100.0
2009-04-14 13:10:00,44.67,44.69,44.58,44.66,408800.0,26.4251,26.4369,26.3719,26.4192,408800.0
2009-04-14 13:15:00,44.67,44.81,44.67,44.77,346000.0,26.4251,26.5079,26.4251,26.4843,346000.0
2009-04-14 13:20:00,44.78,44.81,44.72,44.75,72700.0,26.4902,26.5079,26.4547,26.4724,72700.0
2009-04-14 13:25:00,44.76,44.82,44.71,44.8,87600.0,26.4783,26.5138,26.4488,26.502,87600.0
2009-04-14 13:30:00,44.79,44.87,44.79,44.85,254600.0,26.4961,26.5434,26.4961,26.5316,254600.0
2009-04-14 13:35:00,44.85,44.86,44.78,44.8,242200.0,26.5316,26.5375,26.4902,26.502,242200.0
2009-04-14 13:40:00,44.79,44.85,44.78,44.84,177500.0,26.4961,26.5316,26.4902,26.5257,177500.0
2009-04-14 13:45:00,44.85,44.85,44.74,44.76,174900.0,26.5316,26.5316,26.4665,26.4783,174900.0
2009-04-14 13:50:00,44.76,44.81,44.76,44.79,225400.0,26.4783,26.5079,26.4783,26.4961,225400.0
2009-04-14 13:55:00,44.79,44.94,44.73,44.94,252100.0,26.4961,26.5848,26.4606,26.5848,252100.0
2009-04-14 14:00:00,44.93,44.96,44.87,44.96,289400.0,26.5789,26.5967,26.5434,26.5967,289400.0
2009-04-14 14:05:00,44.96,44.97,44.84,44.85,187000.0,26.5967,26.6026,26.5257,26.5316,187000.0
2009-04-14 14:10:00,44.86,44.91,44.75,44.9,247700.0,26.5375,26.5671,26.4724,26.5612,247700.0
2009-04-14 14:15:00,44.9,45.02,44.86,44.96,326700.0,26.5612,26.6322,26.5375,26.5967,326700.0
2009-04-14 14:20:00,44.96,45.1,44.92,45.08,164100.0,26.5967,26.6795,26.573,26.6676,164100.0
2009-04-14 14:25:00,45.08,45.1,45.0,45.1,241700.0,26.6676,26.6795,26.6203,26.6795,241700.0
2009-04-14 14:30:00,45.11,45.12,45.01,45.03,289600.0,26.6854,26.6913,26.6262,26.6381,289600.0
2009-04-14 14:35:00,45.03,45.11,44.98,45.11,247300.0,26.6381,26.6854,26.6085,26.6854,247300.0
2009-04-14 14:40:00,45.11,45.15,45.01,45.06,171800.0,26.6854,26.7091,26.6262,26.6558,171800.0
2009-04-14 14:45:00,45.06,45.1,44.96,45.01,158600.0,26.6558,26.6795,26.5967,26.6262,158600.0
2009-04-14 14:50:00,45.01,45.05,44.86,44.87,351700.0,26.6262,26.6499,26.5375,26.5434,351700.0
2009-04-14 14:55:00,44.87,45.12,44.86,45.11,167800.0,26.5434,26.6913,26.5375,26.6854,167800.0
2009-04-14 15:00:00,45.11,45.17,45.08,45.09,207500.0,26.6854,26.7209,26.6676,26.6736,207500.0
2009-04-14 15:05:00,45.08,45.17,45.04,45.09,226000.0,26.6676,26.7209,26.644,26.6736,226000.0
2009-04-14 15:10:00,45.09,45.14,45.02,45.14,225700.0,26.6736,26.7031,26.6322,26.7031,225700.0
2009-04-14 15:15:00,45.14,45.27,45.12,45.26,153400.0,26.7031,26.78,26.6913,26.7741,153400.0
2009-04-14 15:20:00,45.26,45.26,45.14,45.21,363800.0,26.7741,26.7741,26.7031,26.7445,363800.0
2009-04-14 15:25:00,45.22,45.23,45.0,45.09,231100.0,26.7505,26.7564,26.6203,26.6736,231100.0
2009-04-14 15:30:00,45.09,45.11,45.01,45.01,364100.0,26.6736,26.6854,26.6262,26.6262,364100.0
2009-04-14 15:35:00,45.02,45.11,44.95,44.96,355500.0,26.6322,26.6854,26.5907,26.5967,355500.0
2009-04-14 15:40:00,44.95,45.06,44.93,44.94,516700.0,26.5907,26.6558,26.5789,26.5848,516700.0
2009-04-14 15:45:00,44.94,45.14,44.92,45.04,460300.0,26.5848,26.7031,26.573,26.644,460300.0
2009-04-14 15:50:00,45.04,45.1,44.9,44.9,686800.0,26.644,26.6795,26.5612,26.5612,686800.0
2009-04-14 15:55:00,44.91,44.98,44.87,44.93,761500.0,26.5671,26.6085,26.5434,26.5789,761500.0
2009-04-15 09:30:00,44.79,44.92,44.69,44.91,265000.0,26.4961,26.573,26.4369,26.5671,265000.0
2009-04-15 09:35:00,44.93,45.25,44.9,44.9,766700.0,26.5789,26.7682,26.5612,26.5612,766700.0
2009-04-15 09:40:00,44.9,45.17,44.87,45.04,324900.0,26.5612,26.7209,26.5434,26.644,324900.0
2009-04-15 09:45:00,45.03,45.05,44.83,44.83,247400.0,26.6381,26.6499,26.5198,26.5198,247400.0
2009-04-15 09:50:00,44.83,44.96,44.8,44.8,133800.0,26.5198,26.5967,26.502,26.502,133800.0
2009-04-15 09:55:00,44.8,44.87,44.62,44.8,285500.0,26.502,26.5434,26.3955,26.502,285500.0
2009-04-15 10:00:00,44.8,44.82,44.6,44.61,217300.0,26.502,26.5138,26.3837,26.3896,217300.0
2009-04-15 10:05:00,44.62,44.84,44.6,44.84,218300.0,26.3955,26.5257,26.3837,26.5257,218300.0
2009-04-15 10:10:00,44.84,44.86,44.75,44.81,235400.0,26.5257,26.5375,26.4724,26.5079,235400.0
2009-04-15 10:15:00,44.82,44.83,44.63,44.65,115900.0,26.5138,26.5198,26.4014,26.4133,115900.0
2009-04-15 10:20:00,44.66,44.74,44.62,44.65,110600.0,26.4192,26.4665,26.3955,26.4133,110600.0
2009-04-15 10:25:00,44.65,44.74,44.59,44.63,234500.0,26.4133,26.4665,26.3778,26.4014,234500.0
2009-04-15 10:30:00,44.64,44.64,44.36,44.54,2069400.0,26.4074,26.4074,26.2417,26.3482,2069400.0
2009-04-15 10:35:00,44.55,44.55,44.31,44.37,639200.0,26.3541,26.3541,26.2121,26.2476,639200.0
2009-04-15 10:40:00,44.36,44.51,44.32,44.51,328500.0,26.2417,26.3305,26.2181,26.3305,328500.0
2009-04-15 10:45:00,44.52,44.55,44.43,44.46,247500.0,26.3364,26.3541,26.2831,26.3009,247500.0
2009-04-15 10:50:00,44.47,44.5,44.37,44.47,139900.0,26.3068,26.3245,26.2476,26.3068,139900.0
2009-04-15 10:55:00,44.47,44.5,44.38,44.41,213600.0,26.3068,26.3245,26.2535,26.2713,213600.0
2009-04-15 11:00:00,44.42,44.52,44.38,44.39,110700.0,26.2772,26.3364,26.2535,26.2595,110700.0
2009-04-15 11:05:00,44.39,44.49,44.37,44.49,87900.0,26.2595,26.3186,26.2476,26.3186,87900.0
2009-04-15 11:10:00,44.49,44.57,44.49,44.5,128000.0,26.3186,26.3659,26.3186,26.3245,128000.0
2009-04-15 11:15:00,44.5,44.63,44.4,44.63,274000.0,26.3245,26.4014,26.2654,26.4014,274000.0
2009-04-15 11:20:00,44.64,44.75,44.63,44.73,203100.0,26.4074,26.4724,26.4014,26.4606,203100.0
2009-04-15 11:25:00,44.73,44.8,44.71,44.71,128300.0,26.4606,26.502,26.4488,26.4488,128300.0
2009-04-15 11:30:00,44.71,44.9,44.7,44.88,244600.0,26.4488,26.5612,26.4429,26.5493,244600.0
2009-04-15 11:35:00,44.87,44.96,44.85,44.86,380500.0,26.5434,26.5967,26.5316,26.5375,380500.0
2009-04-15 11:40:00,44.86,44.91,44.83,44.85,80700.0,26.5375,26.5671,26.5198,26.5316,80700.0
2009-04-15 11:45:00,44.84,44.87,44.8,44.87,65800.0,26.5257,26.5434,26.502,26.5434,65800.0
2009-04-15 11:50:00,44.87,44.94,44.82,44.84,104500.0,26.5434,26.5848,26.5138,26.5257,104500.0
2009-04-15 11:55:00,44.84,45.01,44.83,44.98,119600.0,26.5257,26.6262,26.5198,26.6085,119600.0
2009-04-15 12:00:00,44.98,45.03,44.95,45.02,174200.0,26.6085,26.6381,26.5907,26.6322,174200.0
2009-04-15 12:05:00,45.02,45.1,45.01,45.02,129700.0,26.6322,26.6795,26.6262,26.6322,129700.0
2009-04-15 12:10:00,45.01,45.03,44.94,44.99,116700.0,26.6262,26.6381,26.5848,26.6144,116700.0
2009-04-15 12:15:00,44.99,45.02,44.81,44.84,83100.0,26.6144,26.6322,26.5079,26.5257,83100.0
2009-04-15 12:20:00,44.84,44.99,44.8,44.84,123200.0,26.5257,26.6144,26.502,26.5257,123200.0
2009-04-15 12:25:00,44.84,44.89,44.82,44.84,65500.0,26.5257,26.5552,26.5138,26.5257,65500.0
2009-04-15 12:30:00,44.83,44.9,44.81,44.86,170400.0,26.5198,26.5612,26.5079,26.5375,170400.0
2009-04-15 12:35:00,44.87,44.92,44.87,44.87,31900.0,26.5434,26.573,26.5434,26.5434,31900.0
2009-04-15 12:40:00,44.87,44.88,44.81,44.84,31200.0,26.5434,26.5493,26.5079,26.5257,31200.0
2009-04-15 12:45:00,44.85,44.95,44.85,44.92,59600.0,26.5316,26.5907,26.5316,26.573,59600.0
2009-04-15 12:50:00,44.93,45.05,44.93,45.01,93100.0,26.5789,26.6499,26.5789,26.6262,93100.0
2009-04-15 12:55:00,45.01,45.01,44.95,44.97,42800.0,26.6262,26.6262,26.5907,26.6026,42800.0
2009-04-15 13:00:00,44.98,45.06,44.82,44.88,557300.0,26.6085,26.6558,26.5138,26.5493,557300.0
2009-04-15 13:05:00,44.88,44.92,44.83,44.9,81900.0,26.5493,26.573,26.5198,26.5612,81900.0
2009-04-15 13:10:00,44.89,44.96,44.88,44.9,41500.0,26.5552,26.5967,26.5493,26.5612,41500.0
2009-04-15 13:15:00,44.9,44.94,44.87,44.87,25000.0,26.5612,26.5848,26.5434,26.5434,25000.0
2009-04-15 13:20:00,44.87,44.91,44.78,44.79,149300.0,26.5434,26.5671,26.4902,26.4961,149300.0
2009-04-15 13:25:00,44.79,44.89,44.77,44.86,106600.0,26.4961,26.5552,26.4843,26.5375,106600.0
2009-04-15 13:30:00,44.86,44.9,44.83,44.88,108100.0,26.5375,26.5612,26.5198,26.5493,108100.0
2009-04-15 13:35:00,44.89,44.92,44.81,44.82,112500.0,26.5552,26.573,26.5079,26.5138,112500.0
2009-04-15 13:40:00,44.81,44.84,44.68,44.73,278200.0,26.5079,26.5257,26.431,26.4606,278200.0
2009-04-15 13:45:00,44.72,44.77,44.63,44.63,90800.0,26.4547,26.4843,26.4014,26.4014,90800.0
2009-04-15 13:50:00,44.62,44.63,44.55,44.58,178300.0,26.3955,26.4014,26.3541,26.3719,178300.0
2009-04-15 13:55:00,44.57,44.72,44.57,44.71,211600.0,26.3659,26.4547,26.3659,26.4488,211600.0
2009-04-15 14:00:00,44.71,44.84,44.62,44.79,312700.0,26.4488,26.5257,26.3955,26.4961,312700.0
2009-04-15 14:05:00,44.78,44.91,44.72,44.82,185900.0,26.4902,26.5671,26.4547,26.5138,185900.0
2009-04-15 14:10:00,44.82,44.84,44.67,44.72,111600.0,26.5138,26.5257,26.4251,26.4547,111600.0
2009-04-15 14:15:00,44.72,44.73,44.46,44.47,179400.0,26.4547,26.4606,26.3009,26.3068,179400.0
2009-04-15 14:20:00,44.47,44.51,44.41,44.44,163300.0,26.3068,26.3305,26.2713,26.289,163300.0
2009-04-15 14:25:00,44.45,44.5,44.38,44.47,216000.0,26.295,26.3245,26.2535,26.3068,216000.0
2009-04-15 14:30:00,44.46,44.57,44.41,44.49,275100.0,26.3009,26.3659,26.2713,26.3186,275100.0
2009-04-15 14:35:00,44.49,44.56,44.4,44.41,233800.0,26.3186,26.36,26.2654,26.2713,233800.0
2009-04-15 14:40:00,44.41,44.42,44.32,44.4,181600.0,26.2713,26.2772,26.2181,26.2654,181600.0
2009-04-15 14:45:00,44.4,44.52,44.38,44.45,260100.0,26.2654,26.3364,26.2535,26.295,260100.0
2009-04-15 14:50:00,44.45,44.5,44.38,44.39,156300.0,26.295,26.3245,26.2535,26.2595,156300.0
2009-04-15 14:55:00,44.38,44.47,44.33,44.45,218700.0,26.2535,26.3068,26.224,26.295,218700.0
2009-04-15 15:00:00,44.45,44.54,44.44,44.48,245200.0,26.295,26.3482,26.289,26.3127,245200.0
2009-04-15 15:05:00,44.48,44.57,44.33,44.42,257400.0,26.3127,26.3659,26.224,26.2772,257400.0
2009-04-15 15:10:00,44.42,44.58,44.37,44.49,577400.0,26.2772,26.3719,26.2476,26.3186,577400.0
2009-04-15 15:15:00,44.49,44.61,44.43,44.51,149400.0,26.3186,26.3896,26.2831,26.3305,149400.0
2009-04-15 15:20:00,44.51,44.58,44.45,44.51,318000.0,26.3305,26.3719,26.295,26.3305,318000.0
2009-04-15 15:25:00,44.51,44.61,44.47,44.53,177700.0,26.3305,26.3896,26.3068,26.3423,177700.0
2009-04-15 15:30:00,44.54,44.65,44.5,44.62,303100.0,26.3482,26.4133,26.3245,26.3955,303100.0
2009-04-15 15:35:00,44.62,44.67,44.57,44.65,223900.0,26.3955,26.4251,26.3659,26.4133,223900.0
2009-04-15 15:40:00,44.66,44.78,44.66,44.67,338600.0,26.4192,26.4902,26.4192,26.4251,338600.0
2009-04-15 15:45:00,44.67,44.81,44.65,44.8,209100.0,26.4251,26.5079,26.4133,26.502,209100.0
2009-04-15 15:50:00,44.79,44.95,44.73,44.93,418300.0,26.4961,26.5907,26.4606,26.5789,418300.0
2009-04-15 15:55:00,44.94,45.08,44.93,45.0,463900.0,26.5848,26.6676,26.5789,26.6203,463900.0
2009-04-16 09:30:00,45.47,45.48,45.18,45.26,271700.0,26.8984,26.9043,26.7268,26.7741,271700.0
2009-04-16 09:35:00,45.28,45.32,44.99,45.26,431700.0,26.786,26.8096,26.6144,26.7741,431700.0
2009-04-16 09:40:00,45.26,45.26,44.86,44.86,417800.0,26.7741,26.7741,26.5375,26.5375,417800.0
2009-04-16 09:45:00,44.88,45.07,44.77,44.79,438800.0,26.5493,26.6617,26.4843,26.4961,438800.0
2009-04-16 09:50:00,44.78,44.87,44.63,44.86,416400.0,26.4902,26.5434,26.4014,26.5375,416400.0
2009-04-16 09:55:00,44.86,44.86,44.64,44.71,261300.0,26.5375,26.5375,26.4074,26.4488,261300.0
2009-04-16 10:00:00,44.71,44.83,44.41,44.51,702100.0,26.4488,26.5198,26.2713,26.3305,702100.0
2009-04-16 10:05:00,44.51,44.64,44.4,44.54,407100.0,26.3305,26.4074,26.2654,26.3482,407100.0
2009-04-16 10:10:00,44.57,44.64,44.47,44.5,291900.0,26.3659,26.4074,26.3068,26.3245,291900.0
2009-04-16 10:15:00,44.5,44.69,44.49,44.59,279300.0,26.3245,26.4369,26.3186,26.3778,279300.0
2009-04-16 10:20:00,44.59,44.68,44.57,44.61,215500.0,26.3778,26.431,26.3659,26.3896,215500.0
2009-04-16 10:25:00,44.61,44.69,44.59,44.65,143400.0,26.3896,26.4369,26.3778,26.4133,143400.0
2009-04-16 10:30:00,44.66,44.77,44.64,44.69,192400.0,26.4192,26.4843,26.4074,26.4369,192400.0
2009-04-16 10:35:00,44.69,44.75,44.64,44.67,137200.0,26.4369,26.4724,26.4074,26.4251,137200.0
2009-04-16 10:40:00,44.66,44.66,44.49,44.5,335200.0,26.4192,26.4192,26.3186,26.3245,335200.0
2009-04-16 10:45:00,44.49,44.49,44.39,44.47,531600.0,26.3186,26.3186,26.2595,26.3068,531600.0
2009-04-16 10:50:00,44.48,44.48,44.34,44.35,272400.0,26.3127,26.3127,26.2299,26.2358,272400.0
2009-04-16 10:55:00,44.35,44.45,44.34,44.44,161300.0,26.2358,26.295,26.2299,26.289,161300.0
2009-04-16 11:00:00,44.44,44.52,44.4,44.41,148100.0,26.289,26.3364,26.2654,26.2713,148100.0
2009-04-16 11:05:00,44.42,44.56,44.4,44.54,159000.0,26.2772,26.36,26.2654,26.3482,159000.0
2009-04-16 11:10:00,44.55,44.56,44.49,44.51,202700.0,26.3541,26.36,26.3186,26.3305,202700.0
2009-04-16 11:15:00,44.52,44.56,44.5,44.52,121900.0,26.3364,26.36,26.3245,26.3364,121900.0
2009-04-16 11:20:00,44.52,44.56,44.49,44.5,102200.0,26.3364,26.36,26.3186,26.3245,102200.0
2009-04-16 11:25:00,44.51,44.6,44.51,44.6,57700.0,26.3305,26.3837,26.3305,26.3837,57700.0
2009-04-16 11:30:00,44.6,44.61,44.53,44.59,109400.0,26.3837,26.3896,26.3423,26.3778,109400.0
2009-04-16 11:35:00,44.59,44.67,44.58,44.64,149600.0,26.3778,26.4251,26.3719,26.4074,149600.0
2009-04-16 11:40:00,44.65,44.68,44.56,44.6,160100.0,26.4133,26.431,26.36,26.3837,160100.0
2009-04-16 11:45:00,44.6,44.71,44.59,44.66,68100.0,26.3837,26.4488,26.3778,26.4192,68100.0
2009-04-16 11:50:00,44.65,44.75,44.64,44.74,89900.0,26.4133,26.4724,26.4074,26.4665,89900.0
2009-04-16 11:55:00,44.75,44.84,44.72,44.72,166300.0,26.4724,26.5257,26.4547,26.4547,166300.0
2009-04-16 12:00:00,44.73,44.74,44.63,44.63,92700.0,26.4606,26.4665,26.4014,26.4014,92700.0
2009-04-16 12:05:00,44.62,44.68,44.61,44.64,74200.0,26.3955,26.431,26.3896,26.4074,74200.0
2009-04-16 12:10:00,44.64,44.77,44.63,44.7,72600.0,26.4074,26.4843,26.4014,26.4429,72600.0
2009-04-16 12:15:00,44.71,44.71,44.64,44.7,49800.0,26.4488,26.4488,26.4074,26.4429,49800.0
2009-04-16 12:20:00,44.7,44.72,44.63,44.63,83900.0,26.4429,26.4547,26.4014,26.4014,83900.0
2009-04-16 12:25:00,44.63,44.63,44.57,44.61,46900.0,26.4014,26.4014,26.3659,26.3896,46900.0
2009-04-16 12:30:00,44.62,44.63,44.6,44.63,74700.0,26.3955,26.4014,26.3837,26.4014,74700.0
2009-04-16 12:35:00,44.64,44.68,44.62,44.64,37400.0,26.4074,26.431,26.3955,26.4074,37400.0
2009-04-16 12:40:00,44.64,44.7,44.63,44.7,70400.0,26.4074,26.4429,26.4014,26.4429,70400.0
2009-04-16 12:45:00,44.7,44.82,44.7,44.81,193800.0,26.4429,26.5138,26.4429,26.5079,193800.0
2009-04-16 12:50:00,44.8,44.89,44.75,44.88,137300.0,26.502,26.5552,26.4724,26.5493,137300.0
2009-04-16 12:55:00,44.88,44.92,44.8,44.8,143900.0,26.5493,26.573,26.502,26.502,143900.0
2009-04-16 13:00:00,44.8,44.93,44.8,44.93,118700.0,26.502,26.5789,26.502,26.5789,118700.0
2009-04-16 13:05:00,44.94,44.94,44.85,44.87,48800.0,26.5848,26.5848,26.5316,26.5434,48800.0
2009-04-16 13:10:00,44.87,44.87,44.77,44.84,103300.0,26.5434,26.5434,26.4843,26.5257,103300.0
2009-04-16 13:15:00,44.85,44.89,44.75,44.81,150000.0,26.5316,26.5552,26.4724,26.5079,150000.0
2009-04-16 13:20:00,44.81,44.87,44.81,44.87,78600.0,26.5079,26.5434,26.5079,26.5434,78600.0
2009-04-16 13:25:00,44.86,44.94,44.86,44.91,108800.0,26.5375,26.5848,26.5375,26.5671,108800.0
2009-04-16 13:30:00,44.91,44.94,44.83,44.83,111500.0,26.5671,26.5848,26.5198,26.5198,111500.0
2009-04-16 13:35:00,44.83,44.88,44.71,44.73,270700.0,26.5198,26.5493,26.4488,26.4606,270700.0
2009-04-16 13:40:00,44.73,44.75,44.68,44.73,93300.0,26.4606,26.4724,26.431,26.4606,93300.0
2009-04-16 13:45:00,44.73,44.76,44.7,44.72,94300.0,26.4606,26.4783,26.4429,26.4547,94300.0
2009-04-16 13:50:00,44.72,44.81,44.7,44.71,129700.0,26.4547,26.5079,26.4429,26.4488,129700.0
2009-04-16 13:55:00,44.71,44.86,44.71,44.82,94800.0,26.4488,26.5375,26.4488,26.5138,94800.0
2009-04-16 14:00:00,44.83,44.87,44.82,44.85,105100.0,26.5198,26.5434,26.5138,26.5316,105100.0
2009-04-16 14:05:00,44.85,44.93,44.85,44.93,182600.0,26.5316,26.5789,26.5316,26.5789,182600.0
2009-04-16 14:10:00,44.93,44.98,44.91,44.97,102500.0,26.5789,26.6085,26.5671,26.6026,102500.0
2009-04-16 14:15:00,44.98,45.0,44.91,44.92,239700.0,26.6085,26.6203,26.5671,26.573,239700.0
2009-04-16 14:20:00,44.93,45.01,44.91,44.97,209400.0,26.5789,26.6262,26.5671,26.6026,209400.0
2009-04-16 14:25:00,44.97,45.05,44.95,45.05,412700.0,26.6026,26.6499,26.5907,26.6499,412700.0
2009-04-16 14:30:00,45.05,45.12,45.02,45.1,124600.0,26.6499,26.6913,26.6322,26.6795,124600.0
2009-04-16 14:35:00,45.11,45.21,45.11,45.16,189700.0,26.6854,26.7445,26.6854,26.715,189700.0
2009-04-16 14:40:00,45.16,45.2,45.13,45.18,347500.0,26.715,26.7386,26.6972,26.7268,347500.0
2009-04-16 14:45:00,45.18,45.2,45.11,45.16,330400.0,26.7268,26.7386,26.6854,26.715,330400.0
2009-04-16 14:50:00,45.16,45.34,45.16,45.22,383600.0,26.715,26.8215,26.715,26.7505,383600.0
2009-04-16 14:55:00,45.22,45.3,45.2,45.28,252400.0,26.7505,26.7978,26.7386,26.786,252400.0
2009-04-16 15:00:00,45.29,45.32,45.22,45.32,194800.0,26.7919,26.8096,26.7505,26.8096,194800.0
2009-04-16 15:05:00,45.31,45.47,45.29,45.46,229000.0,26.8037,26.8984,26.7919,26.8924,229000.0
2009-04-16 15:10:00,45.46,45.52,45.42,45.45,249300.0,26.8924,26.9279,26.8688,26.8865,249300.0
2009-04-16 15:15:00,45.45,45.54,45.38,45.54,212900.0,26.8865,26.9398,26.8451,26.9398,212900.0
2009-04-16 15:20:00,45.54,45.62,45.52,45.52,292300.0,26.9398,26.9871,26.9279,26.9279,292300.0
2009-04-16 15:25:00,45.52,45.6,45.36,45.4,446000.0,26.9279,26.9753,26.8333,26.8569,446000.0
2009-04-16 15:30:00,45.4,45.44,45.3,45.34,389600.0,26.8569,26.8806,26.7978,26.8215,389600.0
2009-04-16 15:35:00,45.33,45.49,45.28,45.48,412200.0,26.8155,26.9102,26.786,26.9043,412200.0
2009-04-16 15:40:00,45.49,45.54,45.0,45.27,578400.0,26.9102,26.9398,26.6203,26.78,578400.0
2009-04-16 15:45:00,45.26,45.39,45.18,45.21,287300.0,26.7741,26.851,26.7268,26.7445,287300.0
2009-04-16 15:50:00,45.21,45.33,45.2,45.27,393000.0,26.7445,26.8155,26.7386,26.78,393000.0
2009-04-16 15:55:00,45.27,45.32,45.19,45.25,970300.0,26.78,26.8096,26.7327,26.7682,970300.0
2009-04-17 09:30:00,45.36,45.77,45.35,45.76,480600.0,26.8333,27.0758,26.8274,27.0699,480600.0
2009-04-17 09:35:00,45.76,45.87,45.57,45.75,607300.0,27.0699,27.135,26.9575,27.064,607300.0
2009-04-17 09:40:00,45.75,45.78,45.64,45.72,350900.0,27.064,27.0817,26.9989,27.0462,350900.0
2009-04-17 09:45:00,45.72,45.81,45.7,45.79,234700.0,27.0462,27.0995,27.0344,27.0877,234700.0
2009-04-17 09:50:00,45.79,45.83,45.62,45.83,363200.0,27.0877,27.1113,26.9871,27.1113,363200.0
2009-04-17 09:55:00,45.83,45.9,45.6,45.71,561700.0,27.1113,27.1527,26.9753,27.0403,561700.0
2009-04-17 10:00:00,45.71,45.76,45.58,45.75,198500.0,27.0403,27.0699,26.9634,27.064,198500.0
2009-04-17 10:05:00,45.75,45.78,45.61,45.64,187500.0,27.064,27.0817,26.9812,26.9989,187500.0
2009-04-17 10:10:00,45.64,45.69,45.49,45.58,285100.0,26.9989,27.0285,26.9102,26.9634,285100.0
2009-04-17 10:15:00,45.58,45.65,45.42,45.55,441500.0,26.9634,27.0048,26.8688,26.9457,441500.0
2009-04-17 10:20:00,45.55,45.62,45.45,45.48,374800.0,26.9457,26.9871,26.8865,26.9043,374800.0
2009-04-17 10:25:00,45.48,45.53,45.43,45.45,150800.0,26.9043,26.9338,26.8747,26.8865,150800.0
2009-04-17 10:30:00,45.45,45.45,45.27,45.27,340200.0,26.8865,26.8865,26.78,26.78,340200.0
2009-04-17 10:35:00,45.27,45.28,45.07,45.2,387800.0,26.78,26.786,26.6617,26.7386,387800.0
2009-04-17 10:40:00,45.2,45.37,45.17,45.35,487300.0,26.7386,26.8392,26.7209,26.8274,487300.0
2009-04-17 10:45:00,45.35,45.5,45.33,45.5,170700.0,26.8274,26.9161,26.8155,26.9161,170700.0
2009-04-17 10:50:00,45.51,45.51,45.38,45.44,121000.0,26.922,26.922,26.8451,26.8806,121000.0
2009-04-17 10:55:00,45.45,45.49,45.34,45.38,186500.0,26.8865,26.9102,26.8215,26.8451,186500.0
2009-04-17 11:00:00,45.4,45.49,45.3,45.38,246000.0,26.8569,26.9102,26.7978,26.8451,246000.0
2009-04-17 11:05:00,45.38,45.55,45.34,45.54,165400.0,26.8451,26.9457,26.8215,26.9398,165400.0
2009-04-17 11:10:00,45.55,45.55,45.45,45.47,162600.0,26.9457,26.9457,26.8865,26.8984,162600.0
2009-04-17 11:15:00,45.48,45.49,45.36,45.39,94900.0,26.9043,26.9102,26.8333,26.851,94900.0
2009-04-17 11:20:00,45.39,45.53,45.38,45.53,121700.0,26.851,26.9338,26.8451,26.9338,121700.0
2009-04-17 11:25:00,45.54,45.61,45.53,45.57,116300.0,26.9398,26.9812,26.9338,26.9575,116300.0
2009-04-17 11:30:00,45.57,45.64,45.51,45.62,164200.0,26.9575,26.9989,26.922,26.9871,164200.0
2009-04-17 11:35:00,45.62,45.67,45.59,45.6,105400.0,26.9871,27.0167,26.9693,26.9753,105400.0
2009-04-17 11:40:00,45.61,45.69,45.59,45.6,87200.0,26.9812,27.0285,26.9693,26.9753,87200.0
2009-04-17 11:45:00,45.6,45.64,45.57,45.58,122900.0,26.9753,26.9989,26.9575,26.9634,122900.0
2009-04-17 11:50:00,45.57,45.63,45.56,45.6,152900.0,26.9575,26.993,26.9516,26.9753,152900.0
2009-04-17 11:55:00,45.59,45.63,45.53,45.54,99800.0,26.9693,26.993,26.9338,26.9398,99800.0
2009-04-17 12:00:00,45.54,45.59,45.54,45.58,91300.0,26.9398,26.9693,26.9398,26.9634,91300.0
2009-04-17 12:05:00,45.58,45.61,45.57,45.61,115100.0,26.9634,26.9812,26.9575,26.9812,115100.0
2009-04-17 12:10:00,45.61,45.65,45.56,45.57,226900.0,26.9812,27.0048,26.9516,26.9575,226900.0
2009-04-17 12:15:00,45.58,45.6,45.49,45.56,122600.0,26.9634,26.9753,26.9102,26.9516,122600.0
2009-04-17 12:20:00,45.57,45.66,45.56,45.62,156300.0,26.9575,27.0108,26.9516,26.9871,156300.0
2009-04-17 12:25:00,45.63,45.74,45.62,45.74,71000.0,26.993,27.0581,26.9871,27.0581,71000.0
2009-04-17 12:30:00,45.74,45.74,45.57,45.62,104200.0,27.0581,27.0581,26.9575,26.9871,104200.0
2009-04-17 12:35:00,45.62,45.62,45.53,45.55,78700.0,26.9871,26.9871,26.9338,26.9457,78700.0
2009-04-17 12:40:00,45.54,45.64,45.53,45.62,116100.0,26.9398,26.9989,26.9338,26.9871,116100.0
2009-04-17 12:45:00,45.62,45.74,45.62,45.67,262400.0,26.9871,27.0581,26.9871,27.0167,262400.0
2009-04-17 12:50:00,45.7,45.75,45.6,45.73,108000.0,27.0344,27.064,26.9753,27.0522,108000.0
2009-04-17 12:55:00,45.72,45.73,45.61,45.71,70800.0,27.0462,27.0522,26.9812,27.0403,70800.0
2009-04-17 13:00:00,45.7,45.72,45.62,45.67,51200.0,27.0344,27.0462,26.9871,27.0167,51200.0
2009-04-17 13:05:00,45.66,45.74,45.58,45.7,219600.0,27.0108,27.0581,26.9634,27.0344,219600.0
2009-04-17 13:10:00,45.7,45.72,45.61,45.69,183300.0,27.0344,27.0462,26.9812,27.0285,183300.0
2009-04-17 13:15:00,45.7,45.73,45.66,45.71,78900.0,27.0344,27.0522,27.0108,27.0403,78900.0
2009-04-17 13:20:00,45.71,45.8,45.69,45.74,141000.0,27.0403,27.0936,27.0285,27.0581,141000.0
2009-04-17 13:25:00,45.74,45.79,45.67,45.74,75800.0,27.0581,27.0877,27.0167,27.0581,75800.0
2009-04-17 13:30:00,45.74,45.74,45.65,45.69,128300.0,27.0581,27.0581,27.0048,27.0285,128300.0
2009-04-17 13:35:00,45.69,45.72,45.62,45.68,83000.0,27.0285,27.0462,26.9871,27.0226,83000.0
2009-04-17 13:40:00,45.69,45.73,45.69,45.73,86600.0,27.0285,27.0522,27.0285,27.0522,86600.0
2009-04-17 13:45:00,45.73,45.8,45.72,45.79,134400.0,27.0522,27.0936,27.0462,27.0877,134400.0
2009-04-17 13:50:00,45.78,45.83,45.77,45.82,47700.0,27.0817,27.1113,27.0758,27.1054,47700.0
2009-04-17 13:55:00,45.83,45.88,45.82,45.83,195900.0,27.1113,27.1409,27.1054,27.1113,195900.0
2009-04-17 14:00:00,45.84,45.86,45.77,45.77,136300.0,27.1172,27.1291,27.0758,27.0758,136300.0
2009-04-17 14:05:00,45.77,45.81,45.69,45.76,120700.0,27.0758,27.0995,27.0285,27.0699,120700.0
2009-04-17 14:10:00,45.77,45.8,45.74,45.78,76900.0,27.0758,27.0936,27.0581,27.0817,76900.0
2009-04-17 14:15:00,45.78,45.81,45.67,45.76,158200.0,27.0817,27.0995,27.0167,27.0699,158200.0
2009-04-17 14:20:00,45.76,45.79,45.69,45.76,289200.0,27.0699,27.0877,27.0285,27.0699,289200.0
2009-04-17 14:25:00,45.76,45.78,45.68,45.74,99700.0,27.0699,27.0817,27.0226,27.0581,99700.0
2009-04-17 14:30:00,45.76,45.8,45.76,45.79,96200.0,27.0699,27.0936,27.0699,27.0877,96200.0
2009-04-17 14:35:00,45.79,45.88,45.77,45.87,137100.0,27.0877,27.1409,27.0758,27.135,137100.0
2009-04-17 14:40:00,45.87,45.89,45.82,45.85,157600.0,27.135,27.1468,27.1054,27.1231,157600.0
2009-04-17 14:45:00,45.85,45.87,45.8,45.8,185800.0,27.1231,27.135,27.0936,27.0936,185800.0
2009-04-17 14:50:00,45.79,45.86,45.73,45.78,146000.0,27.0877,27.1291,27.0522,27.0817,146000.0
2009-04-17 14:55:00,45.78,45.8,45.72,45.75,217800.0,27.0817,27.0936,27.0462,27.064,217800.0
2009-04-17 15:00:00,45.74,45.87,45.74,45.87,79500.0,27.0581,27.135,27.0581,27.135,79500.0
2009-04-17 15:05:00,45.87,45.89,45.82,45.89,131500.0,27.135,27.1468,27.1054,27.1468,131500.0
2009-04-17 15:10:00,45.89,45.99,45.87,45.98,348900.0,27.1468,27.206,27.135,27.2001,348900.0
2009-04-17 15:15:00,45.98,46.01,45.86,45.87,232500.0,27.2001,27.2178,27.1291,27.135,232500.0
2009-04-17 15:20:00,45.86,46.01,45.82,45.94,369100.0,27.1291,27.2178,27.1054,27.1764,369100.0
2009-04-17 15:25:00,45.94,45.97,45.86,45.89,372600.0,27.1764,27.1941,27.1291,27.1468,372600.0
2009-04-17 15:30:00,45.87,45.95,45.76,45.79,554300.0,27.135,27.1823,27.0699,27.0877,554300.0
2009-04-17 15:35:00,45.79,45.97,45.79,45.92,401200.0,27.0877,27.1941,27.0877,27.1646,401200.0
2009-04-17 15:40:00,45.92,45.95,45.81,45.84,445600.0,27.1646,27.1823,27.0995,27.1172,445600.0
2009-04-17 15:45:00,45.83,45.89,45.78,45.85,326300.0,27.1113,27.1468,27.0817,27.1231,326300.0
2009-04-17 15:50:00,45.84,45.87,45.74,45.76,329600.0,27.1172,27.135,27.0581,27.0699,329600.0
2009-04-17 15:55:00,45.75,45.77,45.65,45.76,1010700.0,27.064,27.0758,27.0048,27.0699,1010700.0
2009-04-20 09:30:00,44.64,44.74,44.57,44.64,505600.0,26.4074,26.4665,26.3659,26.4074,505600.0
2009-04-20 09:35:00,44.64,44.73,44.45,44.49,656900.0,26.4074,26.4606,26.295,26.3186,656900.0
2009-04-20 09:40:00,44.49,44.5,44.27,44.31,357600.0,26.3186,26.3245,26.1885,26.2121,357600.0
2009-04-20 09:45:00,44.31,44.37,44.22,44.3,205300.0,26.2121,26.2476,26.1589,26.2062,205300.0
2009-04-20 09:50:00,44.31,44.33,44.07,44.09,415000.0,26.2121,26.224,26.0702,26.082,415000.0
2009-04-20 09:55:00,44.09,44.13,44.01,44.09,251200.0,26.082,26.1057,26.0347,26.082,251200.0
2009-04-20 10:00:00,44.09,44.11,43.93,44.02,307300.0,26.082,26.0938,25.9873,26.0406,307300.0
2009-04-20 10:05:00,44.02,44.04,43.87,43.89,202200.0,26.0406,26.0524,25.9519,25.9637,202200.0
2009-04-20 10:10:00,43.9,43.9,43.78,43.83,372600.0,25.9696,25.9696,25.8986,25.9282,372600.0
2009-04-20 10:15:00,43.82,43.82,43.65,43.67,506100.0,25.9223,25.9223,25.8217,25.8335,506100.0
2009-04-20 10:20:00,43.68,43.74,43.63,43.72,251300.0,25.8395,25.8749,25.8099,25.8631,251300.0
2009-04-20 10:25:00,43.73,43.85,43.7,43.83,281300.0,25.869,25.94,25.8513,25.9282,281300.0
2009-04-20 10:30:00,43.83,43.85,43.73,43.84,237800.0,25.9282,25.94,25.869,25.9341,237800.0
2009-04-20 10:35:00,43.84,44.0,43.83,43.92,554700.0,25.9341,26.0288,25.9282,25.9814,554700.0
2009-04-20 10:40:00,43.93,43.96,43.78,43.79,255100.0,25.9873,26.0051,25.8986,25.9045,255100.0
2009-04-20 10:45:00,43.78,43.78,43.65,43.75,237300.0,25.8986,25.8986,25.8217,25.8809,237300.0
2009-04-20 10:50:00,43.74,43.79,43.7,43.75,233900.0,25.8749,25.9045,25.8513,25.8809,233900.0
2009-04-20 10:55:00,43.75,43.77,43.65,43.71,315600.0,25.8809,25.8927,25.8217,25.8572,315600.0
2009-04-20 11:00:00,43.7,43.75,43.64,43.66,138300.0,25.8513,25.8809,25.8158,25.8276,138300.0
2009-04-20 11:05:00,43.66,43.8,43.63,43.78,202100.0,25.8276,25.9104,25.8099,25.8986,202100.0
2009-04-20 11:10:00,43.79,43.93,43.78,43.92,208200.0,25.9045,25.9873,25.8986,25.9814,208200.0
2009-04-20 11:15:00,43.93,43.95,43.87,43.94,145400.0,25.9873,25.9992,25.9519,25.9933,145400.0
2009-04-20 11:20:00,43.94,44.01,43.91,43.95,183100.0,25.9933,26.0347,25.9755,25.9992,183100.0
2009-04-20 11:25:00,43.95,43.96,43.84,43.89,173400.0,25.9992,26.0051,25.9341,25.9637,173400.0
2009-04-20 11:30:00,43.89,43.93,43.83,43.85,211800.0,25.9637,25.9873,25.9282,25.94,211800.0
2009-04-20 11:35:00,43.86,43.95,43.85,43.92,97900.0,25.9459,25.9992,25.94,25.9814,97900.0
2009-04-20 11:40:00,43.92,43.93,43.87,43.89,120700.0,25.9814,25.9873,25.9519,25.9637,120700.0
2009-04-20 11:45:00,43.89,43.9,43.82,43.86,123500.0,25.9637,25.9696,25.9223,25.9459,123500.0
2009-04-20 11:50:00,43.86,43.95,43.85,43.9,100100.0,25.9459,25.9992,25.94,25.9696,100100.0
2009-04-20 11:55:00,43.89,43.92,43.81,43.86,113100.0,25.9637,25.9814,25.9164,25.9459,113100.0
2009-04-20 12:00:00,43.87,43.88,43.72,43.74,158900.0,25.9519,25.9578,25.8631,25.8749,158900.0
2009-04-20 12:05:00,43.75,43.8,43.74,43.77,109300.0,25.8809,25.9104,25.8749,25.8927,109300.0
2009-04-20 12:10:00,43.77,43.78,43.71,43.76,110500.0,25.8927,25.8986,25.8572,25.8868,110500.0
2009-04-20 12:15:00,43.76,43.77,43.7,43.72,93300.0,25.8868,25.8927,25.8513,25.8631,93300.0
2009-04-20 12:20:00,43.71,43.76,43.69,43.7,202400.0,25.8572,25.8868,25.8454,25.8513,202400.0
2009-04-20 12:25:00,43.7,43.74,43.66,43.71,95100.0,25.8513,25.8749,25.8276,25.8572,95100.0
2009-04-20 12:30:00,43.7,43.74,43.64,43.74,187200.0,25.8513,25.8749,25.8158,25.8749,187200.0
2009-04-20 12:35:00,43.74,43.75,43.64,43.65,107200.0,25.8749,25.8809,25.8158,25.8217,107200.0
2009-04-20 12:40:00,43.65,43.72,43.64,43.71,76700.0,25.8217,25.8631,25.8158,25.8572,76700.0
2009-04-20 12:45:00,43.71,43.71,43.64,43.69,71500.0,25.8572,25.8572,25.8158,25.8454,71500.0
2009-04-20 12:50:00,43.7,43.7,43.65,43.66,73100.0,25.8513,25.8513,25.8217,25.8276,73100.0
2009-04-20 12:55:00,43.66,43.71,43.65,43.71,57300.0,25.8276,25.8572,25.8217,25.8572,57300.0
2009-04-20 13:00:00,43.7,43.7,43.63,43.67,140800.0,25.8513,25.8513,25.8099,25.8335,140800.0
2009-04-20 13:05:00,43.67,43.68,43.52,43.52,212600.0,25.8335,25.8395,25.7448,25.7448,212600.0
2009-04-20 13:10:00,43.53,43.55,43.5,43.52,148000.0,25.7507,25.7626,25.733,25.7448,148000.0
2009-04-20 13:15:00,43.52,43.53,43.46,43.49,70200.0,25.7448,25.7507,25.7093,25.7271,70200.0
2009-04-20 13:20:00,43.48,44.66,43.44,43.44,120000.0,25.7211,26.4192,25.6975,25.6975,120000.0
2009-04-20 13:25:00,43.44,43.47,43.42,43.46,102200.0,25.6975,25.7152,25.6856,25.7093,102200.0
2009-04-20 13:30:00,43.45,43.57,43.43,43.56,255400.0,25.7034,25.7744,25.6916,25.7685,255400.0
2009-04-20 13:35:00,43.56,43.58,43.48,43.57,78200.0,25.7685,25.7803,25.7211,25.7744,78200.0
2009-04-20 13:40:00,43.58,43.61,43.49,43.5,96400.0,25.7803,25.798,25.7271,25.733,96400.0
2009-04-20 13:45:00,43.5,43.54,43.47,43.49,117100.0,25.733,25.7566,25.7152,25.7271,117100.0
2009-04-20 13:50:00,43.49,43.5,43.44,43.49,223300.0,25.7271,25.733,25.6975,25.7271,223300.0
2009-04-20 13:55:00,43.5,43.56,43.48,43.55,82800.0,25.733,25.7685,25.7211,25.7626,82800.0
2009-04-20 14:00:00,43.54,43.54,43.42,43.48,106400.0,25.7566,25.7566,25.6856,25.7211,106400.0
2009-04-20 14:05:00,43.47,43.47,43.43,43.43,127400.0,25.7152,25.7152,25.6916,25.6916,127400.0
2009-04-20 14:10:00,43.43,43.46,43.42,43.44,104500.0,25.6916,25.7093,25.6856,25.6975,104500.0
2009-04-20 14:15:00,43.45,43.49,43.43,43.49,122200.0,25.7034,25.7271,25.6916,25.7271,122200.0
2009-04-20 14:20:00,43.49,43.51,43.46,43.5,87500.0,25.7271,25.7389,25.7093,25.733,87500.0
2009-04-20 14:25:00,43.49,43.55,43.42,43.55,366800.0,25.7271,25.7626,25.6856,25.7626,366800.0
2009-04-20 14:30:00,43.54,43.57,43.5,43.51,122000.0,25.7566,25.7744,25.733,25.7389,122000.0
2009-04-20 14:35:00,43.52,43.52,43.44,43.45,150900.0,25.7448,25.7448,25.6975,25.7034,150900.0
2009-04-20 14:40:00,43.45,43.54,43.44,43.52,163700.0,25.7034,25.7566,25.6975,25.7448,163700.0
2009-04-20 14:45:00,43.52,43.53,43.49,43.5,60100.0,25.7448,25.7507,25.7271,25.733,60100.0
2009-04-20 14:50:00,43.5,43.52,43.39,43.41,151600.0,25.733,25.7448,25.6679,25.6797,151600.0
2009-04-20 14:55:00,43.41,43.42,43.36,43.37,147300.0,25.6797,25.6856,25.6502,25.6561,147300.0
2009-04-20 15:00:00,43.38,43.44,43.36,43.39,98300.0,25.662,25.6975,25.6502,25.6679,98300.0
2009-04-20 15:05:00,43.39,43.45,43.36,43.44,145100.0,25.6679,25.7034,25.6502,25.6975,145100.0
2009-04-20 15:10:00,43.44,43.45,43.38,43.43,106700.0,25.6975,25.7034,25.662,25.6916,106700.0
2009-04-20 15:15:00,43.43,43.43,43.37,43.4,165100.0,25.6916,25.6916,25.6561,25.6738,165100.0
2009-04-20 15:20:00,43.4,43.44,43.34,43.37,203800.0,25.6738,25.6975,25.6383,25.6561,203800.0
2009-04-20 15:25:00,43.36,43.4,43.31,43.38,170400.0,25.6502,25.6738,25.6206,25.662,170400.0
2009-04-20 15:30:00,43.37,43.61,43.37,43.51,334300.0,25.6561,25.798,25.6561,25.7389,334300.0
2009-04-20 15:35:00,43.51,43.56,43.38,43.38,438900.0,25.7389,25.7685,25.662,25.662,438900.0
2009-04-20 15:40:00,43.37,43.49,43.33,43.41,353800.0,25.6561,25.7271,25.6324,25.6797,353800.0
2009-04-20 15:45:00,43.41,43.58,43.4,43.52,583300.0,25.6797,25.7803,25.6738,25.7448,583300.0
2009-04-20 15:50:00,43.53,43.54,43.39,43.4,560100.0,25.7507,25.7566,25.6679,25.6738,560100.0
2009-04-20 15:55:00,43.4,43.57,43.38,43.48,1571600.0,25.6738,25.7744,25.662,25.7211,1571600.0
2009-04-21 09:30:00,43.03,43.1,42.89,42.92,555600.0,25.4549,25.4963,25.3721,25.3899,555600.0
2009-04-21 09:35:00,43.02,43.21,42.89,43.19,407100.0,25.449,25.5614,25.3721,25.5496,407100.0
2009-04-21 09:40:00,43.19,43.27,42.98,43.03,426200.0,25.5496,25.5969,25.4254,25.4549,426200.0
2009-04-21 09:45:00,43.04,43.26,43.01,43.04,557800.0,25.4609,25.591,25.4431,25.4609,557800.0
2009-04-21 09:50:00,43.05,43.32,43.04,43.21,330700.0,25.4668,25.6265,25.4609,25.5614,330700.0
2009-04-21 09:55:00,43.21,43.22,43.09,43.14,191800.0,25.5614,25.5673,25.4904,25.52,191800.0
2009-04-21 10:00:00,43.13,43.21,43.01,43.08,531900.0,25.5141,25.5614,25.4431,25.4845,531900.0
2009-04-21 10:05:00,43.08,43.25,43.03,43.22,226200.0,25.4845,25.5851,25.4549,25.5673,226200.0
2009-04-21 10:10:00,43.21,43.29,43.08,43.12,255500.0,25.5614,25.6087,25.4845,25.5082,255500.0
2009-04-21 10:15:00,43.11,43.23,43.06,43.18,127100.0,25.5023,25.5733,25.4727,25.5437,127100.0
2009-04-21 10:20:00,43.18,43.34,43.14,43.3,153500.0,25.5437,25.6383,25.52,25.6147,153500.0
2009-04-21 10:25:00,43.3,43.35,43.22,43.34,132400.0,25.6147,25.6442,25.5673,25.6383,132400.0
2009-04-21 10:30:00,43.35,43.44,43.3,43.43,281000.0,25.6442,25.6975,25.6147,25.6916,281000.0
2009-04-21 10:35:00,43.44,43.68,43.44,43.62,294100.0,25.6975,25.8395,25.6975,25.804,294100.0
2009-04-21 10:40:00,43.61,43.77,43.52,43.77,249600.0,25.798,25.8927,25.7448,25.8927,249600.0
2009-04-21 10:45:00,43.78,43.86,43.75,43.76,435600.0,25.8986,25.9459,25.8809,25.8868,435600.0
2009-04-21 10:50:00,43.76,43.82,43.69,43.71,174300.0,25.8868,25.9223,25.8454,25.8572,174300.0
2009-04-21 10:55:00,43.7,43.78,43.67,43.75,205000.0,25.8513,25.8986,25.8335,25.8809,205000.0
2009-04-21 11:00:00,43.75,43.9,43.75,43.88,260000.0,25.8809,25.9696,25.8809,25.9578,260000.0
2009-04-21 11:05:00,43.88,43.94,43.8,43.8,202800.0,25.9578,25.9933,25.9104,25.9104,202800.0
2009-04-21 11:10:00,43.79,43.91,43.76,43.82,128300.0,25.9045,25.9755,25.8868,25.9223,128300.0
2009-04-21 11:15:00,43.83,43.91,43.8,43.91,292600.0,25.9282,25.9755,25.9104,25.9755,292600.0
2009-04-21 11:20:00,43.9,43.92,43.82,43.89,258100.0,25.9696,25.9814,25.9223,25.9637,258100.0
2009-04-21 11:25:00,43.91,43.91,43.8,43.81,163600.0,25.9755,25.9755,25.9104,25.9164,163600.0
2009-04-21 11:30:00,43.8,43.88,43.8,43.86,115000.0,25.9104,25.9578,25.9104,25.9459,115000.0
2009-04-21 11:35:00,43.85,43.85,43.74,43.75,551100.0,25.94,25.94,25.8749,25.8809,551100.0
2009-04-21 11:40:00,43.76,43.86,43.75,43.85,270100.0,25.8868,25.9459,25.8809,25.94,270100.0
2009-04-21 11:45:00,43.86,44.01,43.86,44.0,531200.0,25.9459,26.0347,25.9459,26.0288,531200.0
2009-04-21 11:50:00,43.98,43.98,43.89,43.95,192000.0,26.0169,26.0169,25.9637,25.9992,192000.0
2009-04-21 11:55:00,43.95,44.0,43.92,43.95,356500.0,25.9992,26.0288,25.9814,25.9992,356500.0
2009-04-21 12:00:00,43.95,44.05,43.94,44.05,169100.0,25.9992,26.0583,25.9933,26.0583,169100.0
2009-04-21 12:05:00,44.05,44.12,44.0,44.11,198200.0,26.0583,26.0997,26.0288,26.0938,198200.0
2009-04-21 12:10:00,44.1,44.13,44.04,44.04,85400.0,26.0879,26.1057,26.0524,26.0524,85400.0
2009-04-21 12:15:00,44.04,44.08,44.02,44.07,94400.0,26.0524,26.0761,26.0406,26.0702,94400.0
2009-04-21 12:20:00,44.08,44.13,44.06,44.12,58100.0,26.0761,26.1057,26.0642,26.0997,58100.0
2009-04-21 12:25:00,44.13,44.18,44.06,44.09,151600.0,26.1057,26.1352,26.0642,26.082,151600.0
2009-04-21 12:30:00,44.1,44.2,44.1,44.2,113300.0,26.0879,26.1471,26.0879,26.1471,113300.0
2009-04-21 12:35:00,44.2,44.26,44.15,44.23,289300.0,26.1471,26.1826,26.1175,26.1648,289300.0
2009-04-21 12:40:00,44.23,44.27,44.19,44.25,96300.0,26.1648,26.1885,26.1412,26.1766,96300.0
2009-04-21 12:45:00,44.25,44.35,44.25,44.31,164200.0,26.1766,26.2358,26.1766,26.2121,164200.0
2009-04-21 12:50:00,44.32,44.39,44.3,44.38,201400.0,26.2181,26.2595,26.2062,26.2535,201400.0
2009-04-21 12:55:00,44.38,44.38,44.08,44.13,285900.0,26.2535,26.2535,26.0761,26.1057,285900.0
2009-04-21 13:00:00,44.12,44.15,44.06,44.1,157100.0,26.0997,26.1175,26.0642,26.0879,157100.0
2009-04-21 13:05:00,44.1,44.17,44.1,44.11,50400.0,26.0879,26.1293,26.0879,26.0938,50400.0
2009-04-21 13:10:00,44.1,44.25,44.1,44.18,79700.0,26.0879,26.1766,26.0879,26.1352,79700.0
2009-04-21 13:15:00,44.17,44.24,43.99,44.0,237900.0,26.1293,26.1707,26.0228,26.0288,237900.0
2009-04-21 13:20:00,44.0,44.09,43.97,43.99,101800.0,26.0288,26.082,26.011,26.0228,101800.0
2009-04-21 13:25:00,43.98,44.04,43.96,43.98,65900.0,26.0169,26.0524,26.0051,26.0169,65900.0
2009-04-21 13:30:00,43.99,44.04,43.94,44.01,166900.0,26.0228,26.0524,25.9933,26.0347,166900.0
2009-04-21 13:35:00,44.02,44.06,43.97,44.01,93900.0,26.0406,26.0642,26.011,26.0347,93900.0
2009-04-21 13:40:00,44.0,44.22,44.0,44.1,134100.0,26.0288,26.1589,26.0288,26.0879,134100.0
2009-04-21 13:45:00,44.1,44.23,44.1,44.19,93600.0,26.0879,26.1648,26.0879,26.1412,93600.0
2009-04-21 13:50:00,44.18,44.19,44.05,44.1,114800.0,26.1352,26.1412,26.0583,26.0879,114800.0
2009-04-21 13:55:00,44.11,44.15,44.06,44.13,79600.0,26.0938,26.1175,26.0642,26.1057,79600.0
2009-04-21 14:00:00,44.14,44.26,44.12,44.16,117600.0,26.1116,26.1826,26.0997,26.1234,117600.0
2009-04-21 14:05:00,44.17,44.17,44.08,44.17,75300.0,26.1293,26.1293,26.0761,26.1293,75300.0
2009-04-21 14:10:00,44.17,44.17,43.97,43.97,130700.0,26.1293,26.1293,26.011,26.011,130700.0
2009-04-21 14:15:00,43.97,44.02,43.93,44.01,174000.0,26.011,26.0406,25.9873,26.0347,174000.0
2009-04-21 14:20:00,44.01,44.09,44.01,44.07,122400.0,26.0347,26.082,26.0347,26.0702,122400.0
2009-04-21 14:25:00,44.07,44.18,44.05,44.18,155800.0,26.0702,26.1352,26.0583,26.1352,155800.0
2009-04-21 14:30:00,44.18,44.26,44.17,44.24,256600.0,26.1352,26.1826,26.1293,26.1707,256600.0
2009-04-21 14:35:00,44.26,44.35,44.25,44.34,161400.0,26.1826,26.2358,26.1766,26.2299,161400.0
2009-04-21 14:40:00,44.33,44.41,44.3,44.34,176600.0,26.224,26.2713,26.2062,26.2299,176600.0
2009-04-21 14:45:00,44.35,44.4,44.3,44.32,257300.0,26.2358,26.2654,26.2062,26.2181,257300.0
2009-04-21 14:50:00,44.32,44.38,44.19,44.28,207700.0,26.2181,26.2535,26.1412,26.1944,207700.0
2009-04-21 14:55:00,44.28,44.32,44.17,44.19,196700.0,26.1944,26.2181,26.1293,26.1412,196700.0
2009-04-21 15:00:00,44.19,44.28,44.17,44.26,136200.0,26.1412,26.1944,26.1293,26.1826,136200.0
2009-04-21 15:05:00,44.27,44.42,44.22,44.37,168200.0,26.1885,26.2772,26.1589,26.2476,168200.0
2009-04-21 15:10:00,44.37,44.47,44.37,44.43,184900.0,26.2476,26.3068,26.2476,26.2831,184900.0
2009-04-21 15:15:00,44.43,44.53,44.43,44.48,229800.0,26.2831,26.3423,26.2831,26.3127,229800.0
2009-04-21 15:20:00,44.49,44.5,44.38,44.4,226400.0,26.3186,26.3245,26.2535,26.2654,226400.0
2009-04-21 15:25:00,44.41,44.5,44.35,44.37,230900.0,26.2713,26.3245,26.2358,26.2476,230900.0
2009-04-21 15:30:00,44.38,44.44,44.3,44.36,221600.0,26.2535,26.289,26.2062,26.2417,221600.0
2009-04-21 15:35:00,44.36,44.4,44.24,44.4,164200.0,26.2417,26.2654,26.1707,26.2654,164200.0
2009-04-21 15:40:00,44.39,44.43,44.19,44.24,292800.0,26.2595,26.2831,26.1412,26.1707,292800.0
2009-04-21 15:45:00,44.25,44.36,44.21,44.24,250500.0,26.1766,26.2417,26.153,26.1707,250500.0
2009-04-21 15:50:00,44.24,44.34,44.22,44.31,481300.0,26.1707,26.2299,26.1589,26.2121,481300.0
2009-04-21 15:55:00,44.32,44.52,44.31,44.43,961900.0,26.2181,26.3364,26.2121,26.2831,961900.0
2009-04-22 09:30:00,43.94,44.08,43.83,43.98,202500.0,25.9933,26.0761,25.9282,26.0169,202500.0
2009-04-22 09:35:00,43.99,44.29,43.98,44.02,422400.0,26.0228,26.2003,26.0169,26.0406,422400.0
2009-04-22 09:40:00,44.02,44.08,43.87,43.88,242800.0,26.0406,26.0761,25.9519,25.9578,242800.0
2009-04-22 09:45:00,43.88,43.95,43.81,43.87,211500.0,25.9578,25.9992,25.9164,25.9519,211500.0
2009-04-22 09:50:00,43.87,44.0,43.73,44.0,226800.0,25.9519,26.0288,25.869,26.0288,226800.0
2009-04-22 09:55:00,43.99,44.1,43.91,43.92,163300.0,26.0228,26.0879,25.9755,25.9814,163300.0
2009-04-22 10:00:00,43.94,44.04,43.92,43.97,191400.0,25.9933,26.0524,25.9814,26.011,191400.0
2009-04-22 10:05:00,43.97,44.31,43.96,44.28,436300.0,26.011,26.2121,26.0051,26.1944,436300.0
2009-04-22 10:10:00,44.27,44.38,44.19,44.38,733900.0,26.1885,26.2535,26.1412,26.2535,733900.0
2009-04-22 10:15:00,44.37,44.55,44.37,44.41,505000.0,26.2476,26.3541,26.2476,26.2713,505000.0
2009-04-22 10:20:00,44.4,44.69,44.39,44.59,255500.0,26.2654,26.4369,26.2595,26.3778,255500.0
2009-04-22 10:25:00,44.6,44.72,44.55,44.55,384300.0,26.3837,26.4547,26.3541,26.3541,384300.0
2009-04-22 10:30:00,44.55,44.6,44.2,44.22,1602500.0,26.3541,26.3837,26.1471,26.1589,1602500.0
2009-04-22 10:35:00,44.22,44.39,44.2,44.39,682300.0,26.1589,26.2595,26.1471,26.2595,682300.0
2009-04-22 10:40:00,44.4,44.5,44.22,44.22,299800.0,26.2654,26.3245,26.1589,26.1589,299800.0
2009-04-22 10:45:00,44.22,44.25,44.02,44.05,663700.0,26.1589,26.1766,26.0406,26.0583,663700.0
2009-04-22 10:50:00,44.05,44.21,44.04,44.1,414800.0,26.0583,26.153,26.0524,26.0879,414800.0
2009-04-22 10:55:00,44.1,44.26,44.04,44.08,190500.0,26.0879,26.1826,26.0524,26.0761,190500.0
2009-04-22 11:00:00,44.08,44.22,44.01,44.15,305400.0,26.0761,26.1589,26.0347,26.1175,305400.0
2009-04-22 11:05:00,44.15,44.27,44.12,44.26,140500.0,26.1175,26.1885,26.0997,26.1826,140500.0
2009-04-22 11:10:00,44.26,44.35,44.18,44.34,340000.0,26.1826,26.2358,26.1352,26.2299,340000.0
2009-04-22 11:15:00,44.34,44.4,44.29,44.31,182900.0,26.2299,26.2654,26.2003,26.2121,182900.0
2009-04-22 11:20:00,44.32,44.43,44.29,44.41,164800.0,26.2181,26.2831,26.2003,26.2713,164800.0
2009-04-22 11:25:00,44.42,44.43,44.35,44.41,139800.0,26.2772,26.2831,26.2358,26.2713,139800.0
2009-04-22 11:30:00,44.41,44.5,44.41,44.45,197100.0,26.2713,26.3245,26.2713,26.295,197100.0
2009-04-22 11:35:00,44.45,44.5,44.42,44.49,70800.0,26.295,26.3245,26.2772,26.3186,70800.0
2009-04-22 11:40:00,44.49,44.61,44.45,44.47,218100.0,26.3186,26.3896,26.295,26.3068,218100.0
2009-04-22 11:45:00,44.48,44.57,44.47,44.53,296500.0,26.3127,26.3659,26.3068,26.3423,296500.0
2009-04-22 11:50:00,44.53,44.6,44.51,44.55,184600.0,26.3423,26.3837,26.3305,26.3541,184600.0
2009-04-22 11:55:00,44.56,44.67,44.55,44.66,130400.0,26.36,26.4251,26.3541,26.4192,130400.0
2009-04-22 12:00:00,44.65,44.66,44.46,44.48,105900.0,26.4133,26.4192,26.3009,26.3127,105900.0
2009-04-22 12:05:00,44.49,44.62,44.48,44.58,173500.0,26.3186,26.3955,26.3127,26.3719,173500.0
2009-04-22 12:10:00,44.58,44.64,44.53,44.57,61500.0,26.3719,26.4074,26.3423,26.3659,61500.0
2009-04-22 12:15:00,44.56,44.58,44.51,44.51,89200.0,26.36,26.3719,26.3305,26.3305,89200.0
2009-04-22 12:20:00,44.51,44.53,44.46,44.47,97500.0,26.3305,26.3423,26.3009,26.3068,97500.0
2009-04-22 12:25:00,44.47,44.48,44.32,44.33,309000.0,26.3068,26.3127,26.2181,26.224,309000.0
2009-04-22 12:30:00,44.31,44.37,44.3,44.37,152300.0,26.2121,26.2476,26.2062,26.2476,152300.0
2009-04-22 12:35:00,44.37,44.45,44.32,44.44,99000.0,26.2476,26.295,26.2181,26.289,99000.0
2009-04-22 12:40:00,44.44,44.47,44.39,44.43,127400.0,26.289,26.3068,26.2595,26.2831,127400.0
2009-04-22 12:45:00,44.43,44.43,44.31,44.38,167100.0,26.2831,26.2831,26.2121,26.2535,167100.0
2009-04-22 12:50:00,44.38,44.39,44.27,44.39,149900.0,26.2535,26.2595,26.1885,26.2595,149900.0
2009-04-22 12:55:00,44.39,44.48,44.38,44.43,244700.0,26.2595,26.3127,26.2535,26.2831,244700.0
2009-04-22 13:00:00,44.43,44.48,44.32,44.41,161600.0,26.2831,26.3127,26.2181,26.2713,161600.0
2009-04-22 13:05:00,44.41,44.45,44.3,44.36,183800.0,26.2713,26.295,26.2062,26.2417,183800.0
2009-04-22 13:10:00,44.36,44.38,44.22,44.37,134000.0,26.2417,26.2535,26.1589,26.2476,134000.0
2009-04-22 13:15:00,44.38,44.43,44.3,44.32,86100.0,26.2535,26.2831,26.2062,26.2181,86100.0
2009-04-22 13:20:00,44.33,44.41,44.33,44.35,54500.0,26.224,26.2713,26.224,26.2358,54500.0
2009-04-22 13:25:00,44.35,44.46,44.31,44.45,78700.0,26.2358,26.3009,26.2121,26.295,78700.0
2009-04-22 13:30:00,44.44,44.52,44.37,44.52,121600.0,26.289,26.3364,26.2476,26.3364,121600.0
2009-04-22 13:35:00,44.53,44.63,44.47,44.58,257900.0,26.3423,26.4014,26.3068,26.3719,257900.0
2009-04-22 13:40:00,44.57,44.62,44.52,44.52,113900.0,26.3659,26.3955,26.3364,26.3364,113900.0
2009-04-22 13:45:00,44.51,44.52,44.43,44.49,202400.0,26.3305,26.3364,26.2831,26.3186,202400.0
2009-04-22 13:50:00,44.48,44.54,44.45,44.49,158500.0,26.3127,26.3482,26.295,26.3186,158500.0
2009-04-22 13:55:00,44.5,44.54,44.38,44.4,368100.0,26.3245,26.3482,26.2535,26.2654,368100.0
2009-04-22 14:00:00,44.4,44.48,44.38,44.42,104900.0,26.2654,26.3127,26.2535,26.2772,104900.0
2009-04-22 14:05:00,44.41,44.5,44.39,44.46,176700.0,26.2713,26.3245,26.2595,26.3009,176700.0
2009-04-22 14:10:00,44.46,44.5,44.4,44.49,193700.0,26.3009,26.3245,26.2654,26.3186,193700.0
2009-04-22 14:15:00,44.49,44.6,44.49,44.58,330600.0,26.3186,26.3837,26.3186,26.3719,330600.0
2009-04-22 14:20:00,44.57,44.63,44.52,44.54,107400.0,26.3659,26.4014,26.3364,26.3482,107400.0
2009-04-22 14:25:00,44.54,44.66,44.54,44.63,253800.0,26.3482,26.4192,26.3482,26.4014,253800.0
2009-04-22 14:30:00,44.64,44.77,44.64,44.69,319000.0,26.4074,26.4843,26.4074,26.4369,319000.0
2009-04-22 14:35:00,44.71,44.84,44.7,44.82,219500.0,26.4488,26.5257,26.4429,26.5138,219500.0
2009-04-22 14:40:00,44.82,44.84,44.71,44.77,161300.0,26.5138,26.5257,26.4488,26.4843,161300.0
2009-04-22 14:45:00,44.77,44.8,44.72,44.74,115700.0,26.4843,26.502,26.4547,26.4665,115700.0
2009-04-22 14:50:00,44.74,44.82,44.74,44.78,174300.0,26.4665,26.5138,26.4665,26.4902,174300.0
2009-04-22 14:55:00,44.78,44.81,44.57,44.7,295500.0,26.4902,26.5079,26.3659,26.4429,295500.0
2009-04-22 15:00:00,44.69,44.73,44.59,44.71,163300.0,26.4369,26.4606,26.3778,26.4488,163300.0
2009-04-22 15:05:00,44.71,44.75,44.63,44.71,126800.0,26.4488,26.4724,26.4014,26.4488,126800.0
2009-04-22 15:10:00,44.72,44.92,44.71,44.86,288200.0,26.4547,26.573,26.4488,26.5375,288200.0
2009-04-22 15:15:00,44.85,44.88,44.55,44.6,377400.0,26.5316,26.5493,26.3541,26.3837,377400.0
2009-04-22 15:20:00,44.6,44.72,44.47,44.61,388000.0,26.3837,26.4547,26.3068,26.3896,388000.0
2009-04-22 15:25:00,44.59,44.68,44.49,44.63,211200.0,26.3778,26.431,26.3186,26.4014,211200.0
2009-04-22 15:30:00,44.62,44.68,44.51,44.66,173000.0,26.3955,26.431,26.3305,26.4192,173000.0
2009-04-22 15:35:00,44.67,44.67,44.34,44.36,229500.0,26.4251,26.4251,26.2299,26.2417,229500.0
2009-04-22 15:40:00,44.36,44.49,44.24,44.3,441200.0,26.2417,26.3186,26.1707,26.2062,441200.0
2009-04-22 15:45:00,44.3,44.35,44.12,44.19,338200.0,26.2062,26.2358,26.0997,26.1412,338200.0
2009-04-22 15:50:00,44.19,44.25,44.03,44.09,674400.0,26.1412,26.1766,26.0465,26.082,674400.0
2009-04-22 15:55:00,44.1,44.1,43.86,44.02,954500.0,26.0879,26.0879,25.9459,26.0406,954500.0
2009-04-23 09:30:00,44.6,44.6,44.3,44.44,371200.0,26.3837,26.3837,26.2062,26.289,371200.0
2009-04-23 09:35:00,44.43,44.54,44.3,44.53,341100.0,26.2831,26.3482,26.2062,26.3423,341100.0
2009-04-23 09:40:00,44.52,44.63,44.45,44.5,339900.0,26.3364,26.4014,26.295,26.3245,339900.0
2009-04-23 09:45:00,44.5,44.66,44.45,44.66,577500.0,26.3245,26.4192,26.295,26.4192,577500.0
2009-04-23 09:50:00,44.67,44.74,44.59,44.61,232100.0,26.4251,26.4665,26.3778,26.3896,232100.0
2009-04-23 09:55:00,44.6,44.62,44.43,44.46,312100.0,26.3837,26.3955,26.2831,26.3009,312100.0
2009-04-23 10:00:00,44.41,44.45,44.16,44.17,514600.0,26.2713,26.295,26.1234,26.1293,514600.0
2009-04-23 10:05:00,44.17,44.4,44.15,44.32,353700.0,26.1293,26.2654,26.1175,26.2181,353700.0
2009-04-23 10:10:00,44.33,44.41,44.29,44.29,270300.0,26.224,26.2713,26.2003,26.2003,270300.0
2009-04-23 10:15:00,44.3,44.3,44.19,44.23,224700.0,26.2062,26.2062,26.1412,26.1648,224700.0
2009-04-23 10:20:00,44.23,44.29,44.02,44.26,378400.0,26.1648,26.2003,26.0406,26.1826,378400.0
2009-04-23 10:25:00,44.26,44.28,44.17,44.19,183800.0,26.1826,26.1944,26.1293,26.1412,183800.0
2009-04-23 10:30:00,44.2,44.25,44.13,44.21,415600.0,26.1471,26.1766,26.1057,26.153,415600.0
2009-04-23 10:35:00,44.22,44.41,44.21,44.3,398800.0,26.1589,26.2713,26.153,26.2062,398800.0
2009-04-23 10:40:00,44.31,44.38,44.11,44.13,272000.0,26.2121,26.2535,26.0938,26.1057,272000.0
2009-04-23 10:45:00,44.12,44.19,44.02,44.1,213700.0,26.0997,26.1412,26.0406,26.0879,213700.0
2009-04-23 10:50:00,44.1,44.25,44.05,44.14,186300.0,26.0879,26.1766,26.0583,26.1116,186300.0
2009-04-23 10:55:00,44.13,44.28,44.1,44.16,315600.0,26.1057,26.1944,26.0879,26.1234,315600.0
2009-04-23 11:00:00,44.16,44.24,44.1,44.24,230500.0,26.1234,26.1707,26.0879,26.1707,230500.0
2009-04-23 11:05:00,44.23,44.27,44.13,44.14,189700.0,26.1648,26.1885,26.1057,26.1116,189700.0
2009-04-23 11:10:00,44.13,44.19,43.97,43.99,285400.0,26.1057,26.1412,26.011,26.0228,285400.0
2009-04-23 11:15:00,43.99,44.02,43.89,43.94,478200.0,26.0228,26.0406,25.9637,25.9933,478200.0
2009-04-23 11:20:00,43.94,44.12,43.94,43.96,217900.0,25.9933,26.0997,25.9933,26.0051,217900.0
2009-04-23 11:25:00,43.95,44.15,43.94,44.0,204100.0,25.9992,26.1175,25.9933,26.0288,204100.0
2009-04-23 11:30:00,44.01,44.15,43.92,44.12,320800.0,26.0347,26.1175,25.9814,26.0997,320800.0
2009-04-23 11:35:00,44.13,44.17,44.07,44.09,114500.0,26.1057,26.1293,26.0702,26.082,114500.0
2009-04-23 11:40:00,44.08,44.1,44.02,44.07,133900.0,26.0761,26.0879,26.0406,26.0702,133900.0
2009-04-23 11:45:00,44.07,44.1,43.98,44.03,113200.0,26.0702,26.0879,26.0169,26.0465,113200.0
2009-04-23 11:50:00,44.04,44.08,44.01,44.03,93400.0,26.0524,26.0761,26.0347,26.0465,93400.0
2009-04-23 11:55:00,44.03,44.03,43.89,43.98,150200.0,26.0465,26.0465,25.9637,26.0169,150200.0
2009-04-23 12:00:00,43.97,44.0,43.91,43.98,55100.0,26.011,26.0288,25.9755,26.0169,55100.0
2009-04-23 12:05:00,43.98,43.99,43.92,43.98,69600.0,26.0169,26.0228,25.9814,26.0169,69600.0
2009-04-23 12:10:00,43.98,44.09,43.98,44.09,68100.0,26.0169,26.082,26.0169,26.082,68100.0
2009-04-23 12:15:00,44.09,44.14,44.08,44.11,76700.0,26.082,26.1116,26.0761,26.0938,76700.0
2009-04-23 12:20:00,44.11,44.15,44.08,44.08,33600.0,26.0938,26.1175,26.0761,26.0761,33600.0
2009-04-23 12:25:00,44.08,44.15,44.06,44.13,141200.0,26.0761,26.1175,26.0642,26.1057,141200.0
2009-04-23 12:30:00,44.13,44.15,44.04,44.09,99000.0,26.1057,26.1175,26.0524,26.082,99000.0
2009-04-23 12:35:00,44.09,44.19,44.08,44.19,53400.0,26.082,26.1412,26.0761,26.1412,53400.0
2009-04-23 12:40:00,44.19,44.31,44.19,44.28,124100.0,26.1412,26.2121,26.1412,26.1944,124100.0
2009-04-23 12:45:00,44.28,44.31,44.23,44.23,77600.0,26.1944,26.2121,26.1648,26.1648,77600.0
2009-04-23 12:50:00,44.24,44.27,44.23,44.26,38500.0,26.1707,26.1885,26.1648,26.1826,38500.0
2009-04-23 12:55:00,44.26,44.31,44.24,44.28,58400.0,26.1826,26.2121,26.1707,26.1944,58400.0
2009-04-23 13:00:00,44.29,44.43,44.29,44.35,106500.0,26.2003,26.2831,26.2003,26.2358,106500.0
2009-04-23 13:05:00,44.36,44.48,44.36,44.45,185500.0,26.2417,26.3127,26.2417,26.295,185500.0
2009-04-23 13:10:00,44.46,44.53,44.37,44.43,244000.0,26.3009,26.3423,26.2476,26.2831,244000.0
2009-04-23 13:15:00,44.43,44.49,44.38,44.48,74800.0,26.2831,26.3186,26.2535,26.3127,74800.0
2009-04-23 13:20:00,44.48,44.58,44.47,44.55,109300.0,26.3127,26.3719,26.3068,26.3541,109300.0
2009-04-23 13:25:00,44.54,44.68,44.54,44.59,529200.0,26.3482,26.431,26.3482,26.3778,529200.0
2009-04-23 13:30:00,44.58,44.61,44.52,44.54,156500.0,26.3719,26.3896,26.3364,26.3482,156500.0
2009-04-23 13:35:00,44.56,44.67,44.55,44.64,138500.0,26.36,26.4251,26.3541,26.4074,138500.0
2009-04-23 13:40:00,44.64,44.65,44.54,44.63,136400.0,26.4074,26.4133,26.3482,26.4014,136400.0
2009-04-23 13:45:00,44.62,44.63,44.5,44.57,105400.0,26.3955,26.4014,26.3245,26.3659,105400.0
2009-04-23 13:50:00,44.56,44.57,44.44,44.54,129400.0,26.36,26.3659,26.289,26.3482,129400.0
2009-04-23 13:55:00,44.54,44.63,44.52,44.59,70400.0,26.3482,26.4014,26.3364,26.3778,70400.0
2009-04-23 14:00:00,44.59,44.59,44.42,44.54,254200.0,26.3778,26.3778,26.2772,26.3482,254200.0
2009-04-23 14:05:00,44.54,44.57,44.5,44.51,106700.0,26.3482,26.3659,26.3245,26.3305,106700.0
2009-04-23 14:10:00,44.52,44.53,44.39,44.44,96400.0,26.3364,26.3423,26.2595,26.289,96400.0
2009-04-23 14:15:00,44.43,44.58,44.39,44.52,234800.0,26.2831,26.3719,26.2595,26.3364,234800.0
2009-04-23 14:20:00,44.52,44.54,44.45,44.49,111600.0,26.3364,26.3482,26.295,26.3186,111600.0
2009-04-23 14:25:00,44.49,44.66,44.49,44.61,217800.0,26.3186,26.4192,26.3186,26.3896,217800.0
2009-04-23 14:30:00,44.62,44.66,44.56,44.63,138200.0,26.3955,26.4192,26.36,26.4014,138200.0
2009-04-23 14:35:00,44.64,44.76,44.6,44.75,202100.0,26.4074,26.4783,26.3837,26.4724,202100.0
2009-04-23 14:40:00,44.76,44.83,44.7,44.74,310200.0,26.4783,26.5198,26.4429,26.4665,310200.0
2009-04-23 14:45:00,44.75,44.8,44.72,44.75,116600.0,26.4724,26.502,26.4547,26.4724,116600.0
2009-04-23 14:50:00,44.76,44.8,44.71,44.72,170800.0,26.4783,26.502,26.4488,26.4547,170800.0
2009-04-23 14:55:00,44.72,44.73,44.6,44.64,282000.0,26.4547,26.4606,26.3837,26.4074,282000.0
2009-04-23 15:00:00,44.62,44.67,44.45,44.56,477500.0,26.3955,26.4251,26.295,26.36,477500.0
2009-04-23 15:05:00,44.55,44.59,44.48,44.53,349500.0,26.3541,26.3778,26.3127,26.3423,349500.0
2009-04-23 15:10:00,44.53,44.53,44.37,44.41,315100.0,26.3423,26.3423,26.2476,26.2713,315100.0
2009-04-23 15:15:00,44.41,44.45,44.31,44.38,301400.0,26.2713,26.295,26.2121,26.2535,301400.0
2009-04-23 15:20:00,44.38,44.45,44.25,44.43,333100.0,26.2535,26.295,26.1766,26.2831,333100.0
2009-04-23 15:25:00,44.43,44.46,44.28,44.43,223300.0,26.2831,26.3009,26.1944,26.2831,223300.0
2009-04-23 15:30:00,44.44,44.51,44.3,44.39,279400.0,26.289,26.3305,26.2062,26.2595,279400.0
2009-04-23 15:35:00,44.4,44.47,44.32,44.42,253200.0,26.2654,26.3068,26.2181,26.2772,253200.0
2009-04-23 15:40:00,44.42,44.65,44.42,44.65,483100.0,26.2772,26.4133,26.2772,26.4133,483100.0
2009-04-23 15:45:00,44.64,44.7,44.46,44.59,410000.0,26.4074,26.4429,26.3009,26.3778,410000.0
2009-04-23 15:50:00,44.6,44.83,44.55,44.79,688800.0,26.3837,26.5198,26.3541,26.4961,688800.0
2009-04-23 15:55:00,44.79,44.84,44.7,44.79,739200.0,26.4961,26.5257,26.4429,26.4961,739200.0
2009-04-24 09:30:00,45.52,45.82,45.44,45.75,549000.0,26.9279,27.1054,26.8806,27.064,549000.0
2009-04-24 09:35:00,45.75,45.79,45.68,45.75,494600.0,27.064,27.0877,27.0226,27.064,494600.0
2009-04-24 09:40:00,45.74,45.83,45.7,45.82,328400.0,27.0581,27.1113,27.0344,27.1054,328400.0
2009-04-24 09:45:00,45.83,45.89,45.76,45.86,327300.0,27.1113,27.1468,27.0699,27.1291,327300.0
2009-04-24 09:50:00,45.86,46.01,45.84,45.99,871900.0,27.1291,27.2178,27.1172,27.206,871900.0
2009-04-24 09:55:00,45.99,46.19,45.97,46.18,693100.0,27.206,27.3243,27.1941,27.3184,693100.0
2009-04-24 10:00:00,46.19,46.26,46.1,46.18,454700.0,27.3243,27.3657,27.271,27.3184,454700.0
2009-04-24 10:05:00,46.18,46.35,46.18,46.27,1057600.0,27.3184,27.4189,27.3184,27.3716,1057600.0
2009-04-24 10:10:00,46.27,46.27,46.05,46.13,310200.0,27.3716,27.3716,27.2415,27.2888,310200.0
2009-04-24 10:15:00,46.13,46.17,46.05,46.11,235800.0,27.2888,27.3124,27.2415,27.277,235800.0
2009-04-24 10:20:00,46.11,46.14,45.93,45.93,591900.0,27.277,27.2947,27.1705,27.1705,591900.0
2009-04-24 10:25:00,45.93,46.1,45.87,46.02,429100.0,27.1705,27.271,27.135,27.2237,429100.0
2009-04-24 10:30:00,46.02,46.08,45.99,46.05,261400.0,27.2237,27.2592,27.206,27.2415,261400.0
2009-04-24 10:35:00,46.06,46.1,46.0,46.03,231100.0,27.2474,27.271,27.2119,27.2296,231100.0
2009-04-24 10:40:00,46.03,46.08,46.02,46.02,131200.0,27.2296,27.2592,27.2237,27.2237,131200.0
2009-04-24 10:45:00,46.02,46.25,46.02,46.18,469400.0,27.2237,27.3598,27.2237,27.3184,469400.0
2009-04-24 10:50:00,46.18,46.22,46.14,46.15,180800.0,27.3184,27.342,27.2947,27.3006,180800.0
2009-04-24 10:55:00,46.14,46.22,46.14,46.17,161200.0,27.2947,27.342,27.2947,27.3124,161200.0
2009-04-24 11:00:00,46.18,46.24,46.12,46.13,283500.0,27.3184,27.3539,27.2829,27.2888,283500.0
2009-04-24 11:05:00,46.13,46.26,46.12,46.2,202600.0,27.2888,27.3657,27.2829,27.3302,202600.0
2009-04-24 11:10:00,46.2,46.27,46.2,46.22,324700.0,27.3302,27.3716,27.3302,27.342,324700.0
2009-04-24 11:15:00,46.22,46.3,46.2,46.21,333400.0,27.342,27.3894,27.3302,27.3361,333400.0
2009-04-24 11:20:00,46.21,46.22,46.08,46.11,150600.0,27.3361,27.342,27.2592,27.277,150600.0
2009-04-24 11:25:00,46.11,46.13,46.03,46.06,249400.0,27.277,27.2888,27.2296,27.2474,249400.0
2009-04-24 11:30:00,46.07,46.17,46.07,46.14,196600.0,27.2533,27.3124,27.2533,27.2947,196600.0
2009-04-24 11:35:00,46.15,46.18,46.12,46.14,110000.0,27.3006,27.3184,27.2829,27.2947,110000.0
2009-04-24 11:40:00,46.14,46.17,46.07,46.15,160700.0,27.2947,27.3124,27.2533,27.3006,160700.0
2009-04-24 11:45:00,46.16,46.22,46.12,46.19,166300.0,27.3065,27.342,27.2829,27.3243,166300.0
2009-04-24 11:50:00,46.19,46.28,46.17,46.24,119100.0,27.3243,27.3775,27.3124,27.3539,119100.0
2009-04-24 11:55:00,46.24,46.28,46.19,46.22,156800.0,27.3539,27.3775,27.3243,27.342,156800.0
2009-04-24 12:00:00,46.22,46.26,46.13,46.18,196000.0,27.342,27.3657,27.2888,27.3184,196000.0
2009-04-24 12:05:00,46.19,46.23,46.19,46.21,179200.0,27.3243,27.3479,27.3243,27.3361,179200.0
2009-04-24 12:10:00,46.21,46.23,46.18,46.22,91100.0,27.3361,27.3479,27.3184,27.342,91100.0
2009-04-24 12:15:00,46.22,46.23,46.15,46.18,112900.0,27.342,27.3479,27.3006,27.3184,112900.0
2009-04-24 12:20:00,46.18,46.22,46.15,46.22,77700.0,27.3184,27.342,27.3006,27.342,77700.0
2009-04-24 12:25:00,46.21,46.21,46.14,46.15,74500.0,27.3361,27.3361,27.2947,27.3006,74500.0
2009-04-24 12:30:00,46.14,46.22,46.14,46.15,89100.0,27.2947,27.342,27.2947,27.3006,89100.0
2009-04-24 12:35:00,46.15,46.22,46.15,46.22,73300.0,27.3006,27.342,27.3006,27.342,73300.0
2009-04-24 12:40:00,46.23,46.24,46.16,46.2,91200.0,27.3479,27.3539,27.3065,27.3302,91200.0
2009-04-24 12:45:00,46.2,46.21,46.1,46.12,76300.0,27.3302,27.3361,27.271,27.2829,76300.0
2009-04-24 12:50:00,46.12,46.21,46.09,46.15,340900.0,27.2829,27.3361,27.2651,27.3006,340900.0
2009-04-24 12:55:00,46.16,46.26,46.16,46.2,237300.0,27.3065,27.3657,27.3065,27.3302,237300.0
2009-04-24 13:00:00,46.19,46.2,46.14,46.15,98000.0,27.3243,27.3302,27.2947,27.3006,98000.0
2009-04-24 13:05:00,46.15,46.15,46.06,46.06,53800.0,27.3006,27.3006,27.2474,27.2474,53800.0
2009-04-24 13:10:00,46.06,46.09,46.06,46.08,51600.0,27.2474,27.2651,27.2474,27.2592,51600.0
2009-04-24 13:15:00,46.09,46.17,46.08,46.17,65000.0,27.2651,27.3124,27.2592,27.3124,65000.0
2009-04-24 13:20:00,46.16,46.23,46.16,46.21,89700.0,27.3065,27.3479,27.3065,27.3361,89700.0
2009-04-24 13:25:00,46.21,46.22,46.14,46.2,77300.0,27.3361,27.342,27.2947,27.3302,77300.0
2009-04-24 13:30:00,46.2,46.21,46.07,46.12,206000.0,27.3302,27.3361,27.2533,27.2829,206000.0
2009-04-24 13:35:00,46.11,46.11,46.03,46.04,196400.0,27.277,27.277,27.2296,27.2355,196400.0
2009-04-24 13:40:00,46.03,46.08,46.0,46.05,154300.0,27.2296,27.2592,27.2119,27.2415,154300.0
2009-04-24 13:45:00,46.05,46.08,46.04,46.05,212700.0,27.2415,27.2592,27.2355,27.2415,212700.0
2009-04-24 13:50:00,46.04,46.14,46.04,46.13,142300.0,27.2355,27.2947,27.2355,27.2888,142300.0
2009-04-24 13:55:00,46.14,46.15,46.12,46.15,67800.0,27.2947,27.3006,27.2829,27.3006,67800.0
2009-04-24 14:00:00,46.14,46.27,46.01,46.16,498200.0,27.2947,27.3716,27.2178,27.3065,498200.0
2009-04-24 14:05:00,46.18,46.28,46.03,46.05,439900.0,27.3184,27.3775,27.2296,27.2415,439900.0
2009-04-24 14:10:00,46.05,46.11,45.74,45.79,376000.0,27.2415,27.277,27.0581,27.0877,376000.0
2009-04-24 14:15:00,45.81,45.99,45.77,45.99,429900.0,27.0995,27.206,27.0758,27.206,429900.0
2009-04-24 14:20:00,45.98,46.06,45.87,45.96,269200.0,27.2001,27.2474,27.135,27.1882,269200.0
2009-04-24 14:25:00,45.96,46.1,45.87,46.1,251500.0,27.1882,27.271,27.135,27.271,251500.0
2009-04-24 14:30:00,46.1,46.18,46.04,46.1,227400.0,27.271,27.3184,27.2355,27.271,227400.0
2009-04-24 14:35:00,46.11,46.26,46.06,46.21,327200.0,27.277,27.3657,27.2474,27.3361,327200.0
2009-04-24 14:40:00,46.2,46.31,46.11,46.28,270700.0,27.3302,27.3953,27.277,27.3775,270700.0
2009-04-24 14:45:00,46.28,46.38,46.16,46.24,310300.0,27.3775,27.4367,27.3065,27.3539,310300.0
2009-04-24 14:50:00,46.24,46.32,46.21,46.29,174800.0,27.3539,27.4012,27.3361,27.3834,174800.0
2009-04-24 14:55:00,46.3,46.31,46.21,46.27,170100.0,27.3894,27.3953,27.3361,27.3716,170100.0
2009-04-24 15:00:00,46.28,46.38,46.17,46.28,409900.0,27.3775,27.4367,27.3124,27.3775,409900.0
2009-04-24 15:05:00,46.28,46.38,46.28,46.29,297100.0,27.3775,27.4367,27.3775,27.3834,297100.0
2009-04-24 15:10:00,46.28,46.31,46.16,46.19,296300.0,27.3775,27.3953,27.3065,27.3243,296300.0
2009-04-24 15:15:00,46.19,46.28,46.18,46.24,285300.0,27.3243,27.3775,27.3184,27.3539,285300.0
2009-04-24 15:20:00,46.22,46.41,46.22,46.39,183300.0,27.342,27.4544,27.342,27.4426,183300.0
2009-04-24 15:25:00,46.39,46.41,46.25,46.3,240100.0,27.4426,27.4544,27.3598,27.3894,240100.0
2009-04-24 15:30:00,46.31,46.38,46.28,46.31,269800.0,27.3953,27.4367,27.3775,27.3953,269800.0
2009-04-24 15:35:00,46.31,46.32,46.18,46.3,315100.0,27.3953,27.4012,27.3184,27.3894,315100.0
2009-04-24 15:40:00,46.31,46.44,46.25,46.36,451900.0,27.3953,27.4722,27.3598,27.4248,451900.0
2009-04-24 15:45:00,46.36,46.44,46.35,46.39,512900.0,27.4248,27.4722,27.4189,27.4426,512900.0
2009-04-24 15:50:00,46.39,46.4,46.16,46.18,750800.0,27.4426,27.4485,27.3065,27.3184,750800.0
2009-04-24 15:55:00,46.17,46.18,45.87,46.1,1630700.0,27.3124,27.3184,27.135,27.271,1630700.0
2009-04-27 09:30:00,45.08,45.12,44.76,44.9,502100.0,26.6676,26.6913,26.4783,26.5612,502100.0
2009-04-27 09:35:00,44.92,44.99,44.8,44.97,375800.0,26.573,26.6144,26.502,26.6026,375800.0
2009-04-27 09:40:00,44.97,45.0,44.71,44.95,739300.0,26.6026,26.6203,26.4488,26.5907,739300.0
2009-04-27 09:45:00,44.95,44.97,44.83,44.9,419100.0,26.5907,26.6026,26.5198,26.5612,419100.0
2009-04-27 09:50:00,44.91,45.08,44.86,45.04,622700.0,26.5671,26.6676,26.5375,26.644,622700.0
2009-04-27 09:55:00,45.04,45.08,44.96,44.98,410900.0,26.644,26.6676,26.5967,26.6085,410900.0
2009-04-27 10:00:00,44.99,45.11,44.97,45.05,343600.0,26.6144,26.6854,26.6026,26.6499,343600.0
2009-04-27 10:05:00,45.04,45.06,44.9,44.93,466500.0,26.644,26.6558,26.5612,26.5789,466500.0
2009-04-27 10:10:00,44.94,44.94,44.84,44.9,278100.0,26.5848,26.5848,26.5257,26.5612,278100.0
2009-04-27 10:15:00,44.89,45.28,44.82,45.24,964400.0,26.5552,26.786,26.5138,26.7623,964400.0
2009-04-27 10:20:00,45.25,45.32,45.14,45.3,424200.0,26.7682,26.8096,26.7031,26.7978,424200.0
2009-04-27 10:25:00,45.3,45.31,45.22,45.23,218400.0,26.7978,26.8037,26.7505,26.7564,218400.0
2009-04-27 10:30:00,45.22,45.23,45.09,45.09,159800.0,26.7505,26.7564,26.6736,26.6736,159800.0
2009-04-27 10:35:00,45.08,45.32,45.06,45.28,164900.0,26.6676,26.8096,26.6558,26.786,164900.0
2009-04-27 10:40:00,45.28,45.34,45.23,45.33,109500.0,26.786,26.8215,26.7564,26.8155,109500.0
2009-04-27 10:45:00,45.33,45.39,45.27,45.27,298300.0,26.8155,26.851,26.78,26.78,298300.0
2009-04-27 10:50:00,45.27,45.28,45.18,45.26,122900.0,26.78,26.786,26.7268,26.7741,122900.0
2009-04-27 10:55:00,45.24,45.37,45.23,45.35,97700.0,26.7623,26.8392,26.7564,26.8274,97700.0
2009-04-27 11:00:00,45.36,45.42,45.35,45.36,113900.0,26.8333,26.8688,26.8274,26.8333,113900.0
2009-04-27 11:05:00,45.36,45.4,45.31,45.39,180100.0,26.8333,26.8569,26.8037,26.851,180100.0
2009-04-27 11:10:00,45.39,45.39,45.31,45.37,132800.0,26.851,26.851,26.8037,26.8392,132800.0
2009-04-27 11:15:00,45.38,45.38,45.25,45.29,143300.0,26.8451,26.8451,26.7682,26.7919,143300.0
2009-04-27 11:20:00,45.29,45.4,45.26,45.37,240800.0,26.7919,26.8569,26.7741,26.8392,240800.0
2009-04-27 11:25:00,45.37,45.44,45.37,45.44,116000.0,26.8392,26.8806,26.8392,26.8806,116000.0
2009-04-27 11:30:00,45.44,45.45,45.28,45.31,177400.0,26.8806,26.8865,26.786,26.8037,177400.0
2009-04-27 11:35:00,45.31,45.38,45.29,45.33,71200.0,26.8037,26.8451,26.7919,26.8155,71200.0
2009-04-27 11:40:00,45.33,45.37,45.28,45.33,87100.0,26.8155,26.8392,26.786,26.8155,87100.0
2009-04-27 11:45:00,45.33,45.48,45.3,45.45,176900.0,26.8155,26.9043,26.7978,26.8865,176900.0
2009-04-27 11:50:00,45.46,45.51,45.44,45.48,154600.0,26.8924,26.922,26.8806,26.9043,154600.0
2009-04-27 11:55:00,45.48,45.55,45.45,45.54,104800.0,26.9043,26.9457,26.8865,26.9398,104800.0
2009-04-27 12:00:00,45.55,45.61,45.51,45.61,71600.0,26.9457,26.9812,26.922,26.9812,71600.0
2009-04-27 12:05:00,45.6,45.66,45.59,45.6,115300.0,26.9753,27.0108,26.9693,26.9753,115300.0
2009-04-27 12:10:00,45.6,45.62,45.55,45.62,68200.0,26.9753,26.9871,26.9457,26.9871,68200.0
2009-04-27 12:15:00,45.62,45.62,45.5,45.51,49000.0,26.9871,26.9871,26.9161,26.922,49000.0
2009-04-27 12:20:00,45.51,45.54,45.49,45.5,29500.0,26.922,26.9398,26.9102,26.9161,29500.0
2009-04-27 12:25:00,45.51,45.51,45.42,45.49,61300.0,26.922,26.922,26.8688,26.9102,61300.0
2009-04-27 12:30:00,45.5,45.5,45.45,45.45,68300.0,26.9161,26.9161,26.8865,26.8865,68300.0
2009-04-27 12:35:00,45.44,45.44,45.38,45.44,85200.0,26.8806,26.8806,26.8451,26.8806,85200.0
2009-04-27 12:40:00,45.44,45.44,45.3,45.32,249300.0,26.8806,26.8806,26.7978,26.8096,249300.0
2009-04-27 12:45:00,45.31,45.33,45.25,45.28,129500.0,26.8037,26.8155,26.7682,26.786,129500.0
2009-04-27 12:50:00,45.28,45.31,45.24,45.28,96400.0,26.786,26.8037,26.7623,26.786,96400.0
2009-04-27 12:55:00,45.27,45.36,45.26,45.34,165000.0,26.78,26.8333,26.7741,26.8215,165000.0
2009-04-27 13:00:00,45.34,45.38,45.24,45.31,244000.0,26.8215,26.8451,26.7623,26.8037,244000.0
2009-04-27 13:05:00,45.32,45.32,45.22,45.25,92200.0,26.8096,26.8096,26.7505,26.7682,92200.0
2009-04-27 13:10:00,45.25,45.29,45.22,45.26,98900.0,26.7682,26.7919,26.7505,26.7741,98900.0
2009-04-27 13:15:00,45.27,45.28,45.14,45.14,119800.0,26.78,26.786,26.7031,26.7031,119800.0
2009-04-27 13:20:00,45.14,45.16,45.08,45.08,240300.0,26.7031,26.715,26.6676,26.6676,240300.0
2009-04-27 13:25:00,45.08,45.1,45.02,45.03,205600.0,26.6676,26.6795,26.6322,26.6381,205600.0
2009-04-27 13:30:00,45.03,45.05,44.98,45.03,139700.0,26.6381,26.6499,26.6085,26.6381,139700.0
2009-04-27 13:35:00,45.03,45.07,45.01,45.05,122100.0,26.6381,26.6617,26.6262,26.6499,122100.0
2009-04-27 13:40:00,45.05,45.12,45.02,45.1,85700.0,26.6499,26.6913,26.6322,26.6795,85700.0
2009-04-27 13:45:00,45.09,45.09,44.94,44.95,100400.0,26.6736,26.6736,26.5848,26.5907,100400.0
2009-04-27 13:50:00,44.95,44.99,44.89,44.9,105700.0,26.5907,26.6144,26.5552,26.5612,105700.0
2009-04-27 13:55:00,44.91,44.92,44.84,44.92,313000.0,26.5671,26.573,26.5257,26.573,313000.0
2009-04-27 14:00:00,44.91,44.91,44.83,44.89,150800.0,26.5671,26.5671,26.5198,26.5552,150800.0
2009-04-27 14:05:00,44.89,44.94,44.87,44.87,98400.0,26.5552,26.5848,26.5434,26.5434,98400.0
2009-04-27 14:10:00,44.86,44.96,44.84,44.91,133500.0,26.5375,26.5967,26.5257,26.5671,133500.0
2009-04-27 14:15:00,44.91,44.92,44.83,44.9,164800.0,26.5671,26.573,26.5198,26.5612,164800.0
2009-04-27 14:20:00,44.91,44.99,44.88,44.99,147800.0,26.5671,26.6144,26.5493,26.6144,147800.0
2009-04-27 14:25:00,44.98,45.01,44.89,45.01,131200.0,26.6085,26.6262,26.5552,26.6262,131200.0
2009-04-27 14:30:00,45.0,45.08,45.0,45.07,128700.0,26.6203,26.6676,26.6203,26.6617,128700.0
2009-04-27 14:35:00,45.07,45.15,45.05,45.13,135100.0,26.6617,26.7091,26.6499,26.6972,135100.0
2009-04-27 14:40:00,45.13,45.16,45.06,45.11,131400.0,26.6972,26.715,26.6558,26.6854,131400.0
2009-04-27 14:45:00,45.11,45.11,45.04,45.08,81300.0,26.6854,26.6854,26.644,26.6676,81300.0
2009-04-27 14:50:00,45.09,45.13,45.03,45.03,154000.0,26.6736,26.6972,26.6381,26.6381,154000.0
2009-04-27 14:55:00,45.03,45.16,45.03,45.12,184100.0,26.6381,26.715,26.6381,26.6913,184100.0
2009-04-27 15:00:00,45.12,45.14,45.04,45.07,113500.0,26.6913,26.7031,26.644,26.6617,113500.0
2009-04-27 15:05:00,45.06,45.09,44.94,44.97,274600.0,26.6558,26.6736,26.5848,26.6026,274600.0
2009-04-27 15:10:00,44.97,45.04,44.97,45.01,233900.0,26.6026,26.644,26.6026,26.6262,233900.0
2009-04-27 15:15:00,45.02,45.24,45.0,45.24,230900.0,26.6322,26.7623,26.6203,26.7623,230900.0
2009-04-27 15:20:00,45.24,45.25,45.12,45.13,470800.0,26.7623,26.7682,26.6913,26.6972,470800.0
2009-04-27 15:25:00,45.13,45.14,45.01,45.06,188700.0,26.6972,26.7031,26.6262,26.6558,188700.0
2009-04-27 15:30:00,45.05,45.11,45.0,45.1,345800.0,26.6499,26.6854,26.6203,26.6795,345800.0
2009-04-27 15:35:00,45.1,45.14,45.04,45.07,305100.0,26.6795,26.7031,26.644,26.6617,305100.0
2009-04-27 15:40:00,45.07,45.26,45.04,45.24,418000.0,26.6617,26.7741,26.644,26.7623,418000.0
2009-04-27 15:45:00,45.23,45.35,45.18,45.24,439900.0,26.7564,26.8274,26.7268,26.7623,439900.0
2009-04-27 15:50:00,45.24,45.28,45.13,45.25,436800.0,26.7623,26.786,26.6972,26.7682,436800.0
2009-04-27 15:55:00,45.25,45.29,45.07,45.12,1111900.0,26.7682,26.7919,26.6617,26.6913,1111900.0
2009-04-28 09:30:00,44.57,44.73,44.53,44.67,231400.0,26.3659,26.4606,26.3423,26.4251,231400.0
2009-04-28 09:35:00,44.67,44.78,44.5,44.74,339600.0,26.4251,26.4902,26.3245,26.4665,339600.0
2009-04-28 09:40:00,44.74,44.8,44.65,44.7,446300.0,26.4665,26.502,26.4133,26.4429,446300.0
2009-04-28 09:45:00,44.71,44.74,44.63,44.69,294800.0,26.4488,26.4665,26.4014,26.4369,294800.0
2009-04-28 09:50:00,44.7,44.88,44.68,44.87,275800.0,26.4429,26.5493,26.431,26.5434,275800.0
2009-04-28 09:55:00,44.87,45.06,44.83,45.02,395400.0,26.5434,26.6558,26.5198,26.6322,395400.0
2009-04-28 10:00:00,45.02,45.24,45.01,45.1,886500.0,26.6322,26.7623,26.6262,26.6795,886500.0
2009-04-28 10:05:00,45.1,45.15,45.06,45.07,176400.0,26.6795,26.7091,26.6558,26.6617,176400.0
2009-04-28 10:10:00,45.07,45.1,44.93,44.97,236900.0,26.6617,26.6795,26.5789,26.6026,236900.0
2009-04-28 10:15:00,44.96,45.05,44.94,45.03,169700.0,26.5967,26.6499,26.5848,26.6381,169700.0
2009-04-28 10:20:00,45.04,45.14,45.04,45.12,306100.0,26.644,26.7031,26.644,26.6913,306100.0
2009-04-28 10:25:00,45.13,45.13,45.06,45.11,159800.0,26.6972,26.6972,26.6558,26.6854,159800.0
2009-04-28 10:30:00,45.11,45.13,44.91,44.96,237100.0,26.6854,26.6972,26.5671,26.5967,237100.0
2009-04-28 10:35:00,44.95,45.05,44.92,44.99,223100.0,26.5907,26.6499,26.573,26.6144,223100.0
2009-04-28 10:40:00,44.99,45.13,44.99,45.07,184800.0,26.6144,26.6972,26.6144,26.6617,184800.0
2009-04-28 10:45:00,45.08,45.15,45.04,45.09,132300.0,26.6676,26.7091,26.644,26.6736,132300.0
2009-04-28 10:50:00,45.08,45.11,45.0,45.02,107100.0,26.6676,26.6854,26.6203,26.6322,107100.0
2009-04-28 10:55:00,45.01,45.05,44.99,45.05,82500.0,26.6262,26.6499,26.6144,26.6499,82500.0
2009-04-28 11:00:00,45.05,45.13,45.05,45.1,130100.0,26.6499,26.6972,26.6499,26.6795,130100.0
2009-04-28 11:05:00,45.1,45.11,45.03,45.04,145900.0,26.6795,26.6854,26.6381,26.644,145900.0
2009-04-28 11:10:00,45.04,45.06,44.95,44.95,127700.0,26.644,26.6558,26.5907,26.5907,127700.0
2009-04-28 11:15:00,44.95,44.98,44.92,44.94,79300.0,26.5907,26.6085,26.573,26.5848,79300.0
2009-04-28 11:20:00,44.95,44.97,44.92,44.94,120200.0,26.5907,26.6026,26.573,26.5848,120200.0
2009-04-28 11:25:00,44.93,45.02,44.89,44.9,189300.0,26.5789,26.6322,26.5552,26.5612,189300.0
2009-04-28 11:30:00,44.9,45.01,44.88,44.98,169700.0,26.5612,26.6262,26.5493,26.6085,169700.0
2009-04-28 11:35:00,44.97,45.06,44.97,45.06,101400.0,26.6026,26.6558,26.6026,26.6558,101400.0
2009-04-28 11:40:00,45.07,45.11,45.05,45.1,60300.0,26.6617,26.6854,26.6499,26.6795,60300.0
2009-04-28 11:45:00,45.1,45.1,44.97,44.97,209100.0,26.6795,26.6795,26.6026,26.6026,209100.0
2009-04-28 11:50:00,44.98,44.99,44.9,44.91,143400.0,26.6085,26.6144,26.5612,26.5671,143400.0
2009-04-28 11:55:00,44.93,44.99,44.92,44.97,94900.0,26.5789,26.6144,26.573,26.6026,94900.0
2009-04-28 12:00:00,44.98,45.1,44.97,45.1,91800.0,26.6085,26.6795,26.6026,26.6795,91800.0
2009-04-28 12:05:00,45.1,45.1,45.05,45.07,136100.0,26.6795,26.6795,26.6499,26.6617,136100.0
2009-04-28 12:10:00,45.07,45.09,45.04,45.05,67400.0,26.6617,26.6736,26.644,26.6499,67400.0
2009-04-28 12:15:00,45.05,45.11,45.04,45.11,59700.0,26.6499,26.6854,26.644,26.6854,59700.0
2009-04-28 12:20:00,45.11,45.21,45.1,45.21,68300.0,26.6854,26.7445,26.6795,26.7445,68300.0
2009-04-28 12:25:00,45.2,45.21,45.15,45.17,55200.0,26.7386,26.7445,26.7091,26.7209,55200.0
2009-04-28 12:30:00,45.18,45.25,45.17,45.23,51300.0,26.7268,26.7682,26.7209,26.7564,51300.0
2009-04-28 12:35:00,45.23,45.23,45.17,45.17,36100.0,26.7564,26.7564,26.7209,26.7209,36100.0
2009-04-28 12:40:00,45.16,45.22,45.16,45.21,32200.0,26.715,26.7505,26.715,26.7445,32200.0
2009-04-28 12:45:00,45.22,45.24,45.2,45.23,55300.0,26.7505,26.7623,26.7386,26.7564,55300.0
2009-04-28 12:50:00,45.23,45.24,45.18,45.19,39800.0,26.7564,26.7623,26.7268,26.7327,39800.0
2009-04-28 12:55:00,45.19,45.22,45.16,45.21,40700.0,26.7327,26.7505,26.715,26.7445,40700.0
2009-04-28 13:00:00,45.22,45.33,45.22,45.33,217500.0,26.7505,26.8155,26.7505,26.8155,217500.0
2009-04-28 13:05:00,45.33,45.35,45.13,45.21,178400.0,26.8155,26.8274,26.6972,26.7445,178400.0
2009-04-28 13:10:00,45.21,45.27,45.18,45.24,76100.0,26.7445,26.78,26.7268,26.7623,76100.0
2009-04-28 13:15:00,45.25,45.3,45.22,45.26,98600.0,26.7682,26.7978,26.7505,26.7741,98600.0
2009-04-28 13:20:00,45.26,45.31,45.17,45.23,90200.0,26.7741,26.8037,26.7209,26.7564,90200.0
2009-04-28 13:25:00,45.22,45.3,45.2,45.27,72300.0,26.7505,26.7978,26.7386,26.78,72300.0
2009-04-28 13:30:00,45.26,45.42,45.24,45.37,105700.0,26.7741,26.8688,26.7623,26.8392,105700.0
2009-04-28 13:35:00,45.36,45.44,45.36,45.43,167800.0,26.8333,26.8806,26.8333,26.8747,167800.0
2009-04-28 13:40:00,45.43,45.5,45.37,45.42,288400.0,26.8747,26.9161,26.8392,26.8688,288400.0
2009-04-28 13:45:00,45.42,45.45,45.4,45.43,87300.0,26.8688,26.8865,26.8569,26.8747,87300.0
2009-04-28 13:50:00,45.43,45.44,45.32,45.33,285900.0,26.8747,26.8806,26.8096,26.8155,285900.0
2009-04-28 13:55:00,45.34,45.37,45.31,45.35,95800.0,26.8215,26.8392,26.8037,26.8274,95800.0
2009-04-28 14:00:00,45.35,45.48,45.33,45.45,379200.0,26.8274,26.9043,26.8155,26.8865,379200.0
2009-04-28 14:05:00,45.46,45.49,45.38,45.45,349900.0,26.8924,26.9102,26.8451,26.8865,349900.0
2009-04-28 14:10:00,45.45,45.52,45.43,45.47,271500.0,26.8865,26.9279,26.8747,26.8984,271500.0
2009-04-28 14:15:00,45.47,45.53,45.42,45.52,198600.0,26.8984,26.9338,26.8688,26.9279,198600.0
2009-04-28 14:20:00,45.52,45.73,45.49,45.73,278000.0,26.9279,27.0522,26.9102,27.0522,278000.0
2009-04-28 14:25:00,45.74,45.74,45.66,45.67,321600.0,27.0581,27.0581,27.0108,27.0167,321600.0
2009-04-28 14:30:00,45.68,45.77,45.67,45.75,270200.0,27.0226,27.0758,27.0167,27.064,270200.0
2009-04-28 14:35:00,45.75,45.86,45.71,45.81,168300.0,27.064,27.1291,27.0403,27.0995,168300.0
2009-04-28 14:40:00,45.83,45.83,45.78,45.78,228400.0,27.1113,27.1113,27.0817,27.0817,228400.0
2009-04-28 14:45:00,45.78,45.79,45.62,45.65,201400.0,27.0817,27.0877,26.9871,27.0048,201400.0
2009-04-28 14:50:00,45.65,45.67,45.6,45.63,119000.0,27.0048,27.0167,26.9753,26.993,119000.0
2009-04-28 14:55:00,45.63,45.64,45.54,45.55,143500.0,26.993,26.9989,26.9398,26.9457,143500.0
2009-04-28 15:00:00,45.55,45.67,45.55,45.61,117900.0,26.9457,27.0167,26.9457,26.9812,117900.0
2009-04-28 15:05:00,45.61,45.66,45.5,45.62,267900.0,26.9812,27.0108,26.9161,26.9871,267900.0
2009-04-28 15:10:00,45.61,45.7,45.54,45.55,178500.0,26.9812,27.0344,26.9398,26.9457,178500.0
2009-04-28 15:15:00,45.54,45.56,45.43,45.44,283300.0,26.9398,26.9516,26.8747,26.8806,283300.0
2009-04-28 15:20:00,45.44,45.48,45.39,45.43,125100.0,26.8806,26.9043,26.851,26.8747,125100.0
2009-04-28 15:25:00,45.42,45.48,45.34,45.34,151100.0,26.8688,26.9043,26.8215,26.8215,151100.0
2009-04-28 15:30:00,45.34,45.34,45.24,45.27,259100.0,26.8215,26.8215,26.7623,26.78,259100.0
2009-04-28 15:35:00,45.26,45.41,45.26,45.4,199900.0,26.7741,26.8629,26.7741,26.8569,199900.0
2009-04-28 15:40:00,45.4,45.4,45.23,45.3,275100.0,26.8569,26.8569,26.7564,26.7978,275100.0
2009-04-28 15:45:00,45.31,45.43,45.26,45.37,273200.0,26.8037,26.8747,26.7741,26.8392,273200.0
2009-04-28 15:50:00,45.36,45.39,45.29,45.33,309800.0,26.8333,26.851,26.7919,26.8155,309800.0
2009-04-28 15:55:00,45.32,45.45,45.23,45.3,625800.0,26.8096,26.8865,26.7564,26.7978,625800.0
2009-04-29 09:30:00,45.75,45.9,45.65,45.9,425500.0,27.064,27.1527,27.0048,27.1527,425500.0
2009-04-29 09:35:00,45.9,46.08,45.88,46.06,364000.0,27.1527,27.2592,27.1409,27.2474,364000.0
2009-04-29 09:40:00,46.06,46.11,45.99,46.07,258200.0,27.2474,27.277,27.206,27.2533,258200.0
2009-04-29 09:45:00,46.08,46.17,46.07,46.12,288700.0,27.2592,27.3124,27.2533,27.2829,288700.0
2009-04-29 09:50:00,46.13,46.29,46.13,46.25,243500.0,27.2888,27.3834,27.2888,27.3598,243500.0
2009-04-29 09:55:00,46.25,46.26,46.15,46.17,240700.0,27.3598,27.3657,27.3006,27.3124,240700.0
2009-04-29 10:00:00,46.17,46.21,46.05,46.05,342200.0,27.3124,27.3361,27.2415,27.2415,342200.0
2009-04-29 10:05:00,46.05,46.14,46.01,46.07,303700.0,27.2415,27.2947,27.2178,27.2533,303700.0
2009-04-29 10:10:00,46.08,46.09,45.97,45.97,221200.0,27.2592,27.2651,27.1941,27.1941,221200.0
2009-04-29 10:15:00,45.97,46.14,45.97,46.13,451900.0,27.1941,27.2947,27.1941,27.2888,451900.0
2009-04-29 10:20:00,46.13,46.21,46.1,46.14,200400.0,27.2888,27.3361,27.271,27.2947,200400.0
2009-04-29 10:25:00,46.15,46.21,46.13,46.15,120800.0,27.3006,27.3361,27.2888,27.3006,120800.0
2009-04-29 10:30:00,46.18,46.28,46.07,46.24,898000.0,27.3184,27.3775,27.2533,27.3539,898000.0
2009-04-29 10:35:00,46.24,46.3,46.19,46.3,194200.0,27.3539,27.3894,27.3243,27.3894,194200.0
2009-04-29 10:40:00,46.3,46.45,46.29,46.45,339400.0,27.3894,27.4781,27.3834,27.4781,339400.0
2009-04-29 10:45:00,46.46,46.56,46.46,46.51,875000.0,27.484,27.5432,27.484,27.5136,875000.0
2009-04-29 10:50:00,46.51,46.55,46.46,46.48,379200.0,27.5136,27.5372,27.484,27.4958,379200.0
2009-04-29 10:55:00,46.48,46.54,46.46,46.53,370700.0,27.4958,27.5313,27.484,27.5254,370700.0
2009-04-29 11:00:00,46.53,46.56,46.43,46.46,237600.0,27.5254,27.5432,27.4663,27.484,237600.0
2009-04-29 11:05:00,46.45,46.54,46.44,46.52,153600.0,27.4781,27.5313,27.4722,27.5195,153600.0
2009-04-29 11:10:00,46.52,46.55,46.51,46.55,163900.0,27.5195,27.5372,27.5136,27.5372,163900.0
2009-04-29 11:15:00,46.54,46.61,46.54,46.58,113300.0,27.5313,27.5727,27.5313,27.555,113300.0
2009-04-29 11:20:00,46.59,46.72,46.58,46.72,324300.0,27.5609,27.6378,27.555,27.6378,324300.0
2009-04-29 11:25:00,46.72,46.81,46.71,46.81,423100.0,27.6378,27.691,27.6319,27.691,423100.0
2009-04-29 11:30:00,46.81,46.82,46.72,46.73,227500.0,27.691,27.697,27.6378,27.6437,227500.0
2009-04-29 11:35:00,46.73,46.76,46.68,46.7,222100.0,27.6437,27.6615,27.6141,27.626,222100.0
2009-04-29 11:40:00,46.7,46.74,46.62,46.63,153100.0,27.626,27.6496,27.5787,27.5846,153100.0
2009-04-29 11:45:00,46.63,46.64,46.58,46.63,146500.0,27.5846,27.5905,27.555,27.5846,146500.0
2009-04-29 11:50:00,46.63,46.72,46.62,46.72,104400.0,27.5846,27.6378,27.5787,27.6378,104400.0
2009-04-29 11:55:00,46.71,46.71,46.63,46.63,107400.0,27.6319,27.6319,27.5846,27.5846,107400.0
2009-04-29 12:00:00,46.62,46.67,46.61,46.65,76700.0,27.5787,27.6082,27.5727,27.5964,76700.0
2009-04-29 12:05:00,46.65,46.69,46.64,46.65,88800.0,27.5964,27.6201,27.5905,27.5964,88800.0
2009-04-29 12:10:00,46.65,46.71,46.63,46.71,105700.0,27.5964,27.6319,27.5846,27.6319,105700.0
2009-04-29 12:15:00,46.72,46.75,46.68,46.74,162600.0,27.6378,27.6556,27.6141,27.6496,162600.0
2009-04-29 12:20:00,46.74,46.74,46.67,46.71,74000.0,27.6496,27.6496,27.6082,27.6319,74000.0
2009-04-29 12:25:00,46.71,46.74,46.66,46.73,127300.0,27.6319,27.6496,27.6023,27.6437,127300.0
2009-04-29 12:30:00,46.73,46.76,46.7,46.75,67800.0,27.6437,27.6615,27.626,27.6556,67800.0
2009-04-29 12:35:00,46.75,46.76,46.7,46.71,27600.0,27.6556,27.6615,27.626,27.6319,27600.0
2009-04-29 12:40:00,46.71,46.77,46.71,46.71,124200.0,27.6319,27.6674,27.6319,27.6319,124200.0
2009-04-29 12:45:00,46.71,46.72,46.66,46.69,91700.0,27.6319,27.6378,27.6023,27.6201,91700.0
2009-04-29 12:50:00,46.69,46.69,46.66,46.66,79800.0,27.6201,27.6201,27.6023,27.6023,79800.0
2009-04-29 12:55:00,46.66,46.68,46.65,46.67,106200.0,27.6023,27.6141,27.5964,27.6082,106200.0
2009-04-29 13:00:00,46.67,46.71,46.67,46.71,62600.0,27.6082,27.6319,27.6082,27.6319,62600.0
2009-04-29 13:05:00,46.71,46.74,46.69,46.71,115600.0,27.6319,27.6496,27.6201,27.6319,115600.0
2009-04-29 13:10:00,46.71,46.73,46.7,46.72,39500.0,27.6319,27.6437,27.626,27.6378,39500.0
2009-04-29 13:15:00,46.71,46.74,46.69,46.72,133900.0,27.6319,27.6496,27.6201,27.6378,133900.0
2009-04-29 13:20:00,46.72,46.83,46.71,46.81,221300.0,27.6378,27.7029,27.6319,27.691,221300.0
2009-04-29 13:25:00,46.8,46.88,46.78,46.85,160300.0,27.6851,27.7325,27.6733,27.7147,160300.0
2009-04-29 13:30:00,46.85,46.87,46.82,46.86,212400.0,27.7147,27.7265,27.697,27.7206,212400.0
2009-04-29 13:35:00,46.86,46.89,46.83,46.85,202000.0,27.7206,27.7384,27.7029,27.7147,202000.0
2009-04-29 13:40:00,46.85,46.88,46.84,46.87,63400.0,27.7147,27.7325,27.7088,27.7265,63400.0
2009-04-29 13:45:00,46.87,46.88,46.84,46.86,87300.0,27.7265,27.7325,27.7088,27.7206,87300.0
2009-04-29 13:50:00,46.85,46.88,46.85,46.87,63500.0,27.7147,27.7325,27.7147,27.7265,63500.0
2009-04-29 13:55:00,46.88,46.9,46.86,46.87,103500.0,27.7325,27.7443,27.7206,27.7265,103500.0
2009-04-29 14:00:00,46.87,46.91,46.82,46.82,225100.0,27.7265,27.7502,27.697,27.697,225100.0
2009-04-29 14:05:00,46.83,46.86,46.8,46.81,89400.0,27.7029,27.7206,27.6851,27.691,89400.0
2009-04-29 14:10:00,46.82,46.87,46.81,46.84,134500.0,27.697,27.7265,27.691,27.7088,134500.0
2009-04-29 14:15:00,46.85,46.95,46.7,46.74,578000.0,27.7147,27.7739,27.626,27.6496,578000.0
2009-04-29 14:20:00,46.73,47.75,46.6,46.62,556900.0,27.6437,28.2471,27.5668,27.5787,556900.0
2009-04-29 14:25:00,46.62,46.9,46.6,46.86,477000.0,27.5787,27.7443,27.5668,27.7206,477000.0
2009-04-29 14:30:00,46.86,47.09,46.8,47.08,420400.0,27.7206,27.8567,27.6851,27.8508,420400.0
2009-04-29 14:35:00,47.08,47.1,46.99,47.0,392900.0,27.8508,27.8626,27.7975,27.8034,392900.0
2009-04-29 14:40:00,47.01,47.11,46.85,46.9,435100.0,27.8094,27.8685,27.7147,27.7443,435100.0
2009-04-29 14:45:00,46.9,46.95,46.75,46.81,302400.0,27.7443,27.7739,27.6556,27.691,302400.0
2009-04-29 14:50:00,46.81,46.9,46.77,46.8,289200.0,27.691,27.7443,27.6674,27.6851,289200.0
2009-04-29 14:55:00,46.8,46.92,46.78,46.89,400300.0,27.6851,27.7561,27.6733,27.7384,400300.0
2009-04-29 15:00:00,46.89,46.98,46.82,46.93,368200.0,27.7384,27.7916,27.697,27.762,368200.0
2009-04-29 15:05:00,46.93,47.0,46.81,46.87,237000.0,27.762,27.8034,27.691,27.7265,237000.0
2009-04-29 15:10:00,46.86,46.93,46.79,46.89,135600.0,27.7206,27.762,27.6792,27.7384,135600.0
2009-04-29 15:15:00,46.89,46.89,46.72,46.77,158700.0,27.7384,27.7384,27.6378,27.6674,158700.0
2009-04-29 15:20:00,46.76,46.8,46.62,46.65,179500.0,27.6615,27.6851,27.5787,27.5964,179500.0
2009-04-29 15:25:00,46.66,46.68,46.56,46.6,371100.0,27.6023,27.6141,27.5432,27.5668,371100.0
2009-04-29 15:30:00,46.59,46.68,46.48,46.65,484300.0,27.5609,27.6141,27.4958,27.5964,484300.0
2009-04-29 15:35:00,46.65,46.75,46.62,46.72,316200.0,27.5964,27.6556,27.5787,27.6378,316200.0
2009-04-29 15:40:00,46.72,46.8,46.69,46.69,518400.0,27.6378,27.6851,27.6201,27.6201,518400.0
2009-04-29 15:45:00,46.69,46.7,46.38,46.47,646500.0,27.6201,27.626,27.4367,27.4899,646500.0
2009-04-29 15:50:00,46.47,46.54,46.34,46.38,437300.0,27.4899,27.5313,27.413,27.4367,437300.0
2009-04-29 15:55:00,46.38,46.61,46.37,46.57,819300.0,27.4367,27.5727,27.4308,27.5491,819300.0
2009-04-30 09:30:00,47.09,47.11,46.63,46.66,457100.0,27.8567,27.8685,27.5846,27.6023,457100.0
2009-04-30 09:35:00,46.67,47.0,46.67,46.79,841800.0,27.6082,27.8034,27.6082,27.6792,841800.0
2009-04-30 09:40:00,46.8,47.07,46.78,47.06,771700.0,27.6851,27.8449,27.6733,27.8389,771700.0
2009-04-30 09:45:00,47.06,47.07,46.71,46.78,479600.0,27.8389,27.8449,27.6319,27.6733,479600.0
2009-04-30 09:50:00,46.79,46.87,46.74,46.77,248600.0,27.6792,27.7265,27.6496,27.6674,248600.0
2009-04-30 09:55:00,46.77,46.87,46.68,46.68,258600.0,27.6674,27.7265,27.6141,27.6141,258600.0
2009-04-30 10:00:00,46.69,46.86,46.68,46.78,239700.0,27.6201,27.7206,27.6141,27.6733,239700.0
2009-04-30 10:05:00,46.79,46.89,46.78,46.86,486100.0,27.6792,27.7384,27.6733,27.7206,486100.0
2009-04-30 10:10:00,46.85,46.91,46.76,46.78,233100.0,27.7147,27.7502,27.6615,27.6733,233100.0
2009-04-30 10:15:00,46.77,46.83,46.69,46.71,234700.0,27.6674,27.7029,27.6201,27.6319,234700.0
2009-04-30 10:20:00,46.7,46.72,46.62,46.67,202400.0,27.626,27.6378,27.5787,27.6082,202400.0
2009-04-30 10:25:00,46.68,46.8,46.66,46.78,169900.0,27.6141,27.6851,27.6023,27.6733,169900.0
2009-04-30 10:30:00,46.78,46.83,46.73,46.78,170600.0,27.6733,27.7029,27.6437,27.6733,170600.0
2009-04-30 10:35:00,46.78,46.86,46.78,46.8,220600.0,27.6733,27.7206,27.6733,27.6851,220600.0
2009-04-30 10:40:00,46.81,46.82,46.72,46.74,108800.0,27.691,27.697,27.6378,27.6496,108800.0
2009-04-30 10:45:00,46.72,46.72,46.64,46.65,304900.0,27.6378,27.6378,27.5905,27.5964,304900.0
2009-04-30 10:50:00,46.65,46.75,46.61,46.75,260800.0,27.5964,27.6556,27.5727,27.6556,260800.0
2009-04-30 10:55:00,46.74,46.75,46.7,46.72,135900.0,27.6496,27.6556,27.626,27.6378,135900.0
2009-04-30 11:00:00,46.72,46.75,46.7,46.73,143500.0,27.6378,27.6556,27.626,27.6437,143500.0
2009-04-30 11:05:00,46.73,46.74,46.62,46.66,263300.0,27.6437,27.6496,27.5787,27.6023,263300.0
2009-04-30 11:10:00,46.66,46.76,46.65,46.76,128800.0,27.6023,27.6615,27.5964,27.6615,128800.0
2009-04-30 11:15:00,46.76,46.8,46.72,46.77,161800.0,27.6615,27.6851,27.6378,27.6674,161800.0
2009-04-30 11:20:00,46.76,46.78,46.73,46.74,247100.0,27.6615,27.6733,27.6437,27.6496,247100.0
2009-04-30 11:25:00,46.73,46.74,46.68,46.71,183200.0,27.6437,27.6496,27.6141,27.6319,183200.0
2009-04-30 11:30:00,46.71,46.73,46.56,46.56,377800.0,27.6319,27.6437,27.5432,27.5432,377800.0
2009-04-30 11:35:00,46.56,46.56,46.39,46.4,228400.0,27.5432,27.5432,27.4426,27.4485,228400.0
2009-04-30 11:40:00,46.39,46.43,46.34,46.38,268000.0,27.4426,27.4663,27.413,27.4367,268000.0
2009-04-30 11:45:00,46.39,46.39,46.24,46.24,166200.0,27.4426,27.4426,27.3539,27.3539,166200.0
2009-04-30 11:50:00,46.24,46.24,46.05,46.05,259900.0,27.3539,27.3539,27.2415,27.2415,259900.0
2009-04-30 11:55:00,46.05,46.06,45.97,45.97,243600.0,27.2415,27.2474,27.1941,27.1941,243600.0
2009-04-30 12:00:00,45.98,45.99,45.86,45.9,410300.0,27.2001,27.206,27.1291,27.1527,410300.0
2009-04-30 12:05:00,45.89,45.91,45.76,45.81,566500.0,27.1468,27.1586,27.0699,27.0995,566500.0
2009-04-30 12:10:00,45.81,45.86,45.76,45.78,211600.0,27.0995,27.1291,27.0699,27.0817,211600.0
2009-04-30 12:15:00,45.77,45.83,45.7,45.81,227600.0,27.0758,27.1113,27.0344,27.0995,227600.0
2009-04-30 12:20:00,45.81,45.92,45.8,45.85,324600.0,27.0995,27.1646,27.0936,27.1231,324600.0
2009-04-30 12:25:00,45.85,45.88,45.7,45.7,808100.0,27.1231,27.1409,27.0344,27.0344,808100.0
2009-04-30 12:30:00,45.7,45.71,45.35,45.4,1161800.0,27.0344,27.0403,26.8274,26.8569,1161800.0
2009-04-30 12:35:00,45.4,45.4,45.31,45.35,529900.0,26.8569,26.8569,26.8037,26.8274,529900.0
2009-04-30 12:40:00,45.34,45.37,45.25,45.32,481800.0,26.8215,26.8392,26.7682,26.8096,481800.0
2009-04-30 12:45:00,45.31,45.37,45.18,45.19,334200.0,26.8037,26.8392,26.7268,26.7327,334200.0
2009-04-30 12:50:00,45.19,45.33,45.14,45.3,440500.0,26.7327,26.8155,26.7031,26.7978,440500.0
2009-04-30 12:55:00,45.3,45.33,45.26,45.31,416400.0,26.7978,26.8155,26.7741,26.8037,416400.0
2009-04-30 13:00:00,45.31,45.54,45.24,45.5,428200.0,26.8037,26.9398,26.7623,26.9161,428200.0
2009-04-30 13:05:00,45.5,45.58,45.47,45.56,358100.0,26.9161,26.9634,26.8984,26.9516,358100.0
2009-04-30 13:10:00,45.55,45.55,45.48,45.52,197000.0,26.9457,26.9457,26.9043,26.9279,197000.0
2009-04-30 13:15:00,45.51,45.51,45.28,45.28,527500.0,26.922,26.922,26.786,26.786,527500.0
2009-04-30 13:20:00,45.29,45.33,45.23,45.29,347800.0,26.7919,26.8155,26.7564,26.7919,347800.0
2009-04-30 13:25:00,45.29,45.34,45.21,45.34,501100.0,26.7919,26.8215,26.7445,26.8215,501100.0
2009-04-30 13:30:00,45.34,45.51,45.29,45.49,417700.0,26.8215,26.922,26.7919,26.9102,417700.0
2009-04-30 13:35:00,45.49,45.55,45.43,45.54,125400.0,26.9102,26.9457,26.8747,26.9398,125400.0
2009-04-30 13:40:00,45.53,45.68,45.52,45.67,652200.0,26.9338,27.0226,26.9279,27.0167,652200.0
2009-04-30 13:45:00,45.67,45.71,45.62,45.71,169800.0,27.0167,27.0403,26.9871,27.0403,169800.0
2009-04-30 13:50:00,45.71,45.75,45.64,45.75,139200.0,27.0403,27.064,26.9989,27.064,139200.0
2009-04-30 13:55:00,45.77,45.9,45.77,45.87,104000.0,27.0758,27.1527,27.0758,27.135,104000.0
2009-04-30 14:00:00,45.87,45.95,45.86,45.94,109200.0,27.135,27.1823,27.1291,27.1764,109200.0
2009-04-30 14:05:00,45.93,45.93,45.85,45.88,361000.0,27.1705,27.1705,27.1231,27.1409,361000.0
2009-04-30 14:10:00,45.88,45.92,45.74,45.83,123500.0,27.1409,27.1646,27.0581,27.1113,123500.0
2009-04-30 14:15:00,45.83,45.94,45.72,45.93,322500.0,27.1113,27.1764,27.0462,27.1705,322500.0
2009-04-30 14:20:00,45.94,46.02,45.9,45.92,258000.0,27.1764,27.2237,27.1527,27.1646,258000.0
2009-04-30 14:25:00,45.91,45.95,45.84,45.95,123500.0,27.1586,27.1823,27.1172,27.1823,123500.0
2009-04-30 14:30:00,45.95,45.96,45.77,45.79,147400.0,27.1823,27.1882,27.0758,27.0877,147400.0
2009-04-30 14:35:00,45.8,45.9,45.79,45.88,91900.0,27.0936,27.1527,27.0877,27.1409,91900.0
2009-04-30 14:40:00,45.87,45.87,45.74,45.76,276400.0,27.135,27.135,27.0581,27.0699,276400.0
2009-04-30 14:45:00,45.75,45.78,45.71,45.76,115600.0,27.064,27.0817,27.0403,27.0699,115600.0
2009-04-30 14:50:00,45.74,45.91,45.69,45.89,115800.0,27.0581,27.1586,27.0285,27.1468,115800.0
2009-04-30 14:55:00,45.9,45.9,45.76,45.83,99700.0,27.1527,27.1527,27.0699,27.1113,99700.0
2009-04-30 15:00:00,45.87,45.89,45.62,45.67,291300.0,27.135,27.1468,26.9871,27.0167,291300.0
2009-04-30 15:05:00,45.69,45.69,45.43,45.46,387400.0,27.0285,27.0285,26.8747,26.8924,387400.0
2009-04-30 15:10:00,45.44,45.62,45.44,45.51,278500.0,26.8806,26.9871,26.8806,26.922,278500.0
2009-04-30 15:15:00,45.51,45.6,45.33,45.42,599800.0,26.922,26.9753,26.8155,26.8688,599800.0
2009-04-30 15:20:00,45.42,45.52,45.38,45.47,435200.0,26.8688,26.9279,26.8451,26.8984,435200.0
2009-04-30 15:25:00,45.48,45.6,45.47,45.6,438600.0,26.9043,26.9753,26.8984,26.9753,438600.0
2009-04-30 15:30:00,45.61,45.84,45.57,45.83,447900.0,26.9812,27.1172,26.9575,27.1113,447900.0
2009-04-30 15:35:00,45.83,45.9,45.76,45.8,405300.0,27.1113,27.1527,27.0699,27.0936,405300.0
2009-04-30 15:40:00,45.8,45.83,45.69,45.82,397400.0,27.0936,27.1113,27.0285,27.1054,397400.0
2009-04-30 15:45:00,45.83,45.96,45.83,45.9,421700.0,27.1113,27.1882,27.1113,27.1527,421700.0
2009-04-30 15:50:00,45.9,45.93,45.73,45.8,573700.0,27.1527,27.1705,27.0522,27.0936,573700.0
2009-04-30 15:55:00,45.8,45.88,45.66,45.72,933400.0,27.0936,27.1409,27.0108,27.0462,933400.0
2009-05-01 09:30:00,45.95,46.03,45.74,45.98,164300.0,27.1823,27.2296,27.0581,27.2001,164300.0
2009-05-01 09:35:00,45.99,46.34,45.97,46.08,588900.0,27.206,27.413,27.1941,27.2592,588900.0
2009-05-01 09:40:00,46.07,46.24,46.04,46.14,496000.0,27.2533,27.3539,27.2355,27.2947,496000.0
2009-05-01 09:45:00,46.15,46.22,46.11,46.18,255000.0,27.3006,27.342,27.277,27.3184,255000.0
2009-05-01 09:50:00,46.18,46.34,46.18,46.33,333200.0,27.3184,27.413,27.3184,27.4071,333200.0
2009-05-01 09:55:00,46.33,46.39,46.24,46.32,474100.0,27.4071,27.4426,27.3539,27.4012,474100.0
2009-05-01 10:00:00,46.32,46.37,46.11,46.26,874900.0,27.4012,27.4308,27.277,27.3657,874900.0
2009-05-01 10:05:00,46.25,46.28,46.14,46.16,325500.0,27.3598,27.3775,27.2947,27.3065,325500.0
2009-05-01 10:10:00,46.14,46.2,46.06,46.08,267300.0,27.2947,27.3302,27.2474,27.2592,267300.0
2009-05-01 10:15:00,46.07,46.14,45.88,45.88,209100.0,27.2533,27.2947,27.1409,27.1409,209100.0
2009-05-01 10:20:00,45.87,45.9,45.75,45.81,225000.0,27.135,27.1527,27.064,27.0995,225000.0
2009-05-01 10:25:00,45.81,45.93,45.77,45.91,183500.0,27.0995,27.1705,27.0758,27.1586,183500.0
2009-05-01 10:30:00,45.9,45.96,45.85,45.96,85200.0,27.1527,27.1882,27.1231,27.1882,85200.0
2009-05-01 10:35:00,45.95,46.1,45.92,46.05,155500.0,27.1823,27.271,27.1646,27.2415,155500.0
2009-05-01 10:40:00,46.04,46.04,45.99,45.99,89700.0,27.2355,27.2355,27.206,27.206,89700.0
2009-05-01 10:45:00,46.0,46.08,45.99,46.08,35100.0,27.2119,27.2592,27.206,27.2592,35100.0
2009-05-01 10:50:00,46.08,46.28,46.05,46.26,425700.0,27.2592,27.3775,27.2415,27.3657,425700.0
2009-05-01 10:55:00,46.26,46.29,46.22,46.27,97500.0,27.3657,27.3834,27.342,27.3716,97500.0
2009-05-01 11:00:00,46.27,46.35,46.27,46.33,124100.0,27.3716,27.4189,27.3716,27.4071,124100.0
2009-05-01 11:05:00,46.33,46.48,46.33,46.48,255200.0,27.4071,27.4958,27.4071,27.4958,255200.0
2009-05-01 11:10:00,46.48,46.76,46.48,46.76,341400.0,27.4958,27.6615,27.4958,27.6615,341400.0
2009-05-01 11:15:00,46.76,46.84,46.75,46.76,346700.0,27.6615,27.7088,27.6556,27.6615,346700.0
2009-05-01 11:20:00,46.76,46.96,46.76,46.95,574400.0,27.6615,27.7798,27.6615,27.7739,574400.0
2009-05-01 11:25:00,46.95,47.0,46.87,46.94,498000.0,27.7739,27.8034,27.7265,27.768,498000.0
2009-05-01 11:30:00,46.93,46.94,46.88,46.94,323200.0,27.762,27.768,27.7325,27.768,323200.0
2009-05-01 11:35:00,46.94,46.94,46.86,46.91,406400.0,27.768,27.768,27.7206,27.7502,406400.0
2009-05-01 11:40:00,46.91,47.02,46.91,46.98,819700.0,27.7502,27.8153,27.7502,27.7916,819700.0
2009-05-01 11:45:00,46.98,47.04,46.94,47.02,367900.0,27.7916,27.8271,27.768,27.8153,367900.0
2009-05-01 11:50:00,47.03,47.07,47.0,47.02,168800.0,27.8212,27.8449,27.8034,27.8153,168800.0
2009-05-01 11:55:00,47.03,47.05,46.94,46.97,355800.0,27.8212,27.833,27.768,27.7857,355800.0
2009-05-01 12:00:00,46.97,46.98,46.85,46.92,333100.0,27.7857,27.7916,27.7147,27.7561,333100.0
2009-05-01 12:05:00,46.92,46.95,46.87,46.9,178700.0,27.7561,27.7739,27.7265,27.7443,178700.0
2009-05-01 12:10:00,46.91,46.96,46.86,46.93,326800.0,27.7502,27.7798,27.7206,27.762,326800.0
2009-05-01 12:15:00,46.91,47.08,46.91,47.06,103400.0,27.7502,27.8508,27.7502,27.8389,103400.0
2009-05-01 12:20:00,47.06,47.1,47.05,47.1,139800.0,27.8389,27.8626,27.833,27.8626,139800.0
2009-05-01 12:25:00,47.09,47.12,47.01,47.03,229900.0,27.8567,27.8744,27.8094,27.8212,229900.0
2009-05-01 12:30:00,47.03,47.03,46.96,47.0,92400.0,27.8212,27.8212,27.7798,27.8034,92400.0
2009-05-01 12:35:00,46.99,47.16,46.99,47.11,176700.0,27.7975,27.8981,27.7975,27.8685,176700.0
2009-05-01 12:40:00,47.12,47.17,47.12,47.16,97000.0,27.8744,27.904,27.8744,27.8981,97000.0
2009-05-01 12:45:00,47.15,47.16,47.1,47.16,195500.0,27.8922,27.8981,27.8626,27.8981,195500.0
2009-05-01 12:50:00,47.17,47.24,47.14,47.18,216000.0,27.904,27.9454,27.8863,27.9099,216000.0
2009-05-01 12:55:00,47.19,47.28,47.19,47.25,182200.0,27.9158,27.9691,27.9158,27.9513,182200.0
2009-05-01 13:00:00,47.26,47.27,47.22,47.24,153700.0,27.9573,27.9632,27.9336,27.9454,153700.0
2009-05-01 13:05:00,47.24,47.3,47.19,47.26,121800.0,27.9454,27.9809,27.9158,27.9573,121800.0
2009-05-01 13:10:00,47.26,47.32,47.24,47.31,190300.0,27.9573,27.9927,27.9454,27.9868,190300.0
2009-05-01 13:15:00,47.31,47.42,47.3,47.42,552100.0,27.9868,28.0519,27.9809,28.0519,552100.0
2009-05-01 13:20:00,47.42,47.44,47.38,47.4,78400.0,28.0519,28.0637,28.0282,28.0401,78400.0
2009-05-01 13:25:00,47.39,47.42,47.37,47.4,67500.0,28.0342,28.0519,28.0223,28.0401,67500.0
2009-05-01 13:30:00,47.4,47.48,47.37,47.48,188600.0,28.0401,28.0874,28.0223,28.0874,188600.0
2009-05-01 13:35:00,47.47,47.56,47.45,47.56,223900.0,28.0815,28.1347,28.0696,28.1347,223900.0
2009-05-01 13:40:00,47.55,47.63,47.51,47.52,181900.0,28.1288,28.1761,28.1051,28.1111,181900.0
2009-05-01 13:45:00,47.52,47.55,47.42,47.43,173700.0,28.1111,28.1288,28.0519,28.0578,173700.0
2009-05-01 13:50:00,47.44,47.46,47.28,47.36,216000.0,28.0637,28.0756,27.9691,28.0164,216000.0
2009-05-01 13:55:00,47.36,47.36,47.29,47.34,57200.0,28.0164,28.0164,27.975,28.0046,57200.0
2009-05-01 14:00:00,47.35,47.4,47.35,47.37,81100.0,28.0105,28.0401,28.0105,28.0223,81100.0
2009-05-01 14:05:00,47.37,47.47,47.35,47.38,691300.0,28.0223,28.0815,28.0105,28.0282,691300.0
2009-05-01 14:10:00,47.37,47.45,47.3,47.3,109600.0,28.0223,28.0696,27.9809,27.9809,109600.0
2009-05-01 14:15:00,47.3,47.31,47.25,47.27,160200.0,27.9809,27.9868,27.9513,27.9632,160200.0
2009-05-01 14:20:00,47.27,47.31,47.27,47.3,53400.0,27.9632,27.9868,27.9632,27.9809,53400.0
2009-05-01 14:25:00,47.31,47.41,47.27,47.27,294700.0,27.9868,28.046,27.9632,27.9632,294700.0
2009-05-01 14:30:00,47.27,47.3,47.2,47.26,86200.0,27.9632,27.9809,27.9218,27.9573,86200.0
2009-05-01 14:35:00,47.26,47.31,47.19,47.19,234500.0,27.9573,27.9868,27.9158,27.9158,234500.0
2009-05-01 14:40:00,47.18,47.21,47.1,47.14,340100.0,27.9099,27.9277,27.8626,27.8863,340100.0
2009-05-01 14:45:00,47.14,47.18,47.09,47.13,128100.0,27.8863,27.9099,27.8567,27.8803,128100.0
2009-05-01 14:50:00,47.12,47.14,47.09,47.1,254000.0,27.8744,27.8863,27.8567,27.8626,254000.0
2009-05-01 14:55:00,47.1,47.14,47.09,47.13,51400.0,27.8626,27.8863,27.8567,27.8803,51400.0
2009-05-01 15:00:00,47.14,47.27,47.14,47.24,83600.0,27.8863,27.9632,27.8863,27.9454,83600.0
2009-05-01 15:05:00,47.25,47.28,47.12,47.13,125500.0,27.9513,27.9691,27.8744,27.8803,125500.0
2009-05-01 15:10:00,47.13,47.14,46.91,46.93,266400.0,27.8803,27.8863,27.7502,27.762,266400.0
2009-05-01 15:15:00,46.93,46.95,46.85,46.9,342400.0,27.762,27.7739,27.7147,27.7443,342400.0
2009-05-01 15:20:00,46.89,46.96,46.86,46.93,355900.0,27.7384,27.7798,27.7206,27.762,355900.0
2009-05-01 15:25:00,46.93,46.96,46.87,46.89,114000.0,27.762,27.7798,27.7265,27.7384,114000.0
2009-05-01 15:30:00,46.89,46.89,46.78,46.81,366200.0,27.7384,27.7384,27.6733,27.691,366200.0
2009-05-01 15:35:00,46.82,46.97,46.82,46.96,316300.0,27.697,27.7857,27.697,27.7798,316300.0
2009-05-01 15:40:00,46.97,47.13,46.97,47.12,324400.0,27.7857,27.8803,27.7857,27.8744,324400.0
2009-05-01 15:45:00,47.11,47.11,46.97,47.04,281200.0,27.8685,27.8685,27.7857,27.8271,281200.0
2009-05-01 15:50:00,47.04,47.1,47.0,47.09,298400.0,27.8271,27.8626,27.8034,27.8567,298400.0
2009-05-01 15:55:00,47.1,47.32,47.04,47.27,925500.0,27.8626,27.9927,27.8271,27.9632,925500.0
2009-05-04 09:30:00,47.79,47.86,47.61,47.77,717700.0,28.2708,28.3122,28.1643,28.2589,717700.0
2009-05-04 09:35:00,47.76,47.9,47.76,47.85,457200.0,28.253,28.3359,28.253,28.3063,457200.0
2009-05-04 09:40:00,47.85,48.13,47.85,48.13,477500.0,28.3063,28.4719,28.3063,28.4719,477500.0
2009-05-04 09:45:00,48.13,48.22,48.13,48.18,862800.0,28.4719,28.5252,28.4719,28.5015,862800.0
2009-05-04 09:50:00,48.18,48.3,48.16,48.25,443800.0,28.5015,28.5725,28.4897,28.5429,443800.0
2009-05-04 09:55:00,48.24,48.49,48.24,48.46,681500.0,28.537,28.6849,28.537,28.6671,681500.0
2009-05-04 10:00:00,48.48,48.78,48.45,48.77,1088900.0,28.679,28.8564,28.6612,28.8505,1088900.0
2009-05-04 10:05:00,48.77,48.85,48.71,48.72,693400.0,28.8505,28.8978,28.815,28.8209,693400.0
2009-05-04 10:10:00,48.72,48.8,48.69,48.76,526200.0,28.8209,28.8683,28.8032,28.8446,526200.0
2009-05-04 10:15:00,48.75,48.8,48.75,48.8,355500.0,28.8387,28.8683,28.8387,28.8683,355500.0
2009-05-04 10:20:00,48.8,48.88,48.78,48.85,402700.0,28.8683,28.9156,28.8564,28.8978,402700.0
2009-05-04 10:25:00,48.85,48.9,48.8,48.84,346200.0,28.8978,28.9274,28.8683,28.8919,346200.0
2009-05-04 10:30:00,48.85,48.85,48.74,48.82,346600.0,28.8978,28.8978,28.8328,28.8801,346600.0
2009-05-04 10:35:00,48.81,48.86,48.78,48.84,194600.0,28.8742,28.9038,28.8564,28.8919,194600.0
2009-05-04 10:40:00,48.83,48.86,48.71,48.74,351800.0,28.886,28.9038,28.815,28.8328,351800.0
2009-05-04 10:45:00,48.73,48.75,48.67,48.74,216900.0,28.8268,28.8387,28.7914,28.8328,216900.0
2009-05-04 10:50:00,48.75,48.8,48.69,48.7,287500.0,28.8387,28.8683,28.8032,28.8091,287500.0
2009-05-04 10:55:00,48.69,48.7,48.57,48.6,271500.0,28.8032,28.8091,28.7322,28.7499,271500.0
2009-05-04 11:00:00,48.61,48.76,48.61,48.73,375900.0,28.7559,28.8446,28.7559,28.8268,375900.0
2009-05-04 11:05:00,48.73,48.8,48.7,48.76,309600.0,28.8268,28.8683,28.8091,28.8446,309600.0
2009-05-04 11:10:00,48.76,48.81,48.75,48.79,215900.0,28.8446,28.8742,28.8387,28.8623,215900.0
2009-05-04 11:15:00,48.8,48.81,48.69,48.74,281500.0,28.8683,28.8742,28.8032,28.8328,281500.0
2009-05-04 11:20:00,48.74,48.76,48.67,48.69,205400.0,28.8328,28.8446,28.7914,28.8032,205400.0
2009-05-04 11:25:00,48.7,48.76,48.67,48.75,145900.0,28.8091,28.8446,28.7914,28.8387,145900.0
2009-05-04 11:30:00,48.76,48.82,48.72,48.79,113200.0,28.8446,28.8801,28.8209,28.8623,113200.0
2009-05-04 11:35:00,48.79,48.79,48.72,48.74,102500.0,28.8623,28.8623,28.8209,28.8328,102500.0
2009-05-04 11:40:00,48.75,48.75,48.64,48.69,158600.0,28.8387,28.8387,28.7736,28.8032,158600.0
2009-05-04 11:45:00,48.69,48.77,48.69,48.71,412000.0,28.8032,28.8505,28.8032,28.815,412000.0
2009-05-04 11:50:00,48.72,48.74,48.65,48.66,148100.0,28.8209,28.8328,28.7795,28.7854,148100.0
2009-05-04 11:55:00,48.65,48.69,48.63,48.68,107000.0,28.7795,28.8032,28.7677,28.7973,107000.0
2009-05-04 12:00:00,48.69,48.85,48.66,48.85,277900.0,28.8032,28.8978,28.7854,28.8978,277900.0
2009-05-04 12:05:00,48.84,48.84,48.69,48.72,329800.0,28.8919,28.8919,28.8032,28.8209,329800.0
2009-05-04 12:10:00,48.72,48.76,48.65,48.65,240500.0,28.8209,28.8446,28.7795,28.7795,240500.0
2009-05-04 12:15:00,48.65,48.65,48.55,48.64,228000.0,28.7795,28.7795,28.7204,28.7736,228000.0
2009-05-04 12:20:00,48.64,48.68,48.53,48.53,150400.0,28.7736,28.7973,28.7085,28.7085,150400.0
2009-05-04 12:25:00,48.53,48.63,48.52,48.6,253600.0,28.7085,28.7677,28.7026,28.7499,253600.0
2009-05-04 12:30:00,48.6,48.65,48.58,48.64,146500.0,28.7499,28.7795,28.7381,28.7736,146500.0
2009-05-04 12:35:00,48.63,48.69,48.62,48.65,252100.0,28.7677,28.8032,28.7618,28.7795,252100.0
2009-05-04 12:40:00,48.64,48.74,48.62,48.72,212300.0,28.7736,28.8328,28.7618,28.8209,212300.0
2009-05-04 12:45:00,48.72,48.78,48.7,48.74,71100.0,28.8209,28.8564,28.8091,28.8328,71100.0
2009-05-04 12:50:00,48.74,48.76,48.67,48.74,114600.0,28.8328,28.8446,28.7914,28.8328,114600.0
2009-05-04 12:55:00,48.73,48.78,48.72,48.77,70500.0,28.8268,28.8564,28.8209,28.8505,70500.0
2009-05-04 13:00:00,48.78,48.78,48.72,48.75,142600.0,28.8564,28.8564,28.8209,28.8387,142600.0
2009-05-04 13:05:00,48.75,48.83,48.74,48.8,122000.0,28.8387,28.886,28.8328,28.8683,122000.0
2009-05-04 13:10:00,48.8,48.87,48.8,48.87,60500.0,28.8683,28.9097,28.8683,28.9097,60500.0
2009-05-04 13:15:00,48.87,48.88,48.81,48.82,72900.0,28.9097,28.9156,28.8742,28.8801,72900.0
2009-05-04 13:20:00,48.83,48.98,48.82,48.98,231000.0,28.886,28.9747,28.8801,28.9747,231000.0
2009-05-04 13:25:00,48.98,49.0,48.92,48.97,131900.0,28.9747,28.9866,28.9392,28.9688,131900.0
2009-05-04 13:30:00,48.97,49.1,48.97,49.08,295800.0,28.9688,29.0457,28.9688,29.0339,295800.0
2009-05-04 13:35:00,49.08,49.1,49.03,49.08,106400.0,29.0339,29.0457,29.0043,29.0339,106400.0
2009-05-04 13:40:00,49.08,49.1,49.02,49.06,304600.0,29.0339,29.0457,28.9984,29.0221,304600.0
2009-05-04 13:45:00,49.03,49.13,49.03,49.09,240300.0,29.0043,29.0635,29.0043,29.0398,240300.0
2009-05-04 13:50:00,49.08,49.13,49.06,49.06,142600.0,29.0339,29.0635,29.0221,29.0221,142600.0
2009-05-04 13:55:00,49.06,49.1,49.02,49.1,162700.0,29.0221,29.0457,28.9984,29.0457,162700.0
2009-05-04 14:00:00,49.1,49.13,49.03,49.12,323200.0,29.0457,29.0635,29.0043,29.0576,323200.0
2009-05-04 14:05:00,49.13,49.13,48.97,48.99,186000.0,29.0635,29.0635,28.9688,28.9807,186000.0
2009-05-04 14:10:00,48.99,49.02,48.95,49.01,159000.0,28.9807,28.9984,28.957,28.9925,159000.0
2009-05-04 14:15:00,49.01,49.09,48.99,49.06,228900.0,28.9925,29.0398,28.9807,29.0221,228900.0
2009-05-04 14:20:00,49.06,49.09,49.03,49.04,268800.0,29.0221,29.0398,29.0043,29.0102,268800.0
2009-05-04 14:25:00,49.04,49.15,48.98,49.13,338800.0,29.0102,29.0753,28.9747,29.0635,338800.0
2009-05-04 14:30:00,49.13,49.17,49.1,49.14,241700.0,29.0635,29.0871,29.0457,29.0694,241700.0
2009-05-04 14:35:00,49.14,49.16,49.02,49.05,194500.0,29.0694,29.0812,28.9984,29.0161,194500.0
2009-05-04 14:40:00,49.05,49.13,49.01,49.1,118100.0,29.0161,29.0635,28.9925,29.0457,118100.0
2009-05-04 14:45:00,49.1,49.13,49.02,49.08,293400.0,29.0457,29.0635,28.9984,29.0339,293400.0
2009-05-04 14:50:00,49.09,49.1,48.98,49.0,255500.0,29.0398,29.0457,28.9747,28.9866,255500.0
2009-05-04 14:55:00,49.0,49.05,48.94,49.02,230300.0,28.9866,29.0161,28.9511,28.9984,230300.0
2009-05-04 15:00:00,49.0,49.08,48.99,49.04,336800.0,28.9866,29.0339,28.9807,29.0102,336800.0
2009-05-04 15:05:00,49.03,49.07,48.94,48.98,251500.0,29.0043,29.028,28.9511,28.9747,251500.0
2009-05-04 15:10:00,48.98,49.0,48.91,48.94,336000.0,28.9747,28.9866,28.9333,28.9511,336000.0
2009-05-04 15:15:00,48.93,49.0,48.91,48.98,333200.0,28.9452,28.9866,28.9333,28.9747,333200.0
2009-05-04 15:20:00,48.98,48.99,48.81,48.82,455200.0,28.9747,28.9807,28.8742,28.8801,455200.0
2009-05-04 15:25:00,48.81,48.86,48.78,48.82,336000.0,28.8742,28.9038,28.8564,28.8801,336000.0
2009-05-04 15:30:00,48.82,48.89,48.76,48.77,294800.0,28.8801,28.9215,28.8446,28.8505,294800.0
2009-05-04 15:35:00,48.78,48.85,48.76,48.79,368400.0,28.8564,28.8978,28.8446,28.8623,368400.0
2009-05-04 15:40:00,48.79,48.93,48.75,48.91,436300.0,28.8623,28.9452,28.8387,28.9333,436300.0
2009-05-04 15:45:00,48.91,48.93,48.81,48.89,638900.0,28.9333,28.9452,28.8742,28.9215,638900.0
2009-05-04 15:50:00,48.9,49.06,48.9,49.04,962600.0,28.9274,29.0221,28.9274,29.0102,962600.0
2009-05-04 15:55:00,49.04,49.21,49.03,49.12,1843400.0,29.0102,29.1108,29.0043,29.0576,1843400.0
2009-05-05 09:30:00,48.96,49.13,48.95,49.01,562500.0,28.9629,29.0635,28.957,28.9925,562500.0
2009-05-05 09:35:00,49.0,49.1,48.93,48.98,277600.0,28.9866,29.0457,28.9452,28.9747,277600.0
2009-05-05 09:40:00,48.98,49.01,48.7,48.71,258100.0,28.9747,28.9925,28.8091,28.815,258100.0
2009-05-05 09:45:00,48.7,48.7,48.48,48.59,469700.0,28.8091,28.8091,28.679,28.744,469700.0
2009-05-05 09:50:00,48.59,48.6,48.36,48.48,544900.0,28.744,28.7499,28.608,28.679,544900.0
2009-05-05 09:55:00,48.48,48.56,48.42,48.54,298800.0,28.679,28.7263,28.6435,28.7145,298800.0
2009-05-05 10:00:00,48.54,48.64,48.39,48.46,977500.0,28.7145,28.7736,28.6257,28.6671,977500.0
2009-05-05 10:05:00,48.48,48.65,48.34,48.36,614200.0,28.679,28.7795,28.5961,28.608,614200.0
2009-05-05 10:10:00,48.36,48.54,48.35,48.45,244800.0,28.608,28.7145,28.6021,28.6612,244800.0
2009-05-05 10:15:00,48.46,48.51,48.41,48.5,170700.0,28.6671,28.6967,28.6375,28.6908,170700.0
2009-05-05 10:20:00,48.51,48.51,48.21,48.22,461400.0,28.6967,28.6967,28.5192,28.5252,461400.0
2009-05-05 10:25:00,48.22,48.35,48.16,48.21,425600.0,28.5252,28.6021,28.4897,28.5192,425600.0
2009-05-05 10:30:00,48.21,48.21,48.02,48.04,317600.0,28.5192,28.5192,28.4068,28.4187,317600.0
2009-05-05 10:35:00,48.04,48.04,47.91,47.93,208200.0,28.4187,28.4187,28.3418,28.3536,208200.0
2009-05-05 10:40:00,47.93,47.95,47.86,47.89,294100.0,28.3536,28.3654,28.3122,28.3299,294100.0
2009-05-05 10:45:00,47.89,47.95,47.83,47.83,305400.0,28.3299,28.3654,28.2944,28.2944,305400.0
2009-05-05 10:50:00,47.84,47.91,47.76,47.86,310300.0,28.3004,28.3418,28.253,28.3122,310300.0
2009-05-05 10:55:00,47.86,47.88,47.72,47.72,132300.0,28.3122,28.324,28.2294,28.2294,132300.0
2009-05-05 11:00:00,47.72,47.88,47.72,47.85,222100.0,28.2294,28.324,28.2294,28.3063,222100.0
2009-05-05 11:05:00,47.85,47.97,47.82,47.94,233100.0,28.3063,28.3773,28.2885,28.3595,233100.0
2009-05-05 11:10:00,47.94,48.06,47.93,48.02,194100.0,28.3595,28.4305,28.3536,28.4068,194100.0
2009-05-05 11:15:00,48.02,48.05,47.97,48.0,146400.0,28.4068,28.4246,28.3773,28.395,146400.0
2009-05-05 11:20:00,47.99,48.05,47.9,47.96,204300.0,28.3891,28.4246,28.3359,28.3713,204300.0
2009-05-05 11:25:00,47.96,47.98,47.92,47.95,69100.0,28.3713,28.3832,28.3477,28.3654,69100.0
2009-05-05 11:30:00,47.94,48.03,47.92,48.02,218600.0,28.3595,28.4128,28.3477,28.4068,218600.0
2009-05-05 11:35:00,48.02,48.1,47.98,48.09,240000.0,28.4068,28.4542,28.3832,28.4482,240000.0
2009-05-05 11:40:00,48.1,48.18,48.07,48.18,132600.0,28.4542,28.5015,28.4364,28.5015,132600.0
2009-05-05 11:45:00,48.17,48.17,48.1,48.13,100000.0,28.4956,28.4956,28.4542,28.4719,100000.0
2009-05-05 11:50:00,48.13,48.2,48.08,48.09,213000.0,28.4719,28.5133,28.4423,28.4482,213000.0
2009-05-05 11:55:00,48.1,48.2,48.08,48.12,186400.0,28.4542,28.5133,28.4423,28.466,186400.0
2009-05-05 12:00:00,48.12,48.14,48.05,48.05,214600.0,28.466,28.4778,28.4246,28.4246,214600.0
2009-05-05 12:05:00,48.05,48.15,48.04,48.15,187300.0,28.4246,28.4837,28.4187,28.4837,187300.0
2009-05-05 12:10:00,48.16,48.17,48.1,48.12,109800.0,28.4897,28.4956,28.4542,28.466,109800.0
2009-05-05 12:15:00,48.13,48.17,48.11,48.17,54900.0,28.4719,28.4956,28.4601,28.4956,54900.0
2009-05-05 12:20:00,48.16,48.18,48.1,48.11,62100.0,28.4897,28.5015,28.4542,28.4601,62100.0
2009-05-05 12:25:00,48.1,48.13,48.09,48.11,136600.0,28.4542,28.4719,28.4482,28.4601,136600.0
2009-05-05 12:30:00,48.1,48.11,48.06,48.09,63700.0,28.4542,28.4601,28.4305,28.4482,63700.0
2009-05-05 12:35:00,48.09,48.09,48.0,48.02,78400.0,28.4482,28.4482,28.395,28.4068,78400.0
2009-05-05 12:40:00,48.02,48.04,48.0,48.04,52800.0,28.4068,28.4187,28.395,28.4187,52800.0
2009-05-05 12:45:00,48.03,48.05,47.99,48.05,35700.0,28.4128,28.4246,28.3891,28.4246,35700.0
2009-05-05 12:50:00,48.05,48.07,47.99,48.07,65400.0,28.4246,28.4364,28.3891,28.4364,65400.0
2009-05-05 12:55:00,48.07,48.1,48.03,48.04,33200.0,28.4364,28.4542,28.4128,28.4187,33200.0
2009-05-05 13:00:00,48.03,48.12,48.0,48.11,160200.0,28.4128,28.466,28.395,28.4601,160200.0
2009-05-05 13:05:00,48.1,48.22,48.1,48.2,174400.0,28.4542,28.5252,28.4542,28.5133,174400.0
2009-05-05 13:10:00,48.2,48.22,48.13,48.15,53100.0,28.5133,28.5252,28.4719,28.4837,53100.0
2009-05-05 13:15:00,48.14,48.16,48.07,48.13,68500.0,28.4778,28.4897,28.4364,28.4719,68500.0
2009-05-05 13:20:00,48.13,48.16,48.09,48.11,52700.0,28.4719,28.4897,28.4482,28.4601,52700.0
2009-05-05 13:25:00,48.12,48.16,48.07,48.11,54600.0,28.466,28.4897,28.4364,28.4601,54600.0
2009-05-05 13:30:00,48.1,48.12,48.02,48.04,243700.0,28.4542,28.466,28.4068,28.4187,243700.0
2009-05-05 13:35:00,48.04,48.06,48.01,48.05,101000.0,28.4187,28.4305,28.4009,28.4246,101000.0
2009-05-05 13:40:00,48.06,48.11,48.03,48.08,76900.0,28.4305,28.4601,28.4128,28.4423,76900.0
2009-05-05 13:45:00,48.07,48.12,48.0,48.12,127300.0,28.4364,28.466,28.395,28.466,127300.0
2009-05-05 13:50:00,48.12,48.2,48.12,48.18,219700.0,28.466,28.5133,28.466,28.5015,219700.0
2009-05-05 13:55:00,48.18,48.18,48.13,48.15,71600.0,28.5015,28.5015,28.4719,28.4837,71600.0
2009-05-05 14:00:00,48.14,48.15,48.12,48.12,60500.0,28.4778,28.4837,28.466,28.466,60500.0
2009-05-05 14:05:00,48.11,48.16,48.11,48.16,62400.0,28.4601,28.4897,28.4601,28.4897,62400.0
2009-05-05 14:10:00,48.17,48.27,48.17,48.24,187100.0,28.4956,28.5547,28.4956,28.537,187100.0
2009-05-05 14:15:00,48.23,48.27,48.2,48.26,219800.0,28.5311,28.5547,28.5133,28.5488,219800.0
2009-05-05 14:20:00,48.27,48.28,48.13,48.13,157600.0,28.5547,28.5606,28.4719,28.4719,157600.0
2009-05-05 14:25:00,48.13,48.16,48.04,48.08,238300.0,28.4719,28.4897,28.4187,28.4423,238300.0
2009-05-05 14:30:00,48.08,48.14,48.04,48.12,129900.0,28.4423,28.4778,28.4187,28.466,129900.0
2009-05-05 14:35:00,48.12,48.19,48.12,48.14,140000.0,28.466,28.5074,28.466,28.4778,140000.0
2009-05-05 14:40:00,48.14,48.16,48.05,48.1,129100.0,28.4778,28.4897,28.4246,28.4542,129100.0
2009-05-05 14:45:00,48.09,48.17,48.05,48.14,148000.0,28.4482,28.4956,28.4246,28.4778,148000.0
2009-05-05 14:50:00,48.14,48.16,48.09,48.1,97100.0,28.4778,28.4897,28.4482,28.4542,97100.0
2009-05-05 14:55:00,48.1,48.19,48.08,48.08,97400.0,28.4542,28.5074,28.4423,28.4423,97400.0
2009-05-05 15:00:00,48.07,48.18,48.07,48.16,94900.0,28.4364,28.5015,28.4364,28.4897,94900.0
2009-05-05 15:05:00,48.15,48.26,48.14,48.19,173000.0,28.4837,28.5488,28.4778,28.5074,173000.0
2009-05-05 15:10:00,48.19,48.2,48.07,48.1,320600.0,28.5074,28.5133,28.4364,28.4542,320600.0
2009-05-05 15:15:00,48.1,48.22,48.09,48.19,168300.0,28.4542,28.5252,28.4482,28.5074,168300.0
2009-05-05 15:20:00,48.19,48.26,48.14,48.23,249700.0,28.5074,28.5488,28.4778,28.5311,249700.0
2009-05-05 15:25:00,48.23,48.29,48.21,48.25,137900.0,28.5311,28.5666,28.5192,28.5429,137900.0
2009-05-05 15:30:00,48.24,48.48,48.24,48.45,289800.0,28.537,28.679,28.537,28.6612,289800.0
2009-05-05 15:35:00,48.45,48.49,48.39,48.41,320000.0,28.6612,28.6849,28.6257,28.6375,320000.0
2009-05-05 15:40:00,48.41,48.46,48.39,48.44,227300.0,28.6375,28.6671,28.6257,28.6553,227300.0
2009-05-05 15:45:00,48.44,48.57,48.44,48.54,549100.0,28.6553,28.7322,28.6553,28.7145,549100.0
2009-05-05 15:50:00,48.55,48.58,48.34,48.39,486000.0,28.7204,28.7381,28.5961,28.6257,486000.0
2009-05-05 15:55:00,48.4,48.49,48.3,48.49,707800.0,28.6316,28.6849,28.5725,28.6849,707800.0
2009-05-06 09:30:00,49.36,49.62,49.25,49.61,489300.0,29.1995,29.3533,29.1345,29.3474,489300.0
2009-05-06 09:35:00,49.61,49.62,49.33,49.44,487500.0,29.3474,29.3533,29.1818,29.2469,487500.0
2009-05-06 09:40:00,49.44,49.44,49.25,49.28,438000.0,29.2469,29.2469,29.1345,29.1522,438000.0
2009-05-06 09:45:00,49.29,49.43,49.27,49.39,225300.0,29.1581,29.2409,29.1463,29.2173,225300.0
2009-05-06 09:50:00,49.39,49.55,49.38,49.52,234800.0,29.2173,29.3119,29.2114,29.2942,234800.0
2009-05-06 09:55:00,49.52,49.66,49.52,49.58,231900.0,29.2942,29.377,29.2942,29.3297,231900.0
2009-05-06 10:00:00,49.59,49.63,49.49,49.5,302800.0,29.3356,29.3593,29.2764,29.2824,302800.0
2009-05-06 10:05:00,49.5,49.53,49.4,49.43,243000.0,29.2824,29.3001,29.2232,29.2409,243000.0
2009-05-06 10:10:00,49.44,49.52,49.41,49.47,201100.0,29.2469,29.2942,29.2291,29.2646,201100.0
2009-05-06 10:15:00,49.48,49.5,49.42,49.46,278200.0,29.2705,29.2824,29.235,29.2587,278200.0
2009-05-06 10:20:00,49.46,49.55,49.46,49.48,278900.0,29.2587,29.3119,29.2587,29.2705,278900.0
2009-05-06 10:25:00,49.48,49.5,49.25,49.25,525000.0,29.2705,29.2824,29.1345,29.1345,525000.0
2009-05-06 10:30:00,49.26,49.44,49.19,49.3,1307500.0,29.1404,29.2469,29.099,29.164,1307500.0
2009-05-06 10:35:00,49.29,49.45,49.28,49.39,360500.0,29.1581,29.2528,29.1522,29.2173,360500.0
2009-05-06 10:40:00,49.39,49.46,49.26,49.27,140800.0,29.2173,29.2587,29.1404,29.1463,140800.0
2009-05-06 10:45:00,49.27,49.44,49.26,49.42,214300.0,29.1463,29.2469,29.1404,29.235,214300.0
2009-05-06 10:50:00,49.42,49.52,49.41,49.45,116500.0,29.235,29.2942,29.2291,29.2528,116500.0
2009-05-06 10:55:00,49.45,49.76,49.44,49.76,284000.0,29.2528,29.4362,29.2469,29.4362,284000.0
2009-05-06 11:00:00,49.75,49.9,49.74,49.9,229900.0,29.4302,29.519,29.4243,29.519,229900.0
2009-05-06 11:05:00,49.9,49.91,49.74,49.82,403100.0,29.519,29.5249,29.4243,29.4717,403100.0
2009-05-06 11:10:00,49.82,49.84,49.74,49.74,243100.0,29.4717,29.4835,29.4243,29.4243,243100.0
2009-05-06 11:15:00,49.73,49.79,49.72,49.72,147400.0,29.4184,29.4539,29.4125,29.4125,147400.0
2009-05-06 11:20:00,49.73,49.78,49.72,49.73,136600.0,29.4184,29.448,29.4125,29.4184,136600.0
2009-05-06 11:25:00,49.74,49.82,49.72,49.79,169100.0,29.4243,29.4717,29.4125,29.4539,169100.0
2009-05-06 11:30:00,49.8,49.84,49.75,49.77,399800.0,29.4598,29.4835,29.4302,29.4421,399800.0
2009-05-06 11:35:00,49.78,49.92,49.78,49.91,177300.0,29.448,29.5308,29.448,29.5249,177300.0
2009-05-06 11:40:00,49.91,49.94,49.87,49.92,130300.0,29.5249,29.5426,29.5012,29.5308,130300.0
2009-05-06 11:45:00,49.92,49.93,49.89,49.9,62500.0,29.5308,29.5367,29.5131,29.519,62500.0
2009-05-06 11:50:00,49.9,49.94,49.87,49.88,88700.0,29.519,29.5426,29.5012,29.5071,88700.0
2009-05-06 11:55:00,49.88,50.07,49.87,50.07,270300.0,29.5071,29.6195,29.5012,29.6195,270300.0
2009-05-06 12:00:00,50.07,50.14,50.03,50.11,273500.0,29.6195,29.661,29.5959,29.6432,273500.0
2009-05-06 12:05:00,50.12,50.16,50.09,50.14,152500.0,29.6491,29.6728,29.6314,29.661,152500.0
2009-05-06 12:10:00,50.15,50.21,50.13,50.21,122000.0,29.6669,29.7024,29.655,29.7024,122000.0
2009-05-06 12:15:00,50.21,50.34,50.21,50.33,164000.0,29.7024,29.7793,29.7024,29.7733,164000.0
2009-05-06 12:20:00,50.34,50.35,50.28,50.3,108800.0,29.7793,29.7852,29.7438,29.7556,108800.0
2009-05-06 12:25:00,50.31,50.41,50.31,50.4,228400.0,29.7615,29.8207,29.7615,29.8148,228400.0
2009-05-06 12:30:00,50.4,50.44,50.36,50.37,149700.0,29.8148,29.8384,29.7911,29.797,149700.0
2009-05-06 12:35:00,50.38,50.43,50.33,50.36,198700.0,29.8029,29.8325,29.7733,29.7911,198700.0
2009-05-06 12:40:00,50.36,50.41,50.35,50.35,122000.0,29.7911,29.8207,29.7852,29.7852,122000.0
2009-05-06 12:45:00,50.35,50.41,50.34,50.37,74400.0,29.7852,29.8207,29.7793,29.797,74400.0
2009-05-06 12:50:00,50.38,50.38,50.33,50.33,161300.0,29.8029,29.8029,29.7733,29.7733,161300.0
2009-05-06 12:55:00,50.33,50.35,50.17,50.19,150300.0,29.7733,29.7852,29.6787,29.6905,150300.0
2009-05-06 13:00:00,50.19,50.22,50.18,50.22,121900.0,29.6905,29.7083,29.6846,29.7083,121900.0
2009-05-06 13:05:00,50.22,50.23,50.1,50.11,139300.0,29.7083,29.7142,29.6373,29.6432,139300.0
2009-05-06 13:10:00,50.1,50.13,50.07,50.12,87800.0,29.6373,29.655,29.6195,29.6491,87800.0
2009-05-06 13:15:00,50.12,50.13,50.05,50.06,208900.0,29.6491,29.655,29.6077,29.6136,208900.0
2009-05-06 13:20:00,50.06,50.15,50.06,50.1,221700.0,29.6136,29.6669,29.6136,29.6373,221700.0
2009-05-06 13:25:00,50.1,50.14,50.02,50.02,103000.0,29.6373,29.661,29.59,29.59,103000.0
2009-05-06 13:30:00,50.02,50.16,49.96,50.1,188600.0,29.59,29.6728,29.5545,29.6373,188600.0
2009-05-06 13:35:00,50.11,50.17,50.08,50.11,180500.0,29.6432,29.6787,29.6255,29.6432,180500.0
2009-05-06 13:40:00,50.11,50.23,50.04,50.2,331600.0,29.6432,29.7142,29.6018,29.6964,331600.0
2009-05-06 13:45:00,50.2,50.24,50.19,50.22,135900.0,29.6964,29.7201,29.6905,29.7083,135900.0
2009-05-06 13:50:00,50.23,50.38,50.18,50.35,156300.0,29.7142,29.8029,29.6846,29.7852,156300.0
2009-05-06 13:55:00,50.34,50.45,50.32,50.44,205900.0,29.7793,29.8443,29.7674,29.8384,205900.0
2009-05-06 14:00:00,50.44,50.49,50.38,50.39,204100.0,29.8384,29.868,29.8029,29.8088,204100.0
2009-05-06 14:05:00,50.39,50.42,50.31,50.35,154200.0,29.8088,29.8266,29.7615,29.7852,154200.0
2009-05-06 14:10:00,50.35,50.39,50.33,50.36,144200.0,29.7852,29.8088,29.7733,29.7911,144200.0
2009-05-06 14:15:00,50.36,50.42,50.33,50.35,178400.0,29.7911,29.8266,29.7733,29.7852,178400.0
2009-05-06 14:20:00,50.35,50.43,50.35,50.41,159800.0,29.7852,29.8325,29.7852,29.8207,159800.0
2009-05-06 14:25:00,50.41,50.45,50.39,50.43,204500.0,29.8207,29.8443,29.8088,29.8325,204500.0
2009-05-06 14:30:00,50.45,50.51,50.44,50.47,351900.0,29.8443,29.8798,29.8384,29.8562,351900.0
2009-05-06 14:35:00,50.48,50.51,50.44,50.5,202800.0,29.8621,29.8798,29.8384,29.8739,202800.0
2009-05-06 14:40:00,50.5,50.55,50.43,50.55,262800.0,29.8739,29.9035,29.8325,29.9035,262800.0
2009-05-06 14:45:00,50.55,50.64,50.55,50.62,244300.0,29.9035,29.9567,29.9035,29.9449,244300.0
2009-05-06 14:50:00,50.62,50.64,50.59,50.63,134300.0,29.9449,29.9567,29.9272,29.9508,134300.0
2009-05-06 14:55:00,50.64,50.66,50.52,50.53,234000.0,29.9567,29.9686,29.8857,29.8917,234000.0
2009-05-06 15:00:00,50.54,50.58,50.5,50.52,258800.0,29.8976,29.9212,29.8739,29.8857,258800.0
2009-05-06 15:05:00,50.52,50.56,50.5,50.53,469100.0,29.8857,29.9094,29.8739,29.8917,469100.0
2009-05-06 15:10:00,50.53,50.54,50.42,50.44,198300.0,29.8917,29.8976,29.8266,29.8384,198300.0
2009-05-06 15:15:00,50.44,50.45,50.37,50.4,157600.0,29.8384,29.8443,29.797,29.8148,157600.0
2009-05-06 15:20:00,50.4,50.44,50.16,50.17,414300.0,29.8148,29.8384,29.6728,29.6787,414300.0
2009-05-06 15:25:00,50.18,50.21,50.11,50.19,638500.0,29.6846,29.7024,29.6432,29.6905,638500.0
2009-05-06 15:30:00,50.19,50.29,50.15,50.25,640300.0,29.6905,29.7497,29.6669,29.726,640300.0
2009-05-06 15:35:00,50.25,50.28,50.16,50.19,339300.0,29.726,29.7438,29.6728,29.6905,339300.0
2009-05-06 15:40:00,50.2,50.32,50.19,50.31,437000.0,29.6964,29.7674,29.6905,29.7615,437000.0
2009-05-06 15:45:00,50.31,50.36,50.25,50.35,376100.0,29.7615,29.7911,29.726,29.7852,376100.0
2009-05-06 15:50:00,50.35,50.44,50.24,50.25,557500.0,29.7852,29.8384,29.7201,29.726,557500.0
2009-05-06 15:55:00,50.25,50.6,50.2,50.35,891100.0,29.726,29.9331,29.6964,29.7852,891100.0
2009-05-07 09:30:00,51.5,51.58,51.41,51.56,839400.0,30.4655,30.5128,30.4122,30.501,839400.0
2009-05-07 09:35:00,51.57,51.61,51.46,51.49,611100.0,30.5069,30.5305,30.4418,30.4596,611100.0
2009-05-07 09:40:00,51.49,51.55,51.41,51.43,325300.0,30.4596,30.4951,30.4122,30.4241,325300.0
2009-05-07 09:45:00,51.43,51.49,51.29,51.29,331000.0,30.4241,30.4596,30.3412,30.3412,331000.0
2009-05-07 09:50:00,51.3,51.33,51.2,51.2,368900.0,30.3472,30.3649,30.288,30.288,368900.0
2009-05-07 09:55:00,51.21,51.38,51.2,51.31,601400.0,30.2939,30.3945,30.288,30.3531,601400.0
2009-05-07 10:00:00,51.3,51.32,51.11,51.11,367500.0,30.3472,30.359,30.2348,30.2348,367500.0
2009-05-07 10:05:00,51.11,51.11,50.78,50.84,774800.0,30.2348,30.2348,30.0396,30.075,774800.0
2009-05-07 10:10:00,50.84,50.84,50.65,50.68,394500.0,30.075,30.075,29.9626,29.9804,394500.0
2009-05-07 10:15:00,50.69,50.79,50.63,50.75,251500.0,29.9863,30.0455,29.9508,30.0218,251500.0
2009-05-07 10:20:00,50.75,50.75,50.53,50.53,213400.0,30.0218,30.0218,29.8917,29.8917,213400.0
2009-05-07 10:25:00,50.52,50.52,50.2,50.27,636900.0,29.8857,29.8857,29.6964,29.7379,636900.0
2009-05-07 10:30:00,50.26,50.27,50.01,50.05,568200.0,29.7319,29.7379,29.584,29.6077,568200.0
2009-05-07 10:35:00,50.05,50.05,49.94,50.04,321100.0,29.6077,29.6077,29.5426,29.6018,321100.0
2009-05-07 10:40:00,50.04,50.15,50.03,50.05,473000.0,29.6018,29.6669,29.5959,29.6077,473000.0
2009-05-07 10:45:00,50.05,50.36,50.04,50.36,212700.0,29.6077,29.7911,29.6018,29.7911,212700.0
2009-05-07 10:50:00,50.36,50.56,50.36,50.5,457200.0,29.7911,29.9094,29.7911,29.8739,457200.0
2009-05-07 10:55:00,50.56,50.56,50.43,50.45,164100.0,29.9094,29.9094,29.8325,29.8443,164100.0
2009-05-07 11:00:00,50.45,50.46,50.16,50.16,220500.0,29.8443,29.8503,29.6728,29.6728,220500.0
2009-05-07 11:05:00,50.16,50.17,49.96,50.04,293500.0,29.6728,29.6787,29.5545,29.6018,293500.0
2009-05-07 11:10:00,50.03,50.1,49.99,49.99,170800.0,29.5959,29.6373,29.5722,29.5722,170800.0
2009-05-07 11:15:00,49.99,50.08,49.93,49.96,213600.0,29.5722,29.6255,29.5367,29.5545,213600.0
2009-05-07 11:20:00,49.95,49.98,49.81,49.86,181400.0,29.5486,29.5663,29.4657,29.4953,181400.0
2009-05-07 11:25:00,49.86,49.93,49.84,49.92,130200.0,29.4953,29.5367,29.4835,29.5308,130200.0
2009-05-07 11:30:00,49.91,49.92,49.85,49.87,146700.0,29.5249,29.5308,29.4894,29.5012,146700.0
2009-05-07 11:35:00,49.88,49.95,49.87,49.95,134800.0,29.5071,29.5486,29.5012,29.5486,134800.0
2009-05-07 11:40:00,49.95,50.03,49.93,50.01,111600.0,29.5486,29.5959,29.5367,29.584,111600.0
2009-05-07 11:45:00,50.01,50.15,49.97,50.14,314900.0,29.584,29.6669,29.5604,29.661,314900.0
2009-05-07 11:50:00,50.15,50.38,50.13,50.36,138900.0,29.6669,29.8029,29.655,29.7911,138900.0
2009-05-07 11:55:00,50.36,50.36,50.26,50.33,155400.0,29.7911,29.7911,29.7319,29.7733,155400.0
2009-05-07 12:00:00,50.33,50.34,50.24,50.24,100100.0,29.7733,29.7793,29.7201,29.7201,100100.0
2009-05-07 12:05:00,50.23,50.24,50.12,50.14,158500.0,29.7142,29.7201,29.6491,29.661,158500.0
2009-05-07 12:10:00,50.13,50.17,50.09,50.13,101400.0,29.655,29.6787,29.6314,29.655,101400.0
2009-05-07 12:15:00,50.12,50.2,50.12,50.17,80300.0,29.6491,29.6964,29.6491,29.6787,80300.0
2009-05-07 12:20:00,50.18,50.23,50.16,50.19,82400.0,29.6846,29.7142,29.6728,29.6905,82400.0
2009-05-07 12:25:00,50.19,50.19,50.12,50.15,85000.0,29.6905,29.6905,29.6491,29.6669,85000.0
2009-05-07 12:30:00,50.15,50.18,50.12,50.13,116400.0,29.6669,29.6846,29.6491,29.655,116400.0
2009-05-07 12:35:00,50.13,50.15,50.09,50.13,105300.0,29.655,29.6669,29.6314,29.655,105300.0
2009-05-07 12:40:00,50.14,50.32,50.14,50.29,82800.0,29.661,29.7674,29.661,29.7497,82800.0
2009-05-07 12:45:00,50.29,50.3,50.23,50.26,121000.0,29.7497,29.7556,29.7142,29.7319,121000.0
2009-05-07 12:50:00,50.25,50.25,50.08,50.11,56900.0,29.726,29.726,29.6255,29.6432,56900.0
2009-05-07 12:55:00,50.1,50.14,50.05,50.06,198200.0,29.6373,29.661,29.6077,29.6136,198200.0
2009-05-07 13:00:00,50.06,50.09,49.9,49.94,533500.0,29.6136,29.6314,29.519,29.5426,533500.0
2009-05-07 13:05:00,49.94,49.98,49.88,49.93,326900.0,29.5426,29.5663,29.5071,29.5367,326900.0
2009-05-07 13:10:00,49.93,49.97,49.85,49.85,135900.0,29.5367,29.5604,29.4894,29.4894,135900.0
2009-05-07 13:15:00,49.85,49.87,49.71,49.74,177300.0,29.4894,29.5012,29.4066,29.4243,177300.0
2009-05-07 13:20:00,49.73,49.78,49.67,49.67,312300.0,29.4184,29.448,29.3829,29.3829,312300.0
2009-05-07 13:25:00,49.67,49.72,49.63,49.63,168700.0,29.3829,29.4125,29.3593,29.3593,168700.0
2009-05-07 13:30:00,49.63,49.65,49.43,49.43,256700.0,29.3593,29.3711,29.2409,29.2409,256700.0
2009-05-07 13:35:00,49.43,49.47,49.33,49.39,212600.0,29.2409,29.2646,29.1818,29.2173,212600.0
2009-05-07 13:40:00,49.39,49.4,49.31,49.37,458800.0,29.2173,29.2232,29.17,29.2054,458800.0
2009-05-07 13:45:00,49.37,49.41,49.34,49.39,351700.0,29.2054,29.2291,29.1877,29.2173,351700.0
2009-05-07 13:50:00,49.39,49.41,49.32,49.38,102500.0,29.2173,29.2291,29.1759,29.2114,102500.0
2009-05-07 13:55:00,49.38,49.57,49.35,49.55,188500.0,29.2114,29.3238,29.1936,29.3119,188500.0
2009-05-07 14:00:00,49.55,49.58,49.5,49.56,187000.0,29.3119,29.3297,29.2824,29.3178,187000.0
2009-05-07 14:05:00,49.57,49.65,49.57,49.63,172600.0,29.3238,29.3711,29.3238,29.3593,172600.0
2009-05-07 14:10:00,49.63,49.63,49.33,49.4,193800.0,29.3593,29.3593,29.1818,29.2232,193800.0
2009-05-07 14:15:00,49.39,49.43,49.33,49.34,237900.0,29.2173,29.2409,29.1818,29.1877,237900.0
2009-05-07 14:20:00,49.33,49.46,49.33,49.46,187700.0,29.1818,29.2587,29.1818,29.2587,187700.0
2009-05-07 14:25:00,49.45,49.63,49.45,49.6,161800.0,29.2528,29.3593,29.2528,29.3415,161800.0
2009-05-07 14:30:00,49.61,49.61,49.36,49.36,128000.0,29.3474,29.3474,29.1995,29.1995,128000.0
2009-05-07 14:35:00,49.36,49.41,49.22,49.24,169000.0,29.1995,29.2291,29.1167,29.1285,169000.0
2009-05-07 14:40:00,49.23,49.23,49.13,49.14,115500.0,29.1226,29.1226,29.0635,29.0694,115500.0
2009-05-07 14:45:00,49.14,49.23,49.11,49.23,154400.0,29.0694,29.1226,29.0516,29.1226,154400.0
2009-05-07 14:50:00,49.23,49.29,49.11,49.11,168100.0,29.1226,29.1581,29.0516,29.0516,168100.0
2009-05-07 14:55:00,49.11,49.27,49.08,49.25,405100.0,29.0516,29.1463,29.0339,29.1345,405100.0
2009-05-07 15:00:00,49.25,49.36,49.15,49.22,283900.0,29.1345,29.1995,29.0753,29.1167,283900.0
2009-05-07 15:05:00,49.21,49.21,49.05,49.14,353600.0,29.1108,29.1108,29.0161,29.0694,353600.0
2009-05-07 15:10:00,49.14,49.23,49.09,49.2,361100.0,29.0694,29.1226,29.0398,29.1049,361100.0
2009-05-07 15:15:00,49.22,49.34,49.16,49.32,258400.0,29.1167,29.1877,29.0812,29.1759,258400.0
2009-05-07 15:20:00,49.32,49.46,49.28,49.4,469700.0,29.1759,29.2587,29.1522,29.2232,469700.0
2009-05-07 15:25:00,49.42,49.6,49.39,49.55,281600.0,29.235,29.3415,29.2173,29.3119,281600.0
2009-05-07 15:30:00,49.53,49.56,49.26,49.36,511400.0,29.3001,29.3178,29.1404,29.1995,511400.0
2009-05-07 15:35:00,49.34,49.56,49.32,49.54,329600.0,29.1877,29.3178,29.1759,29.306,329600.0
2009-05-07 15:40:00,49.54,49.67,49.49,49.66,645500.0,29.306,29.3829,29.2764,29.377,645500.0
2009-05-07 15:45:00,49.66,49.74,49.64,49.73,445500.0,29.377,29.4243,29.3652,29.4184,445500.0
2009-05-07 15:50:00,49.73,49.74,49.53,49.69,478600.0,29.4184,29.4243,29.3001,29.3947,478600.0
2009-05-07 15:55:00,49.69,49.9,49.61,49.71,731800.0,29.3947,29.519,29.3474,29.4066,731800.0
2009-05-08 09:30:00,50.56,50.89,50.46,50.89,395700.0,29.9094,30.1046,29.8503,30.1046,395700.0
2009-05-08 09:35:00,50.9,51.09,50.9,51.02,427400.0,30.1105,30.2229,30.1105,30.1815,427400.0
2009-05-08 09:40:00,51.04,51.17,51.04,51.17,683400.0,30.1934,30.2703,30.1934,30.2703,683400.0
2009-05-08 09:45:00,51.17,51.35,51.17,51.29,526000.0,30.2703,30.3767,30.2703,30.3412,526000.0
2009-05-08 09:50:00,51.28,51.38,51.24,51.27,316300.0,30.3353,30.3945,30.3117,30.3294,316300.0
2009-05-08 09:55:00,51.26,51.31,51.16,51.16,558900.0,30.3235,30.3531,30.2643,30.2643,558900.0
2009-05-08 10:00:00,51.16,51.22,51.08,51.15,445700.0,30.2643,30.2998,30.217,30.2584,445700.0
2009-05-08 10:05:00,51.15,51.17,51.0,51.04,514600.0,30.2584,30.2703,30.1697,30.1934,514600.0
2009-05-08 10:10:00,51.03,51.09,50.95,51.06,379800.0,30.1874,30.2229,30.1401,30.2052,379800.0
2009-05-08 10:15:00,51.06,51.06,50.74,50.9,572800.0,30.2052,30.2052,30.0159,30.1105,572800.0
2009-05-08 10:20:00,50.9,50.9,50.78,50.82,236800.0,30.1105,30.1105,30.0396,30.0632,236800.0
2009-05-08 10:25:00,50.82,50.87,50.73,50.84,437500.0,30.0632,30.0928,30.01,30.075,437500.0
2009-05-08 10:30:00,50.84,51.11,50.77,51.09,351800.0,30.075,30.2348,30.0336,30.2229,351800.0
2009-05-08 10:35:00,51.09,51.11,50.9,51.02,232200.0,30.2229,30.2348,30.1105,30.1815,232200.0
2009-05-08 10:40:00,51.03,51.05,50.95,51.03,177800.0,30.1874,30.1993,30.1401,30.1874,177800.0
2009-05-08 10:45:00,51.03,51.1,51.0,51.03,495400.0,30.1874,30.2289,30.1697,30.1874,495400.0
2009-05-08 10:50:00,51.03,51.08,50.94,51.08,290100.0,30.1874,30.217,30.1342,30.217,290100.0
2009-05-08 10:55:00,51.08,51.15,51.03,51.08,329700.0,30.217,30.2584,30.1874,30.217,329700.0
2009-05-08 11:00:00,51.08,51.33,51.06,51.3,276300.0,30.217,30.3649,30.2052,30.3472,276300.0
2009-05-08 11:05:00,51.3,51.36,51.26,51.35,156400.0,30.3472,30.3827,30.3235,30.3767,156400.0
2009-05-08 11:10:00,51.35,51.38,51.25,51.31,247000.0,30.3767,30.3945,30.3176,30.3531,247000.0
2009-05-08 11:15:00,51.31,51.44,51.28,51.42,279000.0,30.3531,30.43,30.3353,30.4182,279000.0
2009-05-08 11:20:00,51.41,51.45,51.22,51.23,289600.0,30.4122,30.4359,30.2998,30.3058,289600.0
2009-05-08 11:25:00,51.23,51.27,51.09,51.19,289900.0,30.3058,30.3294,30.2229,30.2821,289900.0
2009-05-08 11:30:00,51.19,51.26,51.16,51.2,115300.0,30.2821,30.3235,30.2643,30.288,115300.0
2009-05-08 11:35:00,51.2,51.34,51.19,51.32,477600.0,30.288,30.3708,30.2821,30.359,477600.0
2009-05-08 11:40:00,51.31,51.5,51.31,51.48,546200.0,30.3531,30.4655,30.3531,30.4536,546200.0
2009-05-08 11:45:00,51.49,51.57,51.45,51.5,444000.0,30.4596,30.5069,30.4359,30.4655,444000.0
2009-05-08 11:50:00,51.5,51.63,51.49,51.62,458500.0,30.4655,30.5424,30.4596,30.5365,458500.0
2009-05-08 11:55:00,51.62,51.69,51.61,51.67,392200.0,30.5365,30.5779,30.5305,30.566,392200.0
2009-05-08 12:00:00,51.68,51.73,51.64,51.73,398600.0,30.572,30.6015,30.5483,30.6015,398600.0
2009-05-08 12:05:00,51.73,51.78,51.69,51.71,318200.0,30.6015,30.6311,30.5779,30.5897,318200.0
2009-05-08 12:10:00,51.71,51.82,51.71,51.82,269100.0,30.5897,30.6548,30.5897,30.6548,269100.0
2009-05-08 12:15:00,51.82,51.99,51.82,51.99,435000.0,30.6548,30.7553,30.6548,30.7553,435000.0
2009-05-08 12:20:00,51.99,52.0,51.87,51.91,334300.0,30.7553,30.7613,30.6844,30.708,334300.0
2009-05-08 12:25:00,51.91,51.92,51.74,51.74,84100.0,30.708,30.7139,30.6075,30.6075,84100.0
2009-05-08 12:30:00,51.73,51.8,51.68,51.79,230700.0,30.6015,30.6429,30.572,30.637,230700.0
2009-05-08 12:35:00,51.79,51.92,51.79,51.91,120400.0,30.637,30.7139,30.637,30.708,120400.0
2009-05-08 12:40:00,51.91,51.97,51.91,51.94,109000.0,30.708,30.7435,30.708,30.7258,109000.0
2009-05-08 12:45:00,51.95,51.95,51.7,51.7,155700.0,30.7317,30.7317,30.5838,30.5838,155700.0
2009-05-08 12:50:00,51.69,51.79,51.69,51.79,139000.0,30.5779,30.637,30.5779,30.637,139000.0
2009-05-08 12:55:00,51.79,51.97,51.78,51.92,162400.0,30.637,30.7435,30.6311,30.7139,162400.0
2009-05-08 13:00:00,51.93,51.94,51.87,51.89,154900.0,30.7198,30.7258,30.6844,30.6962,154900.0
2009-05-08 13:05:00,51.89,51.91,51.8,51.88,177600.0,30.6962,30.708,30.6429,30.6903,177600.0
2009-05-08 13:10:00,51.88,51.89,51.79,51.85,176800.0,30.6903,30.6962,30.637,30.6725,176800.0
2009-05-08 13:15:00,51.87,51.88,51.76,51.81,200000.0,30.6844,30.6903,30.6193,30.6489,200000.0
2009-05-08 13:20:00,51.8,51.91,51.0,51.9,440600.0,30.6429,30.708,30.1697,30.7021,440600.0
2009-05-08 13:25:00,51.89,51.93,51.85,51.86,73900.0,30.6962,30.7198,30.6725,30.6784,73900.0
2009-05-08 13:30:00,51.86,51.86,51.73,51.78,124400.0,30.6784,30.6784,30.6015,30.6311,124400.0
2009-05-08 13:35:00,51.78,51.86,51.78,51.82,106000.0,30.6311,30.6784,30.6311,30.6548,106000.0
2009-05-08 13:40:00,51.83,51.86,51.8,51.83,96600.0,30.6607,30.6784,30.6429,30.6607,96600.0
2009-05-08 13:45:00,51.83,51.93,51.78,51.9,355200.0,30.6607,30.7198,30.6311,30.7021,355200.0
2009-05-08 13:50:00,51.9,51.9,51.76,51.83,143000.0,30.7021,30.7021,30.6193,30.6607,143000.0
2009-05-08 13:55:00,51.84,51.85,51.71,51.75,66300.0,30.6666,30.6725,30.5897,30.6134,66300.0
2009-05-08 14:00:00,51.75,51.86,51.75,51.82,95800.0,30.6134,30.6784,30.6134,30.6548,95800.0
2009-05-08 14:05:00,51.83,51.84,51.73,51.78,152300.0,30.6607,30.6666,30.6015,30.6311,152300.0
2009-05-08 14:10:00,51.78,51.94,51.78,51.91,333900.0,30.6311,30.7258,30.6311,30.708,333900.0
2009-05-08 14:15:00,51.91,51.99,51.9,51.95,358600.0,30.708,30.7553,30.7021,30.7317,358600.0
2009-05-08 14:20:00,51.96,52.02,51.93,52.0,401700.0,30.7376,30.7731,30.7198,30.7613,401700.0
2009-05-08 14:25:00,52.0,52.02,51.94,51.96,396600.0,30.7613,30.7731,30.7258,30.7376,396600.0
2009-05-08 14:30:00,51.97,52.07,51.96,52.06,345600.0,30.7435,30.8027,30.7376,30.7968,345600.0
2009-05-08 14:35:00,52.06,52.1,52.03,52.09,174500.0,30.7968,30.8204,30.779,30.8145,174500.0
2009-05-08 14:40:00,52.09,52.13,52.06,52.13,307000.0,30.8145,30.8382,30.7968,30.8382,307000.0
2009-05-08 14:45:00,52.13,52.34,52.12,52.33,465800.0,30.8382,30.9624,30.8322,30.9565,465800.0
2009-05-08 14:50:00,52.33,52.35,52.23,52.26,253400.0,30.9565,30.9683,30.8973,30.9151,253400.0
2009-05-08 14:55:00,52.26,52.27,52.2,52.22,167800.0,30.9151,30.921,30.8796,30.8914,167800.0
2009-05-08 15:00:00,52.22,52.26,52.19,52.26,254800.0,30.8914,30.9151,30.8737,30.9151,254800.0
2009-05-08 15:05:00,52.25,52.26,52.11,52.21,228000.0,30.9091,30.9151,30.8263,30.8855,228000.0
2009-05-08 15:10:00,52.21,52.24,52.12,52.12,214500.0,30.8855,30.9032,30.8322,30.8322,214500.0
2009-05-08 15:15:00,52.11,52.15,52.04,52.06,259900.0,30.8263,30.85,30.7849,30.7968,259900.0
2009-05-08 15:20:00,52.06,52.16,52.04,52.11,530300.0,30.7968,30.8559,30.7849,30.8263,530300.0
2009-05-08 15:25:00,52.1,52.2,51.94,51.96,434200.0,30.8204,30.8796,30.7258,30.7376,434200.0
2009-05-08 15:30:00,51.96,52.03,51.87,51.91,633800.0,30.7376,30.779,30.6844,30.708,633800.0
2009-05-08 15:35:00,51.91,51.93,51.77,51.78,493500.0,30.708,30.7198,30.6252,30.6311,493500.0
2009-05-08 15:40:00,51.79,52.04,51.78,52.03,734100.0,30.637,30.7849,30.6311,30.779,734100.0
2009-05-08 15:45:00,52.04,52.04,51.87,51.89,492400.0,30.7849,30.7849,30.6844,30.6962,492400.0
2009-05-08 15:50:00,51.89,51.9,51.7,51.81,692200.0,30.6962,30.7021,30.5838,30.6489,692200.0
2009-05-08 15:55:00,51.8,51.99,51.76,51.87,1341000.0,30.6429,30.7553,30.6193,30.6844,1341000.0
2009-05-11 09:30:00,51.0,51.09,50.79,50.83,506100.0,30.1697,30.2229,30.0455,30.0691,506100.0
2009-05-11 09:35:00,50.83,50.84,50.39,50.45,398400.0,30.0691,30.075,29.8088,29.8443,398400.0
2009-05-11 09:40:00,50.46,50.54,50.31,50.34,392000.0,29.8503,29.8976,29.7615,29.7793,392000.0
2009-05-11 09:45:00,50.33,50.35,50.16,50.17,457300.0,29.7733,29.7852,29.6728,29.6787,457300.0
2009-05-11 09:50:00,50.17,50.26,50.16,50.24,282600.0,29.6787,29.7319,29.6728,29.7201,282600.0
2009-05-11 09:55:00,50.24,50.31,50.22,50.25,393600.0,29.7201,29.7615,29.7083,29.726,393600.0
2009-05-11 10:00:00,50.25,50.25,50.13,50.18,317800.0,29.726,29.726,29.655,29.6846,317800.0
2009-05-11 10:05:00,50.18,50.33,50.17,50.3,240000.0,29.6846,29.7733,29.6787,29.7556,240000.0
2009-05-11 10:10:00,50.3,50.55,50.25,50.52,344200.0,29.7556,29.9035,29.726,29.8857,344200.0
2009-05-11 10:15:00,50.52,50.52,50.39,50.44,269400.0,29.8857,29.8857,29.8088,29.8384,269400.0
2009-05-11 10:20:00,50.44,50.64,50.4,50.42,450200.0,29.8384,29.9567,29.8148,29.8266,450200.0
2009-05-11 10:25:00,50.42,50.51,50.3,50.3,372000.0,29.8266,29.8798,29.7556,29.7556,372000.0
2009-05-11 10:30:00,50.31,50.39,50.22,50.33,238100.0,29.7615,29.8088,29.7083,29.7733,238100.0
2009-05-11 10:35:00,50.32,50.47,50.25,50.36,147600.0,29.7674,29.8562,29.726,29.7911,147600.0
2009-05-11 10:40:00,50.36,50.56,50.31,50.55,256500.0,29.7911,29.9094,29.7615,29.9035,256500.0
2009-05-11 10:45:00,50.54,50.55,50.42,50.49,267100.0,29.8976,29.9035,29.8266,29.868,267100.0
2009-05-11 10:50:00,50.49,50.5,50.36,50.42,148300.0,29.868,29.8739,29.7911,29.8266,148300.0
2009-05-11 10:55:00,50.41,50.46,50.37,50.41,355400.0,29.8207,29.8503,29.797,29.8207,355400.0
2009-05-11 11:00:00,50.41,50.46,50.29,50.32,173900.0,29.8207,29.8503,29.7497,29.7674,173900.0
2009-05-11 11:05:00,50.32,50.35,50.27,50.29,139200.0,29.7674,29.7852,29.7379,29.7497,139200.0
2009-05-11 11:10:00,50.28,50.38,50.26,50.35,261200.0,29.7438,29.8029,29.7319,29.7852,261200.0
2009-05-11 11:15:00,50.35,50.49,50.33,50.33,211500.0,29.7852,29.868,29.7733,29.7733,211500.0
2009-05-11 11:20:00,50.33,50.34,50.24,50.27,179400.0,29.7733,29.7793,29.7201,29.7379,179400.0
2009-05-11 11:25:00,50.27,50.31,50.21,50.25,164000.0,29.7379,29.7615,29.7024,29.726,164000.0
2009-05-11 11:30:00,50.25,50.3,50.06,50.08,340400.0,29.726,29.7556,29.6136,29.6255,340400.0
2009-05-11 11:35:00,50.08,50.12,50.05,50.06,250100.0,29.6255,29.6491,29.6077,29.6136,250100.0
2009-05-11 11:40:00,50.06,50.08,50.01,50.06,164700.0,29.6136,29.6255,29.584,29.6136,164700.0
2009-05-11 11:45:00,50.05,50.11,50.0,50.1,135400.0,29.6077,29.6432,29.5781,29.6373,135400.0
2009-05-11 11:50:00,50.1,50.11,50.02,50.04,120600.0,29.6373,29.6432,29.59,29.6018,120600.0
2009-05-11 11:55:00,50.04,50.09,50.0,50.0,304200.0,29.6018,29.6314,29.5781,29.5781,304200.0
2009-05-11 12:00:00,50.0,50.01,49.9,49.97,110700.0,29.5781,29.584,29.519,29.5604,110700.0
2009-05-11 12:05:00,49.97,50.01,49.91,49.93,67800.0,29.5604,29.584,29.5249,29.5367,67800.0
2009-05-11 12:10:00,49.92,49.96,49.88,49.91,136300.0,29.5308,29.5545,29.5071,29.5249,136300.0
2009-05-11 12:15:00,49.91,49.99,49.89,49.99,128600.0,29.5249,29.5722,29.5131,29.5722,128600.0
2009-05-11 12:20:00,49.99,50.02,49.91,49.97,95400.0,29.5722,29.59,29.5249,29.5604,95400.0
2009-05-11 12:25:00,49.96,50.13,49.96,50.03,86200.0,29.5545,29.655,29.5545,29.5959,86200.0
2009-05-11 12:30:00,50.02,50.08,50.0,50.0,81500.0,29.59,29.6255,29.5781,29.5781,81500.0
2009-05-11 12:35:00,50.0,50.17,49.97,50.15,72500.0,29.5781,29.6787,29.5604,29.6669,72500.0
2009-05-11 12:40:00,50.14,50.16,50.05,50.15,177700.0,29.661,29.6728,29.6077,29.6669,177700.0
2009-05-11 12:45:00,50.14,50.17,50.02,50.02,127300.0,29.661,29.6787,29.59,29.59,127300.0
2009-05-11 12:50:00,50.02,50.03,49.92,49.93,120300.0,29.59,29.5959,29.5308,29.5367,120300.0
2009-05-11 12:55:00,49.93,50.04,49.93,49.94,93400.0,29.5367,29.6018,29.5367,29.5426,93400.0
2009-05-11 13:00:00,49.93,49.94,49.82,49.82,81700.0,29.5367,29.5426,29.4717,29.4717,81700.0
2009-05-11 13:05:00,49.81,49.9,49.81,49.88,193700.0,29.4657,29.519,29.4657,29.5071,193700.0
2009-05-11 13:10:00,49.88,49.99,49.87,49.99,119600.0,29.5071,29.5722,29.5012,29.5722,119600.0
2009-05-11 13:15:00,49.98,50.04,49.94,50.04,58300.0,29.5663,29.6018,29.5426,29.6018,58300.0
2009-05-11 13:20:00,50.04,50.12,50.03,50.09,127600.0,29.6018,29.6491,29.5959,29.6314,127600.0
2009-05-11 13:25:00,50.1,50.21,50.05,50.18,231000.0,29.6373,29.7024,29.6077,29.6846,231000.0
2009-05-11 13:30:00,50.19,50.19,50.13,50.18,125700.0,29.6905,29.6905,29.655,29.6846,125700.0
2009-05-11 13:35:00,50.18,50.32,50.12,50.29,193600.0,29.6846,29.7674,29.6491,29.7497,193600.0
2009-05-11 13:40:00,50.28,50.3,50.22,50.24,59400.0,29.7438,29.7556,29.7083,29.7201,59400.0
2009-05-11 13:45:00,50.24,50.27,50.21,50.24,59600.0,29.7201,29.7379,29.7024,29.7201,59600.0
2009-05-11 13:50:00,50.24,50.27,50.22,50.25,33000.0,29.7201,29.7379,29.7083,29.726,33000.0
2009-05-11 13:55:00,50.26,50.26,50.17,50.2,86800.0,29.7319,29.7319,29.6787,29.6964,86800.0
2009-05-11 14:00:00,50.21,50.21,50.07,50.12,58300.0,29.7024,29.7024,29.6195,29.6491,58300.0
2009-05-11 14:05:00,50.15,50.21,50.07,50.21,68600.0,29.6669,29.7024,29.6195,29.7024,68600.0
2009-05-11 14:10:00,50.21,50.3,50.2,50.27,82500.0,29.7024,29.7556,29.6964,29.7379,82500.0
2009-05-11 14:15:00,50.28,50.34,50.25,50.33,117700.0,29.7438,29.7793,29.726,29.7733,117700.0
2009-05-11 14:20:00,50.32,50.38,50.28,50.34,260700.0,29.7674,29.8029,29.7438,29.7793,260700.0
2009-05-11 14:25:00,50.35,50.39,50.29,50.36,209600.0,29.7852,29.8088,29.7497,29.7911,209600.0
2009-05-11 14:30:00,50.35,50.41,50.33,50.38,144700.0,29.7852,29.8207,29.7733,29.8029,144700.0
2009-05-11 14:35:00,50.38,50.41,50.22,50.28,152200.0,29.8029,29.8207,29.7083,29.7438,152200.0
2009-05-11 14:40:00,50.29,50.32,50.24,50.31,115800.0,29.7497,29.7674,29.7201,29.7615,115800.0
2009-05-11 14:45:00,50.32,50.35,50.27,50.33,109000.0,29.7674,29.7852,29.7379,29.7733,109000.0
2009-05-11 14:50:00,50.33,50.4,50.33,50.34,51400.0,29.7733,29.8148,29.7733,29.7793,51400.0
2009-05-11 14:55:00,50.34,50.37,50.31,50.35,39400.0,29.7793,29.797,29.7615,29.7852,39400.0
2009-05-11 15:00:00,50.35,50.42,50.17,50.19,133200.0,29.7852,29.8266,29.6787,29.6905,133200.0
2009-05-11 15:05:00,50.18,50.24,50.13,50.21,190300.0,29.6846,29.7201,29.655,29.7024,190300.0
2009-05-11 15:10:00,50.21,50.31,50.21,50.27,118600.0,29.7024,29.7615,29.7024,29.7379,118600.0
2009-05-11 15:15:00,50.27,50.37,50.26,50.3,411200.0,29.7379,29.797,29.7319,29.7556,411200.0
2009-05-11 15:20:00,50.3,50.33,50.14,50.14,401400.0,29.7556,29.7733,29.661,29.661,401400.0
2009-05-11 15:25:00,50.15,50.23,50.15,50.2,160800.0,29.6669,29.7142,29.6669,29.6964,160800.0
2009-05-11 15:30:00,50.2,50.21,50.12,50.12,171600.0,29.6964,29.7024,29.6491,29.6491,171600.0
2009-05-11 15:35:00,50.12,50.18,50.1,50.15,242300.0,29.6491,29.6846,29.6373,29.6669,242300.0
2009-05-11 15:40:00,50.14,50.22,50.11,50.18,340000.0,29.661,29.7083,29.6432,29.6846,340000.0
2009-05-11 15:45:00,50.17,50.32,50.16,50.31,425400.0,29.6787,29.7674,29.6728,29.7615,425400.0
2009-05-11 15:50:00,50.31,50.42,50.22,50.37,589100.0,29.7615,29.8266,29.7083,29.797,589100.0
2009-05-11 15:55:00,50.37,50.39,50.19,50.28,885400.0,29.797,29.8088,29.6905,29.7438,885400.0
2009-05-12 09:30:00,50.92,51.01,50.7,50.84,593200.0,30.1224,30.1756,29.9922,30.075,593200.0
2009-05-12 09:35:00,50.85,50.88,50.41,50.41,910800.0,30.081,30.0987,29.8207,29.8207,910800.0
2009-05-12 09:40:00,50.42,50.43,50.09,50.1,1111800.0,29.8266,29.8325,29.6314,29.6373,1111800.0
2009-05-12 09:45:00,50.1,50.18,49.95,49.98,668400.0,29.6373,29.6846,29.5486,29.5663,668400.0
2009-05-12 09:50:00,49.98,50.14,49.9,50.11,922700.0,29.5663,29.661,29.519,29.6432,922700.0
2009-05-12 09:55:00,50.11,50.2,50.06,50.19,655900.0,29.6432,29.6964,29.6136,29.6905,655900.0
2009-05-12 10:00:00,50.19,50.38,50.16,50.38,609000.0,29.6905,29.8029,29.6728,29.8029,609000.0
2009-05-12 10:05:00,50.38,50.38,50.23,50.27,732300.0,29.8029,29.8029,29.7142,29.7379,732300.0
2009-05-12 10:10:00,50.26,50.26,50.06,50.06,719200.0,29.7319,29.7319,29.6136,29.6136,719200.0
2009-05-12 10:15:00,50.07,50.18,50.07,50.12,323400.0,29.6195,29.6846,29.6195,29.6491,323400.0
2009-05-12 10:20:00,50.11,50.18,50.03,50.15,426900.0,29.6432,29.6846,29.5959,29.6669,426900.0
2009-05-12 10:25:00,50.13,50.14,50.03,50.09,504700.0,29.655,29.661,29.5959,29.6314,504700.0
2009-05-12 10:30:00,50.09,50.1,49.97,49.98,639500.0,29.6314,29.6373,29.5604,29.5663,639500.0
2009-05-12 10:35:00,49.98,50.06,49.9,49.97,252700.0,29.5663,29.6136,29.519,29.5604,252700.0
2009-05-12 10:40:00,49.97,50.11,49.89,50.11,496800.0,29.5604,29.6432,29.5131,29.6432,496800.0
2009-05-12 10:45:00,50.11,50.13,50.08,50.11,172400.0,29.6432,29.655,29.6255,29.6432,172400.0
2009-05-12 10:50:00,50.1,50.1,49.96,49.97,201300.0,29.6373,29.6373,29.5545,29.5604,201300.0
2009-05-12 10:55:00,49.96,50.1,49.91,50.1,202400.0,29.5545,29.6373,29.5249,29.6373,202400.0
2009-05-12 11:00:00,50.11,50.17,50.09,50.17,122500.0,29.6432,29.6787,29.6314,29.6787,122500.0
2009-05-12 11:05:00,50.17,50.21,50.16,50.16,124400.0,29.6787,29.7024,29.6728,29.6728,124400.0
2009-05-12 11:10:00,50.16,50.24,50.15,50.21,349700.0,29.6728,29.7201,29.6669,29.7024,349700.0
2009-05-12 11:15:00,50.24,50.28,50.13,50.25,132100.0,29.7201,29.7438,29.655,29.726,132100.0
2009-05-12 11:20:00,50.26,50.28,50.09,50.12,292700.0,29.7319,29.7438,29.6314,29.6491,292700.0
2009-05-12 11:25:00,50.12,50.21,50.1,50.16,169700.0,29.6491,29.7024,29.6373,29.6728,169700.0
2009-05-12 11:30:00,50.15,50.23,50.11,50.17,97600.0,29.6669,29.7142,29.6432,29.6787,97600.0
2009-05-12 11:35:00,50.17,50.28,50.17,50.2,120300.0,29.6787,29.7438,29.6787,29.6964,120300.0
2009-05-12 11:40:00,50.19,50.21,50.15,50.21,64300.0,29.6905,29.7024,29.6669,29.7024,64300.0
2009-05-12 11:45:00,50.2,50.21,50.08,50.08,145400.0,29.6964,29.7024,29.6255,29.6255,145400.0
2009-05-12 11:50:00,50.07,50.11,49.95,50.02,105700.0,29.6195,29.6432,29.5486,29.59,105700.0
2009-05-12 11:55:00,50.02,50.09,49.98,50.08,74500.0,29.59,29.6314,29.5663,29.6255,74500.0
2009-05-12 12:00:00,50.08,50.2,50.08,50.19,96100.0,29.6255,29.6964,29.6255,29.6905,96100.0
2009-05-12 12:05:00,50.19,50.2,49.97,49.98,138100.0,29.6905,29.6964,29.5604,29.5663,138100.0
2009-05-12 12:10:00,49.97,50.01,49.93,49.94,423600.0,29.5604,29.584,29.5367,29.5426,423600.0
2009-05-12 12:15:00,49.94,49.94,49.7,49.72,494100.0,29.5426,29.5426,29.4007,29.4125,494100.0
2009-05-12 12:20:00,49.73,49.73,49.6,49.61,320200.0,29.4184,29.4184,29.3415,29.3474,320200.0
2009-05-12 12:25:00,49.61,49.72,49.6,49.72,137100.0,29.3474,29.4125,29.3415,29.4125,137100.0
2009-05-12 12:30:00,49.73,49.73,49.6,49.62,155800.0,29.4184,29.4184,29.3415,29.3533,155800.0
2009-05-12 12:35:00,49.61,49.63,49.57,49.63,83400.0,29.3474,29.3593,29.3238,29.3593,83400.0
2009-05-12 12:40:00,49.63,49.66,49.58,49.6,71100.0,29.3593,29.377,29.3297,29.3415,71100.0
2009-05-12 12:45:00,49.59,49.72,49.59,49.69,116700.0,29.3356,29.4125,29.3356,29.3947,116700.0
2009-05-12 12:50:00,49.68,49.69,49.62,49.63,80900.0,29.3888,29.3947,29.3533,29.3593,80900.0
2009-05-12 12:55:00,49.62,49.64,49.51,49.52,75100.0,29.3533,29.3652,29.2883,29.2942,75100.0
2009-05-12 13:00:00,49.52,49.68,49.52,49.68,120100.0,29.2942,29.3888,29.2942,29.3888,120100.0
2009-05-12 13:05:00,49.68,49.69,49.62,49.66,118600.0,29.3888,29.3947,29.3533,29.377,118600.0
2009-05-12 13:10:00,49.67,49.76,49.65,49.7,334500.0,29.3829,29.4362,29.3711,29.4007,334500.0
2009-05-12 13:15:00,49.7,49.85,49.7,49.83,111600.0,29.4007,29.4894,29.4007,29.4776,111600.0
2009-05-12 13:20:00,49.84,50.0,49.82,49.97,150700.0,29.4835,29.5781,29.4717,29.5604,150700.0
2009-05-12 13:25:00,49.97,50.01,49.94,49.99,168400.0,29.5604,29.584,29.5426,29.5722,168400.0
2009-05-12 13:30:00,49.98,49.98,49.9,49.9,67500.0,29.5663,29.5663,29.519,29.519,67500.0
2009-05-12 13:35:00,49.89,50.12,49.88,50.02,123000.0,29.5131,29.6491,29.5071,29.59,123000.0
2009-05-12 13:40:00,50.03,50.04,49.94,49.96,77500.0,29.5959,29.6018,29.5426,29.5545,77500.0
2009-05-12 13:45:00,49.96,50.03,49.96,50.02,68700.0,29.5545,29.5959,29.5545,29.59,68700.0
2009-05-12 13:50:00,50.03,50.04,49.97,49.99,44500.0,29.5959,29.6018,29.5604,29.5722,44500.0
2009-05-12 13:55:00,49.99,49.99,49.84,49.86,52400.0,29.5722,29.5722,29.4835,29.4953,52400.0
2009-05-12 14:00:00,49.86,49.93,49.81,49.93,119100.0,29.4953,29.5367,29.4657,29.5367,119100.0
2009-05-12 14:05:00,49.93,50.03,49.9,50.0,80400.0,29.5367,29.5959,29.519,29.5781,80400.0
2009-05-12 14:10:00,50.01,50.02,49.95,49.97,120400.0,29.584,29.59,29.5486,29.5604,120400.0
2009-05-12 14:15:00,49.97,50.04,49.96,50.04,107900.0,29.5604,29.6018,29.5545,29.6018,107900.0
2009-05-12 14:20:00,50.03,50.14,50.03,50.09,244800.0,29.5959,29.661,29.5959,29.6314,244800.0
2009-05-12 14:25:00,50.08,50.15,50.02,50.05,296800.0,29.6255,29.6669,29.59,29.6077,296800.0
2009-05-12 14:30:00,50.05,50.09,49.99,50.09,159400.0,29.6077,29.6314,29.5722,29.6314,159400.0
2009-05-12 14:35:00,50.09,50.29,50.07,50.29,126600.0,29.6314,29.7497,29.6195,29.7497,126600.0
2009-05-12 14:40:00,50.29,50.51,50.28,50.37,364600.0,29.7497,29.8798,29.7438,29.797,364600.0
2009-05-12 14:45:00,50.37,50.37,50.28,50.34,183800.0,29.797,29.797,29.7438,29.7793,183800.0
2009-05-12 14:50:00,50.34,50.46,50.34,50.4,111600.0,29.7793,29.8503,29.7793,29.8148,111600.0
2009-05-12 14:55:00,50.41,50.58,50.41,50.48,438100.0,29.8207,29.9212,29.8207,29.8621,438100.0
2009-05-12 15:00:00,50.49,50.67,50.48,50.5,490000.0,29.868,29.9745,29.8621,29.8739,490000.0
2009-05-12 15:05:00,50.5,50.59,50.4,50.55,283200.0,29.8739,29.9272,29.8148,29.9035,283200.0
2009-05-12 15:10:00,50.55,50.58,50.45,50.53,151000.0,29.9035,29.9212,29.8443,29.8917,151000.0
2009-05-12 15:15:00,50.53,50.63,50.53,50.58,160400.0,29.8917,29.9508,29.8917,29.9212,160400.0
2009-05-12 15:20:00,50.58,50.69,50.52,50.68,134800.0,29.9212,29.9863,29.8857,29.9804,134800.0
2009-05-12 15:25:00,50.68,50.85,50.68,50.78,560700.0,29.9804,30.081,29.9804,30.0396,560700.0
2009-05-12 15:30:00,50.78,50.82,50.61,50.65,230600.0,30.0396,30.0632,29.939,29.9626,230600.0
2009-05-12 15:35:00,50.65,50.71,50.61,50.62,211400.0,29.9626,29.9981,29.939,29.9449,211400.0
2009-05-12 15:40:00,50.62,50.66,50.54,50.58,397400.0,29.9449,29.9686,29.8976,29.9212,397400.0
2009-05-12 15:45:00,50.58,50.71,50.58,50.62,275000.0,29.9212,29.9981,29.9212,29.9449,275000.0
2009-05-12 15:50:00,50.63,50.66,50.52,50.54,363200.0,29.9508,29.9686,29.8857,29.8976,363200.0
2009-05-12 15:55:00,50.54,50.61,50.46,50.58,1025200.0,29.8976,29.939,29.8503,29.9212,1025200.0
2009-05-13 09:30:00,49.88,49.9,49.53,49.55,431700.0,29.5071,29.519,29.3001,29.3119,431700.0
2009-05-13 09:35:00,49.55,49.56,49.1,49.2,795300.0,29.3119,29.3178,29.0457,29.1049,795300.0
2009-05-13 09:40:00,49.2,49.38,49.13,49.34,298600.0,29.1049,29.2114,29.0635,29.1877,298600.0
2009-05-13 09:45:00,49.34,49.34,49.2,49.27,307700.0,29.1877,29.1877,29.1049,29.1463,307700.0
2009-05-13 09:50:00,49.28,49.33,49.2,49.31,611200.0,29.1522,29.1818,29.1049,29.17,611200.0
2009-05-13 09:55:00,49.31,49.34,49.26,49.28,364000.0,29.17,29.1877,29.1404,29.1522,364000.0
2009-05-13 10:00:00,49.28,49.28,49.07,49.24,465500.0,29.1522,29.1522,29.028,29.1285,465500.0
2009-05-13 10:05:00,49.24,49.38,49.23,49.36,426900.0,29.1285,29.2114,29.1226,29.1995,426900.0
2009-05-13 10:10:00,49.35,49.56,49.35,49.56,481400.0,29.1936,29.3178,29.1936,29.3178,481400.0
2009-05-13 10:15:00,49.56,49.71,49.46,49.51,421000.0,29.3178,29.4066,29.2587,29.2883,421000.0
2009-05-13 10:20:00,49.52,49.57,49.42,49.52,307900.0,29.2942,29.3238,29.235,29.2942,307900.0
2009-05-13 10:25:00,49.52,49.81,49.45,49.77,500900.0,29.2942,29.4657,29.2528,29.4421,500900.0
2009-05-13 10:30:00,49.77,50.03,49.72,49.98,2094200.0,29.4421,29.5959,29.4125,29.5663,2094200.0
2009-05-13 10:35:00,49.98,50.11,49.89,49.99,930300.0,29.5663,29.6432,29.5131,29.5722,930300.0
2009-05-13 10:40:00,49.98,50.01,49.74,49.74,455000.0,29.5663,29.584,29.4243,29.4243,455000.0
2009-05-13 10:45:00,49.74,49.75,49.56,49.72,408800.0,29.4243,29.4302,29.3178,29.4125,408800.0
2009-05-13 10:50:00,49.71,49.71,49.49,49.57,211500.0,29.4066,29.4066,29.2764,29.3238,211500.0
2009-05-13 10:55:00,49.56,49.57,49.38,49.38,295400.0,29.3178,29.3238,29.2114,29.2114,295400.0
2009-05-13 11:00:00,49.38,49.51,49.29,49.48,334200.0,29.2114,29.2883,29.1581,29.2705,334200.0
2009-05-13 11:05:00,49.48,49.55,49.34,49.41,243300.0,29.2705,29.3119,29.1877,29.2291,243300.0
2009-05-13 11:10:00,49.41,49.53,49.41,49.45,301600.0,29.2291,29.3001,29.2291,29.2528,301600.0
2009-05-13 11:15:00,49.44,49.51,49.36,49.49,169500.0,29.2469,29.2883,29.1995,29.2764,169500.0
2009-05-13 11:20:00,49.5,49.56,49.47,49.49,127500.0,29.2824,29.3178,29.2646,29.2764,127500.0
2009-05-13 11:25:00,49.49,49.49,49.35,49.36,73500.0,29.2764,29.2764,29.1936,29.1995,73500.0
2009-05-13 11:30:00,49.35,49.36,49.23,49.34,161100.0,29.1936,29.1995,29.1226,29.1877,161100.0
2009-05-13 11:35:00,49.34,49.42,49.22,49.24,475600.0,29.1877,29.235,29.1167,29.1285,475600.0
2009-05-13 11:40:00,49.24,49.3,49.19,49.24,263900.0,29.1285,29.164,29.099,29.1285,263900.0
2009-05-13 11:45:00,49.23,49.31,49.21,49.31,112100.0,29.1226,29.17,29.1108,29.17,112100.0
2009-05-13 11:50:00,49.3,49.44,49.3,49.43,109000.0,29.164,29.2469,29.164,29.2409,109000.0
2009-05-13 11:55:00,49.42,49.43,49.35,49.35,146300.0,29.235,29.2409,29.1936,29.1936,146300.0
2009-05-13 12:00:00,49.35,49.47,49.31,49.45,160700.0,29.1936,29.2646,29.17,29.2528,160700.0
2009-05-13 12:05:00,49.46,49.54,49.45,49.53,96400.0,29.2587,29.306,29.2528,29.3001,96400.0
2009-05-13 12:10:00,49.53,49.63,49.52,49.6,114700.0,29.3001,29.3593,29.2942,29.3415,114700.0
2009-05-13 12:15:00,49.6,49.6,49.49,49.51,74900.0,29.3415,29.3415,29.2764,29.2883,74900.0
2009-05-13 12:20:00,49.51,49.54,49.44,49.48,104000.0,29.2883,29.306,29.2469,29.2705,104000.0
2009-05-13 12:25:00,49.48,49.48,49.39,49.43,65200.0,29.2705,29.2705,29.2173,29.2409,65200.0
2009-05-13 12:30:00,49.43,49.44,49.25,49.3,137200.0,29.2409,29.2469,29.1345,29.164,137200.0
2009-05-13 12:35:00,49.29,49.3,49.21,49.22,62400.0,29.1581,29.164,29.1108,29.1167,62400.0
2009-05-13 12:40:00,49.22,49.24,49.18,49.2,103100.0,29.1167,29.1285,29.0931,29.1049,103100.0
2009-05-13 12:45:00,49.2,49.2,49.07,49.09,168300.0,29.1049,29.1049,29.028,29.0398,168300.0
2009-05-13 12:50:00,49.1,49.11,48.94,48.94,175000.0,29.0457,29.0516,28.9511,28.9511,175000.0
2009-05-13 12:55:00,48.94,48.94,48.77,48.78,144700.0,28.9511,28.9511,28.8505,28.8564,144700.0
2009-05-13 13:00:00,48.78,48.87,48.71,48.87,623500.0,28.8564,28.9097,28.815,28.9097,623500.0
2009-05-13 13:05:00,48.87,48.87,48.66,48.67,775600.0,28.9097,28.9097,28.7854,28.7914,775600.0
2009-05-13 13:10:00,48.67,48.7,48.6,48.69,270300.0,28.7914,28.8091,28.7499,28.8032,270300.0
2009-05-13 13:15:00,48.7,48.75,48.69,48.71,456000.0,28.8091,28.8387,28.8032,28.815,456000.0
2009-05-13 13:20:00,48.7,48.76,48.7,48.74,203000.0,28.8091,28.8446,28.8091,28.8328,203000.0
2009-05-13 13:25:00,48.75,48.75,48.62,48.65,313500.0,28.8387,28.8387,28.7618,28.7795,313500.0
2009-05-13 13:30:00,48.66,48.66,48.54,48.59,241300.0,28.7854,28.7854,28.7145,28.744,241300.0
2009-05-13 13:35:00,48.6,48.77,48.6,48.76,265200.0,28.7499,28.8505,28.7499,28.8446,265200.0
2009-05-13 13:40:00,48.78,48.86,48.7,48.71,695900.0,28.8564,28.9038,28.8091,28.815,695900.0
2009-05-13 13:45:00,48.7,48.8,48.66,48.79,287100.0,28.8091,28.8683,28.7854,28.8623,287100.0
2009-05-13 13:50:00,48.8,48.97,48.79,48.93,563700.0,28.8683,28.9688,28.8623,28.9452,563700.0
2009-05-13 13:55:00,48.93,49.03,48.86,48.99,208000.0,28.9452,29.0043,28.9038,28.9807,208000.0
2009-05-13 14:00:00,49.0,49.04,48.77,48.81,306000.0,28.9866,29.0102,28.8505,28.8742,306000.0
2009-05-13 14:05:00,48.81,48.83,48.78,48.81,200000.0,28.8742,28.886,28.8564,28.8742,200000.0
2009-05-13 14:10:00,48.8,48.95,48.79,48.86,443400.0,28.8683,28.957,28.8623,28.9038,443400.0
2009-05-13 14:15:00,48.86,48.9,48.65,48.65,228700.0,28.9038,28.9274,28.7795,28.7795,228700.0
2009-05-13 14:20:00,48.66,48.72,48.64,48.72,241200.0,28.7854,28.8209,28.7736,28.8209,241200.0
2009-05-13 14:25:00,48.71,48.88,48.7,48.85,339800.0,28.815,28.9156,28.8091,28.8978,339800.0
2009-05-13 14:30:00,48.84,48.84,48.74,48.77,117300.0,28.8919,28.8919,28.8328,28.8505,117300.0
2009-05-13 14:35:00,48.76,48.83,48.74,48.83,121000.0,28.8446,28.886,28.8328,28.886,121000.0
2009-05-13 14:40:00,48.82,48.83,48.77,48.83,146600.0,28.8801,28.886,28.8505,28.886,146600.0
2009-05-13 14:45:00,48.83,48.83,48.76,48.78,73000.0,28.886,28.886,28.8446,28.8564,73000.0
2009-05-13 14:50:00,48.77,48.83,48.77,48.8,118700.0,28.8505,28.886,28.8505,28.8683,118700.0
2009-05-13 14:55:00,48.8,48.99,48.8,48.99,214300.0,28.8683,28.9807,28.8683,28.9807,214300.0
2009-05-13 15:00:00,48.98,49.03,48.74,48.74,402000.0,28.9747,29.0043,28.8328,28.8328,402000.0
2009-05-13 15:05:00,48.73,48.81,48.73,48.78,193000.0,28.8268,28.8742,28.8268,28.8564,193000.0
2009-05-13 15:10:00,48.77,48.81,48.71,48.74,183600.0,28.8505,28.8742,28.815,28.8328,183600.0
2009-05-13 15:15:00,48.74,48.74,48.65,48.73,341200.0,28.8328,28.8328,28.7795,28.8268,341200.0
2009-05-13 15:20:00,48.74,48.94,48.67,48.9,506200.0,28.8328,28.9511,28.7914,28.9274,506200.0
2009-05-13 15:25:00,48.9,48.92,48.73,48.79,273700.0,28.9274,28.9392,28.8268,28.8623,273700.0
2009-05-13 15:30:00,48.79,48.93,48.78,48.92,364300.0,28.8623,28.9452,28.8564,28.9392,364300.0
2009-05-13 15:35:00,48.92,48.99,48.89,48.9,605100.0,28.9392,28.9807,28.9215,28.9274,605100.0
2009-05-13 15:40:00,48.91,48.92,48.76,48.82,556500.0,28.9333,28.9392,28.8446,28.8801,556500.0
2009-05-13 15:45:00,48.82,49.01,48.82,48.99,1100100.0,28.8801,28.9925,28.8801,28.9807,1100100.0
2009-05-13 15:50:00,48.99,49.02,48.8,48.87,1030100.0,28.9807,28.9984,28.8683,28.9097,1030100.0
2009-05-13 15:55:00,48.87,48.89,48.81,48.89,1394300.0,28.9097,28.9215,28.8742,28.9215,1394300.0
2009-05-14 09:30:00,48.53,48.7,48.36,48.57,430200.0,28.7085,28.8091,28.608,28.7322,430200.0
2009-05-14 09:35:00,48.58,48.78,48.39,48.39,450000.0,28.7381,28.8564,28.6257,28.6257,450000.0
2009-05-14 09:40:00,48.38,48.58,48.34,48.47,287300.0,28.6198,28.7381,28.5961,28.673,287300.0
2009-05-14 09:45:00,48.47,48.54,48.25,48.25,295800.0,28.673,28.7145,28.5429,28.5429,295800.0
2009-05-14 09:50:00,48.25,48.3,48.1,48.14,468800.0,28.5429,28.5725,28.4542,28.4778,468800.0
2009-05-14 09:55:00,48.15,48.32,48.09,48.32,312800.0,28.4837,28.5843,28.4482,28.5843,312800.0
2009-05-14 10:00:00,48.33,48.44,48.31,48.4,330200.0,28.5902,28.6553,28.5784,28.6316,330200.0
2009-05-14 10:05:00,48.39,48.65,48.36,48.5,404800.0,28.6257,28.7795,28.608,28.6908,404800.0
2009-05-14 10:10:00,48.49,48.6,48.42,48.48,263300.0,28.6849,28.7499,28.6435,28.679,263300.0
2009-05-14 10:15:00,48.49,48.65,48.41,48.5,342000.0,28.6849,28.7795,28.6375,28.6908,342000.0
2009-05-14 10:20:00,48.5,48.63,48.43,48.54,191300.0,28.6908,28.7677,28.6494,28.7145,191300.0
2009-05-14 10:25:00,48.55,48.56,48.33,48.34,320700.0,28.7204,28.7263,28.5902,28.5961,320700.0
2009-05-14 10:30:00,48.34,48.55,48.33,48.5,790300.0,28.5961,28.7204,28.5902,28.6908,790300.0
2009-05-14 10:35:00,48.49,48.72,48.46,48.47,191800.0,28.6849,28.8209,28.6671,28.673,191800.0
2009-05-14 10:40:00,48.47,48.57,48.41,48.45,259900.0,28.673,28.7322,28.6375,28.6612,259900.0
2009-05-14 10:45:00,48.45,48.48,48.38,48.41,313800.0,28.6612,28.679,28.6198,28.6375,313800.0
2009-05-14 10:50:00,48.41,48.63,48.37,48.49,313500.0,28.6375,28.7677,28.6139,28.6849,313500.0
2009-05-14 10:55:00,48.49,48.61,48.48,48.59,112700.0,28.6849,28.7559,28.679,28.744,112700.0
2009-05-14 11:00:00,48.59,48.73,48.56,48.65,238400.0,28.744,28.8268,28.7263,28.7795,238400.0
2009-05-14 11:05:00,48.65,48.76,48.6,48.66,130400.0,28.7795,28.8446,28.7499,28.7854,130400.0
2009-05-14 11:10:00,48.67,48.81,48.67,48.77,144000.0,28.7914,28.8742,28.7914,28.8505,144000.0
2009-05-14 11:15:00,48.77,48.93,48.76,48.88,225600.0,28.8505,28.9452,28.8446,28.9156,225600.0
2009-05-14 11:20:00,48.88,48.9,48.82,48.84,131300.0,28.9156,28.9274,28.8801,28.8919,131300.0
2009-05-14 11:25:00,48.84,48.96,48.83,48.9,107400.0,28.8919,28.9629,28.886,28.9274,107400.0
2009-05-14 11:30:00,48.9,48.94,48.87,48.87,116300.0,28.9274,28.9511,28.9097,28.9097,116300.0
2009-05-14 11:35:00,48.87,48.97,48.87,48.95,129300.0,28.9097,28.9688,28.9097,28.957,129300.0
2009-05-14 11:40:00,48.95,49.01,48.9,48.96,172400.0,28.957,28.9925,28.9274,28.9629,172400.0
2009-05-14 11:45:00,48.96,48.96,48.81,48.91,244500.0,28.9629,28.9629,28.8742,28.9333,244500.0
2009-05-14 11:50:00,48.9,48.95,48.88,48.9,85200.0,28.9274,28.957,28.9156,28.9274,85200.0
2009-05-14 11:55:00,48.88,48.96,48.87,48.9,73400.0,28.9156,28.9629,28.9097,28.9274,73400.0
2009-05-14 12:00:00,48.9,49.1,48.9,49.07,168800.0,28.9274,29.0457,28.9274,29.028,168800.0
2009-05-14 12:05:00,49.08,49.17,49.06,49.17,147400.0,29.0339,29.0871,29.0221,29.0871,147400.0
2009-05-14 12:10:00,49.18,49.3,49.18,49.25,283900.0,29.0931,29.164,29.0931,29.1345,283900.0
2009-05-14 12:15:00,49.25,49.29,49.18,49.22,187800.0,29.1345,29.1581,29.0931,29.1167,187800.0
2009-05-14 12:20:00,49.23,49.27,49.22,49.27,95100.0,29.1226,29.1463,29.1167,29.1463,95100.0
2009-05-14 12:25:00,49.28,49.28,49.16,49.18,152500.0,29.1522,29.1522,29.0812,29.0931,152500.0
2009-05-14 12:30:00,49.19,49.3,49.15,49.23,192300.0,29.099,29.164,29.0753,29.1226,192300.0
2009-05-14 12:35:00,49.23,49.26,49.19,49.23,186600.0,29.1226,29.1404,29.099,29.1226,186600.0
2009-05-14 12:40:00,49.22,49.22,49.06,49.06,194400.0,29.1167,29.1167,29.0221,29.0221,194400.0
2009-05-14 12:45:00,49.06,49.12,49.0,49.12,164200.0,29.0221,29.0576,28.9866,29.0576,164200.0
2009-05-14 12:50:00,49.12,49.22,49.06,49.21,113400.0,29.0576,29.1167,29.0221,29.1108,113400.0
2009-05-14 12:55:00,49.21,49.24,49.08,49.08,314000.0,29.1108,29.1285,29.0339,29.0339,314000.0
2009-05-14 13:00:00,49.07,49.14,49.05,49.13,85300.0,29.028,29.0694,29.0161,29.0635,85300.0
2009-05-14 13:05:00,49.13,49.18,49.1,49.15,65800.0,29.0635,29.0931,29.0457,29.0753,65800.0
2009-05-14 13:10:00,49.14,49.19,49.05,49.05,148800.0,29.0694,29.099,29.0161,29.0161,148800.0
2009-05-14 13:15:00,49.05,49.08,49.01,49.03,78000.0,29.0161,29.0339,28.9925,29.0043,78000.0
2009-05-14 13:20:00,49.02,49.06,48.99,48.99,50800.0,28.9984,29.0221,28.9807,28.9807,50800.0
2009-05-14 13:25:00,48.99,49.0,48.93,48.94,203300.0,28.9807,28.9866,28.9452,28.9511,203300.0
2009-05-14 13:30:00,48.94,49.04,48.93,49.03,57400.0,28.9511,29.0102,28.9452,29.0043,57400.0
2009-05-14 13:35:00,49.03,49.17,49.03,49.16,76400.0,29.0043,29.0871,29.0043,29.0812,76400.0
2009-05-14 13:40:00,49.16,49.18,49.08,49.08,41700.0,29.0812,29.0931,29.0339,29.0339,41700.0
2009-05-14 13:45:00,49.08,49.15,49.08,49.15,20700.0,29.0339,29.0753,29.0339,29.0753,20700.0
2009-05-14 13:50:00,49.15,49.23,49.13,49.19,104000.0,29.0753,29.1226,29.0635,29.099,104000.0
2009-05-14 13:55:00,49.19,49.21,49.07,49.07,49100.0,29.099,29.1108,29.028,29.028,49100.0
2009-05-14 14:00:00,49.07,49.28,49.07,49.24,177400.0,29.028,29.1522,29.028,29.1285,177400.0
2009-05-14 14:05:00,49.24,49.33,49.22,49.29,138100.0,29.1285,29.1818,29.1167,29.1581,138100.0
2009-05-14 14:10:00,49.29,49.36,49.27,49.32,161200.0,29.1581,29.1995,29.1463,29.1759,161200.0
2009-05-14 14:15:00,49.32,49.45,49.32,49.45,191900.0,29.1759,29.2528,29.1759,29.2528,191900.0
2009-05-14 14:20:00,49.45,49.47,49.41,49.46,131700.0,29.2528,29.2646,29.2291,29.2587,131700.0
2009-05-14 14:25:00,49.46,49.46,49.31,49.38,167300.0,29.2587,29.2587,29.17,29.2114,167300.0
2009-05-14 14:30:00,49.38,49.4,49.31,49.37,109500.0,29.2114,29.2232,29.17,29.2054,109500.0
2009-05-14 14:35:00,49.36,49.5,49.35,49.5,182600.0,29.1995,29.2824,29.1936,29.2824,182600.0
2009-05-14 14:40:00,49.5,49.51,49.43,49.44,392300.0,29.2824,29.2883,29.2409,29.2469,392300.0
2009-05-14 14:45:00,49.45,49.48,49.34,49.4,113400.0,29.2528,29.2705,29.1877,29.2232,113400.0
2009-05-14 14:50:00,49.41,49.41,49.31,49.31,70200.0,29.2291,29.2291,29.17,29.17,70200.0
2009-05-14 14:55:00,49.31,49.31,49.22,49.24,181600.0,29.17,29.17,29.1167,29.1285,181600.0
2009-05-14 15:00:00,49.26,49.36,49.25,49.3,143700.0,29.1404,29.1995,29.1345,29.164,143700.0
2009-05-14 15:05:00,49.3,49.31,49.19,49.22,145000.0,29.164,29.17,29.099,29.1167,145000.0
2009-05-14 15:10:00,49.22,49.23,49.09,49.11,123800.0,29.1167,29.1226,29.0398,29.0516,123800.0
2009-05-14 15:15:00,49.1,49.25,49.06,49.22,235600.0,29.0457,29.1345,29.0221,29.1167,235600.0
2009-05-14 15:20:00,49.23,49.26,49.11,49.17,283200.0,29.1226,29.1404,29.0516,29.0871,283200.0
2009-05-14 15:25:00,49.16,49.28,49.15,49.22,265900.0,29.0812,29.1522,29.0753,29.1167,265900.0
2009-05-14 15:30:00,49.21,49.21,49.0,49.03,351100.0,29.1108,29.1108,28.9866,29.0043,351100.0
2009-05-14 15:35:00,49.02,49.14,48.96,49.01,317600.0,28.9984,29.0694,28.9629,28.9925,317600.0
2009-05-14 15:40:00,49.01,49.19,49.01,49.12,394100.0,28.9925,29.099,28.9925,29.0576,394100.0
2009-05-14 15:45:00,49.12,49.26,49.12,49.2,360600.0,29.0576,29.1404,29.0576,29.1049,360600.0
2009-05-14 15:50:00,49.19,49.29,49.13,49.13,509600.0,29.099,29.1581,29.0635,29.0635,509600.0
2009-05-14 15:55:00,49.13,49.16,49.05,49.07,722800.0,29.0635,29.0812,29.0161,29.028,722800.0
2009-05-15 09:30:00,48.81,48.95,48.61,48.87,676600.0,28.8742,28.957,28.7559,28.9097,676600.0
2009-05-15 09:35:00,48.95,49.26,48.87,49.02,1034500.0,28.957,29.1404,28.9097,28.9984,1034500.0
2009-05-15 09:40:00,49.02,49.02,48.72,48.79,542200.0,28.9984,28.9984,28.8209,28.8623,542200.0
2009-05-15 09:45:00,48.8,48.86,48.73,48.82,429000.0,28.8683,28.9038,28.8268,28.8801,429000.0
2009-05-15 09:50:00,48.83,48.87,48.72,48.77,444800.0,28.886,28.9097,28.8209,28.8505,444800.0
2009-05-15 09:55:00,48.77,48.77,48.5,48.52,587900.0,28.8505,28.8505,28.6908,28.7026,587900.0
2009-05-15 10:00:00,48.52,48.52,48.27,48.32,506600.0,28.7026,28.7026,28.5547,28.5843,506600.0
2009-05-15 10:05:00,48.32,48.4,48.17,48.4,657600.0,28.5843,28.6316,28.4956,28.6316,657600.0
2009-05-15 10:10:00,48.41,48.44,48.19,48.29,821500.0,28.6375,28.6553,28.5074,28.5666,821500.0
2009-05-15 10:15:00,48.28,48.41,48.19,48.38,617900.0,28.5606,28.6375,28.5074,28.6198,617900.0
2009-05-15 10:20:00,48.38,48.48,48.31,48.46,207500.0,28.6198,28.679,28.5784,28.6671,207500.0
2009-05-15 10:25:00,48.47,48.64,48.46,48.62,253800.0,28.673,28.7736,28.6671,28.7618,253800.0
2009-05-15 10:30:00,48.62,48.81,48.51,48.79,548000.0,28.7618,28.8742,28.6967,28.8623,548000.0
2009-05-15 10:35:00,48.8,48.92,48.76,48.91,482900.0,28.8683,28.9392,28.8446,28.9333,482900.0
2009-05-15 10:40:00,48.92,49.02,48.77,48.82,274100.0,28.9392,28.9984,28.8505,28.8801,274100.0
2009-05-15 10:45:00,48.81,48.85,48.73,48.76,80500.0,28.8742,28.8978,28.8268,28.8446,80500.0
2009-05-15 10:50:00,48.76,48.82,48.64,48.65,88300.0,28.8446,28.8801,28.7736,28.7795,88300.0
2009-05-15 10:55:00,48.65,48.68,48.54,48.54,119900.0,28.7795,28.7973,28.7145,28.7145,119900.0
2009-05-15 11:00:00,48.53,48.63,48.5,48.56,88900.0,28.7085,28.7677,28.6908,28.7263,88900.0
2009-05-15 11:05:00,48.56,48.56,48.41,48.42,184700.0,28.7263,28.7263,28.6375,28.6435,184700.0
2009-05-15 11:10:00,48.41,48.56,48.41,48.53,279600.0,28.6375,28.7263,28.6375,28.7085,279600.0
2009-05-15 11:15:00,48.53,48.58,48.45,48.46,162500.0,28.7085,28.7381,28.6612,28.6671,162500.0
2009-05-15 11:20:00,48.46,48.46,48.38,48.41,103700.0,28.6671,28.6671,28.6198,28.6375,103700.0
2009-05-15 11:25:00,48.41,48.45,48.37,48.45,190800.0,28.6375,28.6612,28.6139,28.6612,190800.0
2009-05-15 11:30:00,48.46,48.46,48.35,48.42,159700.0,28.6671,28.6671,28.6021,28.6435,159700.0
2009-05-15 11:35:00,48.42,48.46,48.27,48.28,239700.0,28.6435,28.6671,28.5547,28.5606,239700.0
2009-05-15 11:40:00,48.27,48.27,48.19,48.19,127200.0,28.5547,28.5547,28.5074,28.5074,127200.0
2009-05-15 11:45:00,48.19,48.26,48.16,48.19,155500.0,28.5074,28.5488,28.4897,28.5074,155500.0
2009-05-15 11:50:00,48.19,48.22,48.11,48.14,181200.0,28.5074,28.5252,28.4601,28.4778,181200.0
2009-05-15 11:55:00,48.14,48.17,48.03,48.03,169400.0,28.4778,28.4956,28.4128,28.4128,169400.0
2009-05-15 12:00:00,48.03,48.06,47.97,48.03,337500.0,28.4128,28.4305,28.3773,28.4128,337500.0
2009-05-15 12:05:00,48.03,48.06,48.0,48.0,81600.0,28.4128,28.4305,28.395,28.395,81600.0
2009-05-15 12:10:00,48.0,48.09,47.99,48.07,171100.0,28.395,28.4482,28.3891,28.4364,171100.0
2009-05-15 12:15:00,48.07,48.07,47.92,47.94,127900.0,28.4364,28.4364,28.3477,28.3595,127900.0
2009-05-15 12:20:00,47.94,48.0,47.93,48.0,79000.0,28.3595,28.395,28.3536,28.395,79000.0
2009-05-15 12:25:00,48.0,48.13,47.99,48.0,152000.0,28.395,28.4719,28.3891,28.395,152000.0
2009-05-15 12:30:00,47.99,48.01,47.94,47.96,126300.0,28.3891,28.4009,28.3595,28.3713,126300.0
2009-05-15 12:35:00,47.96,47.98,47.89,47.97,207100.0,28.3713,28.3832,28.3299,28.3773,207100.0
2009-05-15 12:40:00,47.96,48.03,47.93,47.96,72000.0,28.3713,28.4128,28.3536,28.3713,72000.0
2009-05-15 12:45:00,47.97,47.99,47.88,47.89,80700.0,28.3773,28.3891,28.324,28.3299,80700.0
2009-05-15 12:50:00,47.9,47.92,47.73,47.74,377000.0,28.3359,28.3477,28.2353,28.2412,377000.0
2009-05-15 12:55:00,47.73,47.77,47.67,47.74,224000.0,28.2353,28.2589,28.1998,28.2412,224000.0
2009-05-15 13:00:00,47.74,47.77,47.72,47.77,79200.0,28.2412,28.2589,28.2294,28.2589,79200.0
2009-05-15 13:05:00,47.77,47.88,47.77,47.87,118300.0,28.2589,28.324,28.2589,28.3181,118300.0
2009-05-15 13:10:00,47.86,47.95,47.76,47.95,200700.0,28.3122,28.3654,28.253,28.3654,200700.0
2009-05-15 13:15:00,47.95,48.05,47.95,48.01,170600.0,28.3654,28.4246,28.3654,28.4009,170600.0
2009-05-15 13:20:00,48.02,48.02,47.96,47.96,282600.0,28.4068,28.4068,28.3713,28.3713,282600.0
2009-05-15 13:25:00,47.95,47.95,47.85,47.86,104800.0,28.3654,28.3654,28.3063,28.3122,104800.0
2009-05-15 13:30:00,47.85,47.9,47.85,47.87,100300.0,28.3063,28.3359,28.3063,28.3181,100300.0
2009-05-15 13:35:00,47.86,47.86,47.78,47.82,109000.0,28.3122,28.3122,28.2649,28.2885,109000.0
2009-05-15 13:40:00,47.82,47.83,47.74,47.76,112700.0,28.2885,28.2944,28.2412,28.253,112700.0
2009-05-15 13:45:00,47.76,47.9,47.73,47.9,131000.0,28.253,28.3359,28.2353,28.3359,131000.0
2009-05-15 13:50:00,47.91,47.92,47.86,47.86,117000.0,28.3418,28.3477,28.3122,28.3122,117000.0
2009-05-15 13:55:00,47.86,47.86,47.81,47.82,87800.0,28.3122,28.3122,28.2826,28.2885,87800.0
2009-05-15 14:00:00,47.81,47.88,47.79,47.87,102700.0,28.2826,28.324,28.2708,28.3181,102700.0
2009-05-15 14:05:00,47.87,47.92,47.78,47.91,102400.0,28.3181,28.3477,28.2649,28.3418,102400.0
2009-05-15 14:10:00,47.92,47.99,47.9,47.9,185800.0,28.3477,28.3891,28.3359,28.3359,185800.0
2009-05-15 14:15:00,47.9,47.96,47.86,47.91,152600.0,28.3359,28.3713,28.3122,28.3418,152600.0
2009-05-15 14:20:00,47.91,47.99,47.89,47.99,142400.0,28.3418,28.3891,28.3299,28.3891,142400.0
2009-05-15 14:25:00,47.99,48.0,47.75,47.86,348200.0,28.3891,28.395,28.2471,28.3122,348200.0
2009-05-15 14:30:00,47.85,47.85,47.75,47.75,121800.0,28.3063,28.3063,28.2471,28.2471,121800.0
2009-05-15 14:35:00,47.75,47.78,47.73,47.77,100500.0,28.2471,28.2649,28.2353,28.2589,100500.0
2009-05-15 14:40:00,47.78,47.78,47.63,47.72,370900.0,28.2649,28.2649,28.1761,28.2294,370900.0
2009-05-15 14:45:00,47.72,47.72,47.62,47.63,380200.0,28.2294,28.2294,28.1702,28.1761,380200.0
2009-05-15 14:50:00,47.63,47.79,47.62,47.77,180700.0,28.1761,28.2708,28.1702,28.2589,180700.0
2009-05-15 14:55:00,47.78,47.78,47.67,47.73,80500.0,28.2649,28.2649,28.1998,28.2353,80500.0
2009-05-15 15:00:00,47.74,47.74,47.65,47.65,120500.0,28.2412,28.2412,28.188,28.188,120500.0
2009-05-15 15:05:00,47.65,47.74,47.59,47.66,263500.0,28.188,28.2412,28.1525,28.1939,263500.0
2009-05-15 15:10:00,47.65,47.78,47.63,47.78,414300.0,28.188,28.2649,28.1761,28.2649,414300.0
2009-05-15 15:15:00,47.77,47.79,47.64,47.69,260800.0,28.2589,28.2708,28.182,28.2116,260800.0
2009-05-15 15:20:00,47.69,47.86,47.68,47.86,402500.0,28.2116,28.3122,28.2057,28.3122,402500.0
2009-05-15 15:25:00,47.87,47.97,47.87,47.92,444100.0,28.3181,28.3773,28.3181,28.3477,444100.0
2009-05-15 15:30:00,47.92,47.97,47.69,47.74,548200.0,28.3477,28.3773,28.2116,28.2412,548200.0
2009-05-15 15:35:00,47.73,47.83,47.73,47.76,263400.0,28.2353,28.2944,28.2353,28.253,263400.0
2009-05-15 15:40:00,47.77,47.95,47.73,47.93,589400.0,28.2589,28.3654,28.2353,28.3536,589400.0
2009-05-15 15:45:00,47.93,47.97,47.85,47.89,556700.0,28.3536,28.3773,28.3063,28.3299,556700.0
2009-05-15 15:50:00,47.89,47.96,47.89,47.93,727200.0,28.3299,28.3713,28.3299,28.3536,727200.0
2009-05-15 15:55:00,47.93,47.99,47.87,47.94,2169700.0,28.3536,28.3891,28.3181,28.3595,2169700.0
2009-05-18 09:30:00,48.74,48.95,48.7,48.82,577400.0,28.8328,28.957,28.8091,28.8801,577400.0
2009-05-18 09:35:00,48.81,48.98,48.77,48.94,663700.0,28.8742,28.9747,28.8505,28.9511,663700.0
2009-05-18 09:40:00,48.94,48.96,48.83,48.94,423000.0,28.9511,28.9629,28.886,28.9511,423000.0
2009-05-18 09:45:00,48.94,49.12,48.94,49.09,357200.0,28.9511,29.0576,28.9511,29.0398,357200.0
2009-05-18 09:50:00,49.08,49.36,49.08,49.26,384400.0,29.0339,29.1995,29.0339,29.1404,384400.0
2009-05-18 09:55:00,49.26,49.3,49.2,49.24,186300.0,29.1404,29.164,29.1049,29.1285,186300.0
2009-05-18 10:00:00,49.23,49.26,49.1,49.1,275700.0,29.1226,29.1404,29.0457,29.0457,275700.0
2009-05-18 10:05:00,49.1,49.24,49.06,49.12,410900.0,29.0457,29.1285,29.0221,29.0576,410900.0
2009-05-18 10:10:00,49.11,49.15,48.96,49.03,315100.0,29.0516,29.0753,28.9629,29.0043,315100.0
2009-05-18 10:15:00,49.02,49.14,49.0,49.09,361500.0,28.9984,29.0694,28.9866,29.0398,361500.0
2009-05-18 10:20:00,49.09,49.33,49.09,49.27,176800.0,29.0398,29.1818,29.0398,29.1463,176800.0
2009-05-18 10:25:00,49.28,49.35,49.23,49.25,209200.0,29.1522,29.1936,29.1226,29.1345,209200.0
2009-05-18 10:30:00,49.24,49.42,49.24,49.33,272300.0,29.1285,29.235,29.1285,29.1818,272300.0
2009-05-18 10:35:00,49.34,49.4,49.27,49.33,92000.0,29.1877,29.2232,29.1463,29.1818,92000.0
2009-05-18 10:40:00,49.32,49.36,49.24,49.3,196000.0,29.1759,29.1995,29.1285,29.164,196000.0
2009-05-18 10:45:00,49.3,49.5,49.25,49.47,307900.0,29.164,29.2824,29.1345,29.2646,307900.0
2009-05-18 10:50:00,49.47,49.5,49.43,49.49,156500.0,29.2646,29.2824,29.2409,29.2764,156500.0
2009-05-18 10:55:00,49.49,49.53,49.43,49.48,117400.0,29.2764,29.3001,29.2409,29.2705,117400.0
2009-05-18 11:00:00,49.47,49.52,49.42,49.46,116500.0,29.2646,29.2942,29.235,29.2587,116500.0
2009-05-18 11:05:00,49.46,49.49,49.38,49.43,107100.0,29.2587,29.2764,29.2114,29.2409,107100.0
2009-05-18 11:10:00,49.43,49.5,49.42,49.42,145600.0,29.2409,29.2824,29.235,29.235,145600.0
2009-05-18 11:15:00,49.42,49.54,49.41,49.5,187800.0,29.235,29.306,29.2291,29.2824,187800.0
2009-05-18 11:20:00,49.5,49.56,49.47,49.47,302600.0,29.2824,29.3178,29.2646,29.2646,302600.0
2009-05-18 11:25:00,49.48,49.54,49.46,49.53,126600.0,29.2705,29.306,29.2587,29.3001,126600.0
2009-05-18 11:30:00,49.53,49.59,49.53,49.57,165500.0,29.3001,29.3356,29.3001,29.3238,165500.0
2009-05-18 11:35:00,49.57,49.6,49.49,49.55,118400.0,29.3238,29.3415,29.2764,29.3119,118400.0
2009-05-18 11:40:00,49.55,49.57,49.53,49.56,112100.0,29.3119,29.3238,29.3001,29.3178,112100.0
2009-05-18 11:45:00,49.56,49.61,49.47,49.47,112800.0,29.3178,29.3474,29.2646,29.2646,112800.0
2009-05-18 11:50:00,49.47,49.57,49.47,49.56,132300.0,29.2646,29.3238,29.2646,29.3178,132300.0
2009-05-18 11:55:00,49.57,49.59,49.38,49.39,131100.0,29.3238,29.3356,29.2114,29.2173,131100.0
2009-05-18 12:00:00,49.38,49.43,49.37,49.38,110900.0,29.2114,29.2409,29.2054,29.2114,110900.0
2009-05-18 12:05:00,49.39,49.43,49.34,49.37,70500.0,29.2173,29.2409,29.1877,29.2054,70500.0
2009-05-18 12:10:00,49.37,49.37,49.29,49.32,109700.0,29.2054,29.2054,29.1581,29.1759,109700.0
2009-05-18 12:15:00,49.33,49.36,49.31,49.33,64800.0,29.1818,29.1995,29.17,29.1818,64800.0
2009-05-18 12:20:00,49.32,49.4,49.3,49.39,81900.0,29.1759,29.2232,29.164,29.2173,81900.0
2009-05-18 12:25:00,49.39,49.51,49.39,49.5,97500.0,29.2173,29.2883,29.2173,29.2824,97500.0
2009-05-18 12:30:00,49.5,49.51,49.43,49.46,68600.0,29.2824,29.2883,29.2409,29.2587,68600.0
2009-05-18 12:35:00,49.47,49.49,49.44,49.46,45400.0,29.2646,29.2764,29.2469,29.2587,45400.0
2009-05-18 12:40:00,49.46,49.51,49.44,49.47,510000.0,29.2587,29.2883,29.2469,29.2646,510000.0
2009-05-18 12:45:00,49.47,49.59,49.47,49.53,339900.0,29.2646,29.3356,29.2646,29.3001,339900.0
2009-05-18 12:50:00,49.54,49.59,49.49,49.5,102100.0,29.306,29.3356,29.2764,29.2824,102100.0
2009-05-18 12:55:00,49.5,49.6,49.49,49.59,56900.0,29.2824,29.3415,29.2764,29.3356,56900.0
2009-05-18 13:00:00,49.59,49.61,49.52,49.56,70700.0,29.3356,29.3474,29.2942,29.3178,70700.0
2009-05-18 13:05:00,49.55,49.59,49.46,49.59,121300.0,29.3119,29.3356,29.2587,29.3356,121300.0
2009-05-18 13:10:00,49.59,49.65,49.55,49.65,127500.0,29.3356,29.3711,29.3119,29.3711,127500.0
2009-05-18 13:15:00,49.64,49.66,49.57,49.64,115800.0,29.3652,29.377,29.3238,29.3652,115800.0
2009-05-18 13:20:00,49.63,49.69,49.61,49.67,56200.0,29.3593,29.3947,29.3474,29.3829,56200.0
2009-05-18 13:25:00,49.67,49.68,49.6,49.62,94200.0,29.3829,29.3888,29.3415,29.3533,94200.0
2009-05-18 13:30:00,49.63,49.66,49.58,49.6,116700.0,29.3593,29.377,29.3297,29.3415,116700.0
2009-05-18 13:35:00,49.6,49.6,49.53,49.56,109900.0,29.3415,29.3415,29.3001,29.3178,109900.0
2009-05-18 13:40:00,49.57,49.58,49.46,49.49,147000.0,29.3238,29.3297,29.2587,29.2764,147000.0
2009-05-18 13:45:00,49.49,49.54,49.11,49.53,239900.0,29.2764,29.306,29.0516,29.3001,239900.0
2009-05-18 13:50:00,49.52,49.62,49.52,49.56,68900.0,29.2942,29.3533,29.2942,29.3178,68900.0
2009-05-18 13:55:00,49.56,49.58,49.48,49.49,75000.0,29.3178,29.3297,29.2705,29.2764,75000.0
2009-05-18 14:00:00,49.5,49.55,49.48,49.53,149900.0,29.2824,29.3119,29.2705,29.3001,149900.0
2009-05-18 14:05:00,49.54,49.57,49.5,49.52,51300.0,29.306,29.3238,29.2824,29.2942,51300.0
2009-05-18 14:10:00,49.52,49.58,49.48,49.48,148100.0,29.2942,29.3297,29.2705,29.2705,148100.0
2009-05-18 14:15:00,49.49,49.54,49.36,49.4,362400.0,29.2764,29.306,29.1995,29.2232,362400.0
2009-05-18 14:20:00,49.41,49.42,49.28,49.3,62900.0,29.2291,29.235,29.1522,29.164,62900.0
2009-05-18 14:25:00,49.29,49.34,49.21,49.3,128600.0,29.1581,29.1877,29.1108,29.164,128600.0
2009-05-18 14:30:00,49.3,49.45,49.29,49.41,214500.0,29.164,29.2528,29.1581,29.2291,214500.0
2009-05-18 14:35:00,49.42,49.47,49.39,49.47,73000.0,29.235,29.2646,29.2173,29.2646,73000.0
2009-05-18 14:40:00,49.47,49.58,49.39,49.58,114300.0,29.2646,29.3297,29.2173,29.3297,114300.0
2009-05-18 14:45:00,49.58,49.62,49.55,49.56,87000.0,29.3297,29.3533,29.3119,29.3178,87000.0
2009-05-18 14:50:00,49.55,49.56,49.5,49.51,186300.0,29.3119,29.3178,29.2824,29.2883,186300.0
2009-05-18 14:55:00,49.5,49.54,49.49,49.51,93900.0,29.2824,29.306,29.2764,29.2883,93900.0
2009-05-18 15:00:00,49.5,49.52,49.41,49.42,179700.0,29.2824,29.2942,29.2291,29.235,179700.0
2009-05-18 15:05:00,49.43,49.58,49.43,49.54,116800.0,29.2409,29.3297,29.2409,29.306,116800.0
2009-05-18 15:10:00,49.53,49.54,49.43,49.52,201600.0,29.3001,29.306,29.2409,29.2942,201600.0
2009-05-18 15:15:00,49.52,49.57,49.48,49.51,217000.0,29.2942,29.3238,29.2705,29.2883,217000.0
2009-05-18 15:20:00,49.5,49.51,49.42,49.5,172900.0,29.2824,29.2883,29.235,29.2824,172900.0
2009-05-18 15:25:00,49.51,49.56,49.44,49.44,218000.0,29.2883,29.3178,29.2469,29.2469,218000.0
2009-05-18 15:30:00,49.45,49.5,49.36,49.49,239800.0,29.2528,29.2824,29.1995,29.2764,239800.0
2009-05-18 15:35:00,49.5,49.51,49.45,49.5,188300.0,29.2824,29.2883,29.2528,29.2824,188300.0
2009-05-18 15:40:00,49.49,49.53,49.42,49.44,336300.0,29.2764,29.3001,29.235,29.2469,336300.0
2009-05-18 15:45:00,49.44,49.61,49.44,49.61,415000.0,29.2469,29.3474,29.2469,29.3474,415000.0
2009-05-18 15:50:00,49.61,49.66,49.59,49.63,346600.0,29.3474,29.377,29.3356,29.3593,346600.0
2009-05-18 15:55:00,49.62,49.72,49.62,49.68,1125500.0,29.3533,29.4125,29.3533,29.3888,1125500.0
2009-05-19 09:30:00,49.74,49.81,49.67,49.77,418200.0,29.4243,29.4657,29.3829,29.4421,418200.0
2009-05-19 09:35:00,49.78,50.11,49.78,50.08,276400.0,29.448,29.6432,29.448,29.6255,276400.0
2009-05-19 09:40:00,50.08,50.1,49.81,49.85,277700.0,29.6255,29.6373,29.4657,29.4894,277700.0
2009-05-19 09:45:00,49.85,49.87,49.72,49.75,350500.0,29.4894,29.5012,29.4125,29.4302,350500.0
2009-05-19 09:50:00,49.75,49.75,49.54,49.6,231800.0,29.4302,29.4302,29.306,29.3415,231800.0
2009-05-19 09:55:00,49.59,49.62,49.5,49.5,219000.0,29.3356,29.3533,29.2824,29.2824,219000.0
2009-05-19 10:00:00,49.49,49.54,49.43,49.49,184700.0,29.2764,29.306,29.2409,29.2764,184700.0
2009-05-19 10:05:00,49.5,49.69,49.48,49.65,331400.0,29.2824,29.3947,29.2705,29.3711,331400.0
2009-05-19 10:10:00,49.65,49.81,49.64,49.8,413500.0,29.3711,29.4657,29.3652,29.4598,413500.0
2009-05-19 10:15:00,49.8,49.99,49.72,49.99,423200.0,29.4598,29.5722,29.4125,29.5722,423200.0
2009-05-19 10:20:00,49.99,50.04,49.84,50.01,320500.0,29.5722,29.6018,29.4835,29.584,320500.0
2009-05-19 10:25:00,50.01,50.15,50.0,50.09,367700.0,29.584,29.6669,29.5781,29.6314,367700.0
2009-05-19 10:30:00,50.09,50.17,50.08,50.13,146400.0,29.6314,29.6787,29.6255,29.655,146400.0
2009-05-19 10:35:00,50.13,50.34,50.13,50.31,195400.0,29.655,29.7793,29.655,29.7615,195400.0
2009-05-19 10:40:00,50.3,50.31,50.08,50.08,225100.0,29.7556,29.7615,29.6255,29.6255,225100.0
2009-05-19 10:45:00,50.07,50.17,50.03,50.1,172600.0,29.6195,29.6787,29.5959,29.6373,172600.0
2009-05-19 10:50:00,50.11,50.21,50.06,50.11,191200.0,29.6432,29.7024,29.6136,29.6432,191200.0
2009-05-19 10:55:00,50.11,50.13,50.01,50.05,118100.0,29.6432,29.655,29.584,29.6077,118100.0
2009-05-19 11:00:00,50.04,50.2,50.03,50.16,197500.0,29.6018,29.6964,29.5959,29.6728,197500.0
2009-05-19 11:05:00,50.15,50.15,50.0,50.04,222800.0,29.6669,29.6669,29.5781,29.6018,222800.0
2009-05-19 11:10:00,50.03,50.04,49.92,50.01,176000.0,29.5959,29.6018,29.5308,29.584,176000.0
2009-05-19 11:15:00,50.0,50.03,49.92,49.94,143000.0,29.5781,29.5959,29.5308,29.5426,143000.0
2009-05-19 11:20:00,49.93,50.04,49.88,49.91,255800.0,29.5367,29.6018,29.5071,29.5249,255800.0
2009-05-19 11:25:00,49.91,50.1,49.91,50.09,336200.0,29.5249,29.6373,29.5249,29.6314,336200.0
2009-05-19 11:30:00,50.09,50.15,50.04,50.13,147200.0,29.6314,29.6669,29.6018,29.655,147200.0
2009-05-19 11:35:00,50.13,50.18,50.07,50.1,218900.0,29.655,29.6846,29.6195,29.6373,218900.0
2009-05-19 11:40:00,50.1,50.24,50.09,50.23,62900.0,29.6373,29.7201,29.6314,29.7142,62900.0
2009-05-19 11:45:00,50.23,50.25,50.15,50.23,103100.0,29.7142,29.726,29.6669,29.7142,103100.0
2009-05-19 11:50:00,50.24,50.24,50.06,50.09,180400.0,29.7201,29.7201,29.6136,29.6314,180400.0
2009-05-19 11:55:00,50.09,50.24,50.09,50.14,205800.0,29.6314,29.7201,29.6314,29.661,205800.0
2009-05-19 12:00:00,50.13,50.18,50.04,50.08,105200.0,29.655,29.6846,29.6018,29.6255,105200.0
2009-05-19 12:05:00,50.08,50.15,50.05,50.15,66000.0,29.6255,29.6669,29.6077,29.6669,66000.0
2009-05-19 12:10:00,50.15,50.18,50.08,50.14,58100.0,29.6669,29.6846,29.6255,29.661,58100.0
2009-05-19 12:15:00,50.14,50.23,50.13,50.23,104300.0,29.661,29.7142,29.655,29.7142,104300.0
2009-05-19 12:20:00,50.23,50.24,50.15,50.21,57000.0,29.7142,29.7201,29.6669,29.7024,57000.0
2009-05-19 12:25:00,50.22,50.31,50.21,50.27,85100.0,29.7083,29.7615,29.7024,29.7379,85100.0
2009-05-19 12:30:00,50.27,50.28,50.12,50.15,110700.0,29.7379,29.7438,29.6491,29.6669,110700.0
2009-05-19 12:35:00,50.15,50.16,50.05,50.07,64200.0,29.6669,29.6728,29.6077,29.6195,64200.0
2009-05-19 12:40:00,50.07,50.1,50.06,50.07,56300.0,29.6195,29.6373,29.6136,29.6195,56300.0
2009-05-19 12:45:00,50.07,50.09,50.05,50.05,50300.0,29.6195,29.6314,29.6077,29.6077,50300.0
2009-05-19 12:50:00,50.06,50.06,49.94,49.96,107000.0,29.6136,29.6136,29.5426,29.5545,107000.0
2009-05-19 12:55:00,49.95,50.0,49.92,49.92,150900.0,29.5486,29.5781,29.5308,29.5308,150900.0
2009-05-19 13:00:00,49.92,50.02,49.92,50.01,102600.0,29.5308,29.59,29.5308,29.584,102600.0
2009-05-19 13:05:00,50.01,50.18,49.99,50.18,137400.0,29.584,29.6846,29.5722,29.6846,137400.0
2009-05-19 13:10:00,50.19,50.2,50.11,50.15,112800.0,29.6905,29.6964,29.6432,29.6669,112800.0
2009-05-19 13:15:00,50.16,50.26,50.16,50.24,196000.0,29.6728,29.7319,29.6728,29.7201,196000.0
2009-05-19 13:20:00,50.24,50.36,50.23,50.33,202800.0,29.7201,29.7911,29.7142,29.7733,202800.0
2009-05-19 13:25:00,50.32,50.36,50.28,50.34,85700.0,29.7674,29.7911,29.7438,29.7793,85700.0
2009-05-19 13:30:00,50.34,50.39,50.24,50.26,196900.0,29.7793,29.8088,29.7201,29.7319,196900.0
2009-05-19 13:35:00,50.27,50.36,50.23,50.33,117200.0,29.7379,29.7911,29.7142,29.7733,117200.0
2009-05-19 13:40:00,50.34,50.38,50.21,50.27,233800.0,29.7793,29.8029,29.7024,29.7379,233800.0
2009-05-19 13:45:00,50.28,50.32,50.26,50.29,123300.0,29.7438,29.7674,29.7319,29.7497,123300.0
2009-05-19 13:50:00,50.29,50.35,50.22,50.24,112400.0,29.7497,29.7852,29.7083,29.7201,112400.0
2009-05-19 13:55:00,50.25,50.31,50.2,50.27,164200.0,29.726,29.7615,29.6964,29.7379,164200.0
2009-05-19 14:00:00,50.27,50.3,50.1,50.11,214300.0,29.7379,29.7556,29.6373,29.6432,214300.0
2009-05-19 14:05:00,50.1,50.18,50.07,50.15,122900.0,29.6373,29.6846,29.6195,29.6669,122900.0
2009-05-19 14:10:00,50.14,50.17,50.13,50.15,119600.0,29.661,29.6787,29.655,29.6669,119600.0
2009-05-19 14:15:00,50.15,50.26,50.13,50.26,72900.0,29.6669,29.7319,29.655,29.7319,72900.0
2009-05-19 14:20:00,50.26,50.33,50.18,50.27,670700.0,29.7319,29.7733,29.6846,29.7379,670700.0
2009-05-19 14:25:00,50.26,50.29,50.19,50.21,225300.0,29.7319,29.7497,29.6905,29.7024,225300.0
2009-05-19 14:30:00,50.21,50.26,50.19,50.25,159600.0,29.7024,29.7319,29.6905,29.726,159600.0
2009-05-19 14:35:00,50.25,50.29,50.2,50.23,171300.0,29.726,29.7497,29.6964,29.7142,171300.0
2009-05-19 14:40:00,50.22,50.27,50.22,50.26,121100.0,29.7083,29.7379,29.7083,29.7319,121100.0
2009-05-19 14:45:00,50.27,50.35,50.25,50.33,329500.0,29.7379,29.7852,29.726,29.7733,329500.0
2009-05-19 14:50:00,50.33,50.37,50.31,50.37,185400.0,29.7733,29.797,29.7615,29.797,185400.0
2009-05-19 14:55:00,50.37,50.38,50.28,50.3,100900.0,29.797,29.8029,29.7438,29.7556,100900.0
2009-05-19 15:00:00,50.31,50.35,50.3,50.35,280700.0,29.7615,29.7852,29.7556,29.7852,280700.0
2009-05-19 15:05:00,50.35,50.41,50.31,50.35,301100.0,29.7852,29.8207,29.7615,29.7852,301100.0
2009-05-19 15:10:00,50.35,50.37,50.25,50.3,111600.0,29.7852,29.797,29.726,29.7556,111600.0
2009-05-19 15:15:00,50.3,50.38,50.28,50.38,116300.0,29.7556,29.8029,29.7438,29.8029,116300.0
2009-05-19 15:20:00,50.38,50.38,50.3,50.37,214400.0,29.8029,29.8029,29.7556,29.797,214400.0
2009-05-19 15:25:00,50.37,50.38,50.27,50.3,178900.0,29.797,29.8029,29.7379,29.7556,178900.0
2009-05-19 15:30:00,50.3,50.3,50.08,50.08,172200.0,29.7556,29.7556,29.6255,29.6255,172200.0
2009-05-19 15:35:00,50.08,50.19,50.08,50.15,308200.0,29.6255,29.6905,29.6255,29.6669,308200.0
2009-05-19 15:40:00,50.15,50.19,49.99,49.99,323200.0,29.6669,29.6905,29.5722,29.5722,323200.0
2009-05-19 15:45:00,49.99,50.12,49.93,49.93,281700.0,29.5722,29.6491,29.5367,29.5367,281700.0
2009-05-19 15:50:00,49.92,50.06,49.86,49.89,371600.0,29.5308,29.6136,29.4953,29.5131,371600.0
2009-05-19 15:55:00,49.89,49.94,49.82,49.9,526500.0,29.5131,29.5426,29.4717,29.519,526500.0
2009-05-20 09:30:00,50.61,50.88,50.55,50.81,493400.0,29.939,30.0987,29.9035,30.0573,493400.0
2009-05-20 09:35:00,50.81,50.82,50.62,50.7,456400.0,30.0573,30.0632,29.9449,29.9922,456400.0
2009-05-20 09:40:00,50.69,51.01,50.67,50.93,580300.0,29.9863,30.1756,29.9745,30.1283,580300.0
2009-05-20 09:45:00,50.92,51.13,50.9,51.12,326400.0,30.1224,30.2466,30.1105,30.2407,326400.0
2009-05-20 09:50:00,51.12,51.23,51.09,51.19,371900.0,30.2407,30.3058,30.2229,30.2821,371900.0
2009-05-20 09:55:00,51.19,51.2,51.08,51.16,244200.0,30.2821,30.288,30.217,30.2643,244200.0
2009-05-20 10:00:00,51.16,51.35,51.16,51.3,530000.0,30.2643,30.3767,30.2643,30.3472,530000.0
2009-05-20 10:05:00,51.31,51.33,51.22,51.24,393600.0,30.3531,30.3649,30.2998,30.3117,393600.0
2009-05-20 10:10:00,51.24,51.27,51.11,51.22,453700.0,30.3117,30.3294,30.2348,30.2998,453700.0
2009-05-20 10:15:00,51.24,51.42,51.2,51.41,542600.0,30.3117,30.4182,30.288,30.4122,542600.0
2009-05-20 10:20:00,51.42,51.51,51.41,51.47,328400.0,30.4182,30.4714,30.4122,30.4477,328400.0
2009-05-20 10:25:00,51.47,51.5,51.3,51.31,245200.0,30.4477,30.4655,30.3472,30.3531,245200.0
2009-05-20 10:30:00,51.32,51.51,51.25,51.33,1497200.0,30.359,30.4714,30.3176,30.3649,1497200.0
2009-05-20 10:35:00,51.33,51.45,51.31,51.44,412300.0,30.3649,30.4359,30.3531,30.43,412300.0
2009-05-20 10:40:00,51.44,51.51,51.4,51.5,357700.0,30.43,30.4714,30.4063,30.4655,357700.0
2009-05-20 10:45:00,51.49,51.5,51.34,51.44,175200.0,30.4596,30.4655,30.3708,30.43,175200.0
2009-05-20 10:50:00,51.44,51.47,51.38,51.4,237300.0,30.43,30.4477,30.3945,30.4063,237300.0
2009-05-20 10:55:00,51.38,51.39,51.22,51.26,227700.0,30.3945,30.4004,30.2998,30.3235,227700.0
2009-05-20 11:00:00,51.26,51.28,51.21,51.23,158800.0,30.3235,30.3353,30.2939,30.3058,158800.0
2009-05-20 11:05:00,51.23,51.29,51.17,51.18,353400.0,30.3058,30.3412,30.2703,30.2762,353400.0
2009-05-20 11:10:00,51.17,51.22,51.15,51.21,191500.0,30.2703,30.2998,30.2584,30.2939,191500.0
2009-05-20 11:15:00,51.22,51.23,51.04,51.11,199500.0,30.2998,30.3058,30.1934,30.2348,199500.0
2009-05-20 11:20:00,51.11,51.13,51.0,51.01,194100.0,30.2348,30.2466,30.1697,30.1756,194100.0
2009-05-20 11:25:00,51.0,51.12,51.0,51.12,160900.0,30.1697,30.2407,30.1697,30.2407,160900.0
2009-05-20 11:30:00,51.13,51.2,51.12,51.17,168200.0,30.2466,30.288,30.2407,30.2703,168200.0
2009-05-20 11:35:00,51.18,51.25,51.15,51.2,275300.0,30.2762,30.3176,30.2584,30.288,275300.0
2009-05-20 11:40:00,51.2,51.23,51.18,51.22,165600.0,30.288,30.3058,30.2762,30.2998,165600.0
2009-05-20 11:45:00,51.23,51.24,51.1,51.12,126800.0,30.3058,30.3117,30.2289,30.2407,126800.0
2009-05-20 11:50:00,51.11,51.19,50.91,50.93,394900.0,30.2348,30.2821,30.1165,30.1283,394900.0
2009-05-20 11:55:00,50.93,50.96,50.77,50.77,322600.0,30.1283,30.146,30.0336,30.0336,322600.0
2009-05-20 12:00:00,50.77,50.84,50.75,50.83,224900.0,30.0336,30.075,30.0218,30.0691,224900.0
2009-05-20 12:05:00,50.83,50.92,50.72,50.73,326400.0,30.0691,30.1224,30.0041,30.01,326400.0
2009-05-20 12:10:00,50.73,50.85,50.69,50.81,298700.0,30.01,30.081,29.9863,30.0573,298700.0
2009-05-20 12:15:00,50.82,50.82,50.73,50.79,148700.0,30.0632,30.0632,30.01,30.0455,148700.0
2009-05-20 12:20:00,50.8,50.8,50.74,50.76,138900.0,30.0514,30.0514,30.0159,30.0277,138900.0
2009-05-20 12:25:00,50.75,50.81,50.67,50.76,196700.0,30.0218,30.0573,29.9745,30.0277,196700.0
2009-05-20 12:30:00,50.75,50.81,50.61,50.64,128500.0,30.0218,30.0573,29.939,29.9567,128500.0
2009-05-20 12:35:00,50.64,50.74,50.63,50.74,135800.0,29.9567,30.0159,29.9508,30.0159,135800.0
2009-05-20 12:40:00,50.74,50.88,50.72,50.88,57900.0,30.0159,30.0987,30.0041,30.0987,57900.0
2009-05-20 12:45:00,50.89,50.9,50.81,50.84,110600.0,30.1046,30.1105,30.0573,30.075,110600.0
2009-05-20 12:50:00,50.83,50.85,50.71,50.79,120200.0,30.0691,30.081,29.9981,30.0455,120200.0
2009-05-20 12:55:00,50.79,50.82,50.61,50.64,119600.0,30.0455,30.0632,29.939,29.9567,119600.0
2009-05-20 13:00:00,50.63,50.73,50.59,50.68,132700.0,29.9508,30.01,29.9272,29.9804,132700.0
2009-05-20 13:05:00,50.69,50.82,50.65,50.75,106800.0,29.9863,30.0632,29.9626,30.0218,106800.0
2009-05-20 13:10:00,50.75,50.88,50.74,50.88,83800.0,30.0218,30.0987,30.0159,30.0987,83800.0
2009-05-20 13:15:00,50.87,50.87,50.77,50.8,139800.0,30.0928,30.0928,30.0336,30.0514,139800.0
2009-05-20 13:20:00,50.79,50.83,50.63,50.72,492300.0,30.0455,30.0691,29.9508,30.0041,492300.0
2009-05-20 13:25:00,50.72,50.8,50.65,50.76,252400.0,30.0041,30.0514,29.9626,30.0277,252400.0
2009-05-20 13:30:00,50.76,50.77,50.73,50.76,93300.0,30.0277,30.0336,30.01,30.0277,93300.0
2009-05-20 13:35:00,50.75,50.9,50.73,50.81,130300.0,30.0218,30.1105,30.01,30.0573,130300.0
2009-05-20 13:40:00,50.81,50.96,50.8,50.93,226100.0,30.0573,30.146,30.0514,30.1283,226100.0
2009-05-20 13:45:00,50.94,50.97,50.86,50.95,261600.0,30.1342,30.1519,30.0869,30.1401,261600.0
2009-05-20 13:50:00,50.95,50.99,50.92,50.98,85400.0,30.1401,30.1638,30.1224,30.1579,85400.0
2009-05-20 13:55:00,50.97,50.97,50.9,50.92,42600.0,30.1519,30.1519,30.1105,30.1224,42600.0
2009-05-20 14:00:00,50.92,50.92,50.68,50.77,244800.0,30.1224,30.1224,29.9804,30.0336,244800.0
2009-05-20 14:05:00,50.77,50.97,50.71,50.86,364700.0,30.0336,30.1519,29.9981,30.0869,364700.0
2009-05-20 14:10:00,50.87,50.94,50.74,50.82,124300.0,30.0928,30.1342,30.0159,30.0632,124300.0
2009-05-20 14:15:00,50.81,50.95,50.77,50.95,131100.0,30.0573,30.1401,30.0336,30.1401,131100.0
2009-05-20 14:20:00,50.94,50.99,50.88,50.97,92900.0,30.1342,30.1638,30.0987,30.1519,92900.0
2009-05-20 14:25:00,50.96,50.99,50.87,50.88,141600.0,30.146,30.1638,30.0928,30.0987,141600.0
2009-05-20 14:30:00,50.87,50.88,50.65,50.76,336600.0,30.0928,30.0987,29.9626,30.0277,336600.0
2009-05-20 14:35:00,50.75,50.79,50.69,50.75,169700.0,30.0218,30.0455,29.9863,30.0218,169700.0
2009-05-20 14:40:00,50.75,50.89,50.72,50.81,238600.0,30.0218,30.1046,30.0041,30.0573,238600.0
2009-05-20 14:45:00,50.81,50.86,50.78,50.82,59700.0,30.0573,30.0869,30.0396,30.0632,59700.0
2009-05-20 14:50:00,50.82,50.93,50.73,50.88,352100.0,30.0632,30.1283,30.01,30.0987,352100.0
2009-05-20 14:55:00,50.89,50.92,50.81,50.85,127800.0,30.1046,30.1224,30.0573,30.081,127800.0
2009-05-20 15:00:00,50.84,50.85,50.68,50.68,166300.0,30.075,30.081,29.9804,29.9804,166300.0
2009-05-20 15:05:00,50.69,50.75,50.64,50.64,229600.0,29.9863,30.0218,29.9567,29.9567,229600.0
2009-05-20 15:10:00,50.64,50.7,50.55,50.55,215100.0,29.9567,29.9922,29.9035,29.9035,215100.0
2009-05-20 15:15:00,50.56,50.59,50.48,50.58,193400.0,29.9094,29.9272,29.8621,29.9212,193400.0
2009-05-20 15:20:00,50.58,50.58,50.31,50.31,285200.0,29.9212,29.9212,29.7615,29.7615,285200.0
2009-05-20 15:25:00,50.31,50.38,50.26,50.32,279700.0,29.7615,29.8029,29.7319,29.7674,279700.0
2009-05-20 15:30:00,50.32,50.34,50.18,50.22,278200.0,29.7674,29.7793,29.6846,29.7083,278200.0
2009-05-20 15:35:00,50.22,50.37,50.19,50.27,310700.0,29.7083,29.797,29.6905,29.7379,310700.0
2009-05-20 15:40:00,50.27,50.31,49.99,50.04,483600.0,29.7379,29.7615,29.5722,29.6018,483600.0
2009-05-20 15:45:00,50.04,50.11,50.0,50.02,483400.0,29.6018,29.6432,29.5781,29.59,483400.0
2009-05-20 15:50:00,50.02,50.04,49.93,50.01,468500.0,29.59,29.6018,29.5367,29.584,468500.0
2009-05-20 15:55:00,50.01,50.08,49.94,50.03,549100.0,29.584,29.6255,29.5426,29.5959,549100.0
2009-05-21 09:30:00,49.35,49.36,48.75,48.84,492100.0,29.1936,29.1995,28.8387,28.8919,492100.0
2009-05-21 09:35:00,48.85,48.87,48.69,48.73,540100.0,28.8978,28.9097,28.8032,28.8268,540100.0
2009-05-21 09:40:00,48.71,48.95,48.68,48.94,428600.0,28.815,28.957,28.7973,28.9511,428600.0
2009-05-21 09:45:00,48.93,48.95,48.81,48.81,500300.0,28.9452,28.957,28.8742,28.8742,500300.0
2009-05-21 09:50:00,48.82,48.94,48.71,48.74,450100.0,28.8801,28.9511,28.815,28.8328,450100.0
2009-05-21 09:55:00,48.75,48.86,48.68,48.68,488300.0,28.8387,28.9038,28.7973,28.7973,488300.0
2009-05-21 10:00:00,48.69,48.9,48.62,48.69,737100.0,28.8032,28.9274,28.7618,28.8032,737100.0
2009-05-21 10:05:00,48.69,48.77,48.55,48.56,638000.0,28.8032,28.8505,28.7204,28.7263,638000.0
2009-05-21 10:10:00,48.56,48.57,48.41,48.41,520500.0,28.7263,28.7322,28.6375,28.6375,520500.0
2009-05-21 10:15:00,48.42,48.42,48.26,48.28,388400.0,28.6435,28.6435,28.5488,28.5606,388400.0
2009-05-21 10:20:00,48.28,48.34,48.18,48.27,758700.0,28.5606,28.5961,28.5015,28.5547,758700.0
2009-05-21 10:25:00,48.27,48.35,48.22,48.26,468300.0,28.5547,28.6021,28.5252,28.5488,468300.0
2009-05-21 10:30:00,48.25,48.27,48.1,48.1,905000.0,28.5429,28.5547,28.4542,28.4542,905000.0
2009-05-21 10:35:00,48.1,48.11,48.04,48.06,420200.0,28.4542,28.4601,28.4187,28.4305,420200.0
2009-05-21 10:40:00,48.07,48.2,48.05,48.18,910800.0,28.4364,28.5133,28.4246,28.5015,910800.0
2009-05-21 10:45:00,48.17,48.23,48.1,48.16,253900.0,28.4956,28.5311,28.4542,28.4897,253900.0
2009-05-21 10:50:00,48.15,48.19,48.11,48.17,214600.0,28.4837,28.5074,28.4601,28.4956,214600.0
2009-05-21 10:55:00,48.17,48.18,48.05,48.11,310600.0,28.4956,28.5015,28.4246,28.4601,310600.0
2009-05-21 11:00:00,48.11,48.15,48.04,48.08,373300.0,28.4601,28.4837,28.4187,28.4423,373300.0
2009-05-21 11:05:00,48.08,48.15,48.06,48.12,395400.0,28.4423,28.4837,28.4305,28.466,395400.0
2009-05-21 11:10:00,48.12,48.37,48.12,48.35,343000.0,28.466,28.6139,28.466,28.6021,343000.0
2009-05-21 11:15:00,48.35,48.38,48.29,48.37,194000.0,28.6021,28.6198,28.5666,28.6139,194000.0
2009-05-21 11:20:00,48.36,48.42,48.35,48.42,194300.0,28.608,28.6435,28.6021,28.6435,194300.0
2009-05-21 11:25:00,48.42,48.47,48.4,48.43,194400.0,28.6435,28.673,28.6316,28.6494,194400.0
2009-05-21 11:30:00,48.43,48.45,48.36,48.43,191100.0,28.6494,28.6612,28.608,28.6494,191100.0
2009-05-21 11:35:00,48.43,48.55,48.43,48.54,292500.0,28.6494,28.7204,28.6494,28.7145,292500.0
2009-05-21 11:40:00,48.54,48.56,48.45,48.46,175200.0,28.7145,28.7263,28.6612,28.6671,175200.0
2009-05-21 11:45:00,48.46,48.46,48.36,48.39,281400.0,28.6671,28.6671,28.608,28.6257,281400.0
2009-05-21 11:50:00,48.39,48.46,48.35,48.46,136000.0,28.6257,28.6671,28.6021,28.6671,136000.0
2009-05-21 11:55:00,48.47,48.62,48.47,48.6,113700.0,28.673,28.7618,28.673,28.7499,113700.0
2009-05-21 12:00:00,48.61,48.67,48.58,48.67,150800.0,28.7559,28.7914,28.7381,28.7914,150800.0
2009-05-21 12:05:00,48.67,48.69,48.59,48.64,172800.0,28.7914,28.8032,28.744,28.7736,172800.0
2009-05-21 12:10:00,48.64,48.75,48.55,48.55,418700.0,28.7736,28.8387,28.7204,28.7204,418700.0
2009-05-21 12:15:00,48.55,48.61,48.49,48.57,145900.0,28.7204,28.7559,28.6849,28.7322,145900.0
2009-05-21 12:20:00,48.57,48.59,48.5,48.56,135500.0,28.7322,28.744,28.6908,28.7263,135500.0
2009-05-21 12:25:00,48.57,48.57,48.46,48.51,62900.0,28.7322,28.7322,28.6671,28.6967,62900.0
2009-05-21 12:30:00,48.51,48.61,48.48,48.6,55500.0,28.6967,28.7559,28.679,28.7499,55500.0
2009-05-21 12:35:00,48.6,48.79,48.59,48.72,115900.0,28.7499,28.8623,28.744,28.8209,115900.0
2009-05-21 12:40:00,48.73,48.75,48.65,48.72,79400.0,28.8268,28.8387,28.7795,28.8209,79400.0
2009-05-21 12:45:00,48.72,48.77,48.64,48.77,107000.0,28.8209,28.8505,28.7736,28.8505,107000.0
2009-05-21 12:50:00,48.77,48.8,48.58,48.6,161800.0,28.8505,28.8683,28.7381,28.7499,161800.0
2009-05-21 12:55:00,48.6,48.78,48.6,48.78,203700.0,28.7499,28.8564,28.7499,28.8564,203700.0
2009-05-21 13:00:00,48.77,48.82,48.7,48.7,151000.0,28.8505,28.8801,28.8091,28.8091,151000.0
2009-05-21 13:05:00,48.69,48.76,48.61,48.63,74400.0,28.8032,28.8446,28.7559,28.7677,74400.0
2009-05-21 13:10:00,48.64,48.67,48.63,48.66,43100.0,28.7736,28.7914,28.7677,28.7854,43100.0
2009-05-21 13:15:00,48.66,48.66,48.53,48.54,91700.0,28.7854,28.7854,28.7085,28.7145,91700.0
2009-05-21 13:20:00,48.53,48.56,48.45,48.46,89000.0,28.7085,28.7263,28.6612,28.6671,89000.0
2009-05-21 13:25:00,48.46,48.46,48.39,48.45,262700.0,28.6671,28.6671,28.6257,28.6612,262700.0
2009-05-21 13:30:00,48.45,48.47,48.4,48.43,140900.0,28.6612,28.673,28.6316,28.6494,140900.0
2009-05-21 13:35:00,48.44,48.46,48.35,48.44,179300.0,28.6553,28.6671,28.6021,28.6553,179300.0
2009-05-21 13:40:00,48.44,48.46,48.4,48.45,75600.0,28.6553,28.6671,28.6316,28.6612,75600.0
2009-05-21 13:45:00,48.45,48.58,48.44,48.56,153000.0,28.6612,28.7381,28.6553,28.7263,153000.0
2009-05-21 13:50:00,48.56,48.65,48.45,48.45,114000.0,28.7263,28.7795,28.6612,28.6612,114000.0
2009-05-21 13:55:00,48.45,48.65,48.45,48.57,126200.0,28.6612,28.7795,28.6612,28.7322,126200.0
2009-05-21 14:00:00,48.58,48.68,48.48,48.49,293600.0,28.7381,28.7973,28.679,28.6849,293600.0
2009-05-21 14:05:00,48.49,48.53,48.3,48.36,309400.0,28.6849,28.7085,28.5725,28.608,309400.0
2009-05-21 14:10:00,48.35,48.37,48.19,48.23,315000.0,28.6021,28.6139,28.5074,28.5311,315000.0
2009-05-21 14:15:00,48.24,48.3,48.19,48.27,165700.0,28.537,28.5725,28.5074,28.5547,165700.0
2009-05-21 14:20:00,48.27,48.32,48.19,48.29,390900.0,28.5547,28.5843,28.5074,28.5666,390900.0
2009-05-21 14:25:00,48.29,48.32,48.23,48.24,149400.0,28.5666,28.5843,28.5311,28.537,149400.0
2009-05-21 14:30:00,48.24,48.36,48.2,48.36,318200.0,28.537,28.608,28.5133,28.608,318200.0
2009-05-21 14:35:00,48.36,48.42,48.22,48.26,178800.0,28.608,28.6435,28.5252,28.5488,178800.0
2009-05-21 14:40:00,48.25,48.28,48.15,48.22,228400.0,28.5429,28.5606,28.4837,28.5252,228400.0
2009-05-21 14:45:00,48.21,48.22,48.11,48.17,136200.0,28.5192,28.5252,28.4601,28.4956,136200.0
2009-05-21 14:50:00,48.17,48.23,48.11,48.12,133100.0,28.4956,28.5311,28.4601,28.466,133100.0
2009-05-21 14:55:00,48.12,48.24,48.08,48.24,219500.0,28.466,28.537,28.4423,28.537,219500.0
2009-05-21 15:00:00,48.24,48.31,48.19,48.28,152400.0,28.537,28.5784,28.5074,28.5606,152400.0
2009-05-21 15:05:00,48.28,48.29,48.12,48.13,324100.0,28.5606,28.5666,28.466,28.4719,324100.0
2009-05-21 15:10:00,48.13,48.2,48.12,48.15,258500.0,28.4719,28.5133,28.466,28.4837,258500.0
2009-05-21 15:15:00,48.15,48.25,48.12,48.21,196800.0,28.4837,28.5429,28.466,28.5192,196800.0
2009-05-21 15:20:00,48.19,48.23,48.14,48.19,199400.0,28.5074,28.5311,28.4778,28.5074,199400.0
2009-05-21 15:25:00,48.19,48.2,48.07,48.14,405300.0,28.5074,28.5133,28.4364,28.4778,405300.0
2009-05-21 15:30:00,48.14,48.35,48.14,48.24,396100.0,28.4778,28.6021,28.4778,28.537,396100.0
2009-05-21 15:35:00,48.24,48.34,48.22,48.28,322600.0,28.537,28.5961,28.5252,28.5606,322600.0
2009-05-21 15:40:00,48.28,48.37,48.19,48.36,461200.0,28.5606,28.6139,28.5074,28.608,461200.0
2009-05-21 15:45:00,48.37,48.49,48.33,48.44,504300.0,28.6139,28.6849,28.5902,28.6553,504300.0
2009-05-21 15:50:00,48.44,48.57,48.33,48.48,734000.0,28.6553,28.7322,28.5902,28.679,734000.0
2009-05-21 15:55:00,48.49,48.59,48.45,48.51,1350400.0,28.6849,28.744,28.6612,28.6967,1350400.0
2009-05-22 09:30:00,48.85,49.11,48.67,48.94,985700.0,28.8978,29.0516,28.7914,28.9511,985700.0
2009-05-22 09:35:00,48.91,48.94,48.62,48.88,539500.0,28.9333,28.9511,28.7618,28.9156,539500.0
2009-05-22 09:40:00,48.87,48.98,48.73,48.73,652700.0,28.9097,28.9747,28.8268,28.8268,652700.0
2009-05-22 09:45:00,48.73,48.8,48.64,48.77,277700.0,28.8268,28.8683,28.7736,28.8505,277700.0
2009-05-22 09:50:00,48.77,48.77,48.56,48.74,367300.0,28.8505,28.8505,28.7263,28.8328,367300.0
2009-05-22 09:55:00,48.72,48.84,48.7,48.77,332100.0,28.8209,28.8919,28.8091,28.8505,332100.0
2009-05-22 10:00:00,48.78,48.91,48.67,48.9,259600.0,28.8564,28.9333,28.7914,28.9274,259600.0
2009-05-22 10:05:00,48.89,49.02,48.85,48.89,326700.0,28.9215,28.9984,28.8978,28.9215,326700.0
2009-05-22 10:10:00,48.89,49.01,48.86,48.92,330000.0,28.9215,28.9925,28.9038,28.9392,330000.0
2009-05-22 10:15:00,48.92,49.15,48.87,49.07,288500.0,28.9392,29.0753,28.9097,29.028,288500.0
2009-05-22 10:20:00,49.08,49.2,49.06,49.14,276900.0,29.0339,29.1049,29.0221,29.0694,276900.0
2009-05-22 10:25:00,49.14,49.21,49.09,49.11,156100.0,29.0694,29.1108,29.0398,29.0516,156100.0
2009-05-22 10:30:00,49.1,49.12,48.98,49.06,136200.0,29.0457,29.0576,28.9747,29.0221,136200.0
2009-05-22 10:35:00,49.06,49.13,49.01,49.04,97000.0,29.0221,29.0635,28.9925,29.0102,97000.0
2009-05-22 10:40:00,49.04,49.27,49.03,49.27,192500.0,29.0102,29.1463,29.0043,29.1463,192500.0
2009-05-22 10:45:00,49.27,49.33,49.2,49.3,199900.0,29.1463,29.1818,29.1049,29.164,199900.0
2009-05-22 10:50:00,49.3,49.44,49.3,49.34,242100.0,29.164,29.2469,29.164,29.1877,242100.0
2009-05-22 10:55:00,49.33,49.37,49.31,49.35,111900.0,29.1818,29.2054,29.17,29.1936,111900.0
2009-05-22 11:00:00,49.34,49.36,49.24,49.26,115100.0,29.1877,29.1995,29.1285,29.1404,115100.0
2009-05-22 11:05:00,49.27,49.45,49.26,49.43,108700.0,29.1463,29.2528,29.1404,29.2409,108700.0
2009-05-22 11:10:00,49.43,49.46,49.39,49.41,165600.0,29.2409,29.2587,29.2173,29.2291,165600.0
2009-05-22 11:15:00,49.41,49.43,49.32,49.34,234300.0,29.2291,29.2409,29.1759,29.1877,234300.0
2009-05-22 11:20:00,49.34,49.37,49.21,49.21,130700.0,29.1877,29.2054,29.1108,29.1108,130700.0
2009-05-22 11:25:00,49.21,49.24,49.15,49.19,97800.0,29.1108,29.1285,29.0753,29.099,97800.0
2009-05-22 11:30:00,49.19,49.24,49.18,49.18,64500.0,29.099,29.1285,29.0931,29.0931,64500.0
2009-05-22 11:35:00,49.18,49.18,49.07,49.1,60700.0,29.0931,29.0931,29.028,29.0457,60700.0
2009-05-22 11:40:00,49.11,49.14,49.07,49.11,76600.0,29.0516,29.0694,29.028,29.0516,76600.0
2009-05-22 11:45:00,49.12,49.13,49.05,49.08,91400.0,29.0576,29.0635,29.0161,29.0339,91400.0
2009-05-22 11:50:00,49.08,49.09,48.88,48.9,169400.0,29.0339,29.0398,28.9156,28.9274,169400.0
2009-05-22 11:55:00,48.91,48.96,48.86,48.93,239100.0,28.9333,28.9629,28.9038,28.9452,239100.0
2009-05-22 12:00:00,48.93,49.05,48.93,49.0,210900.0,28.9452,29.0161,28.9452,28.9866,210900.0
2009-05-22 12:05:00,49.01,49.1,48.98,49.09,34100.0,28.9925,29.0457,28.9747,29.0398,34100.0
2009-05-22 12:10:00,49.09,49.15,49.03,49.07,85500.0,29.0398,29.0753,29.0043,29.028,85500.0
2009-05-22 12:15:00,49.08,49.1,48.98,49.02,81900.0,29.0339,29.0457,28.9747,28.9984,81900.0
2009-05-22 12:20:00,49.03,49.07,48.96,49.01,82500.0,29.0043,29.028,28.9629,28.9925,82500.0
2009-05-22 12:25:00,49.01,49.03,48.89,48.9,91500.0,28.9925,29.0043,28.9215,28.9274,91500.0
2009-05-22 12:30:00,48.9,48.92,48.85,48.85,61100.0,28.9274,28.9392,28.8978,28.8978,61100.0
2009-05-22 12:35:00,48.85,48.91,48.84,48.91,113400.0,28.8978,28.9333,28.8919,28.9333,113400.0
2009-05-22 12:40:00,48.92,48.97,48.92,48.92,62000.0,28.9392,28.9688,28.9392,28.9392,62000.0
2009-05-22 12:45:00,48.92,48.94,48.8,48.81,67500.0,28.9392,28.9511,28.8683,28.8742,67500.0
2009-05-22 12:50:00,48.8,48.88,48.78,48.82,75000.0,28.8683,28.9156,28.8564,28.8801,75000.0
2009-05-22 12:55:00,48.83,48.95,48.8,48.91,60800.0,28.886,28.957,28.8683,28.9333,60800.0
2009-05-22 13:00:00,48.92,49.0,48.91,48.96,90900.0,28.9392,28.9866,28.9333,28.9629,90900.0
2009-05-22 13:05:00,48.96,48.98,48.91,48.94,26300.0,28.9629,28.9747,28.9333,28.9511,26300.0
2009-05-22 13:10:00,48.93,48.97,48.89,48.94,90200.0,28.9452,28.9688,28.9215,28.9511,90200.0
2009-05-22 13:15:00,48.94,49.0,48.92,48.99,53300.0,28.9511,28.9866,28.9392,28.9807,53300.0
2009-05-22 13:20:00,48.99,49.03,48.99,49.03,50100.0,28.9807,29.0043,28.9807,29.0043,50100.0
2009-05-22 13:25:00,49.03,49.06,48.99,49.0,214900.0,29.0043,29.0221,28.9807,28.9866,214900.0
2009-05-22 13:30:00,49.0,49.02,48.77,48.79,149400.0,28.9866,28.9984,28.8505,28.8623,149400.0
2009-05-22 13:35:00,48.8,48.82,48.76,48.81,82300.0,28.8683,28.8801,28.8446,28.8742,82300.0
2009-05-22 13:40:00,48.81,48.85,48.76,48.84,57700.0,28.8742,28.8978,28.8446,28.8919,57700.0
2009-05-22 13:45:00,48.84,48.92,48.84,48.86,82900.0,28.8919,28.9392,28.8919,28.9038,82900.0
2009-05-22 13:50:00,48.87,48.91,48.86,48.86,62000.0,28.9097,28.9333,28.9038,28.9038,62000.0
2009-05-22 13:55:00,48.87,48.87,48.79,48.86,60200.0,28.9097,28.9097,28.8623,28.9038,60200.0
2009-05-22 14:00:00,48.86,48.96,48.86,48.9,73400.0,28.9038,28.9629,28.9038,28.9274,73400.0
2009-05-22 14:05:00,48.9,48.9,48.81,48.84,50500.0,28.9274,28.9274,28.8742,28.8919,50500.0
2009-05-22 14:10:00,48.84,48.89,48.8,48.83,77900.0,28.8919,28.9215,28.8683,28.886,77900.0
2009-05-22 14:15:00,48.83,48.91,48.79,48.9,67500.0,28.886,28.9333,28.8623,28.9274,67500.0
2009-05-22 14:20:00,48.9,48.93,48.85,48.92,107900.0,28.9274,28.9452,28.8978,28.9392,107900.0
2009-05-22 14:25:00,48.92,48.99,48.9,48.94,138200.0,28.9392,28.9807,28.9274,28.9511,138200.0
2009-05-22 14:30:00,48.93,48.99,48.89,48.96,235000.0,28.9452,28.9807,28.9215,28.9629,235000.0
2009-05-22 14:35:00,48.96,49.0,48.96,49.0,50400.0,28.9629,28.9866,28.9629,28.9866,50400.0
2009-05-22 14:40:00,49.0,49.06,49.0,49.04,79400.0,28.9866,29.0221,28.9866,29.0102,79400.0
2009-05-22 14:45:00,49.03,49.07,49.02,49.03,100600.0,29.0043,29.028,28.9984,29.0043,100600.0
2009-05-22 14:50:00,49.03,49.03,48.99,49.0,51300.0,29.0043,29.0043,28.9807,28.9866,51300.0
2009-05-22 14:55:00,49.02,49.09,48.99,49.08,95300.0,28.9984,29.0398,28.9807,29.0339,95300.0
2009-05-22 15:00:00,49.07,49.09,49.02,49.09,69900.0,29.028,29.0398,28.9984,29.0398,69900.0
2009-05-22 15:05:00,49.09,49.1,49.04,49.06,48200.0,29.0398,29.0457,29.0102,29.0221,48200.0
2009-05-22 15:10:00,49.06,49.15,49.05,49.08,81500.0,29.0221,29.0753,29.0161,29.0339,81500.0
2009-05-22 15:15:00,49.08,49.09,48.86,48.91,123300.0,29.0339,29.0398,28.9038,28.9333,123300.0
2009-05-22 15:20:00,48.91,48.91,48.81,48.82,213200.0,28.9333,28.9333,28.8742,28.8801,213200.0
2009-05-22 15:25:00,48.81,48.85,48.73,48.78,160900.0,28.8742,28.8978,28.8268,28.8564,160900.0
2009-05-22 15:30:00,48.78,48.87,48.75,48.83,66500.0,28.8564,28.9097,28.8387,28.886,66500.0
2009-05-22 15:35:00,48.84,48.99,48.8,48.92,331700.0,28.8919,28.9807,28.8683,28.9392,331700.0
2009-05-22 15:40:00,48.93,48.95,48.81,48.81,259900.0,28.9452,28.957,28.8742,28.8742,259900.0
2009-05-22 15:45:00,48.81,48.82,48.67,48.78,283100.0,28.8742,28.8801,28.7914,28.8564,283100.0
2009-05-22 15:50:00,48.78,48.79,48.63,48.63,314000.0,28.8564,28.8623,28.7677,28.7677,314000.0
2009-05-22 15:55:00,48.63,48.65,48.54,48.64,462300.0,28.7677,28.7795,28.7145,28.7736,462300.0
2009-05-26 09:30:00,48.27,48.39,47.75,47.85,737000.0,28.5547,28.6257,28.2471,28.3063,737000.0
2009-05-26 09:35:00,47.84,47.85,47.65,47.69,753500.0,28.3004,28.3063,28.188,28.2116,753500.0
2009-05-26 09:40:00,47.69,47.98,47.67,47.96,471800.0,28.2116,28.3832,28.1998,28.3713,471800.0
2009-05-26 09:45:00,47.95,47.97,47.79,47.91,360900.0,28.3654,28.3773,28.2708,28.3418,360900.0
2009-05-26 09:50:00,47.9,48.13,47.83,47.98,293900.0,28.3359,28.4719,28.2944,28.3832,293900.0
2009-05-26 09:55:00,47.98,48.18,47.97,48.17,227200.0,28.3832,28.5015,28.3773,28.4956,227200.0
2009-05-26 10:00:00,48.17,48.65,48.15,48.64,1238500.0,28.4956,28.7795,28.4837,28.7736,1238500.0
2009-05-26 10:05:00,48.64,48.87,48.63,48.74,689600.0,28.7736,28.9097,28.7677,28.8328,689600.0
2009-05-26 10:10:00,48.75,48.86,48.6,48.62,1236200.0,28.8387,28.9038,28.7499,28.7618,1236200.0
2009-05-26 10:15:00,48.62,48.85,48.62,48.78,906300.0,28.7618,28.8978,28.7618,28.8564,906300.0
2009-05-26 10:20:00,48.79,48.8,48.58,48.71,757800.0,28.8623,28.8683,28.7381,28.815,757800.0
2009-05-26 10:25:00,48.71,48.74,48.53,48.59,517600.0,28.815,28.8328,28.7085,28.744,517600.0
2009-05-26 10:30:00,48.59,48.73,48.55,48.64,598900.0,28.744,28.8268,28.7204,28.7736,598900.0
2009-05-26 10:35:00,48.64,48.92,48.64,48.83,207200.0,28.7736,28.9392,28.7736,28.886,207200.0
2009-05-26 10:40:00,48.83,48.94,48.81,48.85,124300.0,28.886,28.9511,28.8742,28.8978,124300.0
2009-05-26 10:45:00,48.85,49.04,48.85,48.99,195500.0,28.8978,29.0102,28.8978,28.9807,195500.0
2009-05-26 10:50:00,48.99,49.19,48.97,49.17,202900.0,28.9807,29.099,28.9688,29.0871,202900.0
2009-05-26 10:55:00,49.18,49.2,48.96,48.96,883900.0,29.0931,29.1049,28.9629,28.9629,883900.0
2009-05-26 11:00:00,48.97,49.01,48.91,48.93,228300.0,28.9688,28.9925,28.9333,28.9452,228300.0
2009-05-26 11:05:00,48.93,49.0,48.89,48.94,193600.0,28.9452,28.9866,28.9215,28.9511,193600.0
2009-05-26 11:10:00,48.93,49.05,48.93,49.03,201500.0,28.9452,29.0161,28.9452,29.0043,201500.0
2009-05-26 11:15:00,49.02,49.02,48.91,49.0,93800.0,28.9984,28.9984,28.9333,28.9866,93800.0
2009-05-26 11:20:00,49.0,49.04,48.98,49.03,173900.0,28.9866,29.0102,28.9747,29.0043,173900.0
2009-05-26 11:25:00,49.03,49.06,48.96,48.99,145400.0,29.0043,29.0221,28.9629,28.9807,145400.0
2009-05-26 11:30:00,48.99,49.02,48.95,48.98,111900.0,28.9807,28.9984,28.957,28.9747,111900.0
2009-05-26 11:35:00,48.98,49.0,48.97,49.0,110600.0,28.9747,28.9866,28.9688,28.9866,110600.0
2009-05-26 11:40:00,49.0,49.14,49.0,49.14,197600.0,28.9866,29.0694,28.9866,29.0694,197600.0
2009-05-26 11:45:00,49.14,49.17,49.08,49.11,226800.0,29.0694,29.0871,29.0339,29.0516,226800.0
2009-05-26 11:50:00,49.12,49.15,49.1,49.12,137800.0,29.0576,29.0753,29.0457,29.0576,137800.0
2009-05-26 11:55:00,49.12,49.16,49.08,49.09,89800.0,29.0576,29.0812,29.0339,29.0398,89800.0
2009-05-26 12:00:00,49.08,49.08,49.0,49.0,101500.0,29.0339,29.0339,28.9866,28.9866,101500.0
2009-05-26 12:05:00,49.01,49.02,48.9,48.91,66400.0,28.9925,28.9984,28.9274,28.9333,66400.0
2009-05-26 12:10:00,48.91,48.99,48.91,48.99,43500.0,28.9333,28.9807,28.9333,28.9807,43500.0
2009-05-26 12:15:00,48.98,49.05,48.97,49.04,113800.0,28.9747,29.0161,28.9688,29.0102,113800.0
2009-05-26 12:20:00,49.04,49.09,49.02,49.06,80700.0,29.0102,29.0398,28.9984,29.0221,80700.0
2009-05-26 12:25:00,49.07,49.13,49.04,49.09,76300.0,29.028,29.0635,29.0102,29.0398,76300.0
2009-05-26 12:30:00,49.09,49.1,49.03,49.07,49800.0,29.0398,29.0457,29.0043,29.028,49800.0
2009-05-26 12:35:00,49.08,49.08,49.03,49.04,66200.0,29.0339,29.0339,29.0043,29.0102,66200.0
2009-05-26 12:40:00,49.03,49.1,49.02,49.04,73400.0,29.0043,29.0457,28.9984,29.0102,73400.0
2009-05-26 12:45:00,49.04,49.16,48.97,49.16,88500.0,29.0102,29.0812,28.9688,29.0812,88500.0
2009-05-26 12:50:00,49.16,49.27,49.14,49.24,242200.0,29.0812,29.1463,29.0694,29.1285,242200.0
2009-05-26 12:55:00,49.24,49.26,49.2,49.21,106100.0,29.1285,29.1404,29.1049,29.1108,106100.0
2009-05-26 13:00:00,49.21,49.24,49.19,49.23,59400.0,29.1108,29.1285,29.099,29.1226,59400.0
2009-05-26 13:05:00,49.23,49.3,49.22,49.24,258700.0,29.1226,29.164,29.1167,29.1285,258700.0
2009-05-26 13:10:00,49.24,49.26,49.2,49.22,64600.0,29.1285,29.1404,29.1049,29.1167,64600.0
2009-05-26 13:15:00,49.22,49.25,49.18,49.22,68800.0,29.1167,29.1345,29.0931,29.1167,68800.0
2009-05-26 13:20:00,49.21,49.23,49.16,49.23,97800.0,29.1108,29.1226,29.0812,29.1226,97800.0
2009-05-26 13:25:00,49.23,49.24,49.2,49.21,56600.0,29.1226,29.1285,29.1049,29.1108,56600.0
2009-05-26 13:30:00,49.22,49.22,49.16,49.18,82100.0,29.1167,29.1167,29.0812,29.0931,82100.0
2009-05-26 13:35:00,49.18,49.24,49.18,49.23,441400.0,29.0931,29.1285,29.0931,29.1226,441400.0
2009-05-26 13:40:00,49.22,49.3,49.21,49.3,144100.0,29.1167,29.164,29.1108,29.164,144100.0
2009-05-26 13:45:00,49.3,49.35,49.29,49.31,397800.0,29.164,29.1936,29.1581,29.17,397800.0
2009-05-26 13:50:00,49.3,49.4,49.29,49.4,86800.0,29.164,29.2232,29.1581,29.2232,86800.0
2009-05-26 13:55:00,49.4,49.45,49.39,49.42,182000.0,29.2232,29.2528,29.2173,29.235,182000.0
2009-05-26 14:00:00,49.42,49.57,49.42,49.52,337300.0,29.235,29.3238,29.235,29.2942,337300.0
2009-05-26 14:05:00,49.53,49.6,49.53,49.59,76400.0,29.3001,29.3415,29.3001,29.3356,76400.0
2009-05-26 14:10:00,49.59,49.6,49.51,49.58,163900.0,29.3356,29.3415,29.2883,29.3297,163900.0
2009-05-26 14:15:00,49.58,49.68,49.58,49.64,138000.0,29.3297,29.3888,29.3297,29.3652,138000.0
2009-05-26 14:20:00,49.64,49.65,49.54,49.58,89800.0,29.3652,29.3711,29.306,29.3297,89800.0
2009-05-26 14:25:00,49.58,49.67,49.58,49.63,193000.0,29.3297,29.3829,29.3297,29.3593,193000.0
2009-05-26 14:30:00,49.63,49.71,49.62,49.71,171600.0,29.3593,29.4066,29.3533,29.4066,171600.0
2009-05-26 14:35:00,49.71,49.75,49.64,49.64,438700.0,29.4066,29.4302,29.3652,29.3652,438700.0
2009-05-26 14:40:00,49.65,49.78,49.65,49.72,194400.0,29.3711,29.448,29.3711,29.4125,194400.0
2009-05-26 14:45:00,49.72,49.77,49.64,49.64,134500.0,29.4125,29.4421,29.3652,29.3652,134500.0
2009-05-26 14:50:00,49.64,49.65,49.55,49.55,212800.0,29.3652,29.3711,29.3119,29.3119,212800.0
2009-05-26 14:55:00,49.54,49.58,49.49,49.5,240400.0,29.306,29.3297,29.2764,29.2824,240400.0
2009-05-26 15:00:00,49.48,49.61,49.48,49.6,83100.0,29.2705,29.3474,29.2705,29.3415,83100.0
2009-05-26 15:05:00,49.6,49.62,49.52,49.61,97800.0,29.3415,29.3533,29.2942,29.3474,97800.0
2009-05-26 15:10:00,49.62,49.72,49.59,49.64,247500.0,29.3533,29.4125,29.3356,29.3652,247500.0
2009-05-26 15:15:00,49.64,49.64,49.43,49.55,261500.0,29.3652,29.3652,29.2409,29.3119,261500.0
2009-05-26 15:20:00,49.55,49.62,49.51,49.55,201100.0,29.3119,29.3533,29.2883,29.3119,201100.0
2009-05-26 15:25:00,49.54,49.65,49.53,49.54,144900.0,29.306,29.3711,29.3001,29.306,144900.0
2009-05-26 15:30:00,49.54,49.7,49.49,49.68,307800.0,29.306,29.4007,29.2764,29.3888,307800.0
2009-05-26 15:35:00,49.67,49.69,49.58,49.68,267900.0,29.3829,29.3947,29.3297,29.3888,267900.0
2009-05-26 15:40:00,49.69,49.72,49.49,49.58,327800.0,29.3947,29.4125,29.2764,29.3297,327800.0
2009-05-26 15:45:00,49.58,49.58,49.31,49.39,434400.0,29.3297,29.3297,29.17,29.2173,434400.0
2009-05-26 15:50:00,49.4,49.58,49.32,49.55,414000.0,29.2232,29.3297,29.1759,29.3119,414000.0
2009-05-26 15:55:00,49.54,49.72,49.53,49.7,670800.0,29.306,29.4125,29.3001,29.4007,670800.0
2009-05-27 09:30:00,49.91,50.07,49.78,49.95,297800.0,29.5249,29.6195,29.448,29.5486,297800.0
2009-05-27 09:35:00,49.94,50.22,49.92,50.21,617300.0,29.5426,29.7083,29.5308,29.7024,617300.0
2009-05-27 09:40:00,50.22,50.24,50.08,50.18,525800.0,29.7083,29.7201,29.6255,29.6846,525800.0
2009-05-27 09:45:00,50.19,50.42,50.16,50.41,440700.0,29.6905,29.8266,29.6728,29.8207,440700.0
2009-05-27 09:50:00,50.41,50.5,50.36,50.37,491600.0,29.8207,29.8739,29.7911,29.797,491600.0
2009-05-27 09:55:00,50.37,50.4,50.23,50.27,214100.0,29.797,29.8148,29.7142,29.7379,214100.0
2009-05-27 10:00:00,50.28,50.43,49.94,49.96,626700.0,29.7438,29.8325,29.5426,29.5545,626700.0
2009-05-27 10:05:00,49.95,50.09,49.83,50.09,457000.0,29.5486,29.6314,29.4776,29.6314,457000.0
2009-05-27 10:10:00,50.09,50.15,50.0,50.01,353400.0,29.6314,29.6669,29.5781,29.584,353400.0
2009-05-27 10:15:00,50.02,50.02,49.81,49.84,457300.0,29.59,29.59,29.4657,29.4835,457300.0
2009-05-27 10:20:00,49.85,49.95,49.74,49.94,425300.0,29.4894,29.5486,29.4243,29.5426,425300.0
2009-05-27 10:25:00,49.94,49.97,49.85,49.91,367400.0,29.5426,29.5604,29.4894,29.5249,367400.0
2009-05-27 10:30:00,49.92,49.95,49.82,49.93,230900.0,29.5308,29.5486,29.4717,29.5367,230900.0
2009-05-27 10:35:00,49.94,49.96,49.85,49.95,275900.0,29.5426,29.5545,29.4894,29.5486,275900.0
2009-05-27 10:40:00,49.95,49.99,49.71,49.73,337500.0,29.5486,29.5722,29.4066,29.4184,337500.0
2009-05-27 10:45:00,49.74,49.88,49.7,49.88,157700.0,29.4243,29.5071,29.4007,29.5071,157700.0
2009-05-27 10:50:00,49.88,49.92,49.76,49.78,213500.0,29.5071,29.5308,29.4362,29.448,213500.0
2009-05-27 10:55:00,49.79,49.94,49.76,49.9,93500.0,29.4539,29.5426,29.4362,29.519,93500.0
2009-05-27 11:00:00,49.9,49.92,49.72,49.73,144800.0,29.519,29.5308,29.4125,29.4184,144800.0
2009-05-27 11:05:00,49.73,49.79,49.66,49.79,146700.0,29.4184,29.4539,29.377,29.4539,146700.0
2009-05-27 11:10:00,49.79,49.93,49.79,49.9,512000.0,29.4539,29.5367,29.4539,29.519,512000.0
2009-05-27 11:15:00,49.9,49.92,49.84,49.89,235600.0,29.519,29.5308,29.4835,29.5131,235600.0
2009-05-27 11:20:00,49.89,49.89,49.78,49.79,176600.0,29.5131,29.5131,29.448,29.4539,176600.0
2009-05-27 11:25:00,49.78,49.91,49.76,49.84,183800.0,29.448,29.5249,29.4362,29.4835,183800.0
2009-05-27 11:30:00,49.83,50.09,49.79,50.05,279800.0,29.4776,29.6314,29.4539,29.6077,279800.0
2009-05-27 11:35:00,50.05,50.16,50.0,50.12,148100.0,29.6077,29.6728,29.5781,29.6491,148100.0
2009-05-27 11:40:00,50.11,50.13,50.06,50.08,170300.0,29.6432,29.655,29.6136,29.6255,170300.0
2009-05-27 11:45:00,50.08,50.09,50.03,50.06,84100.0,29.6255,29.6314,29.5959,29.6136,84100.0
2009-05-27 11:50:00,50.07,50.12,50.04,50.08,91200.0,29.6195,29.6491,29.6018,29.6255,91200.0
2009-05-27 11:55:00,50.08,50.15,50.03,50.15,74500.0,29.6255,29.6669,29.5959,29.6669,74500.0
2009-05-27 12:00:00,50.16,50.24,50.15,50.22,136600.0,29.6728,29.7201,29.6669,29.7083,136600.0
2009-05-27 12:05:00,50.22,50.28,50.17,50.24,143100.0,29.7083,29.7438,29.6787,29.7201,143100.0
2009-05-27 12:10:00,50.25,50.26,50.15,50.23,139000.0,29.726,29.7319,29.6669,29.7142,139000.0
2009-05-27 12:15:00,50.24,50.26,50.17,50.2,99600.0,29.7201,29.7319,29.6787,29.6964,99600.0
2009-05-27 12:20:00,50.2,50.24,50.14,50.24,117500.0,29.6964,29.7201,29.661,29.7201,117500.0
2009-05-27 12:25:00,50.24,50.29,50.19,50.27,196500.0,29.7201,29.7497,29.6905,29.7379,196500.0
2009-05-27 12:30:00,50.28,50.31,50.27,50.31,86200.0,29.7438,29.7615,29.7379,29.7615,86200.0
2009-05-27 12:35:00,50.31,50.34,50.23,50.24,154300.0,29.7615,29.7793,29.7142,29.7201,154300.0
2009-05-27 12:40:00,50.24,50.3,50.19,50.22,133600.0,29.7201,29.7556,29.6905,29.7083,133600.0
2009-05-27 12:45:00,50.21,50.26,50.14,50.24,121900.0,29.7024,29.7319,29.661,29.7201,121900.0
2009-05-27 12:50:00,50.24,50.29,50.2,50.2,68600.0,29.7201,29.7497,29.6964,29.6964,68600.0
2009-05-27 12:55:00,50.21,50.21,50.11,50.15,101100.0,29.7024,29.7024,29.6432,29.6669,101100.0
2009-05-27 13:00:00,50.15,50.26,50.12,50.22,188700.0,29.6669,29.7319,29.6491,29.7083,188700.0
2009-05-27 13:05:00,50.21,50.22,50.15,50.17,108300.0,29.7024,29.7083,29.6669,29.6787,108300.0
2009-05-27 13:10:00,50.17,50.23,50.13,50.2,45500.0,29.6787,29.7142,29.655,29.6964,45500.0
2009-05-27 13:15:00,50.19,50.26,50.08,50.21,113400.0,29.6905,29.7319,29.6255,29.7024,113400.0
2009-05-27 13:20:00,50.21,50.23,50.12,50.19,110000.0,29.7024,29.7142,29.6491,29.6905,110000.0
2009-05-27 13:25:00,50.19,50.21,50.11,50.2,341800.0,29.6905,29.7024,29.6432,29.6964,341800.0
2009-05-27 13:30:00,50.2,50.2,50.04,50.04,435700.0,29.6964,29.6964,29.6018,29.6018,435700.0
2009-05-27 13:35:00,50.03,50.04,49.85,49.85,122200.0,29.5959,29.6018,29.4894,29.4894,122200.0
2009-05-27 13:40:00,49.85,49.92,49.84,49.9,157000.0,29.4894,29.5308,29.4835,29.519,157000.0
2009-05-27 13:45:00,49.9,49.97,49.72,49.73,250700.0,29.519,29.5604,29.4125,29.4184,250700.0
2009-05-27 13:50:00,49.73,49.74,49.51,49.65,589600.0,29.4184,29.4243,29.2883,29.3711,589600.0
2009-05-27 13:55:00,49.64,49.75,49.6,49.74,200700.0,29.3652,29.4302,29.3415,29.4243,200700.0
2009-05-27 14:00:00,49.73,49.73,49.56,49.58,132100.0,29.4184,29.4184,29.3178,29.3297,132100.0
2009-05-27 14:05:00,49.57,49.58,49.38,49.45,183800.0,29.3238,29.3297,29.2114,29.2528,183800.0
2009-05-27 14:10:00,49.46,49.58,49.44,49.51,106200.0,29.2587,29.3297,29.2469,29.2883,106200.0
2009-05-27 14:15:00,49.5,49.56,49.46,49.53,169800.0,29.2824,29.3178,29.2587,29.3001,169800.0
2009-05-27 14:20:00,49.53,49.53,49.33,49.37,233700.0,29.3001,29.3001,29.1818,29.2054,233700.0
2009-05-27 14:25:00,49.37,49.52,49.35,49.51,177700.0,29.2054,29.2942,29.1936,29.2883,177700.0
2009-05-27 14:30:00,49.51,49.54,49.41,49.44,264500.0,29.2883,29.306,29.2291,29.2469,264500.0
2009-05-27 14:35:00,49.45,49.61,49.45,49.6,105900.0,29.2528,29.3474,29.2528,29.3415,105900.0
2009-05-27 14:40:00,49.61,49.66,49.58,49.61,253400.0,29.3474,29.377,29.3297,29.3474,253400.0
2009-05-27 14:45:00,49.61,49.76,49.6,49.71,89600.0,29.3474,29.4362,29.3415,29.4066,89600.0
2009-05-27 14:50:00,49.71,49.72,49.63,49.64,121000.0,29.4066,29.4125,29.3593,29.3652,121000.0
2009-05-27 14:55:00,49.65,49.68,49.46,49.47,171300.0,29.3711,29.3888,29.2587,29.2646,171300.0
2009-05-27 15:00:00,49.47,49.6,49.45,49.6,113900.0,29.2646,29.3415,29.2528,29.3415,113900.0
2009-05-27 15:05:00,49.6,49.71,49.6,49.61,138600.0,29.3415,29.4066,29.3415,29.3474,138600.0
2009-05-27 15:10:00,49.61,49.61,49.49,49.54,152300.0,29.3474,29.3474,29.2764,29.306,152300.0
2009-05-27 15:15:00,49.54,49.6,49.51,49.52,217000.0,29.306,29.3415,29.2883,29.2942,217000.0
2009-05-27 15:20:00,49.52,49.52,49.21,49.22,359300.0,29.2942,29.2942,29.1108,29.1167,359300.0
2009-05-27 15:25:00,49.22,49.24,49.06,49.13,323300.0,29.1167,29.1285,29.0221,29.0635,323300.0
2009-05-27 15:30:00,49.13,49.25,49.1,49.17,382600.0,29.0635,29.1345,29.0457,29.0871,382600.0
2009-05-27 15:35:00,49.16,49.18,49.03,49.05,270700.0,29.0812,29.0931,29.0043,29.0161,270700.0
2009-05-27 15:40:00,49.06,49.16,49.04,49.1,316000.0,29.0221,29.0812,29.0102,29.0457,316000.0
2009-05-27 15:45:00,49.11,49.32,49.1,49.31,363800.0,29.0516,29.1759,29.0457,29.17,363800.0
2009-05-27 15:50:00,49.31,49.32,49.08,49.12,375600.0,29.17,29.1759,29.0339,29.0576,375600.0
2009-05-27 15:55:00,49.13,49.18,49.1,49.16,473600.0,29.0635,29.0931,29.0457,29.0812,473600.0
2009-05-28 09:30:00,49.55,49.98,49.47,49.72,647000.0,29.3119,29.5663,29.2646,29.4125,647000.0
2009-05-28 09:35:00,49.71,49.87,49.62,49.84,164600.0,29.4066,29.5012,29.3533,29.4835,164600.0
2009-05-28 09:40:00,49.84,49.98,49.79,49.79,532700.0,29.4835,29.5663,29.4539,29.4539,532700.0
2009-05-28 09:45:00,49.8,49.89,49.71,49.75,331600.0,29.4598,29.5131,29.4066,29.4302,331600.0
2009-05-28 09:50:00,49.75,49.9,49.75,49.88,278400.0,29.4302,29.519,29.4302,29.5071,278400.0
2009-05-28 09:55:00,49.87,49.94,49.76,49.81,290900.0,29.5012,29.5426,29.4362,29.4657,290900.0
2009-05-28 10:00:00,49.81,49.84,49.45,49.53,459800.0,29.4657,29.4835,29.2528,29.3001,459800.0
2009-05-28 10:05:00,49.52,49.58,49.28,49.38,466300.0,29.2942,29.3297,29.1522,29.2114,466300.0
2009-05-28 10:10:00,49.37,49.37,49.16,49.26,578900.0,29.2054,29.2054,29.0812,29.1404,578900.0
2009-05-28 10:15:00,49.25,49.33,49.15,49.29,243100.0,29.1345,29.1818,29.0753,29.1581,243100.0
2009-05-28 10:20:00,49.29,49.33,49.14,49.17,147100.0,29.1581,29.1818,29.0694,29.0871,147100.0
2009-05-28 10:25:00,49.18,49.26,49.06,49.23,150100.0,29.0931,29.1404,29.0221,29.1226,150100.0
2009-05-28 10:30:00,49.24,49.37,49.24,49.31,461800.0,29.1285,29.2054,29.1285,29.17,461800.0
2009-05-28 10:35:00,49.31,49.45,49.3,49.36,148500.0,29.17,29.2528,29.164,29.1995,148500.0
2009-05-28 10:40:00,49.36,49.53,49.29,49.53,255500.0,29.1995,29.3001,29.1581,29.3001,255500.0
2009-05-28 10:45:00,49.54,49.6,49.46,49.6,138200.0,29.306,29.3415,29.2587,29.3415,138200.0
2009-05-28 10:50:00,49.6,49.69,49.57,49.62,121300.0,29.3415,29.3947,29.3238,29.3533,121300.0
2009-05-28 10:55:00,49.63,49.81,49.63,49.79,200800.0,29.3593,29.4657,29.3593,29.4539,200800.0
2009-05-28 11:00:00,49.8,50.11,49.8,50.02,1184400.0,29.4598,29.6432,29.4598,29.59,1184400.0
2009-05-28 11:05:00,50.02,50.21,50.0,50.19,539300.0,29.59,29.7024,29.5781,29.6905,539300.0
2009-05-28 11:10:00,50.18,50.3,50.17,50.25,947500.0,29.6846,29.7556,29.6787,29.726,947500.0
2009-05-28 11:15:00,50.24,50.37,50.22,50.32,263900.0,29.7201,29.797,29.7083,29.7674,263900.0
2009-05-28 11:20:00,50.31,50.36,50.29,50.36,200400.0,29.7615,29.7911,29.7497,29.7911,200400.0
2009-05-28 11:25:00,50.35,50.47,50.33,50.43,221100.0,29.7852,29.8562,29.7733,29.8325,221100.0
2009-05-28 11:30:00,50.43,50.58,50.41,50.55,141000.0,29.8325,29.9212,29.8207,29.9035,141000.0
2009-05-28 11:35:00,50.55,50.67,50.55,50.61,256800.0,29.9035,29.9745,29.9035,29.939,256800.0
2009-05-28 11:40:00,50.62,50.62,50.47,50.53,234100.0,29.9449,29.9449,29.8562,29.8917,234100.0
2009-05-28 11:45:00,50.54,50.72,50.51,50.71,264900.0,29.8976,30.0041,29.8798,29.9981,264900.0
2009-05-28 11:50:00,50.71,50.75,50.64,50.69,215100.0,29.9981,30.0218,29.9567,29.9863,215100.0
2009-05-28 11:55:00,50.69,50.76,50.62,50.65,380400.0,29.9863,30.0277,29.9449,29.9626,380400.0
2009-05-28 12:00:00,50.65,50.73,50.58,50.58,228400.0,29.9626,30.01,29.9212,29.9212,228400.0
2009-05-28 12:05:00,50.58,50.61,50.5,50.5,243000.0,29.9212,29.939,29.8739,29.8739,243000.0
2009-05-28 12:10:00,50.5,50.56,50.48,50.49,152800.0,29.8739,29.9094,29.8621,29.868,152800.0
2009-05-28 12:15:00,50.5,50.55,50.36,50.39,282800.0,29.8739,29.9035,29.7911,29.8088,282800.0
2009-05-28 12:20:00,50.38,50.52,50.34,50.5,205100.0,29.8029,29.8857,29.7793,29.8739,205100.0
2009-05-28 12:25:00,50.51,50.53,50.43,50.44,114800.0,29.8798,29.8917,29.8325,29.8384,114800.0
2009-05-28 12:30:00,50.44,50.45,50.39,50.43,78000.0,29.8384,29.8443,29.8088,29.8325,78000.0
2009-05-28 12:35:00,50.43,50.44,50.33,50.44,78700.0,29.8325,29.8384,29.7733,29.8384,78700.0
2009-05-28 12:40:00,50.44,50.48,50.38,50.41,73300.0,29.8384,29.8621,29.8029,29.8207,73300.0
2009-05-28 12:45:00,50.4,50.41,50.22,50.26,133200.0,29.8148,29.8207,29.7083,29.7319,133200.0
2009-05-28 12:50:00,50.26,50.26,50.12,50.13,309300.0,29.7319,29.7319,29.6491,29.655,309300.0
2009-05-28 12:55:00,50.13,50.13,50.07,50.13,501800.0,29.655,29.655,29.6195,29.655,501800.0
2009-05-28 13:00:00,50.14,50.45,50.09,50.42,379300.0,29.661,29.8443,29.6314,29.8266,379300.0
2009-05-28 13:05:00,50.42,50.55,50.39,50.49,201000.0,29.8266,29.9035,29.8088,29.868,201000.0
2009-05-28 13:10:00,50.48,50.75,50.48,50.7,292200.0,29.8621,30.0218,29.8621,29.9922,292200.0
2009-05-28 13:15:00,50.71,50.93,50.7,50.88,375900.0,29.9981,30.1283,29.9922,30.0987,375900.0
2009-05-28 13:20:00,50.88,50.97,50.81,50.86,460000.0,30.0987,30.1519,30.0573,30.0869,460000.0
2009-05-28 13:25:00,50.87,50.92,50.78,50.8,230900.0,30.0928,30.1224,30.0396,30.0514,230900.0
2009-05-28 13:30:00,50.8,50.83,50.73,50.78,186600.0,30.0514,30.0691,30.01,30.0396,186600.0
2009-05-28 13:35:00,50.78,50.9,50.76,50.8,175500.0,30.0396,30.1105,30.0277,30.0514,175500.0
2009-05-28 13:40:00,50.81,50.87,50.74,50.76,102600.0,30.0573,30.0928,30.0159,30.0277,102600.0
2009-05-28 13:45:00,50.76,50.84,50.74,50.77,262400.0,30.0277,30.075,30.0159,30.0336,262400.0
2009-05-28 13:50:00,50.77,50.85,50.69,50.71,95700.0,30.0336,30.081,29.9863,29.9981,95700.0
2009-05-28 13:55:00,50.71,50.75,50.55,50.72,350200.0,29.9981,30.0218,29.9035,30.0041,350200.0
2009-05-28 14:00:00,50.73,50.86,50.7,50.8,276800.0,30.01,30.0869,29.9922,30.0514,276800.0
2009-05-28 14:05:00,50.8,50.96,50.8,50.88,582600.0,30.0514,30.146,30.0514,30.0987,582600.0
2009-05-28 14:10:00,50.89,50.96,50.8,50.91,368200.0,30.1046,30.146,30.0514,30.1165,368200.0
2009-05-28 14:15:00,50.9,51.0,50.86,50.96,168700.0,30.1105,30.1697,30.0869,30.146,168700.0
2009-05-28 14:20:00,50.96,51.17,50.95,51.14,554000.0,30.146,30.2703,30.1401,30.2525,554000.0
2009-05-28 14:25:00,51.15,51.18,51.06,51.07,470700.0,30.2584,30.2762,30.2052,30.2111,470700.0
2009-05-28 14:30:00,51.07,51.2,51.04,51.18,175800.0,30.2111,30.288,30.1934,30.2762,175800.0
2009-05-28 14:35:00,51.17,51.21,51.12,51.13,116100.0,30.2703,30.2939,30.2407,30.2466,116100.0
2009-05-28 14:40:00,51.14,51.19,50.94,50.97,316600.0,30.2525,30.2821,30.1342,30.1519,316600.0
2009-05-28 14:45:00,50.98,51.05,50.97,51.03,245900.0,30.1579,30.1993,30.1519,30.1874,245900.0
2009-05-28 14:50:00,51.05,51.1,50.99,51.04,132100.0,30.1993,30.2289,30.1638,30.1934,132100.0
2009-05-28 14:55:00,51.03,51.1,50.94,51.06,221600.0,30.1874,30.2289,30.1342,30.2052,221600.0
2009-05-28 15:00:00,51.06,51.15,51.02,51.08,197500.0,30.2052,30.2584,30.1815,30.217,197500.0
2009-05-28 15:05:00,51.09,51.15,51.01,51.03,120100.0,30.2229,30.2584,30.1756,30.1874,120100.0
2009-05-28 15:10:00,51.02,51.03,50.83,50.89,337800.0,30.1815,30.1874,30.0691,30.1046,337800.0
2009-05-28 15:15:00,50.89,51.0,50.88,50.94,156400.0,30.1046,30.1697,30.0987,30.1342,156400.0
2009-05-28 15:20:00,50.94,50.97,50.81,50.83,252300.0,30.1342,30.1519,30.0573,30.0691,252300.0
2009-05-28 15:25:00,50.83,50.95,50.74,50.93,303400.0,30.0691,30.1401,30.0159,30.1283,303400.0
2009-05-28 15:30:00,50.93,50.94,50.8,50.88,397800.0,30.1283,30.1342,30.0514,30.0987,397800.0
2009-05-28 15:35:00,50.88,50.92,50.73,50.89,356900.0,30.0987,30.1224,30.01,30.1046,356900.0
2009-05-28 15:40:00,50.9,51.0,50.82,50.88,427100.0,30.1105,30.1697,30.0632,30.0987,427100.0
2009-05-28 15:45:00,50.88,50.91,50.79,50.82,443600.0,30.0987,30.1165,30.0455,30.0632,443600.0
2009-05-28 15:50:00,50.81,50.9,50.62,50.67,667900.0,30.0573,30.1105,29.9449,29.9745,667900.0
2009-05-28 15:55:00,50.67,50.8,50.63,50.75,984500.0,29.9745,30.0514,29.9508,30.0218,984500.0
2009-05-29 09:30:00,51.55,51.65,51.4,51.53,664200.0,30.4951,30.5542,30.4063,30.4832,664200.0
2009-05-29 09:35:00,51.53,51.55,51.38,51.5,446400.0,30.4832,30.4951,30.3945,30.4655,446400.0
2009-05-29 09:40:00,51.54,51.76,51.45,51.49,1610300.0,30.4891,30.6193,30.4359,30.4596,1610300.0
2009-05-29 09:45:00,51.48,51.6,51.11,51.19,743600.0,30.4536,30.5246,30.2348,30.2821,743600.0
2009-05-29 09:50:00,51.19,51.25,51.0,51.24,349500.0,30.2821,30.3176,30.1697,30.3117,349500.0
2009-05-29 09:55:00,51.23,51.45,51.15,51.35,504400.0,30.3058,30.4359,30.2584,30.3767,504400.0
2009-05-29 10:00:00,51.35,51.53,51.23,51.25,295100.0,30.3767,30.4832,30.3058,30.3176,295100.0
2009-05-29 10:05:00,51.25,51.48,51.24,51.42,321500.0,30.3176,30.4536,30.3117,30.4182,321500.0
2009-05-29 10:10:00,51.42,51.63,51.41,51.62,343800.0,30.4182,30.5424,30.4122,30.5365,343800.0
2009-05-29 10:15:00,51.61,51.77,51.61,51.72,599400.0,30.5305,30.6252,30.5305,30.5956,599400.0
2009-05-29 10:20:00,51.72,51.87,51.71,51.84,366400.0,30.5956,30.6844,30.5897,30.6666,366400.0
2009-05-29 10:25:00,51.84,51.88,51.8,51.86,546900.0,30.6666,30.6903,30.6429,30.6784,546900.0
2009-05-29 10:30:00,51.86,51.89,51.74,51.74,538700.0,30.6784,30.6962,30.6075,30.6075,538700.0
2009-05-29 10:35:00,51.75,51.77,51.59,51.7,354600.0,30.6134,30.6252,30.5187,30.5838,354600.0
2009-05-29 10:40:00,51.7,51.83,51.59,51.65,253900.0,30.5838,30.6607,30.5187,30.5542,253900.0
2009-05-29 10:45:00,51.65,51.65,51.49,51.62,369300.0,30.5542,30.5542,30.4596,30.5365,369300.0
2009-05-29 10:50:00,51.61,51.7,51.49,51.69,175100.0,30.5305,30.5838,30.4596,30.5779,175100.0
2009-05-29 10:55:00,51.69,51.72,51.61,51.65,136700.0,30.5779,30.5956,30.5305,30.5542,136700.0
2009-05-29 11:00:00,51.64,51.72,51.53,51.68,155300.0,30.5483,30.5956,30.4832,30.572,155300.0
2009-05-29 11:05:00,51.67,51.72,51.59,51.6,263200.0,30.566,30.5956,30.5187,30.5246,263200.0
2009-05-29 11:10:00,51.6,51.6,51.49,51.57,168000.0,30.5246,30.5246,30.4596,30.5069,168000.0
2009-05-29 11:15:00,51.57,51.6,51.49,51.49,189500.0,30.5069,30.5246,30.4596,30.4596,189500.0
2009-05-29 11:20:00,51.48,51.58,51.41,51.56,261900.0,30.4536,30.5128,30.4122,30.501,261900.0
2009-05-29 11:25:00,51.55,51.65,51.38,51.38,442600.0,30.4951,30.5542,30.3945,30.3945,442600.0
2009-05-29 11:30:00,51.39,51.55,51.32,51.55,259500.0,30.4004,30.4951,30.359,30.4951,259500.0
2009-05-29 11:35:00,51.55,51.55,51.36,51.39,259700.0,30.4951,30.4951,30.3827,30.4004,259700.0
2009-05-29 11:40:00,51.39,51.59,51.35,51.56,409100.0,30.4004,30.5187,30.3767,30.501,409100.0
2009-05-29 11:45:00,51.56,51.56,51.46,51.53,89900.0,30.501,30.501,30.4418,30.4832,89900.0
2009-05-29 11:50:00,51.54,51.58,51.41,51.42,152600.0,30.4891,30.5128,30.4122,30.4182,152600.0
2009-05-29 11:55:00,51.42,51.46,51.33,51.36,145300.0,30.4182,30.4418,30.3649,30.3827,145300.0
2009-05-29 12:00:00,51.37,51.55,51.35,51.55,129600.0,30.3886,30.4951,30.3767,30.4951,129600.0
2009-05-29 12:05:00,51.55,51.61,51.49,51.56,200400.0,30.4951,30.5305,30.4596,30.501,200400.0
2009-05-29 12:10:00,51.57,51.65,51.55,51.61,81800.0,30.5069,30.5542,30.4951,30.5305,81800.0
2009-05-29 12:15:00,51.61,51.67,51.59,51.64,62600.0,30.5305,30.566,30.5187,30.5483,62600.0
2009-05-29 12:20:00,51.63,51.65,51.52,51.53,87900.0,30.5424,30.5542,30.4773,30.4832,87900.0
2009-05-29 12:25:00,51.52,51.62,51.5,51.55,151500.0,30.4773,30.5365,30.4655,30.4951,151500.0
2009-05-29 12:30:00,51.54,51.56,51.51,51.54,53500.0,30.4891,30.501,30.4714,30.4891,53500.0
2009-05-29 12:35:00,51.54,51.54,51.4,51.41,258700.0,30.4891,30.4891,30.4063,30.4122,258700.0
2009-05-29 12:40:00,51.41,51.48,51.36,51.47,228400.0,30.4122,30.4536,30.3827,30.4477,228400.0
2009-05-29 12:45:00,51.47,51.52,51.38,51.41,243100.0,30.4477,30.4773,30.3945,30.4122,243100.0
2009-05-29 12:50:00,51.41,51.47,51.39,51.43,89900.0,30.4122,30.4477,30.4004,30.4241,89900.0
2009-05-29 12:55:00,51.43,51.47,51.41,51.45,51900.0,30.4241,30.4477,30.4122,30.4359,51900.0
2009-05-29 13:00:00,51.44,51.53,51.44,51.51,125400.0,30.43,30.4832,30.43,30.4714,125400.0
2009-05-29 13:05:00,51.51,51.52,51.41,51.45,73400.0,30.4714,30.4773,30.4122,30.4359,73400.0
2009-05-29 13:10:00,51.45,51.51,51.43,51.45,141100.0,30.4359,30.4714,30.4241,30.4359,141100.0
2009-05-29 13:15:00,51.44,51.47,51.36,51.37,122100.0,30.43,30.4477,30.3827,30.3886,122100.0
2009-05-29 13:20:00,51.36,51.41,51.32,51.38,88500.0,30.3827,30.4122,30.359,30.3945,88500.0
2009-05-29 13:25:00,51.38,51.38,51.31,51.31,160000.0,30.3945,30.3945,30.3531,30.3531,160000.0
2009-05-29 13:30:00,51.31,51.43,51.3,51.39,456500.0,30.3531,30.4241,30.3472,30.4004,456500.0
2009-05-29 13:35:00,51.38,51.38,51.33,51.35,73500.0,30.3945,30.3945,30.3649,30.3767,73500.0
2009-05-29 13:40:00,51.35,51.4,51.33,51.4,52800.0,30.3767,30.4063,30.3649,30.4063,52800.0
2009-05-29 13:45:00,51.4,51.48,51.39,51.45,139700.0,30.4063,30.4536,30.4004,30.4359,139700.0
2009-05-29 13:50:00,51.44,51.45,51.35,51.37,234700.0,30.43,30.4359,30.3767,30.3886,234700.0
2009-05-29 13:55:00,51.37,51.46,51.36,51.43,74600.0,30.3886,30.4418,30.3827,30.4241,74600.0
2009-05-29 14:00:00,51.43,51.45,51.37,51.42,88500.0,30.4241,30.4359,30.3886,30.4182,88500.0
2009-05-29 14:05:00,51.42,51.42,51.39,51.39,48400.0,30.4182,30.4182,30.4004,30.4004,48400.0
2009-05-29 14:10:00,51.39,51.43,51.38,51.43,56300.0,30.4004,30.4241,30.3945,30.4241,56300.0
2009-05-29 14:15:00,51.43,51.45,51.42,51.45,69900.0,30.4241,30.4359,30.4182,30.4359,69900.0
2009-05-29 14:20:00,51.45,51.46,51.32,51.32,99100.0,30.4359,30.4418,30.359,30.359,99100.0
2009-05-29 14:25:00,51.32,51.4,51.27,51.32,144300.0,30.359,30.4063,30.3294,30.359,144300.0
2009-05-29 14:30:00,51.33,51.35,51.21,51.23,239200.0,30.3649,30.3767,30.2939,30.3058,239200.0
2009-05-29 14:35:00,51.23,51.24,51.18,51.18,77100.0,30.3058,30.3117,30.2762,30.2762,77100.0
2009-05-29 14:40:00,51.19,51.22,51.12,51.13,124900.0,30.2821,30.2998,30.2407,30.2466,124900.0
2009-05-29 14:45:00,51.13,51.16,51.1,51.11,81400.0,30.2466,30.2643,30.2289,30.2348,81400.0
2009-05-29 14:50:00,51.11,51.11,50.97,51.04,147500.0,30.2348,30.2348,30.1519,30.1934,147500.0
2009-05-29 14:55:00,51.04,51.12,51.04,51.12,180900.0,30.1934,30.2407,30.1934,30.2407,180900.0
2009-05-29 15:00:00,51.12,51.13,51.02,51.04,180000.0,30.2407,30.2466,30.1815,30.1934,180000.0
2009-05-29 15:05:00,51.03,51.21,51.03,51.13,239600.0,30.1874,30.2939,30.1874,30.2466,239600.0
2009-05-29 15:10:00,51.13,51.22,51.12,51.12,156700.0,30.2466,30.2998,30.2407,30.2407,156700.0
2009-05-29 15:15:00,51.12,51.22,51.1,51.21,133800.0,30.2407,30.2998,30.2289,30.2939,133800.0
2009-05-29 15:20:00,51.22,51.24,51.04,51.1,328700.0,30.2998,30.3117,30.1934,30.2289,328700.0
2009-05-29 15:25:00,51.11,51.22,51.11,51.19,213400.0,30.2348,30.2998,30.2348,30.2821,213400.0
2009-05-29 15:30:00,51.18,51.2,51.02,51.04,283400.0,30.2762,30.288,30.1815,30.1934,283400.0
2009-05-29 15:35:00,51.02,51.21,51.02,51.2,179200.0,30.1815,30.2939,30.1815,30.288,179200.0
2009-05-29 15:40:00,51.19,51.31,51.14,51.27,490700.0,30.2821,30.3531,30.2525,30.3294,490700.0
2009-05-29 15:45:00,51.27,51.32,51.19,51.23,352800.0,30.3294,30.359,30.2821,30.3058,352800.0
2009-05-29 15:50:00,51.22,51.33,51.17,51.19,747100.0,30.2998,30.3649,30.2703,30.2821,747100.0
2009-05-29 15:55:00,51.19,51.73,51.19,51.62,1646600.0,30.2821,30.6015,30.2821,30.5365,1646600.0
2009-06-01 09:30:00,52.6,52.9,52.57,52.85,421300.0,31.1162,31.2937,31.0984,31.2641,421300.0
2009-06-01 09:35:00,52.87,52.88,52.74,52.75,394200.0,31.2759,31.2818,31.199,31.2049,394200.0
2009-06-01 09:40:00,52.75,53.01,52.72,53.0,1040800.0,31.2049,31.3587,31.1872,31.3528,1040800.0
2009-06-01 09:45:00,53.01,53.16,53.01,53.14,414700.0,31.3587,31.4475,31.3587,31.4356,414700.0
2009-06-01 09:50:00,53.15,53.26,53.13,53.24,483100.0,31.4416,31.5066,31.4297,31.4948,483100.0
2009-06-01 09:55:00,53.24,53.26,53.11,53.14,314800.0,31.4948,31.5066,31.4179,31.4356,314800.0
2009-06-01 10:00:00,53.15,53.48,53.15,53.46,1041700.0,31.4416,31.6368,31.4416,31.6249,1041700.0
2009-06-01 10:05:00,53.47,53.54,53.37,53.42,482000.0,31.6309,31.6723,31.5717,31.6013,482000.0
2009-06-01 10:10:00,53.42,53.49,53.34,53.46,696400.0,31.6013,31.6427,31.554,31.6249,696400.0
2009-06-01 10:15:00,53.46,53.61,53.45,53.6,388800.0,31.6249,31.7137,31.619,31.7078,388800.0
2009-06-01 10:20:00,53.6,53.61,53.51,53.54,312900.0,31.7078,31.7137,31.6545,31.6723,312900.0
2009-06-01 10:25:00,53.53,53.56,53.29,53.3,561200.0,31.6663,31.6841,31.5244,31.5303,561200.0
2009-06-01 10:30:00,53.3,53.36,53.26,53.27,306000.0,31.5303,31.5658,31.5066,31.5125,306000.0
2009-06-01 10:35:00,53.26,53.44,53.25,53.4,312200.0,31.5066,31.6131,31.5007,31.5894,312200.0
2009-06-01 10:40:00,53.39,53.4,53.31,53.33,279300.0,31.5835,31.5894,31.5362,31.548,279300.0
2009-06-01 10:45:00,53.33,53.35,53.27,53.34,292000.0,31.548,31.5599,31.5125,31.554,292000.0
2009-06-01 10:50:00,53.34,53.43,53.33,53.39,322500.0,31.554,31.6072,31.548,31.5835,322500.0
2009-06-01 10:55:00,53.39,53.52,53.38,53.5,345600.0,31.5835,31.6604,31.5776,31.6486,345600.0
2009-06-01 11:00:00,53.49,53.52,53.46,53.5,387000.0,31.6427,31.6604,31.6249,31.6486,387000.0
2009-06-01 11:05:00,53.49,53.61,53.43,53.43,464200.0,31.6427,31.7137,31.6072,31.6072,464200.0
2009-06-01 11:10:00,53.42,53.47,53.36,53.39,212900.0,31.6013,31.6309,31.5658,31.5835,212900.0
2009-06-01 11:15:00,53.38,53.49,53.34,53.46,210100.0,31.5776,31.6427,31.554,31.6249,210100.0
2009-06-01 11:20:00,53.47,53.59,53.47,53.54,211100.0,31.6309,31.7018,31.6309,31.6723,211100.0
2009-06-01 11:25:00,53.53,53.59,53.5,53.55,120000.0,31.6663,31.7018,31.6486,31.6782,120000.0
2009-06-01 11:30:00,53.56,53.56,53.5,53.52,141500.0,31.6841,31.6841,31.6486,31.6604,141500.0
2009-06-01 11:35:00,53.52,53.52,53.4,53.46,335700.0,31.6604,31.6604,31.5894,31.6249,335700.0
2009-06-01 11:40:00,53.46,53.48,53.43,53.46,149200.0,31.6249,31.6368,31.6072,31.6249,149200.0
2009-06-01 11:45:00,53.46,53.62,53.45,53.59,260900.0,31.6249,31.7196,31.619,31.7018,260900.0
2009-06-01 11:50:00,53.58,53.61,53.47,53.56,220000.0,31.6959,31.7137,31.6309,31.6841,220000.0
2009-06-01 11:55:00,53.57,53.66,53.54,53.62,182100.0,31.69,31.7433,31.6723,31.7196,182100.0
2009-06-01 12:00:00,53.63,53.65,53.58,53.59,125100.0,31.7255,31.7373,31.6959,31.7018,125100.0
2009-06-01 12:05:00,53.59,53.64,53.55,53.58,203900.0,31.7018,31.7314,31.6782,31.6959,203900.0
2009-06-01 12:10:00,53.57,53.59,53.53,53.58,102200.0,31.69,31.7018,31.6663,31.6959,102200.0
2009-06-01 12:15:00,53.58,53.59,53.54,53.59,105800.0,31.6959,31.7018,31.6723,31.7018,105800.0
2009-06-01 12:20:00,53.58,53.59,53.54,53.55,180900.0,31.6959,31.7018,31.6723,31.6782,180900.0
2009-06-01 12:25:00,53.55,53.63,53.54,53.61,208000.0,31.6782,31.7255,31.6723,31.7137,208000.0
2009-06-01 12:30:00,53.61,53.67,53.6,53.63,254700.0,31.7137,31.7492,31.7078,31.7255,254700.0
2009-06-01 12:35:00,53.62,53.67,53.62,53.64,136100.0,31.7196,31.7492,31.7196,31.7314,136100.0
2009-06-01 12:40:00,53.63,53.64,53.57,53.63,144500.0,31.7255,31.7314,31.69,31.7255,144500.0
2009-06-01 12:45:00,53.63,53.66,53.6,53.6,201600.0,31.7255,31.7433,31.7078,31.7078,201600.0
2009-06-01 12:50:00,53.61,53.69,53.6,53.62,203700.0,31.7137,31.761,31.7078,31.7196,203700.0
2009-06-01 12:55:00,53.63,53.63,53.49,53.53,324500.0,31.7255,31.7255,31.6427,31.6663,324500.0
2009-06-01 13:00:00,53.53,53.58,53.47,53.53,315300.0,31.6663,31.6959,31.6309,31.6663,315300.0
2009-06-01 13:05:00,53.52,53.59,53.51,53.59,110000.0,31.6604,31.7018,31.6545,31.7018,110000.0
2009-06-01 13:10:00,53.59,53.6,53.5,53.54,150300.0,31.7018,31.7078,31.6486,31.6723,150300.0
2009-06-01 13:15:00,53.55,53.59,53.54,53.56,71500.0,31.6782,31.7018,31.6723,31.6841,71500.0
2009-06-01 13:20:00,53.56,53.59,53.55,53.59,150100.0,31.6841,31.7018,31.6782,31.7018,150100.0
2009-06-01 13:25:00,53.59,53.59,53.57,53.59,169000.0,31.7018,31.7018,31.69,31.7018,169000.0
2009-06-01 13:30:00,53.58,53.63,53.58,53.62,136600.0,31.6959,31.7255,31.6959,31.7196,136600.0
2009-06-01 13:35:00,53.61,53.66,53.61,53.65,110400.0,31.7137,31.7433,31.7137,31.7373,110400.0
2009-06-01 13:40:00,53.65,53.67,53.6,53.66,101300.0,31.7373,31.7492,31.7078,31.7433,101300.0
2009-06-01 13:45:00,53.67,53.75,53.66,53.7,294500.0,31.7492,31.7965,31.7433,31.7669,294500.0
2009-06-01 13:50:00,53.7,53.75,53.69,53.75,130100.0,31.7669,31.7965,31.761,31.7965,130100.0
2009-06-01 13:55:00,53.75,53.87,53.75,53.83,469700.0,31.7965,31.8675,31.7965,31.8438,469700.0
2009-06-01 14:00:00,53.83,53.92,53.83,53.91,307600.0,31.8438,31.8971,31.8438,31.8911,307600.0
2009-06-01 14:05:00,53.91,53.94,53.78,53.79,264700.0,31.8911,31.9089,31.8142,31.8202,264700.0
2009-06-01 14:10:00,53.79,53.86,53.77,53.82,281700.0,31.8202,31.8616,31.8083,31.8379,281700.0
2009-06-01 14:15:00,53.82,53.89,53.81,53.88,203800.0,31.8379,31.8793,31.832,31.8734,203800.0
2009-06-01 14:20:00,53.87,53.91,53.86,53.86,106000.0,31.8675,31.8911,31.8616,31.8616,106000.0
2009-06-01 14:25:00,53.87,53.95,53.84,53.86,203500.0,31.8675,31.9148,31.8497,31.8616,203500.0
2009-06-01 14:30:00,53.85,53.88,53.69,53.71,334700.0,31.8556,31.8734,31.761,31.7728,334700.0
2009-06-01 14:35:00,53.71,53.81,53.68,53.76,196600.0,31.7728,31.832,31.7551,31.8024,196600.0
2009-06-01 14:40:00,53.77,53.83,53.71,53.79,228000.0,31.8083,31.8438,31.7728,31.8202,228000.0
2009-06-01 14:45:00,53.79,53.87,53.77,53.81,205700.0,31.8202,31.8675,31.8083,31.832,205700.0
2009-06-01 14:50:00,53.8,53.82,53.7,53.71,287100.0,31.8261,31.8379,31.7669,31.7728,287100.0
2009-06-01 14:55:00,53.71,53.77,53.7,53.71,105300.0,31.7728,31.8083,31.7669,31.7728,105300.0
2009-06-01 15:00:00,53.71,53.72,53.64,53.65,88900.0,31.7728,31.7787,31.7314,31.7373,88900.0
2009-06-01 15:05:00,53.65,53.66,53.53,53.6,227800.0,31.7373,31.7433,31.6663,31.7078,227800.0
2009-06-01 15:10:00,53.59,53.61,53.45,53.45,393500.0,31.7018,31.7137,31.619,31.619,393500.0
2009-06-01 15:15:00,53.46,53.49,53.41,53.44,230000.0,31.6249,31.6427,31.5954,31.6131,230000.0
2009-06-01 15:20:00,53.44,53.6,53.4,53.59,465900.0,31.6131,31.7078,31.5894,31.7018,465900.0
2009-06-01 15:25:00,53.59,53.73,53.58,53.73,297800.0,31.7018,31.7847,31.6959,31.7847,297800.0
2009-06-01 15:30:00,53.73,53.78,53.69,53.72,315500.0,31.7847,31.8142,31.761,31.7787,315500.0
2009-06-01 15:35:00,53.71,53.78,53.69,53.77,364200.0,31.7728,31.8142,31.761,31.8083,364200.0
2009-06-01 15:40:00,53.77,53.84,53.72,53.74,476800.0,31.8083,31.8497,31.7787,31.7906,476800.0
2009-06-01 15:45:00,53.73,53.74,53.55,53.67,536400.0,31.7847,31.7906,31.6782,31.7492,536400.0
2009-06-01 15:50:00,53.66,53.8,53.66,53.69,803100.0,31.7433,31.8261,31.7433,31.761,803100.0
2009-06-01 15:55:00,53.69,53.69,53.47,53.61,1656700.0,31.761,31.761,31.6309,31.7137,1656700.0
2009-06-02 09:30:00,53.29,53.43,53.09,53.16,562700.0,31.5244,31.6072,31.4061,31.4475,562700.0
2009-06-02 09:35:00,53.16,53.26,53.03,53.18,351000.0,31.4475,31.5066,31.3706,31.4593,351000.0
2009-06-02 09:40:00,53.18,53.46,53.14,53.33,733500.0,31.4593,31.6249,31.4356,31.548,733500.0
2009-06-02 09:45:00,53.34,53.42,53.3,53.38,366400.0,31.554,31.6013,31.5303,31.5776,366400.0
2009-06-02 09:50:00,53.37,53.47,53.3,53.44,433000.0,31.5717,31.6309,31.5303,31.6131,433000.0
2009-06-02 09:55:00,53.45,53.5,53.38,53.5,235100.0,31.619,31.6486,31.5776,31.6486,235100.0
2009-06-02 10:00:00,53.51,53.76,53.5,53.75,1050900.0,31.6545,31.8024,31.6486,31.7965,1050900.0
2009-06-02 10:05:00,53.74,53.81,53.69,53.77,320600.0,31.7906,31.832,31.761,31.8083,320600.0
2009-06-02 10:10:00,53.77,53.8,53.55,53.57,449300.0,31.8083,31.8261,31.6782,31.69,449300.0
2009-06-02 10:15:00,53.57,53.64,53.41,53.44,389000.0,31.69,31.7314,31.5954,31.6131,389000.0
2009-06-02 10:20:00,53.45,53.5,53.35,53.46,446100.0,31.619,31.6486,31.5599,31.6249,446100.0
2009-06-02 10:25:00,53.46,53.64,53.43,53.58,297100.0,31.6249,31.7314,31.6072,31.6959,297100.0
2009-06-02 10:30:00,53.59,53.66,53.54,53.62,164500.0,31.7018,31.7433,31.6723,31.7196,164500.0
2009-06-02 10:35:00,53.63,53.72,53.56,53.72,258400.0,31.7255,31.7787,31.6841,31.7787,258400.0
2009-06-02 10:40:00,53.72,53.8,53.68,53.75,247100.0,31.7787,31.8261,31.7551,31.7965,247100.0
2009-06-02 10:45:00,53.75,53.77,53.63,53.74,213900.0,31.7965,31.8083,31.7255,31.7906,213900.0
2009-06-02 10:50:00,53.74,53.76,53.58,53.62,269100.0,31.7906,31.8024,31.6959,31.7196,269100.0
2009-06-02 10:55:00,53.63,53.75,53.58,53.72,218600.0,31.7255,31.7965,31.6959,31.7787,218600.0
2009-06-02 11:00:00,53.72,53.75,53.64,53.69,210100.0,31.7787,31.7965,31.7314,31.761,210100.0
2009-06-02 11:05:00,53.69,53.75,53.65,53.69,176800.0,31.761,31.7965,31.7373,31.761,176800.0
2009-06-02 11:10:00,53.69,53.7,53.55,53.6,239800.0,31.761,31.7669,31.6782,31.7078,239800.0
2009-06-02 11:15:00,53.6,53.66,53.54,53.61,326000.0,31.7078,31.7433,31.6723,31.7137,326000.0
2009-06-02 11:20:00,53.6,53.68,53.55,53.59,475000.0,31.7078,31.7551,31.6782,31.7018,475000.0
2009-06-02 11:25:00,53.59,53.61,53.52,53.52,119300.0,31.7018,31.7137,31.6604,31.6604,119300.0
2009-06-02 11:30:00,53.52,53.58,53.37,53.4,384400.0,31.6604,31.6959,31.5717,31.5894,384400.0
2009-06-02 11:35:00,53.4,53.41,53.09,53.11,748700.0,31.5894,31.5954,31.4061,31.4179,748700.0
2009-06-02 11:40:00,53.1,53.28,53.09,53.27,207700.0,31.412,31.5185,31.4061,31.5125,207700.0
2009-06-02 11:45:00,53.27,53.32,53.25,53.25,93800.0,31.5125,31.5421,31.5007,31.5007,93800.0
2009-06-02 11:50:00,53.25,53.29,53.23,53.26,163200.0,31.5007,31.5244,31.4889,31.5066,163200.0
2009-06-02 11:55:00,53.28,53.31,53.23,53.25,271000.0,31.5185,31.5362,31.4889,31.5007,271000.0
2009-06-02 12:00:00,53.24,53.38,53.24,53.36,193200.0,31.4948,31.5776,31.4948,31.5658,193200.0
2009-06-02 12:05:00,53.36,53.37,53.25,53.29,312700.0,31.5658,31.5717,31.5007,31.5244,312700.0
2009-06-02 12:10:00,53.29,53.33,53.27,53.28,125100.0,31.5244,31.548,31.5125,31.5185,125100.0
2009-06-02 12:15:00,53.27,53.32,53.22,53.3,213400.0,31.5125,31.5421,31.483,31.5303,213400.0
2009-06-02 12:20:00,53.3,53.31,53.18,53.22,206700.0,31.5303,31.5362,31.4593,31.483,206700.0
2009-06-02 12:25:00,53.21,53.24,53.14,53.17,117400.0,31.477,31.4948,31.4356,31.4534,117400.0
2009-06-02 12:30:00,53.17,53.19,53.14,53.18,62400.0,31.4534,31.4652,31.4356,31.4593,62400.0
2009-06-02 12:35:00,53.18,53.33,53.17,53.32,118400.0,31.4593,31.548,31.4534,31.5421,118400.0
2009-06-02 12:40:00,53.32,53.36,53.29,53.31,76200.0,31.5421,31.5658,31.5244,31.5362,76200.0
2009-06-02 12:45:00,53.31,53.36,53.29,53.33,68500.0,31.5362,31.5658,31.5244,31.548,68500.0
2009-06-02 12:50:00,53.32,53.38,53.27,53.38,151800.0,31.5421,31.5776,31.5125,31.5776,151800.0
2009-06-02 12:55:00,53.38,53.4,53.35,53.36,85000.0,31.5776,31.5894,31.5599,31.5658,85000.0
2009-06-02 13:00:00,53.35,53.36,53.26,53.27,77700.0,31.5599,31.5658,31.5066,31.5125,77700.0
2009-06-02 13:05:00,53.27,53.33,53.26,53.27,54000.0,31.5125,31.548,31.5066,31.5125,54000.0
2009-06-02 13:10:00,53.27,53.29,53.21,53.22,74400.0,31.5125,31.5244,31.477,31.483,74400.0
2009-06-02 13:15:00,53.22,53.27,53.19,53.24,146700.0,31.483,31.5125,31.4652,31.4948,146700.0
2009-06-02 13:20:00,53.25,53.26,53.2,53.26,63000.0,31.5007,31.5066,31.4711,31.5066,63000.0
2009-06-02 13:25:00,53.27,53.38,53.24,53.35,149500.0,31.5125,31.5776,31.4948,31.5599,149500.0
2009-06-02 13:30:00,53.35,53.46,53.35,53.43,248800.0,31.5599,31.6249,31.5599,31.6072,248800.0
2009-06-02 13:35:00,53.43,53.49,53.43,53.44,277100.0,31.6072,31.6427,31.6072,31.6131,277100.0
2009-06-02 13:40:00,53.44,53.46,53.41,53.45,78500.0,31.6131,31.6249,31.5954,31.619,78500.0
2009-06-02 13:45:00,53.45,53.53,53.44,53.51,133500.0,31.619,31.6663,31.6131,31.6545,133500.0
2009-06-02 13:50:00,53.51,53.52,53.41,53.41,112100.0,31.6545,31.6604,31.5954,31.5954,112100.0
2009-06-02 13:55:00,53.41,53.42,53.34,53.38,81700.0,31.5954,31.6013,31.554,31.5776,81700.0
2009-06-02 14:00:00,53.38,53.39,53.24,53.24,336000.0,31.5776,31.5835,31.4948,31.4948,336000.0
2009-06-02 14:05:00,53.24,53.32,53.23,53.3,264300.0,31.4948,31.5421,31.4889,31.5303,264300.0
2009-06-02 14:10:00,53.29,53.32,53.26,53.3,90300.0,31.5244,31.5421,31.5066,31.5303,90300.0
2009-06-02 14:15:00,53.31,53.49,53.3,53.39,471400.0,31.5362,31.6427,31.5303,31.5835,471400.0
2009-06-02 14:20:00,53.39,53.49,53.38,53.42,192100.0,31.5835,31.6427,31.5776,31.6013,192100.0
2009-06-02 14:25:00,53.42,53.46,53.37,53.41,320900.0,31.6013,31.6249,31.5717,31.5954,320900.0
2009-06-02 14:30:00,53.4,53.42,53.36,53.37,251800.0,31.5894,31.6013,31.5658,31.5717,251800.0
2009-06-02 14:35:00,53.37,53.48,53.37,53.48,94500.0,31.5717,31.6368,31.5717,31.6368,94500.0
2009-06-02 14:40:00,53.47,53.55,53.45,53.51,233400.0,31.6309,31.6782,31.619,31.6545,233400.0
2009-06-02 14:45:00,53.52,53.56,53.44,53.45,159200.0,31.6604,31.6841,31.6131,31.619,159200.0
2009-06-02 14:50:00,53.45,53.49,53.42,53.49,76000.0,31.619,31.6427,31.6013,31.6427,76000.0
2009-06-02 14:55:00,53.48,53.5,53.39,53.41,174100.0,31.6368,31.6486,31.5835,31.5954,174100.0
2009-06-02 15:00:00,53.41,53.51,53.4,53.5,155500.0,31.5954,31.6545,31.5894,31.6486,155500.0
2009-06-02 15:05:00,53.5,53.55,53.49,53.53,172500.0,31.6486,31.6782,31.6427,31.6663,172500.0
2009-06-02 15:10:00,53.53,53.55,53.48,53.5,150600.0,31.6663,31.6782,31.6368,31.6486,150600.0
2009-06-02 15:15:00,53.5,53.53,53.46,53.51,96600.0,31.6486,31.6663,31.6249,31.6545,96600.0
2009-06-02 15:20:00,53.51,53.52,53.44,53.51,251600.0,31.6545,31.6604,31.6131,31.6545,251600.0
2009-06-02 15:25:00,53.52,53.62,53.46,53.5,237900.0,31.6604,31.7196,31.6249,31.6486,237900.0
2009-06-02 15:30:00,53.49,53.51,53.39,53.4,217200.0,31.6427,31.6545,31.5835,31.5894,217200.0
2009-06-02 15:35:00,53.4,53.57,53.4,53.55,185800.0,31.5894,31.69,31.5894,31.6782,185800.0
2009-06-02 15:40:00,53.56,53.59,53.49,53.56,441500.0,31.6841,31.7018,31.6427,31.6841,441500.0
2009-06-02 15:45:00,53.57,53.64,53.51,53.64,255400.0,31.69,31.7314,31.6545,31.7314,255400.0
2009-06-02 15:50:00,53.64,53.66,53.42,53.5,725700.0,31.7314,31.7433,31.6013,31.6486,725700.0
2009-06-02 15:55:00,53.5,53.57,53.42,53.42,313400.0,31.6486,31.69,31.6013,31.6013,313400.0
2009-06-03 09:30:00,52.75,52.77,52.25,52.3,882400.0,31.2049,31.2168,30.9091,30.9387,882400.0
2009-06-03 09:35:00,52.29,52.3,51.99,52.18,808100.0,30.9328,30.9387,30.7553,30.8677,808100.0
2009-06-03 09:40:00,52.18,52.2,51.92,51.94,622900.0,30.8677,30.8796,30.7139,30.7258,622900.0
2009-06-03 09:45:00,51.94,52.0,51.8,51.83,457800.0,30.7258,30.7613,30.6429,30.6607,457800.0
2009-06-03 09:50:00,51.83,51.83,51.53,51.55,693900.0,30.6607,30.6607,30.4832,30.4951,693900.0
2009-06-03 09:55:00,51.54,51.85,51.52,51.82,345200.0,30.4891,30.6725,30.4773,30.6548,345200.0
2009-06-03 10:00:00,51.82,51.83,51.55,51.63,467400.0,30.6548,30.6607,30.4951,30.5424,467400.0
2009-06-03 10:05:00,51.64,51.71,51.52,51.7,331800.0,30.5483,30.5897,30.4773,30.5838,331800.0
2009-06-03 10:10:00,51.7,51.79,51.68,51.78,326000.0,30.5838,30.637,30.572,30.6311,326000.0
2009-06-03 10:15:00,51.78,51.83,51.68,51.69,421600.0,30.6311,30.6607,30.572,30.5779,421600.0
2009-06-03 10:20:00,51.69,51.69,51.58,51.58,210600.0,30.5779,30.5779,30.5128,30.5128,210600.0
2009-06-03 10:25:00,51.58,51.77,51.57,51.76,184400.0,30.5128,30.6252,30.5069,30.6193,184400.0
2009-06-03 10:30:00,51.75,51.76,51.29,51.33,1661000.0,30.6134,30.6193,30.3412,30.3649,1661000.0
2009-06-03 10:35:00,51.33,51.51,51.32,51.48,326000.0,30.3649,30.4714,30.359,30.4536,326000.0
2009-06-03 10:40:00,51.48,51.62,51.44,51.59,356100.0,30.4536,30.5365,30.43,30.5187,356100.0
2009-06-03 10:45:00,51.6,51.6,51.5,51.51,122200.0,30.5246,30.5246,30.4655,30.4714,122200.0
2009-06-03 10:50:00,51.51,51.71,51.51,51.68,304900.0,30.4714,30.5897,30.4714,30.572,304900.0
2009-06-03 10:55:00,51.68,51.75,51.64,51.73,289900.0,30.572,30.6134,30.5483,30.6015,289900.0
2009-06-03 11:00:00,51.74,51.74,51.65,51.66,106500.0,30.6075,30.6075,30.5542,30.5601,106500.0
2009-06-03 11:05:00,51.66,51.67,51.57,51.6,144300.0,30.5601,30.566,30.5069,30.5246,144300.0
2009-06-03 11:10:00,51.59,51.59,51.55,51.56,122300.0,30.5187,30.5187,30.4951,30.501,122300.0
2009-06-03 11:15:00,51.56,51.61,51.5,51.5,157800.0,30.501,30.5305,30.4655,30.4655,157800.0
2009-06-03 11:20:00,51.5,51.6,51.47,51.58,344100.0,30.4655,30.5246,30.4477,30.5128,344100.0
2009-06-03 11:25:00,51.58,51.61,51.53,51.54,197800.0,30.5128,30.5305,30.4832,30.4891,197800.0
2009-06-03 11:30:00,51.53,51.55,51.43,51.43,243200.0,30.4832,30.4951,30.4241,30.4241,243200.0
2009-06-03 11:35:00,51.42,51.43,51.3,51.35,460700.0,30.4182,30.4241,30.3472,30.3767,460700.0
2009-06-03 11:40:00,51.35,51.45,51.3,51.35,348400.0,30.3767,30.4359,30.3472,30.3767,348400.0
2009-06-03 11:45:00,51.35,51.38,51.29,51.29,137100.0,30.3767,30.3945,30.3412,30.3412,137100.0
2009-06-03 11:50:00,51.29,51.31,51.17,51.18,324400.0,30.3412,30.3531,30.2703,30.2762,324400.0
2009-06-03 11:55:00,51.18,51.23,51.16,51.21,322600.0,30.2762,30.3058,30.2643,30.2939,322600.0
2009-06-03 12:00:00,51.21,51.25,51.18,51.19,114400.0,30.2939,30.3176,30.2762,30.2821,114400.0
2009-06-03 12:05:00,51.18,51.26,51.18,51.25,149100.0,30.2762,30.3235,30.2762,30.3176,149100.0
2009-06-03 12:10:00,51.25,51.26,51.19,51.19,126300.0,30.3176,30.3235,30.2821,30.2821,126300.0
2009-06-03 12:15:00,51.19,51.31,51.19,51.3,189900.0,30.2821,30.3531,30.2821,30.3472,189900.0
2009-06-03 12:20:00,51.3,51.33,51.21,51.21,107600.0,30.3472,30.3649,30.2939,30.2939,107600.0
2009-06-03 12:25:00,51.21,51.22,51.17,51.19,127100.0,30.2939,30.2998,30.2703,30.2821,127100.0
2009-06-03 12:30:00,51.18,51.22,51.12,51.17,188200.0,30.2762,30.2998,30.2407,30.2703,188200.0
2009-06-03 12:35:00,51.16,51.16,51.1,51.14,184400.0,30.2643,30.2643,30.2289,30.2525,184400.0
2009-06-03 12:40:00,51.14,51.19,51.12,51.14,81700.0,30.2525,30.2821,30.2407,30.2525,81700.0
2009-06-03 12:45:00,51.14,51.15,51.06,51.06,99900.0,30.2525,30.2584,30.2052,30.2052,99900.0
2009-06-03 12:50:00,51.06,51.07,50.95,50.96,184800.0,30.2052,30.2111,30.1401,30.146,184800.0
2009-06-03 12:55:00,50.96,51.01,50.87,50.88,439200.0,30.146,30.1756,30.0928,30.0987,439200.0
2009-06-03 13:00:00,50.88,50.89,50.83,50.86,219800.0,30.0987,30.1046,30.0691,30.0869,219800.0
2009-06-03 13:05:00,50.87,50.93,50.86,50.91,139500.0,30.0928,30.1283,30.0869,30.1165,139500.0
2009-06-03 13:10:00,50.91,50.95,50.9,50.93,97500.0,30.1165,30.1401,30.1105,30.1283,97500.0
2009-06-03 13:15:00,50.93,50.93,50.87,50.9,119600.0,30.1283,30.1283,30.0928,30.1105,119600.0
2009-06-03 13:20:00,50.9,50.9,50.82,50.84,133500.0,30.1105,30.1105,30.0632,30.075,133500.0
2009-06-03 13:25:00,50.84,50.86,50.76,50.82,203700.0,30.075,30.0869,30.0277,30.0632,203700.0
2009-06-03 13:30:00,50.81,50.89,50.81,50.83,197400.0,30.0573,30.1046,30.0573,30.0691,197400.0
2009-06-03 13:35:00,50.83,50.83,50.77,50.79,123600.0,30.0691,30.0691,30.0336,30.0455,123600.0
2009-06-03 13:40:00,50.79,50.81,50.69,50.76,309800.0,30.0455,30.0573,29.9863,30.0277,309800.0
2009-06-03 13:45:00,50.76,50.76,50.63,50.63,543200.0,30.0277,30.0277,29.9508,29.9508,543200.0
2009-06-03 13:50:00,50.63,50.7,50.62,50.7,162800.0,29.9508,29.9922,29.9449,29.9922,162800.0
2009-06-03 13:55:00,50.69,50.78,50.68,50.77,178500.0,29.9863,30.0396,29.9804,30.0336,178500.0
2009-06-03 14:00:00,50.77,50.81,50.74,50.81,140000.0,30.0336,30.0573,30.0159,30.0573,140000.0
2009-06-03 14:05:00,50.81,50.82,50.75,50.81,153200.0,30.0573,30.0632,30.0218,30.0573,153200.0
2009-06-03 14:10:00,50.81,50.82,50.71,50.72,128100.0,30.0573,30.0632,29.9981,30.0041,128100.0
2009-06-03 14:15:00,50.72,50.84,50.72,50.81,126000.0,30.0041,30.075,30.0041,30.0573,126000.0
2009-06-03 14:20:00,50.81,50.87,50.81,50.86,235200.0,30.0573,30.0928,30.0573,30.0869,235200.0
2009-06-03 14:25:00,50.85,50.99,50.82,50.96,294200.0,30.081,30.1638,30.0632,30.146,294200.0
2009-06-03 14:30:00,50.96,50.98,50.87,50.88,176700.0,30.146,30.1579,30.0928,30.0987,176700.0
2009-06-03 14:35:00,50.88,50.91,50.86,50.89,249500.0,30.0987,30.1165,30.0869,30.1046,249500.0
2009-06-03 14:40:00,50.89,50.96,50.87,50.93,206100.0,30.1046,30.146,30.0928,30.1283,206100.0
2009-06-03 14:45:00,50.92,50.94,50.86,50.92,178200.0,30.1224,30.1342,30.0869,30.1224,178200.0
2009-06-03 14:50:00,50.92,50.94,50.88,50.92,224500.0,30.1224,30.1342,30.0987,30.1224,224500.0
2009-06-03 14:55:00,50.93,51.05,50.93,50.99,295300.0,30.1283,30.1993,30.1283,30.1638,295300.0
2009-06-03 15:00:00,50.99,51.03,50.92,50.92,213300.0,30.1638,30.1874,30.1224,30.1224,213300.0
2009-06-03 15:05:00,50.93,50.98,50.89,50.97,109600.0,30.1283,30.1579,30.1046,30.1519,109600.0
2009-06-03 15:10:00,50.97,50.98,50.86,50.87,257800.0,30.1519,30.1579,30.0869,30.0928,257800.0
2009-06-03 15:15:00,50.86,50.92,50.83,50.87,181200.0,30.0869,30.1224,30.0691,30.0928,181200.0
2009-06-03 15:20:00,50.87,50.94,50.86,50.94,276900.0,30.0928,30.1342,30.0869,30.1342,276900.0
2009-06-03 15:25:00,50.94,50.94,50.76,50.76,341600.0,30.1342,30.1342,30.0277,30.0277,341600.0
2009-06-03 15:30:00,50.75,50.88,50.73,50.78,375000.0,30.0218,30.0987,30.01,30.0396,375000.0
2009-06-03 15:35:00,50.78,50.8,50.72,50.77,606000.0,30.0396,30.0514,30.0041,30.0336,606000.0
2009-06-03 15:40:00,50.76,50.97,50.76,50.95,905600.0,30.0277,30.1519,30.0277,30.1401,905600.0
2009-06-03 15:45:00,50.95,51.13,50.95,51.13,886800.0,30.1401,30.2466,30.1401,30.2466,886800.0
2009-06-03 15:50:00,51.12,51.23,51.1,51.11,839500.0,30.2407,30.3058,30.2289,30.2348,839500.0
2009-06-03 15:55:00,51.1,51.37,51.09,51.31,1792300.0,30.2289,30.3886,30.2229,30.3531,1792300.0
2009-06-04 09:30:00,51.99,52.22,51.95,52.16,449800.0,30.7553,30.8914,30.7317,30.8559,449800.0
2009-06-04 09:35:00,52.15,52.27,52.06,52.06,411600.0,30.85,30.921,30.7968,30.7968,411600.0
2009-06-04 09:40:00,52.06,52.13,51.71,51.72,618500.0,30.7968,30.8382,30.5897,30.5956,618500.0
2009-06-04 09:45:00,51.72,51.79,51.58,51.64,705000.0,30.5956,30.637,30.5128,30.5483,705000.0
2009-06-04 09:50:00,51.64,51.71,51.52,51.65,451400.0,30.5483,30.5897,30.4773,30.5542,451400.0
2009-06-04 09:55:00,51.65,51.84,51.63,51.81,346000.0,30.5542,30.6666,30.5424,30.6489,346000.0
2009-06-04 10:00:00,51.81,51.9,51.72,51.79,289000.0,30.6489,30.7021,30.5956,30.637,289000.0
2009-06-04 10:05:00,51.78,51.78,51.53,51.65,412200.0,30.6311,30.6311,30.4832,30.5542,412200.0
2009-06-04 10:10:00,51.65,51.71,51.58,51.66,183900.0,30.5542,30.5897,30.5128,30.5601,183900.0
2009-06-04 10:15:00,51.66,51.77,51.58,51.77,172400.0,30.5601,30.6252,30.5128,30.6252,172400.0
2009-06-04 10:20:00,51.78,51.99,51.77,51.99,309300.0,30.6311,30.7553,30.6252,30.7553,309300.0
2009-06-04 10:25:00,51.98,51.99,51.83,51.88,254700.0,30.7494,30.7553,30.6607,30.6903,254700.0
2009-06-04 10:30:00,51.86,51.87,51.56,51.7,493000.0,30.6784,30.6844,30.501,30.5838,493000.0
2009-06-04 10:35:00,51.7,51.72,51.55,51.64,164300.0,30.5838,30.5956,30.4951,30.5483,164300.0
2009-06-04 10:40:00,51.64,51.81,51.6,51.8,153300.0,30.5483,30.6489,30.5246,30.6429,153300.0
2009-06-04 10:45:00,51.81,51.93,51.81,51.9,128500.0,30.6489,30.7198,30.6489,30.7021,128500.0
2009-06-04 10:50:00,51.9,52.01,51.88,51.93,197400.0,30.7021,30.7672,30.6903,30.7198,197400.0
2009-06-04 10:55:00,51.93,52.09,51.93,52.01,315000.0,30.7198,30.8145,30.7198,30.7672,315000.0
2009-06-04 11:00:00,52.01,52.06,51.95,51.97,226100.0,30.7672,30.7968,30.7317,30.7435,226100.0
2009-06-04 11:05:00,51.97,52.06,51.97,52.02,306800.0,30.7435,30.7968,30.7435,30.7731,306800.0
2009-06-04 11:10:00,52.02,52.08,52.0,52.01,264500.0,30.7731,30.8086,30.7613,30.7672,264500.0
2009-06-04 11:15:00,52.02,52.22,52.01,52.18,298900.0,30.7731,30.8914,30.7672,30.8677,298900.0
2009-06-04 11:20:00,52.18,52.34,52.12,52.25,387400.0,30.8677,30.9624,30.8322,30.9091,387400.0
2009-06-04 11:25:00,52.25,52.25,52.15,52.22,170700.0,30.9091,30.9091,30.85,30.8914,170700.0
2009-06-04 11:30:00,52.22,52.25,52.16,52.21,101900.0,30.8914,30.9091,30.8559,30.8855,101900.0
2009-06-04 11:35:00,52.21,52.23,52.16,52.21,136800.0,30.8855,30.8973,30.8559,30.8855,136800.0
2009-06-04 11:40:00,52.2,52.26,52.2,52.25,102700.0,30.8796,30.9151,30.8796,30.9091,102700.0
2009-06-04 11:45:00,52.25,52.29,52.22,52.27,70100.0,30.9091,30.9328,30.8914,30.921,70100.0
2009-06-04 11:50:00,52.26,52.33,52.26,52.27,70500.0,30.9151,30.9565,30.9151,30.921,70500.0
2009-06-04 11:55:00,52.27,52.29,52.17,52.17,122800.0,30.921,30.9328,30.8618,30.8618,122800.0
2009-06-04 12:00:00,52.16,52.19,52.05,52.07,295700.0,30.8559,30.8737,30.7908,30.8027,295700.0
2009-06-04 12:05:00,52.07,52.14,52.07,52.11,129500.0,30.8027,30.8441,30.8027,30.8263,129500.0
2009-06-04 12:10:00,52.11,52.14,52.04,52.08,115000.0,30.8263,30.8441,30.7849,30.8086,115000.0
2009-06-04 12:15:00,52.07,52.17,52.04,52.15,136500.0,30.8027,30.8618,30.7849,30.85,136500.0
2009-06-04 12:20:00,52.15,52.23,52.13,52.23,165900.0,30.85,30.8973,30.8382,30.8973,165900.0
2009-06-04 12:25:00,52.22,52.27,52.2,52.23,125900.0,30.8914,30.921,30.8796,30.8973,125900.0
2009-06-04 12:30:00,52.23,52.24,52.2,52.21,45500.0,30.8973,30.9032,30.8796,30.8855,45500.0
2009-06-04 12:35:00,52.22,52.24,52.19,52.22,51700.0,30.8914,30.9032,30.8737,30.8914,51700.0
2009-06-04 12:40:00,52.22,52.35,52.21,52.33,87000.0,30.8914,30.9683,30.8855,30.9565,87000.0
2009-06-04 12:45:00,52.32,52.38,52.28,52.29,71100.0,30.9506,30.9861,30.9269,30.9328,71100.0
2009-06-04 12:50:00,52.3,52.32,52.3,52.3,27500.0,30.9387,30.9506,30.9387,30.9387,27500.0
2009-06-04 12:55:00,52.31,52.33,52.25,52.32,73900.0,30.9446,30.9565,30.9091,30.9506,73900.0
2009-06-04 13:00:00,52.32,52.38,52.32,52.34,62600.0,30.9506,30.9861,30.9506,30.9624,62600.0
2009-06-04 13:05:00,52.35,52.4,52.34,52.4,116800.0,30.9683,30.9979,30.9624,30.9979,116800.0
2009-06-04 13:10:00,52.4,52.44,52.35,52.35,81400.0,30.9979,31.0215,30.9683,30.9683,81400.0
2009-06-04 13:15:00,52.35,52.49,52.34,52.48,387700.0,30.9683,31.0511,30.9624,31.0452,387700.0
2009-06-04 13:20:00,52.49,52.57,52.49,52.5,304800.0,31.0511,31.0984,31.0511,31.057,304800.0
2009-06-04 13:25:00,52.5,52.56,52.49,52.55,211800.0,31.057,31.0925,31.0511,31.0866,211800.0
2009-06-04 13:30:00,52.55,52.6,52.55,52.6,197600.0,31.0866,31.1162,31.0866,31.1162,197600.0
2009-06-04 13:35:00,52.61,52.63,52.56,52.62,147100.0,31.1221,31.1339,31.0925,31.128,147100.0
2009-06-04 13:40:00,52.62,52.64,52.53,52.57,124100.0,31.128,31.1399,31.0748,31.0984,124100.0
2009-06-04 13:45:00,52.57,52.67,52.57,52.66,114300.0,31.0984,31.1576,31.0984,31.1517,114300.0
2009-06-04 13:50:00,52.65,52.67,52.57,52.58,221500.0,31.1458,31.1576,31.0984,31.1044,221500.0
2009-06-04 13:55:00,52.58,52.61,52.55,52.61,145700.0,31.1044,31.1221,31.0866,31.1221,145700.0
2009-06-04 14:00:00,52.61,52.62,52.5,52.52,97100.0,31.1221,31.128,31.057,31.0689,97100.0
2009-06-04 14:05:00,52.53,52.62,52.52,52.6,569900.0,31.0748,31.128,31.0689,31.1162,569900.0
2009-06-04 14:10:00,52.6,52.62,52.52,52.52,198900.0,31.1162,31.128,31.0689,31.0689,198900.0
2009-06-04 14:15:00,52.52,52.59,52.51,52.57,294900.0,31.0689,31.1103,31.063,31.0984,294900.0
2009-06-04 14:20:00,52.58,52.6,52.52,52.53,160200.0,31.1044,31.1162,31.0689,31.0748,160200.0
2009-06-04 14:25:00,52.53,52.6,52.48,52.48,463500.0,31.0748,31.1162,31.0452,31.0452,463500.0
2009-06-04 14:30:00,52.48,52.51,52.44,52.46,455000.0,31.0452,31.063,31.0215,31.0334,455000.0
2009-06-04 14:35:00,52.46,52.47,52.35,52.36,378200.0,31.0334,31.0393,30.9683,30.9742,378200.0
2009-06-04 14:40:00,52.36,52.46,52.34,52.4,490700.0,30.9742,31.0334,30.9624,30.9979,490700.0
2009-06-04 14:45:00,52.4,52.49,52.39,52.46,187200.0,30.9979,31.0511,30.992,31.0334,187200.0
2009-06-04 14:50:00,52.46,52.5,52.37,52.41,268700.0,31.0334,31.057,30.9801,31.0038,268700.0
2009-06-04 14:55:00,52.4,52.44,52.36,52.4,215600.0,30.9979,31.0215,30.9742,30.9979,215600.0
2009-06-04 15:00:00,52.4,52.43,52.36,52.37,1633100.0,30.9979,31.0156,30.9742,30.9801,1633100.0
2009-06-04 15:05:00,52.36,52.45,52.36,52.38,217900.0,30.9742,31.0275,30.9742,30.9861,217900.0
2009-06-04 15:10:00,52.38,52.44,52.37,52.4,248300.0,30.9861,31.0215,30.9801,30.9979,248300.0
2009-06-04 15:15:00,52.4,52.42,52.37,52.41,117300.0,30.9979,31.0097,30.9801,31.0038,117300.0
2009-06-04 15:20:00,52.41,52.45,52.36,52.45,376100.0,31.0038,31.0275,30.9742,31.0275,376100.0
2009-06-04 15:25:00,52.45,52.51,52.44,52.5,145600.0,31.0275,31.063,31.0215,31.057,145600.0
2009-06-04 15:30:00,52.51,52.51,52.41,52.49,177200.0,31.063,31.063,31.0038,31.0511,177200.0
2009-06-04 15:35:00,52.48,52.56,52.44,52.56,602200.0,31.0452,31.0925,31.0215,31.0925,602200.0
2009-06-04 15:40:00,52.55,52.56,52.44,52.49,405100.0,31.0866,31.0925,31.0215,31.0511,405100.0
2009-06-04 15:45:00,52.49,52.56,52.33,52.33,716900.0,31.0511,31.0925,30.9565,30.9565,716900.0
2009-06-04 15:50:00,52.32,52.49,52.31,52.38,691000.0,30.9506,31.0511,30.9446,30.9861,691000.0
2009-06-04 15:55:00,52.39,52.54,52.38,52.49,1364700.0,30.992,31.0807,30.9861,31.0511,1364700.0
2009-06-05 09:30:00,53.1,53.12,52.92,52.97,489500.0,31.412,31.4238,31.3055,31.3351,489500.0
2009-06-05 09:35:00,52.97,53.03,52.85,52.96,613100.0,31.3351,31.3706,31.2641,31.3292,613100.0
2009-06-05 09:40:00,52.96,53.01,52.56,52.57,380700.0,31.3292,31.3587,31.0925,31.0984,380700.0
2009-06-05 09:45:00,52.59,52.59,51.91,52.01,961800.0,31.1103,31.1103,30.708,30.7672,961800.0
2009-06-05 09:50:00,51.99,52.35,51.97,52.24,550400.0,30.7553,30.9683,30.7435,30.9032,550400.0
2009-06-05 09:55:00,52.23,52.29,52.06,52.23,455600.0,30.8973,30.9328,30.7968,30.8973,455600.0
2009-06-05 10:00:00,52.23,52.43,52.19,52.41,315500.0,30.8973,31.0156,30.8737,31.0038,315500.0
2009-06-05 10:05:00,52.41,52.41,51.86,51.88,945000.0,31.0038,31.0038,30.6784,30.6903,945000.0
2009-06-05 10:10:00,51.87,51.87,51.46,51.68,1142900.0,30.6844,30.6844,30.4418,30.572,1142900.0
2009-06-05 10:15:00,51.67,51.88,51.65,51.74,691100.0,30.566,30.6903,30.5542,30.6075,691100.0
2009-06-05 10:20:00,51.74,51.98,51.73,51.93,680900.0,30.6075,30.7494,30.6015,30.7198,680900.0
2009-06-05 10:25:00,51.94,52.04,51.92,51.97,287900.0,30.7258,30.7849,30.7139,30.7435,287900.0
2009-06-05 10:30:00,51.99,51.99,51.68,51.89,473600.0,30.7553,30.7553,30.572,30.6962,473600.0
2009-06-05 10:35:00,51.87,52.03,51.83,51.95,436100.0,30.6844,30.779,30.6607,30.7317,436100.0
2009-06-05 10:40:00,51.95,52.23,51.93,52.22,521400.0,30.7317,30.8973,30.7198,30.8914,521400.0
2009-06-05 10:45:00,52.19,52.27,52.13,52.23,410400.0,30.8737,30.921,30.8382,30.8973,410400.0
2009-06-05 10:50:00,52.23,52.25,52.13,52.14,269500.0,30.8973,30.9091,30.8382,30.8441,269500.0
2009-06-05 10:55:00,52.14,52.28,52.12,52.27,234400.0,30.8441,30.9269,30.8322,30.921,234400.0
2009-06-05 11:00:00,52.28,52.55,52.26,52.49,383900.0,30.9269,31.0866,30.9151,31.0511,383900.0
2009-06-05 11:05:00,52.5,52.6,52.49,52.56,447900.0,31.057,31.1162,31.0511,31.0925,447900.0
2009-06-05 11:10:00,52.56,52.56,52.35,52.36,155700.0,31.0925,31.0925,30.9683,30.9742,155700.0
2009-06-05 11:15:00,52.36,52.44,52.34,52.35,145700.0,30.9742,31.0215,30.9624,30.9683,145700.0
2009-06-05 11:20:00,52.38,52.54,52.36,52.38,122600.0,30.9861,31.0807,30.9742,30.9861,122600.0
2009-06-05 11:25:00,52.38,52.38,52.27,52.37,103200.0,30.9861,30.9861,30.921,30.9801,103200.0
2009-06-05 11:30:00,52.36,52.36,52.2,52.2,155500.0,30.9742,30.9742,30.8796,30.8796,155500.0
2009-06-05 11:35:00,52.2,52.26,52.09,52.25,346600.0,30.8796,30.9151,30.8145,30.9091,346600.0
2009-06-05 11:40:00,52.25,52.34,52.15,52.34,145800.0,30.9091,30.9624,30.85,30.9624,145800.0
2009-06-05 11:45:00,52.33,52.41,52.31,52.37,72100.0,30.9565,31.0038,30.9446,30.9801,72100.0
2009-06-05 11:50:00,52.39,52.54,52.25,52.53,155400.0,30.992,31.0807,30.9091,31.0748,155400.0
2009-06-05 11:55:00,52.51,52.54,52.46,52.52,92600.0,31.063,31.0807,31.0334,31.0689,92600.0
2009-06-05 12:00:00,52.49,52.5,52.42,52.43,60200.0,31.0511,31.057,31.0097,31.0156,60200.0
2009-06-05 12:05:00,52.43,52.48,52.36,52.36,163000.0,31.0156,31.0452,30.9742,30.9742,163000.0
2009-06-05 12:10:00,52.37,52.39,52.24,52.26,56200.0,30.9801,30.992,30.9032,30.9151,56200.0
2009-06-05 12:15:00,52.26,52.4,52.26,52.32,56100.0,30.9151,30.9979,30.9151,30.9506,56100.0
2009-06-05 12:20:00,52.33,52.41,52.27,52.38,37800.0,30.9565,31.0038,30.921,30.9861,37800.0
2009-06-05 12:25:00,52.37,52.54,52.37,52.48,155500.0,30.9801,31.0807,30.9801,31.0452,155500.0
2009-06-05 12:30:00,52.49,52.55,52.46,52.48,107500.0,31.0511,31.0866,31.0334,31.0452,107500.0
2009-06-05 12:35:00,52.48,52.59,52.48,52.58,50000.0,31.0452,31.1103,31.0452,31.1044,50000.0
2009-06-05 12:40:00,52.59,52.59,52.51,52.58,114300.0,31.1103,31.1103,31.063,31.1044,114300.0
2009-06-05 12:45:00,52.56,52.63,52.56,52.63,46000.0,31.0925,31.1339,31.0925,31.1339,46000.0
2009-06-05 12:50:00,52.62,52.68,52.59,52.65,43800.0,31.128,31.1635,31.1103,31.1458,43800.0
2009-06-05 12:55:00,52.65,52.66,52.56,52.61,98300.0,31.1458,31.1517,31.0925,31.1221,98300.0
2009-06-05 13:00:00,52.61,52.65,52.59,52.63,85400.0,31.1221,31.1458,31.1103,31.1339,85400.0
2009-06-05 13:05:00,52.64,52.69,52.61,52.62,37400.0,31.1399,31.1694,31.1221,31.128,37400.0
2009-06-05 13:10:00,52.61,52.62,52.31,52.4,309200.0,31.1221,31.128,30.9446,30.9979,309200.0
2009-06-05 13:15:00,52.39,52.43,52.34,52.34,104200.0,30.992,31.0156,30.9624,30.9624,104200.0
2009-06-05 13:20:00,52.33,52.39,52.27,52.35,111300.0,30.9565,30.992,30.921,30.9683,111300.0
2009-06-05 13:25:00,52.35,52.39,52.35,52.38,13500.0,30.9683,30.992,30.9683,30.9861,13500.0
2009-06-05 13:30:00,52.37,52.4,52.35,52.4,14400.0,30.9801,30.9979,30.9683,30.9979,14400.0
2009-06-05 13:35:00,52.41,52.41,52.32,52.35,27400.0,31.0038,31.0038,30.9506,30.9683,27400.0
2009-06-05 13:40:00,52.34,52.53,52.34,52.46,138000.0,30.9624,31.0748,30.9624,31.0334,138000.0
2009-06-05 13:45:00,52.46,52.53,52.46,52.51,39700.0,31.0334,31.0748,31.0334,31.063,39700.0
2009-06-05 13:50:00,52.49,52.54,52.47,52.5,52400.0,31.0511,31.0807,31.0393,31.057,52400.0
2009-06-05 13:55:00,52.5,52.51,52.29,52.32,165700.0,31.057,31.063,30.9328,30.9506,165700.0
2009-06-05 14:00:00,52.32,52.38,52.18,52.18,153800.0,30.9506,30.9861,30.8677,30.8677,153800.0
2009-06-05 14:05:00,52.18,52.2,52.05,52.09,285300.0,30.8677,30.8796,30.7908,30.8145,285300.0
2009-06-05 14:10:00,52.1,52.14,52.04,52.05,95500.0,30.8204,30.8441,30.7849,30.7908,95500.0
2009-06-05 14:15:00,52.05,52.06,51.89,51.98,194100.0,30.7908,30.7968,30.6962,30.7494,194100.0
2009-06-05 14:20:00,51.98,52.02,51.85,51.98,249100.0,30.7494,30.7731,30.6725,30.7494,249100.0
2009-06-05 14:25:00,51.99,52.01,51.93,51.94,142600.0,30.7553,30.7672,30.7198,30.7258,142600.0
2009-06-05 14:30:00,51.94,51.95,51.81,51.81,242600.0,30.7258,30.7317,30.6489,30.6489,242600.0
2009-06-05 14:35:00,51.81,51.92,51.78,51.86,197200.0,30.6489,30.7139,30.6311,30.6784,197200.0
2009-06-05 14:40:00,51.85,52.0,51.82,51.99,262200.0,30.6725,30.7613,30.6548,30.7553,262200.0
2009-06-05 14:45:00,52.0,52.02,51.96,52.02,116100.0,30.7613,30.7731,30.7376,30.7731,116100.0
2009-06-05 14:50:00,52.01,52.07,52.0,52.02,71700.0,30.7672,30.8027,30.7613,30.7731,71700.0
2009-06-05 14:55:00,52.03,52.07,51.96,51.98,96600.0,30.779,30.8027,30.7376,30.7494,96600.0
2009-06-05 15:00:00,51.97,51.97,51.85,51.88,179900.0,30.7435,30.7435,30.6725,30.6903,179900.0
2009-06-05 15:05:00,51.88,51.97,51.84,51.85,167600.0,30.6903,30.7435,30.6666,30.6725,167600.0
2009-06-05 15:10:00,51.85,51.91,51.82,51.89,221700.0,30.6725,30.708,30.6548,30.6962,221700.0
2009-06-05 15:15:00,51.89,51.9,51.82,51.87,193000.0,30.6962,30.7021,30.6548,30.6844,193000.0
2009-06-05 15:20:00,51.86,51.94,51.81,51.89,200000.0,30.6784,30.7258,30.6489,30.6962,200000.0
2009-06-05 15:25:00,51.88,51.92,51.81,51.82,141800.0,30.6903,30.7139,30.6489,30.6548,141800.0
2009-06-05 15:30:00,51.81,51.97,51.81,51.97,367000.0,30.6489,30.7435,30.6489,30.7435,367000.0
2009-06-05 15:35:00,51.98,52.13,51.98,52.11,461500.0,30.7494,30.8382,30.7494,30.8263,461500.0
2009-06-05 15:40:00,52.11,52.21,52.0,52.08,338500.0,30.8263,30.8855,30.7613,30.8086,338500.0
2009-06-05 15:45:00,52.08,52.17,51.88,51.93,405600.0,30.8086,30.8618,30.6903,30.7198,405600.0
2009-06-05 15:50:00,51.93,52.09,51.92,52.06,519800.0,30.7198,30.8145,30.7139,30.7968,519800.0
2009-06-05 15:55:00,52.07,52.15,52.02,52.11,793000.0,30.8027,30.85,30.7731,30.8263,793000.0
2009-06-08 09:30:00,51.55,51.69,51.5,51.59,313600.0,30.4951,30.5779,30.4655,30.5187,313600.0
2009-06-08 09:35:00,51.6,51.6,51.22,51.36,371800.0,30.5246,30.5246,30.2998,30.3827,371800.0
2009-06-08 09:40:00,51.36,51.5,51.3,51.32,327700.0,30.3827,30.4655,30.3472,30.359,327700.0
2009-06-08 09:45:00,51.32,51.32,51.24,51.28,237300.0,30.359,30.359,30.3117,30.3353,237300.0
2009-06-08 09:50:00,51.27,51.47,51.27,51.43,305800.0,30.3294,30.4477,30.3294,30.4241,305800.0
2009-06-08 09:55:00,51.43,51.43,51.24,51.29,248600.0,30.4241,30.4241,30.3117,30.3412,248600.0
2009-06-08 10:00:00,51.27,51.32,51.2,51.28,230400.0,30.3294,30.359,30.288,30.3353,230400.0
2009-06-08 10:05:00,51.28,51.39,51.27,51.36,429800.0,30.3353,30.4004,30.3294,30.3827,429800.0
2009-06-08 10:10:00,51.36,51.46,51.32,51.32,459400.0,30.3827,30.4418,30.359,30.359,459400.0
2009-06-08 10:15:00,51.32,51.35,51.16,51.35,506300.0,30.359,30.3767,30.2643,30.3767,506300.0
2009-06-08 10:20:00,51.34,51.53,51.33,51.43,557600.0,30.3708,30.4832,30.3649,30.4241,557600.0
2009-06-08 10:25:00,51.42,51.51,51.38,51.48,134700.0,30.4182,30.4714,30.3945,30.4536,134700.0
2009-06-08 10:30:00,51.47,51.63,51.47,51.58,186700.0,30.4477,30.5424,30.4477,30.5128,186700.0
2009-06-08 10:35:00,51.57,51.82,51.57,51.78,471500.0,30.5069,30.6548,30.5069,30.6311,471500.0
2009-06-08 10:40:00,51.78,51.84,51.69,51.76,275200.0,30.6311,30.6666,30.5779,30.6193,275200.0
2009-06-08 10:45:00,51.76,51.79,51.56,51.57,149800.0,30.6193,30.637,30.501,30.5069,149800.0
2009-06-08 10:50:00,51.57,51.67,51.57,51.62,112700.0,30.5069,30.566,30.5069,30.5365,112700.0
2009-06-08 10:55:00,51.62,51.62,51.48,51.5,150400.0,30.5365,30.5365,30.4536,30.4655,150400.0
2009-06-08 11:00:00,51.5,51.5,51.43,51.45,80600.0,30.4655,30.4655,30.4241,30.4359,80600.0
2009-06-08 11:05:00,51.45,51.5,51.35,51.37,126400.0,30.4359,30.4655,30.3767,30.3886,126400.0
2009-06-08 11:10:00,51.37,51.44,51.34,51.44,189500.0,30.3886,30.43,30.3708,30.43,189500.0
2009-06-08 11:15:00,51.44,51.62,51.41,51.58,177800.0,30.43,30.5365,30.4122,30.5128,177800.0
2009-06-08 11:20:00,51.58,51.64,51.52,51.57,209500.0,30.5128,30.5483,30.4773,30.5069,209500.0
2009-06-08 11:25:00,51.57,51.59,51.39,51.43,97400.0,30.5069,30.5187,30.4004,30.4241,97400.0
2009-06-08 11:30:00,51.43,51.43,51.37,51.38,143200.0,30.4241,30.4241,30.3886,30.3945,143200.0
2009-06-08 11:35:00,51.37,51.39,51.32,51.36,444900.0,30.3886,30.4004,30.359,30.3827,444900.0
2009-06-08 11:40:00,51.35,51.37,51.25,51.26,281400.0,30.3767,30.3886,30.3176,30.3235,281400.0
2009-06-08 11:45:00,51.26,51.26,51.15,51.16,233100.0,30.3235,30.3235,30.2584,30.2643,233100.0
2009-06-08 11:50:00,51.16,51.22,51.08,51.08,466300.0,30.2643,30.2998,30.217,30.217,466300.0
2009-06-08 11:55:00,51.08,51.18,51.06,51.18,187100.0,30.217,30.2762,30.2052,30.2762,187100.0
2009-06-08 12:00:00,51.17,51.2,51.07,51.08,159100.0,30.2703,30.288,30.2111,30.217,159100.0
2009-06-08 12:05:00,51.09,51.1,51.06,51.09,60100.0,30.2229,30.2289,30.2052,30.2229,60100.0
2009-06-08 12:10:00,51.1,51.1,50.99,51.02,404600.0,30.2289,30.2289,30.1638,30.1815,404600.0
2009-06-08 12:15:00,51.02,51.11,51.0,51.1,176600.0,30.1815,30.2348,30.1697,30.2289,176600.0
2009-06-08 12:20:00,51.1,51.26,51.09,51.23,168800.0,30.2289,30.3235,30.2229,30.3058,168800.0
2009-06-08 12:25:00,51.22,51.26,51.2,51.25,53800.0,30.2998,30.3235,30.288,30.3176,53800.0
2009-06-08 12:30:00,51.25,51.32,51.16,51.17,133200.0,30.3176,30.359,30.2643,30.2703,133200.0
2009-06-08 12:35:00,51.17,51.32,51.17,51.3,66000.0,30.2703,30.359,30.2703,30.3472,66000.0
2009-06-08 12:40:00,51.31,51.37,51.3,51.31,81300.0,30.3531,30.3886,30.3472,30.3531,81300.0
2009-06-08 12:45:00,51.3,51.33,51.23,51.26,63000.0,30.3472,30.3649,30.3058,30.3235,63000.0
2009-06-08 12:50:00,51.26,51.26,51.2,51.23,48800.0,30.3235,30.3235,30.288,30.3058,48800.0
2009-06-08 12:55:00,51.23,51.26,51.2,51.24,74900.0,30.3058,30.3235,30.288,30.3117,74900.0
2009-06-08 13:00:00,51.24,51.32,51.22,51.24,99100.0,30.3117,30.359,30.2998,30.3117,99100.0
2009-06-08 13:05:00,51.24,51.33,51.22,51.28,92100.0,30.3117,30.3649,30.2998,30.3353,92100.0
2009-06-08 13:10:00,51.29,51.31,51.2,51.26,85100.0,30.3412,30.3531,30.288,30.3235,85100.0
2009-06-08 13:15:00,51.25,51.38,51.23,51.36,83400.0,30.3176,30.3945,30.3058,30.3827,83400.0
2009-06-08 13:20:00,51.37,51.43,51.36,51.4,89300.0,30.3886,30.4241,30.3827,30.4063,89300.0
2009-06-08 13:25:00,51.4,51.42,51.34,51.39,68800.0,30.4063,30.4182,30.3708,30.4004,68800.0
2009-06-08 13:30:00,51.4,51.42,51.36,51.39,96200.0,30.4063,30.4182,30.3827,30.4004,96200.0
2009-06-08 13:35:00,51.4,51.46,51.4,51.43,67700.0,30.4063,30.4418,30.4063,30.4241,67700.0
2009-06-08 13:40:00,51.43,51.45,51.36,51.44,58500.0,30.4241,30.4359,30.3827,30.43,58500.0
2009-06-08 13:45:00,51.44,51.62,51.43,51.55,381800.0,30.43,30.5365,30.4241,30.4951,381800.0
2009-06-08 13:50:00,51.56,51.57,51.51,51.55,51900.0,30.501,30.5069,30.4714,30.4951,51900.0
2009-06-08 13:55:00,51.55,51.58,51.51,51.55,150700.0,30.4951,30.5128,30.4714,30.4951,150700.0
2009-06-08 14:00:00,51.56,51.6,51.54,51.58,62200.0,30.501,30.5246,30.4891,30.5128,62200.0
2009-06-08 14:05:00,51.6,51.64,51.53,51.55,117000.0,30.5246,30.5483,30.4832,30.4951,117000.0
2009-06-08 14:10:00,51.56,51.6,51.54,51.57,268400.0,30.501,30.5246,30.4891,30.5069,268400.0
2009-06-08 14:15:00,51.58,51.58,51.47,51.47,112100.0,30.5128,30.5128,30.4477,30.4477,112100.0
2009-06-08 14:20:00,51.48,51.48,51.38,51.45,170800.0,30.4536,30.4536,30.3945,30.4359,170800.0
2009-06-08 14:25:00,51.46,51.47,51.35,51.42,354700.0,30.4418,30.4477,30.3767,30.4182,354700.0
2009-06-08 14:30:00,51.42,51.55,51.42,51.44,166500.0,30.4182,30.4951,30.4182,30.43,166500.0
2009-06-08 14:35:00,51.43,51.56,51.43,51.54,58600.0,30.4241,30.501,30.4241,30.4891,58600.0
2009-06-08 14:40:00,51.54,51.58,51.47,51.48,116500.0,30.4891,30.5128,30.4477,30.4536,116500.0
2009-06-08 14:45:00,51.49,51.61,51.47,51.61,215400.0,30.4596,30.5305,30.4477,30.5305,215400.0
2009-06-08 14:50:00,51.61,51.63,51.48,51.48,85300.0,30.5305,30.5424,30.4536,30.4536,85300.0
2009-06-08 14:55:00,51.49,51.59,51.49,51.58,462100.0,30.4596,30.5187,30.4596,30.5128,462100.0
2009-06-08 15:00:00,51.58,51.67,51.58,51.6,122000.0,30.5128,30.566,30.5128,30.5246,122000.0
2009-06-08 15:05:00,51.61,51.64,51.54,51.61,76000.0,30.5305,30.5483,30.4891,30.5305,76000.0
2009-06-08 15:10:00,51.61,51.62,51.53,51.59,165900.0,30.5305,30.5365,30.4832,30.5187,165900.0
2009-06-08 15:15:00,51.58,51.79,51.57,51.78,291300.0,30.5128,30.637,30.5069,30.6311,291300.0
2009-06-08 15:20:00,51.77,52.13,51.75,52.0,891800.0,30.6252,30.8382,30.6134,30.7613,891800.0
2009-06-08 15:25:00,52.0,52.03,51.93,51.96,188900.0,30.7613,30.779,30.7198,30.7376,188900.0
2009-06-08 15:30:00,51.96,52.28,51.96,52.26,457000.0,30.7376,30.9269,30.7376,30.9151,457000.0
2009-06-08 15:35:00,52.26,52.4,52.18,52.22,362100.0,30.9151,30.9979,30.8677,30.8914,362100.0
2009-06-08 15:40:00,52.22,52.34,52.15,52.21,171300.0,30.8914,30.9624,30.85,30.8855,171300.0
2009-06-08 15:45:00,52.22,52.31,52.2,52.22,205800.0,30.8914,30.9446,30.8796,30.8914,205800.0
2009-06-08 15:50:00,52.22,52.29,52.09,52.09,303400.0,30.8914,30.9328,30.8145,30.8145,303400.0
2009-06-08 15:55:00,52.09,52.17,51.99,52.02,396100.0,30.8145,30.8618,30.7553,30.7731,396100.0
2009-06-09 09:30:00,52.55,52.78,52.53,52.74,550500.0,31.0866,31.2227,31.0748,31.199,550500.0
2009-06-09 09:35:00,52.74,52.79,52.5,52.67,380000.0,31.199,31.2286,31.057,31.1576,380000.0
2009-06-09 09:40:00,52.67,52.83,52.58,52.78,502700.0,31.1576,31.2523,31.1044,31.2227,502700.0
2009-06-09 09:45:00,52.79,52.83,52.69,52.77,393400.0,31.2286,31.2523,31.1694,31.2168,393400.0
2009-06-09 09:50:00,52.77,52.77,52.45,52.5,215700.0,31.2168,31.2168,31.0275,31.057,215700.0
2009-06-09 09:55:00,52.5,52.51,52.38,52.43,199900.0,31.057,31.063,30.9861,31.0156,199900.0
2009-06-09 10:00:00,52.42,52.63,52.36,52.46,283300.0,31.0097,31.1339,30.9742,31.0334,283300.0
2009-06-09 10:05:00,52.47,52.55,52.38,52.51,200900.0,31.0393,31.0866,30.9861,31.063,200900.0
2009-06-09 10:10:00,52.5,52.62,52.43,52.58,238600.0,31.057,31.128,31.0156,31.1044,238600.0
2009-06-09 10:15:00,52.59,52.65,52.52,52.59,340900.0,31.1103,31.1458,31.0689,31.1103,340900.0
2009-06-09 10:20:00,52.58,52.58,52.33,52.41,263800.0,31.1044,31.1044,30.9565,31.0038,263800.0
2009-06-09 10:25:00,52.41,52.45,52.32,52.45,198900.0,31.0038,31.0275,30.9506,31.0275,198900.0
2009-06-09 10:30:00,52.45,52.52,52.41,52.48,129900.0,31.0275,31.0689,31.0038,31.0452,129900.0
2009-06-09 10:35:00,52.48,52.49,52.34,52.39,137200.0,31.0452,31.0511,30.9624,30.992,137200.0
2009-06-09 10:40:00,52.39,52.49,52.37,52.42,173900.0,30.992,31.0511,30.9801,31.0097,173900.0
2009-06-09 10:45:00,52.42,52.47,52.25,52.26,127400.0,31.0097,31.0393,30.9091,30.9151,127400.0
2009-06-09 10:50:00,52.25,52.25,52.09,52.13,263100.0,30.9091,30.9091,30.8145,30.8382,263100.0
2009-06-09 10:55:00,52.12,52.19,52.12,52.16,102300.0,30.8322,30.8737,30.8322,30.8559,102300.0
2009-06-09 11:00:00,52.14,52.15,52.02,52.05,216900.0,30.8441,30.85,30.7731,30.7908,216900.0
2009-06-09 11:05:00,52.04,52.11,51.94,52.09,139500.0,30.7849,30.8263,30.7258,30.8145,139500.0
2009-06-09 11:10:00,52.08,52.13,52.06,52.06,121700.0,30.8086,30.8382,30.7968,30.7968,121700.0
2009-06-09 11:15:00,52.07,52.22,52.05,52.16,157300.0,30.8027,30.8914,30.7908,30.8559,157300.0
2009-06-09 11:20:00,52.17,52.18,52.07,52.15,250500.0,30.8618,30.8677,30.8027,30.85,250500.0
2009-06-09 11:25:00,52.15,52.25,52.1,52.11,265000.0,30.85,30.9091,30.8204,30.8263,265000.0
2009-06-09 11:30:00,52.12,52.21,52.11,52.18,92200.0,30.8322,30.8855,30.8263,30.8677,92200.0
2009-06-09 11:35:00,52.18,52.2,52.13,52.17,70000.0,30.8677,30.8796,30.8382,30.8618,70000.0
2009-06-09 11:40:00,52.18,52.26,52.17,52.26,61900.0,30.8677,30.9151,30.8618,30.9151,61900.0
2009-06-09 11:45:00,52.26,52.29,52.18,52.2,76600.0,30.9151,30.9328,30.8677,30.8796,76600.0
2009-06-09 11:50:00,52.2,52.2,52.11,52.13,47300.0,30.8796,30.8796,30.8263,30.8382,47300.0
2009-06-09 11:55:00,52.13,52.14,52.1,52.12,32200.0,30.8382,30.8441,30.8204,30.8322,32200.0
2009-06-09 12:00:00,52.11,52.16,52.1,52.16,35100.0,30.8263,30.8559,30.8204,30.8559,35100.0
2009-06-09 12:05:00,52.16,52.32,52.16,52.32,90800.0,30.8559,30.9506,30.8559,30.9506,90800.0
2009-06-09 12:10:00,52.32,52.32,52.28,52.28,93100.0,30.9506,30.9506,30.9269,30.9269,93100.0
2009-06-09 12:15:00,52.28,52.3,52.26,52.27,42900.0,30.9269,30.9387,30.9151,30.921,42900.0
2009-06-09 12:20:00,52.27,52.39,52.24,52.39,132000.0,30.921,30.992,30.9032,30.992,132000.0
2009-06-09 12:25:00,52.4,52.54,52.4,52.49,320600.0,30.9979,31.0807,30.9979,31.0511,320600.0
2009-06-09 12:30:00,52.49,52.54,52.45,52.51,86200.0,31.0511,31.0807,31.0275,31.063,86200.0
2009-06-09 12:35:00,52.5,52.51,52.44,52.45,44000.0,31.057,31.063,31.0215,31.0275,44000.0
2009-06-09 12:40:00,52.45,52.45,52.33,52.37,117100.0,31.0275,31.0275,30.9565,30.9801,117100.0
2009-06-09 12:45:00,52.35,52.46,52.35,52.44,68900.0,30.9683,31.0334,30.9683,31.0215,68900.0
2009-06-09 12:50:00,52.43,52.47,52.38,52.42,132500.0,31.0156,31.0393,30.9861,31.0097,132500.0
2009-06-09 12:55:00,52.43,52.43,52.38,52.41,37100.0,31.0156,31.0156,30.9861,31.0038,37100.0
2009-06-09 13:00:00,52.41,52.58,52.4,52.51,138200.0,31.0038,31.1044,30.9979,31.063,138200.0
2009-06-09 13:05:00,52.52,52.52,52.4,52.43,63600.0,31.0689,31.0689,30.9979,31.0156,63600.0
2009-06-09 13:10:00,52.43,52.43,52.29,52.32,125200.0,31.0156,31.0156,30.9328,30.9506,125200.0
2009-06-09 13:15:00,52.32,52.39,52.31,52.38,163200.0,30.9506,30.992,30.9446,30.9861,163200.0
2009-06-09 13:20:00,52.39,52.42,52.31,52.33,109500.0,30.992,31.0097,30.9446,30.9565,109500.0
2009-06-09 13:25:00,52.33,52.5,52.33,52.47,117100.0,30.9565,31.057,30.9565,31.0393,117100.0
2009-06-09 13:30:00,52.49,52.49,52.37,52.44,88300.0,31.0511,31.0511,30.9801,31.0215,88300.0
2009-06-09 13:35:00,52.44,52.52,52.39,52.52,159000.0,31.0215,31.0689,30.992,31.0689,159000.0
2009-06-09 13:40:00,52.52,52.58,52.45,52.51,233600.0,31.0689,31.1044,31.0275,31.063,233600.0
2009-06-09 13:45:00,52.52,52.54,52.48,52.49,88900.0,31.0689,31.0807,31.0452,31.0511,88900.0
2009-06-09 13:50:00,52.49,52.6,52.48,52.57,125300.0,31.0511,31.1162,31.0452,31.0984,125300.0
2009-06-09 13:55:00,52.57,52.76,52.57,52.75,331800.0,31.0984,31.2108,31.0984,31.2049,331800.0
2009-06-09 14:00:00,52.75,52.76,52.65,52.7,182100.0,31.2049,31.2108,31.1458,31.1754,182100.0
2009-06-09 14:05:00,52.71,52.76,52.69,52.71,137300.0,31.1813,31.2108,31.1694,31.1813,137300.0
2009-06-09 14:10:00,52.71,52.73,52.65,52.72,57300.0,31.1813,31.1931,31.1458,31.1872,57300.0
2009-06-09 14:15:00,52.72,52.82,52.72,52.79,186000.0,31.1872,31.2463,31.1872,31.2286,186000.0
2009-06-09 14:20:00,52.8,52.81,52.7,52.75,126700.0,31.2345,31.2404,31.1754,31.2049,126700.0
2009-06-09 14:25:00,52.75,52.82,52.72,52.82,153400.0,31.2049,31.2463,31.1872,31.2463,153400.0
2009-06-09 14:30:00,52.83,52.92,52.83,52.9,203600.0,31.2523,31.3055,31.2523,31.2937,203600.0
2009-06-09 14:35:00,52.9,52.92,52.85,52.88,89600.0,31.2937,31.3055,31.2641,31.2818,89600.0
2009-06-09 14:40:00,52.88,52.96,52.78,52.82,198800.0,31.2818,31.3292,31.2227,31.2463,198800.0
2009-06-09 14:45:00,52.82,52.83,52.72,52.79,169600.0,31.2463,31.2523,31.1872,31.2286,169600.0
2009-06-09 14:50:00,52.78,52.83,52.73,52.73,72200.0,31.2227,31.2523,31.1931,31.1931,72200.0
2009-06-09 14:55:00,52.72,52.79,52.7,52.79,95900.0,31.1872,31.2286,31.1754,31.2286,95900.0
2009-06-09 15:00:00,52.8,52.88,52.75,52.75,111600.0,31.2345,31.2818,31.2049,31.2049,111600.0
2009-06-09 15:05:00,52.76,52.85,52.76,52.82,81200.0,31.2108,31.2641,31.2108,31.2463,81200.0
2009-06-09 15:10:00,52.83,52.83,52.74,52.8,161800.0,31.2523,31.2523,31.199,31.2345,161800.0
2009-06-09 15:15:00,52.8,52.8,52.67,52.77,234500.0,31.2345,31.2345,31.1576,31.2168,234500.0
2009-06-09 15:20:00,52.77,52.78,52.62,52.66,214800.0,31.2168,31.2227,31.128,31.1517,214800.0
2009-06-09 15:25:00,52.66,52.72,52.64,52.67,165300.0,31.1517,31.1872,31.1399,31.1576,165300.0
2009-06-09 15:30:00,52.67,52.77,52.62,52.74,324000.0,31.1576,31.2168,31.128,31.199,324000.0
2009-06-09 15:35:00,52.75,52.82,52.74,52.75,168100.0,31.2049,31.2463,31.199,31.2049,168100.0
2009-06-09 15:40:00,52.75,52.8,52.71,52.77,289000.0,31.2049,31.2345,31.1813,31.2168,289000.0
2009-06-09 15:45:00,52.76,52.76,52.56,52.64,460900.0,31.2108,31.2108,31.0925,31.1399,460900.0
2009-06-09 15:50:00,52.63,52.7,52.6,52.64,267200.0,31.1339,31.1754,31.1162,31.1399,267200.0
2009-06-09 15:55:00,52.63,52.66,52.52,52.52,798500.0,31.1339,31.1517,31.0689,31.0689,798500.0
2009-06-10 09:30:00,53.4,53.5,53.27,53.31,601500.0,31.5894,31.6486,31.5125,31.5362,601500.0
2009-06-10 09:35:00,53.31,53.43,53.24,53.4,411000.0,31.5362,31.6072,31.4948,31.5894,411000.0
2009-06-10 09:40:00,53.41,53.41,53.3,53.33,278500.0,31.5954,31.5954,31.5303,31.548,278500.0
2009-06-10 09:45:00,53.32,53.39,53.25,53.26,350300.0,31.5421,31.5835,31.5007,31.5066,350300.0
2009-06-10 09:50:00,53.25,53.39,53.24,53.31,243300.0,31.5007,31.5835,31.4948,31.5362,243300.0
2009-06-10 09:55:00,53.32,53.52,53.31,53.51,249900.0,31.5421,31.6604,31.5362,31.6545,249900.0
2009-06-10 10:00:00,53.51,53.55,53.22,53.22,557400.0,31.6545,31.6782,31.483,31.483,557400.0
2009-06-10 10:05:00,53.22,53.38,53.19,53.21,309500.0,31.483,31.5776,31.4652,31.477,309500.0
2009-06-10 10:10:00,53.21,53.24,52.92,52.93,943800.0,31.477,31.4948,31.3055,31.3114,943800.0
2009-06-10 10:15:00,52.93,52.95,52.57,52.63,1303700.0,31.3114,31.3232,31.0984,31.1339,1303700.0
2009-06-10 10:20:00,52.64,52.96,52.63,52.9,533700.0,31.1399,31.3292,31.1339,31.2937,533700.0
2009-06-10 10:25:00,52.91,53.05,52.9,52.96,185600.0,31.2996,31.3824,31.2937,31.3292,185600.0
2009-06-10 10:30:00,52.96,53.29,52.96,53.12,1373400.0,31.3292,31.5244,31.3292,31.4238,1373400.0
2009-06-10 10:35:00,53.12,53.27,53.09,53.12,291400.0,31.4238,31.5125,31.4061,31.4238,291400.0
2009-06-10 10:40:00,53.1,53.1,52.86,52.9,302500.0,31.412,31.412,31.27,31.2937,302500.0
2009-06-10 10:45:00,52.89,52.89,52.74,52.84,240700.0,31.2877,31.2877,31.199,31.2582,240700.0
2009-06-10 10:50:00,52.85,52.94,52.8,52.87,265400.0,31.2641,31.3173,31.2345,31.2759,265400.0
2009-06-10 10:55:00,52.87,53.0,52.87,52.97,141200.0,31.2759,31.3528,31.2759,31.3351,141200.0
2009-06-10 11:00:00,52.97,52.98,52.74,52.82,364500.0,31.3351,31.341,31.199,31.2463,364500.0
2009-06-10 11:05:00,52.82,52.85,52.69,52.7,282800.0,31.2463,31.2641,31.1694,31.1754,282800.0
2009-06-10 11:10:00,52.68,52.72,52.6,52.62,521900.0,31.1635,31.1872,31.1162,31.128,521900.0
2009-06-10 11:15:00,52.61,52.63,52.49,52.63,449500.0,31.1221,31.1339,31.0511,31.1339,449500.0
2009-06-10 11:20:00,52.63,52.8,52.63,52.78,269200.0,31.1339,31.2345,31.1339,31.2227,269200.0
2009-06-10 11:25:00,52.78,52.94,52.78,52.89,133900.0,31.2227,31.3173,31.2227,31.2877,133900.0
2009-06-10 11:30:00,52.9,52.95,52.89,52.92,94400.0,31.2937,31.3232,31.2877,31.3055,94400.0
2009-06-10 11:35:00,52.92,52.94,52.86,52.94,282600.0,31.3055,31.3173,31.27,31.3173,282600.0
2009-06-10 11:40:00,52.94,52.96,52.91,52.93,114300.0,31.3173,31.3292,31.2996,31.3114,114300.0
2009-06-10 11:45:00,52.92,52.94,52.77,52.78,275200.0,31.3055,31.3173,31.2168,31.2227,275200.0
2009-06-10 11:50:00,52.79,52.89,52.78,52.82,228100.0,31.2286,31.2877,31.2227,31.2463,228100.0
2009-06-10 11:55:00,52.82,52.83,52.75,52.78,165800.0,31.2463,31.2523,31.2049,31.2227,165800.0
2009-06-10 12:00:00,52.78,52.92,52.76,52.86,304300.0,31.2227,31.3055,31.2108,31.27,304300.0
2009-06-10 12:05:00,52.86,52.88,52.79,52.83,138900.0,31.27,31.2818,31.2286,31.2523,138900.0
2009-06-10 12:10:00,52.82,52.91,52.82,52.9,71300.0,31.2463,31.2996,31.2463,31.2937,71300.0
2009-06-10 12:15:00,52.9,52.97,52.89,52.92,226900.0,31.2937,31.3351,31.2877,31.3055,226900.0
2009-06-10 12:20:00,52.93,52.96,52.76,52.77,303000.0,31.3114,31.3292,31.2108,31.2168,303000.0
2009-06-10 12:25:00,52.77,52.87,52.77,52.86,79700.0,31.2168,31.2759,31.2168,31.27,79700.0
2009-06-10 12:30:00,52.86,52.86,52.73,52.75,139500.0,31.27,31.27,31.1931,31.2049,139500.0
2009-06-10 12:35:00,52.74,52.82,52.71,52.82,32600.0,31.199,31.2463,31.1813,31.2463,32600.0
2009-06-10 12:40:00,52.82,52.82,52.75,52.77,24000.0,31.2463,31.2463,31.2049,31.2168,24000.0
2009-06-10 12:45:00,52.76,52.77,52.63,52.63,102100.0,31.2108,31.2168,31.1339,31.1339,102100.0
2009-06-10 12:50:00,52.64,52.78,52.64,52.76,134100.0,31.1399,31.2227,31.1399,31.2108,134100.0
2009-06-10 12:55:00,52.76,52.8,52.74,52.78,125800.0,31.2108,31.2345,31.199,31.2227,125800.0
2009-06-10 13:00:00,52.77,52.79,52.48,52.48,274800.0,31.2168,31.2286,31.0452,31.0452,274800.0
2009-06-10 13:05:00,52.48,52.52,52.44,52.52,312500.0,31.0452,31.0689,31.0215,31.0689,312500.0
2009-06-10 13:10:00,52.51,52.59,52.39,52.48,189400.0,31.063,31.1103,30.992,31.0452,189400.0
2009-06-10 13:15:00,52.48,52.55,52.45,52.5,84500.0,31.0452,31.0866,31.0275,31.057,84500.0
2009-06-10 13:20:00,52.5,52.6,52.45,52.58,131100.0,31.057,31.1162,31.0275,31.1044,131100.0
2009-06-10 13:25:00,52.6,52.66,52.56,52.57,247800.0,31.1162,31.1517,31.0925,31.0984,247800.0
2009-06-10 13:30:00,52.57,52.58,52.51,52.53,95900.0,31.0984,31.1044,31.063,31.0748,95900.0
2009-06-10 13:35:00,52.53,52.54,52.39,52.4,114300.0,31.0748,31.0807,30.992,30.9979,114300.0
2009-06-10 13:40:00,52.38,52.46,52.32,52.32,146900.0,30.9861,31.0334,30.9506,30.9506,146900.0
2009-06-10 13:45:00,52.33,52.35,52.15,52.18,271300.0,30.9565,30.9683,30.85,30.8677,271300.0
2009-06-10 13:50:00,52.19,52.31,52.18,52.25,203900.0,30.8737,30.9446,30.8677,30.9091,203900.0
2009-06-10 13:55:00,52.25,52.35,52.22,52.3,118100.0,30.9091,30.9683,30.8914,30.9387,118100.0
2009-06-10 14:00:00,52.29,52.29,52.14,52.23,257800.0,30.9328,30.9328,30.8441,30.8973,257800.0
2009-06-10 14:05:00,52.25,52.26,52.11,52.26,192600.0,30.9091,30.9151,30.8263,30.9151,192600.0
2009-06-10 14:10:00,52.26,52.5,52.25,52.48,476700.0,30.9151,31.057,30.9091,31.0452,476700.0
2009-06-10 14:15:00,52.48,52.51,52.41,52.5,327500.0,31.0452,31.063,31.0038,31.057,327500.0
2009-06-10 14:20:00,52.51,52.63,52.51,52.52,720400.0,31.063,31.1339,31.063,31.0689,720400.0
2009-06-10 14:25:00,52.52,52.57,52.49,52.52,182400.0,31.0689,31.0984,31.0511,31.0689,182400.0
2009-06-10 14:30:00,52.51,52.53,52.42,52.47,400900.0,31.063,31.0748,31.0097,31.0393,400900.0
2009-06-10 14:35:00,52.47,52.61,52.46,52.5,247300.0,31.0393,31.1221,31.0334,31.057,247300.0
2009-06-10 14:40:00,52.5,52.53,52.44,52.51,142300.0,31.057,31.0748,31.0215,31.063,142300.0
2009-06-10 14:45:00,52.5,52.63,52.5,52.59,114500.0,31.057,31.1339,31.057,31.1103,114500.0
2009-06-10 14:50:00,52.6,52.68,52.56,52.63,152100.0,31.1162,31.1635,31.0925,31.1339,152100.0
2009-06-10 14:55:00,52.63,52.72,52.63,52.67,109100.0,31.1339,31.1872,31.1339,31.1576,109100.0
2009-06-10 15:00:00,52.68,52.71,52.6,52.61,70000.0,31.1635,31.1813,31.1162,31.1221,70000.0
2009-06-10 15:05:00,52.61,52.64,52.51,52.55,106900.0,31.1221,31.1399,31.063,31.0866,106900.0
2009-06-10 15:10:00,52.56,52.6,52.51,52.55,122200.0,31.0925,31.1162,31.063,31.0866,122200.0
2009-06-10 15:15:00,52.54,52.62,52.45,52.58,147200.0,31.0807,31.128,31.0275,31.1044,147200.0
2009-06-10 15:20:00,52.58,52.68,52.57,52.61,131100.0,31.1044,31.1635,31.0984,31.1221,131100.0
2009-06-10 15:25:00,52.61,52.67,52.56,52.61,230500.0,31.1221,31.1576,31.0925,31.1221,230500.0
2009-06-10 15:30:00,52.61,52.79,52.61,52.75,311300.0,31.1221,31.2286,31.1221,31.2049,311300.0
2009-06-10 15:35:00,52.76,52.86,52.73,52.79,395800.0,31.2108,31.27,31.1931,31.2286,395800.0
2009-06-10 15:40:00,52.79,52.87,52.72,52.86,482600.0,31.2286,31.2759,31.1872,31.27,482600.0
2009-06-10 15:45:00,52.86,52.89,52.83,52.85,204900.0,31.27,31.2877,31.2523,31.2641,204900.0
2009-06-10 15:50:00,52.85,52.93,52.77,52.89,254700.0,31.2641,31.3114,31.2168,31.2877,254700.0
2009-06-10 15:55:00,52.89,53.0,52.85,52.99,741900.0,31.2877,31.3528,31.2641,31.3469,741900.0
2009-06-11 09:30:00,53.12,53.44,53.08,53.41,494000.0,31.4238,31.6131,31.4001,31.5954,494000.0
2009-06-11 09:35:00,53.43,53.48,53.25,53.3,454600.0,31.6072,31.6368,31.5007,31.5303,454600.0
2009-06-11 09:40:00,53.31,53.33,53.05,53.13,341500.0,31.5362,31.548,31.3824,31.4297,341500.0
2009-06-11 09:45:00,53.15,53.52,53.15,53.43,361900.0,31.4416,31.6604,31.4416,31.6072,361900.0
2009-06-11 09:50:00,53.42,53.53,53.39,53.51,160300.0,31.6013,31.6663,31.5835,31.6545,160300.0
2009-06-11 09:55:00,53.51,53.51,53.36,53.41,139200.0,31.6545,31.6545,31.5658,31.5954,139200.0
2009-06-11 10:00:00,53.42,53.48,53.26,53.27,185000.0,31.6013,31.6368,31.5066,31.5125,185000.0
2009-06-11 10:05:00,53.27,53.44,53.25,53.42,225000.0,31.5125,31.6131,31.5007,31.6013,225000.0
2009-06-11 10:10:00,53.42,53.48,53.38,53.47,194200.0,31.6013,31.6368,31.5776,31.6309,194200.0
2009-06-11 10:15:00,53.46,53.61,53.46,53.59,796500.0,31.6249,31.7137,31.6249,31.7018,796500.0
2009-06-11 10:20:00,53.59,53.67,53.49,53.52,417800.0,31.7018,31.7492,31.6427,31.6604,417800.0
2009-06-11 10:25:00,53.52,53.53,53.43,53.53,313500.0,31.6604,31.6663,31.6072,31.6663,313500.0
2009-06-11 10:30:00,53.5,53.65,53.5,53.55,506600.0,31.6486,31.7373,31.6486,31.6782,506600.0
2009-06-11 10:35:00,53.55,53.62,53.52,53.61,222700.0,31.6782,31.7196,31.6604,31.7137,222700.0
2009-06-11 10:40:00,53.62,53.68,53.58,53.64,176500.0,31.7196,31.7551,31.6959,31.7314,176500.0
2009-06-11 10:45:00,53.63,53.69,53.62,53.68,63500.0,31.7255,31.761,31.7196,31.7551,63500.0
2009-06-11 10:50:00,53.67,53.69,53.63,53.65,85800.0,31.7492,31.761,31.7255,31.7373,85800.0
2009-06-11 10:55:00,53.66,53.67,53.55,53.59,532100.0,31.7433,31.7492,31.6782,31.7018,532100.0
2009-06-11 11:00:00,53.59,53.59,53.48,53.55,281100.0,31.7018,31.7018,31.6368,31.6782,281100.0
2009-06-11 11:05:00,53.56,53.64,53.53,53.58,175700.0,31.6841,31.7314,31.6663,31.6959,175700.0
2009-06-11 11:10:00,53.57,53.64,53.55,53.63,103800.0,31.69,31.7314,31.6782,31.7255,103800.0
2009-06-11 11:15:00,53.62,53.77,53.62,53.77,151800.0,31.7196,31.8083,31.7196,31.8083,151800.0
2009-06-11 11:20:00,53.77,53.81,53.74,53.81,159700.0,31.8083,31.832,31.7906,31.832,159700.0
2009-06-11 11:25:00,53.81,53.89,53.78,53.87,126700.0,31.832,31.8793,31.8142,31.8675,126700.0
2009-06-11 11:30:00,53.87,53.88,53.81,53.82,158300.0,31.8675,31.8734,31.832,31.8379,158300.0
2009-06-11 11:35:00,53.82,53.84,53.79,53.83,139400.0,31.8379,31.8497,31.8202,31.8438,139400.0
2009-06-11 11:40:00,53.83,53.86,53.76,53.8,177100.0,31.8438,31.8616,31.8024,31.8261,177100.0
2009-06-11 11:45:00,53.79,53.86,53.77,53.81,235100.0,31.8202,31.8616,31.8083,31.832,235100.0
2009-06-11 11:50:00,53.79,53.9,53.79,53.9,294300.0,31.8202,31.8852,31.8202,31.8852,294300.0
2009-06-11 11:55:00,53.9,53.95,53.87,53.88,131500.0,31.8852,31.9148,31.8675,31.8734,131500.0
2009-06-11 12:00:00,53.88,53.89,53.81,53.87,196700.0,31.8734,31.8793,31.832,31.8675,196700.0
2009-06-11 12:05:00,53.87,53.89,53.78,53.86,142400.0,31.8675,31.8793,31.8142,31.8616,142400.0
2009-06-11 12:10:00,53.86,53.94,53.83,53.93,376700.0,31.8616,31.9089,31.8438,31.903,376700.0
2009-06-11 12:15:00,53.93,53.97,53.9,53.97,161800.0,31.903,31.9266,31.8852,31.9266,161800.0
2009-06-11 12:20:00,53.96,54.02,53.95,54.02,111000.0,31.9207,31.9562,31.9148,31.9562,111000.0
2009-06-11 12:25:00,54.01,54.02,53.9,53.91,136800.0,31.9503,31.9562,31.8852,31.8911,136800.0
2009-06-11 12:30:00,53.91,54.05,53.91,54.05,148800.0,31.8911,31.974,31.8911,31.974,148800.0
2009-06-11 12:35:00,54.05,54.08,53.97,54.06,199900.0,31.974,31.9917,31.9266,31.9799,199900.0
2009-06-11 12:40:00,54.06,54.18,54.06,54.17,168700.0,31.9799,32.0509,31.9799,32.0449,168700.0
2009-06-11 12:45:00,54.16,54.21,54.15,54.15,113800.0,32.039,32.0686,32.0331,32.0331,113800.0
2009-06-11 12:50:00,54.15,54.28,54.14,54.28,193300.0,32.0331,32.11,32.0272,32.11,193300.0
2009-06-11 12:55:00,54.28,54.4,54.27,54.4,288800.0,32.11,32.181,32.1041,32.181,288800.0
2009-06-11 13:00:00,54.4,54.5,54.36,54.45,206000.0,32.181,32.2402,32.1573,32.2106,206000.0
2009-06-11 13:05:00,54.44,54.49,54.37,54.39,228800.0,32.2047,32.2342,32.1633,32.1751,228800.0
2009-06-11 13:10:00,54.38,54.5,54.38,54.43,277300.0,32.1692,32.2402,32.1692,32.1988,277300.0
2009-06-11 13:15:00,54.43,54.51,54.42,54.5,226000.0,32.1988,32.2461,32.1928,32.2402,226000.0
2009-06-11 13:20:00,54.5,54.66,54.47,54.65,338900.0,32.2402,32.3348,32.2224,32.3289,338900.0
2009-06-11 13:25:00,54.65,54.8,54.63,54.79,513100.0,32.3289,32.4176,32.3171,32.4117,513100.0
2009-06-11 13:30:00,54.79,54.82,54.74,54.76,660700.0,32.4117,32.4295,32.3821,32.394,660700.0
2009-06-11 13:35:00,54.76,54.76,54.61,54.65,190500.0,32.394,32.394,32.3052,32.3289,190500.0
2009-06-11 13:40:00,54.64,54.64,54.55,54.57,191200.0,32.323,32.323,32.2697,32.2816,191200.0
2009-06-11 13:45:00,54.57,54.61,54.52,54.55,318600.0,32.2816,32.3052,32.252,32.2697,318600.0
2009-06-11 13:50:00,54.55,54.55,54.41,54.49,264700.0,32.2697,32.2697,32.1869,32.2342,264700.0
2009-06-11 13:55:00,54.49,54.56,54.48,54.53,81500.0,32.2342,32.2757,32.2283,32.2579,81500.0
2009-06-11 14:00:00,54.52,54.55,54.44,54.48,185900.0,32.252,32.2697,32.2047,32.2283,185900.0
2009-06-11 14:05:00,54.49,54.57,54.47,54.48,134900.0,32.2342,32.2816,32.2224,32.2283,134900.0
2009-06-11 14:10:00,54.49,54.57,54.48,54.56,306300.0,32.2342,32.2816,32.2283,32.2757,306300.0
2009-06-11 14:15:00,54.56,54.65,54.55,54.62,282200.0,32.2757,32.3289,32.2697,32.3112,282200.0
2009-06-11 14:20:00,54.62,54.67,54.56,54.63,239100.0,32.3112,32.3407,32.2757,32.3171,239100.0
2009-06-11 14:25:00,54.63,54.69,54.63,54.66,199900.0,32.3171,32.3526,32.3171,32.3348,199900.0
2009-06-11 14:30:00,54.66,54.72,54.65,54.65,210600.0,32.3348,32.3703,32.3289,32.3289,210600.0
2009-06-11 14:35:00,54.65,54.67,54.44,54.51,448300.0,32.3289,32.3407,32.2047,32.2461,448300.0
2009-06-11 14:40:00,54.5,54.53,54.47,54.5,215300.0,32.2402,32.2579,32.2224,32.2402,215300.0
2009-06-11 14:45:00,54.49,54.57,54.47,54.54,282400.0,32.2342,32.2816,32.2224,32.2638,282400.0
2009-06-11 14:50:00,54.54,54.54,54.4,54.48,480800.0,32.2638,32.2638,32.181,32.2283,480800.0
2009-06-11 14:55:00,54.47,54.57,54.44,54.54,391800.0,32.2224,32.2816,32.2047,32.2638,391800.0
2009-06-11 15:00:00,54.55,54.57,54.46,54.46,582400.0,32.2697,32.2816,32.2165,32.2165,582400.0
2009-06-11 15:05:00,54.46,54.6,54.45,54.57,109500.0,32.2165,32.2993,32.2106,32.2816,109500.0
2009-06-11 15:10:00,54.57,54.58,54.48,54.5,199400.0,32.2816,32.2875,32.2283,32.2402,199400.0
2009-06-11 15:15:00,54.49,54.63,54.49,54.54,434500.0,32.2342,32.3171,32.2342,32.2638,434500.0
2009-06-11 15:20:00,54.53,54.55,54.42,54.51,235300.0,32.2579,32.2697,32.1928,32.2461,235300.0
2009-06-11 15:25:00,54.51,54.54,54.4,54.41,262000.0,32.2461,32.2638,32.181,32.1869,262000.0
2009-06-11 15:30:00,54.4,54.4,54.16,54.22,698500.0,32.181,32.181,32.039,32.0745,698500.0
2009-06-11 15:35:00,54.22,54.42,54.2,54.36,276600.0,32.0745,32.1928,32.0627,32.1573,276600.0
2009-06-11 15:40:00,54.36,54.46,54.3,54.32,456500.0,32.1573,32.2165,32.1219,32.1337,456500.0
2009-06-11 15:45:00,54.31,54.46,54.31,54.35,531400.0,32.1278,32.2165,32.1278,32.1514,531400.0
2009-06-11 15:50:00,54.34,54.38,54.21,54.23,609400.0,32.1455,32.1692,32.0686,32.0804,609400.0
2009-06-11 15:55:00,54.23,54.23,53.93,53.95,1564100.0,32.0804,32.0804,31.903,31.9148,1564100.0
2009-06-12 09:30:00,53.44,53.48,53.0,53.06,660900.0,31.6131,31.6368,31.3528,31.3883,660900.0
2009-06-12 09:35:00,53.05,53.1,52.87,53.1,701800.0,31.3824,31.412,31.2759,31.412,701800.0
2009-06-12 09:40:00,53.11,53.31,53.08,53.19,711700.0,31.4179,31.5362,31.4001,31.4652,711700.0
2009-06-12 09:45:00,53.18,53.23,53.1,53.11,439000.0,31.4593,31.4889,31.412,31.4179,439000.0
2009-06-12 09:50:00,53.1,53.19,53.05,53.05,457900.0,31.412,31.4652,31.3824,31.3824,457900.0
2009-06-12 09:55:00,53.07,53.09,52.93,52.98,473200.0,31.3942,31.4061,31.3114,31.341,473200.0
2009-06-12 10:00:00,52.99,52.99,52.8,52.87,373900.0,31.3469,31.3469,31.2345,31.2759,373900.0
2009-06-12 10:05:00,52.87,52.9,52.81,52.88,290700.0,31.2759,31.2937,31.2404,31.2818,290700.0
2009-06-12 10:10:00,52.88,53.02,52.87,53.0,242500.0,31.2818,31.3647,31.2759,31.3528,242500.0
2009-06-12 10:15:00,53.0,53.1,53.0,53.07,190700.0,31.3528,31.412,31.3528,31.3942,190700.0
2009-06-12 10:20:00,53.08,53.29,53.07,53.22,283200.0,31.4001,31.5244,31.3942,31.483,283200.0
2009-06-12 10:25:00,53.22,53.31,53.18,53.21,207400.0,31.483,31.5362,31.4593,31.477,207400.0
2009-06-12 10:30:00,53.21,53.22,53.13,53.18,163200.0,31.477,31.483,31.4297,31.4593,163200.0
2009-06-12 10:35:00,53.18,53.38,53.18,53.32,362600.0,31.4593,31.5776,31.4593,31.5421,362600.0
2009-06-12 10:40:00,53.32,53.43,53.32,53.39,197300.0,31.5421,31.6072,31.5421,31.5835,197300.0
2009-06-12 10:45:00,53.4,53.45,53.31,53.31,166900.0,31.5894,31.619,31.5362,31.5362,166900.0
2009-06-12 10:50:00,53.3,53.42,53.28,53.33,182400.0,31.5303,31.6013,31.5185,31.548,182400.0
2009-06-12 10:55:00,53.34,53.34,53.22,53.22,151400.0,31.554,31.554,31.483,31.483,151400.0
2009-06-12 11:00:00,53.23,53.24,53.15,53.15,162800.0,31.4889,31.4948,31.4416,31.4416,162800.0
2009-06-12 11:05:00,53.16,53.17,52.97,52.98,526200.0,31.4475,31.4534,31.3351,31.341,526200.0
2009-06-12 11:10:00,52.98,53.06,52.97,53.05,182800.0,31.341,31.3883,31.3351,31.3824,182800.0
2009-06-12 11:15:00,53.04,53.06,52.96,52.99,82300.0,31.3765,31.3883,31.3292,31.3469,82300.0
2009-06-12 11:20:00,53.0,53.02,52.98,53.02,124700.0,31.3528,31.3647,31.341,31.3647,124700.0
2009-06-12 11:25:00,53.02,53.08,52.99,53.04,161300.0,31.3647,31.4001,31.3469,31.3765,161300.0
2009-06-12 11:30:00,53.04,53.18,53.04,53.16,243400.0,31.3765,31.4593,31.3765,31.4475,243400.0
2009-06-12 11:35:00,53.17,53.18,53.13,53.17,95600.0,31.4534,31.4593,31.4297,31.4534,95600.0
2009-06-12 11:40:00,53.18,53.19,53.05,53.06,129100.0,31.4593,31.4652,31.3824,31.3883,129100.0
2009-06-12 11:45:00,53.06,53.1,52.99,53.06,157400.0,31.3883,31.412,31.3469,31.3883,157400.0
2009-06-12 11:50:00,53.05,53.09,53.03,53.04,81500.0,31.3824,31.4061,31.3706,31.3765,81500.0
2009-06-12 11:55:00,53.05,53.1,53.04,53.06,89600.0,31.3824,31.412,31.3765,31.3883,89600.0
2009-06-12 12:00:00,53.06,53.15,53.06,53.12,94600.0,31.3883,31.4416,31.3883,31.4238,94600.0
2009-06-12 12:05:00,53.13,53.16,53.07,53.13,84600.0,31.4297,31.4475,31.3942,31.4297,84600.0
2009-06-12 12:10:00,53.15,53.23,53.15,53.22,69000.0,31.4416,31.4889,31.4416,31.483,69000.0
2009-06-12 12:15:00,53.23,53.27,53.19,53.22,93200.0,31.4889,31.5125,31.4652,31.483,93200.0
2009-06-12 12:20:00,53.22,53.23,53.13,53.15,79700.0,31.483,31.4889,31.4297,31.4416,79700.0
2009-06-12 12:25:00,53.16,53.17,53.12,53.13,102600.0,31.4475,31.4534,31.4238,31.4297,102600.0
2009-06-12 12:30:00,53.14,53.14,52.98,53.04,150100.0,31.4356,31.4356,31.341,31.3765,150100.0
2009-06-12 12:35:00,53.05,53.16,53.03,53.14,129000.0,31.3824,31.4475,31.3706,31.4356,129000.0
2009-06-12 12:40:00,53.12,53.15,53.08,53.11,67500.0,31.4238,31.4416,31.4001,31.4179,67500.0
2009-06-12 12:45:00,53.11,53.25,53.11,53.2,118900.0,31.4179,31.5007,31.4179,31.4711,118900.0
2009-06-12 12:50:00,53.19,53.19,53.02,53.03,123100.0,31.4652,31.4652,31.3647,31.3706,123100.0
2009-06-12 12:55:00,53.04,53.15,53.01,53.12,267300.0,31.3765,31.4416,31.3587,31.4238,267300.0
2009-06-12 13:00:00,53.13,53.26,53.12,53.22,877500.0,31.4297,31.5066,31.4238,31.483,877500.0
2009-06-12 13:05:00,53.22,53.22,53.05,53.06,223300.0,31.483,31.483,31.3824,31.3883,223300.0
2009-06-12 13:10:00,53.11,53.16,53.06,53.12,110500.0,31.4179,31.4475,31.3883,31.4238,110500.0
2009-06-12 13:15:00,53.12,53.17,53.08,53.08,166500.0,31.4238,31.4534,31.4001,31.4001,166500.0
2009-06-12 13:20:00,53.09,53.14,53.07,53.11,164300.0,31.4061,31.4356,31.3942,31.4179,164300.0
2009-06-12 13:25:00,53.1,53.11,53.03,53.04,54100.0,31.412,31.4179,31.3706,31.3765,54100.0
2009-06-12 13:30:00,53.04,53.05,53.01,53.03,87700.0,31.3765,31.3824,31.3587,31.3706,87700.0
2009-06-12 13:35:00,53.04,53.08,53.03,53.08,119000.0,31.3765,31.4001,31.3706,31.4001,119000.0
2009-06-12 13:40:00,53.08,53.11,53.03,53.06,135600.0,31.4001,31.4179,31.3706,31.3883,135600.0
2009-06-12 13:45:00,53.07,53.11,53.05,53.1,95400.0,31.3942,31.4179,31.3824,31.412,95400.0
2009-06-12 13:50:00,53.1,53.2,53.1,53.18,350800.0,31.412,31.4711,31.412,31.4593,350800.0
2009-06-12 13:55:00,53.18,53.2,53.13,53.18,76600.0,31.4593,31.4711,31.4297,31.4593,76600.0
2009-06-12 14:00:00,53.17,53.19,53.07,53.08,122700.0,31.4534,31.4652,31.3942,31.4001,122700.0
2009-06-12 14:05:00,53.08,53.09,53.01,53.04,175300.0,31.4001,31.4061,31.3587,31.3765,175300.0
2009-06-12 14:10:00,53.03,53.1,53.02,53.09,141600.0,31.3706,31.412,31.3647,31.4061,141600.0
2009-06-12 14:15:00,53.09,53.12,53.06,53.12,80300.0,31.4061,31.4238,31.3883,31.4238,80300.0
2009-06-12 14:20:00,53.12,53.17,53.1,53.11,102700.0,31.4238,31.4534,31.412,31.4179,102700.0
2009-06-12 14:25:00,53.11,53.17,53.06,53.08,563400.0,31.4179,31.4534,31.3883,31.4001,563400.0
2009-06-12 14:30:00,53.09,53.18,53.06,53.15,252100.0,31.4061,31.4593,31.3883,31.4416,252100.0
2009-06-12 14:35:00,53.15,53.17,53.13,53.15,104300.0,31.4416,31.4534,31.4297,31.4416,104300.0
2009-06-12 14:40:00,53.16,53.42,53.15,53.35,463100.0,31.4475,31.6013,31.4416,31.5599,463100.0
2009-06-12 14:45:00,53.35,53.46,53.33,53.33,265100.0,31.5599,31.6249,31.548,31.548,265100.0
2009-06-12 14:50:00,53.34,53.36,53.28,53.3,231400.0,31.554,31.5658,31.5185,31.5303,231400.0
2009-06-12 14:55:00,53.28,53.36,53.25,53.32,192700.0,31.5185,31.5658,31.5007,31.5421,192700.0
2009-06-12 15:00:00,53.33,53.39,53.31,53.36,145900.0,31.548,31.5835,31.5362,31.5658,145900.0
2009-06-12 15:05:00,53.36,53.39,53.31,53.31,94600.0,31.5658,31.5835,31.5362,31.5362,94600.0
2009-06-12 15:10:00,53.31,53.41,53.29,53.38,261300.0,31.5362,31.5954,31.5244,31.5776,261300.0
2009-06-12 15:15:00,53.38,53.44,53.38,53.43,138700.0,31.5776,31.6131,31.5776,31.6072,138700.0
2009-06-12 15:20:00,53.43,53.44,53.34,53.34,138200.0,31.6072,31.6131,31.554,31.554,138200.0
2009-06-12 15:25:00,53.34,53.4,53.3,53.37,304700.0,31.554,31.5894,31.5303,31.5717,304700.0
2009-06-12 15:30:00,53.37,53.41,53.31,53.33,250600.0,31.5717,31.5954,31.5362,31.548,250600.0
2009-06-12 15:35:00,53.32,53.34,53.22,53.22,373500.0,31.5421,31.554,31.483,31.483,373500.0
2009-06-12 15:40:00,53.22,53.29,53.22,53.26,224300.0,31.483,31.5244,31.483,31.5066,224300.0
2009-06-12 15:45:00,53.25,53.26,53.2,53.25,226000.0,31.5007,31.5066,31.4711,31.5007,226000.0
2009-06-12 15:50:00,53.26,53.35,53.24,53.28,490000.0,31.5066,31.5599,31.4948,31.5185,490000.0
2009-06-12 15:55:00,53.28,53.51,53.28,53.49,883200.0,31.5185,31.6545,31.5185,31.6427,883200.0
2009-06-15 09:30:00,52.59,52.62,52.37,52.46,485400.0,31.1103,31.128,30.9801,31.0334,485400.0
2009-06-15 09:35:00,52.49,52.53,52.39,52.39,204200.0,31.0511,31.0748,30.992,30.992,204200.0
2009-06-15 09:40:00,52.39,52.43,52.17,52.19,283300.0,30.992,31.0156,30.8618,30.8737,283300.0
2009-06-15 09:45:00,52.18,52.18,52.0,52.03,654000.0,30.8677,30.8677,30.7613,30.779,654000.0
2009-06-15 09:50:00,52.03,52.3,52.01,52.23,235800.0,30.779,30.9387,30.7672,30.8973,235800.0
2009-06-15 09:55:00,52.22,52.4,52.1,52.37,476000.0,30.8914,30.9979,30.8204,30.9801,476000.0
2009-06-15 10:00:00,52.36,52.38,52.25,52.26,318400.0,30.9742,30.9861,30.9091,30.9151,318400.0
2009-06-15 10:05:00,52.26,52.38,52.26,52.34,238500.0,30.9151,30.9861,30.9151,30.9624,238500.0
2009-06-15 10:10:00,52.33,52.36,52.22,52.22,178800.0,30.9565,30.9742,30.8914,30.8914,178800.0
2009-06-15 10:15:00,52.22,52.22,52.11,52.21,261300.0,30.8914,30.8914,30.8263,30.8855,261300.0
2009-06-15 10:20:00,52.21,52.26,52.15,52.22,171600.0,30.8855,30.9151,30.85,30.8914,171600.0
2009-06-15 10:25:00,52.22,52.22,52.14,52.2,149700.0,30.8914,30.8914,30.8441,30.8796,149700.0
2009-06-15 10:30:00,52.2,52.2,51.92,51.96,355000.0,30.8796,30.8796,30.7139,30.7376,355000.0
2009-06-15 10:35:00,51.95,51.98,51.74,51.78,413000.0,30.7317,30.7494,30.6075,30.6311,413000.0
2009-06-15 10:40:00,51.77,51.82,51.74,51.78,209400.0,30.6252,30.6548,30.6075,30.6311,209400.0
2009-06-15 10:45:00,51.8,52.01,51.8,51.96,201600.0,30.6429,30.7672,30.6429,30.7376,201600.0
2009-06-15 10:50:00,51.94,52.06,51.88,52.05,492300.0,30.7258,30.7968,30.6903,30.7908,492300.0
2009-06-15 10:55:00,52.04,52.05,51.95,51.96,199800.0,30.7849,30.7908,30.7317,30.7376,199800.0
2009-06-15 11:00:00,51.95,51.98,51.82,51.84,293100.0,30.7317,30.7494,30.6548,30.6666,293100.0
2009-06-15 11:05:00,51.84,51.85,51.74,51.76,308800.0,30.6666,30.6725,30.6075,30.6193,308800.0
2009-06-15 11:10:00,51.76,51.81,51.72,51.79,350000.0,30.6193,30.6489,30.5956,30.637,350000.0
2009-06-15 11:15:00,51.79,51.81,51.71,51.74,230800.0,30.637,30.6489,30.5897,30.6075,230800.0
2009-06-15 11:20:00,51.75,51.75,51.63,51.69,199800.0,30.6134,30.6134,30.5424,30.5779,199800.0
2009-06-15 11:25:00,51.69,51.72,51.64,51.71,108900.0,30.5779,30.5956,30.5483,30.5897,108900.0
2009-06-15 11:30:00,51.7,51.79,51.69,51.74,149400.0,30.5838,30.637,30.5779,30.6075,149400.0
2009-06-15 11:35:00,51.73,51.76,51.64,51.65,112000.0,30.6015,30.6193,30.5483,30.5542,112000.0
2009-06-15 11:40:00,51.65,51.74,51.63,51.71,98000.0,30.5542,30.6075,30.5424,30.5897,98000.0
2009-06-15 11:45:00,51.72,51.78,51.7,51.72,212200.0,30.5956,30.6311,30.5838,30.5956,212200.0
2009-06-15 11:50:00,51.72,51.73,51.63,51.69,111400.0,30.5956,30.6015,30.5424,30.5779,111400.0
2009-06-15 11:55:00,51.69,51.69,51.6,51.67,117600.0,30.5779,30.5779,30.5246,30.566,117600.0
2009-06-15 12:00:00,51.67,51.74,51.65,51.67,152900.0,30.566,30.6075,30.5542,30.566,152900.0
2009-06-15 12:05:00,51.66,51.67,51.58,51.6,215900.0,30.5601,30.566,30.5128,30.5246,215900.0
2009-06-15 12:10:00,51.6,51.61,51.53,51.54,121300.0,30.5246,30.5305,30.4832,30.4891,121300.0
2009-06-15 12:15:00,51.54,51.54,51.46,51.48,67000.0,30.4891,30.4891,30.4418,30.4536,67000.0
2009-06-15 12:20:00,51.48,51.57,51.47,51.5,118200.0,30.4536,30.5069,30.4477,30.4655,118200.0
2009-06-15 12:25:00,51.5,51.56,51.41,51.45,94300.0,30.4655,30.501,30.4122,30.4359,94300.0
2009-06-15 12:30:00,51.45,51.58,51.43,51.57,86900.0,30.4359,30.5128,30.4241,30.5069,86900.0
2009-06-15 12:35:00,51.57,51.65,51.56,51.6,116600.0,30.5069,30.5542,30.501,30.5246,116600.0
2009-06-15 12:40:00,51.6,51.64,51.56,51.62,133800.0,30.5246,30.5483,30.501,30.5365,133800.0
2009-06-15 12:45:00,51.62,51.62,51.55,51.6,173300.0,30.5365,30.5365,30.4951,30.5246,173300.0
2009-06-15 12:50:00,51.58,51.68,51.54,51.61,219900.0,30.5128,30.572,30.4891,30.5305,219900.0
2009-06-15 12:55:00,51.6,51.7,51.6,51.67,89200.0,30.5246,30.5838,30.5246,30.566,89200.0
2009-06-15 13:00:00,51.67,51.67,51.52,51.52,215600.0,30.566,30.566,30.4773,30.4773,215600.0
2009-06-15 13:05:00,51.52,51.56,51.5,51.53,126400.0,30.4773,30.501,30.4655,30.4832,126400.0
2009-06-15 13:10:00,51.52,51.69,51.52,51.67,97100.0,30.4773,30.5779,30.4773,30.566,97100.0
2009-06-15 13:15:00,51.67,51.68,51.57,51.58,89200.0,30.566,30.572,30.5069,30.5128,89200.0
2009-06-15 13:20:00,51.57,51.58,51.52,51.53,122500.0,30.5069,30.5128,30.4773,30.4832,122500.0
2009-06-15 13:25:00,51.53,51.55,51.48,51.52,117600.0,30.4832,30.4951,30.4536,30.4773,117600.0
2009-06-15 13:30:00,51.53,51.53,51.41,51.48,156800.0,30.4832,30.4832,30.4122,30.4536,156800.0
2009-06-15 13:35:00,51.48,51.51,51.42,51.47,78600.0,30.4536,30.4714,30.4182,30.4477,78600.0
2009-06-15 13:40:00,51.48,51.5,51.44,51.46,57300.0,30.4536,30.4655,30.43,30.4418,57300.0
2009-06-15 13:45:00,51.48,51.67,51.48,51.64,137100.0,30.4536,30.566,30.4536,30.5483,137100.0
2009-06-15 13:50:00,51.64,51.67,51.59,51.64,52200.0,30.5483,30.566,30.5187,30.5483,52200.0
2009-06-15 13:55:00,51.64,51.67,51.6,51.64,108200.0,30.5483,30.566,30.5246,30.5483,108200.0
2009-06-15 14:00:00,51.63,51.74,51.59,51.74,135300.0,30.5424,30.6075,30.5187,30.6075,135300.0
2009-06-15 14:05:00,51.73,51.76,51.68,51.7,107000.0,30.6015,30.6193,30.572,30.5838,107000.0
2009-06-15 14:10:00,51.69,51.76,51.65,51.73,189700.0,30.5779,30.6193,30.5542,30.6015,189700.0
2009-06-15 14:15:00,51.72,51.8,51.65,51.78,115400.0,30.5956,30.6429,30.5542,30.6311,115400.0
2009-06-15 14:20:00,51.77,51.84,51.76,51.8,109400.0,30.6252,30.6666,30.6193,30.6429,109400.0
2009-06-15 14:25:00,51.79,51.92,51.76,51.88,335100.0,30.637,30.7139,30.6193,30.6903,335100.0
2009-06-15 14:30:00,51.88,51.88,51.75,51.81,128500.0,30.6903,30.6903,30.6134,30.6489,128500.0
2009-06-15 14:35:00,51.82,51.84,51.74,51.8,165600.0,30.6548,30.6666,30.6075,30.6429,165600.0
2009-06-15 14:40:00,51.8,51.81,51.65,51.67,166000.0,30.6429,30.6489,30.5542,30.566,166000.0
2009-06-15 14:45:00,51.67,51.75,51.67,51.72,217900.0,30.566,30.6134,30.566,30.5956,217900.0
2009-06-15 14:50:00,51.72,51.73,51.62,51.65,160900.0,30.5956,30.6015,30.5365,30.5542,160900.0
2009-06-15 14:55:00,51.65,51.74,51.62,51.74,220400.0,30.5542,30.6075,30.5365,30.6075,220400.0
2009-06-15 15:00:00,51.75,51.75,51.65,51.73,148000.0,30.6134,30.6134,30.5542,30.6015,148000.0
2009-06-15 15:05:00,51.73,51.74,51.68,51.74,112000.0,30.6015,30.6075,30.572,30.6075,112000.0
2009-06-15 15:10:00,51.74,51.8,51.73,51.78,181200.0,30.6075,30.6429,30.6015,30.6311,181200.0
2009-06-15 15:15:00,51.79,51.9,51.74,51.86,289400.0,30.637,30.7021,30.6075,30.6784,289400.0
2009-06-15 15:20:00,51.86,51.94,51.83,51.84,311000.0,30.6784,30.7258,30.6607,30.6666,311000.0
2009-06-15 15:25:00,51.83,51.91,51.79,51.89,366600.0,30.6607,30.708,30.637,30.6962,366600.0
2009-06-15 15:30:00,51.89,51.93,51.87,51.91,283500.0,30.6962,30.7198,30.6844,30.708,283500.0
2009-06-15 15:35:00,51.9,52.04,51.9,52.02,439600.0,30.7021,30.7849,30.7021,30.7731,439600.0
2009-06-15 15:40:00,52.01,52.01,51.89,51.94,391500.0,30.7672,30.7672,30.6962,30.7258,391500.0
2009-06-15 15:45:00,51.94,52.1,51.94,52.08,584700.0,30.7258,30.8204,30.7258,30.8086,584700.0
2009-06-15 15:50:00,52.09,52.1,51.94,52.08,775400.0,30.8145,30.8204,30.7258,30.8086,775400.0
2009-06-15 15:55:00,52.08,52.13,52.04,52.09,1083300.0,30.8086,30.8382,30.7849,30.8145,1083300.0
2009-06-16 09:30:00,52.51,52.69,52.51,52.61,754300.0,31.063,31.1694,31.063,31.1221,754300.0
2009-06-16 09:35:00,52.61,52.76,52.47,52.49,435500.0,31.1221,31.2108,31.0393,31.0511,435500.0
2009-06-16 09:40:00,52.49,52.55,52.38,52.53,393000.0,31.0511,31.0866,30.9861,31.0748,393000.0
2009-06-16 09:45:00,52.53,52.7,52.53,52.58,503600.0,31.0748,31.1754,31.0748,31.1044,503600.0
2009-06-16 09:50:00,52.59,52.6,52.46,52.52,248700.0,31.1103,31.1162,31.0334,31.0689,248700.0
2009-06-16 09:55:00,52.52,52.53,52.39,52.43,346700.0,31.0689,31.0748,30.992,31.0156,346700.0
2009-06-16 10:00:00,52.42,52.57,52.41,52.53,384500.0,31.0097,31.0984,31.0038,31.0748,384500.0
2009-06-16 10:05:00,52.53,52.55,52.35,52.37,339400.0,31.0748,31.0866,30.9683,30.9801,339400.0
2009-06-16 10:10:00,52.38,52.48,52.25,52.26,358500.0,30.9861,31.0452,30.9091,30.9151,358500.0
2009-06-16 10:15:00,52.26,52.33,52.12,52.16,374100.0,30.9151,30.9565,30.8322,30.8559,374100.0
2009-06-16 10:20:00,52.16,52.3,52.11,52.28,403700.0,30.8559,30.9387,30.8263,30.9269,403700.0
2009-06-16 10:25:00,52.29,52.35,52.24,52.28,164300.0,30.9328,30.9683,30.9032,30.9269,164300.0
2009-06-16 10:30:00,52.29,52.34,52.21,52.31,151700.0,30.9328,30.9624,30.8855,30.9446,151700.0
2009-06-16 10:35:00,52.32,52.4,52.22,52.38,214800.0,30.9506,30.9979,30.8914,30.9861,214800.0
2009-06-16 10:40:00,52.39,52.45,52.33,52.45,178500.0,30.992,31.0275,30.9565,31.0275,178500.0
2009-06-16 10:45:00,52.45,52.46,52.36,52.36,144800.0,31.0275,31.0334,30.9742,30.9742,144800.0
2009-06-16 10:50:00,52.35,52.35,52.22,52.26,135400.0,30.9683,30.9683,30.8914,30.9151,135400.0
2009-06-16 10:55:00,52.25,52.29,52.22,52.23,72000.0,30.9091,30.9328,30.8914,30.8973,72000.0
2009-06-16 11:00:00,52.23,52.36,52.23,52.36,160700.0,30.8973,30.9742,30.8973,30.9742,160700.0
2009-06-16 11:05:00,52.36,52.37,52.29,52.32,123700.0,30.9742,30.9801,30.9328,30.9506,123700.0
2009-06-16 11:10:00,52.32,52.35,52.31,52.31,152000.0,30.9506,30.9683,30.9446,30.9446,152000.0
2009-06-16 11:15:00,52.31,52.31,52.19,52.21,156900.0,30.9446,30.9446,30.8737,30.8855,156900.0
2009-06-16 11:20:00,52.2,52.2,52.05,52.08,150800.0,30.8796,30.8796,30.7908,30.8086,150800.0
2009-06-16 11:25:00,52.07,52.13,51.96,52.0,399300.0,30.8027,30.8382,30.7376,30.7613,399300.0
2009-06-16 11:30:00,52.01,52.03,51.93,51.97,191000.0,30.7672,30.779,30.7198,30.7435,191000.0
2009-06-16 11:35:00,51.96,52.04,51.92,52.03,163400.0,30.7376,30.7849,30.7139,30.779,163400.0
2009-06-16 11:40:00,52.02,52.02,51.87,51.88,83300.0,30.7731,30.7731,30.6844,30.6903,83300.0
2009-06-16 11:45:00,51.88,51.9,51.79,51.8,153900.0,30.6903,30.7021,30.637,30.6429,153900.0
2009-06-16 11:50:00,51.79,51.81,51.73,51.78,216400.0,30.637,30.6489,30.6015,30.6311,216400.0
2009-06-16 11:55:00,51.77,51.79,51.68,51.69,95700.0,30.6252,30.637,30.572,30.5779,95700.0
2009-06-16 12:00:00,51.69,51.69,51.61,51.63,109200.0,30.5779,30.5779,30.5305,30.5424,109200.0
2009-06-16 12:05:00,51.63,51.64,51.6,51.62,64800.0,30.5424,30.5483,30.5246,30.5365,64800.0
2009-06-16 12:10:00,51.62,51.75,51.61,51.74,321300.0,30.5365,30.6134,30.5305,30.6075,321300.0
2009-06-16 12:15:00,51.74,51.74,51.67,51.7,151000.0,30.6075,30.6075,30.566,30.5838,151000.0
2009-06-16 12:20:00,51.71,51.71,51.6,51.6,143300.0,30.5897,30.5897,30.5246,30.5246,143300.0
2009-06-16 12:25:00,51.6,51.67,51.59,51.64,160300.0,30.5246,30.566,30.5187,30.5483,160300.0
2009-06-16 12:30:00,51.64,51.64,51.4,51.4,324700.0,30.5483,30.5483,30.4063,30.4063,324700.0
2009-06-16 12:35:00,51.4,51.41,51.28,51.29,379400.0,30.4063,30.4122,30.3353,30.3412,379400.0
2009-06-16 12:40:00,51.29,51.29,51.15,51.2,373800.0,30.3412,30.3412,30.2584,30.288,373800.0
2009-06-16 12:45:00,51.19,51.19,51.05,51.06,526300.0,30.2821,30.2821,30.1993,30.2052,526300.0
2009-06-16 12:50:00,51.06,51.18,51.04,51.15,369500.0,30.2052,30.2762,30.1934,30.2584,369500.0
2009-06-16 12:55:00,51.14,51.26,51.13,51.23,451300.0,30.2525,30.3235,30.2466,30.3058,451300.0
2009-06-16 13:00:00,51.23,51.23,51.04,51.07,256300.0,30.3058,30.3058,30.1934,30.2111,256300.0
2009-06-16 13:05:00,51.08,51.08,51.02,51.03,369100.0,30.217,30.217,30.1815,30.1874,369100.0
2009-06-16 13:10:00,51.03,51.13,51.0,51.11,273800.0,30.1874,30.2466,30.1697,30.2348,273800.0
2009-06-16 13:15:00,51.12,51.19,51.1,51.11,165000.0,30.2407,30.2821,30.2289,30.2348,165000.0
2009-06-16 13:20:00,51.1,51.11,50.91,50.91,283200.0,30.2289,30.2348,30.1165,30.1165,283200.0
2009-06-16 13:25:00,50.92,51.08,50.92,51.06,229300.0,30.1224,30.217,30.1224,30.2052,229300.0
2009-06-16 13:30:00,51.06,51.1,51.02,51.08,182300.0,30.2052,30.2289,30.1815,30.217,182300.0
2009-06-16 13:35:00,51.07,51.08,50.98,51.07,97700.0,30.2111,30.217,30.1579,30.2111,97700.0
2009-06-16 13:40:00,51.06,51.18,51.05,51.13,184100.0,30.2052,30.2762,30.1993,30.2466,184100.0
2009-06-16 13:45:00,51.13,51.22,51.11,51.2,147800.0,30.2466,30.2998,30.2348,30.288,147800.0
2009-06-16 13:50:00,51.2,51.21,51.11,51.13,77100.0,30.288,30.2939,30.2348,30.2466,77100.0
2009-06-16 13:55:00,51.12,51.14,51.07,51.1,128700.0,30.2407,30.2525,30.2111,30.2289,128700.0
2009-06-16 14:00:00,51.09,51.09,50.88,50.9,212500.0,30.2229,30.2229,30.0987,30.1105,212500.0
2009-06-16 14:05:00,50.9,50.93,50.83,50.9,226900.0,30.1105,30.1283,30.0691,30.1105,226900.0
2009-06-16 14:10:00,50.89,50.99,50.83,50.97,491400.0,30.1046,30.1638,30.0691,30.1519,491400.0
2009-06-16 14:15:00,50.97,51.01,50.9,51.01,240500.0,30.1519,30.1756,30.1105,30.1756,240500.0
2009-06-16 14:20:00,51.01,51.02,50.93,50.98,120400.0,30.1756,30.1815,30.1283,30.1579,120400.0
2009-06-16 14:25:00,50.97,50.98,50.88,50.92,284300.0,30.1519,30.1579,30.0987,30.1224,284300.0
2009-06-16 14:30:00,50.91,50.98,50.83,50.92,223500.0,30.1165,30.1579,30.0691,30.1224,223500.0
2009-06-16 14:35:00,50.92,51.1,50.84,51.09,240300.0,30.1224,30.2289,30.075,30.2229,240300.0
2009-06-16 14:40:00,51.09,51.09,50.97,51.01,161400.0,30.2229,30.2229,30.1519,30.1756,161400.0
2009-06-16 14:45:00,51.01,51.06,51.0,51.03,263400.0,30.1756,30.2052,30.1697,30.1874,263400.0
2009-06-16 14:50:00,51.03,51.17,51.03,51.13,296700.0,30.1874,30.2703,30.1874,30.2466,296700.0
2009-06-16 14:55:00,51.14,51.22,51.1,51.18,230700.0,30.2525,30.2998,30.2289,30.2762,230700.0
2009-06-16 15:00:00,51.19,51.23,51.15,51.16,277600.0,30.2821,30.3058,30.2584,30.2643,277600.0
2009-06-16 15:05:00,51.16,51.19,51.06,51.12,373100.0,30.2643,30.2821,30.2052,30.2407,373100.0
2009-06-16 15:10:00,51.12,51.13,50.99,51.07,383800.0,30.2407,30.2466,30.1638,30.2111,383800.0
2009-06-16 15:15:00,51.08,51.24,51.07,51.2,167600.0,30.217,30.3117,30.2111,30.288,167600.0
2009-06-16 15:20:00,51.2,51.21,51.08,51.09,208800.0,30.288,30.2939,30.217,30.2229,208800.0
2009-06-16 15:25:00,51.08,51.09,50.97,51.05,437700.0,30.217,30.2229,30.1519,30.1993,437700.0
2009-06-16 15:30:00,51.05,51.15,51.05,51.08,270000.0,30.1993,30.2584,30.1993,30.217,270000.0
2009-06-16 15:35:00,51.07,51.13,51.01,51.09,229400.0,30.2111,30.2466,30.1756,30.2229,229400.0
2009-06-16 15:40:00,51.08,51.22,51.07,51.16,291200.0,30.217,30.2998,30.2111,30.2643,291200.0
2009-06-16 15:45:00,51.16,51.23,51.05,51.06,742400.0,30.2643,30.3058,30.1993,30.2052,742400.0
2009-06-16 15:50:00,51.06,51.09,50.95,51.08,666000.0,30.2052,30.2229,30.1401,30.217,666000.0
2009-06-16 15:55:00,51.07,51.08,50.93,50.99,1131300.0,30.2111,30.217,30.1283,30.1638,1131300.0
2009-06-17 09:30:00,50.6,50.7,50.5,50.58,968300.0,29.9331,29.9922,29.8739,29.9212,968300.0
2009-06-17 09:35:00,50.57,50.6,50.33,50.4,1110300.0,29.9153,29.9331,29.7733,29.8148,1110300.0
2009-06-17 09:40:00,50.41,50.47,50.09,50.17,819800.0,29.8207,29.8562,29.6314,29.6787,819800.0
2009-06-17 09:45:00,50.16,50.2,49.96,49.97,857000.0,29.6728,29.6964,29.5545,29.5604,857000.0
2009-06-17 09:50:00,49.98,49.98,49.83,49.86,1215200.0,29.5663,29.5663,29.4776,29.4953,1215200.0
2009-06-17 09:55:00,49.86,49.88,49.75,49.77,499300.0,29.4953,29.5071,29.4302,29.4421,499300.0
2009-06-17 10:00:00,49.78,49.95,49.72,49.93,391100.0,29.448,29.5486,29.4125,29.5367,391100.0
2009-06-17 10:05:00,49.93,50.09,49.82,50.06,625700.0,29.5367,29.6314,29.4717,29.6136,625700.0
2009-06-17 10:10:00,50.06,50.13,49.96,50.0,714400.0,29.6136,29.655,29.5545,29.5781,714400.0
2009-06-17 10:15:00,50.0,50.12,49.95,50.08,564900.0,29.5781,29.6491,29.5486,29.6255,564900.0
2009-06-17 10:20:00,50.08,50.1,49.91,49.91,321500.0,29.6255,29.6373,29.5249,29.5249,321500.0
2009-06-17 10:25:00,49.9,49.92,49.77,49.88,422300.0,29.519,29.5308,29.4421,29.5071,422300.0
2009-06-17 10:30:00,49.88,49.99,49.48,49.52,2033800.0,29.5071,29.5722,29.2705,29.2942,2033800.0
2009-06-17 10:35:00,49.51,49.57,49.47,49.57,1160300.0,29.2883,29.3238,29.2646,29.3238,1160300.0
2009-06-17 10:40:00,49.57,49.7,49.53,49.55,405500.0,29.3238,29.4007,29.3001,29.3119,405500.0
2009-06-17 10:45:00,49.55,49.62,49.47,49.55,583400.0,29.3119,29.3533,29.2646,29.3119,583400.0
2009-06-17 10:50:00,49.55,49.63,49.53,49.62,239600.0,29.3119,29.3593,29.3001,29.3533,239600.0
2009-06-17 10:55:00,49.62,49.67,49.58,49.66,240200.0,29.3533,29.3829,29.3297,29.377,240200.0
2009-06-17 11:00:00,49.67,49.96,49.65,49.9,515600.0,29.3829,29.5545,29.3711,29.519,515600.0
2009-06-17 11:05:00,49.89,49.91,49.7,49.71,474200.0,29.5131,29.5249,29.4007,29.4066,474200.0
2009-06-17 11:10:00,49.71,49.74,49.64,49.64,306000.0,29.4066,29.4243,29.3652,29.3652,306000.0
2009-06-17 11:15:00,49.65,49.8,49.62,49.79,481000.0,29.3711,29.4598,29.3533,29.4539,481000.0
2009-06-17 11:20:00,49.79,49.99,49.78,49.95,460300.0,29.4539,29.5722,29.448,29.5486,460300.0
2009-06-17 11:25:00,49.95,50.03,49.92,49.93,329500.0,29.5486,29.5959,29.5308,29.5367,329500.0
2009-06-17 11:30:00,49.93,50.04,49.86,50.0,443900.0,29.5367,29.6018,29.4953,29.5781,443900.0
2009-06-17 11:35:00,50.0,50.02,49.82,49.85,129000.0,29.5781,29.59,29.4717,29.4894,129000.0
2009-06-17 11:40:00,49.86,49.95,49.8,49.94,235600.0,29.4953,29.5486,29.4598,29.5426,235600.0
2009-06-17 11:45:00,49.94,49.97,49.82,49.96,527100.0,29.5426,29.5604,29.4717,29.5545,527100.0
2009-06-17 11:50:00,49.96,49.97,49.71,49.78,327400.0,29.5545,29.5604,29.4066,29.448,327400.0
2009-06-17 11:55:00,49.78,49.92,49.72,49.9,276800.0,29.448,29.5308,29.4125,29.519,276800.0
2009-06-17 12:00:00,49.9,50.01,49.9,50.0,149200.0,29.519,29.584,29.519,29.5781,149200.0
2009-06-17 12:05:00,50.01,50.08,49.99,50.02,402400.0,29.584,29.6255,29.5722,29.59,402400.0
2009-06-17 12:10:00,50.02,50.05,49.98,50.02,185400.0,29.59,29.6077,29.5663,29.59,185400.0
2009-06-17 12:15:00,50.04,50.14,50.02,50.02,359300.0,29.6018,29.661,29.59,29.59,359300.0
2009-06-17 12:20:00,50.03,50.17,50.0,50.12,388300.0,29.5959,29.6787,29.5781,29.6491,388300.0
2009-06-17 12:25:00,50.12,50.16,50.03,50.03,188700.0,29.6491,29.6728,29.5959,29.5959,188700.0
2009-06-17 12:30:00,50.03,50.04,49.92,49.93,267100.0,29.5959,29.6018,29.5308,29.5367,267100.0
2009-06-17 12:35:00,49.93,50.06,49.93,50.06,196600.0,29.5367,29.6136,29.5367,29.6136,196600.0
2009-06-17 12:40:00,50.06,50.09,49.93,50.07,287100.0,29.6136,29.6314,29.5367,29.6195,287100.0
2009-06-17 12:45:00,50.06,50.09,49.95,49.97,290400.0,29.6136,29.6314,29.5486,29.5604,290400.0
2009-06-17 12:50:00,49.97,49.99,49.84,49.86,164300.0,29.5604,29.5722,29.4835,29.4953,164300.0
2009-06-17 12:55:00,49.85,49.97,49.85,49.95,115000.0,29.4894,29.5604,29.4894,29.5486,115000.0
2009-06-17 13:00:00,49.95,49.96,49.91,49.91,95400.0,29.5486,29.5545,29.5249,29.5249,95400.0
2009-06-17 13:05:00,49.92,49.92,49.82,49.87,160700.0,29.5308,29.5308,29.4717,29.5012,160700.0
2009-06-17 13:10:00,49.88,49.93,49.85,49.85,122700.0,29.5071,29.5367,29.4894,29.4894,122700.0
2009-06-17 13:15:00,49.85,49.85,49.73,49.73,208400.0,29.4894,29.4894,29.4184,29.4184,208400.0
2009-06-17 13:20:00,49.73,49.86,49.73,49.79,191400.0,29.4184,29.4953,29.4184,29.4539,191400.0
2009-06-17 13:25:00,49.8,49.86,49.75,49.85,160200.0,29.4598,29.4953,29.4302,29.4894,160200.0
2009-06-17 13:30:00,49.85,49.92,49.85,49.92,159500.0,29.4894,29.5308,29.4894,29.5308,159500.0
2009-06-17 13:35:00,49.93,50.01,49.93,50.01,203400.0,29.5367,29.584,29.5367,29.584,203400.0
2009-06-17 13:40:00,50.01,50.12,50.01,50.09,465500.0,29.584,29.6491,29.584,29.6314,465500.0
2009-06-17 13:45:00,50.09,50.15,50.06,50.07,228200.0,29.6314,29.6669,29.6136,29.6195,228200.0
2009-06-17 13:50:00,50.07,50.09,50.06,50.06,89600.0,29.6195,29.6314,29.6136,29.6136,89600.0
2009-06-17 13:55:00,50.07,50.08,49.97,50.0,265400.0,29.6195,29.6255,29.5604,29.5781,265400.0
2009-06-17 14:00:00,50.01,50.17,50.0,50.16,521200.0,29.584,29.6787,29.5781,29.6728,521200.0
2009-06-17 14:05:00,50.15,50.18,50.06,50.15,441800.0,29.6669,29.6846,29.6136,29.6669,441800.0
2009-06-17 14:10:00,50.15,50.23,50.14,50.21,188800.0,29.6669,29.7142,29.661,29.7024,188800.0
2009-06-17 14:15:00,50.21,50.27,50.19,50.24,538000.0,29.7024,29.7379,29.6905,29.7201,538000.0
2009-06-17 14:20:00,50.25,50.35,50.22,50.35,221200.0,29.726,29.7852,29.7083,29.7852,221200.0
2009-06-17 14:25:00,50.35,50.46,50.27,50.46,479800.0,29.7852,29.8503,29.7379,29.8503,479800.0
2009-06-17 14:30:00,50.46,50.47,50.23,50.23,340500.0,29.8503,29.8562,29.7142,29.7142,340500.0
2009-06-17 14:35:00,50.23,50.24,50.17,50.17,113200.0,29.7142,29.7201,29.6787,29.6787,113200.0
2009-06-17 14:40:00,50.16,50.16,50.03,50.04,182800.0,29.6728,29.6728,29.5959,29.6018,182800.0
2009-06-17 14:45:00,50.03,50.12,49.98,50.09,165400.0,29.5959,29.6491,29.5663,29.6314,165400.0
2009-06-17 14:50:00,50.08,50.08,49.95,49.99,154300.0,29.6255,29.6255,29.5486,29.5722,154300.0
2009-06-17 14:55:00,49.99,50.15,49.99,50.13,309500.0,29.5722,29.6669,29.5722,29.655,309500.0
2009-06-17 15:00:00,50.13,50.2,50.07,50.17,222700.0,29.655,29.6964,29.6195,29.6787,222700.0
2009-06-17 15:05:00,50.16,50.22,50.05,50.14,315700.0,29.6728,29.7083,29.6077,29.661,315700.0
2009-06-17 15:10:00,50.14,50.16,50.07,50.16,206100.0,29.661,29.6728,29.6195,29.6728,206100.0
2009-06-17 15:15:00,50.16,50.18,50.05,50.13,139400.0,29.6728,29.6846,29.6077,29.655,139400.0
2009-06-17 15:20:00,50.14,50.2,50.1,50.14,304900.0,29.661,29.6964,29.6373,29.661,304900.0
2009-06-17 15:25:00,50.14,50.16,49.99,50.03,445300.0,29.661,29.6728,29.5722,29.5959,445300.0
2009-06-17 15:30:00,50.03,50.03,49.95,49.99,252300.0,29.5959,29.5959,29.5486,29.5722,252300.0
2009-06-17 15:35:00,49.99,50.01,49.87,49.94,459200.0,29.5722,29.584,29.5012,29.5426,459200.0
2009-06-17 15:40:00,49.94,50.07,49.91,50.06,648400.0,29.5426,29.6195,29.5249,29.6136,648400.0
2009-06-17 15:45:00,50.06,50.21,50.04,50.2,787300.0,29.6136,29.7024,29.6018,29.6964,787300.0
2009-06-17 15:50:00,50.2,50.23,50.01,50.09,977800.0,29.6964,29.7142,29.584,29.6314,977800.0
2009-06-17 15:55:00,50.08,50.17,50.06,50.09,1383200.0,29.6255,29.6787,29.6136,29.6314,1383200.0
2009-06-18 09:30:00,50.06,50.08,49.9,49.92,397900.0,29.6136,29.6255,29.519,29.5308,397900.0
2009-06-18 09:35:00,49.92,49.93,49.69,49.7,798700.0,29.5308,29.5367,29.3947,29.4007,798700.0
2009-06-18 09:40:00,49.69,50.11,49.67,50.1,620900.0,29.3947,29.6432,29.3829,29.6373,620900.0
2009-06-18 09:45:00,50.1,50.12,49.9,49.92,554600.0,29.6373,29.6491,29.519,29.5308,554600.0
2009-06-18 09:50:00,49.92,50.05,49.68,50.0,479500.0,29.5308,29.6077,29.3888,29.5781,479500.0
2009-06-18 09:55:00,50.0,50.31,49.91,50.29,699900.0,29.5781,29.7615,29.5249,29.7497,699900.0
2009-06-18 10:00:00,50.28,50.48,50.25,50.4,603500.0,29.7438,29.8621,29.726,29.8148,603500.0
2009-06-18 10:05:00,50.39,50.39,50.25,50.31,278600.0,29.8088,29.8088,29.726,29.7615,278600.0
2009-06-18 10:10:00,50.31,50.49,50.31,50.45,442800.0,29.7615,29.868,29.7615,29.8443,442800.0
2009-06-18 10:15:00,50.47,50.66,50.47,50.57,501000.0,29.8562,29.9686,29.8562,29.9153,501000.0
2009-06-18 10:20:00,50.58,50.65,50.42,50.42,326900.0,29.9212,29.9626,29.8266,29.8266,326900.0
2009-06-18 10:25:00,50.42,50.46,50.35,50.37,190200.0,29.8266,29.8503,29.7852,29.797,190200.0
2009-06-18 10:30:00,50.37,50.38,50.2,50.28,652900.0,29.797,29.8029,29.6964,29.7438,652900.0
2009-06-18 10:35:00,50.28,50.29,50.12,50.13,321500.0,29.7438,29.7497,29.6491,29.655,321500.0
2009-06-18 10:40:00,50.13,50.13,49.77,49.78,1613800.0,29.655,29.655,29.4421,29.448,1613800.0
2009-06-18 10:45:00,49.78,49.95,49.76,49.91,547200.0,29.448,29.5486,29.4362,29.5249,547200.0
2009-06-18 10:50:00,49.91,49.98,49.85,49.87,308200.0,29.5249,29.5663,29.4894,29.5012,308200.0
2009-06-18 10:55:00,49.87,49.94,49.8,49.87,333200.0,29.5012,29.5426,29.4598,29.5012,333200.0
2009-06-18 11:00:00,49.88,49.98,49.86,49.95,413500.0,29.5071,29.5663,29.4953,29.5486,413500.0
2009-06-18 11:05:00,49.95,50.0,49.93,49.93,265200.0,29.5486,29.5781,29.5367,29.5367,265200.0
2009-06-18 11:10:00,49.94,49.99,49.93,49.97,298800.0,29.5426,29.5722,29.5367,29.5604,298800.0
2009-06-18 11:15:00,49.96,50.1,49.96,50.08,376800.0,29.5545,29.6373,29.5545,29.6255,376800.0
2009-06-18 11:20:00,50.08,50.15,50.08,50.15,262900.0,29.6255,29.6669,29.6255,29.6669,262900.0
2009-06-18 11:25:00,50.15,50.17,50.07,50.08,365300.0,29.6669,29.6787,29.6195,29.6255,365300.0
2009-06-18 11:30:00,50.08,50.09,50.01,50.05,260500.0,29.6255,29.6314,29.584,29.6077,260500.0
2009-06-18 11:35:00,50.05,50.05,49.99,50.04,140000.0,29.6077,29.6077,29.5722,29.6018,140000.0
2009-06-18 11:40:00,50.03,50.03,49.94,49.95,143000.0,29.5959,29.5959,29.5426,29.5486,143000.0
2009-06-18 11:45:00,49.96,49.98,49.9,49.95,104900.0,29.5545,29.5663,29.519,29.5486,104900.0
2009-06-18 11:50:00,49.96,49.98,49.95,49.97,65400.0,29.5545,29.5663,29.5486,29.5604,65400.0
2009-06-18 11:55:00,49.98,50.15,49.97,50.13,123500.0,29.5663,29.6669,29.5604,29.655,123500.0
2009-06-18 12:00:00,50.13,50.15,50.03,50.09,194400.0,29.655,29.6669,29.5959,29.6314,194400.0
2009-06-18 12:05:00,50.1,50.12,50.04,50.04,48900.0,29.6373,29.6491,29.6018,29.6018,48900.0
2009-06-18 12:10:00,50.03,50.05,50.01,50.01,61000.0,29.5959,29.6077,29.584,29.584,61000.0
2009-06-18 12:15:00,50.02,50.07,50.01,50.02,168300.0,29.59,29.6195,29.584,29.59,168300.0
2009-06-18 12:20:00,50.02,50.02,49.93,49.97,173800.0,29.59,29.59,29.5367,29.5604,173800.0
2009-06-18 12:25:00,49.97,50.0,49.9,50.0,161700.0,29.5604,29.5781,29.519,29.5781,161700.0
2009-06-18 12:30:00,50.0,50.08,50.0,50.05,68000.0,29.5781,29.6255,29.5781,29.6077,68000.0
2009-06-18 12:35:00,50.05,50.06,49.96,49.99,71300.0,29.6077,29.6136,29.5545,29.5722,71300.0
2009-06-18 12:40:00,49.99,50.04,49.97,49.98,80300.0,29.5722,29.6018,29.5604,29.5663,80300.0
2009-06-18 12:45:00,49.99,50.09,49.96,50.09,100400.0,29.5722,29.6314,29.5545,29.6314,100400.0
2009-06-18 12:50:00,50.08,50.11,49.98,49.99,68500.0,29.6255,29.6432,29.5663,29.5722,68500.0
2009-06-18 12:55:00,49.99,50.07,49.96,50.06,77600.0,29.5722,29.6195,29.5545,29.6136,77600.0
2009-06-18 13:00:00,50.06,50.1,50.04,50.05,88400.0,29.6136,29.6373,29.6018,29.6077,88400.0
2009-06-18 13:05:00,50.05,50.21,50.02,50.18,361700.0,29.6077,29.7024,29.59,29.6846,361700.0
2009-06-18 13:10:00,50.17,50.17,50.09,50.1,286700.0,29.6787,29.6787,29.6314,29.6373,286700.0
2009-06-18 13:15:00,50.11,50.15,50.03,50.07,140900.0,29.6432,29.6669,29.5959,29.6195,140900.0
2009-06-18 13:20:00,50.08,50.16,50.07,50.16,79900.0,29.6255,29.6728,29.6195,29.6728,79900.0
2009-06-18 13:25:00,50.17,50.18,50.1,50.18,134900.0,29.6787,29.6846,29.6373,29.6846,134900.0
2009-06-18 13:30:00,50.18,50.2,50.14,50.2,94600.0,29.6846,29.6964,29.661,29.6964,94600.0
2009-06-18 13:35:00,50.2,50.2,49.97,49.97,111200.0,29.6964,29.6964,29.5604,29.5604,111200.0
2009-06-18 13:40:00,49.96,50.1,49.95,50.06,74000.0,29.5545,29.6373,29.5486,29.6136,74000.0
2009-06-18 13:45:00,50.07,50.11,50.06,50.09,88900.0,29.6195,29.6432,29.6136,29.6314,88900.0
2009-06-18 13:50:00,50.1,50.15,50.09,50.14,37800.0,29.6373,29.6669,29.6314,29.661,37800.0
2009-06-18 13:55:00,50.14,50.14,49.96,49.97,104200.0,29.661,29.661,29.5545,29.5604,104200.0
2009-06-18 14:00:00,49.97,50.01,49.89,49.93,177400.0,29.5604,29.584,29.5131,29.5367,177400.0
2009-06-18 14:05:00,49.93,49.94,49.83,49.86,161100.0,29.5367,29.5426,29.4776,29.4953,161100.0
2009-06-18 14:10:00,49.85,49.87,49.74,49.85,185900.0,29.4894,29.5012,29.4243,29.4894,185900.0
2009-06-18 14:15:00,49.85,49.92,49.83,49.89,192300.0,29.4894,29.5308,29.4776,29.5131,192300.0
2009-06-18 14:20:00,49.89,49.92,49.8,49.85,270600.0,29.5131,29.5308,29.4598,29.4894,270600.0
2009-06-18 14:25:00,49.86,49.89,49.78,49.89,143500.0,29.4953,29.5131,29.448,29.5131,143500.0
2009-06-18 14:30:00,49.89,49.95,49.86,49.92,528100.0,29.5131,29.5486,29.4953,29.5308,528100.0
2009-06-18 14:35:00,49.92,49.92,49.83,49.86,178400.0,29.5308,29.5308,29.4776,29.4953,178400.0
2009-06-18 14:40:00,49.87,49.95,49.84,49.92,142300.0,29.5012,29.5486,29.4835,29.5308,142300.0
2009-06-18 14:45:00,49.92,50.01,49.92,49.94,250700.0,29.5308,29.584,29.5308,29.5426,250700.0
2009-06-18 14:50:00,49.95,49.98,49.9,49.92,81700.0,29.5486,29.5663,29.519,29.5308,81700.0
2009-06-18 14:55:00,49.92,50.01,49.89,50.01,79900.0,29.5308,29.584,29.5131,29.584,79900.0
2009-06-18 15:00:00,50.02,50.04,49.97,49.99,152500.0,29.59,29.6018,29.5604,29.5722,152500.0
2009-06-18 15:05:00,49.99,50.06,49.99,50.06,94300.0,29.5722,29.6136,29.5722,29.6136,94300.0
2009-06-18 15:10:00,50.05,50.06,49.97,50.05,118300.0,29.6077,29.6136,29.5604,29.6077,118300.0
2009-06-18 15:15:00,50.05,50.13,50.04,50.06,120900.0,29.6077,29.655,29.6018,29.6136,120900.0
2009-06-18 15:20:00,50.05,50.06,49.94,49.97,184900.0,29.6077,29.6136,29.5426,29.5604,184900.0
2009-06-18 15:25:00,49.97,49.97,49.89,49.9,157300.0,29.5604,29.5604,29.5131,29.519,157300.0
2009-06-18 15:30:00,49.93,49.98,49.89,49.91,142900.0,29.5367,29.5663,29.5131,29.5249,142900.0
2009-06-18 15:35:00,49.91,49.92,49.83,49.85,291400.0,29.5249,29.5308,29.4776,29.4894,291400.0
2009-06-18 15:40:00,49.85,49.95,49.83,49.92,418700.0,29.4894,29.5486,29.4776,29.5308,418700.0
2009-06-18 15:45:00,49.93,49.95,49.8,49.89,479300.0,29.5367,29.5486,29.4598,29.5131,479300.0
2009-06-18 15:50:00,49.88,49.9,49.79,49.9,463300.0,29.5071,29.519,29.4539,29.519,463300.0
2009-06-18 15:55:00,49.91,50.01,49.89,49.94,915900.0,29.5249,29.584,29.5131,29.5426,915900.0
2009-06-19 09:30:00,50.24,50.36,50.07,50.09,403500.0,29.8733,29.9446,29.7722,29.7841,403500.0
2009-06-19 09:35:00,50.09,50.15,49.94,49.98,471300.0,29.7841,29.8197,29.6949,29.7187,471300.0
2009-06-19 09:40:00,49.98,50.06,49.92,50.03,235200.0,29.7187,29.7662,29.683,29.7484,235200.0
2009-06-19 09:45:00,50.04,50.06,49.94,49.98,222000.0,29.7543,29.7662,29.6949,29.7187,222000.0
2009-06-19 09:50:00,49.98,49.99,49.81,49.81,310800.0,29.7187,29.7246,29.6176,29.6176,310800.0
2009-06-19 09:55:00,49.81,49.85,49.78,49.79,464800.0,29.6176,29.6414,29.5997,29.6057,464800.0
2009-06-19 10:00:00,49.79,49.9,49.79,49.84,298000.0,29.6057,29.6711,29.6057,29.6354,298000.0
2009-06-19 10:05:00,49.84,49.9,49.76,49.77,177400.0,29.6354,29.6711,29.5878,29.5938,177400.0
2009-06-19 10:10:00,49.79,49.87,49.67,49.67,230900.0,29.6057,29.6532,29.5343,29.5343,230900.0
2009-06-19 10:15:00,49.68,49.76,49.64,49.76,110400.0,29.5403,29.5878,29.5165,29.5878,110400.0
2009-06-19 10:20:00,49.76,49.8,49.67,49.74,365600.0,29.5878,29.6116,29.5343,29.5759,365600.0
2009-06-19 10:25:00,49.75,49.75,49.67,49.68,326400.0,29.5819,29.5819,29.5343,29.5403,326400.0
2009-06-19 10:30:00,49.68,49.83,49.67,49.76,353400.0,29.5403,29.6295,29.5343,29.5878,353400.0
2009-06-19 10:35:00,49.77,49.84,49.77,49.78,96000.0,29.5938,29.6354,29.5938,29.5997,96000.0
2009-06-19 10:40:00,49.78,49.78,49.7,49.73,129400.0,29.5997,29.5997,29.5522,29.57,129400.0
2009-06-19 10:45:00,49.73,49.81,49.72,49.8,171800.0,29.57,29.6176,29.5641,29.6116,171800.0
2009-06-19 10:50:00,49.79,49.88,49.79,49.88,298400.0,29.6057,29.6592,29.6057,29.6592,298400.0
2009-06-19 10:55:00,49.87,49.89,49.83,49.85,132700.0,29.6532,29.6651,29.6295,29.6414,132700.0
2009-06-19 11:00:00,49.86,49.92,49.84,49.86,233200.0,29.6473,29.683,29.6354,29.6473,233200.0
2009-06-19 11:05:00,49.85,49.9,49.83,49.83,185800.0,29.6414,29.6711,29.6295,29.6295,185800.0
2009-06-19 11:10:00,49.83,49.85,49.75,49.78,221200.0,29.6295,29.6414,29.5819,29.5997,221200.0
2009-06-19 11:15:00,49.78,49.79,49.71,49.74,165700.0,29.5997,29.6057,29.5581,29.5759,165700.0
2009-06-19 11:20:00,49.74,49.76,49.63,49.65,180100.0,29.5759,29.5878,29.5105,29.5224,180100.0
2009-06-19 11:25:00,49.65,49.71,49.63,49.67,99000.0,29.5224,29.5581,29.5105,29.5343,99000.0
2009-06-19 11:30:00,49.67,49.68,49.62,49.66,134400.0,29.5343,29.5403,29.5046,29.5284,134400.0
2009-06-19 11:35:00,49.66,49.67,49.63,49.66,104500.0,29.5284,29.5343,29.5105,29.5284,104500.0
2009-06-19 11:40:00,49.67,49.71,49.62,49.63,137800.0,29.5343,29.5581,29.5046,29.5105,137800.0
2009-06-19 11:45:00,49.63,49.63,49.57,49.57,82500.0,29.5105,29.5105,29.4749,29.4749,82500.0
2009-06-19 11:50:00,49.58,49.64,49.56,49.64,124000.0,29.4808,29.5165,29.4689,29.5165,124000.0
2009-06-19 11:55:00,49.65,49.67,49.62,49.67,71200.0,29.5224,29.5343,29.5046,29.5343,71200.0
2009-06-19 12:00:00,49.67,49.7,49.65,49.67,102200.0,29.5343,29.5522,29.5224,29.5343,102200.0
2009-06-19 12:05:00,49.68,49.71,49.61,49.61,72700.0,29.5403,29.5581,29.4987,29.4987,72700.0
2009-06-19 12:10:00,49.61,49.63,49.49,49.52,360100.0,29.4987,29.5105,29.4273,29.4451,360100.0
2009-06-19 12:15:00,49.53,49.53,49.46,49.48,99600.0,29.4511,29.4511,29.4095,29.4214,99600.0
2009-06-19 12:20:00,49.47,49.47,49.32,49.34,351100.0,29.4154,29.4154,29.3262,29.3381,351100.0
2009-06-19 12:25:00,49.33,49.34,49.06,49.09,645500.0,29.3322,29.3381,29.1716,29.1895,645500.0
2009-06-19 12:30:00,49.09,49.1,48.99,49.07,636600.0,29.1895,29.1954,29.13,29.1776,636600.0
2009-06-19 12:35:00,49.06,49.06,48.95,49.03,328800.0,29.1716,29.1716,29.1062,29.1538,328800.0
2009-06-19 12:40:00,49.03,49.23,49.03,49.23,479600.0,29.1538,29.2727,29.1538,29.2727,479600.0
2009-06-19 12:45:00,49.23,49.28,49.22,49.26,274900.0,29.2727,29.3024,29.2668,29.2905,274900.0
2009-06-19 12:50:00,49.25,49.28,49.22,49.26,197400.0,29.2846,29.3024,29.2668,29.2905,197400.0
2009-06-19 12:55:00,49.26,49.27,49.09,49.1,269900.0,29.2905,29.2965,29.1895,29.1954,269900.0
2009-06-19 13:00:00,49.1,49.17,49.09,49.17,100100.0,29.1954,29.237,29.1895,29.237,100100.0
2009-06-19 13:05:00,49.16,49.18,49.13,49.17,92300.0,29.2311,29.243,29.2132,29.237,92300.0
2009-06-19 13:10:00,49.17,49.24,49.15,49.23,203400.0,29.237,29.2786,29.2251,29.2727,203400.0
2009-06-19 13:15:00,49.22,49.24,49.19,49.22,168800.0,29.2668,29.2786,29.2489,29.2668,168800.0
2009-06-19 13:20:00,49.22,49.24,49.17,49.17,188300.0,29.2668,29.2786,29.237,29.237,188300.0
2009-06-19 13:25:00,49.18,49.18,49.06,49.13,121400.0,29.243,29.243,29.1716,29.2132,121400.0
2009-06-19 13:30:00,49.13,49.22,49.12,49.2,290500.0,29.2132,29.2668,29.2073,29.2549,290500.0
2009-06-19 13:35:00,49.2,49.25,49.13,49.16,330300.0,29.2549,29.2846,29.2132,29.2311,330300.0
2009-06-19 13:40:00,49.15,49.23,49.15,49.19,182000.0,29.2251,29.2727,29.2251,29.2489,182000.0
2009-06-19 13:45:00,49.18,49.2,49.09,49.11,284700.0,29.243,29.2549,29.1895,29.2013,284700.0
2009-06-19 13:50:00,49.11,49.19,49.1,49.18,334200.0,29.2013,29.2489,29.1954,29.243,334200.0
2009-06-19 13:55:00,49.18,49.22,49.0,49.03,382300.0,29.243,29.2668,29.1359,29.1538,382300.0
2009-06-19 14:00:00,49.03,49.06,48.99,49.06,338600.0,29.1538,29.1716,29.13,29.1716,338600.0
2009-06-19 14:05:00,49.06,49.09,48.98,49.0,406400.0,29.1716,29.1895,29.124,29.1359,406400.0
2009-06-19 14:10:00,49.0,49.01,48.89,48.91,306100.0,29.1359,29.1419,29.0705,29.0824,306100.0
2009-06-19 14:15:00,48.91,48.93,48.85,48.87,269800.0,29.0824,29.0943,29.0467,29.0586,269800.0
2009-06-19 14:20:00,48.87,48.89,48.83,48.84,373100.0,29.0586,29.0705,29.0349,29.0408,373100.0
2009-06-19 14:25:00,48.83,48.92,48.82,48.91,350600.0,29.0349,29.0884,29.0289,29.0824,350600.0
2009-06-19 14:30:00,48.92,49.02,48.88,49.0,542800.0,29.0884,29.1478,29.0646,29.1359,542800.0
2009-06-19 14:35:00,48.99,49.01,48.93,48.97,199500.0,29.13,29.1419,29.0943,29.1181,199500.0
2009-06-19 14:40:00,48.98,49.01,48.95,48.97,228700.0,29.124,29.1419,29.1062,29.1181,228700.0
2009-06-19 14:45:00,48.97,48.98,48.9,48.91,213300.0,29.1181,29.124,29.0765,29.0824,213300.0
2009-06-19 14:50:00,48.91,48.99,48.9,48.96,344600.0,29.0824,29.13,29.0765,29.1122,344600.0
2009-06-19 14:55:00,48.95,49.02,48.94,48.99,236300.0,29.1062,29.1478,29.1003,29.13,236300.0
2009-06-19 15:00:00,48.99,49.05,48.96,48.99,302400.0,29.13,29.1657,29.1122,29.13,302400.0
2009-06-19 15:05:00,48.99,49.01,48.9,48.94,136200.0,29.13,29.1419,29.0765,29.1003,136200.0
2009-06-19 15:10:00,48.95,49.02,48.94,48.99,258000.0,29.1062,29.1478,29.1003,29.13,258000.0
2009-06-19 15:15:00,48.99,49.16,48.98,49.14,366900.0,29.13,29.2311,29.124,29.2192,366900.0
2009-06-19 15:20:00,49.14,49.19,49.12,49.15,206100.0,29.2192,29.2489,29.2073,29.2251,206100.0
2009-06-19 15:25:00,49.15,49.29,49.12,49.29,573700.0,29.2251,29.3084,29.2073,29.3084,573700.0
2009-06-19 15:30:00,49.29,49.32,49.24,49.26,329000.0,29.3084,29.3262,29.2786,29.2905,329000.0
2009-06-19 15:35:00,49.27,49.3,49.22,49.23,302700.0,29.2965,29.3143,29.2668,29.2727,302700.0
2009-06-19 15:40:00,49.23,49.27,49.18,49.25,385200.0,29.2727,29.2965,29.243,29.2846,385200.0
2009-06-19 15:45:00,49.25,49.26,49.07,49.19,599000.0,29.2846,29.2905,29.1776,29.2489,599000.0
2009-06-19 15:50:00,49.19,49.24,49.11,49.24,344300.0,29.2489,29.2786,29.2013,29.2786,344300.0
2009-06-19 15:55:00,49.23,49.26,49.17,49.18,1101400.0,29.2727,29.2905,29.237,29.243,1101400.0
2009-06-22 09:30:00,48.45,48.45,47.9,47.92,722100.0,28.8089,28.8089,28.4819,28.4938,722100.0
2009-06-22 09:35:00,47.92,47.93,47.72,47.8,898100.0,28.4938,28.4997,28.3748,28.4224,898100.0
2009-06-22 09:40:00,47.79,47.81,47.52,47.53,1058800.0,28.4165,28.4284,28.2559,28.2619,1058800.0
2009-06-22 09:45:00,47.54,47.6,47.45,47.56,787300.0,28.2678,28.3035,28.2143,28.2797,787300.0
2009-06-22 09:50:00,47.56,47.62,47.42,47.42,586800.0,28.2797,28.3154,28.1965,28.1965,586800.0
2009-06-22 09:55:00,47.42,47.42,47.14,47.17,696500.0,28.1965,28.1965,28.03,28.0478,696500.0
2009-06-22 10:00:00,47.17,47.17,47.0,47.03,808500.0,28.0478,28.0478,27.9467,27.9646,808500.0
2009-06-22 10:05:00,47.04,47.36,47.03,47.35,995600.0,27.9705,28.1608,27.9646,28.1548,995600.0
2009-06-22 10:10:00,47.35,47.51,47.25,47.47,741200.0,28.1548,28.25,28.0954,28.2262,741200.0
2009-06-22 10:15:00,47.46,47.46,47.17,47.17,469500.0,28.2202,28.2202,28.0478,28.0478,469500.0
2009-06-22 10:20:00,47.18,47.32,47.17,47.32,509100.0,28.0537,28.137,28.0478,28.137,509100.0
2009-06-22 10:25:00,47.32,47.36,47.25,47.26,598500.0,28.137,28.1608,28.0954,28.1013,598500.0
2009-06-22 10:30:00,47.28,47.28,47.1,47.1,371000.0,28.1132,28.1132,28.0062,28.0062,371000.0
2009-06-22 10:35:00,47.11,47.22,47.07,47.15,337300.0,28.0121,28.0775,27.9883,28.0359,337300.0
2009-06-22 10:40:00,47.16,47.17,47.07,47.1,318100.0,28.0419,28.0478,27.9883,28.0062,318100.0
2009-06-22 10:45:00,47.09,47.21,47.07,47.21,277300.0,28.0002,28.0716,27.9883,28.0716,277300.0
2009-06-22 10:50:00,47.21,47.31,47.19,47.22,266100.0,28.0716,28.131,28.0597,28.0775,266100.0
2009-06-22 10:55:00,47.22,47.26,47.18,47.24,177900.0,28.0775,28.1013,28.0537,28.0894,177900.0
2009-06-22 11:00:00,47.25,47.25,47.13,47.15,321500.0,28.0954,28.0954,28.024,28.0359,321500.0
2009-06-22 11:05:00,47.15,47.18,47.13,47.15,266100.0,28.0359,28.0537,28.024,28.0359,266100.0
2009-06-22 11:10:00,47.15,47.29,47.14,47.23,599900.0,28.0359,28.1192,28.03,28.0835,599900.0
2009-06-22 11:15:00,47.23,47.29,47.19,47.29,495100.0,28.0835,28.1192,28.0597,28.1192,495100.0
2009-06-22 11:20:00,47.29,47.33,47.26,47.26,245300.0,28.1192,28.1429,28.1013,28.1013,245300.0
2009-06-22 11:25:00,47.26,47.27,47.18,47.2,275800.0,28.1013,28.1073,28.0537,28.0656,275800.0
2009-06-22 11:30:00,47.2,47.21,47.1,47.1,330600.0,28.0656,28.0716,28.0062,28.0062,330600.0
2009-06-22 11:35:00,47.09,47.1,46.95,46.95,392800.0,28.0002,28.0062,27.917,27.917,392800.0
2009-06-22 11:40:00,46.96,47.01,46.94,46.95,276900.0,27.9229,27.9527,27.911,27.917,276900.0
2009-06-22 11:45:00,46.97,47.03,46.89,46.89,401700.0,27.9289,27.9646,27.8813,27.8813,401700.0
2009-06-22 11:50:00,46.88,46.88,46.81,46.84,733300.0,27.8754,27.8754,27.8337,27.8516,733300.0
2009-06-22 11:55:00,46.84,46.87,46.77,46.81,242200.0,27.8516,27.8694,27.81,27.8337,242200.0
2009-06-22 12:00:00,46.81,46.81,46.71,46.81,721200.0,27.8337,27.8337,27.7743,27.8337,721200.0
2009-06-22 12:05:00,46.8,46.96,46.8,46.96,444200.0,27.8278,27.9229,27.8278,27.9229,444200.0
2009-06-22 12:10:00,46.96,47.07,46.96,47.07,217100.0,27.9229,27.9883,27.9229,27.9883,217100.0
2009-06-22 12:15:00,47.07,47.08,46.95,47.0,198100.0,27.9883,27.9943,27.917,27.9467,198100.0
2009-06-22 12:20:00,47.0,47.01,46.88,46.92,171200.0,27.9467,27.9527,27.8754,27.8991,171200.0
2009-06-22 12:25:00,46.91,46.97,46.9,46.92,144300.0,27.8932,27.9289,27.8873,27.8991,144300.0
2009-06-22 12:30:00,46.91,47.0,46.91,46.96,145300.0,27.8932,27.9467,27.8932,27.9229,145300.0
2009-06-22 12:35:00,46.96,46.97,46.9,46.97,200900.0,27.9229,27.9289,27.8873,27.9289,200900.0
2009-06-22 12:40:00,46.98,46.99,46.94,46.98,133600.0,27.9348,27.9408,27.911,27.9348,133600.0
2009-06-22 12:45:00,46.97,47.0,46.87,46.89,366300.0,27.9289,27.9467,27.8694,27.8813,366300.0
2009-06-22 12:50:00,46.89,46.91,46.87,46.88,131200.0,27.8813,27.8932,27.8694,27.8754,131200.0
2009-06-22 12:55:00,46.88,46.96,46.87,46.96,92600.0,27.8754,27.9229,27.8694,27.9229,92600.0
2009-06-22 13:00:00,46.96,46.97,46.91,46.92,77300.0,27.9229,27.9289,27.8932,27.8991,77300.0
2009-06-22 13:05:00,46.91,46.94,46.9,46.92,72800.0,27.8932,27.911,27.8873,27.8991,72800.0
2009-06-22 13:10:00,46.92,46.92,46.78,46.78,215600.0,27.8991,27.8991,27.8159,27.8159,215600.0
2009-06-22 13:15:00,46.8,46.83,46.73,46.76,327200.0,27.8278,27.8456,27.7862,27.804,327200.0
2009-06-22 13:20:00,46.76,46.77,46.69,46.69,259800.0,27.804,27.81,27.7624,27.7624,259800.0
2009-06-22 13:25:00,46.69,46.77,46.66,46.75,204900.0,27.7624,27.81,27.7445,27.7981,204900.0
2009-06-22 13:30:00,46.78,46.85,46.76,46.84,235400.0,27.8159,27.8575,27.804,27.8516,235400.0
2009-06-22 13:35:00,46.84,46.9,46.84,46.88,182600.0,27.8516,27.8873,27.8516,27.8754,182600.0
2009-06-22 13:40:00,46.88,46.94,46.88,46.92,180400.0,27.8754,27.911,27.8754,27.8991,180400.0
2009-06-22 13:45:00,46.93,46.99,46.92,46.98,97500.0,27.9051,27.9408,27.8991,27.9348,97500.0
2009-06-22 13:50:00,46.99,47.09,46.97,47.09,224800.0,27.9408,28.0002,27.9289,28.0002,224800.0
2009-06-22 13:55:00,47.08,47.09,46.96,47.04,207300.0,27.9943,28.0002,27.9229,27.9705,207300.0
2009-06-22 14:00:00,47.03,47.04,46.92,46.96,141800.0,27.9646,27.9705,27.8991,27.9229,141800.0
2009-06-22 14:05:00,46.95,46.95,46.86,46.88,153700.0,27.917,27.917,27.8635,27.8754,153700.0
2009-06-22 14:10:00,46.88,46.94,46.84,46.94,167800.0,27.8754,27.911,27.8516,27.911,167800.0
2009-06-22 14:15:00,46.94,47.05,46.94,47.05,175500.0,27.911,27.9764,27.911,27.9764,175500.0
2009-06-22 14:20:00,47.05,47.08,47.03,47.05,182100.0,27.9764,27.9943,27.9646,27.9764,182100.0
2009-06-22 14:25:00,47.05,47.09,46.92,46.94,281000.0,27.9764,28.0002,27.8991,27.911,281000.0
2009-06-22 14:30:00,46.93,46.94,46.82,46.9,284200.0,27.9051,27.911,27.8397,27.8873,284200.0
2009-06-22 14:35:00,46.9,47.09,46.87,47.07,410500.0,27.8873,28.0002,27.8694,27.9883,410500.0
2009-06-22 14:40:00,47.07,47.07,46.98,47.0,202300.0,27.9883,27.9883,27.9348,27.9467,202300.0
2009-06-22 14:45:00,47.0,47.01,46.94,46.97,132600.0,27.9467,27.9527,27.911,27.9289,132600.0
2009-06-22 14:50:00,46.98,47.01,46.96,46.96,173800.0,27.9348,27.9527,27.9229,27.9229,173800.0
2009-06-22 14:55:00,46.97,47.06,46.93,47.03,281700.0,27.9289,27.9824,27.9051,27.9646,281700.0
2009-06-22 15:00:00,47.03,47.12,47.03,47.06,227900.0,27.9646,28.0181,27.9646,27.9824,227900.0
2009-06-22 15:05:00,47.07,47.07,47.01,47.04,136500.0,27.9883,27.9883,27.9527,27.9705,136500.0
2009-06-22 15:10:00,47.04,47.06,46.94,46.98,177800.0,27.9705,27.9824,27.911,27.9348,177800.0
2009-06-22 15:15:00,46.98,47.08,46.94,47.04,399600.0,27.9348,27.9943,27.911,27.9705,399600.0
2009-06-22 15:20:00,47.03,47.06,46.98,47.01,248700.0,27.9646,27.9824,27.9348,27.9527,248700.0
2009-06-22 15:25:00,47.02,47.02,46.91,46.98,215500.0,27.9586,27.9586,27.8932,27.9348,215500.0
2009-06-22 15:30:00,46.99,47.05,46.92,46.95,577400.0,27.9408,27.9764,27.8991,27.917,577400.0
2009-06-22 15:35:00,46.96,47.03,46.94,47.02,238800.0,27.9229,27.9646,27.911,27.9586,238800.0
2009-06-22 15:40:00,47.02,47.02,46.79,46.81,760400.0,27.9586,27.9586,27.8218,27.8337,760400.0
2009-06-22 15:45:00,46.81,46.91,46.81,46.84,602500.0,27.8337,27.8932,27.8337,27.8516,602500.0
2009-06-22 15:50:00,46.83,46.85,46.74,46.78,956400.0,27.8456,27.8575,27.7921,27.8159,956400.0
2009-06-22 15:55:00,46.78,46.79,46.66,46.71,1770900.0,27.8159,27.8218,27.7445,27.7743,1770900.0
2009-06-23 09:30:00,47.01,47.26,46.88,47.22,1264000.0,27.9527,28.1013,27.8754,28.0775,1264000.0
2009-06-23 09:35:00,47.23,47.4,47.17,47.19,738200.0,28.0835,28.1846,28.0478,28.0597,738200.0
2009-06-23 09:40:00,47.18,47.3,46.97,46.97,705800.0,28.0537,28.1251,27.9289,27.9289,705800.0
2009-06-23 09:45:00,46.97,47.16,46.95,47.16,422000.0,27.9289,28.0419,27.917,28.0419,422000.0
2009-06-23 09:50:00,47.16,47.35,47.16,47.32,751700.0,28.0419,28.1548,28.0419,28.137,751700.0
2009-06-23 09:55:00,47.32,47.35,47.24,47.28,469400.0,28.137,28.1548,28.0894,28.1132,469400.0
2009-06-23 10:00:00,47.28,47.45,47.1,47.45,843500.0,28.1132,28.2143,28.0062,28.2143,843500.0
2009-06-23 10:05:00,47.45,47.46,47.19,47.23,647700.0,28.2143,28.2202,28.0597,28.0835,647700.0
2009-06-23 10:10:00,47.24,47.25,46.9,46.9,599500.0,28.0894,28.0954,27.8873,27.8873,599500.0
2009-06-23 10:15:00,46.9,47.02,46.83,46.99,748300.0,27.8873,27.9586,27.8456,27.9408,748300.0
2009-06-23 10:20:00,46.99,46.99,46.82,46.83,275400.0,27.9408,27.9408,27.8397,27.8456,275400.0
2009-06-23 10:25:00,46.83,46.84,46.62,46.63,508100.0,27.8456,27.8516,27.7208,27.7267,508100.0
2009-06-23 10:30:00,46.63,46.74,46.6,46.74,620200.0,27.7267,27.7921,27.7089,27.7921,620200.0
2009-06-23 10:35:00,46.74,46.8,46.55,46.57,443000.0,27.7921,27.8278,27.6791,27.691,443000.0
2009-06-23 10:40:00,46.57,46.57,46.36,46.37,689300.0,27.691,27.691,27.5662,27.5721,689300.0
2009-06-23 10:45:00,46.37,46.47,46.37,46.4,472900.0,27.5721,27.6316,27.5721,27.5899,472900.0
2009-06-23 10:50:00,46.4,46.48,46.31,46.44,401600.0,27.5899,27.6375,27.5364,27.6137,401600.0
2009-06-23 10:55:00,46.44,46.68,46.36,46.6,473000.0,27.6137,27.7564,27.5662,27.7089,473000.0
2009-06-23 11:00:00,46.6,46.62,46.42,46.46,580000.0,27.7089,27.7208,27.6018,27.6256,580000.0
2009-06-23 11:05:00,46.47,46.54,46.36,46.45,277800.0,27.6316,27.6732,27.5662,27.6197,277800.0
2009-06-23 11:10:00,46.45,46.52,46.39,46.51,217900.0,27.6197,27.6613,27.584,27.6554,217900.0
2009-06-23 11:15:00,46.51,46.69,46.51,46.67,382200.0,27.6554,27.7624,27.6554,27.7505,382200.0
2009-06-23 11:20:00,46.67,46.76,46.65,46.73,345300.0,27.7505,27.804,27.7386,27.7862,345300.0
2009-06-23 11:25:00,46.73,46.85,46.71,46.79,371300.0,27.7862,27.8575,27.7743,27.8218,371300.0
2009-06-23 11:30:00,46.78,46.92,46.77,46.91,159100.0,27.8159,27.8991,27.81,27.8932,159100.0
2009-06-23 11:35:00,46.91,46.94,46.88,46.91,117600.0,27.8932,27.911,27.8754,27.8932,117600.0
2009-06-23 11:40:00,46.91,46.92,46.81,46.89,157300.0,27.8932,27.8991,27.8337,27.8813,157300.0
2009-06-23 11:45:00,46.89,46.9,46.76,46.8,175400.0,27.8813,27.8873,27.804,27.8278,175400.0
2009-06-23 11:50:00,46.8,46.88,46.8,46.86,84600.0,27.8278,27.8754,27.8278,27.8635,84600.0
2009-06-23 11:55:00,46.85,46.91,46.84,46.9,69700.0,27.8575,27.8932,27.8516,27.8873,69700.0
2009-06-23 12:00:00,46.91,46.93,46.87,46.88,154400.0,27.8932,27.9051,27.8694,27.8754,154400.0
2009-06-23 12:05:00,46.88,46.92,46.84,46.9,225000.0,27.8754,27.8991,27.8516,27.8873,225000.0
2009-06-23 12:10:00,46.9,46.91,46.81,46.82,215900.0,27.8873,27.8932,27.8337,27.8397,215900.0
2009-06-23 12:15:00,46.83,46.83,46.78,46.81,90500.0,27.8456,27.8456,27.8159,27.8337,90500.0
2009-06-23 12:20:00,46.81,46.9,46.81,46.87,80000.0,27.8337,27.8873,27.8337,27.8694,80000.0
2009-06-23 12:25:00,46.87,46.92,46.8,46.85,287700.0,27.8694,27.8991,27.8278,27.8575,287700.0
2009-06-23 12:30:00,46.84,46.92,46.84,46.92,63800.0,27.8516,27.8991,27.8516,27.8991,63800.0
2009-06-23 12:35:00,46.93,47.2,46.92,47.12,691700.0,27.9051,28.0656,27.8991,28.0181,691700.0
2009-06-23 12:40:00,47.12,47.2,47.09,47.16,446400.0,28.0181,28.0656,28.0002,28.0419,446400.0
2009-06-23 12:45:00,47.17,47.2,47.11,47.15,431900.0,28.0478,28.0656,28.0121,28.0359,431900.0
2009-06-23 12:50:00,47.15,47.17,47.08,47.12,152300.0,28.0359,28.0478,27.9943,28.0181,152300.0
2009-06-23 12:55:00,47.11,47.16,47.09,47.12,93300.0,28.0121,28.0419,28.0002,28.0181,93300.0
2009-06-23 13:00:00,47.13,47.34,47.13,47.32,408400.0,28.024,28.1489,28.024,28.137,408400.0
2009-06-23 13:05:00,47.31,47.36,47.24,47.29,355100.0,28.131,28.1608,28.0894,28.1192,355100.0
2009-06-23 13:10:00,47.3,47.39,47.24,47.25,187700.0,28.1251,28.1786,28.0894,28.0954,187700.0
2009-06-23 13:15:00,47.25,47.31,47.22,47.3,135000.0,28.0954,28.131,28.0775,28.1251,135000.0
2009-06-23 13:20:00,47.29,47.31,47.21,47.21,120600.0,28.1192,28.131,28.0716,28.0716,120600.0
2009-06-23 13:25:00,47.22,47.22,47.03,47.05,88600.0,28.0775,28.0775,27.9646,27.9764,88600.0
2009-06-23 13:30:00,47.06,47.1,47.03,47.08,226100.0,27.9824,28.0062,27.9646,27.9943,226100.0
2009-06-23 13:35:00,47.08,47.18,47.08,47.16,112200.0,27.9943,28.0537,27.9943,28.0419,112200.0
2009-06-23 13:40:00,47.17,47.17,47.02,47.09,133400.0,28.0478,28.0478,27.9586,28.0002,133400.0
2009-06-23 13:45:00,47.09,47.09,47.02,47.03,71400.0,28.0002,28.0002,27.9586,27.9646,71400.0
2009-06-23 13:50:00,47.03,47.07,46.98,47.01,82900.0,27.9646,27.9883,27.9348,27.9527,82900.0
2009-06-23 13:55:00,47.01,47.01,46.89,46.89,115800.0,27.9527,27.9527,27.8813,27.8813,115800.0
2009-06-23 14:00:00,46.89,47.0,46.86,46.98,157100.0,27.8813,27.9467,27.8635,27.9348,157100.0
2009-06-23 14:05:00,46.98,47.07,46.98,47.07,83700.0,27.9348,27.9883,27.9348,27.9883,83700.0
2009-06-23 14:10:00,47.08,47.25,47.06,47.18,233500.0,27.9943,28.0954,27.9824,28.0537,233500.0
2009-06-23 14:15:00,47.19,47.3,47.15,47.27,176000.0,28.0597,28.1251,28.0359,28.1073,176000.0
2009-06-23 14:20:00,47.26,47.31,47.24,47.27,120500.0,28.1013,28.131,28.0894,28.1073,120500.0
2009-06-23 14:25:00,47.27,47.3,47.14,47.15,152000.0,28.1073,28.1251,28.03,28.0359,152000.0
2009-06-23 14:30:00,47.16,47.2,47.14,47.2,84700.0,28.0419,28.0656,28.03,28.0656,84700.0
2009-06-23 14:35:00,47.2,47.21,47.14,47.15,113800.0,28.0656,28.0716,28.03,28.0359,113800.0
2009-06-23 14:40:00,47.15,47.18,47.08,47.12,120700.0,28.0359,28.0537,27.9943,28.0181,120700.0
2009-06-23 14:45:00,47.12,47.22,47.12,47.19,109700.0,28.0181,28.0775,28.0181,28.0597,109700.0
2009-06-23 14:50:00,47.19,47.27,47.17,47.26,110600.0,28.0597,28.1073,28.0478,28.1013,110600.0
2009-06-23 14:55:00,47.26,47.26,47.07,47.11,271200.0,28.1013,28.1013,27.9883,28.0121,271200.0
2009-06-23 15:00:00,47.11,47.12,47.0,47.08,137700.0,28.0121,28.0181,27.9467,27.9943,137700.0
2009-06-23 15:05:00,47.07,47.09,46.93,46.93,153200.0,27.9883,28.0002,27.9051,27.9051,153200.0
2009-06-23 15:10:00,46.93,47.03,46.9,47.03,219600.0,27.9051,27.9646,27.8873,27.9646,219600.0
2009-06-23 15:15:00,47.03,47.05,47.0,47.01,179000.0,27.9646,27.9764,27.9467,27.9527,179000.0
2009-06-23 15:20:00,47.01,47.03,46.94,46.95,108800.0,27.9527,27.9646,27.911,27.917,108800.0
2009-06-23 15:25:00,46.94,47.13,46.94,47.09,530000.0,27.911,28.024,27.911,28.0002,530000.0
2009-06-23 15:30:00,47.09,47.1,46.97,47.1,213100.0,28.0002,28.0062,27.9289,28.0062,213100.0
2009-06-23 15:35:00,47.1,47.13,47.03,47.11,400200.0,28.0062,28.024,27.9646,28.0121,400200.0
2009-06-23 15:40:00,47.12,47.16,47.11,47.14,221700.0,28.0181,28.0419,28.0121,28.03,221700.0
2009-06-23 15:45:00,47.14,47.23,47.08,47.23,447800.0,28.03,28.0835,27.9943,28.0835,447800.0
2009-06-23 15:50:00,47.23,47.23,47.11,47.14,341000.0,28.0835,28.0835,28.0121,28.03,341000.0
2009-06-23 15:55:00,47.15,47.15,47.01,47.07,723300.0,28.0359,28.0359,27.9527,27.9883,723300.0
2009-06-24 09:30:00,47.39,47.49,47.32,47.34,319500.0,28.1786,28.2381,28.137,28.1489,319500.0
2009-06-24 09:35:00,47.33,47.63,47.33,47.38,307500.0,28.1429,28.3213,28.1429,28.1727,307500.0
2009-06-24 09:40:00,47.37,47.46,47.16,47.17,268800.0,28.1667,28.2202,28.0419,28.0478,268800.0
2009-06-24 09:45:00,47.16,47.3,47.15,47.27,179000.0,28.0419,28.1251,28.0359,28.1073,179000.0
2009-06-24 09:50:00,47.27,47.29,47.15,47.23,227300.0,28.1073,28.1192,28.0359,28.0835,227300.0
2009-06-24 09:55:00,47.23,47.33,47.22,47.33,160800.0,28.0835,28.1429,28.0775,28.1429,160800.0
2009-06-24 10:00:00,47.33,47.33,47.17,47.3,570600.0,28.1429,28.1429,28.0478,28.1251,570600.0
2009-06-24 10:05:00,47.3,47.44,47.22,47.41,406000.0,28.1251,28.2083,28.0775,28.1905,406000.0
2009-06-24 10:10:00,47.41,47.53,47.41,47.45,225300.0,28.1905,28.2619,28.1905,28.2143,225300.0
2009-06-24 10:15:00,47.45,47.6,47.45,47.6,288800.0,28.2143,28.3035,28.2143,28.3035,288800.0
2009-06-24 10:20:00,47.6,47.69,47.55,47.56,199600.0,28.3035,28.357,28.2738,28.2797,199600.0
2009-06-24 10:25:00,47.57,47.62,47.54,47.59,134800.0,28.2856,28.3154,28.2678,28.2975,134800.0
2009-06-24 10:30:00,47.58,47.72,47.4,47.51,752800.0,28.2916,28.3748,28.1846,28.25,752800.0
2009-06-24 10:35:00,47.5,47.66,47.47,47.63,289500.0,28.244,28.3392,28.2262,28.3213,289500.0
2009-06-24 10:40:00,47.64,47.71,47.59,47.71,315900.0,28.3273,28.3689,28.2975,28.3689,315900.0
2009-06-24 10:45:00,47.71,47.88,47.7,47.87,255600.0,28.3689,28.47,28.3629,28.464,255600.0
2009-06-24 10:50:00,47.88,47.92,47.82,47.89,222000.0,28.47,28.4938,28.4343,28.4759,222000.0
2009-06-24 10:55:00,47.9,47.91,47.83,47.85,133500.0,28.4819,28.4878,28.4402,28.4521,133500.0
2009-06-24 11:00:00,47.85,47.99,47.82,47.96,150000.0,28.4521,28.5354,28.4343,28.5175,150000.0
2009-06-24 11:05:00,47.96,47.96,47.83,47.84,297500.0,28.5175,28.5175,28.4402,28.4462,297500.0
2009-06-24 11:10:00,47.83,47.94,47.81,47.9,274500.0,28.4402,28.5057,28.4284,28.4819,274500.0
2009-06-24 11:15:00,47.9,47.96,47.9,47.96,143200.0,28.4819,28.5175,28.4819,28.5175,143200.0
2009-06-24 11:20:00,47.96,47.99,47.92,47.98,179800.0,28.5175,28.5354,28.4938,28.5294,179800.0
2009-06-24 11:25:00,47.97,48.04,47.88,47.88,186800.0,28.5235,28.5651,28.47,28.47,186800.0
2009-06-24 11:30:00,47.89,47.92,47.83,47.88,140100.0,28.4759,28.4938,28.4402,28.47,140100.0
2009-06-24 11:35:00,47.88,47.89,47.77,47.78,135000.0,28.47,28.4759,28.4046,28.4105,135000.0
2009-06-24 11:40:00,47.78,47.81,47.73,47.8,144700.0,28.4105,28.4284,28.3808,28.4224,144700.0
2009-06-24 11:45:00,47.81,47.83,47.7,47.7,221200.0,28.4284,28.4402,28.3629,28.3629,221200.0
2009-06-24 11:50:00,47.71,47.73,47.68,47.7,105200.0,28.3689,28.3808,28.3511,28.3629,105200.0
2009-06-24 11:55:00,47.7,47.77,47.67,47.77,73800.0,28.3629,28.4046,28.3451,28.4046,73800.0
2009-06-24 12:00:00,47.77,47.83,47.77,47.82,109400.0,28.4046,28.4402,28.4046,28.4343,109400.0
2009-06-24 12:05:00,47.82,47.83,47.77,47.82,114200.0,28.4343,28.4402,28.4046,28.4343,114200.0
2009-06-24 12:10:00,47.81,47.82,47.79,47.8,85600.0,28.4284,28.4343,28.4165,28.4224,85600.0
2009-06-24 12:15:00,47.8,47.8,47.7,47.7,54200.0,28.4224,28.4224,28.3629,28.3629,54200.0
2009-06-24 12:20:00,47.7,47.71,47.58,47.58,106300.0,28.3629,28.3689,28.2916,28.2916,106300.0
2009-06-24 12:25:00,47.58,47.63,47.56,47.62,130600.0,28.2916,28.3213,28.2797,28.3154,130600.0
2009-06-24 12:30:00,47.63,47.63,47.58,47.59,36200.0,28.3213,28.3213,28.2916,28.2975,36200.0
2009-06-24 12:35:00,47.59,47.59,47.51,47.51,83100.0,28.2975,28.2975,28.25,28.25,83100.0
2009-06-24 12:40:00,47.5,47.51,47.44,47.47,53300.0,28.244,28.25,28.2083,28.2262,53300.0
2009-06-24 12:45:00,47.47,47.53,47.47,47.53,144000.0,28.2262,28.2619,28.2262,28.2619,144000.0
2009-06-24 12:50:00,47.53,47.54,47.5,47.51,91200.0,28.2619,28.2678,28.244,28.25,91200.0
2009-06-24 12:55:00,47.51,47.56,47.51,47.52,44700.0,28.25,28.2797,28.25,28.2559,44700.0
2009-06-24 13:00:00,47.52,47.61,47.52,47.6,71000.0,28.2559,28.3094,28.2559,28.3035,71000.0
2009-06-24 13:05:00,47.6,47.64,47.59,47.63,35800.0,28.3035,28.3273,28.2975,28.3213,35800.0
2009-06-24 13:10:00,47.62,47.64,47.6,47.62,22200.0,28.3154,28.3273,28.3035,28.3154,22200.0
2009-06-24 13:15:00,47.61,47.64,47.6,47.64,35900.0,28.3094,28.3273,28.3035,28.3273,35900.0
2009-06-24 13:20:00,47.64,47.65,47.61,47.62,44500.0,28.3273,28.3332,28.3094,28.3154,44500.0
2009-06-24 13:25:00,47.62,47.65,47.61,47.65,15700.0,28.3154,28.3332,28.3094,28.3332,15700.0
2009-06-24 13:30:00,47.64,47.65,47.6,47.61,54600.0,28.3273,28.3332,28.3035,28.3094,54600.0
2009-06-24 13:35:00,47.61,47.65,47.59,47.65,54400.0,28.3094,28.3332,28.2975,28.3332,54400.0
2009-06-24 13:40:00,47.65,47.68,47.64,47.66,40700.0,28.3332,28.3511,28.3273,28.3392,40700.0
2009-06-24 13:45:00,47.66,47.67,47.56,47.6,92200.0,28.3392,28.3451,28.2797,28.3035,92200.0
2009-06-24 13:50:00,47.6,47.62,47.57,47.58,34700.0,28.3035,28.3154,28.2856,28.2916,34700.0
2009-06-24 13:55:00,47.57,47.62,47.57,47.62,120700.0,28.2856,28.3154,28.2856,28.3154,120700.0
2009-06-24 14:00:00,47.61,47.66,47.6,47.6,66900.0,28.3094,28.3392,28.3035,28.3035,66900.0
2009-06-24 14:05:00,47.61,47.63,47.58,47.59,65700.0,28.3094,28.3213,28.2916,28.2975,65700.0
2009-06-24 14:10:00,47.59,47.66,47.58,47.6,75200.0,28.2975,28.3392,28.2916,28.3035,75200.0
2009-06-24 14:15:00,47.59,47.71,47.46,47.61,218100.0,28.2975,28.3689,28.2202,28.3094,218100.0
2009-06-24 14:20:00,47.6,47.69,47.38,47.48,524700.0,28.3035,28.357,28.1727,28.2321,524700.0
2009-06-24 14:25:00,47.48,47.6,47.29,47.32,383500.0,28.2321,28.3035,28.1192,28.137,383500.0
2009-06-24 14:30:00,47.31,47.35,47.11,47.27,617400.0,28.131,28.1548,28.0121,28.1073,617400.0
2009-06-24 14:35:00,47.29,47.3,46.97,47.02,298700.0,28.1192,28.1251,27.9289,27.9586,298700.0
2009-06-24 14:40:00,47.02,47.23,47.01,47.23,374900.0,27.9586,28.0835,27.9527,28.0835,374900.0
2009-06-24 14:45:00,47.22,47.33,47.19,47.23,651200.0,28.0775,28.1429,28.0597,28.0835,651200.0
2009-06-24 14:50:00,47.22,47.43,47.22,47.41,212000.0,28.0775,28.2024,28.0775,28.1905,212000.0
2009-06-24 14:55:00,47.4,47.45,47.26,47.31,204800.0,28.1846,28.2143,28.1013,28.131,204800.0
2009-06-24 15:00:00,47.31,47.38,47.23,47.27,446000.0,28.131,28.1727,28.0835,28.1073,446000.0
2009-06-24 15:05:00,47.25,47.25,46.97,47.01,534700.0,28.0954,28.0954,27.9289,27.9527,534700.0
2009-06-24 15:10:00,47.01,47.1,46.91,47.1,411900.0,27.9527,28.0062,27.8932,28.0062,411900.0
2009-06-24 15:15:00,47.11,47.12,46.93,46.99,252700.0,28.0121,28.0181,27.9051,27.9408,252700.0
2009-06-24 15:20:00,46.98,47.15,46.96,47.08,295400.0,27.9348,28.0359,27.9229,27.9943,295400.0
2009-06-24 15:25:00,47.09,47.2,47.03,47.12,132500.0,28.0002,28.0656,27.9646,28.0181,132500.0
2009-06-24 15:30:00,47.12,47.21,47.09,47.18,156100.0,28.0181,28.0716,28.0002,28.0537,156100.0
2009-06-24 15:35:00,47.18,47.19,47.04,47.09,288000.0,28.0537,28.0597,27.9705,28.0002,288000.0
2009-06-24 15:40:00,47.08,47.08,46.94,47.01,299800.0,27.9943,27.9943,27.911,27.9527,299800.0
2009-06-24 15:45:00,47.01,47.23,47.01,47.18,346100.0,27.9527,28.0835,27.9527,28.0537,346100.0
2009-06-24 15:50:00,47.17,47.23,47.03,47.07,557100.0,28.0478,28.0835,27.9646,27.9883,557100.0
2009-06-24 15:55:00,47.07,47.19,47.07,47.17,434200.0,27.9883,28.0597,27.9883,28.0478,434200.0
2009-06-25 09:30:00,47.06,47.23,47.0,47.11,330500.0,27.9824,28.0835,27.9467,28.0121,330500.0
2009-06-25 09:35:00,47.12,47.29,47.01,47.29,572000.0,28.0181,28.1192,27.9527,28.1192,572000.0
2009-06-25 09:40:00,47.29,47.53,47.29,47.48,552100.0,28.1192,28.2619,28.1192,28.2321,552100.0
2009-06-25 09:45:00,47.48,47.49,47.33,47.33,406500.0,28.2321,28.2381,28.1429,28.1429,406500.0
2009-06-25 09:50:00,47.32,47.42,47.25,47.39,500000.0,28.137,28.1965,28.0954,28.1786,500000.0
2009-06-25 09:55:00,47.39,47.55,47.32,47.48,451300.0,28.1786,28.2738,28.137,28.2321,451300.0
2009-06-25 10:00:00,47.48,47.73,47.48,47.56,503600.0,28.2321,28.3808,28.2321,28.2797,503600.0
2009-06-25 10:05:00,47.57,47.74,47.51,47.65,398900.0,28.2856,28.3867,28.25,28.3332,398900.0
2009-06-25 10:10:00,47.66,47.74,47.49,47.53,310800.0,28.3392,28.3867,28.2381,28.2619,310800.0
2009-06-25 10:15:00,47.53,47.63,47.49,47.59,387300.0,28.2619,28.3213,28.2381,28.2975,387300.0
2009-06-25 10:20:00,47.61,47.63,47.47,47.49,189800.0,28.3094,28.3213,28.2262,28.2381,189800.0
2009-06-25 10:25:00,47.49,47.63,47.49,47.54,342000.0,28.2381,28.3213,28.2381,28.2678,342000.0
2009-06-25 10:30:00,47.55,47.66,47.49,47.5,564700.0,28.2738,28.3392,28.2381,28.244,564700.0
2009-06-25 10:35:00,47.51,47.61,47.44,47.47,416500.0,28.25,28.3094,28.2083,28.2262,416500.0
2009-06-25 10:40:00,47.47,47.5,47.43,47.45,129700.0,28.2262,28.244,28.2024,28.2143,129700.0
2009-06-25 10:45:00,47.46,47.5,47.37,47.39,191400.0,28.2202,28.244,28.1667,28.1786,191400.0
2009-06-25 10:50:00,47.38,47.4,47.3,47.37,242200.0,28.1727,28.1846,28.1251,28.1667,242200.0
2009-06-25 10:55:00,47.37,47.38,47.26,47.33,238000.0,28.1667,28.1727,28.1013,28.1429,238000.0
2009-06-25 11:00:00,47.34,47.44,47.28,47.42,196300.0,28.1489,28.2083,28.1132,28.1965,196300.0
2009-06-25 11:05:00,47.42,47.47,47.41,47.43,179500.0,28.1965,28.2262,28.1905,28.2024,179500.0
2009-06-25 11:10:00,47.43,47.45,47.36,47.39,155600.0,28.2024,28.2143,28.1608,28.1786,155600.0
2009-06-25 11:15:00,47.4,47.44,47.36,47.44,101800.0,28.1846,28.2083,28.1608,28.2083,101800.0
2009-06-25 11:20:00,47.44,47.56,47.42,47.56,136500.0,28.2083,28.2797,28.1965,28.2797,136500.0
2009-06-25 11:25:00,47.56,47.7,47.56,47.7,530400.0,28.2797,28.3629,28.2797,28.3629,530400.0
2009-06-25 11:30:00,47.7,47.83,47.69,47.83,707500.0,28.3629,28.4402,28.357,28.4402,707500.0
2009-06-25 11:35:00,47.82,47.92,47.82,47.88,906700.0,28.4343,28.4938,28.4343,28.47,906700.0
2009-06-25 11:40:00,47.88,48.03,47.88,47.97,878500.0,28.47,28.5592,28.47,28.5235,878500.0
2009-06-25 11:45:00,47.96,48.08,47.9,48.07,595500.0,28.5175,28.5889,28.4819,28.5829,595500.0
2009-06-25 11:50:00,48.08,48.12,48.0,48.09,241300.0,28.5889,28.6127,28.5413,28.5948,241300.0
2009-06-25 11:55:00,48.1,48.18,48.04,48.16,498200.0,28.6008,28.6484,28.5651,28.6365,498200.0
2009-06-25 12:00:00,48.17,48.24,48.14,48.22,624300.0,28.6424,28.684,28.6246,28.6721,624300.0
2009-06-25 12:05:00,48.24,48.33,48.18,48.19,667200.0,28.684,28.7375,28.6484,28.6543,667200.0
2009-06-25 12:10:00,48.18,48.2,48.11,48.12,482600.0,28.6484,28.6602,28.6067,28.6127,482600.0
2009-06-25 12:15:00,48.13,48.16,48.07,48.1,339100.0,28.6186,28.6365,28.5829,28.6008,339100.0
2009-06-25 12:20:00,48.11,48.25,48.11,48.24,242900.0,28.6067,28.69,28.6067,28.684,242900.0
2009-06-25 12:25:00,48.24,48.25,48.16,48.22,210000.0,28.684,28.69,28.6365,28.6721,210000.0
2009-06-25 12:30:00,48.22,48.26,48.06,48.07,122900.0,28.6721,28.6959,28.577,28.5829,122900.0
2009-06-25 12:35:00,48.07,48.07,48.02,48.05,110600.0,28.5829,28.5829,28.5532,28.5711,110600.0
2009-06-25 12:40:00,48.04,48.04,47.98,48.0,51100.0,28.5651,28.5651,28.5294,28.5413,51100.0
2009-06-25 12:45:00,48.0,48.06,47.98,48.01,80600.0,28.5413,28.577,28.5294,28.5473,80600.0
2009-06-25 12:50:00,48.01,48.13,48.01,48.08,123400.0,28.5473,28.6186,28.5473,28.5889,123400.0
2009-06-25 12:55:00,48.09,48.09,48.01,48.03,137300.0,28.5948,28.5948,28.5473,28.5592,137300.0
2009-06-25 13:00:00,48.03,48.18,48.0,48.17,198800.0,28.5592,28.6484,28.5413,28.6424,198800.0
2009-06-25 13:05:00,48.17,48.37,48.15,48.35,467900.0,28.6424,28.7613,28.6305,28.7494,467900.0
2009-06-25 13:10:00,48.35,48.38,48.23,48.26,153500.0,28.7494,28.7673,28.6781,28.6959,153500.0
2009-06-25 13:15:00,48.27,48.4,48.24,48.37,368600.0,28.7019,28.7792,28.684,28.7613,368600.0
2009-06-25 13:20:00,48.38,48.43,48.34,48.37,207300.0,28.7673,28.797,28.7435,28.7613,207300.0
2009-06-25 13:25:00,48.37,48.38,48.33,48.34,108700.0,28.7613,28.7673,28.7375,28.7435,108700.0
2009-06-25 13:30:00,48.34,48.43,48.34,48.35,136300.0,28.7435,28.797,28.7435,28.7494,136300.0
2009-06-25 13:35:00,48.36,48.37,48.3,48.33,119600.0,28.7554,28.7613,28.7197,28.7375,119600.0
2009-06-25 13:40:00,48.34,48.36,48.22,48.22,103400.0,28.7435,28.7554,28.6721,28.6721,103400.0
2009-06-25 13:45:00,48.22,48.28,48.22,48.26,161200.0,28.6721,28.7078,28.6721,28.6959,161200.0
2009-06-25 13:50:00,48.26,48.32,48.23,48.29,212900.0,28.6959,28.7316,28.6781,28.7138,212900.0
2009-06-25 13:55:00,48.29,48.31,48.26,48.27,189400.0,28.7138,28.7257,28.6959,28.7019,189400.0
2009-06-25 14:00:00,48.27,48.31,48.02,48.04,492800.0,28.7019,28.7257,28.5532,28.5651,492800.0
2009-06-25 14:05:00,48.05,48.08,47.95,47.96,292700.0,28.5711,28.5889,28.5116,28.5175,292700.0
2009-06-25 14:10:00,47.96,48.07,47.94,47.97,232900.0,28.5175,28.5829,28.5057,28.5235,232900.0
2009-06-25 14:15:00,47.97,47.99,47.89,47.93,326100.0,28.5235,28.5354,28.4759,28.4997,326100.0
2009-06-25 14:20:00,47.93,48.01,47.91,48.01,167300.0,28.4997,28.5473,28.4878,28.5473,167300.0
2009-06-25 14:25:00,48.01,48.13,48.0,48.13,321800.0,28.5473,28.6186,28.5413,28.6186,321800.0
2009-06-25 14:30:00,48.12,48.17,48.01,48.04,158000.0,28.6127,28.6424,28.5473,28.5651,158000.0
2009-06-25 14:35:00,48.04,48.1,47.99,47.99,205800.0,28.5651,28.6008,28.5354,28.5354,205800.0
2009-06-25 14:40:00,48.0,48.09,47.97,48.07,233100.0,28.5413,28.5948,28.5235,28.5829,233100.0
2009-06-25 14:45:00,48.07,48.2,48.05,48.17,363500.0,28.5829,28.6602,28.5711,28.6424,363500.0
2009-06-25 14:50:00,48.18,48.19,48.1,48.15,126800.0,28.6484,28.6543,28.6008,28.6305,126800.0
2009-06-25 14:55:00,48.14,48.29,48.14,48.18,119900.0,28.6246,28.7138,28.6246,28.6484,119900.0
2009-06-25 15:00:00,48.18,48.2,48.11,48.16,189400.0,28.6484,28.6602,28.6067,28.6365,189400.0
2009-06-25 15:05:00,48.16,48.31,48.15,48.29,136800.0,28.6365,28.7257,28.6305,28.7138,136800.0
2009-06-25 15:10:00,48.28,48.35,48.24,48.24,434000.0,28.7078,28.7494,28.684,28.684,434000.0
2009-06-25 15:15:00,48.23,48.28,48.14,48.2,267500.0,28.6781,28.7078,28.6246,28.6602,267500.0
2009-06-25 15:20:00,48.19,48.22,48.14,48.2,452500.0,28.6543,28.6721,28.6246,28.6602,452500.0
2009-06-25 15:25:00,48.2,48.35,48.2,48.32,170500.0,28.6602,28.7494,28.6602,28.7316,170500.0
2009-06-25 15:30:00,48.32,48.32,48.09,48.1,298200.0,28.7316,28.7316,28.5948,28.6008,298200.0
2009-06-25 15:35:00,48.09,48.15,47.98,48.04,451100.0,28.5948,28.6305,28.5294,28.5651,451100.0
2009-06-25 15:40:00,48.04,48.12,47.96,47.99,375600.0,28.5651,28.6127,28.5175,28.5354,375600.0
2009-06-25 15:45:00,47.98,48.22,47.97,48.16,712000.0,28.5294,28.6721,28.5235,28.6365,712000.0
2009-06-25 15:50:00,48.17,48.18,48.1,48.17,448200.0,28.6424,28.6484,28.6008,28.6424,448200.0
2009-06-25 15:55:00,48.18,48.34,48.16,48.22,951400.0,28.6484,28.7435,28.6365,28.6721,951400.0
2009-06-26 09:30:00,48.07,48.12,47.78,47.97,388000.0,28.5829,28.6127,28.4105,28.5235,388000.0
2009-06-26 09:35:00,47.97,48.01,47.76,47.88,489300.0,28.5235,28.5473,28.3986,28.47,489300.0
2009-06-26 09:40:00,47.87,48.22,47.86,48.22,363300.0,28.464,28.6721,28.4581,28.6721,363300.0
2009-06-26 09:45:00,48.22,48.23,47.98,47.98,139600.0,28.6721,28.6781,28.5294,28.5294,139600.0
2009-06-26 09:50:00,47.98,47.99,47.81,47.94,280700.0,28.5294,28.5354,28.4284,28.5057,280700.0
2009-06-26 09:55:00,47.95,48.03,47.79,47.8,518600.0,28.5116,28.5592,28.4165,28.4224,518600.0
2009-06-26 10:00:00,47.8,47.98,47.76,47.84,257400.0,28.4224,28.5294,28.3986,28.4462,257400.0
2009-06-26 10:05:00,47.84,47.88,47.78,47.84,190500.0,28.4462,28.47,28.4105,28.4462,190500.0
2009-06-26 10:10:00,47.84,47.85,47.71,47.76,149700.0,28.4462,28.4521,28.3689,28.3986,149700.0
2009-06-26 10:15:00,47.77,47.93,47.75,47.92,159300.0,28.4046,28.4997,28.3927,28.4938,159300.0
2009-06-26 10:20:00,47.91,48.08,47.88,48.08,260200.0,28.4878,28.5889,28.47,28.5889,260200.0
2009-06-26 10:25:00,48.07,48.13,48.01,48.09,160600.0,28.5829,28.6186,28.5473,28.5948,160600.0
2009-06-26 10:30:00,48.1,48.2,48.1,48.15,309200.0,28.6008,28.6602,28.6008,28.6305,309200.0
2009-06-26 10:35:00,48.15,48.24,48.01,48.01,258500.0,28.6305,28.684,28.5473,28.5473,258500.0
2009-06-26 10:40:00,48.01,48.05,47.84,47.87,442600.0,28.5473,28.5711,28.4462,28.464,442600.0
2009-06-26 10:45:00,47.86,47.94,47.81,47.94,217400.0,28.4581,28.5057,28.4284,28.5057,217400.0
2009-06-26 10:50:00,47.94,48.02,47.87,47.87,105000.0,28.5057,28.5532,28.464,28.464,105000.0
2009-06-26 10:55:00,47.89,48.07,47.89,47.95,145600.0,28.4759,28.5829,28.4759,28.5116,145600.0
2009-06-26 11:00:00,47.95,47.96,47.78,47.8,216000.0,28.5116,28.5175,28.4105,28.4224,216000.0
2009-06-26 11:05:00,47.8,47.95,47.78,47.89,170900.0,28.4224,28.5116,28.4105,28.4759,170900.0
2009-06-26 11:10:00,47.88,47.94,47.84,47.92,113100.0,28.47,28.5057,28.4462,28.4938,113100.0
2009-06-26 11:15:00,47.92,47.93,47.83,47.89,91700.0,28.4938,28.4997,28.4402,28.4759,91700.0
2009-06-26 11:20:00,47.88,47.93,47.81,47.84,159400.0,28.47,28.4997,28.4284,28.4462,159400.0
2009-06-26 11:25:00,47.84,47.92,47.8,47.87,136300.0,28.4462,28.4938,28.4224,28.464,136300.0
2009-06-26 11:30:00,47.87,47.91,47.81,47.81,136600.0,28.464,28.4878,28.4284,28.4284,136600.0
2009-06-26 11:35:00,47.81,47.86,47.76,47.77,81900.0,28.4284,28.4581,28.3986,28.4046,81900.0
2009-06-26 11:40:00,47.77,47.81,47.68,47.71,127200.0,28.4046,28.4284,28.3511,28.3689,127200.0
2009-06-26 11:45:00,47.71,47.74,47.68,47.7,75800.0,28.3689,28.3867,28.3511,28.3629,75800.0
2009-06-26 11:50:00,47.69,47.82,47.68,47.77,101400.0,28.357,28.4343,28.3511,28.4046,101400.0
2009-06-26 11:55:00,47.77,47.81,47.74,47.74,87900.0,28.4046,28.4284,28.3867,28.3867,87900.0
2009-06-26 12:00:00,47.74,47.91,47.73,47.88,134200.0,28.3867,28.4878,28.3808,28.47,134200.0
2009-06-26 12:05:00,47.89,47.91,47.83,47.84,86400.0,28.4759,28.4878,28.4402,28.4462,86400.0
2009-06-26 12:10:00,47.84,47.85,47.78,47.85,83700.0,28.4462,28.4521,28.4105,28.4521,83700.0
2009-06-26 12:15:00,47.84,47.84,47.75,47.76,116200.0,28.4462,28.4462,28.3927,28.3986,116200.0
2009-06-26 12:20:00,47.76,47.78,47.74,47.76,67300.0,28.3986,28.4105,28.3867,28.3986,67300.0
2009-06-26 12:25:00,47.76,47.8,47.76,47.77,67100.0,28.3986,28.4224,28.3986,28.4046,67100.0
2009-06-26 12:30:00,47.78,47.84,47.75,47.84,49800.0,28.4105,28.4462,28.3927,28.4462,49800.0
2009-06-26 12:35:00,47.84,47.87,47.82,47.87,78800.0,28.4462,28.464,28.4343,28.464,78800.0
2009-06-26 12:40:00,47.87,47.91,47.85,47.9,73900.0,28.464,28.4878,28.4521,28.4819,73900.0
2009-06-26 12:45:00,47.9,48.0,47.89,48.0,93300.0,28.4819,28.5413,28.4759,28.5413,93300.0
2009-06-26 12:50:00,47.99,48.02,47.95,47.97,97900.0,28.5354,28.5532,28.5116,28.5235,97900.0
2009-06-26 12:55:00,47.97,48.0,47.93,47.93,88800.0,28.5235,28.5413,28.4997,28.4997,88800.0
2009-06-26 13:00:00,47.93,47.95,47.81,47.81,96100.0,28.4997,28.5116,28.4284,28.4284,96100.0
2009-06-26 13:05:00,47.82,47.85,47.81,47.82,38200.0,28.4343,28.4521,28.4284,28.4343,38200.0
2009-06-26 13:10:00,47.83,47.84,47.79,47.82,77000.0,28.4402,28.4462,28.4165,28.4343,77000.0
2009-06-26 13:15:00,47.83,47.88,47.8,47.87,89200.0,28.4402,28.47,28.4224,28.464,89200.0
2009-06-26 13:20:00,47.87,47.88,47.83,47.85,118700.0,28.464,28.47,28.4402,28.4521,118700.0
2009-06-26 13:25:00,47.84,47.87,47.82,47.82,73700.0,28.4462,28.464,28.4343,28.4343,73700.0
2009-06-26 13:30:00,47.82,47.82,47.71,47.78,136600.0,28.4343,28.4343,28.3689,28.4105,136600.0
2009-06-26 13:35:00,47.77,47.78,47.72,47.75,173100.0,28.4046,28.4105,28.3748,28.3927,173100.0
2009-06-26 13:40:00,47.75,47.84,47.73,47.83,57000.0,28.3927,28.4462,28.3808,28.4402,57000.0
2009-06-26 13:45:00,47.83,47.84,47.78,47.82,42900.0,28.4402,28.4462,28.4105,28.4343,42900.0
2009-06-26 13:50:00,47.82,47.87,47.81,47.87,73900.0,28.4343,28.464,28.4284,28.464,73900.0
2009-06-26 13:55:00,47.87,47.93,47.83,47.83,114500.0,28.464,28.4997,28.4402,28.4402,114500.0
2009-06-26 14:00:00,47.84,47.85,47.74,47.84,101100.0,28.4462,28.4521,28.3867,28.4462,101100.0
2009-06-26 14:05:00,47.85,47.92,47.84,47.9,55100.0,28.4521,28.4938,28.4462,28.4819,55100.0
2009-06-26 14:10:00,47.9,47.97,47.89,47.97,36300.0,28.4819,28.5235,28.4759,28.5235,36300.0
2009-06-26 14:15:00,47.97,47.98,47.92,47.98,67000.0,28.5235,28.5294,28.4938,28.5294,67000.0
2009-06-26 14:20:00,47.98,47.98,47.91,47.91,23400.0,28.5294,28.5294,28.4878,28.4878,23400.0
2009-06-26 14:25:00,47.91,47.94,47.9,47.91,23400.0,28.4878,28.5057,28.4819,28.4878,23400.0
2009-06-26 14:30:00,47.91,47.93,47.88,47.93,30000.0,28.4878,28.4997,28.47,28.4997,30000.0
2009-06-26 14:35:00,47.92,47.97,47.88,47.88,38300.0,28.4938,28.5235,28.47,28.47,38300.0
2009-06-26 14:40:00,47.88,47.91,47.85,47.9,75300.0,28.47,28.4878,28.4521,28.4819,75300.0
2009-06-26 14:45:00,47.9,47.94,47.86,47.88,90700.0,28.4819,28.5057,28.4581,28.47,90700.0
2009-06-26 14:50:00,47.88,47.93,47.88,47.92,70300.0,28.47,28.4997,28.47,28.4938,70300.0
2009-06-26 14:55:00,47.92,47.99,47.87,47.98,90800.0,28.4938,28.5354,28.464,28.5294,90800.0
2009-06-26 15:00:00,47.99,48.04,47.96,48.02,146600.0,28.5354,28.5651,28.5175,28.5532,146600.0
2009-06-26 15:05:00,48.02,48.02,47.92,47.99,87800.0,28.5532,28.5532,28.4938,28.5354,87800.0
2009-06-26 15:10:00,47.99,48.02,47.97,47.99,94800.0,28.5354,28.5532,28.5235,28.5354,94800.0
2009-06-26 15:15:00,47.99,48.0,47.93,47.98,78500.0,28.5354,28.5413,28.4997,28.5294,78500.0
2009-06-26 15:20:00,47.97,47.99,47.94,47.95,91700.0,28.5235,28.5354,28.5057,28.5116,91700.0
2009-06-26 15:25:00,47.95,48.0,47.94,47.96,148900.0,28.5116,28.5413,28.5057,28.5175,148900.0
2009-06-26 15:30:00,47.96,48.01,47.94,47.94,105900.0,28.5175,28.5473,28.5057,28.5057,105900.0
2009-06-26 15:35:00,47.94,47.96,47.9,47.92,142100.0,28.5057,28.5175,28.4819,28.4938,142100.0
2009-06-26 15:40:00,47.92,48.16,47.91,48.15,237000.0,28.4938,28.6365,28.4878,28.6305,237000.0
2009-06-26 15:45:00,48.15,48.16,47.99,48.07,245400.0,28.6305,28.6365,28.5354,28.5829,245400.0
2009-06-26 15:50:00,48.07,48.08,47.86,47.88,274300.0,28.5829,28.5889,28.4581,28.47,274300.0
2009-06-26 15:55:00,47.88,47.94,47.76,47.82,849900.0,28.47,28.5057,28.3986,28.4343,849900.0
2009-06-29 09:30:00,48.2,48.39,48.2,48.38,314300.0,28.6602,28.7732,28.6602,28.7673,314300.0
2009-06-29 09:35:00,48.38,48.48,48.25,48.27,310800.0,28.7673,28.8267,28.69,28.7019,310800.0
2009-06-29 09:40:00,48.27,48.4,48.21,48.37,216300.0,28.7019,28.7792,28.6662,28.7613,216300.0
2009-06-29 09:45:00,48.36,48.42,48.24,48.28,207100.0,28.7554,28.7911,28.684,28.7078,207100.0
2009-06-29 09:50:00,48.26,48.26,48.08,48.12,167100.0,28.6959,28.6959,28.5889,28.6127,167100.0
2009-06-29 09:55:00,48.12,48.13,48.07,48.1,144100.0,28.6127,28.6186,28.5829,28.6008,144100.0
2009-06-29 10:00:00,48.11,48.26,48.09,48.21,205500.0,28.6067,28.6959,28.5948,28.6662,205500.0
2009-06-29 10:05:00,48.21,48.24,48.09,48.23,222000.0,28.6662,28.684,28.5948,28.6781,222000.0
2009-06-29 10:10:00,48.22,48.41,48.21,48.41,322300.0,28.6721,28.7851,28.6662,28.7851,322300.0
2009-06-29 10:15:00,48.41,48.5,48.36,48.48,347100.0,28.7851,28.8386,28.7554,28.8267,347100.0
2009-06-29 10:20:00,48.48,48.53,48.43,48.53,189200.0,28.8267,28.8565,28.797,28.8565,189200.0
2009-06-29 10:25:00,48.53,48.68,48.51,48.68,211900.0,28.8565,28.9457,28.8446,28.9457,211900.0
2009-06-29 10:30:00,48.68,48.77,48.64,48.74,348700.0,28.9457,28.9992,28.9219,28.9813,348700.0
2009-06-29 10:35:00,48.74,48.76,48.65,48.69,270300.0,28.9813,28.9932,28.9278,28.9516,270300.0
2009-06-29 10:40:00,48.69,48.72,48.67,48.7,249000.0,28.9516,28.9694,28.9397,28.9576,249000.0
2009-06-29 10:45:00,48.71,48.8,48.7,48.73,255400.0,28.9635,29.017,28.9576,28.9754,255400.0
2009-06-29 10:50:00,48.73,48.79,48.63,48.67,291600.0,28.9754,29.0111,28.9159,28.9397,291600.0
2009-06-29 10:55:00,48.68,48.74,48.68,48.68,93600.0,28.9457,28.9813,28.9457,28.9457,93600.0
2009-06-29 11:00:00,48.68,48.72,48.65,48.67,97100.0,28.9457,28.9694,28.9278,28.9397,97100.0
2009-06-29 11:05:00,48.66,48.67,48.53,48.54,242700.0,28.9338,28.9397,28.8565,28.8624,242700.0
2009-06-29 11:10:00,48.53,48.58,48.51,48.57,194000.0,28.8565,28.8862,28.8446,28.8803,194000.0
2009-06-29 11:15:00,48.57,48.58,48.46,48.47,136000.0,28.8803,28.8862,28.8148,28.8208,136000.0
2009-06-29 11:20:00,48.46,48.55,48.46,48.54,262300.0,28.8148,28.8684,28.8148,28.8624,262300.0
2009-06-29 11:25:00,48.53,48.6,48.53,48.56,88700.0,28.8565,28.8981,28.8565,28.8743,88700.0
2009-06-29 11:30:00,48.56,48.61,48.52,48.57,131800.0,28.8743,28.904,28.8505,28.8803,131800.0
2009-06-29 11:35:00,48.57,48.58,48.51,48.52,96500.0,28.8803,28.8862,28.8446,28.8505,96500.0
2009-06-29 11:40:00,48.51,48.51,48.47,48.49,71400.0,28.8446,28.8446,28.8208,28.8327,71400.0
2009-06-29 11:45:00,48.49,48.58,48.48,48.53,92800.0,28.8327,28.8862,28.8267,28.8565,92800.0
2009-06-29 11:50:00,48.52,48.56,48.49,48.55,70200.0,28.8505,28.8743,28.8327,28.8684,70200.0
2009-06-29 11:55:00,48.55,48.55,48.5,48.53,114500.0,28.8684,28.8684,28.8386,28.8565,114500.0
2009-06-29 12:00:00,48.53,48.54,48.44,48.45,100600.0,28.8565,28.8624,28.803,28.8089,100600.0
2009-06-29 12:05:00,48.45,48.46,48.32,48.32,192400.0,28.8089,28.8148,28.7316,28.7316,192400.0
2009-06-29 12:10:00,48.32,48.38,48.31,48.37,57100.0,28.7316,28.7673,28.7257,28.7613,57100.0
2009-06-29 12:15:00,48.37,48.43,48.37,48.4,35200.0,28.7613,28.797,28.7613,28.7792,35200.0
2009-06-29 12:20:00,48.39,48.39,48.31,48.32,59700.0,28.7732,28.7732,28.7257,28.7316,59700.0
2009-06-29 12:25:00,48.33,48.4,48.32,48.36,307900.0,28.7375,28.7792,28.7316,28.7554,307900.0
2009-06-29 12:30:00,48.36,48.42,48.35,48.39,169300.0,28.7554,28.7911,28.7494,28.7732,169300.0
2009-06-29 12:35:00,48.4,48.42,48.32,48.33,87000.0,28.7792,28.7911,28.7316,28.7375,87000.0
2009-06-29 12:40:00,48.33,48.34,48.3,48.31,75700.0,28.7375,28.7435,28.7197,28.7257,75700.0
2009-06-29 12:45:00,48.3,48.31,48.26,48.26,50800.0,28.7197,28.7257,28.6959,28.6959,50800.0
2009-06-29 12:50:00,48.26,48.28,48.19,48.26,105900.0,28.6959,28.7078,28.6543,28.6959,105900.0
2009-06-29 12:55:00,48.27,48.3,48.26,48.27,113100.0,28.7019,28.7197,28.6959,28.7019,113100.0
2009-06-29 13:00:00,48.26,48.34,48.26,48.31,50400.0,28.6959,28.7435,28.6959,28.7257,50400.0
2009-06-29 13:05:00,48.32,48.32,48.27,48.29,38200.0,28.7316,28.7316,28.7019,28.7138,38200.0
2009-06-29 13:10:00,48.3,48.44,48.29,48.42,122900.0,28.7197,28.803,28.7138,28.7911,122900.0
2009-06-29 13:15:00,48.43,48.46,48.41,48.41,164600.0,28.797,28.8148,28.7851,28.7851,164600.0
2009-06-29 13:20:00,48.4,48.41,48.36,48.38,111000.0,28.7792,28.7851,28.7554,28.7673,111000.0
2009-06-29 13:25:00,48.37,48.38,48.31,48.35,183900.0,28.7613,28.7673,28.7257,28.7494,183900.0
2009-06-29 13:30:00,48.34,48.39,48.33,48.39,48200.0,28.7435,28.7732,28.7375,28.7732,48200.0
2009-06-29 13:35:00,48.39,48.4,48.37,48.37,38200.0,28.7732,28.7792,28.7613,28.7613,38200.0
2009-06-29 13:40:00,48.37,48.38,48.34,48.38,56000.0,28.7613,28.7673,28.7435,28.7673,56000.0
2009-06-29 13:45:00,48.38,48.39,48.33,48.39,82500.0,28.7673,28.7732,28.7375,28.7732,82500.0
2009-06-29 13:50:00,48.39,48.44,48.37,48.44,82200.0,28.7732,28.803,28.7613,28.803,82200.0
2009-06-29 13:55:00,48.43,48.52,48.4,48.48,143700.0,28.797,28.8505,28.7792,28.8267,143700.0
2009-06-29 14:00:00,48.48,48.48,48.31,48.31,264200.0,28.8267,28.8267,28.7257,28.7257,264200.0
2009-06-29 14:05:00,48.31,48.33,48.29,48.31,117500.0,28.7257,28.7375,28.7138,28.7257,117500.0
2009-06-29 14:10:00,48.31,48.36,48.3,48.33,116500.0,28.7257,28.7554,28.7197,28.7375,116500.0
2009-06-29 14:15:00,48.33,48.37,48.31,48.34,125600.0,28.7375,28.7613,28.7257,28.7435,125600.0
2009-06-29 14:20:00,48.34,48.34,48.22,48.26,79700.0,28.7435,28.7435,28.6721,28.6959,79700.0
2009-06-29 14:25:00,48.26,48.3,48.25,48.29,43700.0,28.6959,28.7197,28.69,28.7138,43700.0
2009-06-29 14:30:00,48.3,48.35,48.3,48.35,69800.0,28.7197,28.7494,28.7197,28.7494,69800.0
2009-06-29 14:35:00,48.36,48.36,48.32,48.33,73000.0,28.7554,28.7554,28.7316,28.7375,73000.0
2009-06-29 14:40:00,48.32,48.38,48.31,48.35,70200.0,28.7316,28.7673,28.7257,28.7494,70200.0
2009-06-29 14:45:00,48.35,48.37,48.33,48.36,57800.0,28.7494,28.7613,28.7375,28.7554,57800.0
2009-06-29 14:50:00,48.36,48.37,48.32,48.37,70600.0,28.7554,28.7613,28.7316,28.7613,70600.0
2009-06-29 14:55:00,48.37,48.44,48.37,48.4,109800.0,28.7613,28.803,28.7613,28.7792,109800.0
2009-06-29 15:00:00,48.41,48.42,48.38,48.41,62000.0,28.7851,28.7911,28.7673,28.7851,62000.0
2009-06-29 15:05:00,48.41,48.44,48.4,48.4,89300.0,28.7851,28.803,28.7792,28.7792,89300.0
2009-06-29 15:10:00,48.41,48.44,48.4,48.43,98200.0,28.7851,28.803,28.7792,28.797,98200.0
2009-06-29 15:15:00,48.44,48.48,48.42,48.46,120000.0,28.803,28.8267,28.7911,28.8148,120000.0
2009-06-29 15:20:00,48.46,48.47,48.42,48.43,192200.0,28.8148,28.8208,28.7911,28.797,192200.0
2009-06-29 15:25:00,48.43,48.46,48.41,48.41,104600.0,28.797,28.8148,28.7851,28.7851,104600.0
2009-06-29 15:30:00,48.4,48.4,48.29,48.34,182000.0,28.7792,28.7792,28.7138,28.7435,182000.0
2009-06-29 15:35:00,48.33,48.33,48.17,48.17,336700.0,28.7375,28.7375,28.6424,28.6424,336700.0
2009-06-29 15:40:00,48.17,48.38,48.17,48.38,330900.0,28.6424,28.7673,28.6424,28.7673,330900.0
2009-06-29 15:45:00,48.38,48.38,48.26,48.27,327100.0,28.7673,28.7673,28.6959,28.7019,327100.0
2009-06-29 15:50:00,48.26,48.37,48.2,48.36,438200.0,28.6959,28.7613,28.6602,28.7554,438200.0
2009-06-29 15:55:00,48.36,48.41,48.35,48.39,1101000.0,28.7554,28.7851,28.7494,28.7732,1101000.0
2009-06-30 09:30:00,48.34,48.74,48.23,48.72,283900.0,28.7435,28.9813,28.6781,28.9694,283900.0
2009-06-30 09:35:00,48.72,48.91,48.66,48.66,401800.0,28.9694,29.0824,28.9338,28.9338,401800.0
2009-06-30 09:40:00,48.66,48.82,48.64,48.75,337000.0,28.9338,29.0289,28.9219,28.9873,337000.0
2009-06-30 09:45:00,48.75,48.83,48.61,48.69,185800.0,28.9873,29.0349,28.904,28.9516,185800.0
2009-06-30 09:50:00,48.69,48.77,48.58,48.75,316100.0,28.9516,28.9992,28.8862,28.9873,316100.0
2009-06-30 09:55:00,48.75,48.79,48.69,48.7,290700.0,28.9873,29.0111,28.9516,28.9576,290700.0
2009-06-30 10:00:00,48.7,48.71,48.4,48.51,1596400.0,28.9576,28.9635,28.7792,28.8446,1596400.0
2009-06-30 10:05:00,48.51,48.51,48.3,48.47,746300.0,28.8446,28.8446,28.7197,28.8208,746300.0
2009-06-30 10:10:00,48.48,48.49,48.31,48.31,319300.0,28.8267,28.8327,28.7257,28.7257,319300.0
2009-06-30 10:15:00,48.32,48.32,48.04,48.04,783400.0,28.7316,28.7316,28.5651,28.5651,783400.0
2009-06-30 10:20:00,48.04,48.08,47.87,48.05,765300.0,28.5651,28.5889,28.464,28.5711,765300.0
2009-06-30 10:25:00,48.05,48.12,47.91,48.06,417300.0,28.5711,28.6127,28.4878,28.577,417300.0
2009-06-30 10:30:00,48.06,48.06,47.74,47.79,618300.0,28.577,28.577,28.3867,28.4165,618300.0
2009-06-30 10:35:00,47.78,47.8,47.59,47.62,770600.0,28.4105,28.4224,28.2975,28.3154,770600.0
2009-06-30 10:40:00,47.62,47.71,47.6,47.63,592800.0,28.3154,28.3689,28.3035,28.3213,592800.0
2009-06-30 10:45:00,47.62,47.81,47.55,47.8,286100.0,28.3154,28.4284,28.2738,28.4224,286100.0
2009-06-30 10:50:00,47.81,47.81,47.63,47.65,343800.0,28.4284,28.4284,28.3213,28.3332,343800.0
2009-06-30 10:55:00,47.65,47.72,47.59,47.66,315200.0,28.3332,28.3748,28.2975,28.3392,315200.0
2009-06-30 11:00:00,47.67,47.73,47.61,47.66,184200.0,28.3451,28.3808,28.3094,28.3392,184200.0
2009-06-30 11:05:00,47.65,47.65,47.46,47.47,223100.0,28.3332,28.3332,28.2202,28.2262,223100.0
2009-06-30 11:10:00,47.46,47.5,47.41,47.45,634500.0,28.2202,28.244,28.1905,28.2143,634500.0
2009-06-30 11:15:00,47.45,47.56,47.4,47.55,249300.0,28.2143,28.2797,28.1846,28.2738,249300.0
2009-06-30 11:20:00,47.56,47.61,47.5,47.61,139700.0,28.2797,28.3094,28.244,28.3094,139700.0
2009-06-30 11:25:00,47.61,47.68,47.53,47.55,181000.0,28.3094,28.3511,28.2619,28.2738,181000.0
2009-06-30 11:30:00,47.54,47.54,47.43,47.49,190800.0,28.2678,28.2678,28.2024,28.2381,190800.0
2009-06-30 11:35:00,47.49,47.49,47.26,47.3,606300.0,28.2381,28.2381,28.1013,28.1251,606300.0
2009-06-30 11:40:00,47.31,47.41,47.31,47.34,359500.0,28.131,28.1905,28.131,28.1489,359500.0
2009-06-30 11:45:00,47.34,47.42,47.3,47.42,263200.0,28.1489,28.1965,28.1251,28.1965,263200.0
2009-06-30 11:50:00,47.42,47.45,47.37,47.39,160100.0,28.1965,28.2143,28.1667,28.1786,160100.0
2009-06-30 11:55:00,47.39,47.45,47.37,47.39,121100.0,28.1786,28.2143,28.1667,28.1786,121100.0
2009-06-30 12:00:00,47.4,47.43,47.35,47.41,83100.0,28.1846,28.2024,28.1548,28.1905,83100.0
2009-06-30 12:05:00,47.41,47.48,47.41,47.47,80900.0,28.1905,28.2321,28.1905,28.2262,80900.0
2009-06-30 12:10:00,47.48,47.59,47.47,47.58,171700.0,28.2321,28.2975,28.2262,28.2916,171700.0
2009-06-30 12:15:00,47.57,47.59,47.55,47.57,179400.0,28.2856,28.2975,28.2738,28.2856,179400.0
2009-06-30 12:20:00,47.58,47.58,47.46,47.46,92200.0,28.2916,28.2916,28.2202,28.2202,92200.0
2009-06-30 12:25:00,47.47,47.64,47.47,47.64,279100.0,28.2262,28.3273,28.2262,28.3273,279100.0
2009-06-30 12:30:00,47.64,47.71,47.62,47.66,324600.0,28.3273,28.3689,28.3154,28.3392,324600.0
2009-06-30 12:35:00,47.66,47.71,47.58,47.62,160400.0,28.3392,28.3689,28.2916,28.3154,160400.0
2009-06-30 12:40:00,47.61,47.69,47.6,47.68,86600.0,28.3094,28.357,28.3035,28.3511,86600.0
2009-06-30 12:45:00,47.68,47.71,47.65,47.66,93500.0,28.3511,28.3689,28.3332,28.3392,93500.0
2009-06-30 12:50:00,47.67,47.75,47.67,47.73,66100.0,28.3451,28.3927,28.3451,28.3808,66100.0
2009-06-30 12:55:00,47.74,47.8,47.71,47.75,287700.0,28.3867,28.4224,28.3689,28.3927,287700.0
2009-06-30 13:00:00,47.74,47.74,47.67,47.68,112700.0,28.3867,28.3867,28.3451,28.3511,112700.0
2009-06-30 13:05:00,47.67,47.74,47.63,47.71,402800.0,28.3451,28.3867,28.3213,28.3689,402800.0
2009-06-30 13:10:00,47.72,47.72,47.67,47.67,31800.0,28.3748,28.3748,28.3451,28.3451,31800.0
2009-06-30 13:15:00,47.67,47.68,47.64,47.65,54300.0,28.3451,28.3511,28.3273,28.3332,54300.0
2009-06-30 13:20:00,47.65,47.71,47.64,47.71,78000.0,28.3332,28.3689,28.3273,28.3689,78000.0
2009-06-30 13:25:00,47.7,47.76,47.7,47.71,99300.0,28.3629,28.3986,28.3629,28.3689,99300.0
2009-06-30 13:30:00,47.7,47.75,47.69,47.73,23300.0,28.3629,28.3927,28.357,28.3808,23300.0
2009-06-30 13:35:00,47.74,47.74,47.7,47.73,57500.0,28.3867,28.3867,28.3629,28.3808,57500.0
2009-06-30 13:40:00,47.74,47.83,47.73,47.82,74400.0,28.3867,28.4402,28.3808,28.4343,74400.0
2009-06-30 13:45:00,47.83,47.83,47.78,47.79,54900.0,28.4402,28.4402,28.4105,28.4165,54900.0
2009-06-30 13:50:00,47.79,47.8,47.67,47.68,132200.0,28.4165,28.4224,28.3451,28.3511,132200.0
2009-06-30 13:55:00,47.67,47.69,47.63,47.65,100400.0,28.3451,28.357,28.3213,28.3332,100400.0
2009-06-30 14:00:00,47.65,47.67,47.59,47.64,107300.0,28.3332,28.3451,28.2975,28.3273,107300.0
2009-06-30 14:05:00,47.63,47.7,47.61,47.67,145200.0,28.3213,28.3629,28.3094,28.3451,145200.0
2009-06-30 14:10:00,47.68,47.75,47.68,47.7,113600.0,28.3511,28.3927,28.3511,28.3629,113600.0
2009-06-30 14:15:00,47.71,47.77,47.69,47.71,53600.0,28.3689,28.4046,28.357,28.3689,53600.0
2009-06-30 14:20:00,47.71,47.82,47.68,47.81,113200.0,28.3689,28.4343,28.3511,28.4284,113200.0
2009-06-30 14:25:00,47.81,47.84,47.78,47.79,87200.0,28.4284,28.4462,28.4105,28.4165,87200.0
2009-06-30 14:30:00,47.8,47.83,47.71,47.82,136300.0,28.4224,28.4402,28.3689,28.4343,136300.0
2009-06-30 14:35:00,47.82,47.95,47.81,47.94,187000.0,28.4343,28.5116,28.4284,28.5057,187000.0
2009-06-30 14:40:00,47.95,47.97,47.93,47.96,115000.0,28.5116,28.5235,28.4997,28.5175,115000.0
2009-06-30 14:45:00,47.95,47.97,47.85,47.86,249700.0,28.5116,28.5235,28.4521,28.4581,249700.0
2009-06-30 14:50:00,47.87,47.97,47.86,47.94,99100.0,28.464,28.5235,28.4581,28.5057,99100.0
2009-06-30 14:55:00,47.94,47.95,47.89,47.91,113500.0,28.5057,28.5116,28.4759,28.4878,113500.0
2009-06-30 15:00:00,47.91,47.93,47.77,47.77,167400.0,28.4878,28.4997,28.4046,28.4046,167400.0
2009-06-30 15:05:00,47.77,47.84,47.75,47.78,326400.0,28.4046,28.4462,28.3927,28.4105,326400.0
2009-06-30 15:10:00,47.78,47.87,47.78,47.79,243900.0,28.4105,28.464,28.4105,28.4165,243900.0
2009-06-30 15:15:00,47.79,47.84,47.69,47.7,222400.0,28.4165,28.4462,28.357,28.3629,222400.0
2009-06-30 15:20:00,47.71,47.89,47.7,47.85,425100.0,28.3689,28.4759,28.3629,28.4521,425100.0
2009-06-30 15:25:00,47.85,47.92,47.83,47.86,454700.0,28.4521,28.4938,28.4402,28.4581,454700.0
2009-06-30 15:30:00,47.85,48.05,47.85,48.01,548100.0,28.4521,28.5711,28.4521,28.5473,548100.0
2009-06-30 15:35:00,48.02,48.07,47.95,48.04,200000.0,28.5532,28.5829,28.5116,28.5651,200000.0
2009-06-30 15:40:00,48.03,48.11,48.0,48.1,387900.0,28.5592,28.6067,28.5413,28.6008,387900.0
2009-06-30 15:45:00,48.1,48.14,48.05,48.11,425800.0,28.6008,28.6246,28.5711,28.6067,425800.0
2009-06-30 15:50:00,48.11,48.12,47.93,47.95,484300.0,28.6067,28.6127,28.4997,28.5116,484300.0
2009-06-30 15:55:00,47.96,48.05,47.9,48.05,772600.0,28.5175,28.5711,28.4819,28.5711,772600.0
2009-07-01 09:30:00,48.58,48.94,48.57,48.68,472400.0,28.8862,29.1003,28.8803,28.9457,472400.0
2009-07-01 09:35:00,48.67,48.87,48.62,48.85,645500.0,28.9397,29.0586,28.91,29.0467,645500.0
2009-07-01 09:40:00,48.86,48.88,48.71,48.79,446800.0,29.0527,29.0646,28.9635,29.0111,446800.0
2009-07-01 09:45:00,48.78,48.83,48.74,48.83,305400.0,29.0051,29.0349,28.9813,29.0349,305400.0
2009-07-01 09:50:00,48.84,48.88,48.79,48.8,277500.0,29.0408,29.0646,29.0111,29.017,277500.0
2009-07-01 09:55:00,48.8,48.87,48.79,48.81,378500.0,29.017,29.0586,29.0111,29.023,378500.0
2009-07-01 10:00:00,48.81,48.81,48.59,48.65,636700.0,29.023,29.023,28.8921,28.9278,636700.0
2009-07-01 10:05:00,48.67,48.8,48.64,48.76,226700.0,28.9397,29.017,28.9219,28.9932,226700.0
2009-07-01 10:10:00,48.77,48.82,48.72,48.79,153500.0,28.9992,29.0289,28.9694,29.0111,153500.0
2009-07-01 10:15:00,48.79,48.99,48.79,48.97,578100.0,29.0111,29.13,29.0111,29.1181,578100.0
2009-07-01 10:20:00,48.96,49.03,48.92,48.95,284400.0,29.1122,29.1538,29.0884,29.1062,284400.0
2009-07-01 10:25:00,48.97,49.12,48.94,49.08,238200.0,29.1181,29.2073,29.1003,29.1835,238200.0
2009-07-01 10:30:00,49.07,49.1,48.94,48.97,545100.0,29.1776,29.1954,29.1003,29.1181,545100.0
2009-07-01 10:35:00,48.97,49.0,48.83,48.85,648100.0,29.1181,29.1359,29.0349,29.0467,648100.0
2009-07-01 10:40:00,48.84,48.91,48.83,48.85,150300.0,29.0408,29.0824,29.0349,29.0467,150300.0
2009-07-01 10:45:00,48.84,48.86,48.7,48.71,333700.0,29.0408,29.0527,28.9576,28.9635,333700.0
2009-07-01 10:50:00,48.72,48.79,48.67,48.68,205900.0,28.9694,29.0111,28.9397,28.9457,205900.0
2009-07-01 10:55:00,48.68,48.75,48.66,48.72,197800.0,28.9457,28.9873,28.9338,28.9694,197800.0
2009-07-01 11:00:00,48.72,48.79,48.71,48.72,119500.0,28.9694,29.0111,28.9635,28.9694,119500.0
2009-07-01 11:05:00,48.72,48.78,48.69,48.73,144000.0,28.9694,29.0051,28.9516,28.9754,144000.0
2009-07-01 11:10:00,48.73,48.73,48.66,48.69,174900.0,28.9754,28.9754,28.9338,28.9516,174900.0
2009-07-01 11:15:00,48.68,48.74,48.63,48.64,192200.0,28.9457,28.9813,28.9159,28.9219,192200.0
2009-07-01 11:20:00,48.63,48.64,48.56,48.58,102600.0,28.9159,28.9219,28.8743,28.8862,102600.0
2009-07-01 11:25:00,48.58,48.68,48.5,48.5,98800.0,28.8862,28.9457,28.8386,28.8386,98800.0
2009-07-01 11:30:00,48.5,48.6,48.5,48.51,234700.0,28.8386,28.8981,28.8386,28.8446,234700.0
2009-07-01 11:35:00,48.51,48.6,48.51,48.56,89000.0,28.8446,28.8981,28.8446,28.8743,89000.0
2009-07-01 11:40:00,48.55,48.55,48.33,48.35,667000.0,28.8684,28.8684,28.7375,28.7494,667000.0
2009-07-01 11:45:00,48.36,48.41,48.28,48.36,302100.0,28.7554,28.7851,28.7078,28.7554,302100.0
2009-07-01 11:50:00,48.36,48.4,48.33,48.33,351400.0,28.7554,28.7792,28.7375,28.7375,351400.0
2009-07-01 11:55:00,48.35,48.38,48.31,48.37,488900.0,28.7494,28.7673,28.7257,28.7613,488900.0
2009-07-01 12:00:00,48.37,48.56,48.35,48.56,720300.0,28.7613,28.8743,28.7494,28.8743,720300.0
2009-07-01 12:05:00,48.56,48.58,48.53,48.55,277600.0,28.8743,28.8862,28.8565,28.8684,277600.0
2009-07-01 12:10:00,48.55,48.55,48.32,48.33,120400.0,28.8684,28.8684,28.7316,28.7375,120400.0
2009-07-01 12:15:00,48.33,48.43,48.32,48.41,156300.0,28.7375,28.797,28.7316,28.7851,156300.0
2009-07-01 12:20:00,48.41,48.46,48.36,48.44,167300.0,28.7851,28.8148,28.7554,28.803,167300.0
2009-07-01 12:25:00,48.44,48.5,48.44,48.46,57100.0,28.803,28.8386,28.803,28.8148,57100.0
2009-07-01 12:30:00,48.47,48.48,48.43,48.47,73900.0,28.8208,28.8267,28.797,28.8208,73900.0
2009-07-01 12:35:00,48.46,48.47,48.42,48.44,79600.0,28.8148,28.8208,28.7911,28.803,79600.0
2009-07-01 12:40:00,48.43,48.45,48.4,48.42,119500.0,28.797,28.8089,28.7792,28.7911,119500.0
2009-07-01 12:45:00,48.43,48.43,48.4,48.42,111700.0,28.797,28.797,28.7792,28.7911,111700.0
2009-07-01 12:50:00,48.42,48.43,48.42,48.43,70600.0,28.7911,28.797,28.7911,28.797,70600.0
2009-07-01 12:55:00,48.42,48.43,48.3,48.3,330700.0,28.7911,28.797,28.7197,28.7197,330700.0
2009-07-01 13:00:00,48.31,48.4,48.3,48.4,174600.0,28.7257,28.7792,28.7197,28.7792,174600.0
2009-07-01 13:05:00,48.4,48.41,48.39,48.4,135700.0,28.7792,28.7851,28.7732,28.7792,135700.0
2009-07-01 13:10:00,48.41,48.45,48.41,48.45,74100.0,28.7851,28.8089,28.7851,28.8089,74100.0
2009-07-01 13:15:00,48.45,48.45,48.42,48.44,42000.0,28.8089,28.8089,28.7911,28.803,42000.0
2009-07-01 13:20:00,48.44,48.5,48.43,48.48,173300.0,28.803,28.8386,28.797,28.8267,173300.0
2009-07-01 13:25:00,48.49,48.5,48.38,48.49,250500.0,28.8327,28.8386,28.7673,28.8327,250500.0
2009-07-01 13:30:00,48.49,48.5,48.38,48.38,71500.0,28.8327,28.8386,28.7673,28.7673,71500.0
2009-07-01 13:35:00,48.38,48.44,48.37,48.44,207200.0,28.7673,28.803,28.7613,28.803,207200.0
2009-07-01 13:40:00,48.44,48.46,48.35,48.38,101600.0,28.803,28.8148,28.7494,28.7673,101600.0
2009-07-01 13:45:00,48.39,48.39,48.31,48.31,124800.0,28.7732,28.7732,28.7257,28.7257,124800.0
2009-07-01 13:50:00,48.31,48.34,48.3,48.33,128000.0,28.7257,28.7435,28.7197,28.7375,128000.0
2009-07-01 13:55:00,48.34,48.44,48.32,48.44,84700.0,28.7435,28.803,28.7316,28.803,84700.0
2009-07-01 14:00:00,48.44,48.46,48.27,48.31,251800.0,28.803,28.8148,28.7019,28.7257,251800.0
2009-07-01 14:05:00,48.31,48.34,48.23,48.24,109900.0,28.7257,28.7435,28.6781,28.684,109900.0
2009-07-01 14:10:00,48.24,48.24,48.16,48.23,271000.0,28.684,28.684,28.6365,28.6781,271000.0
2009-07-01 14:15:00,48.22,48.22,48.16,48.22,96500.0,28.6721,28.6721,28.6365,28.6721,96500.0
2009-07-01 14:20:00,48.22,48.27,48.18,48.21,118500.0,28.6721,28.7019,28.6484,28.6662,118500.0
2009-07-01 14:25:00,48.21,48.32,48.21,48.31,133800.0,28.6662,28.7316,28.6662,28.7257,133800.0
2009-07-01 14:30:00,48.31,48.34,48.19,48.24,185500.0,28.7257,28.7435,28.6543,28.684,185500.0
2009-07-01 14:35:00,48.24,48.26,48.2,48.25,112000.0,28.684,28.6959,28.6602,28.69,112000.0
2009-07-01 14:40:00,48.25,48.29,48.23,48.29,92900.0,28.69,28.7138,28.6781,28.7138,92900.0
2009-07-01 14:45:00,48.29,48.31,48.22,48.24,106200.0,28.7138,28.7257,28.6721,28.684,106200.0
2009-07-01 14:50:00,48.25,48.28,48.14,48.18,184100.0,28.69,28.7078,28.6246,28.6484,184100.0
2009-07-01 14:55:00,48.18,48.25,48.13,48.2,139800.0,28.6484,28.69,28.6186,28.6602,139800.0
2009-07-01 15:00:00,48.2,48.25,48.17,48.25,149900.0,28.6602,28.69,28.6424,28.69,149900.0
2009-07-01 15:05:00,48.24,48.28,48.22,48.22,56500.0,28.684,28.7078,28.6721,28.6721,56500.0
2009-07-01 15:10:00,48.23,48.26,48.13,48.18,243600.0,28.6781,28.6959,28.6186,28.6484,243600.0
2009-07-01 15:15:00,48.17,48.23,48.13,48.2,187800.0,28.6424,28.6781,28.6186,28.6602,187800.0
2009-07-01 15:20:00,48.2,48.27,48.19,48.24,124300.0,28.6602,28.7019,28.6543,28.684,124300.0
2009-07-01 15:25:00,48.23,48.25,48.12,48.15,282700.0,28.6781,28.69,28.6127,28.6305,282700.0
2009-07-01 15:30:00,48.15,48.19,48.11,48.18,174900.0,28.6305,28.6543,28.6067,28.6484,174900.0
2009-07-01 15:35:00,48.18,48.19,48.13,48.18,184300.0,28.6484,28.6543,28.6186,28.6484,184300.0
2009-07-01 15:40:00,48.19,48.25,48.04,48.12,591000.0,28.6543,28.69,28.5651,28.6127,591000.0
2009-07-01 15:45:00,48.12,48.12,48.03,48.04,307500.0,28.6127,28.6127,28.5592,28.5651,307500.0
2009-07-01 15:50:00,48.04,48.1,48.01,48.07,488200.0,28.5651,28.6008,28.5473,28.5829,488200.0
2009-07-01 15:55:00,48.07,48.11,48.01,48.07,597200.0,28.5829,28.6067,28.5473,28.5829,597200.0
2009-07-02 09:30:00,47.25,47.27,46.77,46.83,897700.0,28.0954,28.1073,27.81,27.8456,897700.0
2009-07-02 09:35:00,46.84,46.93,46.75,46.77,470700.0,27.8516,27.9051,27.7981,27.81,470700.0
2009-07-02 09:40:00,46.77,46.87,46.72,46.81,638300.0,27.81,27.8694,27.7802,27.8337,638300.0
2009-07-02 09:45:00,46.8,46.88,46.73,46.87,528600.0,27.8278,27.8754,27.7862,27.8694,528600.0
2009-07-02 09:50:00,46.87,46.9,46.64,46.66,584400.0,27.8694,27.8873,27.7327,27.7445,584400.0
2009-07-02 09:55:00,46.67,46.72,46.63,46.7,340300.0,27.7505,27.7802,27.7267,27.7683,340300.0
2009-07-02 10:00:00,46.69,46.77,46.69,46.73,492900.0,27.7624,27.81,27.7624,27.7862,492900.0
2009-07-02 10:05:00,46.73,46.75,46.47,46.52,900300.0,27.7862,27.7981,27.6316,27.6613,900300.0
2009-07-02 10:10:00,46.51,46.56,46.49,46.56,702200.0,27.6554,27.6851,27.6435,27.6851,702200.0
2009-07-02 10:15:00,46.56,46.61,46.54,46.56,406100.0,27.6851,27.7148,27.6732,27.6851,406100.0
2009-07-02 10:20:00,46.57,46.6,46.42,46.47,559100.0,27.691,27.7089,27.6018,27.6316,559100.0
2009-07-02 10:25:00,46.47,46.56,46.47,46.54,143700.0,27.6316,27.6851,27.6316,27.6732,143700.0
2009-07-02 10:30:00,46.56,46.63,46.48,46.63,582800.0,27.6851,27.7267,27.6375,27.7267,582800.0
2009-07-02 10:35:00,46.63,46.69,46.58,46.58,310100.0,27.7267,27.7624,27.697,27.697,310100.0
2009-07-02 10:40:00,46.59,46.7,46.58,46.68,317300.0,27.7029,27.7683,27.697,27.7564,317300.0
2009-07-02 10:45:00,46.69,46.72,46.63,46.7,345800.0,27.7624,27.7802,27.7267,27.7683,345800.0
2009-07-02 10:50:00,46.69,46.76,46.67,46.73,368000.0,27.7624,27.804,27.7505,27.7862,368000.0
2009-07-02 10:55:00,46.73,46.75,46.66,46.66,440800.0,27.7862,27.7981,27.7445,27.7445,440800.0
2009-07-02 11:00:00,46.66,46.68,46.63,46.68,323200.0,27.7445,27.7564,27.7267,27.7564,323200.0
2009-07-02 11:05:00,46.68,46.74,46.64,46.72,513600.0,27.7564,27.7921,27.7327,27.7802,513600.0
2009-07-02 11:10:00,46.72,46.74,46.69,46.72,180700.0,27.7802,27.7921,27.7624,27.7802,180700.0
2009-07-02 11:15:00,46.72,46.73,46.63,46.63,291100.0,27.7802,27.7862,27.7267,27.7267,291100.0
2009-07-02 11:20:00,46.63,46.66,46.58,46.58,145800.0,27.7267,27.7445,27.697,27.697,145800.0
2009-07-02 11:25:00,46.58,46.65,46.55,46.61,162300.0,27.697,27.7386,27.6791,27.7148,162300.0
2009-07-02 11:30:00,46.6,46.64,46.56,46.58,184800.0,27.7089,27.7327,27.6851,27.697,184800.0
2009-07-02 11:35:00,46.58,46.59,46.5,46.57,166600.0,27.697,27.7029,27.6494,27.691,166600.0
2009-07-02 11:40:00,46.57,46.59,46.48,46.48,138900.0,27.691,27.7029,27.6375,27.6375,138900.0
2009-07-02 11:45:00,46.49,46.49,46.42,46.46,297200.0,27.6435,27.6435,27.6018,27.6256,297200.0
2009-07-02 11:50:00,46.46,46.5,46.43,46.49,108000.0,27.6256,27.6494,27.6078,27.6435,108000.0
2009-07-02 11:55:00,46.49,46.5,46.46,46.48,54000.0,27.6435,27.6494,27.6256,27.6375,54000.0
2009-07-02 12:00:00,46.47,46.51,46.44,46.49,97100.0,27.6316,27.6554,27.6137,27.6435,97100.0
2009-07-02 12:05:00,46.49,46.49,46.43,46.46,90500.0,27.6435,27.6435,27.6078,27.6256,90500.0
2009-07-02 12:10:00,46.45,46.52,46.44,46.51,190500.0,27.6197,27.6613,27.6137,27.6554,190500.0
2009-07-02 12:15:00,46.51,46.51,46.44,46.44,102300.0,27.6554,27.6554,27.6137,27.6137,102300.0
2009-07-02 12:20:00,46.44,46.48,46.4,46.45,152800.0,27.6137,27.6375,27.5899,27.6197,152800.0
2009-07-02 12:25:00,46.45,46.47,46.43,46.45,237700.0,27.6197,27.6316,27.6078,27.6197,237700.0
2009-07-02 12:30:00,46.45,46.48,46.42,46.44,181700.0,27.6197,27.6375,27.6018,27.6137,181700.0
2009-07-02 12:35:00,46.44,46.47,46.41,46.47,70000.0,27.6137,27.6316,27.5959,27.6316,70000.0
2009-07-02 12:40:00,46.46,46.48,46.42,46.42,56300.0,27.6256,27.6375,27.6018,27.6018,56300.0
2009-07-02 12:45:00,46.42,46.43,46.38,46.39,148800.0,27.6018,27.6078,27.5781,27.584,148800.0
2009-07-02 12:50:00,46.38,46.41,46.36,46.37,170100.0,27.5781,27.5959,27.5662,27.5721,170100.0
2009-07-02 12:55:00,46.36,46.4,46.35,46.4,70800.0,27.5662,27.5899,27.5602,27.5899,70800.0
2009-07-02 13:00:00,46.41,46.46,46.4,46.42,94000.0,27.5959,27.6256,27.5899,27.6018,94000.0
2009-07-02 13:05:00,46.42,46.47,46.41,46.45,70000.0,27.6018,27.6316,27.5959,27.6197,70000.0
2009-07-02 13:10:00,46.45,46.51,46.42,46.49,199700.0,27.6197,27.6554,27.6018,27.6435,199700.0
2009-07-02 13:15:00,46.49,46.5,46.44,46.46,51500.0,27.6435,27.6494,27.6137,27.6256,51500.0
2009-07-02 13:20:00,46.47,46.47,46.41,46.44,102500.0,27.6316,27.6316,27.5959,27.6137,102500.0
2009-07-02 13:25:00,46.45,46.51,46.44,46.45,149600.0,27.6197,27.6554,27.6137,27.6197,149600.0
2009-07-02 13:30:00,46.45,46.46,46.4,46.42,118200.0,27.6197,27.6256,27.5899,27.6018,118200.0
2009-07-02 13:35:00,46.43,46.45,46.4,46.43,138800.0,27.6078,27.6197,27.5899,27.6078,138800.0
2009-07-02 13:40:00,46.43,46.49,46.42,46.45,129500.0,27.6078,27.6435,27.6018,27.6197,129500.0
2009-07-02 13:45:00,46.45,46.49,46.42,46.49,115600.0,27.6197,27.6435,27.6018,27.6435,115600.0
2009-07-02 13:50:00,46.48,46.51,46.42,46.5,255800.0,27.6375,27.6554,27.6018,27.6494,255800.0
2009-07-02 13:55:00,46.49,46.51,46.47,46.49,90600.0,27.6435,27.6554,27.6316,27.6435,90600.0
2009-07-02 14:00:00,46.48,46.54,46.47,46.53,104500.0,27.6375,27.6732,27.6316,27.6672,104500.0
2009-07-02 14:05:00,46.53,46.54,46.51,46.53,166400.0,27.6672,27.6732,27.6554,27.6672,166400.0
2009-07-02 14:10:00,46.52,46.57,46.5,46.52,304000.0,27.6613,27.691,27.6494,27.6613,304000.0
2009-07-02 14:15:00,46.51,46.51,46.43,46.44,304300.0,27.6554,27.6554,27.6078,27.6137,304300.0
2009-07-02 14:20:00,46.44,46.48,46.43,46.47,131500.0,27.6137,27.6375,27.6078,27.6316,131500.0
2009-07-02 14:25:00,46.48,46.49,46.43,46.44,93400.0,27.6375,27.6435,27.6078,27.6137,93400.0
2009-07-02 14:30:00,46.43,46.46,46.4,46.45,115300.0,27.6078,27.6256,27.5899,27.6197,115300.0
2009-07-02 14:35:00,46.46,46.5,46.45,46.45,82700.0,27.6256,27.6494,27.6197,27.6197,82700.0
2009-07-02 14:40:00,46.46,46.47,46.44,46.45,155100.0,27.6256,27.6316,27.6137,27.6197,155100.0
2009-07-02 14:45:00,46.44,46.46,46.4,46.41,138600.0,27.6137,27.6256,27.5899,27.5959,138600.0
2009-07-02 14:50:00,46.4,46.44,46.4,46.42,40200.0,27.5899,27.6137,27.5899,27.6018,40200.0
2009-07-02 14:55:00,46.42,46.45,46.42,46.44,128300.0,27.6018,27.6197,27.6018,27.6137,128300.0
2009-07-02 15:00:00,46.45,46.49,46.45,46.46,154700.0,27.6197,27.6435,27.6197,27.6256,154700.0
2009-07-02 15:05:00,46.46,46.48,46.45,46.47,104700.0,27.6256,27.6375,27.6197,27.6316,104700.0
2009-07-02 15:10:00,46.47,46.48,46.41,46.47,179500.0,27.6316,27.6375,27.5959,27.6316,179500.0
2009-07-02 15:15:00,46.46,46.47,46.43,46.45,119500.0,27.6256,27.6316,27.6078,27.6197,119500.0
2009-07-02 15:20:00,46.45,46.46,46.3,46.33,599200.0,27.6197,27.6256,27.5305,27.5483,599200.0
2009-07-02 15:25:00,46.33,46.34,46.28,46.28,620300.0,27.5483,27.5543,27.5186,27.5186,620300.0
2009-07-02 15:30:00,46.28,46.32,46.24,46.27,522300.0,27.5186,27.5424,27.4948,27.5126,522300.0
2009-07-02 15:35:00,46.27,46.31,46.22,46.3,635800.0,27.5126,27.5364,27.4829,27.5305,635800.0
2009-07-02 15:40:00,46.3,46.32,46.26,46.29,335300.0,27.5305,27.5424,27.5067,27.5245,335300.0
2009-07-02 15:45:00,46.29,46.41,46.29,46.38,435000.0,27.5245,27.5959,27.5245,27.5781,435000.0
2009-07-02 15:50:00,46.38,46.41,46.34,46.41,395700.0,27.5781,27.5959,27.5543,27.5959,395700.0
2009-07-02 15:55:00,46.41,46.42,46.13,46.2,1358500.0,27.5959,27.6018,27.4294,27.471,1358500.0
2009-07-06 09:30:00,45.12,45.17,44.8,44.82,1193900.0,26.8288,26.8586,26.6386,26.6505,1193900.0
2009-07-06 09:35:00,44.82,44.9,44.55,44.89,1505900.0,26.6505,26.698,26.4899,26.6921,1505900.0
2009-07-06 09:40:00,44.89,45.0,44.79,44.92,1241700.0,26.6921,26.7575,26.6326,26.7099,1241700.0
2009-07-06 09:45:00,44.92,44.99,44.76,44.82,1094900.0,26.7099,26.7515,26.6148,26.6505,1094900.0
2009-07-06 09:50:00,44.83,44.95,44.76,44.89,519700.0,26.6564,26.7278,26.6148,26.6921,519700.0
2009-07-06 09:55:00,44.9,45.06,44.89,45.04,570000.0,26.698,26.7932,26.6921,26.7813,570000.0
2009-07-06 10:00:00,45.04,45.22,44.97,45.08,926200.0,26.7813,26.8883,26.7397,26.8051,926200.0
2009-07-06 10:05:00,45.07,45.22,45.04,45.06,1104500.0,26.7991,26.8883,26.7813,26.7932,1104500.0
2009-07-06 10:10:00,45.05,45.05,44.87,44.88,747200.0,26.7872,26.7872,26.6802,26.6861,747200.0
2009-07-06 10:15:00,44.88,44.97,44.84,44.84,770800.0,26.6861,26.7397,26.6624,26.6624,770800.0
2009-07-06 10:20:00,44.84,44.88,44.76,44.84,926400.0,26.6624,26.6861,26.6148,26.6624,926400.0
2009-07-06 10:25:00,44.84,44.88,44.71,44.71,934600.0,26.6624,26.6861,26.5851,26.5851,934600.0
2009-07-06 10:30:00,44.71,44.72,44.61,44.65,591200.0,26.5851,26.591,26.5256,26.5494,591200.0
2009-07-06 10:35:00,44.66,44.77,44.6,44.6,426400.0,26.5553,26.6207,26.5196,26.5196,426400.0
2009-07-06 10:40:00,44.6,44.66,44.56,44.61,956700.0,26.5196,26.5553,26.4959,26.5256,956700.0
2009-07-06 10:45:00,44.61,44.68,44.55,44.63,1047500.0,26.5256,26.5672,26.4899,26.5375,1047500.0
2009-07-06 10:50:00,44.64,44.64,44.56,44.6,393300.0,26.5434,26.5434,26.4959,26.5196,393300.0
2009-07-06 10:55:00,44.61,44.79,44.58,44.77,563600.0,26.5256,26.6326,26.5078,26.6207,563600.0
2009-07-06 11:00:00,44.77,44.82,44.76,44.82,199600.0,26.6207,26.6505,26.6148,26.6505,199600.0
2009-07-06 11:05:00,44.82,44.82,44.75,44.76,266700.0,26.6505,26.6505,26.6088,26.6148,266700.0
2009-07-06 11:10:00,44.75,44.89,44.73,44.89,369900.0,26.6088,26.6921,26.5969,26.6921,369900.0
2009-07-06 11:15:00,44.89,44.92,44.87,44.91,127200.0,26.6921,26.7099,26.6802,26.704,127200.0
2009-07-06 11:20:00,44.92,44.97,44.88,44.9,425500.0,26.7099,26.7397,26.6861,26.698,425500.0
2009-07-06 11:25:00,44.9,44.97,44.86,44.95,193200.0,26.698,26.7397,26.6742,26.7278,193200.0
2009-07-06 11:30:00,44.94,45.02,44.93,45.01,146600.0,26.7218,26.7694,26.7159,26.7634,146600.0
2009-07-06 11:35:00,45.01,45.08,45.0,45.07,207900.0,26.7634,26.8051,26.7575,26.7991,207900.0
2009-07-06 11:40:00,45.07,45.07,45.02,45.07,151700.0,26.7991,26.7991,26.7694,26.7991,151700.0
2009-07-06 11:45:00,45.07,45.15,45.06,45.15,128000.0,26.7991,26.8467,26.7932,26.8467,128000.0
2009-07-06 11:50:00,45.14,45.15,45.06,45.08,189900.0,26.8407,26.8467,26.7932,26.8051,189900.0
2009-07-06 11:55:00,45.06,45.06,44.95,45.0,170300.0,26.7932,26.7932,26.7278,26.7575,170300.0
2009-07-06 12:00:00,45.01,45.07,45.0,45.06,163400.0,26.7634,26.7991,26.7575,26.7932,163400.0
2009-07-06 12:05:00,45.06,45.1,45.04,45.09,171200.0,26.7932,26.817,26.7813,26.811,171200.0
2009-07-06 12:10:00,45.09,45.14,45.08,45.13,124800.0,26.811,26.8407,26.8051,26.8348,124800.0
2009-07-06 12:15:00,45.14,45.21,45.13,45.2,127200.0,26.8407,26.8824,26.8348,26.8764,127200.0
2009-07-06 12:20:00,45.2,45.2,45.15,45.19,107100.0,26.8764,26.8764,26.8467,26.8705,107100.0
2009-07-06 12:25:00,45.18,45.19,45.01,45.02,166300.0,26.8645,26.8705,26.7634,26.7694,166300.0
2009-07-06 12:30:00,45.02,45.07,44.96,45.06,125800.0,26.7694,26.7991,26.7337,26.7932,125800.0
2009-07-06 12:35:00,45.07,45.1,45.02,45.02,79800.0,26.7991,26.817,26.7694,26.7694,79800.0
2009-07-06 12:40:00,45.01,45.02,44.94,44.96,158500.0,26.7634,26.7694,26.7218,26.7337,158500.0
2009-07-06 12:45:00,44.96,45.01,44.96,45.0,66600.0,26.7337,26.7634,26.7337,26.7575,66600.0
2009-07-06 12:50:00,44.99,45.0,44.94,44.98,134800.0,26.7515,26.7575,26.7218,26.7456,134800.0
2009-07-06 12:55:00,44.98,45.05,44.98,45.03,76800.0,26.7456,26.7872,26.7456,26.7753,76800.0
2009-07-06 13:00:00,45.04,45.15,45.03,45.12,123800.0,26.7813,26.8467,26.7753,26.8288,123800.0
2009-07-06 13:05:00,45.12,45.14,45.08,45.14,106300.0,26.8288,26.8407,26.8051,26.8407,106300.0
2009-07-06 13:10:00,45.14,45.17,45.11,45.16,103000.0,26.8407,26.8586,26.8229,26.8526,103000.0
2009-07-06 13:15:00,45.17,45.29,45.15,45.23,258900.0,26.8586,26.9299,26.8467,26.8943,258900.0
2009-07-06 13:20:00,45.24,45.3,45.23,45.27,178400.0,26.9002,26.9359,26.8943,26.918,178400.0
2009-07-06 13:25:00,45.27,45.3,45.2,45.2,180700.0,26.918,26.9359,26.8764,26.8764,180700.0
2009-07-06 13:30:00,45.21,45.21,45.18,45.21,48200.0,26.8824,26.8824,26.8645,26.8824,48200.0
2009-07-06 13:35:00,45.2,45.22,45.14,45.22,159000.0,26.8764,26.8883,26.8407,26.8883,159000.0
2009-07-06 13:40:00,45.22,45.24,45.13,45.14,163000.0,26.8883,26.9002,26.8348,26.8407,163000.0
2009-07-06 13:45:00,45.13,45.15,45.06,45.08,142000.0,26.8348,26.8467,26.7932,26.8051,142000.0
2009-07-06 13:50:00,45.07,45.16,45.07,45.16,120300.0,26.7991,26.8526,26.7991,26.8526,120300.0
2009-07-06 13:55:00,45.15,45.18,45.13,45.18,108800.0,26.8467,26.8645,26.8348,26.8645,108800.0
2009-07-06 14:00:00,45.18,45.19,45.15,45.19,150800.0,26.8645,26.8705,26.8467,26.8705,150800.0
2009-07-06 14:05:00,45.19,45.22,45.17,45.18,139300.0,26.8705,26.8883,26.8586,26.8645,139300.0
2009-07-06 14:10:00,45.18,45.24,45.17,45.24,96200.0,26.8645,26.9002,26.8586,26.9002,96200.0
2009-07-06 14:15:00,45.25,45.3,45.2,45.21,336300.0,26.9061,26.9359,26.8764,26.8824,336300.0
2009-07-06 14:20:00,45.2,45.2,45.11,45.16,105900.0,26.8764,26.8764,26.8229,26.8526,105900.0
2009-07-06 14:25:00,45.16,45.22,45.16,45.22,29900.0,26.8526,26.8883,26.8526,26.8883,29900.0
2009-07-06 14:30:00,45.21,45.32,45.21,45.32,233600.0,26.8824,26.9478,26.8824,26.9478,233600.0
2009-07-06 14:35:00,45.32,45.34,45.28,45.29,78300.0,26.9478,26.9597,26.924,26.9299,78300.0
2009-07-06 14:40:00,45.29,45.3,45.24,45.29,149800.0,26.9299,26.9359,26.9002,26.9299,149800.0
2009-07-06 14:45:00,45.29,45.33,45.27,45.29,101000.0,26.9299,26.9537,26.918,26.9299,101000.0
2009-07-06 14:50:00,45.29,45.3,45.2,45.22,148500.0,26.9299,26.9359,26.8764,26.8883,148500.0
2009-07-06 14:55:00,45.22,45.29,45.21,45.29,254700.0,26.8883,26.9299,26.8824,26.9299,254700.0
2009-07-06 15:00:00,45.3,45.44,45.3,45.33,432100.0,26.9359,27.0191,26.9359,26.9537,432100.0
2009-07-06 15:05:00,45.34,45.4,45.31,45.33,366800.0,26.9597,26.9953,26.9418,26.9537,366800.0
2009-07-06 15:10:00,45.33,45.33,45.26,45.3,224100.0,26.9537,26.9537,26.9121,26.9359,224100.0
2009-07-06 15:15:00,45.31,45.38,45.29,45.31,183100.0,26.9418,26.9834,26.9299,26.9418,183100.0
2009-07-06 15:20:00,45.3,45.38,45.28,45.36,320100.0,26.9359,26.9834,26.924,26.9716,320100.0
2009-07-06 15:25:00,45.37,45.4,45.33,45.34,165800.0,26.9775,26.9953,26.9537,26.9597,165800.0
2009-07-06 15:30:00,45.34,45.34,45.17,45.21,558700.0,26.9597,26.9597,26.8586,26.8824,558700.0
2009-07-06 15:35:00,45.21,45.28,45.17,45.26,366000.0,26.8824,26.924,26.8586,26.9121,366000.0
2009-07-06 15:40:00,45.25,45.39,45.23,45.37,521700.0,26.9061,26.9894,26.8943,26.9775,521700.0
2009-07-06 15:45:00,45.37,45.58,45.37,45.53,956300.0,26.9775,27.1024,26.9775,27.0726,956300.0
2009-07-06 15:50:00,45.52,45.63,45.5,45.59,529600.0,27.0667,27.1321,27.0548,27.1083,529600.0
2009-07-06 15:55:00,45.58,45.69,45.5,45.68,803800.0,27.1024,27.1678,27.0548,27.1618,803800.0
2009-07-07 09:30:00,45.61,45.65,45.39,45.4,493400.0,27.1202,27.144,26.9894,26.9953,493400.0
2009-07-07 09:35:00,45.4,45.41,45.15,45.15,597200.0,26.9953,27.0013,26.8467,26.8467,597200.0
2009-07-07 09:40:00,45.15,45.22,45.01,45.07,584000.0,26.8467,26.8883,26.7634,26.7991,584000.0
2009-07-07 09:45:00,45.08,45.09,44.96,44.97,312300.0,26.8051,26.811,26.7337,26.7397,312300.0
2009-07-07 09:50:00,44.97,45.17,44.97,45.11,451800.0,26.7397,26.8586,26.7397,26.8229,451800.0
2009-07-07 09:55:00,45.11,45.11,44.96,45.06,438900.0,26.8229,26.8229,26.7337,26.7932,438900.0
2009-07-07 10:00:00,45.06,45.06,44.76,44.88,553700.0,26.7932,26.7932,26.6148,26.6861,553700.0
2009-07-07 10:05:00,44.87,44.93,44.78,44.86,291700.0,26.6802,26.7159,26.6267,26.6742,291700.0
2009-07-07 10:10:00,44.86,44.92,44.73,44.75,551500.0,26.6742,26.7099,26.5969,26.6088,551500.0
2009-07-07 10:15:00,44.75,44.84,44.7,44.81,249800.0,26.6088,26.6624,26.5791,26.6445,249800.0
2009-07-07 10:20:00,44.81,44.96,44.79,44.85,245300.0,26.6445,26.7337,26.6326,26.6683,245300.0
2009-07-07 10:25:00,44.85,45.0,44.84,44.91,222800.0,26.6683,26.7575,26.6624,26.704,222800.0
2009-07-07 10:30:00,44.91,44.92,44.83,44.84,235800.0,26.704,26.7099,26.6564,26.6624,235800.0
2009-07-07 10:35:00,44.84,44.87,44.72,44.78,325800.0,26.6624,26.6802,26.591,26.6267,325800.0
2009-07-07 10:40:00,44.78,44.9,44.78,44.9,240300.0,26.6267,26.698,26.6267,26.698,240300.0
2009-07-07 10:45:00,44.91,44.95,44.87,44.91,159300.0,26.704,26.7278,26.6802,26.704,159300.0
2009-07-07 10:50:00,44.9,44.94,44.87,44.9,232900.0,26.698,26.7218,26.6802,26.698,232900.0
2009-07-07 10:55:00,44.9,44.9,44.79,44.85,322600.0,26.698,26.698,26.6326,26.6683,322600.0
2009-07-07 11:00:00,44.84,44.86,44.8,44.83,156200.0,26.6624,26.6742,26.6386,26.6564,156200.0
2009-07-07 11:05:00,44.83,44.9,44.81,44.88,180100.0,26.6564,26.698,26.6445,26.6861,180100.0
2009-07-07 11:10:00,44.87,44.9,44.86,44.88,97000.0,26.6802,26.698,26.6742,26.6861,97000.0
2009-07-07 11:15:00,44.88,44.92,44.86,44.88,176900.0,26.6861,26.7099,26.6742,26.6861,176900.0
2009-07-07 11:20:00,44.89,44.91,44.88,44.89,79800.0,26.6921,26.704,26.6861,26.6921,79800.0
2009-07-07 11:25:00,44.88,44.9,44.73,44.73,192800.0,26.6861,26.698,26.5969,26.5969,192800.0
2009-07-07 11:30:00,44.74,44.78,44.71,44.73,227400.0,26.6029,26.6267,26.5851,26.5969,227400.0
2009-07-07 11:35:00,44.73,44.76,44.66,44.68,191700.0,26.5969,26.6148,26.5553,26.5672,191700.0
2009-07-07 11:40:00,44.69,44.7,44.59,44.64,243400.0,26.5732,26.5791,26.5137,26.5434,243400.0
2009-07-07 11:45:00,44.63,44.7,44.63,44.67,166700.0,26.5375,26.5791,26.5375,26.5613,166700.0
2009-07-07 11:50:00,44.67,44.75,44.67,44.74,113300.0,26.5613,26.6088,26.5613,26.6029,113300.0
2009-07-07 11:55:00,44.74,44.78,44.71,44.75,129200.0,26.6029,26.6267,26.5851,26.6088,129200.0
2009-07-07 12:00:00,44.75,44.75,44.71,44.74,128500.0,26.6088,26.6088,26.5851,26.6029,128500.0
2009-07-07 12:05:00,44.74,44.76,44.7,44.72,80500.0,26.6029,26.6148,26.5791,26.591,80500.0
2009-07-07 12:10:00,44.72,44.8,44.72,44.79,125100.0,26.591,26.6386,26.591,26.6326,125100.0
2009-07-07 12:15:00,44.78,44.82,44.75,44.82,126900.0,26.6267,26.6505,26.6088,26.6505,126900.0
2009-07-07 12:20:00,44.82,44.85,44.8,44.8,74400.0,26.6505,26.6683,26.6386,26.6386,74400.0
2009-07-07 12:25:00,44.81,44.81,44.72,44.75,153400.0,26.6445,26.6445,26.591,26.6088,153400.0
2009-07-07 12:30:00,44.75,44.77,44.72,44.74,109400.0,26.6088,26.6207,26.591,26.6029,109400.0
2009-07-07 12:35:00,44.73,44.75,44.67,44.67,90200.0,26.5969,26.6088,26.5613,26.5613,90200.0
2009-07-07 12:40:00,44.66,44.72,44.65,44.72,104300.0,26.5553,26.591,26.5494,26.591,104300.0
2009-07-07 12:45:00,44.71,44.74,44.7,44.74,69500.0,26.5851,26.6029,26.5791,26.6029,69500.0
2009-07-07 12:50:00,44.73,44.79,44.73,44.77,91100.0,26.5969,26.6326,26.5969,26.6207,91100.0
2009-07-07 12:55:00,44.76,44.79,44.73,44.79,124400.0,26.6148,26.6326,26.5969,26.6326,124400.0
2009-07-07 13:00:00,44.8,44.82,44.77,44.79,69700.0,26.6386,26.6505,26.6207,26.6326,69700.0
2009-07-07 13:05:00,44.79,44.91,44.78,44.9,159000.0,26.6326,26.704,26.6267,26.698,159000.0
2009-07-07 13:10:00,44.89,44.98,44.87,44.96,334600.0,26.6921,26.7456,26.6802,26.7337,334600.0
2009-07-07 13:15:00,44.96,45.05,44.94,45.05,288700.0,26.7337,26.7872,26.7218,26.7872,288700.0
2009-07-07 13:20:00,45.05,45.12,45.01,45.02,234100.0,26.7872,26.8288,26.7634,26.7694,234100.0
2009-07-07 13:25:00,45.03,45.08,44.99,45.02,180900.0,26.7753,26.8051,26.7515,26.7694,180900.0
2009-07-07 13:30:00,45.02,45.17,45.02,45.06,257500.0,26.7694,26.8586,26.7694,26.7932,257500.0
2009-07-07 13:35:00,45.07,45.14,45.02,45.1,278400.0,26.7991,26.8407,26.7694,26.817,278400.0
2009-07-07 13:40:00,45.1,45.11,45.02,45.04,259000.0,26.817,26.8229,26.7694,26.7813,259000.0
2009-07-07 13:45:00,45.04,45.08,44.94,44.94,122300.0,26.7813,26.8051,26.7218,26.7218,122300.0
2009-07-07 13:50:00,44.94,44.96,44.85,44.85,93800.0,26.7218,26.7337,26.6683,26.6683,93800.0
2009-07-07 13:55:00,44.84,44.94,44.82,44.94,199200.0,26.6624,26.7218,26.6505,26.7218,199200.0
2009-07-07 14:00:00,44.95,44.98,44.91,44.96,117900.0,26.7278,26.7456,26.704,26.7337,117900.0
2009-07-07 14:05:00,44.95,44.96,44.8,44.8,246800.0,26.7278,26.7337,26.6386,26.6386,246800.0
2009-07-07 14:10:00,44.81,44.9,44.81,44.89,171200.0,26.6445,26.698,26.6445,26.6921,171200.0
2009-07-07 14:15:00,44.89,44.9,44.75,44.81,163100.0,26.6921,26.698,26.6088,26.6445,163100.0
2009-07-07 14:20:00,44.8,44.86,44.76,44.85,240500.0,26.6386,26.6742,26.6148,26.6683,240500.0
2009-07-07 14:25:00,44.85,44.87,44.82,44.86,195900.0,26.6683,26.6802,26.6505,26.6742,195900.0
2009-07-07 14:30:00,44.85,44.85,44.77,44.77,100600.0,26.6683,26.6683,26.6207,26.6207,100600.0
2009-07-07 14:35:00,44.76,44.9,44.76,44.88,154800.0,26.6148,26.698,26.6148,26.6861,154800.0
2009-07-07 14:40:00,44.88,44.91,44.85,44.89,114900.0,26.6861,26.704,26.6683,26.6921,114900.0
2009-07-07 14:45:00,44.89,44.89,44.75,44.78,152400.0,26.6921,26.6921,26.6088,26.6267,152400.0
2009-07-07 14:50:00,44.77,44.78,44.61,44.64,445300.0,26.6207,26.6267,26.5256,26.5434,445300.0
2009-07-07 14:55:00,44.64,44.7,44.6,44.64,369500.0,26.5434,26.5791,26.5196,26.5434,369500.0
2009-07-07 15:00:00,44.63,44.64,44.5,44.5,536100.0,26.5375,26.5434,26.4602,26.4602,536100.0
2009-07-07 15:05:00,44.5,44.55,44.42,44.52,280500.0,26.4602,26.4899,26.4126,26.4721,280500.0
2009-07-07 15:10:00,44.52,44.56,44.48,44.56,312000.0,26.4721,26.4959,26.4483,26.4959,312000.0
2009-07-07 15:15:00,44.56,44.67,44.55,44.6,408300.0,26.4959,26.5613,26.4899,26.5196,408300.0
2009-07-07 15:20:00,44.6,44.6,44.51,44.54,180300.0,26.5196,26.5196,26.4661,26.484,180300.0
2009-07-07 15:25:00,44.54,44.73,44.51,44.71,279400.0,26.484,26.5969,26.4661,26.5851,279400.0
2009-07-07 15:30:00,44.71,44.74,44.62,44.64,230700.0,26.5851,26.6029,26.5315,26.5434,230700.0
2009-07-07 15:35:00,44.65,44.67,44.59,44.61,435500.0,26.5494,26.5613,26.5137,26.5256,435500.0
2009-07-07 15:40:00,44.61,44.66,44.52,44.55,472400.0,26.5256,26.5553,26.4721,26.4899,472400.0
2009-07-07 15:45:00,44.57,44.63,44.46,44.48,536200.0,26.5018,26.5375,26.4364,26.4483,536200.0
2009-07-07 15:50:00,44.49,44.53,44.4,44.45,756600.0,26.4542,26.478,26.4007,26.4305,756600.0
2009-07-07 15:55:00,44.45,44.53,44.44,44.49,816900.0,26.4305,26.478,26.4245,26.4542,816900.0
2009-07-08 09:30:00,44.39,44.7,44.36,44.68,574000.0,26.3948,26.5791,26.3769,26.5672,574000.0
2009-07-08 09:35:00,44.67,44.95,44.65,44.73,1084900.0,26.5613,26.7278,26.5494,26.5969,1084900.0
2009-07-08 09:40:00,44.73,44.91,44.69,44.83,716400.0,26.5969,26.704,26.5732,26.6564,716400.0
2009-07-08 09:45:00,44.84,44.94,44.82,44.89,555700.0,26.6624,26.7218,26.6505,26.6921,555700.0
2009-07-08 09:50:00,44.89,45.01,44.86,44.9,505000.0,26.6921,26.7634,26.6742,26.698,505000.0
2009-07-08 09:55:00,44.9,44.9,44.63,44.65,391700.0,26.698,26.698,26.5375,26.5494,391700.0
2009-07-08 10:00:00,44.66,45.0,44.65,44.95,523800.0,26.5553,26.7575,26.5494,26.7278,523800.0
2009-07-08 10:05:00,44.96,45.03,44.79,44.81,433900.0,26.7337,26.7753,26.6326,26.6445,433900.0
2009-07-08 10:10:00,44.82,44.89,44.76,44.81,304300.0,26.6505,26.6921,26.6148,26.6445,304300.0
2009-07-08 10:15:00,44.8,44.94,44.75,44.93,390100.0,26.6386,26.7218,26.6088,26.7159,390100.0
2009-07-08 10:20:00,44.94,45.02,44.87,44.93,329200.0,26.7218,26.7694,26.6802,26.7159,329200.0
2009-07-08 10:25:00,44.94,44.94,44.78,44.82,180300.0,26.7218,26.7218,26.6267,26.6505,180300.0
2009-07-08 10:30:00,44.82,44.82,44.53,44.58,872800.0,26.6505,26.6505,26.478,26.5078,872800.0
2009-07-08 10:35:00,44.58,44.62,44.45,44.54,805500.0,26.5078,26.5315,26.4305,26.484,805500.0
2009-07-08 10:40:00,44.51,44.59,44.47,44.59,384200.0,26.4661,26.5137,26.4423,26.5137,384200.0
2009-07-08 10:45:00,44.6,44.69,44.59,44.62,361400.0,26.5196,26.5732,26.5137,26.5315,361400.0
2009-07-08 10:50:00,44.62,44.72,44.56,44.56,421300.0,26.5315,26.591,26.4959,26.4959,421300.0
2009-07-08 10:55:00,44.55,44.56,44.4,44.41,571500.0,26.4899,26.4959,26.4007,26.4067,571500.0
2009-07-08 11:00:00,44.4,44.4,44.28,44.32,585000.0,26.4007,26.4007,26.3294,26.3532,585000.0
2009-07-08 11:05:00,44.32,44.34,44.07,44.09,842000.0,26.3532,26.3651,26.2045,26.2164,842000.0
2009-07-08 11:10:00,44.1,44.16,44.1,44.16,489900.0,26.2223,26.258,26.2223,26.258,489900.0
2009-07-08 11:15:00,44.16,44.17,43.89,43.99,859200.0,26.258,26.264,26.0975,26.1569,859200.0
2009-07-08 11:20:00,43.98,43.99,43.71,43.72,1029000.0,26.151,26.1569,25.9904,25.9964,1029000.0
2009-07-08 11:25:00,43.71,43.75,43.69,43.74,794900.0,25.9904,26.0142,25.9786,26.0083,794900.0
2009-07-08 11:30:00,43.75,43.8,43.73,43.8,361200.0,26.0142,26.044,26.0023,26.044,361200.0
2009-07-08 11:35:00,43.8,43.86,43.8,43.81,156700.0,26.044,26.0796,26.044,26.0499,156700.0
2009-07-08 11:40:00,43.81,43.94,43.81,43.92,367400.0,26.0499,26.1272,26.0499,26.1153,367400.0
2009-07-08 11:45:00,43.92,43.98,43.87,43.89,297100.0,26.1153,26.151,26.0856,26.0975,297100.0
2009-07-08 11:50:00,43.9,43.9,43.74,43.8,334600.0,26.1034,26.1034,26.0083,26.044,334600.0
2009-07-08 11:55:00,43.8,43.87,43.74,43.82,240300.0,26.044,26.0856,26.0083,26.0559,240300.0
2009-07-08 12:00:00,43.82,43.84,43.75,43.8,168500.0,26.0559,26.0677,26.0142,26.044,168500.0
2009-07-08 12:05:00,43.81,43.9,43.79,43.88,190100.0,26.0499,26.1034,26.038,26.0915,190100.0
2009-07-08 12:10:00,43.87,43.88,43.78,43.81,156800.0,26.0856,26.0915,26.0321,26.0499,156800.0
2009-07-08 12:15:00,43.79,43.82,43.71,43.74,483800.0,26.038,26.0559,25.9904,26.0083,483800.0
2009-07-08 12:20:00,43.73,43.74,43.66,43.7,456100.0,26.0023,26.0083,25.9607,25.9845,456100.0
2009-07-08 12:25:00,43.7,43.74,43.68,43.69,255800.0,25.9845,26.0083,25.9726,25.9786,255800.0
2009-07-08 12:30:00,43.69,43.77,43.68,43.76,273000.0,25.9786,26.0261,25.9726,26.0202,273000.0
2009-07-08 12:35:00,43.75,43.77,43.71,43.72,428300.0,26.0142,26.0261,25.9904,25.9964,428300.0
2009-07-08 12:40:00,43.73,43.75,43.69,43.73,221200.0,26.0023,26.0142,25.9786,26.0023,221200.0
2009-07-08 12:45:00,43.73,43.79,43.73,43.75,327800.0,26.0023,26.038,26.0023,26.0142,327800.0
2009-07-08 12:50:00,43.75,43.81,43.74,43.79,108900.0,26.0142,26.0499,26.0083,26.038,108900.0
2009-07-08 12:55:00,43.8,43.83,43.71,43.72,184500.0,26.044,26.0618,25.9904,25.9964,184500.0
2009-07-08 13:00:00,43.71,43.84,43.69,43.83,463300.0,25.9904,26.0677,25.9786,26.0618,463300.0
2009-07-08 13:05:00,43.84,44.0,43.84,43.95,607900.0,26.0677,26.1629,26.0677,26.1332,607900.0
2009-07-08 13:10:00,43.96,44.0,43.9,43.99,591500.0,26.1391,26.1629,26.1034,26.1569,591500.0
2009-07-08 13:15:00,43.98,44.03,43.9,43.9,163500.0,26.151,26.1807,26.1034,26.1034,163500.0
2009-07-08 13:20:00,43.9,43.97,43.88,43.94,76800.0,26.1034,26.145,26.0915,26.1272,76800.0
2009-07-08 13:25:00,43.95,44.24,43.95,44.2,358200.0,26.1332,26.3056,26.1332,26.2818,358200.0
2009-07-08 13:30:00,44.2,44.26,44.14,44.17,380800.0,26.2818,26.3175,26.2461,26.264,380800.0
2009-07-08 13:35:00,44.16,44.16,44.0,44.02,184300.0,26.258,26.258,26.1629,26.1748,184300.0
2009-07-08 13:40:00,44.02,44.19,44.02,44.17,151600.0,26.1748,26.2759,26.1748,26.264,151600.0
2009-07-08 13:45:00,44.16,44.18,44.05,44.13,154600.0,26.258,26.2699,26.1926,26.2402,154600.0
2009-07-08 13:50:00,44.13,44.15,44.02,44.14,85100.0,26.2402,26.2521,26.1748,26.2461,85100.0
2009-07-08 13:55:00,44.15,44.19,44.08,44.11,133500.0,26.2521,26.2759,26.2105,26.2283,133500.0
2009-07-08 14:00:00,44.09,44.12,43.99,44.04,185100.0,26.2164,26.2342,26.1569,26.1867,185100.0
2009-07-08 14:05:00,44.03,44.04,43.86,43.91,323400.0,26.1807,26.1867,26.0796,26.1094,323400.0
2009-07-08 14:10:00,43.91,43.93,43.81,43.81,271600.0,26.1094,26.1213,26.0499,26.0499,271600.0
2009-07-08 14:15:00,43.82,43.91,43.77,43.84,275800.0,26.0559,26.1094,26.0261,26.0677,275800.0
2009-07-08 14:20:00,43.85,43.96,43.83,43.84,350600.0,26.0737,26.1391,26.0618,26.0677,350600.0
2009-07-08 14:25:00,43.85,43.89,43.75,43.8,473600.0,26.0737,26.0975,26.0142,26.044,473600.0
2009-07-08 14:30:00,43.8,43.83,43.68,43.7,360600.0,26.044,26.0618,25.9726,25.9845,360600.0
2009-07-08 14:35:00,43.7,43.95,43.7,43.93,286700.0,25.9845,26.1332,25.9845,26.1213,286700.0
2009-07-08 14:40:00,43.94,43.97,43.88,43.9,234300.0,26.1272,26.145,26.0915,26.1034,234300.0
2009-07-08 14:45:00,43.89,43.89,43.82,43.82,104000.0,26.0975,26.0975,26.0559,26.0559,104000.0
2009-07-08 14:50:00,43.82,44.1,43.82,44.05,312900.0,26.0559,26.2223,26.0559,26.1926,312900.0
2009-07-08 14:55:00,44.05,44.09,43.97,44.07,824300.0,26.1926,26.2164,26.145,26.2045,824300.0
2009-07-08 15:00:00,44.07,44.15,44.0,44.09,366400.0,26.2045,26.2521,26.1629,26.2164,366400.0
2009-07-08 15:05:00,44.1,44.21,44.06,44.11,416600.0,26.2223,26.2878,26.1986,26.2283,416600.0
2009-07-08 15:10:00,44.11,44.16,44.05,44.15,430800.0,26.2283,26.258,26.1926,26.2521,430800.0
2009-07-08 15:15:00,44.09,44.2,44.02,44.08,280600.0,26.2164,26.2818,26.1748,26.2105,280600.0
2009-07-08 15:20:00,44.09,44.19,44.03,44.09,317500.0,26.2164,26.2759,26.1807,26.2164,317500.0
2009-07-08 15:25:00,44.08,44.09,43.96,44.05,469200.0,26.2105,26.2164,26.1391,26.1926,469200.0
2009-07-08 15:30:00,44.05,44.1,44.01,44.08,115600.0,26.1926,26.2223,26.1688,26.2105,115600.0
2009-07-08 15:35:00,44.09,44.3,44.08,44.3,608300.0,26.2164,26.3413,26.2105,26.3413,608300.0
2009-07-08 15:40:00,44.3,44.42,44.25,44.41,591500.0,26.3413,26.4126,26.3115,26.4067,591500.0
2009-07-08 15:45:00,44.42,44.62,44.41,44.5,905200.0,26.4126,26.5315,26.4067,26.4602,905200.0
2009-07-08 15:50:00,44.5,44.56,44.39,44.46,814900.0,26.4602,26.4959,26.3948,26.4364,814900.0
2009-07-08 15:55:00,44.47,44.54,44.46,44.52,683200.0,26.4423,26.484,26.4364,26.4721,683200.0
2009-07-09 09:30:00,45.0,45.12,44.86,44.97,643700.0,26.7575,26.8288,26.6742,26.7397,643700.0
2009-07-09 09:35:00,44.96,45.07,44.88,44.88,453900.0,26.7337,26.7991,26.6861,26.6861,453900.0
2009-07-09 09:40:00,44.88,44.93,44.72,44.79,612600.0,26.6861,26.7159,26.591,26.6326,612600.0
2009-07-09 09:45:00,44.79,44.86,44.65,44.65,439000.0,26.6326,26.6742,26.5494,26.5494,439000.0
2009-07-09 09:50:00,44.66,44.85,44.6,44.85,554800.0,26.5553,26.6683,26.5196,26.6683,554800.0
2009-07-09 09:55:00,44.84,44.91,44.77,44.84,295700.0,26.6624,26.704,26.6207,26.6624,295700.0
2009-07-09 10:00:00,44.84,45.11,44.84,45.08,666400.0,26.6624,26.8229,26.6624,26.8051,666400.0
2009-07-09 10:05:00,45.09,45.25,45.05,45.14,770500.0,26.811,26.9061,26.7872,26.8407,770500.0
2009-07-09 10:10:00,45.15,45.19,45.02,45.14,363600.0,26.8467,26.8705,26.7694,26.8407,363600.0
2009-07-09 10:15:00,45.11,45.27,45.1,45.11,424700.0,26.8229,26.918,26.817,26.8229,424700.0
2009-07-09 10:20:00,45.1,45.11,44.97,45.02,255900.0,26.817,26.8229,26.7397,26.7694,255900.0
2009-07-09 10:25:00,45.02,45.02,44.72,44.82,769000.0,26.7694,26.7694,26.591,26.6505,769000.0
2009-07-09 10:30:00,44.82,45.03,44.78,44.95,609000.0,26.6505,26.7753,26.6267,26.7278,609000.0
2009-07-09 10:35:00,44.96,45.17,44.96,45.03,463200.0,26.7337,26.8586,26.7337,26.7753,463200.0
2009-07-09 10:40:00,45.04,45.27,45.04,45.26,299500.0,26.7813,26.918,26.7813,26.9121,299500.0
2009-07-09 10:45:00,45.25,45.31,45.01,45.03,392400.0,26.9061,26.9418,26.7634,26.7753,392400.0
2009-07-09 10:50:00,45.04,45.28,45.02,45.26,305900.0,26.7813,26.924,26.7694,26.9121,305900.0
2009-07-09 10:55:00,45.26,45.32,45.15,45.23,290200.0,26.9121,26.9478,26.8467,26.8943,290200.0
2009-07-09 11:00:00,45.23,45.24,44.98,45.17,675000.0,26.8943,26.9002,26.7456,26.8586,675000.0
2009-07-09 11:05:00,45.17,45.2,44.95,45.14,1643700.0,26.8586,26.8764,26.7278,26.8407,1643700.0
2009-07-09 11:10:00,45.15,45.15,45.03,45.04,366200.0,26.8467,26.8467,26.7753,26.7813,366200.0
2009-07-09 11:15:00,45.03,45.08,44.94,45.04,471900.0,26.7753,26.8051,26.7218,26.7813,471900.0
2009-07-09 11:20:00,45.04,45.16,45.04,45.15,323500.0,26.7813,26.8526,26.7813,26.8467,323500.0
2009-07-09 11:25:00,45.15,45.17,45.05,45.06,148800.0,26.8467,26.8586,26.7872,26.7932,148800.0
2009-07-09 11:30:00,45.06,45.19,44.95,45.18,324300.0,26.7932,26.8705,26.7278,26.8645,324300.0
2009-07-09 11:35:00,45.19,45.26,45.14,45.22,238200.0,26.8705,26.9121,26.8407,26.8883,238200.0
2009-07-09 11:40:00,45.23,45.37,45.23,45.36,121000.0,26.8943,26.9775,26.8943,26.9716,121000.0
2009-07-09 11:45:00,45.36,45.51,45.32,45.35,299000.0,26.9716,27.0607,26.9478,26.9656,299000.0
2009-07-09 11:50:00,45.36,45.43,45.34,45.38,57900.0,26.9716,27.0132,26.9597,26.9834,57900.0
2009-07-09 11:55:00,45.38,45.42,45.21,45.21,221600.0,26.9834,27.0072,26.8824,26.8824,221600.0
2009-07-09 12:00:00,45.22,45.35,45.13,45.31,130800.0,26.8883,26.9656,26.8348,26.9418,130800.0
2009-07-09 12:05:00,45.31,45.44,45.29,45.4,90300.0,26.9418,27.0191,26.9299,26.9953,90300.0
2009-07-09 12:10:00,45.41,45.41,45.28,45.29,95200.0,27.0013,27.0013,26.924,26.9299,95200.0
2009-07-09 12:15:00,45.29,45.48,45.29,45.48,70800.0,26.9299,27.0429,26.9299,27.0429,70800.0
2009-07-09 12:20:00,45.47,45.62,45.47,45.57,152600.0,27.037,27.1262,27.037,27.0964,152600.0
2009-07-09 12:25:00,45.58,45.58,45.51,45.54,133400.0,27.1024,27.1024,27.0607,27.0786,133400.0
2009-07-09 12:30:00,45.54,45.59,45.52,45.53,67300.0,27.0786,27.1083,27.0667,27.0726,67300.0
2009-07-09 12:35:00,45.52,45.64,45.47,45.58,77800.0,27.0667,27.138,27.037,27.1024,77800.0
2009-07-09 12:40:00,45.58,45.6,45.48,45.48,74100.0,27.1024,27.1143,27.0429,27.0429,74100.0
2009-07-09 12:45:00,45.48,45.53,45.42,45.43,95100.0,27.0429,27.0726,27.0072,27.0132,95100.0
2009-07-09 12:50:00,45.43,45.47,45.32,45.47,170300.0,27.0132,27.037,26.9478,27.037,170300.0
2009-07-09 12:55:00,45.47,45.51,45.45,45.5,72500.0,27.037,27.0607,27.0251,27.0548,72500.0
2009-07-09 13:00:00,45.5,45.51,45.26,45.26,150100.0,27.0548,27.0607,26.9121,26.9121,150100.0
2009-07-09 13:05:00,45.26,45.42,45.26,45.4,153300.0,26.9121,27.0072,26.9121,26.9953,153300.0
2009-07-09 13:10:00,45.41,45.58,45.41,45.48,293600.0,27.0013,27.1024,27.0013,27.0429,293600.0
2009-07-09 13:15:00,45.49,45.55,45.43,45.44,100900.0,27.0489,27.0845,27.0132,27.0191,100900.0
2009-07-09 13:20:00,45.43,45.5,45.31,45.32,185700.0,27.0132,27.0548,26.9418,26.9478,185700.0
2009-07-09 13:25:00,45.32,45.42,45.31,45.35,152700.0,26.9478,27.0072,26.9418,26.9656,152700.0
2009-07-09 13:30:00,45.36,45.47,45.25,45.28,95200.0,26.9716,27.037,26.9061,26.924,95200.0
2009-07-09 13:35:00,45.28,45.31,45.22,45.25,111700.0,26.924,26.9418,26.8883,26.9061,111700.0
2009-07-09 13:40:00,45.26,45.34,45.19,45.33,248400.0,26.9121,26.9597,26.8705,26.9537,248400.0
2009-07-09 13:45:00,45.34,45.36,45.24,45.28,40900.0,26.9597,26.9716,26.9002,26.924,40900.0
2009-07-09 13:50:00,45.29,45.31,45.24,45.26,95600.0,26.9299,26.9418,26.9002,26.9121,95600.0
2009-07-09 13:55:00,45.26,45.31,45.24,45.29,38500.0,26.9121,26.9418,26.9002,26.9299,38500.0
2009-07-09 14:00:00,45.29,45.33,45.26,45.3,204100.0,26.9299,26.9537,26.9121,26.9359,204100.0
2009-07-09 14:05:00,45.3,45.4,45.3,45.34,99400.0,26.9359,26.9953,26.9359,26.9597,99400.0
2009-07-09 14:10:00,45.33,45.47,45.33,45.44,212400.0,26.9537,27.037,26.9537,27.0191,212400.0
2009-07-09 14:15:00,45.44,45.52,45.42,45.45,155400.0,27.0191,27.0667,27.0072,27.0251,155400.0
2009-07-09 14:20:00,45.46,45.48,45.42,45.47,66800.0,27.031,27.0429,27.0072,27.037,66800.0
2009-07-09 14:25:00,45.47,45.52,45.41,45.41,152200.0,27.037,27.0667,27.0013,27.0013,152200.0
2009-07-09 14:30:00,45.41,45.51,45.4,45.4,307600.0,27.0013,27.0607,26.9953,26.9953,307600.0
2009-07-09 14:35:00,45.4,45.45,45.39,45.41,43900.0,26.9953,27.0251,26.9894,27.0013,43900.0
2009-07-09 14:40:00,45.4,45.42,45.34,45.34,142200.0,26.9953,27.0072,26.9597,26.9597,142200.0
2009-07-09 14:45:00,45.33,45.42,45.32,45.42,442000.0,26.9537,27.0072,26.9478,27.0072,442000.0
2009-07-09 14:50:00,45.41,45.47,45.4,45.46,214700.0,27.0013,27.037,26.9953,27.031,214700.0
2009-07-09 14:55:00,45.45,45.45,45.24,45.26,455400.0,27.0251,27.0251,26.9002,26.9121,455400.0
2009-07-09 15:00:00,45.25,45.29,45.16,45.26,414200.0,26.9061,26.9299,26.8526,26.9121,414200.0
2009-07-09 15:05:00,45.26,45.3,45.16,45.22,242800.0,26.9121,26.9359,26.8526,26.8883,242800.0
2009-07-09 15:10:00,45.22,45.26,45.15,45.2,109600.0,26.8883,26.9121,26.8467,26.8764,109600.0
2009-07-09 15:15:00,45.2,45.26,45.14,45.22,309100.0,26.8764,26.9121,26.8407,26.8883,309100.0
2009-07-09 15:20:00,45.21,45.21,45.12,45.12,142000.0,26.8824,26.8824,26.8288,26.8288,142000.0
2009-07-09 15:25:00,45.12,45.13,45.02,45.09,252900.0,26.8288,26.8348,26.7694,26.811,252900.0
2009-07-09 15:30:00,45.08,45.13,44.99,45.06,489800.0,26.8051,26.8348,26.7515,26.7932,489800.0
2009-07-09 15:35:00,45.07,45.11,45.0,45.07,377900.0,26.7991,26.8229,26.7575,26.7991,377900.0
2009-07-09 15:40:00,45.08,45.2,45.08,45.08,310500.0,26.8051,26.8764,26.8051,26.8051,310500.0
2009-07-09 15:45:00,45.08,45.17,45.04,45.12,380500.0,26.8051,26.8586,26.7813,26.8288,380500.0
2009-07-09 15:50:00,45.13,45.13,45.01,45.03,482400.0,26.8348,26.8348,26.7634,26.7753,482400.0
2009-07-09 15:55:00,45.02,45.06,44.97,45.04,739300.0,26.7694,26.7932,26.7397,26.7813,739300.0
2009-07-10 09:30:00,44.28,44.34,44.07,44.15,709900.0,26.3294,26.3651,26.2045,26.2521,709900.0
2009-07-10 09:35:00,44.16,44.32,44.06,44.25,543500.0,26.258,26.3532,26.1986,26.3115,543500.0
2009-07-10 09:40:00,44.25,44.4,44.23,44.31,675200.0,26.3115,26.4007,26.2996,26.3472,675200.0
2009-07-10 09:45:00,44.31,44.52,44.31,44.52,375000.0,26.3472,26.4721,26.3472,26.4721,375000.0
2009-07-10 09:50:00,44.53,44.68,44.47,44.56,629700.0,26.478,26.5672,26.4423,26.4959,629700.0
2009-07-10 09:55:00,44.47,44.55,44.2,44.34,1067300.0,26.4423,26.4899,26.2818,26.3651,1067300.0
2009-07-10 10:00:00,44.33,44.43,44.11,44.27,622800.0,26.3591,26.4186,26.2283,26.3234,622800.0
2009-07-10 10:05:00,44.27,44.43,44.18,44.3,517400.0,26.3234,26.4186,26.2699,26.3413,517400.0
2009-07-10 10:10:00,44.3,44.54,44.25,44.54,661200.0,26.3413,26.484,26.3115,26.484,661200.0
2009-07-10 10:15:00,44.55,44.57,44.4,44.49,559700.0,26.4899,26.5018,26.4007,26.4542,559700.0
2009-07-10 10:20:00,44.5,44.66,44.5,44.59,844700.0,26.4602,26.5553,26.4602,26.5137,844700.0
2009-07-10 10:25:00,44.59,44.6,44.46,44.58,421900.0,26.5137,26.5196,26.4364,26.5078,421900.0
2009-07-10 10:30:00,44.58,44.58,44.4,44.44,251900.0,26.5078,26.5078,26.4007,26.4245,251900.0
2009-07-10 10:35:00,44.44,44.53,44.39,44.4,468700.0,26.4245,26.478,26.3948,26.4007,468700.0
2009-07-10 10:40:00,44.39,44.45,44.38,44.42,195700.0,26.3948,26.4305,26.3888,26.4126,195700.0
2009-07-10 10:45:00,44.42,44.61,44.4,44.57,254100.0,26.4126,26.5256,26.4007,26.5018,254100.0
2009-07-10 10:50:00,44.58,44.6,44.39,44.4,356600.0,26.5078,26.5196,26.3948,26.4007,356600.0
2009-07-10 10:55:00,44.39,44.43,44.32,44.34,445300.0,26.3948,26.4186,26.3532,26.3651,445300.0
2009-07-10 11:00:00,44.34,44.34,44.24,44.24,210800.0,26.3651,26.3651,26.3056,26.3056,210800.0
2009-07-10 11:05:00,44.24,44.28,44.18,44.23,305800.0,26.3056,26.3294,26.2699,26.2996,305800.0
2009-07-10 11:10:00,44.23,44.25,44.1,44.2,478200.0,26.2996,26.3115,26.2223,26.2818,478200.0
2009-07-10 11:15:00,44.2,44.36,44.13,44.19,322000.0,26.2818,26.3769,26.2402,26.2759,322000.0
2009-07-10 11:20:00,44.18,44.18,44.07,44.09,212200.0,26.2699,26.2699,26.2045,26.2164,212200.0
2009-07-10 11:25:00,44.08,44.12,43.98,44.12,398000.0,26.2105,26.2342,26.151,26.2342,398000.0
2009-07-10 11:30:00,44.13,44.22,44.05,44.21,170800.0,26.2402,26.2937,26.1926,26.2878,170800.0
2009-07-10 11:35:00,44.21,44.22,44.11,44.17,256700.0,26.2878,26.2937,26.2283,26.264,256700.0
2009-07-10 11:40:00,44.18,44.19,44.07,44.07,101400.0,26.2699,26.2759,26.2045,26.2045,101400.0
2009-07-10 11:45:00,44.07,44.25,44.05,44.25,185000.0,26.2045,26.3115,26.1926,26.3115,185000.0
2009-07-10 11:50:00,44.25,44.31,44.22,44.27,99400.0,26.3115,26.3472,26.2937,26.3234,99400.0
2009-07-10 11:55:00,44.29,44.29,44.2,44.22,54500.0,26.3353,26.3353,26.2818,26.2937,54500.0
2009-07-10 12:00:00,44.22,44.26,44.19,44.26,47900.0,26.2937,26.3175,26.2759,26.3175,47900.0
2009-07-10 12:05:00,44.26,44.36,44.26,44.34,106400.0,26.3175,26.3769,26.3175,26.3651,106400.0
2009-07-10 12:10:00,44.34,44.39,44.33,44.39,90200.0,26.3651,26.3948,26.3591,26.3948,90200.0
2009-07-10 12:15:00,44.39,44.43,44.37,44.4,85700.0,26.3948,26.4186,26.3829,26.4007,85700.0
2009-07-10 12:20:00,44.4,44.41,44.29,44.29,61900.0,26.4007,26.4067,26.3353,26.3353,61900.0
2009-07-10 12:25:00,44.3,44.35,44.29,44.33,46200.0,26.3413,26.371,26.3353,26.3591,46200.0
2009-07-10 12:30:00,44.32,44.33,44.29,44.33,25600.0,26.3532,26.3591,26.3353,26.3591,25600.0
2009-07-10 12:35:00,44.32,44.44,44.3,44.44,72200.0,26.3532,26.4245,26.3413,26.4245,72200.0
2009-07-10 12:40:00,44.45,44.5,44.43,44.5,73600.0,26.4305,26.4602,26.4186,26.4602,73600.0
2009-07-10 12:45:00,44.5,44.55,44.45,44.49,145000.0,26.4602,26.4899,26.4305,26.4542,145000.0
2009-07-10 12:50:00,44.5,44.5,44.39,44.41,120600.0,26.4602,26.4602,26.3948,26.4067,120600.0
2009-07-10 12:55:00,44.4,44.4,44.33,44.36,53200.0,26.4007,26.4007,26.3591,26.3769,53200.0
2009-07-10 13:00:00,44.37,44.44,44.36,44.41,37100.0,26.3829,26.4245,26.3769,26.4067,37100.0
2009-07-10 13:05:00,44.42,44.45,44.38,44.41,36700.0,26.4126,26.4305,26.3888,26.4067,36700.0
2009-07-10 13:10:00,44.41,44.49,44.4,44.49,41700.0,26.4067,26.4542,26.4007,26.4542,41700.0
2009-07-10 13:15:00,44.51,44.6,44.46,44.6,270000.0,26.4661,26.5196,26.4364,26.5196,270000.0
2009-07-10 13:20:00,44.61,44.61,44.48,44.49,68300.0,26.5256,26.5256,26.4483,26.4542,68300.0
2009-07-10 13:25:00,44.49,44.52,44.4,44.4,186100.0,26.4542,26.4721,26.4007,26.4007,186100.0
2009-07-10 13:30:00,44.41,44.46,44.4,44.43,62000.0,26.4067,26.4364,26.4007,26.4186,62000.0
2009-07-10 13:35:00,44.43,44.51,44.4,44.5,97700.0,26.4186,26.4661,26.4007,26.4602,97700.0
2009-07-10 13:40:00,44.5,44.65,44.5,44.62,236700.0,26.4602,26.5494,26.4602,26.5315,236700.0
2009-07-10 13:45:00,44.63,44.63,44.58,44.58,113900.0,26.5375,26.5375,26.5078,26.5078,113900.0
2009-07-10 13:50:00,44.58,44.73,44.57,44.72,106200.0,26.5078,26.5969,26.5018,26.591,106200.0
2009-07-10 13:55:00,44.71,44.78,44.68,44.75,117600.0,26.5851,26.6267,26.5672,26.6088,117600.0
2009-07-10 14:00:00,44.75,44.76,44.6,44.65,55400.0,26.6088,26.6148,26.5196,26.5494,55400.0
2009-07-10 14:05:00,44.64,44.67,44.6,44.6,162900.0,26.5434,26.5613,26.5196,26.5196,162900.0
2009-07-10 14:10:00,44.59,44.64,44.52,44.63,161200.0,26.5137,26.5434,26.4721,26.5375,161200.0
2009-07-10 14:15:00,44.62,44.71,44.58,44.7,86200.0,26.5315,26.5851,26.5078,26.5791,86200.0
2009-07-10 14:20:00,44.71,44.72,44.51,44.52,163600.0,26.5851,26.591,26.4661,26.4721,163600.0
2009-07-10 14:25:00,44.53,44.58,44.48,44.56,121800.0,26.478,26.5078,26.4483,26.4959,121800.0
2009-07-10 14:30:00,44.57,44.61,44.54,44.55,151800.0,26.5018,26.5256,26.484,26.4899,151800.0
2009-07-10 14:35:00,44.56,44.64,44.55,44.62,68600.0,26.4959,26.5434,26.4899,26.5315,68600.0
2009-07-10 14:40:00,44.63,44.66,44.57,44.59,106800.0,26.5375,26.5553,26.5018,26.5137,106800.0
2009-07-10 14:45:00,44.59,44.68,44.54,44.68,203200.0,26.5137,26.5672,26.484,26.5672,203200.0
2009-07-10 14:50:00,44.68,44.71,44.55,44.58,231700.0,26.5672,26.5851,26.4899,26.5078,231700.0
2009-07-10 14:55:00,44.58,44.65,44.53,44.56,341300.0,26.5078,26.5494,26.478,26.4959,341300.0
2009-07-10 15:00:00,44.56,44.62,44.49,44.53,432800.0,26.4959,26.5315,26.4542,26.478,432800.0
2009-07-10 15:05:00,44.53,44.62,44.49,44.5,216500.0,26.478,26.5315,26.4542,26.4602,216500.0
2009-07-10 15:10:00,44.5,44.6,44.5,44.6,344000.0,26.4602,26.5196,26.4602,26.5196,344000.0
2009-07-10 15:15:00,44.59,44.71,44.59,44.64,174900.0,26.5137,26.5851,26.5137,26.5434,174900.0
2009-07-10 15:20:00,44.65,44.66,44.51,44.55,226600.0,26.5494,26.5553,26.4661,26.4899,226600.0
2009-07-10 15:25:00,44.56,44.61,44.52,44.56,448800.0,26.4959,26.5256,26.4721,26.4959,448800.0
2009-07-10 15:30:00,44.56,44.59,44.54,44.56,247300.0,26.4959,26.5137,26.484,26.4959,247300.0
2009-07-10 15:35:00,44.56,44.64,44.49,44.61,329900.0,26.4959,26.5434,26.4542,26.5256,329900.0
2009-07-10 15:40:00,44.6,44.65,44.49,44.57,719500.0,26.5196,26.5494,26.4542,26.5018,719500.0
2009-07-10 15:45:00,44.57,44.73,44.57,44.66,412000.0,26.5018,26.5969,26.5018,26.5553,412000.0
2009-07-10 15:50:00,44.66,44.68,44.55,44.6,464900.0,26.5553,26.5672,26.4899,26.5196,464900.0
2009-07-10 15:55:00,44.61,44.68,44.58,44.64,831100.0,26.5256,26.5672,26.5078,26.5434,831100.0
2009-07-13 09:30:00,44.74,44.75,44.34,44.47,571600.0,26.6029,26.6088,26.3651,26.4423,571600.0
2009-07-13 09:35:00,44.47,44.58,44.3,44.31,701800.0,26.4423,26.5078,26.3413,26.3472,701800.0
2009-07-13 09:40:00,44.31,44.38,44.12,44.27,818200.0,26.3472,26.3888,26.2342,26.3234,818200.0
2009-07-13 09:45:00,44.26,44.38,44.23,44.3,285500.0,26.3175,26.3888,26.2996,26.3413,285500.0
2009-07-13 09:50:00,44.31,44.35,44.05,44.08,244900.0,26.3472,26.371,26.1926,26.2105,244900.0
2009-07-13 09:55:00,44.07,44.13,44.01,44.03,247200.0,26.2045,26.2402,26.1688,26.1807,247200.0
2009-07-13 10:00:00,44.02,44.1,43.85,43.87,531800.0,26.1748,26.2223,26.0737,26.0856,531800.0
2009-07-13 10:05:00,43.88,43.98,43.8,43.9,377300.0,26.0915,26.151,26.044,26.1034,377300.0
2009-07-13 10:10:00,43.89,44.05,43.88,44.03,252100.0,26.0975,26.1926,26.0915,26.1807,252100.0
2009-07-13 10:15:00,44.03,44.13,43.97,44.07,333900.0,26.1807,26.2402,26.145,26.2045,333900.0
2009-07-13 10:20:00,44.07,44.11,44.01,44.1,283400.0,26.2045,26.2283,26.1688,26.2223,283400.0
2009-07-13 10:25:00,44.1,44.29,44.08,44.28,327800.0,26.2223,26.3353,26.2105,26.3294,327800.0
2009-07-13 10:30:00,44.3,44.41,44.23,44.33,537600.0,26.3413,26.4067,26.2996,26.3591,537600.0
2009-07-13 10:35:00,44.33,44.42,44.24,44.33,337100.0,26.3591,26.4126,26.3056,26.3591,337100.0
2009-07-13 10:40:00,44.33,44.44,44.31,44.31,212400.0,26.3591,26.4245,26.3472,26.3472,212400.0
2009-07-13 10:45:00,44.31,44.39,44.17,44.26,235400.0,26.3472,26.3948,26.264,26.3175,235400.0
2009-07-13 10:50:00,44.26,44.3,44.18,44.26,155700.0,26.3175,26.3413,26.2699,26.3175,155700.0
2009-07-13 10:55:00,44.26,44.52,44.25,44.49,282500.0,26.3175,26.4721,26.3115,26.4542,282500.0
2009-07-13 11:00:00,44.5,44.57,44.35,44.36,357200.0,26.4602,26.5018,26.371,26.3769,357200.0
2009-07-13 11:05:00,44.35,44.4,44.2,44.23,356100.0,26.371,26.4007,26.2818,26.2996,356100.0
2009-07-13 11:10:00,44.24,44.41,44.24,44.28,179100.0,26.3056,26.4067,26.3056,26.3294,179100.0
2009-07-13 11:15:00,44.28,44.32,44.21,44.3,252500.0,26.3294,26.3532,26.2878,26.3413,252500.0
2009-07-13 11:20:00,44.31,44.41,44.3,44.37,120700.0,26.3472,26.4067,26.3413,26.3829,120700.0
2009-07-13 11:25:00,44.37,44.39,44.29,44.37,47500.0,26.3829,26.3948,26.3353,26.3829,47500.0
2009-07-13 11:30:00,44.37,44.73,44.36,44.69,473100.0,26.3829,26.5969,26.3769,26.5732,473100.0
2009-07-13 11:35:00,44.69,44.76,44.59,44.6,180000.0,26.5732,26.6148,26.5137,26.5196,180000.0
2009-07-13 11:40:00,44.6,44.76,44.6,44.75,179500.0,26.5196,26.6148,26.5196,26.6088,179500.0
2009-07-13 11:45:00,44.76,44.85,44.73,44.75,314400.0,26.6148,26.6683,26.5969,26.6088,314400.0
2009-07-13 11:50:00,44.76,44.91,44.75,44.84,251100.0,26.6148,26.704,26.6088,26.6624,251100.0
2009-07-13 11:55:00,44.84,44.86,44.79,44.8,135500.0,26.6624,26.6742,26.6326,26.6386,135500.0
2009-07-13 12:00:00,44.81,44.91,44.74,44.76,113900.0,26.6445,26.704,26.6029,26.6148,113900.0
2009-07-13 12:05:00,44.75,44.75,44.68,44.71,97000.0,26.6088,26.6088,26.5672,26.5851,97000.0
2009-07-13 12:10:00,44.72,44.8,44.68,44.78,61500.0,26.591,26.6386,26.5672,26.6267,61500.0
2009-07-13 12:15:00,44.79,44.79,44.74,44.75,83000.0,26.6326,26.6326,26.6029,26.6088,83000.0
2009-07-13 12:20:00,44.75,44.76,44.64,44.65,161600.0,26.6088,26.6148,26.5434,26.5494,161600.0
2009-07-13 12:25:00,44.66,44.74,44.6,44.74,143400.0,26.5553,26.6029,26.5196,26.6029,143400.0
2009-07-13 12:30:00,44.74,44.75,44.61,44.64,58800.0,26.6029,26.6088,26.5256,26.5434,58800.0
2009-07-13 12:35:00,44.64,44.76,44.6,44.75,150400.0,26.5434,26.6148,26.5196,26.6088,150400.0
2009-07-13 12:40:00,44.76,44.82,44.76,44.8,79400.0,26.6148,26.6505,26.6148,26.6386,79400.0
2009-07-13 12:45:00,44.8,44.83,44.65,44.76,136500.0,26.6386,26.6564,26.5494,26.6148,136500.0
2009-07-13 12:50:00,44.76,44.76,44.68,44.69,71500.0,26.6148,26.6148,26.5672,26.5732,71500.0
2009-07-13 12:55:00,44.7,44.77,44.69,44.72,46200.0,26.5791,26.6207,26.5732,26.591,46200.0
2009-07-13 13:00:00,44.72,44.84,44.72,44.83,164500.0,26.591,26.6624,26.591,26.6564,164500.0
2009-07-13 13:05:00,44.83,44.92,44.83,44.91,96800.0,26.6564,26.7099,26.6564,26.704,96800.0
2009-07-13 13:10:00,44.9,44.95,44.86,44.9,287000.0,26.698,26.7278,26.6742,26.698,287000.0
2009-07-13 13:15:00,44.9,45.0,44.89,44.95,385700.0,26.698,26.7575,26.6921,26.7278,385700.0
2009-07-13 13:20:00,44.96,45.04,44.96,45.01,258000.0,26.7337,26.7813,26.7337,26.7634,258000.0
2009-07-13 13:25:00,45.01,45.06,45.0,45.05,264000.0,26.7634,26.7932,26.7575,26.7872,264000.0
2009-07-13 13:30:00,45.05,45.06,44.92,44.93,124400.0,26.7872,26.7932,26.7099,26.7159,124400.0
2009-07-13 13:35:00,44.94,45.01,44.94,44.95,70800.0,26.7218,26.7634,26.7218,26.7278,70800.0
2009-07-13 13:40:00,44.95,44.95,44.9,44.93,157100.0,26.7278,26.7278,26.698,26.7159,157100.0
2009-07-13 13:45:00,44.93,45.0,44.88,44.9,180400.0,26.7159,26.7575,26.6861,26.698,180400.0
2009-07-13 13:50:00,44.89,44.96,44.88,44.96,138300.0,26.6921,26.7337,26.6861,26.7337,138300.0
2009-07-13 13:55:00,44.95,44.96,44.85,44.89,299400.0,26.7278,26.7337,26.6683,26.6921,299400.0
2009-07-13 14:00:00,44.9,44.97,44.85,44.92,95200.0,26.698,26.7397,26.6683,26.7099,95200.0
2009-07-13 14:05:00,44.92,44.99,44.88,44.89,160900.0,26.7099,26.7515,26.6861,26.6921,160900.0
2009-07-13 14:10:00,44.89,44.96,44.89,44.93,150400.0,26.6921,26.7337,26.6921,26.7159,150400.0
2009-07-13 14:15:00,44.93,44.97,44.9,44.92,125500.0,26.7159,26.7397,26.698,26.7099,125500.0
2009-07-13 14:20:00,44.92,45.07,44.92,45.04,192200.0,26.7099,26.7991,26.7099,26.7813,192200.0
2009-07-13 14:25:00,45.05,45.05,45.0,45.04,206000.0,26.7872,26.7872,26.7575,26.7813,206000.0
2009-07-13 14:30:00,45.04,45.05,44.99,45.04,137000.0,26.7813,26.7872,26.7515,26.7813,137000.0
2009-07-13 14:35:00,45.04,45.08,45.0,45.01,75600.0,26.7813,26.8051,26.7575,26.7634,75600.0
2009-07-13 14:40:00,45.02,45.05,44.98,45.02,107900.0,26.7694,26.7872,26.7456,26.7694,107900.0
2009-07-13 14:45:00,45.02,45.05,44.99,45.05,170400.0,26.7694,26.7872,26.7515,26.7872,170400.0
2009-07-13 14:50:00,45.05,45.11,45.0,45.01,135300.0,26.7872,26.8229,26.7575,26.7634,135300.0
2009-07-13 14:55:00,45.0,45.09,44.95,45.03,201400.0,26.7575,26.811,26.7278,26.7753,201400.0
2009-07-13 15:00:00,45.02,45.08,45.02,45.05,114900.0,26.7694,26.8051,26.7694,26.7872,114900.0
2009-07-13 15:05:00,45.05,45.11,45.04,45.11,319300.0,26.7872,26.8229,26.7813,26.8229,319300.0
2009-07-13 15:10:00,45.11,45.21,45.11,45.12,439200.0,26.8229,26.8824,26.8229,26.8288,439200.0
2009-07-13 15:15:00,45.13,45.15,45.05,45.13,303000.0,26.8348,26.8467,26.7872,26.8348,303000.0
2009-07-13 15:20:00,45.13,45.15,45.06,45.1,154700.0,26.8348,26.8467,26.7932,26.817,154700.0
2009-07-13 15:25:00,45.11,45.15,45.08,45.08,187800.0,26.8229,26.8467,26.8051,26.8051,187800.0
2009-07-13 15:30:00,45.08,45.21,45.06,45.17,279700.0,26.8051,26.8824,26.7932,26.8586,279700.0
2009-07-13 15:35:00,45.17,45.26,45.14,45.24,223300.0,26.8586,26.9121,26.8407,26.9002,223300.0
2009-07-13 15:40:00,45.24,45.38,45.23,45.37,483600.0,26.9002,26.9834,26.8943,26.9775,483600.0
2009-07-13 15:45:00,45.37,45.41,45.31,45.31,545300.0,26.9775,27.0013,26.9418,26.9418,545300.0
2009-07-13 15:50:00,45.32,45.38,45.27,45.34,794600.0,26.9478,26.9834,26.918,26.9597,794600.0
2009-07-13 15:55:00,45.35,45.41,45.3,45.35,1370000.0,26.9656,27.0013,26.9359,26.9656,1370000.0
2009-07-14 09:30:00,45.89,46.05,45.79,46.0,921700.0,27.2867,27.3818,27.2272,27.3521,921700.0
2009-07-14 09:35:00,46.0,46.16,45.79,45.88,1323300.0,27.3521,27.4472,27.2272,27.2808,1323300.0
2009-07-14 09:40:00,45.88,46.03,45.69,45.69,764400.0,27.2808,27.3699,27.1678,27.1678,764400.0
2009-07-14 09:45:00,45.68,45.99,45.67,45.98,538300.0,27.1618,27.3462,27.1559,27.3402,538300.0
2009-07-14 09:50:00,45.98,46.04,45.79,45.85,600300.0,27.3402,27.3759,27.2272,27.2629,600300.0
2009-07-14 09:55:00,45.85,45.95,45.8,45.88,611500.0,27.2629,27.3224,27.2332,27.2808,611500.0
2009-07-14 10:00:00,45.88,46.06,45.85,45.96,326400.0,27.2808,27.3878,27.2629,27.3283,326400.0
2009-07-14 10:05:00,45.96,46.12,45.89,46.03,365200.0,27.3283,27.4235,27.2867,27.3699,365200.0
2009-07-14 10:10:00,46.02,46.07,45.93,45.95,354900.0,27.364,27.3937,27.3105,27.3224,354900.0
2009-07-14 10:15:00,45.95,46.03,45.86,45.86,348400.0,27.3224,27.3699,27.2689,27.2689,348400.0
2009-07-14 10:20:00,45.87,45.87,45.7,45.78,396000.0,27.2748,27.2748,27.1737,27.2213,396000.0
2009-07-14 10:25:00,45.78,45.82,45.7,45.8,501900.0,27.2213,27.2451,27.1737,27.2332,501900.0
2009-07-14 10:30:00,45.8,45.81,45.64,45.64,273900.0,27.2332,27.2391,27.138,27.138,273900.0
2009-07-14 10:35:00,45.63,45.63,45.46,45.48,585500.0,27.1321,27.1321,27.031,27.0429,585500.0
2009-07-14 10:40:00,45.48,45.55,45.39,45.45,354700.0,27.0429,27.0845,26.9894,27.0251,354700.0
2009-07-14 10:45:00,45.44,45.58,45.37,45.55,325000.0,27.0191,27.1024,26.9775,27.0845,325000.0
2009-07-14 10:50:00,45.56,45.68,45.56,45.67,378700.0,27.0905,27.1618,27.0905,27.1559,378700.0
2009-07-14 10:55:00,45.66,45.71,45.58,45.67,308300.0,27.1499,27.1797,27.1024,27.1559,308300.0
2009-07-14 11:00:00,45.67,45.74,45.64,45.73,312500.0,27.1559,27.1975,27.138,27.1916,312500.0
2009-07-14 11:05:00,45.73,45.83,45.7,45.72,278400.0,27.1916,27.251,27.1737,27.1856,278400.0
2009-07-14 11:10:00,45.71,45.74,45.66,45.74,214300.0,27.1797,27.1975,27.1499,27.1975,214300.0
2009-07-14 11:15:00,45.73,45.88,45.73,45.84,265900.0,27.1916,27.2808,27.1916,27.257,265900.0
2009-07-14 11:20:00,45.84,45.91,45.82,45.89,242500.0,27.257,27.2986,27.2451,27.2867,242500.0
2009-07-14 11:25:00,45.89,46.0,45.84,45.97,365300.0,27.2867,27.3521,27.257,27.3343,365300.0
2009-07-14 11:30:00,45.97,46.02,45.85,46.01,283800.0,27.3343,27.364,27.2629,27.3581,283800.0
2009-07-14 11:35:00,46.01,46.06,45.94,46.01,227600.0,27.3581,27.3878,27.3164,27.3581,227600.0
2009-07-14 11:40:00,46.02,46.05,45.93,45.95,200100.0,27.364,27.3818,27.3105,27.3224,200100.0
2009-07-14 11:45:00,45.94,46.03,45.94,46.0,206900.0,27.3164,27.3699,27.3164,27.3521,206900.0
2009-07-14 11:50:00,45.99,46.07,45.98,46.06,263600.0,27.3462,27.3937,27.3402,27.3878,263600.0
2009-07-14 11:55:00,46.06,46.06,45.93,45.95,208300.0,27.3878,27.3878,27.3105,27.3224,208300.0
2009-07-14 12:00:00,45.95,45.97,45.86,45.96,156000.0,27.3224,27.3343,27.2689,27.3283,156000.0
2009-07-14 12:05:00,45.95,46.02,45.94,45.96,158800.0,27.3224,27.364,27.3164,27.3283,158800.0
2009-07-14 12:10:00,45.97,45.97,45.85,45.9,114400.0,27.3343,27.3343,27.2629,27.2926,114400.0
2009-07-14 12:15:00,45.9,45.9,45.8,45.82,123100.0,27.2926,27.2926,27.2332,27.2451,123100.0
2009-07-14 12:20:00,45.82,45.82,45.66,45.74,218800.0,27.2451,27.2451,27.1499,27.1975,218800.0
2009-07-14 12:25:00,45.74,45.82,45.69,45.79,210100.0,27.1975,27.2451,27.1678,27.2272,210100.0
2009-07-14 12:30:00,45.79,45.85,45.74,45.76,98900.0,27.2272,27.2629,27.1975,27.2094,98900.0
2009-07-14 12:35:00,45.77,45.79,45.71,45.77,185400.0,27.2153,27.2272,27.1797,27.2153,185400.0
2009-07-14 12:40:00,45.77,45.79,45.61,45.63,171700.0,27.2153,27.2272,27.1202,27.1321,171700.0
2009-07-14 12:45:00,45.63,45.81,45.62,45.74,311000.0,27.1321,27.2391,27.1262,27.1975,311000.0
2009-07-14 12:50:00,45.74,45.8,45.66,45.67,139400.0,27.1975,27.2332,27.1499,27.1559,139400.0
2009-07-14 12:55:00,45.67,45.72,45.66,45.69,96200.0,27.1559,27.1856,27.1499,27.1678,96200.0
2009-07-14 13:00:00,45.69,45.79,45.69,45.78,106900.0,27.1678,27.2272,27.1678,27.2213,106900.0
2009-07-14 13:05:00,45.79,45.83,45.76,45.76,162700.0,27.2272,27.251,27.2094,27.2094,162700.0
2009-07-14 13:10:00,45.77,45.81,45.67,45.69,270300.0,27.2153,27.2391,27.1559,27.1678,270300.0
2009-07-14 13:15:00,45.68,45.71,45.62,45.62,222400.0,27.1618,27.1797,27.1262,27.1262,222400.0
2009-07-14 13:20:00,45.63,45.71,45.63,45.71,121800.0,27.1321,27.1797,27.1321,27.1797,121800.0
2009-07-14 13:25:00,45.71,45.78,45.71,45.75,111800.0,27.1797,27.2213,27.1797,27.2035,111800.0
2009-07-14 13:30:00,45.75,45.81,45.75,45.79,971500.0,27.2035,27.2391,27.2035,27.2272,971500.0
2009-07-14 13:35:00,45.79,45.86,45.79,45.84,276700.0,27.2272,27.2689,27.2272,27.257,276700.0
2009-07-14 13:40:00,45.84,45.94,45.83,45.94,195600.0,27.257,27.3164,27.251,27.3164,195600.0
2009-07-14 13:45:00,45.94,45.96,45.89,45.9,67300.0,27.3164,27.3283,27.2867,27.2926,67300.0
2009-07-14 13:50:00,45.9,45.94,45.8,45.82,104300.0,27.2926,27.3164,27.2332,27.2451,104300.0
2009-07-14 13:55:00,45.82,45.82,45.76,45.8,33000.0,27.2451,27.2451,27.2094,27.2332,33000.0
2009-07-14 14:00:00,45.79,45.79,45.62,45.63,259800.0,27.2272,27.2272,27.1262,27.1321,259800.0
2009-07-14 14:05:00,45.63,45.76,45.62,45.75,71500.0,27.1321,27.2094,27.1262,27.2035,71500.0
2009-07-14 14:10:00,45.75,45.84,45.68,45.77,242000.0,27.2035,27.257,27.1618,27.2153,242000.0
2009-07-14 14:15:00,45.77,45.89,45.76,45.82,163600.0,27.2153,27.2867,27.2094,27.2451,163600.0
2009-07-14 14:20:00,45.82,45.87,45.79,45.79,68800.0,27.2451,27.2748,27.2272,27.2272,68800.0
2009-07-14 14:25:00,45.79,45.82,45.72,45.72,224800.0,27.2272,27.2451,27.1856,27.1856,224800.0
2009-07-14 14:30:00,45.72,45.79,45.67,45.78,118600.0,27.1856,27.2272,27.1559,27.2213,118600.0
2009-07-14 14:35:00,45.78,45.89,45.77,45.83,88400.0,27.2213,27.2867,27.2153,27.251,88400.0
2009-07-14 14:40:00,45.84,45.9,45.82,45.84,112600.0,27.257,27.2926,27.2451,27.257,112600.0
2009-07-14 14:45:00,45.84,45.86,45.77,45.78,258500.0,27.257,27.2689,27.2153,27.2213,258500.0
2009-07-14 14:50:00,45.79,45.81,45.72,45.8,143200.0,27.2272,27.2391,27.1856,27.2332,143200.0
2009-07-14 14:55:00,45.8,45.85,45.76,45.83,225000.0,27.2332,27.2629,27.2094,27.251,225000.0
2009-07-14 15:00:00,45.82,45.92,45.8,45.9,374900.0,27.2451,27.3045,27.2332,27.2926,374900.0
2009-07-14 15:05:00,45.9,45.91,45.82,45.85,219400.0,27.2926,27.2986,27.2451,27.2629,219400.0
2009-07-14 15:10:00,45.86,45.93,45.85,45.92,167200.0,27.2689,27.3105,27.2629,27.3045,167200.0
2009-07-14 15:15:00,45.92,45.94,45.88,45.92,179300.0,27.3045,27.3164,27.2808,27.3045,179300.0
2009-07-14 15:20:00,45.92,45.95,45.87,45.92,152500.0,27.3045,27.3224,27.2748,27.3045,152500.0
2009-07-14 15:25:00,45.92,45.97,45.88,45.95,147700.0,27.3045,27.3343,27.2808,27.3224,147700.0
2009-07-14 15:30:00,45.94,45.95,45.88,45.89,164700.0,27.3164,27.3224,27.2808,27.2867,164700.0
2009-07-14 15:35:00,45.89,45.98,45.89,45.97,217800.0,27.2867,27.3402,27.2867,27.3343,217800.0
2009-07-14 15:40:00,45.97,46.03,45.9,46.01,517600.0,27.3343,27.3699,27.2926,27.3581,517600.0
2009-07-14 15:45:00,46.0,46.02,45.9,45.92,416600.0,27.3521,27.364,27.2926,27.3045,416600.0
2009-07-14 15:50:00,45.92,45.99,45.9,45.97,450700.0,27.3045,27.3462,27.2926,27.3343,450700.0
2009-07-14 15:55:00,45.98,46.02,45.96,45.98,680600.0,27.3402,27.364,27.3283,27.3402,680600.0
2009-07-15 09:30:00,46.95,47.17,46.81,47.04,815700.0,27.917,28.0478,27.8337,27.9705,815700.0
2009-07-15 09:35:00,47.05,47.06,46.98,47.04,365600.0,27.9764,27.9824,27.9348,27.9705,365600.0
2009-07-15 09:40:00,47.04,47.12,46.99,47.12,586200.0,27.9705,28.0181,27.9408,28.0181,586200.0
2009-07-15 09:45:00,47.12,47.12,47.01,47.09,1057400.0,28.0181,28.0181,27.9527,28.0002,1057400.0
2009-07-15 09:50:00,47.09,47.13,47.04,47.07,1070800.0,28.0002,28.024,27.9705,27.9883,1070800.0
2009-07-15 09:55:00,47.08,47.23,47.07,47.18,1174300.0,27.9943,28.0835,27.9883,28.0537,1174300.0
2009-07-15 10:00:00,47.17,47.29,47.17,47.22,966700.0,28.0478,28.1192,28.0478,28.0775,966700.0
2009-07-15 10:05:00,47.23,47.26,47.15,47.17,514000.0,28.0835,28.1013,28.0359,28.0478,514000.0
2009-07-15 10:10:00,47.18,47.19,47.11,47.15,296600.0,28.0537,28.0597,28.0121,28.0359,296600.0
2009-07-15 10:15:00,47.15,47.21,47.1,47.19,221600.0,28.0359,28.0716,28.0062,28.0597,221600.0
2009-07-15 10:20:00,47.19,47.24,47.15,47.22,177800.0,28.0597,28.0894,28.0359,28.0775,177800.0
2009-07-15 10:25:00,47.21,47.26,47.19,47.22,213700.0,28.0716,28.1013,28.0597,28.0775,213700.0
2009-07-15 10:30:00,47.23,47.3,47.13,47.19,476900.0,28.0835,28.1251,28.024,28.0597,476900.0
2009-07-15 10:35:00,47.19,47.28,47.17,47.17,229200.0,28.0597,28.1132,28.0478,28.0478,229200.0
2009-07-15 10:40:00,47.16,47.17,47.02,47.04,817700.0,28.0419,28.0478,27.9586,27.9705,817700.0
2009-07-15 10:45:00,47.04,47.1,47.04,47.06,269900.0,27.9705,28.0062,27.9705,27.9824,269900.0
2009-07-15 10:50:00,47.06,47.11,46.96,47.0,351700.0,27.9824,28.0121,27.9229,27.9467,351700.0
2009-07-15 10:55:00,47.0,47.07,46.99,47.0,414600.0,27.9467,27.9883,27.9408,27.9467,414600.0
2009-07-15 11:00:00,46.99,47.1,46.98,47.08,204600.0,27.9408,28.0062,27.9348,27.9943,204600.0
2009-07-15 11:05:00,47.1,47.1,47.04,47.05,128800.0,28.0062,28.0062,27.9705,27.9764,128800.0
2009-07-15 11:10:00,47.05,47.1,47.03,47.04,224600.0,27.9764,28.0062,27.9646,27.9705,224600.0
2009-07-15 11:15:00,47.04,47.11,47.03,47.07,476300.0,27.9705,28.0121,27.9646,27.9883,476300.0
2009-07-15 11:20:00,47.08,47.15,47.08,47.11,345400.0,27.9943,28.0359,27.9943,28.0121,345400.0
2009-07-15 11:25:00,47.11,47.19,47.1,47.13,343300.0,28.0121,28.0597,28.0062,28.024,343300.0
2009-07-15 11:30:00,47.14,47.24,47.12,47.2,381400.0,28.03,28.0894,28.0181,28.0656,381400.0
2009-07-15 11:35:00,47.21,47.26,47.2,47.21,422800.0,28.0716,28.1013,28.0656,28.0716,422800.0
2009-07-15 11:40:00,47.22,47.26,47.19,47.2,502500.0,28.0775,28.1013,28.0597,28.0656,502500.0
2009-07-15 11:45:00,47.2,47.21,47.15,47.16,348100.0,28.0656,28.0716,28.0359,28.0419,348100.0
2009-07-15 11:50:00,47.16,47.22,47.15,47.2,179600.0,28.0419,28.0775,28.0359,28.0656,179600.0
2009-07-15 11:55:00,47.2,47.22,47.17,47.17,142400.0,28.0656,28.0775,28.0478,28.0478,142400.0
2009-07-15 12:00:00,47.18,47.2,47.11,47.15,141100.0,28.0537,28.0656,28.0121,28.0359,141100.0
2009-07-15 12:05:00,47.15,47.2,47.13,47.19,175000.0,28.0359,28.0656,28.024,28.0597,175000.0
2009-07-15 12:10:00,47.2,47.2,47.1,47.11,144500.0,28.0656,28.0656,28.0062,28.0121,144500.0
2009-07-15 12:15:00,47.11,47.21,47.11,47.14,305100.0,28.0121,28.0716,28.0121,28.03,305100.0
2009-07-15 12:20:00,47.13,47.22,47.13,47.2,106300.0,28.024,28.0775,28.024,28.0656,106300.0
2009-07-15 12:25:00,47.21,47.23,47.18,47.21,168000.0,28.0716,28.0835,28.0537,28.0716,168000.0
2009-07-15 12:30:00,47.21,47.32,47.2,47.31,188200.0,28.0716,28.137,28.0656,28.131,188200.0
2009-07-15 12:35:00,47.32,47.42,47.31,47.4,412600.0,28.137,28.1965,28.131,28.1846,412600.0
2009-07-15 12:40:00,47.39,47.41,47.34,47.35,661100.0,28.1786,28.1905,28.1489,28.1548,661100.0
2009-07-15 12:45:00,47.35,47.36,47.32,47.33,78100.0,28.1548,28.1608,28.137,28.1429,78100.0
2009-07-15 12:50:00,47.33,47.38,47.3,47.32,116700.0,28.1429,28.1727,28.1251,28.137,116700.0
2009-07-15 12:55:00,47.32,47.33,47.3,47.31,82700.0,28.137,28.1429,28.1251,28.131,82700.0
2009-07-15 13:00:00,47.32,47.36,47.31,47.36,82200.0,28.137,28.1608,28.131,28.1608,82200.0
2009-07-15 13:05:00,47.36,47.41,47.35,47.35,110300.0,28.1608,28.1905,28.1548,28.1548,110300.0
2009-07-15 13:10:00,47.36,47.38,47.29,47.3,152100.0,28.1608,28.1727,28.1192,28.1251,152100.0
2009-07-15 13:15:00,47.3,47.32,47.29,47.3,172700.0,28.1251,28.137,28.1192,28.1251,172700.0
2009-07-15 13:20:00,47.3,47.38,47.3,47.35,133200.0,28.1251,28.1727,28.1251,28.1548,133200.0
2009-07-15 13:25:00,47.35,47.37,47.31,47.32,222500.0,28.1548,28.1667,28.131,28.137,222500.0
2009-07-15 13:30:00,47.32,47.37,47.31,47.35,163200.0,28.137,28.1667,28.131,28.1548,163200.0
2009-07-15 13:35:00,47.35,47.37,47.33,47.36,153000.0,28.1548,28.1667,28.1429,28.1608,153000.0
2009-07-15 13:40:00,47.36,47.42,47.33,47.38,385900.0,28.1608,28.1965,28.1429,28.1727,385900.0
2009-07-15 13:45:00,47.38,47.41,47.37,47.39,145900.0,28.1727,28.1905,28.1667,28.1786,145900.0
2009-07-15 13:50:00,47.38,47.42,47.35,47.37,159500.0,28.1727,28.1965,28.1548,28.1667,159500.0
2009-07-15 13:55:00,47.36,47.41,47.36,47.38,87500.0,28.1608,28.1905,28.1608,28.1727,87500.0
2009-07-15 14:00:00,47.37,47.42,47.3,47.42,134600.0,28.1667,28.1965,28.1251,28.1965,134600.0
2009-07-15 14:05:00,47.42,47.5,47.41,47.42,181800.0,28.1965,28.244,28.1905,28.1965,181800.0
2009-07-15 14:10:00,47.42,47.42,47.37,47.39,228200.0,28.1965,28.1965,28.1667,28.1786,228200.0
2009-07-15 14:15:00,47.39,47.46,47.37,47.4,225800.0,28.1786,28.2202,28.1667,28.1846,225800.0
2009-07-15 14:20:00,47.41,47.53,47.39,47.52,451700.0,28.1905,28.2619,28.1786,28.2559,451700.0
2009-07-15 14:25:00,47.5,47.51,47.42,47.5,376800.0,28.244,28.25,28.1965,28.244,376800.0
2009-07-15 14:30:00,47.51,47.59,47.51,47.51,282100.0,28.25,28.2975,28.25,28.25,282100.0
2009-07-15 14:35:00,47.51,47.53,47.49,47.5,173600.0,28.25,28.2619,28.2381,28.244,173600.0
2009-07-15 14:40:00,47.5,47.57,47.47,47.49,248400.0,28.244,28.2856,28.2262,28.2381,248400.0
2009-07-15 14:45:00,47.49,47.63,47.49,47.62,548700.0,28.2381,28.3213,28.2381,28.3154,548700.0
2009-07-15 14:50:00,47.63,47.63,47.56,47.59,190100.0,28.3213,28.3213,28.2797,28.2975,190100.0
2009-07-15 14:55:00,47.58,47.69,47.58,47.65,453700.0,28.2916,28.357,28.2916,28.3332,453700.0
2009-07-15 15:00:00,47.65,47.67,47.6,47.65,252400.0,28.3332,28.3451,28.3035,28.3332,252400.0
2009-07-15 15:05:00,47.65,47.71,47.61,47.7,308100.0,28.3332,28.3689,28.3094,28.3629,308100.0
2009-07-15 15:10:00,47.7,47.77,47.62,47.62,543600.0,28.3629,28.4046,28.3154,28.3154,543600.0
2009-07-15 15:15:00,47.63,47.65,47.62,47.65,157000.0,28.3213,28.3332,28.3154,28.3332,157000.0
2009-07-15 15:20:00,47.65,47.66,47.59,47.59,172800.0,28.3332,28.3392,28.2975,28.2975,172800.0
2009-07-15 15:25:00,47.59,47.59,47.48,47.48,253100.0,28.2975,28.2975,28.2321,28.2321,253100.0
2009-07-15 15:30:00,47.49,47.52,47.43,47.5,272000.0,28.2381,28.2559,28.2024,28.244,272000.0
2009-07-15 15:35:00,47.51,47.55,47.49,47.54,166700.0,28.25,28.2738,28.2381,28.2678,166700.0
2009-07-15 15:40:00,47.55,47.59,47.51,47.52,323700.0,28.2738,28.2975,28.25,28.2559,323700.0
2009-07-15 15:45:00,47.53,47.55,47.46,47.51,373300.0,28.2619,28.2738,28.2202,28.25,373300.0
2009-07-15 15:50:00,47.51,47.66,47.51,47.66,639500.0,28.25,28.3392,28.25,28.3392,639500.0
2009-07-15 15:55:00,47.66,47.69,47.58,47.63,1542200.0,28.3392,28.357,28.2916,28.3213,1542200.0
2009-07-16 09:30:00,47.35,47.52,47.2,47.5,344600.0,28.1548,28.2559,28.0656,28.244,344600.0
2009-07-16 09:35:00,47.5,47.7,47.44,47.58,455900.0,28.244,28.3629,28.2083,28.2916,455900.0
2009-07-16 09:40:00,47.58,47.71,47.57,47.66,323400.0,28.2916,28.3689,28.2856,28.3392,323400.0
2009-07-16 09:45:00,47.66,47.72,47.61,47.71,153300.0,28.3392,28.3748,28.3094,28.3689,153300.0
2009-07-16 09:50:00,47.71,47.8,47.7,47.74,140900.0,28.3689,28.4224,28.3629,28.3867,140900.0
2009-07-16 09:55:00,47.74,47.75,47.61,47.62,143000.0,28.3867,28.3927,28.3094,28.3154,143000.0
2009-07-16 10:00:00,47.62,47.62,47.22,47.29,603200.0,28.3154,28.3154,28.0775,28.1192,603200.0
2009-07-16 10:05:00,47.29,47.31,47.08,47.3,306500.0,28.1192,28.131,27.9943,28.1251,306500.0
2009-07-16 10:10:00,47.31,47.35,47.22,47.31,229700.0,28.131,28.1548,28.0775,28.131,229700.0
2009-07-16 10:15:00,47.31,47.44,47.27,47.32,204500.0,28.131,28.2083,28.1073,28.137,204500.0
2009-07-16 10:20:00,47.32,47.43,47.28,47.41,169100.0,28.137,28.2024,28.1132,28.1905,169100.0
2009-07-16 10:25:00,47.41,47.52,47.41,47.48,152000.0,28.1905,28.2559,28.1905,28.2321,152000.0
2009-07-16 10:30:00,47.49,47.64,47.48,47.64,264200.0,28.2381,28.3273,28.2321,28.3273,264200.0
2009-07-16 10:35:00,47.64,47.77,47.64,47.69,279400.0,28.3273,28.4046,28.3273,28.357,279400.0
2009-07-16 10:40:00,47.68,47.69,47.61,47.61,225400.0,28.3511,28.357,28.3094,28.3094,225400.0
2009-07-16 10:45:00,47.61,47.68,47.55,47.58,179700.0,28.3094,28.3511,28.2738,28.2916,179700.0
2009-07-16 10:50:00,47.59,47.66,47.53,47.66,86400.0,28.2975,28.3392,28.2619,28.3392,86400.0
2009-07-16 10:55:00,47.65,47.65,47.52,47.53,140400.0,28.3332,28.3332,28.2559,28.2619,140400.0
2009-07-16 11:00:00,47.53,47.68,47.53,47.65,114000.0,28.2619,28.3511,28.2619,28.3332,114000.0
2009-07-16 11:05:00,47.65,47.75,47.61,47.61,107900.0,28.3332,28.3927,28.3094,28.3094,107900.0
2009-07-16 11:10:00,47.62,47.64,47.51,47.6,221300.0,28.3154,28.3273,28.25,28.3035,221300.0
2009-07-16 11:15:00,47.59,47.61,47.47,47.53,152900.0,28.2975,28.3094,28.2262,28.2619,152900.0
2009-07-16 11:20:00,47.53,47.59,47.52,47.54,92200.0,28.2619,28.2975,28.2559,28.2678,92200.0
2009-07-16 11:25:00,47.54,47.55,47.49,47.5,54500.0,28.2678,28.2738,28.2381,28.244,54500.0
2009-07-16 11:30:00,47.5,47.5,47.41,47.45,113300.0,28.244,28.244,28.1905,28.2143,113300.0
2009-07-16 11:35:00,47.45,47.59,47.42,47.58,126000.0,28.2143,28.2975,28.1965,28.2916,126000.0
2009-07-16 11:40:00,47.58,47.63,47.56,47.58,70600.0,28.2916,28.3213,28.2797,28.2916,70600.0
2009-07-16 11:45:00,47.57,47.61,47.52,47.6,117000.0,28.2856,28.3094,28.2559,28.3035,117000.0
2009-07-16 11:50:00,47.6,47.64,47.58,47.61,64100.0,28.3035,28.3273,28.2916,28.3094,64100.0
2009-07-16 11:55:00,47.6,47.77,47.6,47.76,159900.0,28.3035,28.4046,28.3035,28.3986,159900.0
2009-07-16 12:00:00,47.76,47.76,47.68,47.75,133000.0,28.3986,28.3986,28.3511,28.3927,133000.0
2009-07-16 12:05:00,47.75,47.76,47.68,47.68,104200.0,28.3927,28.3986,28.3511,28.3511,104200.0
2009-07-16 12:10:00,47.69,47.76,47.68,47.74,120900.0,28.357,28.3986,28.3511,28.3867,120900.0
2009-07-16 12:15:00,47.73,47.74,47.68,47.74,53900.0,28.3808,28.3867,28.3511,28.3867,53900.0
2009-07-16 12:20:00,47.74,47.78,47.73,47.77,58800.0,28.3867,28.4105,28.3808,28.4046,58800.0
2009-07-16 12:25:00,47.77,47.79,47.75,47.78,63300.0,28.4046,28.4165,28.3927,28.4105,63300.0
2009-07-16 12:30:00,47.78,47.82,47.72,47.81,137200.0,28.4105,28.4343,28.3748,28.4284,137200.0
2009-07-16 12:35:00,47.81,47.82,47.73,47.78,134400.0,28.4284,28.4343,28.3808,28.4105,134400.0
2009-07-16 12:40:00,47.77,47.8,47.76,47.79,35500.0,28.4046,28.4224,28.3986,28.4165,35500.0
2009-07-16 12:45:00,47.79,47.82,47.78,47.82,48200.0,28.4165,28.4343,28.4105,28.4343,48200.0
2009-07-16 12:50:00,47.81,47.85,47.77,47.77,37300.0,28.4284,28.4521,28.4046,28.4046,37300.0
2009-07-16 12:55:00,47.77,47.77,47.7,47.71,71300.0,28.4046,28.4046,28.3629,28.3689,71300.0
2009-07-16 13:00:00,47.71,47.77,47.68,47.7,77300.0,28.3689,28.4046,28.3511,28.3629,77300.0
2009-07-16 13:05:00,47.69,47.7,47.63,47.64,607100.0,28.357,28.3629,28.3213,28.3273,607100.0
2009-07-16 13:10:00,47.64,47.67,47.6,47.64,46500.0,28.3273,28.3451,28.3035,28.3273,46500.0
2009-07-16 13:15:00,47.63,47.64,47.61,47.62,24800.0,28.3213,28.3273,28.3094,28.3154,24800.0
2009-07-16 13:20:00,47.63,47.65,47.58,47.58,78400.0,28.3213,28.3332,28.2916,28.2916,78400.0
2009-07-16 13:25:00,47.58,47.6,47.5,47.55,113100.0,28.2916,28.3035,28.244,28.2738,113100.0
2009-07-16 13:30:00,47.54,47.6,47.53,47.56,81600.0,28.2678,28.3035,28.2619,28.2797,81600.0
2009-07-16 13:35:00,47.56,47.57,47.51,47.53,76400.0,28.2797,28.2856,28.25,28.2619,76400.0
2009-07-16 13:40:00,47.53,47.59,47.52,47.56,112500.0,28.2619,28.2975,28.2559,28.2797,112500.0
2009-07-16 13:45:00,47.56,47.63,47.55,47.61,58100.0,28.2797,28.3213,28.2738,28.3094,58100.0
2009-07-16 13:50:00,47.61,47.72,47.6,47.7,135900.0,28.3094,28.3748,28.3035,28.3629,135900.0
2009-07-16 13:55:00,47.7,47.73,47.68,47.72,72400.0,28.3629,28.3808,28.3511,28.3748,72400.0
2009-07-16 14:00:00,47.72,47.76,47.67,47.68,81800.0,28.3748,28.3986,28.3451,28.3511,81800.0
2009-07-16 14:05:00,47.67,47.77,47.67,47.77,79600.0,28.3451,28.4046,28.3451,28.4046,79600.0
2009-07-16 14:10:00,47.77,47.81,47.71,47.79,130300.0,28.4046,28.4284,28.3689,28.4165,130300.0
2009-07-16 14:15:00,47.79,47.85,47.77,47.81,183100.0,28.4165,28.4521,28.4046,28.4284,183100.0
2009-07-16 14:20:00,47.81,47.9,47.81,47.85,104500.0,28.4284,28.4819,28.4284,28.4521,104500.0
2009-07-16 14:25:00,47.85,47.96,47.85,47.95,540400.0,28.4521,28.5175,28.4521,28.5116,540400.0
2009-07-16 14:30:00,47.95,47.96,47.89,47.92,118700.0,28.5116,28.5175,28.4759,28.4938,118700.0
2009-07-16 14:35:00,47.92,48.05,47.91,48.05,224600.0,28.4938,28.5711,28.4878,28.5711,224600.0
2009-07-16 14:40:00,48.05,48.05,47.99,48.03,157200.0,28.5711,28.5711,28.5354,28.5592,157200.0
2009-07-16 14:45:00,48.03,48.12,48.0,48.09,165600.0,28.5592,28.6127,28.5413,28.5948,165600.0
2009-07-16 14:50:00,48.09,48.19,48.09,48.16,178600.0,28.5948,28.6543,28.5948,28.6365,178600.0
2009-07-16 14:55:00,48.16,48.16,48.06,48.08,135000.0,28.6365,28.6365,28.577,28.5889,135000.0
2009-07-16 15:00:00,48.08,48.1,48.04,48.09,169600.0,28.5889,28.6008,28.5651,28.5948,169600.0
2009-07-16 15:05:00,48.08,48.08,47.95,48.01,193400.0,28.5889,28.5889,28.5116,28.5473,193400.0
2009-07-16 15:10:00,48.02,48.11,48.02,48.1,190600.0,28.5532,28.6067,28.5532,28.6008,190600.0
2009-07-16 15:15:00,48.1,48.14,48.06,48.1,127000.0,28.6008,28.6246,28.577,28.6008,127000.0
2009-07-16 15:20:00,48.11,48.15,48.07,48.12,201900.0,28.6067,28.6305,28.5829,28.6127,201900.0
2009-07-16 15:25:00,48.11,48.19,48.07,48.17,334200.0,28.6067,28.6543,28.5829,28.6424,334200.0
2009-07-16 15:30:00,48.16,48.19,48.11,48.17,144200.0,28.6365,28.6543,28.6067,28.6424,144200.0
2009-07-16 15:35:00,48.18,48.24,48.18,48.21,158500.0,28.6484,28.684,28.6484,28.6662,158500.0
2009-07-16 15:40:00,48.21,48.38,48.21,48.36,483500.0,28.6662,28.7673,28.6662,28.7554,483500.0
2009-07-16 15:45:00,48.36,48.46,48.36,48.4,566600.0,28.7554,28.8148,28.7554,28.7792,566600.0
2009-07-16 15:50:00,48.4,48.42,48.2,48.21,552300.0,28.7792,28.7911,28.6602,28.6662,552300.0
2009-07-16 15:55:00,48.21,48.23,48.16,48.17,1000000.0,28.6662,28.6781,28.6365,28.6424,1000000.0
2009-07-17 09:30:00,48.14,48.2,47.9,47.94,540700.0,28.6246,28.6602,28.4819,28.5057,540700.0
2009-07-17 09:35:00,47.94,47.98,47.71,47.74,405400.0,28.5057,28.5294,28.3689,28.3867,405400.0
2009-07-17 09:40:00,47.74,48.01,47.72,47.93,303000.0,28.3867,28.5473,28.3748,28.4997,303000.0
2009-07-17 09:45:00,47.94,48.09,47.9,47.96,451800.0,28.5057,28.5948,28.4819,28.5175,451800.0
2009-07-17 09:50:00,47.97,47.98,47.8,47.94,200800.0,28.5235,28.5294,28.4224,28.5057,200800.0
2009-07-17 09:55:00,47.94,48.06,47.89,48.01,296500.0,28.5057,28.577,28.4759,28.5473,296500.0
2009-07-17 10:00:00,48.0,48.1,47.95,48.09,777900.0,28.5413,28.6008,28.5116,28.5948,777900.0
2009-07-17 10:05:00,48.09,48.2,48.06,48.17,392600.0,28.5948,28.6602,28.577,28.6424,392600.0
2009-07-17 10:10:00,48.17,48.26,48.14,48.18,306000.0,28.6424,28.6959,28.6246,28.6484,306000.0
2009-07-17 10:15:00,48.18,48.2,48.09,48.16,167600.0,28.6484,28.6602,28.5948,28.6365,167600.0
2009-07-17 10:20:00,48.17,48.3,48.15,48.29,303000.0,28.6424,28.7197,28.6305,28.7138,303000.0
2009-07-17 10:25:00,48.3,48.38,48.27,48.37,336300.0,28.7197,28.7673,28.7019,28.7613,336300.0
2009-07-17 10:30:00,48.37,48.38,48.24,48.34,194200.0,28.7613,28.7673,28.684,28.7435,194200.0
2009-07-17 10:35:00,48.34,48.39,48.26,48.26,174500.0,28.7435,28.7732,28.6959,28.6959,174500.0
2009-07-17 10:40:00,48.26,48.29,48.22,48.22,154900.0,28.6959,28.7138,28.6721,28.6721,154900.0
2009-07-17 10:45:00,48.23,48.28,48.18,48.21,131000.0,28.6781,28.7078,28.6484,28.6662,131000.0
2009-07-17 10:50:00,48.2,48.23,48.04,48.09,313800.0,28.6602,28.6781,28.5651,28.5948,313800.0
2009-07-17 10:55:00,48.09,48.14,48.05,48.12,205700.0,28.5948,28.6246,28.5711,28.6127,205700.0
2009-07-17 11:00:00,48.13,48.16,48.08,48.12,86000.0,28.6186,28.6365,28.5889,28.6127,86000.0
2009-07-17 11:05:00,48.12,48.2,48.12,48.17,121900.0,28.6127,28.6602,28.6127,28.6424,121900.0
2009-07-17 11:10:00,48.17,48.23,48.14,48.21,102900.0,28.6424,28.6781,28.6246,28.6662,102900.0
2009-07-17 11:15:00,48.2,48.27,48.18,48.22,89100.0,28.6602,28.7019,28.6484,28.6721,89100.0
2009-07-17 11:20:00,48.21,48.31,48.2,48.29,131000.0,28.6662,28.7257,28.6602,28.7138,131000.0
2009-07-17 11:25:00,48.29,48.34,48.27,48.31,120000.0,28.7138,28.7435,28.7019,28.7257,120000.0
2009-07-17 11:30:00,48.32,48.32,48.23,48.23,118600.0,28.7316,28.7316,28.6781,28.6781,118600.0
2009-07-17 11:35:00,48.24,48.3,48.24,48.27,51300.0,28.684,28.7197,28.684,28.7019,51300.0
2009-07-17 11:40:00,48.28,48.3,48.27,48.29,66300.0,28.7078,28.7197,28.7019,28.7138,66300.0
2009-07-17 11:45:00,48.28,48.28,48.19,48.25,109100.0,28.7078,28.7078,28.6543,28.69,109100.0
2009-07-17 11:50:00,48.27,48.33,48.26,48.26,96900.0,28.7019,28.7375,28.6959,28.6959,96900.0
2009-07-17 11:55:00,48.26,48.31,48.25,48.28,47800.0,28.6959,28.7257,28.69,28.7078,47800.0
2009-07-17 12:00:00,48.29,48.37,48.29,48.35,91700.0,28.7138,28.7613,28.7138,28.7494,91700.0
2009-07-17 12:05:00,48.36,48.47,48.34,48.46,132100.0,28.7554,28.8208,28.7435,28.8148,132100.0
2009-07-17 12:10:00,48.47,48.48,48.43,48.47,107800.0,28.8208,28.8267,28.797,28.8208,107800.0
2009-07-17 12:15:00,48.47,48.5,48.45,48.46,204700.0,28.8208,28.8386,28.8089,28.8148,204700.0
2009-07-17 12:20:00,48.46,48.55,48.45,48.48,281400.0,28.8148,28.8684,28.8089,28.8267,281400.0
2009-07-17 12:25:00,48.48,48.52,48.36,48.39,212300.0,28.8267,28.8505,28.7554,28.7732,212300.0
2009-07-17 12:30:00,48.39,48.39,48.3,48.3,449000.0,28.7732,28.7732,28.7197,28.7197,449000.0
2009-07-17 12:35:00,48.3,48.36,48.29,48.36,327100.0,28.7197,28.7554,28.7138,28.7554,327100.0
2009-07-17 12:40:00,48.37,48.43,48.36,48.4,103600.0,28.7613,28.797,28.7554,28.7792,103600.0
2009-07-17 12:45:00,48.4,48.47,48.37,48.46,377500.0,28.7792,28.8208,28.7613,28.8148,377500.0
2009-07-17 12:50:00,48.46,48.52,48.42,48.47,641400.0,28.8148,28.8505,28.7911,28.8208,641400.0
2009-07-17 12:55:00,48.46,48.51,48.44,48.49,50800.0,28.8148,28.8446,28.803,28.8327,50800.0
2009-07-17 13:00:00,48.48,48.51,48.43,48.5,123900.0,28.8267,28.8446,28.797,28.8386,123900.0
2009-07-17 13:05:00,48.48,48.53,48.48,48.51,55800.0,28.8267,28.8565,28.8267,28.8446,55800.0
2009-07-17 13:10:00,48.5,48.5,48.47,48.49,61000.0,28.8386,28.8386,28.8208,28.8327,61000.0
2009-07-17 13:15:00,48.48,48.52,48.47,48.51,77600.0,28.8267,28.8505,28.8208,28.8446,77600.0
2009-07-17 13:20:00,48.5,48.61,48.5,48.56,305900.0,28.8386,28.904,28.8386,28.8743,305900.0
2009-07-17 13:25:00,48.55,48.57,48.54,48.56,52100.0,28.8684,28.8803,28.8624,28.8743,52100.0
2009-07-17 13:30:00,48.57,48.64,48.57,48.64,105900.0,28.8803,28.9219,28.8803,28.9219,105900.0
2009-07-17 13:35:00,48.63,48.72,48.63,48.69,164900.0,28.9159,28.9694,28.9159,28.9516,164900.0
2009-07-17 13:40:00,48.68,48.71,48.65,48.69,110500.0,28.9457,28.9635,28.9278,28.9516,110500.0
2009-07-17 13:45:00,48.69,48.7,48.65,48.68,146100.0,28.9516,28.9576,28.9278,28.9457,146100.0
2009-07-17 13:50:00,48.67,48.67,48.62,48.64,153700.0,28.9397,28.9397,28.91,28.9219,153700.0
2009-07-17 13:55:00,48.64,48.64,48.58,48.58,125800.0,28.9219,28.9219,28.8862,28.8862,125800.0
2009-07-17 14:00:00,48.58,48.63,48.57,48.61,96000.0,28.8862,28.9159,28.8803,28.904,96000.0
2009-07-17 14:05:00,48.62,48.63,48.59,48.59,55600.0,28.91,28.9159,28.8921,28.8921,55600.0
2009-07-17 14:10:00,48.6,48.6,48.55,48.57,89300.0,28.8981,28.8981,28.8684,28.8803,89300.0
2009-07-17 14:15:00,48.57,48.6,48.53,48.54,89900.0,28.8803,28.8981,28.8565,28.8624,89900.0
2009-07-17 14:20:00,48.54,48.58,48.52,48.57,119700.0,28.8624,28.8862,28.8505,28.8803,119700.0
2009-07-17 14:25:00,48.58,48.59,48.54,48.55,69600.0,28.8862,28.8921,28.8624,28.8684,69600.0
2009-07-17 14:30:00,48.55,48.56,48.23,48.52,320000.0,28.8684,28.8743,28.6781,28.8505,320000.0
2009-07-17 14:35:00,48.52,48.56,48.51,48.53,97800.0,28.8505,28.8743,28.8446,28.8565,97800.0
2009-07-17 14:40:00,48.53,48.59,48.52,48.57,93300.0,28.8565,28.8921,28.8505,28.8803,93300.0
2009-07-17 14:45:00,48.57,48.6,48.51,48.54,267900.0,28.8803,28.8981,28.8446,28.8624,267900.0
2009-07-17 14:50:00,48.54,48.56,48.46,48.47,156800.0,28.8624,28.8743,28.8148,28.8208,156800.0
2009-07-17 14:55:00,48.46,48.5,48.43,48.46,310000.0,28.8148,28.8386,28.797,28.8148,310000.0
2009-07-17 15:00:00,48.47,48.48,48.42,48.43,111600.0,28.8208,28.8267,28.7911,28.797,111600.0
2009-07-17 15:05:00,48.43,48.46,48.41,48.42,133900.0,28.797,28.8148,28.7851,28.7911,133900.0
2009-07-17 15:10:00,48.43,48.43,48.38,48.39,73400.0,28.797,28.797,28.7673,28.7732,73400.0
2009-07-17 15:15:00,48.38,48.43,48.37,48.39,93200.0,28.7673,28.797,28.7613,28.7732,93200.0
2009-07-17 15:20:00,48.4,48.42,48.34,48.36,329400.0,28.7792,28.7911,28.7435,28.7554,329400.0
2009-07-17 15:25:00,48.36,48.39,48.34,48.36,160600.0,28.7554,28.7732,28.7435,28.7554,160600.0
2009-07-17 15:30:00,48.36,48.37,48.28,48.33,650900.0,28.7554,28.7613,28.7078,28.7375,650900.0
2009-07-17 15:35:00,48.33,48.59,48.25,48.26,377500.0,28.7375,28.8921,28.69,28.6959,377500.0
2009-07-17 15:40:00,48.26,48.36,48.26,48.32,465600.0,28.6959,28.7554,28.6959,28.7316,465600.0
2009-07-17 15:45:00,48.32,48.36,48.3,48.34,217700.0,28.7316,28.7554,28.7197,28.7435,217700.0
2009-07-17 15:50:00,48.34,48.48,48.33,48.43,520900.0,28.7435,28.8267,28.7375,28.797,520900.0
2009-07-17 15:55:00,48.42,48.49,48.38,48.47,569700.0,28.7911,28.8327,28.7673,28.8208,569700.0
2009-07-20 09:30:00,49.09,49.31,49.06,49.28,584100.0,29.1895,29.3203,29.1716,29.3024,584100.0
2009-07-20 09:35:00,49.28,49.46,49.28,49.43,426000.0,29.3024,29.4095,29.3024,29.3916,426000.0
2009-07-20 09:40:00,49.43,49.44,49.13,49.16,786800.0,29.3916,29.3976,29.2132,29.2311,786800.0
2009-07-20 09:45:00,49.17,49.3,49.17,49.23,527700.0,29.237,29.3143,29.237,29.2727,527700.0
2009-07-20 09:50:00,49.23,49.3,49.15,49.2,249500.0,29.2727,29.3143,29.2251,29.2549,249500.0
2009-07-20 09:55:00,49.2,49.22,49.06,49.12,254200.0,29.2549,29.2668,29.1716,29.2073,254200.0
2009-07-20 10:00:00,49.13,49.28,49.13,49.23,456900.0,29.2132,29.3024,29.2132,29.2727,456900.0
2009-07-20 10:05:00,49.23,49.25,49.0,49.02,327800.0,29.2727,29.2846,29.1359,29.1478,327800.0
2009-07-20 10:10:00,49.02,49.06,48.93,49.02,381200.0,29.1478,29.1716,29.0943,29.1478,381200.0
2009-07-20 10:15:00,49.02,49.18,49.02,49.13,154300.0,29.1478,29.243,29.1478,29.2132,154300.0
2009-07-20 10:20:00,49.14,49.16,49.03,49.07,334400.0,29.2192,29.2311,29.1538,29.1776,334400.0
2009-07-20 10:25:00,49.07,49.1,48.97,49.02,257700.0,29.1776,29.1954,29.1181,29.1478,257700.0
2009-07-20 10:30:00,49.02,49.05,48.78,48.78,348100.0,29.1478,29.1657,29.0051,29.0051,348100.0
2009-07-20 10:35:00,48.78,48.91,48.77,48.84,328000.0,29.0051,29.0824,28.9992,29.0408,328000.0
2009-07-20 10:40:00,48.84,48.86,48.78,48.8,473900.0,29.0408,29.0527,29.0051,29.017,473900.0
2009-07-20 10:45:00,48.8,48.8,48.5,48.51,552500.0,29.017,29.017,28.8386,28.8446,552500.0
2009-07-20 10:50:00,48.5,48.53,48.45,48.51,196300.0,28.8386,28.8565,28.8089,28.8446,196300.0
2009-07-20 10:55:00,48.51,48.62,48.5,48.61,351100.0,28.8446,28.91,28.8386,28.904,351100.0
2009-07-20 11:00:00,48.6,48.66,48.59,48.63,249200.0,28.8981,28.9338,28.8921,28.9159,249200.0
2009-07-20 11:05:00,48.63,48.64,48.53,48.55,102400.0,28.9159,28.9219,28.8565,28.8684,102400.0
2009-07-20 11:10:00,48.55,48.68,48.53,48.66,169200.0,28.8684,28.9457,28.8565,28.9338,169200.0
2009-07-20 11:15:00,48.67,48.75,48.66,48.68,130100.0,28.9397,28.9873,28.9338,28.9457,130100.0
2009-07-20 11:20:00,48.67,48.67,48.56,48.63,214000.0,28.9397,28.9397,28.8743,28.9159,214000.0
2009-07-20 11:25:00,48.64,48.79,48.64,48.77,112100.0,28.9219,29.0111,28.9219,28.9992,112100.0
2009-07-20 11:30:00,48.78,48.86,48.75,48.79,124300.0,29.0051,29.0527,28.9873,29.0111,124300.0
2009-07-20 11:35:00,48.79,48.84,48.77,48.81,103800.0,29.0111,29.0408,28.9992,29.023,103800.0
2009-07-20 11:40:00,48.81,48.9,48.8,48.89,200400.0,29.023,29.0765,29.017,29.0705,200400.0
2009-07-20 11:45:00,48.89,48.91,48.84,48.84,138100.0,29.0705,29.0824,29.0408,29.0408,138100.0
2009-07-20 11:50:00,48.84,48.85,48.77,48.83,63200.0,29.0408,29.0467,28.9992,29.0349,63200.0
2009-07-20 11:55:00,48.83,48.85,48.78,48.84,53300.0,29.0349,29.0467,29.0051,29.0408,53300.0
2009-07-20 12:00:00,48.83,48.94,48.83,48.92,89400.0,29.0349,29.1003,29.0349,29.0884,89400.0
2009-07-20 12:05:00,48.92,49.04,48.92,49.0,168900.0,29.0884,29.1597,29.0884,29.1359,168900.0
2009-07-20 12:10:00,49.01,49.03,48.99,49.0,74900.0,29.1419,29.1538,29.13,29.1359,74900.0
2009-07-20 12:15:00,49.0,49.05,48.99,49.02,101000.0,29.1359,29.1657,29.13,29.1478,101000.0
2009-07-20 12:20:00,49.02,49.05,49.01,49.01,69600.0,29.1478,29.1657,29.1419,29.1419,69600.0
2009-07-20 12:25:00,49.02,49.03,48.98,49.03,181500.0,29.1478,29.1538,29.124,29.1538,181500.0
2009-07-20 12:30:00,49.03,49.08,49.03,49.05,134800.0,29.1538,29.1835,29.1538,29.1657,134800.0
2009-07-20 12:35:00,49.06,49.13,49.04,49.12,78600.0,29.1716,29.2132,29.1597,29.2073,78600.0
2009-07-20 12:40:00,49.12,49.15,49.1,49.14,79400.0,29.2073,29.2251,29.1954,29.2192,79400.0
2009-07-20 12:45:00,49.15,49.16,49.05,49.05,147700.0,29.2251,29.2311,29.1657,29.1657,147700.0
2009-07-20 12:50:00,49.05,49.05,49.0,49.03,92300.0,29.1657,29.1657,29.1359,29.1538,92300.0
2009-07-20 12:55:00,49.04,49.08,48.99,49.01,77500.0,29.1597,29.1835,29.13,29.1419,77500.0
2009-07-20 13:00:00,49.01,49.06,49.0,49.02,78400.0,29.1419,29.1716,29.1359,29.1478,78400.0
2009-07-20 13:05:00,49.01,49.03,48.98,48.99,47300.0,29.1419,29.1538,29.124,29.13,47300.0
2009-07-20 13:10:00,48.98,48.99,48.87,48.87,66600.0,29.124,29.13,29.0586,29.0586,66600.0
2009-07-20 13:15:00,48.88,48.93,48.87,48.93,117400.0,29.0646,29.0943,29.0586,29.0943,117400.0
2009-07-20 13:20:00,48.92,48.97,48.9,48.97,82400.0,29.0884,29.1181,29.0765,29.1181,82400.0
2009-07-20 13:25:00,48.96,48.98,48.92,48.93,116800.0,29.1122,29.124,29.0884,29.0943,116800.0
2009-07-20 13:30:00,48.93,48.94,48.85,48.87,185000.0,29.0943,29.1003,29.0467,29.0586,185000.0
2009-07-20 13:35:00,48.86,48.98,48.83,48.9,376100.0,29.0527,29.124,29.0349,29.0765,376100.0
2009-07-20 13:40:00,48.9,48.97,48.9,48.94,133200.0,29.0765,29.1181,29.0765,29.1003,133200.0
2009-07-20 13:45:00,48.93,49.06,48.93,49.05,317700.0,29.0943,29.1716,29.0943,29.1657,317700.0
2009-07-20 13:50:00,49.05,49.06,48.99,49.04,269900.0,29.1657,29.1716,29.13,29.1597,269900.0
2009-07-20 13:55:00,49.05,49.1,49.04,49.09,216200.0,29.1657,29.1954,29.1597,29.1895,216200.0
2009-07-20 14:00:00,49.09,49.11,49.01,49.04,293400.0,29.1895,29.2013,29.1419,29.1597,293400.0
2009-07-20 14:05:00,49.04,49.12,49.04,49.09,88100.0,29.1597,29.2073,29.1597,29.1895,88100.0
2009-07-20 14:10:00,49.09,49.17,49.09,49.13,186400.0,29.1895,29.237,29.1895,29.2132,186400.0
2009-07-20 14:15:00,49.13,49.2,49.12,49.16,161200.0,29.2132,29.2549,29.2073,29.2311,161200.0
2009-07-20 14:20:00,49.16,49.18,49.03,49.04,120500.0,29.2311,29.243,29.1538,29.1597,120500.0
2009-07-20 14:25:00,49.04,49.04,48.95,48.99,159100.0,29.1597,29.1597,29.1062,29.13,159100.0
2009-07-20 14:30:00,49.0,49.05,48.97,49.01,173700.0,29.1359,29.1657,29.1181,29.1419,173700.0
2009-07-20 14:35:00,49.02,49.08,49.0,49.02,251000.0,29.1478,29.1835,29.1359,29.1478,251000.0
2009-07-20 14:40:00,49.0,49.07,48.96,49.03,229700.0,29.1359,29.1776,29.1122,29.1538,229700.0
2009-07-20 14:45:00,49.04,49.12,49.03,49.12,213200.0,29.1597,29.2073,29.1538,29.2073,213200.0
2009-07-20 14:50:00,49.13,49.16,49.11,49.15,129400.0,29.2132,29.2311,29.2013,29.2251,129400.0
2009-07-20 14:55:00,49.15,49.17,49.07,49.09,246400.0,29.2251,29.237,29.1776,29.1895,246400.0
2009-07-20 15:00:00,49.09,49.27,49.08,49.23,165200.0,29.1895,29.2965,29.1835,29.2727,165200.0
2009-07-20 15:05:00,49.24,49.36,49.22,49.34,201400.0,29.2786,29.35,29.2668,29.3381,201400.0
2009-07-20 15:10:00,49.34,49.4,49.33,49.38,181400.0,29.3381,29.3738,29.3322,29.3619,181400.0
2009-07-20 15:15:00,49.39,49.4,49.35,49.37,138400.0,29.3678,29.3738,29.3441,29.3559,138400.0
2009-07-20 15:20:00,49.36,49.37,49.32,49.36,157800.0,29.35,29.3559,29.3262,29.35,157800.0
2009-07-20 15:25:00,49.36,49.4,49.33,49.33,147900.0,29.35,29.3738,29.3322,29.3322,147900.0
2009-07-20 15:30:00,49.33,49.34,49.24,49.3,168600.0,29.3322,29.3381,29.2786,29.3143,168600.0
2009-07-20 15:35:00,49.3,49.32,49.23,49.32,439600.0,29.3143,29.3262,29.2727,29.3262,439600.0
2009-07-20 15:40:00,49.32,49.4,49.3,49.37,443300.0,29.3262,29.3738,29.3143,29.3559,443300.0
2009-07-20 15:45:00,49.37,49.39,49.32,49.32,271300.0,29.3559,29.3678,29.3262,29.3262,271300.0
2009-07-20 15:50:00,49.31,49.4,49.3,49.37,385400.0,29.3203,29.3738,29.3143,29.3559,385400.0
2009-07-20 15:55:00,49.37,49.37,49.28,49.31,882200.0,29.3559,29.3559,29.3024,29.3203,882200.0
2009-07-21 09:30:00,49.83,50.0,49.8,49.96,695700.0,29.6295,29.7305,29.6116,29.7068,695700.0
2009-07-21 09:35:00,49.94,49.95,49.79,49.91,353800.0,29.6949,29.7008,29.6057,29.677,353800.0
2009-07-21 09:40:00,49.9,49.92,49.68,49.7,498200.0,29.6711,29.683,29.5403,29.5522,498200.0
2009-07-21 09:45:00,49.69,49.8,49.6,49.73,627600.0,29.5462,29.6116,29.4927,29.57,627600.0
2009-07-21 09:50:00,49.73,49.77,49.55,49.62,357400.0,29.57,29.5938,29.463,29.5046,357400.0
2009-07-21 09:55:00,49.62,49.85,49.57,49.83,293700.0,29.5046,29.6414,29.4749,29.6295,293700.0
2009-07-21 10:00:00,49.83,49.9,49.54,49.6,485400.0,29.6295,29.6711,29.457,29.4927,485400.0
2009-07-21 10:05:00,49.61,49.63,49.45,49.48,396700.0,29.4987,29.5105,29.4035,29.4214,396700.0
2009-07-21 10:10:00,49.49,49.66,49.4,49.62,436600.0,29.4273,29.5284,29.3738,29.5046,436600.0
2009-07-21 10:15:00,49.61,49.71,49.59,49.66,302400.0,29.4987,29.5581,29.4868,29.5284,302400.0
2009-07-21 10:20:00,49.67,49.77,49.67,49.71,162300.0,29.5343,29.5938,29.5343,29.5581,162300.0
2009-07-21 10:25:00,49.71,49.76,49.62,49.69,141000.0,29.5581,29.5878,29.5046,29.5462,141000.0
2009-07-21 10:30:00,49.7,49.93,49.69,49.93,268500.0,29.5522,29.6889,29.5462,29.6889,268500.0
2009-07-21 10:35:00,49.93,50.02,49.87,49.97,303600.0,29.6889,29.7424,29.6532,29.7127,303600.0
2009-07-21 10:40:00,49.98,50.01,49.81,49.85,177000.0,29.7187,29.7365,29.6176,29.6414,177000.0
2009-07-21 10:45:00,49.85,49.85,49.75,49.79,145900.0,29.6414,29.6414,29.5819,29.6057,145900.0
2009-07-21 10:50:00,49.8,49.81,49.7,49.81,95700.0,29.6116,29.6176,29.5522,29.6176,95700.0
2009-07-21 10:55:00,49.81,49.95,49.76,49.91,317300.0,29.6176,29.7008,29.5878,29.677,317300.0
2009-07-21 11:00:00,49.91,49.97,49.81,49.83,268600.0,29.677,29.7127,29.6176,29.6295,268600.0
2009-07-21 11:05:00,49.82,49.91,49.74,49.9,164500.0,29.6235,29.677,29.5759,29.6711,164500.0
2009-07-21 11:10:00,49.91,49.91,49.76,49.84,196200.0,29.677,29.677,29.5878,29.6354,196200.0
2009-07-21 11:15:00,49.84,49.94,49.8,49.87,175400.0,29.6354,29.6949,29.6116,29.6532,175400.0
2009-07-21 11:20:00,49.87,49.95,49.83,49.83,98500.0,29.6532,29.7008,29.6295,29.6295,98500.0
2009-07-21 11:25:00,49.84,49.92,49.84,49.85,94300.0,29.6354,29.683,29.6354,29.6414,94300.0
2009-07-21 11:30:00,49.86,49.87,49.7,49.74,164600.0,29.6473,29.6532,29.5522,29.5759,164600.0
2009-07-21 11:35:00,49.75,49.77,49.71,49.75,163600.0,29.5819,29.5938,29.5581,29.5819,163600.0
2009-07-21 11:40:00,49.75,49.76,49.57,49.58,118500.0,29.5819,29.5878,29.4749,29.4808,118500.0
2009-07-21 11:45:00,49.57,49.61,49.44,49.44,163100.0,29.4749,29.4987,29.3976,29.3976,163100.0
2009-07-21 11:50:00,49.45,49.48,49.39,49.4,114400.0,29.4035,29.4214,29.3678,29.3738,114400.0
2009-07-21 11:55:00,49.4,49.4,49.1,49.13,319500.0,29.3738,29.3738,29.1954,29.2132,319500.0
2009-07-21 12:00:00,49.12,49.25,49.08,49.22,397600.0,29.2073,29.2846,29.1835,29.2668,397600.0
2009-07-21 12:05:00,49.22,49.26,49.2,49.24,204300.0,29.2668,29.2905,29.2549,29.2786,204300.0
2009-07-21 12:10:00,49.24,49.33,49.21,49.31,121000.0,29.2786,29.3322,29.2608,29.3203,121000.0
2009-07-21 12:15:00,49.29,49.32,49.25,49.28,134800.0,29.3084,29.3262,29.2846,29.3024,134800.0
2009-07-21 12:20:00,49.28,49.28,49.14,49.14,123100.0,29.3024,29.3024,29.2192,29.2192,123100.0
2009-07-21 12:25:00,49.15,49.31,49.15,49.3,268400.0,29.2251,29.3203,29.2251,29.3143,268400.0
2009-07-21 12:30:00,49.29,49.32,49.19,49.2,81200.0,29.3084,29.3262,29.2489,29.2549,81200.0
2009-07-21 12:35:00,49.2,49.34,49.12,49.27,390000.0,29.2549,29.3381,29.2073,29.2965,390000.0
2009-07-21 12:40:00,49.26,49.27,49.22,49.23,92300.0,29.2905,29.2965,29.2668,29.2727,92300.0
2009-07-21 12:45:00,49.22,49.3,49.21,49.23,124300.0,29.2668,29.3143,29.2608,29.2727,124300.0
2009-07-21 12:50:00,49.23,49.26,49.18,49.19,112800.0,29.2727,29.2905,29.243,29.2489,112800.0
2009-07-21 12:55:00,49.19,49.21,49.14,49.18,94400.0,29.2489,29.2608,29.2192,29.243,94400.0
2009-07-21 13:00:00,49.19,49.19,49.07,49.08,229900.0,29.2489,29.2489,29.1776,29.1835,229900.0
2009-07-21 13:05:00,49.08,49.08,48.91,48.97,163900.0,29.1835,29.1835,29.0824,29.1181,163900.0
2009-07-21 13:10:00,48.97,49.03,48.95,49.03,81700.0,29.1181,29.1538,29.1062,29.1538,81700.0
2009-07-21 13:15:00,49.03,49.16,49.02,49.16,163300.0,29.1538,29.2311,29.1478,29.2311,163300.0
2009-07-21 13:20:00,49.16,49.16,49.09,49.14,97400.0,29.2311,29.2311,29.1895,29.2192,97400.0
2009-07-21 13:25:00,49.15,49.2,49.14,49.2,111600.0,29.2251,29.2549,29.2192,29.2549,111600.0
2009-07-21 13:30:00,49.2,49.24,49.16,49.18,113800.0,29.2549,29.2786,29.2311,29.243,113800.0
2009-07-21 13:35:00,49.18,49.2,49.11,49.15,205400.0,29.243,29.2549,29.2013,29.2251,205400.0
2009-07-21 13:40:00,49.15,49.2,49.11,49.19,98600.0,29.2251,29.2549,29.2013,29.2489,98600.0
2009-07-21 13:45:00,49.19,49.23,49.16,49.21,285400.0,29.2489,29.2727,29.2311,29.2608,285400.0
2009-07-21 13:50:00,49.2,49.22,49.15,49.18,86600.0,29.2549,29.2668,29.2251,29.243,86600.0
2009-07-21 13:55:00,49.17,49.25,49.15,49.25,40400.0,29.237,29.2846,29.2251,29.2846,40400.0
2009-07-21 14:00:00,49.25,49.35,49.24,49.34,117600.0,29.2846,29.3441,29.2786,29.3381,117600.0
2009-07-21 14:05:00,49.34,49.35,49.28,49.33,86700.0,29.3381,29.3441,29.3024,29.3322,86700.0
2009-07-21 14:10:00,49.34,49.52,49.34,49.51,257300.0,29.3381,29.4451,29.3381,29.4392,257300.0
2009-07-21 14:15:00,49.52,49.56,49.42,49.42,166700.0,29.4451,29.4689,29.3857,29.3857,166700.0
2009-07-21 14:20:00,49.42,49.47,49.34,49.47,106200.0,29.3857,29.4154,29.3381,29.4154,106200.0
2009-07-21 14:25:00,49.46,49.51,49.4,49.51,84000.0,29.4095,29.4392,29.3738,29.4392,84000.0
2009-07-21 14:30:00,49.5,49.5,49.33,49.37,184100.0,29.4332,29.4332,29.3322,29.3559,184100.0
2009-07-21 14:35:00,49.36,49.5,49.36,49.46,103400.0,29.35,29.4332,29.35,29.4095,103400.0
2009-07-21 14:40:00,49.46,49.47,49.35,49.42,114400.0,29.4095,29.4154,29.3441,29.3857,114400.0
2009-07-21 14:45:00,49.41,49.48,49.35,49.45,218300.0,29.3797,29.4214,29.3441,29.4035,218300.0
2009-07-21 14:50:00,49.45,49.56,49.45,49.49,134500.0,29.4035,29.4689,29.4035,29.4273,134500.0
2009-07-21 14:55:00,49.49,49.53,49.44,49.53,147900.0,29.4273,29.4511,29.3976,29.4511,147900.0
2009-07-21 15:00:00,49.53,49.56,49.5,49.54,269700.0,29.4511,29.4689,29.4332,29.457,269700.0
2009-07-21 15:05:00,49.54,49.57,49.48,49.54,106700.0,29.457,29.4749,29.4214,29.457,106700.0
2009-07-21 15:10:00,49.54,49.6,49.52,49.57,96600.0,29.457,29.4927,29.4451,29.4749,96600.0
2009-07-21 15:15:00,49.57,49.6,49.5,49.58,193100.0,29.4749,29.4927,29.4332,29.4808,193100.0
2009-07-21 15:20:00,49.57,49.58,49.51,49.51,170100.0,29.4749,29.4808,29.4392,29.4392,170100.0
2009-07-21 15:25:00,49.52,49.61,49.52,49.59,245800.0,29.4451,29.4987,29.4451,29.4868,245800.0
2009-07-21 15:30:00,49.59,49.62,49.55,49.6,143000.0,29.4868,29.5046,29.463,29.4927,143000.0
2009-07-21 15:35:00,49.59,49.64,49.58,49.63,212200.0,29.4868,29.5165,29.4808,29.5105,212200.0
2009-07-21 15:40:00,49.63,49.71,49.61,49.69,278300.0,29.5105,29.5581,29.4987,29.5462,278300.0
2009-07-21 15:45:00,49.69,49.7,49.6,49.62,379200.0,29.5462,29.5522,29.4927,29.5046,379200.0
2009-07-21 15:50:00,49.62,49.72,49.61,49.69,360600.0,29.5046,29.5641,29.4987,29.5462,360600.0
2009-07-21 15:55:00,49.7,49.78,49.69,49.76,743000.0,29.5522,29.5997,29.5462,29.5878,743000.0
2009-07-22 09:30:00,48.97,49.11,48.85,49.1,1233000.0,29.1181,29.2013,29.0467,29.1954,1233000.0
2009-07-22 09:35:00,49.1,49.1,48.89,49.04,841200.0,29.1954,29.1954,29.0705,29.1597,841200.0
2009-07-22 09:40:00,49.04,49.15,48.99,49.1,493000.0,29.1597,29.2251,29.13,29.1954,493000.0
2009-07-22 09:45:00,49.09,49.24,49.08,49.24,482700.0,29.1895,29.2786,29.1835,29.2786,482700.0
2009-07-22 09:50:00,49.23,49.31,49.12,49.31,300100.0,29.2727,29.3203,29.2073,29.3203,300100.0
2009-07-22 09:55:00,49.31,49.36,49.19,49.32,308500.0,29.3203,29.35,29.2489,29.3262,308500.0
2009-07-22 10:00:00,49.32,49.53,49.31,49.42,437800.0,29.3262,29.4511,29.3203,29.3857,437800.0
2009-07-22 10:05:00,49.43,49.5,49.37,49.47,523300.0,29.3916,29.4332,29.3559,29.4154,523300.0
2009-07-22 10:10:00,49.48,49.5,49.31,49.34,516600.0,29.4214,29.4332,29.3203,29.3381,516600.0
2009-07-22 10:15:00,49.34,49.35,49.17,49.17,399800.0,29.3381,29.3441,29.237,29.237,399800.0
2009-07-22 10:20:00,49.17,49.35,49.15,49.31,178900.0,29.237,29.3441,29.2251,29.3203,178900.0
2009-07-22 10:25:00,49.32,49.35,49.08,49.12,185400.0,29.3262,29.3441,29.1835,29.2073,185400.0
2009-07-22 10:30:00,49.13,49.3,49.13,49.18,759500.0,29.2132,29.3143,29.2132,29.243,759500.0
2009-07-22 10:35:00,49.17,49.19,49.1,49.11,172800.0,29.237,29.2489,29.1954,29.2013,172800.0
2009-07-22 10:40:00,49.11,49.22,49.06,49.07,422900.0,29.2013,29.2668,29.1716,29.1776,422900.0
2009-07-22 10:45:00,49.07,49.18,49.04,49.16,265300.0,29.1776,29.243,29.1597,29.2311,265300.0
2009-07-22 10:50:00,49.17,49.33,49.16,49.3,214500.0,29.237,29.3322,29.2311,29.3143,214500.0
2009-07-22 10:55:00,49.31,49.45,49.31,49.45,323500.0,29.3203,29.4035,29.3203,29.4035,323500.0
2009-07-22 11:00:00,49.46,49.55,49.39,49.54,174600.0,29.4095,29.463,29.3678,29.457,174600.0
2009-07-22 11:05:00,49.54,49.65,49.52,49.63,596400.0,29.457,29.5224,29.4451,29.5105,596400.0
2009-07-22 11:10:00,49.63,49.71,49.53,49.55,471800.0,29.5105,29.5581,29.4511,29.463,471800.0
2009-07-22 11:15:00,49.54,49.56,49.5,49.52,197900.0,29.457,29.4689,29.4332,29.4451,197900.0
2009-07-22 11:20:00,49.51,49.53,49.34,49.38,322300.0,29.4392,29.4511,29.3381,29.3619,322300.0
2009-07-22 11:25:00,49.38,49.42,49.33,49.37,101500.0,29.3619,29.3857,29.3322,29.3559,101500.0
2009-07-22 11:30:00,49.37,49.48,49.37,49.43,116900.0,29.3559,29.4214,29.3559,29.3916,116900.0
2009-07-22 11:35:00,49.43,49.45,49.3,49.31,136100.0,29.3916,29.4035,29.3143,29.3203,136100.0
2009-07-22 11:40:00,49.31,49.36,49.26,49.35,101000.0,29.3203,29.35,29.2905,29.3441,101000.0
2009-07-22 11:45:00,49.35,49.35,49.22,49.23,106400.0,29.3441,29.3441,29.2668,29.2727,106400.0
2009-07-22 11:50:00,49.22,49.31,49.22,49.22,104500.0,29.2668,29.3203,29.2668,29.2668,104500.0
2009-07-22 11:55:00,49.22,49.43,49.22,49.41,67100.0,29.2668,29.3916,29.2668,29.3797,67100.0
2009-07-22 12:00:00,49.42,49.44,49.37,49.38,69300.0,29.3857,29.3976,29.3559,29.3619,69300.0
2009-07-22 12:05:00,49.38,49.4,49.33,49.36,179000.0,29.3619,29.3738,29.3322,29.35,179000.0
2009-07-22 12:10:00,49.36,49.38,49.26,49.27,107900.0,29.35,29.3619,29.2905,29.2965,107900.0
2009-07-22 12:15:00,49.28,49.36,49.27,49.32,63700.0,29.3024,29.35,29.2965,29.3262,63700.0
2009-07-22 12:20:00,49.33,49.49,49.33,49.47,118500.0,29.3322,29.4273,29.3322,29.4154,118500.0
2009-07-22 12:25:00,49.47,49.63,49.45,49.54,147700.0,29.4154,29.5105,29.4035,29.457,147700.0
2009-07-22 12:30:00,49.54,49.59,49.47,49.58,78200.0,29.457,29.4868,29.4154,29.4808,78200.0
2009-07-22 12:35:00,49.59,49.62,49.55,49.56,162800.0,29.4868,29.5046,29.463,29.4689,162800.0
2009-07-22 12:40:00,49.56,49.63,49.54,49.62,56000.0,29.4689,29.5105,29.457,29.5046,56000.0
2009-07-22 12:45:00,49.6,49.69,49.55,49.69,274600.0,29.4927,29.5462,29.463,29.5462,274600.0
2009-07-22 12:50:00,49.69,49.73,49.64,49.65,506900.0,29.5462,29.57,29.5165,29.5224,506900.0
2009-07-22 12:55:00,49.66,49.68,49.64,49.66,544100.0,29.5284,29.5403,29.5165,29.5284,544100.0
2009-07-22 13:00:00,49.66,49.67,49.6,49.66,184800.0,29.5284,29.5343,29.4927,29.5284,184800.0
2009-07-22 13:05:00,49.66,49.76,49.64,49.76,89400.0,29.5284,29.5878,29.5165,29.5878,89400.0
2009-07-22 13:10:00,49.72,49.73,49.67,49.7,94100.0,29.5641,29.57,29.5343,29.5522,94100.0
2009-07-22 13:15:00,49.7,49.78,49.67,49.72,150200.0,29.5522,29.5997,29.5343,29.5641,150200.0
2009-07-22 13:20:00,49.7,49.7,49.46,49.47,127000.0,29.5522,29.5522,29.4095,29.4154,127000.0
2009-07-22 13:25:00,49.46,49.53,49.44,49.49,101700.0,29.4095,29.4511,29.3976,29.4273,101700.0
2009-07-22 13:30:00,49.48,49.52,49.35,49.39,192600.0,29.4214,29.4451,29.3441,29.3678,192600.0
2009-07-22 13:35:00,49.39,49.52,49.39,49.51,93600.0,29.3678,29.4451,29.3678,29.4392,93600.0
2009-07-22 13:40:00,49.5,49.52,49.33,49.37,89400.0,29.4332,29.4451,29.3322,29.3559,89400.0
2009-07-22 13:45:00,49.36,49.48,49.35,49.47,71900.0,29.35,29.4214,29.3441,29.4154,71900.0
2009-07-22 13:50:00,49.46,49.53,49.4,49.46,115500.0,29.4095,29.4511,29.3738,29.4095,115500.0
2009-07-22 13:55:00,49.46,49.53,49.46,49.53,60000.0,29.4095,29.4511,29.4095,29.4511,60000.0
2009-07-22 14:00:00,49.53,49.62,49.43,49.44,187400.0,29.4511,29.5046,29.3916,29.3976,187400.0
2009-07-22 14:05:00,49.44,49.47,49.31,49.32,284600.0,29.3976,29.4154,29.3203,29.3262,284600.0
2009-07-22 14:10:00,49.32,49.41,49.31,49.38,164400.0,29.3262,29.3797,29.3203,29.3619,164400.0
2009-07-22 14:15:00,49.39,49.43,49.36,49.41,250200.0,29.3678,29.3916,29.35,29.3797,250200.0
2009-07-22 14:20:00,49.41,49.41,49.3,49.34,163400.0,29.3797,29.3797,29.3143,29.3381,163400.0
2009-07-22 14:25:00,49.35,49.43,49.32,49.4,277700.0,29.3441,29.3916,29.3262,29.3738,277700.0
2009-07-22 14:30:00,49.41,49.44,49.36,49.44,99800.0,29.3797,29.3976,29.35,29.3976,99800.0
2009-07-22 14:35:00,49.45,49.46,49.39,49.4,44000.0,29.4035,29.4095,29.3678,29.3738,44000.0
2009-07-22 14:40:00,49.39,49.47,49.39,49.47,204600.0,29.3678,29.4154,29.3678,29.4154,204600.0
2009-07-22 14:45:00,49.46,49.46,49.38,49.4,59100.0,29.4095,29.4095,29.3619,29.3738,59100.0
2009-07-22 14:50:00,49.39,49.46,49.38,49.39,85900.0,29.3678,29.4095,29.3619,29.3678,85900.0
2009-07-22 14:55:00,49.4,49.44,49.37,49.43,241000.0,29.3738,29.3976,29.3559,29.3916,241000.0
2009-07-22 15:00:00,49.43,49.49,49.42,49.46,123200.0,29.3916,29.4273,29.3857,29.4095,123200.0
2009-07-22 15:05:00,49.47,49.48,49.32,49.34,132900.0,29.4154,29.4214,29.3262,29.3381,132900.0
2009-07-22 15:10:00,49.35,49.35,49.23,49.25,301000.0,29.3441,29.3441,29.2727,29.2846,301000.0
2009-07-22 15:15:00,49.26,49.3,49.15,49.26,191500.0,29.2905,29.3143,29.2251,29.2905,191500.0
2009-07-22 15:20:00,49.25,49.3,49.22,49.22,133000.0,29.2846,29.3143,29.2668,29.2668,133000.0
2009-07-22 15:25:00,49.21,49.21,49.1,49.16,311200.0,29.2608,29.2608,29.1954,29.2311,311200.0
2009-07-22 15:30:00,49.15,49.24,49.14,49.19,135700.0,29.2251,29.2786,29.2192,29.2489,135700.0
2009-07-22 15:35:00,49.19,49.19,49.1,49.12,143700.0,29.2489,29.2489,29.1954,29.2073,143700.0
2009-07-22 15:40:00,49.12,49.19,49.07,49.19,339100.0,29.2073,29.2489,29.1776,29.2489,339100.0
2009-07-22 15:45:00,49.19,49.26,49.11,49.14,356800.0,29.2489,29.2905,29.2013,29.2192,356800.0
2009-07-22 15:50:00,49.16,49.22,49.1,49.22,600800.0,29.2311,29.2668,29.1954,29.2668,600800.0
2009-07-22 15:55:00,49.21,49.27,49.19,49.24,501400.0,29.2608,29.2965,29.2489,29.2786,501400.0
2009-07-23 09:30:00,49.18,49.53,49.07,49.48,313000.0,29.243,29.4511,29.1776,29.4214,313000.0
2009-07-23 09:35:00,49.49,49.57,49.4,49.54,604900.0,29.4273,29.4749,29.3738,29.457,604900.0
2009-07-23 09:40:00,49.53,49.57,49.37,49.44,365400.0,29.4511,29.4749,29.3559,29.3976,365400.0
2009-07-23 09:45:00,49.45,49.62,49.45,49.54,594900.0,29.4035,29.5046,29.4035,29.457,594900.0
2009-07-23 09:50:00,49.54,49.54,49.36,49.43,275500.0,29.457,29.457,29.35,29.3916,275500.0
2009-07-23 09:55:00,49.43,49.83,49.43,49.79,437500.0,29.3916,29.6295,29.3916,29.6057,437500.0
2009-07-23 10:00:00,49.79,49.89,49.69,49.79,532900.0,29.6057,29.6651,29.5462,29.6057,532900.0
2009-07-23 10:05:00,49.79,50.01,49.75,50.01,366300.0,29.6057,29.7365,29.5819,29.7365,366300.0
2009-07-23 10:10:00,50.0,50.22,49.99,50.16,428300.0,29.7305,29.8614,29.7246,29.8257,428300.0
2009-07-23 10:15:00,50.16,50.35,50.14,50.35,311100.0,29.8257,29.9387,29.8138,29.9387,311100.0
2009-07-23 10:20:00,50.36,50.39,50.28,50.28,308700.0,29.9446,29.9624,29.897,29.897,308700.0
2009-07-23 10:25:00,50.28,50.28,50.1,50.11,576200.0,29.897,29.897,29.79,29.796,576200.0
2009-07-23 10:30:00,50.11,50.31,50.07,50.29,548800.0,29.796,29.9149,29.7722,29.903,548800.0
2009-07-23 10:35:00,50.29,50.44,50.27,50.4,310100.0,29.903,29.9922,29.8911,29.9684,310100.0
2009-07-23 10:40:00,50.41,50.43,50.27,50.28,216500.0,29.9743,29.9862,29.8911,29.897,216500.0
2009-07-23 10:45:00,50.27,50.32,50.16,50.19,201600.0,29.8911,29.9208,29.8257,29.8435,201600.0
2009-07-23 10:50:00,50.18,50.2,50.1,50.17,221500.0,29.8376,29.8495,29.79,29.8316,221500.0
2009-07-23 10:55:00,50.17,50.26,50.16,50.24,276600.0,29.8316,29.8851,29.8257,29.8733,276600.0
2009-07-23 11:00:00,50.25,50.43,50.21,50.43,400300.0,29.8792,29.9862,29.8554,29.9862,400300.0
2009-07-23 11:05:00,50.43,50.45,50.34,50.39,190600.0,29.9862,29.9981,29.9327,29.9624,190600.0
2009-07-23 11:10:00,50.39,50.59,50.39,50.55,434100.0,29.9624,30.0814,29.9624,30.0576,434100.0
2009-07-23 11:15:00,50.55,50.63,50.49,50.52,374300.0,30.0576,30.1052,30.0219,30.0397,374300.0
2009-07-23 11:20:00,50.52,50.56,50.48,50.56,324900.0,30.0397,30.0635,30.016,30.0635,324900.0
2009-07-23 11:25:00,50.56,50.67,50.55,50.66,572300.0,30.0635,30.1289,30.0576,30.123,572300.0
2009-07-23 11:30:00,50.66,50.67,50.53,50.58,398500.0,30.123,30.1289,30.0457,30.0754,398500.0
2009-07-23 11:35:00,50.58,50.63,50.54,50.62,264200.0,30.0754,30.1052,30.0516,30.0992,264200.0
2009-07-23 11:40:00,50.61,50.69,50.6,50.64,193800.0,30.0933,30.1408,30.0873,30.1111,193800.0
2009-07-23 11:45:00,50.64,50.65,50.58,50.61,132000.0,30.1111,30.117,30.0754,30.0933,132000.0
2009-07-23 11:50:00,50.62,50.64,50.55,50.57,250000.0,30.0992,30.1111,30.0576,30.0695,250000.0
2009-07-23 11:55:00,50.57,50.59,50.5,50.51,133600.0,30.0695,30.0814,30.0279,30.0338,133600.0
2009-07-23 12:00:00,50.51,50.55,50.45,50.46,168700.0,30.0338,30.0576,29.9981,30.0041,168700.0
2009-07-23 12:05:00,50.45,50.56,50.41,50.54,285800.0,29.9981,30.0635,29.9743,30.0516,285800.0
2009-07-23 12:10:00,50.54,50.54,50.46,50.52,201700.0,30.0516,30.0516,30.0041,30.0397,201700.0
2009-07-23 12:15:00,50.52,50.58,50.51,50.57,166200.0,30.0397,30.0754,30.0338,30.0695,166200.0
2009-07-23 12:20:00,50.58,50.6,50.52,50.57,139200.0,30.0754,30.0873,30.0397,30.0695,139200.0
2009-07-23 12:25:00,50.58,50.58,50.47,50.56,169000.0,30.0754,30.0754,30.01,30.0635,169000.0
2009-07-23 12:30:00,50.55,50.55,50.46,50.49,175300.0,30.0576,30.0576,30.0041,30.0219,175300.0
2009-07-23 12:35:00,50.5,50.5,50.45,50.48,201900.0,30.0279,30.0279,29.9981,30.016,201900.0
2009-07-23 12:40:00,50.48,50.56,50.45,50.53,139200.0,30.016,30.0635,29.9981,30.0457,139200.0
2009-07-23 12:45:00,50.52,50.63,50.5,50.61,191800.0,30.0397,30.1052,30.0279,30.0933,191800.0
2009-07-23 12:50:00,50.61,50.63,50.47,50.54,175500.0,30.0933,30.1052,30.01,30.0516,175500.0
2009-07-23 12:55:00,50.54,50.62,50.52,50.6,133100.0,30.0516,30.0992,30.0397,30.0873,133100.0
2009-07-23 13:00:00,50.6,50.62,50.5,50.53,157700.0,30.0873,30.0992,30.0279,30.0457,157700.0
2009-07-23 13:05:00,50.53,50.57,50.49,50.49,64300.0,30.0457,30.0695,30.0219,30.0219,64300.0
2009-07-23 13:10:00,50.5,50.56,50.48,50.55,139400.0,30.0279,30.0635,30.016,30.0576,139400.0
2009-07-23 13:15:00,50.55,50.59,50.51,50.58,101600.0,30.0576,30.0814,30.0338,30.0754,101600.0
2009-07-23 13:20:00,50.57,50.58,50.53,50.56,105500.0,30.0695,30.0754,30.0457,30.0635,105500.0
2009-07-23 13:25:00,50.57,50.7,50.57,50.62,394000.0,30.0695,30.1468,30.0695,30.0992,394000.0
2009-07-23 13:30:00,50.63,50.64,50.6,50.62,70200.0,30.1052,30.1111,30.0873,30.0992,70200.0
2009-07-23 13:35:00,50.62,50.79,50.61,50.75,352800.0,30.0992,30.2003,30.0933,30.1765,352800.0
2009-07-23 13:40:00,50.75,50.78,50.7,50.72,125200.0,30.1765,30.1943,30.1468,30.1587,125200.0
2009-07-23 13:45:00,50.72,50.72,50.62,50.64,89300.0,30.1587,30.1587,30.0992,30.1111,89300.0
2009-07-23 13:50:00,50.64,50.65,50.56,50.58,220600.0,30.1111,30.117,30.0635,30.0754,220600.0
2009-07-23 13:55:00,50.57,50.6,50.54,50.55,165200.0,30.0695,30.0873,30.0516,30.0576,165200.0
2009-07-23 14:00:00,50.54,50.56,50.49,50.54,165400.0,30.0516,30.0635,30.0219,30.0516,165400.0
2009-07-23 14:05:00,50.54,50.55,50.47,50.49,116900.0,30.0516,30.0576,30.01,30.0219,116900.0
2009-07-23 14:10:00,50.5,50.59,50.5,50.59,139500.0,30.0279,30.0814,30.0279,30.0814,139500.0
2009-07-23 14:15:00,50.58,50.62,50.57,50.61,225900.0,30.0754,30.0992,30.0695,30.0933,225900.0
2009-07-23 14:20:00,50.6,50.6,50.5,50.54,180200.0,30.0873,30.0873,30.0279,30.0516,180200.0
2009-07-23 14:25:00,50.54,50.62,50.53,50.54,103800.0,30.0516,30.0992,30.0457,30.0516,103800.0
2009-07-23 14:30:00,50.55,50.6,50.54,50.55,149100.0,30.0576,30.0873,30.0516,30.0576,149100.0
2009-07-23 14:35:00,50.55,50.62,50.53,50.56,286200.0,30.0576,30.0992,30.0457,30.0635,286200.0
2009-07-23 14:40:00,50.57,50.62,50.56,50.59,167800.0,30.0695,30.0992,30.0635,30.0814,167800.0
2009-07-23 14:45:00,50.6,50.68,50.59,50.66,140700.0,30.0873,30.1349,30.0814,30.123,140700.0
2009-07-23 14:50:00,50.66,50.66,50.58,50.61,114600.0,30.123,30.123,30.0754,30.0933,114600.0
2009-07-23 14:55:00,50.62,50.67,50.6,50.64,158000.0,30.0992,30.1289,30.0873,30.1111,158000.0
2009-07-23 15:00:00,50.64,50.76,50.63,50.76,501700.0,30.1111,30.1825,30.1052,30.1825,501700.0
2009-07-23 15:05:00,50.76,50.77,50.69,50.7,137100.0,30.1825,30.1884,30.1408,30.1468,137100.0
2009-07-23 15:10:00,50.7,50.78,50.66,50.76,211400.0,30.1468,30.1943,30.123,30.1825,211400.0
2009-07-23 15:15:00,50.77,50.79,50.71,50.75,264900.0,30.1884,30.2003,30.1527,30.1765,264900.0
2009-07-23 15:20:00,50.75,50.8,50.72,50.78,184700.0,30.1765,30.2062,30.1587,30.1943,184700.0
2009-07-23 15:25:00,50.79,50.81,50.76,50.78,169100.0,30.2003,30.2122,30.1825,30.1943,169100.0
2009-07-23 15:30:00,50.79,50.79,50.71,50.71,315000.0,30.2003,30.2003,30.1527,30.1527,315000.0
2009-07-23 15:35:00,50.71,50.76,50.69,50.74,209900.0,30.1527,30.1825,30.1408,30.1706,209900.0
2009-07-23 15:40:00,50.74,50.85,50.74,50.84,266000.0,30.1706,30.236,30.1706,30.23,266000.0
2009-07-23 15:45:00,50.84,50.84,50.64,50.66,511500.0,30.23,30.23,30.1111,30.123,511500.0
2009-07-23 15:50:00,50.66,50.71,50.55,50.66,576400.0,30.123,30.1527,30.0576,30.123,576400.0
2009-07-23 15:55:00,50.65,50.72,50.61,50.69,1020700.0,30.117,30.1587,30.0933,30.1408,1020700.0
2009-07-24 09:30:00,50.45,50.67,50.35,50.59,376300.0,29.9981,30.1289,29.9387,30.0814,376300.0
2009-07-24 09:35:00,50.59,50.78,50.59,50.64,376600.0,30.0814,30.1943,30.0814,30.1111,376600.0
2009-07-24 09:40:00,50.65,50.88,50.6,50.81,321300.0,30.117,30.2538,30.0873,30.2122,321300.0
2009-07-24 09:45:00,50.82,50.94,50.82,50.86,321100.0,30.2181,30.2895,30.2181,30.2419,321100.0
2009-07-24 09:50:00,50.86,50.88,50.73,50.83,293700.0,30.2419,30.2538,30.1646,30.2241,293700.0
2009-07-24 09:55:00,50.76,50.84,50.44,50.49,391300.0,30.1825,30.23,29.9922,30.0219,391300.0
2009-07-24 10:00:00,50.5,50.54,50.35,50.5,339200.0,30.0279,30.0516,29.9387,30.0279,339200.0
2009-07-24 10:05:00,50.51,50.69,50.5,50.53,293900.0,30.0338,30.1408,30.0279,30.0457,293900.0
2009-07-24 10:10:00,50.53,50.63,50.47,50.5,215600.0,30.0457,30.1052,30.01,30.0279,215600.0
2009-07-24 10:15:00,50.5,50.61,50.45,50.53,273500.0,30.0279,30.0933,29.9981,30.0457,273500.0
2009-07-24 10:20:00,50.53,50.58,50.44,50.55,221700.0,30.0457,30.0754,29.9922,30.0576,221700.0
2009-07-24 10:25:00,50.54,50.64,50.46,50.64,341800.0,30.0516,30.1111,30.0041,30.1111,341800.0
2009-07-24 10:30:00,50.64,50.66,50.58,50.62,77500.0,30.1111,30.123,30.0754,30.0992,77500.0
2009-07-24 10:35:00,50.63,50.64,50.46,50.48,198800.0,30.1052,30.1111,30.0041,30.016,198800.0
2009-07-24 10:40:00,50.48,50.55,50.44,50.5,120500.0,30.016,30.0576,29.9922,30.0279,120500.0
2009-07-24 10:45:00,50.5,50.59,50.45,50.54,262200.0,30.0279,30.0814,29.9981,30.0516,262200.0
2009-07-24 10:50:00,50.54,50.54,50.3,50.33,235900.0,30.0516,30.0516,29.9089,29.9268,235900.0
2009-07-24 10:55:00,50.33,50.35,50.27,50.34,123000.0,29.9268,29.9387,29.8911,29.9327,123000.0
2009-07-24 11:00:00,50.33,50.39,50.25,50.38,134700.0,29.9268,29.9624,29.8792,29.9565,134700.0
2009-07-24 11:05:00,50.37,50.4,50.32,50.35,108400.0,29.9506,29.9684,29.9208,29.9387,108400.0
2009-07-24 11:10:00,50.35,50.52,50.33,50.5,154200.0,29.9387,30.0397,29.9268,30.0279,154200.0
2009-07-24 11:15:00,50.5,50.59,50.49,50.58,72200.0,30.0279,30.0814,30.0219,30.0754,72200.0
2009-07-24 11:20:00,50.59,50.66,50.59,50.6,166600.0,30.0814,30.123,30.0814,30.0873,166600.0
2009-07-24 11:25:00,50.61,50.63,50.58,50.63,70600.0,30.0933,30.1052,30.0754,30.1052,70600.0
2009-07-24 11:30:00,50.64,50.71,50.64,50.66,119800.0,30.1111,30.1527,30.1111,30.123,119800.0
2009-07-24 11:35:00,50.65,50.73,50.63,50.72,63100.0,30.117,30.1646,30.1052,30.1587,63100.0
2009-07-24 11:40:00,50.71,50.73,50.62,50.64,102600.0,30.1527,30.1646,30.0992,30.1111,102600.0
2009-07-24 11:45:00,50.64,50.66,50.58,50.64,137900.0,30.1111,30.123,30.0754,30.1111,137900.0
2009-07-24 11:50:00,50.65,50.7,50.64,50.66,99100.0,30.117,30.1468,30.1111,30.123,99100.0
2009-07-24 11:55:00,50.67,50.82,50.66,50.78,309200.0,30.1289,30.2181,30.123,30.1943,309200.0
2009-07-24 12:00:00,50.79,50.81,50.75,50.77,419800.0,30.2003,30.2122,30.1765,30.1884,419800.0
2009-07-24 12:05:00,50.77,50.81,50.74,50.8,81300.0,30.1884,30.2122,30.1706,30.2062,81300.0
2009-07-24 12:10:00,50.81,50.82,50.76,50.76,282200.0,30.2122,30.2181,30.1825,30.1825,282200.0
2009-07-24 12:15:00,50.76,50.79,50.71,50.71,89400.0,30.1825,30.2003,30.1527,30.1527,89400.0
2009-07-24 12:20:00,50.71,50.73,50.68,50.7,92400.0,30.1527,30.1646,30.1349,30.1468,92400.0
2009-07-24 12:25:00,50.7,50.73,50.67,50.72,82000.0,30.1468,30.1646,30.1289,30.1587,82000.0
2009-07-24 12:30:00,50.71,50.73,50.68,50.68,41000.0,30.1527,30.1646,30.1349,30.1349,41000.0
2009-07-24 12:35:00,50.69,50.73,50.68,50.7,50400.0,30.1408,30.1646,30.1349,30.1468,50400.0
2009-07-24 12:40:00,50.7,50.76,50.69,50.75,193100.0,30.1468,30.1825,30.1408,30.1765,193100.0
2009-07-24 12:45:00,50.74,50.76,50.73,50.73,39300.0,30.1706,30.1825,30.1646,30.1646,39300.0
2009-07-24 12:50:00,50.73,50.78,50.71,50.71,140600.0,30.1646,30.1943,30.1527,30.1527,140600.0
2009-07-24 12:55:00,50.72,50.72,50.61,50.64,121100.0,30.1587,30.1587,30.0933,30.1111,121100.0
2009-07-24 13:00:00,50.65,50.68,50.62,50.66,47400.0,30.117,30.1349,30.0992,30.123,47400.0
2009-07-24 13:05:00,50.66,50.69,50.64,50.67,53100.0,30.123,30.1408,30.1111,30.1289,53100.0
2009-07-24 13:10:00,50.67,50.72,50.67,50.67,51200.0,30.1289,30.1587,30.1289,30.1289,51200.0
2009-07-24 13:15:00,50.68,50.77,50.67,50.76,116000.0,30.1349,30.1884,30.1289,30.1825,116000.0
2009-07-24 13:20:00,50.76,50.79,50.67,50.72,159800.0,30.1825,30.2003,30.1289,30.1587,159800.0
2009-07-24 13:25:00,50.71,50.75,50.69,50.73,48400.0,30.1527,30.1765,30.1408,30.1646,48400.0
2009-07-24 13:30:00,50.73,50.9,50.73,50.87,399300.0,30.1646,30.2657,30.1646,30.2479,399300.0
2009-07-24 13:35:00,50.86,50.92,50.83,50.91,199400.0,30.2419,30.2776,30.2241,30.2716,199400.0
2009-07-24 13:40:00,50.91,50.92,50.84,50.86,128900.0,30.2716,30.2776,30.23,30.2419,128900.0
2009-07-24 13:45:00,50.86,50.92,50.85,50.89,152500.0,30.2419,30.2776,30.236,30.2598,152500.0
2009-07-24 13:50:00,50.89,50.96,50.87,50.91,232400.0,30.2598,30.3014,30.2479,30.2716,232400.0
2009-07-24 13:55:00,50.92,50.95,50.91,50.94,75700.0,30.2776,30.2954,30.2716,30.2895,75700.0
2009-07-24 14:00:00,50.93,50.99,50.92,50.94,310300.0,30.2835,30.3192,30.2776,30.2895,310300.0
2009-07-24 14:05:00,50.94,51.06,50.94,51.05,156800.0,30.2895,30.3608,30.2895,30.3549,156800.0
2009-07-24 14:10:00,51.05,51.07,50.99,51.02,140800.0,30.3549,30.3668,30.3192,30.3371,140800.0
2009-07-24 14:15:00,51.02,51.05,50.95,50.95,103500.0,30.3371,30.3549,30.2954,30.2954,103500.0
2009-07-24 14:20:00,50.94,50.97,50.92,50.96,138100.0,30.2895,30.3073,30.2776,30.3014,138100.0
2009-07-24 14:25:00,50.96,51.0,50.92,50.98,91100.0,30.3014,30.3252,30.2776,30.3133,91100.0
2009-07-24 14:30:00,50.98,51.03,50.96,51.0,133300.0,30.3133,30.343,30.3014,30.3252,133300.0
2009-07-24 14:35:00,50.99,51.03,50.98,51.0,60800.0,30.3192,30.343,30.3133,30.3252,60800.0
2009-07-24 14:40:00,51.0,51.04,50.99,51.03,83100.0,30.3252,30.3489,30.3192,30.343,83100.0
2009-07-24 14:45:00,51.03,51.13,51.03,51.07,225900.0,30.343,30.4025,30.343,30.3668,225900.0
2009-07-24 14:50:00,51.07,51.07,50.95,50.98,217300.0,30.3668,30.3668,30.2954,30.3133,217300.0
2009-07-24 14:55:00,50.98,51.04,50.98,51.04,92400.0,30.3133,30.3489,30.3133,30.3489,92400.0
2009-07-24 15:00:00,51.05,51.08,51.01,51.05,116300.0,30.3549,30.3727,30.3311,30.3549,116300.0
2009-07-24 15:05:00,51.05,51.05,51.0,51.0,106600.0,30.3549,30.3549,30.3252,30.3252,106600.0
2009-07-24 15:10:00,51.01,51.05,50.99,51.03,110400.0,30.3311,30.3549,30.3192,30.343,110400.0
2009-07-24 15:15:00,51.04,51.06,50.99,51.0,104800.0,30.3489,30.3608,30.3192,30.3252,104800.0
2009-07-24 15:20:00,51.0,51.12,51.0,51.1,123200.0,30.3252,30.3965,30.3252,30.3846,123200.0
2009-07-24 15:25:00,51.11,51.18,51.11,51.14,152800.0,30.3906,30.4322,30.3906,30.4084,152800.0
2009-07-24 15:30:00,51.14,51.15,51.04,51.08,201500.0,30.4084,30.4144,30.3489,30.3727,201500.0
2009-07-24 15:35:00,51.09,51.14,51.03,51.05,159800.0,30.3787,30.4084,30.343,30.3549,159800.0
2009-07-24 15:40:00,51.04,51.11,51.03,51.09,343800.0,30.3489,30.3906,30.343,30.3787,343800.0
2009-07-24 15:45:00,51.09,51.18,51.07,51.18,401000.0,30.3787,30.4322,30.3668,30.4322,401000.0
2009-07-24 15:50:00,51.17,51.26,51.15,51.22,391800.0,30.4262,30.4798,30.4144,30.456,391800.0
2009-07-24 15:55:00,51.23,51.27,51.18,51.21,568300.0,30.4619,30.4857,30.4322,30.45,568300.0
2009-07-27 11:15:00,51.08,51.11,51.07,51.1,59900.0,30.3727,30.3906,30.3668,30.3846,59900.0
2009-07-27 11:20:00,51.1,51.29,51.09,51.22,199700.0,30.3846,30.4976,30.3787,30.456,199700.0
2009-07-27 11:25:00,51.22,51.23,51.13,51.17,146100.0,30.456,30.4619,30.4025,30.4262,146100.0
2009-07-27 11:30:00,51.18,51.25,51.14,51.22,145800.0,30.4322,30.4738,30.4084,30.456,145800.0
2009-07-27 11:35:00,51.22,51.23,51.11,51.11,111600.0,30.456,30.4619,30.3906,30.3906,111600.0
2009-07-27 11:40:00,51.11,51.21,51.11,51.18,71300.0,30.3906,30.45,30.3906,30.4322,71300.0
2009-07-27 11:45:00,51.18,51.27,51.18,51.19,121700.0,30.4322,30.4857,30.4322,30.4381,121700.0
2009-07-27 11:50:00,51.18,51.22,51.14,51.17,64700.0,30.4322,30.456,30.4084,30.4262,64700.0
2009-07-27 11:55:00,51.18,51.2,51.06,51.06,152500.0,30.4322,30.4441,30.3608,30.3608,152500.0
2009-07-27 12:00:00,51.06,51.07,50.98,51.02,238800.0,30.3608,30.3668,30.3133,30.3371,238800.0
2009-07-27 12:05:00,51.02,51.02,50.97,51.01,181600.0,30.3371,30.3371,30.3073,30.3311,181600.0
2009-07-27 12:10:00,51.02,51.03,51.01,51.02,100200.0,30.3371,30.343,30.3311,30.3371,100200.0
2009-07-27 12:15:00,51.02,51.14,51.02,51.14,113000.0,30.3371,30.4084,30.3371,30.4084,113000.0
2009-07-27 12:20:00,51.15,51.15,51.05,51.14,59200.0,30.4144,30.4144,30.3549,30.4084,59200.0
2009-07-27 12:25:00,51.14,51.14,51.04,51.05,43700.0,30.4084,30.4084,30.3489,30.3549,43700.0
2009-07-27 12:30:00,51.06,51.09,51.01,51.04,80800.0,30.3608,30.3787,30.3311,30.3489,80800.0
2009-07-27 12:35:00,51.04,51.13,51.04,51.12,25900.0,30.3489,30.4025,30.3489,30.3965,25900.0
2009-07-27 12:40:00,51.13,51.2,51.07,51.07,67900.0,30.4025,30.4441,30.3668,30.3668,67900.0
2009-07-27 12:45:00,51.07,51.08,50.97,51.04,109100.0,30.3668,30.3727,30.3073,30.3489,109100.0
2009-07-27 12:50:00,51.04,51.18,51.03,51.05,53800.0,30.3489,30.4322,30.343,30.3549,53800.0
2009-07-27 12:55:00,51.04,51.13,51.04,51.09,33700.0,30.3489,30.4025,30.3489,30.3787,33700.0
2009-07-27 13:00:00,51.1,51.15,51.04,51.09,55800.0,30.3846,30.4144,30.3489,30.3787,55800.0
2009-07-27 13:05:00,51.1,51.13,51.07,51.11,24900.0,30.3846,30.4025,30.3668,30.3906,24900.0
2009-07-27 13:10:00,51.11,51.13,51.01,51.07,60200.0,30.3906,30.4025,30.3311,30.3668,60200.0
2009-07-27 13:15:00,51.07,51.13,51.03,51.04,111600.0,30.3668,30.4025,30.343,30.3489,111600.0
2009-07-27 13:20:00,51.05,51.07,50.97,51.02,94700.0,30.3549,30.3668,30.3073,30.3371,94700.0
2009-07-27 13:25:00,51.01,51.01,50.94,50.97,181300.0,30.3311,30.3311,30.2895,30.3073,181300.0
2009-07-27 13:30:00,50.96,51.03,50.93,50.99,54800.0,30.3014,30.343,30.2835,30.3192,54800.0
2009-07-27 13:35:00,50.99,51.09,50.99,51.09,33200.0,30.3192,30.3787,30.3192,30.3787,33200.0
2009-07-27 13:40:00,51.09,51.14,51.07,51.11,54400.0,30.3787,30.4084,30.3668,30.3906,54400.0
2009-07-27 13:45:00,51.12,51.24,51.12,51.24,140700.0,30.3965,30.4679,30.3965,30.4679,140700.0
2009-07-27 13:50:00,51.24,51.28,51.22,51.23,122200.0,30.4679,30.4917,30.456,30.4619,122200.0
2009-07-27 13:55:00,51.23,51.35,51.23,51.29,200900.0,30.4619,30.5333,30.4619,30.4976,200900.0
2009-07-27 14:00:00,51.3,51.32,51.19,51.19,93600.0,30.5035,30.5154,30.4381,30.4381,93600.0
2009-07-27 14:05:00,51.2,51.26,51.18,51.26,117800.0,30.4441,30.4798,30.4322,30.4798,117800.0
2009-07-27 14:10:00,51.26,51.29,51.23,51.25,118000.0,30.4798,30.4976,30.4619,30.4738,118000.0
2009-07-27 14:15:00,51.26,51.33,51.23,51.28,62100.0,30.4798,30.5214,30.4619,30.4917,62100.0
2009-07-27 14:20:00,51.29,51.31,51.22,51.23,42900.0,30.4976,30.5095,30.456,30.4619,42900.0
2009-07-27 14:25:00,51.23,51.25,51.18,51.23,69200.0,30.4619,30.4738,30.4322,30.4619,69200.0
2009-07-27 14:30:00,51.24,51.25,51.21,51.23,24000.0,30.4679,30.4738,30.45,30.4619,24000.0
2009-07-27 14:35:00,51.24,51.32,51.23,51.28,157400.0,30.4679,30.5154,30.4619,30.4917,157400.0
2009-07-27 14:40:00,51.29,51.38,51.26,51.36,118000.0,30.4976,30.5511,30.4798,30.5392,118000.0
2009-07-27 14:45:00,51.36,51.42,51.34,51.37,195400.0,30.5392,30.5749,30.5273,30.5452,195400.0
2009-07-27 14:50:00,51.37,51.37,51.31,51.33,59200.0,30.5452,30.5452,30.5095,30.5214,59200.0
2009-07-27 14:55:00,51.33,51.38,51.3,51.35,87200.0,30.5214,30.5511,30.5035,30.5333,87200.0
2009-07-27 15:00:00,51.35,51.42,51.32,51.33,59000.0,30.5333,30.5749,30.5154,30.5214,59000.0
2009-07-27 15:05:00,51.34,51.39,51.33,51.37,180600.0,30.5273,30.5571,30.5214,30.5452,180600.0
2009-07-27 15:10:00,51.37,51.41,51.33,51.39,202100.0,30.5452,30.569,30.5214,30.5571,202100.0
2009-07-27 15:15:00,51.4,51.42,51.27,51.3,190300.0,30.563,30.5749,30.4857,30.5035,190300.0
2009-07-27 15:20:00,51.28,51.3,51.22,51.23,95500.0,30.4917,30.5035,30.456,30.4619,95500.0
2009-07-27 15:25:00,51.23,51.33,51.22,51.28,201800.0,30.4619,30.5214,30.456,30.4917,201800.0
2009-07-27 15:30:00,51.28,51.29,51.21,51.21,97300.0,30.4917,30.4976,30.45,30.45,97300.0
2009-07-27 15:35:00,51.21,51.22,51.14,51.2,278200.0,30.45,30.456,30.4084,30.4441,278200.0
2009-07-27 15:40:00,51.19,51.27,51.19,51.27,100800.0,30.4381,30.4857,30.4381,30.4857,100800.0
2009-07-27 15:45:00,51.27,51.27,51.16,51.2,191100.0,30.4857,30.4857,30.4203,30.4441,191100.0
2009-07-27 15:50:00,51.2,51.3,51.19,51.28,180000.0,30.4441,30.5035,30.4381,30.4917,180000.0
2009-07-27 15:55:00,51.28,51.4,51.27,51.4,413300.0,30.4917,30.563,30.4857,30.563,413300.0
2009-07-28 09:30:00,50.78,50.81,50.46,50.59,629800.0,30.1943,30.2122,30.0041,30.0814,629800.0
2009-07-28 09:35:00,50.6,50.67,50.45,50.6,323100.0,30.0873,30.1289,29.9981,30.0873,323100.0
2009-07-28 09:40:00,50.61,50.7,50.52,50.59,231400.0,30.0933,30.1468,30.0397,30.0814,231400.0
2009-07-28 09:45:00,50.59,50.81,50.59,50.8,262500.0,30.0814,30.2122,30.0814,30.2062,262500.0
2009-07-28 09:50:00,50.8,50.88,50.73,50.8,324200.0,30.2062,30.2538,30.1646,30.2062,324200.0
2009-07-28 09:55:00,50.8,50.99,50.8,50.93,405900.0,30.2062,30.3192,30.2062,30.2835,405900.0
2009-07-28 10:00:00,50.94,50.95,50.59,50.67,772200.0,30.2895,30.2954,30.0814,30.1289,772200.0
2009-07-28 10:05:00,50.68,50.71,50.44,50.48,342000.0,30.1349,30.1527,29.9922,30.016,342000.0
2009-07-28 10:10:00,50.49,50.53,50.27,50.33,555000.0,30.0219,30.0457,29.8911,29.9268,555000.0
2009-07-28 10:15:00,50.32,50.32,50.13,50.2,918900.0,29.9208,29.9208,29.8078,29.8495,918900.0
2009-07-28 10:20:00,50.19,50.27,50.17,50.23,245000.0,29.8435,29.8911,29.8316,29.8673,245000.0
2009-07-28 10:25:00,50.24,50.28,50.15,50.17,367900.0,29.8733,29.897,29.8197,29.8316,367900.0
2009-07-28 10:30:00,50.16,50.2,50.11,50.13,221300.0,29.8257,29.8495,29.796,29.8078,221300.0
2009-07-28 10:35:00,50.12,50.13,50.04,50.07,253400.0,29.8019,29.8078,29.7543,29.7722,253400.0
2009-07-28 10:40:00,50.08,50.13,50.05,50.13,215100.0,29.7781,29.8078,29.7603,29.8078,215100.0
2009-07-28 10:45:00,50.14,50.36,50.13,50.35,174300.0,29.8138,29.9446,29.8078,29.9387,174300.0
2009-07-28 10:50:00,50.36,50.39,50.3,50.31,173200.0,29.9446,29.9624,29.9089,29.9149,173200.0
2009-07-28 10:55:00,50.31,50.38,50.28,50.35,107400.0,29.9149,29.9565,29.897,29.9387,107400.0
2009-07-28 11:00:00,50.35,50.35,50.17,50.19,87500.0,29.9387,29.9387,29.8316,29.8435,87500.0
2009-07-28 11:05:00,50.16,50.18,50.01,50.05,148800.0,29.8257,29.8376,29.7365,29.7603,148800.0
2009-07-28 11:10:00,50.06,50.06,49.95,49.96,562700.0,29.7662,29.7662,29.7008,29.7068,562700.0
2009-07-28 11:15:00,49.96,50.04,49.92,50.04,256600.0,29.7068,29.7543,29.683,29.7543,256600.0
2009-07-28 11:20:00,50.03,50.03,49.9,49.91,151300.0,29.7484,29.7484,29.6711,29.677,151300.0
2009-07-28 11:25:00,49.9,49.92,49.78,49.8,222000.0,29.6711,29.683,29.5997,29.6116,222000.0
2009-07-28 11:30:00,49.8,49.8,49.69,49.71,264900.0,29.6116,29.6116,29.5462,29.5581,264900.0
2009-07-28 11:35:00,49.7,49.74,49.61,49.74,354400.0,29.5522,29.5759,29.4987,29.5759,354400.0
2009-07-28 11:40:00,49.74,49.82,49.74,49.8,189700.0,29.5759,29.6235,29.5759,29.6116,189700.0
2009-07-28 11:45:00,49.8,50.03,49.8,49.93,221100.0,29.6116,29.7484,29.6116,29.6889,221100.0
2009-07-28 11:50:00,49.93,49.95,49.89,49.95,82900.0,29.6889,29.7008,29.6651,29.7008,82900.0
2009-07-28 11:55:00,49.94,49.99,49.84,49.91,111100.0,29.6949,29.7246,29.6354,29.677,111100.0
2009-07-28 12:00:00,49.9,49.91,49.84,49.88,94500.0,29.6711,29.677,29.6354,29.6592,94500.0
2009-07-28 12:05:00,49.87,49.92,49.78,49.92,159800.0,29.6532,29.683,29.5997,29.683,159800.0
2009-07-28 12:10:00,49.92,50.06,49.92,50.02,193700.0,29.683,29.7662,29.683,29.7424,193700.0
2009-07-28 12:15:00,50.03,50.06,49.97,49.98,118100.0,29.7484,29.7662,29.7127,29.7187,118100.0
2009-07-28 12:20:00,49.98,50.03,49.9,49.92,67600.0,29.7187,29.7484,29.6711,29.683,67600.0
2009-07-28 12:25:00,49.92,49.94,49.9,49.92,61800.0,29.683,29.6949,29.6711,29.683,61800.0
2009-07-28 12:30:00,49.92,50.0,49.91,50.0,62300.0,29.683,29.7305,29.677,29.7305,62300.0
2009-07-28 12:35:00,50.0,50.08,50.0,50.03,75400.0,29.7305,29.7781,29.7305,29.7484,75400.0
2009-07-28 12:40:00,50.02,50.02,49.97,49.98,43500.0,29.7424,29.7424,29.7127,29.7187,43500.0
2009-07-28 12:45:00,49.98,50.02,49.97,49.98,292900.0,29.7187,29.7424,29.7127,29.7187,292900.0
2009-07-28 12:50:00,49.99,50.0,49.96,49.98,352500.0,29.7246,29.7305,29.7068,29.7187,352500.0
2009-07-28 12:55:00,49.99,50.01,49.94,50.01,169100.0,29.7246,29.7365,29.6949,29.7365,169100.0
2009-07-28 13:00:00,50.01,50.01,49.85,49.86,113300.0,29.7365,29.7365,29.6414,29.6473,113300.0
2009-07-28 13:05:00,49.85,49.9,49.79,49.9,183700.0,29.6414,29.6711,29.6057,29.6711,183700.0
2009-07-28 13:10:00,49.89,50.1,49.89,50.04,243000.0,29.6651,29.79,29.6651,29.7543,243000.0
2009-07-28 13:15:00,50.04,50.06,50.0,50.01,43300.0,29.7543,29.7662,29.7305,29.7365,43300.0
2009-07-28 13:20:00,50.0,50.09,50.0,50.06,75600.0,29.7305,29.7841,29.7305,29.7662,75600.0
2009-07-28 13:25:00,50.07,50.1,50.03,50.05,90900.0,29.7722,29.79,29.7484,29.7603,90900.0
2009-07-28 13:30:00,50.06,50.08,50.0,50.01,82300.0,29.7662,29.7781,29.7305,29.7365,82300.0
2009-07-28 13:35:00,50.01,50.08,49.99,50.03,100100.0,29.7365,29.7781,29.7246,29.7484,100100.0
2009-07-28 13:40:00,50.04,50.08,49.98,50.01,73400.0,29.7543,29.7781,29.7187,29.7365,73400.0
2009-07-28 13:45:00,50.01,50.07,49.99,50.06,49300.0,29.7365,29.7722,29.7246,29.7662,49300.0
2009-07-28 13:50:00,50.06,50.19,50.02,50.18,105900.0,29.7662,29.8435,29.7424,29.8376,105900.0
2009-07-28 13:55:00,50.18,50.24,50.16,50.16,255600.0,29.8376,29.8733,29.8257,29.8257,255600.0
2009-07-28 14:00:00,50.17,50.21,50.09,50.2,160300.0,29.8316,29.8554,29.7841,29.8495,160300.0
2009-07-28 14:05:00,50.21,50.34,50.17,50.34,154000.0,29.8554,29.9327,29.8316,29.9327,154000.0
2009-07-28 14:10:00,50.33,50.37,50.26,50.28,152300.0,29.9268,29.9506,29.8851,29.897,152300.0
2009-07-28 14:15:00,50.28,50.35,50.28,50.29,91000.0,29.897,29.9387,29.897,29.903,91000.0
2009-07-28 14:20:00,50.3,50.35,50.27,50.28,168100.0,29.9089,29.9387,29.8911,29.897,168100.0
2009-07-28 14:25:00,50.31,50.33,50.25,50.32,77300.0,29.9149,29.9268,29.8792,29.9208,77300.0
2009-07-28 14:30:00,50.32,50.54,50.31,50.5,285000.0,29.9208,30.0516,29.9149,30.0279,285000.0
2009-07-28 14:35:00,50.5,50.53,50.35,50.4,116600.0,30.0279,30.0457,29.9387,29.9684,116600.0
2009-07-28 14:40:00,50.4,50.46,50.29,50.31,212000.0,29.9684,30.0041,29.903,29.9149,212000.0
2009-07-28 14:45:00,50.29,50.42,50.27,50.4,94700.0,29.903,29.9803,29.8911,29.9684,94700.0
2009-07-28 14:50:00,50.39,50.39,50.26,50.28,131500.0,29.9624,29.9624,29.8851,29.897,131500.0
2009-07-28 14:55:00,50.27,50.34,50.21,50.34,158400.0,29.8911,29.9327,29.8554,29.9327,158400.0
2009-07-28 15:00:00,50.35,50.35,50.24,50.34,158200.0,29.9387,29.9387,29.8733,29.9327,158200.0
2009-07-28 15:05:00,50.34,50.4,50.25,50.28,108700.0,29.9327,29.9684,29.8792,29.897,108700.0
2009-07-28 15:10:00,50.28,50.39,50.27,50.38,347000.0,29.897,29.9624,29.8911,29.9565,347000.0
2009-07-28 15:15:00,50.38,50.4,50.23,50.25,230300.0,29.9565,29.9684,29.8673,29.8792,230300.0
2009-07-28 15:20:00,50.26,50.31,50.17,50.19,150200.0,29.8851,29.9149,29.8316,29.8435,150200.0
2009-07-28 15:25:00,50.2,50.31,50.19,50.28,116600.0,29.8495,29.9149,29.8435,29.897,116600.0
2009-07-28 15:30:00,50.28,50.34,50.22,50.32,324800.0,29.897,29.9327,29.8614,29.9208,324800.0
2009-07-28 15:35:00,50.33,50.33,50.24,50.24,402500.0,29.9268,29.9268,29.8733,29.8733,402500.0
2009-07-28 15:40:00,50.24,50.43,50.24,50.43,309900.0,29.8733,29.9862,29.8733,29.9862,309900.0
2009-07-28 15:45:00,50.43,50.55,50.42,50.5,389200.0,29.9862,30.0576,29.9803,30.0279,389200.0
2009-07-28 15:50:00,50.5,50.54,50.42,50.44,379800.0,30.0279,30.0516,29.9803,29.9922,379800.0
2009-07-28 15:55:00,50.43,50.59,50.43,50.56,863200.0,29.9862,30.0814,29.9862,30.0635,863200.0
2009-07-29 09:30:00,49.79,49.83,49.66,49.68,368300.0,29.6057,29.6295,29.5284,29.5403,368300.0
2009-07-29 09:35:00,49.67,49.67,49.33,49.35,246000.0,29.5343,29.5343,29.3322,29.3441,246000.0
2009-07-29 09:40:00,49.35,49.39,49.26,49.39,863600.0,29.3441,29.3678,29.2905,29.3678,863600.0
2009-07-29 09:45:00,49.4,49.54,49.39,49.4,381800.0,29.3738,29.457,29.3678,29.3738,381800.0
2009-07-29 09:50:00,49.41,49.45,49.22,49.27,165600.0,29.3797,29.4035,29.2668,29.2965,165600.0
2009-07-29 09:55:00,49.27,49.48,49.23,49.46,309300.0,29.2965,29.4214,29.2727,29.4095,309300.0
2009-07-29 10:00:00,49.46,49.58,49.46,49.56,234900.0,29.4095,29.4808,29.4095,29.4689,234900.0
2009-07-29 10:05:00,49.57,49.65,49.47,49.47,452700.0,29.4749,29.5224,29.4154,29.4154,452700.0
2009-07-29 10:10:00,49.47,49.54,49.43,49.54,621800.0,29.4154,29.457,29.3916,29.457,621800.0
2009-07-29 10:15:00,49.54,49.57,49.39,49.39,360600.0,29.457,29.4749,29.3678,29.3678,360600.0
2009-07-29 10:20:00,49.39,49.44,49.34,49.38,398600.0,29.3678,29.3976,29.3381,29.3619,398600.0
2009-07-29 10:25:00,49.38,49.57,49.35,49.55,177000.0,29.3619,29.4749,29.3441,29.463,177000.0
2009-07-29 10:30:00,49.53,49.54,49.09,49.1,1302400.0,29.4511,29.457,29.1895,29.1954,1302400.0
2009-07-29 10:35:00,49.1,49.11,48.97,48.99,879000.0,29.1954,29.2013,29.1181,29.13,879000.0
2009-07-29 10:40:00,48.99,49.11,48.95,48.99,277100.0,29.13,29.2013,29.1062,29.13,277100.0
2009-07-29 10:45:00,48.98,49.14,48.95,49.14,364700.0,29.124,29.2192,29.1062,29.2192,364700.0
2009-07-29 10:50:00,49.14,49.25,49.12,49.23,177800.0,29.2192,29.2846,29.2073,29.2727,177800.0
2009-07-29 10:55:00,49.22,49.22,49.06,49.15,175000.0,29.2668,29.2668,29.1716,29.2251,175000.0
2009-07-29 11:00:00,49.14,49.22,49.05,49.08,226700.0,29.2192,29.2668,29.1657,29.1835,226700.0
2009-07-29 11:05:00,49.08,49.15,49.01,49.15,274200.0,29.1835,29.2251,29.1419,29.2251,274200.0
2009-07-29 11:10:00,49.15,49.19,48.96,48.97,244600.0,29.2251,29.2489,29.1122,29.1181,244600.0
2009-07-29 11:15:00,48.97,48.98,48.88,48.9,284100.0,29.1181,29.124,29.0646,29.0765,284100.0
2009-07-29 11:20:00,48.9,48.97,48.89,48.9,547100.0,29.0765,29.1181,29.0705,29.0765,547100.0
2009-07-29 11:25:00,48.9,48.99,48.88,48.98,172800.0,29.0765,29.13,29.0646,29.124,172800.0
2009-07-29 11:30:00,48.97,48.97,48.9,48.94,120300.0,29.1181,29.1181,29.0765,29.1003,120300.0
2009-07-29 11:35:00,48.93,48.99,48.92,48.97,167500.0,29.0943,29.13,29.0884,29.1181,167500.0
2009-07-29 11:40:00,48.96,48.96,48.84,48.96,268300.0,29.1122,29.1122,29.0408,29.1122,268300.0
2009-07-29 11:45:00,48.96,49.13,48.95,49.11,352100.0,29.1122,29.2132,29.1062,29.2013,352100.0
2009-07-29 11:50:00,49.11,49.11,49.06,49.08,97900.0,29.2013,29.2013,29.1716,29.1835,97900.0
2009-07-29 11:55:00,49.08,49.19,49.07,49.19,108700.0,29.1835,29.2489,29.1776,29.2489,108700.0
2009-07-29 12:00:00,49.19,49.27,49.19,49.27,154100.0,29.2489,29.2965,29.2489,29.2965,154100.0
2009-07-29 12:05:00,49.26,49.28,49.15,49.18,157100.0,29.2905,29.3024,29.2251,29.243,157100.0
2009-07-29 12:10:00,49.19,49.2,49.15,49.17,41700.0,29.2489,29.2549,29.2251,29.237,41700.0
2009-07-29 12:15:00,49.16,49.22,49.13,49.2,76400.0,29.2311,29.2668,29.2132,29.2549,76400.0
2009-07-29 12:20:00,49.2,49.22,49.14,49.16,122000.0,29.2549,29.2668,29.2192,29.2311,122000.0
2009-07-29 12:25:00,49.15,49.19,49.11,49.14,247500.0,29.2251,29.2489,29.2013,29.2192,247500.0
2009-07-29 12:30:00,49.15,49.17,49.12,49.16,84300.0,29.2251,29.237,29.2073,29.2311,84300.0
2009-07-29 12:35:00,49.15,49.32,49.15,49.31,106400.0,29.2251,29.3262,29.2251,29.3203,106400.0
2009-07-29 12:40:00,49.31,49.34,49.25,49.27,197500.0,29.3203,29.3381,29.2846,29.2965,197500.0
2009-07-29 12:45:00,49.27,49.29,49.24,49.27,100400.0,29.2965,29.3084,29.2786,29.2965,100400.0
2009-07-29 12:50:00,49.28,49.31,49.24,49.3,98400.0,29.3024,29.3203,29.2786,29.3143,98400.0
2009-07-29 12:55:00,49.29,49.31,49.24,49.25,246400.0,29.3084,29.3203,29.2786,29.2846,246400.0
2009-07-29 13:00:00,49.24,49.24,49.01,49.1,379800.0,29.2786,29.2786,29.1419,29.1954,379800.0
2009-07-29 13:05:00,49.1,49.14,49.0,49.0,389700.0,29.1954,29.2192,29.1359,29.1359,389700.0
2009-07-29 13:10:00,49.0,49.07,48.92,49.0,254100.0,29.1359,29.1776,29.0884,29.1359,254100.0
2009-07-29 13:15:00,49.0,49.07,48.97,49.05,142900.0,29.1359,29.1776,29.1181,29.1657,142900.0
2009-07-29 13:20:00,49.06,49.06,48.98,48.98,103300.0,29.1716,29.1716,29.124,29.124,103300.0
2009-07-29 13:25:00,48.98,49.01,48.88,48.91,117100.0,29.124,29.1419,29.0646,29.0824,117100.0
2009-07-29 13:30:00,48.91,48.94,48.86,48.94,152800.0,29.0824,29.1003,29.0527,29.1003,152800.0
2009-07-29 13:35:00,48.93,49.03,48.9,49.02,154200.0,29.0943,29.1538,29.0765,29.1478,154200.0
2009-07-29 13:40:00,49.02,49.07,49.0,49.05,67600.0,29.1478,29.1776,29.1359,29.1657,67600.0
2009-07-29 13:45:00,49.06,49.08,49.01,49.03,131000.0,29.1716,29.1835,29.1419,29.1538,131000.0
2009-07-29 13:50:00,49.04,49.07,49.0,49.05,114400.0,29.1597,29.1776,29.1359,29.1657,114400.0
2009-07-29 13:55:00,49.05,49.07,49.02,49.05,148500.0,29.1657,29.1776,29.1478,29.1657,148500.0
2009-07-29 14:00:00,49.05,49.11,49.0,49.06,271500.0,29.1657,29.2013,29.1359,29.1716,271500.0
2009-07-29 14:05:00,49.06,49.06,48.94,48.99,139000.0,29.1716,29.1716,29.1003,29.13,139000.0
2009-07-29 14:10:00,48.99,49.07,48.96,49.05,129100.0,29.13,29.1776,29.1122,29.1657,129100.0
2009-07-29 14:15:00,49.04,49.12,49.03,49.1,134500.0,29.1597,29.2073,29.1538,29.1954,134500.0
2009-07-29 14:20:00,49.1,49.12,49.07,49.1,90300.0,29.1954,29.2073,29.1776,29.1954,90300.0
2009-07-29 14:25:00,49.1,49.24,49.08,49.22,177900.0,29.1954,29.2786,29.1835,29.2668,177900.0
2009-07-29 14:30:00,49.23,49.25,49.2,49.21,232900.0,29.2727,29.2846,29.2549,29.2608,232900.0
2009-07-29 14:35:00,49.21,49.22,49.14,49.15,91300.0,29.2608,29.2668,29.2192,29.2251,91300.0
2009-07-29 14:40:00,49.15,49.17,49.05,49.1,467300.0,29.2251,29.237,29.1657,29.1954,467300.0
2009-07-29 14:45:00,49.07,49.1,49.02,49.04,105300.0,29.1776,29.1954,29.1478,29.1597,105300.0
2009-07-29 14:50:00,49.03,49.04,48.98,49.03,149000.0,29.1538,29.1597,29.124,29.1538,149000.0
2009-07-29 14:55:00,49.02,49.02,48.91,48.95,147600.0,29.1478,29.1478,29.0824,29.1062,147600.0
2009-07-29 15:00:00,48.94,49.06,48.94,49.06,298300.0,29.1003,29.1716,29.1003,29.1716,298300.0
2009-07-29 15:05:00,49.06,49.07,48.99,48.99,64700.0,29.1716,29.1776,29.13,29.13,64700.0
2009-07-29 15:10:00,49.0,49.1,49.0,49.05,112700.0,29.1359,29.1954,29.1359,29.1657,112700.0
2009-07-29 15:15:00,49.04,49.06,49.0,49.03,118500.0,29.1597,29.1716,29.1359,29.1538,118500.0
2009-07-29 15:20:00,49.02,49.14,49.02,49.11,188500.0,29.1478,29.2192,29.1478,29.2013,188500.0
2009-07-29 15:25:00,49.11,49.14,49.08,49.13,155000.0,29.2013,29.2192,29.1835,29.2132,155000.0
2009-07-29 15:30:00,49.13,49.18,49.13,49.17,151100.0,29.2132,29.243,29.2132,29.237,151100.0
2009-07-29 15:35:00,49.17,49.35,49.16,49.35,318000.0,29.237,29.3441,29.2311,29.3441,318000.0
2009-07-29 15:40:00,49.35,49.39,49.29,49.36,371800.0,29.3441,29.3678,29.3084,29.35,371800.0
2009-07-29 15:45:00,49.35,49.5,49.35,49.46,364800.0,29.3441,29.4332,29.3441,29.4095,364800.0
2009-07-29 15:50:00,49.46,49.46,49.31,49.33,323500.0,29.4095,29.4095,29.3203,29.3322,323500.0
2009-07-29 15:55:00,49.33,49.44,49.31,49.44,778200.0,29.3322,29.3976,29.3203,29.3976,778200.0
2009-07-30 09:30:00,49.88,50.11,49.87,50.09,737700.0,29.6592,29.796,29.6532,29.7841,737700.0
2009-07-30 09:35:00,50.09,50.25,49.89,49.91,659000.0,29.7841,29.8792,29.6651,29.677,659000.0
2009-07-30 09:40:00,49.91,49.91,49.65,49.73,661800.0,29.677,29.677,29.5224,29.57,661800.0
2009-07-30 09:45:00,49.72,49.73,49.5,49.66,552800.0,29.5641,29.57,29.4332,29.5284,552800.0
2009-07-30 09:50:00,49.66,49.85,49.65,49.8,305200.0,29.5284,29.6414,29.5224,29.6116,305200.0
2009-07-30 09:55:00,49.8,50.02,49.8,49.96,493900.0,29.6116,29.7424,29.6116,29.7068,493900.0
2009-07-30 10:00:00,49.95,50.04,49.8,49.8,482700.0,29.7008,29.7543,29.6116,29.6116,482700.0
2009-07-30 10:05:00,49.81,50.06,49.81,50.05,421900.0,29.6176,29.7662,29.6176,29.7603,421900.0
2009-07-30 10:10:00,50.06,50.09,49.96,49.98,449100.0,29.7662,29.7841,29.7068,29.7187,449100.0
2009-07-30 10:15:00,49.98,50.12,49.98,50.11,380800.0,29.7187,29.8019,29.7187,29.796,380800.0
2009-07-30 10:20:00,50.12,50.16,49.93,49.98,294100.0,29.8019,29.8257,29.6889,29.7187,294100.0
2009-07-30 10:25:00,49.97,50.02,49.94,49.97,223100.0,29.7127,29.7424,29.6949,29.7127,223100.0
2009-07-30 10:30:00,49.97,50.21,49.94,50.21,365900.0,29.7127,29.8554,29.6949,29.8554,365900.0
2009-07-30 10:35:00,50.2,50.43,50.18,50.42,712300.0,29.8495,29.9862,29.8376,29.9803,712300.0
2009-07-30 10:40:00,50.42,50.45,50.28,50.33,404300.0,29.9803,29.9981,29.897,29.9268,404300.0
2009-07-30 10:45:00,50.33,50.41,50.32,50.41,316100.0,29.9268,29.9743,29.9208,29.9743,316100.0
2009-07-30 10:50:00,50.41,50.42,50.34,50.39,179300.0,29.9743,29.9803,29.9327,29.9624,179300.0
2009-07-30 10:55:00,50.4,50.42,50.35,50.36,129600.0,29.9684,29.9803,29.9387,29.9446,129600.0
2009-07-30 11:00:00,50.37,50.41,50.29,50.32,137900.0,29.9506,29.9743,29.903,29.9208,137900.0
2009-07-30 11:05:00,50.32,50.4,50.25,50.25,133100.0,29.9208,29.9684,29.8792,29.8792,133100.0
2009-07-30 11:10:00,50.25,50.28,50.21,50.23,177800.0,29.8792,29.897,29.8554,29.8673,177800.0
2009-07-30 11:15:00,50.24,50.31,50.23,50.28,385300.0,29.8733,29.9149,29.8673,29.897,385300.0
2009-07-30 11:20:00,50.29,50.32,50.24,50.29,256000.0,29.903,29.9208,29.8733,29.903,256000.0
2009-07-30 11:25:00,50.28,50.33,50.24,50.33,140200.0,29.897,29.9268,29.8733,29.9268,140200.0
2009-07-30 11:30:00,50.32,50.4,50.32,50.33,113700.0,29.9208,29.9684,29.9208,29.9268,113700.0
2009-07-30 11:35:00,50.33,50.38,50.31,50.37,111900.0,29.9268,29.9565,29.9149,29.9506,111900.0
2009-07-30 11:40:00,50.37,50.39,50.3,50.3,217400.0,29.9506,29.9624,29.9089,29.9089,217400.0
2009-07-30 11:45:00,50.29,50.39,50.26,50.37,105200.0,29.903,29.9624,29.8851,29.9506,105200.0
2009-07-30 11:50:00,50.38,50.38,50.19,50.2,138400.0,29.9565,29.9565,29.8435,29.8495,138400.0
2009-07-30 11:55:00,50.2,50.32,50.18,50.27,286500.0,29.8495,29.9208,29.8376,29.8911,286500.0
2009-07-30 12:00:00,50.27,50.3,50.24,50.3,200600.0,29.8911,29.9089,29.8733,29.9089,200600.0
2009-07-30 12:05:00,50.31,50.42,50.3,50.38,112100.0,29.9149,29.9803,29.9089,29.9565,112100.0
2009-07-30 12:10:00,50.38,50.41,50.34,50.4,93500.0,29.9565,29.9743,29.9327,29.9684,93500.0
2009-07-30 12:15:00,50.4,50.46,50.39,50.46,153400.0,29.9684,30.0041,29.9624,30.0041,153400.0
2009-07-30 12:20:00,50.46,50.48,50.36,50.39,81000.0,30.0041,30.016,29.9446,29.9624,81000.0
2009-07-30 12:25:00,50.39,50.4,50.27,50.27,127400.0,29.9624,29.9684,29.8911,29.8911,127400.0
2009-07-30 12:30:00,50.28,50.4,50.27,50.4,163600.0,29.897,29.9684,29.8911,29.9684,163600.0
2009-07-30 12:35:00,50.4,50.42,50.35,50.39,73300.0,29.9684,29.9803,29.9387,29.9624,73300.0
2009-07-30 12:40:00,50.39,50.44,50.38,50.42,72100.0,29.9624,29.9922,29.9565,29.9803,72100.0
2009-07-30 12:45:00,50.42,50.48,50.39,50.48,321300.0,29.9803,30.016,29.9624,30.016,321300.0
2009-07-30 12:50:00,50.47,50.47,50.38,50.39,170100.0,30.01,30.01,29.9565,29.9624,170100.0
2009-07-30 12:55:00,50.4,50.4,50.36,50.36,40800.0,29.9684,29.9684,29.9446,29.9446,40800.0
2009-07-30 13:00:00,50.36,50.53,50.35,50.4,636800.0,29.9446,30.0457,29.9387,29.9684,636800.0
2009-07-30 13:05:00,50.39,50.5,50.35,50.47,294000.0,29.9624,30.0279,29.9387,30.01,294000.0
2009-07-30 13:10:00,50.48,50.48,50.39,50.4,87900.0,30.016,30.016,29.9624,29.9684,87900.0
2009-07-30 13:15:00,50.39,50.47,50.37,50.44,89400.0,29.9624,30.01,29.9506,29.9922,89400.0
2009-07-30 13:20:00,50.44,50.53,50.44,50.48,259700.0,29.9922,30.0457,29.9922,30.016,259700.0
2009-07-30 13:25:00,50.48,50.5,50.46,50.46,57100.0,30.016,30.0279,30.0041,30.0041,57100.0
2009-07-30 13:30:00,50.46,50.54,50.46,50.5,185700.0,30.0041,30.0516,30.0041,30.0279,185700.0
2009-07-30 13:35:00,50.5,50.53,50.49,50.53,111600.0,30.0279,30.0457,30.0219,30.0457,111600.0
2009-07-30 13:40:00,50.52,50.58,50.51,50.56,76300.0,30.0397,30.0754,30.0338,30.0635,76300.0
2009-07-30 13:45:00,50.56,50.6,50.49,50.5,209800.0,30.0635,30.0873,30.0219,30.0279,209800.0
2009-07-30 13:50:00,50.5,50.57,50.5,50.54,196000.0,30.0279,30.0695,30.0279,30.0516,196000.0
2009-07-30 13:55:00,50.55,50.55,50.4,50.4,128700.0,30.0576,30.0576,29.9684,29.9684,128700.0
2009-07-30 14:00:00,50.41,50.49,50.39,50.49,70800.0,29.9743,30.0219,29.9624,30.0219,70800.0
2009-07-30 14:05:00,50.49,50.51,50.41,50.42,104400.0,30.0219,30.0338,29.9743,29.9803,104400.0
2009-07-30 14:10:00,50.42,50.47,50.38,50.44,250500.0,29.9803,30.01,29.9565,29.9922,250500.0
2009-07-30 14:15:00,50.45,50.46,50.41,50.41,86300.0,29.9981,30.0041,29.9743,29.9743,86300.0
2009-07-30 14:20:00,50.42,50.45,50.36,50.43,156100.0,29.9803,29.9981,29.9446,29.9862,156100.0
2009-07-30 14:25:00,50.43,50.46,50.39,50.44,95000.0,29.9862,30.0041,29.9624,29.9922,95000.0
2009-07-30 14:30:00,50.43,50.47,50.42,50.45,49100.0,29.9862,30.01,29.9803,29.9981,49100.0
2009-07-30 14:35:00,50.46,50.49,50.42,50.48,64700.0,30.0041,30.0219,29.9803,30.016,64700.0
2009-07-30 14:40:00,50.48,50.5,50.45,50.45,106800.0,30.016,30.0279,29.9981,29.9981,106800.0
2009-07-30 14:45:00,50.45,50.48,50.44,50.44,46200.0,29.9981,30.016,29.9922,29.9922,46200.0
2009-07-30 14:50:00,50.45,50.47,50.38,50.44,180000.0,29.9981,30.01,29.9565,29.9922,180000.0
2009-07-30 14:55:00,50.44,50.5,50.43,50.44,93500.0,29.9922,30.0279,29.9862,29.9922,93500.0
2009-07-30 15:00:00,50.44,50.57,50.44,50.56,181500.0,29.9922,30.0695,29.9922,30.0635,181500.0
2009-07-30 15:05:00,50.56,50.6,50.54,50.59,132000.0,30.0635,30.0873,30.0516,30.0814,132000.0
2009-07-30 15:10:00,50.59,50.6,50.55,50.55,114600.0,30.0814,30.0873,30.0576,30.0576,114600.0
2009-07-30 15:15:00,50.55,50.61,50.54,50.6,287800.0,30.0576,30.0933,30.0516,30.0873,287800.0
2009-07-30 15:20:00,50.61,50.66,50.59,50.63,199400.0,30.0933,30.123,30.0814,30.1052,199400.0
2009-07-30 15:25:00,50.63,50.64,50.56,50.62,181200.0,30.1052,30.1111,30.0635,30.0992,181200.0
2009-07-30 15:30:00,50.62,50.63,50.47,50.47,219200.0,30.0992,30.1052,30.01,30.01,219200.0
2009-07-30 15:35:00,50.47,50.47,50.29,50.35,355400.0,30.01,30.01,29.903,29.9387,355400.0
2009-07-30 15:40:00,50.36,50.37,50.1,50.19,662900.0,29.9446,29.9506,29.79,29.8435,662900.0
2009-07-30 15:45:00,50.18,50.32,50.16,50.3,612200.0,29.8376,29.9208,29.8257,29.9089,612200.0
2009-07-30 15:50:00,50.3,50.39,50.17,50.18,585900.0,29.9089,29.9624,29.8316,29.8376,585900.0
2009-07-30 15:55:00,50.17,50.21,50.12,50.15,814600.0,29.8316,29.8554,29.8019,29.8197,814600.0
2009-07-31 09:30:00,49.88,50.07,49.66,50.05,622800.0,29.6592,29.7722,29.5284,29.7603,622800.0
2009-07-31 09:35:00,50.05,50.28,50.05,50.1,613200.0,29.7603,29.897,29.7603,29.79,613200.0
2009-07-31 09:40:00,50.11,50.28,50.07,50.1,715300.0,29.796,29.897,29.7722,29.79,715300.0
2009-07-31 09:45:00,50.1,50.28,50.06,50.1,608200.0,29.79,29.897,29.7662,29.79,608200.0
2009-07-31 09:50:00,50.1,50.14,49.93,49.98,428600.0,29.79,29.8138,29.6889,29.7187,428600.0
2009-07-31 09:55:00,49.99,50.03,49.8,49.8,348900.0,29.7246,29.7484,29.6116,29.6116,348900.0
2009-07-31 10:00:00,49.81,49.81,49.59,49.72,524800.0,29.6176,29.6176,29.4868,29.5641,524800.0
2009-07-31 10:05:00,49.72,49.89,49.53,49.86,429000.0,29.5641,29.6651,29.4511,29.6473,429000.0
2009-07-31 10:10:00,49.86,50.0,49.84,49.9,358800.0,29.6473,29.7305,29.6354,29.6711,358800.0
2009-07-31 10:15:00,49.89,50.0,49.85,49.88,218400.0,29.6651,29.7305,29.6414,29.6592,218400.0
2009-07-31 10:20:00,49.86,50.03,49.82,50.0,140200.0,29.6473,29.7484,29.6235,29.7305,140200.0
2009-07-31 10:25:00,50.01,50.03,49.89,49.93,147600.0,29.7365,29.7484,29.6651,29.6889,147600.0
2009-07-31 10:30:00,49.93,50.03,49.92,50.0,245800.0,29.6889,29.7484,29.683,29.7305,245800.0
2009-07-31 10:35:00,50.0,50.01,49.89,49.95,140800.0,29.7305,29.7365,29.6651,29.7008,140800.0
2009-07-31 10:40:00,49.94,50.17,49.9,50.17,129700.0,29.6949,29.8316,29.6711,29.8316,129700.0
2009-07-31 10:45:00,50.18,50.21,50.07,50.09,128700.0,29.8376,29.8554,29.7722,29.7841,128700.0
2009-07-31 10:50:00,50.1,50.12,50.03,50.08,125700.0,29.79,29.8019,29.7484,29.7781,125700.0
2009-07-31 10:55:00,50.09,50.2,50.08,50.14,189600.0,29.7841,29.8495,29.7781,29.8138,189600.0
2009-07-31 11:00:00,50.14,50.2,50.05,50.09,260000.0,29.8138,29.8495,29.7603,29.7841,260000.0
2009-07-31 11:05:00,50.09,50.13,50.0,50.02,219500.0,29.7841,29.8078,29.7305,29.7424,219500.0
2009-07-31 11:10:00,50.03,50.13,50.02,50.13,142800.0,29.7484,29.8078,29.7424,29.8078,142800.0
2009-07-31 11:15:00,50.13,50.17,49.96,49.97,224500.0,29.8078,29.8316,29.7068,29.7127,224500.0
2009-07-31 11:20:00,49.97,50.1,49.95,50.0,89800.0,29.7127,29.79,29.7008,29.7305,89800.0
2009-07-31 11:25:00,50.0,50.15,50.0,50.12,259300.0,29.7305,29.8197,29.7305,29.8019,259300.0
2009-07-31 11:30:00,50.13,50.13,50.01,50.06,193400.0,29.8078,29.8078,29.7365,29.7662,193400.0
2009-07-31 11:35:00,50.08,50.24,50.08,50.19,268200.0,29.7781,29.8733,29.7781,29.8435,268200.0
2009-07-31 11:40:00,50.19,50.27,50.16,50.23,74500.0,29.8435,29.8911,29.8257,29.8673,74500.0
2009-07-31 11:45:00,50.23,50.24,50.18,50.22,69300.0,29.8673,29.8733,29.8376,29.8614,69300.0
2009-07-31 11:50:00,50.22,50.43,50.21,50.36,332000.0,29.8614,29.9862,29.8554,29.9446,332000.0
2009-07-31 11:55:00,50.36,50.42,50.28,50.32,276400.0,29.9446,29.9803,29.897,29.9208,276400.0
2009-07-31 12:00:00,50.33,50.36,50.28,50.3,80500.0,29.9268,29.9446,29.897,29.9089,80500.0
2009-07-31 12:05:00,50.3,50.37,50.25,50.36,92400.0,29.9089,29.9506,29.8792,29.9446,92400.0
2009-07-31 12:10:00,50.36,50.41,50.35,50.38,129400.0,29.9446,29.9743,29.9387,29.9565,129400.0
2009-07-31 12:15:00,50.38,50.38,50.29,50.38,64100.0,29.9565,29.9565,29.903,29.9565,64100.0
2009-07-31 12:20:00,50.37,50.53,50.37,50.51,180100.0,29.9506,30.0457,29.9506,30.0338,180100.0
2009-07-31 12:25:00,50.51,50.55,50.51,50.54,90600.0,30.0338,30.0576,30.0338,30.0516,90600.0
2009-07-31 12:30:00,50.54,50.56,50.41,50.46,279000.0,30.0516,30.0635,29.9743,30.0041,279000.0
2009-07-31 12:35:00,50.46,50.49,50.43,50.45,57600.0,30.0041,30.0219,29.9862,29.9981,57600.0
2009-07-31 12:40:00,50.45,50.48,50.35,50.39,195200.0,29.9981,30.016,29.9387,29.9624,195200.0
2009-07-31 12:45:00,50.39,50.45,50.38,50.44,106100.0,29.9624,29.9981,29.9565,29.9922,106100.0
2009-07-31 12:50:00,50.45,50.48,50.41,50.46,74900.0,29.9981,30.016,29.9743,30.0041,74900.0
2009-07-31 12:55:00,50.47,50.52,50.47,50.48,145600.0,30.01,30.0397,30.01,30.016,145600.0
2009-07-31 13:00:00,50.48,50.48,50.39,50.41,72500.0,30.016,30.016,29.9624,29.9743,72500.0
2009-07-31 13:05:00,50.42,50.5,50.42,50.5,52600.0,29.9803,30.0279,29.9803,30.0279,52600.0
2009-07-31 13:10:00,50.5,50.58,50.48,50.48,57700.0,30.0279,30.0754,30.016,30.016,57700.0
2009-07-31 13:15:00,50.48,50.51,50.43,50.44,72900.0,30.016,30.0338,29.9862,29.9922,72900.0
2009-07-31 13:20:00,50.44,50.48,50.44,50.46,31400.0,29.9922,30.016,29.9922,30.0041,31400.0
2009-07-31 13:25:00,50.45,50.5,50.44,50.5,134600.0,29.9981,30.0279,29.9922,30.0279,134600.0
2009-07-31 13:30:00,50.51,50.52,50.46,50.48,93700.0,30.0338,30.0397,30.0041,30.016,93700.0
2009-07-31 13:35:00,50.49,50.5,50.45,50.49,50900.0,30.0219,30.0279,29.9981,30.0219,50900.0
2009-07-31 13:40:00,50.5,50.58,50.48,50.56,73000.0,30.0279,30.0754,30.016,30.0635,73000.0
2009-07-31 13:45:00,50.57,50.6,50.54,50.57,81600.0,30.0695,30.0873,30.0516,30.0695,81600.0
2009-07-31 13:50:00,50.57,50.59,50.53,50.55,53600.0,30.0695,30.0814,30.0457,30.0576,53600.0
2009-07-31 13:55:00,50.55,50.57,50.52,50.53,95800.0,30.0576,30.0695,30.0397,30.0457,95800.0
2009-07-31 14:00:00,50.54,50.61,50.53,50.59,146700.0,30.0516,30.0933,30.0457,30.0814,146700.0
2009-07-31 14:05:00,50.59,50.6,50.52,50.57,229200.0,30.0814,30.0873,30.0397,30.0695,229200.0
2009-07-31 14:10:00,50.57,50.73,50.56,50.68,347600.0,30.0695,30.1646,30.0635,30.1349,347600.0
2009-07-31 14:15:00,50.69,50.73,50.66,50.71,159500.0,30.1408,30.1646,30.123,30.1527,159500.0
2009-07-31 14:20:00,50.71,50.75,50.67,50.67,159400.0,30.1527,30.1765,30.1289,30.1289,159400.0
2009-07-31 14:25:00,50.67,50.76,50.67,50.71,103400.0,30.1289,30.1825,30.1289,30.1527,103400.0
2009-07-31 14:30:00,50.71,50.75,50.68,50.68,165000.0,30.1527,30.1765,30.1349,30.1349,165000.0
2009-07-31 14:35:00,50.68,50.68,50.5,50.51,210200.0,30.1349,30.1349,30.0279,30.0338,210200.0
2009-07-31 14:40:00,50.52,50.54,50.42,50.47,126400.0,30.0397,30.0516,29.9803,30.01,126400.0
2009-07-31 14:45:00,50.46,50.5,50.44,50.49,105000.0,30.0041,30.0279,29.9922,30.0219,105000.0
2009-07-31 14:50:00,50.49,50.54,50.48,50.5,134800.0,30.0219,30.0516,30.016,30.0279,134800.0
2009-07-31 14:55:00,50.49,50.5,50.42,50.48,112900.0,30.0219,30.0279,29.9803,30.016,112900.0
2009-07-31 15:00:00,50.48,50.5,50.44,50.48,79900.0,30.016,30.0279,29.9922,30.016,79900.0
2009-07-31 15:05:00,50.49,50.57,50.49,50.54,148900.0,30.0219,30.0695,30.0219,30.0516,148900.0
2009-07-31 15:10:00,50.53,50.57,50.53,50.55,79000.0,30.0457,30.0695,30.0457,30.0576,79000.0
2009-07-31 15:15:00,50.55,50.67,50.52,50.66,120500.0,30.0576,30.1289,30.0397,30.123,120500.0
2009-07-31 15:20:00,50.66,50.79,50.65,50.76,149500.0,30.123,30.2003,30.117,30.1825,149500.0
2009-07-31 15:25:00,50.75,50.85,50.73,50.76,237700.0,30.1765,30.236,30.1646,30.1825,237700.0
2009-07-31 15:30:00,50.75,50.75,50.65,50.69,443100.0,30.1765,30.1765,30.117,30.1408,443100.0
2009-07-31 15:35:00,50.68,50.69,50.61,50.68,153100.0,30.1349,30.1408,30.0933,30.1349,153100.0
2009-07-31 15:40:00,50.67,50.68,50.52,50.6,504800.0,30.1289,30.1349,30.0397,30.0873,504800.0
2009-07-31 15:45:00,50.6,50.68,50.56,50.63,519200.0,30.0873,30.1349,30.0635,30.1052,519200.0
2009-07-31 15:50:00,50.62,50.67,50.5,50.65,642000.0,30.0992,30.1289,30.0279,30.117,642000.0
2009-07-31 15:55:00,50.65,50.69,50.54,50.56,852400.0,30.117,30.1408,30.0516,30.0635,852400.0
2009-08-03 09:30:00,51.49,51.58,51.41,51.57,586700.0,30.6165,30.67,30.569,30.6641,586700.0
2009-08-03 09:35:00,51.57,51.76,51.57,51.65,593500.0,30.6641,30.7771,30.6641,30.7117,593500.0
2009-08-03 09:40:00,51.66,51.66,51.43,51.53,744800.0,30.7176,30.7176,30.5808,30.6403,744800.0
2009-08-03 09:45:00,51.51,51.67,51.51,51.6,973400.0,30.6284,30.7235,30.6284,30.6819,973400.0
2009-08-03 09:50:00,51.6,51.65,51.51,51.58,630100.0,30.6819,30.7117,30.6284,30.67,630100.0
2009-08-03 09:55:00,51.58,51.75,51.54,51.74,529700.0,30.67,30.7711,30.6462,30.7652,529700.0
2009-08-03 10:00:00,51.74,51.9,51.67,51.83,1152900.0,30.7652,30.8603,30.7235,30.8187,1152900.0
2009-08-03 10:05:00,51.83,51.95,51.75,51.77,810300.0,30.8187,30.89,30.7711,30.783,810300.0
2009-08-03 10:10:00,51.76,52.02,51.76,52.01,594900.0,30.7771,30.9317,30.7771,30.9257,594900.0
2009-08-03 10:15:00,52.02,52.13,51.98,51.99,664300.0,30.9317,30.9971,30.9079,30.9138,664300.0
2009-08-03 10:20:00,51.99,52.07,51.96,51.99,259700.0,30.9138,30.9614,30.896,30.9138,259700.0
2009-08-03 10:25:00,52.0,52.08,51.97,52.07,197400.0,30.9198,30.9673,30.9019,30.9614,197400.0
2009-08-03 10:30:00,52.07,52.25,52.07,52.12,421200.0,30.9614,31.0684,30.9614,30.9911,421200.0
2009-08-03 10:35:00,52.13,52.13,52.04,52.08,228300.0,30.9971,30.9971,30.9436,30.9673,228300.0
2009-08-03 10:40:00,52.09,52.11,51.98,52.05,337800.0,30.9733,30.9852,30.9079,30.9495,337800.0
2009-08-03 10:45:00,52.06,52.13,52.04,52.09,194200.0,30.9554,30.9971,30.9436,30.9733,194200.0
2009-08-03 10:50:00,52.09,52.13,52.04,52.04,321400.0,30.9733,30.9971,30.9436,30.9436,321400.0
2009-08-03 10:55:00,52.04,52.08,51.81,51.86,310300.0,30.9436,30.9673,30.8068,30.8365,310300.0
2009-08-03 11:00:00,51.87,51.93,51.82,51.87,221500.0,30.8425,30.8781,30.8127,30.8425,221500.0
2009-08-03 11:05:00,51.87,51.9,51.8,51.88,155600.0,30.8425,30.8603,30.8008,30.8484,155600.0
2009-08-03 11:10:00,51.87,51.89,51.8,51.81,173900.0,30.8425,30.8544,30.8008,30.8068,173900.0
2009-08-03 11:15:00,51.82,51.85,51.76,51.85,349100.0,30.8127,30.8306,30.7771,30.8306,349100.0
2009-08-03 11:20:00,51.84,51.97,51.81,51.94,271300.0,30.8246,30.9019,30.8068,30.8841,271300.0
2009-08-03 11:25:00,51.95,51.99,51.87,51.89,186700.0,30.89,30.9138,30.8425,30.8544,186700.0
2009-08-03 11:30:00,51.9,51.92,51.85,51.86,64000.0,30.8603,30.8722,30.8306,30.8365,64000.0
2009-08-03 11:35:00,51.87,51.92,51.85,51.9,54200.0,30.8425,30.8722,30.8306,30.8603,54200.0
2009-08-03 11:40:00,51.9,52.03,51.9,52.03,121800.0,30.8603,30.9376,30.8603,30.9376,121800.0
2009-08-03 11:45:00,52.02,52.02,51.94,51.95,240800.0,30.9317,30.9317,30.8841,30.89,240800.0
2009-08-03 11:50:00,51.95,51.96,51.89,51.9,67900.0,30.89,30.896,30.8544,30.8603,67900.0
2009-08-03 11:55:00,51.9,51.98,51.88,51.98,112700.0,30.8603,30.9079,30.8484,30.9079,112700.0
2009-08-03 12:00:00,51.99,52.02,51.95,52.02,180200.0,30.9138,30.9317,30.89,30.9317,180200.0
2009-08-03 12:05:00,52.02,52.08,52.02,52.07,130000.0,30.9317,30.9673,30.9317,30.9614,130000.0
2009-08-03 12:10:00,52.07,52.09,52.04,52.04,93400.0,30.9614,30.9733,30.9436,30.9436,93400.0
2009-08-03 12:15:00,52.04,52.08,52.0,52.08,168100.0,30.9436,30.9673,30.9198,30.9673,168100.0
2009-08-03 12:20:00,52.08,52.12,52.05,52.11,73200.0,30.9673,30.9911,30.9495,30.9852,73200.0
2009-08-03 12:25:00,52.11,52.12,52.07,52.1,65200.0,30.9852,30.9911,30.9614,30.9792,65200.0
2009-08-03 12:30:00,52.09,52.15,52.07,52.07,129400.0,30.9733,31.009,30.9614,30.9614,129400.0
2009-08-03 12:35:00,52.08,52.08,51.95,52.03,319900.0,30.9673,30.9673,30.89,30.9376,319900.0
2009-08-03 12:40:00,52.03,52.1,52.03,52.09,71400.0,30.9376,30.9792,30.9376,30.9733,71400.0
2009-08-03 12:45:00,52.08,52.12,52.08,52.1,68500.0,30.9673,30.9911,30.9673,30.9792,68500.0
2009-08-03 12:50:00,52.1,52.13,52.08,52.13,92100.0,30.9792,30.9971,30.9673,30.9971,92100.0
2009-08-03 12:55:00,52.12,52.14,52.09,52.13,99300.0,30.9911,31.003,30.9733,30.9971,99300.0
2009-08-03 13:00:00,52.13,52.19,52.13,52.17,163000.0,30.9971,31.0327,30.9971,31.0209,163000.0
2009-08-03 13:05:00,52.17,52.24,52.15,52.19,183300.0,31.0209,31.0625,31.009,31.0327,183300.0
2009-08-03 13:10:00,52.2,52.21,52.16,52.16,114800.0,31.0387,31.0446,31.0149,31.0149,114800.0
2009-08-03 13:15:00,52.15,52.18,52.12,52.18,91600.0,31.009,31.0268,30.9911,31.0268,91600.0
2009-08-03 13:20:00,52.18,52.19,52.15,52.17,56200.0,31.0268,31.0327,31.009,31.0209,56200.0
2009-08-03 13:25:00,52.17,52.17,52.12,52.15,50600.0,31.0209,31.0209,30.9911,31.009,50600.0
2009-08-03 13:30:00,52.15,52.21,52.15,52.19,61300.0,31.009,31.0446,31.009,31.0327,61300.0
2009-08-03 13:35:00,52.19,52.19,52.12,52.15,60100.0,31.0327,31.0327,30.9911,31.009,60100.0
2009-08-03 13:40:00,52.16,52.18,52.14,52.15,65200.0,31.0149,31.0268,31.003,31.009,65200.0
2009-08-03 13:45:00,52.16,52.17,52.12,52.16,100600.0,31.0149,31.0209,30.9911,31.0149,100600.0
2009-08-03 13:50:00,52.15,52.15,52.1,52.14,111800.0,31.009,31.009,30.9792,31.003,111800.0
2009-08-03 13:55:00,52.14,52.15,52.11,52.14,71300.0,31.003,31.009,30.9852,31.003,71300.0
2009-08-03 14:00:00,52.14,52.24,52.13,52.22,165100.0,31.003,31.0625,30.9971,31.0506,165100.0
2009-08-03 14:05:00,52.23,52.25,52.15,52.18,119800.0,31.0565,31.0684,31.009,31.0268,119800.0
2009-08-03 14:10:00,52.18,52.22,52.17,52.18,185800.0,31.0268,31.0506,31.0209,31.0268,185800.0
2009-08-03 14:15:00,52.19,52.19,52.16,52.17,161600.0,31.0327,31.0327,31.0149,31.0209,161600.0
2009-08-03 14:20:00,52.17,52.27,52.16,52.25,126700.0,31.0209,31.0803,31.0149,31.0684,126700.0
2009-08-03 14:25:00,52.25,52.28,52.15,52.15,152200.0,31.0684,31.0863,31.009,31.009,152200.0
2009-08-03 14:30:00,52.16,52.18,52.1,52.13,170100.0,31.0149,31.0268,30.9792,30.9971,170100.0
2009-08-03 14:35:00,52.12,52.17,52.1,52.14,154600.0,30.9911,31.0209,30.9792,31.003,154600.0
2009-08-03 14:40:00,52.15,52.19,52.14,52.15,53300.0,31.009,31.0327,31.003,31.009,53300.0
2009-08-03 14:45:00,52.15,52.17,52.1,52.13,217000.0,31.009,31.0209,30.9792,30.9971,217000.0
2009-08-03 14:50:00,52.13,52.13,52.06,52.07,243900.0,30.9971,30.9971,30.9554,30.9614,243900.0
2009-08-03 14:55:00,52.08,52.08,52.03,52.03,124000.0,30.9673,30.9673,30.9376,30.9376,124000.0
2009-08-03 15:00:00,52.02,52.09,52.0,52.03,280100.0,30.9317,30.9733,30.9198,30.9376,280100.0
2009-08-03 15:05:00,52.03,52.07,52.02,52.06,147900.0,30.9376,30.9614,30.9317,30.9554,147900.0
2009-08-03 15:10:00,52.06,52.09,52.02,52.05,161600.0,30.9554,30.9733,30.9317,30.9495,161600.0
2009-08-03 15:15:00,52.05,52.06,52.02,52.05,132900.0,30.9495,30.9554,30.9317,30.9495,132900.0
2009-08-03 15:20:00,52.06,52.1,52.04,52.1,117900.0,30.9554,30.9792,30.9436,30.9792,117900.0
2009-08-03 15:25:00,52.09,52.13,52.06,52.1,225500.0,30.9733,30.9971,30.9554,30.9792,225500.0
2009-08-03 15:30:00,52.1,52.11,52.0,52.06,306700.0,30.9792,30.9852,30.9198,30.9554,306700.0
2009-08-03 15:35:00,52.06,52.08,51.99,52.0,434900.0,30.9554,30.9673,30.9138,30.9198,434900.0
2009-08-03 15:40:00,51.99,52.04,51.94,51.94,268400.0,30.9138,30.9436,30.8841,30.8841,268400.0
2009-08-03 15:45:00,51.96,51.96,51.84,51.91,626700.0,30.896,30.896,30.8246,30.8663,626700.0
2009-08-03 15:50:00,51.91,51.98,51.91,51.94,418100.0,30.8663,30.9079,30.8663,30.8841,418100.0
2009-08-03 15:55:00,51.94,51.96,51.86,51.92,831600.0,30.8841,30.896,30.8365,30.8722,831600.0
2009-08-04 09:30:00,51.66,51.7,51.33,51.43,449300.0,30.7176,30.7414,30.5214,30.5808,449300.0
2009-08-04 09:35:00,51.43,51.57,51.29,51.47,443500.0,30.5808,30.6641,30.4976,30.6046,443500.0
2009-08-04 09:40:00,51.49,51.54,51.36,51.53,259700.0,30.6165,30.6462,30.5392,30.6403,259700.0
2009-08-04 09:45:00,51.53,51.65,51.52,51.62,256900.0,30.6403,30.7117,30.6344,30.6938,256900.0
2009-08-04 09:50:00,51.61,51.74,51.58,51.68,248400.0,30.6879,30.7652,30.67,30.7295,248400.0
2009-08-04 09:55:00,51.68,51.87,51.68,51.83,263100.0,30.7295,30.8425,30.7295,30.8187,263100.0
2009-08-04 10:00:00,51.83,51.95,51.76,51.85,560400.0,30.8187,30.89,30.7771,30.8306,560400.0
2009-08-04 10:05:00,51.85,51.92,51.73,51.74,301000.0,30.8306,30.8722,30.7592,30.7652,301000.0
2009-08-04 10:10:00,51.75,51.88,51.67,51.79,382500.0,30.7711,30.8484,30.7235,30.7949,382500.0
2009-08-04 10:15:00,51.79,51.82,51.63,51.63,231100.0,30.7949,30.8127,30.6998,30.6998,231100.0
2009-08-04 10:20:00,51.63,51.7,51.54,51.63,233000.0,30.6998,30.7414,30.6462,30.6998,233000.0
2009-08-04 10:25:00,51.62,51.63,51.47,51.57,218000.0,30.6938,30.6998,30.6046,30.6641,218000.0
2009-08-04 10:30:00,51.57,51.65,51.49,51.63,371400.0,30.6641,30.7117,30.6165,30.6998,371400.0
2009-08-04 10:35:00,51.63,51.65,51.58,51.6,151100.0,30.6998,30.7117,30.67,30.6819,151100.0
2009-08-04 10:40:00,51.61,51.76,51.61,51.75,98400.0,30.6879,30.7771,30.6879,30.7711,98400.0
2009-08-04 10:45:00,51.75,51.79,51.7,51.71,282300.0,30.7711,30.7949,30.7414,30.7473,282300.0
2009-08-04 10:50:00,51.7,51.73,51.65,51.73,172700.0,30.7414,30.7592,30.7117,30.7592,172700.0
2009-08-04 10:55:00,51.73,51.74,51.65,51.67,135500.0,30.7592,30.7652,30.7117,30.7235,135500.0
2009-08-04 11:00:00,51.67,51.78,51.67,51.75,241200.0,30.7235,30.789,30.7235,30.7711,241200.0
2009-08-04 11:05:00,51.75,51.78,51.69,51.7,205000.0,30.7711,30.789,30.7354,30.7414,205000.0
2009-08-04 11:10:00,51.71,51.88,51.71,51.84,350600.0,30.7473,30.8484,30.7473,30.8246,350600.0
2009-08-04 11:15:00,51.84,51.86,51.8,51.86,100300.0,30.8246,30.8365,30.8008,30.8365,100300.0
2009-08-04 11:20:00,51.86,51.88,51.75,51.78,88300.0,30.8365,30.8484,30.7711,30.789,88300.0
2009-08-04 11:25:00,51.79,51.85,51.76,51.82,61500.0,30.7949,30.8306,30.7771,30.8127,61500.0
2009-08-04 11:30:00,51.82,51.86,51.79,51.83,189300.0,30.8127,30.8365,30.7949,30.8187,189300.0
2009-08-04 11:35:00,51.83,51.92,51.81,51.9,136100.0,30.8187,30.8722,30.8068,30.8603,136100.0
2009-08-04 11:40:00,51.9,51.96,51.88,51.89,123300.0,30.8603,30.896,30.8484,30.8544,123300.0
2009-08-04 11:45:00,51.88,51.9,51.74,51.74,77500.0,30.8484,30.8603,30.7652,30.7652,77500.0
2009-08-04 11:50:00,51.73,51.73,51.65,51.69,113500.0,30.7592,30.7592,30.7117,30.7354,113500.0
2009-08-04 11:55:00,51.7,51.8,51.7,51.78,137300.0,30.7414,30.8008,30.7414,30.789,137300.0
2009-08-04 12:00:00,51.77,51.77,51.71,51.76,44900.0,30.783,30.783,30.7473,30.7771,44900.0
2009-08-04 12:05:00,51.76,51.83,51.75,51.82,83300.0,30.7771,30.8187,30.7711,30.8127,83300.0
2009-08-04 12:10:00,51.81,51.87,51.77,51.87,140700.0,30.8068,30.8425,30.783,30.8425,140700.0
2009-08-04 12:15:00,51.87,51.99,51.83,51.98,214900.0,30.8425,30.9138,30.8187,30.9079,214900.0
2009-08-04 12:20:00,51.96,52.03,51.96,52.01,109700.0,30.896,30.9376,30.896,30.9257,109700.0
2009-08-04 12:25:00,52.0,52.04,51.95,51.98,102500.0,30.9198,30.9436,30.89,30.9079,102500.0
2009-08-04 12:30:00,51.97,52.01,51.94,52.0,45700.0,30.9019,30.9257,30.8841,30.9198,45700.0
2009-08-04 12:35:00,52.01,52.02,51.91,51.92,69000.0,30.9257,30.9317,30.8663,30.8722,69000.0
2009-08-04 12:40:00,51.93,51.95,51.92,51.94,29200.0,30.8781,30.89,30.8722,30.8841,29200.0
2009-08-04 12:45:00,51.94,52.03,51.94,52.02,59800.0,30.8841,30.9376,30.8841,30.9317,59800.0
2009-08-04 12:50:00,52.03,52.05,51.98,52.04,126800.0,30.9376,30.9495,30.9079,30.9436,126800.0
2009-08-04 12:55:00,52.04,52.08,52.0,52.07,100500.0,30.9436,30.9673,30.9198,30.9614,100500.0
2009-08-04 13:00:00,52.08,52.1,51.96,51.97,129200.0,30.9673,30.9792,30.896,30.9019,129200.0
2009-08-04 13:05:00,51.96,51.97,51.92,51.94,63400.0,30.896,30.9019,30.8722,30.8841,63400.0
2009-08-04 13:10:00,51.93,51.95,51.92,51.93,33600.0,30.8781,30.89,30.8722,30.8781,33600.0
2009-08-04 13:15:00,51.93,51.93,51.85,51.85,69800.0,30.8781,30.8781,30.8306,30.8306,69800.0
2009-08-04 13:20:00,51.85,51.88,51.82,51.87,126700.0,30.8306,30.8484,30.8127,30.8425,126700.0
2009-08-04 13:25:00,51.88,51.9,51.81,51.84,84800.0,30.8484,30.8603,30.8068,30.8246,84800.0
2009-08-04 13:30:00,51.84,51.84,51.82,51.82,22100.0,30.8246,30.8246,30.8127,30.8127,22100.0
2009-08-04 13:35:00,51.82,51.85,51.77,51.79,74700.0,30.8127,30.8306,30.783,30.7949,74700.0
2009-08-04 13:40:00,51.78,51.81,51.76,51.77,104300.0,30.789,30.8068,30.7771,30.783,104300.0
2009-08-04 13:45:00,51.77,51.77,51.66,51.66,151400.0,30.783,30.783,30.7176,30.7176,151400.0
2009-08-04 13:50:00,51.66,51.66,51.52,51.57,262100.0,30.7176,30.7176,30.6344,30.6641,262100.0
2009-08-04 13:55:00,51.57,51.57,51.48,51.53,178500.0,30.6641,30.6641,30.6106,30.6403,178500.0
2009-08-04 14:00:00,51.52,51.56,51.45,51.55,167300.0,30.6344,30.6581,30.5927,30.6522,167300.0
2009-08-04 14:05:00,51.55,51.62,51.53,51.62,142300.0,30.6522,30.6938,30.6403,30.6938,142300.0
2009-08-04 14:10:00,51.62,51.64,51.58,51.62,129300.0,30.6938,30.7057,30.67,30.6938,129300.0
2009-08-04 14:15:00,51.62,51.65,51.6,51.63,217000.0,30.6938,30.7117,30.6819,30.6998,217000.0
2009-08-04 14:20:00,51.62,51.65,51.61,51.62,76900.0,30.6938,30.7117,30.6879,30.6938,76900.0
2009-08-04 14:25:00,51.63,51.69,51.61,51.67,123300.0,30.6998,30.7354,30.6879,30.7235,123300.0
2009-08-04 14:30:00,51.67,51.71,51.66,51.67,102400.0,30.7235,30.7473,30.7176,30.7235,102400.0
2009-08-04 14:35:00,51.67,51.75,51.67,51.74,73800.0,30.7235,30.7711,30.7235,30.7652,73800.0
2009-08-04 14:40:00,51.73,51.77,51.72,51.72,107500.0,30.7592,30.783,30.7533,30.7533,107500.0
2009-08-04 14:45:00,51.73,51.76,51.64,51.66,162400.0,30.7592,30.7771,30.7057,30.7176,162400.0
2009-08-04 14:50:00,51.65,51.66,51.57,51.63,173300.0,30.7117,30.7176,30.6641,30.6998,173300.0
2009-08-04 14:55:00,51.63,51.63,51.57,51.59,129900.0,30.6998,30.6998,30.6641,30.676,129900.0
2009-08-04 15:00:00,51.59,51.68,51.55,51.66,169000.0,30.676,30.7295,30.6522,30.7176,169000.0
2009-08-04 15:05:00,51.65,51.74,51.65,51.67,296000.0,30.7117,30.7652,30.7117,30.7235,296000.0
2009-08-04 15:10:00,51.68,51.69,51.6,51.65,138800.0,30.7295,30.7354,30.6819,30.7117,138800.0
2009-08-04 15:15:00,51.65,51.65,51.57,51.6,59800.0,30.7117,30.7117,30.6641,30.6819,59800.0
2009-08-04 15:20:00,51.61,51.68,51.59,51.63,94400.0,30.6879,30.7295,30.676,30.6998,94400.0
2009-08-04 15:25:00,51.62,51.64,51.56,51.59,69900.0,30.6938,30.7057,30.6581,30.676,69900.0
2009-08-04 15:30:00,51.59,51.62,51.5,51.52,144600.0,30.676,30.6938,30.6225,30.6344,144600.0
2009-08-04 15:35:00,51.52,51.56,51.5,51.52,185900.0,30.6344,30.6581,30.6225,30.6344,185900.0
2009-08-04 15:40:00,51.52,51.64,51.51,51.6,327400.0,30.6344,30.7057,30.6284,30.6819,327400.0
2009-08-04 15:45:00,51.6,51.65,51.58,51.63,294700.0,30.6819,30.7117,30.67,30.6998,294700.0
2009-08-04 15:50:00,51.62,51.75,51.62,51.74,351300.0,30.6938,30.7711,30.6938,30.7652,351300.0
2009-08-04 15:55:00,51.74,51.84,51.73,51.81,591900.0,30.7652,30.8246,30.7592,30.8068,591900.0
2009-08-05 09:30:00,51.81,51.81,51.55,51.55,270300.0,30.8068,30.8068,30.6522,30.6522,270300.0
2009-08-05 09:35:00,51.55,51.79,51.54,51.78,199600.0,30.6522,30.7949,30.6462,30.789,199600.0
2009-08-05 09:40:00,51.76,51.77,51.59,51.67,281600.0,30.7771,30.783,30.676,30.7235,281600.0
2009-08-05 09:45:00,51.67,51.74,51.48,51.49,391700.0,30.7235,30.7652,30.6106,30.6165,391700.0
2009-08-05 09:50:00,51.49,51.51,51.35,51.45,526100.0,30.6165,30.6284,30.5333,30.5927,526100.0
2009-08-05 09:55:00,51.45,51.47,51.37,51.46,150800.0,30.5927,30.6046,30.5452,30.5987,150800.0
2009-08-05 10:00:00,51.47,51.49,51.28,51.33,521500.0,30.6046,30.6165,30.4917,30.5214,521500.0
2009-08-05 10:05:00,51.33,51.39,51.25,51.26,270900.0,30.5214,30.5571,30.4738,30.4798,270900.0
2009-08-05 10:10:00,51.27,51.28,51.15,51.23,358700.0,30.4857,30.4917,30.4144,30.4619,358700.0
2009-08-05 10:15:00,51.23,51.24,51.11,51.16,265500.0,30.4619,30.4679,30.3906,30.4203,265500.0
2009-08-05 10:20:00,51.16,51.31,51.09,51.28,285200.0,30.4203,30.5095,30.3787,30.4917,285200.0
2009-08-05 10:25:00,51.28,51.39,51.28,51.35,775600.0,30.4917,30.5571,30.4917,30.5333,775600.0
2009-08-05 10:30:00,51.35,51.37,51.08,51.13,874400.0,30.5333,30.5452,30.3727,30.4025,874400.0
2009-08-05 10:35:00,51.13,51.21,51.08,51.13,327900.0,30.4025,30.45,30.3727,30.4025,327900.0
2009-08-05 10:40:00,51.13,51.21,51.08,51.09,220600.0,30.4025,30.45,30.3727,30.3787,220600.0
2009-08-05 10:45:00,51.09,51.12,51.0,51.11,136200.0,30.3787,30.3965,30.3252,30.3906,136200.0
2009-08-05 10:50:00,51.11,51.14,51.03,51.13,87400.0,30.3906,30.4084,30.343,30.4025,87400.0
2009-08-05 10:55:00,51.13,51.26,51.12,51.26,100000.0,30.4025,30.4798,30.3965,30.4798,100000.0
2009-08-05 11:00:00,51.25,51.28,51.19,51.22,126200.0,30.4738,30.4917,30.4381,30.456,126200.0
2009-08-05 11:05:00,51.22,51.36,51.18,51.36,194100.0,30.456,30.5392,30.4322,30.5392,194100.0
2009-08-05 11:10:00,51.36,51.43,51.31,51.35,153200.0,30.5392,30.5808,30.5095,30.5333,153200.0
2009-08-05 11:15:00,51.35,51.36,51.25,51.27,148200.0,30.5333,30.5392,30.4738,30.4857,148200.0
2009-08-05 11:20:00,51.28,51.3,51.15,51.16,136800.0,30.4917,30.5035,30.4144,30.4203,136800.0
2009-08-05 11:25:00,51.16,51.32,51.16,51.3,109600.0,30.4203,30.5154,30.4203,30.5035,109600.0
2009-08-05 11:30:00,51.3,51.3,51.2,51.27,184700.0,30.5035,30.5035,30.4441,30.4857,184700.0
2009-08-05 11:35:00,51.27,51.29,51.11,51.12,219200.0,30.4857,30.4976,30.3906,30.3965,219200.0
2009-08-05 11:40:00,51.14,51.14,51.09,51.14,64600.0,30.4084,30.4084,30.3787,30.4084,64600.0
2009-08-05 11:45:00,51.14,51.26,51.14,51.25,46400.0,30.4084,30.4798,30.4084,30.4738,46400.0
2009-08-05 11:50:00,51.25,51.27,51.2,51.2,67300.0,30.4738,30.4857,30.4441,30.4441,67300.0
2009-08-05 11:55:00,51.2,51.22,51.15,51.15,108100.0,30.4441,30.456,30.4144,30.4144,108100.0
2009-08-05 12:00:00,51.15,51.16,51.11,51.15,120100.0,30.4144,30.4203,30.3906,30.4144,120100.0
2009-08-05 12:05:00,51.15,51.15,51.09,51.1,73000.0,30.4144,30.4144,30.3787,30.3846,73000.0
2009-08-05 12:10:00,51.1,51.29,51.1,51.24,433400.0,30.3846,30.4976,30.3846,30.4679,433400.0
2009-08-05 12:15:00,51.24,51.32,51.2,51.32,115900.0,30.4679,30.5154,30.4441,30.5154,115900.0
2009-08-05 12:20:00,51.31,51.38,51.29,51.3,145300.0,30.5095,30.5511,30.4976,30.5035,145300.0
2009-08-05 12:25:00,51.3,51.31,51.22,51.28,83200.0,30.5035,30.5095,30.456,30.4917,83200.0
2009-08-05 12:30:00,51.29,51.3,51.25,51.26,52800.0,30.4976,30.5035,30.4738,30.4798,52800.0
2009-08-05 12:35:00,51.25,51.28,51.18,51.19,178900.0,30.4738,30.4917,30.4322,30.4381,178900.0
2009-08-05 12:40:00,51.2,51.27,51.19,51.22,28100.0,30.4441,30.4857,30.4381,30.456,28100.0
2009-08-05 12:45:00,51.22,51.3,51.2,51.27,89100.0,30.456,30.5035,30.4441,30.4857,89100.0
2009-08-05 12:50:00,51.27,51.31,51.23,51.24,27900.0,30.4857,30.5095,30.4619,30.4679,27900.0
2009-08-05 12:55:00,51.23,51.24,51.13,51.14,170300.0,30.4619,30.4679,30.4025,30.4084,170300.0
2009-08-05 13:00:00,51.16,51.21,51.12,51.14,165300.0,30.4203,30.45,30.3965,30.4084,165300.0
2009-08-05 13:05:00,51.13,51.14,51.01,51.08,429000.0,30.4025,30.4084,30.3311,30.3727,429000.0
2009-08-05 13:10:00,51.08,51.13,51.06,51.1,83900.0,30.3727,30.4025,30.3608,30.3846,83900.0
2009-08-05 13:15:00,51.09,51.2,51.07,51.16,277100.0,30.3787,30.4441,30.3668,30.4203,277100.0
2009-08-05 13:20:00,51.16,51.19,51.11,51.18,54500.0,30.4203,30.4381,30.3906,30.4322,54500.0
2009-08-05 13:25:00,51.19,51.35,51.14,51.29,383100.0,30.4381,30.5333,30.4084,30.4976,383100.0
2009-08-05 13:30:00,51.29,51.32,51.28,51.29,65600.0,30.4976,30.5154,30.4917,30.4976,65600.0
2009-08-05 13:35:00,51.28,51.29,51.23,51.27,42400.0,30.4917,30.4976,30.4619,30.4857,42400.0
2009-08-05 13:40:00,51.27,51.36,51.27,51.29,197100.0,30.4857,30.5392,30.4857,30.4976,197100.0
2009-08-05 13:45:00,51.28,51.38,51.27,51.34,292200.0,30.4917,30.5511,30.4857,30.5273,292200.0
2009-08-05 13:50:00,51.35,51.35,51.29,51.33,56400.0,30.5333,30.5333,30.4976,30.5214,56400.0
2009-08-05 13:55:00,51.32,51.39,51.29,51.3,125000.0,30.5154,30.5571,30.4976,30.5035,125000.0
2009-08-05 14:00:00,51.3,51.31,51.25,51.31,432800.0,30.5035,30.5095,30.4738,30.5095,432800.0
2009-08-05 14:05:00,51.33,51.35,51.28,51.29,90000.0,30.5214,30.5333,30.4917,30.4976,90000.0
2009-08-05 14:10:00,51.29,51.35,51.29,51.35,42000.0,30.4976,30.5333,30.4976,30.5333,42000.0
2009-08-05 14:15:00,51.35,51.37,51.31,51.34,58300.0,30.5333,30.5452,30.5095,30.5273,58300.0
2009-08-05 14:20:00,51.35,51.39,51.29,51.39,90800.0,30.5333,30.5571,30.4976,30.5571,90800.0
2009-08-05 14:25:00,51.39,51.42,51.36,51.37,60300.0,30.5571,30.5749,30.5392,30.5452,60300.0
2009-08-05 14:30:00,51.38,51.41,51.37,51.41,43300.0,30.5511,30.569,30.5452,30.569,43300.0
2009-08-05 14:35:00,51.41,51.44,51.38,51.42,68200.0,30.569,30.5868,30.5511,30.5749,68200.0
2009-08-05 14:40:00,51.42,51.52,51.41,51.52,89200.0,30.5749,30.6344,30.569,30.6344,89200.0
2009-08-05 14:45:00,51.53,51.59,51.5,51.58,201100.0,30.6403,30.676,30.6225,30.67,201100.0
2009-08-05 14:50:00,51.59,51.6,51.44,51.47,133200.0,30.676,30.6819,30.5868,30.6046,133200.0
2009-08-05 14:55:00,51.47,51.53,51.45,51.51,97300.0,30.6046,30.6403,30.5927,30.6284,97300.0
2009-08-05 15:00:00,51.51,51.53,51.42,51.44,187600.0,30.6284,30.6403,30.5749,30.5868,187600.0
2009-08-05 15:05:00,51.44,51.45,51.41,51.43,51500.0,30.5868,30.5927,30.569,30.5808,51500.0
2009-08-05 15:10:00,51.43,51.47,51.41,51.41,90000.0,30.5808,30.6046,30.569,30.569,90000.0
2009-08-05 15:15:00,51.42,51.45,51.4,51.41,54300.0,30.5749,30.5927,30.563,30.569,54300.0
2009-08-05 15:20:00,51.41,51.46,51.4,51.43,49400.0,30.569,30.5987,30.563,30.5808,49400.0
2009-08-05 15:25:00,51.44,51.53,51.44,51.48,185600.0,30.5868,30.6403,30.5868,30.6106,185600.0
2009-08-05 15:30:00,51.49,51.49,51.29,51.32,429100.0,30.6165,30.6165,30.4976,30.5154,429100.0
2009-08-05 15:35:00,51.33,51.33,51.27,51.33,88600.0,30.5214,30.5214,30.4857,30.5214,88600.0
2009-08-05 15:40:00,51.32,51.37,51.28,51.31,192500.0,30.5154,30.5452,30.4917,30.5095,192500.0
2009-08-05 15:45:00,51.31,51.32,51.21,51.22,225600.0,30.5095,30.5154,30.45,30.456,225600.0
2009-08-05 15:50:00,51.22,51.3,51.2,51.29,262600.0,30.456,30.5035,30.4441,30.4976,262600.0
2009-08-05 15:55:00,51.29,51.3,51.23,51.29,463300.0,30.4976,30.5035,30.4619,30.4976,463300.0
2009-08-06 09:30:00,51.5,51.5,51.24,51.36,316600.0,30.6225,30.6225,30.4679,30.5392,316600.0
2009-08-06 09:35:00,51.36,51.38,51.16,51.35,214000.0,30.5392,30.5511,30.4203,30.5333,214000.0
2009-08-06 09:40:00,51.36,51.47,51.27,51.33,163400.0,30.5392,30.6046,30.4857,30.5214,163400.0
2009-08-06 09:45:00,51.34,51.37,51.19,51.19,341100.0,30.5273,30.5452,30.4381,30.4381,341100.0
2009-08-06 09:50:00,51.19,51.19,51.0,51.0,444200.0,30.4381,30.4381,30.3252,30.3252,444200.0
2009-08-06 09:55:00,50.99,51.0,50.8,50.9,586200.0,30.3192,30.3252,30.2062,30.2657,586200.0
2009-08-06 10:00:00,50.89,50.91,50.72,50.89,672800.0,30.2598,30.2716,30.1587,30.2598,672800.0
2009-08-06 10:05:00,50.88,50.96,50.8,50.82,386400.0,30.2538,30.3014,30.2062,30.2181,386400.0
2009-08-06 10:10:00,50.83,50.88,50.72,50.75,404600.0,30.2241,30.2538,30.1587,30.1765,404600.0
2009-08-06 10:15:00,50.74,50.79,50.66,50.76,342100.0,30.1706,30.2003,30.123,30.1825,342100.0
2009-08-06 10:20:00,50.76,50.85,50.69,50.84,178000.0,30.1825,30.236,30.1408,30.23,178000.0
2009-08-06 10:25:00,50.84,50.86,50.74,50.85,115000.0,30.23,30.2419,30.1706,30.236,115000.0
2009-08-06 10:30:00,50.84,50.84,50.72,50.74,245600.0,30.23,30.23,30.1587,30.1706,245600.0
2009-08-06 10:35:00,50.71,50.75,50.65,50.7,206100.0,30.1527,30.1765,30.117,30.1468,206100.0
2009-08-06 10:40:00,50.7,50.71,50.65,50.67,110400.0,30.1468,30.1527,30.117,30.1289,110400.0
2009-08-06 10:45:00,50.68,50.89,50.67,50.85,169700.0,30.1349,30.2598,30.1289,30.236,169700.0
2009-08-06 10:50:00,50.87,50.87,50.8,50.83,101700.0,30.2479,30.2479,30.2062,30.2241,101700.0
2009-08-06 10:55:00,50.84,50.84,50.73,50.74,196700.0,30.23,30.23,30.1646,30.1706,196700.0
2009-08-06 11:00:00,50.74,50.89,50.73,50.84,135200.0,30.1706,30.2598,30.1646,30.23,135200.0
2009-08-06 11:05:00,50.84,50.86,50.74,50.74,119400.0,30.23,30.2419,30.1706,30.1706,119400.0
2009-08-06 11:10:00,50.74,50.78,50.69,50.76,196600.0,30.1706,30.1943,30.1408,30.1825,196600.0
2009-08-06 11:15:00,50.76,50.86,50.76,50.82,141000.0,30.1825,30.2419,30.1825,30.2181,141000.0
2009-08-06 11:20:00,50.83,50.85,50.78,50.79,147500.0,30.2241,30.236,30.1943,30.2003,147500.0
2009-08-06 11:25:00,50.79,50.85,50.76,50.76,169800.0,30.2003,30.236,30.1825,30.1825,169800.0
2009-08-06 11:30:00,50.76,50.78,50.71,50.74,170100.0,30.1825,30.1943,30.1527,30.1706,170100.0
2009-08-06 11:35:00,50.73,50.76,50.7,50.76,143100.0,30.1646,30.1825,30.1468,30.1825,143100.0
2009-08-06 11:40:00,50.76,50.78,50.75,50.75,75200.0,30.1825,30.1943,30.1765,30.1765,75200.0
2009-08-06 11:45:00,50.76,50.82,50.75,50.8,158500.0,30.1825,30.2181,30.1765,30.2062,158500.0
2009-08-06 11:50:00,50.8,50.82,50.77,50.77,100100.0,30.2062,30.2181,30.1884,30.1884,100100.0
2009-08-06 11:55:00,50.77,50.79,50.75,50.78,72800.0,30.1884,30.2003,30.1765,30.1943,72800.0
2009-08-06 12:00:00,50.78,50.8,50.66,50.68,118300.0,30.1943,30.2062,30.123,30.1349,118300.0
2009-08-06 12:05:00,50.67,50.68,50.61,50.62,67000.0,30.1289,30.1349,30.0933,30.0992,67000.0
2009-08-06 12:10:00,50.62,50.67,50.58,50.63,183800.0,30.0992,30.1289,30.0754,30.1052,183800.0
2009-08-06 12:15:00,50.63,50.64,50.52,50.57,108900.0,30.1052,30.1111,30.0397,30.0695,108900.0
2009-08-06 12:20:00,50.57,50.59,50.56,50.58,99100.0,30.0695,30.0814,30.0635,30.0754,99100.0
2009-08-06 12:25:00,50.58,50.58,50.5,50.5,61900.0,30.0754,30.0754,30.0279,30.0279,61900.0
2009-08-06 12:30:00,50.5,50.57,50.49,50.54,107600.0,30.0279,30.0695,30.0219,30.0516,107600.0
2009-08-06 12:35:00,50.54,50.58,50.52,50.57,63600.0,30.0516,30.0754,30.0397,30.0695,63600.0
2009-08-06 12:40:00,50.56,50.7,50.55,50.69,302300.0,30.0635,30.1468,30.0576,30.1408,302300.0
2009-08-06 12:45:00,50.69,50.72,50.69,50.7,328700.0,30.1408,30.1587,30.1408,30.1468,328700.0
2009-08-06 12:50:00,50.7,50.7,50.56,50.64,168300.0,30.1468,30.1468,30.0635,30.1111,168300.0
2009-08-06 12:55:00,50.64,50.66,50.6,50.62,242500.0,30.1111,30.123,30.0873,30.0992,242500.0
2009-08-06 13:00:00,50.62,50.66,50.57,50.65,176600.0,30.0992,30.123,30.0695,30.117,176600.0
2009-08-06 13:05:00,50.66,50.7,50.63,50.67,124100.0,30.123,30.1468,30.1052,30.1289,124100.0
2009-08-06 13:10:00,50.66,50.68,50.65,50.67,86500.0,30.123,30.1349,30.117,30.1289,86500.0
2009-08-06 13:15:00,50.67,50.72,50.67,50.7,58500.0,30.1289,30.1587,30.1289,30.1468,58500.0
2009-08-06 13:20:00,50.7,50.78,50.7,50.76,85600.0,30.1468,30.1943,30.1468,30.1825,85600.0
2009-08-06 13:25:00,50.75,50.78,50.71,50.73,26700.0,30.1765,30.1943,30.1527,30.1646,26700.0
2009-08-06 13:30:00,50.74,50.84,50.74,50.79,93300.0,30.1706,30.23,30.1706,30.2003,93300.0
2009-08-06 13:35:00,50.8,50.88,50.8,50.85,280100.0,30.2062,30.2538,30.2062,30.236,280100.0
2009-08-06 13:40:00,50.83,50.86,50.68,50.7,73500.0,30.2241,30.2419,30.1349,30.1468,73500.0
2009-08-06 13:45:00,50.71,50.79,50.67,50.73,82600.0,30.1527,30.2003,30.1289,30.1646,82600.0
2009-08-06 13:50:00,50.72,50.78,50.7,50.75,80200.0,30.1587,30.1943,30.1468,30.1765,80200.0
2009-08-06 13:55:00,50.75,50.81,50.73,50.75,124500.0,30.1765,30.2122,30.1646,30.1765,124500.0
2009-08-06 14:00:00,50.74,50.74,50.59,50.61,294100.0,30.1706,30.1706,30.0814,30.0933,294100.0
2009-08-06 14:05:00,50.61,50.62,50.53,50.6,231300.0,30.0933,30.0992,30.0457,30.0873,231300.0
2009-08-06 14:10:00,50.6,50.6,50.5,50.57,108900.0,30.0873,30.0873,30.0279,30.0695,108900.0
2009-08-06 14:15:00,50.57,50.66,50.54,50.66,223900.0,30.0695,30.123,30.0516,30.123,223900.0
2009-08-06 14:20:00,50.67,50.67,50.53,50.63,240200.0,30.1289,30.1289,30.0457,30.1052,240200.0
2009-08-06 14:25:00,50.63,50.71,50.63,50.69,251500.0,30.1052,30.1527,30.1052,30.1408,251500.0
2009-08-06 14:30:00,50.68,50.68,50.58,50.64,89400.0,30.1349,30.1349,30.0754,30.1111,89400.0
2009-08-06 14:35:00,50.64,50.67,50.57,50.6,126400.0,30.1111,30.1289,30.0695,30.0873,126400.0
2009-08-06 14:40:00,50.6,50.62,50.58,50.58,49700.0,30.0873,30.0992,30.0754,30.0754,49700.0
2009-08-06 14:45:00,50.59,50.68,50.57,50.66,92100.0,30.0814,30.1349,30.0695,30.123,92100.0
2009-08-06 14:50:00,50.66,50.69,50.64,50.68,54600.0,30.123,30.1408,30.1111,30.1349,54600.0
2009-08-06 14:55:00,50.68,50.77,50.68,50.69,108800.0,30.1349,30.1884,30.1349,30.1408,108800.0
2009-08-06 15:00:00,50.69,50.78,50.67,50.78,76900.0,30.1408,30.1943,30.1289,30.1943,76900.0
2009-08-06 15:05:00,50.79,50.8,50.76,50.78,80900.0,30.2003,30.2062,30.1825,30.1943,80900.0
2009-08-06 15:10:00,50.78,50.79,50.72,50.74,61000.0,30.1943,30.2003,30.1587,30.1706,61000.0
2009-08-06 15:15:00,50.75,50.85,50.75,50.84,163200.0,30.1765,30.236,30.1765,30.23,163200.0
2009-08-06 15:20:00,50.83,50.92,50.82,50.92,339500.0,30.2241,30.2776,30.2181,30.2776,339500.0
2009-08-06 15:25:00,50.91,50.92,50.88,50.88,230600.0,30.2716,30.2776,30.2538,30.2538,230600.0
2009-08-06 15:30:00,50.88,50.89,50.78,50.84,546500.0,30.2538,30.2598,30.1943,30.23,546500.0
2009-08-06 15:35:00,50.84,50.91,50.8,50.9,373800.0,30.23,30.2716,30.2062,30.2657,373800.0
2009-08-06 15:40:00,50.9,50.9,50.78,50.87,382300.0,30.2657,30.2657,30.1943,30.2479,382300.0
2009-08-06 15:45:00,50.87,50.92,50.85,50.88,420000.0,30.2479,30.2776,30.236,30.2538,420000.0
2009-08-06 15:50:00,50.9,50.9,50.78,50.84,810900.0,30.2657,30.2657,30.1943,30.23,810900.0
2009-08-06 15:55:00,50.84,50.9,50.82,50.88,470600.0,30.23,30.2657,30.2181,30.2538,470600.0
2009-08-07 09:30:00,51.49,51.62,51.35,51.36,932700.0,30.6165,30.6938,30.5333,30.5392,932700.0
2009-08-07 09:35:00,51.36,51.38,51.07,51.09,784800.0,30.5392,30.5511,30.3668,30.3787,784800.0
2009-08-07 09:40:00,51.09,51.1,50.94,51.0,776900.0,30.3787,30.3846,30.2895,30.3252,776900.0
2009-08-07 09:45:00,51.0,51.09,50.94,51.06,393200.0,30.3252,30.3787,30.2895,30.3608,393200.0
2009-08-07 09:50:00,51.06,51.13,50.94,51.05,327200.0,30.3608,30.4025,30.2895,30.3549,327200.0
2009-08-07 09:55:00,51.05,51.1,50.88,50.88,171200.0,30.3549,30.3846,30.2538,30.2538,171200.0
2009-08-07 10:00:00,50.87,50.9,50.67,50.75,873800.0,30.2479,30.2657,30.1289,30.1765,873800.0
2009-08-07 10:05:00,50.75,50.76,50.56,50.7,549200.0,30.1765,30.1825,30.0635,30.1468,549200.0
2009-08-07 10:10:00,50.69,50.87,50.67,50.7,283600.0,30.1408,30.2479,30.1289,30.1468,283600.0
2009-08-07 10:15:00,50.7,50.76,50.66,50.67,591500.0,30.1468,30.1825,30.123,30.1289,591500.0
2009-08-07 10:20:00,50.68,50.82,50.61,50.79,385000.0,30.1349,30.2181,30.0933,30.2003,385000.0
2009-08-07 10:25:00,50.8,50.93,50.74,50.87,241700.0,30.2062,30.2835,30.1706,30.2479,241700.0
2009-08-07 10:30:00,50.87,51.0,50.85,50.97,239500.0,30.2479,30.3252,30.236,30.3073,239500.0
2009-08-07 10:35:00,50.97,51.16,50.94,51.11,258400.0,30.3073,30.4203,30.2895,30.3906,258400.0
2009-08-07 10:40:00,51.11,51.16,50.96,50.96,261200.0,30.3906,30.4203,30.3014,30.3014,261200.0
2009-08-07 10:45:00,50.97,51.14,50.97,51.02,249500.0,30.3073,30.4084,30.3073,30.3371,249500.0
2009-08-07 10:50:00,51.01,51.07,50.96,51.01,117000.0,30.3311,30.3668,30.3014,30.3311,117000.0
2009-08-07 10:55:00,51.02,51.15,51.0,51.11,265300.0,30.3371,30.4144,30.3252,30.3906,265300.0
2009-08-07 11:00:00,51.12,51.16,51.1,51.15,109700.0,30.3965,30.4203,30.3846,30.4144,109700.0
2009-08-07 11:05:00,51.15,51.15,51.01,51.03,109200.0,30.4144,30.4144,30.3311,30.343,109200.0
2009-08-07 11:10:00,51.02,51.06,51.01,51.02,124900.0,30.3371,30.3608,30.3311,30.3371,124900.0
2009-08-07 11:15:00,51.02,51.05,51.01,51.02,161100.0,30.3371,30.3549,30.3311,30.3371,161100.0
2009-08-07 11:20:00,51.02,51.11,51.02,51.1,168800.0,30.3371,30.3906,30.3371,30.3846,168800.0
2009-08-07 11:25:00,51.11,51.17,51.11,51.14,251700.0,30.3906,30.4262,30.3906,30.4084,251700.0
2009-08-07 11:30:00,51.13,51.18,51.12,51.16,226900.0,30.4025,30.4322,30.3965,30.4203,226900.0
2009-08-07 11:35:00,51.16,51.26,51.16,51.24,159400.0,30.4203,30.4798,30.4203,30.4679,159400.0
2009-08-07 11:40:00,51.25,51.25,51.11,51.12,142700.0,30.4738,30.4738,30.3906,30.3965,142700.0
2009-08-07 11:45:00,51.13,51.13,51.02,51.08,110800.0,30.4025,30.4025,30.3371,30.3727,110800.0
2009-08-07 11:50:00,51.08,51.15,51.08,51.14,45100.0,30.3727,30.4144,30.3727,30.4084,45100.0
2009-08-07 11:55:00,51.13,51.21,51.11,51.15,107600.0,30.4025,30.45,30.3906,30.4144,107600.0
2009-08-07 12:00:00,51.15,51.16,51.12,51.16,38200.0,30.4144,30.4203,30.3965,30.4203,38200.0
2009-08-07 12:05:00,51.16,51.19,51.14,51.17,47100.0,30.4203,30.4381,30.4084,30.4262,47100.0
2009-08-07 12:10:00,51.15,51.19,51.13,51.13,42900.0,30.4144,30.4381,30.4025,30.4025,42900.0
2009-08-07 12:15:00,51.13,51.14,51.04,51.09,310800.0,30.4025,30.4084,30.3489,30.3787,310800.0
2009-08-07 12:20:00,51.09,51.09,51.04,51.04,129600.0,30.3787,30.3787,30.3489,30.3489,129600.0
2009-08-07 12:25:00,51.04,51.05,51.0,51.0,100600.0,30.3489,30.3549,30.3252,30.3252,100600.0
2009-08-07 12:30:00,51.0,51.05,51.0,51.04,57900.0,30.3252,30.3549,30.3252,30.3489,57900.0
2009-08-07 12:35:00,51.04,51.07,51.03,51.07,54500.0,30.3489,30.3668,30.343,30.3668,54500.0
2009-08-07 12:40:00,51.06,51.1,51.05,51.09,30400.0,30.3608,30.3846,30.3549,30.3787,30400.0
2009-08-07 12:45:00,51.09,51.12,51.03,51.07,81100.0,30.3787,30.3965,30.343,30.3668,81100.0
2009-08-07 12:50:00,51.07,51.12,51.05,51.12,32900.0,30.3668,30.3965,30.3549,30.3965,32900.0
2009-08-07 12:55:00,51.13,51.13,51.03,51.03,67700.0,30.4025,30.4025,30.343,30.343,67700.0
2009-08-07 13:00:00,51.05,51.15,51.04,51.1,317700.0,30.3549,30.4144,30.3489,30.3846,317700.0
2009-08-07 13:05:00,51.11,51.11,51.07,51.1,53800.0,30.3906,30.3906,30.3668,30.3846,53800.0
2009-08-07 13:10:00,51.09,51.14,51.09,51.13,47500.0,30.3787,30.4084,30.3787,30.4025,47500.0
2009-08-07 13:15:00,51.13,51.19,51.13,51.17,43600.0,30.4025,30.4381,30.4025,30.4262,43600.0
2009-08-07 13:20:00,51.18,51.2,51.15,51.18,50200.0,30.4322,30.4441,30.4144,30.4322,50200.0
2009-08-07 13:25:00,51.17,51.32,51.16,51.28,288600.0,30.4262,30.5154,30.4203,30.4917,288600.0
2009-08-07 13:30:00,51.29,51.33,51.25,51.25,109300.0,30.4976,30.5214,30.4738,30.4738,109300.0
2009-08-07 13:35:00,51.26,51.3,51.26,51.27,70900.0,30.4798,30.5035,30.4798,30.4857,70900.0
2009-08-07 13:40:00,51.27,51.28,51.2,51.21,63900.0,30.4857,30.4917,30.4441,30.45,63900.0
2009-08-07 13:45:00,51.21,51.28,51.21,51.28,66400.0,30.45,30.4917,30.45,30.4917,66400.0
2009-08-07 13:50:00,51.27,51.29,51.26,51.28,153700.0,30.4857,30.4976,30.4798,30.4917,153700.0
2009-08-07 13:55:00,51.27,51.3,51.27,51.29,157600.0,30.4857,30.5035,30.4857,30.4976,157600.0
2009-08-07 14:00:00,51.29,51.32,51.29,51.31,66700.0,30.4976,30.5154,30.4976,30.5095,66700.0
2009-08-07 14:05:00,51.31,51.33,51.3,51.33,55300.0,30.5095,30.5214,30.5035,30.5214,55300.0
2009-08-07 14:10:00,51.33,51.34,51.3,51.33,70500.0,30.5214,30.5273,30.5035,30.5214,70500.0
2009-08-07 14:15:00,51.33,51.36,51.3,51.31,121200.0,30.5214,30.5392,30.5035,30.5095,121200.0
2009-08-07 14:20:00,51.31,51.35,51.25,51.25,137200.0,30.5095,30.5333,30.4738,30.4738,137200.0
2009-08-07 14:25:00,51.26,51.26,51.17,51.22,113100.0,30.4798,30.4798,30.4262,30.456,113100.0
2009-08-07 14:30:00,51.23,51.26,51.14,51.16,113600.0,30.4619,30.4798,30.4084,30.4203,113600.0
2009-08-07 14:35:00,51.16,51.19,51.15,51.15,47100.0,30.4203,30.4381,30.4144,30.4144,47100.0
2009-08-07 14:40:00,51.15,51.19,51.14,51.15,53900.0,30.4144,30.4381,30.4084,30.4144,53900.0
2009-08-07 14:45:00,51.16,51.16,51.13,51.15,47600.0,30.4203,30.4203,30.4025,30.4144,47600.0
2009-08-07 14:50:00,51.14,51.15,51.13,51.15,41000.0,30.4084,30.4144,30.4025,30.4144,41000.0
2009-08-07 14:55:00,51.15,51.15,51.1,51.1,84800.0,30.4144,30.4144,30.3846,30.3846,84800.0
2009-08-07 15:00:00,51.1,51.11,51.01,51.01,222100.0,30.3846,30.3906,30.3311,30.3311,222100.0
2009-08-07 15:05:00,51.01,51.04,50.98,51.03,201200.0,30.3311,30.3489,30.3133,30.343,201200.0
2009-08-07 15:10:00,51.02,51.04,51.0,51.02,102500.0,30.3371,30.3489,30.3252,30.3371,102500.0
2009-08-07 15:15:00,51.02,51.06,50.99,51.01,190400.0,30.3371,30.3608,30.3192,30.3311,190400.0
2009-08-07 15:20:00,51.0,51.0,50.88,50.98,257600.0,30.3252,30.3252,30.2538,30.3133,257600.0
2009-08-07 15:25:00,50.98,51.08,50.95,51.04,127800.0,30.3133,30.3727,30.2954,30.3489,127800.0
2009-08-07 15:30:00,51.03,51.05,50.95,51.04,318900.0,30.343,30.3549,30.2954,30.3489,318900.0
2009-08-07 15:35:00,51.04,51.06,50.97,50.98,160700.0,30.3489,30.3608,30.3073,30.3133,160700.0
2009-08-07 15:40:00,51.0,51.04,50.97,51.0,163700.0,30.3252,30.3489,30.3073,30.3252,163700.0
2009-08-07 15:45:00,50.99,51.0,50.93,50.98,199100.0,30.3192,30.3252,30.2835,30.3133,199100.0
2009-08-07 15:50:00,50.97,51.07,50.96,51.05,317800.0,30.3073,30.3668,30.3014,30.3549,317800.0
2009-08-07 15:55:00,51.04,51.04,50.86,50.88,401900.0,30.3489,30.3489,30.2419,30.2538,401900.0
2009-08-10 09:30:00,50.6,50.75,50.57,50.64,472400.0,30.0873,30.1765,30.0695,30.1111,472400.0
2009-08-10 09:35:00,50.64,50.95,50.63,50.83,669300.0,30.1111,30.2954,30.1052,30.2241,669300.0
2009-08-10 09:40:00,50.83,50.94,50.79,50.8,219100.0,30.2241,30.2895,30.2003,30.2062,219100.0
2009-08-10 09:45:00,50.79,50.88,50.72,50.8,231300.0,30.2003,30.2538,30.1587,30.2062,231300.0
2009-08-10 09:50:00,50.8,50.91,50.79,50.85,233000.0,30.2062,30.2716,30.2003,30.236,233000.0
2009-08-10 09:55:00,50.84,50.85,50.79,50.8,574200.0,30.23,30.236,30.2003,30.2062,574200.0
2009-08-10 10:00:00,50.81,50.87,50.74,50.8,208800.0,30.2122,30.2479,30.1706,30.2062,208800.0
2009-08-10 10:05:00,50.8,50.9,50.78,50.88,272400.0,30.2062,30.2657,30.1943,30.2538,272400.0
2009-08-10 10:10:00,50.88,51.09,50.88,51.05,328900.0,30.2538,30.3787,30.2538,30.3549,328900.0
2009-08-10 10:15:00,51.05,51.08,50.97,51.0,129700.0,30.3549,30.3727,30.3073,30.3252,129700.0
2009-08-10 10:20:00,51.0,51.13,50.94,51.13,152400.0,30.3252,30.4025,30.2895,30.4025,152400.0
2009-08-10 10:25:00,51.12,51.13,51.0,51.08,513700.0,30.3965,30.4025,30.3252,30.3727,513700.0
2009-08-10 10:30:00,51.08,51.15,51.04,51.1,188500.0,30.3727,30.4144,30.3489,30.3846,188500.0
2009-08-10 10:35:00,51.1,51.17,51.03,51.16,117400.0,30.3846,30.4262,30.343,30.4203,117400.0
2009-08-10 10:40:00,51.16,51.18,51.11,51.18,109300.0,30.4203,30.4322,30.3906,30.4322,109300.0
2009-08-10 10:45:00,51.18,51.21,51.14,51.17,107100.0,30.4322,30.45,30.4084,30.4262,107100.0
2009-08-10 10:50:00,51.16,51.3,51.15,51.28,89300.0,30.4203,30.5035,30.4144,30.4917,89300.0
2009-08-10 10:55:00,51.27,51.31,51.24,51.28,114900.0,30.4857,30.5095,30.4679,30.4917,114900.0
2009-08-10 11:00:00,51.28,51.33,51.27,51.33,71600.0,30.4917,30.5214,30.4857,30.5214,71600.0
2009-08-10 11:05:00,51.32,51.36,51.24,51.24,148300.0,30.5154,30.5392,30.4679,30.4679,148300.0
2009-08-10 11:10:00,51.24,51.26,51.16,51.16,358200.0,30.4679,30.4798,30.4203,30.4203,358200.0
2009-08-10 11:15:00,51.16,51.17,51.09,51.13,228100.0,30.4203,30.4262,30.3787,30.4025,228100.0
2009-08-10 11:20:00,51.14,51.15,51.04,51.09,205200.0,30.4084,30.4144,30.3489,30.3787,205200.0
2009-08-10 11:25:00,51.09,51.14,51.04,51.07,230100.0,30.3787,30.4084,30.3489,30.3668,230100.0
2009-08-10 11:30:00,51.08,51.1,51.04,51.07,82400.0,30.3727,30.3846,30.3489,30.3668,82400.0
2009-08-10 11:35:00,51.07,51.18,51.04,51.17,115700.0,30.3668,30.4322,30.3489,30.4262,115700.0
2009-08-10 11:40:00,51.17,51.18,51.13,51.14,63000.0,30.4262,30.4322,30.4025,30.4084,63000.0
2009-08-10 11:45:00,51.15,51.16,51.07,51.07,48000.0,30.4144,30.4203,30.3668,30.3668,48000.0
2009-08-10 11:50:00,51.07,51.13,51.07,51.09,34800.0,30.3668,30.4025,30.3668,30.3787,34800.0
2009-08-10 11:55:00,51.09,51.14,51.09,51.13,46900.0,30.3787,30.4084,30.3787,30.4025,46900.0
2009-08-10 12:00:00,51.12,51.21,51.12,51.2,57100.0,30.3965,30.45,30.3965,30.4441,57100.0
2009-08-10 12:05:00,51.19,51.26,51.19,51.22,31500.0,30.4381,30.4798,30.4381,30.456,31500.0
2009-08-10 12:10:00,51.21,51.22,51.12,51.14,42400.0,30.45,30.456,30.3965,30.4084,42400.0
2009-08-10 12:15:00,51.14,51.15,51.12,51.13,25500.0,30.4084,30.4144,30.3965,30.4025,25500.0
2009-08-10 12:20:00,51.14,51.14,51.11,51.14,43400.0,30.4084,30.4084,30.3906,30.4084,43400.0
2009-08-10 12:25:00,51.13,51.13,51.05,51.05,172000.0,30.4025,30.4025,30.3549,30.3549,172000.0
2009-08-10 12:30:00,51.04,51.06,51.0,51.02,70600.0,30.3489,30.3608,30.3252,30.3371,70600.0
2009-08-10 12:35:00,51.02,51.03,50.99,51.01,34500.0,30.3371,30.343,30.3192,30.3311,34500.0
2009-08-10 12:40:00,51.0,51.05,50.96,50.97,64200.0,30.3252,30.3549,30.3014,30.3073,64200.0
2009-08-10 12:45:00,50.97,50.99,50.94,50.96,63600.0,30.3073,30.3192,30.2895,30.3014,63600.0
2009-08-10 12:50:00,50.96,51.08,50.95,51.03,85800.0,30.3014,30.3727,30.2954,30.343,85800.0
2009-08-10 12:55:00,51.03,51.05,50.99,51.01,70000.0,30.343,30.3549,30.3192,30.3311,70000.0
2009-08-10 13:00:00,51.01,51.01,50.96,50.97,62800.0,30.3311,30.3311,30.3014,30.3073,62800.0
2009-08-10 13:05:00,50.97,50.98,50.85,50.85,87200.0,30.3073,30.3133,30.236,30.236,87200.0
2009-08-10 13:10:00,50.85,50.91,50.85,50.88,63400.0,30.236,30.2716,30.236,30.2538,63400.0
2009-08-10 13:15:00,50.88,50.89,50.84,50.87,60500.0,30.2538,30.2598,30.23,30.2479,60500.0
2009-08-10 13:20:00,50.87,50.97,50.83,50.94,399400.0,30.2479,30.3073,30.2241,30.2895,399400.0
2009-08-10 13:25:00,50.95,50.96,50.89,50.95,96400.0,30.2954,30.3014,30.2598,30.2954,96400.0
2009-08-10 13:30:00,50.95,51.05,50.93,51.04,110700.0,30.2954,30.3549,30.2835,30.3489,110700.0
2009-08-10 13:35:00,51.04,51.06,50.99,51.0,232400.0,30.3489,30.3608,30.3192,30.3252,232400.0
2009-08-10 13:40:00,51.0,51.05,50.99,51.04,40200.0,30.3252,30.3549,30.3192,30.3489,40200.0
2009-08-10 13:45:00,51.03,51.04,50.95,50.95,47200.0,30.343,30.3489,30.2954,30.2954,47200.0
2009-08-10 13:50:00,50.96,50.99,50.94,50.95,31300.0,30.3014,30.3192,30.2895,30.2954,31300.0
2009-08-10 13:55:00,50.95,50.96,50.93,50.93,31200.0,30.2954,30.3014,30.2835,30.2835,31200.0
2009-08-10 14:00:00,50.93,50.95,50.87,50.87,69800.0,30.2835,30.2954,30.2479,30.2479,69800.0
2009-08-10 14:05:00,50.87,50.99,50.87,50.99,136000.0,30.2479,30.3192,30.2479,30.3192,136000.0
2009-08-10 14:10:00,50.99,51.0,50.87,50.88,165200.0,30.3192,30.3252,30.2479,30.2538,165200.0
2009-08-10 14:15:00,50.88,50.88,50.79,50.84,219000.0,30.2538,30.2538,30.2003,30.23,219000.0
2009-08-10 14:20:00,50.84,50.89,50.82,50.88,141200.0,30.23,30.2598,30.2181,30.2538,141200.0
2009-08-10 14:25:00,50.88,50.9,50.84,50.89,34700.0,30.2538,30.2657,30.23,30.2598,34700.0
2009-08-10 14:30:00,50.89,50.9,50.86,50.9,40000.0,30.2598,30.2657,30.2419,30.2657,40000.0
2009-08-10 14:35:00,50.9,50.92,50.88,50.92,33900.0,30.2657,30.2776,30.2538,30.2776,33900.0
2009-08-10 14:40:00,50.92,50.96,50.91,50.95,74600.0,30.2776,30.3014,30.2716,30.2954,74600.0
2009-08-10 14:45:00,50.94,50.95,50.89,50.91,162500.0,30.2895,30.2954,30.2598,30.2716,162500.0
2009-08-10 14:50:00,50.9,50.93,50.88,50.89,57000.0,30.2657,30.2835,30.2538,30.2598,57000.0
2009-08-10 14:55:00,50.89,50.98,50.89,50.96,88900.0,30.2598,30.3133,30.2598,30.3014,88900.0
2009-08-10 15:00:00,50.96,51.05,50.96,51.02,300800.0,30.3014,30.3549,30.3014,30.3371,300800.0
2009-08-10 15:05:00,51.02,51.05,50.96,51.01,335000.0,30.3371,30.3549,30.3014,30.3311,335000.0
2009-08-10 15:10:00,51.01,51.01,50.96,50.98,32200.0,30.3311,30.3311,30.3014,30.3133,32200.0
2009-08-10 15:15:00,50.98,51.01,50.95,50.97,74200.0,30.3133,30.3311,30.2954,30.3073,74200.0
2009-08-10 15:20:00,50.96,51.01,50.92,50.99,130200.0,30.3014,30.3311,30.2776,30.3192,130200.0
2009-08-10 15:25:00,50.99,51.0,50.95,50.95,83500.0,30.3192,30.3252,30.2954,30.2954,83500.0
2009-08-10 15:30:00,50.95,50.97,50.92,50.94,84300.0,30.2954,30.3073,30.2776,30.2895,84300.0
2009-08-10 15:35:00,50.93,51.02,50.93,51.0,343900.0,30.2835,30.3371,30.2835,30.3252,343900.0
2009-08-10 15:40:00,50.99,51.04,50.93,51.03,225000.0,30.3192,30.3489,30.2835,30.343,225000.0
2009-08-10 15:45:00,51.03,51.11,51.03,51.09,332300.0,30.343,30.3906,30.343,30.3787,332300.0
2009-08-10 15:50:00,51.09,51.1,51.04,51.07,146800.0,30.3787,30.3846,30.3489,30.3668,146800.0
2009-08-10 15:55:00,51.08,51.11,51.04,51.1,358400.0,30.3727,30.3906,30.3489,30.3846,358400.0
2009-08-11 09:30:00,50.83,50.99,50.71,50.8,731200.0,30.2241,30.3192,30.1527,30.2062,731200.0
2009-08-11 09:35:00,50.81,50.87,50.72,50.77,485500.0,30.2122,30.2479,30.1587,30.1884,485500.0
2009-08-11 09:40:00,50.76,50.76,50.65,50.73,350200.0,30.1825,30.1825,30.117,30.1646,350200.0
2009-08-11 09:45:00,50.73,50.73,50.54,50.65,321100.0,30.1646,30.1646,30.0516,30.117,321100.0
2009-08-11 09:50:00,50.64,50.67,50.57,50.63,249500.0,30.1111,30.1289,30.0695,30.1052,249500.0
2009-08-11 09:55:00,50.63,50.71,50.59,50.64,383800.0,30.1052,30.1527,30.0814,30.1111,383800.0
2009-08-11 10:00:00,50.64,50.64,50.47,50.53,232500.0,30.1111,30.1111,30.01,30.0457,232500.0
2009-08-11 10:05:00,50.52,50.59,50.47,50.51,284300.0,30.0397,30.0814,30.01,30.0338,284300.0
2009-08-11 10:10:00,50.51,50.62,50.51,50.6,308700.0,30.0338,30.0992,30.0338,30.0873,308700.0
2009-08-11 10:15:00,50.59,50.65,50.56,50.61,225900.0,30.0814,30.117,30.0635,30.0933,225900.0
2009-08-11 10:20:00,50.61,50.62,50.51,50.52,175100.0,30.0933,30.0992,30.0338,30.0397,175100.0
2009-08-11 10:25:00,50.51,50.52,50.39,50.39,340200.0,30.0338,30.0397,29.9624,29.9624,340200.0
2009-08-11 10:30:00,50.39,50.56,50.39,50.56,173100.0,29.9624,30.0635,29.9624,30.0635,173100.0
2009-08-11 10:35:00,50.56,50.59,50.5,50.57,231400.0,30.0635,30.0814,30.0279,30.0695,231400.0
2009-08-11 10:40:00,50.57,50.63,50.56,50.58,131400.0,30.0695,30.1052,30.0635,30.0754,131400.0
2009-08-11 10:45:00,50.59,50.63,50.59,50.62,92400.0,30.0814,30.1052,30.0814,30.0992,92400.0
2009-08-11 10:50:00,50.63,50.71,50.63,50.65,117500.0,30.1052,30.1527,30.1052,30.117,117500.0
2009-08-11 10:55:00,50.65,50.67,50.61,50.64,101500.0,30.117,30.1289,30.0933,30.1111,101500.0
2009-08-11 11:00:00,50.63,50.64,50.54,50.54,123600.0,30.1052,30.1111,30.0516,30.0516,123600.0
2009-08-11 11:05:00,50.54,50.55,50.48,50.53,87100.0,30.0516,30.0576,30.016,30.0457,87100.0
2009-08-11 11:10:00,50.52,50.59,50.48,50.48,118500.0,30.0397,30.0814,30.016,30.016,118500.0
2009-08-11 11:15:00,50.49,50.52,50.43,50.46,260000.0,30.0219,30.0397,29.9862,30.0041,260000.0
2009-08-11 11:20:00,50.46,50.51,50.44,50.47,160600.0,30.0041,30.0338,29.9922,30.01,160600.0
2009-08-11 11:25:00,50.46,50.57,50.43,50.56,182900.0,30.0041,30.0695,29.9862,30.0635,182900.0
2009-08-11 11:30:00,50.56,50.58,50.5,50.53,81300.0,30.0635,30.0754,30.0279,30.0457,81300.0
2009-08-11 11:35:00,50.53,50.54,50.5,50.5,39400.0,30.0457,30.0516,30.0279,30.0279,39400.0
2009-08-11 11:40:00,50.5,50.56,50.49,50.54,59200.0,30.0279,30.0635,30.0219,30.0516,59200.0
2009-08-11 11:45:00,50.54,50.54,50.45,50.45,131800.0,30.0516,30.0516,29.9981,29.9981,131800.0
2009-08-11 11:50:00,50.45,50.45,50.4,50.42,182300.0,29.9981,29.9981,29.9684,29.9803,182300.0
2009-08-11 11:55:00,50.42,50.48,50.41,50.44,212900.0,29.9803,30.016,29.9743,29.9922,212900.0
2009-08-11 12:00:00,50.43,50.44,50.4,50.4,160800.0,29.9862,29.9922,29.9684,29.9684,160800.0
2009-08-11 12:05:00,50.4,50.4,50.34,50.36,129000.0,29.9684,29.9684,29.9327,29.9446,129000.0
2009-08-11 12:10:00,50.36,50.37,50.33,50.34,126100.0,29.9446,29.9506,29.9268,29.9327,126100.0
2009-08-11 12:15:00,50.34,50.42,50.34,50.41,262500.0,29.9327,29.9803,29.9327,29.9743,262500.0
2009-08-11 12:20:00,50.41,50.42,50.33,50.33,278300.0,29.9743,29.9803,29.9268,29.9268,278300.0
2009-08-11 12:25:00,50.33,50.34,50.3,50.33,198200.0,29.9268,29.9327,29.9089,29.9268,198200.0
2009-08-11 12:30:00,50.32,50.33,50.31,50.32,179400.0,29.9208,29.9268,29.9149,29.9208,179400.0
2009-08-11 12:35:00,50.32,50.33,50.3,50.31,68100.0,29.9208,29.9268,29.9089,29.9149,68100.0
2009-08-11 12:40:00,50.31,50.31,50.25,50.28,53500.0,29.9149,29.9149,29.8792,29.897,53500.0
2009-08-11 12:45:00,50.27,50.27,50.22,50.22,44400.0,29.8911,29.8911,29.8614,29.8614,44400.0
2009-08-11 12:50:00,50.22,50.22,50.16,50.19,160400.0,29.8614,29.8614,29.8257,29.8435,160400.0
2009-08-11 12:55:00,50.18,50.2,50.12,50.12,223800.0,29.8376,29.8495,29.8019,29.8019,223800.0
2009-08-11 13:00:00,50.13,50.2,50.12,50.14,193400.0,29.8078,29.8495,29.8019,29.8138,193400.0
2009-08-11 13:05:00,50.15,50.19,50.14,50.16,98600.0,29.8197,29.8435,29.8138,29.8257,98600.0
2009-08-11 13:10:00,50.16,50.16,50.1,50.11,112600.0,29.8257,29.8257,29.79,29.796,112600.0
2009-08-11 13:15:00,50.11,50.18,50.1,50.17,189400.0,29.796,29.8376,29.79,29.8316,189400.0
2009-08-11 13:20:00,50.17,50.26,50.17,50.21,279000.0,29.8316,29.8851,29.8316,29.8554,279000.0
2009-08-11 13:25:00,50.21,50.21,50.12,50.14,161600.0,29.8554,29.8554,29.8019,29.8138,161600.0
2009-08-11 13:30:00,50.14,50.24,50.14,50.24,126000.0,29.8138,29.8733,29.8138,29.8733,126000.0
2009-08-11 13:35:00,50.24,50.24,50.19,50.2,235100.0,29.8733,29.8733,29.8435,29.8495,235100.0
2009-08-11 13:40:00,50.2,50.26,50.19,50.26,149300.0,29.8495,29.8851,29.8435,29.8851,149300.0
2009-08-11 13:45:00,50.26,50.28,50.25,50.25,54900.0,29.8851,29.897,29.8792,29.8792,54900.0
2009-08-11 13:50:00,50.26,50.34,50.26,50.33,80900.0,29.8851,29.9327,29.8851,29.9268,80900.0
2009-08-11 13:55:00,50.33,50.34,50.27,50.28,119300.0,29.9268,29.9327,29.8911,29.897,119300.0
2009-08-11 14:00:00,50.29,50.34,50.28,50.32,175200.0,29.903,29.9327,29.897,29.9208,175200.0
2009-08-11 14:05:00,50.32,50.42,50.31,50.39,253900.0,29.9208,29.9803,29.9149,29.9624,253900.0
2009-08-11 14:10:00,50.39,50.43,50.36,50.39,455000.0,29.9624,29.9862,29.9446,29.9624,455000.0
2009-08-11 14:15:00,50.39,50.42,50.31,50.36,220400.0,29.9624,29.9803,29.9149,29.9446,220400.0
2009-08-11 14:20:00,50.36,50.39,50.31,50.33,125900.0,29.9446,29.9624,29.9149,29.9268,125900.0
2009-08-11 14:25:00,50.34,50.37,50.26,50.3,191600.0,29.9327,29.9506,29.8851,29.9089,191600.0
2009-08-11 14:30:00,50.3,50.32,50.27,50.29,158200.0,29.9089,29.9208,29.8911,29.903,158200.0
2009-08-11 14:35:00,50.29,50.31,50.23,50.24,105500.0,29.903,29.9149,29.8673,29.8733,105500.0
2009-08-11 14:40:00,50.24,50.27,50.23,50.26,103200.0,29.8733,29.8911,29.8673,29.8851,103200.0
2009-08-11 14:45:00,50.26,50.27,50.2,50.22,278700.0,29.8851,29.8911,29.8495,29.8614,278700.0
2009-08-11 14:50:00,50.22,50.34,50.22,50.31,235800.0,29.8614,29.9327,29.8614,29.9149,235800.0
2009-08-11 14:55:00,50.32,50.33,50.28,50.33,132100.0,29.9208,29.9268,29.897,29.9268,132100.0
2009-08-11 15:00:00,50.32,50.4,50.31,50.38,159700.0,29.9208,29.9684,29.9149,29.9565,159700.0
2009-08-11 15:05:00,50.37,50.4,50.29,50.31,194600.0,29.9506,29.9684,29.903,29.9149,194600.0
2009-08-11 15:10:00,50.31,50.33,50.27,50.3,273400.0,29.9149,29.9268,29.8911,29.9089,273400.0
2009-08-11 15:15:00,50.3,50.31,50.28,50.31,85400.0,29.9089,29.9149,29.897,29.9149,85400.0
2009-08-11 15:20:00,50.3,50.33,50.25,50.31,286500.0,29.9089,29.9268,29.8792,29.9149,286500.0
2009-08-11 15:25:00,50.31,50.36,50.31,50.32,177400.0,29.9149,29.9446,29.9149,29.9208,177400.0
2009-08-11 15:30:00,50.31,50.32,50.28,50.29,167100.0,29.9149,29.9208,29.897,29.903,167100.0
2009-08-11 15:35:00,50.29,50.34,50.28,50.32,198700.0,29.903,29.9327,29.897,29.9208,198700.0
2009-08-11 15:40:00,50.31,50.43,50.31,50.42,288600.0,29.9149,29.9862,29.9149,29.9803,288600.0
2009-08-11 15:45:00,50.42,50.43,50.32,50.37,371700.0,29.9803,29.9862,29.9208,29.9506,371700.0
2009-08-11 15:50:00,50.37,50.39,50.29,50.31,345900.0,29.9506,29.9624,29.903,29.9149,345900.0
2009-08-11 15:55:00,50.3,50.33,50.25,50.28,700000.0,29.9089,29.9268,29.8792,29.897,700000.0
2009-08-12 09:30:00,50.2,50.44,50.17,50.42,276300.0,29.8495,29.9922,29.8316,29.9803,276300.0
2009-08-12 09:35:00,50.42,50.67,50.42,50.57,418200.0,29.9803,30.1289,29.9803,30.0695,418200.0
2009-08-12 09:40:00,50.57,50.62,50.48,50.49,190300.0,30.0695,30.0992,30.016,30.0219,190300.0
2009-08-12 09:45:00,50.49,50.6,50.49,50.56,193100.0,30.0219,30.0873,30.0219,30.0635,193100.0
2009-08-12 09:50:00,50.58,50.83,50.58,50.81,274500.0,30.0754,30.2241,30.0754,30.2122,274500.0
2009-08-12 09:55:00,50.81,50.83,50.76,50.79,133900.0,30.2122,30.2241,30.1825,30.2003,133900.0
2009-08-12 10:00:00,50.79,50.95,50.79,50.89,353800.0,30.2003,30.2954,30.2003,30.2598,353800.0
2009-08-12 10:05:00,50.89,50.99,50.89,50.97,163400.0,30.2598,30.3192,30.2598,30.3073,163400.0
2009-08-12 10:10:00,50.97,51.0,50.94,50.96,272800.0,30.3073,30.3252,30.2895,30.3014,272800.0
2009-08-12 10:15:00,50.97,51.05,50.97,50.99,218800.0,30.3073,30.3549,30.3073,30.3192,218800.0
2009-08-12 10:20:00,51.0,51.06,50.99,51.05,183900.0,30.3252,30.3608,30.3192,30.3549,183900.0
2009-08-12 10:25:00,51.05,51.07,50.97,50.98,412500.0,30.3549,30.3668,30.3073,30.3133,412500.0
2009-08-12 10:30:00,50.98,51.0,50.76,50.85,940800.0,30.3133,30.3252,30.1825,30.236,940800.0
2009-08-12 10:35:00,50.85,50.85,50.67,50.71,483300.0,30.236,30.236,30.1289,30.1527,483300.0
2009-08-12 10:40:00,50.71,50.71,50.61,50.69,318700.0,30.1527,30.1527,30.0933,30.1408,318700.0
2009-08-12 10:45:00,50.69,50.86,50.69,50.82,205500.0,30.1408,30.2419,30.1408,30.2181,205500.0
2009-08-12 10:50:00,50.83,50.91,50.81,50.83,186600.0,30.2241,30.2716,30.2122,30.2241,186600.0
2009-08-12 10:55:00,50.83,50.85,50.77,50.81,246900.0,30.2241,30.236,30.1884,30.2122,246900.0
2009-08-12 11:00:00,50.81,50.85,50.77,50.8,105600.0,30.2122,30.236,30.1884,30.2062,105600.0
2009-08-12 11:05:00,50.8,50.87,50.78,50.86,131400.0,30.2062,30.2479,30.1943,30.2419,131400.0
2009-08-12 11:10:00,50.86,50.93,50.85,50.91,81200.0,30.2419,30.2835,30.236,30.2716,81200.0
2009-08-12 11:15:00,50.91,50.94,50.88,50.92,103900.0,30.2716,30.2895,30.2538,30.2776,103900.0
2009-08-12 11:20:00,50.92,50.97,50.91,50.94,84500.0,30.2776,30.3073,30.2716,30.2895,84500.0
2009-08-12 11:25:00,50.94,50.94,50.9,50.94,53200.0,30.2895,30.2895,30.2657,30.2895,53200.0
2009-08-12 11:30:00,50.93,50.93,50.89,50.93,181700.0,30.2835,30.2835,30.2598,30.2835,181700.0
2009-08-12 11:35:00,50.93,50.98,50.93,50.98,161600.0,30.2835,30.3133,30.2835,30.3133,161600.0
2009-08-12 11:40:00,50.98,50.98,50.93,50.95,83600.0,30.3133,30.3133,30.2835,30.2954,83600.0
2009-08-12 11:45:00,50.95,50.99,50.94,50.98,55600.0,30.2954,30.3192,30.2895,30.3133,55600.0
2009-08-12 11:50:00,50.98,51.0,50.94,50.94,49500.0,30.3133,30.3252,30.2895,30.2895,49500.0
2009-08-12 11:55:00,50.95,50.98,50.94,50.97,43800.0,30.2954,30.3133,30.2895,30.3073,43800.0
2009-08-12 12:00:00,50.97,51.0,50.95,50.95,201700.0,30.3073,30.3252,30.2954,30.2954,201700.0
2009-08-12 12:05:00,50.96,50.96,50.93,50.94,37700.0,30.3014,30.3014,30.2835,30.2895,37700.0
2009-08-12 12:10:00,50.94,50.95,50.91,50.93,55700.0,30.2895,30.2954,30.2716,30.2835,55700.0
2009-08-12 12:15:00,50.94,50.94,50.91,50.91,38100.0,30.2895,30.2895,30.2716,30.2716,38100.0
2009-08-12 12:20:00,50.91,50.92,50.86,50.89,61800.0,30.2716,30.2776,30.2419,30.2598,61800.0
2009-08-12 12:25:00,50.89,50.94,50.89,50.93,56200.0,30.2598,30.2895,30.2598,30.2835,56200.0
2009-08-12 12:30:00,50.94,50.94,50.88,50.88,31100.0,30.2895,30.2895,30.2538,30.2538,31100.0
2009-08-12 12:35:00,50.89,50.95,50.88,50.94,34100.0,30.2598,30.2954,30.2538,30.2895,34100.0
2009-08-12 12:40:00,50.94,50.94,50.86,50.9,38500.0,30.2895,30.2895,30.2419,30.2657,38500.0
2009-08-12 12:45:00,50.89,50.91,50.84,50.9,44400.0,30.2598,30.2716,30.23,30.2657,44400.0
2009-08-12 12:50:00,50.9,50.97,50.87,50.94,235900.0,30.2657,30.3073,30.2479,30.2895,235900.0
2009-08-12 12:55:00,50.93,50.97,50.92,50.95,132100.0,30.2835,30.3073,30.2776,30.2954,132100.0
2009-08-12 13:00:00,50.95,50.97,50.92,50.94,56200.0,30.2954,30.3073,30.2776,30.2895,56200.0
2009-08-12 13:05:00,50.94,51.0,50.94,50.98,37600.0,30.2895,30.3252,30.2895,30.3133,37600.0
2009-08-12 13:10:00,50.99,51.04,50.99,51.01,78700.0,30.3192,30.3489,30.3192,30.3311,78700.0
2009-08-12 13:15:00,51.01,51.04,51.0,51.03,41100.0,30.3311,30.3489,30.3252,30.343,41100.0
2009-08-12 13:20:00,51.02,51.08,51.02,51.06,44500.0,30.3371,30.3727,30.3371,30.3608,44500.0
2009-08-12 13:25:00,51.06,51.06,51.03,51.06,23800.0,30.3608,30.3608,30.343,30.3608,23800.0
2009-08-12 13:30:00,51.06,51.06,51.01,51.03,65500.0,30.3608,30.3608,30.3311,30.343,65500.0
2009-08-12 13:35:00,51.02,51.04,51.01,51.03,14000.0,30.3371,30.3489,30.3311,30.343,14000.0
2009-08-12 13:40:00,51.03,51.05,50.98,50.99,67900.0,30.343,30.3549,30.3133,30.3192,67900.0
2009-08-12 13:45:00,50.99,51.04,50.98,51.03,14400.0,30.3192,30.3489,30.3133,30.343,14400.0
2009-08-12 13:50:00,51.03,51.04,51.0,51.02,31700.0,30.343,30.3489,30.3252,30.3371,31700.0
2009-08-12 13:55:00,51.02,51.04,50.98,51.02,112300.0,30.3371,30.3489,30.3133,30.3371,112300.0
2009-08-12 14:00:00,51.02,51.07,51.01,51.03,53800.0,30.3371,30.3668,30.3311,30.343,53800.0
2009-08-12 14:05:00,51.03,51.06,51.0,51.02,42500.0,30.343,30.3608,30.3252,30.3371,42500.0
2009-08-12 14:10:00,51.01,51.05,50.98,51.01,88100.0,30.3311,30.3549,30.3133,30.3311,88100.0
2009-08-12 14:15:00,50.99,51.05,50.8,50.82,441000.0,30.3192,30.3549,30.2062,30.2181,441000.0
2009-08-12 14:20:00,50.83,50.99,50.83,50.96,270700.0,30.2241,30.3192,30.2241,30.3014,270700.0
2009-08-12 14:25:00,50.96,50.99,50.79,50.8,188300.0,30.3014,30.3192,30.2003,30.2062,188300.0
2009-08-12 14:30:00,50.79,50.81,50.73,50.77,532200.0,30.2003,30.2122,30.1646,30.1884,532200.0
2009-08-12 14:35:00,50.76,50.79,50.69,50.7,101300.0,30.1825,30.2003,30.1408,30.1468,101300.0
2009-08-12 14:40:00,50.7,50.72,50.63,50.66,87900.0,30.1468,30.1587,30.1052,30.123,87900.0
2009-08-12 14:45:00,50.66,50.81,50.66,50.79,115700.0,30.123,30.2122,30.123,30.2003,115700.0
2009-08-12 14:50:00,50.78,51.05,50.73,51.02,322200.0,30.1943,30.3549,30.1646,30.3371,322200.0
2009-08-12 14:55:00,51.02,51.17,51.01,51.16,465500.0,30.3371,30.4262,30.3311,30.4203,465500.0
2009-08-12 15:00:00,51.16,51.22,51.06,51.08,343700.0,30.4203,30.456,30.3608,30.3727,343700.0
2009-08-12 15:05:00,51.07,51.13,51.07,51.11,122600.0,30.3668,30.4025,30.3668,30.3906,122600.0
2009-08-12 15:10:00,51.11,51.16,51.09,51.14,90500.0,30.3906,30.4203,30.3787,30.4084,90500.0
2009-08-12 15:15:00,51.14,51.22,51.14,51.2,125100.0,30.4084,30.456,30.4084,30.4441,125100.0
2009-08-12 15:20:00,51.2,51.23,51.13,51.22,134700.0,30.4441,30.4619,30.4025,30.456,134700.0
2009-08-12 15:25:00,51.22,51.28,51.2,51.28,496200.0,30.456,30.4917,30.4441,30.4917,496200.0
2009-08-12 15:30:00,51.28,51.3,51.21,51.25,239800.0,30.4917,30.5035,30.45,30.4738,239800.0
2009-08-12 15:35:00,51.25,51.31,51.21,51.23,366900.0,30.4738,30.5095,30.45,30.4619,366900.0
2009-08-12 15:40:00,51.23,51.24,51.06,51.1,413400.0,30.4619,30.4679,30.3608,30.3846,413400.0
2009-08-12 15:45:00,51.1,51.12,50.97,51.03,400400.0,30.3846,30.3965,30.3073,30.343,400400.0
2009-08-12 15:50:00,51.04,51.05,50.75,50.78,479200.0,30.3489,30.3549,30.1765,30.1943,479200.0
2009-08-12 15:55:00,50.78,50.91,50.78,50.85,668600.0,30.1943,30.2716,30.1943,30.236,668600.0
2009-08-13 09:30:00,51.26,51.28,51.04,51.2,878500.0,30.4798,30.4917,30.3489,30.4441,878500.0
2009-08-13 09:35:00,51.2,51.24,51.03,51.16,752600.0,30.4441,30.4679,30.343,30.4203,752600.0
2009-08-13 09:40:00,51.16,51.18,51.02,51.05,383900.0,30.4203,30.4322,30.3371,30.3549,383900.0
2009-08-13 09:45:00,51.05,51.11,50.98,51.01,255500.0,30.3549,30.3906,30.3133,30.3311,255500.0
2009-08-13 09:50:00,51.01,51.03,50.67,50.7,653200.0,30.3311,30.343,30.1289,30.1468,653200.0
2009-08-13 09:55:00,50.7,50.71,50.57,50.66,371200.0,30.1468,30.1527,30.0695,30.123,371200.0
2009-08-13 10:00:00,50.65,50.82,50.59,50.8,197800.0,30.117,30.2181,30.0814,30.2062,197800.0
2009-08-13 10:05:00,50.79,50.91,50.79,50.86,504100.0,30.2003,30.2716,30.2003,30.2419,504100.0
2009-08-13 10:10:00,50.86,50.98,50.8,50.81,340500.0,30.2419,30.3133,30.2062,30.2122,340500.0
2009-08-13 10:15:00,50.8,50.86,50.76,50.83,373500.0,30.2062,30.2419,30.1825,30.2241,373500.0
2009-08-13 10:20:00,50.83,50.97,50.83,50.97,239000.0,30.2241,30.3073,30.2241,30.3073,239000.0
2009-08-13 10:25:00,50.97,50.98,50.89,50.94,207700.0,30.3073,30.3133,30.2598,30.2895,207700.0
2009-08-13 10:30:00,50.95,51.09,50.95,51.05,236400.0,30.2954,30.3787,30.2954,30.3549,236400.0
2009-08-13 10:35:00,51.05,51.25,51.02,51.21,153500.0,30.3549,30.4738,30.3371,30.45,153500.0
2009-08-13 10:40:00,51.21,51.29,51.18,51.27,177300.0,30.45,30.4976,30.4322,30.4857,177300.0
2009-08-13 10:45:00,51.27,51.29,51.22,51.23,129000.0,30.4857,30.4976,30.456,30.4619,129000.0
2009-08-13 10:50:00,51.24,51.3,51.19,51.29,158800.0,30.4679,30.5035,30.4381,30.4976,158800.0
2009-08-13 10:55:00,51.28,51.34,51.28,51.3,166500.0,30.4917,30.5273,30.4917,30.5035,166500.0
2009-08-13 11:00:00,51.3,51.41,51.25,51.41,740300.0,30.5035,30.569,30.4738,30.569,740300.0
2009-08-13 11:05:00,51.41,51.41,51.3,51.34,109600.0,30.569,30.569,30.5035,30.5273,109600.0
2009-08-13 11:10:00,51.33,51.34,51.18,51.23,167900.0,30.5214,30.5273,30.4322,30.4619,167900.0
2009-08-13 11:15:00,51.23,51.24,51.16,51.18,265600.0,30.4619,30.4679,30.4203,30.4322,265600.0
2009-08-13 11:20:00,51.17,51.23,51.16,51.23,117000.0,30.4262,30.4619,30.4203,30.4619,117000.0
2009-08-13 11:25:00,51.22,51.25,51.2,51.23,155100.0,30.456,30.4738,30.4441,30.4619,155100.0
2009-08-13 11:30:00,51.24,51.24,51.12,51.13,166200.0,30.4679,30.4679,30.3965,30.4025,166200.0
2009-08-13 11:35:00,51.14,51.28,51.12,51.28,133200.0,30.4084,30.4917,30.3965,30.4917,133200.0
2009-08-13 11:40:00,51.28,51.31,51.27,51.29,96400.0,30.4917,30.5095,30.4857,30.4976,96400.0
2009-08-13 11:45:00,51.3,51.31,51.28,51.29,56000.0,30.5035,30.5095,30.4917,30.4976,56000.0
2009-08-13 11:50:00,51.29,51.31,51.28,51.31,29400.0,30.4976,30.5095,30.4917,30.5095,29400.0
2009-08-13 11:55:00,51.31,51.38,51.28,51.38,71800.0,30.5095,30.5511,30.4917,30.5511,71800.0
2009-08-13 12:00:00,51.38,51.41,51.34,51.35,61100.0,30.5511,30.569,30.5273,30.5333,61100.0
2009-08-13 12:05:00,51.34,51.37,51.33,51.33,99100.0,30.5273,30.5452,30.5214,30.5214,99100.0
2009-08-13 12:10:00,51.33,51.35,51.28,51.29,96400.0,30.5214,30.5333,30.4917,30.4976,96400.0
2009-08-13 12:15:00,51.29,51.35,51.29,51.35,30000.0,30.4976,30.5333,30.4976,30.5333,30000.0
2009-08-13 12:20:00,51.35,51.36,51.32,51.34,24000.0,30.5333,30.5392,30.5154,30.5273,24000.0
2009-08-13 12:25:00,51.34,51.36,51.31,51.33,31900.0,30.5273,30.5392,30.5095,30.5214,31900.0
2009-08-13 12:30:00,51.33,51.34,51.31,51.32,73500.0,30.5214,30.5273,30.5095,30.5154,73500.0
2009-08-13 12:35:00,51.32,51.35,51.32,51.35,59600.0,30.5154,30.5333,30.5154,30.5333,59600.0
2009-08-13 12:40:00,51.35,51.37,51.31,51.31,46400.0,30.5333,30.5452,30.5095,30.5095,46400.0
2009-08-13 12:45:00,51.32,51.34,51.31,51.33,60200.0,30.5154,30.5273,30.5095,30.5214,60200.0
2009-08-13 12:50:00,51.32,51.35,51.31,51.35,47800.0,30.5154,30.5333,30.5095,30.5333,47800.0
2009-08-13 12:55:00,51.35,51.38,51.35,51.36,33200.0,30.5333,30.5511,30.5333,30.5392,33200.0
2009-08-13 13:00:00,51.36,51.52,51.36,51.47,271900.0,30.5392,30.6344,30.5392,30.6046,271900.0
2009-08-13 13:05:00,51.46,51.5,51.44,51.48,95200.0,30.5987,30.6225,30.5868,30.6106,95200.0
2009-08-13 13:10:00,51.48,51.53,51.38,51.43,360600.0,30.6106,30.6403,30.5511,30.5808,360600.0
2009-08-13 13:15:00,51.42,51.45,51.32,51.35,224800.0,30.5749,30.5927,30.5154,30.5333,224800.0
2009-08-13 13:20:00,51.35,51.4,51.34,51.4,117200.0,30.5333,30.563,30.5273,30.563,117200.0
2009-08-13 13:25:00,51.4,51.42,51.35,51.37,221000.0,30.563,30.5749,30.5333,30.5452,221000.0
2009-08-13 13:30:00,51.36,51.41,51.36,51.4,67800.0,30.5392,30.569,30.5392,30.563,67800.0
2009-08-13 13:35:00,51.4,51.45,51.37,51.44,157100.0,30.563,30.5927,30.5452,30.5868,157100.0
2009-08-13 13:40:00,51.45,51.46,51.42,51.42,85700.0,30.5927,30.5987,30.5749,30.5749,85700.0
2009-08-13 13:45:00,51.42,51.44,51.39,51.4,181500.0,30.5749,30.5868,30.5571,30.563,181500.0
2009-08-13 13:50:00,51.39,51.39,51.25,51.26,153600.0,30.5571,30.5571,30.4738,30.4798,153600.0
2009-08-13 13:55:00,51.26,51.28,51.22,51.28,126100.0,30.4798,30.4917,30.456,30.4917,126100.0
2009-08-13 14:00:00,51.28,51.29,51.14,51.14,104200.0,30.4917,30.4976,30.4084,30.4084,104200.0
2009-08-13 14:05:00,51.14,51.14,51.1,51.14,63100.0,30.4084,30.4084,30.3846,30.4084,63100.0
2009-08-13 14:10:00,51.13,51.14,51.07,51.11,167600.0,30.4025,30.4084,30.3668,30.3906,167600.0
2009-08-13 14:15:00,51.11,51.18,51.06,51.17,444800.0,30.3906,30.4322,30.3608,30.4262,444800.0
2009-08-13 14:20:00,51.17,51.18,51.13,51.13,105500.0,30.4262,30.4322,30.4025,30.4025,105500.0
2009-08-13 14:25:00,51.13,51.18,51.13,51.14,91200.0,30.4025,30.4322,30.4025,30.4084,91200.0
2009-08-13 14:30:00,51.13,51.24,51.13,51.17,145300.0,30.4025,30.4679,30.4025,30.4262,145300.0
2009-08-13 14:35:00,51.17,51.24,51.14,51.24,330300.0,30.4262,30.4679,30.4084,30.4679,330300.0
2009-08-13 14:40:00,51.23,51.31,51.23,51.3,169500.0,30.4619,30.5095,30.4619,30.5035,169500.0
2009-08-13 14:45:00,51.3,51.32,51.25,51.25,53900.0,30.5035,30.5154,30.4738,30.4738,53900.0
2009-08-13 14:50:00,51.26,51.28,51.24,51.26,57000.0,30.4798,30.4917,30.4679,30.4798,57000.0
2009-08-13 14:55:00,51.25,51.26,51.14,51.14,75300.0,30.4738,30.4798,30.4084,30.4084,75300.0
2009-08-13 15:00:00,51.15,51.26,51.15,51.24,60000.0,30.4144,30.4798,30.4144,30.4679,60000.0
2009-08-13 15:05:00,51.24,51.26,51.16,51.23,135000.0,30.4679,30.4798,30.4203,30.4619,135000.0
2009-08-13 15:10:00,51.23,51.42,51.22,51.37,599900.0,30.4619,30.5749,30.456,30.5452,599900.0
2009-08-13 15:15:00,51.38,51.43,51.36,51.42,190600.0,30.5511,30.5808,30.5392,30.5749,190600.0
2009-08-13 15:20:00,51.42,51.46,51.37,51.39,174100.0,30.5749,30.5987,30.5452,30.5571,174100.0
2009-08-13 15:25:00,51.39,51.41,51.38,51.4,107300.0,30.5571,30.569,30.5511,30.563,107300.0
2009-08-13 15:30:00,51.4,51.44,51.4,51.41,140900.0,30.563,30.5868,30.563,30.569,140900.0
2009-08-13 15:35:00,51.4,51.43,51.38,51.39,143400.0,30.563,30.5808,30.5511,30.5571,143400.0
2009-08-13 15:40:00,51.38,51.51,51.38,51.43,530200.0,30.5511,30.6284,30.5511,30.5808,530200.0
2009-08-13 15:45:00,51.43,51.44,51.38,51.39,168500.0,30.5808,30.5868,30.5511,30.5571,168500.0
2009-08-13 15:50:00,51.39,51.44,51.35,51.43,376700.0,30.5571,30.5868,30.5333,30.5808,376700.0
2009-08-13 15:55:00,51.43,51.48,51.41,51.47,607900.0,30.5808,30.6106,30.569,30.6046,607900.0
2009-08-14 09:30:00,51.46,51.52,51.28,51.31,238100.0,30.5987,30.6344,30.4917,30.5095,238100.0
2009-08-14 09:35:00,51.31,51.31,51.14,51.24,219400.0,30.5095,30.5095,30.4084,30.4679,219400.0
2009-08-14 09:40:00,51.24,51.24,51.11,51.14,405400.0,30.4679,30.4679,30.3906,30.4084,405400.0
2009-08-14 09:45:00,51.14,51.14,50.94,51.04,655400.0,30.4084,30.4084,30.2895,30.3489,655400.0
2009-08-14 09:50:00,51.04,51.15,50.94,50.94,336600.0,30.3489,30.4144,30.2895,30.2895,336600.0
2009-08-14 09:55:00,50.93,51.03,50.74,50.82,560700.0,30.2835,30.343,30.1706,30.2181,560700.0
2009-08-14 10:00:00,50.8,50.8,50.6,50.68,1004300.0,30.2062,30.2062,30.0873,30.1349,1004300.0
2009-08-14 10:05:00,50.68,50.69,50.58,50.68,288100.0,30.1349,30.1408,30.0754,30.1349,288100.0
2009-08-14 10:10:00,50.67,50.68,50.39,50.4,256300.0,30.1289,30.1349,29.9624,29.9684,256300.0
2009-08-14 10:15:00,50.39,50.47,50.28,50.46,343400.0,29.9624,30.01,29.897,30.0041,343400.0
2009-08-14 10:20:00,50.45,50.47,50.37,50.47,163900.0,29.9981,30.01,29.9506,30.01,163900.0
2009-08-14 10:25:00,50.47,50.6,50.45,50.49,238200.0,30.01,30.0873,29.9981,30.0219,238200.0
2009-08-14 10:30:00,50.49,50.55,50.44,50.49,177400.0,30.0219,30.0576,29.9922,30.0219,177400.0
2009-08-14 10:35:00,50.48,50.49,50.38,50.43,211300.0,30.016,30.0219,29.9565,29.9862,211300.0
2009-08-14 10:40:00,50.44,50.49,50.38,50.47,359000.0,29.9922,30.0219,29.9565,30.01,359000.0
2009-08-14 10:45:00,50.46,50.46,50.35,50.4,221100.0,30.0041,30.0041,29.9387,29.9684,221100.0
2009-08-14 10:50:00,50.39,50.42,50.27,50.28,223100.0,29.9624,29.9803,29.8911,29.897,223100.0
2009-08-14 10:55:00,50.29,50.39,50.27,50.39,99900.0,29.903,29.9624,29.8911,29.9624,99900.0
2009-08-14 11:00:00,50.39,50.48,50.33,50.48,195200.0,29.9624,30.016,29.9268,30.016,195200.0
2009-08-14 11:05:00,50.48,50.49,50.42,50.44,95200.0,30.016,30.0219,29.9803,29.9922,95200.0
2009-08-14 11:10:00,50.45,50.51,50.39,50.47,689000.0,29.9981,30.0338,29.9624,30.01,689000.0
2009-08-14 11:15:00,50.47,50.51,50.41,50.41,173500.0,30.01,30.0338,29.9743,29.9743,173500.0
2009-08-14 11:20:00,50.41,50.45,50.39,50.4,82600.0,29.9743,29.9981,29.9624,29.9684,82600.0
2009-08-14 11:25:00,50.4,50.4,50.32,50.32,98800.0,29.9684,29.9684,29.9208,29.9208,98800.0
2009-08-14 11:30:00,50.33,50.34,50.21,50.29,733600.0,29.9268,29.9327,29.8554,29.903,733600.0
2009-08-14 11:35:00,50.3,50.4,50.3,50.32,163500.0,29.9089,29.9684,29.9089,29.9208,163500.0
2009-08-14 11:40:00,50.32,50.32,50.24,50.31,75200.0,29.9208,29.9208,29.8733,29.9149,75200.0
2009-08-14 11:45:00,50.32,50.33,50.27,50.27,49100.0,29.9208,29.9268,29.8911,29.8911,49100.0
2009-08-14 11:50:00,50.28,50.28,50.22,50.22,53200.0,29.897,29.897,29.8614,29.8614,53200.0
2009-08-14 11:55:00,50.23,50.27,50.2,50.24,75400.0,29.8673,29.8911,29.8495,29.8733,75400.0
2009-08-14 12:00:00,50.24,50.28,50.21,50.26,69600.0,29.8733,29.897,29.8554,29.8851,69600.0
2009-08-14 12:05:00,50.26,50.26,50.15,50.17,66600.0,29.8851,29.8851,29.8197,29.8316,66600.0
2009-08-14 12:10:00,50.17,50.27,50.17,50.22,67900.0,29.8316,29.8911,29.8316,29.8614,67900.0
2009-08-14 12:15:00,50.22,50.25,50.18,50.24,313100.0,29.8614,29.8792,29.8376,29.8733,313100.0
2009-08-14 12:20:00,50.25,50.25,50.2,50.21,72300.0,29.8792,29.8792,29.8495,29.8554,72300.0
2009-08-14 12:25:00,50.21,50.26,50.21,50.25,94400.0,29.8554,29.8851,29.8554,29.8792,94400.0
2009-08-14 12:30:00,50.24,50.24,50.21,50.23,48400.0,29.8733,29.8733,29.8554,29.8673,48400.0
2009-08-14 12:35:00,50.23,50.31,50.23,50.3,48700.0,29.8673,29.9149,29.8673,29.9089,48700.0
2009-08-14 12:40:00,50.31,50.33,50.22,50.25,95900.0,29.9149,29.9268,29.8614,29.8792,95900.0
2009-08-14 12:45:00,50.26,50.42,50.26,50.42,200500.0,29.8851,29.9803,29.8851,29.9803,200500.0
2009-08-14 12:50:00,50.42,50.47,50.4,50.41,161300.0,29.9803,30.01,29.9684,29.9743,161300.0
2009-08-14 12:55:00,50.41,50.48,50.39,50.46,77500.0,29.9743,30.016,29.9624,30.0041,77500.0
2009-08-14 13:00:00,50.46,50.47,50.39,50.4,65800.0,30.0041,30.01,29.9624,29.9684,65800.0
2009-08-14 13:05:00,50.39,50.4,50.34,50.35,56200.0,29.9624,29.9684,29.9327,29.9387,56200.0
2009-08-14 13:10:00,50.35,50.38,50.32,50.37,35600.0,29.9387,29.9565,29.9208,29.9506,35600.0
2009-08-14 13:15:00,50.36,50.44,50.32,50.42,87800.0,29.9446,29.9922,29.9208,29.9803,87800.0
2009-08-14 13:20:00,50.43,50.45,50.4,50.43,56100.0,29.9862,29.9981,29.9684,29.9862,56100.0
2009-08-14 13:25:00,50.42,50.48,50.38,50.47,684800.0,29.9803,30.016,29.9565,30.01,684800.0
2009-08-14 13:30:00,50.46,50.48,50.36,50.38,138500.0,30.0041,30.016,29.9446,29.9565,138500.0
2009-08-14 13:35:00,50.38,50.39,50.34,50.34,30400.0,29.9565,29.9624,29.9327,29.9327,30400.0
2009-08-14 13:40:00,50.35,50.37,50.34,50.37,57000.0,29.9387,29.9506,29.9327,29.9506,57000.0
2009-08-14 13:45:00,50.36,50.42,50.35,50.42,32900.0,29.9446,29.9803,29.9387,29.9803,32900.0
2009-08-14 13:50:00,50.41,50.44,50.39,50.4,97500.0,29.9743,29.9922,29.9624,29.9684,97500.0
2009-08-14 13:55:00,50.4,50.4,50.38,50.4,52200.0,29.9684,29.9684,29.9565,29.9684,52200.0
2009-08-14 14:00:00,50.4,50.42,50.38,50.41,124600.0,29.9684,29.9803,29.9565,29.9743,124600.0
2009-08-14 14:05:00,50.42,50.43,50.36,50.37,92700.0,29.9803,29.9862,29.9446,29.9506,92700.0
2009-08-14 14:10:00,50.37,50.39,50.33,50.38,50900.0,29.9506,29.9624,29.9268,29.9565,50900.0
2009-08-14 14:15:00,50.39,50.39,50.32,50.33,102100.0,29.9624,29.9624,29.9208,29.9268,102100.0
2009-08-14 14:20:00,50.33,50.35,50.26,50.26,90400.0,29.9268,29.9387,29.8851,29.8851,90400.0
2009-08-14 14:25:00,50.26,50.31,50.26,50.27,89800.0,29.8851,29.9149,29.8851,29.8911,89800.0
2009-08-14 14:30:00,50.26,50.28,50.24,50.26,64100.0,29.8851,29.897,29.8733,29.8851,64100.0
2009-08-14 14:35:00,50.26,50.3,50.22,50.29,80700.0,29.8851,29.9089,29.8614,29.903,80700.0
2009-08-14 14:40:00,50.29,50.35,50.28,50.33,105700.0,29.903,29.9387,29.897,29.9268,105700.0
2009-08-14 14:45:00,50.34,50.34,50.3,50.33,40400.0,29.9327,29.9327,29.9089,29.9268,40400.0
2009-08-14 14:50:00,50.32,50.33,50.29,50.3,45600.0,29.9208,29.9268,29.903,29.9089,45600.0
2009-08-14 14:55:00,50.29,50.31,50.26,50.28,251600.0,29.903,29.9149,29.8851,29.897,251600.0
2009-08-14 15:00:00,50.28,50.31,50.27,50.29,229300.0,29.897,29.9149,29.8911,29.903,229300.0
2009-08-14 15:05:00,50.28,50.33,50.28,50.3,108700.0,29.897,29.9268,29.897,29.9089,108700.0
2009-08-14 15:10:00,50.31,50.31,50.22,50.23,194200.0,29.9149,29.9149,29.8614,29.8673,194200.0
2009-08-14 15:15:00,50.23,50.26,50.22,50.25,100400.0,29.8673,29.8851,29.8614,29.8792,100400.0
2009-08-14 15:20:00,50.25,50.29,50.25,50.28,114700.0,29.8792,29.903,29.8792,29.897,114700.0
2009-08-14 15:25:00,50.27,50.28,50.22,50.25,158000.0,29.8911,29.897,29.8614,29.8792,158000.0
2009-08-14 15:30:00,50.25,50.31,50.25,50.29,215600.0,29.8792,29.9149,29.8792,29.903,215600.0
2009-08-14 15:35:00,50.3,50.4,50.29,50.37,352900.0,29.9089,29.9684,29.903,29.9506,352900.0
2009-08-14 15:40:00,50.38,50.42,50.34,50.41,295100.0,29.9565,29.9803,29.9327,29.9743,295100.0
2009-08-14 15:45:00,50.41,50.5,50.38,50.38,386800.0,29.9743,30.0279,29.9565,29.9565,386800.0
2009-08-14 15:50:00,50.39,50.46,50.37,50.45,444900.0,29.9624,30.0041,29.9506,29.9981,444900.0
2009-08-14 15:55:00,50.46,50.68,50.45,50.68,880900.0,30.0041,30.1349,29.9981,30.1349,880900.0
2009-08-17 09:30:00,49.52,49.6,49.25,49.28,778500.0,29.4451,29.4927,29.2846,29.3024,778500.0
2009-08-17 09:35:00,49.29,49.3,49.03,49.04,577700.0,29.3084,29.3143,29.1538,29.1597,577700.0
2009-08-17 09:40:00,49.04,49.19,49.01,49.11,637000.0,29.1597,29.2489,29.1419,29.2013,637000.0
2009-08-17 09:45:00,49.14,49.14,48.97,49.05,589500.0,29.2192,29.2192,29.1181,29.1657,589500.0
2009-08-17 09:50:00,49.05,49.13,49.03,49.12,318100.0,29.1657,29.2132,29.1538,29.2073,318100.0
2009-08-17 09:55:00,49.09,49.13,49.03,49.05,296400.0,29.1895,29.2132,29.1538,29.1657,296400.0
2009-08-17 10:00:00,49.05,49.05,48.93,49.0,240800.0,29.1657,29.1657,29.0943,29.1359,240800.0
2009-08-17 10:05:00,48.99,48.99,48.86,48.92,438100.0,29.13,29.13,29.0527,29.0884,438100.0
2009-08-17 10:10:00,48.92,48.92,48.82,48.91,285800.0,29.0884,29.0884,29.0289,29.0824,285800.0
2009-08-17 10:15:00,48.91,48.97,48.8,48.93,292000.0,29.0824,29.1181,29.017,29.0943,292000.0
2009-08-17 10:20:00,48.92,49.01,48.88,48.93,280400.0,29.0884,29.1419,29.0646,29.0943,280400.0
2009-08-17 10:25:00,48.93,48.95,48.85,48.91,193500.0,29.0943,29.1062,29.0467,29.0824,193500.0
2009-08-17 10:30:00,48.91,48.93,48.88,48.9,198700.0,29.0824,29.0943,29.0646,29.0765,198700.0
2009-08-17 10:35:00,48.9,48.93,48.83,48.87,209200.0,29.0765,29.0943,29.0349,29.0586,209200.0
2009-08-17 10:40:00,48.87,48.91,48.81,48.84,203900.0,29.0586,29.0824,29.023,29.0408,203900.0
2009-08-17 10:45:00,48.84,48.88,48.81,48.86,393000.0,29.0408,29.0646,29.023,29.0527,393000.0
2009-08-17 10:50:00,48.86,48.9,48.84,48.87,86500.0,29.0527,29.0765,29.0408,29.0586,86500.0
2009-08-17 10:55:00,48.87,48.87,48.81,48.85,178900.0,29.0586,29.0586,29.023,29.0467,178900.0
2009-08-17 11:00:00,48.84,48.88,48.81,48.83,256400.0,29.0408,29.0646,29.023,29.0349,256400.0
2009-08-17 11:05:00,48.83,48.84,48.8,48.8,101300.0,29.0349,29.0408,29.017,29.017,101300.0
2009-08-17 11:10:00,48.8,48.87,48.8,48.87,141000.0,29.017,29.0586,29.017,29.0586,141000.0
2009-08-17 11:15:00,48.86,48.86,48.74,48.75,287500.0,29.0527,29.0527,28.9813,28.9873,287500.0
2009-08-17 11:20:00,48.76,48.88,48.76,48.88,127200.0,28.9932,29.0646,28.9932,29.0646,127200.0
2009-08-17 11:25:00,48.88,48.98,48.88,48.94,212200.0,29.0646,29.124,29.0646,29.1003,212200.0
2009-08-17 11:30:00,48.94,48.96,48.92,48.93,105200.0,29.1003,29.1122,29.0884,29.0943,105200.0
2009-08-17 11:35:00,48.93,48.96,48.91,48.96,106500.0,29.0943,29.1122,29.0824,29.1122,106500.0
2009-08-17 11:40:00,48.96,49.03,48.94,49.01,183600.0,29.1122,29.1538,29.1003,29.1419,183600.0
2009-08-17 11:45:00,49.02,49.03,48.94,48.95,95200.0,29.1478,29.1538,29.1003,29.1062,95200.0
2009-08-17 11:50:00,48.94,48.95,48.9,48.91,69600.0,29.1003,29.1062,29.0765,29.0824,69600.0
2009-08-17 11:55:00,48.9,49.02,48.9,49.02,124500.0,29.0765,29.1478,29.0765,29.1478,124500.0
2009-08-17 12:00:00,49.02,49.08,49.01,49.05,108800.0,29.1478,29.1835,29.1419,29.1657,108800.0
2009-08-17 12:05:00,49.04,49.05,48.96,48.97,119800.0,29.1597,29.1657,29.1122,29.1181,119800.0
2009-08-17 12:10:00,48.97,49.03,48.97,49.0,114800.0,29.1181,29.1538,29.1181,29.1359,114800.0
2009-08-17 12:15:00,49.0,49.03,48.97,49.02,86400.0,29.1359,29.1538,29.1181,29.1478,86400.0
2009-08-17 12:20:00,49.02,49.03,49.01,49.02,64000.0,29.1478,29.1538,29.1419,29.1478,64000.0
2009-08-17 12:25:00,49.02,49.02,48.97,48.98,60800.0,29.1478,29.1478,29.1181,29.124,60800.0
2009-08-17 12:30:00,48.98,48.99,48.96,48.99,45000.0,29.124,29.13,29.1122,29.13,45000.0
2009-08-17 12:35:00,48.99,49.0,48.94,48.94,115400.0,29.13,29.1359,29.1003,29.1003,115400.0
2009-08-17 12:40:00,48.94,49.01,48.91,48.99,608000.0,29.1003,29.1419,29.0824,29.13,608000.0
2009-08-17 12:45:00,48.98,48.99,48.96,48.97,57200.0,29.124,29.13,29.1122,29.1181,57200.0
2009-08-17 12:50:00,48.97,48.98,48.94,48.95,31900.0,29.1181,29.124,29.1003,29.1062,31900.0
2009-08-17 12:55:00,48.94,48.96,48.91,48.93,65000.0,29.1003,29.1122,29.0824,29.0943,65000.0
2009-08-17 13:00:00,48.93,48.98,48.87,48.93,650300.0,29.0943,29.124,29.0586,29.0943,650300.0
2009-08-17 13:05:00,48.93,48.99,48.93,48.99,74000.0,29.0943,29.13,29.0943,29.13,74000.0
2009-08-17 13:10:00,48.98,49.01,48.97,49.01,61000.0,29.124,29.1419,29.1181,29.1419,61000.0
2009-08-17 13:15:00,49.01,49.02,48.98,49.02,66300.0,29.1419,29.1478,29.124,29.1478,66300.0
2009-08-17 13:20:00,49.03,49.03,48.95,48.95,38400.0,29.1538,29.1538,29.1062,29.1062,38400.0
2009-08-17 13:25:00,48.95,49.03,48.94,49.03,143400.0,29.1062,29.1538,29.1003,29.1538,143400.0
2009-08-17 13:30:00,49.02,49.03,48.97,49.0,81700.0,29.1478,29.1538,29.1181,29.1359,81700.0
2009-08-17 13:35:00,49.0,49.01,48.96,48.97,78200.0,29.1359,29.1419,29.1122,29.1181,78200.0
2009-08-17 13:40:00,48.97,49.02,48.92,49.02,91400.0,29.1181,29.1478,29.0884,29.1478,91400.0
2009-08-17 13:45:00,49.02,49.05,49.02,49.03,62900.0,29.1478,29.1657,29.1478,29.1538,62900.0
2009-08-17 13:50:00,49.03,49.06,49.0,49.03,84700.0,29.1538,29.1716,29.1359,29.1538,84700.0
2009-08-17 13:55:00,49.03,49.12,49.03,49.1,212300.0,29.1538,29.2073,29.1538,29.1954,212300.0
2009-08-17 14:00:00,49.09,49.09,49.05,49.05,146000.0,29.1895,29.1895,29.1657,29.1657,146000.0
2009-08-17 14:05:00,49.05,49.06,49.01,49.04,39900.0,29.1657,29.1716,29.1419,29.1597,39900.0
2009-08-17 14:10:00,49.03,49.05,49.02,49.03,68800.0,29.1538,29.1657,29.1478,29.1538,68800.0
2009-08-17 14:15:00,49.03,49.07,49.03,49.07,47300.0,29.1538,29.1776,29.1538,29.1776,47300.0
2009-08-17 14:20:00,49.07,49.08,49.04,49.07,54200.0,29.1776,29.1835,29.1597,29.1776,54200.0
2009-08-17 14:25:00,49.05,49.24,49.05,49.24,205100.0,29.1657,29.2786,29.1657,29.2786,205100.0
2009-08-17 14:30:00,49.24,49.25,49.2,49.2,683000.0,29.2786,29.2846,29.2549,29.2549,683000.0
2009-08-17 14:35:00,49.2,49.22,49.18,49.19,96900.0,29.2549,29.2668,29.243,29.2489,96900.0
2009-08-17 14:40:00,49.19,49.2,49.18,49.2,44100.0,29.2489,29.2549,29.243,29.2549,44100.0
2009-08-17 14:45:00,49.19,49.22,49.11,49.12,144500.0,29.2489,29.2668,29.2013,29.2073,144500.0
2009-08-17 14:50:00,49.12,49.13,49.09,49.11,60200.0,29.2073,29.2132,29.1895,29.2013,60200.0
2009-08-17 14:55:00,49.11,49.19,49.1,49.15,189300.0,29.2013,29.2489,29.1954,29.2251,189300.0
2009-08-17 15:00:00,49.15,49.2,49.14,49.2,176100.0,29.2251,29.2549,29.2192,29.2549,176100.0
2009-08-17 15:05:00,49.19,49.22,49.16,49.17,137100.0,29.2489,29.2668,29.2311,29.237,137100.0
2009-08-17 15:10:00,49.16,49.17,49.07,49.08,106400.0,29.2311,29.237,29.1776,29.1835,106400.0
2009-08-17 15:15:00,49.09,49.13,49.08,49.13,74900.0,29.1895,29.2132,29.1835,29.2132,74900.0
2009-08-17 15:20:00,49.12,49.14,49.09,49.09,115100.0,29.2073,29.2192,29.1895,29.1895,115100.0
2009-08-17 15:25:00,49.09,49.1,49.01,49.1,279500.0,29.1895,29.1954,29.1419,29.1954,279500.0
2009-08-17 15:30:00,49.09,49.19,49.09,49.16,228400.0,29.1895,29.2489,29.1895,29.2311,228400.0
2009-08-17 15:35:00,49.16,49.17,49.08,49.09,203500.0,29.2311,29.237,29.1835,29.1895,203500.0
2009-08-17 15:40:00,49.08,49.08,48.98,49.07,450400.0,29.1835,29.1835,29.124,29.1776,450400.0
2009-08-17 15:45:00,49.07,49.12,49.04,49.04,555400.0,29.1776,29.2073,29.1597,29.1597,555400.0
2009-08-17 15:50:00,49.04,49.13,49.01,49.03,551400.0,29.1597,29.2132,29.1419,29.1538,551400.0
2009-08-17 15:55:00,49.04,49.12,49.04,49.09,834500.0,29.1597,29.2073,29.1597,29.1895,834500.0
2009-08-18 09:30:00,49.2,49.24,49.05,49.06,505500.0,29.2549,29.2786,29.1657,29.1716,505500.0
2009-08-18 09:35:00,49.06,49.28,48.99,49.21,479000.0,29.1716,29.3024,29.13,29.2608,479000.0
2009-08-18 09:40:00,49.22,49.41,49.19,49.32,315800.0,29.2668,29.3797,29.2489,29.3262,315800.0
2009-08-18 09:45:00,49.31,49.32,49.1,49.18,220000.0,29.3203,29.3262,29.1954,29.243,220000.0
2009-08-18 09:50:00,49.18,49.3,49.11,49.28,249300.0,29.243,29.3143,29.2013,29.3024,249300.0
2009-08-18 09:55:00,49.29,49.3,49.18,49.19,116800.0,29.3084,29.3143,29.243,29.2489,116800.0
2009-08-18 10:00:00,49.2,49.4,49.2,49.39,249300.0,29.2549,29.3738,29.2549,29.3678,249300.0
2009-08-18 10:05:00,49.4,49.56,49.39,49.45,443500.0,29.3738,29.4689,29.3678,29.4035,443500.0
2009-08-18 10:10:00,49.47,49.52,49.44,49.47,246000.0,29.4154,29.4451,29.3976,29.4154,246000.0
2009-08-18 10:15:00,49.46,49.54,49.44,49.47,210300.0,29.4095,29.457,29.3976,29.4154,210300.0
2009-08-18 10:20:00,49.47,49.49,49.35,49.36,135300.0,29.4154,29.4273,29.3441,29.35,135300.0
2009-08-18 10:25:00,49.37,49.39,49.29,49.35,207700.0,29.3559,29.3678,29.3084,29.3441,207700.0
2009-08-18 10:30:00,49.36,49.38,49.31,49.37,123100.0,29.35,29.3619,29.3203,29.3559,123100.0
2009-08-18 10:35:00,49.38,49.38,49.32,49.36,182400.0,29.3619,29.3619,29.3262,29.35,182400.0
2009-08-18 10:40:00,49.36,49.38,49.32,49.33,64300.0,29.35,29.3619,29.3262,29.3322,64300.0
2009-08-18 10:45:00,49.33,49.35,49.24,49.35,215300.0,29.3322,29.3441,29.2786,29.3441,215300.0
2009-08-18 10:50:00,49.35,49.36,49.3,49.31,57400.0,29.3441,29.35,29.3143,29.3203,57400.0
2009-08-18 10:55:00,49.31,49.33,49.24,49.24,54700.0,29.3203,29.3322,29.2786,29.2786,54700.0
2009-08-18 11:00:00,49.24,49.32,49.24,49.31,93100.0,29.2786,29.3262,29.2786,29.3203,93100.0
2009-08-18 11:05:00,49.32,49.35,49.29,49.35,88200.0,29.3262,29.3441,29.3084,29.3441,88200.0
2009-08-18 11:10:00,49.35,49.37,49.31,49.34,222600.0,29.3441,29.3559,29.3203,29.3381,222600.0
2009-08-18 11:15:00,49.34,49.36,49.27,49.27,142300.0,29.3381,29.35,29.2965,29.2965,142300.0
2009-08-18 11:20:00,49.28,49.29,49.21,49.26,136600.0,29.3024,29.3084,29.2608,29.2905,136600.0
2009-08-18 11:25:00,49.26,49.3,49.25,49.29,97900.0,29.2905,29.3143,29.2846,29.3084,97900.0
2009-08-18 11:30:00,49.29,49.41,49.28,49.37,255300.0,29.3084,29.3797,29.3024,29.3559,255300.0
2009-08-18 11:35:00,49.37,49.43,49.37,49.41,332800.0,29.3559,29.3916,29.3559,29.3797,332800.0
2009-08-18 11:40:00,49.41,49.41,49.38,49.4,244700.0,29.3797,29.3797,29.3619,29.3738,244700.0
2009-08-18 11:45:00,49.41,49.44,49.39,49.4,209200.0,29.3797,29.3976,29.3678,29.3738,209200.0
2009-08-18 11:50:00,49.41,49.45,49.38,49.43,181700.0,29.3797,29.4035,29.3619,29.3916,181700.0
2009-08-18 11:55:00,49.43,49.45,49.38,49.43,116800.0,29.3916,29.4035,29.3619,29.3916,116800.0
2009-08-18 12:00:00,49.43,49.5,49.4,49.47,206100.0,29.3916,29.4332,29.3738,29.4154,206100.0
2009-08-18 12:05:00,49.47,49.56,49.47,49.51,174200.0,29.4154,29.4689,29.4154,29.4392,174200.0
2009-08-18 12:10:00,49.52,49.56,49.5,49.52,71100.0,29.4451,29.4689,29.4332,29.4451,71100.0
2009-08-18 12:15:00,49.51,49.53,49.47,49.48,72300.0,29.4392,29.4511,29.4154,29.4214,72300.0
2009-08-18 12:20:00,49.48,49.48,49.47,49.47,26400.0,29.4214,29.4214,29.4154,29.4154,26400.0
2009-08-18 12:25:00,49.48,49.48,49.45,49.47,34100.0,29.4214,29.4214,29.4035,29.4154,34100.0
2009-08-18 12:30:00,49.47,49.47,49.43,49.43,19800.0,29.4154,29.4154,29.3916,29.3916,19800.0
2009-08-18 12:35:00,49.43,49.49,49.43,49.47,41800.0,29.3916,29.4273,29.3916,29.4154,41800.0
2009-08-18 12:40:00,49.47,49.59,49.47,49.58,97400.0,29.4154,29.4868,29.4154,29.4808,97400.0
2009-08-18 12:45:00,49.59,49.59,49.54,49.55,74500.0,29.4868,29.4868,29.457,29.463,74500.0
2009-08-18 12:50:00,49.56,49.58,49.55,49.56,34400.0,29.4689,29.4808,29.463,29.4689,34400.0
2009-08-18 12:55:00,49.56,49.58,49.55,49.57,37800.0,29.4689,29.4808,29.463,29.4749,37800.0
2009-08-18 13:00:00,49.57,49.64,49.57,49.63,126900.0,29.4749,29.5165,29.4749,29.5105,126900.0
2009-08-18 13:05:00,49.63,49.63,49.57,49.6,53800.0,29.5105,29.5105,29.4749,29.4927,53800.0
2009-08-18 13:10:00,49.6,49.6,49.53,49.55,176800.0,29.4927,29.4927,29.4511,29.463,176800.0
2009-08-18 13:15:00,49.55,49.56,49.52,49.55,64300.0,29.463,29.4689,29.4451,29.463,64300.0
2009-08-18 13:20:00,49.55,49.57,49.54,49.56,20200.0,29.463,29.4749,29.457,29.4689,20200.0
2009-08-18 13:25:00,49.56,49.59,49.55,49.59,40200.0,29.4689,29.4868,29.463,29.4868,40200.0
2009-08-18 13:30:00,49.59,49.6,49.51,49.52,325900.0,29.4868,29.4927,29.4392,29.4451,325900.0
2009-08-18 13:35:00,49.51,49.52,49.4,49.42,324600.0,29.4392,29.4451,29.3738,29.3857,324600.0
2009-08-18 13:40:00,49.43,49.48,49.42,49.47,49000.0,29.3916,29.4214,29.3857,29.4154,49000.0
2009-08-18 13:45:00,49.47,49.54,49.47,49.53,43300.0,29.4154,29.457,29.4154,29.4511,43300.0
2009-08-18 13:50:00,49.52,49.55,49.51,49.51,30100.0,29.4451,29.463,29.4392,29.4392,30100.0
2009-08-18 13:55:00,49.51,49.57,49.51,49.56,28700.0,29.4392,29.4749,29.4392,29.4689,28700.0
2009-08-18 14:00:00,49.57,49.67,49.57,49.63,156300.0,29.4749,29.5343,29.4749,29.5105,156300.0
2009-08-18 14:05:00,49.64,49.65,49.62,49.64,49200.0,29.5165,29.5224,29.5046,29.5165,49200.0
2009-08-18 14:10:00,49.64,49.72,49.63,49.69,347900.0,29.5165,29.5641,29.5105,29.5462,347900.0
2009-08-18 14:15:00,49.69,49.74,49.69,49.71,193000.0,29.5462,29.5759,29.5462,29.5581,193000.0
2009-08-18 14:20:00,49.7,49.73,49.66,49.71,205800.0,29.5522,29.57,29.5284,29.5581,205800.0
2009-08-18 14:25:00,49.7,49.74,49.68,49.74,46400.0,29.5522,29.5759,29.5403,29.5759,46400.0
2009-08-18 14:30:00,49.74,49.76,49.61,49.61,114400.0,29.5759,29.5878,29.4987,29.4987,114400.0
2009-08-18 14:35:00,49.62,49.63,49.58,49.59,105100.0,29.5046,29.5105,29.4808,29.4868,105100.0
2009-08-18 14:40:00,49.6,49.62,49.57,49.58,33100.0,29.4927,29.5046,29.4749,29.4808,33100.0
2009-08-18 14:45:00,49.58,49.65,49.57,49.63,51800.0,29.4808,29.5224,29.4749,29.5105,51800.0
2009-08-18 14:50:00,49.63,49.64,49.62,49.63,31800.0,29.5105,29.5165,29.5046,29.5105,31800.0
2009-08-18 14:55:00,49.62,49.63,49.6,49.62,31400.0,29.5046,29.5105,29.4927,29.5046,31400.0
2009-08-18 15:00:00,49.62,49.71,49.6,49.66,116000.0,29.5046,29.5581,29.4927,29.5284,116000.0
2009-08-18 15:05:00,49.67,49.71,49.65,49.71,46800.0,29.5343,29.5581,29.5224,29.5581,46800.0
2009-08-18 15:10:00,49.7,49.72,49.7,49.71,44100.0,29.5522,29.5641,29.5522,29.5581,44100.0
2009-08-18 15:15:00,49.72,49.78,49.71,49.75,105000.0,29.5641,29.5997,29.5581,29.5819,105000.0
2009-08-18 15:20:00,49.75,49.75,49.72,49.73,49300.0,29.5819,29.5819,29.5641,29.57,49300.0
2009-08-18 15:25:00,49.72,49.73,49.62,49.64,112700.0,29.5641,29.57,29.5046,29.5165,112700.0
2009-08-18 15:30:00,49.64,49.65,49.6,49.62,57100.0,29.5165,29.5224,29.4927,29.5046,57100.0
2009-08-18 15:35:00,49.62,49.64,49.59,49.62,277400.0,29.5046,29.5165,29.4868,29.5046,277400.0
2009-08-18 15:40:00,49.62,49.69,49.62,49.69,102200.0,29.5046,29.5462,29.5046,29.5462,102200.0
2009-08-18 15:45:00,49.69,49.69,49.65,49.68,387400.0,29.5462,29.5462,29.5224,29.5403,387400.0
2009-08-18 15:50:00,49.68,49.71,49.59,49.59,414700.0,29.5403,29.5581,29.4868,29.4868,414700.0
2009-08-18 15:55:00,49.6,49.62,49.51,49.59,783800.0,29.4927,29.5046,29.4392,29.4868,783800.0
2009-08-19 09:30:00,49.05,49.16,48.9,49.14,664000.0,29.1657,29.2311,29.0765,29.2192,664000.0
2009-08-19 09:35:00,49.14,49.26,49.11,49.19,341900.0,29.2192,29.2905,29.2013,29.2489,341900.0
2009-08-19 09:40:00,49.2,49.27,49.14,49.25,247700.0,29.2549,29.2965,29.2192,29.2846,247700.0
2009-08-19 09:45:00,49.25,49.42,49.25,49.28,283200.0,29.2846,29.3857,29.2846,29.3024,283200.0
2009-08-19 09:50:00,49.29,49.45,49.29,49.36,396100.0,29.3084,29.4035,29.3084,29.35,396100.0
2009-08-19 09:55:00,49.38,49.48,49.34,49.42,330400.0,29.3619,29.4214,29.3381,29.3857,330400.0
2009-08-19 10:00:00,49.43,49.78,49.43,49.78,455700.0,29.3916,29.5997,29.3916,29.5997,455700.0
2009-08-19 10:05:00,49.79,49.8,49.7,49.71,244200.0,29.6057,29.6116,29.5522,29.5581,244200.0
2009-08-19 10:10:00,49.7,49.76,49.59,49.6,423100.0,29.5522,29.5878,29.4868,29.4927,423100.0
2009-08-19 10:15:00,49.61,49.65,49.51,49.56,147300.0,29.4987,29.5224,29.4392,29.4689,147300.0
2009-08-19 10:20:00,49.55,49.66,49.53,49.6,126000.0,29.463,29.5284,29.4511,29.4927,126000.0
2009-08-19 10:25:00,49.59,49.66,49.49,49.63,165200.0,29.4868,29.5284,29.4273,29.5105,165200.0
2009-08-19 10:30:00,49.64,50.23,49.64,50.13,2196400.0,29.5165,29.8673,29.5165,29.8078,2196400.0
2009-08-19 10:35:00,50.13,50.28,50.12,50.2,731100.0,29.8078,29.897,29.8019,29.8495,731100.0
2009-08-19 10:40:00,50.2,50.23,50.14,50.15,598400.0,29.8495,29.8673,29.8138,29.8197,598400.0
2009-08-19 10:45:00,50.14,50.15,49.92,49.99,367000.0,29.8138,29.8197,29.683,29.7246,367000.0
2009-08-19 10:50:00,49.99,50.11,49.97,50.07,218600.0,29.7246,29.796,29.7127,29.7722,218600.0
2009-08-19 10:55:00,50.06,50.07,49.96,49.99,248300.0,29.7662,29.7722,29.7068,29.7246,248300.0
2009-08-19 11:00:00,49.99,50.12,49.91,50.04,203700.0,29.7246,29.8019,29.677,29.7543,203700.0
2009-08-19 11:05:00,50.05,50.09,49.99,50.01,239800.0,29.7603,29.7841,29.7246,29.7365,239800.0
2009-08-19 11:10:00,50.0,50.0,49.92,49.94,202900.0,29.7305,29.7305,29.683,29.6949,202900.0
2009-08-19 11:15:00,49.94,50.05,49.94,50.03,72300.0,29.6949,29.7603,29.6949,29.7484,72300.0
2009-08-19 11:20:00,50.03,50.04,49.93,49.95,154800.0,29.7484,29.7543,29.6889,29.7008,154800.0
2009-08-19 11:25:00,49.94,49.98,49.92,49.98,86400.0,29.6949,29.7187,29.683,29.7187,86400.0
2009-08-19 11:30:00,49.98,50.01,49.92,49.93,170000.0,29.7187,29.7365,29.683,29.6889,170000.0
2009-08-19 11:35:00,49.92,49.92,49.86,49.87,193500.0,29.683,29.683,29.6473,29.6532,193500.0
2009-08-19 11:40:00,49.87,49.96,49.86,49.95,87800.0,29.6532,29.7068,29.6473,29.7008,87800.0
2009-08-19 11:45:00,49.95,50.13,49.95,50.13,127000.0,29.7008,29.8078,29.7008,29.8078,127000.0
2009-08-19 11:50:00,50.13,50.36,50.13,50.35,407200.0,29.8078,29.9446,29.8078,29.9387,407200.0
2009-08-19 11:55:00,50.36,50.52,50.36,50.51,718000.0,29.9446,30.0397,29.9446,30.0338,718000.0
2009-08-19 12:00:00,50.52,50.55,50.39,50.41,223400.0,30.0397,30.0576,29.9624,29.9743,223400.0
2009-08-19 12:05:00,50.41,50.62,50.41,50.59,418900.0,29.9743,30.0992,29.9743,30.0814,418900.0
2009-08-19 12:10:00,50.59,50.71,50.57,50.66,356000.0,30.0814,30.1527,30.0695,30.123,356000.0
2009-08-19 12:15:00,50.66,50.66,50.53,50.55,165000.0,30.123,30.123,30.0457,30.0576,165000.0
2009-08-19 12:20:00,50.55,50.55,50.49,50.54,282600.0,30.0576,30.0576,30.0219,30.0516,282600.0
2009-08-19 12:25:00,50.54,50.54,50.49,50.53,84000.0,30.0516,30.0516,30.0219,30.0457,84000.0
2009-08-19 12:30:00,50.53,50.55,50.42,50.51,265400.0,30.0457,30.0576,29.9803,30.0338,265400.0
2009-08-19 12:35:00,50.51,50.63,50.51,50.62,114600.0,30.0338,30.1052,30.0338,30.0992,114600.0
2009-08-19 12:40:00,50.62,50.63,50.54,50.57,62500.0,30.0992,30.1052,30.0516,30.0695,62500.0
2009-08-19 12:45:00,50.56,50.6,50.54,50.54,28400.0,30.0635,30.0873,30.0516,30.0516,28400.0
2009-08-19 12:50:00,50.54,50.71,50.54,50.71,116200.0,30.0516,30.1527,30.0516,30.1527,116200.0
2009-08-19 12:55:00,50.71,50.73,50.68,50.7,58500.0,30.1527,30.1646,30.1349,30.1468,58500.0
2009-08-19 13:00:00,50.7,50.75,50.69,50.7,58200.0,30.1468,30.1765,30.1408,30.1468,58200.0
2009-08-19 13:05:00,50.69,50.79,50.68,50.78,71700.0,30.1408,30.2003,30.1349,30.1943,71700.0
2009-08-19 13:10:00,50.78,50.87,50.76,50.81,202600.0,30.1943,30.2479,30.1825,30.2122,202600.0
2009-08-19 13:15:00,50.82,50.82,50.78,50.8,53500.0,30.2181,30.2181,30.1943,30.2062,53500.0
2009-08-19 13:20:00,50.79,50.82,50.77,50.79,71400.0,30.2003,30.2181,30.1884,30.2003,71400.0
2009-08-19 13:25:00,50.78,50.79,50.74,50.74,53100.0,30.1943,30.2003,30.1706,30.1706,53100.0
2009-08-19 13:30:00,50.74,50.75,50.7,50.71,27700.0,30.1706,30.1765,30.1468,30.1527,27700.0
2009-08-19 13:35:00,50.71,50.76,50.71,50.75,95600.0,30.1527,30.1825,30.1527,30.1765,95600.0
2009-08-19 13:40:00,50.75,50.77,50.71,50.72,71200.0,30.1765,30.1884,30.1527,30.1587,71200.0
2009-08-19 13:45:00,50.71,50.76,50.68,50.75,146600.0,30.1527,30.1825,30.1349,30.1765,146600.0
2009-08-19 13:50:00,50.76,50.79,50.73,50.78,90400.0,30.1825,30.2003,30.1646,30.1943,90400.0
2009-08-19 13:55:00,50.77,50.77,50.72,50.75,23100.0,30.1884,30.1884,30.1587,30.1765,23100.0
2009-08-19 14:00:00,50.75,50.78,50.7,50.72,89800.0,30.1765,30.1943,30.1468,30.1587,89800.0
2009-08-19 14:05:00,50.73,50.76,50.7,50.73,69800.0,30.1646,30.1825,30.1468,30.1646,69800.0
2009-08-19 14:10:00,50.73,50.77,50.71,50.72,94900.0,30.1646,30.1884,30.1527,30.1587,94900.0
2009-08-19 14:15:00,50.72,50.75,50.71,50.73,50100.0,30.1587,30.1765,30.1527,30.1646,50100.0
2009-08-19 14:20:00,50.72,50.76,50.66,50.7,103700.0,30.1587,30.1825,30.123,30.1468,103700.0
2009-08-19 14:25:00,50.7,50.7,50.65,50.66,89800.0,30.1468,30.1468,30.117,30.123,89800.0
2009-08-19 14:30:00,50.65,50.68,50.6,50.6,87300.0,30.117,30.1349,30.0873,30.0873,87300.0
2009-08-19 14:35:00,50.6,50.6,50.56,50.59,108900.0,30.0873,30.0873,30.0635,30.0814,108900.0
2009-08-19 14:40:00,50.59,50.62,50.55,50.6,42400.0,30.0814,30.0992,30.0576,30.0873,42400.0
2009-08-19 14:45:00,50.6,50.6,50.53,50.54,101700.0,30.0873,30.0873,30.0457,30.0516,101700.0
2009-08-19 14:50:00,50.53,50.57,50.51,50.57,71500.0,30.0457,30.0695,30.0338,30.0695,71500.0
2009-08-19 14:55:00,50.56,50.62,50.56,50.62,154600.0,30.0635,30.0992,30.0635,30.0992,154600.0
2009-08-19 15:00:00,50.61,50.61,50.5,50.55,83900.0,30.0933,30.0933,30.0279,30.0576,83900.0
2009-08-19 15:05:00,50.54,50.56,50.43,50.43,154800.0,30.0516,30.0635,29.9862,29.9862,154800.0
2009-08-19 15:10:00,50.43,50.45,50.36,50.39,339900.0,29.9862,29.9981,29.9446,29.9624,339900.0
2009-08-19 15:15:00,50.39,50.47,50.38,50.42,270400.0,29.9624,30.01,29.9565,29.9803,270400.0
2009-08-19 15:20:00,50.42,50.48,50.39,50.47,192300.0,29.9803,30.016,29.9624,30.01,192300.0
2009-08-19 15:25:00,50.46,50.51,50.43,50.51,118300.0,30.0041,30.0338,29.9862,30.0338,118300.0
2009-08-19 15:30:00,50.5,50.5,50.4,50.41,371200.0,30.0279,30.0279,29.9684,29.9743,371200.0
2009-08-19 15:35:00,50.4,50.53,50.4,50.53,214600.0,29.9684,30.0457,29.9684,30.0457,214600.0
2009-08-19 15:40:00,50.53,50.58,50.5,50.5,165100.0,30.0457,30.0754,30.0279,30.0279,165100.0
2009-08-19 15:45:00,50.5,50.53,50.4,50.41,425400.0,30.0279,30.0457,29.9684,29.9743,425400.0
2009-08-19 15:50:00,50.41,50.5,50.41,50.47,430100.0,29.9743,30.0279,29.9743,30.01,430100.0
2009-08-19 15:55:00,50.47,50.53,50.45,50.48,808000.0,30.01,30.0457,29.9981,30.016,808000.0
2009-08-20 09:30:00,50.5,50.68,50.46,50.59,274500.0,30.0279,30.1349,30.0041,30.0814,274500.0
2009-08-20 09:35:00,50.6,50.75,50.6,50.72,254000.0,30.0873,30.1765,30.0873,30.1587,254000.0
2009-08-20 09:40:00,50.72,50.92,50.72,50.79,365800.0,30.1587,30.2776,30.1587,30.2003,365800.0
2009-08-20 09:45:00,50.78,50.86,50.75,50.82,250800.0,30.1943,30.2419,30.1765,30.2181,250800.0
2009-08-20 09:50:00,50.82,50.84,50.7,50.77,326700.0,30.2181,30.23,30.1468,30.1884,326700.0
2009-08-20 09:55:00,50.77,50.96,50.77,50.95,231400.0,30.1884,30.3014,30.1884,30.2954,231400.0
2009-08-20 10:00:00,50.95,50.96,50.83,50.85,269700.0,30.2954,30.3014,30.2241,30.236,269700.0
2009-08-20 10:05:00,50.85,50.9,50.76,50.81,160600.0,30.236,30.2657,30.1825,30.2122,160600.0
2009-08-20 10:10:00,50.83,50.85,50.73,50.83,135000.0,30.2241,30.236,30.1646,30.2241,135000.0
2009-08-20 10:15:00,50.82,50.87,50.79,50.83,118000.0,30.2181,30.2479,30.2003,30.2241,118000.0
2009-08-20 10:20:00,50.83,50.93,50.82,50.9,146400.0,30.2241,30.2835,30.2181,30.2657,146400.0
2009-08-20 10:25:00,50.91,50.93,50.88,50.91,82900.0,30.2716,30.2835,30.2538,30.2716,82900.0
2009-08-20 10:30:00,50.92,51.0,50.84,50.92,305400.0,30.2776,30.3252,30.23,30.2776,305400.0
2009-08-20 10:35:00,50.92,50.97,50.91,50.93,147700.0,30.2776,30.3073,30.2716,30.2835,147700.0
2009-08-20 10:40:00,50.93,51.03,50.92,51.02,113700.0,30.2835,30.343,30.2776,30.3371,113700.0
2009-08-20 10:45:00,51.03,51.05,51.0,51.01,79900.0,30.343,30.3549,30.3252,30.3311,79900.0
2009-08-20 10:50:00,51.01,51.01,50.94,50.95,102700.0,30.3311,30.3311,30.2895,30.2954,102700.0
2009-08-20 10:55:00,50.95,51.0,50.94,51.0,54400.0,30.2954,30.3252,30.2895,30.3252,54400.0
2009-08-20 11:00:00,50.99,50.99,50.94,50.96,53600.0,30.3192,30.3192,30.2895,30.3014,53600.0
2009-08-20 11:05:00,50.96,50.97,50.85,50.89,103000.0,30.3014,30.3073,30.236,30.2598,103000.0
2009-08-20 11:10:00,50.89,50.93,50.88,50.92,119100.0,30.2598,30.2835,30.2538,30.2776,119100.0
2009-08-20 11:15:00,50.93,50.93,50.84,50.84,113700.0,30.2835,30.2835,30.23,30.23,113700.0
2009-08-20 11:20:00,50.84,50.84,50.76,50.78,159400.0,30.23,30.23,30.1825,30.1943,159400.0
2009-08-20 11:25:00,50.78,50.87,50.78,50.87,73400.0,30.1943,30.2479,30.1943,30.2479,73400.0
2009-08-20 11:30:00,50.88,50.91,50.83,50.89,126600.0,30.2538,30.2716,30.2241,30.2598,126600.0
2009-08-20 11:35:00,50.89,50.89,50.78,50.79,101100.0,30.2598,30.2598,30.1943,30.2003,101100.0
2009-08-20 11:40:00,50.78,50.8,50.76,50.78,65800.0,30.1943,30.2062,30.1825,30.1943,65800.0
2009-08-20 11:45:00,50.78,50.78,50.74,50.77,50000.0,30.1943,30.1943,30.1706,30.1884,50000.0
2009-08-20 11:50:00,50.77,50.85,50.77,50.85,83400.0,30.1884,30.236,30.1884,30.236,83400.0
2009-08-20 11:55:00,50.84,50.86,50.76,50.77,57500.0,30.23,30.2419,30.1825,30.1884,57500.0
2009-08-20 12:00:00,50.77,50.81,50.77,50.79,63800.0,30.1884,30.2122,30.1884,30.2003,63800.0
2009-08-20 12:05:00,50.79,50.87,50.79,50.86,43400.0,30.2003,30.2479,30.2003,30.2419,43400.0
2009-08-20 12:10:00,50.86,50.87,50.78,50.78,62000.0,30.2419,30.2479,30.1943,30.1943,62000.0
2009-08-20 12:15:00,50.78,50.78,50.71,50.72,68800.0,30.1943,30.1943,30.1527,30.1587,68800.0
2009-08-20 12:20:00,50.72,50.73,50.61,50.61,79700.0,30.1587,30.1646,30.0933,30.0933,79700.0
2009-08-20 12:25:00,50.62,50.69,50.6,50.66,67200.0,30.0992,30.1408,30.0873,30.123,67200.0
2009-08-20 12:30:00,50.66,50.69,50.65,50.65,175500.0,30.123,30.1408,30.117,30.117,175500.0
2009-08-20 12:35:00,50.66,50.68,50.63,50.68,53900.0,30.123,30.1349,30.1052,30.1349,53900.0
2009-08-20 12:40:00,50.68,50.74,50.67,50.71,111100.0,30.1349,30.1706,30.1289,30.1527,111100.0
2009-08-20 12:45:00,50.71,50.78,50.71,50.73,81900.0,30.1527,30.1943,30.1527,30.1646,81900.0
2009-08-20 12:50:00,50.74,50.74,50.7,50.7,57800.0,30.1706,30.1706,30.1468,30.1468,57800.0
2009-08-20 12:55:00,50.7,50.7,50.65,50.65,23800.0,30.1468,30.1468,30.117,30.117,23800.0
2009-08-20 13:00:00,50.66,50.67,50.65,50.66,26400.0,30.123,30.1289,30.117,30.123,26400.0
2009-08-20 13:05:00,50.66,50.68,50.65,50.65,14100.0,30.123,30.1349,30.117,30.117,14100.0
2009-08-20 13:10:00,50.65,50.65,50.63,50.64,30100.0,30.117,30.117,30.1052,30.1111,30100.0
2009-08-20 13:15:00,50.63,50.67,50.63,50.67,45400.0,30.1052,30.1289,30.1052,30.1289,45400.0
2009-08-20 13:20:00,50.67,50.69,50.66,50.69,30100.0,30.1289,30.1408,30.123,30.1408,30100.0
2009-08-20 13:25:00,50.68,50.78,50.68,50.76,81100.0,30.1349,30.1943,30.1349,30.1825,81100.0
2009-08-20 13:30:00,50.76,50.81,50.75,50.79,33700.0,30.1825,30.2122,30.1765,30.2003,33700.0
2009-08-20 13:35:00,50.79,50.8,50.75,50.76,54600.0,30.2003,30.2062,30.1765,30.1825,54600.0
2009-08-20 13:40:00,50.75,50.78,50.7,50.78,58000.0,30.1765,30.1943,30.1468,30.1943,58000.0
2009-08-20 13:45:00,50.79,50.79,50.74,50.76,48100.0,30.2003,30.2003,30.1706,30.1825,48100.0
2009-08-20 13:50:00,50.75,50.79,50.73,50.78,45800.0,30.1765,30.2003,30.1646,30.1943,45800.0
2009-08-20 13:55:00,50.78,50.81,50.75,50.79,90600.0,30.1943,30.2122,30.1765,30.2003,90600.0
2009-08-20 14:00:00,50.78,50.85,50.78,50.84,73000.0,30.1943,30.236,30.1943,30.23,73000.0
2009-08-20 14:05:00,50.85,50.85,50.82,50.84,24700.0,30.236,30.236,30.2181,30.23,24700.0
2009-08-20 14:10:00,50.84,50.84,50.8,50.82,36700.0,30.23,30.23,30.2062,30.2181,36700.0
2009-08-20 14:15:00,50.82,50.84,50.81,50.83,49600.0,30.2181,30.23,30.2122,30.2241,49600.0
2009-08-20 14:20:00,50.83,50.85,50.79,50.84,49200.0,30.2241,30.236,30.2003,30.23,49200.0
2009-08-20 14:25:00,50.84,50.86,50.8,50.82,47200.0,30.23,30.2419,30.2062,30.2181,47200.0
2009-08-20 14:30:00,50.82,50.83,50.8,50.82,112700.0,30.2181,30.2241,30.2062,30.2181,112700.0
2009-08-20 14:35:00,50.81,50.87,50.8,50.86,154000.0,30.2122,30.2479,30.2062,30.2419,154000.0
2009-08-20 14:40:00,50.86,50.86,50.8,50.81,80600.0,30.2419,30.2419,30.2062,30.2122,80600.0
2009-08-20 14:45:00,50.81,50.86,50.8,50.83,89900.0,30.2122,30.2419,30.2062,30.2241,89900.0
2009-08-20 14:50:00,50.83,50.88,50.82,50.86,69300.0,30.2241,30.2538,30.2181,30.2419,69300.0
2009-08-20 14:55:00,50.86,50.88,50.82,50.83,118100.0,30.2419,30.2538,30.2181,30.2241,118100.0
2009-08-20 15:00:00,50.84,50.89,50.83,50.87,253600.0,30.23,30.2598,30.2241,30.2479,253600.0
2009-08-20 15:05:00,50.87,50.96,50.85,50.94,137600.0,30.2479,30.3014,30.236,30.2895,137600.0
2009-08-20 15:10:00,50.94,50.96,50.92,50.93,83000.0,30.2895,30.3014,30.2776,30.2835,83000.0
2009-08-20 15:15:00,50.93,50.96,50.93,50.93,95000.0,30.2835,30.3014,30.2835,30.2835,95000.0
2009-08-20 15:20:00,50.93,50.97,50.93,50.96,81800.0,30.2835,30.3073,30.2835,30.3014,81800.0
2009-08-20 15:25:00,50.96,51.0,50.95,50.95,97800.0,30.3014,30.3252,30.2954,30.2954,97800.0
2009-08-20 15:30:00,50.95,51.04,50.95,50.99,326900.0,30.2954,30.3489,30.2954,30.3192,326900.0
2009-08-20 15:35:00,50.99,51.02,50.98,51.0,304100.0,30.3192,30.3371,30.3133,30.3252,304100.0
2009-08-20 15:40:00,50.99,51.03,50.96,50.98,257900.0,30.3192,30.343,30.3014,30.3133,257900.0
2009-08-20 15:45:00,50.98,50.99,50.92,50.94,319800.0,30.3133,30.3192,30.2776,30.2895,319800.0
2009-08-20 15:50:00,50.94,50.98,50.93,50.96,402900.0,30.2895,30.3133,30.2835,30.3014,402900.0
2009-08-20 15:55:00,50.96,50.97,50.92,50.93,417900.0,30.3014,30.3073,30.2776,30.2835,417900.0
2009-08-21 09:30:00,51.52,51.74,51.5,51.62,754900.0,30.6344,30.7652,30.6225,30.6938,754900.0
2009-08-21 09:35:00,51.62,51.73,51.6,51.6,816700.0,30.6938,30.7592,30.6819,30.6819,816700.0
2009-08-21 09:40:00,51.59,51.78,51.59,51.76,264600.0,30.676,30.789,30.676,30.7771,264600.0
2009-08-21 09:45:00,51.76,51.8,51.72,51.74,340600.0,30.7771,30.8008,30.7533,30.7652,340600.0
2009-08-21 09:50:00,51.74,51.74,51.65,51.72,374300.0,30.7652,30.7652,30.7117,30.7533,374300.0
2009-08-21 09:55:00,51.71,51.88,51.7,51.88,309900.0,30.7473,30.8484,30.7414,30.8484,309900.0
2009-08-21 10:00:00,51.89,52.2,51.89,52.2,1309100.0,30.8544,31.0387,30.8544,31.0387,1309100.0
2009-08-21 10:05:00,52.2,52.22,52.12,52.12,431100.0,31.0387,31.0506,30.9911,30.9911,431100.0
2009-08-21 10:10:00,52.13,52.22,52.11,52.2,498800.0,30.9971,31.0506,30.9852,31.0387,498800.0
2009-08-21 10:15:00,52.2,52.3,52.18,52.25,445500.0,31.0387,31.0982,31.0268,31.0684,445500.0
2009-08-21 10:20:00,52.25,52.29,52.2,52.26,296700.0,31.0684,31.0922,31.0387,31.0744,296700.0
2009-08-21 10:25:00,52.26,52.28,52.18,52.18,197000.0,31.0744,31.0863,31.0268,31.0268,197000.0
2009-08-21 10:30:00,52.18,52.23,52.17,52.21,163900.0,31.0268,31.0565,31.0209,31.0446,163900.0
2009-08-21 10:35:00,52.22,52.33,52.22,52.31,304000.0,31.0506,31.116,31.0506,31.1041,304000.0
2009-08-21 10:40:00,52.31,52.33,52.26,52.29,202300.0,31.1041,31.116,31.0744,31.0922,202300.0
2009-08-21 10:45:00,52.3,52.31,52.19,52.2,219500.0,31.0982,31.1041,31.0327,31.0387,219500.0
2009-08-21 10:50:00,52.21,52.22,51.97,52.03,530300.0,31.0446,31.0506,30.9019,30.9376,530300.0
2009-08-21 10:55:00,52.03,52.14,52.02,52.14,233800.0,30.9376,31.003,30.9317,31.003,233800.0
2009-08-21 11:00:00,52.14,52.23,52.13,52.21,589200.0,31.003,31.0565,30.9971,31.0446,589200.0
2009-08-21 11:05:00,52.21,52.28,52.21,52.27,174700.0,31.0446,31.0863,31.0446,31.0803,174700.0
2009-08-21 11:10:00,52.27,52.28,52.21,52.21,151300.0,31.0803,31.0863,31.0446,31.0446,151300.0
2009-08-21 11:15:00,52.2,52.2,52.17,52.18,145000.0,31.0387,31.0387,31.0209,31.0268,145000.0
2009-08-21 11:20:00,52.18,52.24,52.17,52.23,83800.0,31.0268,31.0625,31.0209,31.0565,83800.0
2009-08-21 11:25:00,52.24,52.26,52.19,52.22,145600.0,31.0625,31.0744,31.0327,31.0506,145600.0
2009-08-21 11:30:00,52.21,52.25,52.2,52.25,155800.0,31.0446,31.0684,31.0387,31.0684,155800.0
2009-08-21 11:35:00,52.24,52.29,52.24,52.27,114900.0,31.0625,31.0922,31.0625,31.0803,114900.0
2009-08-21 11:40:00,52.27,52.31,52.27,52.3,158300.0,31.0803,31.1041,31.0803,31.0982,158300.0
2009-08-21 11:45:00,52.3,52.31,52.27,52.3,148300.0,31.0982,31.1041,31.0803,31.0982,148300.0
2009-08-21 11:50:00,52.31,52.31,52.29,52.29,102300.0,31.1041,31.1041,31.0922,31.0922,102300.0
2009-08-21 11:55:00,52.29,52.33,52.29,52.31,105100.0,31.0922,31.116,31.0922,31.1041,105100.0
2009-08-21 12:00:00,52.31,52.33,52.25,52.26,190000.0,31.1041,31.116,31.0684,31.0744,190000.0
2009-08-21 12:05:00,52.27,52.28,52.23,52.24,131000.0,31.0803,31.0863,31.0565,31.0625,131000.0
2009-08-21 12:10:00,52.24,52.26,52.23,52.25,69900.0,31.0625,31.0744,31.0565,31.0684,69900.0
2009-08-21 12:15:00,52.25,52.26,52.23,52.24,142800.0,31.0684,31.0744,31.0565,31.0625,142800.0
2009-08-21 12:20:00,52.24,52.31,52.23,52.31,63300.0,31.0625,31.1041,31.0565,31.1041,63300.0
2009-08-21 12:25:00,52.31,52.34,52.31,52.31,111100.0,31.1041,31.1219,31.1041,31.1041,111100.0
2009-08-21 12:30:00,52.32,52.34,52.3,52.3,107200.0,31.11,31.1219,31.0982,31.0982,107200.0
2009-08-21 12:35:00,52.3,52.3,52.24,52.26,132300.0,31.0982,31.0982,31.0625,31.0744,132300.0
2009-08-21 12:40:00,52.25,52.28,52.24,52.27,103600.0,31.0684,31.0863,31.0625,31.0803,103600.0
2009-08-21 12:45:00,52.27,52.29,52.26,52.28,90800.0,31.0803,31.0922,31.0744,31.0863,90800.0
2009-08-21 12:50:00,52.28,52.3,52.26,52.26,147600.0,31.0863,31.0982,31.0744,31.0744,147600.0
2009-08-21 12:55:00,52.26,52.27,52.21,52.26,129100.0,31.0744,31.0803,31.0446,31.0744,129100.0
2009-08-21 13:00:00,52.27,52.3,52.26,52.29,112200.0,31.0803,31.0982,31.0744,31.0922,112200.0
2009-08-21 13:05:00,52.3,52.31,52.29,52.31,74200.0,31.0982,31.1041,31.0922,31.1041,74200.0
2009-08-21 13:10:00,52.3,52.31,52.26,52.29,74400.0,31.0982,31.1041,31.0744,31.0922,74400.0
2009-08-21 13:15:00,52.3,52.32,52.28,52.3,150600.0,31.0982,31.11,31.0863,31.0982,150600.0
2009-08-21 13:20:00,52.3,52.31,52.28,52.29,116400.0,31.0982,31.1041,31.0863,31.0922,116400.0
2009-08-21 13:25:00,52.28,52.3,52.24,52.28,122300.0,31.0863,31.0982,31.0625,31.0863,122300.0
2009-08-21 13:30:00,52.28,52.28,52.21,52.21,127500.0,31.0863,31.0863,31.0446,31.0446,127500.0
2009-08-21 13:35:00,52.22,52.23,52.19,52.22,102000.0,31.0506,31.0565,31.0327,31.0506,102000.0
2009-08-21 13:40:00,52.22,52.25,52.2,52.21,332200.0,31.0506,31.0684,31.0387,31.0446,332200.0
2009-08-21 13:45:00,52.21,52.22,52.17,52.2,123900.0,31.0446,31.0506,31.0209,31.0387,123900.0
2009-08-21 13:50:00,52.2,52.22,52.18,52.19,126700.0,31.0387,31.0506,31.0268,31.0327,126700.0
2009-08-21 13:55:00,52.2,52.2,52.15,52.15,53800.0,31.0387,31.0387,31.009,31.009,53800.0
2009-08-21 14:00:00,52.14,52.17,52.1,52.13,141700.0,31.003,31.0209,30.9792,30.9971,141700.0
2009-08-21 14:05:00,52.14,52.2,52.13,52.2,134300.0,31.003,31.0387,30.9971,31.0387,134300.0
2009-08-21 14:10:00,52.2,52.24,52.19,52.22,124300.0,31.0387,31.0625,31.0327,31.0506,124300.0
2009-08-21 14:15:00,52.22,52.25,52.21,52.21,57100.0,31.0506,31.0684,31.0446,31.0446,57100.0
2009-08-21 14:20:00,52.21,52.23,52.18,52.21,112900.0,31.0446,31.0565,31.0268,31.0446,112900.0
2009-08-21 14:25:00,52.21,52.23,52.2,52.22,35700.0,31.0446,31.0565,31.0387,31.0506,35700.0
2009-08-21 14:30:00,52.23,52.26,52.22,52.25,116600.0,31.0565,31.0744,31.0506,31.0684,116600.0
2009-08-21 14:35:00,52.24,52.25,52.23,52.23,145700.0,31.0625,31.0684,31.0565,31.0565,145700.0
2009-08-21 14:40:00,52.24,52.27,52.21,52.21,320000.0,31.0625,31.0803,31.0446,31.0446,320000.0
2009-08-21 14:45:00,52.21,52.22,52.2,52.21,109400.0,31.0446,31.0506,31.0387,31.0446,109400.0
2009-08-21 14:50:00,52.21,52.25,52.21,52.25,330200.0,31.0446,31.0684,31.0446,31.0684,330200.0
2009-08-21 14:55:00,52.25,52.3,52.24,52.3,99900.0,31.0684,31.0982,31.0625,31.0982,99900.0
2009-08-21 15:00:00,52.3,52.34,52.26,52.34,198600.0,31.0982,31.1219,31.0744,31.1219,198600.0
2009-08-21 15:05:00,52.34,52.38,52.33,52.37,204300.0,31.1219,31.1457,31.116,31.1398,204300.0
2009-08-21 15:10:00,52.38,52.45,52.37,52.45,154000.0,31.1457,31.1873,31.1398,31.1873,154000.0
2009-08-21 15:15:00,52.46,52.55,52.45,52.51,314400.0,31.1933,31.2468,31.1873,31.223,314400.0
2009-08-21 15:20:00,52.5,52.52,52.46,52.51,151100.0,31.2171,31.229,31.1933,31.223,151100.0
2009-08-21 15:25:00,52.52,52.52,52.49,52.49,110600.0,31.229,31.229,31.2111,31.2111,110600.0
2009-08-21 15:30:00,52.49,52.5,52.43,52.47,471800.0,31.2111,31.2171,31.1755,31.1992,471800.0
2009-08-21 15:35:00,52.48,52.48,52.4,52.45,277800.0,31.2052,31.2052,31.1576,31.1873,277800.0
2009-08-21 15:40:00,52.45,52.49,52.43,52.45,442300.0,31.1873,31.2111,31.1755,31.1873,442300.0
2009-08-21 15:45:00,52.46,52.47,52.39,52.42,919200.0,31.1933,31.1992,31.1517,31.1695,919200.0
2009-08-21 15:50:00,52.42,52.49,52.41,52.46,850800.0,31.1695,31.2111,31.1636,31.1933,850800.0
2009-08-21 15:55:00,52.45,52.46,52.34,52.36,1533700.0,31.1873,31.1933,31.1219,31.1338,1533700.0
2009-08-24 09:30:00,52.84,53.0,52.82,52.98,756100.0,31.4192,31.5144,31.4074,31.5025,756100.0
2009-08-24 09:35:00,52.99,53.12,52.89,53.12,434500.0,31.5084,31.5857,31.449,31.5857,434500.0
2009-08-24 09:40:00,53.11,53.13,53.05,53.08,427600.0,31.5798,31.5917,31.5441,31.562,427600.0
2009-08-24 09:45:00,53.09,53.23,53.07,53.1,476600.0,31.5679,31.6511,31.556,31.5738,476600.0
2009-08-24 09:50:00,53.07,53.08,52.92,53.01,458000.0,31.556,31.562,31.4668,31.5203,458000.0
2009-08-24 09:55:00,53.01,53.18,53.0,53.14,480200.0,31.5203,31.6214,31.5144,31.5976,480200.0
2009-08-24 10:00:00,53.13,53.23,53.12,53.17,583100.0,31.5917,31.6511,31.5857,31.6155,583100.0
2009-08-24 10:05:00,53.16,53.23,53.12,53.17,386100.0,31.6095,31.6511,31.5857,31.6155,386100.0
2009-08-24 10:10:00,53.17,53.18,53.12,53.14,388900.0,31.6155,31.6214,31.5857,31.5976,388900.0
2009-08-24 10:15:00,53.13,53.22,53.13,53.21,152700.0,31.5917,31.6452,31.5917,31.6392,152700.0
2009-08-24 10:20:00,53.21,53.28,53.19,53.28,167500.0,31.6392,31.6809,31.6274,31.6809,167500.0
2009-08-24 10:25:00,53.28,53.33,53.25,53.27,310900.0,31.6809,31.7106,31.663,31.6749,310900.0
2009-08-24 10:30:00,53.27,53.28,53.2,53.25,351600.0,31.6749,31.6809,31.6333,31.663,351600.0
2009-08-24 10:35:00,53.25,53.26,53.12,53.14,353300.0,31.663,31.669,31.5857,31.5976,353300.0
2009-08-24 10:40:00,53.13,53.16,53.11,53.16,610700.0,31.5917,31.6095,31.5798,31.6095,610700.0
2009-08-24 10:45:00,53.16,53.22,53.15,53.22,243200.0,31.6095,31.6452,31.6036,31.6452,243200.0
2009-08-24 10:50:00,53.22,53.26,53.2,53.22,150100.0,31.6452,31.669,31.6333,31.6452,150100.0
2009-08-24 10:55:00,53.22,53.26,53.2,53.26,170200.0,31.6452,31.669,31.6333,31.669,170200.0
2009-08-24 11:00:00,53.26,53.32,53.24,53.32,206800.0,31.669,31.7047,31.6571,31.7047,206800.0
2009-08-24 11:05:00,53.32,53.33,53.3,53.31,458900.0,31.7047,31.7106,31.6928,31.6987,458900.0
2009-08-24 11:10:00,53.31,53.32,53.29,53.3,289900.0,31.6987,31.7047,31.6868,31.6928,289900.0
2009-08-24 11:15:00,53.3,53.33,53.28,53.32,277300.0,31.6928,31.7106,31.6809,31.7047,277300.0
2009-08-24 11:20:00,53.32,53.35,53.29,53.32,245800.0,31.7047,31.7225,31.6868,31.7047,245800.0
2009-08-24 11:25:00,53.32,53.33,53.25,53.3,317400.0,31.7047,31.7106,31.663,31.6928,317400.0
2009-08-24 11:30:00,53.3,53.3,53.24,53.24,293400.0,31.6928,31.6928,31.6571,31.6571,293400.0
2009-08-24 11:35:00,53.25,53.29,53.24,53.29,176400.0,31.663,31.6868,31.6571,31.6868,176400.0
2009-08-24 11:40:00,53.29,53.34,53.29,53.33,149300.0,31.6868,31.7165,31.6868,31.7106,149300.0
2009-08-24 11:45:00,53.33,53.37,53.32,53.36,231300.0,31.7106,31.7344,31.7047,31.7284,231300.0
2009-08-24 11:50:00,53.36,53.37,53.3,53.31,120800.0,31.7284,31.7344,31.6928,31.6987,120800.0
2009-08-24 11:55:00,53.32,53.33,53.3,53.31,63800.0,31.7047,31.7106,31.6928,31.6987,63800.0
2009-08-24 12:00:00,53.31,53.32,53.26,53.31,151400.0,31.6987,31.7047,31.669,31.6987,151400.0
2009-08-24 12:05:00,53.32,53.33,53.29,53.33,97200.0,31.7047,31.7106,31.6868,31.7106,97200.0
2009-08-24 12:10:00,53.33,53.37,53.33,53.36,93300.0,31.7106,31.7344,31.7106,31.7284,93300.0
2009-08-24 12:15:00,53.36,53.4,53.36,53.38,58800.0,31.7284,31.7522,31.7284,31.7403,58800.0
2009-08-24 12:20:00,53.38,53.41,53.36,53.36,99600.0,31.7403,31.7582,31.7284,31.7284,99600.0
2009-08-24 12:25:00,53.36,53.37,53.34,53.35,56200.0,31.7284,31.7344,31.7165,31.7225,56200.0
2009-08-24 12:30:00,53.35,53.35,53.31,53.31,48400.0,31.7225,31.7225,31.6987,31.6987,48400.0
2009-08-24 12:35:00,53.31,53.32,53.27,53.3,134600.0,31.6987,31.7047,31.6749,31.6928,134600.0
2009-08-24 12:40:00,53.3,53.35,53.3,53.35,52100.0,31.6928,31.7225,31.6928,31.7225,52100.0
2009-08-24 12:45:00,53.34,53.35,53.31,53.33,55000.0,31.7165,31.7225,31.6987,31.7106,55000.0
2009-08-24 12:50:00,53.33,53.36,53.31,53.32,85400.0,31.7106,31.7284,31.6987,31.7047,85400.0
2009-08-24 12:55:00,53.32,53.33,53.25,53.26,139200.0,31.7047,31.7106,31.663,31.669,139200.0
2009-08-24 13:00:00,53.26,53.26,53.2,53.21,139300.0,31.669,31.669,31.6333,31.6392,139300.0
2009-08-24 13:05:00,53.21,53.22,53.06,53.07,658200.0,31.6392,31.6452,31.5501,31.556,658200.0
2009-08-24 13:10:00,53.06,53.13,52.98,53.01,372600.0,31.5501,31.5917,31.5025,31.5203,372600.0
2009-08-24 13:15:00,52.99,53.03,52.95,53.01,169900.0,31.5084,31.5322,31.4847,31.5203,169900.0
2009-08-24 13:20:00,53.01,53.02,52.88,52.91,204400.0,31.5203,31.5263,31.443,31.4609,204400.0
2009-08-24 13:25:00,52.91,52.95,52.85,52.86,486400.0,31.4609,31.4847,31.4252,31.4311,486400.0
2009-08-24 13:30:00,52.86,52.92,52.83,52.91,240700.0,31.4311,31.4668,31.4133,31.4609,240700.0
2009-08-24 13:35:00,52.92,52.96,52.91,52.95,106200.0,31.4668,31.4906,31.4609,31.4847,106200.0
2009-08-24 13:40:00,52.95,53.01,52.93,52.99,103200.0,31.4847,31.5203,31.4728,31.5084,103200.0
2009-08-24 13:45:00,52.99,53.02,52.98,52.99,73000.0,31.5084,31.5263,31.5025,31.5084,73000.0
2009-08-24 13:50:00,52.99,53.0,52.96,52.96,55600.0,31.5084,31.5144,31.4906,31.4906,55600.0
2009-08-24 13:55:00,52.96,52.98,52.94,52.98,56100.0,31.4906,31.5025,31.4787,31.5025,56100.0
2009-08-24 14:00:00,52.97,52.97,52.92,52.92,54100.0,31.4965,31.4965,31.4668,31.4668,54100.0
2009-08-24 14:05:00,52.91,52.96,52.89,52.95,338100.0,31.4609,31.4906,31.449,31.4847,338100.0
2009-08-24 14:10:00,52.95,52.98,52.93,52.96,90200.0,31.4847,31.5025,31.4728,31.4906,90200.0
2009-08-24 14:15:00,52.97,53.06,52.97,53.05,142600.0,31.4965,31.5501,31.4965,31.5441,142600.0
2009-08-24 14:20:00,53.04,53.06,53.01,53.02,133900.0,31.5382,31.5501,31.5203,31.5263,133900.0
2009-08-24 14:25:00,53.01,53.01,52.96,52.99,113600.0,31.5203,31.5203,31.4906,31.5084,113600.0
2009-08-24 14:30:00,52.99,53.0,52.94,52.96,104500.0,31.5084,31.5144,31.4787,31.4906,104500.0
2009-08-24 14:35:00,52.95,52.96,52.93,52.96,69200.0,31.4847,31.4906,31.4728,31.4906,69200.0
2009-08-24 14:40:00,52.95,52.95,52.92,52.95,92500.0,31.4847,31.4847,31.4668,31.4847,92500.0
2009-08-24 14:45:00,52.95,52.95,52.91,52.93,58700.0,31.4847,31.4847,31.4609,31.4728,58700.0
2009-08-24 14:50:00,52.92,52.99,52.92,52.97,93600.0,31.4668,31.5084,31.4668,31.4965,93600.0
2009-08-24 14:55:00,52.97,53.0,52.97,52.99,81300.0,31.4965,31.5144,31.4965,31.5084,81300.0
2009-08-24 15:00:00,52.98,52.99,52.91,52.95,129100.0,31.5025,31.5084,31.4609,31.4847,129100.0
2009-08-24 15:05:00,52.94,52.96,52.82,52.84,229900.0,31.4787,31.4906,31.4074,31.4192,229900.0
2009-08-24 15:10:00,52.84,52.92,52.82,52.92,129000.0,31.4192,31.4668,31.4074,31.4668,129000.0
2009-08-24 15:15:00,52.92,52.94,52.86,52.86,200100.0,31.4668,31.4787,31.4311,31.4311,200100.0
2009-08-24 15:20:00,52.86,52.9,52.83,52.89,128700.0,31.4311,31.4549,31.4133,31.449,128700.0
2009-08-24 15:25:00,52.9,53.01,52.9,53.0,156900.0,31.4549,31.5203,31.4549,31.5144,156900.0
2009-08-24 15:30:00,53.0,53.12,52.97,53.12,333500.0,31.5144,31.5857,31.4965,31.5857,333500.0
2009-08-24 15:35:00,53.12,53.14,53.07,53.08,348400.0,31.5857,31.5976,31.556,31.562,348400.0
2009-08-24 15:40:00,53.08,53.1,52.92,52.93,320900.0,31.562,31.5738,31.4668,31.4728,320900.0
2009-08-24 15:45:00,52.92,53.0,52.87,52.97,363300.0,31.4668,31.5144,31.4371,31.4965,363300.0
2009-08-24 15:50:00,52.97,53.03,52.95,52.96,527000.0,31.4965,31.5322,31.4847,31.4906,527000.0
2009-08-24 15:55:00,52.95,53.04,52.94,53.03,726500.0,31.4847,31.5382,31.4787,31.5322,726500.0
2009-08-25 09:30:00,53.19,53.46,53.19,53.22,579400.0,31.6274,31.7879,31.6274,31.6452,579400.0
2009-08-25 09:35:00,53.22,53.24,52.93,52.99,555800.0,31.6452,31.6571,31.4728,31.5084,555800.0
2009-08-25 09:40:00,53.0,53.08,52.9,53.02,390700.0,31.5144,31.562,31.4549,31.5263,390700.0
2009-08-25 09:45:00,53.03,53.16,53.0,53.12,184800.0,31.5322,31.6095,31.5144,31.5857,184800.0
2009-08-25 09:50:00,53.14,53.2,53.08,53.11,383100.0,31.5976,31.6333,31.562,31.5798,383100.0
2009-08-25 09:55:00,53.11,53.24,53.11,53.19,238500.0,31.5798,31.6571,31.5798,31.6274,238500.0
2009-08-25 10:00:00,53.15,53.46,53.14,53.32,1043000.0,31.6036,31.7879,31.5976,31.7047,1043000.0
2009-08-25 10:05:00,53.32,53.35,53.09,53.13,483100.0,31.7047,31.7225,31.5679,31.5917,483100.0
2009-08-25 10:10:00,53.14,53.18,52.94,52.96,356500.0,31.5976,31.6214,31.4787,31.4906,356500.0
2009-08-25 10:15:00,52.97,53.03,52.62,52.7,922400.0,31.4965,31.5322,31.2884,31.336,922400.0
2009-08-25 10:20:00,52.7,52.81,52.6,52.73,518200.0,31.336,31.4014,31.2765,31.3538,518200.0
2009-08-25 10:25:00,52.73,52.87,52.57,52.57,672200.0,31.3538,31.4371,31.2587,31.2587,672200.0
2009-08-25 10:30:00,52.57,52.7,52.55,52.7,311400.0,31.2587,31.336,31.2468,31.336,311400.0
2009-08-25 10:35:00,52.71,52.84,52.69,52.79,204600.0,31.3419,31.4192,31.3301,31.3895,204600.0
2009-08-25 10:40:00,52.79,52.88,52.77,52.83,111400.0,31.3895,31.443,31.3776,31.4133,111400.0
2009-08-25 10:45:00,52.85,52.87,52.77,52.81,206900.0,31.4252,31.4371,31.3776,31.4014,206900.0
2009-08-25 10:50:00,52.81,52.88,52.76,52.76,513700.0,31.4014,31.443,31.3717,31.3717,513700.0
2009-08-25 10:55:00,52.76,52.83,52.74,52.82,98400.0,31.3717,31.4133,31.3598,31.4074,98400.0
2009-08-25 11:00:00,52.82,52.95,52.79,52.94,191300.0,31.4074,31.4847,31.3895,31.4787,191300.0
2009-08-25 11:05:00,52.93,52.93,52.83,52.83,88600.0,31.4728,31.4728,31.4133,31.4133,88600.0
2009-08-25 11:10:00,52.83,52.93,52.82,52.9,64800.0,31.4133,31.4728,31.4074,31.4549,64800.0
2009-08-25 11:15:00,52.89,52.91,52.88,52.89,129600.0,31.449,31.4609,31.443,31.449,129600.0
2009-08-25 11:20:00,52.89,52.93,52.88,52.88,35000.0,31.449,31.4728,31.443,31.443,35000.0
2009-08-25 11:25:00,52.89,52.97,52.84,52.96,227300.0,31.449,31.4965,31.4192,31.4906,227300.0
2009-08-25 11:30:00,52.96,52.97,52.92,52.96,76600.0,31.4906,31.4965,31.4668,31.4906,76600.0
2009-08-25 11:35:00,52.97,53.0,52.93,53.0,61600.0,31.4965,31.5144,31.4728,31.5144,61600.0
2009-08-25 11:40:00,53.0,53.09,52.99,53.02,118400.0,31.5144,31.5679,31.5084,31.5263,118400.0
2009-08-25 11:45:00,53.02,53.03,52.96,52.96,132500.0,31.5263,31.5322,31.4906,31.4906,132500.0
2009-08-25 11:50:00,52.96,52.99,52.9,52.92,65900.0,31.4906,31.5084,31.4549,31.4668,65900.0
2009-08-25 11:55:00,52.92,52.93,52.89,52.9,40600.0,31.4668,31.4728,31.449,31.4549,40600.0
2009-08-25 12:00:00,52.91,52.94,52.9,52.94,44800.0,31.4609,31.4787,31.4549,31.4787,44800.0
2009-08-25 12:05:00,52.93,52.94,52.88,52.92,109900.0,31.4728,31.4787,31.443,31.4668,109900.0
2009-08-25 12:10:00,52.92,52.92,52.88,52.89,65500.0,31.4668,31.4668,31.443,31.449,65500.0
2009-08-25 12:15:00,52.89,52.92,52.85,52.85,115400.0,31.449,31.4668,31.4252,31.4252,115400.0
2009-08-25 12:20:00,52.86,52.92,52.86,52.92,111300.0,31.4311,31.4668,31.4311,31.4668,111300.0
2009-08-25 12:25:00,52.92,53.01,52.92,52.98,132700.0,31.4668,31.5203,31.4668,31.5025,132700.0
2009-08-25 12:30:00,52.98,53.06,52.95,52.96,229400.0,31.5025,31.5501,31.4847,31.4906,229400.0
2009-08-25 12:35:00,52.95,52.96,52.94,52.95,115700.0,31.4847,31.4906,31.4787,31.4847,115700.0
2009-08-25 12:40:00,52.95,52.99,52.95,52.96,40800.0,31.4847,31.5084,31.4847,31.4906,40800.0
2009-08-25 12:45:00,52.96,52.99,52.92,52.93,82400.0,31.4906,31.5084,31.4668,31.4728,82400.0
2009-08-25 12:50:00,52.92,52.92,52.77,52.78,318000.0,31.4668,31.4668,31.3776,31.3836,318000.0
2009-08-25 12:55:00,52.78,52.78,52.65,52.66,632300.0,31.3836,31.3836,31.3063,31.3122,632300.0
2009-08-25 13:00:00,52.65,52.73,52.65,52.72,123600.0,31.3063,31.3538,31.3063,31.3479,123600.0
2009-08-25 13:05:00,52.72,52.73,52.65,52.66,47700.0,31.3479,31.3538,31.3063,31.3122,47700.0
2009-08-25 13:10:00,52.67,52.7,52.64,52.64,381400.0,31.3182,31.336,31.3003,31.3003,381400.0
2009-08-25 13:15:00,52.64,52.65,52.54,52.55,385100.0,31.3003,31.3063,31.2409,31.2468,385100.0
2009-08-25 13:20:00,52.55,52.55,52.32,52.45,572100.0,31.2468,31.2468,31.11,31.1873,572100.0
2009-08-25 13:25:00,52.44,52.44,52.28,52.28,322500.0,31.1814,31.1814,31.0863,31.0863,322500.0
2009-08-25 13:30:00,52.28,52.3,52.22,52.26,374400.0,31.0863,31.0982,31.0506,31.0744,374400.0
2009-08-25 13:35:00,52.26,52.31,52.18,52.26,306100.0,31.0744,31.1041,31.0268,31.0744,306100.0
2009-08-25 13:40:00,52.25,52.28,52.24,52.27,82700.0,31.0684,31.0863,31.0625,31.0803,82700.0
2009-08-25 13:45:00,52.27,52.29,52.23,52.27,94600.0,31.0803,31.0922,31.0565,31.0803,94600.0
2009-08-25 13:50:00,52.27,52.27,52.16,52.16,199900.0,31.0803,31.0803,31.0149,31.0149,199900.0
2009-08-25 13:55:00,52.16,52.17,52.09,52.14,203700.0,31.0149,31.0209,30.9733,31.003,203700.0
2009-08-25 14:00:00,52.13,52.19,52.04,52.17,192400.0,30.9971,31.0327,30.9436,31.0209,192400.0
2009-08-25 14:05:00,52.18,52.23,52.18,52.22,79700.0,31.0268,31.0565,31.0268,31.0506,79700.0
2009-08-25 14:10:00,52.23,52.23,52.17,52.18,81900.0,31.0565,31.0565,31.0209,31.0268,81900.0
2009-08-25 14:15:00,52.19,52.33,52.19,52.32,125700.0,31.0327,31.116,31.0327,31.11,125700.0
2009-08-25 14:20:00,52.32,52.38,52.31,52.34,293600.0,31.11,31.1457,31.1041,31.1219,293600.0
2009-08-25 14:25:00,52.34,52.38,52.3,52.32,184900.0,31.1219,31.1457,31.0982,31.11,184900.0
2009-08-25 14:30:00,52.32,52.33,52.26,52.27,90600.0,31.11,31.116,31.0744,31.0803,90600.0
2009-08-25 14:35:00,52.26,52.26,52.05,52.08,261400.0,31.0744,31.0744,30.9495,30.9673,261400.0
2009-08-25 14:40:00,52.08,52.13,52.03,52.08,313100.0,30.9673,30.9971,30.9376,30.9673,313100.0
2009-08-25 14:45:00,52.09,52.11,52.06,52.11,85800.0,30.9733,30.9852,30.9554,30.9852,85800.0
2009-08-25 14:50:00,52.12,52.23,52.1,52.23,190600.0,30.9911,31.0565,30.9792,31.0565,190600.0
2009-08-25 14:55:00,52.22,52.24,52.14,52.22,309400.0,31.0506,31.0625,31.003,31.0506,309400.0
2009-08-25 15:00:00,52.25,52.36,52.24,52.34,258700.0,31.0684,31.1338,31.0625,31.1219,258700.0
2009-08-25 15:05:00,52.33,52.39,52.32,52.33,348400.0,31.116,31.1517,31.11,31.116,348400.0
2009-08-25 15:10:00,52.33,52.39,52.32,52.35,105400.0,31.116,31.1517,31.11,31.1279,105400.0
2009-08-25 15:15:00,52.35,52.35,52.28,52.28,54800.0,31.1279,31.1279,31.0863,31.0863,54800.0
2009-08-25 15:20:00,52.28,52.39,52.26,52.36,97600.0,31.0863,31.1517,31.0744,31.1338,97600.0
2009-08-25 15:25:00,52.37,52.38,52.31,52.32,77400.0,31.1398,31.1457,31.1041,31.11,77400.0
2009-08-25 15:30:00,52.32,52.32,52.22,52.25,145200.0,31.11,31.11,31.0506,31.0684,145200.0
2009-08-25 15:35:00,52.26,52.3,52.25,52.3,344600.0,31.0744,31.0982,31.0684,31.0982,344600.0
2009-08-25 15:40:00,52.3,52.32,52.25,52.27,205900.0,31.0982,31.11,31.0684,31.0803,205900.0
2009-08-25 15:45:00,52.26,52.27,52.19,52.22,303600.0,31.0744,31.0803,31.0327,31.0506,303600.0
2009-08-25 15:50:00,52.22,52.38,52.21,52.32,537600.0,31.0506,31.1457,31.0446,31.11,537600.0
2009-08-25 15:55:00,52.33,52.35,52.22,52.23,812100.0,31.116,31.1279,31.0506,31.0565,812100.0
2009-08-26 09:30:00,51.81,51.84,51.63,51.81,517200.0,30.8068,30.8246,30.6998,30.8068,517200.0
2009-08-26 09:35:00,51.81,51.81,51.61,51.76,221200.0,30.8068,30.8068,30.6879,30.7771,221200.0
2009-08-26 09:40:00,51.77,51.87,51.75,51.83,196500.0,30.783,30.8425,30.7711,30.8187,196500.0
2009-08-26 09:45:00,51.81,51.87,51.68,51.68,252800.0,30.8068,30.8425,30.7295,30.7295,252800.0
2009-08-26 09:50:00,51.69,51.71,51.58,51.71,273300.0,30.7354,30.7473,30.67,30.7473,273300.0
2009-08-26 09:55:00,51.71,51.79,51.65,51.79,172300.0,30.7473,30.7949,30.7117,30.7949,172300.0
2009-08-26 10:00:00,51.8,51.98,51.74,51.85,549100.0,30.8008,30.9079,30.7652,30.8306,549100.0
2009-08-26 10:05:00,51.86,51.93,51.81,51.89,228600.0,30.8365,30.8781,30.8068,30.8544,228600.0
2009-08-26 10:10:00,51.89,52.11,51.88,52.08,188900.0,30.8544,30.9852,30.8484,30.9673,188900.0
2009-08-26 10:15:00,52.09,52.19,52.07,52.15,159800.0,30.9733,31.0327,30.9614,31.009,159800.0
2009-08-26 10:20:00,52.16,52.22,52.09,52.18,304000.0,31.0149,31.0506,30.9733,31.0268,304000.0
2009-08-26 10:25:00,52.18,52.22,52.12,52.12,198400.0,31.0268,31.0506,30.9911,30.9911,198400.0
2009-08-26 10:30:00,52.12,52.5,52.12,52.44,1026900.0,30.9911,31.2171,30.9911,31.1814,1026900.0
2009-08-26 10:35:00,52.44,52.58,52.43,52.51,449600.0,31.1814,31.2646,31.1755,31.223,449600.0
2009-08-26 10:40:00,52.52,52.54,52.14,52.16,394600.0,31.229,31.2409,31.003,31.0149,394600.0
2009-08-26 10:45:00,52.16,52.18,51.95,51.98,1144200.0,31.0149,31.0268,30.89,30.9079,1144200.0
2009-08-26 10:50:00,51.99,52.2,51.98,52.2,302600.0,30.9138,31.0387,30.9079,31.0387,302600.0
2009-08-26 10:55:00,52.19,52.25,52.14,52.24,142400.0,31.0327,31.0684,31.003,31.0625,142400.0
2009-08-26 11:00:00,52.25,52.29,52.2,52.27,123200.0,31.0684,31.0922,31.0387,31.0803,123200.0
2009-08-26 11:05:00,52.26,52.26,52.15,52.16,86500.0,31.0744,31.0744,31.009,31.0149,86500.0
2009-08-26 11:10:00,52.16,52.17,52.06,52.13,300900.0,31.0149,31.0209,30.9554,30.9971,300900.0
2009-08-26 11:15:00,52.13,52.18,52.1,52.15,154600.0,30.9971,31.0268,30.9792,31.009,154600.0
2009-08-26 11:20:00,52.14,52.16,52.05,52.15,111100.0,31.003,31.0149,30.9495,31.009,111100.0
2009-08-26 11:25:00,52.14,52.22,52.14,52.21,89800.0,31.003,31.0506,31.003,31.0446,89800.0
2009-08-26 11:30:00,52.21,52.22,52.11,52.19,217000.0,31.0446,31.0506,30.9852,31.0327,217000.0
2009-08-26 11:35:00,52.18,52.18,52.06,52.11,54700.0,31.0268,31.0268,30.9554,30.9852,54700.0
2009-08-26 11:40:00,52.1,52.16,52.09,52.14,42400.0,30.9792,31.0149,30.9733,31.003,42400.0
2009-08-26 11:45:00,52.14,52.22,52.14,52.22,59800.0,31.003,31.0506,31.003,31.0506,59800.0
2009-08-26 11:50:00,52.21,52.3,52.21,52.28,55100.0,31.0446,31.0982,31.0446,31.0863,55100.0
2009-08-26 11:55:00,52.29,52.29,52.22,52.23,53100.0,31.0922,31.0922,31.0506,31.0565,53100.0
2009-08-26 12:00:00,52.23,52.26,52.17,52.26,49900.0,31.0565,31.0744,31.0209,31.0744,49900.0
2009-08-26 12:05:00,52.26,52.27,52.18,52.2,36600.0,31.0744,31.0803,31.0268,31.0387,36600.0
2009-08-26 12:10:00,52.2,52.27,52.2,52.25,32000.0,31.0387,31.0803,31.0387,31.0684,32000.0
2009-08-26 12:15:00,52.24,52.31,52.21,52.31,548300.0,31.0625,31.1041,31.0446,31.1041,548300.0
2009-08-26 12:20:00,52.31,52.36,52.31,52.35,33100.0,31.1041,31.1338,31.1041,31.1279,33100.0
2009-08-26 12:25:00,52.35,52.36,52.31,52.33,27100.0,31.1279,31.1338,31.1041,31.116,27100.0
2009-08-26 12:30:00,52.33,52.34,52.28,52.34,92200.0,31.116,31.1219,31.0863,31.1219,92200.0
2009-08-26 12:35:00,52.34,52.38,52.28,52.3,55700.0,31.1219,31.1457,31.0863,31.0982,55700.0
2009-08-26 12:40:00,52.3,52.3,52.21,52.23,45500.0,31.0982,31.0982,31.0446,31.0565,45500.0
2009-08-26 12:45:00,52.23,52.23,52.2,52.23,62300.0,31.0565,31.0565,31.0387,31.0565,62300.0
2009-08-26 12:50:00,52.22,52.22,52.16,52.19,23200.0,31.0506,31.0506,31.0149,31.0327,23200.0
2009-08-26 12:55:00,52.19,52.23,52.15,52.18,38800.0,31.0327,31.0565,31.009,31.0268,38800.0
2009-08-26 13:00:00,52.19,52.22,52.16,52.16,27700.0,31.0327,31.0506,31.0149,31.0149,27700.0
2009-08-26 13:05:00,52.16,52.16,52.06,52.08,131200.0,31.0149,31.0149,30.9554,30.9673,131200.0
2009-08-26 13:10:00,52.09,52.11,52.07,52.09,72600.0,30.9733,30.9852,30.9614,30.9733,72600.0
2009-08-26 13:15:00,52.1,52.13,52.06,52.09,71700.0,30.9792,30.9971,30.9554,30.9733,71700.0
2009-08-26 13:20:00,52.09,52.15,52.08,52.15,131100.0,30.9733,31.009,30.9673,31.009,131100.0
2009-08-26 13:25:00,52.15,52.19,52.12,52.17,48500.0,31.009,31.0327,30.9911,31.0209,48500.0
2009-08-26 13:30:00,52.18,52.21,52.17,52.2,62200.0,31.0268,31.0446,31.0209,31.0387,62200.0
2009-08-26 13:35:00,52.21,52.24,52.16,52.23,110000.0,31.0446,31.0625,31.0149,31.0565,110000.0
2009-08-26 13:40:00,52.23,52.24,52.2,52.21,54400.0,31.0565,31.0625,31.0387,31.0446,54400.0
2009-08-26 13:45:00,52.22,52.25,52.17,52.19,170300.0,31.0506,31.0684,31.0209,31.0327,170300.0
2009-08-26 13:50:00,52.19,52.2,52.17,52.18,48600.0,31.0327,31.0387,31.0209,31.0268,48600.0
2009-08-26 13:55:00,52.18,52.37,52.17,52.37,142400.0,31.0268,31.1398,31.0209,31.1398,142400.0
2009-08-26 14:00:00,52.37,52.4,52.35,52.39,137000.0,31.1398,31.1576,31.1279,31.1517,137000.0
2009-08-26 14:05:00,52.4,52.42,52.34,52.37,208700.0,31.1576,31.1695,31.1219,31.1398,208700.0
2009-08-26 14:10:00,52.37,52.37,52.3,52.33,138200.0,31.1398,31.1398,31.0982,31.116,138200.0
2009-08-26 14:15:00,52.34,52.34,52.32,52.34,34700.0,31.1219,31.1219,31.11,31.1219,34700.0
2009-08-26 14:20:00,52.35,52.37,52.28,52.32,46800.0,31.1279,31.1398,31.0863,31.11,46800.0
2009-08-26 14:25:00,52.32,52.34,52.29,52.31,49200.0,31.11,31.1219,31.0922,31.1041,49200.0
2009-08-26 14:30:00,52.31,52.34,52.26,52.28,47900.0,31.1041,31.1219,31.0744,31.0863,47900.0
2009-08-26 14:35:00,52.27,52.35,52.26,52.35,42300.0,31.0803,31.1279,31.0744,31.1279,42300.0
2009-08-26 14:40:00,52.35,52.39,52.33,52.36,69500.0,31.1279,31.1517,31.116,31.1338,69500.0
2009-08-26 14:45:00,52.36,52.46,52.36,52.45,72000.0,31.1338,31.1933,31.1338,31.1873,72000.0
2009-08-26 14:50:00,52.45,52.46,52.33,52.37,191000.0,31.1873,31.1933,31.116,31.1398,191000.0
2009-08-26 14:55:00,52.36,52.36,52.24,52.26,163000.0,31.1338,31.1338,31.0625,31.0744,163000.0
2009-08-26 15:00:00,52.26,52.33,52.23,52.29,107300.0,31.0744,31.116,31.0565,31.0922,107300.0
2009-08-26 15:05:00,52.29,52.33,52.24,52.29,117700.0,31.0922,31.116,31.0625,31.0922,117700.0
2009-08-26 15:10:00,52.29,52.32,52.21,52.28,220100.0,31.0922,31.11,31.0446,31.0863,220100.0
2009-08-26 15:15:00,52.28,52.3,52.25,52.28,85500.0,31.0863,31.0982,31.0684,31.0863,85500.0
2009-08-26 15:20:00,52.29,52.31,52.27,52.29,51500.0,31.0922,31.1041,31.0803,31.0922,51500.0
2009-08-26 15:25:00,52.29,52.41,52.28,52.33,149600.0,31.0922,31.1636,31.0863,31.116,149600.0
2009-08-26 15:30:00,52.33,52.38,52.25,52.3,429400.0,31.116,31.1457,31.0684,31.0982,429400.0
2009-08-26 15:35:00,52.3,52.34,52.27,52.33,121600.0,31.0982,31.1219,31.0803,31.116,121600.0
2009-08-26 15:40:00,52.33,52.33,52.26,52.28,62700.0,31.116,31.116,31.0744,31.0863,62700.0
2009-08-26 15:45:00,52.29,52.38,52.24,52.36,433900.0,31.0922,31.1457,31.0625,31.1338,433900.0
2009-08-26 15:50:00,52.36,52.47,52.35,52.44,212200.0,31.1338,31.1992,31.1279,31.1814,212200.0
2009-08-26 15:55:00,52.44,52.49,52.39,52.45,936200.0,31.1814,31.2111,31.1517,31.1873,936200.0
2009-08-27 09:30:00,52.15,52.2,52.0,52.01,258400.0,31.009,31.0387,30.9198,30.9257,258400.0
2009-08-27 09:35:00,52.0,52.0,51.85,51.91,197400.0,30.9198,30.9198,30.8306,30.8663,197400.0
2009-08-27 09:40:00,51.9,51.9,51.69,51.79,476400.0,30.8603,30.8603,30.7354,30.7949,476400.0
2009-08-27 09:45:00,51.78,51.92,51.7,51.83,224600.0,30.789,30.8722,30.7414,30.8187,224600.0
2009-08-27 09:50:00,51.83,51.83,51.68,51.69,348000.0,30.8187,30.8187,30.7295,30.7354,348000.0
2009-08-27 09:55:00,51.68,51.72,51.52,51.54,802300.0,30.7295,30.7533,30.6344,30.6462,802300.0
2009-08-27 10:00:00,51.54,51.55,51.41,51.48,635400.0,30.6462,30.6522,30.569,30.6106,635400.0
2009-08-27 10:05:00,51.47,51.49,51.36,51.37,389100.0,30.6046,30.6165,30.5392,30.5452,389100.0
2009-08-27 10:10:00,51.37,51.42,51.32,51.34,628500.0,30.5452,30.5749,30.5154,30.5273,628500.0
2009-08-27 10:15:00,51.34,51.37,51.27,51.29,406500.0,30.5273,30.5452,30.4857,30.4976,406500.0
2009-08-27 10:20:00,51.29,51.37,51.28,51.32,311400.0,30.4976,30.5452,30.4917,30.5154,311400.0
2009-08-27 10:25:00,51.33,51.35,51.28,51.3,119900.0,30.5214,30.5333,30.4917,30.5035,119900.0
2009-08-27 10:30:00,51.3,51.35,51.26,51.28,288800.0,30.5035,30.5333,30.4798,30.4917,288800.0
2009-08-27 10:35:00,51.28,51.3,51.22,51.23,645800.0,30.4917,30.5035,30.456,30.4619,645800.0
2009-08-27 10:40:00,51.22,51.34,51.21,51.31,366700.0,30.456,30.5273,30.45,30.5095,366700.0
2009-08-27 10:45:00,51.32,51.32,51.21,51.21,421600.0,30.5154,30.5154,30.45,30.45,421600.0
2009-08-27 10:50:00,51.2,51.2,51.15,51.19,189300.0,30.4441,30.4441,30.4144,30.4381,189300.0
2009-08-27 10:55:00,51.18,51.23,51.14,51.18,170900.0,30.4322,30.4619,30.4084,30.4322,170900.0
2009-08-27 11:00:00,51.17,51.19,51.12,51.17,230200.0,30.4262,30.4381,30.3965,30.4262,230200.0
2009-08-27 11:05:00,51.19,51.25,51.19,51.25,75100.0,30.4381,30.4738,30.4381,30.4738,75100.0
2009-08-27 11:10:00,51.25,51.26,51.23,51.26,111400.0,30.4738,30.4798,30.4619,30.4798,111400.0
2009-08-27 11:15:00,51.25,51.26,51.19,51.2,133600.0,30.4738,30.4798,30.4381,30.4441,133600.0
2009-08-27 11:20:00,51.2,51.23,51.17,51.23,194900.0,30.4441,30.4619,30.4262,30.4619,194900.0
2009-08-27 11:25:00,51.23,51.4,51.22,51.4,430300.0,30.4619,30.563,30.456,30.563,430300.0
2009-08-27 11:30:00,51.4,51.4,51.34,51.34,132200.0,30.563,30.563,30.5273,30.5273,132200.0
2009-08-27 11:35:00,51.33,51.33,51.24,51.24,79900.0,30.5214,30.5214,30.4679,30.4679,79900.0
2009-08-27 11:40:00,51.25,51.29,51.23,51.24,90000.0,30.4738,30.4976,30.4619,30.4679,90000.0
2009-08-27 11:45:00,51.23,51.4,51.23,51.39,304200.0,30.4619,30.563,30.4619,30.5571,304200.0
2009-08-27 11:50:00,51.38,51.39,51.34,51.38,145300.0,30.5511,30.5571,30.5273,30.5511,145300.0
2009-08-27 11:55:00,51.39,51.54,51.39,51.51,149200.0,30.5571,30.6462,30.5571,30.6284,149200.0
2009-08-27 12:00:00,51.51,51.55,51.49,51.5,75200.0,30.6284,30.6522,30.6165,30.6225,75200.0
2009-08-27 12:05:00,51.5,51.52,51.48,51.5,90000.0,30.6225,30.6344,30.6106,30.6225,90000.0
2009-08-27 12:10:00,51.49,51.6,51.49,51.58,84400.0,30.6165,30.6819,30.6165,30.67,84400.0
2009-08-27 12:15:00,51.57,51.57,51.49,51.49,105800.0,30.6641,30.6641,30.6165,30.6165,105800.0
2009-08-27 12:20:00,51.48,51.54,51.46,51.53,114300.0,30.6106,30.6462,30.5987,30.6403,114300.0
2009-08-27 12:25:00,51.53,51.65,51.51,51.63,202000.0,30.6403,30.7117,30.6284,30.6998,202000.0
2009-08-27 12:30:00,51.63,51.67,51.59,51.61,206600.0,30.6998,30.7235,30.676,30.6879,206600.0
2009-08-27 12:35:00,51.61,51.62,51.56,51.58,126600.0,30.6879,30.6938,30.6581,30.67,126600.0
2009-08-27 12:40:00,51.58,51.59,51.53,51.57,181900.0,30.67,30.676,30.6403,30.6641,181900.0
2009-08-27 12:45:00,51.58,51.62,51.57,51.6,73800.0,30.67,30.6938,30.6641,30.6819,73800.0
2009-08-27 12:50:00,51.62,51.62,51.59,51.6,40700.0,30.6938,30.6938,30.676,30.6819,40700.0
2009-08-27 12:55:00,51.6,51.67,51.59,51.67,83600.0,30.6819,30.7235,30.676,30.7235,83600.0
2009-08-27 13:00:00,51.68,51.69,51.64,51.65,111500.0,30.7295,30.7354,30.7057,30.7117,111500.0
2009-08-27 13:05:00,51.65,51.69,51.65,51.67,67100.0,30.7117,30.7354,30.7117,30.7235,67100.0
2009-08-27 13:10:00,51.68,51.68,51.58,51.6,125000.0,30.7295,30.7295,30.67,30.6819,125000.0
2009-08-27 13:15:00,51.6,51.61,51.54,51.59,54400.0,30.6819,30.6879,30.6462,30.676,54400.0
2009-08-27 13:20:00,51.59,51.67,51.59,51.67,81300.0,30.676,30.7235,30.676,30.7235,81300.0
2009-08-27 13:25:00,51.67,51.7,51.65,51.66,56800.0,30.7235,30.7414,30.7117,30.7176,56800.0
2009-08-27 13:30:00,51.66,51.78,51.66,51.78,88300.0,30.7176,30.789,30.7176,30.789,88300.0
2009-08-27 13:35:00,51.78,51.86,51.78,51.86,184200.0,30.789,30.8365,30.789,30.8365,184200.0
2009-08-27 13:40:00,51.87,51.91,51.84,51.91,331500.0,30.8425,30.8663,30.8246,30.8663,331500.0
2009-08-27 13:45:00,51.9,52.0,51.89,51.98,467400.0,30.8603,30.9198,30.8544,30.9079,467400.0
2009-08-27 13:50:00,51.98,52.06,51.94,52.06,130400.0,30.9079,30.9554,30.8841,30.9554,130400.0
2009-08-27 13:55:00,52.06,52.11,52.0,52.02,116900.0,30.9554,30.9852,30.9198,30.9317,116900.0
2009-08-27 14:00:00,52.02,52.15,52.02,52.15,151000.0,30.9317,31.009,30.9317,31.009,151000.0
2009-08-27 14:05:00,52.15,52.2,52.12,52.12,149300.0,31.009,31.0387,30.9911,30.9911,149300.0
2009-08-27 14:10:00,52.12,52.15,51.96,52.01,102200.0,30.9911,31.009,30.896,30.9257,102200.0
2009-08-27 14:15:00,52.01,52.05,51.97,52.0,57200.0,30.9257,30.9495,30.9019,30.9198,57200.0
2009-08-27 14:20:00,52.01,52.09,52.0,52.0,100800.0,30.9257,30.9733,30.9198,30.9198,100800.0
2009-08-27 14:25:00,52.01,52.14,52.01,52.1,79200.0,30.9257,31.003,30.9257,30.9792,79200.0
2009-08-27 14:30:00,52.11,52.26,52.11,52.25,313900.0,30.9852,31.0744,30.9852,31.0684,313900.0
2009-08-27 14:35:00,52.25,52.31,52.21,52.3,417300.0,31.0684,31.1041,31.0446,31.0982,417300.0
2009-08-27 14:40:00,52.3,52.45,52.28,52.44,258900.0,31.0982,31.1873,31.0863,31.1814,258900.0
2009-08-27 14:45:00,52.44,52.45,52.29,52.3,165200.0,31.1814,31.1873,31.0922,31.0982,165200.0
2009-08-27 14:50:00,52.29,52.32,52.25,52.27,123700.0,31.0922,31.11,31.0684,31.0803,123700.0
2009-08-27 14:55:00,52.27,52.3,52.24,52.3,73600.0,31.0803,31.0982,31.0625,31.0982,73600.0
2009-08-27 15:00:00,52.3,52.31,52.22,52.23,83900.0,31.0982,31.1041,31.0506,31.0565,83900.0
2009-08-27 15:05:00,52.22,52.3,52.18,52.25,199300.0,31.0506,31.0982,31.0268,31.0684,199300.0
2009-08-27 15:10:00,52.25,52.27,52.24,52.27,39200.0,31.0684,31.0803,31.0625,31.0803,39200.0
2009-08-27 15:15:00,52.27,52.34,52.26,52.28,181800.0,31.0803,31.1219,31.0744,31.0863,181800.0
2009-08-27 15:20:00,52.29,52.36,52.24,52.29,144600.0,31.0922,31.1338,31.0625,31.0922,144600.0
2009-08-27 15:25:00,52.28,52.29,52.2,52.21,225300.0,31.0863,31.0922,31.0387,31.0446,225300.0
2009-08-27 15:30:00,52.22,52.26,52.19,52.2,150100.0,31.0506,31.0744,31.0327,31.0387,150100.0
2009-08-27 15:35:00,52.2,52.3,52.19,52.29,121600.0,31.0387,31.0982,31.0327,31.0922,121600.0
2009-08-27 15:40:00,52.29,52.32,52.22,52.26,294600.0,31.0922,31.11,31.0506,31.0744,294600.0
2009-08-27 15:45:00,52.26,52.28,52.21,52.23,345500.0,31.0744,31.0863,31.0446,31.0565,345500.0
2009-08-27 15:50:00,52.23,52.29,52.21,52.23,365200.0,31.0565,31.0922,31.0446,31.0565,365200.0
2009-08-27 15:55:00,52.22,52.27,52.18,52.27,562200.0,31.0506,31.0803,31.0268,31.0803,562200.0
2009-08-28 09:30:00,52.67,52.75,52.53,52.58,354300.0,31.3182,31.3657,31.2349,31.2646,354300.0
2009-08-28 09:35:00,52.58,52.74,52.45,52.49,250800.0,31.2646,31.3598,31.1873,31.2111,250800.0
2009-08-28 09:40:00,52.49,52.56,52.27,52.29,360700.0,31.2111,31.2528,31.0803,31.0922,360700.0
2009-08-28 09:45:00,52.29,52.38,52.22,52.36,210400.0,31.0922,31.1457,31.0506,31.1338,210400.0
2009-08-28 09:50:00,52.36,52.44,52.27,52.44,336000.0,31.1338,31.1814,31.0803,31.1814,336000.0
2009-08-28 09:55:00,52.42,52.47,52.12,52.13,320200.0,31.1695,31.1992,30.9911,30.9971,320200.0
2009-08-28 10:00:00,52.14,52.2,52.02,52.16,287900.0,31.003,31.0387,30.9317,31.0149,287900.0
2009-08-28 10:05:00,52.15,52.15,51.94,52.07,514100.0,31.009,31.009,30.8841,30.9614,514100.0
2009-08-28 10:10:00,52.06,52.23,52.06,52.15,208200.0,30.9554,31.0565,30.9554,31.009,208200.0
2009-08-28 10:15:00,52.14,52.27,52.13,52.25,103400.0,31.003,31.0803,30.9971,31.0684,103400.0
2009-08-28 10:20:00,52.25,52.25,52.08,52.09,103500.0,31.0684,31.0684,30.9673,30.9733,103500.0
2009-08-28 10:25:00,52.11,52.18,51.98,52.04,121400.0,30.9852,31.0268,30.9079,30.9436,121400.0
2009-08-28 10:30:00,52.03,52.06,51.96,52.02,142700.0,30.9376,30.9554,30.896,30.9317,142700.0
2009-08-28 10:35:00,52.02,52.11,51.98,52.11,90700.0,30.9317,30.9852,30.9079,30.9852,90700.0
2009-08-28 10:40:00,52.1,52.12,52.02,52.04,92900.0,30.9792,30.9911,30.9317,30.9436,92900.0
2009-08-28 10:45:00,52.04,52.15,52.01,52.14,99400.0,30.9436,31.009,30.9257,31.003,99400.0
2009-08-28 10:50:00,52.15,52.19,52.1,52.13,68400.0,31.009,31.0327,30.9792,30.9971,68400.0
2009-08-28 10:55:00,52.14,52.2,52.1,52.14,198400.0,31.003,31.0387,30.9792,31.003,198400.0
2009-08-28 11:00:00,52.14,52.16,52.08,52.12,35300.0,31.003,31.0149,30.9673,30.9911,35300.0
2009-08-28 11:05:00,52.11,52.23,52.09,52.11,218300.0,30.9852,31.0565,30.9733,30.9852,218300.0
2009-08-28 11:10:00,52.11,52.12,52.03,52.09,116500.0,30.9852,30.9911,30.9376,30.9733,116500.0
2009-08-28 11:15:00,52.09,52.14,52.09,52.13,59700.0,30.9733,31.003,30.9733,30.9971,59700.0
2009-08-28 11:20:00,52.12,52.18,52.11,52.16,67400.0,30.9911,31.0268,30.9852,31.0149,67400.0
2009-08-28 11:25:00,52.15,52.18,52.1,52.15,47800.0,31.009,31.0268,30.9792,31.009,47800.0
2009-08-28 11:30:00,52.14,52.15,52.08,52.1,119700.0,31.003,31.009,30.9673,30.9792,119700.0
2009-08-28 11:35:00,52.09,52.19,52.09,52.12,154700.0,30.9733,31.0327,30.9733,30.9911,154700.0
2009-08-28 11:40:00,52.13,52.14,52.06,52.06,52300.0,30.9971,31.003,30.9554,30.9554,52300.0
2009-08-28 11:45:00,52.06,52.12,52.04,52.09,95900.0,30.9554,30.9911,30.9436,30.9733,95900.0
2009-08-28 11:50:00,52.09,52.1,52.0,52.0,147900.0,30.9733,30.9792,30.9198,30.9198,147900.0
2009-08-28 11:55:00,52.0,52.06,51.97,52.04,63400.0,30.9198,30.9554,30.9019,30.9436,63400.0
2009-08-28 12:00:00,52.05,52.13,52.05,52.06,60700.0,30.9495,30.9971,30.9495,30.9554,60700.0
2009-08-28 12:05:00,52.06,52.09,52.02,52.03,60800.0,30.9554,30.9733,30.9317,30.9376,60800.0
2009-08-28 12:10:00,52.03,52.05,51.98,52.0,65800.0,30.9376,30.9495,30.9079,30.9198,65800.0
2009-08-28 12:15:00,51.99,51.99,51.85,51.88,158300.0,30.9138,30.9138,30.8306,30.8484,158300.0
2009-08-28 12:20:00,51.88,51.96,51.84,51.87,403800.0,30.8484,30.896,30.8246,30.8425,403800.0
2009-08-28 12:25:00,51.87,51.96,51.85,51.88,194900.0,30.8425,30.896,30.8306,30.8484,194900.0
2009-08-28 12:30:00,51.89,51.94,51.87,51.94,304100.0,30.8544,30.8841,30.8425,30.8841,304100.0
2009-08-28 12:35:00,51.92,52.05,51.92,52.02,450600.0,30.8722,30.9495,30.8722,30.9317,450600.0
2009-08-28 12:40:00,52.02,52.03,51.97,52.01,70900.0,30.9317,30.9376,30.9019,30.9257,70900.0
2009-08-28 12:45:00,52.01,52.04,52.0,52.03,150300.0,30.9257,30.9436,30.9198,30.9376,150300.0
2009-08-28 12:50:00,52.02,52.02,51.96,51.96,30100.0,30.9317,30.9317,30.896,30.896,30100.0
2009-08-28 12:55:00,51.95,51.97,51.93,51.93,31300.0,30.89,30.9019,30.8781,30.8781,31300.0
2009-08-28 13:00:00,51.93,52.02,51.93,52.0,36200.0,30.8781,30.9317,30.8781,30.9198,36200.0
2009-08-28 13:05:00,52.01,52.07,51.99,52.07,48400.0,30.9257,30.9614,30.9138,30.9614,48400.0
2009-08-28 13:10:00,52.08,52.17,52.06,52.12,167700.0,30.9673,31.0209,30.9554,30.9911,167700.0
2009-08-28 13:15:00,52.13,52.15,52.07,52.11,171900.0,30.9971,31.009,30.9614,30.9852,171900.0
2009-08-28 13:20:00,52.12,52.14,52.07,52.09,44100.0,30.9911,31.003,30.9614,30.9733,44100.0
2009-08-28 13:25:00,52.09,52.11,52.05,52.05,13500.0,30.9733,30.9852,30.9495,30.9495,13500.0
2009-08-28 13:30:00,52.06,52.12,52.06,52.1,26800.0,30.9554,30.9911,30.9554,30.9792,26800.0
2009-08-28 13:35:00,52.1,52.11,52.06,52.09,25400.0,30.9792,30.9852,30.9554,30.9733,25400.0
2009-08-28 13:40:00,52.08,52.12,52.08,52.08,13500.0,30.9673,30.9911,30.9673,30.9673,13500.0
2009-08-28 13:45:00,52.08,52.08,52.01,52.03,55600.0,30.9673,30.9673,30.9257,30.9376,55600.0
2009-08-28 13:50:00,52.04,52.08,52.02,52.08,68300.0,30.9436,30.9673,30.9317,30.9673,68300.0
2009-08-28 13:55:00,52.08,52.1,52.04,52.07,158100.0,30.9673,30.9792,30.9436,30.9614,158100.0
2009-08-28 14:00:00,52.07,52.07,51.98,52.01,48000.0,30.9614,30.9614,30.9079,30.9257,48000.0
2009-08-28 14:05:00,52.01,52.08,52.0,52.06,41200.0,30.9257,30.9673,30.9198,30.9554,41200.0
2009-08-28 14:10:00,52.06,52.13,52.06,52.09,33400.0,30.9554,30.9971,30.9554,30.9733,33400.0
2009-08-28 14:15:00,52.09,52.15,52.09,52.15,50200.0,30.9733,31.009,30.9733,31.009,50200.0
2009-08-28 14:20:00,52.14,52.14,52.06,52.08,126700.0,31.003,31.003,30.9554,30.9673,126700.0
2009-08-28 14:25:00,52.08,52.09,52.02,52.06,153900.0,30.9673,30.9733,30.9317,30.9554,153900.0
2009-08-28 14:30:00,52.06,52.07,51.96,52.02,91600.0,30.9554,30.9614,30.896,30.9317,91600.0
2009-08-28 14:35:00,52.01,52.08,51.99,52.06,77400.0,30.9257,30.9673,30.9138,30.9554,77400.0
2009-08-28 14:40:00,52.05,52.08,52.02,52.03,77500.0,30.9495,30.9673,30.9317,30.9376,77500.0
2009-08-28 14:45:00,52.02,52.07,52.0,52.06,118700.0,30.9317,30.9614,30.9198,30.9554,118700.0
2009-08-28 14:50:00,52.06,52.13,52.06,52.09,117100.0,30.9554,30.9971,30.9554,30.9733,117100.0
2009-08-28 14:55:00,52.09,52.14,52.08,52.1,84800.0,30.9733,31.003,30.9673,30.9792,84800.0
2009-08-28 15:00:00,52.1,52.15,52.1,52.13,28600.0,30.9792,31.009,30.9792,30.9971,28600.0
2009-08-28 15:05:00,52.13,52.14,52.04,52.07,38100.0,30.9971,31.003,30.9436,30.9614,38100.0
2009-08-28 15:10:00,52.08,52.11,52.07,52.1,15200.0,30.9673,30.9852,30.9614,30.9792,15200.0
2009-08-28 15:15:00,52.1,52.16,52.09,52.15,31400.0,30.9792,31.0149,30.9733,31.009,31400.0
2009-08-28 15:20:00,52.16,52.23,52.15,52.19,68700.0,31.0149,31.0565,31.009,31.0327,68700.0
2009-08-28 15:25:00,52.18,52.22,52.18,52.18,45500.0,31.0268,31.0506,31.0268,31.0268,45500.0
2009-08-28 15:30:00,52.18,52.22,52.04,52.08,123500.0,31.0268,31.0506,30.9436,30.9673,123500.0
2009-08-28 15:35:00,52.07,52.14,52.07,52.11,46600.0,30.9614,31.003,30.9614,30.9852,46600.0
2009-08-28 15:40:00,52.11,52.19,52.01,52.04,141500.0,30.9852,31.0327,30.9257,30.9436,141500.0
2009-08-28 15:45:00,52.04,52.08,52.0,52.05,189400.0,30.9436,30.9673,30.9198,30.9495,189400.0
2009-08-28 15:50:00,52.04,52.09,52.02,52.08,196600.0,30.9436,30.9733,30.9317,30.9673,196600.0
2009-08-28 15:55:00,52.08,52.17,52.08,52.13,265000.0,30.9673,31.0209,30.9673,30.9971,265000.0
2009-08-31 09:30:00,51.35,51.52,51.24,51.28,587200.0,30.5333,30.6344,30.4679,30.4917,587200.0
2009-08-31 09:35:00,51.28,51.34,51.11,51.32,455700.0,30.4917,30.5273,30.3906,30.5154,455700.0
2009-08-31 09:40:00,51.32,51.34,51.07,51.34,353500.0,30.5154,30.5273,30.3668,30.5273,353500.0
2009-08-31 09:45:00,51.31,51.38,51.06,51.12,406300.0,30.5095,30.5511,30.3608,30.3965,406300.0
2009-08-31 09:50:00,51.11,51.13,51.01,51.05,231700.0,30.3906,30.4025,30.3311,30.3549,231700.0
2009-08-31 09:55:00,51.05,51.15,51.04,51.12,170100.0,30.3549,30.4144,30.3489,30.3965,170100.0
2009-08-31 10:00:00,51.1,51.11,50.97,51.04,204800.0,30.3846,30.3906,30.3073,30.3489,204800.0
2009-08-31 10:05:00,51.04,51.22,51.01,51.2,326000.0,30.3489,30.456,30.3311,30.4441,326000.0
2009-08-31 10:10:00,51.19,51.25,51.1,51.25,176500.0,30.4381,30.4738,30.3846,30.4738,176500.0
2009-08-31 10:15:00,51.24,51.26,51.14,51.2,126100.0,30.4679,30.4798,30.4084,30.4441,126100.0
2009-08-31 10:20:00,51.2,51.25,51.04,51.04,114900.0,30.4441,30.4738,30.3489,30.3489,114900.0
2009-08-31 10:25:00,51.04,51.17,51.03,51.16,121600.0,30.3489,30.4262,30.343,30.4203,121600.0
2009-08-31 10:30:00,51.15,51.15,50.94,50.95,1038100.0,30.4144,30.4144,30.2895,30.2954,1038100.0
2009-08-31 10:35:00,50.95,51.12,50.95,51.11,215500.0,30.2954,30.3965,30.2954,30.3906,215500.0
2009-08-31 10:40:00,51.11,51.18,51.1,51.12,164500.0,30.3906,30.4322,30.3846,30.3965,164500.0
2009-08-31 10:45:00,51.11,51.18,51.11,51.16,49300.0,30.3906,30.4322,30.3906,30.4203,49300.0
2009-08-31 10:50:00,51.17,51.2,51.12,51.14,136500.0,30.4262,30.4441,30.3965,30.4084,136500.0
2009-08-31 10:55:00,51.14,51.16,51.06,51.15,117700.0,30.4084,30.4203,30.3608,30.4144,117700.0
2009-08-31 11:00:00,51.15,51.15,51.03,51.04,67300.0,30.4144,30.4144,30.343,30.3489,67300.0
2009-08-31 11:05:00,51.04,51.08,51.02,51.08,49200.0,30.3489,30.3727,30.3371,30.3727,49200.0
2009-08-31 11:10:00,51.08,51.08,51.0,51.0,85700.0,30.3727,30.3727,30.3252,30.3252,85700.0
2009-08-31 11:15:00,51.0,51.08,51.0,51.03,96400.0,30.3252,30.3727,30.3252,30.343,96400.0
2009-08-31 11:20:00,51.03,51.06,50.94,50.98,107500.0,30.343,30.3608,30.2895,30.3133,107500.0
2009-08-31 11:25:00,50.99,51.01,50.93,50.93,92300.0,30.3192,30.3311,30.2835,30.2835,92300.0
2009-08-31 11:30:00,50.93,51.02,50.92,50.99,138300.0,30.2835,30.3371,30.2776,30.3192,138300.0
2009-08-31 11:35:00,51.0,51.11,50.98,51.11,62900.0,30.3252,30.3906,30.3133,30.3906,62900.0
2009-08-31 11:40:00,51.1,51.1,51.02,51.02,33200.0,30.3846,30.3846,30.3371,30.3371,33200.0
2009-08-31 11:45:00,51.03,51.03,50.97,51.0,26100.0,30.343,30.343,30.3073,30.3252,26100.0
2009-08-31 11:50:00,51.0,51.05,50.94,51.0,157900.0,30.3252,30.3549,30.2895,30.3252,157900.0
2009-08-31 11:55:00,51.0,51.04,50.97,51.04,49400.0,30.3252,30.3489,30.3073,30.3489,49400.0
2009-08-31 12:00:00,51.04,51.08,51.01,51.02,146400.0,30.3489,30.3727,30.3311,30.3371,146400.0
2009-08-31 12:05:00,51.01,51.04,50.94,50.94,50800.0,30.3311,30.3489,30.2895,30.2895,50800.0
2009-08-31 12:10:00,50.95,50.96,50.9,50.93,145800.0,30.2954,30.3014,30.2657,30.2835,145800.0
2009-08-31 12:15:00,50.93,50.94,50.9,50.92,66100.0,30.2835,30.2895,30.2657,30.2776,66100.0
2009-08-31 12:20:00,50.92,50.97,50.92,50.96,82700.0,30.2776,30.3073,30.2776,30.3014,82700.0
2009-08-31 12:25:00,50.96,50.97,50.93,50.95,127700.0,30.3014,30.3073,30.2835,30.2954,127700.0
2009-08-31 12:30:00,50.95,50.98,50.93,50.95,57500.0,30.2954,30.3133,30.2835,30.2954,57500.0
2009-08-31 12:35:00,50.94,50.94,50.84,50.86,137200.0,30.2895,30.2895,30.23,30.2419,137200.0
2009-08-31 12:40:00,50.87,50.9,50.87,50.9,57400.0,30.2479,30.2657,30.2479,30.2657,57400.0
2009-08-31 12:45:00,50.9,50.92,50.88,50.89,26500.0,30.2657,30.2776,30.2538,30.2598,26500.0
2009-08-31 12:50:00,50.89,50.95,50.87,50.91,87100.0,30.2598,30.2954,30.2479,30.2716,87100.0
2009-08-31 12:55:00,50.91,50.95,50.9,50.95,29500.0,30.2716,30.2954,30.2657,30.2954,29500.0
2009-08-31 13:00:00,50.94,50.95,50.88,50.89,126300.0,30.2895,30.2954,30.2538,30.2598,126300.0
2009-08-31 13:05:00,50.88,50.9,50.86,50.9,109500.0,30.2538,30.2657,30.2419,30.2657,109500.0
2009-08-31 13:10:00,50.91,50.96,50.9,50.96,100000.0,30.2716,30.3014,30.2657,30.3014,100000.0
2009-08-31 13:15:00,50.96,50.97,50.92,50.94,31400.0,30.3014,30.3073,30.2776,30.2895,31400.0
2009-08-31 13:20:00,50.94,50.95,50.89,50.89,73000.0,30.2895,30.2954,30.2598,30.2598,73000.0
2009-08-31 13:25:00,50.9,50.93,50.89,50.93,26100.0,30.2657,30.2835,30.2598,30.2835,26100.0
2009-08-31 13:30:00,50.93,50.97,50.92,50.97,80400.0,30.2835,30.3073,30.2776,30.3073,80400.0
2009-08-31 13:35:00,50.97,51.01,50.96,50.99,77200.0,30.3073,30.3311,30.3014,30.3192,77200.0
2009-08-31 13:40:00,50.99,51.01,50.92,50.96,63900.0,30.3192,30.3311,30.2776,30.3014,63900.0
2009-08-31 13:45:00,50.96,51.02,50.95,50.96,84300.0,30.3014,30.3371,30.2954,30.3014,84300.0
2009-08-31 13:50:00,50.94,51.01,50.94,51.0,30300.0,30.2895,30.3311,30.2895,30.3252,30300.0
2009-08-31 13:55:00,51.0,51.03,50.99,51.01,77600.0,30.3252,30.343,30.3192,30.3311,77600.0
2009-08-31 14:00:00,51.0,51.01,50.96,50.98,31600.0,30.3252,30.3311,30.3014,30.3133,31600.0
2009-08-31 14:05:00,50.97,51.01,50.96,51.01,26800.0,30.3073,30.3311,30.3014,30.3311,26800.0
2009-08-31 14:10:00,51.01,51.03,50.96,50.99,44900.0,30.3311,30.343,30.3014,30.3192,44900.0
2009-08-31 14:15:00,50.99,51.02,50.98,51.0,19500.0,30.3192,30.3371,30.3133,30.3252,19500.0
2009-08-31 14:20:00,50.99,51.07,50.98,50.98,111900.0,30.3192,30.3668,30.3133,30.3133,111900.0
2009-08-31 14:25:00,50.98,51.02,50.95,51.01,73500.0,30.3133,30.3371,30.2954,30.3311,73500.0
2009-08-31 14:30:00,51.01,51.06,51.0,51.06,44800.0,30.3311,30.3608,30.3252,30.3608,44800.0
2009-08-31 14:35:00,51.06,51.08,51.03,51.08,71600.0,30.3608,30.3727,30.343,30.3727,71600.0
2009-08-31 14:40:00,51.08,51.13,51.08,51.09,104400.0,30.3727,30.4025,30.3727,30.3787,104400.0
2009-08-31 14:45:00,51.09,51.11,51.05,51.08,65800.0,30.3787,30.3906,30.3549,30.3727,65800.0
2009-08-31 14:50:00,51.07,51.07,51.02,51.06,82400.0,30.3668,30.3668,30.3371,30.3608,82400.0
2009-08-31 14:55:00,51.06,51.12,50.99,51.01,121100.0,30.3608,30.3965,30.3192,30.3311,121100.0
2009-08-31 15:00:00,51.01,51.01,50.93,50.94,138300.0,30.3311,30.3311,30.2835,30.2895,138300.0
2009-08-31 15:05:00,50.94,50.96,50.9,50.93,250800.0,30.2895,30.3014,30.2657,30.2835,250800.0
2009-08-31 15:10:00,50.93,50.95,50.89,50.92,137600.0,30.2835,30.2954,30.2598,30.2776,137600.0
2009-08-31 15:15:00,50.93,51.03,50.92,50.97,118400.0,30.2835,30.343,30.2776,30.3073,118400.0
2009-08-31 15:20:00,50.97,51.02,50.92,50.94,118700.0,30.3073,30.3371,30.2776,30.2895,118700.0
2009-08-31 15:25:00,50.95,51.0,50.85,50.97,372400.0,30.2954,30.3252,30.236,30.3073,372400.0
2009-08-31 15:30:00,50.98,51.0,50.95,50.96,186800.0,30.3133,30.3252,30.2954,30.3014,186800.0
2009-08-31 15:35:00,50.96,51.0,50.94,50.96,190400.0,30.3014,30.3252,30.2895,30.3014,190400.0
2009-08-31 15:40:00,50.97,50.97,50.92,50.95,281800.0,30.3073,30.3073,30.2776,30.2954,281800.0
2009-08-31 15:45:00,50.95,51.09,50.95,51.08,409700.0,30.2954,30.3787,30.2954,30.3727,409700.0
2009-08-31 15:50:00,51.06,51.1,51.04,51.1,549000.0,30.3608,30.3846,30.3489,30.3846,549000.0
2009-08-31 15:55:00,51.1,51.2,51.09,51.16,916500.0,30.3846,30.4441,30.3787,30.4203,916500.0
2009-09-01 09:30:00,51.02,51.22,50.84,51.19,375200.0,30.3371,30.456,30.23,30.4381,375200.0
2009-09-01 09:35:00,51.19,51.39,51.19,51.31,543100.0,30.4381,30.5571,30.4381,30.5095,543100.0
2009-09-01 09:40:00,51.33,51.49,51.31,51.44,512300.0,30.5214,30.6165,30.5095,30.5868,512300.0
2009-09-01 09:45:00,51.44,51.59,51.44,51.57,778700.0,30.5868,30.676,30.5868,30.6641,778700.0
2009-09-01 09:50:00,51.57,51.61,51.35,51.35,847700.0,30.6641,30.6879,30.5333,30.5333,847700.0
2009-09-01 09:55:00,51.36,51.46,51.35,51.43,152900.0,30.5392,30.5987,30.5333,30.5808,152900.0
2009-09-01 10:00:00,51.44,51.66,51.34,51.46,412400.0,30.5868,30.7176,30.5273,30.5987,412400.0
2009-09-01 10:05:00,51.46,51.69,51.46,51.59,295700.0,30.5987,30.7354,30.5987,30.676,295700.0
2009-09-01 10:10:00,51.59,51.6,51.36,51.37,368800.0,30.676,30.6819,30.5392,30.5452,368800.0
2009-09-01 10:15:00,51.37,51.45,51.27,51.38,350600.0,30.5452,30.5927,30.4857,30.5511,350600.0
2009-09-01 10:20:00,51.36,51.41,51.22,51.35,286300.0,30.5392,30.569,30.456,30.5333,286300.0
2009-09-01 10:25:00,51.35,51.42,51.3,51.34,222600.0,30.5333,30.5749,30.5035,30.5273,222600.0
2009-09-01 10:30:00,51.34,51.46,51.27,51.4,150900.0,30.5273,30.5987,30.4857,30.563,150900.0
2009-09-01 10:35:00,51.4,51.48,51.31,51.35,77300.0,30.563,30.6106,30.5095,30.5333,77300.0
2009-09-01 10:40:00,51.35,51.35,51.23,51.24,232900.0,30.5333,30.5333,30.4619,30.4679,232900.0
2009-09-01 10:45:00,51.25,51.31,51.14,51.21,631600.0,30.4738,30.5095,30.4084,30.45,631600.0
2009-09-01 10:50:00,51.2,51.2,51.05,51.08,222000.0,30.4441,30.4441,30.3549,30.3727,222000.0
2009-09-01 10:55:00,51.07,51.07,50.97,50.97,516600.0,30.3668,30.3668,30.3073,30.3073,516600.0
2009-09-01 11:00:00,50.96,50.97,50.85,50.88,477500.0,30.3014,30.3073,30.236,30.2538,477500.0
2009-09-01 11:05:00,50.88,50.91,50.75,50.79,323000.0,30.2538,30.2716,30.1765,30.2003,323000.0
2009-09-01 11:10:00,50.78,50.78,50.6,50.71,303200.0,30.1943,30.1943,30.0873,30.1527,303200.0
2009-09-01 11:15:00,50.71,50.74,50.53,50.74,366800.0,30.1527,30.1706,30.0457,30.1706,366800.0
2009-09-01 11:20:00,50.74,50.74,50.45,50.59,339200.0,30.1706,30.1706,29.9981,30.0814,339200.0
2009-09-01 11:25:00,50.59,50.66,50.41,50.45,307100.0,30.0814,30.123,29.9743,29.9981,307100.0
2009-09-01 11:30:00,50.45,50.54,50.38,50.49,292300.0,29.9981,30.0516,29.9565,30.0219,292300.0
2009-09-01 11:35:00,50.49,50.49,50.24,50.34,362100.0,30.0219,30.0219,29.8733,29.9327,362100.0
2009-09-01 11:40:00,50.33,50.46,50.3,50.34,308000.0,29.9268,30.0041,29.9089,29.9327,308000.0
2009-09-01 11:45:00,50.35,50.51,50.31,50.4,267300.0,29.9387,30.0338,29.9149,29.9684,267300.0
2009-09-01 11:50:00,50.4,50.47,50.37,50.42,172600.0,29.9684,30.01,29.9506,29.9803,172600.0
2009-09-01 11:55:00,50.41,50.42,50.3,50.36,129300.0,29.9743,29.9803,29.9089,29.9446,129300.0
2009-09-01 12:00:00,50.36,50.55,50.32,50.41,392000.0,29.9446,30.0576,29.9208,29.9743,392000.0
2009-09-01 12:05:00,50.4,50.48,50.35,50.46,311400.0,29.9684,30.016,29.9387,30.0041,311400.0
2009-09-01 12:10:00,50.47,50.48,50.39,50.44,98000.0,30.01,30.016,29.9624,29.9922,98000.0
2009-09-01 12:15:00,50.44,50.45,50.4,50.44,100700.0,29.9922,29.9981,29.9684,29.9922,100700.0
2009-09-01 12:20:00,50.44,50.48,50.23,50.35,281900.0,29.9922,30.016,29.8673,29.9387,281900.0
2009-09-01 12:25:00,50.35,50.43,50.35,50.35,104900.0,29.9387,29.9862,29.9387,29.9387,104900.0
2009-09-01 12:30:00,50.36,50.43,50.3,50.39,115800.0,29.9446,29.9862,29.9089,29.9624,115800.0
2009-09-01 12:35:00,50.39,50.43,50.28,50.38,152100.0,29.9624,29.9862,29.897,29.9565,152100.0
2009-09-01 12:40:00,50.39,50.51,50.39,50.51,83100.0,29.9624,30.0338,29.9624,30.0338,83100.0
2009-09-01 12:45:00,50.5,50.55,50.46,50.52,120500.0,30.0279,30.0576,30.0041,30.0397,120500.0
2009-09-01 12:50:00,50.52,50.53,50.44,50.44,81500.0,30.0397,30.0457,29.9922,29.9922,81500.0
2009-09-01 12:55:00,50.44,50.46,50.35,50.36,58500.0,29.9922,30.0041,29.9387,29.9446,58500.0
2009-09-01 13:00:00,50.37,50.45,50.36,50.38,51000.0,29.9506,29.9981,29.9446,29.9565,51000.0
2009-09-01 13:05:00,50.39,50.41,50.19,50.25,306300.0,29.9624,29.9743,29.8435,29.8792,306300.0
2009-09-01 13:10:00,50.26,50.32,50.2,50.32,180000.0,29.8851,29.9208,29.8495,29.9208,180000.0
2009-09-01 13:15:00,50.31,50.32,50.21,50.29,222100.0,29.9149,29.9208,29.8554,29.903,222100.0
2009-09-01 13:20:00,50.29,50.35,50.25,50.35,69300.0,29.903,29.9387,29.8792,29.9387,69300.0
2009-09-01 13:25:00,50.35,50.43,50.34,50.42,116400.0,29.9387,29.9862,29.9327,29.9803,116400.0
2009-09-01 13:30:00,50.42,50.42,50.27,50.31,345900.0,29.9803,29.9803,29.8911,29.9149,345900.0
2009-09-01 13:35:00,50.31,50.36,50.24,50.25,194200.0,29.9149,29.9446,29.8733,29.8792,194200.0
2009-09-01 13:40:00,50.25,50.36,50.24,50.3,104800.0,29.8792,29.9446,29.8733,29.9089,104800.0
2009-09-01 13:45:00,50.31,50.41,50.3,50.33,206300.0,29.9149,29.9743,29.9089,29.9268,206300.0
2009-09-01 13:50:00,50.33,50.43,50.31,50.42,93200.0,29.9268,29.9862,29.9149,29.9803,93200.0
2009-09-01 13:55:00,50.42,50.5,50.38,50.49,49700.0,29.9803,30.0279,29.9565,30.0219,49700.0
2009-09-01 14:00:00,50.5,50.51,50.39,50.46,60700.0,30.0279,30.0338,29.9624,30.0041,60700.0
2009-09-01 14:05:00,50.46,50.46,50.38,50.4,52000.0,30.0041,30.0041,29.9565,29.9684,52000.0
2009-09-01 14:10:00,50.39,50.46,50.38,50.43,110000.0,29.9624,30.0041,29.9565,29.9862,110000.0
2009-09-01 14:15:00,50.43,50.43,50.33,50.42,140500.0,29.9862,29.9862,29.9268,29.9803,140500.0
2009-09-01 14:20:00,50.43,50.45,50.29,50.33,214100.0,29.9862,29.9981,29.903,29.9268,214100.0
2009-09-01 14:25:00,50.33,50.33,50.27,50.33,110800.0,29.9268,29.9268,29.8911,29.9268,110800.0
2009-09-01 14:30:00,50.33,50.41,50.3,50.39,130600.0,29.9268,29.9743,29.9089,29.9624,130600.0
2009-09-01 14:35:00,50.4,50.46,50.39,50.41,65600.0,29.9684,30.0041,29.9624,29.9743,65600.0
2009-09-01 14:40:00,50.41,50.41,50.28,50.31,128500.0,29.9743,29.9743,29.897,29.9149,128500.0
2009-09-01 14:45:00,50.3,50.38,50.3,50.31,62400.0,29.9089,29.9565,29.9089,29.9149,62400.0
2009-09-01 14:50:00,50.3,50.4,50.3,50.36,260000.0,29.9089,29.9684,29.9089,29.9446,260000.0
2009-09-01 14:55:00,50.35,50.47,50.35,50.45,245600.0,29.9387,30.01,29.9387,29.9981,245600.0
2009-09-01 15:00:00,50.45,50.49,50.44,50.48,67600.0,29.9981,30.0219,29.9922,30.016,67600.0
2009-09-01 15:05:00,50.48,50.52,50.42,50.44,279600.0,30.016,30.0397,29.9803,29.9922,279600.0
2009-09-01 15:10:00,50.45,50.52,50.44,50.49,90400.0,29.9981,30.0397,29.9922,30.0219,90400.0
2009-09-01 15:15:00,50.48,50.51,50.44,50.47,77400.0,30.016,30.0338,29.9922,30.01,77400.0
2009-09-01 15:20:00,50.47,50.47,50.33,50.35,158800.0,30.01,30.01,29.9268,29.9387,158800.0
2009-09-01 15:25:00,50.34,50.35,50.21,50.26,163600.0,29.9327,29.9387,29.8554,29.8851,163600.0
2009-09-01 15:30:00,50.26,50.32,50.25,50.31,131800.0,29.8851,29.9208,29.8792,29.9149,131800.0
2009-09-01 15:35:00,50.32,50.35,50.28,50.33,151700.0,29.9208,29.9387,29.897,29.9268,151700.0
2009-09-01 15:40:00,50.33,50.34,50.21,50.24,415300.0,29.9268,29.9327,29.8554,29.8733,415300.0
2009-09-01 15:45:00,50.25,50.28,50.16,50.19,642700.0,29.8792,29.897,29.8257,29.8435,642700.0
2009-09-01 15:50:00,50.22,50.4,50.17,50.39,531900.0,29.8614,29.9684,29.8316,29.9624,531900.0
2009-09-01 15:55:00,50.38,50.43,50.23,50.26,797800.0,29.9565,29.9862,29.8673,29.8851,797800.0
2009-09-02 09:30:00,50.12,50.4,50.0,50.26,408000.0,29.8019,29.9684,29.7305,29.8851,408000.0
2009-09-02 09:35:00,50.26,50.33,50.02,50.02,358600.0,29.8851,29.9268,29.7424,29.7424,358600.0
2009-09-02 09:40:00,50.02,50.16,50.0,50.1,332900.0,29.7424,29.8257,29.7305,29.79,332900.0
2009-09-02 09:45:00,50.12,50.3,50.12,50.27,229900.0,29.8019,29.9089,29.8019,29.8911,229900.0
2009-09-02 09:50:00,50.27,50.47,50.27,50.39,329500.0,29.8911,30.01,29.8911,29.9624,329500.0
2009-09-02 09:55:00,50.4,50.4,50.17,50.22,166800.0,29.9684,29.9684,29.8316,29.8614,166800.0
2009-09-02 10:00:00,50.21,50.28,50.09,50.1,372600.0,29.8554,29.897,29.7841,29.79,372600.0
2009-09-02 10:05:00,50.1,50.32,50.09,50.27,384300.0,29.79,29.9208,29.7841,29.8911,384300.0
2009-09-02 10:10:00,50.27,50.31,50.17,50.25,338500.0,29.8911,29.9149,29.8316,29.8792,338500.0
2009-09-02 10:15:00,50.26,50.33,50.19,50.33,307500.0,29.8851,29.9268,29.8435,29.9268,307500.0
2009-09-02 10:20:00,50.33,50.33,50.18,50.22,161000.0,29.9268,29.9268,29.8376,29.8614,161000.0
2009-09-02 10:25:00,50.23,50.24,50.1,50.13,226400.0,29.8673,29.8733,29.79,29.8078,226400.0
2009-09-02 10:30:00,50.13,50.31,49.96,49.99,754200.0,29.8078,29.9149,29.7068,29.7246,754200.0
2009-09-02 10:35:00,49.99,50.15,49.99,50.03,210300.0,29.7246,29.8197,29.7246,29.7484,210300.0
2009-09-02 10:40:00,50.03,50.27,50.02,50.2,232300.0,29.7484,29.8911,29.7424,29.8495,232300.0
2009-09-02 10:45:00,50.2,50.43,50.19,50.36,224300.0,29.8495,29.9862,29.8435,29.9446,224300.0
2009-09-02 10:50:00,50.36,50.42,50.28,50.33,421400.0,29.9446,29.9803,29.897,29.9268,421400.0
2009-09-02 10:55:00,50.35,50.59,50.34,50.56,268000.0,29.9387,30.0814,29.9327,30.0635,268000.0
2009-09-02 11:00:00,50.55,50.56,50.43,50.43,139400.0,30.0576,30.0635,29.9862,29.9862,139400.0
2009-09-02 11:05:00,50.42,50.5,50.32,50.38,139600.0,29.9803,30.0279,29.9208,29.9565,139600.0
2009-09-02 11:10:00,50.37,50.49,50.37,50.44,163800.0,29.9506,30.0219,29.9506,29.9922,163800.0
2009-09-02 11:15:00,50.43,50.47,50.38,50.39,156400.0,29.9862,30.01,29.9565,29.9624,156400.0
2009-09-02 11:20:00,50.4,50.49,50.4,50.48,191800.0,29.9684,30.0219,29.9684,30.016,191800.0
2009-09-02 11:25:00,50.47,50.48,50.4,50.43,134700.0,30.01,30.016,29.9684,29.9862,134700.0
2009-09-02 11:30:00,50.43,50.49,50.36,50.4,272900.0,29.9862,30.0219,29.9446,29.9684,272900.0
2009-09-02 11:35:00,50.41,50.42,50.31,50.35,212400.0,29.9743,29.9803,29.9149,29.9387,212400.0
2009-09-02 11:40:00,50.36,50.37,50.25,50.26,355700.0,29.9446,29.9506,29.8792,29.8851,355700.0
2009-09-02 11:45:00,50.26,50.33,50.26,50.31,92100.0,29.8851,29.9268,29.8851,29.9149,92100.0
2009-09-02 11:50:00,50.32,50.43,50.3,50.4,50000.0,29.9208,29.9862,29.9089,29.9684,50000.0
2009-09-02 11:55:00,50.41,50.41,50.27,50.3,59300.0,29.9743,29.9743,29.8911,29.9089,59300.0
2009-09-02 12:00:00,50.3,50.38,50.23,50.26,97400.0,29.9089,29.9565,29.8673,29.8851,97400.0
2009-09-02 12:05:00,50.25,50.31,50.25,50.31,44400.0,29.8792,29.9149,29.8792,29.9149,44400.0
2009-09-02 12:10:00,50.31,50.38,50.24,50.25,165600.0,29.9149,29.9565,29.8733,29.8792,165600.0
2009-09-02 12:15:00,50.26,50.33,50.26,50.31,61000.0,29.8851,29.9268,29.8851,29.9149,61000.0
2009-09-02 12:20:00,50.31,50.37,50.3,50.35,55300.0,29.9149,29.9506,29.9089,29.9387,55300.0
2009-09-02 12:25:00,50.35,50.39,50.34,50.35,83300.0,29.9387,29.9624,29.9327,29.9387,83300.0
2009-09-02 12:30:00,50.35,50.38,50.32,50.32,85200.0,29.9387,29.9565,29.9208,29.9208,85200.0
2009-09-02 12:35:00,50.32,50.37,50.31,50.33,132000.0,29.9208,29.9506,29.9149,29.9268,132000.0
2009-09-02 12:40:00,50.34,50.36,50.32,50.36,20400.0,29.9327,29.9446,29.9208,29.9446,20400.0
2009-09-02 12:45:00,50.35,50.39,50.35,50.37,61600.0,29.9387,29.9624,29.9387,29.9506,61600.0
2009-09-02 12:50:00,50.37,50.4,50.31,50.32,47400.0,29.9506,29.9684,29.9149,29.9208,47400.0
2009-09-02 12:55:00,50.32,50.36,50.3,50.32,73800.0,29.9208,29.9446,29.9089,29.9208,73800.0
2009-09-02 13:00:00,50.31,50.35,50.27,50.28,145500.0,29.9149,29.9387,29.8911,29.897,145500.0
2009-09-02 13:05:00,50.28,50.28,50.2,50.23,52900.0,29.897,29.897,29.8495,29.8673,52900.0
2009-09-02 13:10:00,50.23,50.24,50.21,50.22,24800.0,29.8673,29.8733,29.8554,29.8614,24800.0
2009-09-02 13:15:00,50.23,50.31,50.21,50.25,57500.0,29.8673,29.9149,29.8554,29.8792,57500.0
2009-09-02 13:20:00,50.25,50.33,50.22,50.33,140800.0,29.8792,29.9268,29.8614,29.9268,140800.0
2009-09-02 13:25:00,50.32,50.34,50.28,50.3,69500.0,29.9208,29.9327,29.897,29.9089,69500.0
2009-09-02 13:30:00,50.3,50.3,50.25,50.27,19400.0,29.9089,29.9089,29.8792,29.8911,19400.0
2009-09-02 13:35:00,50.27,50.28,50.24,50.24,55000.0,29.8911,29.897,29.8733,29.8733,55000.0
2009-09-02 13:40:00,50.25,50.31,50.25,50.31,42000.0,29.8792,29.9149,29.8792,29.9149,42000.0
2009-09-02 13:45:00,50.3,50.33,50.3,50.32,28300.0,29.9089,29.9268,29.9089,29.9208,28300.0
2009-09-02 13:50:00,50.31,50.31,50.22,50.23,74000.0,29.9149,29.9149,29.8614,29.8673,74000.0
2009-09-02 13:55:00,50.23,50.23,50.18,50.19,21900.0,29.8673,29.8673,29.8376,29.8435,21900.0
2009-09-02 14:00:00,50.19,50.25,50.13,50.18,81500.0,29.8435,29.8792,29.8078,29.8376,81500.0
2009-09-02 14:05:00,50.18,50.21,50.13,50.16,248800.0,29.8376,29.8554,29.8078,29.8257,248800.0
2009-09-02 14:10:00,50.16,50.21,50.14,50.15,264200.0,29.8257,29.8554,29.8138,29.8197,264200.0
2009-09-02 14:15:00,50.16,50.22,50.14,50.17,43700.0,29.8257,29.8614,29.8138,29.8316,43700.0
2009-09-02 14:20:00,50.18,50.19,50.16,50.19,66500.0,29.8376,29.8435,29.8257,29.8435,66500.0
2009-09-02 14:25:00,50.19,50.22,50.16,50.17,93100.0,29.8435,29.8614,29.8257,29.8316,93100.0
2009-09-02 14:30:00,50.18,50.25,50.17,50.25,108900.0,29.8376,29.8792,29.8316,29.8792,108900.0
2009-09-02 14:35:00,50.24,50.26,50.19,50.2,135600.0,29.8733,29.8851,29.8435,29.8495,135600.0
2009-09-02 14:40:00,50.21,50.26,50.16,50.19,347500.0,29.8554,29.8851,29.8257,29.8435,347500.0
2009-09-02 14:45:00,50.19,50.2,50.15,50.19,45100.0,29.8435,29.8495,29.8197,29.8435,45100.0
2009-09-02 14:50:00,50.2,50.22,50.19,50.21,30300.0,29.8495,29.8614,29.8435,29.8554,30300.0
2009-09-02 14:55:00,50.21,50.23,50.12,50.14,317700.0,29.8554,29.8673,29.8019,29.8138,317700.0
2009-09-02 15:00:00,50.14,50.15,50.08,50.08,155900.0,29.8138,29.8197,29.7781,29.7781,155900.0
2009-09-02 15:05:00,50.08,50.13,50.08,50.12,132800.0,29.7781,29.8078,29.7781,29.8019,132800.0
2009-09-02 15:10:00,50.12,50.14,50.08,50.13,147200.0,29.8019,29.8138,29.7781,29.8078,147200.0
2009-09-02 15:15:00,50.12,50.27,50.12,50.23,294800.0,29.8019,29.8911,29.8019,29.8673,294800.0
2009-09-02 15:20:00,50.22,50.24,50.18,50.19,105400.0,29.8614,29.8733,29.8376,29.8435,105400.0
2009-09-02 15:25:00,50.18,50.19,50.11,50.13,106700.0,29.8376,29.8435,29.796,29.8078,106700.0
2009-09-02 15:30:00,50.13,50.16,50.1,50.11,219300.0,29.8078,29.8257,29.79,29.796,219300.0
2009-09-02 15:35:00,50.11,50.17,50.1,50.17,159800.0,29.796,29.8316,29.79,29.8316,159800.0
2009-09-02 15:40:00,50.16,50.16,50.06,50.11,168200.0,29.8257,29.8257,29.7662,29.796,168200.0
2009-09-02 15:45:00,50.12,50.12,50.04,50.06,198900.0,29.8019,29.8019,29.7543,29.7662,198900.0
2009-09-02 15:50:00,50.06,50.12,50.03,50.04,257600.0,29.7662,29.8019,29.7484,29.7543,257600.0
2009-09-02 15:55:00,50.05,50.05,49.94,49.94,741100.0,29.7603,29.7603,29.6949,29.6949,741100.0
2009-09-03 09:30:00,50.39,50.5,50.22,50.33,236200.0,29.9624,30.0279,29.8614,29.9268,236200.0
2009-09-03 09:35:00,50.33,50.4,50.22,50.34,168100.0,29.9268,29.9684,29.8614,29.9327,168100.0
2009-09-03 09:40:00,50.33,50.45,50.32,50.42,244700.0,29.9268,29.9981,29.9208,29.9803,244700.0
2009-09-03 09:45:00,50.42,50.43,50.31,50.4,402200.0,29.9803,29.9862,29.9149,29.9684,402200.0
2009-09-03 09:50:00,50.41,50.44,50.32,50.36,142900.0,29.9743,29.9922,29.9208,29.9446,142900.0
2009-09-03 09:55:00,50.37,50.43,50.21,50.4,511300.0,29.9506,29.9862,29.8554,29.9684,511300.0
2009-09-03 10:00:00,50.41,50.5,50.13,50.17,556300.0,29.9743,30.0279,29.8078,29.8316,556300.0
2009-09-03 10:05:00,50.16,50.19,50.02,50.1,351100.0,29.8257,29.8435,29.7424,29.79,351100.0
2009-09-03 10:10:00,50.1,50.16,50.0,50.14,136400.0,29.79,29.8257,29.7305,29.8138,136400.0
2009-09-03 10:15:00,50.13,50.13,49.98,50.05,132700.0,29.8078,29.8078,29.7187,29.7603,132700.0
2009-09-03 10:20:00,50.05,50.15,49.94,50.1,210200.0,29.7603,29.8197,29.6949,29.79,210200.0
2009-09-03 10:25:00,50.11,50.16,50.04,50.12,132500.0,29.796,29.8257,29.7543,29.8019,132500.0
2009-09-03 10:30:00,50.11,50.2,50.04,50.18,83800.0,29.796,29.8495,29.7543,29.8376,83800.0
2009-09-03 10:35:00,50.18,50.22,50.1,50.18,60100.0,29.8376,29.8614,29.79,29.8376,60100.0
2009-09-03 10:40:00,50.19,50.24,50.13,50.2,116200.0,29.8435,29.8733,29.8078,29.8495,116200.0
2009-09-03 10:45:00,50.2,50.24,50.15,50.18,97200.0,29.8495,29.8733,29.8197,29.8376,97200.0
2009-09-03 10:50:00,50.19,50.21,50.13,50.15,71300.0,29.8435,29.8554,29.8078,29.8197,71300.0
2009-09-03 10:55:00,50.15,50.15,50.07,50.1,101300.0,29.8197,29.8197,29.7722,29.79,101300.0
2009-09-03 11:00:00,50.11,50.27,50.11,50.18,158900.0,29.796,29.8911,29.796,29.8376,158900.0
2009-09-03 11:05:00,50.18,50.26,50.18,50.25,67900.0,29.8376,29.8851,29.8376,29.8792,67900.0
2009-09-03 11:10:00,50.26,50.28,50.16,50.16,65600.0,29.8851,29.897,29.8257,29.8257,65600.0
2009-09-03 11:15:00,50.17,50.17,50.07,50.07,70100.0,29.8316,29.8316,29.7722,29.7722,70100.0
2009-09-03 11:20:00,50.08,50.1,50.04,50.05,85600.0,29.7781,29.79,29.7543,29.7603,85600.0
2009-09-03 11:25:00,50.05,50.09,50.03,50.07,58100.0,29.7603,29.7841,29.7484,29.7722,58100.0
2009-09-03 11:30:00,50.07,50.16,50.06,50.15,54700.0,29.7722,29.8257,29.7662,29.8197,54700.0
2009-09-03 11:35:00,50.15,50.2,50.12,50.13,34800.0,29.8197,29.8495,29.8019,29.8078,34800.0
2009-09-03 11:40:00,50.13,50.14,50.07,50.09,45100.0,29.8078,29.8138,29.7722,29.7841,45100.0
2009-09-03 11:45:00,50.08,50.11,50.07,50.09,37300.0,29.7781,29.796,29.7722,29.7841,37300.0
2009-09-03 11:50:00,50.09,50.11,50.05,50.07,48900.0,29.7841,29.796,29.7603,29.7722,48900.0
2009-09-03 11:55:00,50.07,50.14,50.06,50.12,49400.0,29.7722,29.8138,29.7662,29.8019,49400.0
2009-09-03 12:00:00,50.12,50.17,50.09,50.14,135200.0,29.8019,29.8316,29.7841,29.8138,135200.0
2009-09-03 12:05:00,50.15,50.2,50.13,50.15,134600.0,29.8197,29.8495,29.8078,29.8197,134600.0
2009-09-03 12:10:00,50.16,50.18,50.08,50.08,72800.0,29.8257,29.8376,29.7781,29.7781,72800.0
2009-09-03 12:15:00,50.08,50.13,50.08,50.12,22300.0,29.7781,29.8078,29.7781,29.8019,22300.0
2009-09-03 12:20:00,50.13,50.13,50.12,50.12,10800.0,29.8078,29.8078,29.8019,29.8019,10800.0
2009-09-03 12:25:00,50.12,50.14,50.11,50.11,74700.0,29.8019,29.8138,29.796,29.796,74700.0
2009-09-03 12:30:00,50.11,50.11,50.05,50.07,69300.0,29.796,29.796,29.7603,29.7722,69300.0
2009-09-03 12:35:00,50.07,50.09,50.06,50.06,45100.0,29.7722,29.7841,29.7662,29.7662,45100.0
2009-09-03 12:40:00,50.07,50.09,50.07,50.07,17800.0,29.7722,29.7841,29.7722,29.7722,17800.0
2009-09-03 12:45:00,50.07,50.07,50.05,50.06,9000.0,29.7722,29.7722,29.7603,29.7662,9000.0
2009-09-03 12:50:00,50.05,50.08,50.04,50.05,61600.0,29.7603,29.7781,29.7543,29.7603,61600.0
2009-09-03 12:55:00,50.06,50.08,50.03,50.07,67200.0,29.7662,29.7781,29.7484,29.7722,67200.0
2009-09-03 13:00:00,50.08,50.18,50.07,50.18,49900.0,29.7781,29.8376,29.7722,29.8376,49900.0
2009-09-03 13:05:00,50.18,50.24,50.17,50.23,200800.0,29.8376,29.8733,29.8316,29.8673,200800.0
2009-09-03 13:10:00,50.22,50.27,50.22,50.23,128000.0,29.8614,29.8911,29.8614,29.8673,128000.0
2009-09-03 13:15:00,50.23,50.23,50.16,50.17,62000.0,29.8673,29.8673,29.8257,29.8316,62000.0
2009-09-03 13:20:00,50.18,50.18,50.15,50.18,22500.0,29.8376,29.8376,29.8197,29.8376,22500.0
2009-09-03 13:25:00,50.17,50.18,50.1,50.11,76800.0,29.8316,29.8376,29.79,29.796,76800.0
2009-09-03 13:30:00,50.1,50.16,50.1,50.14,136600.0,29.79,29.8257,29.79,29.8138,136600.0
2009-09-03 13:35:00,50.14,50.18,50.12,50.14,93300.0,29.8138,29.8376,29.8019,29.8138,93300.0
2009-09-03 13:40:00,50.13,50.15,50.06,50.07,98600.0,29.8078,29.8197,29.7662,29.7722,98600.0
2009-09-03 13:45:00,50.06,50.11,50.05,50.11,39000.0,29.7662,29.796,29.7603,29.796,39000.0
2009-09-03 13:50:00,50.11,50.11,50.07,50.1,27300.0,29.796,29.796,29.7722,29.79,27300.0
2009-09-03 13:55:00,50.1,50.1,50.06,50.09,36600.0,29.79,29.79,29.7662,29.7841,36600.0
2009-09-03 14:00:00,50.08,50.14,50.07,50.14,74300.0,29.7781,29.8138,29.7722,29.8138,74300.0
2009-09-03 14:05:00,50.14,50.15,50.09,50.09,42700.0,29.8138,29.8197,29.7841,29.7841,42700.0
2009-09-03 14:10:00,50.09,50.1,50.03,50.04,38900.0,29.7841,29.79,29.7484,29.7543,38900.0
2009-09-03 14:15:00,50.05,50.08,50.04,50.07,29600.0,29.7603,29.7781,29.7543,29.7722,29600.0
2009-09-03 14:20:00,50.06,50.06,50.01,50.04,66600.0,29.7662,29.7662,29.7365,29.7543,66600.0
2009-09-03 14:25:00,50.05,50.06,50.03,50.03,13000.0,29.7603,29.7662,29.7484,29.7484,13000.0
2009-09-03 14:30:00,50.05,50.05,50.01,50.03,22700.0,29.7603,29.7603,29.7365,29.7484,22700.0
2009-09-03 14:35:00,50.05,50.05,50.0,50.01,19300.0,29.7603,29.7603,29.7305,29.7365,19300.0
2009-09-03 14:40:00,50.01,50.01,49.94,49.95,79900.0,29.7365,29.7365,29.6949,29.7008,79900.0
2009-09-03 14:45:00,49.95,50.02,49.94,49.96,61000.0,29.7008,29.7424,29.6949,29.7068,61000.0
2009-09-03 14:50:00,49.96,50.03,49.96,49.99,72500.0,29.7068,29.7484,29.7068,29.7246,72500.0
2009-09-03 14:55:00,50.0,50.01,49.97,49.98,79700.0,29.7305,29.7365,29.7127,29.7187,79700.0
2009-09-03 15:00:00,49.98,50.03,49.97,49.99,62000.0,29.7187,29.7484,29.7127,29.7246,62000.0
2009-09-03 15:05:00,50.0,50.06,50.0,50.05,62600.0,29.7305,29.7662,29.7305,29.7603,62600.0
2009-09-03 15:10:00,50.04,50.05,49.99,50.03,52200.0,29.7543,29.7603,29.7246,29.7484,52200.0
2009-09-03 15:15:00,50.04,50.04,49.96,49.96,29200.0,29.7543,29.7543,29.7068,29.7068,29200.0
2009-09-03 15:20:00,49.97,50.01,49.96,50.0,38700.0,29.7127,29.7365,29.7068,29.7305,38700.0
2009-09-03 15:25:00,50.0,50.0,49.96,49.98,55300.0,29.7305,29.7305,29.7068,29.7187,55300.0
2009-09-03 15:30:00,49.98,50.09,49.98,50.03,200800.0,29.7187,29.7841,29.7187,29.7484,200800.0
2009-09-03 15:35:00,50.04,50.13,50.03,50.13,159300.0,29.7543,29.8078,29.7484,29.8078,159300.0
2009-09-03 15:40:00,50.12,50.13,50.07,50.09,77100.0,29.8019,29.8078,29.7722,29.7841,77100.0
2009-09-03 15:45:00,50.09,50.18,50.08,50.18,106000.0,29.7841,29.8376,29.7781,29.8376,106000.0
2009-09-03 15:50:00,50.18,50.22,50.14,50.19,294100.0,29.8376,29.8614,29.8138,29.8435,294100.0
2009-09-03 15:55:00,50.19,50.25,50.18,50.22,484700.0,29.8435,29.8792,29.8376,29.8614,484700.0
2009-09-04 09:30:00,50.16,50.42,50.11,50.42,505700.0,29.8257,29.9803,29.796,29.9803,505700.0
2009-09-04 09:35:00,50.42,50.52,50.33,50.43,345000.0,29.9803,30.0397,29.9268,29.9862,345000.0
2009-09-04 09:40:00,50.44,50.54,50.37,50.37,268400.0,29.9922,30.0516,29.9506,29.9506,268400.0
2009-09-04 09:45:00,50.38,50.39,50.22,50.24,197900.0,29.9565,29.9624,29.8614,29.8733,197900.0
2009-09-04 09:50:00,50.24,50.26,50.11,50.22,270800.0,29.8733,29.8851,29.796,29.8614,270800.0
2009-09-04 09:55:00,50.24,50.28,50.18,50.18,98600.0,29.8733,29.897,29.8376,29.8376,98600.0
2009-09-04 10:00:00,50.19,50.45,50.19,50.31,151500.0,29.8435,29.9981,29.8435,29.9149,151500.0
2009-09-04 10:05:00,50.31,50.39,50.29,50.37,76300.0,29.9149,29.9624,29.903,29.9506,76300.0
2009-09-04 10:10:00,50.37,50.42,50.3,50.36,310200.0,29.9506,29.9803,29.9089,29.9446,310200.0
2009-09-04 10:15:00,50.37,50.42,50.31,50.36,198300.0,29.9506,29.9803,29.9149,29.9446,198300.0
2009-09-04 10:20:00,50.35,50.43,50.31,50.38,128200.0,29.9387,29.9862,29.9149,29.9565,128200.0
2009-09-04 10:25:00,50.38,50.41,50.35,50.39,75600.0,29.9565,29.9743,29.9387,29.9624,75600.0
2009-09-04 10:30:00,50.39,50.52,50.37,50.46,180400.0,29.9624,30.0397,29.9506,30.0041,180400.0
2009-09-04 10:35:00,50.46,50.53,50.4,50.4,113400.0,30.0041,30.0457,29.9684,29.9684,113400.0
2009-09-04 10:40:00,50.41,50.47,50.37,50.38,120400.0,29.9743,30.01,29.9506,29.9565,120400.0
2009-09-04 10:45:00,50.38,50.44,50.38,50.41,33500.0,29.9565,29.9922,29.9565,29.9743,33500.0
2009-09-04 10:50:00,50.41,50.48,50.39,50.45,88800.0,29.9743,30.016,29.9624,29.9981,88800.0
2009-09-04 10:55:00,50.46,50.52,50.45,50.52,83200.0,30.0041,30.0397,29.9981,30.0397,83200.0
2009-09-04 11:00:00,50.52,50.52,50.39,50.39,76100.0,30.0397,30.0397,29.9624,29.9624,76100.0
2009-09-04 11:05:00,50.4,50.44,50.39,50.41,53100.0,29.9684,29.9922,29.9624,29.9743,53100.0
2009-09-04 11:10:00,50.41,50.44,50.4,50.41,68100.0,29.9743,29.9922,29.9684,29.9743,68100.0
2009-09-04 11:15:00,50.41,50.41,50.32,50.32,116400.0,29.9743,29.9743,29.9208,29.9208,116400.0
2009-09-04 11:20:00,50.33,50.42,50.29,50.39,141400.0,29.9268,29.9803,29.903,29.9624,141400.0
2009-09-04 11:25:00,50.39,50.4,50.35,50.37,84000.0,29.9624,29.9684,29.9387,29.9506,84000.0
2009-09-04 11:30:00,50.37,50.42,50.33,50.41,121700.0,29.9506,29.9803,29.9268,29.9743,121700.0
2009-09-04 11:35:00,50.41,50.49,50.4,50.4,98400.0,29.9743,30.0219,29.9684,29.9684,98400.0
2009-09-04 11:40:00,50.4,50.45,50.4,50.41,62300.0,29.9684,29.9981,29.9684,29.9743,62300.0
2009-09-04 11:45:00,50.41,50.47,50.4,50.46,20700.0,29.9743,30.01,29.9684,30.0041,20700.0
2009-09-04 11:50:00,50.46,50.52,50.45,50.5,50400.0,30.0041,30.0397,29.9981,30.0279,50400.0
2009-09-04 11:55:00,50.5,50.57,50.5,50.57,73900.0,30.0279,30.0695,30.0279,30.0695,73900.0
2009-09-04 12:00:00,50.57,50.59,50.53,50.57,112700.0,30.0695,30.0814,30.0457,30.0695,112700.0
2009-09-04 12:05:00,50.57,50.8,50.57,50.77,220100.0,30.0695,30.2062,30.0695,30.1884,220100.0
2009-09-04 12:10:00,50.77,50.79,50.7,50.78,134300.0,30.1884,30.2003,30.1468,30.1943,134300.0
2009-09-04 12:15:00,50.78,50.84,50.78,50.79,151600.0,30.1943,30.23,30.1943,30.2003,151600.0
2009-09-04 12:20:00,50.79,50.83,50.75,50.81,108300.0,30.2003,30.2241,30.1765,30.2122,108300.0
2009-09-04 12:25:00,50.81,50.81,50.76,50.76,42700.0,30.2122,30.2122,30.1825,30.1825,42700.0
2009-09-04 12:30:00,50.77,50.79,50.72,50.77,159000.0,30.1884,30.2003,30.1587,30.1884,159000.0
2009-09-04 12:35:00,50.77,50.81,50.73,50.75,237400.0,30.1884,30.2122,30.1646,30.1765,237400.0
2009-09-04 12:40:00,50.74,50.75,50.72,50.73,81000.0,30.1706,30.1765,30.1587,30.1646,81000.0
2009-09-04 12:45:00,50.73,50.77,50.73,50.76,10500.0,30.1646,30.1884,30.1646,30.1825,10500.0
2009-09-04 12:50:00,50.76,50.83,50.76,50.79,46600.0,30.1825,30.2241,30.1825,30.2003,46600.0
2009-09-04 12:55:00,50.8,50.85,50.8,50.83,35100.0,30.2062,30.236,30.2062,30.2241,35100.0
2009-09-04 13:00:00,50.83,50.83,50.75,50.76,45200.0,30.2241,30.2241,30.1765,30.1825,45200.0
2009-09-04 13:05:00,50.75,50.83,50.75,50.81,68000.0,30.1765,30.2241,30.1765,30.2122,68000.0
2009-09-04 13:10:00,50.81,50.87,50.81,50.86,81900.0,30.2122,30.2479,30.2122,30.2419,81900.0
2009-09-04 13:15:00,50.87,50.93,50.86,50.88,105300.0,30.2479,30.2835,30.2419,30.2538,105300.0
2009-09-04 13:20:00,50.89,50.96,50.89,50.92,200400.0,30.2598,30.3014,30.2598,30.2776,200400.0
2009-09-04 13:25:00,50.91,50.92,50.89,50.92,63800.0,30.2716,30.2776,30.2598,30.2776,63800.0
2009-09-04 13:30:00,50.92,50.96,50.9,50.92,107900.0,30.2776,30.3014,30.2657,30.2776,107900.0
2009-09-04 13:35:00,50.92,50.94,50.9,50.9,51200.0,30.2776,30.2895,30.2657,30.2657,51200.0
2009-09-04 13:40:00,50.9,50.91,50.81,50.84,57600.0,30.2657,30.2716,30.2122,30.23,57600.0
2009-09-04 13:45:00,50.85,50.87,50.82,50.84,31400.0,30.236,30.2479,30.2181,30.23,31400.0
2009-09-04 13:50:00,50.84,50.84,50.77,50.78,42300.0,30.23,30.23,30.1884,30.1943,42300.0
2009-09-04 13:55:00,50.78,50.82,50.75,50.76,69800.0,30.1943,30.2181,30.1765,30.1825,69800.0
2009-09-04 14:00:00,50.76,50.84,50.76,50.84,40900.0,30.1825,30.23,30.1825,30.23,40900.0
2009-09-04 14:05:00,50.85,50.87,50.81,50.87,31900.0,30.236,30.2479,30.2122,30.2479,31900.0
2009-09-04 14:10:00,50.87,50.87,50.85,50.87,74400.0,30.2479,30.2479,30.236,30.2479,74400.0
2009-09-04 14:15:00,50.87,50.88,50.84,50.88,44800.0,30.2479,30.2538,30.23,30.2538,44800.0
2009-09-04 14:20:00,50.87,50.89,50.86,50.86,15400.0,30.2479,30.2598,30.2419,30.2419,15400.0
2009-09-04 14:25:00,50.87,50.89,50.8,50.81,63500.0,30.2479,30.2598,30.2062,30.2122,63500.0
2009-09-04 14:30:00,50.81,50.86,50.8,50.86,73500.0,30.2122,30.2419,30.2062,30.2419,73500.0
2009-09-04 14:35:00,50.86,50.92,50.85,50.87,309100.0,30.2419,30.2776,30.236,30.2479,309100.0
2009-09-04 14:40:00,50.88,50.95,50.88,50.94,70900.0,30.2538,30.2954,30.2538,30.2895,70900.0
2009-09-04 14:45:00,50.95,50.99,50.95,50.97,106500.0,30.2954,30.3192,30.2954,30.3073,106500.0
2009-09-04 14:50:00,50.98,51.06,50.97,51.04,108600.0,30.3133,30.3608,30.3073,30.3489,108600.0
2009-09-04 14:55:00,51.03,51.06,51.0,51.03,242200.0,30.343,30.3608,30.3252,30.343,242200.0
2009-09-04 15:00:00,51.04,51.08,51.02,51.05,186800.0,30.3489,30.3727,30.3371,30.3549,186800.0
2009-09-04 15:05:00,51.06,51.09,50.96,50.97,266400.0,30.3608,30.3787,30.3014,30.3073,266400.0
2009-09-04 15:10:00,50.96,51.01,50.95,50.96,104200.0,30.3014,30.3311,30.2954,30.3014,104200.0
2009-09-04 15:15:00,50.96,50.99,50.95,50.96,86300.0,30.3014,30.3192,30.2954,30.3014,86300.0
2009-09-04 15:20:00,50.95,51.01,50.95,50.99,191300.0,30.2954,30.3311,30.2954,30.3192,191300.0
2009-09-04 15:25:00,50.98,51.01,50.97,51.01,135500.0,30.3133,30.3311,30.3073,30.3311,135500.0
2009-09-04 15:30:00,51.0,51.02,50.95,50.99,152900.0,30.3252,30.3371,30.2954,30.3192,152900.0
2009-09-04 15:35:00,50.98,51.04,50.98,51.03,140500.0,30.3133,30.3489,30.3133,30.343,140500.0
2009-09-04 15:40:00,51.03,51.1,51.01,51.03,306700.0,30.343,30.3846,30.3311,30.343,306700.0
2009-09-04 15:45:00,51.04,51.1,51.03,51.05,302800.0,30.3489,30.3846,30.343,30.3549,302800.0
2009-09-04 15:50:00,51.04,51.1,50.98,51.0,340500.0,30.3489,30.3846,30.3133,30.3252,340500.0
2009-09-04 15:55:00,50.99,51.06,50.98,51.0,898600.0,30.3192,30.3608,30.3133,30.3252,898600.0
2009-09-08 09:30:00,52.0,52.15,51.82,52.11,904700.0,30.9198,31.009,30.8127,30.9852,904700.0
2009-09-08 09:35:00,52.1,52.1,52.02,52.06,756400.0,30.9792,30.9792,30.9317,30.9554,756400.0
2009-09-08 09:40:00,52.04,52.08,51.98,52.08,968300.0,30.9436,30.9673,30.9079,30.9673,968300.0
2009-09-08 09:45:00,52.07,52.18,52.0,52.18,507300.0,30.9614,31.0268,30.9198,31.0268,507300.0
2009-09-08 09:50:00,52.17,52.28,52.16,52.28,725000.0,31.0209,31.0863,31.0149,31.0863,725000.0
2009-09-08 09:55:00,52.28,52.29,52.1,52.12,967000.0,31.0863,31.0922,30.9792,30.9911,967000.0
2009-09-08 10:00:00,52.12,52.2,52.04,52.08,798700.0,30.9911,31.0387,30.9436,30.9673,798700.0
2009-09-08 10:05:00,52.07,52.12,52.03,52.12,585300.0,30.9614,30.9911,30.9376,30.9911,585300.0
2009-09-08 10:10:00,52.11,52.28,52.09,52.26,579000.0,30.9852,31.0863,30.9733,31.0744,579000.0
2009-09-08 10:15:00,52.26,52.3,52.22,52.25,393900.0,31.0744,31.0982,31.0506,31.0684,393900.0
2009-09-08 10:20:00,52.24,52.34,52.24,52.32,266300.0,31.0625,31.1219,31.0625,31.11,266300.0
2009-09-08 10:25:00,52.32,52.38,52.28,52.37,302300.0,31.11,31.1457,31.0863,31.1398,302300.0
2009-09-08 10:30:00,52.37,52.57,52.37,52.56,444200.0,31.1398,31.2587,31.1398,31.2528,444200.0
2009-09-08 10:35:00,52.55,52.58,52.53,52.55,255200.0,31.2468,31.2646,31.2349,31.2468,255200.0
2009-09-08 10:40:00,52.55,52.55,52.44,52.49,207400.0,31.2468,31.2468,31.1814,31.2111,207400.0
2009-09-08 10:45:00,52.48,52.48,52.42,52.46,196100.0,31.2052,31.2052,31.1695,31.1933,196100.0
2009-09-08 10:50:00,52.45,52.49,52.42,52.42,145400.0,31.1873,31.2111,31.1695,31.1695,145400.0
2009-09-08 10:55:00,52.43,52.54,52.43,52.54,189300.0,31.1755,31.2409,31.1755,31.2409,189300.0
2009-09-08 11:00:00,52.53,52.56,52.47,52.48,347200.0,31.2349,31.2528,31.1992,31.2052,347200.0
2009-09-08 11:05:00,52.47,52.56,52.47,52.48,268000.0,31.1992,31.2528,31.1992,31.2052,268000.0
2009-09-08 11:10:00,52.49,52.54,52.48,52.51,190400.0,31.2111,31.2409,31.2052,31.223,190400.0
2009-09-08 11:15:00,52.52,52.52,52.49,52.5,109200.0,31.229,31.229,31.2111,31.2171,109200.0
2009-09-08 11:20:00,52.5,52.56,52.49,52.55,203700.0,31.2171,31.2528,31.2111,31.2468,203700.0
2009-09-08 11:25:00,52.56,52.59,52.54,52.57,264200.0,31.2528,31.2706,31.2409,31.2587,264200.0
2009-09-08 11:30:00,52.57,52.58,52.48,52.49,196800.0,31.2587,31.2646,31.2052,31.2111,196800.0
2009-09-08 11:35:00,52.49,52.49,52.38,52.4,148500.0,31.2111,31.2111,31.1457,31.1576,148500.0
2009-09-08 11:40:00,52.41,52.43,52.35,52.37,146300.0,31.1636,31.1755,31.1279,31.1398,146300.0
2009-09-08 11:45:00,52.36,52.42,52.35,52.4,279100.0,31.1338,31.1695,31.1279,31.1576,279100.0
2009-09-08 11:50:00,52.39,52.4,52.34,52.38,62600.0,31.1517,31.1576,31.1219,31.1457,62600.0
2009-09-08 11:55:00,52.39,52.43,52.37,52.42,118700.0,31.1517,31.1755,31.1398,31.1695,118700.0
2009-09-08 12:00:00,52.41,52.42,52.36,52.39,74800.0,31.1636,31.1695,31.1338,31.1517,74800.0
2009-09-08 12:05:00,52.38,52.41,52.37,52.38,52800.0,31.1457,31.1636,31.1398,31.1457,52800.0
2009-09-08 12:10:00,52.38,52.45,52.37,52.44,145400.0,31.1457,31.1873,31.1398,31.1814,145400.0
2009-09-08 12:15:00,52.45,52.49,52.44,52.46,81800.0,31.1873,31.2111,31.1814,31.1933,81800.0
2009-09-08 12:20:00,52.45,52.51,52.43,52.49,137500.0,31.1873,31.223,31.1755,31.2111,137500.0
2009-09-08 12:25:00,52.48,52.51,52.46,52.47,49400.0,31.2052,31.223,31.1933,31.1992,49400.0
2009-09-08 12:30:00,52.47,52.5,52.45,52.48,86300.0,31.1992,31.2171,31.1873,31.2052,86300.0
2009-09-08 12:35:00,52.48,52.51,52.48,52.5,96000.0,31.2052,31.223,31.2052,31.2171,96000.0
2009-09-08 12:40:00,52.49,52.56,52.49,52.54,127500.0,31.2111,31.2528,31.2111,31.2409,127500.0
2009-09-08 12:45:00,52.53,52.54,52.42,52.42,65800.0,31.2349,31.2409,31.1695,31.1695,65800.0
2009-09-08 12:50:00,52.43,52.45,52.41,52.45,176700.0,31.1755,31.1873,31.1636,31.1873,176700.0
2009-09-08 12:55:00,52.45,52.46,52.42,52.43,55600.0,31.1873,31.1933,31.1695,31.1755,55600.0
2009-09-08 13:00:00,52.43,52.46,52.43,52.44,55200.0,31.1755,31.1933,31.1755,31.1814,55200.0
2009-09-08 13:05:00,52.44,52.48,52.42,52.42,56200.0,31.1814,31.2052,31.1695,31.1695,56200.0
2009-09-08 13:10:00,52.41,52.42,52.28,52.28,120100.0,31.1636,31.1695,31.0863,31.0863,120100.0
2009-09-08 13:15:00,52.28,52.31,52.25,52.3,75300.0,31.0863,31.1041,31.0684,31.0982,75300.0
2009-09-08 13:20:00,52.3,52.33,52.29,52.32,48300.0,31.0982,31.116,31.0922,31.11,48300.0
2009-09-08 13:25:00,52.33,52.33,52.27,52.33,81200.0,31.116,31.116,31.0803,31.116,81200.0
2009-09-08 13:30:00,52.32,52.34,52.25,52.25,62700.0,31.11,31.1219,31.0684,31.0684,62700.0
2009-09-08 13:35:00,52.26,52.26,52.23,52.24,65300.0,31.0744,31.0744,31.0565,31.0625,65300.0
2009-09-08 13:40:00,52.24,52.31,52.23,52.25,105400.0,31.0625,31.1041,31.0565,31.0684,105400.0
2009-09-08 13:45:00,52.25,52.26,52.18,52.21,125500.0,31.0684,31.0744,31.0268,31.0446,125500.0
2009-09-08 13:50:00,52.21,52.3,52.19,52.3,82000.0,31.0446,31.0982,31.0327,31.0982,82000.0
2009-09-08 13:55:00,52.29,52.37,52.28,52.34,162400.0,31.0922,31.1398,31.0863,31.1219,162400.0
2009-09-08 14:00:00,52.34,52.38,52.28,52.28,124300.0,31.1219,31.1457,31.0863,31.0863,124300.0
2009-09-08 14:05:00,52.28,52.37,52.28,52.35,60200.0,31.0863,31.1398,31.0863,31.1279,60200.0
2009-09-08 14:10:00,52.35,52.4,52.34,52.4,72700.0,31.1279,31.1576,31.1219,31.1576,72700.0
2009-09-08 14:15:00,52.4,52.43,52.34,52.34,324400.0,31.1576,31.1755,31.1219,31.1219,324400.0
2009-09-08 14:20:00,52.34,52.43,52.32,52.35,174900.0,31.1219,31.1755,31.11,31.1279,174900.0
2009-09-08 14:25:00,52.35,52.4,52.33,52.38,62500.0,31.1279,31.1576,31.116,31.1457,62500.0
2009-09-08 14:30:00,52.39,52.44,52.38,52.4,94200.0,31.1517,31.1814,31.1457,31.1576,94200.0
2009-09-08 14:35:00,52.39,52.46,52.39,52.46,69000.0,31.1517,31.1933,31.1517,31.1933,69000.0
2009-09-08 14:40:00,52.45,52.48,52.41,52.44,57000.0,31.1873,31.2052,31.1636,31.1814,57000.0
2009-09-08 14:45:00,52.45,52.49,52.4,52.47,63000.0,31.1873,31.2111,31.1576,31.1992,63000.0
2009-09-08 14:50:00,52.47,52.47,52.44,52.44,37300.0,31.1992,31.1992,31.1814,31.1814,37300.0
2009-09-08 14:55:00,52.44,52.52,52.43,52.45,231000.0,31.1814,31.229,31.1755,31.1873,231000.0
2009-09-08 15:00:00,52.45,52.45,52.38,52.42,115700.0,31.1873,31.1873,31.1457,31.1695,115700.0
2009-09-08 15:05:00,52.41,52.41,52.36,52.41,76800.0,31.1636,31.1636,31.1338,31.1636,76800.0
2009-09-08 15:10:00,52.41,52.42,52.39,52.4,43000.0,31.1636,31.1695,31.1517,31.1576,43000.0
2009-09-08 15:15:00,52.4,52.44,52.39,52.41,54500.0,31.1576,31.1814,31.1517,31.1636,54500.0
2009-09-08 15:20:00,52.42,52.51,52.39,52.49,125400.0,31.1695,31.223,31.1517,31.2111,125400.0
2009-09-08 15:25:00,52.49,52.5,52.45,52.48,155100.0,31.2111,31.2171,31.1873,31.2052,155100.0
2009-09-08 15:30:00,52.48,52.51,52.46,52.49,325600.0,31.2052,31.223,31.1933,31.2111,325600.0
2009-09-08 15:35:00,52.49,52.54,52.48,52.53,145600.0,31.2111,31.2409,31.2052,31.2349,145600.0
2009-09-08 15:40:00,52.54,52.54,52.43,52.49,373700.0,31.2409,31.2409,31.1755,31.2111,373700.0
2009-09-08 15:45:00,52.48,52.49,52.4,52.43,567800.0,31.2052,31.2111,31.1576,31.1755,567800.0
2009-09-08 15:50:00,52.42,52.47,52.42,52.44,625200.0,31.1695,31.1992,31.1695,31.1814,625200.0
2009-09-08 15:55:00,52.44,52.46,52.38,52.39,846100.0,31.1814,31.1933,31.1457,31.1517,846100.0
2009-09-09 09:30:00,52.55,52.75,52.3,52.3,484900.0,31.2468,31.3657,31.0982,31.0982,484900.0
2009-09-09 09:35:00,52.3,52.35,52.14,52.18,305900.0,31.0982,31.1279,31.003,31.0268,305900.0
2009-09-09 09:40:00,52.17,52.27,52.13,52.23,240600.0,31.0209,31.0803,30.9971,31.0565,240600.0
2009-09-09 09:45:00,52.23,52.45,52.23,52.41,283900.0,31.0565,31.1873,31.0565,31.1636,283900.0
2009-09-09 09:50:00,52.4,52.68,52.4,52.61,181800.0,31.1576,31.3241,31.1576,31.2825,181800.0
2009-09-09 09:55:00,52.61,52.65,52.52,52.54,113300.0,31.2825,31.3063,31.229,31.2409,113300.0
2009-09-09 10:00:00,52.54,52.66,52.54,52.66,151100.0,31.2409,31.3122,31.2409,31.3122,151100.0
2009-09-09 10:05:00,52.66,52.76,52.62,52.68,190200.0,31.3122,31.3717,31.2884,31.3241,190200.0
2009-09-09 10:10:00,52.68,52.73,52.61,52.71,145900.0,31.3241,31.3538,31.2825,31.3419,145900.0
2009-09-09 10:15:00,52.72,52.8,52.71,52.76,243400.0,31.3479,31.3955,31.3419,31.3717,243400.0
2009-09-09 10:20:00,52.78,52.79,52.71,52.73,131600.0,31.3836,31.3895,31.3419,31.3538,131600.0
2009-09-09 10:25:00,52.74,52.74,52.64,52.68,125300.0,31.3598,31.3598,31.3003,31.3241,125300.0
2009-09-09 10:30:00,52.68,52.7,52.61,52.63,133200.0,31.3241,31.336,31.2825,31.2944,133200.0
2009-09-09 10:35:00,52.63,52.69,52.6,52.69,114700.0,31.2944,31.3301,31.2765,31.3301,114700.0
2009-09-09 10:40:00,52.7,52.73,52.65,52.72,96800.0,31.336,31.3538,31.3063,31.3479,96800.0
2009-09-09 10:45:00,52.71,52.72,52.64,52.65,109400.0,31.3419,31.3479,31.3003,31.3063,109400.0
2009-09-09 10:50:00,52.64,52.7,52.61,52.7,60300.0,31.3003,31.336,31.2825,31.336,60300.0
2009-09-09 10:55:00,52.7,52.73,52.66,52.7,60100.0,31.336,31.3538,31.3122,31.336,60100.0
2009-09-09 11:00:00,52.71,52.8,52.71,52.79,94300.0,31.3419,31.3955,31.3419,31.3895,94300.0
2009-09-09 11:05:00,52.79,52.85,52.74,52.77,153100.0,31.3895,31.4252,31.3598,31.3776,153100.0
2009-09-09 11:10:00,52.78,52.82,52.74,52.81,102600.0,31.3836,31.4074,31.3598,31.4014,102600.0
2009-09-09 11:15:00,52.81,52.83,52.79,52.81,61300.0,31.4014,31.4133,31.3895,31.4014,61300.0
2009-09-09 11:20:00,52.81,52.94,52.81,52.94,145600.0,31.4014,31.4787,31.4014,31.4787,145600.0
2009-09-09 11:25:00,52.94,52.97,52.92,52.93,218300.0,31.4787,31.4965,31.4668,31.4728,218300.0
2009-09-09 11:30:00,52.94,52.99,52.93,52.99,170300.0,31.4787,31.5084,31.4728,31.5084,170300.0
2009-09-09 11:35:00,52.98,53.0,52.96,52.99,118800.0,31.5025,31.5144,31.4906,31.5084,118800.0
2009-09-09 11:40:00,52.99,53.01,52.93,53.0,172600.0,31.5084,31.5203,31.4728,31.5144,172600.0
2009-09-09 11:45:00,53.0,53.0,52.88,52.9,181500.0,31.5144,31.5144,31.443,31.4549,181500.0
2009-09-09 11:50:00,52.9,52.95,52.81,52.82,171100.0,31.4549,31.4847,31.4014,31.4074,171100.0
2009-09-09 11:55:00,52.83,52.86,52.8,52.86,164200.0,31.4133,31.4311,31.3955,31.4311,164200.0
2009-09-09 12:00:00,52.85,52.89,52.84,52.89,26800.0,31.4252,31.449,31.4192,31.449,26800.0
2009-09-09 12:05:00,52.89,52.9,52.86,52.9,104000.0,31.449,31.4549,31.4311,31.4549,104000.0
2009-09-09 12:10:00,52.9,52.92,52.88,52.89,234400.0,31.4549,31.4668,31.443,31.449,234400.0
2009-09-09 12:15:00,52.89,52.9,52.88,52.9,28400.0,31.449,31.4549,31.443,31.4549,28400.0
2009-09-09 12:20:00,52.89,52.9,52.86,52.86,40100.0,31.449,31.4549,31.4311,31.4311,40100.0
2009-09-09 12:25:00,52.86,52.87,52.81,52.82,52400.0,31.4311,31.4371,31.4014,31.4074,52400.0
2009-09-09 12:30:00,52.82,52.83,52.77,52.77,67300.0,31.4074,31.4133,31.3776,31.3776,67300.0
2009-09-09 12:35:00,52.77,52.8,52.74,52.78,76400.0,31.3776,31.3955,31.3598,31.3836,76400.0
2009-09-09 12:40:00,52.77,52.8,52.77,52.77,33600.0,31.3776,31.3955,31.3776,31.3776,33600.0
2009-09-09 12:45:00,52.78,52.8,52.76,52.77,44000.0,31.3836,31.3955,31.3717,31.3776,44000.0
2009-09-09 12:50:00,52.77,52.83,52.77,52.79,35000.0,31.3776,31.4133,31.3776,31.3895,35000.0
2009-09-09 12:55:00,52.8,52.81,52.76,52.81,45400.0,31.3955,31.4014,31.3717,31.4014,45400.0
2009-09-09 13:00:00,52.81,52.82,52.69,52.74,330800.0,31.4014,31.4074,31.3301,31.3598,330800.0
2009-09-09 13:05:00,52.75,52.85,52.73,52.8,140600.0,31.3657,31.4252,31.3538,31.3955,140600.0
2009-09-09 13:10:00,52.79,52.84,52.77,52.8,202200.0,31.3895,31.4192,31.3776,31.3955,202200.0
2009-09-09 13:15:00,52.81,52.9,52.79,52.84,173600.0,31.4014,31.4549,31.3895,31.4192,173600.0
2009-09-09 13:20:00,52.84,52.88,52.83,52.86,129200.0,31.4192,31.443,31.4133,31.4311,129200.0
2009-09-09 13:25:00,52.86,52.86,52.75,52.78,87800.0,31.4311,31.4311,31.3657,31.3836,87800.0
2009-09-09 13:30:00,52.78,52.79,52.73,52.73,26900.0,31.3836,31.3895,31.3538,31.3538,26900.0
2009-09-09 13:35:00,52.74,52.78,52.74,52.74,48700.0,31.3598,31.3836,31.3598,31.3598,48700.0
2009-09-09 13:40:00,52.74,52.76,52.74,52.75,123500.0,31.3598,31.3717,31.3598,31.3657,123500.0
2009-09-09 13:45:00,52.75,52.76,52.64,52.65,228600.0,31.3657,31.3717,31.3003,31.3063,228600.0
2009-09-09 13:50:00,52.63,52.63,52.53,52.58,294700.0,31.2944,31.2944,31.2349,31.2646,294700.0
2009-09-09 13:55:00,52.58,52.6,52.53,52.58,150600.0,31.2646,31.2765,31.2349,31.2646,150600.0
2009-09-09 14:00:00,52.59,52.65,52.54,52.55,150600.0,31.2706,31.3063,31.2409,31.2468,150600.0
2009-09-09 14:05:00,52.56,52.56,52.43,52.44,110800.0,31.2528,31.2528,31.1755,31.1814,110800.0
2009-09-09 14:10:00,52.44,52.48,52.33,52.34,332700.0,31.1814,31.2052,31.116,31.1219,332700.0
2009-09-09 14:15:00,52.35,52.42,52.32,52.37,227800.0,31.1279,31.1695,31.11,31.1398,227800.0
2009-09-09 14:20:00,52.37,52.44,52.28,52.37,138200.0,31.1398,31.1814,31.0863,31.1398,138200.0
2009-09-09 14:25:00,52.37,52.41,52.33,52.37,137600.0,31.1398,31.1636,31.116,31.1398,137600.0
2009-09-09 14:30:00,52.37,52.46,52.36,52.38,117400.0,31.1398,31.1933,31.1338,31.1457,117400.0
2009-09-09 14:35:00,52.39,52.42,52.34,52.34,117300.0,31.1517,31.1695,31.1219,31.1219,117300.0
2009-09-09 14:40:00,52.34,52.34,52.27,52.3,139400.0,31.1219,31.1219,31.0803,31.0982,139400.0
2009-09-09 14:45:00,52.3,52.31,52.23,52.24,281100.0,31.0982,31.1041,31.0565,31.0625,281100.0
2009-09-09 14:50:00,52.24,52.26,52.15,52.24,244900.0,31.0625,31.0744,31.009,31.0625,244900.0
2009-09-09 14:55:00,52.24,52.27,52.17,52.22,203600.0,31.0625,31.0803,31.0209,31.0506,203600.0
2009-09-09 15:00:00,52.22,52.28,52.19,52.26,193400.0,31.0506,31.0863,31.0327,31.0744,193400.0
2009-09-09 15:05:00,52.26,52.32,52.25,52.3,109300.0,31.0744,31.11,31.0684,31.0982,109300.0
2009-09-09 15:10:00,52.31,52.44,52.3,52.38,151100.0,31.1041,31.1814,31.0982,31.1457,151100.0
2009-09-09 15:15:00,52.38,52.42,52.36,52.37,70500.0,31.1457,31.1695,31.1338,31.1398,70500.0
2009-09-09 15:20:00,52.38,52.41,52.36,52.4,98400.0,31.1457,31.1636,31.1338,31.1576,98400.0
2009-09-09 15:25:00,52.41,52.45,52.37,52.42,113300.0,31.1636,31.1873,31.1398,31.1695,113300.0
2009-09-09 15:30:00,52.42,52.47,52.3,52.35,245200.0,31.1695,31.1992,31.0982,31.1279,245200.0
2009-09-09 15:35:00,52.36,52.37,52.32,52.37,70300.0,31.1338,31.1398,31.11,31.1398,70300.0
2009-09-09 15:40:00,52.37,52.48,52.37,52.48,339900.0,31.1398,31.2052,31.1398,31.2052,339900.0
2009-09-09 15:45:00,52.48,52.58,52.46,52.57,234400.0,31.2052,31.2646,31.1933,31.2587,234400.0
2009-09-09 15:50:00,52.58,52.61,52.52,52.52,305300.0,31.2646,31.2825,31.229,31.229,305300.0
2009-09-09 15:55:00,52.52,52.52,52.45,52.48,448300.0,31.229,31.229,31.1873,31.2052,448300.0
2009-09-10 09:30:00,52.67,52.77,52.48,52.72,557700.0,31.3182,31.3776,31.2052,31.3479,557700.0
2009-09-10 09:35:00,52.72,52.84,52.51,52.52,554100.0,31.3479,31.4192,31.223,31.229,554100.0
2009-09-10 09:40:00,52.53,52.72,52.5,52.5,449700.0,31.2349,31.3479,31.2171,31.2171,449700.0
2009-09-10 09:45:00,52.5,52.51,52.35,52.44,830000.0,31.2171,31.223,31.1279,31.1814,830000.0
2009-09-10 09:50:00,52.44,52.5,52.38,52.5,293100.0,31.1814,31.2171,31.1457,31.2171,293100.0
2009-09-10 09:55:00,52.5,52.67,52.5,52.65,201600.0,31.2171,31.3182,31.2171,31.3063,201600.0
2009-09-10 10:00:00,52.65,52.72,52.64,52.64,112000.0,31.3063,31.3479,31.3003,31.3003,112000.0
2009-09-10 10:05:00,52.63,52.68,52.59,52.67,221800.0,31.2944,31.3241,31.2706,31.3182,221800.0
2009-09-10 10:10:00,52.67,52.72,52.65,52.71,203600.0,31.3182,31.3479,31.3063,31.3419,203600.0
2009-09-10 10:15:00,52.71,52.72,52.6,52.63,149200.0,31.3419,31.3479,31.2765,31.2944,149200.0
2009-09-10 10:20:00,52.63,52.68,52.6,52.64,454500.0,31.2944,31.3241,31.2765,31.3003,454500.0
2009-09-10 10:25:00,52.64,52.72,52.62,52.64,320700.0,31.3003,31.3479,31.2884,31.3003,320700.0
2009-09-10 10:30:00,52.66,52.78,52.64,52.72,352900.0,31.3122,31.3836,31.3003,31.3479,352900.0
2009-09-10 10:35:00,52.73,52.93,52.73,52.93,212000.0,31.3538,31.4728,31.3538,31.4728,212000.0
2009-09-10 10:40:00,52.94,52.94,52.88,52.91,111800.0,31.4787,31.4787,31.443,31.4609,111800.0
2009-09-10 10:45:00,52.91,52.97,52.88,52.91,218900.0,31.4609,31.4965,31.443,31.4609,218900.0
2009-09-10 10:50:00,52.92,53.1,52.91,53.09,587200.0,31.4668,31.5738,31.4609,31.5679,587200.0
2009-09-10 10:55:00,53.09,53.22,53.08,53.22,542100.0,31.5679,31.6452,31.562,31.6452,542100.0
2009-09-10 11:00:00,53.23,53.27,53.0,53.09,432600.0,31.6511,31.6749,31.5144,31.5679,432600.0
2009-09-10 11:05:00,53.1,53.21,53.08,53.19,156700.0,31.5738,31.6392,31.562,31.6274,156700.0
2009-09-10 11:10:00,53.19,53.19,53.09,53.1,67500.0,31.6274,31.6274,31.5679,31.5738,67500.0
2009-09-10 11:15:00,53.1,53.1,53.01,53.01,129900.0,31.5738,31.5738,31.5203,31.5203,129900.0
2009-09-10 11:20:00,53.02,53.05,52.95,53.0,241000.0,31.5263,31.5441,31.4847,31.5144,241000.0
2009-09-10 11:25:00,53.0,53.02,52.88,52.91,152000.0,31.5144,31.5263,31.443,31.4609,152000.0
2009-09-10 11:30:00,52.91,52.91,52.83,52.86,88100.0,31.4609,31.4609,31.4133,31.4311,88100.0
2009-09-10 11:35:00,52.86,52.98,52.86,52.98,32100.0,31.4311,31.5025,31.4311,31.5025,32100.0
2009-09-10 11:40:00,52.98,53.0,52.92,52.94,191800.0,31.5025,31.5144,31.4668,31.4787,191800.0
2009-09-10 11:45:00,52.95,53.01,52.94,52.98,40400.0,31.4847,31.5203,31.4787,31.5025,40400.0
2009-09-10 11:50:00,52.98,52.98,52.9,52.92,204600.0,31.5025,31.5025,31.4549,31.4668,204600.0
2009-09-10 11:55:00,52.93,52.97,52.9,52.96,33500.0,31.4728,31.4965,31.4549,31.4906,33500.0
2009-09-10 12:00:00,52.96,52.98,52.89,52.9,77800.0,31.4906,31.5025,31.449,31.4549,77800.0
2009-09-10 12:05:00,52.91,52.96,52.91,52.96,21400.0,31.4609,31.4906,31.4609,31.4906,21400.0
2009-09-10 12:10:00,52.96,52.97,52.9,52.91,97000.0,31.4906,31.4965,31.4549,31.4609,97000.0
2009-09-10 12:15:00,52.92,52.92,52.89,52.9,61000.0,31.4668,31.4668,31.449,31.4549,61000.0
2009-09-10 12:20:00,52.9,52.99,52.87,52.99,90700.0,31.4549,31.5084,31.4371,31.5084,90700.0
2009-09-10 12:25:00,52.99,53.01,52.95,52.96,33000.0,31.5084,31.5203,31.4847,31.4906,33000.0
2009-09-10 12:30:00,52.96,53.04,52.96,53.0,92400.0,31.4906,31.5382,31.4906,31.5144,92400.0
2009-09-10 12:35:00,53.0,53.03,52.98,53.03,50500.0,31.5144,31.5322,31.5025,31.5322,50500.0
2009-09-10 12:40:00,53.03,53.08,53.03,53.05,85700.0,31.5322,31.562,31.5322,31.5441,85700.0
2009-09-10 12:45:00,53.05,53.1,53.04,53.07,54200.0,31.5441,31.5738,31.5382,31.556,54200.0
2009-09-10 12:50:00,53.07,53.13,53.07,53.12,31300.0,31.556,31.5917,31.556,31.5857,31300.0
2009-09-10 12:55:00,53.13,53.15,53.11,53.11,82300.0,31.5917,31.6036,31.5798,31.5798,82300.0
2009-09-10 13:00:00,53.12,53.17,53.08,53.17,362000.0,31.5857,31.6155,31.562,31.6155,362000.0
2009-09-10 13:05:00,53.17,53.24,53.17,53.21,357700.0,31.6155,31.6571,31.6155,31.6392,357700.0
2009-09-10 13:10:00,53.21,53.22,53.16,53.18,207600.0,31.6392,31.6452,31.6095,31.6214,207600.0
2009-09-10 13:15:00,53.18,53.22,53.13,53.13,168600.0,31.6214,31.6452,31.5917,31.5917,168600.0
2009-09-10 13:20:00,53.14,53.17,53.1,53.12,112700.0,31.5976,31.6155,31.5738,31.5857,112700.0
2009-09-10 13:25:00,53.12,53.12,53.05,53.05,57500.0,31.5857,31.5857,31.5441,31.5441,57500.0
2009-09-10 13:30:00,53.04,53.13,53.04,53.11,141000.0,31.5382,31.5917,31.5382,31.5798,141000.0
2009-09-10 13:35:00,53.1,53.14,53.08,53.12,39300.0,31.5738,31.5976,31.562,31.5857,39300.0
2009-09-10 13:40:00,53.14,53.18,53.08,53.1,280200.0,31.5976,31.6214,31.562,31.5738,280200.0
2009-09-10 13:45:00,53.1,53.24,53.1,53.23,121000.0,31.5738,31.6571,31.5738,31.6511,121000.0
2009-09-10 13:50:00,53.24,53.33,53.24,53.31,96100.0,31.6571,31.7106,31.6571,31.6987,96100.0
2009-09-10 13:55:00,53.31,53.38,53.31,53.38,54900.0,31.6987,31.7403,31.6987,31.7403,54900.0
2009-09-10 14:00:00,53.38,53.44,53.36,53.36,113600.0,31.7403,31.776,31.7284,31.7284,113600.0
2009-09-10 14:05:00,53.36,53.39,53.35,53.37,86000.0,31.7284,31.7463,31.7225,31.7344,86000.0
2009-09-10 14:10:00,53.37,53.38,53.32,53.32,168700.0,31.7344,31.7403,31.7047,31.7047,168700.0
2009-09-10 14:15:00,53.31,53.34,53.3,53.34,61800.0,31.6987,31.7165,31.6928,31.7165,61800.0
2009-09-10 14:20:00,53.34,53.39,53.33,53.38,56000.0,31.7165,31.7463,31.7106,31.7403,56000.0
2009-09-10 14:25:00,53.37,53.38,53.32,53.37,177500.0,31.7344,31.7403,31.7047,31.7344,177500.0
2009-09-10 14:30:00,53.37,53.42,53.36,53.38,403300.0,31.7344,31.7641,31.7284,31.7403,403300.0
2009-09-10 14:35:00,53.37,53.4,53.36,53.39,86100.0,31.7344,31.7522,31.7284,31.7463,86100.0
2009-09-10 14:40:00,53.4,53.46,53.4,53.45,135400.0,31.7522,31.7879,31.7522,31.782,135400.0
2009-09-10 14:45:00,53.44,53.47,53.42,53.44,68300.0,31.776,31.7938,31.7641,31.776,68300.0
2009-09-10 14:50:00,53.44,53.47,53.44,53.44,37500.0,31.776,31.7938,31.776,31.776,37500.0
2009-09-10 14:55:00,53.44,53.48,53.44,53.47,91600.0,31.776,31.7998,31.776,31.7938,91600.0
2009-09-10 15:00:00,53.47,53.48,53.39,53.39,151600.0,31.7938,31.7998,31.7463,31.7463,151600.0
2009-09-10 15:05:00,53.39,53.4,53.25,53.26,178100.0,31.7463,31.7522,31.663,31.669,178100.0
2009-09-10 15:10:00,53.26,53.28,53.23,53.26,110800.0,31.669,31.6809,31.6511,31.669,110800.0
2009-09-10 15:15:00,53.26,53.28,53.23,53.26,182800.0,31.669,31.6809,31.6511,31.669,182800.0
2009-09-10 15:20:00,53.27,53.31,53.26,53.3,143500.0,31.6749,31.6987,31.669,31.6928,143500.0
2009-09-10 15:25:00,53.3,53.35,53.29,53.34,214800.0,31.6928,31.7225,31.6868,31.7165,214800.0
2009-09-10 15:30:00,53.33,53.46,53.33,53.45,249400.0,31.7106,31.7879,31.7106,31.782,249400.0
2009-09-10 15:35:00,53.45,53.46,53.41,53.45,169900.0,31.782,31.7879,31.7582,31.782,169900.0
2009-09-10 15:40:00,53.45,53.49,53.44,53.45,227800.0,31.782,31.8057,31.776,31.782,227800.0
2009-09-10 15:45:00,53.46,53.49,53.44,53.44,437300.0,31.7879,31.8057,31.776,31.776,437300.0
2009-09-10 15:50:00,53.43,53.47,53.4,53.4,615700.0,31.7701,31.7938,31.7522,31.7522,615700.0
2009-09-10 15:55:00,53.4,53.45,53.38,53.44,895300.0,31.7522,31.782,31.7403,31.776,895300.0
2009-09-11 09:30:00,53.72,53.95,53.66,53.93,688600.0,31.9425,32.0793,31.9068,32.0674,688600.0
2009-09-11 09:35:00,53.94,54.18,53.94,54.15,426600.0,32.0733,32.216,32.0733,32.1982,426600.0
2009-09-11 09:40:00,54.14,54.15,54.01,54.04,358900.0,32.1922,32.1982,32.1149,32.1328,358900.0
2009-09-11 09:45:00,54.04,54.15,54.0,54.15,428700.0,32.1328,32.1982,32.109,32.1982,428700.0
2009-09-11 09:50:00,54.14,54.27,54.07,54.26,349300.0,32.1922,32.2695,32.1506,32.2636,349300.0
2009-09-11 09:55:00,54.26,54.29,54.15,54.25,852300.0,32.2636,32.2814,32.1982,32.2576,852300.0
2009-09-11 10:00:00,54.26,54.32,53.99,54.07,648600.0,32.2636,32.2993,32.103,32.1506,648600.0
2009-09-11 10:05:00,54.06,54.09,53.84,53.97,678900.0,32.1447,32.1625,32.0139,32.0912,678900.0
2009-09-11 10:10:00,53.96,53.99,53.86,53.92,310300.0,32.0852,32.103,32.0257,32.0614,310300.0
2009-09-11 10:15:00,53.92,53.98,53.89,53.98,261200.0,32.0614,32.0971,32.0436,32.0971,261200.0
2009-09-11 10:20:00,53.97,54.09,53.89,54.06,294700.0,32.0912,32.1625,32.0436,32.1447,294700.0
2009-09-11 10:25:00,54.06,54.09,53.97,54.04,399500.0,32.1447,32.1625,32.0912,32.1328,399500.0
2009-09-11 10:30:00,54.04,54.13,54.03,54.11,159800.0,32.1328,32.1863,32.1268,32.1744,159800.0
2009-09-11 10:35:00,54.1,54.17,54.07,54.12,151000.0,32.1685,32.2101,32.1506,32.1803,151000.0
2009-09-11 10:40:00,54.12,54.15,54.03,54.04,186900.0,32.1803,32.1982,32.1268,32.1328,186900.0
2009-09-11 10:45:00,54.04,54.15,54.03,54.08,164500.0,32.1328,32.1982,32.1268,32.1566,164500.0
2009-09-11 10:50:00,54.08,54.09,53.98,54.03,168400.0,32.1566,32.1625,32.0971,32.1268,168400.0
2009-09-11 10:55:00,54.04,54.1,54.03,54.08,95200.0,32.1328,32.1685,32.1268,32.1566,95200.0
2009-09-11 11:00:00,54.08,54.09,54.02,54.05,100000.0,32.1566,32.1625,32.1209,32.1387,100000.0
2009-09-11 11:05:00,54.06,54.13,54.05,54.12,150300.0,32.1447,32.1863,32.1387,32.1803,150300.0
2009-09-11 11:10:00,54.11,54.13,54.08,54.09,135900.0,32.1744,32.1863,32.1566,32.1625,135900.0
2009-09-11 11:15:00,54.09,54.13,54.06,54.11,204100.0,32.1625,32.1863,32.1447,32.1744,204100.0
2009-09-11 11:20:00,54.1,54.1,54.03,54.05,81100.0,32.1685,32.1685,32.1268,32.1387,81100.0
2009-09-11 11:25:00,54.06,54.07,53.86,53.9,457700.0,32.1447,32.1506,32.0257,32.0495,457700.0
2009-09-11 11:30:00,53.91,53.94,53.83,53.87,417200.0,32.0555,32.0733,32.0079,32.0317,417200.0
2009-09-11 11:35:00,53.87,53.87,53.79,53.83,163700.0,32.0317,32.0317,31.9841,32.0079,163700.0
2009-09-11 11:40:00,53.82,53.83,53.62,53.64,304200.0,32.002,32.0079,31.883,31.8949,304200.0
2009-09-11 11:45:00,53.64,53.65,53.54,53.6,469900.0,31.8949,31.9009,31.8355,31.8711,469900.0
2009-09-11 11:50:00,53.59,53.71,53.59,53.69,454200.0,31.8652,31.9366,31.8652,31.9247,454200.0
2009-09-11 11:55:00,53.68,53.79,53.67,53.77,308300.0,31.9187,31.9841,31.9128,31.9722,308300.0
2009-09-11 12:00:00,53.77,53.83,53.72,53.81,175600.0,31.9722,32.0079,31.9425,31.996,175600.0
2009-09-11 12:05:00,53.81,53.82,53.75,53.79,179600.0,31.996,32.002,31.9603,31.9841,179600.0
2009-09-11 12:10:00,53.79,53.84,53.78,53.79,139000.0,31.9841,32.0139,31.9782,31.9841,139000.0
2009-09-11 12:15:00,53.79,53.8,53.76,53.77,130700.0,31.9841,31.9901,31.9663,31.9722,130700.0
2009-09-11 12:20:00,53.76,53.77,53.52,53.53,328700.0,31.9663,31.9722,31.8236,31.8295,328700.0
2009-09-11 12:25:00,53.53,53.54,53.4,53.42,254600.0,31.8295,31.8355,31.7522,31.7641,254600.0
2009-09-11 12:30:00,53.42,53.48,53.35,53.38,332400.0,31.7641,31.7998,31.7225,31.7403,332400.0
2009-09-11 12:35:00,53.38,53.53,53.21,53.22,312400.0,31.7403,31.8295,31.6392,31.6452,312400.0
2009-09-11 12:40:00,53.22,53.31,53.16,53.27,228400.0,31.6452,31.6987,31.6095,31.6749,228400.0
2009-09-11 12:45:00,53.27,53.29,53.22,53.25,106700.0,31.6749,31.6868,31.6452,31.663,106700.0
2009-09-11 12:50:00,53.26,53.34,53.24,53.33,238100.0,31.669,31.7165,31.6571,31.7106,238100.0
2009-09-11 12:55:00,53.34,53.47,53.33,53.46,165500.0,31.7165,31.7938,31.7106,31.7879,165500.0
2009-09-11 13:00:00,53.47,53.52,53.45,53.52,87300.0,31.7938,31.8236,31.782,31.8236,87300.0
2009-09-11 13:05:00,53.52,53.52,53.46,53.51,85800.0,31.8236,31.8236,31.7879,31.8176,85800.0
2009-09-11 13:10:00,53.51,53.54,53.48,53.48,89100.0,31.8176,31.8355,31.7998,31.7998,89100.0
2009-09-11 13:15:00,53.48,53.6,53.47,53.58,81800.0,31.7998,31.8711,31.7938,31.8593,81800.0
2009-09-11 13:20:00,53.57,53.57,53.49,53.51,361600.0,31.8533,31.8533,31.8057,31.8176,361600.0
2009-09-11 13:25:00,53.51,53.52,53.48,53.51,424400.0,31.8176,31.8236,31.7998,31.8176,424400.0
2009-09-11 13:30:00,53.52,53.57,53.5,53.57,318200.0,31.8236,31.8533,31.8117,31.8533,318200.0
2009-09-11 13:35:00,53.57,53.61,53.46,53.47,350000.0,31.8533,31.8771,31.7879,31.7938,350000.0
2009-09-11 13:40:00,53.47,53.48,53.33,53.4,293900.0,31.7938,31.7998,31.7106,31.7522,293900.0
2009-09-11 13:45:00,53.39,53.43,53.35,53.37,106500.0,31.7463,31.7701,31.7225,31.7344,106500.0
2009-09-11 13:50:00,53.38,53.46,53.36,53.43,98700.0,31.7403,31.7879,31.7284,31.7701,98700.0
2009-09-11 13:55:00,53.43,53.43,53.3,53.32,172500.0,31.7701,31.7701,31.6928,31.7047,172500.0
2009-09-11 14:00:00,53.32,53.43,53.31,53.42,402200.0,31.7047,31.7701,31.6987,31.7641,402200.0
2009-09-11 14:05:00,53.42,53.42,53.34,53.4,97500.0,31.7641,31.7641,31.7165,31.7522,97500.0
2009-09-11 14:10:00,53.4,53.41,53.34,53.41,84300.0,31.7522,31.7582,31.7165,31.7582,84300.0
2009-09-11 14:15:00,53.41,53.44,53.4,53.42,61000.0,31.7582,31.776,31.7522,31.7641,61000.0
2009-09-11 14:20:00,53.42,53.54,53.42,53.51,96000.0,31.7641,31.8355,31.7641,31.8176,96000.0
2009-09-11 14:25:00,53.51,53.53,53.48,53.52,68400.0,31.8176,31.8295,31.7998,31.8236,68400.0
2009-09-11 14:30:00,53.53,53.58,53.52,53.56,73600.0,31.8295,31.8593,31.8236,31.8474,73600.0
2009-09-11 14:35:00,53.57,53.6,53.54,53.54,68100.0,31.8533,31.8711,31.8355,31.8355,68100.0
2009-09-11 14:40:00,53.54,53.56,53.53,53.56,59600.0,31.8355,31.8474,31.8295,31.8474,59600.0
2009-09-11 14:45:00,53.56,53.58,53.53,53.58,131500.0,31.8474,31.8593,31.8295,31.8593,131500.0
2009-09-11 14:50:00,53.58,53.6,53.57,53.59,48100.0,31.8593,31.8711,31.8533,31.8652,48100.0
2009-09-11 14:55:00,53.59,53.61,53.51,53.53,124800.0,31.8652,31.8771,31.8176,31.8295,124800.0
2009-09-11 15:00:00,53.52,53.52,53.5,53.5,40600.0,31.8236,31.8236,31.8117,31.8117,40600.0
2009-09-11 15:05:00,53.51,53.52,53.49,53.5,117800.0,31.8176,31.8236,31.8057,31.8117,117800.0
2009-09-11 15:10:00,53.5,53.54,53.5,53.53,100000.0,31.8117,31.8355,31.8117,31.8295,100000.0
2009-09-11 15:15:00,53.53,53.57,53.52,53.55,73800.0,31.8295,31.8533,31.8236,31.8414,73800.0
2009-09-11 15:20:00,53.56,53.69,53.55,53.67,240300.0,31.8474,31.9247,31.8414,31.9128,240300.0
2009-09-11 15:25:00,53.67,53.67,53.62,53.67,148200.0,31.9128,31.9128,31.883,31.9128,148200.0
2009-09-11 15:30:00,53.67,53.68,53.63,53.63,166500.0,31.9128,31.9187,31.889,31.889,166500.0
2009-09-11 15:35:00,53.64,53.67,53.6,53.63,276400.0,31.8949,31.9128,31.8711,31.889,276400.0
2009-09-11 15:40:00,53.63,53.74,53.63,53.74,328400.0,31.889,31.9544,31.889,31.9544,328400.0
2009-09-11 15:45:00,53.74,53.74,53.66,53.68,326200.0,31.9544,31.9544,31.9068,31.9187,326200.0
2009-09-11 15:50:00,53.68,53.69,53.6,53.61,300000.0,31.9187,31.9247,31.8711,31.8771,300000.0
2009-09-11 15:55:00,53.61,53.61,53.55,53.6,619500.0,31.8771,31.8771,31.8414,31.8711,619500.0
2009-09-14 09:30:00,52.99,53.11,52.81,52.98,828000.0,31.5084,31.5798,31.4014,31.5025,828000.0
2009-09-14 09:35:00,52.97,53.07,52.86,53.07,418400.0,31.4965,31.556,31.4311,31.556,418400.0
2009-09-14 09:40:00,53.07,53.41,53.02,53.34,478400.0,31.556,31.7582,31.5263,31.7165,478400.0
2009-09-14 09:45:00,53.35,53.37,53.18,53.2,343300.0,31.7225,31.7344,31.6214,31.6333,343300.0
2009-09-14 09:50:00,53.18,53.28,53.13,53.15,477900.0,31.6214,31.6809,31.5917,31.6036,477900.0
2009-09-14 09:55:00,53.15,53.29,53.08,53.29,111100.0,31.6036,31.6868,31.562,31.6868,111100.0
2009-09-14 10:00:00,53.3,53.39,53.23,53.24,176500.0,31.6928,31.7463,31.6511,31.6571,176500.0
2009-09-14 10:05:00,53.23,53.39,53.22,53.38,230700.0,31.6511,31.7463,31.6452,31.7403,230700.0
2009-09-14 10:10:00,53.38,53.38,53.19,53.21,286100.0,31.7403,31.7403,31.6274,31.6392,286100.0
2009-09-14 10:15:00,53.21,53.39,53.2,53.36,326800.0,31.6392,31.7463,31.6333,31.7284,326800.0
2009-09-14 10:20:00,53.36,53.64,53.35,53.6,306700.0,31.7284,31.8949,31.7225,31.8711,306700.0
2009-09-14 10:25:00,53.6,53.7,53.59,53.64,270500.0,31.8711,31.9306,31.8652,31.8949,270500.0
2009-09-14 10:30:00,53.63,53.66,53.6,53.64,118900.0,31.889,31.9068,31.8711,31.8949,118900.0
2009-09-14 10:35:00,53.63,53.64,53.51,53.58,109200.0,31.889,31.8949,31.8176,31.8593,109200.0
2009-09-14 10:40:00,53.58,53.66,53.52,53.63,152900.0,31.8593,31.9068,31.8236,31.889,152900.0
2009-09-14 10:45:00,53.63,53.8,53.6,53.7,358100.0,31.889,31.9901,31.8711,31.9306,358100.0
2009-09-14 10:50:00,53.7,53.76,53.64,53.7,519800.0,31.9306,31.9663,31.8949,31.9306,519800.0
2009-09-14 10:55:00,53.7,53.75,53.66,53.7,622800.0,31.9306,31.9603,31.9068,31.9306,622800.0
2009-09-14 11:00:00,53.71,53.79,53.69,53.78,322400.0,31.9366,31.9841,31.9247,31.9782,322400.0
2009-09-14 11:05:00,53.76,53.76,53.6,53.64,311800.0,31.9663,31.9663,31.8711,31.8949,311800.0
2009-09-14 11:10:00,53.64,53.65,53.56,53.57,57100.0,31.8949,31.9009,31.8474,31.8533,57100.0
2009-09-14 11:15:00,53.57,53.7,53.57,53.66,49000.0,31.8533,31.9306,31.8533,31.9068,49000.0
2009-09-14 11:20:00,53.67,53.74,53.65,53.69,47400.0,31.9128,31.9544,31.9009,31.9247,47400.0
2009-09-14 11:25:00,53.69,53.69,53.61,53.61,61500.0,31.9247,31.9247,31.8771,31.8771,61500.0
2009-09-14 11:30:00,53.62,53.67,53.62,53.62,61600.0,31.883,31.9128,31.883,31.883,61600.0
2009-09-14 11:35:00,53.63,53.64,53.55,53.56,193300.0,31.889,31.8949,31.8414,31.8474,193300.0
2009-09-14 11:40:00,53.56,53.56,53.49,53.5,106000.0,31.8474,31.8474,31.8057,31.8117,106000.0
2009-09-14 11:45:00,53.51,53.58,53.5,53.53,85100.0,31.8176,31.8593,31.8117,31.8295,85100.0
2009-09-14 11:50:00,53.53,53.61,53.52,53.61,29100.0,31.8295,31.8771,31.8236,31.8771,29100.0
2009-09-14 11:55:00,53.6,53.64,53.57,53.59,72000.0,31.8711,31.8949,31.8533,31.8652,72000.0
2009-09-14 12:00:00,53.59,53.63,53.57,53.62,70800.0,31.8652,31.889,31.8533,31.883,70800.0
2009-09-14 12:05:00,53.62,53.63,53.56,53.57,124700.0,31.883,31.889,31.8474,31.8533,124700.0
2009-09-14 12:10:00,53.56,53.63,53.56,53.62,51000.0,31.8474,31.889,31.8474,31.883,51000.0
2009-09-14 12:15:00,53.63,53.63,53.61,53.62,19300.0,31.889,31.889,31.8771,31.883,19300.0
2009-09-14 12:20:00,53.62,53.69,53.62,53.67,51700.0,31.883,31.9247,31.883,31.9128,51700.0
2009-09-14 12:25:00,53.66,53.7,53.65,53.66,29300.0,31.9068,31.9306,31.9009,31.9068,29300.0
2009-09-14 12:30:00,53.66,53.66,53.61,53.65,28300.0,31.9068,31.9068,31.8771,31.9009,28300.0
2009-09-14 12:35:00,53.66,53.67,53.63,53.65,29700.0,31.9068,31.9128,31.889,31.9009,29700.0
2009-09-14 12:40:00,53.65,53.67,53.64,53.66,26800.0,31.9009,31.9128,31.8949,31.9068,26800.0
2009-09-14 12:45:00,53.65,53.65,53.59,53.62,25700.0,31.9009,31.9009,31.8652,31.883,25700.0
2009-09-14 12:50:00,53.6,53.61,53.54,53.57,45800.0,31.8711,31.8771,31.8355,31.8533,45800.0
2009-09-14 12:55:00,53.57,53.57,53.49,53.56,23500.0,31.8533,31.8533,31.8057,31.8474,23500.0
2009-09-14 13:00:00,53.57,53.58,53.5,53.54,32700.0,31.8533,31.8593,31.8117,31.8355,32700.0
2009-09-14 13:05:00,53.55,53.55,53.49,53.53,31600.0,31.8414,31.8414,31.8057,31.8295,31600.0
2009-09-14 13:10:00,53.53,53.55,53.49,53.49,32800.0,31.8295,31.8414,31.8057,31.8057,32800.0
2009-09-14 13:15:00,53.5,53.5,53.4,53.41,108400.0,31.8117,31.8117,31.7522,31.7582,108400.0
2009-09-14 13:20:00,53.41,53.47,53.41,53.47,46500.0,31.7582,31.7938,31.7582,31.7938,46500.0
2009-09-14 13:25:00,53.45,53.49,53.45,53.47,114800.0,31.782,31.8057,31.782,31.7938,114800.0
2009-09-14 13:30:00,53.47,53.55,53.46,53.53,57700.0,31.7938,31.8414,31.7879,31.8295,57700.0
2009-09-14 13:35:00,53.52,53.59,53.51,53.59,53600.0,31.8236,31.8652,31.8176,31.8652,53600.0
2009-09-14 13:40:00,53.59,53.6,53.55,53.57,40100.0,31.8652,31.8711,31.8414,31.8533,40100.0
2009-09-14 13:45:00,53.57,53.63,53.55,53.6,28000.0,31.8533,31.889,31.8414,31.8711,28000.0
2009-09-14 13:50:00,53.59,53.64,53.57,53.6,155000.0,31.8652,31.8949,31.8533,31.8711,155000.0
2009-09-14 13:55:00,53.61,53.62,53.55,53.6,236300.0,31.8771,31.883,31.8414,31.8711,236300.0
2009-09-14 14:00:00,53.59,53.6,53.52,53.58,44200.0,31.8652,31.8711,31.8236,31.8593,44200.0
2009-09-14 14:05:00,53.59,53.6,53.53,53.55,48500.0,31.8652,31.8711,31.8295,31.8414,48500.0
2009-09-14 14:10:00,53.55,53.59,53.54,53.56,44100.0,31.8414,31.8652,31.8355,31.8474,44100.0
2009-09-14 14:15:00,53.56,53.57,53.55,53.57,27800.0,31.8474,31.8533,31.8414,31.8533,27800.0
2009-09-14 14:20:00,53.56,53.63,53.56,53.61,43600.0,31.8474,31.889,31.8474,31.8771,43600.0
2009-09-14 14:25:00,53.61,53.84,53.61,53.82,601200.0,31.8771,32.0139,31.8771,32.002,601200.0
2009-09-14 14:30:00,53.83,53.88,53.79,53.81,208800.0,32.0079,32.0376,31.9841,31.996,208800.0
2009-09-14 14:35:00,53.8,53.81,53.78,53.78,31600.0,31.9901,31.996,31.9782,31.9782,31600.0
2009-09-14 14:40:00,53.78,53.8,53.76,53.76,28300.0,31.9782,31.9901,31.9663,31.9663,28300.0
2009-09-14 14:45:00,53.76,53.8,53.74,53.79,216700.0,31.9663,31.9901,31.9544,31.9841,216700.0
2009-09-14 14:50:00,53.76,53.8,53.72,53.73,540100.0,31.9663,31.9901,31.9425,31.9484,540100.0
2009-09-14 14:55:00,53.73,53.88,53.7,53.86,856100.0,31.9484,32.0376,31.9306,32.0257,856100.0
2009-09-14 15:00:00,53.86,53.89,53.83,53.83,166400.0,32.0257,32.0436,32.0079,32.0079,166400.0
2009-09-14 15:05:00,53.84,53.89,53.8,53.87,260200.0,32.0139,32.0436,31.9901,32.0317,260200.0
2009-09-14 15:10:00,53.87,53.87,53.83,53.86,64100.0,32.0317,32.0317,32.0079,32.0257,64100.0
2009-09-14 15:15:00,53.85,53.9,53.85,53.88,36300.0,32.0198,32.0495,32.0198,32.0376,36300.0
2009-09-14 15:20:00,53.88,53.89,53.81,53.82,97600.0,32.0376,32.0436,31.996,32.002,97600.0
2009-09-14 15:25:00,53.83,53.84,53.79,53.79,51800.0,32.0079,32.0139,31.9841,31.9841,51800.0
2009-09-14 15:30:00,53.8,53.87,53.79,53.86,211500.0,31.9901,32.0317,31.9841,32.0257,211500.0
2009-09-14 15:35:00,53.87,53.91,53.86,53.89,70800.0,32.0317,32.0555,32.0257,32.0436,70800.0
2009-09-14 15:40:00,53.89,54.0,53.88,53.97,425800.0,32.0436,32.109,32.0376,32.0912,425800.0
2009-09-14 15:45:00,53.97,53.99,53.97,53.99,221700.0,32.0912,32.103,32.0912,32.103,221700.0
2009-09-14 15:50:00,53.99,54.03,53.94,53.98,676200.0,32.103,32.1268,32.0733,32.0971,676200.0
2009-09-14 15:55:00,53.99,54.03,53.97,53.97,613900.0,32.103,32.1268,32.0912,32.0912,613900.0
2009-09-15 09:30:00,54.26,54.37,54.01,54.26,375000.0,32.2636,32.329,32.1149,32.2636,375000.0
2009-09-15 09:35:00,54.26,54.44,54.23,54.36,310700.0,32.2636,32.3706,32.2458,32.3231,310700.0
2009-09-15 09:40:00,54.35,54.43,54.28,54.35,205600.0,32.3171,32.3647,32.2755,32.3171,205600.0
2009-09-15 09:45:00,54.35,54.44,54.28,54.35,502700.0,32.3171,32.3706,32.2755,32.3171,502700.0
2009-09-15 09:50:00,54.35,54.36,54.13,54.16,709000.0,32.3171,32.3231,32.1863,32.2041,709000.0
2009-09-15 09:55:00,54.15,54.18,54.03,54.16,510200.0,32.1982,32.216,32.1268,32.2041,510200.0
2009-09-15 10:00:00,54.17,54.19,53.87,53.9,651700.0,32.2101,32.222,32.0317,32.0495,651700.0
2009-09-15 10:05:00,53.91,54.13,53.88,54.11,422500.0,32.0555,32.1863,32.0376,32.1744,422500.0
2009-09-15 10:10:00,54.11,54.13,53.88,53.88,360700.0,32.1744,32.1863,32.0376,32.0376,360700.0
2009-09-15 10:15:00,53.89,53.91,53.79,53.88,694000.0,32.0436,32.0555,31.9841,32.0376,694000.0
2009-09-15 10:20:00,53.88,54.02,53.83,53.97,482900.0,32.0376,32.1209,32.0079,32.0912,482900.0
2009-09-15 10:25:00,53.98,54.1,53.95,54.08,580200.0,32.0971,32.1685,32.0793,32.1566,580200.0
2009-09-15 10:30:00,54.08,54.17,54.08,54.12,164000.0,32.1566,32.2101,32.1566,32.1803,164000.0
2009-09-15 10:35:00,54.13,54.16,54.0,54.0,133600.0,32.1863,32.2041,32.109,32.109,133600.0
2009-09-15 10:40:00,53.99,54.17,53.99,54.1,188800.0,32.103,32.2101,32.103,32.1685,188800.0
2009-09-15 10:45:00,54.11,54.12,54.08,54.1,99600.0,32.1744,32.1803,32.1566,32.1685,99600.0
2009-09-15 10:50:00,54.11,54.13,54.04,54.04,85600.0,32.1744,32.1863,32.1328,32.1328,85600.0
2009-09-15 10:55:00,54.04,54.18,54.01,54.17,172300.0,32.1328,32.216,32.1149,32.2101,172300.0
2009-09-15 11:00:00,54.17,54.21,54.06,54.07,184100.0,32.2101,32.2339,32.1447,32.1506,184100.0
2009-09-15 11:05:00,54.07,54.08,54.01,54.04,139600.0,32.1506,32.1566,32.1149,32.1328,139600.0
2009-09-15 11:10:00,54.03,54.06,53.97,53.99,154600.0,32.1268,32.1447,32.0912,32.103,154600.0
2009-09-15 11:15:00,53.98,53.98,53.91,53.96,127600.0,32.0971,32.0971,32.0555,32.0852,127600.0
2009-09-15 11:20:00,53.96,54.01,53.95,54.0,310300.0,32.0852,32.1149,32.0793,32.109,310300.0
2009-09-15 11:25:00,53.99,53.99,53.92,53.92,259600.0,32.103,32.103,32.0614,32.0614,259600.0
2009-09-15 11:30:00,53.92,53.94,53.86,53.88,116300.0,32.0614,32.0733,32.0257,32.0376,116300.0
2009-09-15 11:35:00,53.88,53.94,53.88,53.93,116200.0,32.0376,32.0733,32.0376,32.0674,116200.0
2009-09-15 11:40:00,53.94,53.98,53.91,53.96,44700.0,32.0733,32.0971,32.0555,32.0852,44700.0
2009-09-15 11:45:00,53.97,54.15,53.97,54.14,148200.0,32.0912,32.1982,32.0912,32.1922,148200.0
2009-09-15 11:50:00,54.15,54.15,54.07,54.07,59300.0,32.1982,32.1982,32.1506,32.1506,59300.0
2009-09-15 11:55:00,54.08,54.2,54.07,54.17,164200.0,32.1566,32.2279,32.1506,32.2101,164200.0
2009-09-15 12:00:00,54.17,54.19,54.13,54.16,156400.0,32.2101,32.222,32.1863,32.2041,156400.0
2009-09-15 12:05:00,54.17,54.24,54.13,54.22,80500.0,32.2101,32.2517,32.1863,32.2398,80500.0
2009-09-15 12:10:00,54.22,54.25,54.21,54.23,53500.0,32.2398,32.2576,32.2339,32.2458,53500.0
2009-09-15 12:15:00,54.23,54.27,54.22,54.25,162900.0,32.2458,32.2695,32.2398,32.2576,162900.0
2009-09-15 12:20:00,54.24,54.27,54.22,54.24,80500.0,32.2517,32.2695,32.2398,32.2517,80500.0
2009-09-15 12:25:00,54.24,54.29,54.24,54.25,73300.0,32.2517,32.2814,32.2517,32.2576,73300.0
2009-09-15 12:30:00,54.25,54.28,54.22,54.27,76600.0,32.2576,32.2755,32.2398,32.2695,76600.0
2009-09-15 12:35:00,54.27,54.28,54.24,54.27,56200.0,32.2695,32.2755,32.2517,32.2695,56200.0
2009-09-15 12:40:00,54.27,54.31,54.27,54.3,37800.0,32.2695,32.2933,32.2695,32.2874,37800.0
2009-09-15 12:45:00,54.31,54.31,54.26,54.29,39300.0,32.2933,32.2933,32.2636,32.2814,39300.0
2009-09-15 12:50:00,54.29,54.36,54.29,54.35,35000.0,32.2814,32.3231,32.2814,32.3171,35000.0
2009-09-15 12:55:00,54.36,54.4,54.3,54.4,206500.0,32.3231,32.3468,32.2874,32.3468,206500.0
2009-09-15 13:00:00,54.4,54.42,54.36,54.38,344300.0,32.3468,32.3587,32.3231,32.3349,344300.0
2009-09-15 13:05:00,54.38,54.42,54.38,54.42,29000.0,32.3349,32.3587,32.3349,32.3587,29000.0
2009-09-15 13:10:00,54.41,54.44,54.4,54.44,196900.0,32.3528,32.3706,32.3468,32.3706,196900.0
2009-09-15 13:15:00,54.44,54.53,54.44,54.52,231500.0,32.3706,32.4241,32.3706,32.4182,231500.0
2009-09-15 13:20:00,54.53,54.62,54.51,54.62,315800.0,32.4241,32.4777,32.4122,32.4777,315800.0
2009-09-15 13:25:00,54.61,54.62,54.54,54.56,264200.0,32.4717,32.4777,32.4301,32.442,264200.0
2009-09-15 13:30:00,54.56,54.58,54.47,54.49,121600.0,32.442,32.4539,32.3885,32.4004,121600.0
2009-09-15 13:35:00,54.5,54.5,54.45,54.46,100400.0,32.4063,32.4063,32.3766,32.3825,100400.0
2009-09-15 13:40:00,54.45,54.53,54.44,54.5,291700.0,32.3766,32.4241,32.3706,32.4063,291700.0
2009-09-15 13:45:00,54.5,54.52,54.47,54.5,52500.0,32.4063,32.4182,32.3885,32.4063,52500.0
2009-09-15 13:50:00,54.51,54.56,54.5,54.53,90400.0,32.4122,32.442,32.4063,32.4241,90400.0
2009-09-15 13:55:00,54.54,54.6,54.53,54.56,136300.0,32.4301,32.4658,32.4241,32.442,136300.0
2009-09-15 14:00:00,54.57,54.57,54.49,54.5,217300.0,32.4479,32.4479,32.4004,32.4063,217300.0
2009-09-15 14:05:00,54.5,54.5,54.44,54.45,122400.0,32.4063,32.4063,32.3706,32.3766,122400.0
2009-09-15 14:10:00,54.46,54.49,54.44,54.48,48900.0,32.3825,32.4004,32.3706,32.3944,48900.0
2009-09-15 14:15:00,54.47,54.49,54.44,54.48,123700.0,32.3885,32.4004,32.3706,32.3944,123700.0
2009-09-15 14:20:00,54.47,54.5,54.45,54.45,111500.0,32.3885,32.4063,32.3766,32.3766,111500.0
2009-09-15 14:25:00,54.44,54.51,54.44,54.47,128600.0,32.3706,32.4122,32.3706,32.3885,128600.0
2009-09-15 14:30:00,54.47,54.47,54.43,54.43,82700.0,32.3885,32.3885,32.3647,32.3647,82700.0
2009-09-15 14:35:00,54.43,54.44,54.35,54.38,154600.0,32.3647,32.3706,32.3171,32.3349,154600.0
2009-09-15 14:40:00,54.37,54.37,54.32,54.35,68700.0,32.329,32.329,32.2993,32.3171,68700.0
2009-09-15 14:45:00,54.35,54.35,54.3,54.33,106900.0,32.3171,32.3171,32.2874,32.3052,106900.0
2009-09-15 14:50:00,54.33,54.37,54.32,54.37,70500.0,32.3052,32.329,32.2993,32.329,70500.0
2009-09-15 14:55:00,54.37,54.44,54.37,54.41,194600.0,32.329,32.3706,32.329,32.3528,194600.0
2009-09-15 15:00:00,54.41,54.42,54.36,54.41,109600.0,32.3528,32.3587,32.3231,32.3528,109600.0
2009-09-15 15:05:00,54.41,54.44,54.37,54.43,88400.0,32.3528,32.3706,32.329,32.3647,88400.0
2009-09-15 15:10:00,54.44,54.51,54.43,54.51,109300.0,32.3706,32.4122,32.3647,32.4122,109300.0
2009-09-15 15:15:00,54.51,54.52,54.47,54.52,212900.0,32.4122,32.4182,32.3885,32.4182,212900.0
2009-09-15 15:20:00,54.52,54.69,54.52,54.65,556800.0,32.4182,32.5193,32.4182,32.4955,556800.0
2009-09-15 15:25:00,54.64,54.67,54.61,54.66,129100.0,32.4895,32.5074,32.4717,32.5014,129100.0
2009-09-15 15:30:00,54.66,54.67,54.59,54.61,425100.0,32.5014,32.5074,32.4598,32.4717,425100.0
2009-09-15 15:35:00,54.61,54.63,54.6,54.63,224200.0,32.4717,32.4836,32.4658,32.4836,224200.0
2009-09-15 15:40:00,54.63,54.63,54.49,54.53,436800.0,32.4836,32.4836,32.4004,32.4241,436800.0
2009-09-15 15:45:00,54.52,54.56,54.48,54.51,649500.0,32.4182,32.442,32.3944,32.4122,649500.0
2009-09-15 15:50:00,54.51,54.58,54.51,54.57,284100.0,32.4122,32.4539,32.4122,32.4479,284100.0
2009-09-15 15:55:00,54.57,54.6,54.52,54.54,894600.0,32.4479,32.4658,32.4182,32.4301,894600.0
2009-09-16 09:30:00,54.95,55.2,54.92,55.19,810000.0,32.6739,32.8225,32.656,32.8166,810000.0
2009-09-16 09:35:00,55.19,55.19,54.89,54.95,863000.0,32.8166,32.8166,32.6382,32.6739,863000.0
2009-09-16 09:40:00,54.95,55.03,54.87,54.97,465500.0,32.6739,32.7214,32.6263,32.6858,465500.0
2009-09-16 09:45:00,54.96,55.0,54.88,54.98,346800.0,32.6798,32.7036,32.6323,32.6917,346800.0
2009-09-16 09:50:00,54.97,55.01,54.88,54.91,300800.0,32.6858,32.7095,32.6323,32.6501,300800.0
2009-09-16 09:55:00,54.91,55.01,54.9,55.0,380700.0,32.6501,32.7095,32.6441,32.7036,380700.0
2009-09-16 10:00:00,55.01,55.19,55.0,55.19,445600.0,32.7095,32.8166,32.7036,32.8166,445600.0
2009-09-16 10:05:00,55.18,55.32,55.18,55.29,502700.0,32.8106,32.8939,32.8106,32.876,502700.0
2009-09-16 10:10:00,55.3,55.31,55.2,55.22,358800.0,32.882,32.8879,32.8225,32.8344,358800.0
2009-09-16 10:15:00,55.22,55.28,55.16,55.17,297400.0,32.8344,32.8701,32.7987,32.8047,297400.0
2009-09-16 10:20:00,55.17,55.2,54.98,55.03,355000.0,32.8047,32.8225,32.6917,32.7214,355000.0
2009-09-16 10:25:00,55.02,55.1,55.01,55.07,178600.0,32.7155,32.7631,32.7095,32.7452,178600.0
2009-09-16 10:30:00,55.08,55.45,55.08,55.35,1258600.0,32.7512,32.9712,32.7512,32.9117,1258600.0
2009-09-16 10:35:00,55.36,55.37,55.29,55.31,217300.0,32.9177,32.9236,32.876,32.8879,217300.0
2009-09-16 10:40:00,55.31,55.48,55.29,55.43,664100.0,32.8879,32.989,32.876,32.9593,664100.0
2009-09-16 10:45:00,55.42,55.47,55.41,55.46,155900.0,32.9533,32.9831,32.9474,32.9771,155900.0
2009-09-16 10:50:00,55.46,55.62,55.45,55.6,227700.0,32.9771,33.0723,32.9712,33.0604,227700.0
2009-09-16 10:55:00,55.6,55.65,55.56,55.57,329600.0,33.0604,33.0901,33.0366,33.0425,329600.0
2009-09-16 11:00:00,55.57,55.64,55.57,55.57,120700.0,33.0425,33.0842,33.0425,33.0425,120700.0
2009-09-16 11:05:00,55.58,55.6,55.37,55.39,248700.0,33.0485,33.0604,32.9236,32.9355,248700.0
2009-09-16 11:10:00,55.39,55.49,55.39,55.48,123900.0,32.9355,32.995,32.9355,32.989,123900.0
2009-09-16 11:15:00,55.49,55.49,55.45,55.47,203100.0,32.995,32.995,32.9712,32.9831,203100.0
2009-09-16 11:20:00,55.47,55.47,55.27,55.29,199900.0,32.9831,32.9831,32.8641,32.876,199900.0
2009-09-16 11:25:00,55.3,55.38,55.29,55.33,197300.0,32.882,32.9296,32.876,32.8998,197300.0
2009-09-16 11:30:00,55.33,55.46,55.33,55.46,101000.0,32.8998,32.9771,32.8998,32.9771,101000.0
2009-09-16 11:35:00,55.46,55.5,55.45,55.5,164200.0,32.9771,33.0009,32.9712,33.0009,164200.0
2009-09-16 11:40:00,55.5,55.52,55.41,55.5,181900.0,33.0009,33.0128,32.9474,33.0009,181900.0
2009-09-16 11:45:00,55.51,55.58,55.46,55.48,149000.0,33.0069,33.0485,32.9771,32.989,149000.0
2009-09-16 11:50:00,55.48,55.58,55.46,55.57,73900.0,32.989,33.0485,32.9771,33.0425,73900.0
2009-09-16 11:55:00,55.58,55.65,55.58,55.63,391000.0,33.0485,33.0901,33.0485,33.0782,391000.0
2009-09-16 12:00:00,55.63,55.71,55.61,55.7,105100.0,33.0782,33.1258,33.0663,33.1198,105100.0
2009-09-16 12:05:00,55.7,55.77,55.69,55.74,225500.0,33.1198,33.1615,33.1139,33.1436,225500.0
2009-09-16 12:10:00,55.74,55.75,55.68,55.72,120200.0,33.1436,33.1496,33.1079,33.1317,120200.0
2009-09-16 12:15:00,55.71,55.72,55.68,55.69,124100.0,33.1258,33.1317,33.1079,33.1139,124100.0
2009-09-16 12:20:00,55.69,55.72,55.69,55.72,106700.0,33.1139,33.1317,33.1139,33.1317,106700.0
2009-09-16 12:25:00,55.72,55.74,55.68,55.69,162500.0,33.1317,33.1436,33.1079,33.1139,162500.0
2009-09-16 12:30:00,55.69,55.71,55.65,55.67,75400.0,33.1139,33.1258,33.0901,33.102,75400.0
2009-09-16 12:35:00,55.67,55.71,55.67,55.71,67800.0,33.102,33.1258,33.102,33.1258,67800.0
2009-09-16 12:40:00,55.71,55.74,55.7,55.73,74800.0,33.1258,33.1436,33.1198,33.1377,74800.0
2009-09-16 12:45:00,55.73,55.79,55.73,55.74,94900.0,33.1377,33.1733,33.1377,33.1436,94900.0
2009-09-16 12:50:00,55.75,55.76,55.7,55.7,76300.0,33.1496,33.1555,33.1198,33.1198,76300.0
2009-09-16 12:55:00,55.69,55.7,55.64,55.68,77300.0,33.1139,33.1198,33.0842,33.1079,77300.0
2009-09-16 13:00:00,55.68,55.76,55.67,55.73,62700.0,33.1079,33.1555,33.102,33.1377,62700.0
2009-09-16 13:05:00,55.74,55.75,55.71,55.72,46500.0,33.1436,33.1496,33.1258,33.1317,46500.0
2009-09-16 13:10:00,55.71,55.74,55.69,55.74,113700.0,33.1258,33.1436,33.1139,33.1436,113700.0
2009-09-16 13:15:00,55.74,55.82,55.74,55.81,190500.0,33.1436,33.1912,33.1436,33.1852,190500.0
2009-09-16 13:20:00,55.82,55.87,55.81,55.83,250300.0,33.1912,33.2209,33.1852,33.1971,250300.0
2009-09-16 13:25:00,55.83,55.85,55.81,55.84,134700.0,33.1971,33.209,33.1852,33.2031,134700.0
2009-09-16 13:30:00,55.85,55.87,55.81,55.84,161300.0,33.209,33.2209,33.1852,33.2031,161300.0
2009-09-16 13:35:00,55.83,55.83,55.77,55.78,95600.0,33.1971,33.1971,33.1615,33.1674,95600.0
2009-09-16 13:40:00,55.77,55.82,55.76,55.81,130000.0,33.1615,33.1912,33.1555,33.1852,130000.0
2009-09-16 13:45:00,55.81,55.85,55.79,55.79,190200.0,33.1852,33.209,33.1733,33.1733,190200.0
2009-09-16 13:50:00,55.8,55.8,55.74,55.76,112500.0,33.1793,33.1793,33.1436,33.1555,112500.0
2009-09-16 13:55:00,55.76,55.81,55.75,55.8,74700.0,33.1555,33.1852,33.1496,33.1793,74700.0
2009-09-16 14:00:00,55.81,55.88,55.8,55.87,151500.0,33.1852,33.2269,33.1793,33.2209,151500.0
2009-09-16 14:05:00,55.88,55.9,55.83,55.83,170100.0,33.2269,33.2388,33.1971,33.1971,170100.0
2009-09-16 14:10:00,55.83,55.85,55.78,55.78,250600.0,33.1971,33.209,33.1674,33.1674,250600.0
2009-09-16 14:15:00,55.79,55.85,55.79,55.82,100900.0,33.1733,33.209,33.1733,33.1912,100900.0
2009-09-16 14:20:00,55.82,55.87,55.81,55.86,230900.0,33.1912,33.2209,33.1852,33.215,230900.0
2009-09-16 14:25:00,55.87,55.87,55.78,55.81,157800.0,33.2209,33.2209,33.1674,33.1852,157800.0
2009-09-16 14:30:00,55.8,55.81,55.72,55.74,274100.0,33.1793,33.1852,33.1317,33.1436,274100.0
2009-09-16 14:35:00,55.74,55.78,55.71,55.78,100900.0,33.1436,33.1674,33.1258,33.1674,100900.0
2009-09-16 14:40:00,55.78,55.83,55.77,55.77,81300.0,33.1674,33.1971,33.1615,33.1615,81300.0
2009-09-16 14:45:00,55.77,55.82,55.74,55.78,151000.0,33.1615,33.1912,33.1436,33.1674,151000.0
2009-09-16 14:50:00,55.78,55.83,55.75,55.76,144200.0,33.1674,33.1971,33.1496,33.1555,144200.0
2009-09-16 14:55:00,55.76,55.78,55.72,55.72,69600.0,33.1555,33.1674,33.1317,33.1317,69600.0
2009-09-16 15:00:00,55.72,55.72,55.64,55.71,239800.0,33.1317,33.1317,33.0842,33.1258,239800.0
2009-09-16 15:05:00,55.71,55.71,55.66,55.68,235300.0,33.1258,33.1258,33.096,33.1079,235300.0
2009-09-16 15:10:00,55.67,55.72,55.65,55.71,156400.0,33.102,33.1317,33.0901,33.1258,156400.0
2009-09-16 15:15:00,55.71,55.77,55.71,55.76,77200.0,33.1258,33.1615,33.1258,33.1555,77200.0
2009-09-16 15:20:00,55.76,55.82,55.75,55.82,97400.0,33.1555,33.1912,33.1496,33.1912,97400.0
2009-09-16 15:25:00,55.82,55.87,55.79,55.85,125900.0,33.1912,33.2209,33.1733,33.209,125900.0
2009-09-16 15:30:00,55.85,55.88,55.78,55.84,323200.0,33.209,33.2269,33.1674,33.2031,323200.0
2009-09-16 15:35:00,55.84,55.89,55.82,55.87,139800.0,33.2031,33.2328,33.1912,33.2209,139800.0
2009-09-16 15:40:00,55.87,55.9,55.86,55.88,141900.0,33.2209,33.2388,33.215,33.2269,141900.0
2009-09-16 15:45:00,55.88,55.92,55.86,55.89,332600.0,33.2269,33.2506,33.215,33.2328,332600.0
2009-09-16 15:50:00,55.88,55.92,55.85,55.86,534900.0,33.2269,33.2506,33.209,33.215,534900.0
2009-09-16 15:55:00,55.86,55.87,55.83,55.86,732600.0,33.215,33.2209,33.1971,33.215,732600.0
2009-09-17 09:30:00,55.81,55.83,55.66,55.79,351400.0,33.1852,33.1971,33.096,33.1733,351400.0
2009-09-17 09:35:00,55.8,55.95,55.77,55.78,239000.0,33.1793,33.2685,33.1615,33.1674,239000.0
2009-09-17 09:40:00,55.77,55.79,55.59,55.67,361500.0,33.1615,33.1733,33.0544,33.102,361500.0
2009-09-17 09:45:00,55.69,55.92,55.69,55.83,205100.0,33.1139,33.2506,33.1139,33.1971,205100.0
2009-09-17 09:50:00,55.84,56.02,55.84,56.01,277300.0,33.2031,33.3101,33.2031,33.3042,277300.0
2009-09-17 09:55:00,56.01,56.13,55.94,56.13,254800.0,33.3042,33.3755,33.2625,33.3755,254800.0
2009-09-17 10:00:00,56.14,56.28,55.94,55.96,679600.0,33.3815,33.4647,33.2625,33.2744,679600.0
2009-09-17 10:05:00,55.95,56.15,55.92,56.09,139600.0,33.2685,33.3874,33.2506,33.3517,139600.0
2009-09-17 10:10:00,56.1,56.11,55.95,56.11,352200.0,33.3577,33.3636,33.2685,33.3636,352200.0
2009-09-17 10:15:00,56.12,56.14,55.98,55.99,416000.0,33.3696,33.3815,33.2863,33.2923,416000.0
2009-09-17 10:20:00,56.0,56.04,55.88,55.88,348200.0,33.2982,33.322,33.2269,33.2269,348200.0
2009-09-17 10:25:00,55.88,55.89,55.75,55.79,509700.0,33.2269,33.2328,33.1496,33.1733,509700.0
2009-09-17 10:30:00,55.79,55.97,55.79,55.91,298600.0,33.1733,33.2804,33.1733,33.2447,298600.0
2009-09-17 10:35:00,55.91,55.99,55.88,55.89,203800.0,33.2447,33.2923,33.2269,33.2328,203800.0
2009-09-17 10:40:00,55.9,55.92,55.83,55.84,117300.0,33.2388,33.2506,33.1971,33.2031,117300.0
2009-09-17 10:45:00,55.84,55.95,55.84,55.94,149500.0,33.2031,33.2685,33.2031,33.2625,149500.0
2009-09-17 10:50:00,55.94,56.03,55.93,55.97,235500.0,33.2625,33.3161,33.2566,33.2804,235500.0
2009-09-17 10:55:00,55.96,55.97,55.91,55.96,121700.0,33.2744,33.2804,33.2447,33.2744,121700.0
2009-09-17 11:00:00,55.96,55.99,55.89,55.9,390600.0,33.2744,33.2923,33.2328,33.2388,390600.0
2009-09-17 11:05:00,55.91,55.91,55.83,55.86,153300.0,33.2447,33.2447,33.1971,33.215,153300.0
2009-09-17 11:10:00,55.86,55.96,55.86,55.95,119100.0,33.215,33.2744,33.215,33.2685,119100.0
2009-09-17 11:15:00,55.95,56.08,55.94,56.06,153200.0,33.2685,33.3458,33.2625,33.3339,153200.0
2009-09-17 11:20:00,56.05,56.14,56.05,56.14,141500.0,33.3279,33.3815,33.3279,33.3815,141500.0
2009-09-17 11:25:00,56.13,56.28,56.12,56.22,323800.0,33.3755,33.4647,33.3696,33.429,323800.0
2009-09-17 11:30:00,56.22,56.23,56.13,56.13,89600.0,33.429,33.435,33.3755,33.3755,89600.0
2009-09-17 11:35:00,56.12,56.14,56.03,56.07,265200.0,33.3696,33.3815,33.3161,33.3398,265200.0
2009-09-17 11:40:00,56.08,56.11,56.06,56.07,71100.0,33.3458,33.3636,33.3339,33.3398,71100.0
2009-09-17 11:45:00,56.08,56.1,55.91,55.91,77900.0,33.3458,33.3577,33.2447,33.2447,77900.0
2009-09-17 11:50:00,55.92,55.92,55.8,55.8,348800.0,33.2506,33.2506,33.1793,33.1793,348800.0
2009-09-17 11:55:00,55.8,55.88,55.77,55.85,198800.0,33.1793,33.2269,33.1615,33.209,198800.0
2009-09-17 12:00:00,55.85,55.9,55.77,55.77,113000.0,33.209,33.2388,33.1615,33.1615,113000.0
2009-09-17 12:05:00,55.77,55.82,55.76,55.78,428000.0,33.1615,33.1912,33.1555,33.1674,428000.0
2009-09-17 12:10:00,55.77,55.78,55.61,55.63,297500.0,33.1615,33.1674,33.0663,33.0782,297500.0
2009-09-17 12:15:00,55.64,55.7,55.57,55.58,155100.0,33.0842,33.1198,33.0425,33.0485,155100.0
2009-09-17 12:20:00,55.57,55.62,55.53,55.62,124300.0,33.0425,33.0723,33.0187,33.0723,124300.0
2009-09-17 12:25:00,55.62,55.85,55.62,55.82,122900.0,33.0723,33.209,33.0723,33.1912,122900.0
2009-09-17 12:30:00,55.82,55.83,55.74,55.8,146200.0,33.1912,33.1971,33.1436,33.1793,146200.0
2009-09-17 12:35:00,55.8,55.8,55.72,55.74,74800.0,33.1793,33.1793,33.1317,33.1436,74800.0
2009-09-17 12:40:00,55.73,55.74,55.62,55.65,147100.0,33.1377,33.1436,33.0723,33.0901,147100.0
2009-09-17 12:45:00,55.64,55.64,55.45,55.49,476500.0,33.0842,33.0842,32.9712,32.995,476500.0
2009-09-17 12:50:00,55.5,55.51,55.45,55.5,318500.0,33.0009,33.0069,32.9712,33.0009,318500.0
2009-09-17 12:55:00,55.51,55.55,55.38,55.39,230000.0,33.0069,33.0306,32.9296,32.9355,230000.0
2009-09-17 13:00:00,55.39,55.47,55.35,55.35,207200.0,32.9355,32.9831,32.9117,32.9117,207200.0
2009-09-17 13:05:00,55.35,55.39,55.32,55.37,166500.0,32.9117,32.9355,32.8939,32.9236,166500.0
2009-09-17 13:10:00,55.38,55.5,55.37,55.41,198300.0,32.9296,33.0009,32.9236,32.9474,198300.0
2009-09-17 13:15:00,55.41,55.41,55.37,55.39,143800.0,32.9474,32.9474,32.9236,32.9355,143800.0
2009-09-17 13:20:00,55.39,55.4,55.31,55.33,211700.0,32.9355,32.9414,32.8879,32.8998,211700.0
2009-09-17 13:25:00,55.33,55.36,55.22,55.32,295400.0,32.8998,32.9177,32.8344,32.8939,295400.0
2009-09-17 13:30:00,55.32,55.44,55.28,55.42,120300.0,32.8939,32.9652,32.8701,32.9533,120300.0
2009-09-17 13:35:00,55.41,55.42,55.35,55.41,95200.0,32.9474,32.9533,32.9117,32.9474,95200.0
2009-09-17 13:40:00,55.41,55.46,55.34,55.43,284600.0,32.9474,32.9771,32.9058,32.9593,284600.0
2009-09-17 13:45:00,55.43,55.58,55.43,55.57,102000.0,32.9593,33.0485,32.9593,33.0425,102000.0
2009-09-17 13:50:00,55.57,55.62,55.53,55.54,200300.0,33.0425,33.0723,33.0187,33.0247,200300.0
2009-09-17 13:55:00,55.54,55.64,55.53,55.6,81700.0,33.0247,33.0842,33.0187,33.0604,81700.0
2009-09-17 14:00:00,55.6,55.61,55.53,55.59,105100.0,33.0604,33.0663,33.0187,33.0544,105100.0
2009-09-17 14:05:00,55.59,55.59,55.53,55.55,62600.0,33.0544,33.0544,33.0187,33.0306,62600.0
2009-09-17 14:10:00,55.55,55.58,55.51,55.56,113200.0,33.0306,33.0485,33.0069,33.0366,113200.0
2009-09-17 14:15:00,55.56,55.64,55.55,55.57,107900.0,33.0366,33.0842,33.0306,33.0425,107900.0
2009-09-17 14:20:00,55.56,55.62,55.55,55.58,65800.0,33.0366,33.0723,33.0306,33.0485,65800.0
2009-09-17 14:25:00,55.58,55.63,55.53,55.58,179700.0,33.0485,33.0782,33.0187,33.0485,179700.0
2009-09-17 14:30:00,55.58,55.65,55.57,55.6,162200.0,33.0485,33.0901,33.0425,33.0604,162200.0
2009-09-17 14:35:00,55.61,55.68,55.61,55.64,89200.0,33.0663,33.1079,33.0663,33.0842,89200.0
2009-09-17 14:40:00,55.64,55.71,55.6,55.71,163900.0,33.0842,33.1258,33.0604,33.1258,163900.0
2009-09-17 14:45:00,55.7,55.78,55.7,55.78,122700.0,33.1198,33.1674,33.1198,33.1674,122700.0
2009-09-17 14:50:00,55.78,55.79,55.74,55.74,171400.0,33.1674,33.1733,33.1436,33.1436,171400.0
2009-09-17 14:55:00,55.74,55.75,55.69,55.71,153400.0,33.1436,33.1496,33.1139,33.1258,153400.0
2009-09-17 15:00:00,55.71,55.72,55.66,55.71,90400.0,33.1258,33.1317,33.096,33.1258,90400.0
2009-09-17 15:05:00,55.7,55.72,55.67,55.71,185300.0,33.1198,33.1317,33.102,33.1258,185300.0
2009-09-17 15:10:00,55.72,55.73,55.69,55.69,75400.0,33.1317,33.1377,33.1139,33.1139,75400.0
2009-09-17 15:15:00,55.69,55.7,55.62,55.64,105600.0,33.1139,33.1198,33.0723,33.0842,105600.0
2009-09-17 15:20:00,55.64,55.76,55.58,55.69,524500.0,33.0842,33.1555,33.0485,33.1139,524500.0
2009-09-17 15:25:00,55.69,55.73,55.66,55.68,78700.0,33.1139,33.1377,33.096,33.1079,78700.0
2009-09-17 15:30:00,55.68,55.7,55.62,55.62,63800.0,33.1079,33.1198,33.0723,33.0723,63800.0
2009-09-17 15:35:00,55.62,55.68,55.6,55.65,163200.0,33.0723,33.1079,33.0604,33.0901,163200.0
2009-09-17 15:40:00,55.64,55.65,55.51,55.55,268400.0,33.0842,33.0901,33.0069,33.0306,268400.0
2009-09-17 15:45:00,55.56,55.58,55.47,55.48,373000.0,33.0366,33.0485,32.9831,32.989,373000.0
2009-09-17 15:50:00,55.47,55.54,55.45,55.45,353900.0,32.9831,33.0247,32.9712,32.9712,353900.0
2009-09-17 15:55:00,55.47,55.59,55.45,55.59,552300.0,32.9831,33.0544,32.9712,33.0544,552300.0
2009-09-18 09:30:00,55.72,55.75,55.59,55.7,422300.0,33.2796,33.2975,33.2019,33.2676,422300.0
2009-09-18 09:35:00,55.71,55.76,55.57,55.57,556200.0,33.2736,33.3035,33.19,33.19,556200.0
2009-09-18 09:40:00,55.57,55.61,55.4,55.58,568800.0,33.19,33.2139,33.0885,33.196,568800.0
2009-09-18 09:45:00,55.58,55.6,55.44,55.44,380100.0,33.196,33.2079,33.1123,33.1123,380100.0
2009-09-18 09:50:00,55.43,55.45,55.3,55.38,478900.0,33.1064,33.1183,33.0287,33.0765,478900.0
2009-09-18 09:55:00,55.37,55.4,55.28,55.29,408800.0,33.0705,33.0885,33.0168,33.0228,408800.0
2009-09-18 10:00:00,55.29,55.36,55.17,55.33,321100.0,33.0228,33.0646,32.9511,33.0466,321100.0
2009-09-18 10:05:00,55.33,55.34,55.11,55.22,254800.0,33.0466,33.0526,32.9152,32.9809,254800.0
2009-09-18 10:10:00,55.21,55.24,55.12,55.14,319700.0,32.975,32.9929,32.9212,32.9332,319700.0
2009-09-18 10:15:00,55.14,55.2,55.08,55.15,462800.0,32.9332,32.969,32.8973,32.9391,462800.0
2009-09-18 10:20:00,55.15,55.21,55.13,55.19,190300.0,32.9391,32.975,32.9272,32.963,190300.0
2009-09-18 10:25:00,55.19,55.21,55.12,55.2,263900.0,32.963,32.975,32.9212,32.969,263900.0
2009-09-18 10:30:00,55.2,55.38,55.16,55.38,243700.0,32.969,33.0765,32.9451,33.0765,243700.0
2009-09-18 10:35:00,55.37,55.39,55.26,55.26,286100.0,33.0705,33.0825,33.0048,33.0048,286100.0
2009-09-18 10:40:00,55.27,55.32,55.26,55.29,156600.0,33.0108,33.0407,33.0048,33.0228,156600.0
2009-09-18 10:45:00,55.29,55.29,55.07,55.12,363400.0,33.0228,33.0228,32.8914,32.9212,363400.0
2009-09-18 10:50:00,55.12,55.17,55.07,55.17,133900.0,32.9212,32.9511,32.8914,32.9511,133900.0
2009-09-18 10:55:00,55.17,55.18,55.04,55.12,329000.0,32.9511,32.9571,32.8734,32.9212,329000.0
2009-09-18 11:00:00,55.12,55.19,55.11,55.13,291100.0,32.9212,32.963,32.9152,32.9272,291100.0
2009-09-18 11:05:00,55.12,55.16,55.09,55.09,83300.0,32.9212,32.9451,32.9033,32.9033,83300.0
2009-09-18 11:10:00,55.11,55.2,55.11,55.15,160000.0,32.9152,32.969,32.9152,32.9391,160000.0
2009-09-18 11:15:00,55.15,55.15,55.0,55.01,320900.0,32.9391,32.9391,32.8495,32.8555,320900.0
2009-09-18 11:20:00,55.01,55.02,54.97,54.98,166800.0,32.8555,32.8615,32.8316,32.8376,166800.0
2009-09-18 11:25:00,54.97,54.99,54.82,54.83,269900.0,32.8316,32.8436,32.742,32.748,269900.0
2009-09-18 11:30:00,54.84,54.87,54.78,54.82,533900.0,32.754,32.7719,32.7182,32.742,533900.0
2009-09-18 11:35:00,54.82,54.89,54.81,54.87,320200.0,32.742,32.7838,32.7361,32.7719,320200.0
2009-09-18 11:40:00,54.88,54.99,54.88,54.92,364400.0,32.7779,32.8436,32.7779,32.8018,364400.0
2009-09-18 11:45:00,54.92,54.92,54.84,54.87,116200.0,32.8018,32.8018,32.754,32.7719,116200.0
2009-09-18 11:50:00,54.87,54.87,54.81,54.84,109100.0,32.7719,32.7719,32.7361,32.754,109100.0
2009-09-18 11:55:00,54.83,54.88,54.76,54.78,136400.0,32.748,32.7779,32.7062,32.7182,136400.0
2009-09-18 12:00:00,54.76,54.79,54.72,54.76,112500.0,32.7062,32.7241,32.6823,32.7062,112500.0
2009-09-18 12:05:00,54.77,54.78,54.7,54.77,275700.0,32.7122,32.7182,32.6704,32.7122,275700.0
2009-09-18 12:10:00,54.77,54.89,54.76,54.84,166800.0,32.7122,32.7838,32.7062,32.754,166800.0
2009-09-18 12:15:00,54.84,54.99,54.84,54.97,72700.0,32.754,32.8436,32.754,32.8316,72700.0
2009-09-18 12:20:00,54.96,54.97,54.93,54.95,150400.0,32.8257,32.8316,32.8077,32.8197,150400.0
2009-09-18 12:25:00,54.96,54.97,54.9,54.93,93600.0,32.8257,32.8316,32.7898,32.8077,93600.0
2009-09-18 12:30:00,54.93,55.03,54.92,55.02,299900.0,32.8077,32.8675,32.8018,32.8615,299900.0
2009-09-18 12:35:00,55.03,55.09,55.02,55.08,205500.0,32.8675,32.9033,32.8615,32.8973,205500.0
2009-09-18 12:40:00,55.08,55.15,55.06,55.06,230600.0,32.8973,32.9391,32.8854,32.8854,230600.0
2009-09-18 12:45:00,55.06,55.07,55.01,55.01,51500.0,32.8854,32.8914,32.8555,32.8555,51500.0
2009-09-18 12:50:00,55.02,55.06,55.02,55.05,28500.0,32.8615,32.8854,32.8615,32.8794,28500.0
2009-09-18 12:55:00,55.05,55.15,55.04,55.15,72400.0,32.8794,32.9391,32.8734,32.9391,72400.0
2009-09-18 13:00:00,55.14,55.18,55.12,55.16,135600.0,32.9332,32.9571,32.9212,32.9451,135600.0
2009-09-18 13:05:00,55.16,55.18,55.13,55.14,121200.0,32.9451,32.9571,32.9272,32.9332,121200.0
2009-09-18 13:10:00,55.14,55.17,55.14,55.16,48200.0,32.9332,32.9511,32.9332,32.9451,48200.0
2009-09-18 13:15:00,55.16,55.16,55.07,55.07,166600.0,32.9451,32.9451,32.8914,32.8914,166600.0
2009-09-18 13:20:00,55.08,55.11,55.06,55.09,53700.0,32.8973,32.9152,32.8854,32.9033,53700.0
2009-09-18 13:25:00,55.1,55.14,55.09,55.14,62800.0,32.9093,32.9332,32.9033,32.9332,62800.0
2009-09-18 13:30:00,55.14,55.15,55.09,55.1,77600.0,32.9332,32.9391,32.9033,32.9093,77600.0
2009-09-18 13:35:00,55.09,55.13,55.09,55.11,34600.0,32.9033,32.9272,32.9033,32.9152,34600.0
2009-09-18 13:40:00,55.11,55.14,55.1,55.14,84100.0,32.9152,32.9332,32.9093,32.9332,84100.0
2009-09-18 13:45:00,55.14,55.27,55.13,55.25,409600.0,32.9332,33.0108,32.9272,32.9989,409600.0
2009-09-18 13:50:00,55.24,55.25,55.21,55.24,60200.0,32.9929,32.9989,32.975,32.9929,60200.0
2009-09-18 13:55:00,55.24,55.31,55.24,55.28,84300.0,32.9929,33.0347,32.9929,33.0168,84300.0
2009-09-18 14:00:00,55.29,55.32,55.26,55.29,137400.0,33.0228,33.0407,33.0048,33.0228,137400.0
2009-09-18 14:05:00,55.29,55.31,55.26,55.29,81000.0,33.0228,33.0347,33.0048,33.0228,81000.0
2009-09-18 14:10:00,55.29,55.34,55.27,55.33,79600.0,33.0228,33.0526,33.0108,33.0466,79600.0
2009-09-18 14:15:00,55.33,55.36,55.29,55.33,145400.0,33.0466,33.0646,33.0228,33.0466,145400.0
2009-09-18 14:20:00,55.33,55.38,55.3,55.36,156400.0,33.0466,33.0765,33.0287,33.0646,156400.0
2009-09-18 14:25:00,55.36,55.39,55.32,55.33,190000.0,33.0646,33.0825,33.0407,33.0466,190000.0
2009-09-18 14:30:00,55.34,55.35,55.27,55.3,219200.0,33.0526,33.0586,33.0108,33.0287,219200.0
2009-09-18 14:35:00,55.3,55.32,55.27,55.27,107200.0,33.0287,33.0407,33.0108,33.0108,107200.0
2009-09-18 14:40:00,55.27,55.27,55.19,55.23,142500.0,33.0108,33.0108,32.963,32.9869,142500.0
2009-09-18 14:45:00,55.23,55.27,55.23,55.27,139700.0,32.9869,33.0108,32.9869,33.0108,139700.0
2009-09-18 14:50:00,55.27,55.3,55.21,55.23,92100.0,33.0108,33.0287,32.975,32.9869,92100.0
2009-09-18 14:55:00,55.22,55.23,55.19,55.2,112900.0,32.9809,32.9869,32.963,32.969,112900.0
2009-09-18 15:00:00,55.2,55.26,55.19,55.25,296700.0,32.969,33.0048,32.963,32.9989,296700.0
2009-09-18 15:05:00,55.25,55.27,55.19,55.21,261800.0,32.9989,33.0108,32.963,32.975,261800.0
2009-09-18 15:10:00,55.22,55.26,55.21,55.24,198300.0,32.9809,33.0048,32.975,32.9929,198300.0
2009-09-18 15:15:00,55.23,55.23,55.21,55.21,96700.0,32.9869,32.9869,32.975,32.975,96700.0
2009-09-18 15:20:00,55.22,55.27,55.21,55.26,111300.0,32.9809,33.0108,32.975,33.0048,111300.0
2009-09-18 15:25:00,55.26,55.32,55.26,55.28,247700.0,33.0048,33.0407,33.0048,33.0168,247700.0
2009-09-18 15:30:00,55.28,55.29,55.24,55.26,218300.0,33.0168,33.0228,32.9929,33.0048,218300.0
2009-09-18 15:35:00,55.25,55.29,55.24,55.25,156900.0,32.9989,33.0228,32.9929,32.9989,156900.0
2009-09-18 15:40:00,55.25,55.3,55.22,55.24,408900.0,32.9989,33.0287,32.9809,32.9929,408900.0
2009-09-18 15:45:00,55.23,55.28,55.23,55.26,381300.0,32.9869,33.0168,32.9869,33.0048,381300.0
2009-09-18 15:50:00,55.26,55.29,55.2,55.2,741400.0,33.0048,33.0228,32.969,32.969,741400.0
2009-09-18 15:55:00,55.2,55.24,55.16,55.2,1044700.0,32.969,32.9929,32.9451,32.969,1044700.0
2009-09-21 09:30:00,54.28,54.29,54.07,54.1,744200.0,32.4195,32.4255,32.2941,32.312,744200.0
2009-09-21 09:35:00,54.09,54.28,54.04,54.15,467900.0,32.306,32.4195,32.2762,32.3419,467900.0
2009-09-21 09:40:00,54.15,54.47,54.14,54.45,326400.0,32.3419,32.533,32.3359,32.5211,326400.0
2009-09-21 09:45:00,54.45,54.5,54.38,54.42,449000.0,32.5211,32.5509,32.4792,32.5031,449000.0
2009-09-21 09:50:00,54.42,54.43,54.1,54.27,249600.0,32.5031,32.5091,32.312,32.4135,249600.0
2009-09-21 09:55:00,54.26,54.26,53.98,54.13,416300.0,32.4076,32.4076,32.2403,32.3299,416300.0
2009-09-21 10:00:00,54.15,54.22,54.1,54.17,563100.0,32.3419,32.3837,32.312,32.3538,563100.0
2009-09-21 10:05:00,54.16,54.17,54.02,54.03,460900.0,32.3478,32.3538,32.2642,32.2702,460900.0
2009-09-21 10:10:00,54.03,54.1,54.0,54.1,525100.0,32.2702,32.312,32.2523,32.312,525100.0
2009-09-21 10:15:00,54.1,54.17,54.05,54.16,510300.0,32.312,32.3538,32.2821,32.3478,510300.0
2009-09-21 10:20:00,54.15,54.33,54.14,54.31,437000.0,32.3419,32.4494,32.3359,32.4374,437000.0
2009-09-21 10:25:00,54.31,54.38,54.26,54.27,218200.0,32.4374,32.4792,32.4076,32.4135,218200.0
2009-09-21 10:30:00,54.28,54.31,54.14,54.21,230300.0,32.4195,32.4374,32.3359,32.3777,230300.0
2009-09-21 10:35:00,54.21,54.21,54.11,54.15,134400.0,32.3777,32.3777,32.318,32.3419,134400.0
2009-09-21 10:40:00,54.14,54.24,54.12,54.22,253600.0,32.3359,32.3956,32.324,32.3837,253600.0
2009-09-21 10:45:00,54.22,54.32,54.21,54.28,109200.0,32.3837,32.4434,32.3777,32.4195,109200.0
2009-09-21 10:50:00,54.28,54.33,54.22,54.24,88400.0,32.4195,32.4494,32.3837,32.3956,88400.0
2009-09-21 10:55:00,54.24,54.3,54.2,54.28,55400.0,32.3956,32.4315,32.3717,32.4195,55400.0
2009-09-21 11:00:00,54.27,54.32,54.23,54.27,58300.0,32.4135,32.4434,32.3897,32.4135,58300.0
2009-09-21 11:05:00,54.27,54.47,54.25,54.46,115200.0,32.4135,32.533,32.4016,32.527,115200.0
2009-09-21 11:10:00,54.47,54.52,54.41,54.43,225400.0,32.533,32.5629,32.4972,32.5091,225400.0
2009-09-21 11:15:00,54.43,54.57,54.43,54.5,140700.0,32.5091,32.5927,32.5091,32.5509,140700.0
2009-09-21 11:20:00,54.5,54.57,54.47,54.51,204400.0,32.5509,32.5927,32.533,32.5569,204400.0
2009-09-21 11:25:00,54.52,54.62,54.46,54.48,231000.0,32.5629,32.6226,32.527,32.539,231000.0
2009-09-21 11:30:00,54.48,54.58,54.48,54.54,128400.0,32.539,32.5987,32.539,32.5748,128400.0
2009-09-21 11:35:00,54.53,54.63,54.52,54.62,217900.0,32.5688,32.6286,32.5629,32.6226,217900.0
2009-09-21 11:40:00,54.62,54.63,54.58,54.58,62000.0,32.6226,32.6286,32.5987,32.5987,62000.0
2009-09-21 11:45:00,54.58,54.66,54.57,54.6,79800.0,32.5987,32.6465,32.5927,32.6106,79800.0
2009-09-21 11:50:00,54.6,54.63,54.57,54.62,70300.0,32.6106,32.6286,32.5927,32.6226,70300.0
2009-09-21 11:55:00,54.63,54.66,54.61,54.64,141700.0,32.6286,32.6465,32.6166,32.6345,141700.0
2009-09-21 12:00:00,54.65,54.67,54.62,54.66,53500.0,32.6405,32.6525,32.6226,32.6465,53500.0
2009-09-21 12:05:00,54.65,54.66,54.58,54.63,164100.0,32.6405,32.6465,32.5987,32.6286,164100.0
2009-09-21 12:10:00,54.63,54.65,54.6,54.62,120800.0,32.6286,32.6405,32.6106,32.6226,120800.0
2009-09-21 12:15:00,54.62,54.63,54.48,54.48,115200.0,32.6226,32.6286,32.539,32.539,115200.0
2009-09-21 12:20:00,54.49,54.55,54.49,54.52,68000.0,32.5449,32.5808,32.5449,32.5629,68000.0
2009-09-21 12:25:00,54.52,54.53,54.47,54.48,132700.0,32.5629,32.5688,32.533,32.539,132700.0
2009-09-21 12:30:00,54.48,54.52,51.47,54.49,322600.0,32.539,32.5629,30.7412,32.5449,322600.0
2009-09-21 12:35:00,54.5,54.57,54.5,54.57,43600.0,32.5509,32.5927,32.5509,32.5927,43600.0
2009-09-21 12:40:00,54.57,54.63,54.52,54.53,102300.0,32.5927,32.6286,32.5629,32.5688,102300.0
2009-09-21 12:45:00,54.53,54.56,54.48,54.48,72200.0,32.5688,32.5868,32.539,32.539,72200.0
2009-09-21 12:50:00,54.46,54.47,54.43,54.46,61900.0,32.527,32.533,32.5091,32.527,61900.0
2009-09-21 12:55:00,54.47,54.48,54.43,54.47,37100.0,32.533,32.539,32.5091,32.533,37100.0
2009-09-21 13:00:00,54.47,54.47,54.44,54.45,34100.0,32.533,32.533,32.5151,32.5211,34100.0
2009-09-21 13:05:00,54.44,54.44,54.35,54.36,189700.0,32.5151,32.5151,32.4613,32.4673,189700.0
2009-09-21 13:10:00,54.37,54.42,54.36,54.41,73200.0,32.4733,32.5031,32.4673,32.4972,73200.0
2009-09-21 13:15:00,54.41,54.45,54.41,54.45,47600.0,32.4972,32.5211,32.4972,32.5211,47600.0
2009-09-21 13:20:00,54.45,54.53,54.44,54.52,26800.0,32.5211,32.5688,32.5151,32.5629,26800.0
2009-09-21 13:25:00,54.52,54.57,54.5,54.56,46300.0,32.5629,32.5927,32.5509,32.5868,46300.0
2009-09-21 13:30:00,54.56,54.56,54.53,54.55,53300.0,32.5868,32.5868,32.5688,32.5808,53300.0
2009-09-21 13:35:00,54.55,54.61,54.54,54.58,116500.0,32.5808,32.6166,32.5748,32.5987,116500.0
2009-09-21 13:40:00,54.58,54.63,54.58,54.61,47300.0,32.5987,32.6286,32.5987,32.6166,47300.0
2009-09-21 13:45:00,54.62,54.67,54.62,54.65,84000.0,32.6226,32.6525,32.6226,32.6405,84000.0
2009-09-21 13:50:00,54.65,54.67,54.6,54.63,62700.0,32.6405,32.6525,32.6106,32.6286,62700.0
2009-09-21 13:55:00,54.62,54.68,54.59,54.6,63300.0,32.6226,32.6584,32.6047,32.6106,63300.0
2009-09-21 14:00:00,54.6,54.65,54.6,54.65,106300.0,32.6106,32.6405,32.6106,32.6405,106300.0
2009-09-21 14:05:00,54.65,54.65,54.6,54.6,67000.0,32.6405,32.6405,32.6106,32.6106,67000.0
2009-09-21 14:10:00,54.59,54.59,54.5,54.51,270500.0,32.6047,32.6047,32.5509,32.5569,270500.0
2009-09-21 14:15:00,54.51,54.54,54.5,54.52,51900.0,32.5569,32.5748,32.5509,32.5629,51900.0
2009-09-21 14:20:00,54.52,54.58,54.52,54.57,49200.0,32.5629,32.5987,32.5629,32.5927,49200.0
2009-09-21 14:25:00,54.58,54.61,54.57,54.6,56300.0,32.5987,32.6166,32.5927,32.6106,56300.0
2009-09-21 14:30:00,54.61,54.68,54.61,54.68,62500.0,32.6166,32.6584,32.6166,32.6584,62500.0
2009-09-21 14:35:00,54.68,54.7,54.65,54.66,54600.0,32.6584,32.6704,32.6405,32.6465,54600.0
2009-09-21 14:40:00,54.66,54.7,54.64,54.69,261500.0,32.6465,32.6704,32.6345,32.6644,261500.0
2009-09-21 14:45:00,54.7,54.77,54.69,54.77,213300.0,32.6704,32.7122,32.6644,32.7122,213300.0
2009-09-21 14:50:00,54.78,54.79,54.75,54.77,61300.0,32.7182,32.7241,32.7002,32.7122,61300.0
2009-09-21 14:55:00,54.78,54.78,54.68,54.69,85700.0,32.7182,32.7182,32.6584,32.6644,85700.0
2009-09-21 15:00:00,54.7,54.71,54.66,54.7,77400.0,32.6704,32.6763,32.6465,32.6704,77400.0
2009-09-21 15:05:00,54.7,54.73,54.69,54.73,43100.0,32.6704,32.6883,32.6644,32.6883,43100.0
2009-09-21 15:10:00,54.73,54.77,54.71,54.74,199200.0,32.6883,32.7122,32.6763,32.6943,199200.0
2009-09-21 15:15:00,54.75,54.87,54.66,54.86,488000.0,32.7002,32.7719,32.6465,32.7659,488000.0
2009-09-21 15:20:00,54.87,54.9,54.85,54.86,149500.0,32.7719,32.7898,32.76,32.7659,149500.0
2009-09-21 15:25:00,54.86,54.87,54.83,54.83,93500.0,32.7659,32.7719,32.748,32.748,93500.0
2009-09-21 15:30:00,54.83,54.83,54.61,54.61,547600.0,32.748,32.748,32.6166,32.6166,547600.0
2009-09-21 15:35:00,54.61,54.67,54.59,54.62,184400.0,32.6166,32.6525,32.6047,32.6226,184400.0
2009-09-21 15:40:00,54.61,54.64,54.61,54.63,82600.0,32.6166,32.6345,32.6166,32.6286,82600.0
2009-09-21 15:45:00,54.64,54.65,54.56,54.57,230800.0,32.6345,32.6405,32.5868,32.5927,230800.0
2009-09-21 15:50:00,54.56,54.64,54.53,54.62,470600.0,32.5868,32.6345,32.5688,32.6226,470600.0
2009-09-21 15:55:00,54.62,54.75,54.62,54.73,562100.0,32.6226,32.7002,32.6226,32.6883,562100.0
2009-09-22 09:30:00,55.59,55.62,55.38,55.41,689100.0,33.2019,33.2199,33.0765,33.0944,689100.0
2009-09-22 09:35:00,55.4,55.43,55.21,55.38,374300.0,33.0885,33.1064,32.975,33.0765,374300.0
2009-09-22 09:40:00,55.38,55.47,55.33,55.35,627500.0,33.0765,33.1303,33.0466,33.0586,627500.0
2009-09-22 09:45:00,55.35,55.36,55.24,55.29,206100.0,33.0586,33.0646,32.9929,33.0228,206100.0
2009-09-22 09:50:00,55.29,55.41,55.29,55.39,354700.0,33.0228,33.0944,33.0228,33.0825,354700.0
2009-09-22 09:55:00,55.39,55.41,55.28,55.32,316400.0,33.0825,33.0944,33.0168,33.0407,316400.0
2009-09-22 10:00:00,55.32,55.32,55.17,55.26,267800.0,33.0407,33.0407,32.9511,33.0048,267800.0
2009-09-22 10:05:00,55.25,55.47,55.22,55.45,308700.0,32.9989,33.1303,32.9809,33.1183,308700.0
2009-09-22 10:10:00,55.45,55.54,55.44,55.54,197200.0,33.1183,33.1721,33.1123,33.1721,197200.0
2009-09-22 10:15:00,55.53,55.56,55.5,55.52,224000.0,33.1661,33.184,33.1482,33.1601,224000.0
2009-09-22 10:20:00,55.52,55.55,55.49,55.52,164400.0,33.1601,33.178,33.1422,33.1601,164400.0
2009-09-22 10:25:00,55.51,55.58,55.42,55.45,225900.0,33.1542,33.196,33.1004,33.1183,225900.0
2009-09-22 10:30:00,55.45,55.45,55.23,55.26,242700.0,33.1183,33.1183,32.9869,33.0048,242700.0
2009-09-22 10:35:00,55.26,55.29,55.18,55.29,231800.0,33.0048,33.0228,32.9571,33.0228,231800.0
2009-09-22 10:40:00,55.29,55.42,55.28,55.4,127000.0,33.0228,33.1004,33.0168,33.0885,127000.0
2009-09-22 10:45:00,55.4,55.44,55.37,55.44,67700.0,33.0885,33.1123,33.0705,33.1123,67700.0
2009-09-22 10:50:00,55.43,55.5,55.41,55.5,50200.0,33.1064,33.1482,33.0944,33.1482,50200.0
2009-09-22 10:55:00,55.5,55.54,55.46,55.48,109400.0,33.1482,33.1721,33.1243,33.1362,109400.0
2009-09-22 11:00:00,55.48,55.56,55.48,55.54,66500.0,33.1362,33.184,33.1362,33.1721,66500.0
2009-09-22 11:05:00,55.54,55.59,55.52,55.58,45900.0,33.1721,33.2019,33.1601,33.196,45900.0
2009-09-22 11:10:00,55.58,55.65,55.57,55.65,54800.0,33.196,33.2378,33.19,33.2378,54800.0
2009-09-22 11:15:00,55.65,55.65,55.6,55.64,128100.0,33.2378,33.2378,33.2079,33.2318,128100.0
2009-09-22 11:20:00,55.64,55.66,55.58,55.6,110900.0,33.2318,33.2437,33.196,33.2079,110900.0
2009-09-22 11:25:00,55.6,55.6,55.52,55.52,131100.0,33.2079,33.2079,33.1601,33.1601,131100.0
2009-09-22 11:30:00,55.52,55.59,55.51,55.52,163900.0,33.1601,33.2019,33.1542,33.1601,163900.0
2009-09-22 11:35:00,55.51,55.51,55.44,55.48,59500.0,33.1542,33.1542,33.1123,33.1362,59500.0
2009-09-22 11:40:00,55.48,55.54,55.47,55.52,28800.0,33.1362,33.1721,33.1303,33.1601,28800.0
2009-09-22 11:45:00,55.53,55.64,55.52,55.63,117600.0,33.1661,33.2318,33.1601,33.2258,117600.0
2009-09-22 11:50:00,55.63,55.64,55.62,55.63,65400.0,33.2258,33.2318,33.2199,33.2258,65400.0
2009-09-22 11:55:00,55.63,55.68,55.6,55.68,48700.0,33.2258,33.2557,33.2079,33.2557,48700.0
2009-09-22 12:00:00,55.67,55.73,55.67,55.69,69400.0,33.2497,33.2856,33.2497,33.2617,69400.0
2009-09-22 12:05:00,55.68,55.72,55.68,55.69,33200.0,33.2557,33.2796,33.2557,33.2617,33200.0
2009-09-22 12:10:00,55.7,55.75,55.7,55.73,108900.0,33.2676,33.2975,33.2676,33.2856,108900.0
2009-09-22 12:15:00,55.73,55.73,55.69,55.72,72100.0,33.2856,33.2856,33.2617,33.2796,72100.0
2009-09-22 12:20:00,55.72,55.75,55.68,55.74,81500.0,33.2796,33.2975,33.2557,33.2915,81500.0
2009-09-22 12:25:00,55.73,55.77,55.7,55.74,129900.0,33.2856,33.3094,33.2676,33.2915,129900.0
2009-09-22 12:30:00,55.74,55.75,55.71,55.73,107200.0,33.2915,33.2975,33.2736,33.2856,107200.0
2009-09-22 12:35:00,55.72,55.72,55.65,55.65,246000.0,33.2796,33.2796,33.2378,33.2378,246000.0
2009-09-22 12:40:00,55.64,55.7,55.64,55.69,134100.0,33.2318,33.2676,33.2318,33.2617,134100.0
2009-09-22 12:45:00,55.69,55.69,55.62,55.63,106000.0,33.2617,33.2617,33.2199,33.2258,106000.0
2009-09-22 12:50:00,55.64,55.68,55.64,55.67,46900.0,33.2318,33.2557,33.2318,33.2497,46900.0
2009-09-22 12:55:00,55.67,55.68,55.64,55.64,47400.0,33.2497,33.2557,33.2318,33.2318,47400.0
2009-09-22 13:00:00,55.65,55.69,55.64,55.67,145300.0,33.2378,33.2617,33.2318,33.2497,145300.0
2009-09-22 13:05:00,55.67,55.7,55.61,55.68,259300.0,33.2497,33.2676,33.2139,33.2557,259300.0
2009-09-22 13:10:00,55.67,55.71,55.55,55.62,406500.0,33.2497,33.2736,33.178,33.2199,406500.0
2009-09-22 13:15:00,55.6,55.64,55.58,55.62,82500.0,33.2079,33.2318,33.196,33.2199,82500.0
2009-09-22 13:20:00,55.62,55.62,55.51,55.55,167800.0,33.2199,33.2199,33.1542,33.178,167800.0
2009-09-22 13:25:00,55.56,55.58,55.53,55.55,86600.0,33.184,33.196,33.1661,33.178,86600.0
2009-09-22 13:30:00,55.55,55.59,55.52,55.59,69900.0,33.178,33.2019,33.1601,33.2019,69900.0
2009-09-22 13:35:00,55.59,55.61,55.55,55.55,86500.0,33.2019,33.2139,33.178,33.178,86500.0
2009-09-22 13:40:00,55.55,55.58,55.52,55.57,76800.0,33.178,33.196,33.1601,33.19,76800.0
2009-09-22 13:45:00,55.56,55.64,55.56,55.64,53900.0,33.184,33.2318,33.184,33.2318,53900.0
2009-09-22 13:50:00,55.64,55.66,55.6,55.61,108100.0,33.2318,33.2437,33.2079,33.2139,108100.0
2009-09-22 13:55:00,55.61,55.64,55.6,55.61,95800.0,33.2139,33.2318,33.2079,33.2139,95800.0
2009-09-22 14:00:00,55.61,55.66,55.61,55.62,35700.0,33.2139,33.2437,33.2139,33.2199,35700.0
2009-09-22 14:05:00,55.62,55.65,55.61,55.65,42200.0,33.2199,33.2378,33.2139,33.2378,42200.0
2009-09-22 14:10:00,55.65,55.66,55.61,55.64,44600.0,33.2378,33.2437,33.2139,33.2318,44600.0
2009-09-22 14:15:00,55.63,55.64,55.61,55.63,19400.0,33.2258,33.2318,33.2139,33.2258,19400.0
2009-09-22 14:20:00,55.63,55.65,55.58,55.65,112200.0,33.2258,33.2378,33.196,33.2378,112200.0
2009-09-22 14:25:00,55.65,55.67,55.62,55.66,59100.0,33.2378,33.2497,33.2199,33.2437,59100.0
2009-09-22 14:30:00,55.66,55.69,55.58,55.61,213400.0,33.2437,33.2617,33.196,33.2139,213400.0
2009-09-22 14:35:00,55.6,55.6,55.55,55.58,130500.0,33.2079,33.2079,33.178,33.196,130500.0
2009-09-22 14:40:00,55.6,55.69,55.6,55.66,106000.0,33.2079,33.2617,33.2079,33.2437,106000.0
2009-09-22 14:45:00,55.67,55.68,55.64,55.65,61700.0,33.2497,33.2557,33.2318,33.2378,61700.0
2009-09-22 14:50:00,55.66,55.71,55.66,55.71,69300.0,33.2437,33.2736,33.2437,33.2736,69300.0
2009-09-22 14:55:00,55.72,55.75,55.71,55.75,74400.0,33.2796,33.2975,33.2736,33.2975,74400.0
2009-09-22 15:00:00,55.75,55.76,55.66,55.67,96400.0,33.2975,33.3035,33.2437,33.2497,96400.0
2009-09-22 15:05:00,55.67,55.67,55.63,55.65,74000.0,33.2497,33.2497,33.2258,33.2378,74000.0
2009-09-22 15:10:00,55.65,55.65,55.6,55.62,145100.0,33.2378,33.2378,33.2079,33.2199,145100.0
2009-09-22 15:15:00,55.62,55.69,55.6,55.66,332100.0,33.2199,33.2617,33.2079,33.2437,332100.0
2009-09-22 15:20:00,55.66,55.72,55.65,55.72,232600.0,33.2437,33.2796,33.2378,33.2796,232600.0
2009-09-22 15:25:00,55.72,55.72,55.66,55.69,133700.0,33.2796,33.2796,33.2437,33.2617,133700.0
2009-09-22 15:30:00,55.69,55.7,55.62,55.63,95700.0,33.2617,33.2676,33.2199,33.2258,95700.0
2009-09-22 15:35:00,55.63,55.67,55.62,55.66,124200.0,33.2258,33.2497,33.2199,33.2437,124200.0
2009-09-22 15:40:00,55.66,55.73,55.64,55.64,447400.0,33.2437,33.2856,33.2318,33.2318,447400.0
2009-09-22 15:45:00,55.65,55.68,55.62,55.68,290400.0,33.2378,33.2557,33.2199,33.2557,290400.0
2009-09-22 15:50:00,55.69,55.69,55.58,55.59,453900.0,33.2617,33.2617,33.196,33.2019,453900.0
2009-09-22 15:55:00,55.59,55.62,55.57,55.6,623800.0,33.2019,33.2199,33.19,33.2079,623800.0
2009-09-23 09:30:00,55.61,55.65,55.51,55.52,321200.0,33.2139,33.2378,33.1542,33.1601,321200.0
2009-09-23 09:35:00,55.52,55.65,55.45,55.56,250700.0,33.1601,33.2378,33.1183,33.184,250700.0
2009-09-23 09:40:00,55.57,55.63,55.52,55.58,438900.0,33.19,33.2258,33.1601,33.196,438900.0
2009-09-23 09:45:00,55.58,55.61,55.45,55.58,597700.0,33.196,33.2139,33.1183,33.196,597700.0
2009-09-23 09:50:00,55.59,55.61,55.44,55.44,275800.0,33.2019,33.2139,33.1123,33.1123,275800.0
2009-09-23 09:55:00,55.44,55.45,55.2,55.21,521000.0,33.1123,33.1183,32.969,32.975,521000.0
2009-09-23 10:00:00,55.2,55.26,55.12,55.21,453100.0,32.969,33.0048,32.9212,32.975,453100.0
2009-09-23 10:05:00,55.21,55.34,55.2,55.26,367400.0,32.975,33.0526,32.969,33.0048,367400.0
2009-09-23 10:10:00,55.27,55.32,55.23,55.25,107600.0,33.0108,33.0407,32.9869,32.9989,107600.0
2009-09-23 10:15:00,55.25,55.32,55.22,55.32,190800.0,32.9989,33.0407,32.9809,33.0407,190800.0
2009-09-23 10:20:00,55.32,55.33,55.26,55.27,119400.0,33.0407,33.0466,33.0048,33.0108,119400.0
2009-09-23 10:25:00,55.28,55.36,55.26,55.33,98400.0,33.0168,33.0646,33.0048,33.0466,98400.0
2009-09-23 10:30:00,55.32,55.34,54.77,54.78,2497300.0,33.0407,33.0526,32.7122,32.7182,2497300.0
2009-09-23 10:35:00,54.78,54.82,54.43,54.43,1314700.0,32.7182,32.742,32.5091,32.5091,1314700.0
2009-09-23 10:40:00,54.44,54.55,54.41,54.55,642800.0,32.5151,32.5808,32.4972,32.5808,642800.0
2009-09-23 10:45:00,54.56,54.66,54.49,54.65,265100.0,32.5868,32.6465,32.5449,32.6405,265100.0
2009-09-23 10:50:00,54.64,54.72,54.57,54.72,234500.0,32.6345,32.6823,32.5927,32.6823,234500.0
2009-09-23 10:55:00,54.72,54.82,54.7,54.8,439100.0,32.6823,32.742,32.6704,32.7301,439100.0
2009-09-23 11:00:00,54.79,54.8,54.56,54.56,340200.0,32.7241,32.7301,32.5868,32.5868,340200.0
2009-09-23 11:05:00,54.56,54.65,54.56,54.63,165200.0,32.5868,32.6405,32.5868,32.6286,165200.0
2009-09-23 11:10:00,54.63,54.63,54.38,54.39,641300.0,32.6286,32.6286,32.4792,32.4852,641300.0
2009-09-23 11:15:00,54.4,54.49,54.39,54.45,768000.0,32.4912,32.5449,32.4852,32.5211,768000.0
2009-09-23 11:20:00,54.45,54.59,54.44,54.58,503800.0,32.5211,32.6047,32.5151,32.5987,503800.0
2009-09-23 11:25:00,54.6,54.72,54.6,54.71,138200.0,32.6106,32.6823,32.6106,32.6763,138200.0
2009-09-23 11:30:00,54.71,54.77,54.7,54.72,121200.0,32.6763,32.7122,32.6704,32.6823,121200.0
2009-09-23 11:35:00,54.72,54.74,54.69,54.73,153400.0,32.6823,32.6943,32.6644,32.6883,153400.0
2009-09-23 11:40:00,54.73,54.82,54.65,54.82,210400.0,32.6883,32.742,32.6405,32.742,210400.0
2009-09-23 11:45:00,54.82,54.83,54.79,54.79,80100.0,32.742,32.748,32.7241,32.7241,80100.0
2009-09-23 11:50:00,54.79,54.83,54.76,54.83,73700.0,32.7241,32.748,32.7062,32.748,73700.0
2009-09-23 11:55:00,54.83,55.3,54.82,54.88,202500.0,32.748,33.0287,32.742,32.7779,202500.0
2009-09-23 12:00:00,54.88,55.06,54.87,55.02,105700.0,32.7779,32.8854,32.7719,32.8615,105700.0
2009-09-23 12:05:00,55.01,55.06,54.98,55.03,148900.0,32.8555,32.8854,32.8376,32.8675,148900.0
2009-09-23 12:10:00,55.02,55.02,54.9,54.94,144800.0,32.8615,32.8615,32.7898,32.8137,144800.0
2009-09-23 12:15:00,54.94,55.01,54.94,55.0,96700.0,32.8137,32.8555,32.8137,32.8495,96700.0
2009-09-23 12:20:00,55.0,55.07,55.0,55.02,132500.0,32.8495,32.8914,32.8495,32.8615,132500.0
2009-09-23 12:25:00,55.02,55.08,55.01,55.08,45600.0,32.8615,32.8973,32.8555,32.8973,45600.0
2009-09-23 12:30:00,55.08,55.19,55.07,55.1,103100.0,32.8973,32.963,32.8914,32.9093,103100.0
2009-09-23 12:35:00,55.1,55.1,54.98,54.98,75500.0,32.9093,32.9093,32.8376,32.8376,75500.0
2009-09-23 12:40:00,54.99,55.04,54.99,55.04,119300.0,32.8436,32.8734,32.8436,32.8734,119300.0
2009-09-23 12:45:00,55.04,55.12,55.03,55.1,149400.0,32.8734,32.9212,32.8675,32.9093,149400.0
2009-09-23 12:50:00,55.1,55.1,55.04,55.08,86800.0,32.9093,32.9093,32.8734,32.8973,86800.0
2009-09-23 12:55:00,55.09,55.13,55.07,55.12,69900.0,32.9033,32.9272,32.8914,32.9212,69900.0
2009-09-23 13:00:00,55.12,55.13,55.06,55.11,119600.0,32.9212,32.9272,32.8854,32.9152,119600.0
2009-09-23 13:05:00,55.12,55.12,55.08,55.09,89600.0,32.9212,32.9212,32.8973,32.9033,89600.0
2009-09-23 13:10:00,55.1,55.1,55.07,55.08,37000.0,32.9093,32.9093,32.8914,32.8973,37000.0
2009-09-23 13:15:00,55.09,55.22,55.09,55.22,97300.0,32.9033,32.9809,32.9033,32.9809,97300.0
2009-09-23 13:20:00,55.22,55.24,55.18,55.19,306100.0,32.9809,32.9929,32.9571,32.963,306100.0
2009-09-23 13:25:00,55.19,55.19,55.11,55.11,102700.0,32.963,32.963,32.9152,32.9152,102700.0
2009-09-23 13:30:00,55.11,55.14,55.02,55.02,177200.0,32.9152,32.9332,32.8615,32.8615,177200.0
2009-09-23 13:35:00,55.02,55.09,55.02,55.06,72100.0,32.8615,32.9033,32.8615,32.8854,72100.0
2009-09-23 13:40:00,55.06,55.1,55.06,55.09,69600.0,32.8854,32.9093,32.8854,32.9033,69600.0
2009-09-23 13:45:00,55.09,55.15,55.08,55.13,70500.0,32.9033,32.9391,32.8973,32.9272,70500.0
2009-09-23 13:50:00,55.14,55.16,55.09,55.12,90100.0,32.9332,32.9451,32.9033,32.9212,90100.0
2009-09-23 13:55:00,55.13,55.2,55.12,55.19,103600.0,32.9272,32.969,32.9212,32.963,103600.0
2009-09-23 14:00:00,55.18,55.19,55.15,55.18,49100.0,32.9571,32.963,32.9391,32.9571,49100.0
2009-09-23 14:05:00,55.18,55.19,55.16,55.16,44500.0,32.9571,32.963,32.9451,32.9451,44500.0
2009-09-23 14:10:00,55.17,55.24,55.06,55.22,125300.0,32.9511,32.9929,32.8854,32.9809,125300.0
2009-09-23 14:15:00,55.23,55.53,55.2,55.48,783000.0,32.9869,33.1661,32.969,33.1362,783000.0
2009-09-23 14:20:00,55.48,55.56,55.32,55.41,640800.0,33.1362,33.184,33.0407,33.0944,640800.0
2009-09-23 14:25:00,55.39,55.52,55.34,55.52,287500.0,33.0825,33.1601,33.0526,33.1601,287500.0
2009-09-23 14:30:00,55.51,55.67,55.46,55.67,885700.0,33.1542,33.2497,33.1243,33.2497,885700.0
2009-09-23 14:35:00,55.67,55.73,55.59,55.61,753500.0,33.2497,33.2856,33.2019,33.2139,753500.0
2009-09-23 14:40:00,55.61,55.62,55.44,55.45,231300.0,33.2139,33.2199,33.1123,33.1183,231300.0
2009-09-23 14:45:00,55.45,55.51,55.4,55.47,373900.0,33.1183,33.1542,33.0885,33.1303,373900.0
2009-09-23 14:50:00,55.46,55.52,55.43,55.51,328400.0,33.1243,33.1601,33.1064,33.1542,328400.0
2009-09-23 14:55:00,55.52,55.52,55.18,55.19,516600.0,33.1601,33.1601,32.9571,32.963,516600.0
2009-09-23 15:00:00,55.21,55.37,55.21,55.34,295500.0,32.975,33.0705,32.975,33.0526,295500.0
2009-09-23 15:05:00,55.33,55.47,55.29,55.41,274300.0,33.0466,33.1303,33.0228,33.0944,274300.0
2009-09-23 15:10:00,55.41,55.41,55.13,55.16,723400.0,33.0944,33.0944,32.9272,32.9451,723400.0
2009-09-23 15:15:00,55.15,55.19,55.04,55.15,520700.0,32.9391,32.963,32.8734,32.9391,520700.0
2009-09-23 15:20:00,55.11,55.15,54.95,55.04,551400.0,32.9152,32.9391,32.8197,32.8734,551400.0
2009-09-23 15:25:00,55.03,55.05,54.89,54.96,366700.0,32.8675,32.8794,32.7838,32.8257,366700.0
2009-09-23 15:30:00,54.96,54.96,54.79,54.84,582700.0,32.8257,32.8257,32.7241,32.754,582700.0
2009-09-23 15:35:00,54.84,54.98,54.78,54.86,483700.0,32.754,32.8376,32.7182,32.7659,483700.0
2009-09-23 15:40:00,54.85,54.93,54.8,54.83,449400.0,32.76,32.8077,32.7301,32.748,449400.0
2009-09-23 15:45:00,54.83,54.87,54.7,54.79,866500.0,32.748,32.7719,32.6704,32.7241,866500.0
2009-09-23 15:50:00,54.79,54.79,54.52,54.58,1008900.0,32.7241,32.7241,32.5629,32.5987,1008900.0
2009-09-23 15:55:00,54.58,54.63,54.4,54.42,2004000.0,32.5987,32.6286,32.4912,32.5031,2004000.0
2009-09-24 09:30:00,54.52,54.55,54.37,54.46,537500.0,32.5629,32.5808,32.4733,32.527,537500.0
2009-09-24 09:35:00,54.46,54.46,54.19,54.21,813200.0,32.527,32.527,32.3658,32.3777,813200.0
2009-09-24 09:40:00,54.21,54.34,54.01,54.01,568100.0,32.3777,32.4554,32.2583,32.2583,568100.0
2009-09-24 09:45:00,54.01,54.25,53.92,54.24,415000.0,32.2583,32.4016,32.2045,32.3956,415000.0
2009-09-24 09:50:00,54.23,54.31,54.05,54.1,336700.0,32.3897,32.4374,32.2821,32.312,336700.0
2009-09-24 09:55:00,54.1,54.3,54.09,54.27,201200.0,32.312,32.4315,32.306,32.4135,201200.0
2009-09-24 10:00:00,54.28,54.28,53.98,54.04,690500.0,32.4195,32.4195,32.2403,32.2762,690500.0
2009-09-24 10:05:00,54.04,54.04,53.72,53.75,402200.0,32.2762,32.2762,32.0851,32.103,402200.0
2009-09-24 10:10:00,53.75,53.79,53.63,53.63,255500.0,32.103,32.1269,32.0313,32.0313,255500.0
2009-09-24 10:15:00,53.63,53.64,53.45,53.47,829000.0,32.0313,32.0373,31.9238,31.9357,829000.0
2009-09-24 10:20:00,53.46,53.6,53.35,53.57,820600.0,31.9298,32.0134,31.8641,31.9955,820600.0
2009-09-24 10:25:00,53.57,53.6,53.5,53.54,314500.0,31.9955,32.0134,31.9537,31.9775,314500.0
2009-09-24 10:30:00,53.53,53.54,53.43,53.54,444700.0,31.9716,31.9775,31.9118,31.9775,444700.0
2009-09-24 10:35:00,53.54,53.63,53.39,53.43,364800.0,31.9775,32.0313,31.888,31.9118,364800.0
2009-09-24 10:40:00,53.44,53.44,53.3,53.35,367600.0,31.9178,31.9178,31.8342,31.8641,367600.0
2009-09-24 10:45:00,53.36,53.59,53.3,53.52,231300.0,31.87,32.0074,31.8342,31.9656,231300.0
2009-09-24 10:50:00,53.54,53.58,53.47,53.57,204500.0,31.9775,32.0014,31.9357,31.9955,204500.0
2009-09-24 10:55:00,53.56,53.67,53.54,53.6,235700.0,31.9895,32.0552,31.9775,32.0134,235700.0
2009-09-24 11:00:00,53.6,53.63,53.53,53.57,215200.0,32.0134,32.0313,31.9716,31.9955,215200.0
2009-09-24 11:05:00,53.57,53.6,53.53,53.57,353500.0,31.9955,32.0134,31.9716,31.9955,353500.0
2009-09-24 11:10:00,53.57,53.69,53.57,53.64,243800.0,31.9955,32.0671,31.9955,32.0373,243800.0
2009-09-24 11:15:00,53.63,53.65,53.54,53.58,149200.0,32.0313,32.0432,31.9775,32.0014,149200.0
2009-09-24 11:20:00,53.57,53.58,53.39,53.39,107300.0,31.9955,32.0014,31.888,31.888,107300.0
2009-09-24 11:25:00,53.39,53.48,53.38,53.46,180000.0,31.888,31.9417,31.882,31.9298,180000.0
2009-09-24 11:30:00,53.46,53.49,53.36,53.37,193800.0,31.9298,31.9477,31.87,31.876,193800.0
2009-09-24 11:35:00,53.38,53.42,53.34,53.41,83400.0,31.882,31.9059,31.8581,31.8999,83400.0
2009-09-24 11:40:00,53.39,53.5,53.37,53.49,91700.0,31.888,31.9537,31.876,31.9477,91700.0
2009-09-24 11:45:00,53.5,53.59,53.47,53.53,273100.0,31.9537,32.0074,31.9357,31.9716,273100.0
2009-09-24 11:50:00,53.52,53.54,53.33,53.39,113400.0,31.9656,31.9775,31.8521,31.888,113400.0
2009-09-24 11:55:00,53.4,53.46,53.34,53.43,132700.0,31.8939,31.9298,31.8581,31.9118,132700.0
2009-09-24 12:00:00,53.44,53.53,53.42,53.52,87800.0,31.9178,31.9716,31.9059,31.9656,87800.0
2009-09-24 12:05:00,53.53,53.53,53.43,53.47,98200.0,31.9716,31.9716,31.9118,31.9357,98200.0
2009-09-24 12:10:00,53.46,53.48,53.43,53.48,162300.0,31.9298,31.9417,31.9118,31.9417,162300.0
2009-09-24 12:15:00,53.47,53.47,53.41,53.43,124200.0,31.9357,31.9357,31.8999,31.9118,124200.0
2009-09-24 12:20:00,53.43,53.5,53.39,53.46,103100.0,31.9118,31.9537,31.888,31.9298,103100.0
2009-09-24 12:25:00,53.46,53.47,53.35,53.39,111400.0,31.9298,31.9357,31.8641,31.888,111400.0
2009-09-24 12:30:00,53.39,53.46,53.37,53.37,130400.0,31.888,31.9298,31.876,31.876,130400.0
2009-09-24 12:35:00,53.36,53.44,53.33,53.44,174500.0,31.87,31.9178,31.8521,31.9178,174500.0
2009-09-24 12:40:00,53.44,53.52,53.44,53.52,132400.0,31.9178,31.9656,31.9178,31.9656,132400.0
2009-09-24 12:45:00,53.51,53.53,53.48,53.53,48000.0,31.9596,31.9716,31.9417,31.9716,48000.0
2009-09-24 12:50:00,53.53,53.63,53.53,53.57,124700.0,31.9716,32.0313,31.9716,31.9955,124700.0
2009-09-24 12:55:00,53.57,53.57,53.38,53.42,191400.0,31.9955,31.9955,31.882,31.9059,191400.0
2009-09-24 13:00:00,53.43,53.56,53.43,53.54,133300.0,31.9118,31.9895,31.9118,31.9775,133300.0
2009-09-24 13:05:00,53.53,53.64,53.51,53.62,161700.0,31.9716,32.0373,31.9596,32.0253,161700.0
2009-09-24 13:10:00,53.61,53.65,53.58,53.58,501900.0,32.0194,32.0432,32.0014,32.0014,501900.0
2009-09-24 13:15:00,53.58,53.58,53.46,53.46,260300.0,32.0014,32.0014,31.9298,31.9298,260300.0
2009-09-24 13:20:00,53.45,53.48,53.41,53.48,283100.0,31.9238,31.9417,31.8999,31.9417,283100.0
2009-09-24 13:25:00,53.48,53.54,53.44,53.53,168700.0,31.9417,31.9775,31.9178,31.9716,168700.0
2009-09-24 13:30:00,53.54,53.62,53.51,53.62,110600.0,31.9775,32.0253,31.9596,32.0253,110600.0
2009-09-24 13:35:00,53.62,53.67,53.5,53.55,250300.0,32.0253,32.0552,31.9537,31.9835,250300.0
2009-09-24 13:40:00,53.55,53.56,53.4,53.45,368300.0,31.9835,31.9895,31.8939,31.9238,368300.0
2009-09-24 13:45:00,53.44,53.49,53.43,53.48,363800.0,31.9178,31.9477,31.9118,31.9417,363800.0
2009-09-24 13:50:00,53.49,53.5,53.38,53.38,363500.0,31.9477,31.9537,31.882,31.882,363500.0
2009-09-24 13:55:00,53.39,53.49,53.38,53.45,304700.0,31.888,31.9477,31.882,31.9238,304700.0
2009-09-24 14:00:00,53.46,53.5,53.38,53.48,317300.0,31.9298,31.9537,31.882,31.9417,317300.0
2009-09-24 14:05:00,53.48,53.48,53.36,53.36,110900.0,31.9417,31.9417,31.87,31.87,110900.0
2009-09-24 14:10:00,53.37,53.41,53.33,53.36,141100.0,31.876,31.8999,31.8521,31.87,141100.0
2009-09-24 14:15:00,53.37,53.39,53.34,53.36,141100.0,31.876,31.888,31.8581,31.87,141100.0
2009-09-24 14:20:00,53.36,53.36,53.21,53.24,258000.0,31.87,31.87,31.7804,31.7984,258000.0
2009-09-24 14:25:00,53.23,53.38,53.23,53.37,112500.0,31.7924,31.882,31.7924,31.876,112500.0
2009-09-24 14:30:00,53.37,53.43,53.33,53.36,229900.0,31.876,31.9118,31.8521,31.87,229900.0
2009-09-24 14:35:00,53.35,53.47,53.33,53.46,230800.0,31.8641,31.9357,31.8521,31.9298,230800.0
2009-09-24 14:40:00,53.46,53.46,53.37,53.41,90000.0,31.9298,31.9298,31.876,31.8999,90000.0
2009-09-24 14:45:00,53.41,53.44,53.34,53.43,168000.0,31.8999,31.9178,31.8581,31.9118,168000.0
2009-09-24 14:50:00,53.42,53.49,53.41,53.47,94500.0,31.9059,31.9477,31.8999,31.9357,94500.0
2009-09-24 14:55:00,53.48,53.62,53.47,53.6,402500.0,31.9417,32.0253,31.9357,32.0134,402500.0
2009-09-24 15:00:00,53.6,53.67,53.56,53.59,363100.0,32.0134,32.0552,31.9895,32.0074,363100.0
2009-09-24 15:05:00,53.59,53.63,53.51,53.57,360200.0,32.0074,32.0313,31.9596,31.9955,360200.0
2009-09-24 15:10:00,53.57,53.72,53.53,53.69,243700.0,31.9955,32.0851,31.9716,32.0671,243700.0
2009-09-24 15:15:00,53.68,53.68,53.6,53.62,92800.0,32.0612,32.0612,32.0134,32.0253,92800.0
2009-09-24 15:20:00,53.62,53.66,53.57,53.61,261500.0,32.0253,32.0492,31.9955,32.0194,261500.0
2009-09-24 15:25:00,53.61,53.64,53.56,53.58,243300.0,32.0194,32.0373,31.9895,32.0014,243300.0
2009-09-24 15:30:00,53.57,53.7,53.57,53.61,552300.0,31.9955,32.0731,31.9955,32.0194,552300.0
2009-09-24 15:35:00,53.6,53.66,53.55,53.56,351800.0,32.0134,32.0492,31.9835,31.9895,351800.0
2009-09-24 15:40:00,53.57,53.62,53.54,53.62,269100.0,31.9955,32.0253,31.9775,32.0253,269100.0
2009-09-24 15:45:00,53.62,53.69,53.6,53.61,414700.0,32.0253,32.0671,32.0134,32.0194,414700.0
2009-09-24 15:50:00,53.62,53.73,53.62,53.64,488200.0,32.0253,32.091,32.0253,32.0373,488200.0
2009-09-24 15:55:00,53.64,53.65,53.58,53.6,642800.0,32.0373,32.0432,32.0014,32.0134,642800.0
2009-09-25 09:30:00,53.44,53.76,53.36,53.66,481600.0,31.9178,32.1089,31.87,32.0492,481600.0
2009-09-25 09:35:00,53.66,53.66,53.5,53.54,534100.0,32.0492,32.0492,31.9537,31.9775,534100.0
2009-09-25 09:40:00,53.55,53.77,53.45,53.77,460400.0,31.9835,32.1149,31.9238,32.1149,460400.0
2009-09-25 09:45:00,53.77,53.94,53.74,53.85,262700.0,32.1149,32.2164,32.097,32.1627,262700.0
2009-09-25 09:50:00,53.85,53.91,53.76,53.88,231700.0,32.1627,32.1985,32.1089,32.1806,231700.0
2009-09-25 09:55:00,53.85,54.1,53.81,53.95,718700.0,32.1627,32.312,32.1388,32.2224,718700.0
2009-09-25 10:00:00,53.94,54.03,53.75,53.97,446700.0,32.2164,32.2702,32.103,32.2344,446700.0
2009-09-25 10:05:00,53.97,54.22,53.97,54.2,245300.0,32.2344,32.3837,32.2344,32.3717,245300.0
2009-09-25 10:10:00,54.21,54.23,53.96,53.98,298600.0,32.3777,32.3897,32.2284,32.2403,298600.0
2009-09-25 10:15:00,53.97,54.11,53.97,54.06,196500.0,32.2344,32.318,32.2344,32.2881,196500.0
2009-09-25 10:20:00,54.07,54.14,53.92,53.96,335900.0,32.2941,32.3359,32.2045,32.2284,335900.0
2009-09-25 10:25:00,53.96,54.01,53.9,53.97,255500.0,32.2284,32.2583,32.1926,32.2344,255500.0
2009-09-25 10:30:00,53.97,54.06,53.89,53.9,247600.0,32.2344,32.2881,32.1866,32.1926,247600.0
2009-09-25 10:35:00,53.9,53.92,53.7,53.7,405100.0,32.1926,32.2045,32.0731,32.0731,405100.0
2009-09-25 10:40:00,53.69,53.77,53.62,53.76,366300.0,32.0671,32.1149,32.0253,32.1089,366300.0
2009-09-25 10:45:00,53.76,53.83,53.65,53.69,208500.0,32.1089,32.1507,32.0432,32.0671,208500.0
2009-09-25 10:50:00,53.71,53.75,53.59,53.71,429200.0,32.0791,32.103,32.0074,32.0791,429200.0
2009-09-25 10:55:00,53.71,53.78,53.65,53.72,267700.0,32.0791,32.1209,32.0432,32.0851,267700.0
2009-09-25 11:00:00,53.72,53.76,53.63,53.74,318300.0,32.0851,32.1089,32.0313,32.097,318300.0
2009-09-25 11:05:00,53.75,53.86,53.75,53.78,284900.0,32.103,32.1687,32.103,32.1209,284900.0
2009-09-25 11:10:00,53.77,53.77,53.52,53.62,276400.0,32.1149,32.1149,31.9656,32.0253,276400.0
2009-09-25 11:15:00,53.62,53.64,53.56,53.61,116900.0,32.0253,32.0373,31.9895,32.0194,116900.0
2009-09-25 11:20:00,53.62,53.67,53.61,53.63,127500.0,32.0253,32.0552,32.0194,32.0313,127500.0
2009-09-25 11:25:00,53.62,53.7,53.58,53.68,178300.0,32.0253,32.0731,32.0014,32.0612,178300.0
2009-09-25 11:30:00,53.68,53.69,53.61,53.61,108600.0,32.0612,32.0671,32.0194,32.0194,108600.0
2009-09-25 11:35:00,53.61,53.72,53.55,53.72,104800.0,32.0194,32.0851,31.9835,32.0851,104800.0
2009-09-25 11:40:00,53.72,53.83,53.7,53.82,382100.0,32.0851,32.1507,32.0731,32.1448,382100.0
2009-09-25 11:45:00,53.81,53.81,53.68,53.7,102800.0,32.1388,32.1388,32.0612,32.0731,102800.0
2009-09-25 11:50:00,53.71,53.73,53.6,53.64,136500.0,32.0791,32.091,32.0134,32.0373,136500.0
2009-09-25 11:55:00,53.63,53.63,53.52,53.55,218400.0,32.0313,32.0313,31.9656,31.9835,218400.0
2009-09-25 12:00:00,53.54,53.57,53.48,53.56,211700.0,31.9775,31.9955,31.9417,31.9895,211700.0
2009-09-25 12:05:00,53.55,53.61,53.55,53.59,43800.0,31.9835,32.0194,31.9835,32.0074,43800.0
2009-09-25 12:10:00,53.59,53.6,53.52,53.53,38400.0,32.0074,32.0134,31.9656,31.9716,38400.0
2009-09-25 12:15:00,53.53,53.53,53.3,53.36,356600.0,31.9716,31.9716,31.8342,31.87,356600.0
2009-09-25 12:20:00,53.36,53.37,53.2,53.27,271400.0,31.87,31.876,31.7745,31.8163,271400.0
2009-09-25 12:25:00,53.27,53.35,53.25,53.3,255900.0,31.8163,31.8641,31.8043,31.8342,255900.0
2009-09-25 12:30:00,53.32,53.39,53.31,53.31,31800.0,31.8461,31.888,31.8402,31.8402,31800.0
2009-09-25 12:35:00,53.3,53.36,53.27,53.28,151700.0,31.8342,31.87,31.8163,31.8223,151700.0
2009-09-25 12:40:00,53.29,53.33,53.25,53.33,237900.0,31.8282,31.8521,31.8043,31.8521,237900.0
2009-09-25 12:45:00,53.33,53.35,53.3,53.31,205100.0,31.8521,31.8641,31.8342,31.8402,205100.0
2009-09-25 12:50:00,53.31,53.34,53.3,53.32,87400.0,31.8402,31.8581,31.8342,31.8461,87400.0
2009-09-25 12:55:00,53.3,53.33,53.22,53.23,148800.0,31.8342,31.8521,31.7864,31.7924,148800.0
2009-09-25 13:00:00,53.24,53.25,53.18,53.24,114900.0,31.7984,31.8043,31.7625,31.7984,114900.0
2009-09-25 13:05:00,53.24,53.24,53.13,53.15,79200.0,31.7984,31.7984,31.7327,31.7446,79200.0
2009-09-25 13:10:00,53.15,53.24,53.12,53.22,350400.0,31.7446,31.7984,31.7267,31.7864,350400.0
2009-09-25 13:15:00,53.23,53.32,53.2,53.3,196200.0,31.7924,31.8461,31.7745,31.8342,196200.0
2009-09-25 13:20:00,53.29,53.3,53.18,53.2,313500.0,31.8282,31.8342,31.7625,31.7745,313500.0
2009-09-25 13:25:00,53.2,53.37,53.19,53.36,203200.0,31.7745,31.876,31.7685,31.87,203200.0
2009-09-25 13:30:00,53.36,53.42,53.35,53.38,430900.0,31.87,31.9059,31.8641,31.882,430900.0
2009-09-25 13:35:00,53.38,53.42,53.35,53.38,126400.0,31.882,31.9059,31.8641,31.882,126400.0
2009-09-25 13:40:00,53.38,53.42,53.37,53.4,23200.0,31.882,31.9059,31.876,31.8939,23200.0
2009-09-25 13:45:00,53.41,53.44,53.38,53.44,80700.0,31.8999,31.9178,31.882,31.9178,80700.0
2009-09-25 13:50:00,53.43,53.46,53.4,53.46,71200.0,31.9118,31.9298,31.8939,31.9298,71200.0
2009-09-25 13:55:00,53.45,53.59,53.43,53.59,197200.0,31.9238,32.0074,31.9118,32.0074,197200.0
2009-09-25 14:00:00,53.58,53.67,53.55,53.57,395900.0,32.0014,32.0552,31.9835,31.9955,395900.0
2009-09-25 14:05:00,53.58,53.69,53.58,53.63,172200.0,32.0014,32.0671,32.0014,32.0313,172200.0
2009-09-25 14:10:00,53.64,53.67,53.62,53.62,99200.0,32.0373,32.0552,32.0253,32.0253,99200.0
2009-09-25 14:15:00,53.63,53.63,53.51,53.51,131800.0,32.0313,32.0313,31.9596,31.9596,131800.0
2009-09-25 14:20:00,53.52,53.58,53.52,53.55,69500.0,31.9656,32.0014,31.9656,31.9835,69500.0
2009-09-25 14:25:00,53.53,53.55,53.51,53.51,36300.0,31.9716,31.9835,31.9596,31.9596,36300.0
2009-09-25 14:30:00,53.5,53.51,53.45,53.48,93400.0,31.9537,31.9596,31.9238,31.9417,93400.0
2009-09-25 14:35:00,53.49,53.52,53.43,53.52,278800.0,31.9477,31.9656,31.9118,31.9656,278800.0
2009-09-25 14:40:00,53.52,53.6,53.48,53.59,459200.0,31.9656,32.0134,31.9417,32.0074,459200.0
2009-09-25 14:45:00,53.59,53.67,53.58,53.58,273400.0,32.0074,32.0552,32.0014,32.0014,273400.0
2009-09-25 14:50:00,53.57,53.74,53.56,53.72,127300.0,31.9955,32.097,31.9895,32.0851,127300.0
2009-09-25 14:55:00,53.72,53.8,53.7,53.77,158900.0,32.0851,32.1328,32.0731,32.1149,158900.0
2009-09-25 15:00:00,53.76,53.76,53.68,53.7,131300.0,32.1089,32.1089,32.0612,32.0731,131300.0
2009-09-25 15:05:00,53.69,53.73,53.63,53.64,74400.0,32.0671,32.091,32.0313,32.0373,74400.0
2009-09-25 15:10:00,53.64,53.65,53.57,53.58,410800.0,32.0373,32.0432,31.9955,32.0014,410800.0
2009-09-25 15:15:00,53.59,53.61,53.53,53.6,143500.0,32.0074,32.0194,31.9716,32.0134,143500.0
2009-09-25 15:20:00,53.59,53.67,53.58,53.6,138600.0,32.0074,32.0552,32.0014,32.0134,138600.0
2009-09-25 15:25:00,53.6,53.67,53.58,53.64,107600.0,32.0134,32.0552,32.0014,32.0373,107600.0
2009-09-25 15:30:00,53.64,53.65,53.6,53.62,105800.0,32.0373,32.0432,32.0134,32.0253,105800.0
2009-09-25 15:35:00,53.62,53.62,53.53,53.54,268900.0,32.0253,32.0253,31.9716,31.9775,268900.0
2009-09-25 15:40:00,53.54,53.54,53.39,53.46,470000.0,31.9775,31.9775,31.888,31.9298,470000.0
2009-09-25 15:45:00,53.47,53.53,53.38,53.51,433400.0,31.9357,31.9716,31.882,31.9596,433400.0
2009-09-25 15:50:00,53.51,53.62,53.5,53.55,545600.0,31.9596,32.0253,31.9537,31.9835,545600.0
2009-09-25 15:55:00,53.55,53.57,53.47,53.54,882300.0,31.9835,31.9955,31.9357,31.9775,882300.0
2009-09-28 09:30:00,53.61,53.72,53.5,53.5,308500.0,32.0194,32.0851,31.9537,31.9537,308500.0
2009-09-28 09:35:00,53.49,53.62,53.49,53.55,400000.0,31.9477,32.0253,31.9477,31.9835,400000.0
2009-09-28 09:40:00,53.56,53.89,53.49,53.88,310100.0,31.9895,32.1866,31.9477,32.1806,310100.0
2009-09-28 09:45:00,53.88,54.06,53.88,53.98,286300.0,32.1806,32.2881,32.1806,32.2403,286300.0
2009-09-28 09:50:00,53.99,54.03,53.94,54.01,93300.0,32.2463,32.2702,32.2164,32.2583,93300.0
2009-09-28 09:55:00,54.0,54.02,53.89,53.95,301400.0,32.2523,32.2642,32.1866,32.2224,301400.0
2009-09-28 10:00:00,53.96,54.19,53.96,54.17,460000.0,32.2284,32.3658,32.2284,32.3538,460000.0
2009-09-28 10:05:00,54.16,54.31,54.1,54.27,582800.0,32.3478,32.4374,32.312,32.4135,582800.0
2009-09-28 10:10:00,54.27,54.31,54.19,54.19,161100.0,32.4135,32.4374,32.3658,32.3658,161100.0
2009-09-28 10:15:00,54.19,54.23,54.13,54.16,320500.0,32.3658,32.3897,32.3299,32.3478,320500.0
2009-09-28 10:20:00,54.16,54.18,54.09,54.1,204400.0,32.3478,32.3598,32.306,32.312,204400.0
2009-09-28 10:25:00,54.1,54.11,54.02,54.1,467400.0,32.312,32.318,32.2642,32.312,467400.0
2009-09-28 10:30:00,54.1,54.21,54.09,54.17,607000.0,32.312,32.3777,32.306,32.3538,607000.0
2009-09-28 10:35:00,54.17,54.24,54.16,54.18,356900.0,32.3538,32.3956,32.3478,32.3598,356900.0
2009-09-28 10:40:00,54.17,54.2,54.06,54.18,609400.0,32.3538,32.3717,32.2881,32.3598,609400.0
2009-09-28 10:45:00,54.18,54.23,54.18,54.23,192500.0,32.3598,32.3897,32.3598,32.3897,192500.0
2009-09-28 10:50:00,54.22,54.22,54.13,54.13,204500.0,32.3837,32.3837,32.3299,32.3299,204500.0
2009-09-28 10:55:00,54.13,54.18,54.13,54.17,62100.0,32.3299,32.3598,32.3299,32.3538,62100.0
2009-09-28 11:00:00,54.16,54.23,54.16,54.2,157300.0,32.3478,32.3897,32.3478,32.3717,157300.0
2009-09-28 11:05:00,54.21,54.31,54.2,54.28,135600.0,32.3777,32.4374,32.3717,32.4195,135600.0
2009-09-28 11:10:00,54.28,54.34,54.26,54.31,204500.0,32.4195,32.4554,32.4076,32.4374,204500.0
2009-09-28 11:15:00,54.3,54.31,54.25,54.26,41400.0,32.4315,32.4374,32.4016,32.4076,41400.0
2009-09-28 11:20:00,54.27,54.39,54.26,54.35,122200.0,32.4135,32.4852,32.4076,32.4613,122200.0
2009-09-28 11:25:00,54.35,54.4,54.32,54.39,199800.0,32.4613,32.4912,32.4434,32.4852,199800.0
2009-09-28 11:30:00,54.39,54.45,54.38,54.42,124400.0,32.4852,32.5211,32.4792,32.5031,124400.0
2009-09-28 11:35:00,54.43,54.44,54.39,54.43,26600.0,32.5091,32.5151,32.4852,32.5091,26600.0
2009-09-28 11:40:00,54.44,54.49,54.38,54.4,175100.0,32.5151,32.5449,32.4792,32.4912,175100.0
2009-09-28 11:45:00,54.4,54.42,54.36,54.42,57900.0,32.4912,32.5031,32.4673,32.5031,57900.0
2009-09-28 11:50:00,54.42,54.48,54.42,54.47,151700.0,32.5031,32.539,32.5031,32.533,151700.0
2009-09-28 11:55:00,54.47,54.48,54.43,54.46,77900.0,32.533,32.539,32.5091,32.527,77900.0
2009-09-28 12:00:00,54.46,54.5,54.45,54.47,219600.0,32.527,32.5509,32.5211,32.533,219600.0
2009-09-28 12:05:00,54.48,54.6,54.48,54.55,333900.0,32.539,32.6106,32.539,32.5808,333900.0
2009-09-28 12:10:00,54.55,54.57,54.49,54.51,132400.0,32.5808,32.5927,32.5449,32.5569,132400.0
2009-09-28 12:15:00,54.52,54.52,54.49,54.5,16200.0,32.5629,32.5629,32.5449,32.5509,16200.0
2009-09-28 12:20:00,54.5,54.51,54.49,54.49,18000.0,32.5509,32.5569,32.5449,32.5449,18000.0
2009-09-28 12:25:00,54.5,54.56,54.49,54.54,33500.0,32.5509,32.5868,32.5449,32.5748,33500.0
2009-09-28 12:30:00,54.53,54.54,54.5,54.52,34200.0,32.5688,32.5748,32.5509,32.5629,34200.0
2009-09-28 12:35:00,54.53,54.53,54.49,54.5,43500.0,32.5688,32.5688,32.5449,32.5509,43500.0
2009-09-28 12:40:00,54.5,54.54,54.49,54.52,43100.0,32.5509,32.5748,32.5449,32.5629,43100.0
2009-09-28 12:45:00,54.51,54.51,54.46,54.46,57800.0,32.5569,32.5569,32.527,32.527,57800.0
2009-09-28 12:50:00,54.47,54.48,54.39,54.4,69900.0,32.533,32.539,32.4852,32.4912,69900.0
2009-09-28 12:55:00,54.4,54.4,54.28,54.33,70900.0,32.4912,32.4912,32.4195,32.4494,70900.0
2009-09-28 13:00:00,54.33,54.34,54.3,54.33,72200.0,32.4494,32.4554,32.4315,32.4494,72200.0
2009-09-28 13:05:00,54.33,54.36,54.3,54.34,33100.0,32.4494,32.4673,32.4315,32.4554,33100.0
2009-09-28 13:10:00,54.35,54.4,54.35,54.4,15600.0,32.4613,32.4912,32.4613,32.4912,15600.0
2009-09-28 13:15:00,54.4,54.45,54.37,54.42,59300.0,32.4912,32.5211,32.4733,32.5031,59300.0
2009-09-28 13:20:00,54.42,54.43,54.38,54.38,27600.0,32.5031,32.5091,32.4792,32.4792,27600.0
2009-09-28 13:25:00,54.39,54.48,54.39,54.48,24800.0,32.4852,32.539,32.4852,32.539,24800.0
2009-09-28 13:30:00,54.48,54.49,54.46,54.47,15300.0,32.539,32.5449,32.527,32.533,15300.0
2009-09-28 13:35:00,54.46,54.46,54.39,54.41,97300.0,32.527,32.527,32.4852,32.4972,97300.0
2009-09-28 13:40:00,54.42,54.56,54.42,54.55,66800.0,32.5031,32.5868,32.5031,32.5808,66800.0
2009-09-28 13:45:00,54.55,54.55,54.51,54.52,30500.0,32.5808,32.5808,32.5569,32.5629,30500.0
2009-09-28 13:50:00,54.53,54.54,54.45,54.45,29700.0,32.5688,32.5748,32.5211,32.5211,29700.0
2009-09-28 13:55:00,54.45,54.46,54.4,54.41,82000.0,32.5211,32.527,32.4912,32.4972,82000.0
2009-09-28 14:00:00,54.42,54.49,54.42,54.45,24200.0,32.5031,32.5449,32.5031,32.5211,24200.0
2009-09-28 14:05:00,54.45,54.45,54.35,54.38,61100.0,32.5211,32.5211,32.4613,32.4792,61100.0
2009-09-28 14:10:00,54.38,54.41,54.35,54.38,53000.0,32.4792,32.4972,32.4613,32.4792,53000.0
2009-09-28 14:15:00,54.38,54.47,54.34,54.47,133900.0,32.4792,32.533,32.4554,32.533,133900.0
2009-09-28 14:20:00,54.47,54.49,54.45,54.45,60600.0,32.533,32.5449,32.5211,32.5211,60600.0
2009-09-28 14:25:00,54.44,54.53,54.41,54.46,92400.0,32.5151,32.5688,32.4972,32.527,92400.0
2009-09-28 14:30:00,54.46,54.46,54.38,54.4,94900.0,32.527,32.527,32.4792,32.4912,94900.0
2009-09-28 14:35:00,54.39,54.4,54.33,54.37,131000.0,32.4852,32.4912,32.4494,32.4733,131000.0
2009-09-28 14:40:00,54.38,54.43,54.37,54.42,62100.0,32.4792,32.5091,32.4733,32.5031,62100.0
2009-09-28 14:45:00,54.42,54.44,54.38,54.43,55100.0,32.5031,32.5151,32.4792,32.5091,55100.0
2009-09-28 14:50:00,54.43,54.48,54.41,54.42,25700.0,32.5091,32.539,32.4972,32.5031,25700.0
2009-09-28 14:55:00,54.41,54.46,54.37,54.37,96200.0,32.4972,32.527,32.4733,32.4733,96200.0
2009-09-28 15:00:00,54.36,54.43,54.33,54.41,61000.0,32.4673,32.5091,32.4494,32.4972,61000.0
2009-09-28 15:05:00,54.43,54.5,54.42,54.5,26100.0,32.5091,32.5509,32.5031,32.5509,26100.0
2009-09-28 15:10:00,54.49,54.5,54.44,54.44,68600.0,32.5449,32.5509,32.5151,32.5151,68600.0
2009-09-28 15:15:00,54.43,54.53,54.42,54.49,116000.0,32.5091,32.5688,32.5031,32.5449,116000.0
2009-09-28 15:20:00,54.5,54.59,54.49,54.55,107500.0,32.5509,32.6047,32.5449,32.5808,107500.0
2009-09-28 15:25:00,54.55,54.58,54.51,54.56,60500.0,32.5808,32.5987,32.5569,32.5868,60500.0
2009-09-28 15:30:00,54.55,54.56,54.5,54.54,100500.0,32.5808,32.5868,32.5509,32.5748,100500.0
2009-09-28 15:35:00,54.54,54.55,54.47,54.48,129600.0,32.5748,32.5808,32.533,32.539,129600.0
2009-09-28 15:40:00,54.48,54.5,54.44,54.47,169300.0,32.539,32.5509,32.5151,32.533,169300.0
2009-09-28 15:45:00,54.46,54.47,54.33,54.34,352600.0,32.527,32.533,32.4494,32.4554,352600.0
2009-09-28 15:50:00,54.34,54.45,54.34,54.39,460400.0,32.4554,32.5211,32.4554,32.4852,460400.0
2009-09-28 15:55:00,54.38,54.45,54.34,54.42,496500.0,32.4792,32.5211,32.4554,32.5031,496500.0
2009-09-29 09:30:00,54.38,54.39,54.14,54.32,350800.0,32.4792,32.4852,32.3359,32.4434,350800.0
2009-09-29 09:35:00,54.32,54.61,54.29,54.55,447100.0,32.4434,32.6166,32.4255,32.5808,447100.0
2009-09-29 09:40:00,54.55,54.65,54.47,54.5,445000.0,32.5808,32.6405,32.533,32.5509,445000.0
2009-09-29 09:45:00,54.5,54.51,54.3,54.31,164700.0,32.5509,32.5569,32.4315,32.4374,164700.0
2009-09-29 09:50:00,54.3,54.46,54.28,54.29,185200.0,32.4315,32.527,32.4195,32.4255,185200.0
2009-09-29 09:55:00,54.28,54.54,54.28,54.41,386900.0,32.4195,32.5748,32.4195,32.4972,386900.0
2009-09-29 10:00:00,54.41,54.45,54.01,54.17,894800.0,32.4972,32.5211,32.2583,32.3538,894800.0
2009-09-29 10:05:00,54.17,54.24,54.07,54.2,619500.0,32.3538,32.3956,32.2941,32.3717,619500.0
2009-09-29 10:10:00,54.19,54.31,54.09,54.23,463100.0,32.3658,32.4374,32.306,32.3897,463100.0
2009-09-29 10:15:00,54.23,54.29,54.09,54.15,384600.0,32.3897,32.4255,32.306,32.3419,384600.0
2009-09-29 10:20:00,54.15,54.23,54.08,54.09,323200.0,32.3419,32.3897,32.3001,32.306,323200.0
2009-09-29 10:25:00,54.08,54.23,54.07,54.19,108400.0,32.3001,32.3897,32.2941,32.3658,108400.0
2009-09-29 10:30:00,54.19,54.25,54.13,54.15,131500.0,32.3658,32.4016,32.3299,32.3419,131500.0
2009-09-29 10:35:00,54.15,54.31,54.08,54.27,406600.0,32.3419,32.4374,32.3001,32.4135,406600.0
2009-09-29 10:40:00,54.25,54.33,54.16,54.16,217700.0,32.4016,32.4494,32.3478,32.3478,217700.0
2009-09-29 10:45:00,54.14,54.27,54.14,54.25,219000.0,32.3359,32.4135,32.3359,32.4016,219000.0
2009-09-29 10:50:00,54.25,54.29,54.19,54.21,162900.0,32.4016,32.4255,32.3658,32.3777,162900.0
2009-09-29 10:55:00,54.2,54.26,54.08,54.12,184800.0,32.3717,32.4076,32.3001,32.324,184800.0
2009-09-29 11:00:00,54.12,54.16,54.0,54.11,209000.0,32.324,32.3478,32.2523,32.318,209000.0
2009-09-29 11:05:00,54.11,54.2,54.11,54.16,75100.0,32.318,32.3717,32.318,32.3478,75100.0
2009-09-29 11:10:00,54.16,54.19,54.03,54.09,163800.0,32.3478,32.3658,32.2702,32.306,163800.0
2009-09-29 11:15:00,54.09,54.13,54.09,54.11,66000.0,32.306,32.3299,32.306,32.318,66000.0
2009-09-29 11:20:00,54.12,54.12,54.07,54.1,77400.0,32.324,32.324,32.2941,32.312,77400.0
2009-09-29 11:25:00,54.11,54.18,54.1,54.12,77500.0,32.318,32.3598,32.312,32.324,77500.0
2009-09-29 11:30:00,54.12,54.13,54.04,54.06,67100.0,32.324,32.3299,32.2762,32.2881,67100.0
2009-09-29 11:35:00,54.08,54.1,54.01,54.04,61900.0,32.3001,32.312,32.2583,32.2762,61900.0
2009-09-29 11:40:00,54.03,54.07,53.99,54.03,126500.0,32.2702,32.2941,32.2463,32.2702,126500.0
2009-09-29 11:45:00,54.03,54.05,53.83,53.95,294000.0,32.2702,32.2821,32.1507,32.2224,294000.0
2009-09-29 11:50:00,53.95,54.02,53.92,54.01,76800.0,32.2224,32.2642,32.2045,32.2583,76800.0
2009-09-29 11:55:00,54.02,54.06,53.93,53.97,63700.0,32.2642,32.2881,32.2105,32.2344,63700.0
2009-09-29 12:00:00,53.97,54.06,53.96,54.02,62900.0,32.2344,32.2881,32.2284,32.2642,62900.0
2009-09-29 12:05:00,54.03,54.07,53.98,54.07,60500.0,32.2702,32.2941,32.2403,32.2941,60500.0
2009-09-29 12:10:00,54.08,54.17,54.01,54.17,208800.0,32.3001,32.3538,32.2583,32.3538,208800.0
2009-09-29 12:15:00,54.16,54.16,54.04,54.08,122900.0,32.3478,32.3478,32.2762,32.3001,122900.0
2009-09-29 12:20:00,54.09,54.1,53.95,53.96,138800.0,32.306,32.312,32.2224,32.2284,138800.0
2009-09-29 12:25:00,53.96,54.1,53.96,54.01,123200.0,32.2284,32.312,32.2284,32.2583,123200.0
2009-09-29 12:30:00,54.02,54.1,54.01,54.1,96600.0,32.2642,32.312,32.2583,32.312,96600.0
2009-09-29 12:35:00,54.08,54.1,54.06,54.08,109200.0,32.3001,32.312,32.2881,32.3001,109200.0
2009-09-29 12:40:00,54.08,54.11,54.07,54.07,71100.0,32.3001,32.318,32.2941,32.2941,71100.0
2009-09-29 12:45:00,54.09,54.15,54.09,54.11,54800.0,32.306,32.3419,32.306,32.318,54800.0
2009-09-29 12:50:00,54.12,54.19,54.09,54.16,79700.0,32.324,32.3658,32.306,32.3478,79700.0
2009-09-29 12:55:00,54.15,54.19,54.1,54.19,33900.0,32.3419,32.3658,32.312,32.3658,33900.0
2009-09-29 13:00:00,54.19,54.25,54.17,54.21,58700.0,32.3658,32.4016,32.3538,32.3777,58700.0
2009-09-29 13:05:00,54.22,54.29,54.2,54.23,274300.0,32.3837,32.4255,32.3717,32.3897,274300.0
2009-09-29 13:10:00,54.23,54.33,54.23,54.29,223900.0,32.3897,32.4494,32.3897,32.4255,223900.0
2009-09-29 13:15:00,54.3,54.3,54.2,54.21,50500.0,32.4315,32.4315,32.3717,32.3777,50500.0
2009-09-29 13:20:00,54.21,54.26,54.19,54.24,61800.0,32.3777,32.4076,32.3658,32.3956,61800.0
2009-09-29 13:25:00,54.24,54.24,54.19,54.24,29200.0,32.3956,32.3956,32.3658,32.3956,29200.0
2009-09-29 13:30:00,54.24,54.24,54.19,54.22,20000.0,32.3956,32.3956,32.3658,32.3837,20000.0
2009-09-29 13:35:00,54.23,54.31,54.18,54.22,133200.0,32.3897,32.4374,32.3598,32.3837,133200.0
2009-09-29 13:40:00,54.24,54.29,54.21,54.28,47900.0,32.3956,32.4255,32.3777,32.4195,47900.0
2009-09-29 13:45:00,54.29,54.35,54.29,54.33,119400.0,32.4255,32.4613,32.4255,32.4494,119400.0
2009-09-29 13:50:00,54.33,54.43,54.33,54.43,101700.0,32.4494,32.5091,32.4494,32.5091,101700.0
2009-09-29 13:55:00,54.43,54.56,54.43,54.56,211700.0,32.5091,32.5868,32.5091,32.5868,211700.0
2009-09-29 14:00:00,54.56,54.57,54.43,54.44,232100.0,32.5868,32.5927,32.5091,32.5151,232100.0
2009-09-29 14:05:00,54.44,54.45,54.37,54.38,219200.0,32.5151,32.5211,32.4733,32.4792,219200.0
2009-09-29 14:10:00,54.38,54.41,54.34,54.41,110900.0,32.4792,32.4972,32.4554,32.4972,110900.0
2009-09-29 14:15:00,54.4,54.42,54.36,54.39,82300.0,32.4912,32.5031,32.4673,32.4852,82300.0
2009-09-29 14:20:00,54.41,54.41,54.37,54.4,42500.0,32.4972,32.4972,32.4733,32.4912,42500.0
2009-09-29 14:25:00,54.4,54.41,54.33,54.33,217800.0,32.4912,32.4972,32.4494,32.4494,217800.0
2009-09-29 14:30:00,54.34,54.36,54.2,54.21,106800.0,32.4554,32.4673,32.3717,32.3777,106800.0
2009-09-29 14:35:00,54.2,54.25,54.2,54.22,56500.0,32.3717,32.4016,32.3717,32.3837,56500.0
2009-09-29 14:40:00,54.22,54.25,54.21,54.24,31700.0,32.3837,32.4016,32.3777,32.3956,31700.0
2009-09-29 14:45:00,54.23,54.3,54.22,54.28,50500.0,32.3897,32.4315,32.3837,32.4195,50500.0
2009-09-29 14:50:00,54.27,54.33,54.25,54.32,46500.0,32.4135,32.4494,32.4016,32.4434,46500.0
2009-09-29 14:55:00,54.32,54.38,54.3,54.3,180800.0,32.4434,32.4792,32.4315,32.4315,180800.0
2009-09-29 15:00:00,54.31,54.34,54.31,54.31,48300.0,32.4374,32.4554,32.4374,32.4374,48300.0
2009-09-29 15:05:00,54.31,54.34,54.3,54.31,114600.0,32.4374,32.4554,32.4315,32.4374,114600.0
2009-09-29 15:10:00,54.31,54.33,54.27,54.3,86900.0,32.4374,32.4494,32.4135,32.4315,86900.0
2009-09-29 15:15:00,54.3,54.32,54.29,54.31,41900.0,32.4315,32.4434,32.4255,32.4374,41900.0
2009-09-29 15:20:00,54.31,54.4,54.3,54.37,70600.0,32.4374,32.4912,32.4315,32.4733,70600.0
2009-09-29 15:25:00,54.39,54.4,54.25,54.26,164900.0,32.4852,32.4912,32.4016,32.4076,164900.0
2009-09-29 15:30:00,54.27,54.3,54.21,54.3,183700.0,32.4135,32.4315,32.3777,32.4315,183700.0
2009-09-29 15:35:00,54.3,54.36,54.28,54.33,131200.0,32.4315,32.4673,32.4195,32.4494,131200.0
2009-09-29 15:40:00,54.34,54.36,54.29,54.35,152600.0,32.4554,32.4673,32.4255,32.4613,152600.0
2009-09-29 15:45:00,54.35,54.38,54.29,54.3,396000.0,32.4613,32.4792,32.4255,32.4315,396000.0
2009-09-29 15:50:00,54.3,54.34,54.21,54.23,926200.0,32.4315,32.4554,32.3777,32.3897,926200.0
2009-09-29 15:55:00,54.22,54.24,54.17,54.23,1570000.0,32.3837,32.3956,32.3538,32.3897,1570000.0
2009-09-30 09:30:00,54.57,54.58,54.45,54.46,276400.0,32.5927,32.5987,32.5211,32.527,276400.0
2009-09-30 09:35:00,54.46,54.52,54.39,54.51,245700.0,32.527,32.5629,32.4852,32.5569,245700.0
2009-09-30 09:40:00,54.49,54.49,54.01,54.04,426500.0,32.5449,32.5449,32.2583,32.2762,426500.0
2009-09-30 09:45:00,54.04,54.04,53.71,53.71,695500.0,32.2762,32.2762,32.0791,32.0791,695500.0
2009-09-30 09:50:00,53.72,53.74,53.61,53.73,378700.0,32.0851,32.097,32.0194,32.091,378700.0
2009-09-30 09:55:00,53.73,53.73,53.42,53.53,509800.0,32.091,32.091,31.9059,31.9716,509800.0
2009-09-30 10:00:00,53.53,53.64,53.44,53.48,548500.0,31.9716,32.0373,31.9178,31.9417,548500.0
2009-09-30 10:05:00,53.48,53.57,53.39,53.43,309400.0,31.9417,31.9955,31.888,31.9118,309400.0
2009-09-30 10:10:00,53.43,53.62,53.4,53.57,331100.0,31.9118,32.0253,31.8939,31.9955,331100.0
2009-09-30 10:15:00,53.58,53.58,53.32,53.38,692400.0,32.0014,32.0014,31.8461,31.882,692400.0
2009-09-30 10:20:00,53.38,53.42,53.29,53.3,322800.0,31.882,31.9059,31.8282,31.8342,322800.0
2009-09-30 10:25:00,53.3,53.37,53.21,53.31,371900.0,31.8342,31.876,31.7804,31.8402,371900.0
2009-09-30 10:30:00,53.32,53.55,53.24,53.46,959600.0,31.8461,31.9835,31.7984,31.9298,959600.0
2009-09-30 10:35:00,53.45,53.6,53.38,53.46,761300.0,31.9238,32.0134,31.882,31.9298,761300.0
2009-09-30 10:40:00,53.47,53.49,53.36,53.47,348900.0,31.9357,31.9477,31.87,31.9357,348900.0
2009-09-30 10:45:00,53.47,53.53,53.44,53.48,249400.0,31.9357,31.9716,31.9178,31.9417,249400.0
2009-09-30 10:50:00,53.48,53.67,53.47,53.64,560000.0,31.9417,32.0552,31.9357,32.0373,560000.0
2009-09-30 10:55:00,53.64,53.65,53.54,53.65,561500.0,32.0373,32.0432,31.9775,32.0432,561500.0
2009-09-30 11:00:00,53.65,53.9,53.65,53.88,525400.0,32.0432,32.1926,32.0432,32.1806,525400.0
2009-09-30 11:05:00,53.89,53.97,53.79,53.79,757200.0,32.1866,32.2344,32.1269,32.1269,757200.0
2009-09-30 11:10:00,53.8,53.87,53.76,53.76,373100.0,32.1328,32.1746,32.1089,32.1089,373100.0
2009-09-30 11:15:00,53.76,53.99,53.76,53.9,405400.0,32.1089,32.2463,32.1089,32.1926,405400.0
2009-09-30 11:20:00,53.89,54.0,53.88,53.94,515000.0,32.1866,32.2523,32.1806,32.2164,515000.0
2009-09-30 11:25:00,53.95,54.06,53.93,53.93,247200.0,32.2224,32.2881,32.2105,32.2105,247200.0
2009-09-30 11:30:00,53.92,54.04,53.9,53.99,370400.0,32.2045,32.2762,32.1926,32.2463,370400.0
2009-09-30 11:35:00,54.0,54.07,53.87,53.87,255600.0,32.2523,32.2941,32.1746,32.1746,255600.0
2009-09-30 11:40:00,53.87,53.9,53.83,53.87,80800.0,32.1746,32.1926,32.1507,32.1746,80800.0
2009-09-30 11:45:00,53.88,53.9,53.81,53.84,45200.0,32.1806,32.1926,32.1388,32.1567,45200.0
2009-09-30 11:50:00,53.84,53.89,53.81,53.88,75300.0,32.1567,32.1866,32.1388,32.1806,75300.0
2009-09-30 11:55:00,53.89,54.09,53.88,54.0,171100.0,32.1866,32.306,32.1806,32.2523,171100.0
2009-09-30 12:00:00,54.0,54.08,53.93,54.05,268100.0,32.2523,32.3001,32.2105,32.2821,268100.0
2009-09-30 12:05:00,54.06,54.07,54.0,54.06,87700.0,32.2881,32.2941,32.2523,32.2881,87700.0
2009-09-30 12:10:00,54.06,54.09,54.01,54.03,95800.0,32.2881,32.306,32.2583,32.2702,95800.0
2009-09-30 12:15:00,54.03,54.18,54.01,54.07,292300.0,32.2702,32.3598,32.2583,32.2941,292300.0
2009-09-30 12:20:00,54.06,54.12,54.06,54.09,141500.0,32.2881,32.324,32.2881,32.306,141500.0
2009-09-30 12:25:00,54.1,54.19,54.09,54.15,105500.0,32.312,32.3658,32.306,32.3419,105500.0
2009-09-30 12:30:00,54.15,54.22,54.09,54.09,223900.0,32.3419,32.3837,32.306,32.306,223900.0
2009-09-30 12:35:00,54.1,54.15,54.08,54.09,75200.0,32.312,32.3419,32.3001,32.306,75200.0
2009-09-30 12:40:00,54.08,54.16,54.06,54.09,200900.0,32.3001,32.3478,32.2881,32.306,200900.0
2009-09-30 12:45:00,54.1,54.19,54.08,54.08,281200.0,32.312,32.3658,32.3001,32.3001,281200.0
2009-09-30 12:50:00,54.08,54.2,54.08,54.13,238800.0,32.3001,32.3717,32.3001,32.3299,238800.0
2009-09-30 12:55:00,54.13,54.19,54.11,54.11,240600.0,32.3299,32.3658,32.318,32.318,240600.0
2009-09-30 13:00:00,54.11,54.31,54.11,54.29,474900.0,32.318,32.4374,32.318,32.4255,474900.0
2009-09-30 13:05:00,54.29,54.39,54.24,54.29,429900.0,32.4255,32.4852,32.3956,32.4255,429900.0
2009-09-30 13:10:00,54.29,54.29,54.2,54.21,81900.0,32.4255,32.4255,32.3717,32.3777,81900.0
2009-09-30 13:15:00,54.2,54.26,54.2,54.26,65200.0,32.3717,32.4076,32.3717,32.4076,65200.0
2009-09-30 13:20:00,54.26,54.35,54.25,54.3,160100.0,32.4076,32.4613,32.4016,32.4315,160100.0
2009-09-30 13:25:00,54.3,54.32,54.26,54.28,83600.0,32.4315,32.4434,32.4076,32.4195,83600.0
2009-09-30 13:30:00,54.27,54.32,54.25,54.28,132000.0,32.4135,32.4434,32.4016,32.4195,132000.0
2009-09-30 13:35:00,54.29,54.37,54.28,54.29,152100.0,32.4255,32.4733,32.4195,32.4255,152100.0
2009-09-30 13:40:00,54.29,54.34,54.24,54.31,220900.0,32.4255,32.4554,32.3956,32.4374,220900.0
2009-09-30 13:45:00,54.3,54.32,54.25,54.3,142700.0,32.4315,32.4434,32.4016,32.4315,142700.0
2009-09-30 13:50:00,54.3,54.38,54.3,54.35,82400.0,32.4315,32.4792,32.4315,32.4613,82400.0
2009-09-30 13:55:00,54.35,54.36,54.28,54.31,78000.0,32.4613,32.4673,32.4195,32.4374,78000.0
2009-09-30 14:00:00,54.31,54.34,54.2,54.32,132400.0,32.4374,32.4554,32.3717,32.4434,132400.0
2009-09-30 14:05:00,54.32,54.36,54.3,54.32,60600.0,32.4434,32.4673,32.4315,32.4434,60600.0
2009-09-30 14:10:00,54.31,54.33,54.26,54.33,47400.0,32.4374,32.4494,32.4076,32.4494,47400.0
2009-09-30 14:15:00,54.33,54.4,54.31,54.37,171500.0,32.4494,32.4912,32.4374,32.4733,171500.0
2009-09-30 14:20:00,54.37,54.4,54.28,54.31,166600.0,32.4733,32.4912,32.4195,32.4374,166600.0
2009-09-30 14:25:00,54.31,54.41,54.31,54.36,78200.0,32.4374,32.4972,32.4374,32.4673,78200.0
2009-09-30 14:30:00,54.35,54.37,54.25,54.35,145800.0,32.4613,32.4733,32.4016,32.4613,145800.0
2009-09-30 14:35:00,54.34,54.4,54.32,54.34,93300.0,32.4554,32.4912,32.4434,32.4554,93300.0
2009-09-30 14:40:00,54.32,54.44,54.32,54.42,186700.0,32.4434,32.5151,32.4434,32.5031,186700.0
2009-09-30 14:45:00,54.42,54.44,54.29,54.32,158600.0,32.5031,32.5151,32.4255,32.4434,158600.0
2009-09-30 14:50:00,54.32,54.34,54.22,54.26,92900.0,32.4434,32.4554,32.3837,32.4076,92900.0
2009-09-30 14:55:00,54.26,54.28,54.16,54.16,206100.0,32.4076,32.4195,32.3478,32.3478,206100.0
2009-09-30 15:00:00,54.15,54.15,53.97,54.03,522300.0,32.3419,32.3419,32.2344,32.2702,522300.0
2009-09-30 15:05:00,54.03,54.08,53.93,54.02,400000.0,32.2702,32.3001,32.2105,32.2642,400000.0
2009-09-30 15:10:00,54.02,54.04,53.88,53.94,264600.0,32.2642,32.2762,32.1806,32.2164,264600.0
2009-09-30 15:15:00,53.92,54.02,53.85,54.02,243100.0,32.2045,32.2642,32.1627,32.2642,243100.0
2009-09-30 15:20:00,54.02,54.03,53.89,53.89,127100.0,32.2642,32.2702,32.1866,32.1866,127100.0
2009-09-30 15:25:00,53.88,54.01,53.85,53.9,146000.0,32.1806,32.2583,32.1627,32.1926,146000.0
2009-09-30 15:30:00,53.91,54.04,53.85,54.01,300100.0,32.1985,32.2762,32.1627,32.2583,300100.0
2009-09-30 15:35:00,54.01,54.02,53.86,53.92,381100.0,32.2583,32.2642,32.1687,32.2045,381100.0
2009-09-30 15:40:00,53.91,53.95,53.79,53.84,540100.0,32.1985,32.2224,32.1269,32.1567,540100.0
2009-09-30 15:45:00,53.85,54.0,53.77,53.99,576000.0,32.1627,32.2523,32.1149,32.2463,576000.0
2009-09-30 15:50:00,53.98,54.08,53.95,54.0,533500.0,32.2403,32.3001,32.2224,32.2523,533500.0
2009-09-30 15:55:00,53.99,54.05,53.87,53.88,1124000.0,32.2463,32.2821,32.1746,32.1806,1124000.0
2009-10-01 09:30:00,53.92,53.92,53.66,53.67,565900.0,32.2045,32.2045,32.0492,32.0552,565900.0
2009-10-01 09:35:00,53.67,53.67,53.33,53.53,612200.0,32.0552,32.0552,31.8521,31.9716,612200.0
2009-10-01 09:40:00,53.53,53.59,53.44,53.52,290500.0,31.9716,32.0074,31.9178,31.9656,290500.0
2009-10-01 09:45:00,53.5,53.65,53.46,53.64,289200.0,31.9537,32.0432,31.9298,32.0373,289200.0
2009-10-01 09:50:00,53.64,53.64,53.44,53.49,401900.0,32.0373,32.0373,31.9178,31.9477,401900.0
2009-10-01 09:55:00,53.49,53.64,53.47,53.61,274800.0,31.9477,32.0373,31.9357,32.0194,274800.0
2009-10-01 10:00:00,53.59,53.73,53.21,53.28,1455100.0,32.0074,32.091,31.7804,31.8223,1455100.0
2009-10-01 10:05:00,53.29,53.37,53.11,53.19,909500.0,31.8282,31.876,31.7207,31.7685,909500.0
2009-10-01 10:10:00,53.16,53.35,53.15,53.25,558300.0,31.7506,31.8641,31.7446,31.8043,558300.0
2009-10-01 10:15:00,53.24,53.26,53.15,53.19,277400.0,31.7984,31.8103,31.7446,31.7685,277400.0
2009-10-01 10:20:00,53.19,53.33,53.15,53.33,243400.0,31.7685,31.8521,31.7446,31.8521,243400.0
2009-10-01 10:25:00,53.33,53.36,53.2,53.2,231700.0,31.8521,31.87,31.7745,31.7745,231700.0
2009-10-01 10:30:00,53.21,53.21,53.12,53.18,217000.0,31.7804,31.7804,31.7267,31.7625,217000.0
2009-10-01 10:35:00,53.19,53.37,53.19,53.24,110900.0,31.7685,31.876,31.7685,31.7984,110900.0
2009-10-01 10:40:00,53.24,53.36,53.24,53.29,170400.0,31.7984,31.87,31.7984,31.8282,170400.0
2009-10-01 10:45:00,53.3,53.31,53.19,53.2,244200.0,31.8342,31.8402,31.7685,31.7745,244200.0
2009-10-01 10:50:00,53.2,53.26,53.16,53.22,218300.0,31.7745,31.8103,31.7506,31.7864,218300.0
2009-10-01 10:55:00,53.23,53.31,53.12,53.14,331700.0,31.7924,31.8402,31.7267,31.7386,331700.0
2009-10-01 11:00:00,53.14,53.15,52.97,53.03,356400.0,31.7386,31.7446,31.6371,31.6729,356400.0
2009-10-01 11:05:00,53.04,53.04,52.87,52.88,293700.0,31.6789,31.6789,31.5774,31.5833,293700.0
2009-10-01 11:10:00,52.88,52.92,52.84,52.91,210400.0,31.5833,31.6072,31.5595,31.6013,210400.0
2009-10-01 11:15:00,52.91,53.01,52.84,52.93,230800.0,31.6013,31.661,31.5595,31.6132,230800.0
2009-10-01 11:20:00,52.94,52.99,52.88,52.88,167700.0,31.6192,31.649,31.5833,31.5833,167700.0
2009-10-01 11:25:00,52.88,52.92,52.75,52.81,285600.0,31.5833,31.6072,31.5057,31.5415,285600.0
2009-10-01 11:30:00,52.82,52.89,52.8,52.84,180500.0,31.5475,31.5893,31.5356,31.5595,180500.0
2009-10-01 11:35:00,52.84,52.86,52.76,52.84,166600.0,31.5595,31.5714,31.5117,31.5595,166600.0
2009-10-01 11:40:00,52.84,53.04,52.84,53.0,254400.0,31.5595,31.6789,31.5595,31.655,254400.0
2009-10-01 11:45:00,52.99,53.02,52.89,52.91,107500.0,31.649,31.667,31.5893,31.6013,107500.0
2009-10-01 11:50:00,52.91,52.95,52.91,52.92,51900.0,31.6013,31.6252,31.6013,31.6072,51900.0
2009-10-01 11:55:00,52.93,52.93,52.81,52.9,95100.0,31.6132,31.6132,31.5415,31.5953,95100.0
2009-10-01 12:00:00,52.9,52.91,52.84,52.84,81000.0,31.5953,31.6013,31.5595,31.5595,81000.0
2009-10-01 12:05:00,52.84,52.88,52.78,52.86,184500.0,31.5595,31.5833,31.5236,31.5714,184500.0
2009-10-01 12:10:00,52.86,52.94,52.86,52.89,125900.0,31.5714,31.6192,31.5714,31.5893,125900.0
2009-10-01 12:15:00,52.89,52.96,52.88,52.92,145900.0,31.5893,31.6311,31.5833,31.6072,145900.0
2009-10-01 12:20:00,52.93,53.04,52.92,53.01,80500.0,31.6132,31.6789,31.6072,31.661,80500.0
2009-10-01 12:25:00,53.01,53.02,52.96,53.0,99200.0,31.661,31.667,31.6311,31.655,99200.0
2009-10-01 12:30:00,53.01,53.1,53.01,53.07,83600.0,31.661,31.7147,31.661,31.6968,83600.0
2009-10-01 12:35:00,53.08,53.08,52.91,52.93,85500.0,31.7028,31.7028,31.6013,31.6132,85500.0
2009-10-01 12:40:00,52.93,52.96,52.85,52.85,85100.0,31.6132,31.6311,31.5654,31.5654,85100.0
2009-10-01 12:45:00,52.85,52.88,52.81,52.86,137800.0,31.5654,31.5833,31.5415,31.5714,137800.0
2009-10-01 12:50:00,52.87,52.91,52.8,52.9,84100.0,31.5774,31.6013,31.5356,31.5953,84100.0
2009-10-01 12:55:00,52.89,52.91,52.84,52.88,110000.0,31.5893,31.6013,31.5595,31.5833,110000.0
2009-10-01 13:00:00,52.88,52.9,52.77,52.81,110600.0,31.5833,31.5953,31.5176,31.5415,110600.0
2009-10-01 13:05:00,52.81,52.81,52.65,52.66,227200.0,31.5415,31.5415,31.446,31.4519,227200.0
2009-10-01 13:10:00,52.66,52.68,52.61,52.65,138000.0,31.4519,31.4639,31.4221,31.446,138000.0
2009-10-01 13:15:00,52.64,52.66,52.55,52.56,142800.0,31.44,31.4519,31.3863,31.3922,142800.0
2009-10-01 13:20:00,52.55,52.65,52.52,52.59,348900.0,31.3863,31.446,31.3683,31.4101,348900.0
2009-10-01 13:25:00,52.59,52.65,52.58,52.64,168300.0,31.4101,31.446,31.4042,31.44,168300.0
2009-10-01 13:30:00,52.64,52.69,52.53,52.58,84900.0,31.44,31.4699,31.3743,31.4042,84900.0
2009-10-01 13:35:00,52.57,52.64,52.56,52.6,130500.0,31.3982,31.44,31.3922,31.4161,130500.0
2009-10-01 13:40:00,52.59,52.77,52.59,52.73,212100.0,31.4101,31.5176,31.4101,31.4938,212100.0
2009-10-01 13:45:00,52.73,52.76,52.68,52.75,166000.0,31.4938,31.5117,31.4639,31.5057,166000.0
2009-10-01 13:50:00,52.75,52.76,52.71,52.74,100400.0,31.5057,31.5117,31.4818,31.4997,100400.0
2009-10-01 13:55:00,52.74,52.74,52.67,52.72,217600.0,31.4997,31.4997,31.4579,31.4878,217600.0
2009-10-01 14:00:00,52.72,52.75,52.7,52.7,100000.0,31.4878,31.5057,31.4758,31.4758,100000.0
2009-10-01 14:05:00,52.7,52.77,52.61,52.77,229300.0,31.4758,31.5176,31.4221,31.5176,229300.0
2009-10-01 14:10:00,52.76,52.87,52.76,52.86,153100.0,31.5117,31.5774,31.5117,31.5714,153100.0
2009-10-01 14:15:00,52.87,52.88,52.8,52.83,152800.0,31.5774,31.5833,31.5356,31.5535,152800.0
2009-10-01 14:20:00,52.81,52.83,52.76,52.83,41900.0,31.5415,31.5535,31.5117,31.5535,41900.0
2009-10-01 14:25:00,52.83,52.95,52.77,52.89,104500.0,31.5535,31.6252,31.5176,31.5893,104500.0
2009-10-01 14:30:00,52.89,52.9,52.74,52.77,156300.0,31.5893,31.5953,31.4997,31.5176,156300.0
2009-10-01 14:35:00,52.78,52.88,52.78,52.83,78600.0,31.5236,31.5833,31.5236,31.5535,78600.0
2009-10-01 14:40:00,52.83,52.83,52.7,52.75,203200.0,31.5535,31.5535,31.4758,31.5057,203200.0
2009-10-01 14:45:00,52.76,52.8,52.75,52.8,94300.0,31.5117,31.5356,31.5057,31.5356,94300.0
2009-10-01 14:50:00,52.8,52.84,52.77,52.79,70900.0,31.5356,31.5595,31.5176,31.5296,70900.0
2009-10-01 14:55:00,52.81,52.83,52.77,52.78,107200.0,31.5415,31.5535,31.5176,31.5236,107200.0
2009-10-01 15:00:00,52.79,52.8,52.74,52.75,161500.0,31.5296,31.5356,31.4997,31.5057,161500.0
2009-10-01 15:05:00,52.76,52.77,52.66,52.69,231500.0,31.5117,31.5176,31.4519,31.4699,231500.0
2009-10-01 15:10:00,52.68,52.72,52.62,52.69,217300.0,31.4639,31.4878,31.4281,31.4699,217300.0
2009-10-01 15:15:00,52.7,52.76,52.7,52.74,91700.0,31.4758,31.5117,31.4758,31.4997,91700.0
2009-10-01 15:20:00,52.74,52.75,52.62,52.68,352200.0,31.4997,31.5057,31.4281,31.4639,352200.0
2009-10-01 15:25:00,52.68,52.68,52.59,52.6,353500.0,31.4639,31.4639,31.4101,31.4161,353500.0
2009-10-01 15:30:00,52.6,52.7,52.59,52.63,486700.0,31.4161,31.4758,31.4101,31.434,486700.0
2009-10-01 15:35:00,52.64,52.65,52.57,52.62,374800.0,31.44,31.446,31.3982,31.4281,374800.0
2009-10-01 15:40:00,52.61,52.7,52.6,52.61,480800.0,31.4221,31.4758,31.4161,31.4221,480800.0
2009-10-01 15:45:00,52.6,52.65,52.59,52.64,307500.0,31.4161,31.446,31.4101,31.44,307500.0
2009-10-01 15:50:00,52.64,52.64,52.37,52.39,911700.0,31.44,31.44,31.2787,31.2907,911700.0
2009-10-01 15:55:00,52.38,52.39,52.25,52.31,1690000.0,31.2847,31.2907,31.2071,31.2429,1690000.0
2009-10-02 09:30:00,51.55,51.61,51.34,51.44,840400.0,30.789,30.8248,30.6636,30.7233,840400.0
2009-10-02 09:35:00,51.44,51.78,51.44,51.63,874900.0,30.7233,30.9264,30.7233,30.8368,874900.0
2009-10-02 09:40:00,51.63,51.66,51.42,51.49,529900.0,30.8368,30.8547,30.7113,30.7532,529900.0
2009-10-02 09:45:00,51.49,51.78,51.48,51.7,451300.0,30.7532,30.9264,30.7472,30.8786,451300.0
2009-10-02 09:50:00,51.71,52.08,51.67,51.85,479800.0,30.8845,31.1055,30.8607,30.9682,479800.0
2009-10-02 09:55:00,51.84,51.94,51.78,51.78,249200.0,30.9622,31.0219,30.9264,30.9264,249200.0
2009-10-02 10:00:00,51.78,52.14,51.68,52.1,425700.0,30.9264,31.1414,30.8666,31.1175,425700.0
2009-10-02 10:05:00,52.11,52.14,51.86,51.91,341600.0,31.1235,31.1414,30.9741,31.004,341600.0
2009-10-02 10:10:00,51.91,52.13,51.89,51.95,537100.0,31.004,31.1354,30.9921,31.0279,537100.0
2009-10-02 10:15:00,51.96,52.11,51.83,51.86,526200.0,31.0339,31.1235,30.9562,30.9741,526200.0
2009-10-02 10:20:00,51.86,52.15,51.86,52.14,426800.0,30.9741,31.1473,30.9741,31.1414,426800.0
2009-10-02 10:25:00,52.15,52.27,52.15,52.25,353700.0,31.1473,31.219,31.1473,31.2071,353700.0
2009-10-02 10:30:00,52.25,52.32,52.15,52.3,463500.0,31.2071,31.2489,31.1473,31.2369,463500.0
2009-10-02 10:35:00,52.3,52.34,52.17,52.18,405500.0,31.2369,31.2608,31.1593,31.1653,405500.0
2009-10-02 10:40:00,52.18,52.2,52.1,52.15,321500.0,31.1653,31.1772,31.1175,31.1473,321500.0
2009-10-02 10:45:00,52.15,52.16,51.94,51.95,433100.0,31.1473,31.1533,31.0219,31.0279,433100.0
2009-10-02 10:50:00,51.95,52.03,51.79,51.85,618600.0,31.0279,31.0757,30.9323,30.9682,618600.0
2009-10-02 10:55:00,51.85,52.0,51.84,51.9,330200.0,30.9682,31.0578,30.9622,30.998,330200.0
2009-10-02 11:00:00,51.9,52.03,51.9,51.95,177700.0,30.998,31.0757,30.998,31.0279,177700.0
2009-10-02 11:05:00,51.94,52.05,51.92,51.96,260600.0,31.0219,31.0876,31.01,31.0339,260600.0
2009-10-02 11:10:00,51.97,51.99,51.91,51.92,90700.0,31.0398,31.0518,31.004,31.01,90700.0
2009-10-02 11:15:00,51.92,52.06,51.91,51.94,253500.0,31.01,31.0936,31.004,31.0219,253500.0
2009-10-02 11:20:00,51.95,52.03,51.85,52.03,121500.0,31.0279,31.0757,30.9682,31.0757,121500.0
2009-10-02 11:25:00,52.03,52.08,51.99,52.05,70900.0,31.0757,31.1055,31.0518,31.0876,70900.0
2009-10-02 11:30:00,52.06,52.26,52.06,52.07,262900.0,31.0936,31.213,31.0936,31.0996,262900.0
2009-10-02 11:35:00,52.07,52.08,51.95,52.01,329300.0,31.0996,31.1055,31.0279,31.0637,329300.0
2009-10-02 11:40:00,52.01,52.01,51.85,51.92,384900.0,31.0637,31.0637,30.9682,31.01,384900.0
2009-10-02 11:45:00,51.92,51.99,51.85,51.99,106600.0,31.01,31.0518,30.9682,31.0518,106600.0
2009-10-02 11:50:00,51.99,52.06,51.99,52.03,181500.0,31.0518,31.0936,31.0518,31.0757,181500.0
2009-10-02 11:55:00,52.03,52.03,51.83,51.85,224300.0,31.0757,31.0757,30.9562,30.9682,224300.0
2009-10-02 12:00:00,51.86,52.07,51.86,52.07,88600.0,30.9741,31.0996,30.9741,31.0996,88600.0
2009-10-02 12:05:00,52.06,52.14,51.95,52.06,165200.0,31.0936,31.1414,31.0279,31.0936,165200.0
2009-10-02 12:10:00,52.06,52.13,51.97,51.99,148400.0,31.0936,31.1354,31.0398,31.0518,148400.0
2009-10-02 12:15:00,51.99,52.13,51.99,52.09,110200.0,31.0518,31.1354,31.0518,31.1115,110200.0
2009-10-02 12:20:00,52.08,52.08,52.02,52.07,44100.0,31.1055,31.1055,31.0697,31.0996,44100.0
2009-10-02 12:25:00,52.07,52.12,52.03,52.12,54900.0,31.0996,31.1294,31.0757,31.1294,54900.0
2009-10-02 12:30:00,52.12,52.17,52.08,52.14,119400.0,31.1294,31.1593,31.1055,31.1414,119400.0
2009-10-02 12:35:00,52.13,52.15,52.1,52.12,66800.0,31.1354,31.1473,31.1175,31.1294,66800.0
2009-10-02 12:40:00,52.12,52.22,52.0,52.02,154500.0,31.1294,31.1892,31.0578,31.0697,154500.0
2009-10-02 12:45:00,52.01,52.01,51.92,51.98,329900.0,31.0637,31.0637,31.01,31.0458,329900.0
2009-10-02 12:50:00,51.99,52.05,51.96,52.0,103400.0,31.0518,31.0876,31.0339,31.0578,103400.0
2009-10-02 12:55:00,52.01,52.05,51.91,52.02,58600.0,31.0637,31.0876,31.004,31.0697,58600.0
2009-10-02 13:00:00,52.0,52.11,51.98,52.03,97900.0,31.0578,31.1235,31.0458,31.0757,97900.0
2009-10-02 13:05:00,52.01,52.05,51.99,52.04,43600.0,31.0637,31.0876,31.0518,31.0816,43600.0
2009-10-02 13:10:00,52.04,52.21,52.03,52.15,126300.0,31.0816,31.1832,31.0757,31.1473,126300.0
2009-10-02 13:15:00,52.15,52.15,52.06,52.1,115400.0,31.1473,31.1473,31.0936,31.1175,115400.0
2009-10-02 13:20:00,52.1,52.13,52.08,52.12,35000.0,31.1175,31.1354,31.1055,31.1294,35000.0
2009-10-02 13:25:00,52.12,52.16,52.12,52.15,24800.0,31.1294,31.1533,31.1294,31.1473,24800.0
2009-10-02 13:30:00,52.16,52.19,52.1,52.11,57600.0,31.1533,31.1712,31.1175,31.1235,57600.0
2009-10-02 13:35:00,52.1,52.12,51.94,51.95,156200.0,31.1175,31.1294,31.0219,31.0279,156200.0
2009-10-02 13:40:00,51.96,52.03,51.9,52.01,355500.0,31.0339,31.0757,30.998,31.0637,355500.0
2009-10-02 13:45:00,52.01,52.02,51.97,52.0,55900.0,31.0637,31.0697,31.0398,31.0578,55900.0
2009-10-02 13:50:00,52.0,52.04,51.97,51.99,53700.0,31.0578,31.0816,31.0398,31.0518,53700.0
2009-10-02 13:55:00,51.99,52.12,51.99,52.03,71400.0,31.0518,31.1294,31.0518,31.0757,71400.0
2009-10-02 14:00:00,52.03,52.03,51.92,51.98,114200.0,31.0757,31.0757,31.01,31.0458,114200.0
2009-10-02 14:05:00,51.98,52.04,51.97,51.98,96500.0,31.0458,31.0816,31.0398,31.0458,96500.0
2009-10-02 14:10:00,51.98,52.0,51.94,51.97,51400.0,31.0458,31.0578,31.0219,31.0398,51400.0
2009-10-02 14:15:00,51.97,52.05,51.96,52.04,57600.0,31.0398,31.0876,31.0339,31.0816,57600.0
2009-10-02 14:20:00,52.05,52.06,51.96,51.97,61400.0,31.0876,31.0936,31.0339,31.0398,61400.0
2009-10-02 14:25:00,51.97,52.04,51.97,51.99,55700.0,31.0398,31.0816,31.0398,31.0518,55700.0
2009-10-02 14:30:00,52.0,52.06,51.99,52.02,141400.0,31.0578,31.0936,31.0518,31.0697,141400.0
2009-10-02 14:35:00,52.02,52.06,51.99,52.04,65600.0,31.0697,31.0936,31.0518,31.0816,65600.0
2009-10-02 14:40:00,52.03,52.04,51.97,52.0,104400.0,31.0757,31.0816,31.0398,31.0578,104400.0
2009-10-02 14:45:00,51.99,52.02,51.98,52.01,113500.0,31.0518,31.0697,31.0458,31.0637,113500.0
2009-10-02 14:50:00,52.01,52.08,52.0,52.01,48600.0,31.0637,31.1055,31.0578,31.0637,48600.0
2009-10-02 14:55:00,52.01,52.09,52.01,52.04,156000.0,31.0637,31.1115,31.0637,31.0816,156000.0
2009-10-02 15:00:00,52.04,52.06,51.98,52.02,122400.0,31.0816,31.0936,31.0458,31.0697,122400.0
2009-10-02 15:05:00,52.01,52.02,51.96,51.98,219300.0,31.0637,31.0697,31.0339,31.0458,219300.0
2009-10-02 15:10:00,51.99,52.01,51.95,52.01,54600.0,31.0518,31.0637,31.0279,31.0637,54600.0
2009-10-02 15:15:00,52.02,52.02,51.91,51.97,131500.0,31.0697,31.0697,31.004,31.0398,131500.0
2009-10-02 15:20:00,51.97,52.01,51.96,51.98,49400.0,31.0398,31.0637,31.0339,31.0458,49400.0
2009-10-02 15:25:00,51.97,52.0,51.95,51.95,43200.0,31.0398,31.0578,31.0279,31.0279,43200.0
2009-10-02 15:30:00,51.95,52.04,51.94,52.01,236200.0,31.0279,31.0816,31.0219,31.0637,236200.0
2009-10-02 15:35:00,52.01,52.02,51.95,51.97,150200.0,31.0637,31.0697,31.0279,31.0398,150200.0
2009-10-02 15:40:00,51.97,52.03,51.96,52.02,107300.0,31.0398,31.0757,31.0339,31.0697,107300.0
2009-10-02 15:45:00,52.02,52.09,52.02,52.03,270700.0,31.0697,31.1115,31.0697,31.0757,270700.0
2009-10-02 15:50:00,52.03,52.03,51.84,51.95,680800.0,31.0757,31.0757,30.9622,31.0279,680800.0
2009-10-02 15:55:00,51.95,51.95,51.88,51.93,897300.0,31.0279,31.0279,30.9861,31.0159,897300.0
2009-10-05 09:30:00,52.04,52.08,51.85,52.07,532300.0,31.0816,31.1055,30.9682,31.0996,532300.0
2009-10-05 09:35:00,52.07,52.09,51.88,52.04,648500.0,31.0996,31.1115,30.9861,31.0816,648500.0
2009-10-05 09:40:00,52.05,52.42,51.99,52.31,467100.0,31.0876,31.3086,31.0518,31.2429,467100.0
2009-10-05 09:45:00,52.31,52.4,52.26,52.33,211700.0,31.2429,31.2967,31.213,31.2549,211700.0
2009-10-05 09:50:00,52.34,52.56,52.32,52.56,295900.0,31.2608,31.3922,31.2489,31.3922,295900.0
2009-10-05 09:55:00,52.56,52.58,52.43,52.54,431500.0,31.3922,31.4042,31.3146,31.3803,431500.0
2009-10-05 10:00:00,52.55,52.67,52.43,52.44,711100.0,31.3863,31.4579,31.3146,31.3206,711100.0
2009-10-05 10:05:00,52.45,52.54,52.23,52.33,559200.0,31.3265,31.3803,31.1951,31.2549,559200.0
2009-10-05 10:10:00,52.33,52.53,52.26,52.44,473600.0,31.2549,31.3743,31.213,31.3206,473600.0
2009-10-05 10:15:00,52.44,52.52,52.37,52.48,219600.0,31.3206,31.3683,31.2787,31.3444,219600.0
2009-10-05 10:20:00,52.49,52.63,52.49,52.57,146100.0,31.3504,31.434,31.3504,31.3982,146100.0
2009-10-05 10:25:00,52.57,52.57,52.4,52.57,239500.0,31.3982,31.3982,31.2967,31.3982,239500.0
2009-10-05 10:30:00,52.57,52.61,52.48,52.48,165600.0,31.3982,31.4221,31.3444,31.3444,165600.0
2009-10-05 10:35:00,52.48,52.69,52.45,52.68,251800.0,31.3444,31.4699,31.3265,31.4639,251800.0
2009-10-05 10:40:00,52.69,52.7,52.59,52.67,322200.0,31.4699,31.4758,31.4101,31.4579,322200.0
2009-10-05 10:45:00,52.67,52.69,52.51,52.58,214400.0,31.4579,31.4699,31.3624,31.4042,214400.0
2009-10-05 10:50:00,52.57,52.65,52.51,52.65,195300.0,31.3982,31.446,31.3624,31.446,195300.0
2009-10-05 10:55:00,52.65,52.88,52.63,52.88,319600.0,31.446,31.5833,31.434,31.5833,319600.0
2009-10-05 11:00:00,52.88,52.97,52.88,52.94,496300.0,31.5833,31.6371,31.5833,31.6192,496300.0
2009-10-05 11:05:00,52.94,52.99,52.89,52.89,141600.0,31.6192,31.649,31.5893,31.5893,141600.0
2009-10-05 11:10:00,52.9,52.92,52.84,52.88,125400.0,31.5953,31.6072,31.5595,31.5833,125400.0
2009-10-05 11:15:00,52.88,52.88,52.79,52.85,70300.0,31.5833,31.5833,31.5296,31.5654,70300.0
2009-10-05 11:20:00,52.86,52.86,52.82,52.86,138100.0,31.5714,31.5714,31.5475,31.5714,138100.0
2009-10-05 11:25:00,52.86,52.86,52.72,52.77,214800.0,31.5714,31.5714,31.4878,31.5176,214800.0
2009-10-05 11:30:00,52.76,52.88,52.76,52.81,116200.0,31.5117,31.5833,31.5117,31.5415,116200.0
2009-10-05 11:35:00,52.81,52.83,52.7,52.71,155400.0,31.5415,31.5535,31.4758,31.4818,155400.0
2009-10-05 11:40:00,52.72,52.78,52.71,52.75,73000.0,31.4878,31.5236,31.4818,31.5057,73000.0
2009-10-05 11:45:00,52.76,52.84,52.75,52.84,71100.0,31.5117,31.5595,31.5057,31.5595,71100.0
2009-10-05 11:50:00,52.84,52.92,52.83,52.9,256900.0,31.5595,31.6072,31.5535,31.5953,256900.0
2009-10-05 11:55:00,52.89,52.97,52.83,52.85,158300.0,31.5893,31.6371,31.5535,31.5654,158300.0
2009-10-05 12:00:00,52.86,52.93,52.84,52.9,57700.0,31.5714,31.6132,31.5595,31.5953,57700.0
2009-10-05 12:05:00,52.91,52.94,52.88,52.9,32400.0,31.6013,31.6192,31.5833,31.5953,32400.0
2009-10-05 12:10:00,52.88,52.89,52.83,52.89,43600.0,31.5833,31.5893,31.5535,31.5893,43600.0
2009-10-05 12:15:00,52.89,52.91,52.88,52.88,39900.0,31.5893,31.6013,31.5833,31.5833,39900.0
2009-10-05 12:20:00,52.89,52.96,52.89,52.96,42200.0,31.5893,31.6311,31.5893,31.6311,42200.0
2009-10-05 12:25:00,52.96,52.97,52.9,52.9,61400.0,31.6311,31.6371,31.5953,31.5953,61400.0
2009-10-05 12:30:00,52.91,52.97,52.9,52.96,53100.0,31.6013,31.6371,31.5953,31.6311,53100.0
2009-10-05 12:35:00,52.97,52.97,52.91,52.92,64500.0,31.6371,31.6371,31.6013,31.6072,64500.0
2009-10-05 12:40:00,52.92,53.1,52.92,53.03,446100.0,31.6072,31.7147,31.6072,31.6729,446100.0
2009-10-05 12:45:00,53.03,53.12,53.02,53.11,144200.0,31.6729,31.7267,31.667,31.7207,144200.0
2009-10-05 12:50:00,53.1,53.12,53.07,53.09,118500.0,31.7147,31.7267,31.6968,31.7088,118500.0
2009-10-05 12:55:00,53.08,53.1,53.04,53.08,95500.0,31.7028,31.7147,31.6789,31.7028,95500.0
2009-10-05 13:00:00,53.09,53.15,53.08,53.14,46900.0,31.7088,31.7446,31.7028,31.7386,46900.0
2009-10-05 13:05:00,53.14,53.19,53.12,53.18,106700.0,31.7386,31.7685,31.7267,31.7625,106700.0
2009-10-05 13:10:00,53.18,53.21,53.15,53.2,118600.0,31.7625,31.7804,31.7446,31.7745,118600.0
2009-10-05 13:15:00,53.2,53.2,53.12,53.15,176700.0,31.7745,31.7745,31.7267,31.7446,176700.0
2009-10-05 13:20:00,53.16,53.21,53.15,53.15,67300.0,31.7506,31.7804,31.7446,31.7446,67300.0
2009-10-05 13:25:00,53.15,53.2,53.14,53.18,35900.0,31.7446,31.7745,31.7386,31.7625,35900.0
2009-10-05 13:30:00,53.19,53.21,53.08,53.11,96500.0,31.7685,31.7804,31.7028,31.7207,96500.0
2009-10-05 13:35:00,53.11,53.12,53.06,53.07,80500.0,31.7207,31.7267,31.6909,31.6968,80500.0
2009-10-05 13:40:00,53.07,53.16,53.06,53.15,112900.0,31.6968,31.7506,31.6909,31.7446,112900.0
2009-10-05 13:45:00,53.14,53.21,53.12,53.19,130800.0,31.7386,31.7804,31.7267,31.7685,130800.0
2009-10-05 13:50:00,53.2,53.25,53.19,53.21,66600.0,31.7745,31.8043,31.7685,31.7804,66600.0
2009-10-05 13:55:00,53.21,53.22,53.18,53.19,97200.0,31.7804,31.7864,31.7625,31.7685,97200.0
2009-10-05 14:00:00,53.19,53.22,53.17,53.17,47500.0,31.7685,31.7864,31.7566,31.7566,47500.0
2009-10-05 14:05:00,53.17,53.21,53.12,53.13,108500.0,31.7566,31.7804,31.7267,31.7327,108500.0
2009-10-05 14:10:00,53.13,53.15,53.07,53.08,80900.0,31.7327,31.7446,31.6968,31.7028,80900.0
2009-10-05 14:15:00,53.08,53.15,53.05,53.06,131100.0,31.7028,31.7446,31.6849,31.6909,131100.0
2009-10-05 14:20:00,53.06,53.11,52.98,53.09,123300.0,31.6909,31.7207,31.6431,31.7088,123300.0
2009-10-05 14:25:00,53.09,53.1,53.01,53.07,68100.0,31.7088,31.7147,31.661,31.6968,68100.0
2009-10-05 14:30:00,53.07,53.19,53.07,53.14,86900.0,31.6968,31.7685,31.6968,31.7386,86900.0
2009-10-05 14:35:00,53.14,53.19,53.14,53.19,66100.0,31.7386,31.7685,31.7386,31.7685,66100.0
2009-10-05 14:40:00,53.18,53.21,53.14,53.21,79500.0,31.7625,31.7804,31.7386,31.7804,79500.0
2009-10-05 14:45:00,53.21,53.29,53.19,53.25,160600.0,31.7804,31.8282,31.7685,31.8043,160600.0
2009-10-05 14:50:00,53.25,53.3,53.23,53.29,102500.0,31.8043,31.8342,31.7924,31.8282,102500.0
2009-10-05 14:55:00,53.29,53.32,53.25,53.27,151800.0,31.8282,31.8461,31.8043,31.8163,151800.0
2009-10-05 15:00:00,53.28,53.31,53.25,53.29,230100.0,31.8223,31.8402,31.8043,31.8282,230100.0
2009-10-05 15:05:00,53.29,53.32,53.26,53.31,112300.0,31.8282,31.8461,31.8103,31.8402,112300.0
2009-10-05 15:10:00,53.31,53.34,53.29,53.29,198800.0,31.8402,31.8581,31.8282,31.8282,198800.0
2009-10-05 15:15:00,53.28,53.31,53.26,53.3,108600.0,31.8223,31.8402,31.8103,31.8342,108600.0
2009-10-05 15:20:00,53.31,53.34,53.28,53.28,131900.0,31.8402,31.8581,31.8223,31.8223,131900.0
2009-10-05 15:25:00,53.27,53.28,53.23,53.28,113000.0,31.8163,31.8223,31.7924,31.8223,113000.0
2009-10-05 15:30:00,53.28,53.29,53.21,53.24,245800.0,31.8223,31.8282,31.7804,31.7984,245800.0
2009-10-05 15:35:00,53.2,53.28,53.19,53.24,234800.0,31.7745,31.8223,31.7685,31.7984,234800.0
2009-10-05 15:40:00,53.24,53.27,53.14,53.17,215500.0,31.7984,31.8163,31.7386,31.7566,215500.0
2009-10-05 15:45:00,53.17,53.22,53.11,53.22,203500.0,31.7566,31.7864,31.7207,31.7864,203500.0
2009-10-05 15:50:00,53.21,53.21,53.13,53.17,540600.0,31.7804,31.7804,31.7327,31.7566,540600.0
2009-10-05 15:55:00,53.17,53.21,53.14,53.15,813900.0,31.7566,31.7804,31.7386,31.7446,813900.0
2009-10-06 09:30:00,53.89,53.99,53.83,53.91,621400.0,32.1866,32.2463,32.1507,32.1985,621400.0
2009-10-06 09:35:00,53.9,54.06,53.87,53.94,698200.0,32.1926,32.2881,32.1746,32.2164,698200.0
2009-10-06 09:40:00,53.94,54.18,53.89,54.13,552900.0,32.2164,32.3598,32.1866,32.3299,552900.0
2009-10-06 09:45:00,54.13,54.18,54.07,54.09,471200.0,32.3299,32.3598,32.2941,32.306,471200.0
2009-10-06 09:50:00,54.09,54.18,54.05,54.16,576300.0,32.306,32.3598,32.2821,32.3478,576300.0
2009-10-06 09:55:00,54.16,54.23,54.15,54.19,283800.0,32.3478,32.3897,32.3419,32.3658,283800.0
2009-10-06 10:00:00,54.2,54.31,54.17,54.25,550300.0,32.3717,32.4374,32.3538,32.4016,550300.0
2009-10-06 10:05:00,54.25,54.28,54.18,54.22,267200.0,32.4016,32.4195,32.3598,32.3837,267200.0
2009-10-06 10:10:00,54.21,54.24,54.11,54.19,255000.0,32.3777,32.3956,32.318,32.3658,255000.0
2009-10-06 10:15:00,54.18,54.29,54.18,54.28,151600.0,32.3598,32.4255,32.3598,32.4195,151600.0
2009-10-06 10:20:00,54.3,54.38,54.29,54.37,251900.0,32.4315,32.4792,32.4255,32.4733,251900.0
2009-10-06 10:25:00,54.37,54.4,54.27,54.27,354000.0,32.4733,32.4912,32.4135,32.4135,354000.0
2009-10-06 10:30:00,54.27,54.39,54.26,54.35,266400.0,32.4135,32.4852,32.4076,32.4613,266400.0
2009-10-06 10:35:00,54.34,54.42,54.31,54.42,143000.0,32.4554,32.5031,32.4374,32.5031,143000.0
2009-10-06 10:40:00,54.42,54.53,54.4,54.49,472200.0,32.5031,32.5688,32.4912,32.5449,472200.0
2009-10-06 10:45:00,54.49,54.57,54.47,54.55,110100.0,32.5449,32.5927,32.533,32.5808,110100.0
2009-10-06 10:50:00,54.54,54.57,54.51,54.55,150600.0,32.5748,32.5927,32.5569,32.5808,150600.0
2009-10-06 10:55:00,54.57,54.6,54.56,54.59,183600.0,32.5927,32.6106,32.5868,32.6047,183600.0
2009-10-06 11:00:00,54.59,54.61,54.52,54.56,121000.0,32.6047,32.6166,32.5629,32.5868,121000.0
2009-10-06 11:05:00,54.56,54.72,54.54,54.71,350800.0,32.5868,32.6823,32.5748,32.6763,350800.0
2009-10-06 11:10:00,54.7,54.77,54.66,54.66,170200.0,32.6704,32.7122,32.6465,32.6465,170200.0
2009-10-06 11:15:00,54.66,54.71,54.6,54.65,446200.0,32.6465,32.6763,32.6106,32.6405,446200.0
2009-10-06 11:20:00,54.65,54.67,54.61,54.64,109400.0,32.6405,32.6525,32.6166,32.6345,109400.0
2009-10-06 11:25:00,54.65,54.69,54.63,54.65,174600.0,32.6405,32.6644,32.6286,32.6405,174600.0
2009-10-06 11:30:00,54.64,54.65,54.58,54.62,355400.0,32.6345,32.6405,32.5987,32.6226,355400.0
2009-10-06 11:35:00,54.62,54.62,54.51,54.52,70800.0,32.6226,32.6226,32.5569,32.5629,70800.0
2009-10-06 11:40:00,54.52,54.52,54.4,54.4,131900.0,32.5629,32.5629,32.4912,32.4912,131900.0
2009-10-06 11:45:00,54.4,54.48,54.38,54.45,72000.0,32.4912,32.539,32.4792,32.5211,72000.0
2009-10-06 11:50:00,54.46,54.49,54.39,54.39,168600.0,32.527,32.5449,32.4852,32.4852,168600.0
2009-10-06 11:55:00,54.39,54.53,54.39,54.53,124700.0,32.4852,32.5688,32.4852,32.5688,124700.0
2009-10-06 12:00:00,54.53,54.59,54.52,54.58,72300.0,32.5688,32.6047,32.5629,32.5987,72300.0
2009-10-06 12:05:00,54.59,54.61,54.57,54.61,64600.0,32.6047,32.6166,32.5927,32.6166,64600.0
2009-10-06 12:10:00,54.6,54.62,54.59,54.6,30900.0,32.6106,32.6226,32.6047,32.6106,30900.0
2009-10-06 12:15:00,54.6,54.66,54.6,54.64,91100.0,32.6106,32.6465,32.6106,32.6345,91100.0
2009-10-06 12:20:00,54.64,54.66,54.58,54.64,152700.0,32.6345,32.6465,32.5987,32.6345,152700.0
2009-10-06 12:25:00,54.64,54.66,54.6,54.61,41200.0,32.6345,32.6465,32.6106,32.6166,41200.0
2009-10-06 12:30:00,54.61,54.64,54.6,54.62,32700.0,32.6166,32.6345,32.6106,32.6226,32700.0
2009-10-06 12:35:00,54.62,54.68,54.62,54.63,49100.0,32.6226,32.6584,32.6226,32.6286,49100.0
2009-10-06 12:40:00,54.63,54.67,54.62,54.64,32900.0,32.6286,32.6525,32.6226,32.6345,32900.0
2009-10-06 12:45:00,54.63,54.64,54.54,54.54,151900.0,32.6286,32.6345,32.5748,32.5748,151900.0
2009-10-06 12:50:00,54.54,54.56,54.47,54.51,119900.0,32.5748,32.5868,32.533,32.5569,119900.0
2009-10-06 12:55:00,54.51,54.52,54.42,54.44,70500.0,32.5569,32.5629,32.5031,32.5151,70500.0
2009-10-06 13:00:00,54.43,54.43,54.37,54.42,218200.0,32.5091,32.5091,32.4733,32.5031,218200.0
2009-10-06 13:05:00,54.41,54.42,54.29,54.35,250900.0,32.4972,32.5031,32.4255,32.4613,250900.0
2009-10-06 13:10:00,54.35,54.43,54.34,54.42,133300.0,32.4613,32.5091,32.4554,32.5031,133300.0
2009-10-06 13:15:00,54.42,54.5,54.4,54.48,152900.0,32.5031,32.5509,32.4912,32.539,152900.0
2009-10-06 13:20:00,54.48,54.49,54.42,54.44,87200.0,32.539,32.5449,32.5031,32.5151,87200.0
2009-10-06 13:25:00,54.44,54.48,54.44,54.47,120500.0,32.5151,32.539,32.5151,32.533,120500.0
2009-10-06 13:30:00,54.47,54.47,54.38,54.42,77000.0,32.533,32.533,32.4792,32.5031,77000.0
2009-10-06 13:35:00,54.42,54.5,54.4,54.45,312000.0,32.5031,32.5509,32.4912,32.5211,312000.0
2009-10-06 13:40:00,54.45,54.46,54.29,54.32,219700.0,32.5211,32.527,32.4255,32.4434,219700.0
2009-10-06 13:45:00,54.33,54.35,54.28,54.32,135200.0,32.4494,32.4613,32.4195,32.4434,135200.0
2009-10-06 13:50:00,54.31,54.31,54.1,54.14,284400.0,32.4374,32.4374,32.312,32.3359,284400.0
2009-10-06 13:55:00,54.15,54.24,54.15,54.18,211600.0,32.3419,32.3956,32.3419,32.3598,211600.0
2009-10-06 14:00:00,54.18,54.23,54.07,54.07,192000.0,32.3598,32.3897,32.2941,32.2941,192000.0
2009-10-06 14:05:00,54.08,54.08,53.97,54.03,383800.0,32.3001,32.3001,32.2344,32.2702,383800.0
2009-10-06 14:10:00,54.03,54.11,54.01,54.11,109400.0,32.2702,32.318,32.2583,32.318,109400.0
2009-10-06 14:15:00,54.11,54.15,54.08,54.11,235200.0,32.318,32.3419,32.3001,32.318,235200.0
2009-10-06 14:20:00,54.11,54.13,53.92,53.98,203700.0,32.318,32.3299,32.2045,32.2403,203700.0
2009-10-06 14:25:00,54.0,54.03,53.94,53.97,131200.0,32.2523,32.2702,32.2164,32.2344,131200.0
2009-10-06 14:30:00,53.97,54.1,53.93,54.09,148400.0,32.2344,32.312,32.2105,32.306,148400.0
2009-10-06 14:35:00,54.08,54.17,54.03,54.17,281100.0,32.3001,32.3538,32.2702,32.3538,281100.0
2009-10-06 14:40:00,54.18,54.19,54.1,54.16,146100.0,32.3598,32.3658,32.312,32.3478,146100.0
2009-10-06 14:45:00,54.16,54.27,54.13,54.23,152900.0,32.3478,32.4135,32.3299,32.3897,152900.0
2009-10-06 14:50:00,54.24,54.31,54.19,54.3,286600.0,32.3956,32.4374,32.3658,32.4315,286600.0
2009-10-06 14:55:00,54.3,54.34,54.26,54.33,209700.0,32.4315,32.4554,32.4076,32.4494,209700.0
2009-10-06 15:00:00,54.33,54.34,54.29,54.29,103800.0,32.4494,32.4554,32.4255,32.4255,103800.0
2009-10-06 15:05:00,54.3,54.47,54.28,54.42,276700.0,32.4315,32.533,32.4195,32.5031,276700.0
2009-10-06 15:10:00,54.43,54.58,54.43,54.5,377400.0,32.5091,32.5987,32.5091,32.5509,377400.0
2009-10-06 15:15:00,54.51,54.56,54.47,54.51,189300.0,32.5569,32.5868,32.533,32.5569,189300.0
2009-10-06 15:20:00,54.51,54.54,54.43,54.49,241100.0,32.5569,32.5748,32.5091,32.5449,241100.0
2009-10-06 15:25:00,54.49,54.6,54.48,54.56,256300.0,32.5449,32.6106,32.539,32.5868,256300.0
2009-10-06 15:30:00,54.56,54.64,54.55,54.59,477800.0,32.5868,32.6345,32.5808,32.6047,477800.0
2009-10-06 15:35:00,54.59,54.62,54.48,54.52,602000.0,32.6047,32.6226,32.539,32.5629,602000.0
2009-10-06 15:40:00,54.51,54.51,54.32,54.41,539200.0,32.5569,32.5569,32.4434,32.4972,539200.0
2009-10-06 15:45:00,54.4,54.41,54.3,54.34,594600.0,32.4912,32.4972,32.4315,32.4554,594600.0
2009-10-06 15:50:00,54.34,54.44,54.3,54.37,769300.0,32.4554,32.5151,32.4315,32.4733,769300.0
2009-10-06 15:55:00,54.37,54.43,54.34,54.4,1165500.0,32.4733,32.5091,32.4554,32.4912,1165500.0
2009-10-07 09:30:00,54.22,54.32,54.19,54.3,417900.0,32.3837,32.4434,32.3658,32.4315,417900.0
2009-10-07 09:35:00,54.3,54.7,54.27,54.62,746100.0,32.4315,32.6704,32.4135,32.6226,746100.0
2009-10-07 09:40:00,54.62,54.69,54.39,54.41,460500.0,32.6226,32.6644,32.4852,32.4972,460500.0
2009-10-07 09:45:00,54.41,54.52,54.25,54.34,350300.0,32.4972,32.5629,32.4016,32.4554,350300.0
2009-10-07 09:50:00,54.34,54.48,54.32,54.42,281500.0,32.4554,32.539,32.4434,32.5031,281500.0
2009-10-07 09:55:00,54.42,54.58,54.42,54.49,210700.0,32.5031,32.5987,32.5031,32.5449,210700.0
2009-10-07 10:00:00,54.49,54.57,54.41,54.5,413800.0,32.5449,32.5927,32.4972,32.5509,413800.0
2009-10-07 10:05:00,54.5,54.52,54.4,54.48,94700.0,32.5509,32.5629,32.4912,32.539,94700.0
2009-10-07 10:10:00,54.47,54.58,54.44,54.58,142800.0,32.533,32.5987,32.5151,32.5987,142800.0
2009-10-07 10:15:00,54.59,54.72,54.57,54.68,391900.0,32.6047,32.6823,32.5927,32.6584,391900.0
2009-10-07 10:20:00,54.69,54.8,54.68,54.77,224100.0,32.6644,32.7301,32.6584,32.7122,224100.0
2009-10-07 10:25:00,54.76,54.77,54.65,54.71,167600.0,32.7062,32.7122,32.6405,32.6763,167600.0
2009-10-07 10:30:00,54.72,54.72,54.34,54.45,1155100.0,32.6823,32.6823,32.4554,32.5211,1155100.0
2009-10-07 10:35:00,54.44,54.59,54.39,54.53,487900.0,32.5151,32.6047,32.4852,32.5688,487900.0
2009-10-07 10:40:00,54.52,54.63,54.5,54.58,191400.0,32.5629,32.6286,32.5509,32.5987,191400.0
2009-10-07 10:45:00,54.57,54.61,54.38,54.41,145100.0,32.5927,32.6166,32.4792,32.4972,145100.0
2009-10-07 10:50:00,54.42,54.54,54.37,54.53,170200.0,32.5031,32.5748,32.4733,32.5688,170200.0
2009-10-07 10:55:00,54.52,54.56,54.49,54.53,51400.0,32.5629,32.5868,32.5449,32.5688,51400.0
2009-10-07 11:00:00,54.52,54.75,54.52,54.72,203600.0,32.5629,32.7002,32.5629,32.6823,203600.0
2009-10-07 11:05:00,54.73,54.8,54.71,54.71,93300.0,32.6883,32.7301,32.6763,32.6763,93300.0
2009-10-07 11:10:00,54.7,54.73,54.56,54.56,157700.0,32.6704,32.6883,32.5868,32.5868,157700.0
2009-10-07 11:15:00,54.57,54.62,54.53,54.58,103500.0,32.5927,32.6226,32.5688,32.5987,103500.0
2009-10-07 11:20:00,54.58,54.59,54.51,54.55,767100.0,32.5987,32.6047,32.5569,32.5808,767100.0
2009-10-07 11:25:00,54.55,54.57,54.47,54.49,762200.0,32.5808,32.5927,32.533,32.5449,762200.0
2009-10-07 11:30:00,54.48,54.52,54.41,54.42,533500.0,32.539,32.5629,32.4972,32.5031,533500.0
2009-10-07 11:35:00,54.42,54.42,54.31,54.35,453100.0,32.5031,32.5031,32.4374,32.4613,453100.0
2009-10-07 11:40:00,54.36,54.44,54.34,54.4,140500.0,32.4673,32.5151,32.4554,32.4912,140500.0
2009-10-07 11:45:00,54.4,54.41,54.28,54.34,403000.0,32.4912,32.4972,32.4195,32.4554,403000.0
2009-10-07 11:50:00,54.34,54.36,54.29,54.31,77300.0,32.4554,32.4673,32.4255,32.4374,77300.0
2009-10-07 11:55:00,54.31,54.31,54.15,54.15,155000.0,32.4374,32.4374,32.3419,32.3419,155000.0
2009-10-07 12:00:00,54.15,54.28,54.14,54.22,97900.0,32.3419,32.4195,32.3359,32.3837,97900.0
2009-10-07 12:05:00,54.22,54.33,54.21,54.33,56100.0,32.3837,32.4494,32.3777,32.4494,56100.0
2009-10-07 12:10:00,54.33,54.34,54.28,54.29,151900.0,32.4494,32.4554,32.4195,32.4255,151900.0
2009-10-07 12:15:00,54.29,54.34,54.28,54.31,166800.0,32.4255,32.4554,32.4195,32.4374,166800.0
2009-10-07 12:20:00,54.31,54.31,54.23,54.3,380500.0,32.4374,32.4374,32.3897,32.4315,380500.0
2009-10-07 12:25:00,54.3,54.3,54.18,54.21,242200.0,32.4315,32.4315,32.3598,32.3777,242200.0
2009-10-07 12:30:00,54.21,54.21,54.05,54.07,352000.0,32.3777,32.3777,32.2821,32.2941,352000.0
2009-10-07 12:35:00,54.07,54.11,53.99,53.99,239900.0,32.2941,32.318,32.2463,32.2463,239900.0
2009-10-07 12:40:00,54.0,54.04,53.95,54.03,659100.0,32.2523,32.2762,32.2224,32.2702,659100.0
2009-10-07 12:45:00,54.03,54.11,54.03,54.11,105400.0,32.2702,32.318,32.2702,32.318,105400.0
2009-10-07 12:50:00,54.1,54.2,54.09,54.2,132900.0,32.312,32.3717,32.306,32.3717,132900.0
2009-10-07 12:55:00,54.19,54.27,54.17,54.27,90100.0,32.3658,32.4135,32.3538,32.4135,90100.0
2009-10-07 13:00:00,54.27,54.3,54.24,54.27,60200.0,32.4135,32.4315,32.3956,32.4135,60200.0
2009-10-07 13:05:00,54.27,54.27,54.17,54.18,72100.0,32.4135,32.4135,32.3538,32.3598,72100.0
2009-10-07 13:10:00,54.18,54.18,54.14,54.17,116500.0,32.3598,32.3598,32.3359,32.3538,116500.0
2009-10-07 13:15:00,54.16,54.26,54.14,54.25,129900.0,32.3478,32.4076,32.3359,32.4016,129900.0
2009-10-07 13:20:00,54.26,54.32,54.26,54.27,52300.0,32.4076,32.4434,32.4076,32.4135,52300.0
2009-10-07 13:25:00,54.28,54.35,54.26,54.34,34400.0,32.4195,32.4613,32.4076,32.4554,34400.0
2009-10-07 13:30:00,54.35,54.36,54.32,54.35,70400.0,32.4613,32.4673,32.4434,32.4613,70400.0
2009-10-07 13:35:00,54.35,54.46,54.35,54.44,61200.0,32.4613,32.527,32.4613,32.5151,61200.0
2009-10-07 13:40:00,54.45,54.47,54.36,54.36,119900.0,32.5211,32.533,32.4673,32.4673,119900.0
2009-10-07 13:45:00,54.36,54.37,54.29,54.33,134800.0,32.4673,32.4733,32.4255,32.4494,134800.0
2009-10-07 13:50:00,54.33,54.35,54.27,54.34,95100.0,32.4494,32.4613,32.4135,32.4554,95100.0
2009-10-07 13:55:00,54.34,54.41,54.3,54.41,105600.0,32.4554,32.4972,32.4315,32.4972,105600.0
2009-10-07 14:00:00,54.41,54.42,54.33,54.35,96100.0,32.4972,32.5031,32.4494,32.4613,96100.0
2009-10-07 14:05:00,54.35,54.35,54.26,54.3,90000.0,32.4613,32.4613,32.4076,32.4315,90000.0
2009-10-07 14:10:00,54.3,54.35,54.21,54.25,207600.0,32.4315,32.4613,32.3777,32.4016,207600.0
2009-10-07 14:15:00,54.25,54.34,54.23,54.34,59800.0,32.4016,32.4554,32.3897,32.4554,59800.0
2009-10-07 14:20:00,54.34,54.36,54.25,54.28,301700.0,32.4554,32.4673,32.4016,32.4195,301700.0
2009-10-07 14:25:00,54.28,54.38,54.28,54.37,67000.0,32.4195,32.4792,32.4195,32.4733,67000.0
2009-10-07 14:30:00,54.37,54.4,54.36,54.37,76900.0,32.4733,32.4912,32.4673,32.4733,76900.0
2009-10-07 14:35:00,54.38,54.42,54.35,54.41,78200.0,32.4792,32.5031,32.4613,32.4972,78200.0
2009-10-07 14:40:00,54.4,54.4,54.33,54.36,188400.0,32.4912,32.4912,32.4494,32.4673,188400.0
2009-10-07 14:45:00,54.37,54.53,54.36,54.46,173000.0,32.4733,32.5688,32.4673,32.527,173000.0
2009-10-07 14:50:00,54.47,54.55,54.47,54.5,44100.0,32.533,32.5808,32.533,32.5509,44100.0
2009-10-07 14:55:00,54.51,54.53,54.5,54.51,50600.0,32.5569,32.5688,32.5509,32.5569,50600.0
2009-10-07 15:00:00,54.5,54.5,54.43,54.47,142900.0,32.5509,32.5509,32.5091,32.533,142900.0
2009-10-07 15:05:00,54.47,54.55,54.43,54.55,119900.0,32.533,32.5808,32.5091,32.5808,119900.0
2009-10-07 15:10:00,54.55,54.62,54.55,54.61,93700.0,32.5808,32.6226,32.5808,32.6166,93700.0
2009-10-07 15:15:00,54.61,54.62,54.5,54.57,191300.0,32.6166,32.6226,32.5509,32.5927,191300.0
2009-10-07 15:20:00,54.57,54.6,54.52,54.55,219200.0,32.5927,32.6106,32.5629,32.5808,219200.0
2009-10-07 15:25:00,54.55,54.65,54.53,54.61,179500.0,32.5808,32.6405,32.5688,32.6166,179500.0
2009-10-07 15:30:00,54.61,54.65,54.6,54.65,98200.0,32.6166,32.6405,32.6106,32.6405,98200.0
2009-10-07 15:35:00,54.65,54.74,54.65,54.72,360200.0,32.6405,32.6943,32.6405,32.6823,360200.0
2009-10-07 15:40:00,54.72,54.77,54.66,54.66,224000.0,32.6823,32.7122,32.6465,32.6465,224000.0
2009-10-07 15:45:00,54.67,54.75,54.67,54.73,242000.0,32.6525,32.7002,32.6525,32.6883,242000.0
2009-10-07 15:50:00,54.72,54.78,54.68,54.71,365400.0,32.6823,32.7182,32.6584,32.6763,365400.0
2009-10-07 15:55:00,54.71,54.79,54.67,54.75,532700.0,32.6763,32.7241,32.6525,32.7002,532700.0
2009-10-08 09:30:00,55.09,55.28,54.97,55.09,635900.0,32.9033,33.0168,32.8316,32.9033,635900.0
2009-10-08 09:35:00,55.09,55.35,55.08,55.35,543500.0,32.9033,33.0586,32.8973,33.0586,543500.0
2009-10-08 09:40:00,55.35,55.43,55.29,55.41,1097600.0,33.0586,33.1064,33.0228,33.0944,1097600.0
2009-10-08 09:45:00,55.42,55.51,55.31,55.45,1098800.0,33.1004,33.1542,33.0347,33.1183,1098800.0
2009-10-08 09:50:00,55.46,55.46,55.22,55.33,298100.0,33.1243,33.1243,32.9809,33.0466,298100.0
2009-10-08 09:55:00,55.32,55.37,55.24,55.34,407900.0,33.0407,33.0705,32.9929,33.0526,407900.0
2009-10-08 10:00:00,55.34,55.36,55.2,55.31,505200.0,33.0526,33.0646,32.969,33.0347,505200.0
2009-10-08 10:05:00,55.31,55.31,55.13,55.19,392100.0,33.0347,33.0347,32.9272,32.963,392100.0
2009-10-08 10:10:00,55.2,55.29,55.07,55.27,424200.0,32.969,33.0228,32.8914,33.0108,424200.0
2009-10-08 10:15:00,55.27,55.32,55.24,55.28,237100.0,33.0108,33.0407,32.9929,33.0168,237100.0
2009-10-08 10:20:00,55.28,55.46,55.21,55.41,254300.0,33.0168,33.1243,32.975,33.0944,254300.0
2009-10-08 10:25:00,55.4,55.48,55.37,55.43,174200.0,33.0885,33.1362,33.0705,33.1064,174200.0
2009-10-08 10:30:00,55.42,55.5,55.3,55.38,654200.0,33.1004,33.1482,33.0287,33.0765,654200.0
2009-10-08 10:35:00,55.38,55.63,55.38,55.59,309200.0,33.0765,33.2258,33.0765,33.2019,309200.0
2009-10-08 10:40:00,55.59,55.74,55.58,55.68,572500.0,33.2019,33.2915,33.196,33.2557,572500.0
2009-10-08 10:45:00,55.69,55.84,55.69,55.75,430900.0,33.2617,33.3513,33.2617,33.2975,430900.0
2009-10-08 10:50:00,55.75,55.81,55.74,55.81,134500.0,33.2975,33.3333,33.2915,33.3333,134500.0
2009-10-08 10:55:00,55.81,55.88,55.8,55.83,323500.0,33.3333,33.3751,33.3274,33.3453,323500.0
2009-10-08 11:00:00,55.83,55.95,55.79,55.8,245800.0,33.3453,33.417,33.3214,33.3274,245800.0
2009-10-08 11:05:00,55.8,55.93,55.79,55.93,341300.0,33.3274,33.405,33.3214,33.405,341300.0
2009-10-08 11:10:00,55.93,56.02,55.93,55.97,560800.0,33.405,33.4588,33.405,33.4289,560800.0
2009-10-08 11:15:00,55.97,56.07,55.97,56.07,821400.0,33.4289,33.4886,33.4289,33.4886,821400.0
2009-10-08 11:20:00,56.07,56.1,56.02,56.04,821600.0,33.4886,33.5065,33.4588,33.4707,821600.0
2009-10-08 11:25:00,56.04,56.07,55.94,55.99,459100.0,33.4707,33.4886,33.411,33.4408,459100.0
2009-10-08 11:30:00,56.0,56.12,56.0,56.1,528100.0,33.4468,33.5185,33.4468,33.5065,528100.0
2009-10-08 11:35:00,56.11,56.15,56.1,56.11,268800.0,33.5125,33.5364,33.5065,33.5125,268800.0
2009-10-08 11:40:00,56.11,56.16,56.05,56.06,155200.0,33.5125,33.5424,33.4767,33.4826,155200.0
2009-10-08 11:45:00,56.05,56.15,56.05,56.07,205300.0,33.4767,33.5364,33.4767,33.4886,205300.0
2009-10-08 11:50:00,56.07,56.12,56.0,56.07,428300.0,33.4886,33.5185,33.4468,33.4886,428300.0
2009-10-08 11:55:00,56.07,56.1,56.05,56.09,219700.0,33.4886,33.5065,33.4767,33.5006,219700.0
2009-10-08 12:00:00,56.08,56.09,55.98,55.99,78900.0,33.4946,33.5006,33.4349,33.4408,78900.0
2009-10-08 12:05:00,55.99,56.02,55.97,56.0,58800.0,33.4408,33.4588,33.4289,33.4468,58800.0
2009-10-08 12:10:00,55.99,56.02,55.99,55.99,58300.0,33.4408,33.4588,33.4408,33.4408,58300.0
2009-10-08 12:15:00,55.99,56.02,55.97,56.0,144000.0,33.4408,33.4588,33.4289,33.4468,144000.0
2009-10-08 12:20:00,56.01,56.04,56.0,56.03,75600.0,33.4528,33.4707,33.4468,33.4647,75600.0
2009-10-08 12:25:00,56.03,56.14,56.01,56.11,208500.0,33.4647,33.5304,33.4528,33.5125,208500.0
2009-10-08 12:30:00,56.11,56.17,56.06,56.11,277800.0,33.5125,33.5483,33.4826,33.5125,277800.0
2009-10-08 12:35:00,56.11,56.19,56.09,56.09,215100.0,33.5125,33.5603,33.5006,33.5006,215100.0
2009-10-08 12:40:00,56.09,56.13,56.07,56.1,259300.0,33.5006,33.5245,33.4886,33.5065,259300.0
2009-10-08 12:45:00,56.1,56.12,56.06,56.06,119800.0,33.5065,33.5185,33.4826,33.4826,119800.0
2009-10-08 12:50:00,56.07,56.11,56.04,56.1,42800.0,33.4886,33.5125,33.4707,33.5065,42800.0
2009-10-08 12:55:00,56.11,56.12,56.06,56.08,75000.0,33.5125,33.5185,33.4826,33.4946,75000.0
2009-10-08 13:00:00,56.08,56.1,55.94,55.95,373400.0,33.4946,33.5065,33.411,33.417,373400.0
2009-10-08 13:05:00,55.96,55.97,55.87,55.9,307500.0,33.4229,33.4289,33.3692,33.3871,307500.0
2009-10-08 13:10:00,55.89,55.9,55.77,55.84,227800.0,33.3811,33.3871,33.3094,33.3513,227800.0
2009-10-08 13:15:00,55.85,55.94,55.85,55.93,134000.0,33.3572,33.411,33.3572,33.405,134000.0
2009-10-08 13:20:00,55.94,55.98,55.91,55.96,165900.0,33.411,33.4349,33.3931,33.4229,165900.0
2009-10-08 13:25:00,55.95,55.97,55.94,55.97,28800.0,33.417,33.4289,33.411,33.4289,28800.0
2009-10-08 13:30:00,55.96,56.0,55.86,55.86,72900.0,33.4229,33.4468,33.3632,33.3632,72900.0
2009-10-08 13:35:00,55.86,55.95,55.82,55.83,162400.0,33.3632,33.417,33.3393,33.3453,162400.0
2009-10-08 13:40:00,55.83,55.99,55.83,55.97,281400.0,33.3453,33.4408,33.3453,33.4289,281400.0
2009-10-08 13:45:00,55.96,56.03,55.96,56.0,104300.0,33.4229,33.4647,33.4229,33.4468,104300.0
2009-10-08 13:50:00,56.0,56.1,56.0,56.05,199900.0,33.4468,33.5065,33.4468,33.4767,199900.0
2009-10-08 13:55:00,56.06,56.13,56.06,56.09,99100.0,33.4826,33.5245,33.4826,33.5006,99100.0
2009-10-08 14:00:00,56.08,56.1,56.03,56.08,47900.0,33.4946,33.5065,33.4647,33.4946,47900.0
2009-10-08 14:05:00,56.07,56.15,56.05,56.09,140700.0,33.4886,33.5364,33.4767,33.5006,140700.0
2009-10-08 14:10:00,56.1,56.16,56.0,56.02,166500.0,33.5065,33.5424,33.4468,33.4588,166500.0
2009-10-08 14:15:00,56.02,56.07,55.95,55.97,215100.0,33.4588,33.4886,33.417,33.4289,215100.0
2009-10-08 14:20:00,55.98,56.01,55.94,55.95,200600.0,33.4349,33.4528,33.411,33.417,200600.0
2009-10-08 14:25:00,55.95,55.99,55.85,55.98,300700.0,33.417,33.4408,33.3572,33.4349,300700.0
2009-10-08 14:30:00,55.98,56.03,55.94,56.03,117300.0,33.4349,33.4647,33.411,33.4647,117300.0
2009-10-08 14:35:00,56.03,56.03,55.99,55.99,75900.0,33.4647,33.4647,33.4408,33.4408,75900.0
2009-10-08 14:40:00,56.0,56.0,55.91,55.97,122100.0,33.4468,33.4468,33.3931,33.4289,122100.0
2009-10-08 14:45:00,55.97,56.03,55.95,56.02,85500.0,33.4289,33.4647,33.417,33.4588,85500.0
2009-10-08 14:50:00,56.02,56.03,55.98,55.99,67500.0,33.4588,33.4647,33.4349,33.4408,67500.0
2009-10-08 14:55:00,56.0,56.02,55.96,55.98,89700.0,33.4468,33.4588,33.4229,33.4349,89700.0
2009-10-08 15:00:00,55.99,56.14,55.98,56.13,635100.0,33.4408,33.5304,33.4349,33.5245,635100.0
2009-10-08 15:05:00,56.14,56.23,56.11,56.2,615100.0,33.5304,33.5842,33.5125,33.5663,615100.0
2009-10-08 15:10:00,56.2,56.22,56.14,56.2,824600.0,33.5663,33.5782,33.5304,33.5663,824600.0
2009-10-08 15:15:00,56.2,56.25,56.19,56.24,397800.0,33.5663,33.5961,33.5603,33.5902,397800.0
2009-10-08 15:20:00,56.24,56.35,56.24,56.35,625000.0,33.5902,33.6559,33.5902,33.6559,625000.0
2009-10-08 15:25:00,56.36,56.37,56.29,56.3,977800.0,33.6618,33.6678,33.62,33.626,977800.0
2009-10-08 15:30:00,56.3,56.3,56.2,56.25,1005700.0,33.626,33.626,33.5663,33.5961,1005700.0
2009-10-08 15:35:00,56.25,56.26,56.15,56.21,1158500.0,33.5961,33.6021,33.5364,33.5722,1158500.0
2009-10-08 15:40:00,56.2,56.25,56.19,56.23,684800.0,33.5663,33.5961,33.5603,33.5842,684800.0
2009-10-08 15:45:00,56.23,56.28,56.19,56.25,873800.0,33.5842,33.614,33.5603,33.5961,873800.0
2009-10-08 15:50:00,56.25,56.26,56.18,56.21,835800.0,33.5961,33.6021,33.5543,33.5722,835800.0
2009-10-08 15:55:00,56.2,56.21,56.11,56.16,1449700.0,33.5663,33.5722,33.5125,33.5424,1449700.0
2009-10-09 09:30:00,55.99,56.14,55.91,55.96,421200.0,33.4408,33.5304,33.3931,33.4229,421200.0
2009-10-09 09:35:00,55.98,56.1,55.92,56.07,393700.0,33.4349,33.5065,33.399,33.4886,393700.0
2009-10-09 09:40:00,56.07,56.2,56.02,56.19,159100.0,33.4886,33.5663,33.4588,33.5603,159100.0
2009-10-09 09:45:00,56.2,56.38,56.18,56.31,437600.0,33.5663,33.6738,33.5543,33.632,437600.0
2009-10-09 09:50:00,56.31,56.34,56.15,56.16,538300.0,33.632,33.6499,33.5364,33.5424,538300.0
2009-10-09 09:55:00,56.16,56.29,56.15,56.29,193700.0,33.5424,33.62,33.5364,33.62,193700.0
2009-10-09 10:00:00,56.29,56.36,56.25,56.26,143200.0,33.62,33.6618,33.5961,33.6021,143200.0
2009-10-09 10:05:00,56.26,56.32,56.22,56.29,196500.0,33.6021,33.6379,33.5782,33.62,196500.0
2009-10-09 10:10:00,56.3,56.41,56.24,56.33,180300.0,33.626,33.6917,33.5902,33.6439,180300.0
2009-10-09 10:15:00,56.33,56.36,56.24,56.24,161200.0,33.6439,33.6618,33.5902,33.5902,161200.0
2009-10-09 10:20:00,56.24,56.26,56.17,56.25,122200.0,33.5902,33.6021,33.5483,33.5961,122200.0
2009-10-09 10:25:00,56.25,56.29,56.23,56.26,73000.0,33.5961,33.62,33.5842,33.6021,73000.0
2009-10-09 10:30:00,56.26,56.4,56.26,56.37,358000.0,33.6021,33.6857,33.6021,33.6678,358000.0
2009-10-09 10:35:00,56.37,56.38,56.24,56.28,326700.0,33.6678,33.6738,33.5902,33.614,326700.0
2009-10-09 10:40:00,56.29,56.32,56.24,56.31,226500.0,33.62,33.6379,33.5902,33.632,226500.0
2009-10-09 10:45:00,56.32,56.34,56.23,56.27,92400.0,33.6379,33.6499,33.5842,33.6081,92400.0
2009-10-09 10:50:00,56.27,56.36,56.25,56.36,145900.0,33.6081,33.6618,33.5961,33.6618,145900.0
2009-10-09 10:55:00,56.35,56.38,56.33,56.33,140400.0,33.6559,33.6738,33.6439,33.6439,140400.0
2009-10-09 11:00:00,56.33,56.39,56.3,56.36,114700.0,33.6439,33.6797,33.626,33.6618,114700.0
2009-10-09 11:05:00,56.37,56.4,56.33,56.38,112800.0,33.6678,33.6857,33.6439,33.6738,112800.0
2009-10-09 11:10:00,56.38,56.41,56.31,56.34,292900.0,33.6738,33.6917,33.632,33.6499,292900.0
2009-10-09 11:15:00,56.35,56.35,56.26,56.29,158400.0,33.6559,33.6559,33.6021,33.62,158400.0
2009-10-09 11:20:00,56.29,56.4,56.29,56.36,123400.0,33.62,33.6857,33.62,33.6618,123400.0
2009-10-09 11:25:00,56.35,56.41,56.33,56.33,165800.0,33.6559,33.6917,33.6439,33.6439,165800.0
2009-10-09 11:30:00,56.34,56.37,56.28,56.34,118600.0,33.6499,33.6678,33.614,33.6499,118600.0
2009-10-09 11:35:00,56.34,56.36,56.16,56.19,150300.0,33.6499,33.6618,33.5424,33.5603,150300.0
2009-10-09 11:40:00,56.2,56.2,56.15,56.16,60400.0,33.5663,33.5663,33.5364,33.5424,60400.0
2009-10-09 11:45:00,56.15,56.15,56.08,56.08,184600.0,33.5364,33.5364,33.4946,33.4946,184600.0
2009-10-09 11:50:00,56.08,56.15,56.06,56.08,350300.0,33.4946,33.5364,33.4826,33.4946,350300.0
2009-10-09 11:55:00,56.08,56.08,56.0,56.02,194800.0,33.4946,33.4946,33.4468,33.4588,194800.0
2009-10-09 12:00:00,56.01,56.08,55.99,56.0,158600.0,33.4528,33.4946,33.4408,33.4468,158600.0
2009-10-09 12:05:00,56.0,56.03,55.85,55.87,230100.0,33.4468,33.4647,33.3572,33.3692,230100.0
2009-10-09 12:10:00,55.86,55.91,55.84,55.89,197800.0,33.3632,33.3931,33.3513,33.3811,197800.0
2009-10-09 12:15:00,55.89,55.96,55.89,55.89,148900.0,33.3811,33.4229,33.3811,33.3811,148900.0
2009-10-09 12:20:00,55.89,55.9,55.78,55.78,70500.0,33.3811,33.3871,33.3154,33.3154,70500.0
2009-10-09 12:25:00,55.79,55.8,55.75,55.78,280300.0,33.3214,33.3274,33.2975,33.3154,280300.0
2009-10-09 12:30:00,55.78,55.85,55.74,55.83,109700.0,33.3154,33.3572,33.2915,33.3453,109700.0
2009-10-09 12:35:00,55.83,55.86,55.82,55.85,45400.0,33.3453,33.3632,33.3393,33.3572,45400.0
2009-10-09 12:40:00,55.85,55.91,55.83,55.87,84600.0,33.3572,33.3931,33.3453,33.3692,84600.0
2009-10-09 12:45:00,55.88,55.92,55.82,55.92,57600.0,33.3751,33.399,33.3393,33.399,57600.0
2009-10-09 12:50:00,55.91,56.0,55.9,56.0,120300.0,33.3931,33.4468,33.3871,33.4468,120300.0
2009-10-09 12:55:00,56.0,56.03,55.98,56.02,99300.0,33.4468,33.4647,33.4349,33.4588,99300.0
2009-10-09 13:00:00,56.03,56.07,56.02,56.04,135900.0,33.4647,33.4886,33.4588,33.4707,135900.0
2009-10-09 13:05:00,56.03,56.03,55.96,55.97,39400.0,33.4647,33.4647,33.4229,33.4289,39400.0
2009-10-09 13:10:00,55.96,56.0,55.96,55.96,52100.0,33.4229,33.4468,33.4229,33.4229,52100.0
2009-10-09 13:15:00,55.96,56.04,55.96,56.03,145600.0,33.4229,33.4707,33.4229,33.4647,145600.0
2009-10-09 13:20:00,56.02,56.03,55.97,55.98,59900.0,33.4588,33.4647,33.4289,33.4349,59900.0
2009-10-09 13:25:00,55.97,55.97,55.94,55.94,23500.0,33.4289,33.4289,33.411,33.411,23500.0
2009-10-09 13:30:00,55.95,56.0,55.94,56.0,67400.0,33.417,33.4468,33.411,33.4468,67400.0
2009-10-09 13:35:00,56.0,56.02,55.99,55.99,74500.0,33.4468,33.4588,33.4408,33.4408,74500.0
2009-10-09 13:40:00,55.99,56.0,55.97,55.99,41500.0,33.4408,33.4468,33.4289,33.4408,41500.0
2009-10-09 13:45:00,55.98,55.99,55.94,55.97,72600.0,33.4349,33.4408,33.411,33.4289,72600.0
2009-10-09 13:50:00,55.98,55.98,55.93,55.93,29700.0,33.4349,33.4349,33.405,33.405,29700.0
2009-10-09 13:55:00,55.93,55.96,55.91,55.91,78600.0,33.405,33.4229,33.3931,33.3931,78600.0
2009-10-09 14:00:00,55.91,55.91,55.84,55.86,121400.0,33.3931,33.3931,33.3513,33.3632,121400.0
2009-10-09 14:05:00,55.86,55.9,55.81,55.82,80500.0,33.3632,33.3871,33.3333,33.3393,80500.0
2009-10-09 14:10:00,55.82,55.87,55.79,55.84,290500.0,33.3393,33.3692,33.3214,33.3513,290500.0
2009-10-09 14:15:00,55.83,55.88,55.81,55.84,72400.0,33.3453,33.3751,33.3333,33.3513,72400.0
2009-10-09 14:20:00,55.84,55.87,55.82,55.83,53400.0,33.3513,33.3692,33.3393,33.3453,53400.0
2009-10-09 14:25:00,55.83,55.84,55.79,55.84,60200.0,33.3453,33.3513,33.3214,33.3513,60200.0
2009-10-09 14:30:00,55.84,55.9,55.83,55.87,81700.0,33.3513,33.3871,33.3453,33.3692,81700.0
2009-10-09 14:35:00,55.87,55.9,55.85,55.88,58400.0,33.3692,33.3871,33.3572,33.3751,58400.0
2009-10-09 14:40:00,55.89,55.9,55.82,55.86,92900.0,33.3811,33.3871,33.3393,33.3632,92900.0
2009-10-09 14:45:00,55.85,55.93,55.84,55.89,137400.0,33.3572,33.405,33.3513,33.3811,137400.0
2009-10-09 14:50:00,55.89,55.94,55.89,55.92,28500.0,33.3811,33.411,33.3811,33.399,28500.0
2009-10-09 14:55:00,55.92,56.01,55.92,56.01,81400.0,33.399,33.4528,33.399,33.4528,81400.0
2009-10-09 15:00:00,56.01,56.1,56.0,56.1,270800.0,33.4528,33.5065,33.4468,33.5065,270800.0
2009-10-09 15:05:00,56.1,56.15,56.08,56.15,278400.0,33.5065,33.5364,33.4946,33.5364,278400.0
2009-10-09 15:10:00,56.14,56.18,56.12,56.13,102000.0,33.5304,33.5543,33.5185,33.5245,102000.0
2009-10-09 15:15:00,56.14,56.15,56.04,56.08,167300.0,33.5304,33.5364,33.4707,33.4946,167300.0
2009-10-09 15:20:00,56.08,56.11,56.06,56.11,67300.0,33.4946,33.5125,33.4826,33.5125,67300.0
2009-10-09 15:25:00,56.11,56.15,56.11,56.14,67100.0,33.5125,33.5364,33.5125,33.5304,67100.0
2009-10-09 15:30:00,56.14,56.15,56.1,56.12,211700.0,33.5304,33.5364,33.5065,33.5185,211700.0
2009-10-09 15:35:00,56.13,56.15,56.09,56.14,112200.0,33.5245,33.5364,33.5006,33.5304,112200.0
2009-10-09 15:40:00,56.15,56.22,56.14,56.2,688400.0,33.5364,33.5782,33.5304,33.5663,688400.0
2009-10-09 15:45:00,56.2,56.21,56.11,56.14,161800.0,33.5663,33.5722,33.5125,33.5304,161800.0
2009-10-09 15:50:00,56.13,56.16,56.11,56.13,266200.0,33.5245,33.5424,33.5125,33.5245,266200.0
2009-10-09 15:55:00,56.13,56.24,56.12,56.21,473100.0,33.5245,33.5902,33.5185,33.5722,473100.0
2009-10-12 09:30:00,56.6,57.0,56.59,56.94,302100.0,33.8052,34.0441,33.7992,34.0082,302100.0
2009-10-12 09:35:00,56.94,57.08,56.9,57.01,433700.0,34.0082,34.0919,33.9844,34.0501,433700.0
2009-10-12 09:40:00,57.01,57.12,56.99,57.1,207500.0,34.0501,34.1157,34.0381,34.1038,207500.0
2009-10-12 09:45:00,57.11,57.14,57.06,57.11,137500.0,34.1098,34.1277,34.0799,34.1098,137500.0
2009-10-12 09:50:00,57.11,57.2,57.09,57.19,207400.0,34.1098,34.1635,34.0978,34.1576,207400.0
2009-10-12 09:55:00,57.19,57.33,57.17,57.32,229300.0,34.1576,34.2412,34.1456,34.2352,229300.0
2009-10-12 10:00:00,57.33,57.35,57.27,57.32,702300.0,34.2412,34.2531,34.2053,34.2352,702300.0
2009-10-12 10:05:00,57.32,57.34,57.28,57.29,204400.0,34.2352,34.2471,34.2113,34.2173,204400.0
2009-10-12 10:10:00,57.29,57.3,57.22,57.27,190400.0,34.2173,34.2233,34.1755,34.2053,190400.0
2009-10-12 10:15:00,57.26,57.32,57.13,57.16,348200.0,34.1994,34.2352,34.1217,34.1396,348200.0
2009-10-12 10:20:00,57.16,57.17,57.1,57.12,147700.0,34.1396,34.1456,34.1038,34.1157,147700.0
2009-10-12 10:25:00,57.12,57.2,57.11,57.2,84400.0,34.1157,34.1635,34.1098,34.1635,84400.0
2009-10-12 10:30:00,57.2,57.27,57.19,57.27,127600.0,34.1635,34.2053,34.1576,34.2053,127600.0
2009-10-12 10:35:00,57.27,57.27,57.18,57.18,138600.0,34.2053,34.2053,34.1516,34.1516,138600.0
2009-10-12 10:40:00,57.18,57.23,57.17,57.23,95200.0,34.1516,34.1814,34.1456,34.1814,95200.0
2009-10-12 10:45:00,57.24,57.26,57.21,57.22,195700.0,34.1874,34.1994,34.1695,34.1755,195700.0
2009-10-12 10:50:00,57.22,57.25,57.19,57.24,178400.0,34.1755,34.1934,34.1576,34.1874,178400.0
2009-10-12 10:55:00,57.23,57.29,57.22,57.23,177300.0,34.1814,34.2173,34.1755,34.1814,177300.0
2009-10-12 11:00:00,57.24,57.27,57.16,57.17,133300.0,34.1874,34.2053,34.1396,34.1456,133300.0
2009-10-12 11:05:00,57.18,57.22,57.15,57.2,55000.0,34.1516,34.1755,34.1337,34.1635,55000.0
2009-10-12 11:10:00,57.21,57.21,57.18,57.2,115700.0,34.1695,34.1695,34.1516,34.1635,115700.0
2009-10-12 11:15:00,57.2,57.22,57.17,57.2,92900.0,34.1635,34.1755,34.1456,34.1635,92900.0
2009-10-12 11:20:00,57.2,57.2,57.13,57.14,105400.0,34.1635,34.1635,34.1217,34.1277,105400.0
2009-10-12 11:25:00,57.15,57.16,57.06,57.06,107900.0,34.1337,34.1396,34.0799,34.0799,107900.0
2009-10-12 11:30:00,57.06,57.06,56.98,57.04,158800.0,34.0799,34.0799,34.0321,34.068,158800.0
2009-10-12 11:35:00,57.04,57.16,57.04,57.16,79600.0,34.068,34.1396,34.068,34.1396,79600.0
2009-10-12 11:40:00,57.16,57.19,57.16,57.18,83400.0,34.1396,34.1576,34.1396,34.1516,83400.0
2009-10-12 11:45:00,57.17,57.17,57.14,57.15,34000.0,34.1456,34.1456,34.1277,34.1337,34000.0
2009-10-12 11:50:00,57.15,57.16,57.12,57.13,87200.0,34.1337,34.1396,34.1157,34.1217,87200.0
2009-10-12 11:55:00,57.12,57.15,57.11,57.14,64700.0,34.1157,34.1337,34.1098,34.1277,64700.0
2009-10-12 12:00:00,57.14,57.16,57.13,57.15,57000.0,34.1277,34.1396,34.1217,34.1337,57000.0
2009-10-12 12:05:00,57.14,57.18,57.14,57.16,44200.0,34.1277,34.1516,34.1277,34.1396,44200.0
2009-10-12 12:10:00,57.16,57.23,57.15,57.22,68400.0,34.1396,34.1814,34.1337,34.1755,68400.0
2009-10-12 12:15:00,57.22,57.23,57.16,57.16,212700.0,34.1755,34.1814,34.1396,34.1396,212700.0
2009-10-12 12:20:00,57.16,57.18,57.13,57.14,88800.0,34.1396,34.1516,34.1217,34.1277,88800.0
2009-10-12 12:25:00,57.15,57.17,57.13,57.16,83200.0,34.1337,34.1456,34.1217,34.1396,83200.0
2009-10-12 12:30:00,57.16,57.17,57.1,57.12,56100.0,34.1396,34.1456,34.1038,34.1157,56100.0
2009-10-12 12:35:00,57.12,57.15,57.12,57.15,52400.0,34.1157,34.1337,34.1157,34.1337,52400.0
2009-10-12 12:40:00,57.15,57.16,57.1,57.12,54100.0,34.1337,34.1396,34.1038,34.1157,54100.0
2009-10-12 12:45:00,57.12,57.16,57.1,57.15,66800.0,34.1157,34.1396,34.1038,34.1337,66800.0
2009-10-12 12:50:00,57.15,57.2,57.14,57.2,120300.0,34.1337,34.1635,34.1277,34.1635,120300.0
2009-10-12 12:55:00,57.2,57.22,57.19,57.2,59900.0,34.1635,34.1755,34.1576,34.1635,59900.0
2009-10-12 13:00:00,57.2,57.24,57.2,57.23,67400.0,34.1635,34.1874,34.1635,34.1814,67400.0
2009-10-12 13:05:00,57.23,57.23,57.19,57.2,74500.0,34.1814,34.1814,34.1576,34.1635,74500.0
2009-10-12 13:10:00,57.2,57.21,57.18,57.2,79400.0,34.1635,34.1695,34.1516,34.1635,79400.0
2009-10-12 13:15:00,57.19,57.2,57.17,57.18,85100.0,34.1576,34.1635,34.1456,34.1516,85100.0
2009-10-12 13:20:00,57.18,57.18,57.13,57.15,94600.0,34.1516,34.1516,34.1217,34.1337,94600.0
2009-10-12 13:25:00,57.14,57.16,57.11,57.14,81200.0,34.1277,34.1396,34.1098,34.1277,81200.0
2009-10-12 13:30:00,57.14,57.14,57.11,57.11,89800.0,34.1277,34.1277,34.1098,34.1098,89800.0
2009-10-12 13:35:00,57.12,57.13,57.08,57.12,122700.0,34.1157,34.1217,34.0919,34.1157,122700.0
2009-10-12 13:40:00,57.12,57.18,57.11,57.18,113900.0,34.1157,34.1516,34.1098,34.1516,113900.0
2009-10-12 13:45:00,57.18,57.2,57.16,57.18,72700.0,34.1516,34.1635,34.1396,34.1516,72700.0
2009-10-12 13:50:00,57.18,57.2,57.16,57.2,48200.0,34.1516,34.1635,34.1396,34.1635,48200.0
2009-10-12 13:55:00,57.2,57.2,57.18,57.19,54400.0,34.1635,34.1635,34.1516,34.1576,54400.0
2009-10-12 14:00:00,57.19,57.2,57.13,57.13,109900.0,34.1576,34.1635,34.1217,34.1217,109900.0
2009-10-12 14:05:00,57.13,57.15,57.1,57.11,157400.0,34.1217,34.1337,34.1038,34.1098,157400.0
2009-10-12 14:10:00,57.1,57.11,57.04,57.05,150200.0,34.1038,34.1098,34.068,34.0739,150200.0
2009-10-12 14:15:00,57.05,57.07,56.9,56.91,297000.0,34.0739,34.0859,33.9844,33.9903,297000.0
2009-10-12 14:20:00,56.9,56.92,56.77,56.85,365700.0,33.9844,33.9963,33.9067,33.9545,365700.0
2009-10-12 14:25:00,56.85,56.89,56.8,56.84,369400.0,33.9545,33.9784,33.9246,33.9485,369400.0
2009-10-12 14:30:00,56.84,56.85,56.69,56.75,249400.0,33.9485,33.9545,33.8589,33.8948,249400.0
2009-10-12 14:35:00,56.75,56.76,56.69,56.72,112600.0,33.8948,33.9007,33.8589,33.8768,112600.0
2009-10-12 14:40:00,56.73,56.8,56.72,56.78,161700.0,33.8828,33.9246,33.8768,33.9127,161700.0
2009-10-12 14:45:00,56.77,56.79,56.76,56.78,73600.0,33.9067,33.9187,33.9007,33.9127,73600.0
2009-10-12 14:50:00,56.78,56.78,56.71,56.75,105000.0,33.9127,33.9127,33.8709,33.8948,105000.0
2009-10-12 14:55:00,56.74,56.78,56.64,56.77,290400.0,33.8888,33.9127,33.8291,33.9067,290400.0
2009-10-12 15:00:00,56.77,56.83,56.77,56.8,227700.0,33.9067,33.9425,33.9067,33.9246,227700.0
2009-10-12 15:05:00,56.79,56.84,56.77,56.84,119400.0,33.9187,33.9485,33.9067,33.9485,119400.0
2009-10-12 15:10:00,56.84,56.86,56.8,56.81,106100.0,33.9485,33.9605,33.9246,33.9306,106100.0
2009-10-12 15:15:00,56.81,56.84,56.81,56.82,67800.0,33.9306,33.9485,33.9306,33.9366,67800.0
2009-10-12 15:20:00,56.81,56.89,56.81,56.86,133400.0,33.9306,33.9784,33.9306,33.9605,133400.0
2009-10-12 15:25:00,56.86,56.9,56.85,56.89,281600.0,33.9605,33.9844,33.9545,33.9784,281600.0
2009-10-12 15:30:00,56.9,56.92,56.89,56.89,157600.0,33.9844,33.9963,33.9784,33.9784,157600.0
2009-10-12 15:35:00,56.89,56.91,56.79,56.8,310700.0,33.9784,33.9903,33.9187,33.9246,310700.0
2009-10-12 15:40:00,56.81,56.86,56.78,56.86,293200.0,33.9306,33.9605,33.9127,33.9605,293200.0
2009-10-12 15:45:00,56.85,56.89,56.83,56.87,320100.0,33.9545,33.9784,33.9425,33.9664,320100.0
2009-10-12 15:50:00,56.87,56.92,56.85,56.92,370200.0,33.9664,33.9963,33.9545,33.9963,370200.0
2009-10-12 15:55:00,56.92,56.95,56.9,56.94,683800.0,33.9963,34.0142,33.9844,34.0082,683800.0
2009-10-13 09:30:00,57.08,57.12,56.68,56.73,758800.0,34.0919,34.1157,33.853,33.8828,758800.0
2009-10-13 09:35:00,56.73,56.82,56.7,56.75,495300.0,33.8828,33.9366,33.8649,33.8948,495300.0
2009-10-13 09:40:00,56.75,56.81,56.53,56.55,713800.0,33.8948,33.9306,33.7634,33.7753,713800.0
2009-10-13 09:45:00,56.56,56.65,56.44,56.5,951400.0,33.7813,33.835,33.7096,33.7454,951400.0
2009-10-13 09:50:00,56.5,56.56,56.39,56.4,321100.0,33.7454,33.7813,33.6797,33.6857,321100.0
2009-10-13 09:55:00,56.41,56.44,56.17,56.24,778500.0,33.6917,33.7096,33.5483,33.5902,778500.0
2009-10-13 10:00:00,56.23,56.24,56.05,56.05,577400.0,33.5842,33.5902,33.4767,33.4767,577400.0
2009-10-13 10:05:00,56.05,56.3,56.04,56.3,503800.0,33.4767,33.626,33.4707,33.626,503800.0
2009-10-13 10:10:00,56.29,56.42,56.26,56.39,303100.0,33.62,33.6977,33.6021,33.6797,303100.0
2009-10-13 10:15:00,56.39,56.46,56.34,56.45,256600.0,33.6797,33.7216,33.6499,33.7156,256600.0
2009-10-13 10:20:00,56.45,56.47,56.37,56.37,443300.0,33.7156,33.7275,33.6678,33.6678,443300.0
2009-10-13 10:25:00,56.37,56.56,56.36,56.55,458400.0,33.6678,33.7813,33.6618,33.7753,458400.0
2009-10-13 10:30:00,56.55,56.68,56.52,56.63,565500.0,33.7753,33.853,33.7574,33.8231,565500.0
2009-10-13 10:35:00,56.63,56.7,56.62,56.62,247600.0,33.8231,33.8649,33.8171,33.8171,247600.0
2009-10-13 10:40:00,56.62,56.62,56.53,56.59,176900.0,33.8171,33.8171,33.7634,33.7992,176900.0
2009-10-13 10:45:00,56.58,56.6,56.52,56.53,164900.0,33.7932,33.8052,33.7574,33.7634,164900.0
2009-10-13 10:50:00,56.54,56.54,56.49,56.51,90600.0,33.7693,33.7693,33.7395,33.7514,90600.0
2009-10-13 10:55:00,56.51,56.64,56.51,56.6,210600.0,33.7514,33.8291,33.7514,33.8052,210600.0
2009-10-13 11:00:00,56.6,56.6,56.52,56.53,190600.0,33.8052,33.8052,33.7574,33.7634,190600.0
2009-10-13 11:05:00,56.53,56.56,56.45,56.47,157700.0,33.7634,33.7813,33.7156,33.7275,157700.0
2009-10-13 11:10:00,56.47,56.52,56.44,56.47,162000.0,33.7275,33.7574,33.7096,33.7275,162000.0
2009-10-13 11:15:00,56.47,56.49,56.39,56.42,107100.0,33.7275,33.7395,33.6797,33.6977,107100.0
2009-10-13 11:20:00,56.43,56.44,56.35,56.38,157000.0,33.7036,33.7096,33.6559,33.6738,157000.0
2009-10-13 11:25:00,56.39,56.45,56.35,56.37,253100.0,33.6797,33.7156,33.6559,33.6678,253100.0
2009-10-13 11:30:00,56.38,56.52,56.38,56.46,245300.0,33.6738,33.7574,33.6738,33.7216,245300.0
2009-10-13 11:35:00,56.46,56.56,56.43,56.55,218500.0,33.7216,33.7813,33.7036,33.7753,218500.0
2009-10-13 11:40:00,56.55,56.65,56.55,56.65,287400.0,33.7753,33.835,33.7753,33.835,287400.0
2009-10-13 11:45:00,56.66,56.71,56.62,56.65,285900.0,33.841,33.8709,33.8171,33.835,285900.0
2009-10-13 11:50:00,56.65,56.78,56.65,56.74,473200.0,33.835,33.9127,33.835,33.8888,473200.0
2009-10-13 11:55:00,56.75,56.83,56.75,56.8,263400.0,33.8948,33.9425,33.8948,33.9246,263400.0
2009-10-13 12:00:00,56.8,56.83,56.76,56.83,139300.0,33.9246,33.9425,33.9007,33.9425,139300.0
2009-10-13 12:05:00,56.83,56.83,56.76,56.78,143900.0,33.9425,33.9425,33.9007,33.9127,143900.0
2009-10-13 12:10:00,56.78,56.86,56.77,56.84,140300.0,33.9127,33.9605,33.9067,33.9485,140300.0
2009-10-13 12:15:00,56.84,56.87,56.81,56.82,109900.0,33.9485,33.9664,33.9306,33.9366,109900.0
2009-10-13 12:20:00,56.82,56.82,56.65,56.68,240200.0,33.9366,33.9366,33.835,33.853,240200.0
2009-10-13 12:25:00,56.68,56.71,56.67,56.69,63300.0,33.853,33.8709,33.847,33.8589,63300.0
2009-10-13 12:30:00,56.69,56.71,56.67,56.7,59900.0,33.8589,33.8709,33.847,33.8649,59900.0
2009-10-13 12:35:00,56.69,56.7,56.65,56.66,63700.0,33.8589,33.8649,33.835,33.841,63700.0
2009-10-13 12:40:00,56.65,56.65,56.56,56.58,68600.0,33.835,33.835,33.7813,33.7932,68600.0
2009-10-13 12:45:00,56.57,56.64,56.56,56.61,88000.0,33.7873,33.8291,33.7813,33.8111,88000.0
2009-10-13 12:50:00,56.62,56.75,56.62,56.75,105600.0,33.8171,33.8948,33.8171,33.8948,105600.0
2009-10-13 12:55:00,56.75,56.78,56.74,56.78,52300.0,33.8948,33.9127,33.8888,33.9127,52300.0
2009-10-13 13:00:00,56.78,56.81,56.78,56.81,50800.0,33.9127,33.9306,33.9127,33.9306,50800.0
2009-10-13 13:05:00,56.81,56.9,56.81,56.89,141100.0,33.9306,33.9844,33.9306,33.9784,141100.0
2009-10-13 13:10:00,56.89,56.92,56.83,56.84,100000.0,33.9784,33.9963,33.9425,33.9485,100000.0
2009-10-13 13:15:00,56.83,56.88,56.8,56.86,83800.0,33.9425,33.9724,33.9246,33.9605,83800.0
2009-10-13 13:20:00,56.85,56.91,56.85,56.87,37400.0,33.9545,33.9903,33.9545,33.9664,37400.0
2009-10-13 13:25:00,56.87,56.94,56.87,56.9,116200.0,33.9664,34.0082,33.9664,33.9844,116200.0
2009-10-13 13:30:00,56.91,56.92,56.88,56.91,46900.0,33.9903,33.9963,33.9724,33.9903,46900.0
2009-10-13 13:35:00,56.91,56.94,56.9,56.93,38200.0,33.9903,34.0082,33.9844,34.0023,38200.0
2009-10-13 13:40:00,56.93,56.93,56.85,56.86,83500.0,34.0023,34.0023,33.9545,33.9605,83500.0
2009-10-13 13:45:00,56.85,56.85,56.75,56.8,112200.0,33.9545,33.9545,33.8948,33.9246,112200.0
2009-10-13 13:50:00,56.79,56.85,56.78,56.85,67200.0,33.9187,33.9545,33.9127,33.9545,67200.0
2009-10-13 13:55:00,56.85,56.97,56.85,56.93,181700.0,33.9545,34.0262,33.9545,34.0023,181700.0
2009-10-13 14:00:00,56.93,56.96,56.81,56.81,145300.0,34.0023,34.0202,33.9306,33.9306,145300.0
2009-10-13 14:05:00,56.83,56.83,56.7,56.71,142800.0,33.9425,33.9425,33.8649,33.8709,142800.0
2009-10-13 14:10:00,56.71,56.82,56.67,56.76,146900.0,33.8709,33.9366,33.847,33.9007,146900.0
2009-10-13 14:15:00,56.76,56.81,56.76,56.79,85300.0,33.9007,33.9306,33.9007,33.9187,85300.0
2009-10-13 14:20:00,56.81,56.84,56.76,56.82,162400.0,33.9306,33.9485,33.9007,33.9366,162400.0
2009-10-13 14:25:00,56.82,56.83,56.76,56.78,61300.0,33.9366,33.9425,33.9007,33.9127,61300.0
2009-10-13 14:30:00,56.78,56.81,56.77,56.77,43800.0,33.9127,33.9306,33.9067,33.9067,43800.0
2009-10-13 14:35:00,56.77,56.81,56.76,56.78,185600.0,33.9067,33.9306,33.9007,33.9127,185600.0
2009-10-13 14:40:00,56.78,56.9,56.78,56.89,164800.0,33.9127,33.9844,33.9127,33.9784,164800.0
2009-10-13 14:45:00,56.89,56.96,56.86,56.96,236100.0,33.9784,34.0202,33.9605,34.0202,236100.0
2009-10-13 14:50:00,56.96,56.96,56.9,56.93,151800.0,34.0202,34.0202,33.9844,34.0023,151800.0
2009-10-13 14:55:00,56.93,56.94,56.86,56.89,144300.0,34.0023,34.0082,33.9605,33.9784,144300.0
2009-10-13 15:00:00,56.89,56.94,56.86,56.92,195500.0,33.9784,34.0082,33.9605,33.9963,195500.0
2009-10-13 15:05:00,56.92,56.97,56.89,56.9,153500.0,33.9963,34.0262,33.9784,33.9844,153500.0
2009-10-13 15:10:00,56.9,56.95,56.89,56.94,61200.0,33.9844,34.0142,33.9784,34.0082,61200.0
2009-10-13 15:15:00,56.94,57.04,56.94,56.98,278200.0,34.0082,34.068,34.0082,34.0321,278200.0
2009-10-13 15:20:00,56.99,57.07,56.97,57.06,96300.0,34.0381,34.0859,34.0262,34.0799,96300.0
2009-10-13 15:25:00,57.06,57.07,57.02,57.02,109600.0,34.0799,34.0859,34.056,34.056,109600.0
2009-10-13 15:30:00,57.03,57.04,57.0,57.02,279100.0,34.062,34.068,34.0441,34.056,279100.0
2009-10-13 15:35:00,57.02,57.02,56.88,56.89,336200.0,34.056,34.056,33.9724,33.9784,336200.0
2009-10-13 15:40:00,56.89,56.92,56.88,56.9,378100.0,33.9784,33.9963,33.9724,33.9844,378100.0
2009-10-13 15:45:00,56.91,56.94,56.86,56.88,301100.0,33.9903,34.0082,33.9605,33.9724,301100.0
2009-10-13 15:50:00,56.88,56.93,56.84,56.88,512400.0,33.9724,34.0023,33.9485,33.9724,512400.0
2009-10-13 15:55:00,56.88,56.97,56.87,56.96,409300.0,33.9724,34.0262,33.9664,34.0202,409300.0
2009-10-14 09:30:00,57.75,57.77,57.59,57.69,560000.0,34.492,34.504,34.3965,34.4562,560000.0
2009-10-14 09:35:00,57.7,57.81,57.57,57.6,869600.0,34.4622,34.5279,34.3845,34.4024,869600.0
2009-10-14 09:40:00,57.6,57.63,57.5,57.53,365200.0,34.4024,34.4204,34.3427,34.3606,365200.0
2009-10-14 09:45:00,57.53,57.54,57.4,57.4,362500.0,34.3606,34.3666,34.283,34.283,362500.0
2009-10-14 09:50:00,57.41,57.67,57.4,57.67,593700.0,34.289,34.4442,34.283,34.4442,593700.0
2009-10-14 09:55:00,57.67,57.68,57.56,57.63,483300.0,34.4442,34.4502,34.3785,34.4204,483300.0
2009-10-14 10:00:00,57.62,57.63,57.47,57.54,379300.0,34.4144,34.4204,34.3248,34.3666,379300.0
2009-10-14 10:05:00,57.54,57.54,57.41,57.42,454400.0,34.3666,34.3666,34.289,34.2949,454400.0
2009-10-14 10:10:00,57.44,57.56,57.44,57.55,370300.0,34.3069,34.3785,34.3069,34.3726,370300.0
2009-10-14 10:15:00,57.55,57.56,57.46,57.48,383000.0,34.3726,34.3785,34.3188,34.3308,383000.0
2009-10-14 10:20:00,57.49,57.51,57.38,57.39,571800.0,34.3367,34.3487,34.271,34.277,571800.0
2009-10-14 10:25:00,57.39,57.48,57.38,57.42,325800.0,34.277,34.3308,34.271,34.2949,325800.0
2009-10-14 10:30:00,57.42,57.48,57.38,57.48,508700.0,34.2949,34.3308,34.271,34.3308,508700.0
2009-10-14 10:35:00,57.48,57.56,57.47,57.53,201100.0,34.3308,34.3785,34.3248,34.3606,201100.0
2009-10-14 10:40:00,57.53,57.57,57.52,57.56,398300.0,34.3606,34.3845,34.3547,34.3785,398300.0
2009-10-14 10:45:00,57.56,57.6,57.53,57.6,74300.0,34.3785,34.4024,34.3606,34.4024,74300.0
2009-10-14 10:50:00,57.6,57.64,57.57,57.62,648800.0,34.4024,34.4263,34.3845,34.4144,648800.0
2009-10-14 10:55:00,57.63,57.73,57.62,57.67,359100.0,34.4204,34.4801,34.4144,34.4442,359100.0
2009-10-14 11:00:00,57.68,57.76,57.66,57.7,426600.0,34.4502,34.498,34.4383,34.4622,426600.0
2009-10-14 11:05:00,57.7,57.73,57.63,57.67,572400.0,34.4622,34.4801,34.4204,34.4442,572400.0
2009-10-14 11:10:00,57.66,57.73,57.66,57.72,231500.0,34.4383,34.4801,34.4383,34.4741,231500.0
2009-10-14 11:15:00,57.72,57.78,57.66,57.78,446400.0,34.4741,34.5099,34.4383,34.5099,446400.0
2009-10-14 11:20:00,57.77,57.78,57.72,57.74,327600.0,34.504,34.5099,34.4741,34.4861,327600.0
2009-10-14 11:25:00,57.74,57.78,57.73,57.74,428400.0,34.4861,34.5099,34.4801,34.4861,428400.0
2009-10-14 11:30:00,57.75,57.78,57.72,57.78,428000.0,34.492,34.5099,34.4741,34.5099,428000.0
2009-10-14 11:35:00,57.78,57.78,57.7,57.7,268500.0,34.5099,34.5099,34.4622,34.4622,268500.0
2009-10-14 11:40:00,57.7,57.71,57.65,57.69,82700.0,34.4622,34.4681,34.4323,34.4562,82700.0
2009-10-14 11:45:00,57.69,57.72,57.68,57.72,60800.0,34.4562,34.4741,34.4502,34.4741,60800.0
2009-10-14 11:50:00,57.72,57.73,57.69,57.69,143700.0,34.4741,34.4801,34.4562,34.4562,143700.0
2009-10-14 11:55:00,57.69,57.69,57.61,57.63,102300.0,34.4562,34.4562,34.4084,34.4204,102300.0
2009-10-14 12:00:00,57.62,57.65,57.59,57.62,317800.0,34.4144,34.4323,34.3965,34.4144,317800.0
2009-10-14 12:05:00,57.61,57.65,57.6,57.64,155800.0,34.4084,34.4323,34.4024,34.4263,155800.0
2009-10-14 12:10:00,57.63,57.65,57.61,57.62,160300.0,34.4204,34.4323,34.4084,34.4144,160300.0
2009-10-14 12:15:00,57.62,57.62,57.51,57.54,138000.0,34.4144,34.4144,34.3487,34.3666,138000.0
2009-10-14 12:20:00,57.53,57.54,57.46,57.49,277100.0,34.3606,34.3666,34.3188,34.3367,277100.0
2009-10-14 12:25:00,57.49,57.54,57.44,57.45,252200.0,34.3367,34.3666,34.3069,34.3128,252200.0
2009-10-14 12:30:00,57.45,57.51,57.44,57.5,203900.0,34.3128,34.3487,34.3069,34.3427,203900.0
2009-10-14 12:35:00,57.51,57.54,57.47,57.51,98900.0,34.3487,34.3666,34.3248,34.3487,98900.0
2009-10-14 12:40:00,57.51,57.55,57.5,57.53,58600.0,34.3487,34.3726,34.3427,34.3606,58600.0
2009-10-14 12:45:00,57.54,57.6,57.53,57.55,192400.0,34.3666,34.4024,34.3606,34.3726,192400.0
2009-10-14 12:50:00,57.55,57.61,57.55,57.59,239200.0,34.3726,34.4084,34.3726,34.3965,239200.0
2009-10-14 12:55:00,57.59,57.62,57.58,57.59,107900.0,34.3965,34.4144,34.3905,34.3965,107900.0
2009-10-14 13:00:00,57.6,57.65,57.58,57.65,122600.0,34.4024,34.4323,34.3905,34.4323,122600.0
2009-10-14 13:05:00,57.65,57.71,57.64,57.7,251600.0,34.4323,34.4681,34.4263,34.4622,251600.0
2009-10-14 13:10:00,57.71,57.76,57.7,57.73,114400.0,34.4681,34.498,34.4622,34.4801,114400.0
2009-10-14 13:15:00,57.73,57.77,57.7,57.76,185700.0,34.4801,34.504,34.4622,34.498,185700.0
2009-10-14 13:20:00,57.76,57.78,57.66,57.71,160000.0,34.498,34.5099,34.4383,34.4681,160000.0
2009-10-14 13:25:00,57.7,57.71,57.65,57.66,77000.0,34.4622,34.4681,34.4323,34.4383,77000.0
2009-10-14 13:30:00,57.67,57.71,57.62,57.64,94800.0,34.4442,34.4681,34.4144,34.4263,94800.0
2009-10-14 13:35:00,57.64,57.71,57.64,57.68,107700.0,34.4263,34.4681,34.4263,34.4502,107700.0
2009-10-14 13:40:00,57.68,57.72,57.67,57.68,58500.0,34.4502,34.4741,34.4442,34.4502,58500.0
2009-10-14 13:45:00,57.68,57.68,57.63,57.67,91800.0,34.4502,34.4502,34.4204,34.4442,91800.0
2009-10-14 13:50:00,57.66,57.68,57.66,57.66,34800.0,34.4383,34.4502,34.4383,34.4383,34800.0
2009-10-14 13:55:00,57.67,57.7,57.64,57.68,105800.0,34.4442,34.4622,34.4263,34.4502,105800.0
2009-10-14 14:00:00,57.7,57.74,57.68,57.71,158900.0,34.4622,34.4861,34.4502,34.4681,158900.0
2009-10-14 14:05:00,57.71,57.73,57.7,57.73,53200.0,34.4681,34.4801,34.4622,34.4801,53200.0
2009-10-14 14:10:00,57.72,57.73,57.61,57.66,225500.0,34.4741,34.4801,34.4084,34.4383,225500.0
2009-10-14 14:15:00,57.66,57.76,57.66,57.73,145000.0,34.4383,34.498,34.4383,34.4801,145000.0
2009-10-14 14:20:00,57.74,57.75,57.72,57.75,82700.0,34.4861,34.492,34.4741,34.492,82700.0
2009-10-14 14:25:00,57.76,57.77,57.65,57.67,165600.0,34.498,34.504,34.4323,34.4442,165600.0
2009-10-14 14:30:00,57.67,57.68,57.65,57.66,88700.0,34.4442,34.4502,34.4323,34.4383,88700.0
2009-10-14 14:35:00,57.65,57.7,57.58,57.61,154600.0,34.4323,34.4622,34.3905,34.4084,154600.0
2009-10-14 14:40:00,57.62,57.63,57.57,57.57,92400.0,34.4144,34.4204,34.3845,34.3845,92400.0
2009-10-14 14:45:00,57.57,57.61,57.51,57.61,265400.0,34.3845,34.4084,34.3487,34.4084,265400.0
2009-10-14 14:50:00,57.6,57.6,57.55,57.56,127300.0,34.4024,34.4024,34.3726,34.3785,127300.0
2009-10-14 14:55:00,57.56,57.64,57.56,57.59,315800.0,34.3785,34.4263,34.3785,34.3965,315800.0
2009-10-14 15:00:00,57.59,57.74,57.59,57.72,290100.0,34.3965,34.4861,34.3965,34.4741,290100.0
2009-10-14 15:05:00,57.72,57.78,57.69,57.78,342100.0,34.4741,34.5099,34.4562,34.5099,342100.0
2009-10-14 15:10:00,57.78,57.84,57.75,57.78,341200.0,34.5099,34.5458,34.492,34.5099,341200.0
2009-10-14 15:15:00,57.78,57.86,57.76,57.84,257000.0,34.5099,34.5577,34.498,34.5458,257000.0
2009-10-14 15:20:00,57.84,57.88,57.82,57.87,429100.0,34.5458,34.5697,34.5338,34.5637,429100.0
2009-10-14 15:25:00,57.86,57.97,57.86,57.95,360100.0,34.5577,34.6234,34.5577,34.6115,360100.0
2009-10-14 15:30:00,57.96,57.99,57.91,57.97,576700.0,34.6175,34.6354,34.5876,34.6234,576700.0
2009-10-14 15:35:00,57.97,57.99,57.93,57.98,434100.0,34.6234,34.6354,34.5995,34.6294,434100.0
2009-10-14 15:40:00,57.99,57.99,57.94,57.97,271000.0,34.6354,34.6354,34.6055,34.6234,271000.0
2009-10-14 15:45:00,57.96,57.96,57.89,57.91,237800.0,34.6175,34.6175,34.5756,34.5876,237800.0
2009-10-14 15:50:00,57.9,57.97,57.89,57.96,562100.0,34.5816,34.6234,34.5756,34.6175,562100.0
2009-10-14 15:55:00,57.96,57.97,57.93,57.96,849500.0,34.6175,34.6234,34.5995,34.6175,849500.0
2009-10-15 09:30:00,57.61,57.7,57.51,57.67,330100.0,34.4084,34.4622,34.3487,34.4442,330100.0
2009-10-15 09:35:00,57.68,57.99,57.68,57.99,302100.0,34.4502,34.6354,34.4502,34.6354,302100.0
2009-10-15 09:40:00,57.99,58.0,57.9,57.9,291300.0,34.6354,34.6413,34.5816,34.5816,291300.0
2009-10-15 09:45:00,57.91,58.01,57.9,57.91,146500.0,34.5876,34.6473,34.5816,34.5876,146500.0
2009-10-15 09:50:00,57.91,57.99,57.91,57.93,194900.0,34.5876,34.6354,34.5876,34.5995,194900.0
2009-10-15 09:55:00,57.93,58.01,57.9,58.0,147900.0,34.5995,34.6473,34.5816,34.6413,147900.0
2009-10-15 10:00:00,57.99,57.99,57.83,57.89,420500.0,34.6354,34.6354,34.5398,34.5756,420500.0
2009-10-15 10:05:00,57.89,57.92,57.75,57.75,709600.0,34.5756,34.5936,34.492,34.492,709600.0
2009-10-15 10:10:00,57.74,57.81,57.64,57.79,675300.0,34.4861,34.5279,34.4263,34.5159,675300.0
2009-10-15 10:15:00,57.79,57.86,57.75,57.81,696500.0,34.5159,34.5577,34.492,34.5279,696500.0
2009-10-15 10:20:00,57.81,57.94,57.79,57.92,391100.0,34.5279,34.6055,34.5159,34.5936,391100.0
2009-10-15 10:25:00,57.92,57.94,57.82,57.84,460800.0,34.5936,34.6055,34.5338,34.5458,460800.0
2009-10-15 10:30:00,57.83,57.89,57.76,57.84,467100.0,34.5398,34.5756,34.498,34.5458,467100.0
2009-10-15 10:35:00,57.83,57.83,57.71,57.73,222400.0,34.5398,34.5398,34.4681,34.4801,222400.0
2009-10-15 10:40:00,57.72,57.73,57.64,57.71,230700.0,34.4741,34.4801,34.4263,34.4681,230700.0
2009-10-15 10:45:00,57.71,57.76,57.7,57.73,116500.0,34.4681,34.498,34.4622,34.4801,116500.0
2009-10-15 10:50:00,57.73,57.86,57.72,57.86,119600.0,34.4801,34.5577,34.4741,34.5577,119600.0
2009-10-15 10:55:00,57.86,57.9,57.84,57.88,54900.0,34.5577,34.5816,34.5458,34.5697,54900.0
2009-10-15 11:00:00,57.89,58.17,57.89,58.14,1249700.0,34.5756,34.7429,34.5756,34.725,1249700.0
2009-10-15 11:05:00,58.14,58.2,58.13,58.18,200200.0,34.725,34.7608,34.719,34.7489,200200.0
2009-10-15 11:10:00,58.18,58.24,58.17,58.19,187400.0,34.7489,34.7847,34.7429,34.7548,187400.0
2009-10-15 11:15:00,58.19,58.25,58.13,58.13,242700.0,34.7548,34.7907,34.719,34.719,242700.0
2009-10-15 11:20:00,58.13,58.15,58.05,58.11,395000.0,34.719,34.7309,34.6712,34.707,395000.0
2009-10-15 11:25:00,58.11,58.13,58.06,58.06,164300.0,34.707,34.719,34.6772,34.6772,164300.0
2009-10-15 11:30:00,58.06,58.1,58.02,58.02,207500.0,34.6772,34.7011,34.6533,34.6533,207500.0
2009-10-15 11:35:00,58.02,58.1,57.92,58.1,290800.0,34.6533,34.7011,34.5936,34.7011,290800.0
2009-10-15 11:40:00,58.09,58.11,58.05,58.1,69600.0,34.6951,34.707,34.6712,34.7011,69600.0
2009-10-15 11:45:00,58.1,58.11,58.03,58.11,85000.0,34.7011,34.707,34.6593,34.707,85000.0
2009-10-15 11:50:00,58.11,58.25,58.11,58.23,278500.0,34.707,34.7907,34.707,34.7787,278500.0
2009-10-15 11:55:00,58.22,58.23,58.18,58.2,66200.0,34.7727,34.7787,34.7489,34.7608,66200.0
2009-10-15 12:00:00,58.2,58.31,58.2,58.31,303600.0,34.7608,34.8265,34.7608,34.8265,303600.0
2009-10-15 12:05:00,58.32,58.34,58.27,58.3,249300.0,34.8325,34.8444,34.8026,34.8205,249300.0
2009-10-15 12:10:00,58.3,58.41,58.29,58.39,226500.0,34.8205,34.8862,34.8145,34.8743,226500.0
2009-10-15 12:15:00,58.39,58.51,58.37,58.51,205300.0,34.8743,34.9459,34.8623,34.9459,205300.0
2009-10-15 12:20:00,58.51,58.52,58.46,58.47,123300.0,34.9459,34.9519,34.9161,34.9221,123300.0
2009-10-15 12:25:00,58.48,58.48,58.44,58.44,82400.0,34.928,34.928,34.9041,34.9041,82400.0
2009-10-15 12:30:00,58.43,58.6,58.43,58.58,293200.0,34.8982,34.9997,34.8982,34.9878,293200.0
2009-10-15 12:35:00,58.58,58.66,58.58,58.64,167300.0,34.9878,35.0355,34.9878,35.0236,167300.0
2009-10-15 12:40:00,58.63,58.7,58.63,58.68,87400.0,35.0176,35.0594,35.0176,35.0475,87400.0
2009-10-15 12:45:00,58.68,58.69,58.57,58.63,215400.0,35.0475,35.0535,34.9818,35.0176,215400.0
2009-10-15 12:50:00,58.63,58.71,58.63,58.65,470000.0,35.0176,35.0654,35.0176,35.0296,470000.0
2009-10-15 12:55:00,58.65,58.66,58.55,58.56,310200.0,35.0296,35.0355,34.9698,34.9758,310200.0
2009-10-15 13:00:00,58.57,58.62,58.56,58.61,141500.0,34.9818,35.0116,34.9758,35.0057,141500.0
2009-10-15 13:05:00,58.61,58.61,58.57,58.6,117800.0,35.0057,35.0057,34.9818,34.9997,117800.0
2009-10-15 13:10:00,58.6,58.61,58.55,58.59,224900.0,34.9997,35.0057,34.9698,34.9937,224900.0
2009-10-15 13:15:00,58.6,58.65,58.6,58.61,65800.0,34.9997,35.0296,34.9997,35.0057,65800.0
2009-10-15 13:20:00,58.61,58.7,58.6,58.69,53600.0,35.0057,35.0594,34.9997,35.0535,53600.0
2009-10-15 13:25:00,58.69,58.81,58.68,58.81,127200.0,35.0535,35.1251,35.0475,35.1251,127200.0
2009-10-15 13:30:00,58.8,58.83,58.77,58.79,187000.0,35.1192,35.1371,35.1012,35.1132,187000.0
2009-10-15 13:35:00,58.8,58.81,58.73,58.78,105700.0,35.1192,35.1251,35.0773,35.1072,105700.0
2009-10-15 13:40:00,58.78,58.79,58.74,58.78,47200.0,35.1072,35.1132,35.0833,35.1072,47200.0
2009-10-15 13:45:00,58.77,58.8,58.71,58.77,162100.0,35.1012,35.1192,35.0654,35.1012,162100.0
2009-10-15 13:50:00,58.78,58.81,58.76,58.8,40000.0,35.1072,35.1251,35.0953,35.1192,40000.0
2009-10-15 13:55:00,58.8,58.86,58.79,58.81,170600.0,35.1192,35.155,35.1132,35.1251,170600.0
2009-10-15 14:00:00,58.81,58.9,58.81,58.88,272700.0,35.1251,35.1789,35.1251,35.1669,272700.0
2009-10-15 14:05:00,58.88,58.96,58.88,58.95,144600.0,35.1669,35.2147,35.1669,35.2087,144600.0
2009-10-15 14:10:00,58.94,58.98,58.92,58.94,158800.0,35.2028,35.2267,35.1908,35.2028,158800.0
2009-10-15 14:15:00,58.93,58.99,58.88,58.98,262100.0,35.1968,35.2326,35.1669,35.2267,262100.0
2009-10-15 14:20:00,58.99,58.99,58.88,58.88,405600.0,35.2326,35.2326,35.1669,35.1669,405600.0
2009-10-15 14:25:00,58.88,58.94,58.87,58.9,107300.0,35.1669,35.2028,35.161,35.1789,107300.0
2009-10-15 14:30:00,58.9,58.96,58.9,58.95,96900.0,35.1789,35.2147,35.1789,35.2087,96900.0
2009-10-15 14:35:00,58.96,58.99,58.95,58.96,260300.0,35.2147,35.2326,35.2087,35.2147,260300.0
2009-10-15 14:40:00,58.96,58.97,58.92,58.92,96400.0,35.2147,35.2207,35.1908,35.1908,96400.0
2009-10-15 14:45:00,58.93,58.98,58.9,58.98,92700.0,35.1968,35.2267,35.1789,35.2267,92700.0
2009-10-15 14:50:00,58.98,59.09,58.98,59.07,242800.0,35.2267,35.2924,35.2267,35.2804,242800.0
2009-10-15 14:55:00,59.08,59.08,59.03,59.08,163900.0,35.2864,35.2864,35.2565,35.2864,163900.0
2009-10-15 15:00:00,59.08,59.09,59.06,59.08,157800.0,35.2864,35.2924,35.2744,35.2864,157800.0
2009-10-15 15:05:00,59.08,59.14,59.08,59.12,323800.0,35.2864,35.3222,35.2864,35.3103,323800.0
2009-10-15 15:10:00,59.12,59.13,59.03,59.06,205000.0,35.3103,35.3163,35.2565,35.2744,205000.0
2009-10-15 15:15:00,59.05,59.14,59.05,59.07,183100.0,35.2685,35.3222,35.2685,35.2804,183100.0
2009-10-15 15:20:00,59.07,59.08,58.99,58.99,228500.0,35.2804,35.2864,35.2326,35.2326,228500.0
2009-10-15 15:25:00,58.99,59.06,58.95,58.95,595500.0,35.2326,35.2744,35.2087,35.2087,595500.0
2009-10-15 15:30:00,58.95,59.01,58.95,59.01,456600.0,35.2087,35.2446,35.2087,35.2446,456600.0
2009-10-15 15:35:00,59.01,59.07,58.99,59.07,395800.0,35.2446,35.2804,35.2326,35.2804,395800.0
2009-10-15 15:40:00,59.07,59.1,59.04,59.05,452200.0,35.2804,35.2983,35.2625,35.2685,452200.0
2009-10-15 15:45:00,59.05,59.06,58.98,59.01,544200.0,35.2685,35.2744,35.2267,35.2446,544200.0
2009-10-15 15:50:00,59.0,59.1,59.0,59.07,798800.0,35.2386,35.2983,35.2386,35.2804,798800.0
2009-10-15 15:55:00,59.07,59.18,59.06,59.17,1820500.0,35.2804,35.3461,35.2744,35.3401,1820500.0
2009-10-16 09:30:00,58.9,58.91,58.52,58.66,597400.0,35.1789,35.1849,34.9519,35.0355,597400.0
2009-10-16 09:35:00,58.66,59.02,58.6,59.02,254100.0,35.0355,35.2506,34.9997,35.2506,254100.0
2009-10-16 09:40:00,59.0,59.05,58.88,58.89,367200.0,35.2386,35.2685,35.1669,35.1729,367200.0
2009-10-16 09:45:00,58.88,59.07,58.85,59.06,318900.0,35.1669,35.2804,35.149,35.2744,318900.0
2009-10-16 09:50:00,59.05,59.15,59.0,59.0,347100.0,35.2685,35.3282,35.2386,35.2386,347100.0
2009-10-16 09:55:00,59.0,59.09,58.73,58.92,893800.0,35.2386,35.2924,35.0773,35.1908,893800.0
2009-10-16 10:00:00,58.92,58.92,58.53,58.54,1004000.0,35.1908,35.1908,34.9579,34.9639,1004000.0
2009-10-16 10:05:00,58.54,58.71,58.5,58.58,566100.0,34.9639,35.0654,34.94,34.9878,566100.0
2009-10-16 10:10:00,58.59,58.67,58.51,58.59,278000.0,34.9937,35.0415,34.9459,34.9937,278000.0
2009-10-16 10:15:00,58.59,58.76,58.53,58.73,532400.0,34.9937,35.0953,34.9579,35.0773,532400.0
2009-10-16 10:20:00,58.74,58.83,58.73,58.8,368700.0,35.0833,35.1371,35.0773,35.1192,368700.0
2009-10-16 10:25:00,58.79,58.8,58.73,58.74,300900.0,35.1132,35.1192,35.0773,35.0833,300900.0
2009-10-16 10:30:00,58.74,58.76,58.7,58.74,195500.0,35.0833,35.0953,35.0594,35.0833,195500.0
2009-10-16 10:35:00,58.74,58.75,58.65,58.65,270200.0,35.0833,35.0893,35.0296,35.0296,270200.0
2009-10-16 10:40:00,58.65,58.66,58.45,58.54,444700.0,35.0296,35.0355,34.9101,34.9639,444700.0
2009-10-16 10:45:00,58.55,58.55,58.49,58.55,237700.0,34.9698,34.9698,34.934,34.9698,237700.0
2009-10-16 10:50:00,58.54,58.58,58.48,58.51,274800.0,34.9639,34.9878,34.928,34.9459,274800.0
2009-10-16 10:55:00,58.5,58.5,58.45,58.48,225800.0,34.94,34.94,34.9101,34.928,225800.0
2009-10-16 11:00:00,58.48,58.71,58.46,58.71,302800.0,34.928,35.0654,34.9161,35.0654,302800.0
2009-10-16 11:05:00,58.72,58.8,58.63,58.63,314000.0,35.0714,35.1192,35.0176,35.0176,314000.0
2009-10-16 11:10:00,58.62,58.66,58.57,58.62,149900.0,35.0116,35.0355,34.9818,35.0116,149900.0
2009-10-16 11:15:00,58.62,58.72,58.61,58.71,230000.0,35.0116,35.0714,35.0057,35.0654,230000.0
2009-10-16 11:20:00,58.71,58.73,58.6,58.62,357100.0,35.0654,35.0773,34.9997,35.0116,357100.0
2009-10-16 11:25:00,58.62,58.73,58.61,58.73,161300.0,35.0116,35.0773,35.0057,35.0773,161300.0
2009-10-16 11:30:00,58.73,58.75,58.61,58.61,212300.0,35.0773,35.0893,35.0057,35.0057,212300.0
2009-10-16 11:35:00,58.6,58.64,58.58,58.58,115900.0,34.9997,35.0236,34.9878,34.9878,115900.0
2009-10-16 11:40:00,58.58,58.59,58.48,58.57,160500.0,34.9878,34.9937,34.928,34.9818,160500.0
2009-10-16 11:45:00,58.57,58.62,58.56,58.58,87100.0,34.9818,35.0116,34.9758,34.9878,87100.0
2009-10-16 11:50:00,58.59,58.62,58.57,58.62,51200.0,34.9937,35.0116,34.9818,35.0116,51200.0
2009-10-16 11:55:00,58.62,58.78,58.6,58.76,117900.0,35.0116,35.1072,34.9997,35.0953,117900.0
2009-10-16 12:00:00,58.75,58.79,58.73,58.76,68900.0,35.0893,35.1132,35.0773,35.0953,68900.0
2009-10-16 12:05:00,58.76,58.8,58.76,58.8,75900.0,35.0953,35.1192,35.0953,35.1192,75900.0
2009-10-16 12:10:00,58.8,58.81,58.74,58.76,248400.0,35.1192,35.1251,35.0833,35.0953,248400.0
2009-10-16 12:15:00,58.77,58.8,58.7,58.72,154400.0,35.1012,35.1192,35.0594,35.0714,154400.0
2009-10-16 12:20:00,58.71,58.76,58.66,58.76,80000.0,35.0654,35.0953,35.0355,35.0953,80000.0
2009-10-16 12:25:00,58.75,58.8,58.68,58.71,98800.0,35.0893,35.1192,35.0475,35.0654,98800.0
2009-10-16 12:30:00,58.71,58.78,58.71,58.76,40600.0,35.0654,35.1072,35.0654,35.0953,40600.0
2009-10-16 12:35:00,58.76,58.82,58.76,58.79,121600.0,35.0953,35.1311,35.0953,35.1132,121600.0
2009-10-16 12:40:00,58.78,58.8,58.77,58.78,39600.0,35.1072,35.1192,35.1012,35.1072,39600.0
2009-10-16 12:45:00,58.78,58.78,58.65,58.74,119700.0,35.1072,35.1072,35.0296,35.0833,119700.0
2009-10-16 12:50:00,58.74,58.8,58.71,58.77,81200.0,35.0833,35.1192,35.0654,35.1012,81200.0
2009-10-16 12:55:00,58.77,58.81,58.75,58.76,459000.0,35.1012,35.1251,35.0893,35.0953,459000.0
2009-10-16 13:00:00,58.77,58.78,58.74,58.77,55900.0,35.1012,35.1072,35.0833,35.1012,55900.0
2009-10-16 13:05:00,58.76,58.77,58.72,58.75,87400.0,35.0953,35.1012,35.0714,35.0893,87400.0
2009-10-16 13:10:00,58.76,58.84,58.75,58.82,108500.0,35.0953,35.143,35.0893,35.1311,108500.0
2009-10-16 13:15:00,58.82,58.87,58.82,58.85,141000.0,35.1311,35.161,35.1311,35.149,141000.0
2009-10-16 13:20:00,58.85,58.95,58.85,58.95,133300.0,35.149,35.2087,35.149,35.2087,133300.0
2009-10-16 13:25:00,58.95,59.01,58.92,59.01,141700.0,35.2087,35.2446,35.1908,35.2446,141700.0
2009-10-16 13:30:00,59.01,59.01,58.92,58.93,263300.0,35.2446,35.2446,35.1908,35.1968,263300.0
2009-10-16 13:35:00,58.93,58.97,58.9,58.91,163100.0,35.1968,35.2207,35.1789,35.1849,163100.0
2009-10-16 13:40:00,58.9,58.97,58.9,58.97,63300.0,35.1789,35.2207,35.1789,35.2207,63300.0
2009-10-16 13:45:00,58.97,59.02,58.96,59.0,87200.0,35.2207,35.2506,35.2147,35.2386,87200.0
2009-10-16 13:50:00,59.01,59.06,58.94,58.98,154800.0,35.2446,35.2744,35.2028,35.2267,154800.0
2009-10-16 13:55:00,58.98,58.98,58.9,58.9,61400.0,35.2267,35.2267,35.1789,35.1789,61400.0
2009-10-16 14:00:00,58.9,58.91,58.85,58.85,110800.0,35.1789,35.1849,35.149,35.149,110800.0
2009-10-16 14:05:00,58.85,58.86,58.78,58.79,249300.0,35.149,35.155,35.1072,35.1132,249300.0
2009-10-16 14:10:00,58.79,58.85,58.76,58.85,134500.0,35.1132,35.149,35.0953,35.149,134500.0
2009-10-16 14:15:00,58.85,58.85,58.8,58.82,98800.0,35.149,35.149,35.1192,35.1311,98800.0
2009-10-16 14:20:00,58.82,58.98,58.82,58.98,196800.0,35.1311,35.2267,35.1311,35.2267,196800.0
2009-10-16 14:25:00,58.98,59.02,58.92,58.98,87000.0,35.2267,35.2506,35.1908,35.2267,87000.0
2009-10-16 14:30:00,58.97,59.01,58.91,58.98,216900.0,35.2207,35.2446,35.1849,35.2267,216900.0
2009-10-16 14:35:00,58.98,59.03,58.97,59.03,75400.0,35.2267,35.2565,35.2207,35.2565,75400.0
2009-10-16 14:40:00,59.02,59.02,58.94,58.96,50500.0,35.2506,35.2506,35.2028,35.2147,50500.0
2009-10-16 14:45:00,58.96,58.98,58.91,58.98,101100.0,35.2147,35.2267,35.1849,35.2267,101100.0
2009-10-16 14:50:00,58.97,58.99,58.95,58.98,123700.0,35.2207,35.2326,35.2087,35.2267,123700.0
2009-10-16 14:55:00,58.98,59.0,58.95,58.95,136500.0,35.2267,35.2386,35.2087,35.2087,136500.0
2009-10-16 15:00:00,58.95,58.98,58.94,58.98,103900.0,35.2087,35.2267,35.2028,35.2267,103900.0
2009-10-16 15:05:00,58.98,59.01,58.61,58.97,233400.0,35.2267,35.2446,35.0057,35.2207,233400.0
2009-10-16 15:10:00,58.98,59.09,58.97,59.03,420200.0,35.2267,35.2924,35.2207,35.2565,420200.0
2009-10-16 15:15:00,59.04,59.08,58.97,59.0,353500.0,35.2625,35.2864,35.2207,35.2386,353500.0
2009-10-16 15:20:00,59.01,59.01,58.97,59.0,77400.0,35.2446,35.2446,35.2207,35.2386,77400.0
2009-10-16 15:25:00,59.0,59.06,58.95,59.05,193900.0,35.2386,35.2744,35.2087,35.2685,193900.0
2009-10-16 15:30:00,59.06,59.08,59.0,59.07,175400.0,35.2744,35.2864,35.2386,35.2804,175400.0
2009-10-16 15:35:00,59.07,59.18,59.07,59.16,377200.0,35.2804,35.3461,35.2804,35.3342,377200.0
2009-10-16 15:40:00,59.17,59.25,59.13,59.13,692800.0,35.3401,35.3879,35.3163,35.3163,692800.0
2009-10-16 15:45:00,59.13,59.17,59.07,59.09,561600.0,35.3163,35.3401,35.2804,35.2924,561600.0
2009-10-16 15:50:00,59.09,59.09,58.93,58.98,728300.0,35.2924,35.2924,35.1968,35.2267,728300.0
2009-10-16 15:55:00,58.98,59.04,58.95,59.01,2421300.0,35.2267,35.2625,35.2087,35.2446,2421300.0
2009-10-19 09:30:00,59.06,59.2,59.0,59.03,470000.0,35.2744,35.3581,35.2386,35.2565,470000.0
2009-10-19 09:35:00,59.02,59.25,59.01,59.24,905600.0,35.2506,35.3879,35.2446,35.382,905600.0
2009-10-19 09:40:00,59.23,59.4,59.23,59.29,559500.0,35.376,35.4775,35.376,35.4118,559500.0
2009-10-19 09:45:00,59.29,59.31,59.0,59.07,722500.0,35.4118,35.4238,35.2386,35.2804,722500.0
2009-10-19 09:50:00,59.07,59.08,58.89,58.9,302100.0,35.2804,35.2864,35.1729,35.1789,302100.0
2009-10-19 09:55:00,58.9,58.98,58.85,58.97,283400.0,35.1789,35.2267,35.149,35.2207,283400.0
2009-10-19 10:00:00,58.96,59.15,58.95,59.13,315600.0,35.2147,35.3282,35.2087,35.3163,315600.0
2009-10-19 10:05:00,59.14,59.18,59.07,59.15,413700.0,35.3222,35.3461,35.2804,35.3282,413700.0
2009-10-19 10:10:00,59.15,59.19,59.04,59.05,599300.0,35.3282,35.3521,35.2625,35.2685,599300.0
2009-10-19 10:15:00,59.04,59.07,58.93,59.0,309300.0,35.2625,35.2804,35.1968,35.2386,309300.0
2009-10-19 10:20:00,59.0,59.26,59.0,59.18,365700.0,35.2386,35.3939,35.2386,35.3461,365700.0
2009-10-19 10:25:00,59.19,59.25,59.17,59.23,627100.0,35.3521,35.3879,35.3401,35.376,627100.0
2009-10-19 10:30:00,59.22,59.37,59.21,59.33,696700.0,35.37,35.4596,35.364,35.4357,696700.0
2009-10-19 10:35:00,59.34,59.44,59.31,59.44,221500.0,35.4417,35.5014,35.4238,35.5014,221500.0
2009-10-19 10:40:00,59.44,59.51,59.41,59.47,922900.0,35.5014,35.5432,35.4835,35.5193,922900.0
2009-10-19 10:45:00,59.48,59.61,59.47,59.5,554600.0,35.5253,35.6029,35.5193,35.5372,554600.0
2009-10-19 10:50:00,59.5,59.6,59.49,59.56,285500.0,35.5372,35.597,35.5313,35.5731,285500.0
2009-10-19 10:55:00,59.56,59.61,59.49,59.49,163200.0,35.5731,35.6029,35.5313,35.5313,163200.0
2009-10-19 11:00:00,59.49,59.56,59.48,59.51,166000.0,35.5313,35.5731,35.5253,35.5432,166000.0
2009-10-19 11:05:00,59.51,59.52,59.45,59.47,197800.0,35.5432,35.5492,35.5074,35.5193,197800.0
2009-10-19 11:10:00,59.48,59.53,59.47,59.52,166300.0,35.5253,35.5552,35.5193,35.5492,166300.0
2009-10-19 11:15:00,59.51,59.59,59.5,59.57,119300.0,35.5432,35.591,35.5372,35.579,119300.0
2009-10-19 11:20:00,59.57,59.68,59.53,59.64,319900.0,35.579,35.6447,35.5552,35.6209,319900.0
2009-10-19 11:25:00,59.66,59.74,59.63,59.69,293800.0,35.6328,35.6806,35.6149,35.6507,293800.0
2009-10-19 11:30:00,59.69,59.73,59.6,59.6,217000.0,35.6507,35.6746,35.597,35.597,217000.0
2009-10-19 11:35:00,59.6,59.64,59.59,59.64,91700.0,35.597,35.6209,35.591,35.6209,91700.0
2009-10-19 11:40:00,59.65,59.71,59.65,59.68,75700.0,35.6268,35.6627,35.6268,35.6447,75700.0
2009-10-19 11:45:00,59.68,59.72,59.67,59.69,101300.0,35.6447,35.6686,35.6388,35.6507,101300.0
2009-10-19 11:50:00,59.69,59.74,59.68,59.74,242800.0,35.6507,35.6806,35.6447,35.6806,242800.0
2009-10-19 11:55:00,59.73,59.77,59.68,59.7,181700.0,35.6746,35.6985,35.6447,35.6567,181700.0
2009-10-19 12:00:00,59.71,59.72,59.68,59.71,78500.0,35.6627,35.6686,35.6447,35.6627,78500.0
2009-10-19 12:05:00,59.72,59.72,59.63,59.67,236700.0,35.6686,35.6686,35.6149,35.6388,236700.0
2009-10-19 12:10:00,59.67,59.69,59.63,59.68,129600.0,35.6388,35.6507,35.6149,35.6447,129600.0
2009-10-19 12:15:00,59.69,59.74,59.69,59.7,68300.0,35.6507,35.6806,35.6507,35.6567,68300.0
2009-10-19 12:20:00,59.7,59.7,59.68,59.7,35800.0,35.6567,35.6567,35.6447,35.6567,35800.0
2009-10-19 12:25:00,59.7,59.72,59.67,59.67,61700.0,35.6567,35.6686,35.6388,35.6388,61700.0
2009-10-19 12:30:00,59.67,59.68,59.58,59.59,145500.0,35.6388,35.6447,35.585,35.591,145500.0
2009-10-19 12:35:00,59.59,59.6,59.57,59.59,58100.0,35.591,35.597,35.579,35.591,58100.0
2009-10-19 12:40:00,59.59,59.67,59.58,59.67,50300.0,35.591,35.6388,35.585,35.6388,50300.0
2009-10-19 12:45:00,59.67,59.73,59.67,59.7,152700.0,35.6388,35.6746,35.6388,35.6567,152700.0
2009-10-19 12:50:00,59.7,59.71,59.64,59.64,81000.0,35.6567,35.6627,35.6209,35.6209,81000.0
2009-10-19 12:55:00,59.65,59.65,59.62,59.63,76200.0,35.6268,35.6268,35.6089,35.6149,76200.0
2009-10-19 13:00:00,59.63,59.68,59.58,59.65,173700.0,35.6149,35.6447,35.585,35.6268,173700.0
2009-10-19 13:05:00,59.65,59.71,59.64,59.71,36400.0,35.6268,35.6627,35.6209,35.6627,36400.0
2009-10-19 13:10:00,59.71,59.75,59.7,59.72,141300.0,35.6627,35.6866,35.6567,35.6686,141300.0
2009-10-19 13:15:00,59.72,59.72,59.65,59.71,104000.0,35.6686,35.6686,35.6268,35.6627,104000.0
2009-10-19 13:20:00,59.7,59.75,59.7,59.73,156900.0,35.6567,35.6866,35.6567,35.6746,156900.0
2009-10-19 13:25:00,59.73,59.75,59.67,59.7,223400.0,35.6746,35.6866,35.6388,35.6567,223400.0
2009-10-19 13:30:00,59.7,59.76,59.7,59.75,73300.0,35.6567,35.6925,35.6567,35.6866,73300.0
2009-10-19 13:35:00,59.75,59.89,59.75,59.85,394600.0,35.6866,35.7702,35.6866,35.7463,394600.0
2009-10-19 13:40:00,59.84,59.89,59.83,59.87,107900.0,35.7403,35.7702,35.7343,35.7582,107900.0
2009-10-19 13:45:00,59.86,59.87,59.77,59.79,119000.0,35.7523,35.7582,35.6985,35.7104,119000.0
2009-10-19 13:50:00,59.8,59.83,59.79,59.81,80500.0,35.7164,35.7343,35.7104,35.7224,80500.0
2009-10-19 13:55:00,59.8,59.85,59.78,59.83,123100.0,35.7164,35.7463,35.7045,35.7343,123100.0
2009-10-19 14:00:00,59.83,59.85,59.81,59.83,64200.0,35.7343,35.7463,35.7224,35.7343,64200.0
2009-10-19 14:05:00,59.83,59.86,59.82,59.84,123000.0,35.7343,35.7523,35.7284,35.7403,123000.0
2009-10-19 14:10:00,59.83,59.91,59.81,59.91,101900.0,35.7343,35.7821,35.7224,35.7821,101900.0
2009-10-19 14:15:00,59.9,59.93,59.88,59.9,125900.0,35.7761,35.7941,35.7642,35.7761,125900.0
2009-10-19 14:20:00,59.91,59.95,59.86,59.92,389200.0,35.7821,35.806,35.7523,35.7881,389200.0
2009-10-19 14:25:00,59.92,59.94,59.92,59.92,65400.0,35.7881,35.8,35.7881,35.7881,65400.0
2009-10-19 14:30:00,59.93,59.96,59.92,59.93,120400.0,35.7941,35.812,35.7881,35.7941,120400.0
2009-10-19 14:35:00,59.94,59.94,59.89,59.92,75800.0,35.8,35.8,35.7702,35.7881,75800.0
2009-10-19 14:40:00,59.91,59.95,59.91,59.94,104700.0,35.7821,35.806,35.7821,35.8,104700.0
2009-10-19 14:45:00,59.94,59.94,59.9,59.92,86200.0,35.8,35.8,35.7761,35.7881,86200.0
2009-10-19 14:50:00,59.91,59.95,59.9,59.92,233700.0,35.7821,35.806,35.7761,35.7881,233700.0
2009-10-19 14:55:00,59.93,59.98,59.91,59.98,184700.0,35.7941,35.8239,35.7821,35.8239,184700.0
2009-10-19 15:00:00,59.98,59.99,59.93,59.95,137900.0,35.8239,35.8299,35.7941,35.806,137900.0
2009-10-19 15:05:00,59.94,59.94,59.9,59.94,189400.0,35.8,35.8,35.7761,35.8,189400.0
2009-10-19 15:10:00,59.93,59.94,59.85,59.86,215700.0,35.7941,35.8,35.7463,35.7523,215700.0
2009-10-19 15:15:00,59.85,59.91,59.84,59.91,129800.0,35.7463,35.7821,35.7403,35.7821,129800.0
2009-10-19 15:20:00,59.9,59.92,59.86,59.87,184300.0,35.7761,35.7881,35.7523,35.7582,184300.0
2009-10-19 15:25:00,59.87,59.87,59.81,59.84,244100.0,35.7582,35.7582,35.7224,35.7403,244100.0
2009-10-19 15:30:00,59.84,59.86,59.81,59.82,261500.0,35.7403,35.7523,35.7224,35.7284,261500.0
2009-10-19 15:35:00,59.82,59.84,59.81,59.84,109600.0,35.7284,35.7403,35.7224,35.7403,109600.0
2009-10-19 15:40:00,59.83,59.87,59.8,59.86,325800.0,35.7343,35.7582,35.7164,35.7523,325800.0
2009-10-19 15:45:00,59.86,59.92,59.85,59.91,461700.0,35.7523,35.7881,35.7463,35.7821,461700.0
2009-10-19 15:50:00,59.92,59.92,59.87,59.89,427600.0,35.7881,35.7881,35.7582,35.7702,427600.0
2009-10-19 15:55:00,59.89,59.89,59.79,59.8,915000.0,35.7702,35.7702,35.7104,35.7164,915000.0
2009-10-20 09:30:00,59.95,59.99,59.75,59.85,451000.0,35.806,35.8299,35.6866,35.7463,451000.0
2009-10-20 09:35:00,59.84,59.99,59.64,59.66,383300.0,35.7403,35.8299,35.6209,35.6328,383300.0
2009-10-20 09:40:00,59.65,59.8,59.5,59.55,280000.0,35.6268,35.7164,35.5372,35.5671,280000.0
2009-10-20 09:45:00,59.54,59.7,59.46,59.68,239400.0,35.5611,35.6567,35.5133,35.6447,239400.0
2009-10-20 09:50:00,59.7,59.72,59.57,59.67,222200.0,35.6567,35.6686,35.579,35.6388,222200.0
2009-10-20 09:55:00,59.67,59.68,59.5,59.63,330700.0,35.6388,35.6447,35.5372,35.6149,330700.0
2009-10-20 10:00:00,59.64,59.73,59.6,59.63,247300.0,35.6209,35.6746,35.597,35.6149,247300.0
2009-10-20 10:05:00,59.64,59.67,59.48,59.48,172000.0,35.6209,35.6388,35.5253,35.5253,172000.0
2009-10-20 10:10:00,59.48,59.5,59.4,59.43,301300.0,35.5253,35.5372,35.4775,35.4954,301300.0
2009-10-20 10:15:00,59.43,59.43,59.16,59.24,594900.0,35.4954,35.4954,35.3342,35.382,594900.0
2009-10-20 10:20:00,59.24,59.32,59.15,59.3,313200.0,35.382,35.4297,35.3282,35.4178,313200.0
2009-10-20 10:25:00,59.3,59.37,59.24,59.24,149300.0,35.4178,35.4596,35.382,35.382,149300.0
2009-10-20 10:30:00,59.25,59.3,59.21,59.29,173300.0,35.3879,35.4178,35.364,35.4118,173300.0
2009-10-20 10:35:00,59.29,59.49,59.29,59.48,277200.0,35.4118,35.5313,35.4118,35.5253,277200.0
2009-10-20 10:40:00,59.49,59.53,59.41,59.41,104800.0,35.5313,35.5552,35.4835,35.4835,104800.0
2009-10-20 10:45:00,59.41,59.42,59.26,59.28,206900.0,35.4835,35.4895,35.3939,35.4058,206900.0
2009-10-20 10:50:00,59.28,59.43,59.27,59.42,113700.0,35.4058,35.4954,35.3999,35.4895,113700.0
2009-10-20 10:55:00,59.43,59.47,59.33,59.33,167900.0,35.4954,35.5193,35.4357,35.4357,167900.0
2009-10-20 11:00:00,59.35,59.38,59.32,59.33,159100.0,35.4476,35.4656,35.4297,35.4357,159100.0
2009-10-20 11:05:00,59.33,59.33,59.26,59.3,164600.0,35.4357,35.4357,35.3939,35.4178,164600.0
2009-10-20 11:10:00,59.3,59.3,59.12,59.15,515500.0,35.4178,35.4178,35.3103,35.3282,515500.0
2009-10-20 11:15:00,59.15,59.22,59.12,59.22,158000.0,35.3282,35.37,35.3103,35.37,158000.0
2009-10-20 11:20:00,59.22,59.25,59.14,59.15,102300.0,35.37,35.3879,35.3222,35.3282,102300.0
2009-10-20 11:25:00,59.15,59.15,58.92,58.96,289100.0,35.3282,35.3282,35.1908,35.2147,289100.0
2009-10-20 11:30:00,58.97,59.02,58.94,58.97,150500.0,35.2207,35.2506,35.2028,35.2207,150500.0
2009-10-20 11:35:00,58.97,58.98,58.68,58.69,458500.0,35.2207,35.2267,35.0475,35.0535,458500.0
2009-10-20 11:40:00,58.68,58.75,58.64,58.65,371900.0,35.0475,35.0893,35.0236,35.0296,371900.0
2009-10-20 11:45:00,58.64,58.66,58.5,58.65,610500.0,35.0236,35.0355,34.94,35.0296,610500.0
2009-10-20 11:50:00,58.65,58.83,58.65,58.79,125200.0,35.0296,35.1371,35.0296,35.1132,125200.0
2009-10-20 11:55:00,58.78,58.87,58.73,58.84,89900.0,35.1072,35.161,35.0773,35.143,89900.0
2009-10-20 12:00:00,58.83,58.87,58.64,58.68,266400.0,35.1371,35.161,35.0236,35.0475,266400.0
2009-10-20 12:05:00,58.68,58.7,58.58,58.67,137100.0,35.0475,35.0594,34.9878,35.0415,137100.0
2009-10-20 12:10:00,58.67,58.77,58.6,58.77,147000.0,35.0415,35.1012,34.9997,35.1012,147000.0
2009-10-20 12:15:00,58.77,58.79,58.69,58.7,126400.0,35.1012,35.1132,35.0535,35.0594,126400.0
2009-10-20 12:20:00,58.7,58.78,58.69,58.75,82000.0,35.0594,35.1072,35.0535,35.0893,82000.0
2009-10-20 12:25:00,58.75,58.81,58.73,58.76,120200.0,35.0893,35.1251,35.0773,35.0953,120200.0
2009-10-20 12:30:00,58.76,58.78,58.64,58.65,264500.0,35.0953,35.1072,35.0236,35.0296,264500.0
2009-10-20 12:35:00,58.64,58.69,58.56,58.6,768400.0,35.0236,35.0535,34.9758,34.9997,768400.0
2009-10-20 12:40:00,58.6,58.74,58.59,58.74,131600.0,34.9997,35.0833,34.9937,35.0833,131600.0
2009-10-20 12:45:00,58.74,58.78,58.7,58.78,164100.0,35.0833,35.1072,35.0594,35.1072,164100.0
2009-10-20 12:50:00,58.79,58.91,58.79,58.87,218600.0,35.1132,35.1849,35.1132,35.161,218600.0
2009-10-20 12:55:00,58.87,58.91,58.85,58.86,50700.0,35.161,35.1849,35.149,35.155,50700.0
2009-10-20 13:00:00,58.87,58.98,58.87,58.93,77600.0,35.161,35.2267,35.161,35.1968,77600.0
2009-10-20 13:05:00,58.94,58.99,58.9,58.95,232900.0,35.2028,35.2326,35.1789,35.2087,232900.0
2009-10-20 13:10:00,58.95,59.02,58.92,59.01,39200.0,35.2087,35.2506,35.1908,35.2446,39200.0
2009-10-20 13:15:00,59.02,59.03,58.94,58.94,66300.0,35.2506,35.2565,35.2028,35.2028,66300.0
2009-10-20 13:20:00,58.95,59.0,58.94,58.96,133900.0,35.2087,35.2386,35.2028,35.2147,133900.0
2009-10-20 13:25:00,58.96,58.99,58.91,58.98,54800.0,35.2147,35.2326,35.1849,35.2267,54800.0
2009-10-20 13:30:00,58.98,59.04,58.97,59.02,55200.0,35.2267,35.2625,35.2207,35.2506,55200.0
2009-10-20 13:35:00,59.02,59.06,59.0,59.02,65300.0,35.2506,35.2744,35.2386,35.2506,65300.0
2009-10-20 13:40:00,59.02,59.03,58.98,59.01,115300.0,35.2506,35.2565,35.2267,35.2446,115300.0
2009-10-20 13:45:00,59.01,59.2,59.01,59.19,209700.0,35.2446,35.3581,35.2446,35.3521,209700.0
2009-10-20 13:50:00,59.18,59.21,59.13,59.15,230000.0,35.3461,35.364,35.3163,35.3282,230000.0
2009-10-20 13:55:00,59.14,59.14,58.95,59.0,198400.0,35.3222,35.3222,35.2087,35.2386,198400.0
2009-10-20 14:00:00,58.99,59.09,58.95,59.08,230400.0,35.2326,35.2924,35.2087,35.2864,230400.0
2009-10-20 14:05:00,59.09,59.22,59.08,59.2,78300.0,35.2924,35.37,35.2864,35.3581,78300.0
2009-10-20 14:10:00,59.2,59.25,59.19,59.24,90600.0,35.3581,35.3879,35.3521,35.382,90600.0
2009-10-20 14:15:00,59.25,59.37,59.25,59.36,221500.0,35.3879,35.4596,35.3879,35.4536,221500.0
2009-10-20 14:20:00,59.36,59.38,59.3,59.31,150000.0,35.4536,35.4656,35.4178,35.4238,150000.0
2009-10-20 14:25:00,59.31,59.33,59.22,59.3,230200.0,35.4238,35.4357,35.37,35.4178,230200.0
2009-10-20 14:30:00,59.3,59.36,59.19,59.35,208100.0,35.4178,35.4536,35.3521,35.4476,208100.0
2009-10-20 14:35:00,59.35,59.44,59.31,59.43,434000.0,35.4476,35.5014,35.4238,35.4954,434000.0
2009-10-20 14:40:00,59.43,59.44,59.26,59.28,256900.0,35.4954,35.5014,35.3939,35.4058,256900.0
2009-10-20 14:45:00,59.28,59.35,59.21,59.24,242500.0,35.4058,35.4476,35.364,35.382,242500.0
2009-10-20 14:50:00,59.24,59.3,59.22,59.23,88900.0,35.382,35.4178,35.37,35.376,88900.0
2009-10-20 14:55:00,59.24,59.24,59.17,59.24,97100.0,35.382,35.382,35.3401,35.382,97100.0
2009-10-20 15:00:00,59.24,59.29,59.22,59.22,87000.0,35.382,35.4118,35.37,35.37,87000.0
2009-10-20 15:05:00,59.23,59.25,59.1,59.1,276700.0,35.376,35.3879,35.2983,35.2983,276700.0
2009-10-20 15:10:00,59.1,59.12,59.02,59.08,178600.0,35.2983,35.3103,35.2506,35.2864,178600.0
2009-10-20 15:15:00,59.08,59.11,59.01,59.1,299500.0,35.2864,35.3043,35.2446,35.2983,299500.0
2009-10-20 15:20:00,59.1,59.13,59.0,59.0,147800.0,35.2983,35.3163,35.2386,35.2386,147800.0
2009-10-20 15:25:00,59.0,59.15,59.0,59.15,123700.0,35.2386,35.3282,35.2386,35.3282,123700.0
2009-10-20 15:30:00,59.15,59.29,59.15,59.25,418400.0,35.3282,35.4118,35.3282,35.3879,418400.0
2009-10-20 15:35:00,59.24,59.35,59.24,59.28,115000.0,35.382,35.4476,35.382,35.4058,115000.0
2009-10-20 15:40:00,59.28,59.38,59.28,59.32,368100.0,35.4058,35.4656,35.4058,35.4297,368100.0
2009-10-20 15:45:00,59.32,59.38,59.27,59.38,362300.0,35.4297,35.4656,35.3999,35.4656,362300.0
2009-10-20 15:50:00,59.38,59.38,59.31,59.37,592400.0,35.4656,35.4656,35.4238,35.4596,592400.0
2009-10-20 15:55:00,59.37,59.38,59.32,59.37,473700.0,35.4596,35.4656,35.4297,35.4596,473700.0
2009-10-21 09:30:00,58.88,59.03,58.83,58.89,448200.0,35.1669,35.2565,35.1371,35.1729,448200.0
2009-10-21 09:35:00,58.9,59.18,58.83,59.12,484500.0,35.1789,35.3461,35.1371,35.3103,484500.0
2009-10-21 09:40:00,59.12,59.28,59.1,59.27,307200.0,35.3103,35.4058,35.2983,35.3999,307200.0
2009-10-21 09:45:00,59.29,59.3,59.17,59.22,179900.0,35.4118,35.4178,35.3401,35.37,179900.0
2009-10-21 09:50:00,59.22,59.44,59.19,59.41,331600.0,35.37,35.5014,35.3521,35.4835,331600.0
2009-10-21 09:55:00,59.41,59.47,59.37,59.38,221800.0,35.4835,35.5193,35.4596,35.4656,221800.0
2009-10-21 10:00:00,59.39,59.5,59.34,59.47,314700.0,35.4715,35.5372,35.4417,35.5193,314700.0
2009-10-21 10:05:00,59.47,59.67,59.46,59.66,230000.0,35.5193,35.6388,35.5133,35.6328,230000.0
2009-10-21 10:10:00,59.67,59.68,59.52,59.54,266600.0,35.6388,35.6447,35.5492,35.5611,266600.0
2009-10-21 10:15:00,59.55,59.65,59.53,59.53,250400.0,35.5671,35.6268,35.5552,35.5552,250400.0
2009-10-21 10:20:00,59.53,59.58,59.4,59.42,469500.0,35.5552,35.585,35.4775,35.4895,469500.0
2009-10-21 10:25:00,59.42,59.48,59.38,59.47,254800.0,35.4895,35.5253,35.4656,35.5193,254800.0
2009-10-21 10:30:00,59.48,59.76,59.38,59.73,1034000.0,35.5253,35.6925,35.4656,35.6746,1034000.0
2009-10-21 10:35:00,59.72,59.92,59.72,59.83,766100.0,35.6686,35.7881,35.6686,35.7343,766100.0
2009-10-21 10:40:00,59.84,60.05,59.84,59.99,634300.0,35.7403,35.8657,35.7403,35.8299,634300.0
2009-10-21 10:45:00,60.0,60.03,59.94,59.97,690200.0,35.8359,35.8538,35.8,35.818,690200.0
2009-10-21 10:50:00,59.97,60.09,59.96,60.07,352900.0,35.818,35.8896,35.812,35.8777,352900.0
2009-10-21 10:55:00,60.08,60.11,59.94,59.97,651900.0,35.8837,35.9016,35.8,35.818,651900.0
2009-10-21 11:00:00,59.97,59.98,59.92,59.93,246400.0,35.818,35.8239,35.7881,35.7941,246400.0
2009-10-21 11:05:00,59.93,60.0,59.92,59.95,176700.0,35.7941,35.8359,35.7881,35.806,176700.0
2009-10-21 11:10:00,59.96,59.99,59.84,59.87,241200.0,35.812,35.8299,35.7403,35.7582,241200.0
2009-10-21 11:15:00,59.86,59.93,59.86,59.9,148900.0,35.7523,35.7941,35.7523,35.7761,148900.0
2009-10-21 11:20:00,59.89,59.97,59.88,59.93,97100.0,35.7702,35.818,35.7642,35.7941,97100.0
2009-10-21 11:25:00,59.92,60.1,59.9,60.1,240400.0,35.7881,35.8956,35.7761,35.8956,240400.0
2009-10-21 11:30:00,60.09,60.11,60.03,60.03,98200.0,35.8896,35.9016,35.8538,35.8538,98200.0
2009-10-21 11:35:00,60.02,60.19,60.02,60.19,442800.0,35.8478,35.9494,35.8478,35.9494,442800.0
2009-10-21 11:40:00,60.19,60.19,60.14,60.17,113700.0,35.9494,35.9494,35.9195,35.9374,113700.0
2009-10-21 11:45:00,60.17,60.19,60.08,60.09,304100.0,35.9374,35.9494,35.8837,35.8896,304100.0
2009-10-21 11:50:00,60.09,60.1,59.94,60.04,161000.0,35.8896,35.8956,35.8,35.8598,161000.0
2009-10-21 11:55:00,60.04,60.07,60.01,60.06,54200.0,35.8598,35.8777,35.8418,35.8717,54200.0
2009-10-21 12:00:00,60.06,60.17,60.06,60.13,154300.0,35.8717,35.9374,35.8717,35.9135,154300.0
2009-10-21 12:05:00,60.12,60.15,60.08,60.08,100900.0,35.9075,35.9255,35.8837,35.8837,100900.0
2009-10-21 12:10:00,60.08,60.12,60.05,60.05,151100.0,35.8837,35.9075,35.8657,35.8657,151100.0
2009-10-21 12:15:00,60.05,60.09,59.99,60.08,121400.0,35.8657,35.8896,35.8299,35.8837,121400.0
2009-10-21 12:20:00,60.08,60.13,60.04,60.12,137700.0,35.8837,35.9135,35.8598,35.9075,137700.0
2009-10-21 12:25:00,60.12,60.19,60.1,60.18,93900.0,35.9075,35.9494,35.8956,35.9434,93900.0
2009-10-21 12:30:00,60.19,60.21,60.14,60.15,194900.0,35.9494,35.9613,35.9195,35.9255,194900.0
2009-10-21 12:35:00,60.14,60.25,60.14,60.24,157100.0,35.9195,35.9852,35.9195,35.9792,157100.0
2009-10-21 12:40:00,60.23,60.26,60.22,60.26,68900.0,35.9732,35.9912,35.9673,35.9912,68900.0
2009-10-21 12:45:00,60.25,60.35,60.25,60.33,126100.0,35.9852,36.0449,35.9852,36.033,126100.0
2009-10-21 12:50:00,60.33,60.43,60.3,60.43,248000.0,36.033,36.0927,36.0151,36.0927,248000.0
2009-10-21 12:55:00,60.43,60.47,60.39,60.45,350700.0,36.0927,36.1166,36.0688,36.1046,350700.0
2009-10-21 13:00:00,60.45,60.45,60.34,60.35,152800.0,36.1046,36.1046,36.0389,36.0449,152800.0
2009-10-21 13:05:00,60.35,60.37,60.31,60.36,112600.0,36.0449,36.0569,36.021,36.0509,112600.0
2009-10-21 13:10:00,60.37,60.45,60.36,60.43,164500.0,36.0569,36.1046,36.0509,36.0927,164500.0
2009-10-21 13:15:00,60.43,60.47,60.39,60.47,145500.0,36.0927,36.1166,36.0688,36.1166,145500.0
2009-10-21 13:20:00,60.47,60.5,60.47,60.5,86600.0,36.1166,36.1345,36.1166,36.1345,86600.0
2009-10-21 13:25:00,60.5,60.51,60.48,60.5,32000.0,36.1345,36.1405,36.1226,36.1345,32000.0
2009-10-21 13:30:00,60.49,60.51,60.41,60.42,106600.0,36.1285,36.1405,36.0807,36.0867,106600.0
2009-10-21 13:35:00,60.42,60.53,60.39,60.48,143400.0,36.0867,36.1524,36.0688,36.1226,143400.0
2009-10-21 13:40:00,60.49,60.51,60.46,60.48,109300.0,36.1285,36.1405,36.1106,36.1226,109300.0
2009-10-21 13:45:00,60.48,60.49,60.4,60.42,133100.0,36.1226,36.1285,36.0748,36.0867,133100.0
2009-10-21 13:50:00,60.43,60.51,60.41,60.5,503300.0,36.0927,36.1405,36.0807,36.1345,503300.0
2009-10-21 13:55:00,60.5,60.56,60.5,60.55,135300.0,36.1345,36.1703,36.1345,36.1644,135300.0
2009-10-21 14:00:00,60.55,60.56,60.46,60.49,938100.0,36.1644,36.1703,36.1106,36.1285,938100.0
2009-10-21 14:05:00,60.49,60.55,60.46,60.53,350200.0,36.1285,36.1644,36.1106,36.1524,350200.0
2009-10-21 14:10:00,60.53,60.53,60.37,60.37,123600.0,36.1524,36.1524,36.0569,36.0569,123600.0
2009-10-21 14:15:00,60.37,60.37,60.16,60.23,252500.0,36.0569,36.0569,35.9314,35.9732,252500.0
2009-10-21 14:20:00,60.22,60.28,60.16,60.26,149800.0,35.9673,36.0031,35.9314,35.9912,149800.0
2009-10-21 14:25:00,60.27,60.33,60.24,60.25,111500.0,35.9971,36.033,35.9792,35.9852,111500.0
2009-10-21 14:30:00,60.26,60.3,60.17,60.2,172900.0,35.9912,36.0151,35.9374,35.9553,172900.0
2009-10-21 14:35:00,60.2,60.23,60.16,60.21,83500.0,35.9553,35.9732,35.9314,35.9613,83500.0
2009-10-21 14:40:00,60.2,60.31,60.19,60.27,72900.0,35.9553,36.021,35.9494,35.9971,72900.0
2009-10-21 14:45:00,60.28,60.42,60.28,60.39,250800.0,36.0031,36.0867,36.0031,36.0688,250800.0
2009-10-21 14:50:00,60.39,60.42,60.35,60.35,138500.0,36.0688,36.0867,36.0449,36.0449,138500.0
2009-10-21 14:55:00,60.36,60.41,60.34,60.4,92600.0,36.0509,36.0807,36.0389,36.0748,92600.0
2009-10-21 15:00:00,60.4,60.44,60.36,60.39,416600.0,36.0748,36.0987,36.0509,36.0688,416600.0
2009-10-21 15:05:00,60.4,60.42,60.38,60.38,192800.0,36.0748,36.0867,36.0628,36.0628,192800.0
2009-10-21 15:10:00,60.37,60.41,60.3,60.33,164000.0,36.0569,36.0807,36.0151,36.033,164000.0
2009-10-21 15:15:00,60.33,60.33,60.2,60.25,240500.0,36.033,36.033,35.9553,35.9852,240500.0
2009-10-21 15:20:00,60.24,60.24,59.87,59.99,981600.0,35.9792,35.9792,35.7582,35.8299,981600.0
2009-10-21 15:25:00,59.99,60.01,59.75,59.8,439500.0,35.8299,35.8418,35.6866,35.7164,439500.0
2009-10-21 15:30:00,59.79,59.79,59.54,59.59,1082300.0,35.7104,35.7104,35.5611,35.591,1082300.0
2009-10-21 15:35:00,59.59,59.64,59.42,59.6,805900.0,35.591,35.6209,35.4895,35.597,805900.0
2009-10-21 15:40:00,59.59,59.62,59.2,59.22,1297200.0,35.591,35.6089,35.3581,35.37,1297200.0
2009-10-21 15:45:00,59.21,59.35,59.19,59.26,546600.0,35.364,35.4476,35.3521,35.3939,546600.0
2009-10-21 15:50:00,59.26,59.33,59.2,59.25,454400.0,35.3939,35.4357,35.3581,35.3879,454400.0
2009-10-21 15:55:00,59.25,59.25,59.12,59.17,954600.0,35.3879,35.3879,35.3103,35.3401,954600.0
2009-10-22 09:30:00,58.8,59.04,58.72,58.76,563000.0,35.1192,35.2625,35.0714,35.0953,563000.0
2009-10-22 09:35:00,58.76,58.96,58.73,58.82,965400.0,35.0953,35.2147,35.0773,35.1311,965400.0
2009-10-22 09:40:00,58.81,58.95,58.72,58.72,554400.0,35.1251,35.2087,35.0714,35.0714,554400.0
2009-10-22 09:45:00,58.72,58.78,58.4,58.42,347900.0,35.0714,35.1072,34.8802,34.8922,347900.0
2009-10-22 09:50:00,58.41,58.49,58.28,58.47,389500.0,34.8862,34.934,34.8086,34.9221,389500.0
2009-10-22 09:55:00,58.48,58.5,58.3,58.44,427500.0,34.928,34.94,34.8205,34.9041,427500.0
2009-10-22 10:00:00,58.43,58.48,58.18,58.38,658300.0,34.8982,34.928,34.7489,34.8683,658300.0
2009-10-22 10:05:00,58.39,58.49,58.29,58.44,266300.0,34.8743,34.934,34.8145,34.9041,266300.0
2009-10-22 10:10:00,58.44,58.71,58.38,58.67,233000.0,34.9041,35.0654,34.8683,35.0415,233000.0
2009-10-22 10:15:00,58.67,58.69,58.49,58.59,199800.0,35.0415,35.0535,34.934,34.9937,199800.0
2009-10-22 10:20:00,58.59,58.81,58.51,58.73,420800.0,34.9937,35.1251,34.9459,35.0773,420800.0
2009-10-22 10:25:00,58.73,58.83,58.61,58.7,497700.0,35.0773,35.1371,35.0057,35.0594,497700.0
2009-10-22 10:30:00,58.71,58.83,58.54,58.55,218700.0,35.0654,35.1371,34.9639,34.9698,218700.0
2009-10-22 10:35:00,58.54,58.65,58.49,58.53,173700.0,34.9639,35.0296,34.934,34.9579,173700.0
2009-10-22 10:40:00,58.54,58.62,58.53,58.54,91200.0,34.9639,35.0116,34.9579,34.9639,91200.0
2009-10-22 10:45:00,58.55,58.59,58.44,58.48,329400.0,34.9698,34.9937,34.9041,34.928,329400.0
2009-10-22 10:50:00,58.48,58.8,58.48,58.78,463300.0,34.928,35.1192,34.928,35.1072,463300.0
2009-10-22 10:55:00,58.78,58.98,58.78,58.93,564200.0,35.1072,35.2267,35.1072,35.1968,564200.0
2009-10-22 11:00:00,58.93,59.05,58.93,58.98,154000.0,35.1968,35.2685,35.1968,35.2267,154000.0
2009-10-22 11:05:00,59.0,59.06,58.97,58.98,328500.0,35.2386,35.2744,35.2207,35.2267,328500.0
2009-10-22 11:10:00,58.98,59.01,58.88,58.98,201200.0,35.2267,35.2446,35.1669,35.2267,201200.0
2009-10-22 11:15:00,58.99,58.99,58.81,58.82,123000.0,35.2326,35.2326,35.1251,35.1311,123000.0
2009-10-22 11:20:00,58.83,58.85,58.79,58.81,251400.0,35.1371,35.149,35.1132,35.1251,251400.0
2009-10-22 11:25:00,58.81,58.93,58.81,58.83,124700.0,35.1251,35.1968,35.1251,35.1371,124700.0
2009-10-22 11:30:00,58.83,58.86,58.74,58.78,199300.0,35.1371,35.155,35.0833,35.1072,199300.0
2009-10-22 11:35:00,58.78,58.81,58.74,58.76,67200.0,35.1072,35.1251,35.0833,35.0953,67200.0
2009-10-22 11:40:00,58.76,58.97,58.75,58.97,73100.0,35.0953,35.2207,35.0893,35.2207,73100.0
2009-10-22 11:45:00,58.98,59.04,58.93,58.97,161000.0,35.2267,35.2625,35.1968,35.2207,161000.0
2009-10-22 11:50:00,58.97,58.99,58.83,58.84,88700.0,35.2207,35.2326,35.1371,35.143,88700.0
2009-10-22 11:55:00,58.84,58.84,58.77,58.81,113500.0,35.143,35.143,35.1012,35.1251,113500.0
2009-10-22 12:00:00,58.78,58.79,58.7,58.74,109300.0,35.1072,35.1132,35.0594,35.0833,109300.0
2009-10-22 12:05:00,58.74,58.77,58.73,58.76,69100.0,35.0833,35.1012,35.0773,35.0953,69100.0
2009-10-22 12:10:00,58.77,58.84,58.76,58.83,82800.0,35.1012,35.143,35.0953,35.1371,82800.0
2009-10-22 12:15:00,58.83,58.85,58.75,58.76,49000.0,35.1371,35.149,35.0893,35.0953,49000.0
2009-10-22 12:20:00,58.76,58.78,58.61,58.62,97800.0,35.0953,35.1072,35.0057,35.0116,97800.0
2009-10-22 12:25:00,58.63,58.63,58.47,58.5,337300.0,35.0176,35.0176,34.9221,34.94,337300.0
2009-10-22 12:30:00,58.5,58.65,58.49,58.62,122700.0,34.94,35.0296,34.934,35.0116,122700.0
2009-10-22 12:35:00,58.63,58.71,58.62,58.67,68700.0,35.0176,35.0654,35.0116,35.0415,68700.0
2009-10-22 12:40:00,58.67,58.76,58.67,58.73,216200.0,35.0415,35.0953,35.0415,35.0773,216200.0
2009-10-22 12:45:00,58.74,58.94,58.72,58.86,144400.0,35.0833,35.2028,35.0714,35.155,144400.0
2009-10-22 12:50:00,58.86,58.92,58.84,58.86,189200.0,35.155,35.1908,35.143,35.155,189200.0
2009-10-22 12:55:00,58.86,58.9,58.85,58.86,38400.0,35.155,35.1789,35.149,35.155,38400.0
2009-10-22 13:00:00,58.86,58.9,58.84,58.88,37600.0,35.155,35.1789,35.143,35.1669,37600.0
2009-10-22 13:05:00,58.88,58.88,58.82,58.83,33600.0,35.1669,35.1669,35.1311,35.1371,33600.0
2009-10-22 13:10:00,58.83,58.84,58.77,58.77,43500.0,35.1371,35.143,35.1012,35.1012,43500.0
2009-10-22 13:15:00,58.77,58.79,58.7,58.76,24200.0,35.1012,35.1132,35.0594,35.0953,24200.0
2009-10-22 13:20:00,58.76,58.83,58.74,58.81,62300.0,35.0953,35.1371,35.0833,35.1251,62300.0
2009-10-22 13:25:00,58.81,58.86,58.8,58.82,38400.0,35.1251,35.155,35.1192,35.1311,38400.0
2009-10-22 13:30:00,58.82,58.83,58.75,58.8,115000.0,35.1311,35.1371,35.0893,35.1192,115000.0
2009-10-22 13:35:00,58.79,58.88,58.79,58.85,29400.0,35.1132,35.1669,35.1132,35.149,29400.0
2009-10-22 13:40:00,58.85,58.86,58.79,58.81,51400.0,35.149,35.155,35.1132,35.1251,51400.0
2009-10-22 13:45:00,58.81,58.87,58.81,58.83,129000.0,35.1251,35.161,35.1251,35.1371,129000.0
2009-10-22 13:50:00,58.83,58.99,58.82,58.91,118100.0,35.1371,35.2326,35.1311,35.1849,118100.0
2009-10-22 13:55:00,58.91,58.99,58.9,58.99,32900.0,35.1849,35.2326,35.1789,35.2326,32900.0
2009-10-22 14:00:00,59.0,59.16,58.99,59.13,758100.0,35.2386,35.3342,35.2326,35.3163,758100.0
2009-10-22 14:05:00,59.13,59.19,59.09,59.11,436000.0,35.3163,35.3521,35.2924,35.3043,436000.0
2009-10-22 14:10:00,59.11,59.22,59.07,59.19,307000.0,35.3043,35.37,35.2804,35.3521,307000.0
2009-10-22 14:15:00,59.17,59.31,59.16,59.28,261300.0,35.3401,35.4238,35.3342,35.4058,261300.0
2009-10-22 14:20:00,59.27,59.4,59.27,59.38,187600.0,35.3999,35.4775,35.3999,35.4656,187600.0
2009-10-22 14:25:00,59.38,59.41,59.34,59.36,247400.0,35.4656,35.4835,35.4417,35.4536,247400.0
2009-10-22 14:30:00,59.36,59.43,59.35,59.36,128200.0,35.4536,35.4954,35.4476,35.4536,128200.0
2009-10-22 14:35:00,59.35,59.47,59.34,59.45,254000.0,35.4476,35.5193,35.4417,35.5074,254000.0
2009-10-22 14:40:00,59.45,59.47,59.31,59.31,210300.0,35.5074,35.5193,35.4238,35.4238,210300.0
2009-10-22 14:45:00,59.31,59.34,59.25,59.28,127900.0,35.4238,35.4417,35.3879,35.4058,127900.0
2009-10-22 14:50:00,59.28,59.33,59.26,59.32,69100.0,35.4058,35.4357,35.3939,35.4297,69100.0
2009-10-22 14:55:00,59.31,59.38,59.28,59.37,94000.0,35.4238,35.4656,35.4058,35.4596,94000.0
2009-10-22 15:00:00,59.39,59.47,59.34,59.45,180700.0,35.4715,35.5193,35.4417,35.5074,180700.0
2009-10-22 15:05:00,59.45,59.46,59.41,59.42,267300.0,35.5074,35.5133,35.4835,35.4895,267300.0
2009-10-22 15:10:00,59.41,59.47,59.38,59.44,256800.0,35.4835,35.5193,35.4656,35.5014,256800.0
2009-10-22 15:15:00,59.44,59.57,59.42,59.53,395000.0,35.5014,35.579,35.4895,35.5552,395000.0
2009-10-22 15:20:00,59.52,59.64,59.49,59.63,227300.0,35.5492,35.6209,35.5313,35.6149,227300.0
2009-10-22 15:25:00,59.63,59.66,59.6,59.65,193600.0,35.6149,35.6328,35.597,35.6268,193600.0
2009-10-22 15:30:00,59.66,59.67,59.6,59.65,131000.0,35.6328,35.6388,35.597,35.6268,131000.0
2009-10-22 15:35:00,59.66,59.66,59.56,59.58,188800.0,35.6328,35.6328,35.5731,35.585,188800.0
2009-10-22 15:40:00,59.59,59.61,59.53,59.61,160700.0,35.591,35.6029,35.5552,35.6029,160700.0
2009-10-22 15:45:00,59.62,59.62,59.57,59.58,195600.0,35.6089,35.6089,35.579,35.585,195600.0
2009-10-22 15:50:00,59.59,59.64,59.55,59.55,413300.0,35.591,35.6209,35.5671,35.5671,413300.0
2009-10-22 15:55:00,59.56,59.56,59.48,59.48,530800.0,35.5731,35.5731,35.5253,35.5253,530800.0
2009-10-23 09:30:00,59.81,59.84,59.5,59.78,548100.0,35.7224,35.7403,35.5372,35.7045,548100.0
2009-10-23 09:35:00,59.78,59.82,59.41,59.47,456600.0,35.7045,35.7284,35.4835,35.5193,456600.0
2009-10-23 09:40:00,59.47,59.48,59.22,59.34,470800.0,35.5193,35.5253,35.37,35.4417,470800.0
2009-10-23 09:45:00,59.33,59.33,59.18,59.21,386400.0,35.4357,35.4357,35.3461,35.364,386400.0
2009-10-23 09:50:00,59.21,59.24,59.11,59.22,289900.0,35.364,35.382,35.3043,35.37,289900.0
2009-10-23 09:55:00,59.22,59.24,59.06,59.18,392500.0,35.37,35.382,35.2744,35.3461,392500.0
2009-10-23 10:00:00,59.19,59.43,58.9,58.91,652400.0,35.3521,35.4954,35.1789,35.1849,652400.0
2009-10-23 10:05:00,58.91,58.91,58.75,58.84,305900.0,35.1849,35.1849,35.0893,35.143,305900.0
2009-10-23 10:10:00,58.84,58.86,58.65,58.84,383900.0,35.143,35.155,35.0296,35.143,383900.0
2009-10-23 10:15:00,58.85,59.05,58.72,59.03,219400.0,35.149,35.2685,35.0714,35.2565,219400.0
2009-10-23 10:20:00,59.04,59.06,58.93,59.0,162700.0,35.2625,35.2744,35.1968,35.2386,162700.0
2009-10-23 10:25:00,59.01,59.06,58.89,59.02,184900.0,35.2446,35.2744,35.1729,35.2506,184900.0
2009-10-23 10:30:00,59.02,59.02,58.77,58.8,182700.0,35.2506,35.2506,35.1012,35.1192,182700.0
2009-10-23 10:35:00,58.79,58.92,58.76,58.88,361500.0,35.1132,35.1908,35.0953,35.1669,361500.0
2009-10-23 10:40:00,58.89,58.93,58.85,58.85,85100.0,35.1729,35.1968,35.149,35.149,85100.0
2009-10-23 10:45:00,58.87,58.92,58.75,58.91,225100.0,35.161,35.1908,35.0893,35.1849,225100.0
2009-10-23 10:50:00,58.9,59.01,58.85,58.99,124500.0,35.1789,35.2446,35.149,35.2326,124500.0
2009-10-23 10:55:00,59.0,59.0,58.72,58.76,273200.0,35.2386,35.2386,35.0714,35.0953,273200.0
2009-10-23 11:00:00,58.76,58.79,58.57,58.59,284900.0,35.0953,35.1132,34.9818,34.9937,284900.0
2009-10-23 11:05:00,58.58,58.75,58.56,58.75,100500.0,34.9878,35.0893,34.9758,35.0893,100500.0
2009-10-23 11:10:00,58.76,58.83,58.68,58.7,133500.0,35.0953,35.1371,35.0475,35.0594,133500.0
2009-10-23 11:15:00,58.7,58.7,58.28,58.3,565800.0,35.0594,35.0594,34.8086,34.8205,565800.0
2009-10-23 11:20:00,58.3,58.4,58.24,58.38,493700.0,34.8205,34.8802,34.7847,34.8683,493700.0
2009-10-23 11:25:00,58.39,58.45,58.38,58.41,365200.0,34.8743,34.9101,34.8683,34.8862,365200.0
2009-10-23 11:30:00,58.4,58.42,58.33,58.33,254300.0,34.8802,34.8922,34.8384,34.8384,254300.0
2009-10-23 11:35:00,58.33,58.53,58.3,58.53,320800.0,34.8384,34.9579,34.8205,34.9579,320800.0
2009-10-23 11:40:00,58.54,58.67,58.54,58.63,252100.0,34.9639,35.0415,34.9639,35.0176,252100.0
2009-10-23 11:45:00,58.62,58.66,58.46,58.52,249400.0,35.0116,35.0355,34.9161,34.9519,249400.0
2009-10-23 11:50:00,58.52,58.72,58.51,58.68,227900.0,34.9519,35.0714,34.9459,35.0475,227900.0
2009-10-23 11:55:00,58.69,58.69,58.57,58.62,85900.0,35.0535,35.0535,34.9818,35.0116,85900.0
2009-10-23 12:00:00,58.62,58.74,58.62,58.68,118000.0,35.0116,35.0833,35.0116,35.0475,118000.0
2009-10-23 12:05:00,58.67,58.75,58.65,58.67,275200.0,35.0415,35.0893,35.0296,35.0415,275200.0
2009-10-23 12:10:00,58.67,58.68,58.5,58.5,138300.0,35.0415,35.0475,34.94,34.94,138300.0
2009-10-23 12:15:00,58.5,58.52,58.44,58.52,91900.0,34.94,34.9519,34.9041,34.9519,91900.0
2009-10-23 12:20:00,58.52,58.53,58.39,58.41,148300.0,34.9519,34.9579,34.8743,34.8862,148300.0
2009-10-23 12:25:00,58.41,58.53,58.37,58.53,102400.0,34.8862,34.9579,34.8623,34.9579,102400.0
2009-10-23 12:30:00,58.52,58.52,58.47,58.49,64700.0,34.9519,34.9519,34.9221,34.934,64700.0
2009-10-23 12:35:00,58.49,58.64,58.48,58.61,225100.0,34.934,35.0236,34.928,35.0057,225100.0
2009-10-23 12:40:00,58.6,58.6,58.54,58.59,81400.0,34.9997,34.9997,34.9639,34.9937,81400.0
2009-10-23 12:45:00,58.6,58.8,58.6,58.76,199300.0,34.9997,35.1192,34.9997,35.0953,199300.0
2009-10-23 12:50:00,58.75,58.77,58.69,58.72,80300.0,35.0893,35.1012,35.0535,35.0714,80300.0
2009-10-23 12:55:00,58.73,58.73,58.59,58.59,129500.0,35.0773,35.0773,34.9937,34.9937,129500.0
2009-10-23 13:00:00,58.59,58.59,58.48,58.54,168100.0,34.9937,34.9937,34.928,34.9639,168100.0
2009-10-23 13:05:00,58.54,58.56,58.49,58.54,76200.0,34.9639,34.9758,34.934,34.9639,76200.0
2009-10-23 13:10:00,58.55,58.66,58.54,58.6,227100.0,34.9698,35.0355,34.9639,34.9997,227100.0
2009-10-23 13:15:00,58.59,58.63,58.53,58.54,71600.0,34.9937,35.0176,34.9579,34.9639,71600.0
2009-10-23 13:20:00,58.54,58.54,58.36,58.43,163500.0,34.9639,34.9639,34.8564,34.8982,163500.0
2009-10-23 13:25:00,58.42,58.47,58.36,58.37,67200.0,34.8922,34.9221,34.8564,34.8623,67200.0
2009-10-23 13:30:00,58.36,58.36,58.11,58.18,508400.0,34.8564,34.8564,34.707,34.7489,508400.0
2009-10-23 13:35:00,58.19,58.21,58.08,58.12,174900.0,34.7548,34.7668,34.6891,34.713,174900.0
2009-10-23 13:40:00,58.12,58.29,58.07,58.24,307800.0,34.713,34.8145,34.6832,34.7847,307800.0
2009-10-23 13:45:00,58.24,58.24,58.12,58.17,113100.0,34.7847,34.7847,34.713,34.7429,113100.0
2009-10-23 13:50:00,58.17,58.25,58.12,58.24,75600.0,34.7429,34.7907,34.713,34.7847,75600.0
2009-10-23 13:55:00,58.23,58.24,58.12,58.23,76000.0,34.7787,34.7847,34.713,34.7787,76000.0
2009-10-23 14:00:00,58.23,58.24,58.14,58.14,306700.0,34.7787,34.7847,34.725,34.725,306700.0
2009-10-23 14:05:00,58.13,58.19,58.01,58.13,487800.0,34.719,34.7548,34.6473,34.719,487800.0
2009-10-23 14:10:00,58.12,58.29,58.11,58.27,126500.0,34.713,34.8145,34.707,34.8026,126500.0
2009-10-23 14:15:00,58.28,58.31,58.24,58.28,113000.0,34.8086,34.8265,34.7847,34.8086,113000.0
2009-10-23 14:20:00,58.28,58.42,58.26,58.39,135500.0,34.8086,34.8922,34.7966,34.8743,135500.0
2009-10-23 14:25:00,58.38,58.43,58.34,58.36,87600.0,34.8683,34.8982,34.8444,34.8564,87600.0
2009-10-23 14:30:00,58.36,58.37,58.25,58.34,243200.0,34.8564,34.8623,34.7907,34.8444,243200.0
2009-10-23 14:35:00,58.33,58.4,58.33,58.4,50500.0,34.8384,34.8802,34.8384,34.8802,50500.0
2009-10-23 14:40:00,58.4,58.44,58.34,58.42,85300.0,34.8802,34.9041,34.8444,34.8922,85300.0
2009-10-23 14:45:00,58.42,58.44,58.31,58.35,108200.0,34.8922,34.9041,34.8265,34.8504,108200.0
2009-10-23 14:50:00,58.35,58.36,58.19,58.2,149700.0,34.8504,34.8564,34.7548,34.7608,149700.0
2009-10-23 14:55:00,58.2,58.21,58.1,58.14,242300.0,34.7608,34.7668,34.7011,34.725,242300.0
2009-10-23 15:00:00,58.15,58.16,58.05,58.07,162900.0,34.7309,34.7369,34.6712,34.6832,162900.0
2009-10-23 15:05:00,58.06,58.19,58.05,58.12,360700.0,34.6772,34.7548,34.6712,34.713,360700.0
2009-10-23 15:10:00,58.12,58.25,58.06,58.21,270800.0,34.713,34.7907,34.6772,34.7668,270800.0
2009-10-23 15:15:00,58.22,58.26,58.15,58.19,231900.0,34.7727,34.7966,34.7309,34.7548,231900.0
2009-10-23 15:20:00,58.19,58.21,58.08,58.08,153800.0,34.7548,34.7668,34.6891,34.6891,153800.0
2009-10-23 15:25:00,58.09,58.11,58.01,58.08,206900.0,34.6951,34.707,34.6473,34.6891,206900.0
2009-10-23 15:30:00,58.08,58.11,58.0,58.06,448200.0,34.6891,34.707,34.6413,34.6772,448200.0
2009-10-23 15:35:00,58.05,58.07,57.8,57.87,796000.0,34.6712,34.6832,34.5219,34.5637,796000.0
2009-10-23 15:40:00,57.87,58.06,57.85,58.06,529300.0,34.5637,34.6772,34.5518,34.6772,529300.0
2009-10-23 15:45:00,58.07,58.17,58.0,58.16,558900.0,34.6832,34.7429,34.6413,34.7369,558900.0
2009-10-23 15:50:00,58.16,58.3,58.15,58.25,703500.0,34.7369,34.8205,34.7309,34.7907,703500.0
2009-10-23 15:55:00,58.26,58.34,58.25,58.27,972500.0,34.7966,34.8444,34.7907,34.8026,972500.0
2009-10-26 09:30:00,58.41,58.97,58.3,58.86,823200.0,34.8862,35.2207,34.8205,35.155,823200.0
2009-10-26 09:35:00,58.86,59.2,58.84,59.17,379800.0,35.155,35.3581,35.143,35.3401,379800.0
2009-10-26 09:40:00,59.17,59.26,59.1,59.1,358700.0,35.3401,35.3939,35.2983,35.2983,358700.0
2009-10-26 09:45:00,59.12,59.47,59.12,59.42,717900.0,35.3103,35.5193,35.3103,35.4895,717900.0
2009-10-26 09:50:00,59.43,59.6,59.4,59.46,569400.0,35.4954,35.597,35.4775,35.5133,569400.0
2009-10-26 09:55:00,59.46,59.52,59.37,59.44,306300.0,35.5133,35.5492,35.4596,35.5014,306300.0
2009-10-26 10:00:00,59.45,59.66,59.45,59.54,330300.0,35.5074,35.6328,35.5074,35.5611,330300.0
2009-10-26 10:05:00,59.53,59.62,59.47,59.6,332800.0,35.5552,35.6089,35.5193,35.597,332800.0
2009-10-26 10:10:00,59.59,59.62,59.47,59.48,245300.0,35.591,35.6089,35.5193,35.5253,245300.0
2009-10-26 10:15:00,59.48,59.53,59.42,59.47,226500.0,35.5253,35.5552,35.4895,35.5193,226500.0
2009-10-26 10:20:00,59.47,59.53,59.38,59.4,303000.0,35.5193,35.5552,35.4656,35.4775,303000.0
2009-10-26 10:25:00,59.4,59.54,59.4,59.5,186500.0,35.4775,35.5611,35.4775,35.5372,186500.0
2009-10-26 10:30:00,59.5,59.62,59.5,59.57,160300.0,35.5372,35.6089,35.5372,35.579,160300.0
2009-10-26 10:35:00,59.57,59.58,59.29,59.36,364500.0,35.579,35.585,35.4118,35.4536,364500.0
2009-10-26 10:40:00,59.36,59.38,59.27,59.32,113000.0,35.4536,35.4656,35.3999,35.4297,113000.0
2009-10-26 10:45:00,59.34,59.49,59.34,59.46,298800.0,35.4417,35.5313,35.4417,35.5133,298800.0
2009-10-26 10:50:00,59.46,59.48,59.39,59.42,102400.0,35.5133,35.5253,35.4715,35.4895,102400.0
2009-10-26 10:55:00,59.42,59.43,59.23,59.34,369600.0,35.4895,35.4954,35.376,35.4417,369600.0
2009-10-26 11:00:00,59.34,59.35,59.24,59.24,67900.0,35.4417,35.4476,35.382,35.382,67900.0
2009-10-26 11:05:00,59.24,59.37,59.23,59.35,170600.0,35.382,35.4596,35.376,35.4476,170600.0
2009-10-26 11:10:00,59.33,59.33,59.12,59.14,249900.0,35.4357,35.4357,35.3103,35.3222,249900.0
2009-10-26 11:15:00,59.14,59.15,58.97,58.97,295200.0,35.3222,35.3282,35.2207,35.2207,295200.0
2009-10-26 11:20:00,58.97,59.03,58.92,58.97,263900.0,35.2207,35.2565,35.1908,35.2207,263900.0
2009-10-26 11:25:00,58.97,59.03,58.76,58.77,634900.0,35.2207,35.2565,35.0953,35.1012,634900.0
2009-10-26 11:30:00,58.76,58.77,58.27,58.32,1446700.0,35.0953,35.1012,34.8026,34.8325,1446700.0
2009-10-26 11:35:00,58.31,58.33,57.95,58.23,695600.0,34.8265,34.8384,34.6115,34.7787,695600.0
2009-10-26 11:40:00,58.24,58.28,58.12,58.2,357700.0,34.7847,34.8086,34.713,34.7608,357700.0
2009-10-26 11:45:00,58.19,58.36,58.14,58.28,385100.0,34.7548,34.8564,34.725,34.8086,385100.0
2009-10-26 11:50:00,58.29,58.42,58.24,58.25,150000.0,34.8145,34.8922,34.7847,34.7907,150000.0
2009-10-26 11:55:00,58.25,58.35,57.8,57.82,495000.0,34.7907,34.8504,34.5219,34.5338,495000.0
2009-10-26 12:00:00,57.82,57.92,57.67,57.68,630500.0,34.5338,34.5936,34.4442,34.4502,630500.0
2009-10-26 12:05:00,57.68,57.87,57.55,57.79,402400.0,34.4502,34.5637,34.3726,34.5159,402400.0
2009-10-26 12:10:00,57.8,57.94,57.75,57.9,168800.0,34.5219,34.6055,34.492,34.5816,168800.0
2009-10-26 12:15:00,57.91,57.99,57.91,57.93,229000.0,34.5876,34.6354,34.5876,34.5995,229000.0
2009-10-26 12:20:00,57.93,57.93,57.71,57.78,158800.0,34.5995,34.5995,34.4681,34.5099,158800.0
2009-10-26 12:25:00,57.78,57.8,57.69,57.79,333000.0,34.5099,34.5219,34.4562,34.5159,333000.0
2009-10-26 12:30:00,57.79,57.84,57.73,57.81,141900.0,34.5159,34.5458,34.4801,34.5279,141900.0
2009-10-26 12:35:00,57.81,57.93,57.69,57.9,80500.0,34.5279,34.5995,34.4562,34.5816,80500.0
2009-10-26 12:40:00,57.89,57.9,57.75,57.77,198300.0,34.5756,34.5816,34.492,34.504,198300.0
2009-10-26 12:45:00,57.77,57.78,57.65,57.72,218600.0,34.504,34.5099,34.4323,34.4741,218600.0
2009-10-26 12:50:00,57.72,57.79,57.7,57.79,169500.0,34.4741,34.5159,34.4622,34.5159,169500.0
2009-10-26 12:55:00,57.78,57.96,57.75,57.94,302800.0,34.5099,34.6175,34.492,34.6055,302800.0
2009-10-26 13:00:00,57.94,57.99,57.9,57.93,138500.0,34.6055,34.6354,34.5816,34.5995,138500.0
2009-10-26 13:05:00,57.94,57.97,57.93,57.94,110700.0,34.6055,34.6234,34.5995,34.6055,110700.0
2009-10-26 13:10:00,57.93,57.95,57.8,57.85,381600.0,34.5995,34.6115,34.5219,34.5518,381600.0
2009-10-26 13:15:00,57.85,57.87,57.56,57.57,476500.0,34.5518,34.5637,34.3785,34.3845,476500.0
2009-10-26 13:20:00,57.56,57.63,57.37,57.39,912800.0,34.3785,34.4204,34.2651,34.277,912800.0
2009-10-26 13:25:00,57.39,57.47,57.31,57.44,500900.0,34.277,34.3248,34.2292,34.3069,500900.0
2009-10-26 13:30:00,57.44,57.49,57.43,57.49,311300.0,34.3069,34.3367,34.3009,34.3367,311300.0
2009-10-26 13:35:00,57.49,57.58,57.49,57.58,335000.0,34.3367,34.3905,34.3367,34.3905,335000.0
2009-10-26 13:40:00,57.58,57.81,57.58,57.74,215000.0,34.3905,34.5279,34.3905,34.4861,215000.0
2009-10-26 13:45:00,57.74,57.76,57.64,57.66,78100.0,34.4861,34.498,34.4263,34.4383,78100.0
2009-10-26 13:50:00,57.65,57.65,57.52,57.62,83000.0,34.4323,34.4323,34.3547,34.4144,83000.0
2009-10-26 13:55:00,57.63,57.72,57.62,57.64,68500.0,34.4204,34.4741,34.4144,34.4263,68500.0
2009-10-26 14:00:00,57.64,57.73,57.6,57.67,76400.0,34.4263,34.4801,34.4024,34.4442,76400.0
2009-10-26 14:05:00,57.68,57.71,57.56,57.57,152100.0,34.4502,34.4681,34.3785,34.3845,152100.0
2009-10-26 14:10:00,57.57,57.62,57.49,57.61,91800.0,34.3845,34.4144,34.3367,34.4084,91800.0
2009-10-26 14:15:00,57.6,57.61,57.36,57.45,258700.0,34.4024,34.4084,34.2591,34.3128,258700.0
2009-10-26 14:20:00,57.46,57.57,57.46,57.5,83200.0,34.3188,34.3845,34.3188,34.3427,83200.0
2009-10-26 14:25:00,57.51,57.53,57.44,57.5,79500.0,34.3487,34.3606,34.3069,34.3427,79500.0
2009-10-26 14:30:00,57.5,57.51,57.38,57.38,167200.0,34.3427,34.3487,34.271,34.271,167200.0
2009-10-26 14:35:00,57.38,57.45,57.3,57.44,294400.0,34.271,34.3128,34.2233,34.3069,294400.0
2009-10-26 14:40:00,57.43,57.45,57.31,57.31,205900.0,34.3009,34.3128,34.2292,34.2292,205900.0
2009-10-26 14:45:00,57.31,57.41,57.22,57.25,201100.0,34.2292,34.289,34.1755,34.1934,201100.0
2009-10-26 14:50:00,57.24,57.38,57.24,57.37,75300.0,34.1874,34.271,34.1874,34.2651,75300.0
2009-10-26 14:55:00,57.36,57.54,57.34,57.4,277300.0,34.2591,34.3666,34.2471,34.283,277300.0
2009-10-26 15:00:00,57.4,57.53,57.4,57.53,62700.0,34.283,34.3606,34.283,34.3606,62700.0
2009-10-26 15:05:00,57.54,57.55,57.32,57.38,197500.0,34.3666,34.3726,34.2352,34.271,197500.0
2009-10-26 15:10:00,57.38,57.4,57.29,57.32,116700.0,34.271,34.283,34.2173,34.2352,116700.0
2009-10-26 15:15:00,57.31,57.44,57.29,57.37,133200.0,34.2292,34.3069,34.2173,34.2651,133200.0
2009-10-26 15:20:00,57.38,57.4,57.3,57.37,98900.0,34.271,34.283,34.2233,34.2651,98900.0
2009-10-26 15:25:00,57.37,57.37,57.2,57.23,290500.0,34.2651,34.2651,34.1635,34.1814,290500.0
2009-10-26 15:30:00,57.24,57.31,57.21,57.31,892100.0,34.1874,34.2292,34.1695,34.2292,892100.0
2009-10-26 15:35:00,57.3,57.35,57.27,57.28,450600.0,34.2233,34.2531,34.2053,34.2113,450600.0
2009-10-26 15:40:00,57.29,57.39,57.29,57.35,630000.0,34.2173,34.277,34.2173,34.2531,630000.0
2009-10-26 15:45:00,57.35,57.56,57.34,57.54,419400.0,34.2531,34.3785,34.2471,34.3666,419400.0
2009-10-26 15:50:00,57.55,57.55,57.37,57.4,431300.0,34.3726,34.3726,34.2651,34.283,431300.0
2009-10-26 15:55:00,57.4,57.44,57.3,57.34,935300.0,34.283,34.3069,34.2233,34.2471,935300.0
2009-10-27 09:30:00,57.54,57.91,57.44,57.75,566600.0,34.3666,34.5876,34.3069,34.492,566600.0
2009-10-27 09:35:00,57.76,58.05,57.76,57.82,460200.0,34.498,34.6712,34.498,34.5338,460200.0
2009-10-27 09:40:00,57.81,57.87,57.43,57.52,581800.0,34.5279,34.5637,34.3009,34.3547,581800.0
2009-10-27 09:45:00,57.52,57.74,57.45,57.74,294100.0,34.3547,34.4861,34.3128,34.4861,294100.0
2009-10-27 09:50:00,57.73,57.93,57.7,57.9,732800.0,34.4801,34.5995,34.4622,34.5816,732800.0
2009-10-27 09:55:00,57.9,57.9,57.66,57.79,385400.0,34.5816,34.5816,34.4383,34.5159,385400.0
2009-10-27 10:00:00,57.81,57.81,57.35,57.54,1523500.0,34.5279,34.5279,34.2531,34.3666,1523500.0
2009-10-27 10:05:00,57.54,57.56,57.25,57.4,723700.0,34.3666,34.3785,34.1934,34.283,723700.0
2009-10-27 10:10:00,57.4,57.57,57.36,57.52,554500.0,34.283,34.3845,34.2591,34.3547,554500.0
2009-10-27 10:15:00,57.53,57.59,57.36,57.39,284500.0,34.3606,34.3965,34.2591,34.277,284500.0
2009-10-27 10:20:00,57.4,57.6,57.34,57.52,464400.0,34.283,34.4024,34.2471,34.3547,464400.0
2009-10-27 10:25:00,57.53,58.02,57.52,58.02,745500.0,34.3606,34.6533,34.3547,34.6533,745500.0
2009-10-27 10:30:00,58.01,58.01,57.8,57.9,497500.0,34.6473,34.6473,34.5219,34.5816,497500.0
2009-10-27 10:35:00,57.91,58.02,57.76,57.92,282100.0,34.5876,34.6533,34.498,34.5936,282100.0
2009-10-27 10:40:00,57.93,58.17,57.93,58.1,491100.0,34.5995,34.7429,34.5995,34.7011,491100.0
2009-10-27 10:45:00,58.1,58.21,58.0,58.09,291600.0,34.7011,34.7668,34.6413,34.6951,291600.0
2009-10-27 10:50:00,58.1,58.11,57.83,57.99,259000.0,34.7011,34.707,34.5398,34.6354,259000.0
2009-10-27 10:55:00,57.98,58.13,57.96,58.1,129600.0,34.6294,34.719,34.6175,34.7011,129600.0
2009-10-27 11:00:00,58.12,58.16,57.94,57.94,272100.0,34.713,34.7369,34.6055,34.6055,272100.0
2009-10-27 11:05:00,57.93,58.12,57.92,58.12,133700.0,34.5995,34.713,34.5936,34.713,133700.0
2009-10-27 11:10:00,58.13,58.16,58.01,58.03,315300.0,34.719,34.7369,34.6473,34.6593,315300.0
2009-10-27 11:15:00,58.03,58.03,57.82,57.9,274900.0,34.6593,34.6593,34.5338,34.5816,274900.0
2009-10-27 11:20:00,57.91,58.04,57.91,57.95,181300.0,34.5876,34.6652,34.5876,34.6115,181300.0
2009-10-27 11:25:00,57.96,58.14,57.89,58.13,207300.0,34.6175,34.725,34.5756,34.719,207300.0
2009-10-27 11:30:00,58.13,58.2,58.1,58.18,164300.0,34.719,34.7608,34.7011,34.7489,164300.0
2009-10-27 11:35:00,58.19,58.35,58.18,58.32,358200.0,34.7548,34.8504,34.7489,34.8325,358200.0
2009-10-27 11:40:00,58.32,58.34,58.18,58.26,154400.0,34.8325,34.8444,34.7489,34.7966,154400.0
2009-10-27 11:45:00,58.25,58.33,58.25,58.32,328500.0,34.7907,34.8384,34.7907,34.8325,328500.0
2009-10-27 11:50:00,58.32,58.41,58.27,58.29,267600.0,34.8325,34.8862,34.8026,34.8145,267600.0
2009-10-27 11:55:00,58.28,58.41,58.28,58.37,111600.0,34.8086,34.8862,34.8086,34.8623,111600.0
2009-10-27 12:00:00,58.37,58.4,58.19,58.2,120000.0,34.8623,34.8802,34.7548,34.7608,120000.0
2009-10-27 12:05:00,58.2,58.21,58.13,58.2,124700.0,34.7608,34.7668,34.719,34.7608,124700.0
2009-10-27 12:10:00,58.2,58.24,58.14,58.21,176900.0,34.7608,34.7847,34.725,34.7668,176900.0
2009-10-27 12:15:00,58.2,58.25,58.16,58.16,79000.0,34.7608,34.7907,34.7369,34.7369,79000.0
2009-10-27 12:20:00,58.16,58.17,58.06,58.06,115000.0,34.7369,34.7429,34.6772,34.6772,115000.0
2009-10-27 12:25:00,58.07,58.1,57.98,58.02,122300.0,34.6832,34.7011,34.6294,34.6533,122300.0
2009-10-27 12:30:00,58.03,58.11,57.99,58.01,77000.0,34.6593,34.707,34.6354,34.6473,77000.0
2009-10-27 12:35:00,58.0,58.09,57.97,58.03,120400.0,34.6413,34.6951,34.6234,34.6593,120400.0
2009-10-27 12:40:00,58.03,58.21,58.03,58.18,144000.0,34.6593,34.7668,34.6593,34.7489,144000.0
2009-10-27 12:45:00,58.18,58.27,58.15,58.22,138500.0,34.7489,34.8026,34.7309,34.7727,138500.0
2009-10-27 12:50:00,58.21,58.3,58.12,58.12,105600.0,34.7668,34.8205,34.713,34.713,105600.0
2009-10-27 12:55:00,58.13,58.24,58.07,58.12,300300.0,34.719,34.7847,34.6832,34.713,300300.0
2009-10-27 13:00:00,58.12,58.21,58.07,58.15,89900.0,34.713,34.7668,34.6832,34.7309,89900.0
2009-10-27 13:05:00,58.14,58.15,57.92,57.99,420800.0,34.725,34.7309,34.5936,34.6354,420800.0
2009-10-27 13:10:00,57.98,58.15,57.96,58.1,267000.0,34.6294,34.7309,34.6175,34.7011,267000.0
2009-10-27 13:15:00,58.1,58.1,57.82,57.83,577500.0,34.7011,34.7011,34.5338,34.5398,577500.0
2009-10-27 13:20:00,57.83,57.85,57.62,57.67,899800.0,34.5398,34.5518,34.4144,34.4442,899800.0
2009-10-27 13:25:00,57.67,57.69,57.42,57.59,519100.0,34.4442,34.4562,34.2949,34.3965,519100.0
2009-10-27 13:30:00,57.59,57.68,57.49,57.53,629000.0,34.3965,34.4502,34.3367,34.3606,629000.0
2009-10-27 13:35:00,57.53,57.74,57.52,57.73,308700.0,34.3606,34.4861,34.3547,34.4801,308700.0
2009-10-27 13:40:00,57.73,57.98,57.72,57.86,287700.0,34.4801,34.6294,34.4741,34.5577,287700.0
2009-10-27 13:45:00,57.86,57.86,57.76,57.83,178300.0,34.5577,34.5577,34.498,34.5398,178300.0
2009-10-27 13:50:00,57.85,57.87,57.72,57.79,133000.0,34.5518,34.5637,34.4741,34.5159,133000.0
2009-10-27 13:55:00,57.77,57.8,57.69,57.75,127600.0,34.504,34.5219,34.4562,34.492,127600.0
2009-10-27 14:00:00,57.74,57.74,57.6,57.6,127800.0,34.4861,34.4861,34.4024,34.4024,127800.0
2009-10-27 14:05:00,57.6,57.72,57.6,57.7,229900.0,34.4024,34.4741,34.4024,34.4622,229900.0
2009-10-27 14:10:00,57.71,57.89,57.71,57.84,132200.0,34.4681,34.5756,34.4681,34.5458,132200.0
2009-10-27 14:15:00,57.84,58.0,57.84,57.99,308200.0,34.5458,34.6413,34.5458,34.6354,308200.0
2009-10-27 14:20:00,57.99,58.0,57.88,57.94,79200.0,34.6354,34.6413,34.5697,34.6055,79200.0
2009-10-27 14:25:00,57.95,58.08,57.95,58.0,223500.0,34.6115,34.6891,34.6115,34.6413,223500.0
2009-10-27 14:30:00,58.0,58.03,57.92,58.01,107900.0,34.6413,34.6593,34.5936,34.6473,107900.0
2009-10-27 14:35:00,58.01,58.03,57.87,57.92,123400.0,34.6473,34.6593,34.5637,34.5936,123400.0
2009-10-27 14:40:00,57.92,58.1,57.92,58.03,107000.0,34.5936,34.7011,34.5936,34.6593,107000.0
2009-10-27 14:45:00,58.02,58.1,58.01,58.1,192900.0,34.6533,34.7011,34.6473,34.7011,192900.0
2009-10-27 14:50:00,58.09,58.2,58.09,58.16,164700.0,34.6951,34.7608,34.6951,34.7369,164700.0
2009-10-27 14:55:00,58.16,58.23,58.12,58.12,167800.0,34.7369,34.7787,34.713,34.713,167800.0
2009-10-27 15:00:00,58.12,58.18,58.07,58.14,209700.0,34.713,34.7489,34.6832,34.725,209700.0
2009-10-27 15:05:00,58.15,58.17,58.02,58.02,266900.0,34.7309,34.7429,34.6533,34.6533,266900.0
2009-10-27 15:10:00,58.02,58.1,57.94,58.1,227800.0,34.6533,34.7011,34.6055,34.7011,227800.0
2009-10-27 15:15:00,58.1,58.11,58.01,58.09,145800.0,34.7011,34.707,34.6473,34.6951,145800.0
2009-10-27 15:20:00,58.09,58.1,57.94,57.98,132800.0,34.6951,34.7011,34.6055,34.6294,132800.0
2009-10-27 15:25:00,57.98,58.01,57.92,58.01,106000.0,34.6294,34.6473,34.5936,34.6473,106000.0
2009-10-27 15:30:00,58.01,58.04,57.75,57.75,333800.0,34.6473,34.6652,34.492,34.492,333800.0
2009-10-27 15:35:00,57.75,57.81,57.69,57.76,507700.0,34.492,34.5279,34.4562,34.498,507700.0
2009-10-27 15:40:00,57.76,57.93,57.73,57.89,332900.0,34.498,34.5995,34.4801,34.5756,332900.0
2009-10-27 15:45:00,57.9,57.94,57.77,57.8,504600.0,34.5816,34.6055,34.504,34.5219,504600.0
2009-10-27 15:50:00,57.81,57.9,57.8,57.84,467900.0,34.5279,34.5816,34.5219,34.5458,467900.0
2009-10-27 15:55:00,57.83,57.84,57.71,57.83,856900.0,34.5398,34.5458,34.4681,34.5398,856900.0
2009-10-28 09:30:00,57.55,57.55,57.23,57.38,289800.0,34.3726,34.3726,34.1814,34.271,289800.0
2009-10-28 09:35:00,57.38,57.44,57.19,57.24,383900.0,34.271,34.3069,34.1576,34.1874,383900.0
2009-10-28 09:40:00,57.24,57.37,57.13,57.29,332600.0,34.1874,34.2651,34.1217,34.2173,332600.0
2009-10-28 09:45:00,57.3,57.42,57.03,57.03,453800.0,34.2233,34.2949,34.062,34.062,453800.0
2009-10-28 09:50:00,57.05,57.31,57.0,57.0,322900.0,34.0739,34.2292,34.0441,34.0441,322900.0
2009-10-28 09:55:00,57.01,57.15,56.9,57.1,301000.0,34.0501,34.1337,33.9844,34.1038,301000.0
2009-10-28 10:00:00,57.1,57.1,56.81,56.92,928000.0,34.1038,34.1038,33.9306,33.9963,928000.0
2009-10-28 10:05:00,56.92,57.02,56.8,56.93,574200.0,33.9963,34.056,33.9246,34.0023,574200.0
2009-10-28 10:10:00,56.93,57.12,56.93,56.99,582800.0,34.0023,34.1157,34.0023,34.0381,582800.0
2009-10-28 10:15:00,56.99,57.07,56.9,57.06,192800.0,34.0381,34.0859,33.9844,34.0799,192800.0
2009-10-28 10:20:00,57.06,57.1,56.93,57.09,148000.0,34.0799,34.1038,34.0023,34.0978,148000.0
2009-10-28 10:25:00,57.1,57.1,56.97,57.0,219600.0,34.1038,34.1038,34.0262,34.0441,219600.0
2009-10-28 10:30:00,57.0,57.15,56.87,57.07,821700.0,34.0441,34.1337,33.9664,34.0859,821700.0
2009-10-28 10:35:00,57.06,57.06,56.87,56.95,218600.0,34.0799,34.0799,33.9664,34.0142,218600.0
2009-10-28 10:40:00,56.95,57.0,56.89,56.94,201700.0,34.0142,34.0441,33.9784,34.0082,201700.0
2009-10-28 10:45:00,56.96,56.99,56.71,56.77,410500.0,34.0202,34.0381,33.8709,33.9067,410500.0
2009-10-28 10:50:00,56.77,56.77,56.53,56.57,571100.0,33.9067,33.9067,33.7634,33.7873,571100.0
2009-10-28 10:55:00,56.56,56.75,56.53,56.71,352100.0,33.7813,33.8948,33.7634,33.8709,352100.0
2009-10-28 11:00:00,56.7,56.72,56.5,56.57,159300.0,33.8649,33.8768,33.7454,33.7873,159300.0
2009-10-28 11:05:00,56.57,56.74,56.53,56.7,214800.0,33.7873,33.8888,33.7634,33.8649,214800.0
2009-10-28 11:10:00,56.69,56.82,56.67,56.76,239500.0,33.8589,33.9366,33.847,33.9007,239500.0
2009-10-28 11:15:00,56.75,57.0,56.74,56.98,419900.0,33.8948,34.0441,33.8888,34.0321,419900.0
2009-10-28 11:20:00,56.98,56.99,56.81,56.86,185400.0,34.0321,34.0381,33.9306,33.9605,185400.0
2009-10-28 11:25:00,56.86,57.02,56.85,56.97,118300.0,33.9605,34.056,33.9545,34.0262,118300.0
2009-10-28 11:30:00,56.97,57.06,56.95,56.99,531300.0,34.0262,34.0799,34.0142,34.0381,531300.0
2009-10-28 11:35:00,56.98,57.01,56.88,56.94,118700.0,34.0321,34.0501,33.9724,34.0082,118700.0
2009-10-28 11:40:00,56.95,56.96,56.74,56.77,330700.0,34.0142,34.0202,33.8888,33.9067,330700.0
2009-10-28 11:45:00,56.77,56.82,56.67,56.74,217200.0,33.9067,33.9366,33.847,33.8888,217200.0
2009-10-28 11:50:00,56.74,56.74,56.64,56.71,121900.0,33.8888,33.8888,33.8291,33.8709,121900.0
2009-10-28 11:55:00,56.71,56.76,56.61,56.72,274200.0,33.8709,33.9007,33.8111,33.8768,274200.0
2009-10-28 12:00:00,56.72,56.84,56.7,56.83,133900.0,33.8768,33.9485,33.8649,33.9425,133900.0
2009-10-28 12:05:00,56.83,56.84,56.72,56.73,64800.0,33.9425,33.9485,33.8768,33.8828,64800.0
2009-10-28 12:10:00,56.73,56.85,56.69,56.83,176700.0,33.8828,33.9545,33.8589,33.9425,176700.0
2009-10-28 12:15:00,56.83,56.84,56.67,56.69,191900.0,33.9425,33.9485,33.847,33.8589,191900.0
2009-10-28 12:20:00,56.69,56.69,56.5,56.51,93100.0,33.8589,33.8589,33.7454,33.7514,93100.0
2009-10-28 12:25:00,56.51,56.69,56.48,56.64,149900.0,33.7514,33.8589,33.7335,33.8291,149900.0
2009-10-28 12:30:00,56.65,56.65,56.55,56.58,98400.0,33.835,33.835,33.7753,33.7932,98400.0
2009-10-28 12:35:00,56.58,56.58,56.45,56.49,59700.0,33.7932,33.7932,33.7156,33.7395,59700.0
2009-10-28 12:40:00,56.48,56.58,56.45,56.57,80600.0,33.7335,33.7932,33.7156,33.7873,80600.0
2009-10-28 12:45:00,56.58,56.61,56.51,56.55,74000.0,33.7932,33.8111,33.7514,33.7753,74000.0
2009-10-28 12:50:00,56.55,56.55,56.32,56.33,621000.0,33.7753,33.7753,33.6379,33.6439,621000.0
2009-10-28 12:55:00,56.33,56.51,56.32,56.48,138900.0,33.6439,33.7514,33.6379,33.7335,138900.0
2009-10-28 13:00:00,56.49,56.65,56.43,56.63,164500.0,33.7395,33.835,33.7036,33.8231,164500.0
2009-10-28 13:05:00,56.63,56.73,56.62,56.69,291800.0,33.8231,33.8828,33.8171,33.8589,291800.0
2009-10-28 13:10:00,56.69,56.87,56.63,56.83,476000.0,33.8589,33.9664,33.8231,33.9425,476000.0
2009-10-28 13:15:00,56.83,56.97,56.73,56.81,189200.0,33.9425,34.0262,33.8828,33.9306,189200.0
2009-10-28 13:20:00,56.81,56.88,56.79,56.88,106200.0,33.9306,33.9724,33.9187,33.9724,106200.0
2009-10-28 13:25:00,56.87,56.9,56.59,56.66,95900.0,33.9664,33.9844,33.7992,33.841,95900.0
2009-10-28 13:30:00,56.66,56.76,56.61,56.66,71000.0,33.841,33.9007,33.8111,33.841,71000.0
2009-10-28 13:35:00,56.65,56.67,56.52,56.53,103200.0,33.835,33.847,33.7574,33.7634,103200.0
2009-10-28 13:40:00,56.53,56.72,56.53,56.53,233300.0,33.7634,33.8768,33.7634,33.7634,233300.0
2009-10-28 13:45:00,56.54,56.69,56.54,56.59,107500.0,33.7693,33.8589,33.7693,33.7992,107500.0
2009-10-28 13:50:00,56.59,56.59,56.45,56.51,209300.0,33.7992,33.7992,33.7156,33.7514,209300.0
2009-10-28 13:55:00,56.51,56.52,56.42,56.45,97100.0,33.7514,33.7574,33.6977,33.7156,97100.0
2009-10-28 14:00:00,56.46,56.54,56.38,56.52,230000.0,33.7216,33.7693,33.6738,33.7574,230000.0
2009-10-28 14:05:00,56.53,56.53,56.44,56.49,122200.0,33.7634,33.7634,33.7096,33.7395,122200.0
2009-10-28 14:10:00,56.49,56.53,56.38,56.42,180600.0,33.7395,33.7634,33.6738,33.6977,180600.0
2009-10-28 14:15:00,56.42,56.47,56.31,56.34,226000.0,33.6977,33.7275,33.632,33.6499,226000.0
2009-10-28 14:20:00,56.34,56.36,56.18,56.35,476800.0,33.6499,33.6618,33.5543,33.6559,476800.0
2009-10-28 14:25:00,56.35,56.39,56.21,56.23,204800.0,33.6559,33.6797,33.5722,33.5842,204800.0
2009-10-28 14:30:00,56.22,56.31,56.2,56.21,328300.0,33.5782,33.632,33.5663,33.5722,328300.0
2009-10-28 14:35:00,56.22,56.32,56.19,56.21,212200.0,33.5782,33.6379,33.5603,33.5722,212200.0
2009-10-28 14:40:00,56.22,56.38,56.22,56.3,337700.0,33.5782,33.6738,33.5782,33.626,337700.0
2009-10-28 14:45:00,56.29,56.33,56.21,56.32,296300.0,33.62,33.6439,33.5722,33.6379,296300.0
2009-10-28 14:50:00,56.32,56.4,56.23,56.29,170000.0,33.6379,33.6857,33.5842,33.62,170000.0
2009-10-28 14:55:00,56.28,56.31,56.2,56.2,146900.0,33.614,33.632,33.5663,33.5663,146900.0
2009-10-28 15:00:00,56.19,56.27,56.14,56.24,315300.0,33.5603,33.6081,33.5304,33.5902,315300.0
2009-10-28 15:05:00,56.25,56.32,56.24,56.26,306000.0,33.5961,33.6379,33.5902,33.6021,306000.0
2009-10-28 15:10:00,56.24,56.25,56.05,56.05,403300.0,33.5902,33.5961,33.4767,33.4767,403300.0
2009-10-28 15:15:00,56.05,56.16,56.01,56.11,337000.0,33.4767,33.5424,33.4528,33.5125,337000.0
2009-10-28 15:20:00,56.11,56.15,56.05,56.06,256700.0,33.5125,33.5364,33.4767,33.4826,256700.0
2009-10-28 15:25:00,56.06,56.1,55.98,56.1,395300.0,33.4826,33.5065,33.4349,33.5065,395300.0
2009-10-28 15:30:00,56.09,56.12,55.94,55.98,342000.0,33.5006,33.5185,33.411,33.4349,342000.0
2009-10-28 15:35:00,55.97,56.0,55.81,55.86,257500.0,33.4289,33.4468,33.3333,33.3632,257500.0
2009-10-28 15:40:00,55.86,55.99,55.82,55.96,525300.0,33.3632,33.4408,33.3393,33.4229,525300.0
2009-10-28 15:45:00,55.96,56.1,55.94,56.09,571400.0,33.4229,33.5065,33.411,33.5006,571400.0
2009-10-28 15:50:00,56.1,56.12,55.88,55.95,771800.0,33.5065,33.5185,33.3751,33.417,771800.0
2009-10-28 15:55:00,55.96,56.02,55.9,55.93,1079400.0,33.4229,33.4588,33.3871,33.405,1079400.0
2009-10-29 09:30:00,56.33,56.37,56.13,56.14,540100.0,33.6439,33.6678,33.5245,33.5304,540100.0
2009-10-29 09:35:00,56.15,56.62,56.1,56.53,603200.0,33.5364,33.8171,33.5065,33.7634,603200.0
2009-10-29 09:40:00,56.52,56.58,56.39,56.39,711800.0,33.7574,33.7932,33.6797,33.6797,711800.0
2009-10-29 09:45:00,56.4,56.49,56.34,56.46,971100.0,33.6857,33.7395,33.6499,33.7216,971100.0
2009-10-29 09:50:00,56.46,56.58,56.43,56.5,414700.0,33.7216,33.7932,33.7036,33.7454,414700.0
2009-10-29 09:55:00,56.5,56.69,56.46,56.69,472600.0,33.7454,33.8589,33.7216,33.8589,472600.0
2009-10-29 10:00:00,56.66,56.85,56.6,56.74,631000.0,33.841,33.9545,33.8052,33.8888,631000.0
2009-10-29 10:05:00,56.74,56.96,56.73,56.81,651700.0,33.8888,34.0202,33.8828,33.9306,651700.0
2009-10-29 10:10:00,56.8,56.82,56.67,56.72,297100.0,33.9246,33.9366,33.847,33.8768,297100.0
2009-10-29 10:15:00,56.71,56.97,56.71,56.94,427400.0,33.8709,34.0262,33.8709,34.0082,427400.0
2009-10-29 10:20:00,56.94,57.1,56.8,56.9,928600.0,34.0082,34.1038,33.9246,33.9844,928600.0
2009-10-29 10:25:00,56.89,57.03,56.82,56.93,169700.0,33.9784,34.062,33.9366,34.0023,169700.0
2009-10-29 10:30:00,56.91,56.93,56.72,56.8,315800.0,33.9903,34.0023,33.8768,33.9246,315800.0
2009-10-29 10:35:00,56.8,56.97,56.75,56.92,318700.0,33.9246,34.0262,33.8948,33.9963,318700.0
2009-10-29 10:40:00,56.9,56.93,56.78,56.87,175200.0,33.9844,34.0023,33.9127,33.9664,175200.0
2009-10-29 10:45:00,56.87,56.93,56.83,56.93,554300.0,33.9664,34.0023,33.9425,34.0023,554300.0
2009-10-29 10:50:00,56.94,56.99,56.84,56.86,311600.0,34.0082,34.0381,33.9485,33.9605,311600.0
2009-10-29 10:55:00,56.86,56.92,56.74,56.92,256900.0,33.9605,33.9963,33.8888,33.9963,256900.0
2009-10-29 11:00:00,56.92,57.06,56.91,56.98,243400.0,33.9963,34.0799,33.9903,34.0321,243400.0
2009-10-29 11:05:00,56.98,57.06,56.89,56.91,182700.0,34.0321,34.0799,33.9784,33.9903,182700.0
2009-10-29 11:10:00,56.91,57.04,56.88,56.96,181800.0,33.9903,34.068,33.9724,34.0202,181800.0
2009-10-29 11:15:00,56.95,56.99,56.85,56.93,345600.0,34.0142,34.0381,33.9545,34.0023,345600.0
2009-10-29 11:20:00,56.93,56.99,56.89,56.94,162800.0,34.0023,34.0381,33.9784,34.0082,162800.0
2009-10-29 11:25:00,56.94,56.95,56.81,56.83,268100.0,34.0082,34.0142,33.9306,33.9425,268100.0
2009-10-29 11:30:00,56.83,57.08,56.83,57.02,210900.0,33.9425,34.0919,33.9425,34.056,210900.0
2009-10-29 11:35:00,57.03,57.1,56.99,57.0,167400.0,34.062,34.1038,34.0381,34.0441,167400.0
2009-10-29 11:40:00,57.0,57.08,56.92,56.96,231600.0,34.0441,34.0919,33.9963,34.0202,231600.0
2009-10-29 11:45:00,56.97,56.98,56.84,56.86,124400.0,34.0262,34.0321,33.9485,33.9605,124400.0
2009-10-29 11:50:00,56.86,56.86,56.78,56.81,90300.0,33.9605,33.9605,33.9127,33.9306,90300.0
2009-10-29 11:55:00,56.8,56.84,56.72,56.84,84000.0,33.9246,33.9485,33.8768,33.9485,84000.0
2009-10-29 12:00:00,56.85,56.99,56.84,56.97,136800.0,33.9545,34.0381,33.9485,34.0262,136800.0
2009-10-29 12:05:00,56.96,57.07,56.96,57.06,138700.0,34.0202,34.0859,34.0202,34.0799,138700.0
2009-10-29 12:10:00,57.04,57.06,56.95,57.05,94500.0,34.068,34.0799,34.0142,34.0739,94500.0
2009-10-29 12:15:00,57.06,57.16,57.01,57.13,164700.0,34.0799,34.1396,34.0501,34.1217,164700.0
2009-10-29 12:20:00,57.13,57.24,57.1,57.23,284700.0,34.1217,34.1874,34.1038,34.1814,284700.0
2009-10-29 12:25:00,57.23,57.41,57.22,57.35,510300.0,34.1814,34.289,34.1755,34.2531,510300.0
2009-10-29 12:30:00,57.35,57.38,57.27,57.3,111500.0,34.2531,34.271,34.2053,34.2233,111500.0
2009-10-29 12:35:00,57.31,57.45,57.27,57.27,370300.0,34.2292,34.3128,34.2053,34.2053,370300.0
2009-10-29 12:40:00,57.28,57.36,57.21,57.34,136700.0,34.2113,34.2591,34.1695,34.2471,136700.0
2009-10-29 12:45:00,57.33,57.45,57.33,57.39,141500.0,34.2412,34.3128,34.2412,34.277,141500.0
2009-10-29 12:50:00,57.38,57.39,57.29,57.36,98000.0,34.271,34.277,34.2173,34.2591,98000.0
2009-10-29 12:55:00,57.36,57.37,57.29,57.29,61800.0,34.2591,34.2651,34.2173,34.2173,61800.0
2009-10-29 13:00:00,57.29,57.37,57.26,57.34,125700.0,34.2173,34.2651,34.1994,34.2471,125700.0
2009-10-29 13:05:00,57.34,57.38,57.31,57.37,366600.0,34.2471,34.271,34.2292,34.2651,366600.0
2009-10-29 13:10:00,57.37,57.37,57.29,57.31,57400.0,34.2651,34.2651,34.2173,34.2292,57400.0
2009-10-29 13:15:00,57.3,57.38,57.28,57.36,158600.0,34.2233,34.271,34.2113,34.2591,158600.0
2009-10-29 13:20:00,57.37,57.42,57.36,57.36,183200.0,34.2651,34.2949,34.2591,34.2591,183200.0
2009-10-29 13:25:00,57.36,57.36,57.25,57.27,97500.0,34.2591,34.2591,34.1934,34.2053,97500.0
2009-10-29 13:30:00,57.27,57.31,57.26,57.28,97000.0,34.2053,34.2292,34.1994,34.2113,97000.0
2009-10-29 13:35:00,57.26,57.37,57.26,57.31,113900.0,34.1994,34.2651,34.1994,34.2292,113900.0
2009-10-29 13:40:00,57.31,57.41,57.31,57.34,310900.0,34.2292,34.289,34.2292,34.2471,310900.0
2009-10-29 13:45:00,57.33,57.38,57.29,57.31,79500.0,34.2412,34.271,34.2173,34.2292,79500.0
2009-10-29 13:50:00,57.29,57.34,57.27,57.28,119800.0,34.2173,34.2471,34.2053,34.2113,119800.0
2009-10-29 13:55:00,57.27,57.28,57.17,57.22,189800.0,34.2053,34.2113,34.1456,34.1755,189800.0
2009-10-29 14:00:00,57.21,57.28,57.2,57.28,48700.0,34.1695,34.2113,34.1635,34.2113,48700.0
2009-10-29 14:05:00,57.28,57.32,57.21,57.28,59300.0,34.2113,34.2352,34.1695,34.2113,59300.0
2009-10-29 14:10:00,57.26,57.27,57.21,57.25,90200.0,34.1994,34.2053,34.1695,34.1934,90200.0
2009-10-29 14:15:00,57.24,57.31,57.18,57.2,109200.0,34.1874,34.2292,34.1516,34.1635,109200.0
2009-10-29 14:20:00,57.2,57.28,57.19,57.26,177000.0,34.1635,34.2113,34.1576,34.1994,177000.0
2009-10-29 14:25:00,57.25,57.31,57.24,57.28,210200.0,34.1934,34.2292,34.1874,34.2113,210200.0
2009-10-29 14:30:00,57.28,57.41,57.28,57.39,123200.0,34.2113,34.289,34.2113,34.277,123200.0
2009-10-29 14:35:00,57.39,57.42,57.37,57.38,116000.0,34.277,34.2949,34.2651,34.271,116000.0
2009-10-29 14:40:00,57.38,57.48,57.37,57.43,148400.0,34.271,34.3308,34.2651,34.3009,148400.0
2009-10-29 14:45:00,57.42,57.45,57.39,57.42,91900.0,34.2949,34.3128,34.277,34.2949,91900.0
2009-10-29 14:50:00,57.43,57.49,57.41,57.44,201900.0,34.3009,34.3367,34.289,34.3069,201900.0
2009-10-29 14:55:00,57.44,57.49,57.42,57.49,57800.0,34.3069,34.3367,34.2949,34.3367,57800.0
2009-10-29 15:00:00,57.48,57.49,57.45,57.48,82300.0,34.3308,34.3367,34.3128,34.3308,82300.0
2009-10-29 15:05:00,57.49,57.55,57.47,57.49,376200.0,34.3367,34.3726,34.3248,34.3367,376200.0
2009-10-29 15:10:00,57.48,57.53,57.46,57.49,217900.0,34.3308,34.3606,34.3188,34.3367,217900.0
2009-10-29 15:15:00,57.49,57.51,57.45,57.45,113600.0,34.3367,34.3487,34.3128,34.3128,113600.0
2009-10-29 15:20:00,57.45,57.46,57.36,57.37,150500.0,34.3128,34.3188,34.2591,34.2651,150500.0
2009-10-29 15:25:00,57.37,57.46,57.37,57.4,270700.0,34.2651,34.3188,34.2651,34.283,270700.0
2009-10-29 15:30:00,57.4,57.44,57.36,57.39,357400.0,34.283,34.3069,34.2591,34.277,357400.0
2009-10-29 15:35:00,57.39,57.47,57.38,57.46,127000.0,34.277,34.3248,34.271,34.3188,127000.0
2009-10-29 15:40:00,57.47,57.49,57.37,57.37,258600.0,34.3248,34.3367,34.2651,34.2651,258600.0
2009-10-29 15:45:00,57.37,57.39,57.29,57.35,283300.0,34.2651,34.277,34.2173,34.2531,283300.0
2009-10-29 15:50:00,57.34,57.42,57.28,57.41,537900.0,34.2471,34.2949,34.2113,34.289,537900.0
2009-10-29 15:55:00,57.42,57.54,57.41,57.45,627500.0,34.2949,34.3666,34.289,34.3128,627500.0
2009-10-30 09:30:00,57.27,57.49,57.04,57.09,448400.0,34.2053,34.3367,34.068,34.0978,448400.0
2009-10-30 09:35:00,57.09,57.18,56.99,57.09,388500.0,34.0978,34.1516,34.0381,34.0978,388500.0
2009-10-30 09:40:00,57.07,57.43,56.85,57.31,806700.0,34.0859,34.3009,33.9545,34.2292,806700.0
2009-10-30 09:45:00,57.3,57.42,56.99,57.11,482800.0,34.2233,34.2949,34.0381,34.1098,482800.0
2009-10-30 09:50:00,57.12,57.14,56.85,56.95,410300.0,34.1157,34.1277,33.9545,34.0142,410300.0
2009-10-30 09:55:00,56.92,56.98,56.79,56.84,432500.0,33.9963,34.0321,33.9187,33.9485,432500.0
2009-10-30 10:00:00,56.82,57.15,56.81,57.06,779500.0,33.9366,34.1337,33.9306,34.0799,779500.0
2009-10-30 10:05:00,57.06,57.19,57.01,57.03,245300.0,34.0799,34.1576,34.0501,34.062,245300.0
2009-10-30 10:10:00,57.03,57.17,56.89,57.07,166500.0,34.062,34.1456,33.9784,34.0859,166500.0
2009-10-30 10:15:00,57.07,57.09,56.76,56.87,261400.0,34.0859,34.0978,33.9007,33.9664,261400.0
2009-10-30 10:20:00,56.86,56.88,56.71,56.82,220500.0,33.9605,33.9724,33.8709,33.9366,220500.0
2009-10-30 10:25:00,56.81,56.87,56.72,56.76,293400.0,33.9306,33.9664,33.8768,33.9007,293400.0
2009-10-30 10:30:00,56.75,56.75,56.54,56.55,419400.0,33.8948,33.8948,33.7693,33.7753,419400.0
2009-10-30 10:35:00,56.54,56.62,56.38,56.62,640000.0,33.7693,33.8171,33.6738,33.8171,640000.0
2009-10-30 10:40:00,56.62,56.73,56.54,56.68,163400.0,33.8171,33.8828,33.7693,33.853,163400.0
2009-10-30 10:45:00,56.68,56.78,56.56,56.59,481800.0,33.853,33.9127,33.7813,33.7992,481800.0
2009-10-30 10:50:00,56.6,56.74,56.57,56.69,253600.0,33.8052,33.8888,33.7873,33.8589,253600.0
2009-10-30 10:55:00,56.68,56.71,56.59,56.63,111100.0,33.853,33.8709,33.7992,33.8231,111100.0
2009-10-30 11:00:00,56.64,56.65,56.54,56.6,72300.0,33.8291,33.835,33.7693,33.8052,72300.0
2009-10-30 11:05:00,56.6,56.64,56.42,56.47,253300.0,33.8052,33.8291,33.6977,33.7275,253300.0
2009-10-30 11:10:00,56.47,56.52,56.4,56.43,147500.0,33.7275,33.7574,33.6857,33.7036,147500.0
2009-10-30 11:15:00,56.42,56.53,56.41,56.45,238000.0,33.6977,33.7634,33.6917,33.7156,238000.0
2009-10-30 11:20:00,56.45,56.52,56.31,56.33,325500.0,33.7156,33.7574,33.632,33.6439,325500.0
2009-10-30 11:25:00,56.34,56.39,56.29,56.32,227800.0,33.6499,33.6797,33.62,33.6379,227800.0
2009-10-30 11:30:00,56.32,56.47,56.32,56.33,206400.0,33.6379,33.7275,33.6379,33.6439,206400.0
2009-10-30 11:35:00,56.33,56.35,55.96,56.04,625500.0,33.6439,33.6559,33.4229,33.4707,625500.0
2009-10-30 11:40:00,56.05,56.15,56.02,56.13,367500.0,33.4767,33.5364,33.4588,33.5245,367500.0
2009-10-30 11:45:00,56.13,56.13,55.94,55.97,310200.0,33.5245,33.5245,33.411,33.4289,310200.0
2009-10-30 11:50:00,55.98,55.99,55.75,55.78,349100.0,33.4349,33.4408,33.2975,33.3154,349100.0
2009-10-30 11:55:00,55.79,55.88,55.65,55.88,298200.0,33.3214,33.3751,33.2378,33.3751,298200.0
2009-10-30 12:00:00,55.88,55.93,55.79,55.88,210200.0,33.3751,33.405,33.3214,33.3751,210200.0
2009-10-30 12:05:00,55.88,56.17,55.85,56.13,341100.0,33.3751,33.5483,33.3572,33.5245,341100.0
2009-10-30 12:10:00,56.12,56.19,55.97,55.97,265500.0,33.5185,33.5603,33.4289,33.4289,265500.0
2009-10-30 12:15:00,55.97,56.02,55.84,55.87,212100.0,33.4289,33.4588,33.3513,33.3692,212100.0
2009-10-30 12:20:00,55.88,55.92,55.74,55.76,210700.0,33.3751,33.399,33.2915,33.3035,210700.0
2009-10-30 12:25:00,55.77,55.77,55.37,55.4,710100.0,33.3094,33.3094,33.0705,33.0885,710100.0
2009-10-30 12:30:00,55.4,55.54,55.34,55.51,422800.0,33.0885,33.1721,33.0526,33.1542,422800.0
2009-10-30 12:35:00,55.52,55.65,55.46,55.54,334200.0,33.1601,33.2378,33.1243,33.1721,334200.0
2009-10-30 12:40:00,55.54,55.65,55.49,55.5,177700.0,33.1721,33.2378,33.1422,33.1482,177700.0
2009-10-30 12:45:00,55.49,55.56,55.01,55.1,458100.0,33.1422,33.184,32.8555,32.9093,458100.0
2009-10-30 12:50:00,55.11,55.21,55.03,55.12,568000.0,32.9152,32.975,32.8675,32.9212,568000.0
2009-10-30 12:55:00,55.11,55.22,55.05,55.06,310100.0,32.9152,32.9809,32.8794,32.8854,310100.0
2009-10-30 13:00:00,55.05,55.33,55.05,55.32,249600.0,32.8794,33.0466,32.8794,33.0407,249600.0
2009-10-30 13:05:00,55.29,55.45,55.29,55.37,189100.0,33.0228,33.1183,33.0228,33.0705,189100.0
2009-10-30 13:10:00,55.39,55.55,55.3,55.35,273900.0,33.0825,33.178,33.0287,33.0586,273900.0
2009-10-30 13:15:00,55.3,55.4,55.21,55.23,315000.0,33.0287,33.0885,32.975,32.9869,315000.0
2009-10-30 13:20:00,55.22,55.23,55.06,55.13,185400.0,32.9809,32.9869,32.8854,32.9272,185400.0
2009-10-30 13:25:00,55.14,55.15,55.07,55.15,189500.0,32.9332,32.9391,32.8914,32.9391,189500.0
2009-10-30 13:30:00,55.16,55.18,54.88,54.92,540000.0,32.9451,32.9571,32.7779,32.8018,540000.0
2009-10-30 13:35:00,54.92,55.1,54.92,55.1,226300.0,32.8018,32.9093,32.8018,32.9093,226300.0
2009-10-30 13:40:00,55.1,55.25,55.07,55.25,371400.0,32.9093,32.9989,32.8914,32.9989,371400.0
2009-10-30 13:45:00,55.23,55.3,55.16,55.28,349300.0,32.9869,33.0287,32.9451,33.0168,349300.0
2009-10-30 13:50:00,55.28,55.29,55.09,55.09,163300.0,33.0168,33.0228,32.9033,32.9033,163300.0
2009-10-30 13:55:00,55.1,55.27,55.08,55.16,172400.0,32.9093,33.0108,32.8973,32.9451,172400.0
2009-10-30 14:00:00,55.17,55.43,55.17,55.43,184000.0,32.9511,33.1064,32.9511,33.1064,184000.0
2009-10-30 14:05:00,55.42,55.7,55.38,55.6,558700.0,33.1004,33.2676,33.0765,33.2079,558700.0
2009-10-30 14:10:00,55.59,55.66,55.55,55.55,340500.0,33.2019,33.2437,33.178,33.178,340500.0
2009-10-30 14:15:00,55.55,55.58,55.44,55.52,457400.0,33.178,33.196,33.1123,33.1601,457400.0
2009-10-30 14:20:00,55.53,55.54,55.29,55.32,182000.0,33.1661,33.1721,33.0228,33.0407,182000.0
2009-10-30 14:25:00,55.32,55.44,55.29,55.37,161100.0,33.0407,33.1123,33.0228,33.0705,161100.0
2009-10-30 14:30:00,55.37,55.37,55.21,55.24,193400.0,33.0705,33.0705,32.975,32.9929,193400.0
2009-10-30 14:35:00,55.26,55.32,55.1,55.21,492800.0,33.0048,33.0407,32.9093,32.975,492800.0
2009-10-30 14:40:00,55.22,55.22,55.09,55.19,130300.0,32.9809,32.9809,32.9033,32.963,130300.0
2009-10-30 14:45:00,55.18,55.34,55.13,55.22,286300.0,32.9571,33.0526,32.9272,32.9809,286300.0
2009-10-30 14:50:00,55.21,55.46,55.19,55.4,366500.0,32.975,33.1243,32.963,33.0885,366500.0
2009-10-30 14:55:00,55.39,55.49,55.31,55.36,291400.0,33.0825,33.1422,33.0347,33.0646,291400.0
2009-10-30 15:00:00,55.35,55.37,55.12,55.18,361200.0,33.0586,33.0705,32.9212,32.9571,361200.0
2009-10-30 15:05:00,55.18,55.18,55.02,55.07,392100.0,32.9571,32.9571,32.8615,32.8914,392100.0
2009-10-30 15:10:00,55.06,55.31,55.05,55.22,396400.0,32.8854,33.0347,32.8794,32.9809,396400.0
2009-10-30 15:15:00,55.22,55.27,55.13,55.14,261400.0,32.9809,33.0108,32.9272,32.9332,261400.0
2009-10-30 15:20:00,55.16,55.33,55.13,55.21,224300.0,32.9451,33.0466,32.9272,32.975,224300.0
2009-10-30 15:25:00,55.2,55.36,55.18,55.3,472000.0,32.969,33.0646,32.9571,33.0287,472000.0
2009-10-30 15:30:00,55.3,55.45,55.26,55.43,1255800.0,33.0287,33.1183,33.0048,33.1064,1255800.0
2009-10-30 15:35:00,55.43,55.48,55.33,55.43,417400.0,33.1064,33.1362,33.0466,33.1064,417400.0
2009-10-30 15:40:00,55.43,55.63,55.43,55.47,400500.0,33.1064,33.2258,33.1064,33.1303,400500.0
2009-10-30 15:45:00,55.47,55.65,55.39,55.65,736800.0,33.1303,33.2378,33.0825,33.2378,736800.0
2009-10-30 15:50:00,55.64,55.66,55.37,55.43,797900.0,33.2318,33.2437,33.0705,33.1064,797900.0
2009-10-30 15:55:00,55.43,55.49,55.3,55.32,1123900.0,33.1064,33.1422,33.0287,33.0407,1123900.0
2009-11-02 09:30:00,55.64,56.14,55.58,55.95,437800.0,33.2318,33.5304,33.196,33.417,437800.0
2009-11-02 09:35:00,55.95,56.08,55.81,55.91,714800.0,33.417,33.4946,33.3333,33.3931,714800.0
2009-11-02 09:40:00,55.9,56.07,55.79,55.8,342100.0,33.3871,33.4886,33.3214,33.3274,342100.0
2009-11-02 09:45:00,55.81,55.81,55.5,55.71,445600.0,33.3333,33.3333,33.1482,33.2736,445600.0
2009-11-02 09:50:00,55.7,56.03,55.65,55.93,348200.0,33.2676,33.4647,33.2378,33.405,348200.0
2009-11-02 09:55:00,55.93,56.02,55.8,56.02,438100.0,33.405,33.4588,33.3274,33.4588,438100.0
2009-11-02 10:00:00,56.02,56.44,56.02,56.38,940000.0,33.4588,33.7096,33.4588,33.6738,940000.0
2009-11-02 10:05:00,56.37,56.44,56.26,56.32,792500.0,33.6678,33.7096,33.6021,33.6379,792500.0
2009-11-02 10:10:00,56.32,56.42,56.21,56.24,582700.0,33.6379,33.6977,33.5722,33.5902,582700.0
2009-11-02 10:15:00,56.24,56.51,56.18,56.49,705800.0,33.5902,33.7514,33.5543,33.7395,705800.0
2009-11-02 10:20:00,56.49,56.54,56.27,56.3,441800.0,33.7395,33.7693,33.6081,33.626,441800.0
2009-11-02 10:25:00,56.31,56.54,56.3,56.38,338100.0,33.632,33.7693,33.626,33.6738,338100.0
2009-11-02 10:30:00,56.4,56.51,56.22,56.34,334600.0,33.6857,33.7514,33.5782,33.6499,334600.0
2009-11-02 10:35:00,56.35,56.48,56.23,56.46,465800.0,33.6559,33.7335,33.5842,33.7216,465800.0
2009-11-02 10:40:00,56.45,56.46,56.17,56.18,335600.0,33.7156,33.7216,33.5483,33.5543,335600.0
2009-11-02 10:45:00,56.19,56.28,56.05,56.18,399600.0,33.5603,33.614,33.4767,33.5543,399600.0
2009-11-02 10:50:00,56.19,56.3,56.05,56.17,223800.0,33.5603,33.626,33.4767,33.5483,223800.0
2009-11-02 10:55:00,56.16,56.22,55.95,55.98,351500.0,33.5424,33.5782,33.417,33.4349,351500.0
2009-11-02 11:00:00,55.96,56.06,55.89,56.03,441500.0,33.4229,33.4826,33.3811,33.4647,441500.0
2009-11-02 11:05:00,56.03,56.16,55.96,56.11,353400.0,33.4647,33.5424,33.4229,33.5125,353400.0
2009-11-02 11:10:00,56.1,56.26,55.97,56.14,422000.0,33.5065,33.6021,33.4289,33.5304,422000.0
2009-11-02 11:15:00,56.14,56.21,56.11,56.17,161100.0,33.5304,33.5722,33.5125,33.5483,161100.0
2009-11-02 11:20:00,56.17,56.36,56.17,56.33,163900.0,33.5483,33.6618,33.5483,33.6439,163900.0
2009-11-02 11:25:00,56.33,56.33,56.12,56.21,197300.0,33.6439,33.6439,33.5185,33.5722,197300.0
2009-11-02 11:30:00,56.2,56.27,56.11,56.22,92000.0,33.5663,33.6081,33.5125,33.5782,92000.0
2009-11-02 11:35:00,56.23,56.26,56.04,56.08,296300.0,33.5842,33.6021,33.4707,33.4946,296300.0
2009-11-02 11:40:00,56.08,56.19,56.07,56.19,157900.0,33.4946,33.5603,33.4886,33.5603,157900.0
2009-11-02 11:45:00,56.18,56.21,56.09,56.13,198300.0,33.5543,33.5722,33.5006,33.5245,198300.0
2009-11-02 11:50:00,56.14,56.14,55.96,56.08,128100.0,33.5304,33.5304,33.4229,33.4946,128100.0
2009-11-02 11:55:00,56.08,56.3,56.06,56.18,174100.0,33.4946,33.626,33.4826,33.5543,174100.0
2009-11-02 12:00:00,56.18,56.26,56.12,56.12,148700.0,33.5543,33.6021,33.5185,33.5185,148700.0
2009-11-02 12:05:00,56.13,56.18,56.06,56.12,75800.0,33.5245,33.5543,33.4826,33.5185,75800.0
2009-11-02 12:10:00,56.12,56.13,56.02,56.05,117300.0,33.5185,33.5245,33.4588,33.4767,117300.0
2009-11-02 12:15:00,56.05,56.09,55.88,55.98,228500.0,33.4767,33.5006,33.3751,33.4349,228500.0
2009-11-02 12:20:00,55.98,56.01,55.87,55.96,325400.0,33.4349,33.4528,33.3692,33.4229,325400.0
2009-11-02 12:25:00,55.96,56.0,55.81,55.81,82700.0,33.4229,33.4468,33.3333,33.3333,82700.0
2009-11-02 12:30:00,55.8,55.88,55.58,55.63,285800.0,33.3274,33.3751,33.196,33.2258,285800.0
2009-11-02 12:35:00,55.63,55.72,55.61,55.69,145500.0,33.2258,33.2796,33.2139,33.2617,145500.0
2009-11-02 12:40:00,55.69,55.74,55.49,55.54,447100.0,33.2617,33.2915,33.1422,33.1721,447100.0
2009-11-02 12:45:00,55.55,55.57,55.47,55.49,201500.0,33.178,33.19,33.1303,33.1422,201500.0
2009-11-02 12:50:00,55.47,55.48,55.02,55.18,700000.0,33.1303,33.1362,32.8615,32.9571,700000.0
2009-11-02 12:55:00,55.18,55.24,54.97,54.98,272300.0,32.9571,32.9929,32.8316,32.8376,272300.0
2009-11-02 13:00:00,54.99,55.21,54.93,55.21,326600.0,32.8436,32.975,32.8077,32.975,326600.0
2009-11-02 13:05:00,55.2,55.35,55.19,55.35,228700.0,32.969,33.0586,32.963,33.0586,228700.0
2009-11-02 13:10:00,55.35,55.45,55.3,55.3,142700.0,33.0586,33.1183,33.0287,33.0287,142700.0
2009-11-02 13:15:00,55.3,55.45,55.19,55.41,297400.0,33.0287,33.1183,32.963,33.0944,297400.0
2009-11-02 13:20:00,55.4,55.48,55.32,55.41,161700.0,33.0885,33.1362,33.0407,33.0944,161700.0
2009-11-02 13:25:00,55.42,55.48,55.35,55.42,103000.0,33.1004,33.1362,33.0586,33.1004,103000.0
2009-11-02 13:30:00,55.41,55.41,55.15,55.16,198800.0,33.0944,33.0944,32.9391,32.9451,198800.0
2009-11-02 13:35:00,55.15,55.19,55.06,55.1,157600.0,32.9391,32.963,32.8854,32.9093,157600.0
2009-11-02 13:40:00,55.09,55.17,55.0,55.16,101000.0,32.9033,32.9511,32.8495,32.9451,101000.0
2009-11-02 13:45:00,55.15,55.15,55.03,55.06,127200.0,32.9391,32.9391,32.8675,32.8854,127200.0
2009-11-02 13:50:00,55.04,55.05,54.89,54.97,447100.0,32.8734,32.8794,32.7838,32.8316,447100.0
2009-11-02 13:55:00,54.97,55.05,54.84,54.85,616300.0,32.8316,32.8794,32.754,32.76,616300.0
2009-11-02 14:00:00,54.84,54.91,54.79,54.83,375300.0,32.754,32.7958,32.7241,32.748,375300.0
2009-11-02 14:05:00,54.84,54.86,54.71,54.74,384300.0,32.754,32.7659,32.6763,32.6943,384300.0
2009-11-02 14:10:00,54.75,55.02,54.72,54.97,343800.0,32.7002,32.8615,32.6823,32.8316,343800.0
2009-11-02 14:15:00,54.96,55.08,54.91,54.96,357900.0,32.8257,32.8973,32.7958,32.8257,357900.0
2009-11-02 14:20:00,54.96,55.33,54.96,55.26,403100.0,32.8257,33.0466,32.8257,33.0048,403100.0
2009-11-02 14:25:00,55.27,55.43,55.25,55.42,550400.0,33.0108,33.1064,32.9989,33.1004,550400.0
2009-11-02 14:30:00,55.43,55.46,55.33,55.4,410800.0,33.1064,33.1243,33.0466,33.0885,410800.0
2009-11-02 14:35:00,55.4,55.42,55.27,55.27,320500.0,33.0885,33.1004,33.0108,33.0108,320500.0
2009-11-02 14:40:00,55.28,55.5,55.28,55.45,462900.0,33.0168,33.1482,33.0168,33.1183,462900.0
2009-11-02 14:45:00,55.46,55.51,55.33,55.36,335500.0,33.1243,33.1542,33.0466,33.0646,335500.0
2009-11-02 14:50:00,55.35,55.5,55.35,55.49,217200.0,33.0586,33.1482,33.0586,33.1422,217200.0
2009-11-02 14:55:00,55.48,55.48,55.16,55.26,441400.0,33.1362,33.1362,32.9451,33.0048,441400.0
2009-11-02 15:00:00,55.26,55.37,55.22,55.35,235800.0,33.0048,33.0705,32.9809,33.0586,235800.0
2009-11-02 15:05:00,55.35,55.42,55.24,55.3,339900.0,33.0586,33.1004,32.9929,33.0287,339900.0
2009-11-02 15:10:00,55.27,55.4,55.22,55.27,382800.0,33.0108,33.0885,32.9809,33.0108,382800.0
2009-11-02 15:15:00,55.26,55.31,55.11,55.11,355200.0,33.0048,33.0347,32.9152,32.9152,355200.0
2009-11-02 15:20:00,55.11,55.23,55.05,55.15,460200.0,32.9152,32.9869,32.8794,32.9391,460200.0
2009-11-02 15:25:00,55.16,55.19,55.03,55.18,441100.0,32.9451,32.963,32.8675,32.9571,441100.0
2009-11-02 15:30:00,55.17,55.41,55.15,55.37,388700.0,32.9511,33.0944,32.9391,33.0705,388700.0
2009-11-02 15:35:00,55.37,55.48,55.37,55.47,463500.0,33.0705,33.1362,33.0705,33.1303,463500.0
2009-11-02 15:40:00,55.47,55.56,55.47,55.54,269000.0,33.1303,33.184,33.1303,33.1721,269000.0
2009-11-02 15:45:00,55.55,55.58,55.4,55.47,348600.0,33.178,33.196,33.0885,33.1303,348600.0
2009-11-02 15:50:00,55.47,55.6,55.46,55.56,503200.0,33.1303,33.2079,33.1243,33.184,503200.0
2009-11-02 15:55:00,55.56,55.66,55.55,55.58,619700.0,33.184,33.2437,33.178,33.196,619700.0
2009-11-03 09:30:00,54.9,54.9,54.69,54.86,355700.0,32.7898,32.7898,32.6644,32.7659,355700.0
2009-11-03 09:35:00,54.87,54.98,54.73,54.85,554700.0,32.7719,32.8376,32.6883,32.76,554700.0
2009-11-03 09:40:00,54.88,55.25,54.87,55.17,474600.0,32.7779,32.9989,32.7719,32.9511,474600.0
2009-11-03 09:45:00,55.18,55.29,55.1,55.19,423600.0,32.9571,33.0228,32.9093,32.963,423600.0
2009-11-03 09:50:00,55.18,55.71,55.17,55.58,426900.0,32.9571,33.2736,32.9511,33.196,426900.0
2009-11-03 09:55:00,55.56,55.74,55.54,55.69,421200.0,33.184,33.2915,33.1721,33.2617,421200.0
2009-11-03 10:00:00,55.69,55.98,55.42,55.94,482900.0,33.2617,33.4349,33.1004,33.411,482900.0
2009-11-03 10:05:00,55.95,55.97,55.75,55.76,452800.0,33.417,33.4289,33.2975,33.3035,452800.0
2009-11-03 10:10:00,55.77,55.83,55.48,55.52,511100.0,33.3094,33.3453,33.1362,33.1601,511100.0
2009-11-03 10:15:00,55.51,55.64,55.34,55.52,422900.0,33.1542,33.2318,33.0526,33.1601,422900.0
2009-11-03 10:20:00,55.52,55.6,55.38,55.57,256300.0,33.1601,33.2079,33.0765,33.19,256300.0
2009-11-03 10:25:00,55.57,55.66,55.4,55.47,296100.0,33.19,33.2437,33.0885,33.1303,296100.0
2009-11-03 10:30:00,55.47,55.75,55.41,55.74,277600.0,33.1303,33.2975,33.0944,33.2915,277600.0
2009-11-03 10:35:00,55.75,55.77,55.4,55.44,253300.0,33.2975,33.3094,33.0885,33.1123,253300.0
2009-11-03 10:40:00,55.46,55.93,55.46,55.92,248600.0,33.1243,33.405,33.1243,33.399,248600.0
2009-11-03 10:45:00,55.92,56.12,55.84,56.09,423900.0,33.399,33.5185,33.3513,33.5006,423900.0
2009-11-03 10:50:00,56.07,56.21,56.06,56.09,576100.0,33.4886,33.5722,33.4826,33.5006,576100.0
2009-11-03 10:55:00,56.08,56.1,55.92,55.93,293500.0,33.4946,33.5065,33.399,33.405,293500.0
2009-11-03 11:00:00,55.93,56.12,55.87,56.1,242700.0,33.405,33.5185,33.3692,33.5065,242700.0
2009-11-03 11:05:00,56.08,56.12,55.8,56.02,173400.0,33.4946,33.5185,33.3274,33.4588,173400.0
2009-11-03 11:10:00,56.02,56.15,55.96,56.14,375200.0,33.4588,33.5364,33.4229,33.5304,375200.0
2009-11-03 11:15:00,56.14,56.15,55.81,55.94,279400.0,33.5304,33.5364,33.3333,33.411,279400.0
2009-11-03 11:20:00,55.94,55.97,55.88,55.93,207400.0,33.411,33.4289,33.3751,33.405,207400.0
2009-11-03 11:25:00,55.96,55.96,55.71,55.84,272900.0,33.4229,33.4229,33.2736,33.3513,272900.0
2009-11-03 11:30:00,55.84,55.95,55.78,55.88,196300.0,33.3513,33.417,33.3154,33.3751,196300.0
2009-11-03 11:35:00,55.88,55.88,55.6,55.73,224700.0,33.3751,33.3751,33.2079,33.2856,224700.0
2009-11-03 11:40:00,55.73,55.76,55.65,55.71,199000.0,33.2856,33.3035,33.2378,33.2736,199000.0
2009-11-03 11:45:00,55.7,55.9,55.64,55.88,144100.0,33.2676,33.3871,33.2318,33.3751,144100.0
2009-11-03 11:50:00,55.89,55.9,55.69,55.89,114500.0,33.3811,33.3871,33.2617,33.3811,114500.0
2009-11-03 11:55:00,55.9,56.06,55.88,56.04,153200.0,33.3871,33.4826,33.3751,33.4707,153200.0
2009-11-03 12:00:00,56.05,56.19,56.01,56.02,153700.0,33.4767,33.5603,33.4528,33.4588,153700.0
2009-11-03 12:05:00,56.02,56.15,55.92,56.13,219800.0,33.4588,33.5364,33.399,33.5245,219800.0
2009-11-03 12:10:00,56.14,56.14,55.94,56.04,96100.0,33.5304,33.5304,33.411,33.4707,96100.0
2009-11-03 12:15:00,56.04,56.08,55.88,55.88,238300.0,33.4707,33.4946,33.3751,33.3751,238300.0
2009-11-03 12:20:00,55.88,56.1,55.82,55.99,187400.0,33.3751,33.5065,33.3393,33.4408,187400.0
2009-11-03 12:25:00,56.0,56.1,55.93,56.03,274100.0,33.4468,33.5065,33.405,33.4647,274100.0
2009-11-03 12:30:00,56.03,56.19,56.02,56.14,67100.0,33.4647,33.5603,33.4588,33.5304,67100.0
2009-11-03 12:35:00,56.15,56.54,56.15,56.38,347500.0,33.5364,33.7693,33.5364,33.6738,347500.0
2009-11-03 12:40:00,56.38,56.45,56.29,56.34,135200.0,33.6738,33.7156,33.62,33.6499,135200.0
2009-11-03 12:45:00,56.34,56.36,56.22,56.3,212700.0,33.6499,33.6618,33.5782,33.626,212700.0
2009-11-03 12:50:00,56.3,56.33,56.17,56.2,97100.0,33.626,33.6439,33.5483,33.5663,97100.0
2009-11-03 12:55:00,56.19,56.32,56.14,56.15,108700.0,33.5603,33.6379,33.5304,33.5364,108700.0
2009-11-03 13:00:00,56.15,56.21,56.09,56.21,92400.0,33.5364,33.5722,33.5006,33.5722,92400.0
2009-11-03 13:05:00,56.19,56.37,56.19,56.29,93100.0,33.5603,33.6678,33.5603,33.62,93100.0
2009-11-03 13:10:00,56.3,56.32,56.19,56.29,128400.0,33.626,33.6379,33.5603,33.62,128400.0
2009-11-03 13:15:00,56.28,56.29,56.22,56.27,48500.0,33.614,33.62,33.5782,33.6081,48500.0
2009-11-03 13:20:00,56.28,56.36,56.22,56.26,55300.0,33.614,33.6618,33.5782,33.6021,55300.0
2009-11-03 13:25:00,56.25,56.33,56.18,56.22,153900.0,33.5961,33.6439,33.5543,33.5782,153900.0
2009-11-03 13:30:00,56.22,56.37,56.2,56.34,84100.0,33.5782,33.6678,33.5663,33.6499,84100.0
2009-11-03 13:35:00,56.34,56.43,56.31,56.37,128200.0,33.6499,33.7036,33.632,33.6678,128200.0
2009-11-03 13:40:00,56.35,56.37,56.28,56.31,89000.0,33.6559,33.6678,33.614,33.632,89000.0
2009-11-03 13:45:00,56.31,56.31,56.18,56.26,65100.0,33.632,33.632,33.5543,33.6021,65100.0
2009-11-03 13:50:00,56.27,56.33,56.25,56.29,63300.0,33.6081,33.6439,33.5961,33.62,63300.0
2009-11-03 13:55:00,56.3,56.43,56.3,56.42,242900.0,33.626,33.7036,33.626,33.6977,242900.0
2009-11-03 14:00:00,56.43,56.57,56.43,56.57,389900.0,33.7036,33.7873,33.7036,33.7873,389900.0
2009-11-03 14:05:00,56.57,56.65,56.55,56.65,479900.0,33.7873,33.835,33.7753,33.835,479900.0
2009-11-03 14:10:00,56.64,56.67,56.55,56.56,218700.0,33.8291,33.847,33.7753,33.7813,218700.0
2009-11-03 14:15:00,56.56,56.63,56.56,56.56,99600.0,33.7813,33.8231,33.7813,33.7813,99600.0
2009-11-03 14:20:00,56.58,56.68,56.51,56.51,138400.0,33.7932,33.853,33.7514,33.7514,138400.0
2009-11-03 14:25:00,56.51,56.65,56.51,56.54,106700.0,33.7514,33.835,33.7514,33.7693,106700.0
2009-11-03 14:30:00,56.53,56.65,56.46,56.46,193200.0,33.7634,33.835,33.7216,33.7216,193200.0
2009-11-03 14:35:00,56.47,56.47,56.31,56.39,168400.0,33.7275,33.7275,33.632,33.6797,168400.0
2009-11-03 14:40:00,56.38,56.42,56.31,56.36,129700.0,33.6738,33.6977,33.632,33.6618,129700.0
2009-11-03 14:45:00,56.35,56.38,56.26,56.33,192900.0,33.6559,33.6738,33.6021,33.6439,192900.0
2009-11-03 14:50:00,56.33,56.33,56.15,56.16,204100.0,33.6439,33.6439,33.5364,33.5424,204100.0
2009-11-03 14:55:00,56.15,56.23,56.07,56.13,491200.0,33.5364,33.5842,33.4886,33.5245,491200.0
2009-11-03 15:00:00,56.12,56.16,56.04,56.13,162900.0,33.5185,33.5424,33.4707,33.5245,162900.0
2009-11-03 15:05:00,56.13,56.26,56.1,56.18,188700.0,33.5245,33.6021,33.5065,33.5543,188700.0
2009-11-03 15:10:00,56.18,56.24,56.08,56.1,145500.0,33.5543,33.5902,33.4946,33.5065,145500.0
2009-11-03 15:15:00,56.1,56.23,56.08,56.22,117500.0,33.5065,33.5842,33.4946,33.5782,117500.0
2009-11-03 15:20:00,56.21,56.23,56.14,56.19,123600.0,33.5722,33.5842,33.5304,33.5603,123600.0
2009-11-03 15:25:00,56.19,56.26,56.15,56.26,81500.0,33.5603,33.6021,33.5364,33.6021,81500.0
2009-11-03 15:30:00,56.26,56.51,56.26,56.48,363000.0,33.6021,33.7514,33.6021,33.7335,363000.0
2009-11-03 15:35:00,56.48,56.49,56.39,56.49,203400.0,33.7335,33.7395,33.6797,33.7395,203400.0
2009-11-03 15:40:00,56.47,56.5,56.26,56.32,368500.0,33.7275,33.7454,33.6021,33.6379,368500.0
2009-11-03 15:45:00,56.31,56.43,56.31,56.35,337800.0,33.632,33.7036,33.632,33.6559,337800.0
2009-11-03 15:50:00,56.37,56.4,56.23,56.37,526000.0,33.6678,33.6857,33.5842,33.6678,526000.0
2009-11-03 15:55:00,56.37,56.38,56.22,56.38,709600.0,33.6678,33.6738,33.5782,33.6738,709600.0
2009-11-04 09:30:00,57.0,57.1,56.85,56.96,486400.0,34.0441,34.1038,33.9545,34.0202,486400.0
2009-11-04 09:35:00,56.96,57.01,56.72,56.72,205600.0,34.0202,34.0501,33.8768,33.8768,205600.0
2009-11-04 09:40:00,56.74,56.8,56.6,56.64,263800.0,33.8888,33.9246,33.8052,33.8291,263800.0
2009-11-04 09:45:00,56.63,56.76,56.57,56.65,192100.0,33.8231,33.9007,33.7873,33.835,192100.0
2009-11-04 09:50:00,56.65,56.74,56.61,56.7,281100.0,33.835,33.8888,33.8111,33.8649,281100.0
2009-11-04 09:55:00,56.71,56.8,56.68,56.79,106900.0,33.8709,33.9246,33.853,33.9187,106900.0
2009-11-04 10:00:00,56.78,56.9,56.59,56.67,975300.0,33.9127,33.9844,33.7992,33.847,975300.0
2009-11-04 10:05:00,56.66,56.83,56.65,56.8,275200.0,33.841,33.9425,33.835,33.9246,275200.0
2009-11-04 10:10:00,56.81,56.98,56.76,56.91,552100.0,33.9306,34.0321,33.9007,33.9903,552100.0
2009-11-04 10:15:00,56.91,56.99,56.85,56.97,379700.0,33.9903,34.0381,33.9545,34.0262,379700.0
2009-11-04 10:20:00,56.96,57.02,56.82,56.83,271800.0,34.0202,34.056,33.9366,33.9425,271800.0
2009-11-04 10:25:00,56.85,56.92,56.83,56.92,205300.0,33.9545,33.9963,33.9425,33.9963,205300.0
2009-11-04 10:30:00,56.92,57.31,56.9,57.22,1601700.0,33.9963,34.2292,33.9844,34.1755,1601700.0
2009-11-04 10:35:00,57.23,57.32,57.1,57.11,390100.0,34.1814,34.2352,34.1038,34.1098,390100.0
2009-11-04 10:40:00,57.11,57.16,57.05,57.08,354200.0,34.1098,34.1396,34.0739,34.0919,354200.0
2009-11-04 10:45:00,57.08,57.18,57.03,57.17,351500.0,34.0919,34.1516,34.062,34.1456,351500.0
2009-11-04 10:50:00,57.18,57.22,57.12,57.15,471500.0,34.1516,34.1755,34.1157,34.1337,471500.0
2009-11-04 10:55:00,57.16,57.24,57.15,57.23,262900.0,34.1396,34.1874,34.1337,34.1814,262900.0
2009-11-04 11:00:00,57.23,57.23,57.05,57.11,601000.0,34.1814,34.1814,34.0739,34.1098,601000.0
2009-11-04 11:05:00,57.1,57.14,57.04,57.14,88400.0,34.1038,34.1277,34.068,34.1277,88400.0
2009-11-04 11:10:00,57.15,57.23,57.13,57.13,86500.0,34.1337,34.1814,34.1217,34.1217,86500.0
2009-11-04 11:15:00,57.12,57.21,57.12,57.19,179600.0,34.1157,34.1695,34.1157,34.1576,179600.0
2009-11-04 11:20:00,57.19,57.22,57.13,57.15,96600.0,34.1576,34.1755,34.1217,34.1337,96600.0
2009-11-04 11:25:00,57.14,57.14,57.02,57.05,222500.0,34.1277,34.1277,34.056,34.0739,222500.0
2009-11-04 11:30:00,57.04,57.04,56.93,56.96,277600.0,34.068,34.068,34.0023,34.0202,277600.0
2009-11-04 11:35:00,56.95,56.98,56.91,56.93,155400.0,34.0142,34.0321,33.9903,34.0023,155400.0
2009-11-04 11:40:00,56.93,56.94,56.86,56.88,198700.0,34.0023,34.0082,33.9605,33.9724,198700.0
2009-11-04 11:45:00,56.89,56.97,56.89,56.94,29100.0,33.9784,34.0262,33.9784,34.0082,29100.0
2009-11-04 11:50:00,56.94,57.04,56.93,57.0,57000.0,34.0082,34.068,34.0023,34.0441,57000.0
2009-11-04 11:55:00,57.01,57.01,56.9,56.91,56400.0,34.0501,34.0501,33.9844,33.9903,56400.0
2009-11-04 12:00:00,56.91,57.04,56.87,57.0,118400.0,33.9903,34.068,33.9664,34.0441,118400.0
2009-11-04 12:05:00,57.01,57.01,56.85,56.88,72400.0,34.0501,34.0501,33.9545,33.9724,72400.0
2009-11-04 12:10:00,56.88,56.88,56.76,56.84,158000.0,33.9724,33.9724,33.9007,33.9485,158000.0
2009-11-04 12:15:00,56.83,56.88,56.82,56.84,83100.0,33.9425,33.9724,33.9366,33.9485,83100.0
2009-11-04 12:20:00,56.84,56.97,56.82,56.94,38100.0,33.9485,34.0262,33.9366,34.0082,38100.0
2009-11-04 12:25:00,56.94,56.99,56.89,56.96,65000.0,34.0082,34.0381,33.9784,34.0202,65000.0
2009-11-04 12:30:00,56.95,57.02,56.95,56.96,72000.0,34.0142,34.056,34.0142,34.0202,72000.0
2009-11-04 12:35:00,56.98,57.0,56.97,57.0,16300.0,34.0321,34.0441,34.0262,34.0441,16300.0
2009-11-04 12:40:00,57.01,57.07,57.01,57.07,29500.0,34.0501,34.0859,34.0501,34.0859,29500.0
2009-11-04 12:45:00,57.06,57.07,56.99,57.0,57600.0,34.0799,34.0859,34.0381,34.0441,57600.0
2009-11-04 12:50:00,56.99,57.03,56.98,57.01,38600.0,34.0381,34.062,34.0321,34.0501,38600.0
2009-11-04 12:55:00,57.02,57.03,56.92,56.93,37800.0,34.056,34.062,33.9963,34.0023,37800.0
2009-11-04 13:00:00,56.92,56.93,56.87,56.88,98600.0,33.9963,34.0023,33.9664,33.9724,98600.0
2009-11-04 13:05:00,56.89,56.93,56.89,56.89,43300.0,33.9784,34.0023,33.9784,33.9784,43300.0
2009-11-04 13:10:00,56.89,56.93,56.85,56.85,17900.0,33.9784,34.0023,33.9545,33.9545,17900.0
2009-11-04 13:15:00,56.83,56.83,56.76,56.79,26700.0,33.9425,33.9425,33.9007,33.9187,26700.0
2009-11-04 13:20:00,56.79,56.79,56.72,56.74,52500.0,33.9187,33.9187,33.8768,33.8888,52500.0
2009-11-04 13:25:00,56.74,56.75,56.62,56.64,43900.0,33.8888,33.8948,33.8171,33.8291,43900.0
2009-11-04 13:30:00,56.64,56.69,56.59,56.69,92500.0,33.8291,33.8589,33.7992,33.8589,92500.0
2009-11-04 13:35:00,56.7,56.76,56.7,56.74,99500.0,33.8649,33.9007,33.8649,33.8888,99500.0
2009-11-04 13:40:00,56.73,56.75,56.7,56.73,69100.0,33.8828,33.8948,33.8649,33.8828,69100.0
2009-11-04 13:45:00,56.73,56.78,56.7,56.72,81600.0,33.8828,33.9127,33.8649,33.8768,81600.0
2009-11-04 13:50:00,56.72,56.73,56.65,56.69,125000.0,33.8768,33.8828,33.835,33.8589,125000.0
2009-11-04 13:55:00,56.7,56.76,56.67,56.7,107300.0,33.8649,33.9007,33.847,33.8649,107300.0
2009-11-04 14:00:00,56.7,56.72,56.65,56.68,211200.0,33.8649,33.8768,33.835,33.853,211200.0
2009-11-04 14:05:00,56.68,56.68,56.52,56.57,433900.0,33.853,33.853,33.7574,33.7873,433900.0
2009-11-04 14:10:00,56.57,56.57,56.36,56.43,813900.0,33.7873,33.7873,33.6618,33.7036,813900.0
2009-11-04 14:15:00,56.43,56.93,56.4,56.46,502600.0,33.7036,34.0023,33.6857,33.7216,502600.0
2009-11-04 14:20:00,56.44,56.9,56.41,56.7,683700.0,33.7096,33.9844,33.6917,33.8649,683700.0
2009-11-04 14:25:00,56.69,56.72,56.25,56.37,1028700.0,33.8589,33.8768,33.5961,33.6678,1028700.0
2009-11-04 14:30:00,56.36,56.84,56.28,56.75,778800.0,33.6618,33.9485,33.614,33.8948,778800.0
2009-11-04 14:35:00,56.76,56.92,56.75,56.82,371800.0,33.9007,33.9963,33.8948,33.9366,371800.0
2009-11-04 14:40:00,56.81,57.17,56.78,57.01,771800.0,33.9306,34.1456,33.9127,34.0501,771800.0
2009-11-04 14:45:00,57.01,57.1,56.98,57.06,453100.0,34.0501,34.1038,34.0321,34.0799,453100.0
2009-11-04 14:50:00,57.04,57.11,56.94,56.99,430600.0,34.068,34.1098,34.0082,34.0381,430600.0
2009-11-04 14:55:00,56.99,57.03,56.84,57.02,562300.0,34.0381,34.062,33.9485,34.056,562300.0
2009-11-04 15:00:00,57.02,57.03,56.81,56.86,232400.0,34.056,34.062,33.9306,33.9605,232400.0
2009-11-04 15:05:00,56.88,57.02,56.87,56.97,150500.0,33.9724,34.056,33.9664,34.0262,150500.0
2009-11-04 15:10:00,56.98,57.08,56.82,56.92,360600.0,34.0321,34.0919,33.9366,33.9963,360600.0
2009-11-04 15:15:00,56.93,57.03,56.84,57.0,340300.0,34.0023,34.062,33.9485,34.0441,340300.0
2009-11-04 15:20:00,57.0,57.01,56.82,56.88,148800.0,34.0441,34.0501,33.9366,33.9724,148800.0
2009-11-04 15:25:00,56.89,56.99,56.78,56.83,329700.0,33.9784,34.0381,33.9127,33.9425,329700.0
2009-11-04 15:30:00,56.83,56.88,56.54,56.62,701800.0,33.9425,33.9724,33.7693,33.8171,701800.0
2009-11-04 15:35:00,56.62,56.7,56.47,56.58,669800.0,33.8171,33.8649,33.7275,33.7932,669800.0
2009-11-04 15:40:00,56.59,56.6,56.25,56.35,483000.0,33.7992,33.8052,33.5961,33.6559,483000.0
2009-11-04 15:45:00,56.34,56.37,56.19,56.32,613200.0,33.6499,33.6678,33.5603,33.6379,613200.0
2009-11-04 15:50:00,56.32,56.34,56.14,56.32,653000.0,33.6379,33.6499,33.5304,33.6379,653000.0
2009-11-04 15:55:00,56.33,56.36,56.22,56.32,683400.0,33.6439,33.6618,33.5782,33.6379,683400.0
2009-11-05 09:30:00,56.6,56.89,56.5,56.5,378000.0,33.8052,33.9784,33.7454,33.7454,378000.0
2009-11-05 09:35:00,56.5,56.66,56.41,56.48,403600.0,33.7454,33.841,33.6917,33.7335,403600.0
2009-11-05 09:40:00,56.46,56.58,56.31,56.53,290000.0,33.7216,33.7932,33.632,33.7634,290000.0
2009-11-05 09:45:00,56.52,56.93,56.52,56.82,423400.0,33.7574,34.0023,33.7574,33.9366,423400.0
2009-11-05 09:50:00,56.82,57.02,56.82,57.01,319900.0,33.9366,34.056,33.9366,34.0501,319900.0
2009-11-05 09:55:00,57.01,57.16,56.96,57.12,474900.0,34.0501,34.1396,34.0202,34.1157,474900.0
2009-11-05 10:00:00,57.13,57.27,56.98,57.06,478400.0,34.1217,34.2053,34.0321,34.0799,478400.0
2009-11-05 10:05:00,57.06,57.16,56.95,57.04,229300.0,34.0799,34.1396,34.0142,34.068,229300.0
2009-11-05 10:10:00,57.06,57.11,56.88,56.93,264800.0,34.0799,34.1098,33.9724,34.0023,264800.0
2009-11-05 10:15:00,56.92,56.97,56.81,56.88,362200.0,33.9963,34.0262,33.9306,33.9724,362200.0
2009-11-05 10:20:00,56.89,57.15,56.89,57.03,253500.0,33.9784,34.1337,33.9784,34.062,253500.0
2009-11-05 10:25:00,57.04,57.05,56.88,56.89,150700.0,34.068,34.0739,33.9724,33.9784,150700.0
2009-11-05 10:30:00,56.9,57.06,56.89,57.06,214100.0,33.9844,34.0799,33.9784,34.0799,214100.0
2009-11-05 10:35:00,57.06,57.37,57.06,57.34,340900.0,34.0799,34.2651,34.0799,34.2471,340900.0
2009-11-05 10:40:00,57.34,57.36,57.25,57.34,211900.0,34.2471,34.2591,34.1934,34.2471,211900.0
2009-11-05 10:45:00,57.33,57.37,57.26,57.26,230100.0,34.2412,34.2651,34.1994,34.1994,230100.0
2009-11-05 10:50:00,57.25,57.25,57.14,57.15,138200.0,34.1934,34.1934,34.1277,34.1337,138200.0
2009-11-05 10:55:00,57.15,57.33,57.14,57.28,112400.0,34.1337,34.2412,34.1277,34.2113,112400.0
2009-11-05 11:00:00,57.28,57.32,57.15,57.19,119300.0,34.2113,34.2352,34.1337,34.1576,119300.0
2009-11-05 11:05:00,57.19,57.3,57.17,57.29,227200.0,34.1576,34.2233,34.1456,34.2173,227200.0
2009-11-05 11:10:00,57.3,57.37,57.26,57.36,213700.0,34.2233,34.2651,34.1994,34.2591,213700.0
2009-11-05 11:15:00,57.37,57.38,57.18,57.22,160200.0,34.2651,34.271,34.1516,34.1755,160200.0
2009-11-05 11:20:00,57.22,57.27,57.17,57.24,179500.0,34.1755,34.2053,34.1456,34.1874,179500.0
2009-11-05 11:25:00,57.24,57.32,57.21,57.31,96100.0,34.1874,34.2352,34.1695,34.2292,96100.0
2009-11-05 11:30:00,57.32,57.34,57.24,57.25,89000.0,34.2352,34.2471,34.1874,34.1934,89000.0
2009-11-05 11:35:00,57.24,57.39,57.23,57.39,584400.0,34.1874,34.277,34.1814,34.277,584400.0
2009-11-05 11:40:00,57.39,57.4,57.26,57.3,401100.0,34.277,34.283,34.1994,34.2233,401100.0
2009-11-05 11:45:00,57.3,57.33,57.17,57.23,666100.0,34.2233,34.2412,34.1456,34.1814,666100.0
2009-11-05 11:50:00,57.24,57.27,57.08,57.15,548500.0,34.1874,34.2053,34.0919,34.1337,548500.0
2009-11-05 11:55:00,57.15,57.17,56.99,57.0,206600.0,34.1337,34.1456,34.0381,34.0441,206600.0
2009-11-05 12:00:00,57.01,57.12,56.91,56.95,183700.0,34.0501,34.1157,33.9903,34.0142,183700.0
2009-11-05 12:05:00,56.95,57.08,56.92,57.04,224800.0,34.0142,34.0919,33.9963,34.068,224800.0
2009-11-05 12:10:00,57.04,57.08,56.95,57.07,60600.0,34.068,34.0919,34.0142,34.0859,60600.0
2009-11-05 12:15:00,57.07,57.16,57.0,57.13,73500.0,34.0859,34.1396,34.0441,34.1217,73500.0
2009-11-05 12:20:00,57.12,57.13,57.01,57.01,51800.0,34.1157,34.1217,34.0501,34.0501,51800.0
2009-11-05 12:25:00,57.01,57.14,56.97,57.11,239200.0,34.0501,34.1277,34.0262,34.1098,239200.0
2009-11-05 12:30:00,57.12,57.16,57.02,57.12,185600.0,34.1157,34.1396,34.056,34.1157,185600.0
2009-11-05 12:35:00,57.12,57.15,57.1,57.11,119000.0,34.1157,34.1337,34.1038,34.1098,119000.0
2009-11-05 12:40:00,57.12,57.15,57.06,57.15,110300.0,34.1157,34.1337,34.0799,34.1337,110300.0
2009-11-05 12:45:00,57.15,57.22,57.14,57.18,278500.0,34.1337,34.1755,34.1277,34.1516,278500.0
2009-11-05 12:50:00,57.18,57.19,57.1,57.11,63300.0,34.1516,34.1576,34.1038,34.1098,63300.0
2009-11-05 12:55:00,57.1,57.22,57.1,57.22,107400.0,34.1038,34.1755,34.1038,34.1755,107400.0
2009-11-05 13:00:00,57.22,57.22,57.12,57.16,65000.0,34.1755,34.1755,34.1157,34.1396,65000.0
2009-11-05 13:05:00,57.16,57.16,57.09,57.09,47900.0,34.1396,34.1396,34.0978,34.0978,47900.0
2009-11-05 13:10:00,57.08,57.14,57.06,57.13,60400.0,34.0919,34.1277,34.0799,34.1217,60400.0
2009-11-05 13:15:00,57.13,57.13,57.01,57.12,177500.0,34.1217,34.1217,34.0501,34.1157,177500.0
2009-11-05 13:20:00,57.13,57.15,57.03,57.08,49800.0,34.1217,34.1337,34.062,34.0919,49800.0
2009-11-05 13:25:00,57.08,57.09,57.03,57.04,26500.0,34.0919,34.0978,34.062,34.068,26500.0
2009-11-05 13:30:00,57.04,57.11,57.04,57.04,42900.0,34.068,34.1098,34.068,34.068,42900.0
2009-11-05 13:35:00,57.04,57.11,56.99,57.06,70300.0,34.068,34.1098,34.0381,34.0799,70300.0
2009-11-05 13:40:00,57.08,57.17,57.07,57.16,72500.0,34.0919,34.1456,34.0859,34.1396,72500.0
2009-11-05 13:45:00,57.16,57.23,57.16,57.16,131200.0,34.1396,34.1814,34.1396,34.1396,131200.0
2009-11-05 13:50:00,57.16,57.16,57.01,57.1,104600.0,34.1396,34.1396,34.0501,34.1038,104600.0
2009-11-05 13:55:00,57.1,57.13,56.96,56.97,98400.0,34.1038,34.1217,34.0202,34.0262,98400.0
2009-11-05 14:00:00,56.98,57.07,56.96,57.02,207200.0,34.0321,34.0859,34.0202,34.056,207200.0
2009-11-05 14:05:00,57.01,57.02,56.88,56.91,180800.0,34.0501,34.056,33.9724,33.9903,180800.0
2009-11-05 14:10:00,56.92,57.01,56.88,56.97,57200.0,33.9963,34.0501,33.9724,34.0262,57200.0
2009-11-05 14:15:00,56.97,57.04,56.91,56.94,91000.0,34.0262,34.068,33.9903,34.0082,91000.0
2009-11-05 14:20:00,56.94,57.04,56.92,56.93,186400.0,34.0082,34.068,33.9963,34.0023,186400.0
2009-11-05 14:25:00,56.93,57.03,56.93,56.98,158000.0,34.0023,34.062,34.0023,34.0321,158000.0
2009-11-05 14:30:00,56.99,57.05,56.99,57.0,198800.0,34.0381,34.0739,34.0381,34.0441,198800.0
2009-11-05 14:35:00,57.0,57.07,56.99,57.01,114000.0,34.0441,34.0859,34.0381,34.0501,114000.0
2009-11-05 14:40:00,57.0,57.06,57.0,57.0,88600.0,34.0441,34.0799,34.0441,34.0441,88600.0
2009-11-05 14:45:00,56.99,57.11,56.99,57.06,199800.0,34.0381,34.1098,34.0381,34.0799,199800.0
2009-11-05 14:50:00,57.06,57.21,57.06,57.2,281900.0,34.0799,34.1695,34.0799,34.1635,281900.0
2009-11-05 14:55:00,57.2,57.25,57.19,57.19,117300.0,34.1635,34.1934,34.1576,34.1576,117300.0
2009-11-05 15:00:00,57.19,57.25,57.1,57.11,158900.0,34.1576,34.1934,34.1038,34.1098,158900.0
2009-11-05 15:05:00,57.09,57.25,57.09,57.21,111000.0,34.0978,34.1934,34.0978,34.1695,111000.0
2009-11-05 15:10:00,57.21,57.21,57.17,57.18,129500.0,34.1695,34.1695,34.1456,34.1516,129500.0
2009-11-05 15:15:00,57.18,57.28,57.16,57.27,132600.0,34.1516,34.2113,34.1396,34.2053,132600.0
2009-11-05 15:20:00,57.26,57.26,57.13,57.19,108500.0,34.1994,34.1994,34.1217,34.1576,108500.0
2009-11-05 15:25:00,57.19,57.21,57.13,57.2,137400.0,34.1576,34.1695,34.1217,34.1635,137400.0
2009-11-05 15:30:00,57.19,57.19,57.12,57.13,111500.0,34.1576,34.1576,34.1157,34.1217,111500.0
2009-11-05 15:35:00,57.14,57.17,57.1,57.15,164700.0,34.1277,34.1456,34.1038,34.1337,164700.0
2009-11-05 15:40:00,57.15,57.21,57.11,57.12,262700.0,34.1337,34.1695,34.1098,34.1157,262700.0
2009-11-05 15:45:00,57.13,57.13,57.07,57.09,232200.0,34.1217,34.1217,34.0859,34.0978,232200.0
2009-11-05 15:50:00,57.1,57.23,57.1,57.16,505800.0,34.1038,34.1814,34.1038,34.1396,505800.0
2009-11-05 15:55:00,57.17,57.29,57.16,57.25,684900.0,34.1456,34.2173,34.1396,34.1934,684900.0
2009-11-06 09:30:00,56.68,56.71,56.49,56.59,497800.0,33.853,33.8709,33.7395,33.7992,497800.0
2009-11-06 09:35:00,56.59,56.93,56.59,56.88,567400.0,33.7992,34.0023,33.7992,33.9724,567400.0
2009-11-06 09:40:00,56.89,57.41,56.89,57.38,1098200.0,33.9784,34.289,33.9784,34.271,1098200.0
2009-11-06 09:45:00,57.37,57.56,57.36,57.42,1484800.0,34.2651,34.3785,34.2591,34.2949,1484800.0
2009-11-06 09:50:00,57.42,57.49,57.34,57.47,1580200.0,34.2949,34.3367,34.2471,34.3248,1580200.0
2009-11-06 09:55:00,57.48,57.62,57.44,57.49,624800.0,34.3308,34.4144,34.3069,34.3367,624800.0
2009-11-06 10:00:00,57.49,57.66,57.45,57.49,473900.0,34.3367,34.4383,34.3128,34.3367,473900.0
2009-11-06 10:05:00,57.5,57.55,57.38,57.49,629700.0,34.3427,34.3726,34.271,34.3367,629700.0
2009-11-06 10:10:00,57.49,57.52,57.3,57.3,365900.0,34.3367,34.3547,34.2233,34.2233,365900.0
2009-11-06 10:15:00,57.3,57.32,57.18,57.31,561800.0,34.2233,34.2352,34.1516,34.2292,561800.0
2009-11-06 10:20:00,57.32,57.54,57.28,57.53,1458200.0,34.2352,34.3666,34.2113,34.3606,1458200.0
2009-11-06 10:25:00,57.53,57.53,57.11,57.11,1047600.0,34.3606,34.3606,34.1098,34.1098,1047600.0
2009-11-06 10:30:00,57.11,57.14,56.92,57.12,512900.0,34.1098,34.1277,33.9963,34.1157,512900.0
2009-11-06 10:35:00,57.1,57.12,56.96,57.06,850300.0,34.1038,34.1157,34.0202,34.0799,850300.0
2009-11-06 10:40:00,57.06,57.08,56.97,57.04,768900.0,34.0799,34.0919,34.0262,34.068,768900.0
2009-11-06 10:45:00,57.03,57.17,56.9,57.1,293100.0,34.062,34.1456,33.9844,34.1038,293100.0
2009-11-06 10:50:00,57.1,57.23,57.03,57.21,207600.0,34.1038,34.1814,34.062,34.1695,207600.0
2009-11-06 10:55:00,57.21,57.27,57.12,57.19,185200.0,34.1695,34.2053,34.1157,34.1576,185200.0
2009-11-06 11:00:00,57.2,57.2,57.04,57.1,85700.0,34.1635,34.1635,34.068,34.1038,85700.0
2009-11-06 11:05:00,57.11,57.15,57.0,57.15,216400.0,34.1098,34.1337,34.0441,34.1337,216400.0
2009-11-06 11:10:00,57.14,57.14,56.97,56.97,200900.0,34.1277,34.1277,34.0262,34.0262,200900.0
2009-11-06 11:15:00,56.98,56.99,56.94,56.96,131700.0,34.0321,34.0381,34.0082,34.0202,131700.0
2009-11-06 11:20:00,56.95,56.95,56.8,56.83,195900.0,34.0142,34.0142,33.9246,33.9425,195900.0
2009-11-06 11:25:00,56.83,56.99,56.77,56.98,151900.0,33.9425,34.0381,33.9067,34.0321,151900.0
2009-11-06 11:30:00,56.99,57.09,56.91,56.97,158700.0,34.0381,34.0978,33.9903,34.0262,158700.0
2009-11-06 11:35:00,56.97,56.97,56.83,56.92,174000.0,34.0262,34.0262,33.9425,33.9963,174000.0
2009-11-06 11:40:00,56.92,57.1,56.9,57.02,124300.0,33.9963,34.1038,33.9844,34.056,124300.0
2009-11-06 11:45:00,57.02,57.02,56.89,56.91,87400.0,34.056,34.056,33.9784,33.9903,87400.0
2009-11-06 11:50:00,56.91,57.06,56.9,57.03,118000.0,33.9903,34.0799,33.9844,34.062,118000.0
2009-11-06 11:55:00,57.04,57.05,56.89,56.91,129900.0,34.068,34.0739,33.9784,33.9903,129900.0
2009-11-06 12:00:00,56.92,57.03,56.91,56.92,100500.0,33.9963,34.062,33.9903,33.9963,100500.0
2009-11-06 12:05:00,56.92,57.01,56.9,57.0,42100.0,33.9963,34.0501,33.9844,34.0441,42100.0
2009-11-06 12:10:00,57.0,57.2,56.99,57.18,165800.0,34.0441,34.1635,34.0381,34.1516,165800.0
2009-11-06 12:15:00,57.18,57.2,57.1,57.13,37800.0,34.1516,34.1635,34.1038,34.1217,37800.0
2009-11-06 12:20:00,57.13,57.18,57.1,57.13,87500.0,34.1217,34.1516,34.1038,34.1217,87500.0
2009-11-06 12:25:00,57.13,57.15,57.05,57.06,65800.0,34.1217,34.1337,34.0739,34.0799,65800.0
2009-11-06 12:30:00,57.07,57.11,57.05,57.11,59300.0,34.0859,34.1098,34.0739,34.1098,59300.0
2009-11-06 12:35:00,57.11,57.14,56.96,57.01,161400.0,34.1098,34.1277,34.0202,34.0501,161400.0
2009-11-06 12:40:00,57.02,57.02,56.9,56.97,64600.0,34.056,34.056,33.9844,34.0262,64600.0
2009-11-06 12:45:00,56.97,57.01,56.88,56.89,95300.0,34.0262,34.0501,33.9724,33.9784,95300.0
2009-11-06 12:50:00,56.9,56.94,56.83,56.83,193600.0,33.9844,34.0082,33.9425,33.9425,193600.0
2009-11-06 12:55:00,56.83,56.93,56.83,56.85,37600.0,33.9425,34.0023,33.9425,33.9545,37600.0
2009-11-06 13:00:00,56.84,56.85,56.67,56.67,143800.0,33.9485,33.9545,33.847,33.847,143800.0
2009-11-06 13:05:00,56.68,56.75,56.66,56.71,217200.0,33.853,33.8948,33.841,33.8709,217200.0
2009-11-06 13:10:00,56.72,56.85,56.67,56.85,66600.0,33.8768,33.9545,33.847,33.9545,66600.0
2009-11-06 13:15:00,56.86,56.98,56.86,56.93,131200.0,33.9605,34.0321,33.9605,34.0023,131200.0
2009-11-06 13:20:00,56.94,57.0,56.89,56.95,153500.0,34.0082,34.0441,33.9784,34.0142,153500.0
2009-11-06 13:25:00,56.94,56.96,56.82,56.88,93300.0,34.0082,34.0202,33.9366,33.9724,93300.0
2009-11-06 13:30:00,56.87,56.96,56.85,56.96,67100.0,33.9664,34.0202,33.9545,34.0202,67100.0
2009-11-06 13:35:00,56.96,57.03,56.91,56.91,105800.0,34.0202,34.062,33.9903,33.9903,105800.0
2009-11-06 13:40:00,56.91,56.95,56.86,56.88,47700.0,33.9903,34.0142,33.9605,33.9724,47700.0
2009-11-06 13:45:00,56.9,56.96,56.82,56.85,229700.0,33.9844,34.0202,33.9366,33.9545,229700.0
2009-11-06 13:50:00,56.85,56.9,56.82,56.88,200300.0,33.9545,33.9844,33.9366,33.9724,200300.0
2009-11-06 13:55:00,56.88,56.9,56.83,56.86,108400.0,33.9724,33.9844,33.9425,33.9605,108400.0
2009-11-06 14:00:00,56.87,56.89,56.79,56.84,72200.0,33.9664,33.9784,33.9187,33.9485,72200.0
2009-11-06 14:05:00,56.84,56.9,56.75,56.81,142500.0,33.9485,33.9844,33.8948,33.9306,142500.0
2009-11-06 14:10:00,56.8,56.85,56.77,56.8,53600.0,33.9246,33.9545,33.9067,33.9246,53600.0
2009-11-06 14:15:00,56.8,56.81,56.76,56.77,27400.0,33.9246,33.9306,33.9007,33.9067,27400.0
2009-11-06 14:20:00,56.78,56.93,56.78,56.92,106400.0,33.9127,34.0023,33.9127,33.9963,106400.0
2009-11-06 14:25:00,56.92,56.98,56.89,56.9,99900.0,33.9963,34.0321,33.9784,33.9844,99900.0
2009-11-06 14:30:00,56.89,56.9,56.85,56.85,39400.0,33.9784,33.9844,33.9545,33.9545,39400.0
2009-11-06 14:35:00,56.86,56.91,56.85,56.87,49900.0,33.9605,33.9903,33.9545,33.9664,49900.0
2009-11-06 14:40:00,56.87,56.9,56.83,56.86,47400.0,33.9664,33.9844,33.9425,33.9605,47400.0
2009-11-06 14:45:00,56.86,56.86,56.78,56.81,54500.0,33.9605,33.9605,33.9127,33.9306,54500.0
2009-11-06 14:50:00,56.83,56.87,56.74,56.75,74500.0,33.9425,33.9664,33.8888,33.8948,74500.0
2009-11-06 14:55:00,56.76,56.79,56.73,56.76,56000.0,33.9007,33.9187,33.8828,33.9007,56000.0
2009-11-06 15:00:00,56.74,56.75,56.65,56.71,126900.0,33.8888,33.8948,33.835,33.8709,126900.0
2009-11-06 15:05:00,56.71,56.72,56.68,56.72,105700.0,33.8709,33.8768,33.853,33.8768,105700.0
2009-11-06 15:10:00,56.72,56.78,56.69,56.72,218200.0,33.8768,33.9127,33.8589,33.8768,218200.0
2009-11-06 15:15:00,56.73,56.76,56.69,56.76,170600.0,33.8828,33.9007,33.8589,33.9007,170600.0
2009-11-06 15:20:00,56.77,56.81,56.72,56.79,325700.0,33.9067,33.9306,33.8768,33.9187,325700.0
2009-11-06 15:25:00,56.79,56.88,56.78,56.87,165700.0,33.9187,33.9724,33.9127,33.9664,165700.0
2009-11-06 15:30:00,56.87,56.89,56.8,56.87,219200.0,33.9664,33.9784,33.9246,33.9664,219200.0
2009-11-06 15:35:00,56.87,56.99,56.85,56.92,188300.0,33.9664,34.0381,33.9545,33.9963,188300.0
2009-11-06 15:40:00,56.93,57.01,56.92,57.0,131700.0,34.0023,34.0501,33.9963,34.0441,131700.0
2009-11-06 15:45:00,57.0,57.0,56.88,56.95,271700.0,34.0441,34.0441,33.9724,34.0142,271700.0
2009-11-06 15:50:00,56.94,57.08,56.92,57.07,274500.0,34.0082,34.0919,33.9963,34.0859,274500.0
2009-11-06 15:55:00,57.06,57.07,56.99,57.07,349600.0,34.0799,34.0859,34.0381,34.0859,349600.0
2009-11-09 09:30:00,57.93,58.03,57.82,57.92,711700.0,34.5995,34.6593,34.5338,34.5936,711700.0
2009-11-09 09:35:00,57.93,58.03,57.87,58.0,456200.0,34.5995,34.6593,34.5637,34.6413,456200.0
2009-11-09 09:40:00,58.01,58.07,57.87,57.9,446400.0,34.6473,34.6832,34.5637,34.5816,446400.0
2009-11-09 09:45:00,57.9,57.99,57.77,57.87,285000.0,34.5816,34.6354,34.504,34.5637,285000.0
2009-11-09 09:50:00,57.87,57.93,57.83,57.86,219200.0,34.5637,34.5995,34.5398,34.5577,219200.0
2009-11-09 09:55:00,57.87,57.88,57.71,57.83,515900.0,34.5637,34.5697,34.4681,34.5398,515900.0
2009-11-09 10:00:00,57.83,57.99,57.83,57.96,358000.0,34.5398,34.6354,34.5398,34.6175,358000.0
2009-11-09 10:05:00,57.96,58.09,57.96,58.05,388700.0,34.6175,34.6951,34.6175,34.6712,388700.0
2009-11-09 10:10:00,58.05,58.1,57.96,58.0,237800.0,34.6712,34.7011,34.6175,34.6413,237800.0
2009-11-09 10:15:00,58.0,58.07,57.98,58.05,292400.0,34.6413,34.6832,34.6294,34.6712,292400.0
2009-11-09 10:20:00,58.06,58.17,58.06,58.1,379000.0,34.6772,34.7429,34.6772,34.7011,379000.0
2009-11-09 10:25:00,58.09,58.1,58.0,58.0,156700.0,34.6951,34.7011,34.6413,34.6413,156700.0
2009-11-09 10:30:00,58.0,58.03,57.96,58.01,125800.0,34.6413,34.6593,34.6175,34.6473,125800.0
2009-11-09 10:35:00,58.01,58.02,57.93,57.96,93100.0,34.6473,34.6533,34.5995,34.6175,93100.0
2009-11-09 10:40:00,57.96,58.08,57.92,58.04,252700.0,34.6175,34.6891,34.5936,34.6652,252700.0
2009-11-09 10:45:00,58.03,58.06,57.97,58.01,148800.0,34.6593,34.6772,34.6234,34.6473,148800.0
2009-11-09 10:50:00,58.0,58.08,57.96,58.03,274800.0,34.6413,34.6891,34.6175,34.6593,274800.0
2009-11-09 10:55:00,58.02,58.06,57.93,57.98,326200.0,34.6533,34.6772,34.5995,34.6294,326200.0
2009-11-09 11:00:00,57.99,58.08,57.96,58.07,148800.0,34.6354,34.6891,34.6175,34.6832,148800.0
2009-11-09 11:05:00,58.07,58.16,58.03,58.12,205500.0,34.6832,34.7369,34.6593,34.713,205500.0
2009-11-09 11:10:00,58.13,58.17,58.1,58.1,156400.0,34.719,34.7429,34.7011,34.7011,156400.0
2009-11-09 11:15:00,58.11,58.2,58.09,58.1,346400.0,34.707,34.7608,34.6951,34.7011,346400.0
2009-11-09 11:20:00,58.1,58.13,58.05,58.12,118600.0,34.7011,34.719,34.6712,34.713,118600.0
2009-11-09 11:25:00,58.12,58.18,58.07,58.17,520900.0,34.713,34.7489,34.6832,34.7429,520900.0
2009-11-09 11:30:00,58.16,58.18,58.12,58.16,120100.0,34.7369,34.7489,34.713,34.7369,120100.0
2009-11-09 11:35:00,58.16,58.25,58.16,58.19,239100.0,34.7369,34.7907,34.7369,34.7548,239100.0
2009-11-09 11:40:00,58.19,58.2,58.13,58.15,88700.0,34.7548,34.7608,34.719,34.7309,88700.0
2009-11-09 11:45:00,58.14,58.17,58.08,58.15,69400.0,34.725,34.7429,34.6891,34.7309,69400.0
2009-11-09 11:50:00,58.15,58.17,58.1,58.13,109500.0,34.7309,34.7429,34.7011,34.719,109500.0
2009-11-09 11:55:00,58.13,58.14,58.09,58.09,52600.0,34.719,34.725,34.6951,34.6951,52600.0
2009-11-09 12:00:00,58.1,58.1,58.0,58.02,84300.0,34.7011,34.7011,34.6413,34.6533,84300.0
2009-11-09 12:05:00,58.01,58.14,58.01,58.07,96100.0,34.6473,34.725,34.6473,34.6832,96100.0
2009-11-09 12:10:00,58.06,58.11,58.03,58.06,183100.0,34.6772,34.707,34.6593,34.6772,183100.0
2009-11-09 12:15:00,58.07,58.11,58.03,58.09,340800.0,34.6832,34.707,34.6593,34.6951,340800.0
2009-11-09 12:20:00,58.09,58.12,58.06,58.07,66300.0,34.6951,34.713,34.6772,34.6832,66300.0
2009-11-09 12:25:00,58.07,58.11,58.04,58.04,59000.0,34.6832,34.707,34.6652,34.6652,59000.0
2009-11-09 12:30:00,58.05,58.07,58.03,58.03,19300.0,34.6712,34.6832,34.6593,34.6593,19300.0
2009-11-09 12:35:00,58.04,58.07,58.04,58.06,30100.0,34.6652,34.6832,34.6652,34.6772,30100.0
2009-11-09 12:40:00,58.05,58.07,58.0,58.01,76800.0,34.6712,34.6832,34.6413,34.6473,76800.0
2009-11-09 12:45:00,58.0,58.08,57.97,58.03,146400.0,34.6413,34.6891,34.6234,34.6593,146400.0
2009-11-09 12:50:00,58.03,58.12,57.99,58.09,190100.0,34.6593,34.713,34.6354,34.6951,190100.0
2009-11-09 12:55:00,58.09,58.15,58.07,58.15,48900.0,34.6951,34.7309,34.6832,34.7309,48900.0
2009-11-09 13:00:00,58.15,58.15,58.06,58.1,73700.0,34.7309,34.7309,34.6772,34.7011,73700.0
2009-11-09 13:05:00,58.09,58.14,58.06,58.08,122400.0,34.6951,34.725,34.6772,34.6891,122400.0
2009-11-09 13:10:00,58.08,58.1,58.07,58.1,52800.0,34.6891,34.7011,34.6832,34.7011,52800.0
2009-11-09 13:15:00,58.09,58.1,57.99,58.05,385800.0,34.6951,34.7011,34.6354,34.6712,385800.0
2009-11-09 13:20:00,58.05,58.05,58.0,58.01,87000.0,34.6712,34.6712,34.6413,34.6473,87000.0
2009-11-09 13:25:00,58.0,58.03,57.96,58.02,88900.0,34.6413,34.6593,34.6175,34.6533,88900.0
2009-11-09 13:30:00,58.03,58.04,57.97,57.99,81700.0,34.6593,34.6652,34.6234,34.6354,81700.0
2009-11-09 13:35:00,57.99,58.16,57.98,58.15,112300.0,34.6354,34.7369,34.6294,34.7309,112300.0
2009-11-09 13:40:00,58.14,58.15,58.09,58.1,105600.0,34.725,34.7309,34.6951,34.7011,105600.0
2009-11-09 13:45:00,58.11,58.16,58.09,58.09,74400.0,34.707,34.7369,34.6951,34.6951,74400.0
2009-11-09 13:50:00,58.09,58.11,58.08,58.1,87200.0,34.6951,34.707,34.6891,34.7011,87200.0
2009-11-09 13:55:00,58.1,58.13,58.06,58.13,69700.0,34.7011,34.719,34.6772,34.719,69700.0
2009-11-09 14:00:00,58.14,58.14,58.09,58.09,66200.0,34.725,34.725,34.6951,34.6951,66200.0
2009-11-09 14:05:00,58.09,58.12,58.01,58.03,235600.0,34.6951,34.713,34.6473,34.6593,235600.0
2009-11-09 14:10:00,58.03,58.07,58.02,58.06,93200.0,34.6593,34.6832,34.6533,34.6772,93200.0
2009-11-09 14:15:00,58.06,58.07,57.99,58.02,92600.0,34.6772,34.6832,34.6354,34.6533,92600.0
2009-11-09 14:20:00,58.02,58.03,57.98,58.03,141400.0,34.6533,34.6593,34.6294,34.6593,141400.0
2009-11-09 14:25:00,58.02,58.05,57.98,58.03,124300.0,34.6533,34.6712,34.6294,34.6593,124300.0
2009-11-09 14:30:00,58.03,58.1,58.02,58.09,123500.0,34.6593,34.7011,34.6533,34.6951,123500.0
2009-11-09 14:35:00,58.09,58.1,58.05,58.07,168900.0,34.6951,34.7011,34.6712,34.6832,168900.0
2009-11-09 14:40:00,58.08,58.12,58.07,58.11,112500.0,34.6891,34.713,34.6832,34.707,112500.0
2009-11-09 14:45:00,58.11,58.19,58.11,58.17,129900.0,34.707,34.7548,34.707,34.7429,129900.0
2009-11-09 14:50:00,58.17,58.21,58.13,58.13,195800.0,34.7429,34.7668,34.719,34.719,195800.0
2009-11-09 14:55:00,58.13,58.17,58.12,58.17,73300.0,34.719,34.7429,34.713,34.7429,73300.0
2009-11-09 15:00:00,58.16,58.22,58.13,58.2,161700.0,34.7369,34.7727,34.719,34.7608,161700.0
2009-11-09 15:05:00,58.2,58.2,58.15,58.16,55100.0,34.7608,34.7608,34.7309,34.7369,55100.0
2009-11-09 15:10:00,58.16,58.2,58.15,58.2,155600.0,34.7369,34.7608,34.7309,34.7608,155600.0
2009-11-09 15:15:00,58.19,58.21,58.12,58.15,122300.0,34.7548,34.7668,34.713,34.7309,122300.0
2009-11-09 15:20:00,58.16,58.17,58.1,58.12,222100.0,34.7369,34.7429,34.7011,34.713,222100.0
2009-11-09 15:25:00,58.12,58.13,58.02,58.08,330200.0,34.713,34.719,34.6533,34.6891,330200.0
2009-11-09 15:30:00,58.07,58.09,58.0,58.01,134600.0,34.6832,34.6951,34.6413,34.6473,134600.0
2009-11-09 15:35:00,58.01,58.1,58.0,58.03,278200.0,34.6473,34.7011,34.6413,34.6593,278200.0
2009-11-09 15:40:00,58.03,58.11,58.02,58.05,239800.0,34.6593,34.707,34.6533,34.6712,239800.0
2009-11-09 15:45:00,58.06,58.15,58.03,58.08,428800.0,34.6772,34.7309,34.6593,34.6891,428800.0
2009-11-09 15:50:00,58.09,58.19,58.09,58.15,456000.0,34.6951,34.7548,34.6951,34.7309,456000.0
2009-11-09 15:55:00,58.14,58.19,58.1,58.19,606700.0,34.725,34.7548,34.7011,34.7548,606700.0
2009-11-10 09:30:00,58.03,58.09,57.88,58.05,424800.0,34.6593,34.6951,34.5697,34.6712,424800.0
2009-11-10 09:35:00,58.06,58.22,58.02,58.16,400800.0,34.6772,34.7727,34.6533,34.7369,400800.0
2009-11-10 09:40:00,58.16,58.25,58.03,58.19,326900.0,34.7369,34.7907,34.6593,34.7548,326900.0
2009-11-10 09:45:00,58.19,58.29,58.15,58.15,413800.0,34.7548,34.8145,34.7309,34.7309,413800.0
2009-11-10 09:50:00,58.15,58.35,58.14,58.24,292500.0,34.7309,34.8504,34.725,34.7847,292500.0
2009-11-10 09:55:00,58.23,58.28,58.1,58.13,288700.0,34.7787,34.8086,34.7011,34.719,288700.0
2009-11-10 10:00:00,58.13,58.14,58.03,58.03,498400.0,34.719,34.725,34.6593,34.6593,498400.0
2009-11-10 10:05:00,58.04,58.16,58.01,58.07,360800.0,34.6652,34.7369,34.6473,34.6832,360800.0
2009-11-10 10:10:00,58.07,58.32,58.05,58.28,631800.0,34.6832,34.8325,34.6712,34.8086,631800.0
2009-11-10 10:15:00,58.28,58.31,58.17,58.3,178800.0,34.8086,34.8265,34.7429,34.8205,178800.0
2009-11-10 10:20:00,58.29,58.41,58.29,58.34,272900.0,34.8145,34.8862,34.8145,34.8444,272900.0
2009-11-10 10:25:00,58.34,58.43,58.33,58.43,177300.0,34.8444,34.8982,34.8384,34.8982,177300.0
2009-11-10 10:30:00,58.42,58.48,58.34,58.43,460800.0,34.8922,34.928,34.8444,34.8982,460800.0
2009-11-10 10:35:00,58.44,58.44,58.23,58.23,334300.0,34.9041,34.9041,34.7787,34.7787,334300.0
2009-11-10 10:40:00,58.22,58.32,58.14,58.15,302400.0,34.7727,34.8325,34.725,34.7309,302400.0
2009-11-10 10:45:00,58.15,58.18,58.11,58.15,248100.0,34.7309,34.7489,34.707,34.7309,248100.0
2009-11-10 10:50:00,58.15,58.15,57.96,58.02,456200.0,34.7309,34.7309,34.6175,34.6533,456200.0
2009-11-10 10:55:00,58.02,58.1,57.98,58.0,185500.0,34.6533,34.7011,34.6294,34.6413,185500.0
2009-11-10 11:00:00,58.02,58.12,58.01,58.1,153900.0,34.6533,34.713,34.6473,34.7011,153900.0
2009-11-10 11:05:00,58.1,58.1,57.9,58.0,349600.0,34.7011,34.7011,34.5816,34.6413,349600.0
2009-11-10 11:10:00,58.0,58.05,57.77,57.85,382500.0,34.6413,34.6712,34.504,34.5518,382500.0
2009-11-10 11:15:00,57.85,57.93,57.8,57.83,334600.0,34.5518,34.5995,34.5219,34.5398,334600.0
2009-11-10 11:20:00,57.84,57.96,57.82,57.9,166200.0,34.5458,34.6175,34.5338,34.5816,166200.0
2009-11-10 11:25:00,57.9,57.96,57.83,57.9,162000.0,34.5816,34.6175,34.5398,34.5816,162000.0
2009-11-10 11:30:00,57.9,57.92,57.78,57.8,221500.0,34.5816,34.5936,34.5099,34.5219,221500.0
2009-11-10 11:35:00,57.8,58.07,57.76,58.0,313200.0,34.5219,34.6832,34.498,34.6413,313200.0
2009-11-10 11:40:00,58.0,58.07,57.94,57.98,134300.0,34.6413,34.6832,34.6055,34.6294,134300.0
2009-11-10 11:45:00,57.98,58.17,57.96,58.14,425300.0,34.6294,34.7429,34.6175,34.725,425300.0
2009-11-10 11:50:00,58.15,58.15,58.04,58.09,148800.0,34.7309,34.7309,34.6652,34.6951,148800.0
2009-11-10 11:55:00,58.09,58.1,57.97,57.97,53100.0,34.6951,34.7011,34.6234,34.6234,53100.0
2009-11-10 12:00:00,57.96,57.97,57.83,57.86,359400.0,34.6175,34.6234,34.5398,34.5577,359400.0
2009-11-10 12:05:00,57.86,57.91,57.81,57.89,164300.0,34.5577,34.5876,34.5279,34.5756,164300.0
2009-11-10 12:10:00,57.89,57.93,57.84,57.9,150400.0,34.5756,34.5995,34.5458,34.5816,150400.0
2009-11-10 12:15:00,57.9,57.96,57.85,57.92,83500.0,34.5816,34.6175,34.5518,34.5936,83500.0
2009-11-10 12:20:00,57.92,57.92,57.77,57.79,116600.0,34.5936,34.5936,34.504,34.5159,116600.0
2009-11-10 12:25:00,57.79,57.79,57.58,57.59,239800.0,34.5159,34.5159,34.3905,34.3965,239800.0
2009-11-10 12:30:00,57.59,57.72,57.57,57.65,228400.0,34.3965,34.4741,34.3845,34.4323,228400.0
2009-11-10 12:35:00,57.64,57.72,57.62,57.72,326700.0,34.4263,34.4741,34.4144,34.4741,326700.0
2009-11-10 12:40:00,57.72,57.76,57.71,57.72,66400.0,34.4741,34.498,34.4681,34.4741,66400.0
2009-11-10 12:45:00,57.72,57.76,57.69,57.74,100700.0,34.4741,34.498,34.4562,34.4861,100700.0
2009-11-10 12:50:00,57.75,57.85,57.75,57.84,125700.0,34.492,34.5518,34.492,34.5458,125700.0
2009-11-10 12:55:00,57.83,57.97,57.83,57.93,170600.0,34.5398,34.6234,34.5398,34.5995,170600.0
2009-11-10 13:00:00,57.94,58.04,57.65,58.01,227000.0,34.6055,34.6652,34.4323,34.6473,227000.0
2009-11-10 13:05:00,58.01,58.01,57.94,57.98,129000.0,34.6473,34.6473,34.6055,34.6294,129000.0
2009-11-10 13:10:00,57.98,58.02,57.91,57.91,290400.0,34.6294,34.6533,34.5876,34.5876,290400.0
2009-11-10 13:15:00,57.92,57.98,57.85,57.96,222900.0,34.5936,34.6294,34.5518,34.6175,222900.0
2009-11-10 13:20:00,57.95,57.97,57.86,57.94,82500.0,34.6115,34.6234,34.5577,34.6055,82500.0
2009-11-10 13:25:00,57.95,57.97,57.9,57.95,90300.0,34.6115,34.6234,34.5816,34.6115,90300.0
2009-11-10 13:30:00,57.95,57.98,57.91,57.97,177500.0,34.6115,34.6294,34.5876,34.6234,177500.0
2009-11-10 13:35:00,57.97,58.02,57.9,57.9,124900.0,34.6234,34.6533,34.5816,34.5816,124900.0
2009-11-10 13:40:00,57.89,57.9,57.81,57.85,90300.0,34.5756,34.5816,34.5279,34.5518,90300.0
2009-11-10 13:45:00,57.85,57.86,57.8,57.85,42800.0,34.5518,34.5577,34.5219,34.5518,42800.0
2009-11-10 13:50:00,57.86,57.94,57.85,57.93,80900.0,34.5577,34.6055,34.5518,34.5995,80900.0
2009-11-10 13:55:00,57.94,58.04,57.83,58.03,245200.0,34.6055,34.6652,34.5398,34.6593,245200.0
2009-11-10 14:00:00,58.03,58.09,57.95,58.05,267500.0,34.6593,34.6951,34.6115,34.6712,267500.0
2009-11-10 14:05:00,58.05,58.13,58.01,58.11,126100.0,34.6712,34.719,34.6473,34.707,126100.0
2009-11-10 14:10:00,58.1,58.11,58.05,58.06,211500.0,34.7011,34.707,34.6712,34.6772,211500.0
2009-11-10 14:15:00,58.06,58.12,58.03,58.03,99500.0,34.6772,34.713,34.6593,34.6593,99500.0
2009-11-10 14:20:00,58.04,58.18,58.03,58.15,74000.0,34.6652,34.7489,34.6593,34.7309,74000.0
2009-11-10 14:25:00,58.15,58.21,58.1,58.17,101400.0,34.7309,34.7668,34.7011,34.7429,101400.0
2009-11-10 14:30:00,58.16,58.22,57.6,58.2,181500.0,34.7369,34.7727,34.4024,34.7608,181500.0
2009-11-10 14:35:00,58.19,58.19,58.1,58.11,73300.0,34.7548,34.7548,34.7011,34.707,73300.0
2009-11-10 14:40:00,58.12,58.14,58.09,58.14,88500.0,34.713,34.725,34.6951,34.725,88500.0
2009-11-10 14:45:00,58.14,58.17,58.09,58.15,93100.0,34.725,34.7429,34.6951,34.7309,93100.0
2009-11-10 14:50:00,58.14,58.19,58.11,58.18,102200.0,34.725,34.7548,34.707,34.7489,102200.0
2009-11-10 14:55:00,58.18,58.22,58.15,58.2,276300.0,34.7489,34.7727,34.7309,34.7608,276300.0
2009-11-10 15:00:00,58.21,58.21,58.12,58.14,84900.0,34.7668,34.7668,34.713,34.725,84900.0
2009-11-10 15:05:00,58.14,58.16,58.13,58.14,28700.0,34.725,34.7369,34.719,34.725,28700.0
2009-11-10 15:10:00,58.14,58.2,58.1,58.16,255600.0,34.725,34.7608,34.7011,34.7369,255600.0
2009-11-10 15:15:00,58.16,58.28,58.12,58.25,481700.0,34.7369,34.8086,34.713,34.7907,481700.0
2009-11-10 15:20:00,58.24,58.28,58.22,58.26,129200.0,34.7847,34.8086,34.7727,34.7966,129200.0
2009-11-10 15:25:00,58.26,58.26,58.21,58.25,150700.0,34.7966,34.7966,34.7668,34.7907,150700.0
2009-11-10 15:30:00,58.25,58.26,58.15,58.18,247100.0,34.7907,34.7966,34.7309,34.7489,247100.0
2009-11-10 15:35:00,58.18,58.24,58.13,58.17,234500.0,34.7489,34.7847,34.719,34.7429,234500.0
2009-11-10 15:40:00,58.18,58.22,58.06,58.11,170500.0,34.7489,34.7727,34.6772,34.707,170500.0
2009-11-10 15:45:00,58.11,58.14,58.06,58.13,205000.0,34.707,34.725,34.6772,34.719,205000.0
2009-11-10 15:50:00,58.12,58.15,58.05,58.09,263100.0,34.713,34.7309,34.6712,34.6951,263100.0
2009-11-10 15:55:00,58.09,58.19,58.07,58.17,531500.0,34.6951,34.7548,34.6832,34.7429,531500.0
2009-11-11 09:30:00,58.74,58.87,58.58,58.78,439900.0,35.0833,35.161,34.9878,35.1072,439900.0
2009-11-11 09:35:00,58.78,58.8,58.58,58.66,224100.0,35.1072,35.1192,34.9878,35.0355,224100.0
2009-11-11 09:40:00,58.66,58.68,58.58,58.66,154500.0,35.0355,35.0475,34.9878,35.0355,154500.0
2009-11-11 09:45:00,58.66,58.66,58.41,58.49,345400.0,35.0355,35.0355,34.8862,34.934,345400.0
2009-11-11 09:50:00,58.48,58.53,58.42,58.45,214200.0,34.928,34.9579,34.8922,34.9101,214200.0
2009-11-11 09:55:00,58.45,58.71,58.44,58.65,516600.0,34.9101,35.0654,34.9041,35.0296,516600.0
2009-11-11 10:00:00,58.65,58.78,58.64,58.7,304600.0,35.0296,35.1072,35.0236,35.0594,304600.0
2009-11-11 10:05:00,58.71,58.82,58.68,58.8,295800.0,35.0654,35.1311,35.0475,35.1192,295800.0
2009-11-11 10:10:00,58.8,58.94,58.8,58.92,361100.0,35.1192,35.2028,35.1192,35.1908,361100.0
2009-11-11 10:15:00,58.92,58.96,58.75,58.85,517700.0,35.1908,35.2147,35.0893,35.149,517700.0
2009-11-11 10:20:00,58.86,58.94,58.83,58.91,249500.0,35.155,35.2028,35.1371,35.1849,249500.0
2009-11-11 10:25:00,58.91,58.91,58.79,58.85,264600.0,35.1849,35.1849,35.1132,35.149,264600.0
2009-11-11 10:30:00,58.85,58.85,58.7,58.74,239200.0,35.149,35.149,35.0594,35.0833,239200.0
2009-11-11 10:35:00,58.74,58.78,58.66,58.69,223700.0,35.0833,35.1072,35.0355,35.0535,223700.0
2009-11-11 10:40:00,58.69,58.78,58.49,58.52,338500.0,35.0535,35.1072,34.934,34.9519,338500.0
2009-11-11 10:45:00,58.52,58.55,58.33,58.39,654800.0,34.9519,34.9698,34.8384,34.8743,654800.0
2009-11-11 10:50:00,58.4,58.4,58.18,58.29,454400.0,34.8802,34.8802,34.7489,34.8145,454400.0
2009-11-11 10:55:00,58.31,58.44,58.23,58.42,244800.0,34.8265,34.9041,34.7787,34.8922,244800.0
2009-11-11 11:00:00,58.43,58.45,58.36,58.4,160600.0,34.8982,34.9101,34.8564,34.8802,160600.0
2009-11-11 11:05:00,58.4,58.4,58.16,58.18,382100.0,34.8802,34.8802,34.7369,34.7489,382100.0
2009-11-11 11:10:00,58.17,58.29,58.13,58.19,414500.0,34.7429,34.8145,34.719,34.7548,414500.0
2009-11-11 11:15:00,58.18,58.33,58.1,58.3,226300.0,34.7489,34.8384,34.7011,34.8205,226300.0
2009-11-11 11:20:00,58.3,58.31,58.2,58.23,321600.0,34.8205,34.8265,34.7608,34.7787,321600.0
2009-11-11 11:25:00,58.24,58.26,58.09,58.15,116000.0,34.7847,34.7966,34.6951,34.7309,116000.0
2009-11-11 11:30:00,58.15,58.2,58.11,58.17,113400.0,34.7309,34.7608,34.707,34.7429,113400.0
2009-11-11 11:35:00,58.18,58.28,58.15,58.2,82800.0,34.7489,34.8086,34.7309,34.7608,82800.0
2009-11-11 11:40:00,58.21,58.26,58.21,58.24,47500.0,34.7668,34.7966,34.7668,34.7847,47500.0
2009-11-11 11:45:00,58.25,58.25,58.15,58.15,130600.0,34.7907,34.7907,34.7309,34.7309,130600.0
2009-11-11 11:50:00,58.15,58.15,57.94,58.01,451900.0,34.7309,34.7309,34.6055,34.6473,451900.0
2009-11-11 11:55:00,58.02,58.03,57.9,58.0,263200.0,34.6533,34.6593,34.5816,34.6413,263200.0
2009-11-11 12:00:00,57.98,58.03,57.93,57.96,155200.0,34.6294,34.6593,34.5995,34.6175,155200.0
2009-11-11 12:05:00,57.97,58.0,57.89,57.97,353400.0,34.6234,34.6413,34.5756,34.6234,353400.0
2009-11-11 12:10:00,57.97,58.0,57.89,57.98,273600.0,34.6234,34.6413,34.5756,34.6294,273600.0
2009-11-11 12:15:00,57.98,58.0,57.9,57.97,121000.0,34.6294,34.6413,34.5816,34.6234,121000.0
2009-11-11 12:20:00,57.97,58.03,57.95,57.99,61800.0,34.6234,34.6593,34.6115,34.6354,61800.0
2009-11-11 12:25:00,58.0,58.1,57.99,58.1,63600.0,34.6413,34.7011,34.6354,34.7011,63600.0
2009-11-11 12:30:00,58.08,58.17,58.08,58.13,206100.0,34.6891,34.7429,34.6891,34.719,206100.0
2009-11-11 12:35:00,58.13,58.24,58.13,58.13,349700.0,34.719,34.7847,34.719,34.719,349700.0
2009-11-11 12:40:00,58.13,58.23,58.12,58.2,129500.0,34.719,34.7787,34.713,34.7608,129500.0
2009-11-11 12:45:00,58.2,58.27,58.11,58.12,537000.0,34.7608,34.8026,34.707,34.713,537000.0
2009-11-11 12:50:00,58.12,58.18,58.11,58.18,93200.0,34.713,34.7489,34.707,34.7489,93200.0
2009-11-11 12:55:00,58.18,58.18,58.04,58.05,125600.0,34.7489,34.7489,34.6652,34.6712,125600.0
2009-11-11 13:00:00,58.05,58.17,58.02,58.17,73600.0,34.6712,34.7429,34.6533,34.7429,73600.0
2009-11-11 13:05:00,58.15,58.19,58.11,58.19,63400.0,34.7309,34.7548,34.707,34.7548,63400.0
2009-11-11 13:10:00,58.19,58.23,58.08,58.21,93800.0,34.7548,34.7787,34.6891,34.7668,93800.0
2009-11-11 13:15:00,58.21,58.23,58.17,58.17,47500.0,34.7668,34.7787,34.7429,34.7429,47500.0
2009-11-11 13:20:00,58.18,58.24,58.17,58.17,49500.0,34.7489,34.7847,34.7429,34.7429,49500.0
2009-11-11 13:25:00,58.18,58.19,58.09,58.12,70800.0,34.7489,34.7548,34.6951,34.713,70800.0
2009-11-11 13:30:00,58.11,58.16,58.09,58.12,107700.0,34.707,34.7369,34.6951,34.713,107700.0
2009-11-11 13:35:00,58.12,58.16,58.03,58.05,152800.0,34.713,34.7369,34.6593,34.6712,152800.0
2009-11-11 13:40:00,58.05,58.05,57.89,57.9,308700.0,34.6712,34.6712,34.5756,34.5816,308700.0
2009-11-11 13:45:00,57.9,58.02,57.89,57.96,182500.0,34.5816,34.6533,34.5756,34.6175,182500.0
2009-11-11 13:50:00,57.96,58.0,57.89,57.98,153600.0,34.6175,34.6413,34.5756,34.6294,153600.0
2009-11-11 13:55:00,57.98,58.05,57.9,58.0,225800.0,34.6294,34.6712,34.5816,34.6413,225800.0
2009-11-11 14:00:00,58.0,58.09,57.95,58.08,188900.0,34.6413,34.6951,34.6115,34.6891,188900.0
2009-11-11 14:05:00,58.07,58.19,58.05,58.17,140800.0,34.6832,34.7548,34.6712,34.7429,140800.0
2009-11-11 14:10:00,58.17,58.18,58.11,58.13,124400.0,34.7429,34.7489,34.707,34.719,124400.0
2009-11-11 14:15:00,58.14,58.19,58.06,58.12,275000.0,34.725,34.7548,34.6772,34.713,275000.0
2009-11-11 14:20:00,58.11,58.14,58.03,58.04,98900.0,34.707,34.725,34.6593,34.6652,98900.0
2009-11-11 14:25:00,58.04,58.15,58.04,58.09,191900.0,34.6652,34.7309,34.6652,34.6951,191900.0
2009-11-11 14:30:00,58.1,58.22,58.07,58.15,100300.0,34.7011,34.7727,34.6832,34.7309,100300.0
2009-11-11 14:35:00,58.15,58.18,58.13,58.15,75700.0,34.7309,34.7489,34.719,34.7309,75700.0
2009-11-11 14:40:00,58.15,58.15,58.05,58.08,235400.0,34.7309,34.7309,34.6712,34.6891,235400.0
2009-11-11 14:45:00,58.08,58.17,58.08,58.16,122000.0,34.6891,34.7429,34.6891,34.7369,122000.0
2009-11-11 14:50:00,58.16,58.26,58.15,58.24,134700.0,34.7369,34.7966,34.7309,34.7847,134700.0
2009-11-11 14:55:00,58.24,58.31,58.21,58.28,194000.0,34.7847,34.8265,34.7668,34.8086,194000.0
2009-11-11 15:00:00,58.28,58.32,58.26,58.28,141500.0,34.8086,34.8325,34.7966,34.8086,141500.0
2009-11-11 15:05:00,58.28,58.31,58.24,58.27,188700.0,34.8086,34.8265,34.7847,34.8026,188700.0
2009-11-11 15:10:00,58.26,58.26,58.1,58.2,322300.0,34.7966,34.7966,34.7011,34.7608,322300.0
2009-11-11 15:15:00,58.2,58.22,58.11,58.15,130700.0,34.7608,34.7727,34.707,34.7309,130700.0
2009-11-11 15:20:00,58.15,58.19,58.12,58.13,64400.0,34.7309,34.7548,34.713,34.719,64400.0
2009-11-11 15:25:00,58.13,58.25,58.13,58.22,154200.0,34.719,34.7907,34.719,34.7727,154200.0
2009-11-11 15:30:00,58.2,58.31,58.17,58.22,208200.0,34.7608,34.8265,34.7429,34.7727,208200.0
2009-11-11 15:35:00,58.22,58.27,58.18,58.22,88200.0,34.7727,34.8026,34.7489,34.7727,88200.0
2009-11-11 15:40:00,58.22,58.23,58.08,58.1,284600.0,34.7727,34.7787,34.6891,34.7011,284600.0
2009-11-11 15:45:00,58.1,58.17,58.06,58.17,314000.0,34.7011,34.7429,34.6772,34.7429,314000.0
2009-11-11 15:50:00,58.17,58.21,58.1,58.2,608900.0,34.7429,34.7668,34.7011,34.7608,608900.0
2009-11-11 15:55:00,58.2,58.25,58.16,58.21,588500.0,34.7608,34.7907,34.7369,34.7668,588500.0
2009-11-12 09:30:00,57.9,58.16,57.86,57.97,326900.0,34.5816,34.7369,34.5577,34.6234,326900.0
2009-11-12 09:35:00,57.96,58.17,57.84,57.88,259300.0,34.6175,34.7429,34.5458,34.5697,259300.0
2009-11-12 09:40:00,57.88,57.96,57.77,57.82,386200.0,34.5697,34.6175,34.504,34.5338,386200.0
2009-11-12 09:45:00,57.82,57.99,57.77,57.91,320000.0,34.5338,34.6354,34.504,34.5876,320000.0
2009-11-12 09:50:00,57.91,58.05,57.87,58.0,301800.0,34.5876,34.6712,34.5637,34.6413,301800.0
2009-11-12 09:55:00,58.0,58.23,58.0,58.13,362900.0,34.6413,34.7787,34.6413,34.719,362900.0
2009-11-12 10:00:00,58.13,58.26,58.05,58.15,291400.0,34.719,34.7966,34.6712,34.7309,291400.0
2009-11-12 10:05:00,58.15,58.17,57.91,58.0,322100.0,34.7309,34.7429,34.5876,34.6413,322100.0
2009-11-12 10:10:00,58.0,58.01,57.8,57.84,506400.0,34.6413,34.6473,34.5219,34.5458,506400.0
2009-11-12 10:15:00,57.85,57.9,57.72,57.74,317200.0,34.5518,34.5816,34.4741,34.4861,317200.0
2009-11-12 10:20:00,57.74,57.84,57.71,57.83,262700.0,34.4861,34.5458,34.4681,34.5398,262700.0
2009-11-12 10:25:00,57.83,57.97,57.8,57.88,161200.0,34.5398,34.6234,34.5219,34.5697,161200.0
2009-11-12 10:30:00,57.87,57.87,57.7,57.81,357300.0,34.5637,34.5637,34.4622,34.5279,357300.0
2009-11-12 10:35:00,57.81,57.93,57.78,57.85,223500.0,34.5279,34.5995,34.5099,34.5518,223500.0
2009-11-12 10:40:00,57.86,58.01,57.81,58.01,171300.0,34.5577,34.6473,34.5279,34.6473,171300.0
2009-11-12 10:45:00,58.01,58.03,57.87,57.87,170900.0,34.6473,34.6593,34.5637,34.5637,170900.0
2009-11-12 10:50:00,57.87,57.98,57.81,57.82,158600.0,34.5637,34.6294,34.5279,34.5338,158600.0
2009-11-12 10:55:00,57.83,57.83,57.63,57.71,501500.0,34.5398,34.5398,34.4204,34.4681,501500.0
2009-11-12 11:00:00,57.69,57.72,57.51,57.66,1463200.0,34.4562,34.4741,34.3487,34.4383,1463200.0
2009-11-12 11:05:00,57.65,57.65,57.37,57.38,351800.0,34.4323,34.4323,34.2651,34.271,351800.0
2009-11-12 11:10:00,57.38,57.42,57.15,57.2,1376300.0,34.271,34.2949,34.1337,34.1635,1376300.0
2009-11-12 11:15:00,57.2,57.4,57.16,57.39,468300.0,34.1635,34.283,34.1396,34.277,468300.0
2009-11-12 11:20:00,57.38,57.39,57.2,57.27,571400.0,34.271,34.277,34.1635,34.2053,571400.0
2009-11-12 11:25:00,57.27,57.29,57.18,57.28,436900.0,34.2053,34.2173,34.1516,34.2113,436900.0
2009-11-12 11:30:00,57.28,57.28,57.07,57.18,594700.0,34.2113,34.2113,34.0859,34.1516,594700.0
2009-11-12 11:35:00,57.17,57.17,56.97,57.02,946400.0,34.1456,34.1456,34.0262,34.056,946400.0
2009-11-12 11:40:00,57.04,57.26,56.99,57.25,299600.0,34.068,34.1994,34.0381,34.1934,299600.0
2009-11-12 11:45:00,57.26,57.31,57.18,57.19,170000.0,34.1994,34.2292,34.1516,34.1576,170000.0
2009-11-12 11:50:00,57.19,57.19,57.09,57.1,167600.0,34.1576,34.1576,34.0978,34.1038,167600.0
2009-11-12 11:55:00,57.1,57.13,57.03,57.08,353400.0,34.1038,34.1217,34.062,34.0919,353400.0
2009-11-12 12:00:00,57.08,57.28,57.08,57.22,510900.0,34.0919,34.2113,34.0919,34.1755,510900.0
2009-11-12 12:05:00,57.21,57.22,57.09,57.16,246700.0,34.1695,34.1755,34.0978,34.1396,246700.0
2009-11-12 12:10:00,57.16,57.17,57.07,57.14,394400.0,34.1396,34.1456,34.0859,34.1277,394400.0
2009-11-12 12:15:00,57.15,57.18,57.1,57.16,267200.0,34.1337,34.1516,34.1038,34.1396,267200.0
2009-11-12 12:20:00,57.16,57.16,57.03,57.04,289000.0,34.1396,34.1396,34.062,34.068,289000.0
2009-11-12 12:25:00,57.04,57.06,57.02,57.04,45400.0,34.068,34.0799,34.056,34.068,45400.0
2009-11-12 12:30:00,57.04,57.04,56.93,56.95,274700.0,34.068,34.068,34.0023,34.0142,274700.0
2009-11-12 12:35:00,56.94,57.01,56.92,56.96,379400.0,34.0082,34.0501,33.9963,34.0202,379400.0
2009-11-12 12:40:00,56.95,57.04,56.93,56.93,301100.0,34.0142,34.068,34.0023,34.0023,301100.0
2009-11-12 12:45:00,56.94,57.01,56.92,57.01,345700.0,34.0082,34.0501,33.9963,34.0501,345700.0
2009-11-12 12:50:00,57.01,57.13,57.01,57.05,338300.0,34.0501,34.1217,34.0501,34.0739,338300.0
2009-11-12 12:55:00,57.05,57.05,56.9,56.94,337400.0,34.0739,34.0739,33.9844,34.0082,337400.0
2009-11-12 13:00:00,56.94,57.02,56.9,56.97,168700.0,34.0082,34.056,33.9844,34.0262,168700.0
2009-11-12 13:05:00,56.95,56.97,56.86,56.87,174600.0,34.0142,34.0262,33.9605,33.9664,174600.0
2009-11-12 13:10:00,56.87,56.88,56.81,56.87,147700.0,33.9664,33.9724,33.9306,33.9664,147700.0
2009-11-12 13:15:00,56.88,57.05,56.86,57.05,301700.0,33.9724,34.0739,33.9605,34.0739,301700.0
2009-11-12 13:20:00,57.05,57.05,56.97,57.01,126800.0,34.0739,34.0739,34.0262,34.0501,126800.0
2009-11-12 13:25:00,56.99,57.04,56.93,57.03,138400.0,34.0381,34.068,34.0023,34.062,138400.0
2009-11-12 13:30:00,57.03,57.14,57.01,57.08,117500.0,34.062,34.1277,34.0501,34.0919,117500.0
2009-11-12 13:35:00,57.07,57.11,57.04,57.1,28500.0,34.0859,34.1098,34.068,34.1038,28500.0
2009-11-12 13:40:00,57.09,57.09,57.03,57.08,96000.0,34.0978,34.0978,34.062,34.0919,96000.0
2009-11-12 13:45:00,57.08,57.2,57.08,57.14,75200.0,34.0919,34.1635,34.0919,34.1277,75200.0
2009-11-12 13:50:00,57.14,57.15,57.01,57.06,67200.0,34.1277,34.1337,34.0501,34.0799,67200.0
2009-11-12 13:55:00,57.06,57.09,57.02,57.09,30600.0,34.0799,34.0978,34.056,34.0978,30600.0
2009-11-12 14:00:00,57.08,57.14,57.05,57.12,182000.0,34.0919,34.1277,34.0739,34.1157,182000.0
2009-11-12 14:05:00,57.12,57.22,57.09,57.16,347900.0,34.1157,34.1755,34.0978,34.1396,347900.0
2009-11-12 14:10:00,57.15,57.24,57.09,57.2,117800.0,34.1337,34.1874,34.0978,34.1635,117800.0
2009-11-12 14:15:00,57.2,57.23,57.14,57.14,106000.0,34.1635,34.1814,34.1277,34.1277,106000.0
2009-11-12 14:20:00,57.13,57.15,57.02,57.05,135000.0,34.1217,34.1337,34.056,34.0739,135000.0
2009-11-12 14:25:00,57.04,57.07,56.96,57.0,133700.0,34.068,34.0859,34.0202,34.0441,133700.0
2009-11-12 14:30:00,56.99,57.09,56.98,57.03,246600.0,34.0381,34.0978,34.0321,34.062,246600.0
2009-11-12 14:35:00,57.04,57.07,56.99,57.01,92300.0,34.068,34.0859,34.0381,34.0501,92300.0
2009-11-12 14:40:00,57.0,57.01,56.86,56.89,331400.0,34.0441,34.0501,33.9605,33.9784,331400.0
2009-11-12 14:45:00,56.9,56.92,56.8,56.8,199400.0,33.9844,33.9963,33.9246,33.9246,199400.0
2009-11-12 14:50:00,56.8,57.09,56.8,56.84,107900.0,33.9246,34.0978,33.9246,33.9485,107900.0
2009-11-12 14:55:00,56.83,56.85,56.78,56.84,223500.0,33.9425,33.9545,33.9127,33.9485,223500.0
2009-11-12 15:00:00,56.84,56.92,56.76,56.77,227200.0,33.9485,33.9963,33.9007,33.9067,227200.0
2009-11-12 15:05:00,56.77,56.8,56.72,56.77,268900.0,33.9067,33.9246,33.8768,33.9067,268900.0
2009-11-12 15:10:00,56.77,56.78,56.71,56.76,164000.0,33.9067,33.9127,33.8709,33.9007,164000.0
2009-11-12 15:15:00,56.76,56.87,56.76,56.83,185200.0,33.9007,33.9664,33.9007,33.9425,185200.0
2009-11-12 15:20:00,56.84,56.84,56.76,56.83,162700.0,33.9485,33.9485,33.9007,33.9425,162700.0
2009-11-12 15:25:00,56.83,56.88,56.77,56.79,151900.0,33.9425,33.9724,33.9067,33.9187,151900.0
2009-11-12 15:30:00,56.79,56.91,56.78,56.88,325200.0,33.9187,33.9903,33.9127,33.9724,325200.0
2009-11-12 15:35:00,56.89,56.9,56.68,56.7,446200.0,33.9784,33.9844,33.853,33.8649,446200.0
2009-11-12 15:40:00,56.71,56.79,56.69,56.79,279300.0,33.8709,33.9187,33.8589,33.9187,279300.0
2009-11-12 15:45:00,56.79,56.86,56.77,56.84,416400.0,33.9187,33.9605,33.9067,33.9485,416400.0
2009-11-12 15:50:00,56.83,56.96,56.83,56.96,771100.0,33.9425,34.0202,33.9425,34.0202,771100.0
2009-11-12 15:55:00,56.95,57.0,56.92,56.94,923900.0,34.0142,34.0441,33.9963,34.0082,923900.0
2009-11-13 09:30:00,57.03,57.12,56.87,56.97,384500.0,34.062,34.1157,33.9664,34.0262,384500.0
2009-11-13 09:35:00,56.98,57.11,56.86,57.08,277600.0,34.0321,34.1098,33.9605,34.0919,277600.0
2009-11-13 09:40:00,57.08,57.15,56.91,57.0,252000.0,34.0919,34.1337,33.9903,34.0441,252000.0
2009-11-13 09:45:00,57.0,57.1,56.88,56.92,360500.0,34.0441,34.1038,33.9724,33.9963,360500.0
2009-11-13 09:50:00,56.93,57.04,56.81,56.81,398700.0,34.0023,34.068,33.9306,33.9306,398700.0
2009-11-13 09:55:00,56.81,56.88,56.51,56.57,1193000.0,33.9306,33.9724,33.7514,33.7873,1193000.0
2009-11-13 10:00:00,56.57,56.83,56.49,56.73,559900.0,33.7873,33.9425,33.7395,33.8828,559900.0
2009-11-13 10:05:00,56.73,56.95,56.67,56.94,318400.0,33.8828,34.0142,33.847,34.0082,318400.0
2009-11-13 10:10:00,56.95,57.02,56.74,56.79,365700.0,34.0142,34.056,33.8888,33.9187,365700.0
2009-11-13 10:15:00,56.79,56.97,56.79,56.88,250400.0,33.9187,34.0262,33.9187,33.9724,250400.0
2009-11-13 10:20:00,56.87,57.0,56.84,56.94,296900.0,33.9664,34.0441,33.9485,34.0082,296900.0
2009-11-13 10:25:00,56.93,56.95,56.85,56.87,190000.0,34.0023,34.0142,33.9545,33.9664,190000.0
2009-11-13 10:30:00,56.87,56.94,56.72,56.79,420900.0,33.9664,34.0082,33.8768,33.9187,420900.0
2009-11-13 10:35:00,56.78,56.88,56.71,56.81,279000.0,33.9127,33.9724,33.8709,33.9306,279000.0
2009-11-13 10:40:00,56.8,57.12,56.77,57.09,524300.0,33.9246,34.1157,33.9067,34.0978,524300.0
2009-11-13 10:45:00,57.1,57.25,57.08,57.14,363100.0,34.1038,34.1934,34.0919,34.1277,363100.0
2009-11-13 10:50:00,57.13,57.28,57.1,57.27,157900.0,34.1217,34.2113,34.1038,34.2053,157900.0
2009-11-13 10:55:00,57.27,57.39,57.25,57.29,184000.0,34.2053,34.277,34.1934,34.2173,184000.0
2009-11-13 11:00:00,57.28,57.4,57.28,57.36,299400.0,34.2113,34.283,34.2113,34.2591,299400.0
2009-11-13 11:05:00,57.35,57.36,57.24,57.27,121600.0,34.2531,34.2591,34.1874,34.2053,121600.0
2009-11-13 11:10:00,57.27,57.28,57.14,57.19,116300.0,34.2053,34.2113,34.1277,34.1576,116300.0
2009-11-13 11:15:00,57.18,57.23,56.95,57.19,86700.0,34.1516,34.1814,34.0142,34.1576,86700.0
2009-11-13 11:20:00,57.18,57.24,57.11,57.16,85900.0,34.1516,34.1874,34.1098,34.1396,85900.0
2009-11-13 11:25:00,57.18,57.27,57.16,57.16,62300.0,34.1516,34.2053,34.1396,34.1396,62300.0
2009-11-13 11:30:00,57.16,57.21,57.14,57.21,47700.0,34.1396,34.1695,34.1277,34.1695,47700.0
2009-11-13 11:35:00,57.21,57.39,57.19,57.32,208100.0,34.1695,34.277,34.1576,34.2352,208100.0
2009-11-13 11:40:00,57.33,57.35,57.17,57.21,140400.0,34.2412,34.2531,34.1456,34.1695,140400.0
2009-11-13 11:45:00,57.21,57.23,57.13,57.22,67200.0,34.1695,34.1814,34.1217,34.1755,67200.0
2009-11-13 11:50:00,57.22,57.26,57.1,57.17,319400.0,34.1755,34.1994,34.1038,34.1456,319400.0
2009-11-13 11:55:00,57.17,57.22,57.12,57.14,73800.0,34.1456,34.1755,34.1157,34.1277,73800.0
2009-11-13 12:00:00,57.14,57.31,57.14,57.29,106800.0,34.1277,34.2292,34.1277,34.2173,106800.0
2009-11-13 12:05:00,57.3,57.42,57.22,57.38,96700.0,34.2233,34.2949,34.1755,34.271,96700.0
2009-11-13 12:10:00,57.37,57.48,57.36,57.44,181000.0,34.2651,34.3308,34.2591,34.3069,181000.0
2009-11-13 12:15:00,57.44,57.59,57.44,57.59,133000.0,34.3069,34.3965,34.3069,34.3965,133000.0
2009-11-13 12:20:00,57.59,57.63,57.51,57.53,199800.0,34.3965,34.4204,34.3487,34.3606,199800.0
2009-11-13 12:25:00,57.53,57.7,57.53,57.7,164300.0,34.3606,34.4622,34.3606,34.4622,164300.0
2009-11-13 12:30:00,57.7,57.73,57.62,57.66,283200.0,34.4622,34.4801,34.4144,34.4383,283200.0
2009-11-13 12:35:00,57.65,57.71,57.6,57.6,150200.0,34.4323,34.4681,34.4024,34.4024,150200.0
2009-11-13 12:40:00,57.6,57.6,57.55,57.56,31400.0,34.4024,34.4024,34.3726,34.3785,31400.0
2009-11-13 12:45:00,57.56,57.64,57.53,57.54,74200.0,34.3785,34.4263,34.3606,34.3666,74200.0
2009-11-13 12:50:00,57.54,57.57,57.51,57.52,50200.0,34.3666,34.3845,34.3487,34.3547,50200.0
2009-11-13 12:55:00,57.52,57.56,57.42,57.54,117600.0,34.3547,34.3785,34.2949,34.3666,117600.0
2009-11-13 13:00:00,57.54,57.55,57.5,57.51,40500.0,34.3666,34.3726,34.3427,34.3487,40500.0
2009-11-13 13:05:00,57.51,57.59,57.48,57.59,51800.0,34.3487,34.3965,34.3308,34.3965,51800.0
2009-11-13 13:10:00,57.58,57.6,57.52,57.52,38800.0,34.3905,34.4024,34.3547,34.3547,38800.0
2009-11-13 13:15:00,57.53,57.55,57.46,57.49,83100.0,34.3606,34.3726,34.3188,34.3367,83100.0
2009-11-13 13:20:00,57.5,57.57,57.49,57.51,204000.0,34.3427,34.3845,34.3367,34.3487,204000.0
2009-11-13 13:25:00,57.5,57.55,57.5,57.54,42500.0,34.3427,34.3726,34.3427,34.3666,42500.0
2009-11-13 13:30:00,57.56,57.57,57.45,57.48,95700.0,34.3785,34.3845,34.3128,34.3308,95700.0
2009-11-13 13:35:00,57.47,57.51,57.46,57.5,39200.0,34.3248,34.3487,34.3188,34.3427,39200.0
2009-11-13 13:40:00,57.5,57.5,57.41,57.42,78500.0,34.3427,34.3427,34.289,34.2949,78500.0
2009-11-13 13:45:00,57.41,57.42,57.29,57.29,194400.0,34.289,34.2949,34.2173,34.2173,194400.0
2009-11-13 13:50:00,57.28,57.38,57.26,57.37,117100.0,34.2113,34.271,34.1994,34.2651,117100.0
2009-11-13 13:55:00,57.38,57.41,57.28,57.3,175800.0,34.271,34.289,34.2113,34.2233,175800.0
2009-11-13 14:00:00,57.29,57.39,57.27,57.39,74100.0,34.2173,34.277,34.2053,34.277,74100.0
2009-11-13 14:05:00,57.38,57.38,57.31,57.35,53500.0,34.271,34.271,34.2292,34.2531,53500.0
2009-11-13 14:10:00,57.34,57.36,57.31,57.35,38800.0,34.2471,34.2591,34.2292,34.2531,38800.0
2009-11-13 14:15:00,57.35,57.4,57.31,57.33,73600.0,34.2531,34.283,34.2292,34.2412,73600.0
2009-11-13 14:20:00,57.33,57.34,57.23,57.26,131800.0,34.2412,34.2471,34.1814,34.1994,131800.0
2009-11-13 14:25:00,57.27,57.31,57.22,57.25,193900.0,34.2053,34.2292,34.1755,34.1934,193900.0
2009-11-13 14:30:00,57.25,57.25,57.12,57.13,304000.0,34.1934,34.1934,34.1157,34.1217,304000.0
2009-11-13 14:35:00,57.13,57.24,57.09,57.18,164800.0,34.1217,34.1874,34.0978,34.1516,164800.0
2009-11-13 14:40:00,57.17,57.28,57.16,57.19,157500.0,34.1456,34.2113,34.1396,34.1576,157500.0
2009-11-13 14:45:00,57.18,57.19,57.12,57.13,623800.0,34.1516,34.1576,34.1157,34.1217,623800.0
2009-11-13 14:50:00,57.15,57.18,57.01,57.06,447600.0,34.1337,34.1516,34.0501,34.0799,447600.0
2009-11-13 14:55:00,57.06,57.09,56.95,56.98,176200.0,34.0799,34.0978,34.0142,34.0321,176200.0
2009-11-13 15:00:00,56.97,57.0,56.87,56.99,491000.0,34.0262,34.0441,33.9664,34.0381,491000.0
2009-11-13 15:05:00,56.99,57.18,56.98,57.18,135700.0,34.0381,34.1516,34.0321,34.1516,135700.0
2009-11-13 15:10:00,57.18,57.23,57.07,57.13,174700.0,34.1516,34.1814,34.0859,34.1217,174700.0
2009-11-13 15:15:00,57.12,57.17,57.05,57.15,113400.0,34.1157,34.1456,34.0739,34.1337,113400.0
2009-11-13 15:20:00,57.15,57.2,57.11,57.18,392000.0,34.1337,34.1635,34.1098,34.1516,392000.0
2009-11-13 15:25:00,57.17,57.24,57.15,57.2,71600.0,34.1456,34.1874,34.1337,34.1635,71600.0
2009-11-13 15:30:00,57.2,57.22,57.14,57.22,120500.0,34.1635,34.1755,34.1277,34.1755,120500.0
2009-11-13 15:35:00,57.22,57.29,57.15,57.15,302400.0,34.1755,34.2173,34.1337,34.1337,302400.0
2009-11-13 15:40:00,57.16,57.32,57.15,57.32,246100.0,34.1396,34.2352,34.1337,34.2352,246100.0
2009-11-13 15:45:00,57.32,57.36,57.26,57.35,333500.0,34.2352,34.2591,34.1994,34.2531,333500.0
2009-11-13 15:50:00,57.34,57.35,57.24,57.28,415800.0,34.2471,34.2531,34.1874,34.2113,415800.0
2009-11-13 15:55:00,57.28,57.35,57.25,57.3,696400.0,34.2113,34.2531,34.1934,34.2233,696400.0
2009-11-16 09:30:00,57.96,58.1,57.83,58.09,246000.0,34.6175,34.7011,34.5398,34.6951,246000.0
2009-11-16 09:35:00,58.1,58.31,58.01,58.3,554200.0,34.7011,34.8265,34.6473,34.8205,554200.0
2009-11-16 09:40:00,58.3,58.46,58.28,58.46,661800.0,34.8205,34.9161,34.8086,34.9161,661800.0
2009-11-16 09:45:00,58.46,58.56,58.44,58.51,418100.0,34.9161,34.9758,34.9041,34.9459,418100.0
2009-11-16 09:50:00,58.52,58.7,58.5,58.7,362600.0,34.9519,35.0594,34.94,35.0594,362600.0
2009-11-16 09:55:00,58.7,58.77,58.65,58.68,572200.0,35.0594,35.1012,35.0296,35.0475,572200.0
2009-11-16 10:00:00,58.68,58.75,58.66,58.7,359800.0,35.0475,35.0893,35.0355,35.0594,359800.0
2009-11-16 10:05:00,58.71,58.89,58.7,58.84,923000.0,35.0654,35.1729,35.0594,35.143,923000.0
2009-11-16 10:10:00,58.84,58.91,58.81,58.85,753600.0,35.143,35.1849,35.1251,35.149,753600.0
2009-11-16 10:15:00,58.86,58.92,58.77,58.84,286700.0,35.155,35.1908,35.1012,35.143,286700.0
2009-11-16 10:20:00,58.85,58.88,58.79,58.85,137000.0,35.149,35.1669,35.1132,35.149,137000.0
2009-11-16 10:25:00,58.86,58.92,58.81,58.81,215100.0,35.155,35.1908,35.1251,35.1251,215100.0
2009-11-16 10:30:00,58.81,58.85,58.77,58.83,171700.0,35.1251,35.149,35.1012,35.1371,171700.0
2009-11-16 10:35:00,58.82,58.85,58.77,58.83,291400.0,35.1311,35.149,35.1012,35.1371,291400.0
2009-11-16 10:40:00,58.84,58.92,58.83,58.88,351000.0,35.143,35.1908,35.1371,35.1669,351000.0
2009-11-16 10:45:00,58.87,58.94,58.87,58.9,375900.0,35.161,35.2028,35.161,35.1789,375900.0
2009-11-16 10:50:00,58.9,58.96,58.88,58.94,226800.0,35.1789,35.2147,35.1669,35.2028,226800.0
2009-11-16 10:55:00,58.93,58.99,58.9,58.92,364200.0,35.1968,35.2326,35.1789,35.1908,364200.0
2009-11-16 11:00:00,58.92,58.94,58.85,58.87,200600.0,35.1908,35.2028,35.149,35.161,200600.0
2009-11-16 11:05:00,58.87,58.9,58.78,58.81,68500.0,35.161,35.1789,35.1072,35.1251,68500.0
2009-11-16 11:10:00,58.81,58.81,58.7,58.73,177400.0,35.1251,35.1251,35.0594,35.0773,177400.0
2009-11-16 11:15:00,58.73,58.77,58.7,58.72,113800.0,35.0773,35.1012,35.0594,35.0714,113800.0
2009-11-16 11:20:00,58.72,58.74,58.68,58.69,131900.0,35.0714,35.0833,35.0475,35.0535,131900.0
2009-11-16 11:25:00,58.7,58.79,58.68,58.76,127400.0,35.0594,35.1132,35.0475,35.0953,127400.0
2009-11-16 11:30:00,58.75,58.92,58.75,58.85,328500.0,35.0893,35.1908,35.0893,35.149,328500.0
2009-11-16 11:35:00,58.85,58.91,58.82,58.87,74400.0,35.149,35.1849,35.1311,35.161,74400.0
2009-11-16 11:40:00,58.87,58.88,58.82,58.83,110400.0,35.161,35.1669,35.1311,35.1371,110400.0
2009-11-16 11:45:00,58.84,58.89,58.82,58.87,71700.0,35.143,35.1729,35.1311,35.161,71700.0
2009-11-16 11:50:00,58.88,59.0,58.85,58.96,909100.0,35.1669,35.2386,35.149,35.2147,909100.0
2009-11-16 11:55:00,58.95,58.99,58.93,58.95,121500.0,35.2087,35.2326,35.1968,35.2087,121500.0
2009-11-16 12:00:00,58.95,58.98,58.91,58.93,103100.0,35.2087,35.2267,35.1849,35.1968,103100.0
2009-11-16 12:05:00,58.93,58.94,58.89,58.92,37400.0,35.1968,35.2028,35.1729,35.1908,37400.0
2009-11-16 12:10:00,58.93,58.95,58.89,58.92,90500.0,35.1968,35.2087,35.1729,35.1908,90500.0
2009-11-16 12:15:00,58.92,58.92,58.65,58.7,490200.0,35.1908,35.1908,35.0296,35.0594,490200.0
2009-11-16 12:20:00,58.71,58.78,58.46,58.53,488200.0,35.0654,35.1072,34.9161,34.9579,488200.0
2009-11-16 12:25:00,58.53,58.7,58.5,58.61,279300.0,34.9579,35.0594,34.94,35.0057,279300.0
2009-11-16 12:30:00,58.62,58.7,58.59,58.7,92600.0,35.0116,35.0594,34.9937,35.0594,92600.0
2009-11-16 12:35:00,58.71,58.84,58.71,58.73,95400.0,35.0654,35.143,35.0654,35.0773,95400.0
2009-11-16 12:40:00,58.73,58.83,58.68,58.81,98000.0,35.0773,35.1371,35.0475,35.1251,98000.0
2009-11-16 12:45:00,58.8,58.85,58.75,58.84,117900.0,35.1192,35.149,35.0893,35.143,117900.0
2009-11-16 12:50:00,58.82,58.84,58.73,58.73,137100.0,35.1311,35.143,35.0773,35.0773,137100.0
2009-11-16 12:55:00,58.74,58.84,58.74,58.84,186600.0,35.0833,35.143,35.0833,35.143,186600.0
2009-11-16 13:00:00,58.84,58.97,58.82,58.94,266700.0,35.143,35.2207,35.1311,35.2028,266700.0
2009-11-16 13:05:00,58.94,58.97,58.9,58.93,86800.0,35.2028,35.2207,35.1789,35.1968,86800.0
2009-11-16 13:10:00,58.93,58.97,58.85,58.85,95000.0,35.1968,35.2207,35.149,35.149,95000.0
2009-11-16 13:15:00,58.85,58.86,58.77,58.78,157300.0,35.149,35.155,35.1012,35.1072,157300.0
2009-11-16 13:20:00,58.77,58.83,58.75,58.83,28900.0,35.1012,35.1371,35.0893,35.1371,28900.0
2009-11-16 13:25:00,58.83,58.86,58.83,58.84,28200.0,35.1371,35.155,35.1371,35.143,28200.0
2009-11-16 13:30:00,58.84,58.92,58.8,58.91,119000.0,35.143,35.1908,35.1192,35.1849,119000.0
2009-11-16 13:35:00,58.91,58.97,58.88,58.92,135500.0,35.1849,35.2207,35.1669,35.1908,135500.0
2009-11-16 13:40:00,58.91,58.94,58.88,58.94,109300.0,35.1849,35.2028,35.1669,35.2028,109300.0
2009-11-16 13:45:00,58.93,58.93,58.87,58.88,53400.0,35.1968,35.1968,35.161,35.1669,53400.0
2009-11-16 13:50:00,58.87,58.93,58.86,58.92,45700.0,35.161,35.1968,35.155,35.1908,45700.0
2009-11-16 13:55:00,58.93,58.97,58.91,58.97,34600.0,35.1968,35.2207,35.1849,35.2207,34600.0
2009-11-16 14:00:00,58.96,59.07,58.94,59.04,236100.0,35.2147,35.2804,35.2028,35.2625,236100.0
2009-11-16 14:05:00,59.04,59.08,58.99,59.05,325300.0,35.2625,35.2864,35.2326,35.2685,325300.0
2009-11-16 14:10:00,59.05,59.09,59.03,59.08,310900.0,35.2685,35.2924,35.2565,35.2864,310900.0
2009-11-16 14:15:00,59.08,59.13,59.06,59.09,118800.0,35.2864,35.3163,35.2744,35.2924,118800.0
2009-11-16 14:20:00,59.09,59.1,59.0,59.01,64200.0,35.2924,35.2983,35.2386,35.2446,64200.0
2009-11-16 14:25:00,59.01,59.04,58.94,58.95,77100.0,35.2446,35.2625,35.2028,35.2087,77100.0
2009-11-16 14:30:00,58.96,59.0,58.92,58.92,65100.0,35.2147,35.2386,35.1908,35.1908,65100.0
2009-11-16 14:35:00,58.92,58.97,58.89,58.91,105000.0,35.1908,35.2207,35.1729,35.1849,105000.0
2009-11-16 14:40:00,58.91,58.96,58.9,58.95,70800.0,35.1849,35.2147,35.1789,35.2087,70800.0
2009-11-16 14:45:00,58.94,59.0,58.9,58.9,99500.0,35.2028,35.2386,35.1789,35.1789,99500.0
2009-11-16 14:50:00,58.9,58.91,58.82,58.83,78300.0,35.1789,35.1849,35.1311,35.1371,78300.0
2009-11-16 14:55:00,58.84,58.86,58.77,58.84,530900.0,35.143,35.155,35.1012,35.143,530900.0
2009-11-16 15:00:00,58.85,58.89,58.77,58.82,253100.0,35.149,35.1729,35.1012,35.1311,253100.0
2009-11-16 15:05:00,58.83,58.89,58.8,58.8,139700.0,35.1371,35.1729,35.1192,35.1192,139700.0
2009-11-16 15:10:00,58.8,58.82,58.63,58.64,244200.0,35.1192,35.1311,35.0176,35.0236,244200.0
2009-11-16 15:15:00,58.64,58.67,58.52,58.52,691000.0,35.0236,35.0415,34.9519,34.9519,691000.0
2009-11-16 15:20:00,58.52,58.65,58.49,58.62,347500.0,34.9519,35.0296,34.934,35.0116,347500.0
2009-11-16 15:25:00,58.62,58.68,58.51,58.54,275900.0,35.0116,35.0475,34.9459,34.9639,275900.0
2009-11-16 15:30:00,58.54,58.62,58.51,58.53,380900.0,34.9639,35.0116,34.9459,34.9579,380900.0
2009-11-16 15:35:00,58.53,58.71,58.52,58.71,365000.0,34.9579,35.0654,34.9519,35.0654,365000.0
2009-11-16 15:40:00,58.71,58.72,58.56,58.59,363600.0,35.0654,35.0714,34.9758,34.9937,363600.0
2009-11-16 15:45:00,58.6,58.72,58.57,58.68,481300.0,34.9997,35.0714,34.9818,35.0475,481300.0
2009-11-16 15:50:00,58.68,58.83,58.67,58.81,576500.0,35.0475,35.1371,35.0415,35.1251,576500.0
2009-11-16 15:55:00,58.82,58.83,58.73,58.77,1038700.0,35.1311,35.1371,35.0773,35.1012,1038700.0
2009-11-17 09:30:00,58.62,58.74,58.52,58.53,627200.0,35.0116,35.0833,34.9519,34.9579,627200.0
2009-11-17 09:35:00,58.52,58.53,58.3,58.36,357500.0,34.9519,34.9579,34.8205,34.8564,357500.0
2009-11-17 09:40:00,58.35,58.62,58.35,58.56,361000.0,34.8504,35.0116,34.8504,34.9758,361000.0
2009-11-17 09:45:00,58.57,58.67,58.54,58.62,368700.0,34.9818,35.0415,34.9639,35.0116,368700.0
2009-11-17 09:50:00,58.63,58.72,58.57,58.61,339700.0,35.0176,35.0714,34.9818,35.0057,339700.0
2009-11-17 09:55:00,58.6,58.66,58.51,58.52,354300.0,34.9997,35.0355,34.9459,34.9519,354300.0
2009-11-17 10:00:00,58.52,58.69,58.47,58.5,332400.0,34.9519,35.0535,34.9221,34.94,332400.0
2009-11-17 10:05:00,58.51,58.54,58.42,58.48,488200.0,34.9459,34.9639,34.8922,34.928,488200.0
2009-11-17 10:10:00,58.49,58.56,58.44,58.49,242100.0,34.934,34.9758,34.9041,34.934,242100.0
2009-11-17 10:15:00,58.51,58.64,58.45,58.63,225000.0,34.9459,35.0236,34.9101,35.0176,225000.0
2009-11-17 10:20:00,58.63,58.72,58.58,58.7,430200.0,35.0176,35.0714,34.9878,35.0594,430200.0
2009-11-17 10:25:00,58.69,58.75,58.65,58.67,244000.0,35.0535,35.0893,35.0296,35.0415,244000.0
2009-11-17 10:30:00,58.68,58.69,58.45,58.53,278300.0,35.0475,35.0535,34.9101,34.9579,278300.0
2009-11-17 10:35:00,58.53,58.55,58.45,58.47,174100.0,34.9579,34.9698,34.9101,34.9221,174100.0
2009-11-17 10:40:00,58.47,58.47,58.24,58.27,541500.0,34.9221,34.9221,34.7847,34.8026,541500.0
2009-11-17 10:45:00,58.27,58.37,58.26,58.28,134500.0,34.8026,34.8623,34.7966,34.8086,134500.0
2009-11-17 10:50:00,58.28,58.35,58.19,58.33,264200.0,34.8086,34.8504,34.7548,34.8384,264200.0
2009-11-17 10:55:00,58.34,58.43,58.33,58.4,179400.0,34.8444,34.8982,34.8384,34.8802,179400.0
2009-11-17 11:00:00,58.39,58.43,58.37,58.4,128700.0,34.8743,34.8982,34.8623,34.8802,128700.0
2009-11-17 11:05:00,58.4,58.47,58.34,58.46,101100.0,34.8802,34.9221,34.8444,34.9161,101100.0
2009-11-17 11:10:00,58.46,58.51,58.38,58.42,136300.0,34.9161,34.9459,34.8683,34.8922,136300.0
2009-11-17 11:15:00,58.41,58.41,58.26,58.26,394600.0,34.8862,34.8862,34.7966,34.7966,394600.0
2009-11-17 11:20:00,58.25,58.32,58.21,58.31,210200.0,34.7907,34.8325,34.7668,34.8265,210200.0
2009-11-17 11:25:00,58.31,58.38,58.29,58.36,165300.0,34.8265,34.8683,34.8145,34.8564,165300.0
2009-11-17 11:30:00,58.36,58.36,58.28,58.32,119400.0,34.8564,34.8564,34.8086,34.8325,119400.0
2009-11-17 11:35:00,58.32,58.45,58.3,58.44,174200.0,34.8325,34.9101,34.8205,34.9041,174200.0
2009-11-17 11:40:00,58.44,58.44,58.37,58.39,97700.0,34.9041,34.9041,34.8623,34.8743,97700.0
2009-11-17 11:45:00,58.38,58.39,58.3,58.35,83200.0,34.8683,34.8743,34.8205,34.8504,83200.0
2009-11-17 11:50:00,58.34,58.49,58.31,58.47,313600.0,34.8444,34.934,34.8265,34.9221,313600.0
2009-11-17 11:55:00,58.46,58.47,58.41,58.41,93600.0,34.9161,34.9221,34.8862,34.8862,93600.0
2009-11-17 12:00:00,58.41,58.42,58.33,58.39,64200.0,34.8862,34.8922,34.8384,34.8743,64200.0
2009-11-17 12:05:00,58.39,58.46,58.34,58.43,52900.0,34.8743,34.9161,34.8444,34.8982,52900.0
2009-11-17 12:10:00,58.44,58.55,58.43,58.49,137700.0,34.9041,34.9698,34.8982,34.934,137700.0
2009-11-17 12:15:00,58.48,58.54,58.48,58.51,49200.0,34.928,34.9639,34.928,34.9459,49200.0
2009-11-17 12:20:00,58.51,58.66,58.51,58.65,160000.0,34.9459,35.0355,34.9459,35.0296,160000.0
2009-11-17 12:25:00,58.65,58.66,58.54,58.57,76800.0,35.0296,35.0355,34.9639,34.9818,76800.0
2009-11-17 12:30:00,58.58,58.73,58.57,58.72,361000.0,34.9878,35.0773,34.9818,35.0714,361000.0
2009-11-17 12:35:00,58.72,58.73,58.66,58.69,99400.0,35.0714,35.0773,35.0355,35.0535,99400.0
2009-11-17 12:40:00,58.69,58.69,58.59,58.63,175400.0,35.0535,35.0535,34.9937,35.0176,175400.0
2009-11-17 12:45:00,58.63,58.65,58.56,58.56,95500.0,35.0176,35.0296,34.9758,34.9758,95500.0
2009-11-17 12:50:00,58.56,58.6,58.53,58.54,70400.0,34.9758,34.9997,34.9579,34.9639,70400.0
2009-11-17 12:55:00,58.55,58.58,58.54,58.57,53200.0,34.9698,34.9878,34.9639,34.9818,53200.0
2009-11-17 13:00:00,58.58,58.62,58.48,58.49,287500.0,34.9878,35.0116,34.928,34.934,287500.0
2009-11-17 13:05:00,58.48,58.52,58.42,58.52,122700.0,34.928,34.9519,34.8922,34.9519,122700.0
2009-11-17 13:10:00,58.52,58.59,58.51,58.54,169000.0,34.9519,34.9937,34.9459,34.9639,169000.0
2009-11-17 13:15:00,58.53,58.64,58.53,58.63,120700.0,34.9579,35.0236,34.9579,35.0176,120700.0
2009-11-17 13:20:00,58.62,58.69,58.61,58.65,841000.0,35.0116,35.0535,35.0057,35.0296,841000.0
2009-11-17 13:25:00,58.65,58.67,58.56,58.58,257400.0,35.0296,35.0415,34.9758,34.9878,257400.0
2009-11-17 13:30:00,58.58,58.6,58.56,58.59,44100.0,34.9878,34.9997,34.9758,34.9937,44100.0
2009-11-17 13:35:00,58.6,58.63,58.6,58.63,75200.0,34.9997,35.0176,34.9997,35.0176,75200.0
2009-11-17 13:40:00,58.63,58.75,58.63,58.74,134200.0,35.0176,35.0893,35.0176,35.0833,134200.0
2009-11-17 13:45:00,58.74,58.81,58.67,58.8,428300.0,35.0833,35.1251,35.0415,35.1192,428300.0
2009-11-17 13:50:00,58.8,58.83,58.79,58.83,105200.0,35.1192,35.1371,35.1132,35.1371,105200.0
2009-11-17 13:55:00,58.83,58.84,58.7,58.75,78200.0,35.1371,35.143,35.0594,35.0893,78200.0
2009-11-17 14:00:00,58.74,58.76,58.67,58.7,70600.0,35.0833,35.0953,35.0415,35.0594,70600.0
2009-11-17 14:05:00,58.69,58.72,58.61,58.63,81000.0,35.0535,35.0714,35.0057,35.0176,81000.0
2009-11-17 14:10:00,58.62,58.68,58.6,58.66,92100.0,35.0116,35.0475,34.9997,35.0355,92100.0
2009-11-17 14:15:00,58.66,58.69,58.62,58.69,129300.0,35.0355,35.0535,35.0116,35.0535,129300.0
2009-11-17 14:20:00,58.67,58.69,58.56,58.56,104700.0,35.0415,35.0535,34.9758,34.9758,104700.0
2009-11-17 14:25:00,58.57,58.6,58.5,58.51,190900.0,34.9818,34.9997,34.94,34.9459,190900.0
2009-11-17 14:30:00,58.51,58.51,58.47,58.49,36900.0,34.9459,34.9459,34.9221,34.934,36900.0
2009-11-17 14:35:00,58.5,58.54,58.49,58.51,72600.0,34.94,34.9639,34.934,34.9459,72600.0
2009-11-17 14:40:00,58.53,58.61,58.52,58.58,59400.0,34.9579,35.0057,34.9519,34.9878,59400.0
2009-11-17 14:45:00,58.58,58.58,58.47,58.48,76800.0,34.9878,34.9878,34.9221,34.928,76800.0
2009-11-17 14:50:00,58.48,58.49,58.4,58.49,145700.0,34.928,34.934,34.8802,34.934,145700.0
2009-11-17 14:55:00,58.47,58.52,58.45,58.51,115900.0,34.9221,34.9519,34.9101,34.9459,115900.0
2009-11-17 15:00:00,58.51,58.57,58.49,58.57,138300.0,34.9459,34.9818,34.934,34.9818,138300.0
2009-11-17 15:05:00,58.57,58.64,58.56,58.6,250900.0,34.9818,35.0236,34.9758,34.9997,250900.0
2009-11-17 15:10:00,58.6,58.64,58.58,58.61,229500.0,34.9997,35.0236,34.9878,35.0057,229500.0
2009-11-17 15:15:00,58.6,58.62,58.57,58.6,73200.0,34.9997,35.0116,34.9818,34.9997,73200.0
2009-11-17 15:20:00,58.6,58.67,58.59,58.65,121600.0,34.9997,35.0415,34.9937,35.0296,121600.0
2009-11-17 15:25:00,58.64,58.69,58.61,58.63,117700.0,35.0236,35.0535,35.0057,35.0176,117700.0
2009-11-17 15:30:00,58.62,58.67,58.6,58.61,210100.0,35.0116,35.0415,34.9997,35.0057,210100.0
2009-11-17 15:35:00,58.6,58.62,58.53,58.58,176200.0,34.9997,35.0116,34.9579,34.9878,176200.0
2009-11-17 15:40:00,58.58,58.64,58.57,58.63,356600.0,34.9878,35.0236,34.9818,35.0176,356600.0
2009-11-17 15:45:00,58.63,58.71,58.57,58.71,318500.0,35.0176,35.0654,34.9818,35.0654,318500.0
2009-11-17 15:50:00,58.7,58.72,58.61,58.62,444800.0,35.0594,35.0714,35.0057,35.0116,444800.0
2009-11-17 15:55:00,58.62,58.68,58.6,58.67,443400.0,35.0116,35.0475,34.9997,35.0415,443400.0
2009-11-18 09:30:00,58.92,58.98,58.79,58.84,474300.0,35.1908,35.2267,35.1132,35.143,474300.0
2009-11-18 09:35:00,58.84,58.85,58.5,58.61,497600.0,35.143,35.149,34.94,35.0057,497600.0
2009-11-18 09:40:00,58.6,58.77,58.54,58.75,235100.0,34.9997,35.1012,34.9639,35.0893,235100.0
2009-11-18 09:45:00,58.75,58.78,58.57,58.57,314600.0,35.0893,35.1072,34.9818,34.9818,314600.0
2009-11-18 09:50:00,58.57,58.57,58.29,58.41,444600.0,34.9818,34.9818,34.8145,34.8862,444600.0
2009-11-18 09:55:00,58.41,58.51,58.35,58.43,279300.0,34.8862,34.9459,34.8504,34.8982,279300.0
2009-11-18 10:00:00,58.43,58.48,58.34,58.34,188000.0,34.8982,34.928,34.8444,34.8444,188000.0
2009-11-18 10:05:00,58.34,58.48,58.32,58.41,281100.0,34.8444,34.928,34.8325,34.8862,281100.0
2009-11-18 10:10:00,58.41,58.42,58.15,58.17,473200.0,34.8862,34.8922,34.7309,34.7429,473200.0
2009-11-18 10:15:00,58.17,58.28,58.15,58.26,159800.0,34.7429,34.8086,34.7309,34.7966,159800.0
2009-11-18 10:20:00,58.26,58.32,58.22,58.28,165800.0,34.7966,34.8325,34.7727,34.8086,165800.0
2009-11-18 10:25:00,58.29,58.43,58.28,58.43,369300.0,34.8145,34.8982,34.8086,34.8982,369300.0
2009-11-18 10:30:00,58.39,58.56,58.32,58.41,790400.0,34.8743,34.9758,34.8325,34.8862,790400.0
2009-11-18 10:35:00,58.42,58.59,58.42,58.58,340600.0,34.8922,34.9937,34.8922,34.9878,340600.0
2009-11-18 10:40:00,58.59,58.7,58.59,58.66,452400.0,34.9937,35.0594,34.9937,35.0355,452400.0
2009-11-18 10:45:00,58.66,58.68,58.56,58.58,328700.0,35.0355,35.0475,34.9758,34.9878,328700.0
2009-11-18 10:50:00,58.57,58.61,58.54,58.6,171700.0,34.9818,35.0057,34.9639,34.9997,171700.0
2009-11-18 10:55:00,58.6,58.6,58.49,58.54,118400.0,34.9997,34.9997,34.934,34.9639,118400.0
2009-11-18 11:00:00,58.54,58.69,58.52,58.61,266600.0,34.9639,35.0535,34.9519,35.0057,266600.0
2009-11-18 11:05:00,58.62,58.64,58.52,58.59,178400.0,35.0116,35.0236,34.9519,34.9937,178400.0
2009-11-18 11:10:00,58.58,58.6,58.35,58.42,359000.0,34.9878,34.9997,34.8504,34.8922,359000.0
2009-11-18 11:15:00,58.42,58.54,58.42,58.53,173500.0,34.8922,34.9639,34.8922,34.9579,173500.0
2009-11-18 11:20:00,58.53,58.64,58.53,58.58,177000.0,34.9579,35.0236,34.9579,34.9878,177000.0
2009-11-18 11:25:00,58.59,58.65,58.57,58.61,85100.0,34.9937,35.0296,34.9818,35.0057,85100.0
2009-11-18 11:30:00,58.6,58.6,58.47,58.48,51400.0,34.9997,34.9997,34.9221,34.928,51400.0
2009-11-18 11:35:00,58.48,58.53,58.48,58.49,91700.0,34.928,34.9579,34.928,34.934,91700.0
2009-11-18 11:40:00,58.49,58.53,58.48,58.53,377700.0,34.934,34.9579,34.928,34.9579,377700.0
2009-11-18 11:45:00,58.54,58.6,58.52,58.54,115900.0,34.9639,34.9997,34.9519,34.9639,115900.0
2009-11-18 11:50:00,58.54,58.59,58.52,58.56,83000.0,34.9639,34.9937,34.9519,34.9758,83000.0
2009-11-18 11:55:00,58.57,58.59,58.53,58.58,48600.0,34.9818,34.9937,34.9579,34.9878,48600.0
2009-11-18 12:00:00,58.58,58.58,58.51,58.54,59600.0,34.9878,34.9878,34.9459,34.9639,59600.0
2009-11-18 12:05:00,58.52,58.58,58.51,58.53,38100.0,34.9519,34.9878,34.9459,34.9579,38100.0
2009-11-18 12:10:00,58.53,58.62,58.53,58.56,46800.0,34.9579,35.0116,34.9579,34.9758,46800.0
2009-11-18 12:15:00,58.56,58.57,58.4,58.4,61100.0,34.9758,34.9818,34.8802,34.8802,61100.0
2009-11-18 12:20:00,58.4,58.49,58.39,58.44,74000.0,34.8802,34.934,34.8743,34.9041,74000.0
2009-11-18 12:25:00,58.43,58.44,58.34,58.42,48400.0,34.8982,34.9041,34.8444,34.8922,48400.0
2009-11-18 12:30:00,58.42,58.46,58.39,58.46,73100.0,34.8922,34.9161,34.8743,34.9161,73100.0
2009-11-18 12:35:00,58.46,58.49,58.4,58.44,44000.0,34.9161,34.934,34.8802,34.9041,44000.0
2009-11-18 12:40:00,58.45,58.51,58.45,58.5,142800.0,34.9101,34.9459,34.9101,34.94,142800.0
2009-11-18 12:45:00,58.51,58.51,58.44,58.45,74600.0,34.9459,34.9459,34.9041,34.9101,74600.0
2009-11-18 12:50:00,58.44,58.45,58.35,58.36,65400.0,34.9041,34.9101,34.8504,34.8564,65400.0
2009-11-18 12:55:00,58.35,58.36,58.21,58.26,373400.0,34.8504,34.8564,34.7668,34.7966,373400.0
2009-11-18 13:00:00,58.26,58.27,58.14,58.16,224400.0,34.7966,34.8026,34.725,34.7369,224400.0
2009-11-18 13:05:00,58.16,58.25,58.15,58.24,83400.0,34.7369,34.7907,34.7309,34.7847,83400.0
2009-11-18 13:10:00,58.25,58.29,58.21,58.25,99300.0,34.7907,34.8145,34.7668,34.7907,99300.0
2009-11-18 13:15:00,58.25,58.27,58.14,58.17,126200.0,34.7907,34.8026,34.725,34.7429,126200.0
2009-11-18 13:20:00,58.17,58.17,58.06,58.09,155200.0,34.7429,34.7429,34.6772,34.6951,155200.0
2009-11-18 13:25:00,58.08,58.18,58.04,58.18,271100.0,34.6891,34.7489,34.6652,34.7489,271100.0
2009-11-18 13:30:00,58.18,58.24,58.17,58.18,177100.0,34.7489,34.7847,34.7429,34.7489,177100.0
2009-11-18 13:35:00,58.18,58.24,58.18,58.23,101100.0,34.7489,34.7847,34.7489,34.7787,101100.0
2009-11-18 13:40:00,58.23,58.33,58.23,58.31,216200.0,34.7787,34.8384,34.7787,34.8265,216200.0
2009-11-18 13:45:00,58.32,58.32,58.25,58.27,57400.0,34.8325,34.8325,34.7907,34.8026,57400.0
2009-11-18 13:50:00,58.26,58.29,58.24,58.28,39300.0,34.7966,34.8145,34.7847,34.8086,39300.0
2009-11-18 13:55:00,58.28,58.29,58.24,58.24,48100.0,34.8086,34.8145,34.7847,34.7847,48100.0
2009-11-18 14:00:00,58.25,58.27,58.22,58.24,68700.0,34.7907,34.8026,34.7727,34.7847,68700.0
2009-11-18 14:05:00,58.24,58.35,58.24,58.33,462400.0,34.7847,34.8504,34.7847,34.8384,462400.0
2009-11-18 14:10:00,58.33,58.39,58.33,58.38,92000.0,34.8384,34.8743,34.8384,34.8683,92000.0
2009-11-18 14:15:00,58.38,58.43,58.28,58.3,85700.0,34.8683,34.8982,34.8086,34.8205,85700.0
2009-11-18 14:20:00,58.29,58.35,58.28,58.34,244300.0,34.8145,34.8504,34.8086,34.8444,244300.0
2009-11-18 14:25:00,58.34,58.36,58.27,58.3,108000.0,34.8444,34.8564,34.8026,34.8205,108000.0
2009-11-18 14:30:00,58.29,58.3,58.21,58.25,144800.0,34.8145,34.8205,34.7668,34.7907,144800.0
2009-11-18 14:35:00,58.24,58.27,58.22,58.24,122600.0,34.7847,34.8026,34.7727,34.7847,122600.0
2009-11-18 14:40:00,58.25,58.3,58.21,58.22,54900.0,34.7907,34.8205,34.7668,34.7727,54900.0
2009-11-18 14:45:00,58.22,58.27,58.17,58.24,394400.0,34.7727,34.8026,34.7429,34.7847,394400.0
2009-11-18 14:50:00,58.25,58.25,58.11,58.12,149900.0,34.7907,34.7907,34.707,34.713,149900.0
2009-11-18 14:55:00,58.12,58.16,58.1,58.14,149500.0,34.713,34.7369,34.7011,34.725,149500.0
2009-11-18 15:00:00,58.15,58.19,58.13,58.17,243100.0,34.7309,34.7548,34.719,34.7429,243100.0
2009-11-18 15:05:00,58.18,58.25,58.16,58.23,67700.0,34.7489,34.7907,34.7369,34.7787,67700.0
2009-11-18 15:10:00,58.24,58.29,58.19,58.28,467900.0,34.7847,34.8145,34.7548,34.8086,467900.0
2009-11-18 15:15:00,58.28,58.35,58.25,58.26,347300.0,34.8086,34.8504,34.7907,34.7966,347300.0
2009-11-18 15:20:00,58.26,58.26,58.22,58.26,87000.0,34.7966,34.7966,34.7727,34.7966,87000.0
2009-11-18 15:25:00,58.27,58.3,58.25,58.28,100600.0,34.8026,34.8205,34.7907,34.8086,100600.0
2009-11-18 15:30:00,58.27,58.27,58.2,58.25,114600.0,34.8026,34.8026,34.7608,34.7907,114600.0
2009-11-18 15:35:00,58.25,58.32,58.23,58.25,160400.0,34.7907,34.8325,34.7787,34.7907,160400.0
2009-11-18 15:40:00,58.26,58.33,58.25,58.33,163700.0,34.7966,34.8384,34.7907,34.8384,163700.0
2009-11-18 15:45:00,58.32,58.35,58.24,58.33,292600.0,34.8325,34.8504,34.7847,34.8384,292600.0
2009-11-18 15:50:00,58.33,58.41,58.32,58.4,435500.0,34.8384,34.8862,34.8325,34.8802,435500.0
2009-11-18 15:55:00,58.4,58.47,58.39,58.43,885300.0,34.8802,34.9221,34.8743,34.8982,885300.0
2009-11-19 09:30:00,58.0,58.06,57.78,57.8,424900.0,34.6413,34.6772,34.5099,34.5219,424900.0
2009-11-19 09:35:00,57.79,57.86,57.39,57.39,796600.0,34.5159,34.5577,34.277,34.277,796600.0
2009-11-19 09:40:00,57.39,57.39,57.13,57.24,1234900.0,34.277,34.277,34.1217,34.1874,1234900.0
2009-11-19 09:45:00,57.24,57.33,57.1,57.15,1350600.0,34.1874,34.2412,34.1038,34.1337,1350600.0
2009-11-19 09:50:00,57.15,57.18,56.96,57.05,1065500.0,34.1337,34.1516,34.0202,34.0739,1065500.0
2009-11-19 09:55:00,57.05,57.12,56.99,57.04,917400.0,34.0739,34.1157,34.0381,34.068,917400.0
2009-11-19 10:00:00,57.07,57.28,57.01,57.1,854500.0,34.0859,34.2113,34.0501,34.1038,854500.0
2009-11-19 10:05:00,57.11,57.2,57.05,57.18,249000.0,34.1098,34.1635,34.0739,34.1516,249000.0
2009-11-19 10:10:00,57.18,57.26,57.17,57.23,327000.0,34.1516,34.1994,34.1456,34.1814,327000.0
2009-11-19 10:15:00,57.22,57.23,57.03,57.06,273100.0,34.1755,34.1814,34.062,34.0799,273100.0
2009-11-19 10:20:00,57.06,57.29,57.06,57.24,311300.0,34.0799,34.2173,34.0799,34.1874,311300.0
2009-11-19 10:25:00,57.25,57.26,57.16,57.21,138300.0,34.1934,34.1994,34.1396,34.1695,138300.0
2009-11-19 10:30:00,57.22,57.22,57.0,57.01,466000.0,34.1755,34.1755,34.0441,34.0501,466000.0
2009-11-19 10:35:00,57.03,57.11,56.99,57.05,262400.0,34.062,34.1098,34.0381,34.0739,262400.0
2009-11-19 10:40:00,57.04,57.08,56.97,57.07,293000.0,34.068,34.0919,34.0262,34.0859,293000.0
2009-11-19 10:45:00,57.07,57.08,56.83,56.86,360500.0,34.0859,34.0919,33.9425,33.9605,360500.0
2009-11-19 10:50:00,56.86,56.86,56.77,56.83,445200.0,33.9605,33.9605,33.9067,33.9425,445200.0
2009-11-19 10:55:00,56.83,56.88,56.79,56.84,188800.0,33.9425,33.9724,33.9187,33.9485,188800.0
2009-11-19 11:00:00,56.83,56.96,56.83,56.91,179000.0,33.9425,34.0202,33.9425,33.9903,179000.0
2009-11-19 11:05:00,56.92,56.95,56.86,56.89,293900.0,33.9963,34.0142,33.9605,33.9784,293900.0
2009-11-19 11:10:00,56.9,56.96,56.88,56.95,229800.0,33.9844,34.0202,33.9724,34.0142,229800.0
2009-11-19 11:15:00,56.96,57.02,56.95,56.97,169600.0,34.0202,34.056,34.0142,34.0262,169600.0
2009-11-19 11:20:00,56.97,56.98,56.91,56.95,128700.0,34.0262,34.0321,33.9903,34.0142,128700.0
2009-11-19 11:25:00,56.94,57.05,56.94,57.05,78800.0,34.0082,34.0739,34.0082,34.0739,78800.0
2009-11-19 11:30:00,57.05,57.1,57.0,57.01,226100.0,34.0739,34.1038,34.0441,34.0501,226100.0
2009-11-19 11:35:00,57.02,57.02,56.92,56.93,122300.0,34.056,34.056,33.9963,34.0023,122300.0
2009-11-19 11:40:00,56.92,56.94,56.88,56.89,288100.0,33.9963,34.0082,33.9724,33.9784,288100.0
2009-11-19 11:45:00,56.9,56.9,56.83,56.83,387500.0,33.9844,33.9844,33.9425,33.9425,387500.0
2009-11-19 11:50:00,56.84,56.95,56.81,56.95,220300.0,33.9485,34.0142,33.9306,34.0142,220300.0
2009-11-19 11:55:00,56.96,57.09,56.95,57.07,132700.0,34.0202,34.0978,34.0142,34.0859,132700.0
2009-11-19 12:00:00,57.07,57.1,57.02,57.02,85800.0,34.0859,34.1038,34.056,34.056,85800.0
2009-11-19 12:05:00,57.01,57.04,56.99,57.03,72500.0,34.0501,34.068,34.0381,34.062,72500.0
2009-11-19 12:10:00,57.03,57.04,56.97,56.98,101200.0,34.062,34.068,34.0262,34.0321,101200.0
2009-11-19 12:15:00,56.98,57.02,56.96,57.0,75300.0,34.0321,34.056,34.0202,34.0441,75300.0
2009-11-19 12:20:00,57.0,57.06,56.99,56.99,60800.0,34.0441,34.0799,34.0381,34.0381,60800.0
2009-11-19 12:25:00,57.0,57.09,57.0,57.06,113000.0,34.0441,34.0978,34.0441,34.0799,113000.0
2009-11-19 12:30:00,57.06,57.14,57.06,57.06,139600.0,34.0799,34.1277,34.0799,34.0799,139600.0
2009-11-19 12:35:00,57.08,57.12,57.06,57.1,152500.0,34.0919,34.1157,34.0799,34.1038,152500.0
2009-11-19 12:40:00,57.12,57.12,57.0,57.03,68500.0,34.1157,34.1157,34.0441,34.062,68500.0
2009-11-19 12:45:00,57.03,57.06,57.01,57.03,79800.0,34.062,34.0799,34.0501,34.062,79800.0
2009-11-19 12:50:00,57.02,57.03,56.91,56.97,223400.0,34.056,34.062,33.9903,34.0262,223400.0
2009-11-19 12:55:00,56.96,56.99,56.94,56.99,141300.0,34.0202,34.0381,34.0082,34.0381,141300.0
2009-11-19 13:00:00,56.99,57.01,56.96,57.0,43100.0,34.0381,34.0501,34.0202,34.0441,43100.0
2009-11-19 13:05:00,57.01,57.06,56.97,56.97,66900.0,34.0501,34.0799,34.0262,34.0262,66900.0
2009-11-19 13:10:00,56.97,56.98,56.88,56.89,137000.0,34.0262,34.0321,33.9724,33.9784,137000.0
2009-11-19 13:15:00,56.89,56.9,56.81,56.81,113400.0,33.9784,33.9844,33.9306,33.9306,113400.0
2009-11-19 13:20:00,56.81,56.91,56.81,56.91,188500.0,33.9306,33.9903,33.9306,33.9903,188500.0
2009-11-19 13:25:00,56.91,56.91,56.85,56.87,52800.0,33.9903,33.9903,33.9545,33.9664,52800.0
2009-11-19 13:30:00,56.87,56.89,56.85,56.85,50000.0,33.9664,33.9784,33.9545,33.9545,50000.0
2009-11-19 13:35:00,56.85,56.95,56.85,56.92,81800.0,33.9545,34.0142,33.9545,33.9963,81800.0
2009-11-19 13:40:00,56.92,56.94,56.87,56.89,56600.0,33.9963,34.0082,33.9664,33.9784,56600.0
2009-11-19 13:45:00,56.89,56.94,56.89,56.91,65500.0,33.9784,34.0082,33.9784,33.9903,65500.0
2009-11-19 13:50:00,56.91,57.02,56.9,57.01,160600.0,33.9903,34.056,33.9844,34.0501,160600.0
2009-11-19 13:55:00,57.01,57.02,56.96,56.97,99200.0,34.0501,34.056,34.0202,34.0262,99200.0
2009-11-19 14:00:00,56.97,56.98,56.92,56.92,80700.0,34.0262,34.0321,33.9963,33.9963,80700.0
2009-11-19 14:05:00,56.92,56.93,56.82,56.84,477100.0,33.9963,34.0023,33.9366,33.9485,477100.0
2009-11-19 14:10:00,56.84,56.87,56.78,56.82,303400.0,33.9485,33.9664,33.9127,33.9366,303400.0
2009-11-19 14:15:00,56.82,56.83,56.78,56.79,152900.0,33.9366,33.9425,33.9127,33.9187,152900.0
2009-11-19 14:20:00,56.79,56.99,56.78,56.99,151600.0,33.9187,34.0381,33.9127,34.0381,151600.0
2009-11-19 14:25:00,56.99,57.0,56.92,56.95,158700.0,34.0381,34.0441,33.9963,34.0142,158700.0
2009-11-19 14:30:00,56.95,56.97,56.92,56.92,60900.0,34.0142,34.0262,33.9963,33.9963,60900.0
2009-11-19 14:35:00,56.95,56.96,56.93,56.95,61700.0,34.0142,34.0202,34.0023,34.0142,61700.0
2009-11-19 14:40:00,56.95,57.05,56.94,57.03,132800.0,34.0142,34.0739,34.0082,34.062,132800.0
2009-11-19 14:45:00,57.02,57.07,56.99,57.07,71700.0,34.056,34.0859,34.0381,34.0859,71700.0
2009-11-19 14:50:00,57.07,57.15,57.06,57.13,122400.0,34.0859,34.1337,34.0799,34.1217,122400.0
2009-11-19 14:55:00,57.12,57.14,57.06,57.08,114100.0,34.1157,34.1277,34.0799,34.0919,114100.0
2009-11-19 15:00:00,57.08,57.08,56.96,56.97,257100.0,34.0919,34.0919,34.0202,34.0262,257100.0
2009-11-19 15:05:00,56.97,56.98,56.87,56.93,214100.0,34.0262,34.0321,33.9664,34.0023,214100.0
2009-11-19 15:10:00,56.93,56.96,56.9,56.94,122900.0,34.0023,34.0202,33.9844,34.0082,122900.0
2009-11-19 15:15:00,56.94,57.0,56.9,56.97,217900.0,34.0082,34.0441,33.9844,34.0262,217900.0
2009-11-19 15:20:00,56.97,57.02,56.93,57.0,154800.0,34.0262,34.056,34.0023,34.0441,154800.0
2009-11-19 15:25:00,57.0,57.0,56.92,56.95,140400.0,34.0441,34.0441,33.9963,34.0142,140400.0
2009-11-19 15:30:00,56.94,56.96,56.9,56.94,177700.0,34.0082,34.0202,33.9844,34.0082,177700.0
2009-11-19 15:35:00,56.95,56.95,56.84,56.87,294900.0,34.0142,34.0142,33.9485,33.9664,294900.0
2009-11-19 15:40:00,56.85,57.1,56.85,57.08,638900.0,33.9545,34.1038,33.9545,34.0919,638900.0
2009-11-19 15:45:00,57.08,57.2,57.06,57.2,550600.0,34.0919,34.1635,34.0799,34.1635,550600.0
2009-11-19 15:50:00,57.19,57.23,57.09,57.1,582200.0,34.1576,34.1814,34.0978,34.1038,582200.0
2009-11-19 15:55:00,57.1,57.16,57.07,57.09,720100.0,34.1038,34.1396,34.0859,34.0978,720100.0
2009-11-20 09:30:00,56.75,56.83,56.64,56.77,504800.0,33.8948,33.9425,33.8291,33.9067,504800.0
2009-11-20 09:35:00,56.77,56.83,56.65,56.8,423900.0,33.9067,33.9425,33.835,33.9246,423900.0
2009-11-20 09:40:00,56.81,56.91,56.78,56.8,434400.0,33.9306,33.9903,33.9127,33.9246,434400.0
2009-11-20 09:45:00,56.79,56.89,56.74,56.8,367400.0,33.9187,33.9784,33.8888,33.9246,367400.0
2009-11-20 09:50:00,56.8,56.82,56.58,56.6,332700.0,33.9246,33.9366,33.7932,33.8052,332700.0
2009-11-20 09:55:00,56.6,56.66,56.57,56.63,307200.0,33.8052,33.841,33.7873,33.8231,307200.0
2009-11-20 10:00:00,56.62,56.7,56.52,56.55,609100.0,33.8171,33.8649,33.7574,33.7753,609100.0
2009-11-20 10:05:00,56.54,56.55,56.36,56.48,404100.0,33.7693,33.7753,33.6618,33.7335,404100.0
2009-11-20 10:10:00,56.48,56.64,56.44,56.6,453200.0,33.7335,33.8291,33.7096,33.8052,453200.0
2009-11-20 10:15:00,56.61,56.63,56.53,56.58,279900.0,33.8111,33.8231,33.7634,33.7932,279900.0
2009-11-20 10:20:00,56.59,56.62,56.46,56.51,259900.0,33.7992,33.8171,33.7216,33.7514,259900.0
2009-11-20 10:25:00,56.51,56.6,56.47,56.59,108100.0,33.7514,33.8052,33.7275,33.7992,108100.0
2009-11-20 10:30:00,56.6,56.6,56.48,56.54,166000.0,33.8052,33.8052,33.7335,33.7693,166000.0
2009-11-20 10:35:00,56.54,56.54,56.45,56.5,126500.0,33.7693,33.7693,33.7156,33.7454,126500.0
2009-11-20 10:40:00,56.51,56.51,56.34,56.34,164900.0,33.7514,33.7514,33.6499,33.6499,164900.0
2009-11-20 10:45:00,56.34,56.44,56.33,56.39,192200.0,33.6499,33.7096,33.6439,33.6797,192200.0
2009-11-20 10:50:00,56.39,56.48,56.35,56.45,344200.0,33.6797,33.7335,33.6559,33.7156,344200.0
2009-11-20 10:55:00,56.46,56.49,56.4,56.42,108000.0,33.7216,33.7395,33.6857,33.6977,108000.0
2009-11-20 11:00:00,56.41,56.52,56.37,56.46,214200.0,33.6917,33.7574,33.6678,33.7216,214200.0
2009-11-20 11:05:00,56.47,56.52,56.4,56.44,152100.0,33.7275,33.7574,33.6857,33.7096,152100.0
2009-11-20 11:10:00,56.44,56.47,56.38,56.38,210400.0,33.7096,33.7275,33.6738,33.6738,210400.0
2009-11-20 11:15:00,56.39,56.42,56.26,56.37,231400.0,33.6797,33.6977,33.6021,33.6678,231400.0
2009-11-20 11:20:00,56.37,56.39,56.33,56.36,82700.0,33.6678,33.6797,33.6439,33.6618,82700.0
2009-11-20 11:25:00,56.36,56.37,56.22,56.25,161900.0,33.6618,33.6678,33.5782,33.5961,161900.0
2009-11-20 11:30:00,56.25,56.28,56.23,56.24,78800.0,33.5961,33.614,33.5842,33.5902,78800.0
2009-11-20 11:35:00,56.24,56.26,56.17,56.21,389800.0,33.5902,33.6021,33.5483,33.5722,389800.0
2009-11-20 11:40:00,56.22,56.27,56.18,56.24,125900.0,33.5782,33.6081,33.5543,33.5902,125900.0
2009-11-20 11:45:00,56.25,56.32,56.24,56.3,175300.0,33.5961,33.6379,33.5902,33.626,175300.0
2009-11-20 11:50:00,56.31,56.42,56.28,56.42,128000.0,33.632,33.6977,33.614,33.6977,128000.0
2009-11-20 11:55:00,56.42,56.51,56.41,56.47,291300.0,33.6977,33.7514,33.6917,33.7275,291300.0
2009-11-20 12:00:00,56.47,56.48,56.41,56.42,284300.0,33.7275,33.7335,33.6917,33.6977,284300.0
2009-11-20 12:05:00,56.43,56.45,56.38,56.41,159600.0,33.7036,33.7156,33.6738,33.6917,159600.0
2009-11-20 12:10:00,56.42,56.43,56.37,56.41,51300.0,33.6977,33.7036,33.6678,33.6917,51300.0
2009-11-20 12:15:00,56.4,56.41,56.38,56.39,30300.0,33.6857,33.6917,33.6738,33.6797,30300.0
2009-11-20 12:20:00,56.38,56.39,56.33,56.35,47500.0,33.6738,33.6797,33.6439,33.6559,47500.0
2009-11-20 12:25:00,56.35,56.35,56.3,56.35,76800.0,33.6559,33.6559,33.626,33.6559,76800.0
2009-11-20 12:30:00,56.35,56.35,56.28,56.3,62000.0,33.6559,33.6559,33.614,33.626,62000.0
2009-11-20 12:35:00,56.29,56.33,56.28,56.29,45100.0,33.62,33.6439,33.614,33.62,45100.0
2009-11-20 12:40:00,56.29,56.34,56.28,56.33,93200.0,33.62,33.6499,33.614,33.6439,93200.0
2009-11-20 12:45:00,56.33,56.33,56.26,56.26,41700.0,33.6439,33.6439,33.6021,33.6021,41700.0
2009-11-20 12:50:00,56.26,56.26,56.17,56.2,170700.0,33.6021,33.6021,33.5483,33.5663,170700.0
2009-11-20 12:55:00,56.21,56.22,56.19,56.2,35100.0,33.5722,33.5782,33.5603,33.5663,35100.0
2009-11-20 13:00:00,56.19,56.23,56.19,56.23,51400.0,33.5603,33.5842,33.5603,33.5842,51400.0
2009-11-20 13:05:00,56.22,56.24,56.2,56.21,59000.0,33.5782,33.5902,33.5663,33.5722,59000.0
2009-11-20 13:10:00,56.21,56.24,56.21,56.23,26700.0,33.5722,33.5902,33.5722,33.5842,26700.0
2009-11-20 13:15:00,56.22,56.22,56.16,56.17,54700.0,33.5782,33.5782,33.5424,33.5483,54700.0
2009-11-20 13:20:00,56.16,56.18,56.14,56.15,86100.0,33.5424,33.5543,33.5304,33.5364,86100.0
2009-11-20 13:25:00,56.16,56.21,56.15,56.21,29000.0,33.5424,33.5722,33.5364,33.5722,29000.0
2009-11-20 13:30:00,56.21,56.24,56.19,56.22,68100.0,33.5722,33.5902,33.5603,33.5782,68100.0
2009-11-20 13:35:00,56.23,56.23,56.17,56.2,68400.0,33.5842,33.5842,33.5483,33.5663,68400.0
2009-11-20 13:40:00,56.2,56.23,56.16,56.23,107900.0,33.5663,33.5842,33.5424,33.5842,107900.0
2009-11-20 13:45:00,56.22,56.34,56.19,56.27,377500.0,33.5782,33.6499,33.5603,33.6081,377500.0
2009-11-20 13:50:00,56.28,56.31,56.25,56.31,118900.0,33.614,33.632,33.5961,33.632,118900.0
2009-11-20 13:55:00,56.31,56.37,56.31,56.33,189900.0,33.632,33.6678,33.632,33.6439,189900.0
2009-11-20 14:00:00,56.33,56.38,56.33,56.38,35200.0,33.6439,33.6738,33.6439,33.6738,35200.0
2009-11-20 14:05:00,56.38,56.38,56.31,56.36,118500.0,33.6738,33.6738,33.632,33.6618,118500.0
2009-11-20 14:10:00,56.36,56.39,56.35,56.39,48200.0,33.6618,33.6797,33.6559,33.6797,48200.0
2009-11-20 14:15:00,56.38,56.41,56.35,56.35,385100.0,33.6738,33.6917,33.6559,33.6559,385100.0
2009-11-20 14:20:00,56.35,56.35,56.3,56.33,66100.0,33.6559,33.6559,33.626,33.6439,66100.0
2009-11-20 14:25:00,56.33,56.43,56.32,56.4,110800.0,33.6439,33.7036,33.6379,33.6857,110800.0
2009-11-20 14:30:00,56.4,56.44,56.38,56.41,132200.0,33.6857,33.7096,33.6738,33.6917,132200.0
2009-11-20 14:35:00,56.4,56.46,56.37,56.44,370900.0,33.6857,33.7216,33.6678,33.7096,370900.0
2009-11-20 14:40:00,56.45,56.46,56.39,56.39,177200.0,33.7156,33.7216,33.6797,33.6797,177200.0
2009-11-20 14:45:00,56.4,56.42,56.34,56.4,168700.0,33.6857,33.6977,33.6499,33.6857,168700.0
2009-11-20 14:50:00,56.41,56.42,56.38,56.39,57300.0,33.6917,33.6977,33.6738,33.6797,57300.0
2009-11-20 14:55:00,56.39,56.4,56.34,56.36,119300.0,33.6797,33.6857,33.6499,33.6618,119300.0
2009-11-20 15:00:00,56.37,56.43,56.34,56.42,196500.0,33.6678,33.7036,33.6499,33.6977,196500.0
2009-11-20 15:05:00,56.44,56.44,56.38,56.4,179300.0,33.7096,33.7096,33.6738,33.6857,179300.0
2009-11-20 15:10:00,56.4,56.42,56.4,56.4,101300.0,33.6857,33.6977,33.6857,33.6857,101300.0
2009-11-20 15:15:00,56.4,56.41,56.39,56.41,36600.0,33.6857,33.6917,33.6797,33.6917,36600.0
2009-11-20 15:20:00,56.41,56.52,56.41,56.51,432600.0,33.6917,33.7574,33.6917,33.7514,432600.0
2009-11-20 15:25:00,56.52,56.53,56.38,56.5,171500.0,33.7574,33.7634,33.6738,33.7454,171500.0
2009-11-20 15:30:00,56.51,56.59,56.51,56.58,447700.0,33.7514,33.7992,33.7514,33.7932,447700.0
2009-11-20 15:35:00,56.58,56.7,56.55,56.57,403000.0,33.7932,33.8649,33.7753,33.7873,403000.0
2009-11-20 15:40:00,56.57,56.63,56.55,56.56,282900.0,33.7873,33.8231,33.7753,33.7813,282900.0
2009-11-20 15:45:00,56.55,56.59,56.48,56.53,348100.0,33.7753,33.7992,33.7335,33.7634,348100.0
2009-11-20 15:50:00,56.54,56.54,56.47,56.51,476700.0,33.7693,33.7693,33.7275,33.7514,476700.0
2009-11-20 15:55:00,56.51,56.56,56.5,56.54,881300.0,33.7514,33.7813,33.7454,33.7693,881300.0
2009-11-23 09:30:00,57.67,57.82,57.66,57.79,649800.0,34.4442,34.5338,34.4383,34.5159,649800.0
2009-11-23 09:35:00,57.79,57.96,57.76,57.89,768000.0,34.5159,34.6175,34.498,34.5756,768000.0
2009-11-23 09:40:00,57.89,58.03,57.87,58.01,608200.0,34.5756,34.6593,34.5637,34.6473,608200.0
2009-11-23 09:45:00,58.0,58.11,57.86,57.95,658600.0,34.6413,34.707,34.5577,34.6115,658600.0
2009-11-23 09:50:00,57.95,58.05,57.94,57.97,331800.0,34.6115,34.6712,34.6055,34.6234,331800.0
2009-11-23 09:55:00,57.97,58.07,57.85,58.05,466500.0,34.6234,34.6832,34.5518,34.6712,466500.0
2009-11-23 10:00:00,58.06,58.09,57.94,58.0,701600.0,34.6772,34.6951,34.6055,34.6413,701600.0
2009-11-23 10:05:00,58.01,58.22,58.0,58.16,629000.0,34.6473,34.7727,34.6413,34.7369,629000.0
2009-11-23 10:10:00,58.15,58.17,58.06,58.14,434000.0,34.7309,34.7429,34.6772,34.725,434000.0
2009-11-23 10:15:00,58.14,58.22,58.03,58.03,166400.0,34.725,34.7727,34.6593,34.6593,166400.0
2009-11-23 10:20:00,58.04,58.05,57.92,58.02,364700.0,34.6652,34.6712,34.5936,34.6533,364700.0
2009-11-23 10:25:00,58.02,58.09,58.0,58.05,202300.0,34.6533,34.6951,34.6413,34.6712,202300.0
2009-11-23 10:30:00,58.05,58.09,57.99,58.04,617100.0,34.6712,34.6951,34.6354,34.6652,617100.0
2009-11-23 10:35:00,58.05,58.11,58.01,58.06,183100.0,34.6712,34.707,34.6473,34.6772,183100.0
2009-11-23 10:40:00,58.07,58.07,58.0,58.01,242900.0,34.6832,34.6832,34.6413,34.6473,242900.0
2009-11-23 10:45:00,58.01,58.02,57.92,57.98,181500.0,34.6473,34.6533,34.5936,34.6294,181500.0
2009-11-23 10:50:00,57.98,58.02,57.83,57.89,318700.0,34.6294,34.6533,34.5398,34.5756,318700.0
2009-11-23 10:55:00,57.89,57.96,57.88,57.94,306400.0,34.5756,34.6175,34.5697,34.6055,306400.0
2009-11-23 11:00:00,57.93,57.98,57.91,57.93,106100.0,34.5995,34.6294,34.5876,34.5995,106100.0
2009-11-23 11:05:00,57.92,57.95,57.91,57.94,37200.0,34.5936,34.6115,34.5876,34.6055,37200.0
2009-11-23 11:10:00,57.94,57.98,57.88,57.88,99800.0,34.6055,34.6294,34.5697,34.5697,99800.0
2009-11-23 11:15:00,57.89,57.93,57.85,57.93,62600.0,34.5756,34.5995,34.5518,34.5995,62600.0
2009-11-23 11:20:00,57.93,57.96,57.9,57.92,140800.0,34.5995,34.6175,34.5816,34.5936,140800.0
2009-11-23 11:25:00,57.91,57.94,57.84,57.85,107600.0,34.5876,34.6055,34.5458,34.5518,107600.0
2009-11-23 11:30:00,57.85,57.92,57.85,57.9,117100.0,34.5518,34.5936,34.5518,34.5816,117100.0
2009-11-23 11:35:00,57.9,57.91,57.84,57.84,131700.0,34.5816,34.5876,34.5458,34.5458,131700.0
2009-11-23 11:40:00,57.84,57.89,57.81,57.87,186100.0,34.5458,34.5756,34.5279,34.5637,186100.0
2009-11-23 11:45:00,57.87,57.89,57.81,57.86,86000.0,34.5637,34.5756,34.5279,34.5577,86000.0
2009-11-23 11:50:00,57.85,57.85,57.74,57.77,64400.0,34.5518,34.5518,34.4861,34.504,64400.0
2009-11-23 11:55:00,57.77,57.8,57.69,57.71,90800.0,34.504,34.5219,34.4562,34.4681,90800.0
2009-11-23 12:00:00,57.7,57.77,57.7,57.73,103500.0,34.4622,34.504,34.4622,34.4801,103500.0
2009-11-23 12:05:00,57.74,57.81,57.74,57.81,65800.0,34.4861,34.5279,34.4861,34.5279,65800.0
2009-11-23 12:10:00,57.82,57.84,57.79,57.81,74800.0,34.5338,34.5458,34.5159,34.5279,74800.0
2009-11-23 12:15:00,57.8,57.84,57.79,57.81,100600.0,34.5219,34.5458,34.5159,34.5279,100600.0
2009-11-23 12:20:00,57.82,57.83,57.77,57.8,46000.0,34.5338,34.5398,34.504,34.5219,46000.0
2009-11-23 12:25:00,57.8,57.82,57.74,57.74,427000.0,34.5219,34.5338,34.4861,34.4861,427000.0
2009-11-23 12:30:00,57.74,57.75,57.6,57.65,205100.0,34.4861,34.492,34.4024,34.4323,205100.0
2009-11-23 12:35:00,57.65,57.71,57.63,57.7,64800.0,34.4323,34.4681,34.4204,34.4622,64800.0
2009-11-23 12:40:00,57.7,57.74,57.65,57.68,95200.0,34.4622,34.4861,34.4323,34.4502,95200.0
2009-11-23 12:45:00,57.68,57.71,57.64,57.64,167500.0,34.4502,34.4681,34.4263,34.4263,167500.0
2009-11-23 12:50:00,57.64,57.66,57.58,57.63,167400.0,34.4263,34.4383,34.3905,34.4204,167400.0
2009-11-23 12:55:00,57.63,57.67,57.63,57.64,46400.0,34.4204,34.4442,34.4204,34.4263,46400.0
2009-11-23 13:00:00,57.64,57.65,57.58,57.58,36700.0,34.4263,34.4323,34.3905,34.3905,36700.0
2009-11-23 13:05:00,57.58,57.62,57.57,57.62,76800.0,34.3905,34.4144,34.3845,34.4144,76800.0
2009-11-23 13:10:00,57.62,57.64,57.56,57.59,130300.0,34.4144,34.4263,34.3785,34.3965,130300.0
2009-11-23 13:15:00,57.59,57.59,57.48,57.55,206100.0,34.3965,34.3965,34.3308,34.3726,206100.0
2009-11-23 13:20:00,57.55,57.56,57.51,57.53,91700.0,34.3726,34.3785,34.3487,34.3606,91700.0
2009-11-23 13:25:00,57.53,57.54,57.47,57.5,51200.0,34.3606,34.3666,34.3248,34.3427,51200.0
2009-11-23 13:30:00,57.49,57.5,57.45,57.46,89300.0,34.3367,34.3427,34.3128,34.3188,89300.0
2009-11-23 13:35:00,57.46,57.6,57.45,57.6,88600.0,34.3188,34.4024,34.3128,34.4024,88600.0
2009-11-23 13:40:00,57.6,57.6,57.55,57.56,17000.0,34.4024,34.4024,34.3726,34.3785,17000.0
2009-11-23 13:45:00,57.56,57.58,57.51,57.51,45200.0,34.3785,34.3905,34.3487,34.3487,45200.0
2009-11-23 13:50:00,57.53,57.53,57.41,57.43,115400.0,34.3606,34.3606,34.289,34.3009,115400.0
2009-11-23 13:55:00,57.43,57.43,57.37,57.4,117900.0,34.3009,34.3009,34.2651,34.283,117900.0
2009-11-23 14:00:00,57.41,57.41,57.3,57.31,131600.0,34.289,34.289,34.2233,34.2292,131600.0
2009-11-23 14:05:00,57.31,57.38,57.26,57.27,123500.0,34.2292,34.271,34.1994,34.2053,123500.0
2009-11-23 14:10:00,57.28,57.28,57.16,57.2,204900.0,34.2113,34.2113,34.1396,34.1635,204900.0
2009-11-23 14:15:00,57.19,57.28,57.17,57.28,118300.0,34.1576,34.2113,34.1456,34.2113,118300.0
2009-11-23 14:20:00,57.28,57.31,57.25,57.31,78100.0,34.2113,34.2292,34.1934,34.2292,78100.0
2009-11-23 14:25:00,57.31,57.39,57.29,57.38,67800.0,34.2292,34.277,34.2173,34.271,67800.0
2009-11-23 14:30:00,57.37,57.39,57.36,57.39,62300.0,34.2651,34.277,34.2591,34.277,62300.0
2009-11-23 14:35:00,57.39,57.44,57.38,57.42,170000.0,34.277,34.3069,34.271,34.2949,170000.0
2009-11-23 14:40:00,57.43,57.46,57.41,57.44,35600.0,34.3009,34.3188,34.289,34.3069,35600.0
2009-11-23 14:45:00,57.44,57.46,57.42,57.45,67300.0,34.3069,34.3188,34.2949,34.3128,67300.0
2009-11-23 14:50:00,57.46,57.48,57.42,57.42,59300.0,34.3188,34.3308,34.2949,34.2949,59300.0
2009-11-23 14:55:00,57.42,57.44,57.37,57.37,92600.0,34.2949,34.3069,34.2651,34.2651,92600.0
2009-11-23 15:00:00,57.37,57.46,57.37,57.43,145800.0,34.2651,34.3188,34.2651,34.3009,145800.0
2009-11-23 15:05:00,57.43,57.48,57.4,57.46,205700.0,34.3009,34.3308,34.283,34.3188,205700.0
2009-11-23 15:10:00,57.46,57.49,57.45,57.49,88400.0,34.3188,34.3367,34.3128,34.3367,88400.0
2009-11-23 15:15:00,57.5,57.52,57.46,57.48,116000.0,34.3427,34.3547,34.3188,34.3308,116000.0
2009-11-23 15:20:00,57.47,57.48,57.39,57.4,130100.0,34.3248,34.3308,34.277,34.283,130100.0
2009-11-23 15:25:00,57.4,57.44,57.36,57.4,135500.0,34.283,34.3069,34.2591,34.283,135500.0
2009-11-23 15:30:00,57.4,57.4,57.24,57.25,328400.0,34.283,34.283,34.1874,34.1934,328400.0
2009-11-23 15:35:00,57.25,57.31,57.18,57.29,201200.0,34.1934,34.2292,34.1516,34.2173,201200.0
2009-11-23 15:40:00,57.3,57.35,57.3,57.31,116300.0,34.2233,34.2531,34.2233,34.2292,116300.0
2009-11-23 15:45:00,57.3,57.31,57.22,57.31,518100.0,34.2233,34.2292,34.1755,34.2292,518100.0
2009-11-23 15:50:00,57.31,57.38,57.27,57.36,481900.0,34.2292,34.271,34.2053,34.2591,481900.0
2009-11-23 15:55:00,57.36,57.38,57.3,57.36,1328200.0,34.2591,34.271,34.2233,34.2591,1328200.0
2009-11-24 09:30:00,57.41,57.45,57.07,57.09,496600.0,34.289,34.3128,34.0859,34.0978,496600.0
2009-11-24 09:35:00,57.09,57.11,56.98,56.98,484600.0,34.0978,34.1098,34.0321,34.0321,484600.0
2009-11-24 09:40:00,56.98,57.05,56.81,56.81,450800.0,34.0321,34.0739,33.9306,33.9306,450800.0
2009-11-24 09:45:00,56.81,56.81,56.68,56.75,597900.0,33.9306,33.9306,33.853,33.8948,597900.0
2009-11-24 09:50:00,56.75,56.78,56.65,56.69,374900.0,33.8948,33.9127,33.835,33.8589,374900.0
2009-11-24 09:55:00,56.68,56.83,56.62,56.71,688100.0,33.853,33.9425,33.8171,33.8709,688100.0
2009-11-24 10:00:00,56.74,57.04,56.67,56.83,855700.0,33.8888,34.068,33.847,33.9425,855700.0
2009-11-24 10:05:00,56.85,56.94,56.59,56.69,334300.0,33.9545,34.0082,33.7992,33.8589,334300.0
2009-11-24 10:10:00,56.68,56.81,56.58,56.79,483200.0,33.853,33.9306,33.7932,33.9187,483200.0
2009-11-24 10:15:00,56.8,56.9,56.77,56.85,265100.0,33.9246,33.9844,33.9067,33.9545,265100.0
2009-11-24 10:20:00,56.85,56.98,56.82,56.98,156600.0,33.9545,34.0321,33.9366,34.0321,156600.0
2009-11-24 10:25:00,56.99,57.0,56.92,56.98,163200.0,34.0381,34.0441,33.9963,34.0321,163200.0
2009-11-24 10:30:00,56.99,57.17,56.97,57.08,249500.0,34.0381,34.1456,34.0262,34.0919,249500.0
2009-11-24 10:35:00,57.09,57.22,57.08,57.18,394900.0,34.0978,34.1755,34.0919,34.1516,394900.0
2009-11-24 10:40:00,57.17,57.31,57.17,57.25,555500.0,34.1456,34.2292,34.1456,34.1934,555500.0
2009-11-24 10:45:00,57.25,57.38,57.25,57.36,396200.0,34.1934,34.271,34.1934,34.2591,396200.0
2009-11-24 10:50:00,57.37,57.4,57.26,57.3,193800.0,34.2651,34.283,34.1994,34.2233,193800.0
2009-11-24 10:55:00,57.29,57.35,57.24,57.26,198600.0,34.2173,34.2531,34.1874,34.1994,198600.0
2009-11-24 11:00:00,57.24,57.26,57.19,57.21,308500.0,34.1874,34.1994,34.1576,34.1695,308500.0
2009-11-24 11:05:00,57.2,57.29,57.19,57.26,124600.0,34.1635,34.2173,34.1576,34.1994,124600.0
2009-11-24 11:10:00,57.26,57.31,57.22,57.26,125200.0,34.1994,34.2292,34.1755,34.1994,125200.0
2009-11-24 11:15:00,57.25,57.25,57.01,57.05,276100.0,34.1934,34.1934,34.0501,34.0739,276100.0
2009-11-24 11:20:00,57.04,57.12,57.02,57.12,172500.0,34.068,34.1157,34.056,34.1157,172500.0
2009-11-24 11:25:00,57.11,57.11,56.99,57.04,145600.0,34.1098,34.1098,34.0381,34.068,145600.0
2009-11-24 11:30:00,57.05,57.11,57.0,57.07,141000.0,34.0739,34.1098,34.0441,34.0859,141000.0
2009-11-24 11:35:00,57.06,57.11,57.02,57.07,111400.0,34.0799,34.1098,34.056,34.0859,111400.0
2009-11-24 11:40:00,57.07,57.11,57.0,57.01,115300.0,34.0859,34.1098,34.0441,34.0501,115300.0
2009-11-24 11:45:00,57.01,57.13,57.0,57.13,61300.0,34.0501,34.1217,34.0441,34.1217,61300.0
2009-11-24 11:50:00,57.12,57.19,57.09,57.18,136900.0,34.1157,34.1576,34.0978,34.1516,136900.0
2009-11-24 11:55:00,57.18,57.26,57.17,57.26,99700.0,34.1516,34.1994,34.1456,34.1994,99700.0
2009-11-24 12:00:00,57.26,57.31,57.22,57.26,249200.0,34.1994,34.2292,34.1755,34.1994,249200.0
2009-11-24 12:05:00,57.25,57.3,57.24,57.29,129800.0,34.1934,34.2233,34.1874,34.2173,129800.0
2009-11-24 12:10:00,57.29,57.33,57.24,57.25,82800.0,34.2173,34.2412,34.1874,34.1934,82800.0
2009-11-24 12:15:00,57.25,57.29,57.23,57.26,91200.0,34.1934,34.2173,34.1814,34.1994,91200.0
2009-11-24 12:20:00,57.27,57.28,57.23,57.26,60800.0,34.2053,34.2113,34.1814,34.1994,60800.0
2009-11-24 12:25:00,57.25,57.25,57.18,57.18,49700.0,34.1934,34.1934,34.1516,34.1516,49700.0
2009-11-24 12:30:00,57.18,57.24,57.16,57.2,54800.0,34.1516,34.1874,34.1396,34.1635,54800.0
2009-11-24 12:35:00,57.2,57.23,57.18,57.2,62600.0,34.1635,34.1814,34.1516,34.1635,62600.0
2009-11-24 12:40:00,57.19,57.21,57.08,57.09,91800.0,34.1576,34.1695,34.0919,34.0978,91800.0
2009-11-24 12:45:00,57.09,57.11,57.06,57.11,53000.0,34.0978,34.1098,34.0799,34.1098,53000.0
2009-11-24 12:50:00,57.1,57.11,57.07,57.11,18900.0,34.1038,34.1098,34.0859,34.1098,18900.0
2009-11-24 12:55:00,57.11,57.16,57.1,57.13,26900.0,34.1098,34.1396,34.1038,34.1217,26900.0
2009-11-24 13:00:00,57.13,57.17,57.11,57.11,136500.0,34.1217,34.1456,34.1098,34.1098,136500.0
2009-11-24 13:05:00,57.12,57.28,57.12,57.24,89100.0,34.1157,34.2113,34.1157,34.1874,89100.0
2009-11-24 13:10:00,57.25,57.33,57.24,57.28,65800.0,34.1934,34.2412,34.1874,34.2113,65800.0
2009-11-24 13:15:00,57.28,57.3,57.22,57.24,101200.0,34.2113,34.2233,34.1755,34.1874,101200.0
2009-11-24 13:20:00,57.24,57.32,57.22,57.31,68700.0,34.1874,34.2352,34.1755,34.2292,68700.0
2009-11-24 13:25:00,57.32,57.33,57.3,57.32,82100.0,34.2352,34.2412,34.2233,34.2352,82100.0
2009-11-24 13:30:00,57.32,57.33,57.31,57.31,28600.0,34.2352,34.2412,34.2292,34.2292,28600.0
2009-11-24 13:35:00,57.31,57.35,57.31,57.35,14700.0,34.2292,34.2531,34.2292,34.2531,14700.0
2009-11-24 13:40:00,57.34,57.37,57.33,57.35,83200.0,34.2471,34.2651,34.2412,34.2531,83200.0
2009-11-24 13:45:00,57.36,57.39,57.36,57.37,63100.0,34.2591,34.277,34.2591,34.2651,63100.0
2009-11-24 13:50:00,57.38,57.38,57.35,57.36,16000.0,34.271,34.271,34.2531,34.2591,16000.0
2009-11-24 13:55:00,57.36,57.43,57.36,57.42,37600.0,34.2591,34.3009,34.2591,34.2949,37600.0
2009-11-24 14:00:00,57.42,57.44,57.28,57.3,241400.0,34.2949,34.3069,34.2113,34.2233,241400.0
2009-11-24 14:05:00,57.3,57.47,57.3,57.43,106400.0,34.2233,34.3248,34.2233,34.3009,106400.0
2009-11-24 14:10:00,57.43,57.5,57.42,57.45,150200.0,34.3009,34.3427,34.2949,34.3128,150200.0
2009-11-24 14:15:00,57.45,57.51,57.45,57.51,283400.0,34.3128,34.3487,34.3128,34.3487,283400.0
2009-11-24 14:20:00,57.51,57.61,57.47,57.58,192800.0,34.3487,34.4084,34.3248,34.3905,192800.0
2009-11-24 14:25:00,57.59,57.61,57.54,57.56,123100.0,34.3965,34.4084,34.3666,34.3785,123100.0
2009-11-24 14:30:00,57.56,57.56,57.5,57.51,93000.0,34.3785,34.3785,34.3427,34.3487,93000.0
2009-11-24 14:35:00,57.51,57.56,57.49,57.56,94900.0,34.3487,34.3785,34.3367,34.3785,94900.0
2009-11-24 14:40:00,57.55,57.62,57.55,57.57,111600.0,34.3726,34.4144,34.3726,34.3845,111600.0
2009-11-24 14:45:00,57.58,57.68,57.56,57.65,139600.0,34.3905,34.4502,34.3785,34.4323,139600.0
2009-11-24 14:50:00,57.64,57.67,57.61,57.62,87400.0,34.4263,34.4442,34.4084,34.4144,87400.0
2009-11-24 14:55:00,57.62,57.63,57.6,57.61,31200.0,34.4144,34.4204,34.4024,34.4084,31200.0
2009-11-24 15:00:00,57.6,57.61,57.56,57.59,46600.0,34.4024,34.4084,34.3785,34.3965,46600.0
2009-11-24 15:05:00,57.59,57.61,57.53,57.56,85400.0,34.3965,34.4084,34.3606,34.3785,85400.0
2009-11-24 15:10:00,57.56,57.56,57.47,57.52,140100.0,34.3785,34.3785,34.3248,34.3547,140100.0
2009-11-24 15:15:00,57.51,57.54,57.48,57.48,90800.0,34.3487,34.3666,34.3308,34.3308,90800.0
2009-11-24 15:20:00,57.48,57.54,57.47,57.53,36600.0,34.3308,34.3666,34.3248,34.3606,36600.0
2009-11-24 15:25:00,57.53,57.57,57.5,57.57,96400.0,34.3606,34.3845,34.3427,34.3845,96400.0
2009-11-24 15:30:00,57.57,57.57,57.48,57.53,125300.0,34.3845,34.3845,34.3308,34.3606,125300.0
2009-11-24 15:35:00,57.52,57.54,57.47,57.54,145600.0,34.3547,34.3666,34.3248,34.3666,145600.0
2009-11-24 15:40:00,57.54,57.54,57.45,57.51,270400.0,34.3666,34.3666,34.3128,34.3487,270400.0
2009-11-24 15:45:00,57.51,57.51,57.46,57.48,140000.0,34.3487,34.3487,34.3188,34.3308,140000.0
2009-11-24 15:50:00,57.48,57.55,57.48,57.55,311100.0,34.3308,34.3726,34.3308,34.3726,311100.0
2009-11-24 15:55:00,57.54,57.64,57.5,57.63,610100.0,34.3666,34.4263,34.3427,34.4204,610100.0
2009-11-25 09:30:00,57.77,57.84,57.36,57.39,463800.0,34.504,34.5458,34.2591,34.277,463800.0
2009-11-25 09:35:00,57.39,57.47,57.34,57.44,465700.0,34.277,34.3248,34.2471,34.3069,465700.0
2009-11-25 09:40:00,57.44,57.48,57.22,57.33,291500.0,34.3069,34.3308,34.1755,34.2412,291500.0
2009-11-25 09:45:00,57.3,57.33,57.22,57.26,194900.0,34.2233,34.2412,34.1755,34.1994,194900.0
2009-11-25 09:50:00,57.27,57.37,57.25,57.35,107700.0,34.2053,34.2651,34.1934,34.2531,107700.0
2009-11-25 09:55:00,57.34,57.47,57.33,57.4,197000.0,34.2471,34.3248,34.2412,34.283,197000.0
2009-11-25 10:00:00,57.41,57.61,57.35,57.6,487500.0,34.289,34.4084,34.2531,34.4024,487500.0
2009-11-25 10:05:00,57.6,57.63,57.55,57.59,291900.0,34.4024,34.4204,34.3726,34.3965,291900.0
2009-11-25 10:10:00,57.59,57.6,57.47,57.49,171600.0,34.3965,34.4024,34.3248,34.3367,171600.0
2009-11-25 10:15:00,57.5,57.5,57.4,57.48,169300.0,34.3427,34.3427,34.283,34.3308,169300.0
2009-11-25 10:20:00,57.49,57.49,57.38,57.39,153100.0,34.3367,34.3367,34.271,34.277,153100.0
2009-11-25 10:25:00,57.38,57.39,57.28,57.35,216200.0,34.271,34.277,34.2113,34.2531,216200.0
2009-11-25 10:30:00,57.36,57.59,57.36,57.46,450500.0,34.2591,34.3965,34.2591,34.3188,450500.0
2009-11-25 10:35:00,57.47,57.6,57.44,57.56,179500.0,34.3248,34.4024,34.3069,34.3785,179500.0
2009-11-25 10:40:00,57.56,57.66,57.53,57.65,369500.0,34.3785,34.4383,34.3606,34.4323,369500.0
2009-11-25 10:45:00,57.65,57.72,57.59,57.62,169700.0,34.4323,34.4741,34.3965,34.4144,169700.0
2009-11-25 10:50:00,57.63,57.67,57.62,57.67,98800.0,34.4204,34.4442,34.4144,34.4442,98800.0
2009-11-25 10:55:00,57.66,57.67,57.53,57.57,187400.0,34.4383,34.4442,34.3606,34.3845,187400.0
2009-11-25 11:00:00,57.57,57.67,57.56,57.65,214800.0,34.3845,34.4442,34.3785,34.4323,214800.0
2009-11-25 11:05:00,57.65,57.77,57.62,57.74,230900.0,34.4323,34.504,34.4144,34.4861,230900.0
2009-11-25 11:10:00,57.73,57.75,57.67,57.73,254000.0,34.4801,34.492,34.4442,34.4801,254000.0
2009-11-25 11:15:00,57.74,57.81,57.72,57.8,175700.0,34.4861,34.5279,34.4741,34.5219,175700.0
2009-11-25 11:20:00,57.8,57.81,57.73,57.8,77600.0,34.5219,34.5279,34.4801,34.5219,77600.0
2009-11-25 11:25:00,57.79,57.91,57.79,57.9,138000.0,34.5159,34.5876,34.5159,34.5816,138000.0
2009-11-25 11:30:00,57.9,57.98,57.88,57.98,83400.0,34.5816,34.6294,34.5697,34.6294,83400.0
2009-11-25 11:35:00,57.97,58.0,57.93,58.0,103000.0,34.6234,34.6413,34.5995,34.6413,103000.0
2009-11-25 11:40:00,58.0,58.03,57.98,58.02,85700.0,34.6413,34.6593,34.6294,34.6533,85700.0
2009-11-25 11:45:00,58.01,58.05,57.99,58.05,42600.0,34.6473,34.6712,34.6354,34.6712,42600.0
2009-11-25 11:50:00,58.05,58.07,58.03,58.05,165400.0,34.6712,34.6832,34.6593,34.6712,165400.0
2009-11-25 11:55:00,58.05,58.06,57.98,58.0,32800.0,34.6712,34.6772,34.6294,34.6413,32800.0
2009-11-25 12:00:00,57.99,58.05,57.98,58.0,96000.0,34.6354,34.6712,34.6294,34.6413,96000.0
2009-11-25 12:05:00,58.0,58.02,57.9,57.92,64100.0,34.6413,34.6533,34.5816,34.5936,64100.0
2009-11-25 12:10:00,57.91,57.91,57.8,57.82,147200.0,34.5876,34.5876,34.5219,34.5338,147200.0
2009-11-25 12:15:00,57.82,57.92,57.81,57.92,91400.0,34.5338,34.5936,34.5279,34.5936,91400.0
2009-11-25 12:20:00,57.91,57.94,57.89,57.94,18200.0,34.5876,34.6055,34.5756,34.6055,18200.0
2009-11-25 12:25:00,57.94,57.95,57.89,57.94,47500.0,34.6055,34.6115,34.5756,34.6055,47500.0
2009-11-25 12:30:00,57.94,57.97,57.92,57.93,50500.0,34.6055,34.6234,34.5936,34.5995,50500.0
2009-11-25 12:35:00,57.93,58.0,57.92,57.94,58600.0,34.5995,34.6413,34.5936,34.6055,58600.0
2009-11-25 12:40:00,57.94,57.98,57.94,57.94,38700.0,34.6055,34.6294,34.6055,34.6055,38700.0
2009-11-25 12:45:00,57.94,57.98,57.94,57.96,30900.0,34.6055,34.6294,34.6055,34.6175,30900.0
2009-11-25 12:50:00,57.96,57.97,57.92,57.93,21000.0,34.6175,34.6234,34.5936,34.5995,21000.0
2009-11-25 12:55:00,57.93,57.99,57.91,57.96,38600.0,34.5995,34.6354,34.5876,34.6175,38600.0
2009-11-25 13:00:00,57.96,57.96,57.91,57.92,34400.0,34.6175,34.6175,34.5876,34.5936,34400.0
2009-11-25 13:05:00,57.92,58.0,57.92,58.0,46400.0,34.5936,34.6413,34.5936,34.6413,46400.0
2009-11-25 13:10:00,57.99,58.0,57.95,57.99,46100.0,34.6354,34.6413,34.6115,34.6354,46100.0
2009-11-25 13:15:00,58.0,58.03,57.98,58.0,45500.0,34.6413,34.6593,34.6294,34.6413,45500.0
2009-11-25 13:20:00,57.99,58.0,57.97,57.98,27800.0,34.6354,34.6413,34.6234,34.6294,27800.0
2009-11-25 13:25:00,57.98,58.03,57.97,57.98,86700.0,34.6294,34.6593,34.6234,34.6294,86700.0
2009-11-25 13:30:00,57.98,58.02,57.98,58.0,16300.0,34.6294,34.6533,34.6294,34.6413,16300.0
2009-11-25 13:35:00,58.0,58.02,57.97,57.97,14500.0,34.6413,34.6533,34.6234,34.6234,14500.0
2009-11-25 13:40:00,57.96,58.0,57.96,57.98,16700.0,34.6175,34.6413,34.6175,34.6294,16700.0
2009-11-25 13:45:00,57.99,58.02,57.99,58.01,17300.0,34.6354,34.6533,34.6354,34.6473,17300.0
2009-11-25 13:50:00,58.01,58.04,57.99,57.99,42800.0,34.6473,34.6652,34.6354,34.6354,42800.0
2009-11-25 13:55:00,57.99,58.05,57.99,58.03,52700.0,34.6354,34.6712,34.6354,34.6593,52700.0
2009-11-25 14:00:00,58.03,58.05,58.0,58.0,67100.0,34.6593,34.6712,34.6413,34.6413,67100.0
2009-11-25 14:05:00,57.99,58.0,57.94,57.95,29400.0,34.6354,34.6413,34.6055,34.6115,29400.0
2009-11-25 14:10:00,57.94,58.02,57.94,58.02,52400.0,34.6055,34.6533,34.6055,34.6533,52400.0
2009-11-25 14:15:00,58.03,58.07,58.0,58.05,87500.0,34.6593,34.6832,34.6413,34.6712,87500.0
2009-11-25 14:20:00,58.05,58.15,58.05,58.15,123800.0,34.6712,34.7309,34.6712,34.7309,123800.0
2009-11-25 14:25:00,58.15,58.15,58.07,58.12,43900.0,34.7309,34.7309,34.6832,34.713,43900.0
2009-11-25 14:30:00,58.12,58.21,58.11,58.21,91700.0,34.713,34.7668,34.707,34.7668,91700.0
2009-11-25 14:35:00,58.22,58.28,58.22,58.24,578800.0,34.7727,34.8086,34.7727,34.7847,578800.0
2009-11-25 14:40:00,58.25,58.29,58.23,58.27,473700.0,34.7907,34.8145,34.7787,34.8026,473700.0
2009-11-25 14:45:00,58.27,58.33,58.26,58.3,218100.0,34.8026,34.8384,34.7966,34.8205,218100.0
2009-11-25 14:50:00,58.31,58.32,58.28,58.31,144800.0,34.8265,34.8325,34.8086,34.8265,144800.0
2009-11-25 14:55:00,58.3,58.3,58.26,58.28,116700.0,34.8205,34.8205,34.7966,34.8086,116700.0
2009-11-25 15:00:00,58.27,58.32,58.25,58.31,328500.0,34.8026,34.8325,34.7907,34.8265,328500.0
2009-11-25 15:05:00,58.31,58.32,58.22,58.24,154100.0,34.8265,34.8325,34.7727,34.7847,154100.0
2009-11-25 15:10:00,58.23,58.26,58.2,58.2,254400.0,34.7787,34.7966,34.7608,34.7608,254400.0
2009-11-25 15:15:00,58.22,58.23,58.17,58.22,146600.0,34.7727,34.7787,34.7429,34.7727,146600.0
2009-11-25 15:20:00,58.22,58.22,58.19,58.21,91900.0,34.7727,34.7727,34.7548,34.7668,91900.0
2009-11-25 15:25:00,58.21,58.27,58.21,58.24,96200.0,34.7668,34.8026,34.7668,34.7847,96200.0
2009-11-25 15:30:00,58.24,58.3,58.24,58.29,493300.0,34.7847,34.8205,34.7847,34.8145,493300.0
2009-11-25 15:35:00,58.3,58.3,58.24,58.25,355500.0,34.8205,34.8205,34.7847,34.7907,355500.0
2009-11-25 15:40:00,58.27,58.31,58.22,58.24,392000.0,34.8026,34.8265,34.7727,34.7847,392000.0
2009-11-25 15:45:00,58.25,58.25,58.17,58.17,377500.0,34.7907,34.7907,34.7429,34.7429,377500.0
2009-11-25 15:50:00,58.17,58.23,58.16,58.21,459100.0,34.7429,34.7787,34.7369,34.7668,459100.0
2009-11-25 15:55:00,58.21,58.26,58.2,58.21,868600.0,34.7668,34.7966,34.7608,34.7668,868600.0
2009-11-27 09:30:00,56.42,56.58,56.1,56.33,647700.0,33.6977,33.7932,33.5065,33.6439,647700.0
2009-11-27 09:35:00,56.33,56.37,56.22,56.3,850300.0,33.6439,33.6678,33.5782,33.626,850300.0
2009-11-27 09:40:00,56.31,56.51,56.26,56.44,609200.0,33.632,33.7514,33.6021,33.7096,609200.0
2009-11-27 09:45:00,56.45,56.5,56.28,56.46,486600.0,33.7156,33.7454,33.614,33.7216,486600.0
2009-11-27 09:50:00,56.47,56.61,56.41,56.5,454600.0,33.7275,33.8111,33.6917,33.7454,454600.0
2009-11-27 09:55:00,56.5,56.64,56.48,56.62,278100.0,33.7454,33.8291,33.7335,33.8171,278100.0
2009-11-27 10:00:00,56.62,56.89,56.59,56.68,435400.0,33.8171,33.9784,33.7992,33.853,435400.0
2009-11-27 10:05:00,56.69,56.74,56.49,56.5,552700.0,33.8589,33.8888,33.7395,33.7454,552700.0
2009-11-27 10:10:00,56.5,56.71,56.49,56.71,470000.0,33.7454,33.8709,33.7395,33.8709,470000.0
2009-11-27 10:15:00,56.71,56.8,56.7,56.78,212600.0,33.8709,33.9246,33.8649,33.9127,212600.0
2009-11-27 10:20:00,56.79,56.9,56.73,56.89,256700.0,33.9187,33.9844,33.8828,33.9784,256700.0
2009-11-27 10:25:00,56.89,56.9,56.79,56.81,189500.0,33.9784,33.9844,33.9187,33.9306,189500.0
2009-11-27 10:30:00,56.8,56.8,56.72,56.73,146700.0,33.9246,33.9246,33.8768,33.8828,146700.0
2009-11-27 10:35:00,56.74,56.85,56.67,56.76,525600.0,33.8888,33.9545,33.847,33.9007,525600.0
2009-11-27 10:40:00,56.75,56.9,56.68,56.9,219500.0,33.8948,33.9844,33.853,33.9844,219500.0
2009-11-27 10:45:00,56.9,56.93,56.86,56.87,166400.0,33.9844,34.0023,33.9605,33.9664,166400.0
2009-11-27 10:50:00,56.87,56.97,56.82,56.88,330800.0,33.9664,34.0262,33.9366,33.9724,330800.0
2009-11-27 10:55:00,56.86,56.87,56.77,56.83,239800.0,33.9605,33.9664,33.9067,33.9425,239800.0
2009-11-27 11:00:00,56.82,57.01,56.82,56.96,156000.0,33.9366,34.0501,33.9366,34.0202,156000.0
2009-11-27 11:05:00,56.97,57.06,56.95,57.01,176100.0,34.0262,34.0799,34.0142,34.0501,176100.0
2009-11-27 11:10:00,57.01,57.04,56.93,56.99,259200.0,34.0501,34.068,34.0023,34.0381,259200.0
2009-11-27 11:15:00,56.98,57.05,56.95,56.98,140000.0,34.0321,34.0739,34.0142,34.0321,140000.0
2009-11-27 11:20:00,56.98,56.99,56.89,56.93,313500.0,34.0321,34.0381,33.9784,34.0023,313500.0
2009-11-27 11:25:00,56.94,57.01,56.88,56.94,95800.0,34.0082,34.0501,33.9724,34.0082,95800.0
2009-11-27 11:30:00,56.94,56.98,56.85,56.93,196400.0,34.0082,34.0321,33.9545,34.0023,196400.0
2009-11-27 11:35:00,56.93,56.96,56.86,56.88,111700.0,34.0023,34.0202,33.9605,33.9724,111700.0
2009-11-27 11:40:00,56.88,56.97,56.86,56.93,67000.0,33.9724,34.0262,33.9605,34.0023,67000.0
2009-11-27 11:45:00,56.94,56.95,56.87,56.9,53300.0,34.0082,34.0142,33.9664,33.9844,53300.0
2009-11-27 11:50:00,56.91,56.97,56.87,56.96,121300.0,33.9903,34.0262,33.9664,34.0202,121300.0
2009-11-27 11:55:00,56.97,56.97,56.87,56.93,110500.0,34.0262,34.0262,33.9664,34.0023,110500.0
2009-11-27 12:00:00,56.93,56.94,56.84,56.85,119600.0,34.0023,34.0082,33.9485,33.9545,119600.0
2009-11-27 12:05:00,56.85,56.87,56.75,56.81,131500.0,33.9545,33.9664,33.8948,33.9306,131500.0
2009-11-27 12:10:00,56.8,56.81,56.77,56.79,69200.0,33.9246,33.9306,33.9067,33.9187,69200.0
2009-11-27 12:15:00,56.79,56.85,56.78,56.84,95500.0,33.9187,33.9545,33.9127,33.9485,95500.0
2009-11-27 12:20:00,56.84,56.85,56.73,56.76,104400.0,33.9485,33.9545,33.8828,33.9007,104400.0
2009-11-27 12:25:00,56.76,56.8,56.72,56.8,138400.0,33.9007,33.9246,33.8768,33.9246,138400.0
2009-11-27 12:30:00,56.81,56.93,56.8,56.83,258500.0,33.9306,34.0023,33.9246,33.9425,258500.0
2009-11-27 12:35:00,56.83,56.89,56.82,56.89,105700.0,33.9425,33.9784,33.9366,33.9784,105700.0
2009-11-27 12:40:00,56.89,56.96,56.87,56.96,167900.0,33.9784,34.0202,33.9664,34.0202,167900.0
2009-11-27 12:45:00,56.96,57.12,56.85,57.05,511200.0,34.0202,34.1157,33.9545,34.0739,511200.0
2009-11-27 12:50:00,57.06,57.06,56.94,57.02,383300.0,34.0799,34.0799,34.0082,34.056,383300.0
2009-11-27 12:55:00,57.03,57.03,56.73,56.8,845700.0,34.062,34.062,33.8828,33.9246,845700.0
2009-11-27 13:00:00,56.8,57.02,56.76,56.76,144100.0,33.9246,34.056,33.9007,33.9007,144100.0
2009-11-27 13:05:00,56.95,56.95,56.95,56.95,200.0,34.0142,34.0142,34.0142,34.0142,200.0
2009-11-27 13:10:00,56.95,56.95,56.95,56.95,0.0,34.0142,34.0142,34.0142,34.0142,0.0
2009-11-27 13:15:00,56.95,56.95,56.95,56.95,0.0,34.0142,34.0142,34.0142,34.0142,0.0
2009-11-27 13:20:00,57.03,57.03,57.03,57.03,800.0,34.062,34.062,34.062,34.062,800.0
2009-11-27 13:25:00,57.03,57.03,57.0,57.0,4700.0,34.062,34.062,34.0441,34.0441,4700.0
2009-11-27 13:30:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 13:35:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 13:40:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 13:45:00,57.0,57.0,57.0,57.0,1000.0,34.0441,34.0441,34.0441,34.0441,1000.0
2009-11-27 13:50:00,57.0,57.0,57.0,57.0,500.0,34.0441,34.0441,34.0441,34.0441,500.0
2009-11-27 13:55:00,57.0,57.0,57.0,57.0,100.0,34.0441,34.0441,34.0441,34.0441,100.0
2009-11-27 14:00:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 14:05:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 14:10:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 14:15:00,57.0,57.0,57.0,57.0,0.0,34.0441,34.0441,34.0441,34.0441,0.0
2009-11-27 14:20:00,56.83,56.83,56.83,56.83,100.0,33.9425,33.9425,33.9425,33.9425,100.0
2009-11-27 14:25:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:30:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:35:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:40:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:45:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:50:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 14:55:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:00:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:05:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:10:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:15:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:20:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:25:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:30:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:35:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:40:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:45:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:50:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-27 15:55:00,56.83,56.83,56.83,56.83,0.0,33.9425,33.9425,33.9425,33.9425,0.0
2009-11-30 09:30:00,56.66,56.7,56.42,56.46,449800.0,33.841,33.8649,33.6977,33.7216,449800.0
2009-11-30 09:35:00,56.47,56.64,56.47,56.58,473700.0,33.7275,33.8291,33.7275,33.7932,473700.0
2009-11-30 09:40:00,56.59,56.89,56.44,56.86,1054700.0,33.7992,33.9784,33.7096,33.9605,1054700.0
2009-11-30 09:45:00,56.87,57.0,56.64,56.75,664400.0,33.9664,34.0441,33.8291,33.8948,664400.0
2009-11-30 09:50:00,56.75,56.82,56.64,56.77,427100.0,33.8948,33.9366,33.8291,33.9067,427100.0
2009-11-30 09:55:00,56.8,56.89,56.76,56.83,284000.0,33.9246,33.9784,33.9007,33.9425,284000.0
2009-11-30 10:00:00,56.84,57.04,56.84,56.98,549700.0,33.9485,34.068,33.9485,34.0321,549700.0
2009-11-30 10:05:00,57.0,57.19,56.99,57.17,226100.0,34.0441,34.1576,34.0381,34.1456,226100.0
2009-11-30 10:10:00,57.18,57.18,56.99,57.02,177900.0,34.1516,34.1516,34.0381,34.056,177900.0
2009-11-30 10:15:00,57.02,57.11,56.99,57.0,218300.0,34.056,34.1098,34.0381,34.0441,218300.0
2009-11-30 10:20:00,57.0,57.06,56.96,56.99,326100.0,34.0441,34.0799,34.0202,34.0381,326100.0
2009-11-30 10:25:00,57.0,57.22,56.99,57.18,356500.0,34.0441,34.1755,34.0381,34.1516,356500.0
2009-11-30 10:30:00,57.19,57.33,57.1,57.24,755900.0,34.1576,34.2412,34.1038,34.1874,755900.0
2009-11-30 10:35:00,57.25,57.31,57.22,57.24,129100.0,34.1934,34.2292,34.1755,34.1874,129100.0
2009-11-30 10:40:00,57.23,57.26,57.08,57.08,386400.0,34.1814,34.1994,34.0919,34.0919,386400.0
2009-11-30 10:45:00,57.08,57.09,56.94,57.01,135300.0,34.0919,34.0978,34.0082,34.0501,135300.0
2009-11-30 10:50:00,57.01,57.01,56.93,56.99,115500.0,34.0501,34.0501,34.0023,34.0381,115500.0
2009-11-30 10:55:00,56.98,56.99,56.89,56.98,96300.0,34.0321,34.0381,33.9784,34.0321,96300.0
2009-11-30 11:00:00,56.98,56.99,56.78,56.9,488300.0,34.0321,34.0381,33.9127,33.9844,488300.0
2009-11-30 11:05:00,56.89,56.92,56.85,56.88,180100.0,33.9784,33.9963,33.9545,33.9724,180100.0
2009-11-30 11:10:00,56.89,56.91,56.82,56.88,152500.0,33.9784,33.9903,33.9366,33.9724,152500.0
2009-11-30 11:15:00,56.88,56.94,56.76,56.88,157700.0,33.9724,34.0082,33.9007,33.9724,157700.0
2009-11-30 11:20:00,56.88,56.92,56.79,56.81,99100.0,33.9724,33.9963,33.9187,33.9306,99100.0
2009-11-30 11:25:00,56.8,56.82,56.66,56.69,131900.0,33.9246,33.9366,33.841,33.8589,131900.0
2009-11-30 11:30:00,56.69,56.71,56.52,56.6,134900.0,33.8589,33.8709,33.7574,33.8052,134900.0
2009-11-30 11:35:00,56.6,56.62,56.5,56.6,93300.0,33.8052,33.8171,33.7454,33.8052,93300.0
2009-11-30 11:40:00,56.59,56.67,56.58,56.63,55800.0,33.7992,33.847,33.7932,33.8231,55800.0
2009-11-30 11:45:00,56.62,56.68,56.55,56.56,209200.0,33.8171,33.853,33.7753,33.7813,209200.0
2009-11-30 11:50:00,56.55,56.59,56.47,56.51,141500.0,33.7753,33.7992,33.7275,33.7514,141500.0
2009-11-30 11:55:00,56.51,56.61,56.47,56.61,65600.0,33.7514,33.8111,33.7275,33.8111,65600.0
2009-11-30 12:00:00,56.6,56.69,56.59,56.67,133300.0,33.8052,33.8589,33.7992,33.847,133300.0
2009-11-30 12:05:00,56.68,56.68,56.59,56.63,172200.0,33.853,33.853,33.7992,33.8231,172200.0
2009-11-30 12:10:00,56.62,56.65,56.58,56.65,139700.0,33.8171,33.835,33.7932,33.835,139700.0
2009-11-30 12:15:00,56.65,56.78,56.63,56.71,172800.0,33.835,33.9127,33.8231,33.8709,172800.0
2009-11-30 12:20:00,56.71,56.71,56.61,56.61,53000.0,33.8709,33.8709,33.8111,33.8111,53000.0
2009-11-30 12:25:00,56.64,56.64,56.56,56.58,100800.0,33.8291,33.8291,33.7813,33.7932,100800.0
2009-11-30 12:30:00,56.59,56.6,56.42,56.48,246500.0,33.7992,33.8052,33.6977,33.7335,246500.0
2009-11-30 12:35:00,56.49,56.54,56.45,56.54,146900.0,33.7395,33.7693,33.7156,33.7693,146900.0
2009-11-30 12:40:00,56.53,56.56,56.47,56.48,117500.0,33.7634,33.7813,33.7275,33.7335,117500.0
2009-11-30 12:45:00,56.48,56.56,56.46,56.51,169500.0,33.7335,33.7813,33.7216,33.7514,169500.0
2009-11-30 12:50:00,56.5,56.5,56.42,56.42,98900.0,33.7454,33.7454,33.6977,33.6977,98900.0
2009-11-30 12:55:00,56.42,56.44,56.36,56.39,128400.0,33.6977,33.7096,33.6618,33.6797,128400.0
2009-11-30 13:00:00,56.4,56.54,56.39,56.48,66800.0,33.6857,33.7693,33.6797,33.7335,66800.0
2009-11-30 13:05:00,56.48,56.53,56.45,56.47,69400.0,33.7335,33.7634,33.7156,33.7275,69400.0
2009-11-30 13:10:00,56.47,56.5,56.45,56.47,27700.0,33.7275,33.7454,33.7156,33.7275,27700.0
2009-11-30 13:15:00,56.47,56.56,56.42,56.56,114600.0,33.7275,33.7813,33.6977,33.7813,114600.0
2009-11-30 13:20:00,56.56,56.63,56.55,56.57,35000.0,33.7813,33.8231,33.7753,33.7873,35000.0
2009-11-30 13:25:00,56.58,56.63,56.57,56.63,43800.0,33.7932,33.8231,33.7873,33.8231,43800.0
2009-11-30 13:30:00,56.63,56.71,56.61,56.65,297300.0,33.8231,33.8709,33.8111,33.835,297300.0
2009-11-30 13:35:00,56.66,56.69,56.58,56.58,127500.0,33.841,33.8589,33.7932,33.7932,127500.0
2009-11-30 13:40:00,56.58,56.62,56.52,56.54,122300.0,33.7932,33.8171,33.7574,33.7693,122300.0
2009-11-30 13:45:00,56.54,56.64,56.51,56.63,57000.0,33.7693,33.8291,33.7514,33.8231,57000.0
2009-11-30 13:50:00,56.63,56.85,56.63,56.81,482100.0,33.8231,33.9545,33.8231,33.9306,482100.0
2009-11-30 13:55:00,56.8,56.9,56.79,56.82,299800.0,33.9246,33.9844,33.9187,33.9366,299800.0
2009-11-30 14:00:00,56.82,56.83,56.72,56.81,62200.0,33.9366,33.9425,33.8768,33.9306,62200.0
2009-11-30 14:05:00,56.81,56.83,56.73,56.75,235300.0,33.9306,33.9425,33.8828,33.8948,235300.0
2009-11-30 14:10:00,56.75,56.79,56.75,56.76,28300.0,33.8948,33.9187,33.8948,33.9007,28300.0
2009-11-30 14:15:00,56.76,56.88,56.76,56.86,76300.0,33.9007,33.9724,33.9007,33.9605,76300.0
2009-11-30 14:20:00,56.85,56.86,56.7,56.73,69100.0,33.9545,33.9605,33.8649,33.8828,69100.0
2009-11-30 14:25:00,56.73,56.73,56.61,56.69,106600.0,33.8828,33.8828,33.8111,33.8589,106600.0
2009-11-30 14:30:00,56.7,56.76,56.65,56.74,46800.0,33.8649,33.9007,33.835,33.8888,46800.0
2009-11-30 14:35:00,56.74,56.75,56.69,56.71,40800.0,33.8888,33.8948,33.8589,33.8709,40800.0
2009-11-30 14:40:00,56.71,56.71,56.65,56.69,89000.0,33.8709,33.8709,33.835,33.8589,89000.0
2009-11-30 14:45:00,56.69,56.7,56.59,56.59,81500.0,33.8589,33.8649,33.7992,33.7992,81500.0
2009-11-30 14:50:00,56.58,56.59,56.43,56.48,108300.0,33.7932,33.7992,33.7036,33.7335,108300.0
2009-11-30 14:55:00,56.48,56.54,56.47,56.49,183800.0,33.7335,33.7693,33.7275,33.7395,183800.0
2009-11-30 15:00:00,56.49,56.55,56.47,56.51,145400.0,33.7395,33.7753,33.7275,33.7514,145400.0
2009-11-30 15:05:00,56.51,56.59,56.48,56.59,190200.0,33.7514,33.7992,33.7335,33.7992,190200.0
2009-11-30 15:10:00,56.59,56.64,56.57,56.63,274300.0,33.7992,33.8291,33.7873,33.8231,274300.0
2009-11-30 15:15:00,56.64,56.86,56.64,56.81,304000.0,33.8291,33.9605,33.8291,33.9306,304000.0
2009-11-30 15:20:00,56.8,56.82,56.71,56.72,373600.0,33.9246,33.9366,33.8709,33.8768,373600.0
2009-11-30 15:25:00,56.72,56.85,56.69,56.84,591100.0,33.8768,33.9545,33.8589,33.9485,591100.0
2009-11-30 15:30:00,56.83,56.94,56.83,56.93,372800.0,33.9425,34.0082,33.9425,34.0023,372800.0
2009-11-30 15:35:00,56.93,57.08,56.6,56.98,432600.0,34.0023,34.0919,33.8052,34.0321,432600.0
2009-11-30 15:40:00,56.98,56.99,56.8,56.9,273300.0,34.0321,34.0381,33.9246,33.9844,273300.0
2009-11-30 15:45:00,56.9,56.96,56.84,56.88,249100.0,33.9844,34.0202,33.9485,33.9724,249100.0
2009-11-30 15:50:00,56.87,56.98,56.86,56.93,441000.0,33.9664,34.0321,33.9605,34.0023,441000.0
2009-11-30 15:55:00,56.92,56.95,56.82,56.84,922100.0,33.9963,34.0142,33.9366,33.9485,922100.0
2009-12-01 09:30:00,57.58,57.83,57.56,57.75,567000.0,34.3905,34.5398,34.3785,34.492,567000.0
2009-12-01 09:35:00,57.76,57.91,57.75,57.86,522400.0,34.498,34.5876,34.492,34.5577,522400.0
2009-12-01 09:40:00,57.86,57.9,57.76,57.77,517300.0,34.5577,34.5816,34.498,34.504,517300.0
2009-12-01 09:45:00,57.78,57.85,57.75,57.78,326500.0,34.5099,34.5518,34.492,34.5099,326500.0
2009-12-01 09:50:00,57.77,57.84,57.74,57.77,249500.0,34.504,34.5458,34.4861,34.504,249500.0
2009-12-01 09:55:00,57.78,57.82,57.73,57.76,296400.0,34.5099,34.5338,34.4801,34.498,296400.0
2009-12-01 10:00:00,57.76,57.8,57.58,57.76,662700.0,34.498,34.5219,34.3905,34.498,662700.0
2009-12-01 10:05:00,57.76,57.76,57.57,57.65,972200.0,34.498,34.498,34.3845,34.4323,972200.0
2009-12-01 10:10:00,57.64,57.65,57.51,57.59,377200.0,34.4263,34.4323,34.3487,34.3965,377200.0
2009-12-01 10:15:00,57.58,57.6,57.48,57.51,306700.0,34.3905,34.4024,34.3308,34.3487,306700.0
2009-12-01 10:20:00,57.51,57.57,57.45,57.56,218700.0,34.3487,34.3845,34.3128,34.3785,218700.0
2009-12-01 10:25:00,57.56,57.59,57.51,57.56,148800.0,34.3785,34.3965,34.3487,34.3785,148800.0
2009-12-01 10:30:00,57.57,57.74,57.56,57.59,277800.0,34.3845,34.4861,34.3785,34.3965,277800.0
2009-12-01 10:35:00,57.58,57.75,57.52,57.56,235400.0,34.3905,34.492,34.3547,34.3785,235400.0
2009-12-01 10:40:00,57.56,57.65,57.56,57.58,158600.0,34.3785,34.4323,34.3785,34.3905,158600.0
2009-12-01 10:45:00,57.6,57.67,57.56,57.66,201300.0,34.4024,34.4442,34.3785,34.4383,201300.0
2009-12-01 10:50:00,57.65,57.68,57.58,57.68,193800.0,34.4323,34.4502,34.3905,34.4502,193800.0
2009-12-01 10:55:00,57.68,57.73,57.61,57.72,203700.0,34.4502,34.4801,34.4084,34.4741,203700.0
2009-12-01 11:00:00,57.73,57.78,57.71,57.71,266200.0,34.4801,34.5099,34.4681,34.4681,266200.0
2009-12-01 11:05:00,57.7,57.84,57.67,57.78,105300.0,34.4622,34.5458,34.4442,34.5099,105300.0
2009-12-01 11:10:00,57.76,57.76,57.7,57.73,158200.0,34.498,34.498,34.4622,34.4801,158200.0
2009-12-01 11:15:00,57.73,57.81,57.71,57.79,155100.0,34.4801,34.5279,34.4681,34.5159,155100.0
2009-12-01 11:20:00,57.8,57.86,57.78,57.79,239000.0,34.5219,34.5577,34.5099,34.5159,239000.0
2009-12-01 11:25:00,57.79,57.9,57.79,57.85,156600.0,34.5159,34.5816,34.5159,34.5518,156600.0
2009-12-01 11:30:00,57.84,57.89,57.81,57.87,70700.0,34.5458,34.5756,34.5279,34.5637,70700.0
2009-12-01 11:35:00,57.87,57.9,57.84,57.85,149700.0,34.5637,34.5816,34.5458,34.5518,149700.0
2009-12-01 11:40:00,57.84,57.88,57.83,57.84,72900.0,34.5458,34.5697,34.5398,34.5458,72900.0
2009-12-01 11:45:00,57.83,57.85,57.79,57.79,47400.0,34.5398,34.5518,34.5159,34.5159,47400.0
2009-12-01 11:50:00,57.79,57.91,57.79,57.91,287500.0,34.5159,34.5876,34.5159,34.5876,287500.0
2009-12-01 11:55:00,57.91,57.91,57.86,57.89,63200.0,34.5876,34.5876,34.5577,34.5756,63200.0
2009-12-01 12:00:00,57.89,57.91,57.83,57.89,69500.0,34.5756,34.5876,34.5398,34.5756,69500.0
2009-12-01 12:05:00,57.89,57.98,57.88,57.98,120500.0,34.5756,34.6294,34.5697,34.6294,120500.0
2009-12-01 12:10:00,57.98,58.0,57.93,57.94,90600.0,34.6294,34.6413,34.5995,34.6055,90600.0
2009-12-01 12:15:00,57.95,57.96,57.91,57.92,78000.0,34.6115,34.6175,34.5876,34.5936,78000.0
2009-12-01 12:20:00,57.92,57.97,57.82,57.83,93900.0,34.5936,34.6234,34.5338,34.5398,93900.0
2009-12-01 12:25:00,57.82,57.82,57.77,57.78,79800.0,34.5338,34.5338,34.504,34.5099,79800.0
2009-12-01 12:30:00,57.79,57.83,57.78,57.8,42100.0,34.5159,34.5398,34.5099,34.5219,42100.0
2009-12-01 12:35:00,57.8,57.89,57.8,57.82,115900.0,34.5219,34.5756,34.5219,34.5338,115900.0
2009-12-01 12:40:00,57.82,57.85,57.76,57.78,60700.0,34.5338,34.5518,34.498,34.5099,60700.0
2009-12-01 12:45:00,57.79,57.9,57.79,57.87,174100.0,34.5159,34.5816,34.5159,34.5637,174100.0
2009-12-01 12:50:00,57.86,57.89,57.85,57.85,47100.0,34.5577,34.5756,34.5518,34.5518,47100.0
2009-12-01 12:55:00,57.85,57.9,57.84,57.87,36500.0,34.5518,34.5816,34.5458,34.5637,36500.0
2009-12-01 13:00:00,57.88,57.9,57.84,57.86,54800.0,34.5697,34.5816,34.5458,34.5577,54800.0
2009-12-01 13:05:00,57.87,57.88,57.85,57.87,25800.0,34.5637,34.5697,34.5518,34.5637,25800.0
2009-12-01 13:10:00,57.87,57.93,57.87,57.93,71700.0,34.5637,34.5995,34.5637,34.5995,71700.0
2009-12-01 13:15:00,57.93,57.94,57.9,57.9,39900.0,34.5995,34.6055,34.5816,34.5816,39900.0
2009-12-01 13:20:00,57.91,58.0,57.9,57.98,100900.0,34.5876,34.6413,34.5816,34.6294,100900.0
2009-12-01 13:25:00,57.97,57.99,57.94,57.96,83600.0,34.6234,34.6354,34.6055,34.6175,83600.0
2009-12-01 13:30:00,57.96,58.04,57.96,57.98,138300.0,34.6175,34.6652,34.6175,34.6294,138300.0
2009-12-01 13:35:00,57.99,58.04,57.97,57.98,95500.0,34.6354,34.6652,34.6234,34.6294,95500.0
2009-12-01 13:40:00,57.98,57.98,57.94,57.94,69800.0,34.6294,34.6294,34.6055,34.6055,69800.0
2009-12-01 13:45:00,57.94,58.01,57.92,57.98,200700.0,34.6055,34.6473,34.5936,34.6294,200700.0
2009-12-01 13:50:00,57.98,58.02,57.97,57.97,94900.0,34.6294,34.6533,34.6234,34.6234,94900.0
2009-12-01 13:55:00,57.97,57.97,57.93,57.95,48500.0,34.6234,34.6234,34.5995,34.6115,48500.0
2009-12-01 14:00:00,57.95,57.97,57.93,57.96,44300.0,34.6115,34.6234,34.5995,34.6175,44300.0
2009-12-01 14:05:00,57.96,57.99,57.91,57.91,89000.0,34.6175,34.6354,34.5876,34.5876,89000.0
2009-12-01 14:10:00,57.92,57.92,57.89,57.89,69800.0,34.5936,34.5936,34.5756,34.5756,69800.0
2009-12-01 14:15:00,57.89,57.9,57.86,57.86,77100.0,34.5756,34.5816,34.5577,34.5577,77100.0
2009-12-01 14:20:00,57.86,57.94,57.85,57.92,87600.0,34.5577,34.6055,34.5518,34.5936,87600.0
2009-12-01 14:25:00,57.91,57.97,57.9,57.96,102700.0,34.5876,34.6234,34.5816,34.6175,102700.0
2009-12-01 14:30:00,57.95,57.99,57.9,57.93,83700.0,34.6115,34.6354,34.5816,34.5995,83700.0
2009-12-01 14:35:00,57.94,57.95,57.9,57.92,44100.0,34.6055,34.6115,34.5816,34.5936,44100.0
2009-12-01 14:40:00,57.92,57.96,57.86,57.89,172800.0,34.5936,34.6175,34.5577,34.5756,172800.0
2009-12-01 14:45:00,57.89,57.9,57.85,57.88,135400.0,34.5756,34.5816,34.5518,34.5697,135400.0
2009-12-01 14:50:00,57.89,57.91,57.78,57.79,172000.0,34.5756,34.5876,34.5099,34.5159,172000.0
2009-12-01 14:55:00,57.8,57.83,57.76,57.82,200900.0,34.5219,34.5398,34.498,34.5338,200900.0
2009-12-01 15:00:00,57.82,57.83,57.73,57.75,232500.0,34.5338,34.5398,34.4801,34.492,232500.0
2009-12-01 15:05:00,57.76,57.87,57.75,57.84,146000.0,34.498,34.5637,34.492,34.5458,146000.0
2009-12-01 15:10:00,57.83,57.86,57.8,57.82,134300.0,34.5398,34.5577,34.5219,34.5338,134300.0
2009-12-01 15:15:00,57.83,57.87,57.81,57.83,144700.0,34.5398,34.5637,34.5279,34.5398,144700.0
2009-12-01 15:20:00,57.83,57.84,57.73,57.76,170500.0,34.5398,34.5458,34.4801,34.498,170500.0
2009-12-01 15:25:00,57.76,57.81,57.75,57.75,160800.0,34.498,34.5279,34.492,34.492,160800.0
2009-12-01 15:30:00,57.75,57.75,57.63,57.69,288100.0,34.492,34.492,34.4204,34.4562,288100.0
2009-12-01 15:35:00,57.69,57.74,57.66,57.72,156300.0,34.4562,34.4861,34.4383,34.4741,156300.0
2009-12-01 15:40:00,57.71,57.75,57.69,57.73,207700.0,34.4681,34.492,34.4562,34.4801,207700.0
2009-12-01 15:45:00,57.74,57.76,57.69,57.74,310500.0,34.4861,34.498,34.4562,34.4861,310500.0
2009-12-01 15:50:00,57.74,57.76,57.62,57.62,517500.0,34.4861,34.498,34.4144,34.4144,517500.0
2009-12-01 15:55:00,57.62,57.7,57.58,57.68,746000.0,34.4144,34.4622,34.3905,34.4502,746000.0
2009-12-02 09:30:00,57.57,57.7,57.53,57.69,238400.0,34.3845,34.4622,34.3606,34.4562,238400.0
2009-12-02 09:35:00,57.68,57.69,57.45,57.58,246600.0,34.4502,34.4562,34.3128,34.3905,246600.0
2009-12-02 09:40:00,57.59,57.64,57.44,57.45,130200.0,34.3965,34.4263,34.3069,34.3128,130200.0
2009-12-02 09:45:00,57.44,57.54,57.41,57.49,252100.0,34.3069,34.3666,34.289,34.3367,252100.0
2009-12-02 09:50:00,57.48,57.61,57.46,57.52,127200.0,34.3308,34.4084,34.3188,34.3547,127200.0
2009-12-02 09:55:00,57.52,57.6,57.44,57.51,194300.0,34.3547,34.4024,34.3069,34.3487,194300.0
2009-12-02 10:00:00,57.5,57.58,57.47,57.51,183100.0,34.3427,34.3905,34.3248,34.3487,183100.0
2009-12-02 10:05:00,57.52,57.59,57.51,57.58,248500.0,34.3547,34.3965,34.3487,34.3905,248500.0
2009-12-02 10:10:00,57.58,57.85,57.58,57.81,391700.0,34.3905,34.5518,34.3905,34.5279,391700.0
2009-12-02 10:15:00,57.81,57.85,57.76,57.79,136900.0,34.5279,34.5518,34.498,34.5159,136900.0
2009-12-02 10:20:00,57.79,57.79,57.65,57.65,266400.0,34.5159,34.5159,34.4323,34.4323,266400.0
2009-12-02 10:25:00,57.65,57.7,57.58,57.58,147100.0,34.4323,34.4622,34.3905,34.3905,147100.0
2009-12-02 10:30:00,57.57,57.58,57.32,57.41,1311500.0,34.3845,34.3905,34.2352,34.289,1311500.0
2009-12-02 10:35:00,57.42,57.52,57.39,57.52,304900.0,34.2949,34.3547,34.277,34.3547,304900.0
2009-12-02 10:40:00,57.52,57.54,57.41,57.47,248000.0,34.3547,34.3666,34.289,34.3248,248000.0
2009-12-02 10:45:00,57.48,57.56,57.41,57.45,174000.0,34.3308,34.3785,34.289,34.3128,174000.0
2009-12-02 10:50:00,57.47,57.52,57.42,57.44,69900.0,34.3248,34.3547,34.2949,34.3069,69900.0
2009-12-02 10:55:00,57.44,57.44,57.36,57.41,248200.0,34.3069,34.3069,34.2591,34.289,248200.0
2009-12-02 11:00:00,57.41,57.41,57.19,57.22,379800.0,34.289,34.289,34.1576,34.1755,379800.0
2009-12-02 11:05:00,57.21,57.22,57.12,57.2,369500.0,34.1695,34.1755,34.1157,34.1635,369500.0
2009-12-02 11:10:00,57.2,57.22,57.08,57.1,367100.0,34.1635,34.1755,34.0919,34.1038,367100.0
2009-12-02 11:15:00,57.1,57.14,57.06,57.1,638600.0,34.1038,34.1277,34.0799,34.1038,638600.0
2009-12-02 11:20:00,57.09,57.17,57.05,57.1,259700.0,34.0978,34.1456,34.0739,34.1038,259700.0
2009-12-02 11:25:00,57.12,57.15,57.06,57.07,154300.0,34.1157,34.1337,34.0799,34.0859,154300.0
2009-12-02 11:30:00,57.08,57.19,57.06,57.17,219900.0,34.0919,34.1576,34.0799,34.1456,219900.0
2009-12-02 11:35:00,57.17,57.21,57.16,57.21,111300.0,34.1456,34.1695,34.1396,34.1695,111300.0
2009-12-02 11:40:00,57.21,57.28,57.17,57.28,185200.0,34.1695,34.2113,34.1456,34.2113,185200.0
2009-12-02 11:45:00,57.28,57.31,57.26,57.26,146600.0,34.2113,34.2292,34.1994,34.1994,146600.0
2009-12-02 11:50:00,57.26,57.27,57.19,57.19,57500.0,34.1994,34.2053,34.1576,34.1576,57500.0
2009-12-02 11:55:00,57.19,57.25,57.18,57.24,111700.0,34.1576,34.1934,34.1516,34.1874,111700.0
2009-12-02 12:00:00,57.24,57.32,57.24,57.3,84800.0,34.1874,34.2352,34.1874,34.2233,84800.0
2009-12-02 12:05:00,57.3,57.3,57.23,57.24,120800.0,34.2233,34.2233,34.1814,34.1874,120800.0
2009-12-02 12:10:00,57.25,57.32,57.23,57.3,61200.0,34.1934,34.2352,34.1814,34.2233,61200.0
2009-12-02 12:15:00,57.29,57.34,57.16,57.17,154800.0,34.2173,34.2471,34.1396,34.1456,154800.0
2009-12-02 12:20:00,57.17,57.18,57.01,57.04,366000.0,34.1456,34.1516,34.0501,34.068,366000.0
2009-12-02 12:25:00,57.04,57.1,57.02,57.04,105000.0,34.068,34.1038,34.056,34.068,105000.0
2009-12-02 12:30:00,57.04,57.07,56.99,57.06,333300.0,34.068,34.0859,34.0381,34.0799,333300.0
2009-12-02 12:35:00,57.06,57.09,57.05,57.06,60700.0,34.0799,34.0978,34.0739,34.0799,60700.0
2009-12-02 12:40:00,57.06,57.1,57.02,57.07,90100.0,34.0799,34.1038,34.056,34.0859,90100.0
2009-12-02 12:45:00,57.08,57.21,57.07,57.21,54200.0,34.0919,34.1695,34.0859,34.1695,54200.0
2009-12-02 12:50:00,57.21,57.21,57.11,57.16,68700.0,34.1695,34.1695,34.1098,34.1396,68700.0
2009-12-02 12:55:00,57.17,57.23,57.15,57.23,61500.0,34.1456,34.1814,34.1337,34.1814,61500.0
2009-12-02 13:00:00,57.22,57.22,57.16,57.2,40200.0,34.1755,34.1755,34.1396,34.1635,40200.0
2009-12-02 13:05:00,57.19,57.19,57.11,57.19,86400.0,34.1576,34.1576,34.1098,34.1576,86400.0
2009-12-02 13:10:00,57.19,57.22,57.16,57.19,42100.0,34.1576,34.1755,34.1396,34.1576,42100.0
2009-12-02 13:15:00,57.18,57.24,57.18,57.19,53700.0,34.1516,34.1874,34.1516,34.1576,53700.0
2009-12-02 13:20:00,57.19,57.23,57.18,57.18,26400.0,34.1576,34.1814,34.1516,34.1516,26400.0
2009-12-02 13:25:00,57.19,57.23,57.18,57.2,267400.0,34.1576,34.1814,34.1516,34.1635,267400.0
2009-12-02 13:30:00,57.2,57.23,57.16,57.22,39400.0,34.1635,34.1814,34.1396,34.1755,39400.0
2009-12-02 13:35:00,57.22,57.22,57.14,57.15,68900.0,34.1755,34.1755,34.1277,34.1337,68900.0
2009-12-02 13:40:00,57.14,57.16,57.12,57.14,44900.0,34.1277,34.1396,34.1157,34.1277,44900.0
2009-12-02 13:45:00,57.14,57.23,57.14,57.22,117600.0,34.1277,34.1814,34.1277,34.1755,117600.0
2009-12-02 13:50:00,57.21,57.23,57.18,57.18,84100.0,34.1695,34.1814,34.1516,34.1516,84100.0
2009-12-02 13:55:00,57.18,57.22,57.15,57.18,38900.0,34.1516,34.1755,34.1337,34.1516,38900.0
2009-12-02 14:00:00,57.18,57.28,57.07,57.16,195200.0,34.1516,34.2113,34.0859,34.1396,195200.0
2009-12-02 14:05:00,57.16,57.16,57.04,57.08,168700.0,34.1396,34.1396,34.068,34.0919,168700.0
2009-12-02 14:10:00,57.08,57.08,56.99,57.08,143000.0,34.0919,34.0919,34.0381,34.0919,143000.0
2009-12-02 14:15:00,57.07,57.09,56.97,57.0,181200.0,34.0859,34.0978,34.0262,34.0441,181200.0
2009-12-02 14:20:00,57.01,57.07,56.98,56.99,86400.0,34.0501,34.0859,34.0321,34.0381,86400.0
2009-12-02 14:25:00,57.0,57.12,56.99,57.08,155900.0,34.0441,34.1157,34.0381,34.0919,155900.0
2009-12-02 14:30:00,57.08,57.1,57.05,57.09,58800.0,34.0919,34.1038,34.0739,34.0978,58800.0
2009-12-02 14:35:00,57.09,57.18,57.07,57.12,128800.0,34.0978,34.1516,34.0859,34.1157,128800.0
2009-12-02 14:40:00,57.12,57.13,57.06,57.09,78700.0,34.1157,34.1217,34.0799,34.0978,78700.0
2009-12-02 14:45:00,57.1,57.14,57.09,57.12,53200.0,34.1038,34.1277,34.0978,34.1157,53200.0
2009-12-02 14:50:00,57.13,57.15,57.1,57.11,50300.0,34.1217,34.1337,34.1038,34.1098,50300.0
2009-12-02 14:55:00,57.11,57.11,57.04,57.08,97500.0,34.1098,34.1098,34.068,34.0919,97500.0
2009-12-02 15:00:00,57.09,57.13,57.08,57.09,48600.0,34.0978,34.1217,34.0919,34.0978,48600.0
2009-12-02 15:05:00,57.1,57.12,57.08,57.11,44100.0,34.1038,34.1157,34.0919,34.1098,44100.0
2009-12-02 15:10:00,57.1,57.12,57.06,57.1,76100.0,34.1038,34.1157,34.0799,34.1038,76100.0
2009-12-02 15:15:00,57.1,57.12,57.05,57.11,223800.0,34.1038,34.1157,34.0739,34.1098,223800.0
2009-12-02 15:20:00,57.11,57.15,57.06,57.11,204800.0,34.1098,34.1337,34.0799,34.1098,204800.0
2009-12-02 15:25:00,57.12,57.17,57.12,57.13,72400.0,34.1157,34.1456,34.1157,34.1217,72400.0
2009-12-02 15:30:00,57.12,57.13,57.04,57.08,101400.0,34.1157,34.1217,34.068,34.0919,101400.0
2009-12-02 15:35:00,57.09,57.12,57.04,57.09,112000.0,34.0978,34.1157,34.068,34.0978,112000.0
2009-12-02 15:40:00,57.11,57.22,57.09,57.2,394200.0,34.1098,34.1755,34.0978,34.1635,394200.0
2009-12-02 15:45:00,57.2,57.28,57.17,57.27,324500.0,34.1635,34.2113,34.1456,34.2053,324500.0
2009-12-02 15:50:00,57.27,57.29,57.2,57.23,537600.0,34.2053,34.2173,34.1635,34.1814,537600.0
2009-12-02 15:55:00,57.23,57.25,57.2,57.23,411900.0,34.1814,34.1934,34.1635,34.1814,411900.0
2009-12-03 09:30:00,57.22,57.24,57.03,57.09,467500.0,34.1755,34.1874,34.062,34.0978,467500.0
2009-12-03 09:35:00,57.09,57.24,57.03,57.08,401600.0,34.0978,34.1874,34.062,34.0919,401600.0
2009-12-03 09:40:00,57.08,57.29,57.06,57.19,414300.0,34.0919,34.2173,34.0799,34.1576,414300.0
2009-12-03 09:45:00,57.2,57.37,57.19,57.26,359000.0,34.1635,34.2651,34.1576,34.1994,359000.0
2009-12-03 09:50:00,57.26,57.27,57.11,57.13,248100.0,34.1994,34.2053,34.1098,34.1217,248100.0
2009-12-03 09:55:00,57.13,57.19,57.04,57.14,167100.0,34.1217,34.1576,34.068,34.1277,167100.0
2009-12-03 10:00:00,57.13,57.13,56.81,56.88,832400.0,34.1217,34.1217,33.9306,33.9724,832400.0
2009-12-03 10:05:00,56.87,57.04,56.82,56.97,276400.0,33.9664,34.068,33.9366,34.0262,276400.0
2009-12-03 10:10:00,56.97,57.0,56.77,56.77,371900.0,34.0262,34.0441,33.9067,33.9067,371900.0
2009-12-03 10:15:00,56.77,56.79,56.6,56.61,1176000.0,33.9067,33.9187,33.8052,33.8111,1176000.0
2009-12-03 10:20:00,56.61,56.72,56.58,56.72,252900.0,33.8111,33.8768,33.7932,33.8768,252900.0
2009-12-03 10:25:00,56.71,56.76,56.64,56.76,168600.0,33.8709,33.9007,33.8291,33.9007,168600.0
2009-12-03 10:30:00,56.75,56.84,56.7,56.8,229400.0,33.8948,33.9485,33.8649,33.9246,229400.0
2009-12-03 10:35:00,56.79,56.82,56.66,56.69,237100.0,33.9187,33.9366,33.841,33.8589,237100.0
2009-12-03 10:40:00,56.68,56.7,56.62,56.64,285200.0,33.853,33.8649,33.8171,33.8291,285200.0
2009-12-03 10:45:00,56.64,56.94,56.63,56.91,435000.0,33.8291,34.0082,33.8231,33.9903,435000.0
2009-12-03 10:50:00,56.91,57.03,56.88,56.95,610500.0,33.9903,34.062,33.9724,34.0142,610500.0
2009-12-03 10:55:00,56.95,57.06,56.94,57.0,557300.0,34.0142,34.0799,34.0082,34.0441,557300.0
2009-12-03 11:00:00,57.0,57.08,56.98,57.06,206900.0,34.0441,34.0919,34.0321,34.0799,206900.0
2009-12-03 11:05:00,57.07,57.14,57.03,57.05,175600.0,34.0859,34.1277,34.062,34.0739,175600.0
2009-12-03 11:10:00,57.05,57.09,57.01,57.01,86500.0,34.0739,34.0978,34.0501,34.0501,86500.0
2009-12-03 11:15:00,57.01,57.01,56.89,56.9,126000.0,34.0501,34.0501,33.9784,33.9844,126000.0
2009-12-03 11:20:00,56.92,56.97,56.88,56.93,111800.0,33.9963,34.0262,33.9724,34.0023,111800.0
2009-12-03 11:25:00,56.92,57.03,56.92,56.97,87500.0,33.9963,34.062,33.9963,34.0262,87500.0
2009-12-03 11:30:00,56.96,57.04,56.94,56.98,92200.0,34.0202,34.068,34.0082,34.0321,92200.0
2009-12-03 11:35:00,56.99,57.03,56.83,56.83,197700.0,34.0381,34.062,33.9425,33.9425,197700.0
2009-12-03 11:40:00,56.83,56.91,56.82,56.89,68900.0,33.9425,33.9903,33.9366,33.9784,68900.0
2009-12-03 11:45:00,56.88,56.93,56.87,56.9,52700.0,33.9724,34.0023,33.9664,33.9844,52700.0
2009-12-03 11:50:00,56.9,57.01,56.88,57.0,144100.0,33.9844,34.0501,33.9724,34.0441,144100.0
2009-12-03 11:55:00,57.01,57.01,56.94,56.97,99600.0,34.0501,34.0501,34.0082,34.0262,99600.0
2009-12-03 12:00:00,56.95,56.96,56.89,56.92,218700.0,34.0142,34.0202,33.9784,33.9963,218700.0
2009-12-03 12:05:00,56.91,56.94,56.85,56.9,72700.0,33.9903,34.0082,33.9545,33.9844,72700.0
2009-12-03 12:10:00,56.91,56.96,56.89,56.92,124300.0,33.9903,34.0202,33.9784,33.9963,124300.0
2009-12-03 12:15:00,56.93,57.02,56.9,57.01,134600.0,34.0023,34.056,33.9844,34.0501,134600.0
2009-12-03 12:20:00,57.02,57.05,56.97,56.99,197800.0,34.056,34.0739,34.0262,34.0381,197800.0
2009-12-03 12:25:00,56.98,57.02,56.95,56.97,100600.0,34.0321,34.056,34.0142,34.0262,100600.0
2009-12-03 12:30:00,56.96,56.99,56.9,56.93,200900.0,34.0202,34.0381,33.9844,34.0023,200900.0
2009-12-03 12:35:00,56.94,56.99,56.9,56.92,124400.0,34.0082,34.0381,33.9844,33.9963,124400.0
2009-12-03 12:40:00,56.92,56.93,56.87,56.88,54800.0,33.9963,34.0023,33.9664,33.9724,54800.0
2009-12-03 12:45:00,56.87,56.91,56.85,56.89,41900.0,33.9664,33.9903,33.9545,33.9784,41900.0
2009-12-03 12:50:00,56.89,56.93,56.87,56.89,106000.0,33.9784,34.0023,33.9664,33.9784,106000.0
2009-12-03 12:55:00,56.89,56.96,56.87,56.92,49800.0,33.9784,34.0202,33.9664,33.9963,49800.0
2009-12-03 13:00:00,56.93,56.93,56.87,56.89,40400.0,34.0023,34.0023,33.9664,33.9784,40400.0
2009-12-03 13:05:00,56.89,56.89,56.83,56.85,103600.0,33.9784,33.9784,33.9425,33.9545,103600.0
2009-12-03 13:10:00,56.85,56.88,56.76,56.79,231900.0,33.9545,33.9724,33.9007,33.9187,231900.0
2009-12-03 13:15:00,56.79,56.87,56.77,56.85,74600.0,33.9187,33.9664,33.9067,33.9545,74600.0
2009-12-03 13:20:00,56.86,56.9,56.81,56.9,86200.0,33.9605,33.9844,33.9306,33.9844,86200.0
2009-12-03 13:25:00,56.9,56.93,56.85,56.92,148500.0,33.9844,34.0023,33.9545,33.9963,148500.0
2009-12-03 13:30:00,56.93,56.95,56.89,56.93,79500.0,34.0023,34.0142,33.9784,34.0023,79500.0
2009-12-03 13:35:00,56.93,57.05,56.92,57.02,166800.0,34.0023,34.0739,33.9963,34.056,166800.0
2009-12-03 13:40:00,57.01,57.05,56.99,57.04,71600.0,34.0501,34.0739,34.0381,34.068,71600.0
2009-12-03 13:45:00,57.05,57.05,56.99,57.0,41500.0,34.0739,34.0739,34.0381,34.0441,41500.0
2009-12-03 13:50:00,57.0,57.01,56.97,56.99,81800.0,34.0441,34.0501,34.0262,34.0381,81800.0
2009-12-03 13:55:00,57.0,57.04,56.98,56.98,64900.0,34.0441,34.068,34.0321,34.0321,64900.0
2009-12-03 14:00:00,56.99,57.05,56.97,56.99,191700.0,34.0381,34.0739,34.0262,34.0381,191700.0
2009-12-03 14:05:00,57.01,57.01,56.91,56.96,76700.0,34.0501,34.0501,33.9903,34.0202,76700.0
2009-12-03 14:10:00,56.95,56.96,56.9,56.94,56700.0,34.0142,34.0202,33.9844,34.0082,56700.0
2009-12-03 14:15:00,56.94,56.96,56.78,56.79,589700.0,34.0082,34.0202,33.9127,33.9187,589700.0
2009-12-03 14:20:00,56.78,56.9,56.78,56.88,262700.0,33.9127,33.9844,33.9127,33.9724,262700.0
2009-12-03 14:25:00,56.88,56.91,56.81,56.83,47600.0,33.9724,33.9903,33.9306,33.9425,47600.0
2009-12-03 14:30:00,56.83,56.86,56.82,56.83,56100.0,33.9425,33.9605,33.9366,33.9425,56100.0
2009-12-03 14:35:00,56.84,56.88,56.83,56.88,79000.0,33.9485,33.9724,33.9425,33.9724,79000.0
2009-12-03 14:40:00,56.87,56.94,56.85,56.94,64100.0,33.9664,34.0082,33.9545,34.0082,64100.0
2009-12-03 14:45:00,56.93,56.93,56.82,56.83,40800.0,34.0023,34.0023,33.9366,33.9425,40800.0
2009-12-03 14:50:00,56.82,56.86,56.76,56.78,324200.0,33.9366,33.9605,33.9007,33.9127,324200.0
2009-12-03 14:55:00,56.78,56.8,56.72,56.75,87300.0,33.9127,33.9246,33.8768,33.8948,87300.0
2009-12-03 15:00:00,56.76,56.77,56.73,56.74,62000.0,33.9007,33.9067,33.8828,33.8888,62000.0
2009-12-03 15:05:00,56.74,56.83,56.74,56.83,72300.0,33.8888,33.9425,33.8888,33.9425,72300.0
2009-12-03 15:10:00,56.83,56.83,56.75,56.79,228700.0,33.9425,33.9425,33.8948,33.9187,228700.0
2009-12-03 15:15:00,56.78,56.84,56.76,56.79,278000.0,33.9127,33.9485,33.9007,33.9187,278000.0
2009-12-03 15:20:00,56.79,56.81,56.74,56.74,121800.0,33.9187,33.9306,33.8888,33.8888,121800.0
2009-12-03 15:25:00,56.73,56.77,56.69,56.73,540900.0,33.8828,33.9067,33.8589,33.8828,540900.0
2009-12-03 15:30:00,56.74,56.77,56.68,56.69,209800.0,33.8888,33.9067,33.853,33.8589,209800.0
2009-12-03 15:35:00,56.69,56.69,56.56,56.57,342100.0,33.8589,33.8589,33.7813,33.7873,342100.0
2009-12-03 15:40:00,56.57,56.59,56.43,56.49,957000.0,33.7873,33.7992,33.7036,33.7395,957000.0
2009-12-03 15:45:00,56.5,56.5,56.34,56.34,626200.0,33.7454,33.7454,33.6499,33.6499,626200.0
2009-12-03 15:50:00,56.34,56.41,56.28,56.41,681000.0,33.6499,33.6917,33.614,33.6917,681000.0
2009-12-03 15:55:00,56.4,56.41,56.26,56.36,856200.0,33.6857,33.6917,33.6021,33.6618,856200.0
2009-12-04 09:30:00,57.06,57.29,56.98,57.28,599500.0,34.0799,34.2173,34.0321,34.2113,599500.0
2009-12-04 09:35:00,57.28,57.57,57.26,57.49,991300.0,34.2113,34.3845,34.1994,34.3367,991300.0
2009-12-04 09:40:00,57.5,57.63,57.38,57.47,465300.0,34.3427,34.4204,34.271,34.3248,465300.0
2009-12-04 09:45:00,57.47,57.55,57.41,57.52,603500.0,34.3248,34.3726,34.289,34.3547,603500.0
2009-12-04 09:50:00,57.53,57.53,57.35,57.39,478000.0,34.3606,34.3606,34.2531,34.277,478000.0
2009-12-04 09:55:00,57.39,57.44,57.34,57.4,145500.0,34.277,34.3069,34.2471,34.283,145500.0
2009-12-04 10:00:00,57.41,57.44,57.25,57.26,271500.0,34.289,34.3069,34.1934,34.1994,271500.0
2009-12-04 10:05:00,57.28,57.33,57.09,57.13,985100.0,34.2113,34.2412,34.0978,34.1217,985100.0
2009-12-04 10:10:00,57.12,57.18,56.98,57.15,567100.0,34.1157,34.1516,34.0321,34.1337,567100.0
2009-12-04 10:15:00,57.16,57.24,57.11,57.13,568800.0,34.1396,34.1874,34.1098,34.1217,568800.0
2009-12-04 10:20:00,57.12,57.17,57.09,57.1,244700.0,34.1157,34.1456,34.0978,34.1038,244700.0
2009-12-04 10:25:00,57.1,57.2,57.07,57.1,200500.0,34.1038,34.1635,34.0859,34.1038,200500.0
2009-12-04 10:30:00,57.11,57.11,56.9,56.91,155900.0,34.1098,34.1098,33.9844,33.9903,155900.0
2009-12-04 10:35:00,56.9,56.94,56.8,56.88,760800.0,33.9844,34.0082,33.9246,33.9724,760800.0
2009-12-04 10:40:00,56.87,56.88,56.76,56.81,424400.0,33.9664,33.9724,33.9007,33.9306,424400.0
2009-12-04 10:45:00,56.81,56.87,56.76,56.77,257300.0,33.9306,33.9664,33.9007,33.9067,257300.0
2009-12-04 10:50:00,56.76,56.76,56.45,56.5,353600.0,33.9007,33.9007,33.7156,33.7454,353600.0
2009-12-04 10:55:00,56.5,56.51,56.29,56.32,1068300.0,33.7454,33.7514,33.62,33.6379,1068300.0
2009-12-04 11:00:00,56.32,56.34,56.22,56.26,702600.0,33.6379,33.6499,33.5782,33.6021,702600.0
2009-12-04 11:05:00,56.26,56.34,56.2,56.32,319400.0,33.6021,33.6499,33.5663,33.6379,319400.0
2009-12-04 11:10:00,56.33,56.53,56.33,56.53,484000.0,33.6439,33.7634,33.6439,33.7634,484000.0
2009-12-04 11:15:00,56.53,56.53,56.43,56.47,215800.0,33.7634,33.7634,33.7036,33.7275,215800.0
2009-12-04 11:20:00,56.47,56.58,56.41,56.58,167000.0,33.7275,33.7932,33.6917,33.7932,167000.0
2009-12-04 11:25:00,56.58,56.64,56.33,56.35,188300.0,33.7932,33.8291,33.6439,33.6559,188300.0
2009-12-04 11:30:00,56.35,56.35,56.18,56.21,958700.0,33.6559,33.6559,33.5543,33.5722,958700.0
2009-12-04 11:35:00,56.2,56.24,56.04,56.06,464300.0,33.5663,33.5902,33.4707,33.4826,464300.0
2009-12-04 11:40:00,56.06,56.06,55.84,55.85,604000.0,33.4826,33.4826,33.3513,33.3572,604000.0
2009-12-04 11:45:00,55.85,56.32,55.54,55.75,1372100.0,33.3572,33.6379,33.1721,33.2975,1372100.0
2009-12-04 11:50:00,55.75,55.91,55.65,55.9,433900.0,33.2975,33.3931,33.2378,33.3871,433900.0
2009-12-04 11:55:00,55.9,55.97,55.78,55.91,310600.0,33.3871,33.4289,33.3154,33.3931,310600.0
2009-12-04 12:00:00,55.91,56.0,55.87,55.98,120700.0,33.3931,33.4468,33.3692,33.4349,120700.0
2009-12-04 12:05:00,55.99,56.15,55.94,56.11,300700.0,33.4408,33.5364,33.411,33.5125,300700.0
2009-12-04 12:10:00,56.12,56.18,56.12,56.12,211900.0,33.5185,33.5543,33.5185,33.5185,211900.0
2009-12-04 12:15:00,56.12,56.18,56.07,56.08,246400.0,33.5185,33.5543,33.4886,33.4946,246400.0
2009-12-04 12:20:00,56.08,56.2,55.96,55.99,263600.0,33.4946,33.5663,33.4229,33.4408,263600.0
2009-12-04 12:25:00,55.99,56.09,55.98,56.07,98100.0,33.4408,33.5006,33.4349,33.4886,98100.0
2009-12-04 12:30:00,56.08,56.25,56.08,56.18,414200.0,33.4946,33.5961,33.4946,33.5543,414200.0
2009-12-04 12:35:00,56.17,56.25,56.16,56.21,175500.0,33.5483,33.5961,33.5424,33.5722,175500.0
2009-12-04 12:40:00,56.21,56.22,56.15,56.19,169300.0,33.5722,33.5782,33.5364,33.5603,169300.0
2009-12-04 12:45:00,56.19,56.25,56.08,56.09,202200.0,33.5603,33.5961,33.4946,33.5006,202200.0
2009-12-04 12:50:00,56.09,56.21,56.09,56.11,155000.0,33.5006,33.5722,33.5006,33.5125,155000.0
2009-12-04 12:55:00,56.11,56.17,56.06,56.17,51600.0,33.5125,33.5483,33.4826,33.5483,51600.0
2009-12-04 13:00:00,56.16,56.3,56.15,56.29,124400.0,33.5424,33.626,33.5364,33.62,124400.0
2009-12-04 13:05:00,56.29,56.29,56.18,56.18,78400.0,33.62,33.62,33.5543,33.5543,78400.0
2009-12-04 13:10:00,56.19,56.19,56.07,56.07,217000.0,33.5603,33.5603,33.4886,33.4886,217000.0
2009-12-04 13:15:00,56.07,56.15,56.07,56.12,119200.0,33.4886,33.5364,33.4886,33.5185,119200.0
2009-12-04 13:20:00,56.13,56.13,56.05,56.06,46500.0,33.5245,33.5245,33.4767,33.4826,46500.0
2009-12-04 13:25:00,56.06,56.1,55.97,55.99,270200.0,33.4826,33.5065,33.4289,33.4408,270200.0
2009-12-04 13:30:00,55.99,56.05,55.94,56.02,371100.0,33.4408,33.4767,33.411,33.4588,371100.0
2009-12-04 13:35:00,56.02,56.03,55.87,55.92,210300.0,33.4588,33.4647,33.3692,33.399,210300.0
2009-12-04 13:40:00,55.93,55.98,55.89,55.95,91100.0,33.405,33.4349,33.3811,33.417,91100.0
2009-12-04 13:45:00,55.94,55.94,55.83,55.83,82500.0,33.411,33.411,33.3453,33.3453,82500.0
2009-12-04 13:50:00,55.83,55.86,55.68,55.73,323600.0,33.3453,33.3632,33.2557,33.2856,323600.0
2009-12-04 13:55:00,55.73,55.77,55.6,55.65,241600.0,33.2856,33.3094,33.2079,33.2378,241600.0
2009-12-04 14:00:00,55.65,55.83,55.64,55.83,143900.0,33.2378,33.3453,33.2318,33.3453,143900.0
2009-12-04 14:05:00,55.83,55.83,55.66,55.69,134900.0,33.3453,33.3453,33.2437,33.2617,134900.0
2009-12-04 14:10:00,55.69,55.8,55.68,55.8,229200.0,33.2617,33.3274,33.2557,33.3274,229200.0
2009-12-04 14:15:00,55.79,55.81,55.61,55.63,115400.0,33.3214,33.3333,33.2139,33.2258,115400.0
2009-12-04 14:20:00,55.65,55.67,55.56,55.57,180900.0,33.2378,33.2497,33.184,33.19,180900.0
2009-12-04 14:25:00,55.57,55.73,55.54,55.73,172400.0,33.19,33.2856,33.1721,33.2856,172400.0
2009-12-04 14:30:00,55.73,55.93,55.73,55.88,339800.0,33.2856,33.405,33.2856,33.3751,339800.0
2009-12-04 14:35:00,55.88,55.93,55.81,55.87,59700.0,33.3751,33.405,33.3333,33.3692,59700.0
2009-12-04 14:40:00,55.86,55.87,55.75,55.8,92300.0,33.3632,33.3692,33.2975,33.3274,92300.0
2009-12-04 14:45:00,55.8,55.85,55.73,55.75,107200.0,33.3274,33.3572,33.2856,33.2975,107200.0
2009-12-04 14:50:00,55.74,55.77,55.67,55.71,129100.0,33.2915,33.3094,33.2497,33.2736,129100.0
2009-12-04 14:55:00,55.72,55.85,55.71,55.82,280400.0,33.2796,33.3572,33.2736,33.3393,280400.0
2009-12-04 15:00:00,55.82,55.89,55.77,55.87,180600.0,33.3393,33.3811,33.3094,33.3692,180600.0
2009-12-04 15:05:00,55.88,55.98,55.86,55.88,264700.0,33.3751,33.4349,33.3632,33.3751,264700.0
2009-12-04 15:10:00,55.87,55.97,55.87,55.91,133600.0,33.3692,33.4289,33.3692,33.3931,133600.0
2009-12-04 15:15:00,55.91,55.97,55.86,55.96,220300.0,33.3931,33.4289,33.3632,33.4229,220300.0
2009-12-04 15:20:00,55.96,56.08,55.96,56.03,289700.0,33.4229,33.4946,33.4229,33.4647,289700.0
2009-12-04 15:25:00,56.03,56.12,55.98,56.03,518700.0,33.4647,33.5185,33.4349,33.4647,518700.0
2009-12-04 15:30:00,56.04,56.07,55.94,55.99,156200.0,33.4707,33.4886,33.411,33.4408,156200.0
2009-12-04 15:35:00,56.0,56.03,55.86,55.88,261400.0,33.4468,33.4647,33.3632,33.3751,261400.0
2009-12-04 15:40:00,55.89,55.91,55.79,55.9,319800.0,33.3811,33.3931,33.3214,33.3871,319800.0
2009-12-04 15:45:00,55.89,55.98,55.84,55.94,498000.0,33.3811,33.4349,33.3513,33.411,498000.0
2009-12-04 15:50:00,55.95,55.96,55.85,55.87,914700.0,33.417,33.4229,33.3572,33.3692,914700.0
2009-12-04 15:55:00,55.86,55.94,55.85,55.94,987000.0,33.3632,33.411,33.3572,33.411,987000.0
2009-12-07 09:30:00,55.45,55.89,55.45,55.87,387600.0,33.1183,33.3811,33.1183,33.3692,387600.0
2009-12-07 09:35:00,55.88,56.17,55.88,56.04,332900.0,33.3751,33.5483,33.3751,33.4707,332900.0
2009-12-07 09:40:00,56.04,56.1,55.9,55.98,170300.0,33.4707,33.5065,33.3871,33.4349,170300.0
2009-12-07 09:45:00,55.98,56.18,55.98,56.18,324200.0,33.4349,33.5543,33.4349,33.5543,324200.0
2009-12-07 09:50:00,56.18,56.29,56.14,56.21,351700.0,33.5543,33.62,33.5304,33.5722,351700.0
2009-12-07 09:55:00,56.21,56.23,56.04,56.08,156100.0,33.5722,33.5842,33.4707,33.4946,156100.0
2009-12-07 10:00:00,56.08,56.13,55.8,55.83,396900.0,33.4946,33.5245,33.3274,33.3453,396900.0
2009-12-07 10:05:00,55.85,55.97,55.81,55.83,436100.0,33.3572,33.4289,33.3333,33.3453,436100.0
2009-12-07 10:10:00,55.84,56.05,55.83,56.01,266000.0,33.3513,33.4767,33.3453,33.4528,266000.0
2009-12-07 10:15:00,56.01,56.05,55.9,56.05,130000.0,33.4528,33.4767,33.3871,33.4767,130000.0
2009-12-07 10:20:00,56.04,56.05,55.94,55.97,113700.0,33.4707,33.4767,33.411,33.4289,113700.0
2009-12-07 10:25:00,55.98,56.12,55.97,56.12,147300.0,33.4349,33.5185,33.4289,33.5185,147300.0
2009-12-07 10:30:00,56.12,56.19,56.12,56.12,165100.0,33.5185,33.5603,33.5185,33.5185,165100.0
2009-12-07 10:35:00,56.12,56.29,56.11,56.2,299600.0,33.5185,33.62,33.5125,33.5663,299600.0
2009-12-07 10:40:00,56.2,56.23,56.07,56.19,324800.0,33.5663,33.5842,33.4886,33.5603,324800.0
2009-12-07 10:45:00,56.2,56.2,56.11,56.11,151900.0,33.5663,33.5663,33.5125,33.5125,151900.0
2009-12-07 10:50:00,56.12,56.27,56.12,56.16,115600.0,33.5185,33.6081,33.5185,33.5424,115600.0
2009-12-07 10:55:00,56.17,56.2,56.13,56.14,84100.0,33.5483,33.5663,33.5245,33.5304,84100.0
2009-12-07 11:00:00,56.13,56.17,56.06,56.06,89900.0,33.5245,33.5483,33.4826,33.4826,89900.0
2009-12-07 11:05:00,56.06,56.17,56.06,56.14,100700.0,33.4826,33.5483,33.4826,33.5304,100700.0
2009-12-07 11:10:00,56.14,56.17,56.11,56.12,106900.0,33.5304,33.5483,33.5125,33.5185,106900.0
2009-12-07 11:15:00,56.11,56.16,56.08,56.1,111500.0,33.5125,33.5424,33.4946,33.5065,111500.0
2009-12-07 11:20:00,56.11,56.13,56.04,56.06,110200.0,33.5125,33.5245,33.4707,33.4826,110200.0
2009-12-07 11:25:00,56.06,56.09,56.02,56.03,65700.0,33.4826,33.5006,33.4588,33.4647,65700.0
2009-12-07 11:30:00,56.02,56.11,56.02,56.08,61500.0,33.4588,33.5125,33.4588,33.4946,61500.0
2009-12-07 11:35:00,56.09,56.15,56.08,56.08,68200.0,33.5006,33.5364,33.4946,33.4946,68200.0
2009-12-07 11:40:00,56.07,56.1,56.06,56.06,60900.0,33.4886,33.5065,33.4826,33.4826,60900.0
2009-12-07 11:45:00,56.06,56.14,56.05,56.08,78800.0,33.4826,33.5304,33.4767,33.4946,78800.0
2009-12-07 11:50:00,56.1,56.11,56.05,56.05,86300.0,33.5065,33.5125,33.4767,33.4767,86300.0
2009-12-07 11:55:00,56.06,56.09,56.01,56.05,43500.0,33.4826,33.5006,33.4528,33.4767,43500.0
2009-12-07 12:00:00,56.06,56.06,56.0,56.02,47900.0,33.4826,33.4826,33.4468,33.4588,47900.0
2009-12-07 12:05:00,56.02,56.06,56.01,56.03,46200.0,33.4588,33.4826,33.4528,33.4647,46200.0
2009-12-07 12:10:00,56.04,56.05,55.99,56.01,47300.0,33.4707,33.4767,33.4408,33.4528,47300.0
2009-12-07 12:15:00,56.01,56.01,55.88,55.91,56400.0,33.4528,33.4528,33.3751,33.3931,56400.0
2009-12-07 12:20:00,55.91,55.96,55.84,55.96,155500.0,33.3931,33.4229,33.3513,33.4229,155500.0
2009-12-07 12:25:00,55.97,55.97,55.92,55.92,45800.0,33.4289,33.4289,33.399,33.399,45800.0
2009-12-07 12:30:00,55.93,56.02,55.91,56.02,216600.0,33.405,33.4588,33.3931,33.4588,216600.0
2009-12-07 12:35:00,56.02,56.19,56.02,56.07,167800.0,33.4588,33.5603,33.4588,33.4886,167800.0
2009-12-07 12:40:00,56.07,56.21,56.05,56.15,570900.0,33.4886,33.5722,33.4767,33.5364,570900.0
2009-12-07 12:45:00,56.14,56.28,56.13,56.2,255300.0,33.5304,33.614,33.5245,33.5663,255300.0
2009-12-07 12:50:00,56.2,56.25,56.16,56.18,210900.0,33.5663,33.5961,33.5424,33.5543,210900.0
2009-12-07 12:55:00,56.18,56.25,56.17,56.2,115900.0,33.5543,33.5961,33.5483,33.5663,115900.0
2009-12-07 13:00:00,56.21,56.25,56.2,56.23,34900.0,33.5722,33.5961,33.5663,33.5842,34900.0
2009-12-07 13:05:00,56.22,56.3,56.19,56.3,83800.0,33.5782,33.626,33.5603,33.626,83800.0
2009-12-07 13:10:00,56.29,56.39,56.27,56.38,149000.0,33.62,33.6797,33.6081,33.6738,149000.0
2009-12-07 13:15:00,56.39,56.45,56.36,56.37,107500.0,33.6797,33.7156,33.6618,33.6678,107500.0
2009-12-07 13:20:00,56.37,56.45,56.37,56.41,131800.0,33.6678,33.7156,33.6678,33.6917,131800.0
2009-12-07 13:25:00,56.4,56.42,56.35,56.37,97100.0,33.6857,33.6977,33.6559,33.6678,97100.0
2009-12-07 13:30:00,56.38,56.38,56.25,56.25,172600.0,33.6738,33.6738,33.5961,33.5961,172600.0
2009-12-07 13:35:00,56.25,56.31,56.25,56.26,49800.0,33.5961,33.632,33.5961,33.6021,49800.0
2009-12-07 13:40:00,56.26,56.33,56.24,56.31,84300.0,33.6021,33.6439,33.5902,33.632,84300.0
2009-12-07 13:45:00,56.31,56.32,56.25,56.26,119900.0,33.632,33.6379,33.5961,33.6021,119900.0
2009-12-07 13:50:00,56.25,56.27,56.17,56.23,117800.0,33.5961,33.6081,33.5483,33.5842,117800.0
2009-12-07 13:55:00,56.22,56.25,56.14,56.22,227300.0,33.5782,33.5961,33.5304,33.5782,227300.0
2009-12-07 14:00:00,56.21,56.24,56.15,56.2,121700.0,33.5722,33.5902,33.5364,33.5663,121700.0
2009-12-07 14:05:00,56.21,56.23,56.18,56.2,102200.0,33.5722,33.5842,33.5543,33.5663,102200.0
2009-12-07 14:10:00,56.2,56.2,56.15,56.16,41800.0,33.5663,33.5663,33.5364,33.5424,41800.0
2009-12-07 14:15:00,56.16,56.22,56.1,56.11,141300.0,33.5424,33.5782,33.5065,33.5125,141300.0
2009-12-07 14:20:00,56.1,56.13,56.03,56.04,111500.0,33.5065,33.5245,33.4647,33.4707,111500.0
2009-12-07 14:25:00,56.03,56.06,55.98,56.04,187700.0,33.4647,33.4826,33.4349,33.4707,187700.0
2009-12-07 14:30:00,56.03,56.03,55.88,55.94,307300.0,33.4647,33.4647,33.3751,33.411,307300.0
2009-12-07 14:35:00,55.94,55.94,55.78,55.85,192700.0,33.411,33.411,33.3154,33.3572,192700.0
2009-12-07 14:40:00,55.84,55.87,55.76,55.76,203900.0,33.3513,33.3692,33.3035,33.3035,203900.0
2009-12-07 14:45:00,55.76,55.76,55.67,55.74,175700.0,33.3035,33.3035,33.2497,33.2915,175700.0
2009-12-07 14:50:00,55.73,55.79,55.69,55.79,152700.0,33.2856,33.3214,33.2617,33.3214,152700.0
2009-12-07 14:55:00,55.79,55.87,55.78,55.87,151500.0,33.3214,33.3692,33.3154,33.3692,151500.0
2009-12-07 15:00:00,55.87,55.91,55.78,55.85,437700.0,33.3692,33.3931,33.3154,33.3572,437700.0
2009-12-07 15:05:00,55.86,55.92,55.79,55.91,87000.0,33.3632,33.399,33.3214,33.3931,87000.0
2009-12-07 15:10:00,55.9,55.94,55.84,55.85,79400.0,33.3871,33.411,33.3513,33.3572,79400.0
2009-12-07 15:15:00,55.85,55.89,55.76,55.77,95300.0,33.3572,33.3811,33.3035,33.3094,95300.0
2009-12-07 15:20:00,55.78,55.82,55.73,55.74,137000.0,33.3154,33.3393,33.2856,33.2915,137000.0
2009-12-07 15:25:00,55.74,55.74,55.68,55.68,155500.0,33.2915,33.2915,33.2557,33.2557,155500.0
2009-12-07 15:30:00,55.68,55.88,55.66,55.84,328200.0,33.2557,33.3751,33.2437,33.3513,328200.0
2009-12-07 15:35:00,55.85,55.85,55.77,55.78,60200.0,33.3572,33.3572,33.3094,33.3154,60200.0
2009-12-07 15:40:00,55.78,55.9,55.78,55.87,210200.0,33.3154,33.3871,33.3154,33.3692,210200.0
2009-12-07 15:45:00,55.88,55.88,55.72,55.76,311200.0,33.3751,33.3751,33.2796,33.3035,311200.0
2009-12-07 15:50:00,55.75,55.82,55.74,55.78,271000.0,33.2975,33.3393,33.2915,33.3154,271000.0
2009-12-07 15:55:00,55.77,55.82,55.76,55.79,261700.0,33.3094,33.3393,33.3035,33.3214,261700.0
2009-12-08 09:30:00,55.46,55.51,54.75,55.24,318100.0,33.1243,33.1542,32.7002,32.9929,318100.0
2009-12-08 09:35:00,55.23,55.24,54.96,55.01,626200.0,32.9869,32.9929,32.8257,32.8555,626200.0
2009-12-08 09:40:00,55.01,55.14,54.96,54.99,457000.0,32.8555,32.9332,32.8257,32.8436,457000.0
2009-12-08 09:45:00,54.99,55.05,54.9,55.02,329300.0,32.8436,32.8794,32.7898,32.8615,329300.0
2009-12-08 09:50:00,55.02,55.14,54.98,55.11,446000.0,32.8615,32.9332,32.8376,32.9152,446000.0
2009-12-08 09:55:00,55.12,55.21,55.07,55.17,402000.0,32.9212,32.975,32.8914,32.9511,402000.0
2009-12-08 10:00:00,55.17,55.18,55.01,55.05,271400.0,32.9511,32.9571,32.8555,32.8794,271400.0
2009-12-08 10:05:00,55.05,55.11,55.0,55.08,130400.0,32.8794,32.9152,32.8495,32.8973,130400.0
2009-12-08 10:10:00,55.08,55.12,55.02,55.05,307700.0,32.8973,32.9212,32.8615,32.8794,307700.0
2009-12-08 10:15:00,55.07,55.18,55.04,55.18,257000.0,32.8914,32.9571,32.8734,32.9571,257000.0
2009-12-08 10:20:00,55.17,55.26,55.13,55.15,264500.0,32.9511,33.0048,32.9272,32.9391,264500.0
2009-12-08 10:25:00,55.14,55.19,55.09,55.13,139100.0,32.9332,32.963,32.9033,32.9272,139100.0
2009-12-08 10:30:00,55.14,55.17,55.09,55.1,163000.0,32.9332,32.9511,32.9033,32.9093,163000.0
2009-12-08 10:35:00,55.1,55.1,55.0,55.08,213500.0,32.9093,32.9093,32.8495,32.8973,213500.0
2009-12-08 10:40:00,55.07,55.15,55.05,55.09,115700.0,32.8914,32.9391,32.8794,32.9033,115700.0
2009-12-08 10:45:00,55.09,55.09,54.98,54.99,149700.0,32.9033,32.9033,32.8376,32.8436,149700.0
2009-12-08 10:50:00,54.99,55.02,54.95,54.98,276600.0,32.8436,32.8615,32.8197,32.8376,276600.0
2009-12-08 10:55:00,54.98,55.05,54.87,54.99,327300.0,32.8376,32.8794,32.7719,32.8436,327300.0
2009-12-08 11:00:00,55.0,55.21,54.96,55.2,327500.0,32.8495,32.975,32.8257,32.969,327500.0
2009-12-08 11:05:00,55.2,55.32,55.19,55.28,286300.0,32.969,33.0407,32.963,33.0168,286300.0
2009-12-08 11:10:00,55.28,55.28,55.18,55.21,231000.0,33.0168,33.0168,32.9571,32.975,231000.0
2009-12-08 11:15:00,55.21,55.24,55.05,55.06,193900.0,32.975,32.9929,32.8794,32.8854,193900.0
2009-12-08 11:20:00,55.05,55.13,55.0,55.12,168100.0,32.8794,32.9272,32.8495,32.9212,168100.0
2009-12-08 11:25:00,55.12,55.16,55.06,55.12,261200.0,32.9212,32.9451,32.8854,32.9212,261200.0
2009-12-08 11:30:00,55.13,55.13,55.04,55.06,85800.0,32.9272,32.9272,32.8734,32.8854,85800.0
2009-12-08 11:35:00,55.05,55.14,55.02,55.09,207800.0,32.8794,32.9332,32.8615,32.9033,207800.0
2009-12-08 11:40:00,55.09,55.3,55.08,55.22,415200.0,32.9033,33.0287,32.8973,32.9809,415200.0
2009-12-08 11:45:00,55.23,55.27,55.21,55.24,208200.0,32.9869,33.0108,32.975,32.9929,208200.0
2009-12-08 11:50:00,55.25,55.27,55.13,55.17,208200.0,32.9989,33.0108,32.9272,32.9511,208200.0
2009-12-08 11:55:00,55.16,55.16,55.02,55.08,125400.0,32.9451,32.9451,32.8615,32.8973,125400.0
2009-12-08 12:00:00,55.08,55.12,55.03,55.1,81400.0,32.8973,32.9212,32.8675,32.9093,81400.0
2009-12-08 12:05:00,55.11,55.13,55.05,55.11,49300.0,32.9152,32.9272,32.8794,32.9152,49300.0
2009-12-08 12:10:00,55.1,55.13,55.05,55.1,174600.0,32.9093,32.9272,32.8794,32.9093,174600.0
2009-12-08 12:15:00,55.09,55.14,55.06,55.1,116300.0,32.9033,32.9332,32.8854,32.9093,116300.0
2009-12-08 12:20:00,55.09,55.12,55.06,55.12,44500.0,32.9033,32.9212,32.8854,32.9212,44500.0
2009-12-08 12:25:00,55.12,55.12,54.97,55.01,191800.0,32.9212,32.9212,32.8316,32.8555,191800.0
2009-12-08 12:30:00,55.01,55.06,54.99,55.06,78300.0,32.8555,32.8854,32.8436,32.8854,78300.0
2009-12-08 12:35:00,55.04,55.05,54.97,55.03,118200.0,32.8734,32.8794,32.8316,32.8675,118200.0
2009-12-08 12:40:00,55.03,55.04,54.95,54.98,98200.0,32.8675,32.8734,32.8197,32.8376,98200.0
2009-12-08 12:45:00,54.99,55.04,54.98,55.02,99500.0,32.8436,32.8734,32.8376,32.8615,99500.0
2009-12-08 12:50:00,55.01,55.02,54.91,54.93,130600.0,32.8555,32.8615,32.7958,32.8077,130600.0
2009-12-08 12:55:00,54.94,55.1,54.94,55.1,183600.0,32.8137,32.9093,32.8137,32.9093,183600.0
2009-12-08 13:00:00,55.1,55.18,55.06,55.08,193600.0,32.9093,32.9571,32.8854,32.8973,193600.0
2009-12-08 13:05:00,55.07,55.08,55.0,55.04,123200.0,32.8914,32.8973,32.8495,32.8734,123200.0
2009-12-08 13:10:00,55.03,55.03,54.88,54.93,333900.0,32.8675,32.8675,32.7779,32.8077,333900.0
2009-12-08 13:15:00,54.94,54.99,54.93,54.97,64500.0,32.8137,32.8436,32.8077,32.8316,64500.0
2009-12-08 13:20:00,54.98,54.99,54.85,54.89,145400.0,32.8376,32.8436,32.76,32.7838,145400.0
2009-12-08 13:25:00,54.88,54.91,54.81,54.81,102700.0,32.7779,32.7958,32.7361,32.7361,102700.0
2009-12-08 13:30:00,54.81,54.96,54.81,54.89,399100.0,32.7361,32.8257,32.7361,32.7838,399100.0
2009-12-08 13:35:00,54.88,54.97,54.86,54.86,364500.0,32.7779,32.8316,32.7659,32.7659,364500.0
2009-12-08 13:40:00,54.87,55.01,54.85,54.91,236300.0,32.7719,32.8555,32.76,32.7958,236300.0
2009-12-08 13:45:00,54.91,54.97,54.89,54.92,134700.0,32.7958,32.8316,32.7838,32.8018,134700.0
2009-12-08 13:50:00,54.91,54.93,54.87,54.91,82300.0,32.7958,32.8077,32.7719,32.7958,82300.0
2009-12-08 13:55:00,54.91,54.92,54.85,54.88,72800.0,32.7958,32.8018,32.76,32.7779,72800.0
2009-12-08 14:00:00,54.87,54.88,54.83,54.87,91200.0,32.7719,32.7779,32.748,32.7719,91200.0
2009-12-08 14:05:00,54.86,54.93,54.86,54.92,32200.0,32.7659,32.8077,32.7659,32.8018,32200.0
2009-12-08 14:10:00,54.93,54.93,54.86,54.92,89100.0,32.8077,32.8077,32.7659,32.8018,89100.0
2009-12-08 14:15:00,54.92,54.92,54.82,54.86,81000.0,32.8018,32.8018,32.742,32.7659,81000.0
2009-12-08 14:20:00,54.85,54.85,54.73,54.76,391200.0,32.76,32.76,32.6883,32.7062,391200.0
2009-12-08 14:25:00,54.76,54.78,54.7,54.75,261400.0,32.7062,32.7182,32.6704,32.7002,261400.0
2009-12-08 14:30:00,54.75,54.78,54.73,54.73,141900.0,32.7002,32.7182,32.6883,32.6883,141900.0
2009-12-08 14:35:00,54.73,54.74,54.65,54.71,466000.0,32.6883,32.6943,32.6405,32.6763,466000.0
2009-12-08 14:40:00,54.71,54.74,54.65,54.7,157800.0,32.6763,32.6943,32.6405,32.6704,157800.0
2009-12-08 14:45:00,54.7,54.74,54.67,54.68,232700.0,32.6704,32.6943,32.6525,32.6584,232700.0
2009-12-08 14:50:00,54.69,54.69,54.56,54.59,476700.0,32.6644,32.6644,32.5868,32.6047,476700.0
2009-12-08 14:55:00,54.59,54.6,54.49,54.58,836500.0,32.6047,32.6106,32.5449,32.5987,836500.0
2009-12-08 15:00:00,54.58,54.59,54.54,54.57,152100.0,32.5987,32.6047,32.5748,32.5927,152100.0
2009-12-08 15:05:00,54.57,54.64,54.54,54.63,315000.0,32.5927,32.6345,32.5748,32.6286,315000.0
2009-12-08 15:10:00,54.64,54.68,54.6,54.66,247900.0,32.6345,32.6584,32.6106,32.6465,247900.0
2009-12-08 15:15:00,54.65,54.66,54.59,54.61,198700.0,32.6405,32.6465,32.6047,32.6166,198700.0
2009-12-08 15:20:00,54.6,54.63,54.56,54.62,325200.0,32.6106,32.6286,32.5868,32.6226,325200.0
2009-12-08 15:25:00,54.63,54.71,54.62,54.68,260500.0,32.6286,32.6763,32.6226,32.6584,260500.0
2009-12-08 15:30:00,54.69,54.74,54.68,54.69,278600.0,32.6644,32.6943,32.6584,32.6644,278600.0
2009-12-08 15:35:00,54.68,54.72,54.64,54.66,365300.0,32.6584,32.6823,32.6345,32.6465,365300.0
2009-12-08 15:40:00,54.65,54.7,54.63,54.69,235700.0,32.6405,32.6704,32.6286,32.6644,235700.0
2009-12-08 15:45:00,54.69,54.71,54.66,54.71,376500.0,32.6644,32.6763,32.6465,32.6763,376500.0
2009-12-08 15:50:00,54.7,54.71,54.64,54.71,697600.0,32.6704,32.6763,32.6345,32.6763,697600.0
2009-12-08 15:55:00,54.71,54.83,54.71,54.8,1087900.0,32.6763,32.748,32.6763,32.7301,1087900.0
2009-12-09 09:30:00,54.94,55.02,54.75,54.8,482100.0,32.8137,32.8615,32.7002,32.7301,482100.0
2009-12-09 09:35:00,54.81,54.81,54.6,54.73,316200.0,32.7361,32.7361,32.6106,32.6883,316200.0
2009-12-09 09:40:00,54.72,54.79,54.6,54.65,446500.0,32.6823,32.7241,32.6106,32.6405,446500.0
2009-12-09 09:45:00,54.65,54.75,54.52,54.62,342600.0,32.6405,32.7002,32.5629,32.6226,342600.0
2009-12-09 09:50:00,54.61,54.76,54.6,54.74,319900.0,32.6166,32.7062,32.6106,32.6943,319900.0
2009-12-09 09:55:00,54.73,54.8,54.71,54.76,187200.0,32.6883,32.7301,32.6763,32.7062,187200.0
2009-12-09 10:00:00,54.76,54.92,54.75,54.83,227800.0,32.7062,32.8018,32.7002,32.748,227800.0
2009-12-09 10:05:00,54.82,54.91,54.81,54.91,226300.0,32.742,32.7958,32.7361,32.7958,226300.0
2009-12-09 10:10:00,54.92,54.94,54.76,54.76,227400.0,32.8018,32.8137,32.7062,32.7062,227400.0
2009-12-09 10:15:00,54.76,54.87,54.75,54.81,189900.0,32.7062,32.7719,32.7002,32.7361,189900.0
2009-12-09 10:20:00,54.82,54.89,54.79,54.81,103600.0,32.742,32.7838,32.7241,32.7361,103600.0
2009-12-09 10:25:00,54.81,54.94,54.81,54.93,189900.0,32.7361,32.8137,32.7361,32.8077,189900.0
2009-12-09 10:30:00,54.93,55.01,54.57,54.84,1054000.0,32.8077,32.8555,32.5927,32.754,1054000.0
2009-12-09 10:35:00,54.85,54.97,54.8,54.94,411300.0,32.76,32.8316,32.7301,32.8137,411300.0
2009-12-09 10:40:00,54.95,55.17,54.95,55.1,443100.0,32.8197,32.9511,32.8197,32.9093,443100.0
2009-12-09 10:45:00,55.1,55.29,55.08,55.26,435400.0,32.9093,33.0228,32.8973,33.0048,435400.0
2009-12-09 10:50:00,55.26,55.32,55.12,55.16,262500.0,33.0048,33.0407,32.9212,32.9451,262500.0
2009-12-09 10:55:00,55.16,55.19,55.07,55.09,166400.0,32.9451,32.963,32.8914,32.9033,166400.0
2009-12-09 11:00:00,55.1,55.18,55.1,55.17,243100.0,32.9093,32.9571,32.9093,32.9511,243100.0
2009-12-09 11:05:00,55.17,55.22,55.15,55.17,318500.0,32.9511,32.9809,32.9391,32.9511,318500.0
2009-12-09 11:10:00,55.17,55.18,55.04,55.06,156300.0,32.9511,32.9571,32.8734,32.8854,156300.0
2009-12-09 11:15:00,55.06,55.19,55.06,55.15,124200.0,32.8854,32.963,32.8854,32.9391,124200.0
2009-12-09 11:20:00,55.15,55.17,55.07,55.1,213600.0,32.9391,32.9511,32.8914,32.9093,213600.0
2009-12-09 11:25:00,55.1,55.1,55.0,55.0,181400.0,32.9093,32.9093,32.8495,32.8495,181400.0
2009-12-09 11:30:00,55.0,55.05,54.95,54.96,206800.0,32.8495,32.8794,32.8197,32.8257,206800.0
2009-12-09 11:35:00,54.96,54.96,54.83,54.92,152300.0,32.8257,32.8257,32.748,32.8018,152300.0
2009-12-09 11:40:00,54.92,55.03,54.91,55.01,90900.0,32.8018,32.8675,32.7958,32.8555,90900.0
2009-12-09 11:45:00,54.99,54.99,54.91,54.92,55700.0,32.8436,32.8436,32.7958,32.8018,55700.0
2009-12-09 11:50:00,54.93,55.01,54.92,54.99,96000.0,32.8077,32.8555,32.8018,32.8436,96000.0
2009-12-09 11:55:00,55.0,55.04,54.98,54.98,44100.0,32.8495,32.8734,32.8376,32.8376,44100.0
2009-12-09 12:00:00,54.98,54.99,54.78,54.79,154100.0,32.8376,32.8436,32.7182,32.7241,154100.0
2009-12-09 12:05:00,54.79,54.84,54.71,54.74,468400.0,32.7241,32.754,32.6763,32.6943,468400.0
2009-12-09 12:10:00,54.74,54.78,54.68,54.69,229100.0,32.6943,32.7182,32.6584,32.6644,229100.0
2009-12-09 12:15:00,54.69,54.7,54.53,54.56,390000.0,32.6644,32.6704,32.5688,32.5868,390000.0
2009-12-09 12:20:00,54.55,54.55,54.39,54.41,334300.0,32.5808,32.5808,32.4852,32.4972,334300.0
2009-12-09 12:25:00,54.42,54.55,54.41,54.51,479100.0,32.5031,32.5808,32.4972,32.5569,479100.0
2009-12-09 12:30:00,54.51,54.62,54.5,54.57,281400.0,32.5569,32.6226,32.5509,32.5927,281400.0
2009-12-09 12:35:00,54.56,54.64,54.5,54.5,232100.0,32.5868,32.6345,32.5509,32.5509,232100.0
2009-12-09 12:40:00,54.51,54.52,54.31,54.31,939100.0,32.5569,32.5629,32.4374,32.4374,939100.0
2009-12-09 12:45:00,54.32,54.46,54.31,54.39,327400.0,32.4434,32.527,32.4374,32.4852,327400.0
2009-12-09 12:50:00,54.39,54.44,54.39,54.41,586300.0,32.4852,32.5151,32.4852,32.4972,586300.0
2009-12-09 12:55:00,54.41,54.52,54.4,54.48,340000.0,32.4972,32.5629,32.4912,32.539,340000.0
2009-12-09 13:00:00,54.48,54.48,54.3,54.35,434500.0,32.539,32.539,32.4315,32.4613,434500.0
2009-12-09 13:05:00,54.35,54.4,54.29,54.39,394400.0,32.4613,32.4912,32.4255,32.4852,394400.0
2009-12-09 13:10:00,54.39,54.55,54.35,54.52,211300.0,32.4852,32.5808,32.4613,32.5629,211300.0
2009-12-09 13:15:00,54.52,54.56,54.49,54.56,122500.0,32.5629,32.5868,32.5449,32.5868,122500.0
2009-12-09 13:20:00,54.55,54.56,54.4,54.41,105900.0,32.5808,32.5868,32.4912,32.4972,105900.0
2009-12-09 13:25:00,54.41,54.46,54.38,54.44,165100.0,32.4972,32.527,32.4792,32.5151,165100.0
2009-12-09 13:30:00,54.45,54.49,54.36,54.37,190300.0,32.5211,32.5449,32.4673,32.4733,190300.0
2009-12-09 13:35:00,54.38,54.48,54.38,54.42,168800.0,32.4792,32.539,32.4792,32.5031,168800.0
2009-12-09 13:40:00,54.42,54.44,54.24,54.3,499400.0,32.5031,32.5151,32.3956,32.4315,499400.0
2009-12-09 13:45:00,54.29,54.34,54.17,54.22,842400.0,32.4255,32.4554,32.3538,32.3837,842400.0
2009-12-09 13:50:00,54.23,54.32,54.23,54.26,399300.0,32.3897,32.4434,32.3897,32.4076,399300.0
2009-12-09 13:55:00,54.26,54.29,54.17,54.18,307200.0,32.4076,32.4255,32.3538,32.3598,307200.0
2009-12-09 14:00:00,54.18,54.29,54.17,54.27,529400.0,32.3598,32.4255,32.3538,32.4135,529400.0
2009-12-09 14:05:00,54.28,54.48,54.27,54.43,312600.0,32.4195,32.539,32.4135,32.5091,312600.0
2009-12-09 14:10:00,54.43,54.44,54.36,54.4,143200.0,32.5091,32.5151,32.4673,32.4912,143200.0
2009-12-09 14:15:00,54.4,54.44,54.38,54.4,123700.0,32.4912,32.5151,32.4792,32.4912,123700.0
2009-12-09 14:20:00,54.4,54.54,54.4,54.5,167900.0,32.4912,32.5748,32.4912,32.5509,167900.0
2009-12-09 14:25:00,54.5,54.53,54.41,54.45,158600.0,32.5509,32.5688,32.4972,32.5211,158600.0
2009-12-09 14:30:00,54.45,54.57,54.44,54.5,151400.0,32.5211,32.5927,32.5151,32.5509,151400.0
2009-12-09 14:35:00,54.5,54.64,54.49,54.57,206600.0,32.5509,32.6345,32.5449,32.5927,206600.0
2009-12-09 14:40:00,54.57,54.65,54.57,54.65,93300.0,32.5927,32.6405,32.5927,32.6405,93300.0
2009-12-09 14:45:00,54.64,54.68,54.59,54.62,120100.0,32.6345,32.6584,32.6047,32.6226,120100.0
2009-12-09 14:50:00,54.62,54.69,54.61,54.63,150400.0,32.6226,32.6644,32.6166,32.6286,150400.0
2009-12-09 14:55:00,54.63,54.68,54.58,54.59,169200.0,32.6286,32.6584,32.5987,32.6047,169200.0
2009-12-09 15:00:00,54.59,54.71,54.59,54.71,332600.0,32.6047,32.6763,32.6047,32.6763,332600.0
2009-12-09 15:05:00,54.71,54.81,54.69,54.81,351400.0,32.6763,32.7361,32.6644,32.7361,351400.0
2009-12-09 15:10:00,54.8,54.92,54.79,54.9,344000.0,32.7301,32.8018,32.7241,32.7898,344000.0
2009-12-09 15:15:00,54.89,54.94,54.85,54.9,417700.0,32.7838,32.8137,32.76,32.7898,417700.0
2009-12-09 15:20:00,54.89,54.97,54.87,54.9,495600.0,32.7838,32.8316,32.7719,32.7898,495600.0
2009-12-09 15:25:00,54.9,54.9,54.82,54.82,364800.0,32.7898,32.7898,32.742,32.742,364800.0
2009-12-09 15:30:00,54.82,54.84,54.75,54.82,277900.0,32.742,32.754,32.7002,32.742,277900.0
2009-12-09 15:35:00,54.83,54.85,54.75,54.75,588100.0,32.748,32.76,32.7002,32.7002,588100.0
2009-12-09 15:40:00,54.76,54.84,54.57,54.81,294500.0,32.7062,32.754,32.5927,32.7361,294500.0
2009-12-09 15:45:00,54.81,54.85,54.78,54.84,596900.0,32.7361,32.76,32.7182,32.754,596900.0
2009-12-09 15:50:00,54.83,54.88,54.78,54.85,458900.0,32.748,32.7779,32.7182,32.76,458900.0
2009-12-09 15:55:00,54.84,54.91,54.81,54.87,608200.0,32.754,32.7958,32.7361,32.7719,608200.0
2009-12-10 09:30:00,55.27,55.55,55.18,55.44,332300.0,33.0108,33.178,32.9571,33.1123,332300.0
2009-12-10 09:35:00,55.43,55.51,55.31,55.5,344700.0,33.1064,33.1542,33.0347,33.1482,344700.0
2009-12-10 09:40:00,55.5,55.57,55.47,55.5,427500.0,33.1482,33.19,33.1303,33.1482,427500.0
2009-12-10 09:45:00,55.53,55.55,55.47,55.49,279100.0,33.1661,33.178,33.1303,33.1422,279100.0
2009-12-10 09:50:00,55.48,55.51,55.34,55.36,497600.0,33.1362,33.1542,33.0526,33.0646,497600.0
2009-12-10 09:55:00,55.36,55.46,55.35,55.4,239300.0,33.0646,33.1243,33.0586,33.0885,239300.0
2009-12-10 10:00:00,55.4,55.46,55.27,55.28,538900.0,33.0885,33.1243,33.0108,33.0168,538900.0
2009-12-10 10:05:00,55.28,55.3,55.16,55.18,447600.0,33.0168,33.0287,32.9451,32.9571,447600.0
2009-12-10 10:10:00,55.18,55.24,55.08,55.12,514800.0,32.9571,32.9929,32.8973,32.9212,514800.0
2009-12-10 10:15:00,55.11,55.21,55.08,55.08,573800.0,32.9152,32.975,32.8973,32.8973,573800.0
2009-12-10 10:20:00,55.07,55.23,55.0,55.22,273800.0,32.8914,32.9869,32.8495,32.9809,273800.0
2009-12-10 10:25:00,55.21,55.31,55.17,55.27,274300.0,32.975,33.0347,32.9511,33.0108,274300.0
2009-12-10 10:30:00,55.28,55.63,55.28,55.54,828900.0,33.0168,33.2258,33.0168,33.1721,828900.0
2009-12-10 10:35:00,55.54,55.6,55.47,55.47,163100.0,33.1721,33.2079,33.1303,33.1303,163100.0
2009-12-10 10:40:00,55.47,55.6,55.42,55.44,277600.0,33.1303,33.2079,33.1004,33.1123,277600.0
2009-12-10 10:45:00,55.44,55.53,55.41,55.47,137600.0,33.1123,33.1661,33.0944,33.1303,137600.0
2009-12-10 10:50:00,55.47,55.53,55.43,55.46,162700.0,33.1303,33.1661,33.1064,33.1243,162700.0
2009-12-10 10:55:00,55.45,55.54,55.43,55.51,176700.0,33.1183,33.1721,33.1064,33.1542,176700.0
2009-12-10 11:00:00,55.5,55.54,55.46,55.54,126200.0,33.1482,33.1721,33.1243,33.1721,126200.0
2009-12-10 11:05:00,55.54,55.57,55.49,55.56,70300.0,33.1721,33.19,33.1422,33.184,70300.0
2009-12-10 11:10:00,55.56,55.56,55.49,55.55,151200.0,33.184,33.184,33.1422,33.178,151200.0
2009-12-10 11:15:00,55.55,55.74,55.55,55.71,183600.0,33.178,33.2915,33.178,33.2736,183600.0
2009-12-10 11:20:00,55.71,55.74,55.68,55.7,347000.0,33.2736,33.2915,33.2557,33.2676,347000.0
2009-12-10 11:25:00,55.7,55.73,55.61,55.63,173200.0,33.2676,33.2856,33.2139,33.2258,173200.0
2009-12-10 11:30:00,55.62,55.68,55.59,55.67,191600.0,33.2199,33.2557,33.2019,33.2497,191600.0
2009-12-10 11:35:00,55.67,55.71,55.62,55.65,163200.0,33.2497,33.2736,33.2199,33.2378,163200.0
2009-12-10 11:40:00,55.65,55.66,55.56,55.63,119600.0,33.2378,33.2437,33.184,33.2258,119600.0
2009-12-10 11:45:00,55.64,55.64,55.53,55.58,180100.0,33.2318,33.2318,33.1661,33.196,180100.0
2009-12-10 11:50:00,55.55,55.58,55.49,55.54,113900.0,33.178,33.196,33.1422,33.1721,113900.0
2009-12-10 11:55:00,55.54,55.54,55.47,55.52,59500.0,33.1721,33.1721,33.1303,33.1601,59500.0
2009-12-10 12:00:00,55.5,55.61,55.5,55.59,61800.0,33.1482,33.2139,33.1482,33.2019,61800.0
2009-12-10 12:05:00,55.59,55.62,55.51,55.52,232200.0,33.2019,33.2199,33.1542,33.1601,232200.0
2009-12-10 12:10:00,55.52,55.52,55.44,55.45,122600.0,33.1601,33.1601,33.1123,33.1183,122600.0
2009-12-10 12:15:00,55.45,55.45,55.36,55.36,324700.0,33.1183,33.1183,33.0646,33.0646,324700.0
2009-12-10 12:20:00,55.35,55.36,55.28,55.32,282900.0,33.0586,33.0646,33.0168,33.0407,282900.0
2009-12-10 12:25:00,55.32,55.39,55.3,55.39,54300.0,33.0407,33.0825,33.0287,33.0825,54300.0
2009-12-10 12:30:00,55.38,55.43,55.32,55.41,107400.0,33.0765,33.1064,33.0407,33.0944,107400.0
2009-12-10 12:35:00,55.42,55.42,55.32,55.41,82000.0,33.1004,33.1004,33.0407,33.0944,82000.0
2009-12-10 12:40:00,55.4,55.41,55.33,55.38,89500.0,33.0885,33.0944,33.0466,33.0765,89500.0
2009-12-10 12:45:00,55.35,55.45,55.35,55.44,42800.0,33.0586,33.1183,33.0586,33.1123,42800.0
2009-12-10 12:50:00,55.44,55.44,55.38,55.4,32300.0,33.1123,33.1123,33.0765,33.0885,32300.0
2009-12-10 12:55:00,55.4,55.44,55.4,55.44,52100.0,33.0885,33.1123,33.0885,33.1123,52100.0
2009-12-10 13:00:00,55.42,55.42,55.27,55.32,189300.0,33.1004,33.1004,33.0108,33.0407,189300.0
2009-12-10 13:05:00,55.33,55.42,55.32,55.33,245800.0,33.0466,33.1004,33.0407,33.0466,245800.0
2009-12-10 13:10:00,55.32,55.34,55.23,55.27,160000.0,33.0407,33.0526,32.9869,33.0108,160000.0
2009-12-10 13:15:00,55.27,55.31,55.23,55.26,145100.0,33.0108,33.0347,32.9869,33.0048,145100.0
2009-12-10 13:20:00,55.25,55.32,55.23,55.28,129600.0,32.9989,33.0407,32.9869,33.0168,129600.0
2009-12-10 13:25:00,55.28,55.32,55.28,55.32,140100.0,33.0168,33.0407,33.0168,33.0407,140100.0
2009-12-10 13:30:00,55.32,55.37,55.31,55.36,53400.0,33.0407,33.0705,33.0347,33.0646,53400.0
2009-12-10 13:35:00,55.36,55.45,55.35,55.44,49600.0,33.0646,33.1183,33.0586,33.1123,49600.0
2009-12-10 13:40:00,55.45,55.5,55.36,55.41,76400.0,33.1183,33.1482,33.0646,33.0944,76400.0
2009-12-10 13:45:00,55.41,55.43,55.37,55.42,96000.0,33.0944,33.1064,33.0705,33.1004,96000.0
2009-12-10 13:50:00,55.43,55.44,55.39,55.42,41400.0,33.1064,33.1123,33.0825,33.1004,41400.0
2009-12-10 13:55:00,55.42,55.56,55.42,55.55,141200.0,33.1004,33.184,33.1004,33.178,141200.0
2009-12-10 14:00:00,55.55,55.56,55.48,55.55,91700.0,33.178,33.184,33.1362,33.178,91700.0
2009-12-10 14:05:00,55.55,55.61,55.55,55.56,95900.0,33.178,33.2139,33.178,33.184,95900.0
2009-12-10 14:10:00,55.55,55.62,55.54,55.61,47400.0,33.178,33.2199,33.1721,33.2139,47400.0
2009-12-10 14:15:00,55.61,55.67,55.6,55.67,91500.0,33.2139,33.2497,33.2079,33.2497,91500.0
2009-12-10 14:20:00,55.68,55.69,55.63,55.67,66900.0,33.2557,33.2617,33.2258,33.2497,66900.0
2009-12-10 14:25:00,55.68,55.69,55.64,55.68,112700.0,33.2557,33.2617,33.2318,33.2557,112700.0
2009-12-10 14:30:00,55.68,55.71,55.67,55.7,31800.0,33.2557,33.2736,33.2497,33.2676,31800.0
2009-12-10 14:35:00,55.69,55.69,55.59,55.6,96300.0,33.2617,33.2617,33.2019,33.2079,96300.0
2009-12-10 14:40:00,55.61,55.62,55.54,55.55,87500.0,33.2139,33.2199,33.1721,33.178,87500.0
2009-12-10 14:45:00,55.56,55.6,55.53,55.53,93100.0,33.184,33.2079,33.1661,33.1661,93100.0
2009-12-10 14:50:00,55.54,55.55,55.52,55.54,48200.0,33.1721,33.178,33.1601,33.1721,48200.0
2009-12-10 14:55:00,55.54,55.58,55.53,55.54,97500.0,33.1721,33.196,33.1661,33.1721,97500.0
2009-12-10 15:00:00,55.54,55.55,55.39,55.41,136500.0,33.1721,33.178,33.0825,33.0944,136500.0
2009-12-10 15:05:00,55.41,55.49,55.4,55.42,122500.0,33.0944,33.1422,33.0885,33.1004,122500.0
2009-12-10 15:10:00,55.44,55.54,55.44,55.5,94100.0,33.1123,33.1721,33.1123,33.1482,94100.0
2009-12-10 15:15:00,55.5,55.55,55.49,55.54,47500.0,33.1482,33.178,33.1422,33.1721,47500.0
2009-12-10 15:20:00,55.54,55.54,55.49,55.51,77700.0,33.1721,33.1721,33.1422,33.1542,77700.0
2009-12-10 15:25:00,55.5,55.53,55.39,55.45,184300.0,33.1482,33.1661,33.0825,33.1183,184300.0
2009-12-10 15:30:00,55.44,55.5,55.42,55.45,147300.0,33.1123,33.1482,33.1004,33.1183,147300.0
2009-12-10 15:35:00,55.45,55.5,55.43,55.49,93900.0,33.1183,33.1482,33.1064,33.1422,93900.0
2009-12-10 15:40:00,55.5,55.51,55.47,55.5,170600.0,33.1482,33.1542,33.1303,33.1482,170600.0
2009-12-10 15:45:00,55.5,55.54,55.46,55.54,254400.0,33.1482,33.1721,33.1243,33.1721,254400.0
2009-12-10 15:50:00,55.54,55.54,55.46,55.48,455400.0,33.1721,33.1721,33.1243,33.1362,455400.0
2009-12-10 15:55:00,55.49,55.51,55.46,55.49,748700.0,33.1422,33.1542,33.1243,33.1422,748700.0
2009-12-11 09:30:00,55.81,55.93,55.59,55.59,417100.0,33.3333,33.405,33.2019,33.2019,417100.0
2009-12-11 09:35:00,55.58,55.59,55.42,55.56,599900.0,33.196,33.2019,33.1004,33.184,599900.0
2009-12-11 09:40:00,55.56,55.66,55.53,55.53,218600.0,33.184,33.2437,33.1661,33.1661,218600.0
2009-12-11 09:45:00,55.54,55.6,55.45,55.48,314600.0,33.1721,33.2079,33.1183,33.1362,314600.0
2009-12-11 09:50:00,55.48,55.69,55.38,55.57,464400.0,33.1362,33.2617,33.0765,33.19,464400.0
2009-12-11 09:55:00,55.66,55.77,55.54,55.72,521400.0,33.2437,33.3094,33.1721,33.2796,521400.0
2009-12-11 10:00:00,55.74,55.83,55.7,55.71,259400.0,33.2915,33.3453,33.2676,33.2736,259400.0
2009-12-11 10:05:00,55.72,55.75,55.54,55.6,489000.0,33.2796,33.2975,33.1721,33.2079,489000.0
2009-12-11 10:10:00,55.61,55.72,55.6,55.69,304800.0,33.2139,33.2796,33.2079,33.2617,304800.0
2009-12-11 10:15:00,55.69,55.69,55.49,55.58,273500.0,33.2617,33.2617,33.1422,33.196,273500.0
2009-12-11 10:20:00,55.59,55.65,55.49,55.65,210000.0,33.2019,33.2378,33.1422,33.2378,210000.0
2009-12-11 10:25:00,55.65,55.8,55.65,55.74,157300.0,33.2378,33.3274,33.2378,33.2915,157300.0
2009-12-11 10:30:00,55.76,55.83,55.67,55.77,182300.0,33.3035,33.3453,33.2497,33.3094,182300.0
2009-12-11 10:35:00,55.78,55.84,55.69,55.78,181700.0,33.3154,33.3513,33.2617,33.3154,181700.0
2009-12-11 10:40:00,55.77,55.77,55.68,55.69,79700.0,33.3094,33.3094,33.2557,33.2617,79700.0
2009-12-11 10:45:00,55.69,55.75,55.63,55.68,173200.0,33.2617,33.2975,33.2258,33.2557,173200.0
2009-12-11 10:50:00,55.68,55.76,55.64,55.7,116300.0,33.2557,33.3035,33.2318,33.2676,116300.0
2009-12-11 10:55:00,55.7,55.83,55.7,55.78,144800.0,33.2676,33.3453,33.2676,33.3154,144800.0
2009-12-11 11:00:00,55.76,55.78,55.7,55.74,105800.0,33.3035,33.3154,33.2676,33.2915,105800.0
2009-12-11 11:05:00,55.73,55.74,55.58,55.59,765900.0,33.2856,33.2915,33.196,33.2019,765900.0
2009-12-11 11:10:00,55.58,55.59,55.48,55.51,243700.0,33.196,33.2019,33.1362,33.1542,243700.0
2009-12-11 11:15:00,55.51,55.64,55.48,55.5,154300.0,33.1542,33.2318,33.1362,33.1482,154300.0
2009-12-11 11:20:00,55.49,55.51,55.34,55.36,189500.0,33.1422,33.1542,33.0526,33.0646,189500.0
2009-12-11 11:25:00,55.36,55.39,55.31,55.36,266900.0,33.0646,33.0825,33.0347,33.0646,266900.0
2009-12-11 11:30:00,55.35,55.36,55.26,55.27,650800.0,33.0586,33.0646,33.0048,33.0108,650800.0
2009-12-11 11:35:00,55.27,55.41,55.24,55.37,178200.0,33.0108,33.0944,32.9929,33.0705,178200.0
2009-12-11 11:40:00,55.36,55.38,55.27,55.34,149000.0,33.0646,33.0765,33.0108,33.0526,149000.0
2009-12-11 11:45:00,55.34,55.34,55.17,55.22,238900.0,33.0526,33.0526,32.9511,32.9809,238900.0
2009-12-11 11:50:00,55.22,55.35,55.2,55.33,436900.0,32.9809,33.0586,32.969,33.0466,436900.0
2009-12-11 11:55:00,55.33,55.37,55.27,55.33,236400.0,33.0466,33.0705,33.0108,33.0466,236400.0
2009-12-11 12:00:00,55.32,55.43,55.32,55.43,70800.0,33.0407,33.1064,33.0407,33.1064,70800.0
2009-12-11 12:05:00,55.43,55.47,55.41,55.42,62800.0,33.1064,33.1303,33.0944,33.1004,62800.0
2009-12-11 12:10:00,55.42,55.46,55.37,55.38,68100.0,33.1004,33.1243,33.0705,33.0765,68100.0
2009-12-11 12:15:00,55.38,55.45,55.36,55.42,62200.0,33.0765,33.1183,33.0646,33.1004,62200.0
2009-12-11 12:20:00,55.41,55.52,55.4,55.49,51600.0,33.0944,33.1601,33.0885,33.1422,51600.0
2009-12-11 12:25:00,55.5,55.53,55.44,55.44,92800.0,33.1482,33.1661,33.1123,33.1123,92800.0
2009-12-11 12:30:00,55.44,55.51,55.43,55.51,120300.0,33.1123,33.1542,33.1064,33.1542,120300.0
2009-12-11 12:35:00,55.52,55.55,55.5,55.54,53200.0,33.1601,33.178,33.1482,33.1721,53200.0
2009-12-11 12:40:00,55.53,55.54,55.51,55.53,42700.0,33.1661,33.1721,33.1542,33.1661,42700.0
2009-12-11 12:45:00,55.52,55.52,55.47,55.51,48900.0,33.1601,33.1601,33.1303,33.1542,48900.0
2009-12-11 12:50:00,55.51,55.58,55.51,55.58,85800.0,33.1542,33.196,33.1542,33.196,85800.0
2009-12-11 12:55:00,55.58,55.6,55.54,55.58,167900.0,33.196,33.2079,33.1721,33.196,167900.0
2009-12-11 13:00:00,55.58,55.59,55.51,55.52,40900.0,33.196,33.2019,33.1542,33.1601,40900.0
2009-12-11 13:05:00,55.52,55.55,55.5,55.5,69600.0,33.1601,33.178,33.1482,33.1482,69600.0
2009-12-11 13:10:00,55.51,55.53,55.49,55.51,70800.0,33.1542,33.1661,33.1422,33.1542,70800.0
2009-12-11 13:15:00,55.51,55.53,55.49,55.51,177300.0,33.1542,33.1661,33.1422,33.1542,177300.0
2009-12-11 13:20:00,55.51,55.51,55.43,55.43,62600.0,33.1542,33.1542,33.1064,33.1064,62600.0
2009-12-11 13:25:00,55.43,55.47,55.41,55.46,39000.0,33.1064,33.1303,33.0944,33.1243,39000.0
2009-12-11 13:30:00,55.47,55.51,55.46,55.49,49300.0,33.1303,33.1542,33.1243,33.1422,49300.0
2009-12-11 13:35:00,55.49,55.57,55.48,55.57,53400.0,33.1422,33.19,33.1362,33.19,53400.0
2009-12-11 13:40:00,55.57,55.57,55.52,55.52,97000.0,33.19,33.19,33.1601,33.1601,97000.0
2009-12-11 13:45:00,55.51,55.54,55.47,55.49,73100.0,33.1542,33.1721,33.1303,33.1422,73100.0
2009-12-11 13:50:00,55.48,55.49,55.45,55.45,49200.0,33.1362,33.1422,33.1183,33.1183,49200.0
2009-12-11 13:55:00,55.45,55.48,55.42,55.46,160000.0,33.1183,33.1362,33.1004,33.1243,160000.0
2009-12-11 14:00:00,55.46,55.55,55.43,55.54,137700.0,33.1243,33.178,33.1064,33.1721,137700.0
2009-12-11 14:05:00,55.54,55.56,55.5,55.54,208200.0,33.1721,33.184,33.1482,33.1721,208200.0
2009-12-11 14:10:00,55.55,55.56,55.5,55.52,131800.0,33.178,33.184,33.1482,33.1601,131800.0
2009-12-11 14:15:00,55.53,55.53,55.48,55.48,40800.0,33.1661,33.1661,33.1362,33.1362,40800.0
2009-12-11 14:20:00,55.48,55.55,55.47,55.49,144600.0,33.1362,33.178,33.1303,33.1422,144600.0
2009-12-11 14:25:00,55.49,55.53,55.46,55.46,62300.0,33.1422,33.1661,33.1243,33.1243,62300.0
2009-12-11 14:30:00,55.47,55.52,55.46,55.47,127600.0,33.1303,33.1601,33.1243,33.1303,127600.0
2009-12-11 14:35:00,55.47,55.47,55.41,55.45,166000.0,33.1303,33.1303,33.0944,33.1183,166000.0
2009-12-11 14:40:00,55.44,55.62,55.38,55.43,265500.0,33.1123,33.2199,33.0765,33.1064,265500.0
2009-12-11 14:45:00,55.43,55.53,55.42,55.45,121800.0,33.1064,33.1661,33.1004,33.1183,121800.0
2009-12-11 14:50:00,55.45,55.51,55.44,55.46,82800.0,33.1183,33.1542,33.1123,33.1243,82800.0
2009-12-11 14:55:00,55.46,55.46,55.41,55.42,56300.0,33.1243,33.1243,33.0944,33.1004,56300.0
2009-12-11 15:00:00,55.41,55.45,55.39,55.43,45600.0,33.0944,33.1183,33.0825,33.1064,45600.0
2009-12-11 15:05:00,55.44,55.45,55.42,55.43,74600.0,33.1123,33.1183,33.1004,33.1064,74600.0
2009-12-11 15:10:00,55.44,55.51,55.42,55.51,91800.0,33.1123,33.1542,33.1004,33.1542,91800.0
2009-12-11 15:15:00,55.51,55.51,55.46,55.48,57800.0,33.1542,33.1542,33.1243,33.1362,57800.0
2009-12-11 15:20:00,55.47,55.52,55.45,55.5,177200.0,33.1303,33.1601,33.1183,33.1482,177200.0
2009-12-11 15:25:00,55.5,55.58,55.49,55.56,156500.0,33.1482,33.196,33.1422,33.184,156500.0
2009-12-11 15:30:00,55.57,55.6,55.55,55.58,265400.0,33.19,33.2079,33.178,33.196,265400.0
2009-12-11 15:35:00,55.58,55.61,55.56,55.58,94700.0,33.196,33.2139,33.184,33.196,94700.0
2009-12-11 15:40:00,55.58,55.58,55.49,55.5,313900.0,33.196,33.196,33.1422,33.1482,313900.0
2009-12-11 15:45:00,55.5,55.55,55.44,55.49,378800.0,33.1482,33.178,33.1123,33.1422,378800.0
2009-12-11 15:50:00,55.49,55.52,55.44,55.52,347100.0,33.1422,33.1601,33.1123,33.1601,347100.0
2009-12-11 15:55:00,55.51,55.58,55.51,55.56,557700.0,33.1542,33.196,33.1542,33.184,557700.0
2009-12-14 09:30:00,56.39,56.49,56.35,56.42,661400.0,33.6797,33.7395,33.6559,33.6977,661400.0
2009-12-14 09:35:00,56.43,56.5,56.37,56.37,764400.0,33.7036,33.7454,33.6678,33.6678,764400.0
2009-12-14 09:40:00,56.36,56.4,56.15,56.21,450000.0,33.6618,33.6857,33.5364,33.5722,450000.0
2009-12-14 09:45:00,56.21,56.25,56.16,56.18,299000.0,33.5722,33.5961,33.5424,33.5543,299000.0
2009-12-14 09:50:00,56.18,56.29,56.14,56.2,383900.0,33.5543,33.62,33.5304,33.5663,383900.0
2009-12-14 09:55:00,56.22,56.27,56.14,56.17,184500.0,33.5782,33.6081,33.5304,33.5483,184500.0
2009-12-14 10:00:00,56.17,56.17,56.08,56.1,567400.0,33.5483,33.5483,33.4946,33.5065,567400.0
2009-12-14 10:05:00,56.1,56.15,56.05,56.06,366200.0,33.5065,33.5364,33.4767,33.4826,366200.0
2009-12-14 10:10:00,56.06,56.15,56.04,56.12,342200.0,33.4826,33.5364,33.4707,33.5185,342200.0
2009-12-14 10:15:00,56.12,56.15,56.1,56.11,158000.0,33.5185,33.5364,33.5065,33.5125,158000.0
2009-12-14 10:20:00,56.1,56.11,56.05,56.09,254600.0,33.5065,33.5125,33.4767,33.5006,254600.0
2009-12-14 10:25:00,56.1,56.21,56.09,56.18,260500.0,33.5065,33.5722,33.5006,33.5543,260500.0
2009-12-14 10:30:00,56.19,56.26,56.19,56.22,128500.0,33.5603,33.6021,33.5603,33.5782,128500.0
2009-12-14 10:35:00,56.22,56.26,56.16,56.16,232700.0,33.5782,33.6021,33.5424,33.5424,232700.0
2009-12-14 10:40:00,56.17,56.19,56.14,56.17,124000.0,33.5483,33.5603,33.5304,33.5483,124000.0
2009-12-14 10:45:00,56.18,56.23,56.12,56.21,215900.0,33.5543,33.5842,33.5185,33.5722,215900.0
2009-12-14 10:50:00,56.22,56.33,56.21,56.31,376000.0,33.5782,33.6439,33.5722,33.632,376000.0
2009-12-14 10:55:00,56.3,56.35,56.23,56.24,191700.0,33.626,33.6559,33.5842,33.5902,191700.0
2009-12-14 11:00:00,56.25,56.27,56.19,56.2,117900.0,33.5961,33.6081,33.5603,33.5663,117900.0
2009-12-14 11:05:00,56.2,56.21,56.1,56.17,108000.0,33.5663,33.5722,33.5065,33.5483,108000.0
2009-12-14 11:10:00,56.17,56.22,56.16,56.17,161500.0,33.5483,33.5782,33.5424,33.5483,161500.0
2009-12-14 11:15:00,56.17,56.26,56.17,56.26,125600.0,33.5483,33.6021,33.5483,33.6021,125600.0
2009-12-14 11:20:00,56.27,56.39,56.22,56.37,377200.0,33.6081,33.6797,33.5782,33.6678,377200.0
2009-12-14 11:25:00,56.37,56.37,56.31,56.34,231300.0,33.6678,33.6678,33.632,33.6499,231300.0
2009-12-14 11:30:00,56.33,56.38,56.32,56.38,107600.0,33.6439,33.6738,33.6379,33.6738,107600.0
2009-12-14 11:35:00,56.38,56.4,56.37,56.39,70700.0,33.6738,33.6857,33.6678,33.6797,70700.0
2009-12-14 11:40:00,56.4,56.42,56.37,56.41,157500.0,33.6857,33.6977,33.6678,33.6917,157500.0
2009-12-14 11:45:00,56.41,56.43,56.38,56.39,105700.0,33.6917,33.7036,33.6738,33.6797,105700.0
2009-12-14 11:50:00,56.38,56.4,56.36,56.36,96900.0,33.6738,33.6857,33.6618,33.6618,96900.0
2009-12-14 11:55:00,56.37,56.38,56.27,56.33,295800.0,33.6678,33.6738,33.6081,33.6439,295800.0
2009-12-14 12:00:00,56.33,56.36,56.3,56.33,66800.0,33.6439,33.6618,33.626,33.6439,66800.0
2009-12-14 12:05:00,56.34,56.34,56.28,56.3,58500.0,33.6499,33.6499,33.614,33.626,58500.0
2009-12-14 12:10:00,56.3,56.31,56.24,56.26,60100.0,33.626,33.632,33.5902,33.6021,60100.0
2009-12-14 12:15:00,56.26,56.27,56.2,56.22,93700.0,33.6021,33.6081,33.5663,33.5782,93700.0
2009-12-14 12:20:00,56.21,56.24,56.17,56.17,195500.0,33.5722,33.5902,33.5483,33.5483,195500.0
2009-12-14 12:25:00,56.18,56.23,56.16,56.21,111400.0,33.5543,33.5842,33.5424,33.5722,111400.0
2009-12-14 12:30:00,56.22,56.22,56.19,56.21,33100.0,33.5782,33.5782,33.5603,33.5722,33100.0
2009-12-14 12:35:00,56.21,56.26,56.2,56.24,53900.0,33.5722,33.6021,33.5663,33.5902,53900.0
2009-12-14 12:40:00,56.25,56.29,56.23,56.24,97600.0,33.5961,33.62,33.5842,33.5902,97600.0
2009-12-14 12:45:00,56.24,56.26,56.21,56.23,90000.0,33.5902,33.6021,33.5722,33.5842,90000.0
2009-12-14 12:50:00,56.23,56.27,56.2,56.23,136300.0,33.5842,33.6081,33.5663,33.5842,136300.0
2009-12-14 12:55:00,56.23,56.24,56.21,56.22,56800.0,33.5842,33.5902,33.5722,33.5782,56800.0
2009-12-14 13:00:00,56.22,56.22,56.18,56.21,158200.0,33.5782,33.5782,33.5543,33.5722,158200.0
2009-12-14 13:05:00,56.21,56.23,56.18,56.19,73200.0,33.5722,33.5842,33.5543,33.5603,73200.0
2009-12-14 13:10:00,56.18,56.2,56.14,56.16,58400.0,33.5543,33.5663,33.5304,33.5424,58400.0
2009-12-14 13:15:00,56.16,56.17,56.11,56.17,70600.0,33.5424,33.5483,33.5125,33.5483,70600.0
2009-12-14 13:20:00,56.16,56.2,56.16,56.19,141500.0,33.5424,33.5663,33.5424,33.5603,141500.0
2009-12-14 13:25:00,56.19,56.21,56.17,56.18,105400.0,33.5603,33.5722,33.5483,33.5543,105400.0
2009-12-14 13:30:00,56.17,56.22,56.16,56.2,73100.0,33.5483,33.5782,33.5424,33.5663,73100.0
2009-12-14 13:35:00,56.2,56.21,56.15,56.18,97700.0,33.5663,33.5722,33.5364,33.5543,97700.0
2009-12-14 13:40:00,56.18,56.2,56.09,56.12,146100.0,33.5543,33.5663,33.5006,33.5185,146100.0
2009-12-14 13:45:00,56.13,56.18,56.1,56.15,102500.0,33.5245,33.5543,33.5065,33.5364,102500.0
2009-12-14 13:50:00,56.15,56.15,56.09,56.12,53100.0,33.5364,33.5364,33.5006,33.5185,53100.0
2009-12-14 13:55:00,56.12,56.17,56.1,56.14,68000.0,33.5185,33.5483,33.5065,33.5304,68000.0
2009-12-14 14:00:00,56.15,56.18,56.12,56.13,305600.0,33.5364,33.5543,33.5185,33.5245,305600.0
2009-12-14 14:05:00,56.14,56.15,56.09,56.14,102400.0,33.5304,33.5364,33.5006,33.5304,102400.0
2009-12-14 14:10:00,56.13,56.17,56.12,56.16,104600.0,33.5245,33.5483,33.5185,33.5424,104600.0
2009-12-14 14:15:00,56.15,56.17,56.12,56.16,41100.0,33.5364,33.5483,33.5185,33.5424,41100.0
2009-12-14 14:20:00,56.16,56.17,56.15,56.16,19700.0,33.5424,33.5483,33.5364,33.5424,19700.0
2009-12-14 14:25:00,56.15,56.15,56.08,56.1,69900.0,33.5364,33.5364,33.4946,33.5065,69900.0
2009-12-14 14:30:00,56.1,56.13,56.09,56.11,35300.0,33.5065,33.5245,33.5006,33.5125,35300.0
2009-12-14 14:35:00,56.12,56.15,56.11,56.14,102100.0,33.5185,33.5364,33.5125,33.5304,102100.0
2009-12-14 14:40:00,56.14,56.18,56.12,56.13,103400.0,33.5304,33.5543,33.5185,33.5245,103400.0
2009-12-14 14:45:00,56.12,56.15,56.1,56.11,60500.0,33.5185,33.5364,33.5065,33.5125,60500.0
2009-12-14 14:50:00,56.11,56.13,56.1,56.12,53700.0,33.5125,33.5245,33.5065,33.5185,53700.0
2009-12-14 14:55:00,56.13,56.14,56.05,56.11,420700.0,33.5245,33.5304,33.4767,33.5125,420700.0
2009-12-14 15:00:00,56.11,56.12,56.08,56.11,203800.0,33.5125,33.5185,33.4946,33.5125,203800.0
2009-12-14 15:05:00,56.11,56.14,56.08,56.13,194800.0,33.5125,33.5304,33.4946,33.5245,194800.0
2009-12-14 15:10:00,56.13,56.16,56.12,56.12,80000.0,33.5245,33.5424,33.5185,33.5185,80000.0
2009-12-14 15:15:00,56.11,56.15,56.11,56.12,83100.0,33.5125,33.5364,33.5125,33.5185,83100.0
2009-12-14 15:20:00,56.12,56.12,56.09,56.1,225500.0,33.5185,33.5185,33.5006,33.5065,225500.0
2009-12-14 15:25:00,56.1,56.14,56.08,56.1,197500.0,33.5065,33.5304,33.4946,33.5065,197500.0
2009-12-14 15:30:00,56.1,56.15,56.1,56.13,144100.0,33.5065,33.5364,33.5065,33.5245,144100.0
2009-12-14 15:35:00,56.12,56.15,56.09,56.11,222100.0,33.5185,33.5364,33.5006,33.5125,222100.0
2009-12-14 15:40:00,56.12,56.12,56.04,56.06,257700.0,33.5185,33.5185,33.4707,33.4826,257700.0
2009-12-14 15:45:00,56.06,56.1,56.05,56.09,229800.0,33.4826,33.5065,33.4767,33.5006,229800.0
2009-12-14 15:50:00,56.1,56.11,56.05,56.1,464000.0,33.5065,33.5125,33.4767,33.5065,464000.0
2009-12-14 15:55:00,56.1,56.14,56.04,56.09,884800.0,33.5065,33.5304,33.4707,33.5006,884800.0
2009-12-15 09:30:00,56.07,56.12,55.94,55.95,228200.0,33.4886,33.5185,33.411,33.417,228200.0
2009-12-15 09:35:00,55.95,56.3,55.95,56.21,669800.0,33.417,33.626,33.417,33.5722,669800.0
2009-12-15 09:40:00,56.21,56.38,56.19,56.37,419900.0,33.5722,33.6738,33.5603,33.6678,419900.0
2009-12-15 09:45:00,56.37,56.4,56.26,56.26,349700.0,33.6678,33.6857,33.6021,33.6021,349700.0
2009-12-15 09:50:00,56.26,56.38,56.22,56.37,226400.0,33.6021,33.6738,33.5782,33.6678,226400.0
2009-12-15 09:55:00,56.37,56.42,56.34,56.35,210000.0,33.6678,33.6977,33.6499,33.6559,210000.0
2009-12-15 10:00:00,56.35,56.43,56.34,56.38,542500.0,33.6559,33.7036,33.6499,33.6738,542500.0
2009-12-15 10:05:00,56.39,56.4,56.29,56.38,208300.0,33.6797,33.6857,33.62,33.6738,208300.0
2009-12-15 10:10:00,56.38,56.4,56.29,56.38,106900.0,33.6738,33.6857,33.62,33.6738,106900.0
2009-12-15 10:15:00,56.38,56.5,56.36,56.46,393300.0,33.6738,33.7454,33.6618,33.7216,393300.0
2009-12-15 10:20:00,56.46,56.53,56.45,56.48,364900.0,33.7216,33.7634,33.7156,33.7335,364900.0
2009-12-15 10:25:00,56.49,56.49,56.43,56.43,91300.0,33.7395,33.7395,33.7036,33.7036,91300.0
2009-12-15 10:30:00,56.42,56.49,56.42,56.44,101800.0,33.6977,33.7395,33.6977,33.7096,101800.0
2009-12-15 10:35:00,56.43,56.47,56.43,56.47,140600.0,33.7036,33.7275,33.7036,33.7275,140600.0
2009-12-15 10:40:00,56.48,56.54,56.47,56.53,213400.0,33.7335,33.7693,33.7275,33.7634,213400.0
2009-12-15 10:45:00,56.52,56.54,56.49,56.51,144300.0,33.7574,33.7693,33.7395,33.7514,144300.0
2009-12-15 10:50:00,56.52,56.62,56.51,56.62,220600.0,33.7574,33.8171,33.7514,33.8171,220600.0
2009-12-15 10:55:00,56.62,56.63,56.58,56.6,190900.0,33.8171,33.8231,33.7932,33.8052,190900.0
2009-12-15 11:00:00,56.6,56.62,56.51,56.52,120700.0,33.8052,33.8171,33.7514,33.7574,120700.0
2009-12-15 11:05:00,56.53,56.55,56.51,56.53,72900.0,33.7634,33.7753,33.7514,33.7634,72900.0
2009-12-15 11:10:00,56.53,56.54,56.43,56.44,110900.0,33.7634,33.7693,33.7036,33.7096,110900.0
2009-12-15 11:15:00,56.44,56.51,56.44,56.49,125100.0,33.7096,33.7514,33.7096,33.7395,125100.0
2009-12-15 11:20:00,56.48,56.48,56.43,56.43,93300.0,33.7335,33.7335,33.7036,33.7036,93300.0
2009-12-15 11:25:00,56.43,56.44,56.39,56.41,158600.0,33.7036,33.7096,33.6797,33.6917,158600.0
2009-12-15 11:30:00,56.4,56.46,56.39,56.46,107700.0,33.6857,33.7216,33.6797,33.7216,107700.0
2009-12-15 11:35:00,56.47,56.49,56.46,56.46,72900.0,33.7275,33.7395,33.7216,33.7216,72900.0
2009-12-15 11:40:00,56.45,56.51,56.44,56.49,98300.0,33.7156,33.7514,33.7096,33.7395,98300.0
2009-12-15 11:45:00,56.49,56.5,56.42,56.47,119700.0,33.7395,33.7454,33.6977,33.7275,119700.0
2009-12-15 11:50:00,56.46,56.49,56.44,56.47,118500.0,33.7216,33.7395,33.7096,33.7275,118500.0
2009-12-15 11:55:00,56.47,56.51,56.46,56.48,44400.0,33.7275,33.7514,33.7216,33.7335,44400.0
2009-12-15 12:00:00,56.49,56.52,56.48,56.5,31100.0,33.7395,33.7574,33.7335,33.7454,31100.0
2009-12-15 12:05:00,56.5,56.51,56.46,56.48,127500.0,33.7454,33.7514,33.7216,33.7335,127500.0
2009-12-15 12:10:00,56.48,56.52,56.47,56.51,146200.0,33.7335,33.7574,33.7275,33.7514,146200.0
2009-12-15 12:15:00,56.52,56.54,56.48,56.49,186300.0,33.7574,33.7693,33.7335,33.7395,186300.0
2009-12-15 12:20:00,56.49,56.52,56.48,56.49,53100.0,33.7395,33.7574,33.7335,33.7395,53100.0
2009-12-15 12:25:00,56.49,56.52,56.47,56.49,98200.0,33.7395,33.7574,33.7275,33.7395,98200.0
2009-12-15 12:30:00,56.49,56.5,56.45,56.47,58500.0,33.7395,33.7454,33.7156,33.7275,58500.0
2009-12-15 12:35:00,56.46,56.48,56.44,56.46,57300.0,33.7216,33.7335,33.7096,33.7216,57300.0
2009-12-15 12:40:00,56.47,56.47,56.42,56.42,128700.0,33.7275,33.7275,33.6977,33.6977,128700.0
2009-12-15 12:45:00,56.42,56.42,56.35,56.41,400000.0,33.6977,33.6977,33.6559,33.6917,400000.0
2009-12-15 12:50:00,56.4,56.41,56.37,56.4,58200.0,33.6857,33.6917,33.6678,33.6857,58200.0
2009-12-15 12:55:00,56.4,56.41,56.38,56.39,26400.0,33.6857,33.6917,33.6738,33.6797,26400.0
2009-12-15 13:00:00,56.39,56.42,56.34,56.4,77000.0,33.6797,33.6977,33.6499,33.6857,77000.0
2009-12-15 13:05:00,56.4,56.44,56.38,56.38,87700.0,33.6857,33.7096,33.6738,33.6738,87700.0
2009-12-15 13:10:00,56.38,56.42,56.35,56.35,55200.0,33.6738,33.6977,33.6559,33.6559,55200.0
2009-12-15 13:15:00,56.35,56.35,56.32,56.32,26000.0,33.6559,33.6559,33.6379,33.6379,26000.0
2009-12-15 13:20:00,56.32,56.33,56.26,56.28,64500.0,33.6379,33.6439,33.6021,33.614,64500.0
2009-12-15 13:25:00,56.28,56.3,56.26,56.29,41600.0,33.614,33.626,33.6021,33.62,41600.0
2009-12-15 13:30:00,56.28,56.32,56.27,56.28,52700.0,33.614,33.6379,33.6081,33.614,52700.0
2009-12-15 13:35:00,56.28,56.31,56.27,56.28,101100.0,33.614,33.632,33.6081,33.614,101100.0
2009-12-15 13:40:00,56.29,56.37,56.28,56.36,150100.0,33.62,33.6678,33.614,33.6618,150100.0
2009-12-15 13:45:00,56.37,56.38,56.34,56.38,54200.0,33.6678,33.6738,33.6499,33.6738,54200.0
2009-12-15 13:50:00,56.38,56.4,56.36,56.37,56500.0,33.6738,33.6857,33.6618,33.6678,56500.0
2009-12-15 13:55:00,56.37,56.42,56.37,56.4,80000.0,33.6678,33.6977,33.6678,33.6857,80000.0
2009-12-15 14:00:00,56.39,56.43,56.38,56.41,77700.0,33.6797,33.7036,33.6738,33.6917,77700.0
2009-12-15 14:05:00,56.42,56.46,56.41,56.41,99000.0,33.6977,33.7216,33.6917,33.6917,99000.0
2009-12-15 14:10:00,56.41,56.46,56.41,56.46,65300.0,33.6917,33.7216,33.6917,33.7216,65300.0
2009-12-15 14:15:00,56.46,56.46,56.41,56.42,58100.0,33.7216,33.7216,33.6917,33.6977,58100.0
2009-12-15 14:20:00,56.42,56.45,56.41,56.43,99700.0,33.6977,33.7156,33.6917,33.7036,99700.0
2009-12-15 14:25:00,56.43,56.43,56.39,56.41,104300.0,33.7036,33.7036,33.6797,33.6917,104300.0
2009-12-15 14:30:00,56.41,56.45,56.39,56.44,239500.0,33.6917,33.7156,33.6797,33.7096,239500.0
2009-12-15 14:35:00,56.44,56.46,56.42,56.44,118600.0,33.7096,33.7216,33.6977,33.7096,118600.0
2009-12-15 14:40:00,56.44,56.46,56.44,56.45,40400.0,33.7096,33.7216,33.7096,33.7156,40400.0
2009-12-15 14:45:00,56.45,56.47,56.45,56.47,29500.0,33.7156,33.7275,33.7156,33.7275,29500.0
2009-12-15 14:50:00,56.46,56.47,56.39,56.4,74500.0,33.7216,33.7275,33.6797,33.6857,74500.0
2009-12-15 14:55:00,56.39,56.4,56.35,56.36,58100.0,33.6797,33.6857,33.6559,33.6618,58100.0
2009-12-15 15:00:00,56.36,56.42,56.36,56.42,74400.0,33.6618,33.6977,33.6618,33.6977,74400.0
2009-12-15 15:05:00,56.42,56.43,56.37,56.39,117700.0,33.6977,33.7036,33.6678,33.6797,117700.0
2009-12-15 15:10:00,56.39,56.4,56.38,56.38,18500.0,33.6797,33.6857,33.6738,33.6738,18500.0
2009-12-15 15:15:00,56.38,56.38,56.32,56.34,60300.0,33.6738,33.6738,33.6379,33.6499,60300.0
2009-12-15 15:20:00,56.33,56.34,56.24,56.26,357200.0,33.6439,33.6499,33.5902,33.6021,357200.0
2009-12-15 15:25:00,56.26,56.3,56.25,56.28,343400.0,33.6021,33.626,33.5961,33.614,343400.0
2009-12-15 15:30:00,56.27,56.28,56.21,56.21,402500.0,33.6081,33.614,33.5722,33.5722,402500.0
2009-12-15 15:35:00,56.21,56.5,56.17,56.22,267800.0,33.5722,33.7454,33.5483,33.5782,267800.0
2009-12-15 15:40:00,56.22,56.22,56.09,56.12,380700.0,33.5782,33.5782,33.5006,33.5185,380700.0
2009-12-15 15:45:00,56.11,56.12,56.05,56.11,272900.0,33.5125,33.5185,33.4767,33.5125,272900.0
2009-12-15 15:50:00,56.11,56.28,56.1,56.26,463400.0,33.5125,33.614,33.5065,33.6021,463400.0
2009-12-15 15:55:00,56.25,56.27,56.23,56.26,374300.0,33.5961,33.6081,33.5842,33.6021,374300.0
2009-12-16 09:30:00,56.58,56.68,56.52,56.58,285300.0,33.7932,33.853,33.7574,33.7932,285300.0
2009-12-16 09:35:00,56.58,56.62,56.49,56.61,190600.0,33.7932,33.8171,33.7395,33.8111,190600.0
2009-12-16 09:40:00,56.62,56.67,56.58,56.67,365000.0,33.8171,33.847,33.7932,33.847,365000.0
2009-12-16 09:45:00,56.67,56.72,56.64,56.66,320600.0,33.847,33.8768,33.8291,33.841,320600.0
2009-12-16 09:50:00,56.67,56.79,56.67,56.74,163200.0,33.847,33.9187,33.847,33.8888,163200.0
2009-12-16 09:55:00,56.75,56.78,56.69,56.72,143800.0,33.8948,33.9127,33.8589,33.8768,143800.0
2009-12-16 10:00:00,56.72,56.78,56.72,56.75,108300.0,33.8768,33.9127,33.8768,33.8948,108300.0
2009-12-16 10:05:00,56.75,56.86,56.75,56.86,221900.0,33.8948,33.9605,33.8948,33.9605,221900.0
2009-12-16 10:10:00,56.86,56.89,56.77,56.78,176200.0,33.9605,33.9784,33.9067,33.9127,176200.0
2009-12-16 10:15:00,56.78,56.82,56.75,56.81,101100.0,33.9127,33.9366,33.8948,33.9306,101100.0
2009-12-16 10:20:00,56.82,56.83,56.74,56.76,279300.0,33.9366,33.9425,33.8888,33.9007,279300.0
2009-12-16 10:25:00,56.76,56.78,56.74,56.75,95700.0,33.9007,33.9127,33.8888,33.8948,95700.0
2009-12-16 10:30:00,56.77,57.0,56.76,56.99,1528300.0,33.9067,34.0441,33.9007,34.0381,1528300.0
2009-12-16 10:35:00,56.99,57.09,56.98,57.07,648100.0,34.0381,34.0978,34.0321,34.0859,648100.0
2009-12-16 10:40:00,57.08,57.14,57.05,57.1,862800.0,34.0919,34.1277,34.0739,34.1038,862800.0
2009-12-16 10:45:00,57.09,57.11,57.08,57.09,144300.0,34.0978,34.1098,34.0919,34.0978,144300.0
2009-12-16 10:50:00,57.09,57.13,57.09,57.12,155800.0,34.0978,34.1217,34.0978,34.1157,155800.0
2009-12-16 10:55:00,57.12,57.17,57.12,57.16,705100.0,34.1157,34.1456,34.1157,34.1396,705100.0
2009-12-16 11:00:00,57.17,57.2,57.16,57.17,277400.0,34.1456,34.1635,34.1396,34.1456,277400.0
2009-12-16 11:05:00,57.17,57.19,57.15,57.17,353800.0,34.1456,34.1576,34.1337,34.1456,353800.0
2009-12-16 11:10:00,57.18,57.24,57.1,57.24,318600.0,34.1516,34.1874,34.1038,34.1874,318600.0
2009-12-16 11:15:00,57.24,57.25,57.18,57.18,277100.0,34.1874,34.1934,34.1516,34.1516,277100.0
2009-12-16 11:20:00,57.18,57.21,57.17,57.21,154700.0,34.1516,34.1695,34.1456,34.1695,154700.0
2009-12-16 11:25:00,57.21,57.23,57.15,57.18,295700.0,34.1695,34.1814,34.1337,34.1516,295700.0
2009-12-16 11:30:00,57.18,57.19,57.13,57.18,242800.0,34.1516,34.1576,34.1217,34.1516,242800.0
2009-12-16 11:35:00,57.19,57.2,57.12,57.19,290400.0,34.1576,34.1635,34.1157,34.1576,290400.0
2009-12-16 11:40:00,57.19,57.19,57.15,57.15,131300.0,34.1576,34.1576,34.1337,34.1337,131300.0
2009-12-16 11:45:00,57.16,57.16,57.08,57.12,297100.0,34.1396,34.1396,34.0919,34.1157,297100.0
2009-12-16 11:50:00,57.12,57.12,57.1,57.11,154600.0,34.1157,34.1157,34.1038,34.1098,154600.0
2009-12-16 11:55:00,57.11,57.12,57.07,57.08,166400.0,34.1098,34.1157,34.0859,34.0919,166400.0
2009-12-16 12:00:00,57.07,57.11,57.06,57.09,74000.0,34.0859,34.1098,34.0799,34.0978,74000.0
2009-12-16 12:05:00,57.09,57.12,57.07,57.1,71400.0,34.0978,34.1157,34.0859,34.1038,71400.0
2009-12-16 12:10:00,57.1,57.1,57.07,57.08,35700.0,34.1038,34.1038,34.0859,34.0919,35700.0
2009-12-16 12:15:00,57.08,57.09,57.03,57.06,107200.0,34.0919,34.0978,34.062,34.0799,107200.0
2009-12-16 12:20:00,57.07,57.07,57.01,57.01,157400.0,34.0859,34.0859,34.0501,34.0501,157400.0
2009-12-16 12:25:00,57.02,57.06,56.99,57.06,322700.0,34.056,34.0799,34.0381,34.0799,322700.0
2009-12-16 12:30:00,57.05,57.1,57.05,57.07,135300.0,34.0739,34.1038,34.0739,34.0859,135300.0
2009-12-16 12:35:00,57.07,57.08,57.06,57.06,55600.0,34.0859,34.0919,34.0799,34.0799,55600.0
2009-12-16 12:40:00,57.08,57.08,57.0,57.0,85700.0,34.0919,34.0919,34.0441,34.0441,85700.0
2009-12-16 12:45:00,57.0,57.01,56.95,56.95,238500.0,34.0441,34.0501,34.0142,34.0142,238500.0
2009-12-16 12:50:00,56.95,56.97,56.92,56.96,170400.0,34.0142,34.0262,33.9963,34.0202,170400.0
2009-12-16 12:55:00,56.96,56.99,56.96,56.97,78700.0,34.0202,34.0381,34.0202,34.0262,78700.0
2009-12-16 13:00:00,56.96,57.02,56.96,56.97,101800.0,34.0202,34.056,34.0202,34.0262,101800.0
2009-12-16 13:05:00,56.97,56.97,56.92,56.97,132100.0,34.0262,34.0262,33.9963,34.0262,132100.0
2009-12-16 13:10:00,56.97,57.0,56.96,57.0,25900.0,34.0262,34.0441,34.0202,34.0441,25900.0
2009-12-16 13:15:00,57.01,57.03,57.0,57.01,111600.0,34.0501,34.062,34.0441,34.0501,111600.0
2009-12-16 13:20:00,57.01,57.04,57.0,57.04,68500.0,34.0501,34.068,34.0441,34.068,68500.0
2009-12-16 13:25:00,57.05,57.08,57.02,57.07,115200.0,34.0739,34.0919,34.056,34.0859,115200.0
2009-12-16 13:30:00,57.08,57.1,57.06,57.1,87000.0,34.0919,34.1038,34.0799,34.1038,87000.0
2009-12-16 13:35:00,57.1,57.1,56.94,57.1,87700.0,34.1038,34.1038,34.0082,34.1038,87700.0
2009-12-16 13:40:00,57.1,57.12,57.06,57.06,62600.0,34.1038,34.1157,34.0799,34.0799,62600.0
2009-12-16 13:45:00,57.06,57.09,57.05,57.06,85700.0,34.0799,34.0978,34.0739,34.0799,85700.0
2009-12-16 13:50:00,57.07,57.08,57.04,57.05,107400.0,34.0859,34.0919,34.068,34.0739,107400.0
2009-12-16 13:55:00,57.05,57.06,57.03,57.05,60900.0,34.0739,34.0799,34.062,34.0739,60900.0
2009-12-16 14:00:00,57.05,57.06,57.02,57.04,70000.0,34.0739,34.0799,34.056,34.068,70000.0
2009-12-16 14:05:00,57.04,57.05,57.01,57.04,31200.0,34.068,34.0739,34.0501,34.068,31200.0
2009-12-16 14:10:00,57.04,57.07,57.02,57.05,69000.0,34.068,34.0859,34.056,34.0739,69000.0
2009-12-16 14:15:00,57.04,57.14,57.02,57.1,160400.0,34.068,34.1277,34.056,34.1038,160400.0
2009-12-16 14:20:00,57.1,57.1,56.86,56.91,383500.0,34.1038,34.1038,33.9605,33.9903,383500.0
2009-12-16 14:25:00,56.91,56.99,56.85,56.94,210100.0,33.9903,34.0381,33.9545,34.0082,210100.0
2009-12-16 14:30:00,56.94,56.95,56.85,56.86,89700.0,34.0082,34.0142,33.9545,33.9605,89700.0
2009-12-16 14:35:00,56.86,56.96,56.85,56.96,74500.0,33.9605,34.0202,33.9545,34.0202,74500.0
2009-12-16 14:40:00,56.96,56.96,56.85,56.87,90300.0,34.0202,34.0202,33.9545,33.9664,90300.0
2009-12-16 14:45:00,56.88,56.88,56.8,56.81,120800.0,33.9724,33.9724,33.9246,33.9306,120800.0
2009-12-16 14:50:00,56.81,56.82,56.75,56.76,134000.0,33.9306,33.9366,33.8948,33.9007,134000.0
2009-12-16 14:55:00,56.75,56.79,56.71,56.75,166700.0,33.8948,33.9187,33.8709,33.8948,166700.0
2009-12-16 15:00:00,56.74,56.74,56.63,56.7,308700.0,33.8888,33.8888,33.8231,33.8649,308700.0
2009-12-16 15:05:00,56.7,56.72,56.66,56.69,300000.0,33.8649,33.8768,33.841,33.8589,300000.0
2009-12-16 15:10:00,56.69,56.73,56.66,56.66,170100.0,33.8589,33.8828,33.841,33.841,170100.0
2009-12-16 15:15:00,56.66,56.74,56.61,56.73,202500.0,33.841,33.8888,33.8111,33.8828,202500.0
2009-12-16 15:20:00,56.74,56.78,56.65,56.67,248200.0,33.8888,33.9127,33.835,33.847,248200.0
2009-12-16 15:25:00,56.67,56.68,56.59,56.61,343300.0,33.847,33.853,33.7992,33.8111,343300.0
2009-12-16 15:30:00,56.6,56.65,56.59,56.64,254200.0,33.8052,33.835,33.7992,33.8291,254200.0
2009-12-16 15:35:00,56.63,56.73,56.6,56.73,259400.0,33.8231,33.8828,33.8052,33.8828,259400.0
2009-12-16 15:40:00,56.73,56.73,56.67,56.7,233300.0,33.8828,33.8828,33.847,33.8649,233300.0
2009-12-16 15:45:00,56.71,56.72,56.65,56.71,405000.0,33.8709,33.8768,33.835,33.8709,405000.0
2009-12-16 15:50:00,56.72,56.72,56.67,56.72,532000.0,33.8768,33.8768,33.847,33.8768,532000.0
2009-12-16 15:55:00,56.71,56.72,56.67,56.68,546900.0,33.8709,33.8768,33.847,33.853,546900.0
2009-12-17 09:30:00,56.3,56.48,56.22,56.34,285300.0,33.626,33.7335,33.5782,33.6499,285300.0
2009-12-17 09:35:00,56.35,56.48,56.35,56.43,306900.0,33.6559,33.7335,33.6559,33.7036,306900.0
2009-12-17 09:40:00,56.43,56.54,56.31,56.33,224800.0,33.7036,33.7693,33.632,33.6439,224800.0
2009-12-17 09:45:00,56.32,56.32,56.24,56.26,242800.0,33.6379,33.6379,33.5902,33.6021,242800.0
2009-12-17 09:50:00,56.26,56.26,56.12,56.14,258200.0,33.6021,33.6021,33.5185,33.5304,258200.0
2009-12-17 09:55:00,56.13,56.17,56.01,56.02,263700.0,33.5245,33.5483,33.4528,33.4588,263700.0
2009-12-17 10:00:00,56.02,56.19,56.02,56.18,458900.0,33.4588,33.5603,33.4588,33.5543,458900.0
2009-12-17 10:05:00,56.17,56.2,56.11,56.18,218300.0,33.5483,33.5663,33.5125,33.5543,218300.0
2009-12-17 10:10:00,56.18,56.27,56.16,56.22,205000.0,33.5543,33.6081,33.5424,33.5782,205000.0
2009-12-17 10:15:00,56.22,56.24,56.19,56.22,178400.0,33.5782,33.5902,33.5603,33.5782,178400.0
2009-12-17 10:20:00,56.23,56.3,56.19,56.28,129800.0,33.5842,33.626,33.5603,33.614,129800.0
2009-12-17 10:25:00,56.27,56.28,56.21,56.24,140900.0,33.6081,33.614,33.5722,33.5902,140900.0
2009-12-17 10:30:00,56.25,56.57,56.24,56.5,581600.0,33.5961,33.7873,33.5902,33.7454,581600.0
2009-12-17 10:35:00,56.49,56.49,56.42,56.47,187800.0,33.7395,33.7395,33.6977,33.7275,187800.0
2009-12-17 10:40:00,56.48,56.51,56.45,56.47,41400.0,33.7335,33.7514,33.7156,33.7275,41400.0
2009-12-17 10:45:00,56.48,56.55,56.45,56.55,122100.0,33.7335,33.7753,33.7156,33.7753,122100.0
2009-12-17 10:50:00,56.55,56.62,56.53,56.62,119200.0,33.7753,33.8171,33.7634,33.8171,119200.0
2009-12-17 10:55:00,56.63,56.67,56.6,56.62,179800.0,33.8231,33.847,33.8052,33.8171,179800.0
2009-12-17 11:00:00,56.62,56.66,56.56,56.57,103900.0,33.8171,33.841,33.7813,33.7873,103900.0
2009-12-17 11:05:00,56.56,56.57,56.49,56.49,85500.0,33.7813,33.7873,33.7395,33.7395,85500.0
2009-12-17 11:10:00,56.5,56.56,56.49,56.55,133500.0,33.7454,33.7813,33.7395,33.7753,133500.0
2009-12-17 11:15:00,56.56,56.59,56.54,56.58,192900.0,33.7813,33.7992,33.7693,33.7932,192900.0
2009-12-17 11:20:00,56.57,56.69,56.57,56.69,131700.0,33.7873,33.8589,33.7873,33.8589,131700.0
2009-12-17 11:25:00,56.68,56.7,56.61,56.62,120000.0,33.853,33.8649,33.8111,33.8171,120000.0
2009-12-17 11:30:00,56.62,56.63,56.52,56.54,243700.0,33.8171,33.8231,33.7574,33.7693,243700.0
2009-12-17 11:35:00,56.54,56.59,56.51,56.58,128600.0,33.7693,33.7992,33.7514,33.7932,128600.0
2009-12-17 11:40:00,56.58,56.59,56.51,56.51,116900.0,33.7932,33.7992,33.7514,33.7514,116900.0
2009-12-17 11:45:00,56.52,56.52,56.45,56.47,76100.0,33.7574,33.7574,33.7156,33.7275,76100.0
2009-12-17 11:50:00,56.48,56.48,56.36,56.37,116500.0,33.7335,33.7335,33.6618,33.6678,116500.0
2009-12-17 11:55:00,56.38,56.42,56.35,56.42,325900.0,33.6738,33.6977,33.6559,33.6977,325900.0
2009-12-17 12:00:00,56.42,56.42,56.32,56.32,245500.0,33.6977,33.6977,33.6379,33.6379,245500.0
2009-12-17 12:05:00,56.32,56.41,56.32,56.41,155500.0,33.6379,33.6917,33.6379,33.6917,155500.0
2009-12-17 12:10:00,56.4,56.45,56.4,56.44,80200.0,33.6857,33.7156,33.6857,33.7096,80200.0
2009-12-17 12:15:00,56.44,56.44,56.38,56.4,48200.0,33.7096,33.7096,33.6738,33.6857,48200.0
2009-12-17 12:20:00,56.41,56.44,56.37,56.4,93100.0,33.6917,33.7096,33.6678,33.6857,93100.0
2009-12-17 12:25:00,56.41,56.43,56.36,56.42,73000.0,33.6917,33.7036,33.6618,33.6977,73000.0
2009-12-17 12:30:00,56.43,56.47,56.42,56.46,70600.0,33.7036,33.7275,33.6977,33.7216,70600.0
2009-12-17 12:35:00,56.46,56.47,56.4,56.44,85100.0,33.7216,33.7275,33.6857,33.7096,85100.0
2009-12-17 12:40:00,56.43,56.45,56.38,56.39,102900.0,33.7036,33.7156,33.6738,33.6797,102900.0
2009-12-17 12:45:00,56.38,56.41,56.31,56.31,202800.0,33.6738,33.6917,33.632,33.632,202800.0
2009-12-17 12:50:00,56.31,56.39,56.31,56.38,141900.0,33.632,33.6797,33.632,33.6738,141900.0
2009-12-17 12:55:00,56.38,56.42,56.36,56.42,118300.0,33.6738,33.6977,33.6618,33.6977,118300.0
2009-12-17 13:00:00,56.42,56.43,56.35,56.36,341200.0,33.6977,33.7036,33.6559,33.6618,341200.0
2009-12-17 13:05:00,56.36,56.38,56.35,56.37,65100.0,33.6618,33.6738,33.6559,33.6678,65100.0
2009-12-17 13:10:00,56.36,56.39,56.35,56.38,80800.0,33.6618,33.6797,33.6559,33.6738,80800.0
2009-12-17 13:15:00,56.39,56.4,56.37,56.37,21100.0,33.6797,33.6857,33.6678,33.6678,21100.0
2009-12-17 13:20:00,56.38,56.39,56.35,56.39,71100.0,33.6738,33.6797,33.6559,33.6797,71100.0
2009-12-17 13:25:00,56.38,56.42,56.38,56.4,96000.0,33.6738,33.6977,33.6738,33.6857,96000.0
2009-12-17 13:30:00,56.41,56.43,56.4,56.43,110500.0,33.6917,33.7036,33.6857,33.7036,110500.0
2009-12-17 13:35:00,56.42,56.43,56.37,56.37,72200.0,33.6977,33.7036,33.6678,33.6678,72200.0
2009-12-17 13:40:00,56.37,56.41,56.33,56.34,108200.0,33.6678,33.6917,33.6439,33.6499,108200.0
2009-12-17 13:45:00,56.33,56.34,56.26,56.27,134000.0,33.6439,33.6499,33.6021,33.6081,134000.0
2009-12-17 13:50:00,56.26,56.43,56.23,56.42,179500.0,33.6021,33.7036,33.5842,33.6977,179500.0
2009-12-17 13:55:00,56.42,56.51,56.42,56.48,78200.0,33.6977,33.7514,33.6977,33.7335,78200.0
2009-12-17 14:00:00,56.49,56.52,56.46,56.48,61200.0,33.7395,33.7574,33.7216,33.7335,61200.0
2009-12-17 14:05:00,56.48,56.49,56.45,56.45,80000.0,33.7335,33.7395,33.7156,33.7156,80000.0
2009-12-17 14:10:00,56.45,56.5,56.44,56.45,237500.0,33.7156,33.7454,33.7096,33.7156,237500.0
2009-12-17 14:15:00,56.44,56.45,56.37,56.38,46800.0,33.7096,33.7156,33.6678,33.6738,46800.0
2009-12-17 14:20:00,56.38,56.46,56.37,56.42,88500.0,33.6738,33.7216,33.6678,33.6977,88500.0
2009-12-17 14:25:00,56.43,56.46,56.41,56.41,81500.0,33.7036,33.7216,33.6917,33.6917,81500.0
2009-12-17 14:30:00,56.41,56.43,56.38,56.42,51300.0,33.6917,33.7036,33.6738,33.6977,51300.0
2009-12-17 14:35:00,56.41,56.58,56.39,56.57,172900.0,33.6917,33.7932,33.6797,33.7873,172900.0
2009-12-17 14:40:00,56.57,56.57,56.52,56.53,169900.0,33.7873,33.7873,33.7574,33.7634,169900.0
2009-12-17 14:45:00,56.53,56.53,56.46,56.5,103500.0,33.7634,33.7634,33.7216,33.7454,103500.0
2009-12-17 14:50:00,56.5,56.56,56.48,56.54,94300.0,33.7454,33.7813,33.7335,33.7693,94300.0
2009-12-17 14:55:00,56.56,56.56,56.54,56.55,36300.0,33.7813,33.7813,33.7693,33.7753,36300.0
2009-12-17 15:00:00,56.54,56.56,56.52,56.55,75900.0,33.7693,33.7813,33.7574,33.7753,75900.0
2009-12-17 15:05:00,56.55,56.6,56.55,56.56,152300.0,33.7753,33.8052,33.7753,33.7813,152300.0
2009-12-17 15:10:00,56.57,56.57,56.45,56.45,202900.0,33.7873,33.7873,33.7156,33.7156,202900.0
2009-12-17 15:15:00,56.45,56.49,56.44,56.46,158500.0,33.7156,33.7395,33.7096,33.7216,158500.0
2009-12-17 15:20:00,56.46,56.48,56.43,56.45,167300.0,33.7216,33.7335,33.7036,33.7156,167300.0
2009-12-17 15:25:00,56.45,56.46,56.42,56.42,87000.0,33.7156,33.7216,33.6977,33.6977,87000.0
2009-12-17 15:30:00,56.42,56.47,56.41,56.45,257700.0,33.6977,33.7275,33.6917,33.7156,257700.0
2009-12-17 15:35:00,56.45,56.47,56.41,56.43,365100.0,33.7156,33.7275,33.6917,33.7036,365100.0
2009-12-17 15:40:00,56.43,56.48,56.41,56.44,356500.0,33.7036,33.7335,33.6917,33.7096,356500.0
2009-12-17 15:45:00,56.44,56.45,56.33,56.36,621500.0,33.7096,33.7156,33.6439,33.6618,621500.0
2009-12-17 15:50:00,56.36,56.37,56.26,56.28,399700.0,33.6618,33.6678,33.6021,33.614,399700.0
2009-12-17 15:55:00,56.28,56.32,56.23,56.23,1501400.0,33.614,33.6379,33.5842,33.5842,1501400.0
2009-12-18 09:30:00,56.43,56.54,56.33,56.38,454200.0,33.8864,33.9524,33.8263,33.8564,454200.0
2009-12-18 09:35:00,56.38,56.5,56.35,56.5,663600.0,33.8564,33.9284,33.8384,33.9284,663600.0
2009-12-18 09:40:00,56.51,56.6,56.42,56.6,651300.0,33.9344,33.9885,33.8804,33.9885,651300.0
2009-12-18 09:45:00,56.6,56.66,56.56,56.58,460600.0,33.9885,34.0245,33.9645,33.9765,460600.0
2009-12-18 09:50:00,56.57,56.61,56.44,56.49,518100.0,33.9705,33.9945,33.8924,33.9224,518100.0
2009-12-18 09:55:00,56.48,56.54,56.46,56.51,288000.0,33.9164,33.9524,33.9044,33.9344,288000.0
2009-12-18 10:00:00,56.52,56.59,56.48,56.52,283900.0,33.9404,33.9825,33.9164,33.9404,283900.0
2009-12-18 10:05:00,56.52,56.6,56.51,56.57,369800.0,33.9404,33.9885,33.9344,33.9705,369800.0
2009-12-18 10:10:00,56.56,56.62,56.55,56.57,381800.0,33.9645,34.0005,33.9585,33.9705,381800.0
2009-12-18 10:15:00,56.58,56.64,56.55,56.55,254500.0,33.9765,34.0125,33.9585,33.9585,254500.0
2009-12-18 10:20:00,56.55,56.56,56.4,56.4,339500.0,33.9585,33.9645,33.8684,33.8684,339500.0
2009-12-18 10:25:00,56.41,56.45,56.39,56.4,319300.0,33.8744,33.8984,33.8624,33.8684,319300.0
2009-12-18 10:30:00,56.4,56.42,56.34,56.41,291200.0,33.8684,33.8804,33.8323,33.8744,291200.0
2009-12-18 10:35:00,56.42,56.45,56.37,56.39,401100.0,33.8804,33.8984,33.8504,33.8624,401100.0
2009-12-18 10:40:00,56.39,56.4,56.24,56.28,625100.0,33.8624,33.8684,33.7723,33.7963,625100.0
2009-12-18 10:45:00,56.28,56.32,56.14,56.14,259700.0,33.7963,33.8203,33.7122,33.7122,259700.0
2009-12-18 10:50:00,56.15,56.27,56.12,56.23,332600.0,33.7183,33.7903,33.7002,33.7663,332600.0
2009-12-18 10:55:00,56.22,56.28,56.2,56.26,161600.0,33.7603,33.7963,33.7483,33.7843,161600.0
2009-12-18 11:00:00,56.25,56.28,56.19,56.2,197200.0,33.7783,33.7963,33.7423,33.7483,197200.0
2009-12-18 11:05:00,56.2,56.2,56.05,56.06,320000.0,33.7483,33.7483,33.6582,33.6642,320000.0
2009-12-18 11:10:00,56.06,56.13,56.06,56.1,191800.0,33.6642,33.7062,33.6642,33.6882,191800.0
2009-12-18 11:15:00,56.09,56.09,55.9,55.95,402300.0,33.6822,33.6822,33.5681,33.5982,402300.0
2009-12-18 11:20:00,55.95,56.03,55.92,56.03,163100.0,33.5982,33.6462,33.5801,33.6462,163100.0
2009-12-18 11:25:00,56.03,56.11,56.03,56.09,365000.0,33.6462,33.6942,33.6462,33.6822,365000.0
2009-12-18 11:30:00,56.09,56.11,56.03,56.08,208700.0,33.6822,33.6942,33.6462,33.6762,208700.0
2009-12-18 11:35:00,56.08,56.11,56.01,56.04,149100.0,33.6762,33.6942,33.6342,33.6522,149100.0
2009-12-18 11:40:00,56.04,56.04,55.96,55.97,196800.0,33.6522,33.6522,33.6042,33.6102,196800.0
2009-12-18 11:45:00,55.96,55.99,55.94,55.99,219100.0,33.6042,33.6222,33.5921,33.6222,219100.0
2009-12-18 11:50:00,55.98,56.04,55.98,56.02,205000.0,33.6162,33.6522,33.6162,33.6402,205000.0
2009-12-18 11:55:00,56.02,56.15,56.0,56.11,166600.0,33.6402,33.7183,33.6282,33.6942,166600.0
2009-12-18 12:00:00,56.11,56.14,56.09,56.1,176900.0,33.6942,33.7122,33.6822,33.6882,176900.0
2009-12-18 12:05:00,56.1,56.11,56.02,56.04,124900.0,33.6882,33.6942,33.6402,33.6522,124900.0
2009-12-18 12:10:00,56.05,56.13,56.04,56.13,123600.0,33.6582,33.7062,33.6522,33.7062,123600.0
2009-12-18 12:15:00,56.13,56.28,56.13,56.26,432100.0,33.7062,33.7963,33.7062,33.7843,432100.0
2009-12-18 12:20:00,56.27,56.27,56.24,56.26,145200.0,33.7903,33.7903,33.7723,33.7843,145200.0
2009-12-18 12:25:00,56.26,56.26,56.19,56.19,75100.0,33.7843,33.7843,33.7423,33.7423,75100.0
2009-12-18 12:30:00,56.19,56.19,56.17,56.18,103700.0,33.7423,33.7423,33.7303,33.7363,103700.0
2009-12-18 12:35:00,56.19,56.19,56.13,56.16,126300.0,33.7423,33.7423,33.7062,33.7243,126300.0
2009-12-18 12:40:00,56.16,56.18,56.12,56.16,124200.0,33.7243,33.7363,33.7002,33.7243,124200.0
2009-12-18 12:45:00,56.16,56.19,56.14,56.18,136200.0,33.7243,33.7423,33.7122,33.7363,136200.0
2009-12-18 12:50:00,56.18,56.22,56.18,56.22,154700.0,33.7363,33.7603,33.7363,33.7603,154700.0
2009-12-18 12:55:00,56.21,56.21,56.14,56.16,66400.0,33.7543,33.7543,33.7122,33.7243,66400.0
2009-12-18 13:00:00,56.16,56.18,56.16,56.17,37600.0,33.7243,33.7363,33.7243,33.7303,37600.0
2009-12-18 13:05:00,56.16,56.18,56.15,56.18,141200.0,33.7243,33.7363,33.7183,33.7363,141200.0
2009-12-18 13:10:00,56.17,56.24,56.17,56.18,162000.0,33.7303,33.7723,33.7303,33.7363,162000.0
2009-12-18 13:15:00,56.18,56.19,56.11,56.13,326400.0,33.7363,33.7423,33.6942,33.7062,326400.0
2009-12-18 13:20:00,56.13,56.15,56.09,56.13,177500.0,33.7062,33.7183,33.6822,33.7062,177500.0
2009-12-18 13:25:00,56.14,56.22,56.13,56.19,198500.0,33.7122,33.7603,33.7062,33.7423,198500.0
2009-12-18 13:30:00,56.2,56.21,56.16,56.17,97100.0,33.7483,33.7543,33.7243,33.7303,97100.0
2009-12-18 13:35:00,56.17,56.22,56.15,56.2,172300.0,33.7303,33.7603,33.7183,33.7483,172300.0
2009-12-18 13:40:00,56.21,56.26,56.21,56.25,103300.0,33.7543,33.7843,33.7543,33.7783,103300.0
2009-12-18 13:45:00,56.25,56.27,56.22,56.22,69900.0,33.7783,33.7903,33.7603,33.7603,69900.0
2009-12-18 13:50:00,56.22,56.24,56.16,56.18,116900.0,33.7603,33.7723,33.7243,33.7363,116900.0
2009-12-18 13:55:00,56.17,56.19,56.13,56.18,166900.0,33.7303,33.7423,33.7062,33.7363,166900.0
2009-12-18 14:00:00,56.17,56.21,56.13,56.19,107700.0,33.7303,33.7543,33.7062,33.7423,107700.0
2009-12-18 14:05:00,56.18,56.19,56.16,56.18,107400.0,33.7363,33.7423,33.7243,33.7363,107400.0
2009-12-18 14:10:00,56.18,56.19,56.1,56.12,364300.0,33.7363,33.7423,33.6882,33.7002,364300.0
2009-12-18 14:15:00,56.12,56.19,56.11,56.17,98800.0,33.7002,33.7423,33.6942,33.7303,98800.0
2009-12-18 14:20:00,56.17,56.17,56.12,56.17,171700.0,33.7303,33.7303,33.7002,33.7303,171700.0
2009-12-18 14:25:00,56.17,56.17,56.1,56.12,156600.0,33.7303,33.7303,33.6882,33.7002,156600.0
2009-12-18 14:30:00,56.11,56.11,56.07,56.07,75400.0,33.6942,33.6942,33.6702,33.6702,75400.0
2009-12-18 14:35:00,56.07,56.15,56.05,56.13,127300.0,33.6702,33.7183,33.6582,33.7062,127300.0
2009-12-18 14:40:00,56.13,56.16,56.13,56.14,100000.0,33.7062,33.7243,33.7062,33.7122,100000.0
2009-12-18 14:45:00,56.14,56.15,56.07,56.09,118200.0,33.7122,33.7183,33.6702,33.6822,118200.0
2009-12-18 14:50:00,56.09,56.1,56.06,56.1,156800.0,33.6822,33.6882,33.6642,33.6882,156800.0
2009-12-18 14:55:00,56.1,56.15,56.09,56.13,130500.0,33.6882,33.7183,33.6822,33.7062,130500.0
2009-12-18 15:00:00,56.13,56.16,56.12,56.12,200700.0,33.7062,33.7243,33.7002,33.7002,200700.0
2009-12-18 15:05:00,56.13,56.14,56.08,56.08,204300.0,33.7062,33.7122,33.6762,33.6762,204300.0
2009-12-18 15:10:00,56.08,56.08,56.02,56.03,325500.0,33.6762,33.6762,33.6402,33.6462,325500.0
2009-12-18 15:15:00,56.03,56.12,56.0,56.1,223300.0,33.6462,33.7002,33.6282,33.6882,223300.0
2009-12-18 15:20:00,56.11,56.11,56.01,56.02,202500.0,33.6942,33.6942,33.6342,33.6402,202500.0
2009-12-18 15:25:00,56.01,56.02,55.96,55.97,222600.0,33.6342,33.6402,33.6042,33.6102,222600.0
2009-12-18 15:30:00,55.97,55.97,55.88,55.97,415400.0,33.6102,33.6102,33.5561,33.6102,415400.0
2009-12-18 15:35:00,55.96,55.97,55.91,55.96,266600.0,33.6042,33.6102,33.5741,33.6042,266600.0
2009-12-18 15:40:00,55.96,56.01,55.89,55.99,435200.0,33.6042,33.6342,33.5621,33.6222,435200.0
2009-12-18 15:45:00,56.0,56.04,55.98,56.03,445000.0,33.6282,33.6522,33.6162,33.6462,445000.0
2009-12-18 15:50:00,56.04,56.12,56.03,56.12,1080600.0,33.6522,33.7002,33.6462,33.7002,1080600.0
2009-12-18 15:55:00,56.11,56.17,56.07,56.16,1090700.0,33.6942,33.7303,33.6702,33.7243,1090700.0
2009-12-21 09:30:00,56.47,56.8,56.47,56.79,357600.0,33.9104,34.1086,33.9104,34.1026,357600.0
2009-12-21 09:35:00,56.78,56.87,56.78,56.83,562400.0,34.0966,34.1506,34.0966,34.1266,562400.0
2009-12-21 09:40:00,56.82,56.91,56.82,56.86,210400.0,34.1206,34.1746,34.1206,34.1446,210400.0
2009-12-21 09:45:00,56.86,56.9,56.84,56.87,286700.0,34.1446,34.1686,34.1326,34.1506,286700.0
2009-12-21 09:50:00,56.86,56.88,56.81,56.87,354800.0,34.1446,34.1566,34.1146,34.1506,354800.0
2009-12-21 09:55:00,56.87,56.92,56.84,56.89,343100.0,34.1506,34.1806,34.1326,34.1626,343100.0
2009-12-21 10:00:00,56.89,56.98,56.85,56.96,438800.0,34.1626,34.2167,34.1386,34.2047,438800.0
2009-12-21 10:05:00,56.97,56.97,56.89,56.93,201000.0,34.2107,34.2107,34.1626,34.1866,201000.0
2009-12-21 10:10:00,56.92,57.0,56.92,56.96,238700.0,34.1806,34.2287,34.1806,34.2047,238700.0
2009-12-21 10:15:00,56.97,57.07,56.95,57.07,242700.0,34.2107,34.2707,34.1987,34.2707,242700.0
2009-12-21 10:20:00,57.06,57.07,56.95,56.97,273700.0,34.2647,34.2707,34.1987,34.2107,273700.0
2009-12-21 10:25:00,56.98,57.0,56.96,56.97,255300.0,34.2167,34.2287,34.2047,34.2107,255300.0
2009-12-21 10:30:00,56.98,57.02,56.97,56.98,200700.0,34.2167,34.2407,34.2107,34.2167,200700.0
2009-12-21 10:35:00,56.98,56.99,56.75,56.97,109000.0,34.2167,34.2227,34.0786,34.2107,109000.0
2009-12-21 10:40:00,56.98,57.02,56.96,57.0,154700.0,34.2167,34.2407,34.2047,34.2287,154700.0
2009-12-21 10:45:00,57.0,57.02,56.94,56.96,204900.0,34.2287,34.2407,34.1926,34.2047,204900.0
2009-12-21 10:50:00,56.97,57.01,56.97,56.99,123800.0,34.2107,34.2347,34.2107,34.2227,123800.0
2009-12-21 10:55:00,57.0,57.01,56.96,56.97,161600.0,34.2287,34.2347,34.2047,34.2107,161600.0
2009-12-21 11:00:00,56.97,57.0,56.94,56.99,175300.0,34.2107,34.2287,34.1926,34.2227,175300.0
2009-12-21 11:05:00,56.99,57.02,56.97,57.01,247700.0,34.2227,34.2407,34.2107,34.2347,247700.0
2009-12-21 11:10:00,57.0,57.03,56.98,56.99,155500.0,34.2287,34.2467,34.2167,34.2227,155500.0
2009-12-21 11:15:00,57.0,57.01,56.97,56.97,158800.0,34.2287,34.2347,34.2107,34.2107,158800.0
2009-12-21 11:20:00,56.98,57.03,56.97,57.0,378900.0,34.2167,34.2467,34.2107,34.2287,378900.0
2009-12-21 11:25:00,56.99,57.02,56.93,56.96,88300.0,34.2227,34.2407,34.1866,34.2047,88300.0
2009-12-21 11:30:00,56.95,57.03,56.91,56.99,280600.0,34.1987,34.2467,34.1746,34.2227,280600.0
2009-12-21 11:35:00,56.98,57.0,56.96,56.97,167500.0,34.2167,34.2287,34.2047,34.2107,167500.0
2009-12-21 11:40:00,56.96,56.98,56.93,56.94,105300.0,34.2047,34.2167,34.1866,34.1926,105300.0
2009-12-21 11:45:00,56.95,56.97,56.92,56.94,125000.0,34.1987,34.2107,34.1806,34.1926,125000.0
2009-12-21 11:50:00,56.94,56.97,56.75,56.96,125700.0,34.1926,34.2107,34.0786,34.2047,125700.0
2009-12-21 11:55:00,56.97,57.0,56.97,56.99,176200.0,34.2107,34.2287,34.2107,34.2227,176200.0
2009-12-21 12:00:00,56.99,57.03,56.97,57.03,141400.0,34.2227,34.2467,34.2107,34.2467,141400.0
2009-12-21 12:05:00,57.03,57.07,57.01,57.02,258500.0,34.2467,34.2707,34.2347,34.2407,258500.0
2009-12-21 12:10:00,57.01,57.04,57.0,57.0,137000.0,34.2347,34.2527,34.2287,34.2287,137000.0
2009-12-21 12:15:00,57.01,57.05,57.0,57.05,162800.0,34.2347,34.2587,34.2287,34.2587,162800.0
2009-12-21 12:20:00,57.05,57.06,57.0,57.0,117700.0,34.2587,34.2647,34.2287,34.2287,117700.0
2009-12-21 12:25:00,57.0,57.04,56.95,56.97,221500.0,34.2287,34.2527,34.1987,34.2107,221500.0
2009-12-21 12:30:00,56.97,57.03,56.97,57.01,154800.0,34.2107,34.2467,34.2107,34.2347,154800.0
2009-12-21 12:35:00,57.01,57.03,56.95,56.96,117200.0,34.2347,34.2467,34.1987,34.2047,117200.0
2009-12-21 12:40:00,56.94,56.96,56.88,56.9,225500.0,34.1926,34.2047,34.1566,34.1686,225500.0
2009-12-21 12:45:00,56.89,56.91,56.84,56.85,310000.0,34.1626,34.1746,34.1326,34.1386,310000.0
2009-12-21 12:50:00,56.84,56.87,56.83,56.86,435500.0,34.1326,34.1506,34.1266,34.1446,435500.0
2009-12-21 12:55:00,56.85,56.9,56.85,56.88,114100.0,34.1386,34.1686,34.1386,34.1566,114100.0
2009-12-21 13:00:00,56.88,56.88,56.86,56.86,102200.0,34.1566,34.1566,34.1446,34.1446,102200.0
2009-12-21 13:05:00,56.86,56.87,56.82,56.83,104500.0,34.1446,34.1506,34.1206,34.1266,104500.0
2009-12-21 13:10:00,56.83,56.85,56.8,56.81,152500.0,34.1266,34.1386,34.1086,34.1146,152500.0
2009-12-21 13:15:00,56.81,56.81,56.76,56.79,176400.0,34.1146,34.1146,34.0846,34.1026,176400.0
2009-12-21 13:20:00,56.8,56.84,56.79,56.83,174000.0,34.1086,34.1326,34.1026,34.1266,174000.0
2009-12-21 13:25:00,56.83,56.88,56.83,56.87,44100.0,34.1266,34.1566,34.1266,34.1506,44100.0
2009-12-21 13:30:00,56.87,56.88,56.84,56.85,89800.0,34.1506,34.1566,34.1326,34.1386,89800.0
2009-12-21 13:35:00,56.84,56.85,56.78,56.8,218400.0,34.1326,34.1386,34.0966,34.1086,218400.0
2009-12-21 13:40:00,56.79,56.81,56.75,56.76,245400.0,34.1026,34.1146,34.0786,34.0846,245400.0
2009-12-21 13:45:00,56.76,56.79,56.75,56.78,70000.0,34.0846,34.1026,34.0786,34.0966,70000.0
2009-12-21 13:50:00,56.78,56.83,56.78,56.83,98600.0,34.0966,34.1266,34.0966,34.1266,98600.0
2009-12-21 13:55:00,56.82,56.83,56.8,56.83,108200.0,34.1206,34.1266,34.1086,34.1266,108200.0
2009-12-21 14:00:00,56.83,56.84,56.79,56.81,94700.0,34.1266,34.1326,34.1026,34.1146,94700.0
2009-12-21 14:05:00,56.82,56.85,56.81,56.84,155900.0,34.1206,34.1386,34.1146,34.1326,155900.0
2009-12-21 14:10:00,56.84,56.86,56.83,56.85,82100.0,34.1326,34.1446,34.1266,34.1386,82100.0
2009-12-21 14:15:00,56.84,56.92,56.84,56.89,233800.0,34.1326,34.1806,34.1326,34.1626,233800.0
2009-12-21 14:20:00,56.9,56.93,56.88,56.88,144700.0,34.1686,34.1866,34.1566,34.1566,144700.0
2009-12-21 14:25:00,56.88,56.91,56.87,56.9,85700.0,34.1566,34.1746,34.1506,34.1686,85700.0
2009-12-21 14:30:00,56.89,56.9,56.87,56.88,44900.0,34.1626,34.1686,34.1506,34.1566,44900.0
2009-12-21 14:35:00,56.89,56.89,56.86,56.87,45100.0,34.1626,34.1626,34.1446,34.1506,45100.0
2009-12-21 14:40:00,56.87,56.87,56.84,56.87,130800.0,34.1506,34.1506,34.1326,34.1506,130800.0
2009-12-21 14:45:00,56.86,56.87,56.82,56.84,66000.0,34.1446,34.1506,34.1206,34.1326,66000.0
2009-12-21 14:50:00,56.83,56.87,56.83,56.86,160400.0,34.1266,34.1506,34.1266,34.1446,160400.0
2009-12-21 14:55:00,56.86,56.9,56.86,56.88,91300.0,34.1446,34.1686,34.1446,34.1566,91300.0
2009-12-21 15:00:00,56.89,56.89,56.83,56.83,127700.0,34.1626,34.1626,34.1266,34.1266,127700.0
2009-12-21 15:05:00,56.83,56.85,56.8,56.81,175400.0,34.1266,34.1386,34.1086,34.1146,175400.0
2009-12-21 15:10:00,56.81,56.81,56.77,56.77,178100.0,34.1146,34.1146,34.0906,34.0906,178100.0
2009-12-21 15:15:00,56.77,56.78,56.72,56.77,303200.0,34.0906,34.0966,34.0605,34.0906,303200.0
2009-12-21 15:20:00,56.76,56.81,56.75,56.77,92200.0,34.0846,34.1146,34.0786,34.0906,92200.0
2009-12-21 15:25:00,56.77,56.79,56.74,56.78,166600.0,34.0906,34.1026,34.0725,34.0966,166600.0
2009-12-21 15:30:00,56.78,56.8,56.76,56.76,196800.0,34.0966,34.1086,34.0846,34.0846,196800.0
2009-12-21 15:35:00,56.75,56.8,56.75,56.79,188800.0,34.0786,34.1086,34.0786,34.1026,188800.0
2009-12-21 15:40:00,56.79,56.82,56.75,56.75,189800.0,34.1026,34.1206,34.0786,34.0786,189800.0
2009-12-21 15:45:00,56.75,56.81,56.75,56.77,358000.0,34.0786,34.1146,34.0786,34.0906,358000.0
2009-12-21 15:50:00,56.77,56.84,56.76,56.83,435400.0,34.0906,34.1326,34.0846,34.1266,435400.0
2009-12-21 15:55:00,56.82,56.86,56.8,56.83,648200.0,34.1206,34.1446,34.1086,34.1266,648200.0
2009-12-22 09:30:00,56.96,57.04,56.93,56.97,311400.0,34.2047,34.2527,34.1866,34.2107,311400.0
2009-12-22 09:35:00,56.96,57.1,56.94,57.09,211900.0,34.2047,34.2887,34.1926,34.2827,211900.0
2009-12-22 09:40:00,57.1,57.11,57.05,57.09,224600.0,34.2887,34.2947,34.2587,34.2827,224600.0
2009-12-22 09:45:00,57.09,57.1,56.99,57.02,384000.0,34.2827,34.2887,34.2227,34.2407,384000.0
2009-12-22 09:50:00,57.03,57.09,57.01,57.01,192800.0,34.2467,34.2827,34.2347,34.2347,192800.0
2009-12-22 09:55:00,57.01,57.06,57.0,57.04,117300.0,34.2347,34.2647,34.2287,34.2527,117300.0
2009-12-22 10:00:00,57.05,57.14,56.98,57.01,366600.0,34.2587,34.3128,34.2167,34.2347,366600.0
2009-12-22 10:05:00,57.01,57.17,56.99,57.17,350900.0,34.2347,34.3308,34.2227,34.3308,350900.0
2009-12-22 10:10:00,57.16,57.23,57.16,57.18,174800.0,34.3248,34.3668,34.3248,34.3368,174800.0
2009-12-22 10:15:00,57.17,57.21,57.14,57.17,199200.0,34.3308,34.3548,34.3128,34.3308,199200.0
2009-12-22 10:20:00,57.16,57.26,57.15,57.24,172300.0,34.3248,34.3848,34.3188,34.3728,172300.0
2009-12-22 10:25:00,57.25,57.29,57.23,57.28,229500.0,34.3788,34.4028,34.3668,34.3968,229500.0
2009-12-22 10:30:00,57.28,57.29,57.17,57.19,233500.0,34.3968,34.4028,34.3308,34.3428,233500.0
2009-12-22 10:35:00,57.19,57.23,57.18,57.21,110100.0,34.3428,34.3668,34.3368,34.3548,110100.0
2009-12-22 10:40:00,57.22,57.22,56.75,57.15,122400.0,34.3608,34.3608,34.0786,34.3188,122400.0
2009-12-22 10:45:00,57.15,57.15,57.04,57.06,188700.0,34.3188,34.3188,34.2527,34.2647,188700.0
2009-12-22 10:50:00,57.06,57.12,57.04,57.09,61200.0,34.2647,34.3007,34.2527,34.2827,61200.0
2009-12-22 10:55:00,57.09,57.1,57.05,57.05,73000.0,34.2827,34.2887,34.2587,34.2587,73000.0
2009-12-22 11:00:00,57.05,57.05,56.94,56.97,103100.0,34.2587,34.2587,34.1926,34.2107,103100.0
2009-12-22 11:05:00,56.96,57.05,56.96,57.05,108100.0,34.2047,34.2587,34.2047,34.2587,108100.0
2009-12-22 11:10:00,57.04,57.07,57.02,57.07,38300.0,34.2527,34.2707,34.2407,34.2707,38300.0
2009-12-22 11:15:00,57.06,57.09,57.02,57.03,64100.0,34.2647,34.2827,34.2407,34.2467,64100.0
2009-12-22 11:20:00,57.03,57.06,57.02,57.03,123300.0,34.2467,34.2647,34.2407,34.2467,123300.0
2009-12-22 11:25:00,57.03,57.05,57.0,57.02,203500.0,34.2467,34.2587,34.2287,34.2407,203500.0
2009-12-22 11:30:00,57.02,57.03,56.92,56.99,242200.0,34.2407,34.2467,34.1806,34.2227,242200.0
2009-12-22 11:35:00,56.99,57.01,56.96,57.0,113800.0,34.2227,34.2347,34.2047,34.2287,113800.0
2009-12-22 11:40:00,56.99,57.02,56.97,57.02,21300.0,34.2227,34.2407,34.2107,34.2407,21300.0
2009-12-22 11:45:00,57.02,57.04,56.99,57.01,40900.0,34.2407,34.2527,34.2227,34.2347,40900.0
2009-12-22 11:50:00,57.01,57.06,57.01,57.05,40900.0,34.2347,34.2647,34.2347,34.2587,40900.0
2009-12-22 11:55:00,57.04,57.09,57.03,57.09,44400.0,34.2527,34.2827,34.2467,34.2827,44400.0
2009-12-22 12:00:00,57.09,57.09,57.05,57.08,21800.0,34.2827,34.2827,34.2587,34.2767,21800.0
2009-12-22 12:05:00,57.07,57.09,57.03,57.08,62400.0,34.2707,34.2827,34.2467,34.2767,62400.0
2009-12-22 12:10:00,57.08,57.08,57.04,57.05,50700.0,34.2767,34.2767,34.2527,34.2587,50700.0
2009-12-22 12:15:00,57.05,57.05,57.03,57.05,20400.0,34.2587,34.2587,34.2467,34.2587,20400.0
2009-12-22 12:20:00,57.05,57.05,56.97,56.99,77600.0,34.2587,34.2587,34.2107,34.2227,77600.0
2009-12-22 12:25:00,57.0,57.06,57.0,57.06,35800.0,34.2287,34.2647,34.2287,34.2647,35800.0
2009-12-22 12:30:00,57.06,57.11,57.06,57.09,216200.0,34.2647,34.2947,34.2647,34.2827,216200.0
2009-12-22 12:35:00,57.09,57.11,57.07,57.07,104600.0,34.2827,34.2947,34.2707,34.2707,104600.0
2009-12-22 12:40:00,57.08,57.09,57.05,57.06,27400.0,34.2767,34.2827,34.2587,34.2647,27400.0
2009-12-22 12:45:00,57.06,57.16,57.06,57.15,124000.0,34.2647,34.3248,34.2647,34.3188,124000.0
2009-12-22 12:50:00,57.15,57.27,57.13,57.27,187100.0,34.3188,34.3908,34.3067,34.3908,187100.0
2009-12-22 12:55:00,57.27,57.28,57.23,57.23,127300.0,34.3908,34.3968,34.3668,34.3668,127300.0
2009-12-22 13:00:00,57.23,57.24,57.18,57.24,50000.0,34.3668,34.3728,34.3368,34.3728,50000.0
2009-12-22 13:05:00,57.24,57.28,57.22,57.28,54200.0,34.3728,34.3968,34.3608,34.3968,54200.0
2009-12-22 13:10:00,57.29,57.3,57.27,57.29,36800.0,34.4028,34.4088,34.3908,34.4028,36800.0
2009-12-22 13:15:00,57.28,57.28,57.23,57.25,24200.0,34.3968,34.3968,34.3668,34.3788,24200.0
2009-12-22 13:20:00,57.25,57.26,57.23,57.25,21000.0,34.3788,34.3848,34.3668,34.3788,21000.0
2009-12-22 13:25:00,57.25,57.28,57.25,57.28,26000.0,34.3788,34.3968,34.3788,34.3968,26000.0
2009-12-22 13:30:00,57.26,57.32,57.24,57.32,53500.0,34.3848,34.4208,34.3728,34.4208,53500.0
2009-12-22 13:35:00,57.32,57.35,57.27,57.34,101000.0,34.4208,34.4389,34.3908,34.4329,101000.0
2009-12-22 13:40:00,57.33,57.35,57.31,57.32,113000.0,34.4268,34.4389,34.4148,34.4208,113000.0
2009-12-22 13:45:00,57.32,57.33,57.26,57.29,58100.0,34.4208,34.4268,34.3848,34.4028,58100.0
2009-12-22 13:50:00,57.3,57.35,57.26,57.35,30600.0,34.4088,34.4389,34.3848,34.4389,30600.0
2009-12-22 13:55:00,57.34,57.35,57.3,57.31,33700.0,34.4329,34.4389,34.4088,34.4148,33700.0
2009-12-22 14:00:00,57.31,57.32,57.24,57.27,62700.0,34.4148,34.4208,34.3728,34.3908,62700.0
2009-12-22 14:05:00,57.26,57.31,57.26,57.28,53200.0,34.3848,34.4148,34.3848,34.3968,53200.0
2009-12-22 14:10:00,57.27,57.29,57.26,57.29,30300.0,34.3908,34.4028,34.3848,34.4028,30300.0
2009-12-22 14:15:00,57.29,57.31,57.24,57.25,37600.0,34.4028,34.4148,34.3728,34.3788,37600.0
2009-12-22 14:20:00,57.25,57.25,57.2,57.21,36200.0,34.3788,34.3788,34.3488,34.3548,36200.0
2009-12-22 14:25:00,57.2,57.26,57.19,57.24,72900.0,34.3488,34.3848,34.3428,34.3728,72900.0
2009-12-22 14:30:00,57.24,57.24,57.21,57.24,64000.0,34.3728,34.3728,34.3548,34.3728,64000.0
2009-12-22 14:35:00,57.23,57.24,57.21,57.23,48800.0,34.3668,34.3728,34.3548,34.3668,48800.0
2009-12-22 14:40:00,57.23,57.24,57.2,57.23,61600.0,34.3668,34.3728,34.3488,34.3668,61600.0
2009-12-22 14:45:00,57.24,57.25,57.19,57.19,62600.0,34.3728,34.3788,34.3428,34.3428,62600.0
2009-12-22 14:50:00,57.19,57.21,57.18,57.2,33500.0,34.3428,34.3548,34.3368,34.3488,33500.0
2009-12-22 14:55:00,57.19,57.2,57.15,57.15,241300.0,34.3428,34.3488,34.3188,34.3188,241300.0
2009-12-22 15:00:00,57.16,57.16,57.12,57.15,44000.0,34.3248,34.3248,34.3007,34.3188,44000.0
2009-12-22 15:05:00,57.15,57.15,57.09,57.11,261000.0,34.3188,34.3188,34.2827,34.2947,261000.0
2009-12-22 15:10:00,57.11,57.11,57.04,57.04,88200.0,34.2947,34.2947,34.2527,34.2527,88200.0
2009-12-22 15:15:00,57.04,57.1,57.03,57.09,154200.0,34.2527,34.2887,34.2467,34.2827,154200.0
2009-12-22 15:20:00,57.09,57.15,57.09,57.14,59800.0,34.2827,34.3188,34.2827,34.3128,59800.0
2009-12-22 15:25:00,57.13,57.14,57.1,57.11,96600.0,34.3067,34.3128,34.2887,34.2947,96600.0
2009-12-22 15:30:00,57.11,57.13,57.05,57.09,199200.0,34.2947,34.3067,34.2587,34.2827,199200.0
2009-12-22 15:35:00,57.08,57.12,57.07,57.09,120700.0,34.2767,34.3007,34.2707,34.2827,120700.0
2009-12-22 15:40:00,57.09,57.09,57.03,57.05,215400.0,34.2827,34.2827,34.2467,34.2587,215400.0
2009-12-22 15:45:00,57.04,57.11,57.04,57.11,252600.0,34.2527,34.2947,34.2527,34.2947,252600.0
2009-12-22 15:50:00,57.1,57.15,57.1,57.11,479000.0,34.2887,34.3188,34.2887,34.2947,479000.0
2009-12-22 15:55:00,57.11,57.13,57.09,57.09,611100.0,34.2947,34.3067,34.2827,34.2827,611100.0
2009-12-23 09:30:00,57.32,57.41,57.28,57.31,549700.0,34.4208,34.4749,34.3968,34.4148,549700.0
2009-12-23 09:35:00,57.31,57.36,57.26,57.35,200700.0,34.4148,34.4449,34.3848,34.4389,200700.0
2009-12-23 09:40:00,57.35,57.35,57.24,57.27,125100.0,34.4389,34.4389,34.3728,34.3908,125100.0
2009-12-23 09:45:00,57.26,57.33,57.21,57.32,97000.0,34.3848,34.4268,34.3548,34.4208,97000.0
2009-12-23 09:50:00,57.31,57.32,57.27,57.28,87700.0,34.4148,34.4208,34.3908,34.3968,87700.0
2009-12-23 09:55:00,57.28,57.32,57.25,57.28,136100.0,34.3968,34.4208,34.3788,34.3968,136100.0
2009-12-23 10:00:00,57.28,57.28,57.15,57.23,507600.0,34.3968,34.3968,34.3188,34.3668,507600.0
2009-12-23 10:05:00,57.22,57.29,57.2,57.26,135600.0,34.3608,34.4028,34.3488,34.3848,135600.0
2009-12-23 10:10:00,57.26,57.32,57.23,57.3,163500.0,34.3848,34.4208,34.3668,34.4088,163500.0
2009-12-23 10:15:00,57.29,57.32,57.28,57.3,106900.0,34.4028,34.4208,34.3968,34.4088,106900.0
2009-12-23 10:20:00,57.31,57.36,57.26,57.28,59400.0,34.4148,34.4449,34.3848,34.3968,59400.0
2009-12-23 10:25:00,57.28,57.28,57.16,57.17,192700.0,34.3968,34.3968,34.3248,34.3308,192700.0
2009-12-23 10:30:00,57.18,57.44,57.17,57.36,713800.0,34.3368,34.4929,34.3308,34.4449,713800.0
2009-12-23 10:35:00,57.36,57.4,57.35,57.38,203600.0,34.4449,34.4689,34.4389,34.4569,203600.0
2009-12-23 10:40:00,57.37,57.45,57.37,57.43,146900.0,34.4509,34.4989,34.4509,34.4869,146900.0
2009-12-23 10:45:00,57.42,57.43,57.36,57.4,474800.0,34.4809,34.4869,34.4449,34.4689,474800.0
2009-12-23 10:50:00,57.4,57.4,57.32,57.36,311000.0,34.4689,34.4689,34.4208,34.4449,311000.0
2009-12-23 10:55:00,57.37,57.37,57.35,57.36,54000.0,34.4509,34.4509,34.4389,34.4449,54000.0
2009-12-23 11:00:00,57.36,57.4,57.36,57.39,31500.0,34.4449,34.4689,34.4449,34.4629,31500.0
2009-12-23 11:05:00,57.4,57.44,57.38,57.42,138800.0,34.4689,34.4929,34.4569,34.4809,138800.0
2009-12-23 11:10:00,57.42,57.43,57.39,57.4,226000.0,34.4809,34.4869,34.4629,34.4689,226000.0
2009-12-23 11:15:00,57.39,57.46,57.39,57.45,195900.0,34.4629,34.5049,34.4629,34.4989,195900.0
2009-12-23 11:20:00,57.46,57.49,57.44,57.47,98100.0,34.5049,34.5229,34.4929,34.5109,98100.0
2009-12-23 11:25:00,57.47,57.49,57.44,57.46,124100.0,34.5109,34.5229,34.4929,34.5049,124100.0
2009-12-23 11:30:00,57.46,57.51,57.46,57.51,94400.0,34.5049,34.5349,34.5049,34.5349,94400.0
2009-12-23 11:35:00,57.5,57.53,57.46,57.48,121500.0,34.5289,34.5469,34.5049,34.5169,121500.0
2009-12-23 11:40:00,57.48,57.52,57.45,57.46,96600.0,34.5169,34.5409,34.4989,34.5049,96600.0
2009-12-23 11:45:00,57.45,57.47,57.44,57.44,65600.0,34.4989,34.5109,34.4929,34.4929,65600.0
2009-12-23 11:50:00,57.44,57.52,57.44,57.51,112600.0,34.4929,34.5409,34.4929,34.5349,112600.0
2009-12-23 11:55:00,57.51,57.53,57.49,57.51,59800.0,34.5349,34.5469,34.5229,34.5349,59800.0
2009-12-23 12:00:00,57.51,57.51,57.49,57.51,81500.0,34.5349,34.5349,34.5229,34.5349,81500.0
2009-12-23 12:05:00,57.5,57.52,57.48,57.51,41700.0,34.5289,34.5409,34.5169,34.5349,41700.0
2009-12-23 12:10:00,57.51,57.53,57.49,57.53,70300.0,34.5349,34.5469,34.5229,34.5469,70300.0
2009-12-23 12:15:00,57.53,57.54,57.51,57.54,84400.0,34.5469,34.553,34.5349,34.553,84400.0
2009-12-23 12:20:00,57.53,57.56,57.53,57.55,40100.0,34.5469,34.565,34.5469,34.559,40100.0
2009-12-23 12:25:00,57.56,57.57,57.55,57.56,43400.0,34.565,34.571,34.559,34.565,43400.0
2009-12-23 12:30:00,57.56,57.58,57.52,57.58,114400.0,34.565,34.577,34.5409,34.577,114400.0
2009-12-23 12:35:00,57.58,57.6,57.58,57.6,88500.0,34.577,34.589,34.577,34.589,88500.0
2009-12-23 12:40:00,57.6,57.64,57.59,57.64,146100.0,34.589,34.613,34.583,34.613,146100.0
2009-12-23 12:45:00,57.63,57.66,57.63,57.65,112800.0,34.607,34.625,34.607,34.619,112800.0
2009-12-23 12:50:00,57.65,57.7,57.65,57.7,200200.0,34.619,34.649,34.619,34.649,200200.0
2009-12-23 12:55:00,57.7,57.7,57.67,57.7,69800.0,34.649,34.649,34.631,34.649,69800.0
2009-12-23 13:00:00,57.69,57.7,57.63,57.63,142200.0,34.643,34.649,34.607,34.607,142200.0
2009-12-23 13:05:00,57.63,57.64,57.59,57.61,159900.0,34.607,34.613,34.583,34.595,159900.0
2009-12-23 13:10:00,57.6,57.61,57.59,57.61,38300.0,34.589,34.595,34.583,34.595,38300.0
2009-12-23 13:15:00,57.61,57.63,57.6,57.63,54600.0,34.595,34.607,34.589,34.607,54600.0
2009-12-23 13:20:00,57.62,57.65,57.62,57.64,29000.0,34.601,34.619,34.601,34.613,29000.0
2009-12-23 13:25:00,57.64,57.65,57.62,57.64,37800.0,34.613,34.619,34.601,34.613,37800.0
2009-12-23 13:30:00,57.63,57.67,57.62,57.62,142200.0,34.607,34.631,34.601,34.601,142200.0
2009-12-23 13:35:00,57.63,57.63,57.54,57.57,427500.0,34.607,34.607,34.553,34.571,427500.0
2009-12-23 13:40:00,57.56,57.58,57.55,57.58,301500.0,34.565,34.577,34.559,34.577,301500.0
2009-12-23 13:45:00,57.58,57.64,57.58,57.58,106500.0,34.577,34.613,34.577,34.577,106500.0
2009-12-23 13:50:00,57.59,57.61,57.58,57.59,80800.0,34.583,34.595,34.577,34.583,80800.0
2009-12-23 13:55:00,57.6,57.6,57.58,57.59,32500.0,34.589,34.589,34.577,34.583,32500.0
2009-12-23 14:00:00,57.6,57.61,57.59,57.59,56500.0,34.589,34.595,34.583,34.583,56500.0
2009-12-23 14:05:00,57.6,57.61,57.59,57.61,17200.0,34.589,34.595,34.583,34.595,17200.0
2009-12-23 14:10:00,57.61,57.62,57.6,57.61,57000.0,34.595,34.601,34.589,34.595,57000.0
2009-12-23 14:15:00,57.61,57.62,57.58,57.58,212000.0,34.595,34.601,34.577,34.577,212000.0
2009-12-23 14:20:00,57.59,57.62,57.58,57.6,352500.0,34.583,34.601,34.577,34.589,352500.0
2009-12-23 14:25:00,57.6,57.61,57.54,57.57,196700.0,34.589,34.595,34.553,34.571,196700.0
2009-12-23 14:30:00,57.58,57.6,57.56,57.59,138500.0,34.577,34.589,34.565,34.583,138500.0
2009-12-23 14:35:00,57.59,57.64,57.58,57.59,91900.0,34.583,34.613,34.577,34.583,91900.0
2009-12-23 14:40:00,57.58,57.6,57.58,57.58,25000.0,34.577,34.589,34.577,34.577,25000.0
2009-12-23 14:45:00,57.58,57.6,57.57,57.59,110100.0,34.577,34.589,34.571,34.583,110100.0
2009-12-23 14:50:00,57.59,57.59,57.56,57.58,46700.0,34.583,34.583,34.565,34.577,46700.0
2009-12-23 14:55:00,57.58,57.59,57.55,57.55,39100.0,34.577,34.583,34.559,34.559,39100.0
2009-12-23 15:00:00,57.54,57.56,57.5,57.55,395500.0,34.553,34.565,34.5289,34.559,395500.0
2009-12-23 15:05:00,57.55,57.57,57.54,57.54,169100.0,34.559,34.571,34.553,34.553,169100.0
2009-12-23 15:10:00,57.54,57.56,57.54,57.55,71100.0,34.553,34.565,34.553,34.559,71100.0
2009-12-23 15:15:00,57.54,57.59,57.5,57.57,124100.0,34.553,34.583,34.5289,34.571,124100.0
2009-12-23 15:20:00,57.57,57.57,57.52,57.54,222600.0,34.571,34.571,34.5409,34.553,222600.0
2009-12-23 15:25:00,57.54,57.55,57.53,57.54,159600.0,34.553,34.559,34.5469,34.553,159600.0
2009-12-23 15:30:00,57.53,57.53,57.5,57.51,581700.0,34.5469,34.5469,34.5289,34.5349,581700.0
2009-12-23 15:35:00,57.51,57.53,57.48,57.53,286200.0,34.5349,34.5469,34.5169,34.5469,286200.0
2009-12-23 15:40:00,57.53,57.55,57.51,57.52,121100.0,34.5469,34.559,34.5349,34.5409,121100.0
2009-12-23 15:45:00,57.51,57.54,57.51,57.53,128300.0,34.5349,34.553,34.5349,34.5469,128300.0
2009-12-23 15:50:00,57.54,57.59,57.53,57.59,352900.0,34.553,34.583,34.5469,34.583,352900.0
2009-12-23 15:55:00,57.58,57.6,57.53,57.53,591200.0,34.577,34.589,34.5469,34.5469,591200.0
2009-12-24 09:30:00,57.74,57.75,57.65,57.71,95100.0,34.6731,34.6791,34.619,34.655,95100.0
2009-12-24 09:35:00,57.7,57.72,57.62,57.64,104200.0,34.649,34.661,34.601,34.613,104200.0
2009-12-24 09:40:00,57.63,57.74,57.63,57.74,103000.0,34.607,34.6731,34.607,34.6731,103000.0
2009-12-24 09:45:00,57.75,57.76,57.71,57.75,56800.0,34.6791,34.6851,34.655,34.6791,56800.0
2009-12-24 09:50:00,57.76,57.81,57.74,57.8,48900.0,34.6851,34.7151,34.6731,34.7091,48900.0
2009-12-24 09:55:00,57.81,57.86,57.81,57.84,63800.0,34.7151,34.7451,34.7151,34.7331,63800.0
2009-12-24 10:00:00,57.84,57.94,57.84,57.89,188400.0,34.7331,34.7932,34.7331,34.7631,188400.0
2009-12-24 10:05:00,57.89,57.89,57.81,57.82,62200.0,34.7631,34.7631,34.7151,34.7211,62200.0
2009-12-24 10:10:00,57.82,57.83,57.73,57.76,55100.0,34.7211,34.7271,34.667,34.6851,55100.0
2009-12-24 10:15:00,57.75,57.83,57.75,57.83,32300.0,34.6791,34.7271,34.6791,34.7271,32300.0
2009-12-24 10:20:00,57.83,57.85,57.79,57.85,125100.0,34.7271,34.7391,34.7031,34.7391,125100.0
2009-12-24 10:25:00,57.85,57.91,57.85,57.89,86300.0,34.7391,34.7751,34.7391,34.7631,86300.0
2009-12-24 10:30:00,57.89,57.9,57.71,57.71,92700.0,34.7631,34.7691,34.655,34.655,92700.0
2009-12-24 10:35:00,57.71,57.71,57.6,57.67,33900.0,34.655,34.655,34.589,34.631,33900.0
2009-12-24 10:40:00,57.69,57.7,57.67,57.69,22400.0,34.643,34.649,34.631,34.643,22400.0
2009-12-24 10:45:00,57.69,57.72,57.65,57.65,67700.0,34.643,34.661,34.619,34.619,67700.0
2009-12-24 10:50:00,57.64,57.73,57.62,57.72,45700.0,34.613,34.667,34.601,34.661,45700.0
2009-12-24 10:55:00,57.72,57.74,57.67,57.74,45600.0,34.661,34.6731,34.631,34.6731,45600.0
2009-12-24 11:00:00,57.74,57.75,57.7,57.73,46500.0,34.6731,34.6791,34.649,34.667,46500.0
2009-12-24 11:05:00,57.72,57.73,57.69,57.69,42500.0,34.661,34.667,34.643,34.643,42500.0
2009-12-24 11:10:00,57.69,57.72,57.69,57.7,96900.0,34.643,34.661,34.643,34.649,96900.0
2009-12-24 11:15:00,57.69,57.7,57.67,57.7,44400.0,34.643,34.649,34.631,34.649,44400.0
2009-12-24 11:20:00,57.7,57.74,57.69,57.71,60700.0,34.649,34.6731,34.643,34.655,60700.0
2009-12-24 11:25:00,57.72,57.73,57.7,57.73,22400.0,34.661,34.667,34.649,34.667,22400.0
2009-12-24 11:30:00,57.73,57.77,57.72,57.77,35500.0,34.667,34.6911,34.661,34.6911,35500.0
2009-12-24 11:35:00,57.77,57.79,57.76,57.78,29900.0,34.6911,34.7031,34.6851,34.6971,29900.0
2009-12-24 11:40:00,57.78,57.81,57.78,57.81,48200.0,34.6971,34.7151,34.6971,34.7151,48200.0
2009-12-24 11:45:00,57.81,57.83,57.81,57.82,35300.0,34.7151,34.7271,34.7151,34.7211,35300.0
2009-12-24 11:50:00,57.82,57.83,57.8,57.8,35100.0,34.7211,34.7271,34.7091,34.7091,35100.0
2009-12-24 11:55:00,57.8,57.81,57.78,57.79,27600.0,34.7091,34.7151,34.6971,34.7031,27600.0
2009-12-24 12:00:00,57.8,57.82,57.8,57.8,22800.0,34.7091,34.7211,34.7091,34.7091,22800.0
2009-12-24 12:05:00,57.81,57.81,57.79,57.81,31300.0,34.7151,34.7151,34.7031,34.7151,31300.0
2009-12-24 12:10:00,57.81,57.82,57.8,57.82,18300.0,34.7151,34.7211,34.7091,34.7211,18300.0
2009-12-24 12:15:00,57.82,57.83,57.8,57.8,15900.0,34.7211,34.7271,34.7091,34.7091,15900.0
2009-12-24 12:20:00,57.8,57.81,57.78,57.78,66900.0,34.7091,34.7151,34.6971,34.6971,66900.0
2009-12-24 12:25:00,57.78,57.79,57.76,57.77,104300.0,34.6971,34.7031,34.6851,34.6911,104300.0
2009-12-24 12:30:00,57.78,57.8,57.77,57.8,93500.0,34.6971,34.7091,34.6911,34.7091,93500.0
2009-12-24 12:35:00,57.79,57.85,57.79,57.84,59000.0,34.7031,34.7391,34.7031,34.7331,59000.0
2009-12-24 12:40:00,57.84,57.85,57.8,57.8,18700.0,34.7331,34.7391,34.7091,34.7091,18700.0
2009-12-24 12:45:00,57.8,57.82,57.8,57.81,56400.0,34.7091,34.7211,34.7091,34.7151,56400.0
2009-12-24 12:50:00,57.81,57.81,57.79,57.79,207200.0,34.7151,34.7151,34.7031,34.7031,207200.0
2009-12-24 12:55:00,57.79,57.82,57.78,57.81,173000.0,34.7031,34.7211,34.6971,34.7151,173000.0
2009-12-28 09:30:00,58.25,58.26,58.1,58.24,260400.0,34.9793,34.9853,34.8892,34.9733,260400.0
2009-12-28 09:35:00,58.25,58.25,58.15,58.16,175000.0,34.9793,34.9793,34.9193,34.9253,175000.0
2009-12-28 09:40:00,58.17,58.22,58.16,58.17,168300.0,34.9313,34.9613,34.9253,34.9313,168300.0
2009-12-28 09:45:00,58.16,58.17,58.11,58.11,84300.0,34.9253,34.9313,34.8952,34.8952,84300.0
2009-12-28 09:50:00,58.12,58.13,58.1,58.12,119900.0,34.9012,34.9072,34.8892,34.9012,119900.0
2009-12-28 09:55:00,58.12,58.12,58.08,58.08,139500.0,34.9012,34.9012,34.8772,34.8772,139500.0
2009-12-28 10:00:00,58.1,58.13,58.09,58.13,49400.0,34.8892,34.9072,34.8832,34.9072,49400.0
2009-12-28 10:05:00,58.12,58.13,58.07,58.07,216500.0,34.9012,34.9072,34.8712,34.8712,216500.0
2009-12-28 10:10:00,58.07,58.09,57.93,57.96,232200.0,34.8712,34.8832,34.7871,34.8052,232200.0
2009-12-28 10:15:00,57.95,57.96,57.89,57.93,86500.0,34.7992,34.8052,34.7631,34.7871,86500.0
2009-12-28 10:20:00,57.93,57.94,57.86,57.86,80300.0,34.7871,34.7932,34.7451,34.7451,80300.0
2009-12-28 10:25:00,57.85,57.89,57.82,57.87,199400.0,34.7391,34.7631,34.7211,34.7511,199400.0
2009-12-28 10:30:00,57.87,57.88,57.81,57.81,31200.0,34.7511,34.7571,34.7151,34.7151,31200.0
2009-12-28 10:35:00,57.81,57.82,57.77,57.77,72500.0,34.7151,34.7211,34.6911,34.6911,72500.0
2009-12-28 10:40:00,57.76,57.83,57.76,57.79,70100.0,34.6851,34.7271,34.6851,34.7031,70100.0
2009-12-28 10:45:00,57.78,57.79,57.76,57.78,72300.0,34.6971,34.7031,34.6851,34.6971,72300.0
2009-12-28 10:50:00,57.79,57.81,57.77,57.77,64500.0,34.7031,34.7151,34.6911,34.6911,64500.0
2009-12-28 10:55:00,57.78,57.78,57.76,57.77,37400.0,34.6971,34.6971,34.6851,34.6911,37400.0
2009-12-28 11:00:00,57.78,57.8,57.77,57.8,28400.0,34.6971,34.7091,34.6911,34.7091,28400.0
2009-12-28 11:05:00,57.81,57.85,57.8,57.84,55500.0,34.7151,34.7391,34.7091,34.7331,55500.0
2009-12-28 11:10:00,57.84,57.86,57.82,57.86,101700.0,34.7331,34.7451,34.7211,34.7451,101700.0
2009-12-28 11:15:00,57.86,57.87,57.83,57.83,67600.0,34.7451,34.7511,34.7271,34.7271,67600.0
2009-12-28 11:20:00,57.84,57.86,57.83,57.86,53500.0,34.7331,34.7451,34.7271,34.7451,53500.0
2009-12-28 11:25:00,57.86,57.88,57.85,57.87,46500.0,34.7451,34.7571,34.7391,34.7511,46500.0
2009-12-28 11:30:00,57.88,57.89,57.87,57.89,60500.0,34.7571,34.7631,34.7511,34.7631,60500.0
2009-12-28 11:35:00,57.9,57.91,57.89,57.9,54300.0,34.7691,34.7751,34.7631,34.7691,54300.0
2009-12-28 11:40:00,57.9,57.91,57.89,57.89,52100.0,34.7691,34.7751,34.7631,34.7631,52100.0
2009-12-28 11:45:00,57.9,57.9,57.88,57.89,48800.0,34.7691,34.7691,34.7571,34.7631,48800.0
2009-12-28 11:50:00,57.89,57.91,57.88,57.9,99400.0,34.7631,34.7751,34.7571,34.7691,99400.0
2009-12-28 11:55:00,57.89,57.9,57.83,57.87,88200.0,34.7631,34.7691,34.7271,34.7511,88200.0
2009-12-28 12:00:00,57.88,57.88,57.82,57.83,43900.0,34.7571,34.7571,34.7211,34.7271,43900.0
2009-12-28 12:05:00,57.83,57.83,57.81,57.82,58400.0,34.7271,34.7271,34.7151,34.7211,58400.0
2009-12-28 12:10:00,57.82,57.84,57.81,57.84,40700.0,34.7211,34.7331,34.7151,34.7331,40700.0
2009-12-28 12:15:00,57.84,57.84,57.8,57.81,60200.0,34.7331,34.7331,34.7091,34.7151,60200.0
2009-12-28 12:20:00,57.81,57.81,57.79,57.8,13000.0,34.7151,34.7151,34.7031,34.7091,13000.0
2009-12-28 12:25:00,57.79,57.8,57.78,57.79,58800.0,34.7031,34.7091,34.6971,34.7031,58800.0
2009-12-28 12:30:00,57.79,57.8,57.77,57.79,79400.0,34.7031,34.7091,34.6911,34.7031,79400.0
2009-12-28 12:35:00,57.8,57.8,57.77,57.77,7500.0,34.7091,34.7091,34.6911,34.6911,7500.0
2009-12-28 12:40:00,57.78,57.82,57.75,57.81,58500.0,34.6971,34.7211,34.6791,34.7151,58500.0
2009-12-28 12:45:00,57.81,57.86,57.8,57.86,25800.0,34.7151,34.7451,34.7091,34.7451,25800.0
2009-12-28 12:50:00,57.86,57.9,57.86,57.9,27100.0,34.7451,34.7691,34.7451,34.7691,27100.0
2009-12-28 12:55:00,57.9,57.91,57.89,57.89,28300.0,34.7691,34.7751,34.7631,34.7631,28300.0
2009-12-28 13:00:00,57.89,57.9,57.88,57.88,38000.0,34.7631,34.7691,34.7571,34.7571,38000.0
2009-12-28 13:05:00,57.88,57.91,57.88,57.91,17900.0,34.7571,34.7751,34.7571,34.7751,17900.0
2009-12-28 13:10:00,57.91,57.92,57.9,57.92,23000.0,34.7751,34.7811,34.7691,34.7811,23000.0
2009-12-28 13:15:00,57.92,57.95,57.92,57.93,32300.0,34.7811,34.7992,34.7811,34.7871,32300.0
2009-12-28 13:20:00,57.93,57.95,57.92,57.95,43000.0,34.7871,34.7992,34.7811,34.7992,43000.0
2009-12-28 13:25:00,57.96,57.97,57.94,57.94,65100.0,34.8052,34.8112,34.7932,34.7932,65100.0
2009-12-28 13:30:00,57.93,57.93,57.89,57.9,26800.0,34.7871,34.7871,34.7631,34.7691,26800.0
2009-12-28 13:35:00,57.9,57.94,57.85,57.86,39000.0,34.7691,34.7932,34.7391,34.7451,39000.0
2009-12-28 13:40:00,57.86,57.87,57.85,57.87,27100.0,34.7451,34.7511,34.7391,34.7511,27100.0
2009-12-28 13:45:00,57.87,57.88,57.84,57.84,20100.0,34.7511,34.7571,34.7331,34.7331,20100.0
2009-12-28 13:50:00,57.84,57.86,57.84,57.85,34200.0,34.7331,34.7451,34.7331,34.7391,34200.0
2009-12-28 13:55:00,57.85,57.88,57.85,57.88,7200.0,34.7391,34.7571,34.7391,34.7571,7200.0
2009-12-28 14:00:00,57.88,57.88,57.82,57.82,36400.0,34.7571,34.7571,34.7211,34.7211,36400.0
2009-12-28 14:05:00,57.82,57.82,57.78,57.8,41700.0,34.7211,34.7211,34.6971,34.7091,41700.0
2009-12-28 14:10:00,57.8,57.81,57.73,57.77,81600.0,34.7091,34.7151,34.667,34.6911,81600.0
2009-12-28 14:15:00,57.77,57.77,57.7,57.72,55100.0,34.6911,34.6911,34.649,34.661,55100.0
2009-12-28 14:20:00,57.72,57.72,57.67,57.69,65700.0,34.661,34.661,34.631,34.643,65700.0
2009-12-28 14:25:00,57.68,57.71,57.68,57.68,112100.0,34.637,34.655,34.637,34.637,112100.0
2009-12-28 14:30:00,57.68,57.7,57.67,57.7,73200.0,34.637,34.649,34.631,34.649,73200.0
2009-12-28 14:35:00,57.7,57.73,57.69,57.72,59200.0,34.649,34.667,34.643,34.661,59200.0
2009-12-28 14:40:00,57.72,57.73,57.68,57.69,51400.0,34.661,34.667,34.637,34.643,51400.0
2009-12-28 14:45:00,57.69,57.73,57.68,57.72,73800.0,34.643,34.667,34.637,34.661,73800.0
2009-12-28 14:50:00,57.72,57.74,57.71,57.72,28400.0,34.661,34.6731,34.655,34.661,28400.0
2009-12-28 14:55:00,57.72,57.72,57.69,57.7,32800.0,34.661,34.661,34.643,34.649,32800.0
2009-12-28 15:00:00,57.71,57.74,57.7,57.73,39600.0,34.655,34.6731,34.649,34.667,39600.0
2009-12-28 15:05:00,57.73,57.78,57.73,57.78,49800.0,34.667,34.6971,34.667,34.6971,49800.0
2009-12-28 15:10:00,57.78,57.79,57.77,57.78,32300.0,34.6971,34.7031,34.6911,34.6971,32300.0
2009-12-28 15:15:00,57.78,57.78,57.76,57.77,18400.0,34.6971,34.6971,34.6851,34.6911,18400.0
2009-12-28 15:20:00,57.76,57.78,57.75,57.77,35100.0,34.6851,34.6971,34.6791,34.6911,35100.0
2009-12-28 15:25:00,57.77,57.77,57.72,57.74,90300.0,34.6911,34.6911,34.661,34.6731,90300.0
2009-12-28 15:30:00,57.75,57.77,57.74,57.76,74400.0,34.6791,34.6911,34.6731,34.6851,74400.0
2009-12-28 15:35:00,57.75,57.78,57.74,57.76,95000.0,34.6791,34.6971,34.6731,34.6851,95000.0
2009-12-28 15:40:00,57.76,57.79,57.73,57.79,64800.0,34.6851,34.7031,34.667,34.7031,64800.0
2009-12-28 15:45:00,57.79,57.81,57.78,57.8,138900.0,34.7031,34.7151,34.6971,34.7091,138900.0
2009-12-28 15:50:00,57.8,57.85,57.79,57.85,181300.0,34.7091,34.7391,34.7031,34.7391,181300.0
2009-12-28 15:55:00,57.84,57.93,57.84,57.93,336300.0,34.7331,34.7871,34.7331,34.7871,336300.0
2009-12-29 09:30:00,58.15,58.16,58.06,58.09,121100.0,34.9193,34.9253,34.8652,34.8832,121100.0
2009-12-29 09:35:00,58.09,58.09,57.93,57.94,123100.0,34.8832,34.8832,34.7871,34.7932,123100.0
2009-12-29 09:40:00,57.94,58.02,57.92,57.96,162900.0,34.7932,34.8412,34.7811,34.8052,162900.0
2009-12-29 09:45:00,57.96,58.12,57.95,58.09,101400.0,34.8052,34.9012,34.7992,34.8832,101400.0
2009-12-29 09:50:00,58.09,58.14,58.06,58.08,86800.0,34.8832,34.9133,34.8652,34.8772,86800.0
2009-12-29 09:55:00,58.08,58.08,57.98,57.99,83900.0,34.8772,34.8772,34.8172,34.8232,83900.0
2009-12-29 10:00:00,58.0,58.01,57.88,57.91,56600.0,34.8292,34.8352,34.7571,34.7751,56600.0
2009-12-29 10:05:00,57.91,58.04,57.91,58.01,83000.0,34.7751,34.8532,34.7751,34.8352,83000.0
2009-12-29 10:10:00,58.02,58.06,58.01,58.03,64900.0,34.8412,34.8652,34.8352,34.8472,64900.0
2009-12-29 10:15:00,58.04,58.05,58.01,58.03,38000.0,34.8532,34.8592,34.8352,34.8472,38000.0
2009-12-29 10:20:00,58.03,58.05,58.01,58.02,52600.0,34.8472,34.8592,34.8352,34.8412,52600.0
2009-12-29 10:25:00,58.02,58.05,58.0,58.04,38400.0,34.8412,34.8592,34.8292,34.8532,38400.0
2009-12-29 10:30:00,58.04,58.04,57.98,57.98,44400.0,34.8532,34.8532,34.8172,34.8172,44400.0
2009-12-29 10:35:00,57.98,57.98,57.88,57.89,89500.0,34.8172,34.8172,34.7571,34.7631,89500.0
2009-12-29 10:40:00,57.89,57.89,57.78,57.79,332400.0,34.7631,34.7631,34.6971,34.7031,332400.0
2009-12-29 10:45:00,57.78,57.81,57.71,57.71,59000.0,34.6971,34.7151,34.655,34.655,59000.0
2009-12-29 10:50:00,57.71,57.77,57.71,57.76,31100.0,34.655,34.6911,34.655,34.6851,31100.0
2009-12-29 10:55:00,57.75,57.8,57.75,57.79,60900.0,34.6791,34.7091,34.6791,34.7031,60900.0
2009-12-29 11:00:00,57.79,57.84,57.72,57.72,141800.0,34.7031,34.7331,34.661,34.661,141800.0
2009-12-29 11:05:00,57.73,57.74,57.58,57.58,298400.0,34.667,34.6731,34.577,34.577,298400.0
2009-12-29 11:10:00,57.58,57.59,57.56,57.59,241000.0,34.577,34.583,34.565,34.583,241000.0
2009-12-29 11:15:00,57.58,57.59,57.54,57.58,129400.0,34.577,34.583,34.553,34.577,129400.0
2009-12-29 11:20:00,57.58,57.6,57.54,57.57,115700.0,34.577,34.589,34.553,34.571,115700.0
2009-12-29 11:25:00,57.57,57.57,57.49,57.5,88400.0,34.571,34.571,34.5229,34.5289,88400.0
2009-12-29 11:30:00,57.5,57.58,57.48,57.58,131100.0,34.5289,34.577,34.5169,34.577,131100.0
2009-12-29 11:35:00,57.58,57.6,57.56,57.57,54700.0,34.577,34.589,34.565,34.571,54700.0
2009-12-29 11:40:00,57.57,57.57,57.53,57.56,98200.0,34.571,34.571,34.5469,34.565,98200.0
2009-12-29 11:45:00,57.56,57.58,57.56,57.58,44100.0,34.565,34.577,34.565,34.577,44100.0
2009-12-29 11:50:00,57.57,57.62,57.56,57.61,53100.0,34.571,34.601,34.565,34.595,53100.0
2009-12-29 11:55:00,57.61,57.63,57.6,57.63,103800.0,34.595,34.607,34.589,34.607,103800.0
2009-12-29 12:00:00,57.64,57.64,57.59,57.6,57400.0,34.613,34.613,34.583,34.589,57400.0
2009-12-29 12:05:00,57.6,57.6,57.53,57.54,94700.0,34.589,34.589,34.5469,34.553,94700.0
2009-12-29 12:10:00,57.54,57.55,57.48,57.48,114600.0,34.553,34.559,34.5169,34.5169,114600.0
2009-12-29 12:15:00,57.48,57.51,57.43,57.44,86600.0,34.5169,34.5349,34.4869,34.4929,86600.0
2009-12-29 12:20:00,57.43,57.44,57.38,57.43,176900.0,34.4869,34.4929,34.4569,34.4869,176900.0
2009-12-29 12:25:00,57.43,57.44,57.4,57.41,87400.0,34.4869,34.4929,34.4689,34.4749,87400.0
2009-12-29 12:30:00,57.4,57.41,57.38,57.41,75800.0,34.4689,34.4749,34.4569,34.4749,75800.0
2009-12-29 12:35:00,57.4,57.57,57.4,57.46,90800.0,34.4689,34.571,34.4689,34.5049,90800.0
2009-12-29 12:40:00,57.46,57.5,57.44,57.5,82000.0,34.5049,34.5289,34.4929,34.5289,82000.0
2009-12-29 12:45:00,57.49,57.52,57.49,57.5,83300.0,34.5229,34.5409,34.5229,34.5289,83300.0
2009-12-29 12:50:00,57.51,57.52,57.49,57.51,54100.0,34.5349,34.5409,34.5229,34.5349,54100.0
2009-12-29 12:55:00,57.51,57.52,57.48,57.5,81600.0,34.5349,34.5409,34.5169,34.5289,81600.0
2009-12-29 13:00:00,57.5,57.52,57.47,57.49,119300.0,34.5289,34.5409,34.5109,34.5229,119300.0
2009-12-29 13:05:00,57.49,57.55,57.48,57.55,46400.0,34.5229,34.559,34.5169,34.559,46400.0
2009-12-29 13:10:00,57.55,57.59,57.54,57.59,95600.0,34.559,34.583,34.553,34.583,95600.0
2009-12-29 13:15:00,57.59,57.61,57.58,57.59,38400.0,34.583,34.595,34.577,34.583,38400.0
2009-12-29 13:20:00,57.58,57.62,57.58,57.62,25700.0,34.577,34.601,34.577,34.601,25700.0
2009-12-29 13:25:00,57.62,57.63,57.61,57.63,50100.0,34.601,34.607,34.595,34.607,50100.0
2009-12-29 13:30:00,57.62,57.64,57.57,57.64,119000.0,34.601,34.613,34.571,34.613,119000.0
2009-12-29 13:35:00,57.64,57.67,57.63,57.67,97900.0,34.613,34.631,34.607,34.631,97900.0
2009-12-29 13:40:00,57.67,57.7,57.67,57.7,76800.0,34.631,34.649,34.631,34.649,76800.0
2009-12-29 13:45:00,57.7,57.71,57.66,57.67,59900.0,34.649,34.655,34.625,34.631,59900.0
2009-12-29 13:50:00,57.67,57.68,57.65,57.66,49800.0,34.631,34.637,34.619,34.625,49800.0
2009-12-29 13:55:00,57.66,57.67,57.65,57.67,39900.0,34.625,34.631,34.619,34.631,39900.0
2009-12-29 14:00:00,57.67,57.67,57.63,57.64,42100.0,34.631,34.631,34.607,34.613,42100.0
2009-12-29 14:05:00,57.64,57.66,57.6,57.6,58900.0,34.613,34.625,34.589,34.589,58900.0
2009-12-29 14:10:00,57.6,57.61,57.59,57.61,37700.0,34.589,34.595,34.583,34.595,37700.0
2009-12-29 14:15:00,57.61,57.61,57.59,57.59,42000.0,34.595,34.595,34.583,34.583,42000.0
2009-12-29 14:20:00,57.59,57.6,57.58,57.6,49200.0,34.583,34.589,34.577,34.589,49200.0
2009-12-29 14:25:00,57.6,57.6,57.49,57.56,73100.0,34.589,34.589,34.5229,34.565,73100.0
2009-12-29 14:30:00,57.56,57.56,57.54,57.55,42300.0,34.565,34.565,34.553,34.559,42300.0
2009-12-29 14:35:00,57.55,57.56,57.53,57.56,59100.0,34.559,34.565,34.5469,34.565,59100.0
2009-12-29 14:40:00,57.55,57.6,57.55,57.6,41400.0,34.559,34.589,34.559,34.589,41400.0
2009-12-29 14:45:00,57.6,57.6,57.55,57.59,72900.0,34.589,34.589,34.559,34.583,72900.0
2009-12-29 14:50:00,57.59,57.61,57.55,57.58,134000.0,34.583,34.595,34.559,34.577,134000.0
2009-12-29 14:55:00,57.58,57.6,57.58,57.58,74500.0,34.577,34.589,34.577,34.577,74500.0
2009-12-29 15:00:00,57.58,57.65,57.57,57.64,129100.0,34.577,34.619,34.571,34.613,129100.0
2009-12-29 15:05:00,57.64,57.64,57.59,57.6,130500.0,34.613,34.613,34.583,34.589,130500.0
2009-12-29 15:10:00,57.6,57.63,57.59,57.61,68400.0,34.589,34.607,34.583,34.595,68400.0
2009-12-29 15:15:00,57.61,57.67,57.6,57.67,84200.0,34.595,34.631,34.589,34.631,84200.0
2009-12-29 15:20:00,57.66,57.68,57.59,57.65,105600.0,34.625,34.637,34.583,34.619,105600.0
2009-12-29 15:25:00,57.65,57.68,57.64,57.67,81200.0,34.619,34.637,34.613,34.631,81200.0
2009-12-29 15:30:00,57.67,57.68,57.63,57.63,81200.0,34.631,34.637,34.607,34.607,81200.0
2009-12-29 15:35:00,57.63,57.63,57.59,57.62,73100.0,34.607,34.607,34.583,34.601,73100.0
2009-12-29 15:40:00,57.61,57.62,57.54,57.56,213800.0,34.595,34.601,34.553,34.565,213800.0
2009-12-29 15:45:00,57.55,57.58,57.55,57.57,148600.0,34.559,34.577,34.559,34.571,148600.0
2009-12-29 15:50:00,57.57,57.58,57.51,57.53,286100.0,34.571,34.577,34.5349,34.5469,286100.0
2009-12-29 15:55:00,57.54,57.54,57.48,57.5,368300.0,34.553,34.553,34.5169,34.5289,368300.0
2009-12-30 09:30:00,57.32,57.32,57.17,57.24,145700.0,34.4208,34.4208,34.3308,34.3728,145700.0
2009-12-30 09:35:00,57.24,57.25,57.19,57.21,67200.0,34.3728,34.3788,34.3428,34.3548,67200.0
2009-12-30 09:40:00,57.21,57.37,57.18,57.26,310000.0,34.3548,34.4509,34.3368,34.3848,310000.0
2009-12-30 09:45:00,57.25,57.35,57.25,57.26,140200.0,34.3788,34.4389,34.3788,34.3848,140200.0
2009-12-30 09:50:00,57.26,57.43,57.25,57.43,137600.0,34.3848,34.4869,34.3788,34.4869,137600.0
2009-12-30 09:55:00,57.43,57.49,57.42,57.47,305200.0,34.4869,34.5229,34.4809,34.5109,305200.0
2009-12-30 10:00:00,57.47,57.49,57.44,57.47,75000.0,34.5109,34.5229,34.4929,34.5109,75000.0
2009-12-30 10:05:00,57.48,57.52,57.47,57.49,59400.0,34.5169,34.5409,34.5109,34.5229,59400.0
2009-12-30 10:10:00,57.5,57.5,57.35,57.35,45800.0,34.5289,34.5289,34.4389,34.4389,45800.0
2009-12-30 10:15:00,57.35,57.41,57.35,57.38,87800.0,34.4389,34.4749,34.4389,34.4569,87800.0
2009-12-30 10:20:00,57.37,57.38,57.33,57.36,49000.0,34.4509,34.4569,34.4268,34.4449,49000.0
2009-12-30 10:25:00,57.37,57.39,57.34,57.34,76800.0,34.4509,34.4629,34.4329,34.4329,76800.0
2009-12-30 10:30:00,57.35,57.45,57.27,57.31,311600.0,34.4389,34.4989,34.3908,34.4148,311600.0
2009-12-30 10:35:00,57.32,57.34,57.21,57.22,83500.0,34.4208,34.4329,34.3548,34.3608,83500.0
2009-12-30 10:40:00,57.22,57.22,57.14,57.19,137300.0,34.3608,34.3608,34.3128,34.3428,137300.0
2009-12-30 10:45:00,57.19,57.26,57.19,57.22,93800.0,34.3428,34.3848,34.3428,34.3608,93800.0
2009-12-30 10:50:00,57.21,57.23,57.16,57.22,173500.0,34.3548,34.3668,34.3248,34.3608,173500.0
2009-12-30 10:55:00,57.22,57.23,57.15,57.2,131400.0,34.3608,34.3668,34.3188,34.3488,131400.0
2009-12-30 11:00:00,57.19,57.27,57.18,57.27,125100.0,34.3428,34.3908,34.3368,34.3908,125100.0
2009-12-30 11:05:00,57.27,57.28,57.24,57.28,101600.0,34.3908,34.3968,34.3728,34.3968,101600.0
2009-12-30 11:10:00,57.28,57.34,57.27,57.33,118700.0,34.3968,34.4329,34.3908,34.4268,118700.0
2009-12-30 11:15:00,57.33,57.33,57.24,57.24,108900.0,34.4268,34.4268,34.3728,34.3728,108900.0
2009-12-30 11:20:00,57.24,57.29,57.23,57.24,63700.0,34.3728,34.4028,34.3668,34.3728,63700.0
2009-12-30 11:25:00,57.24,57.25,57.15,57.16,98000.0,34.3728,34.3788,34.3188,34.3248,98000.0
2009-12-30 11:30:00,57.16,57.17,57.12,57.17,176000.0,34.3248,34.3308,34.3007,34.3308,176000.0
2009-12-30 11:35:00,57.18,57.22,57.18,57.21,74900.0,34.3368,34.3608,34.3368,34.3548,74900.0
2009-12-30 11:40:00,57.21,57.23,57.19,57.2,124200.0,34.3548,34.3668,34.3428,34.3488,124200.0
2009-12-30 11:45:00,57.2,57.34,57.19,57.33,195800.0,34.3488,34.4329,34.3428,34.4268,195800.0
2009-12-30 11:50:00,57.34,57.38,57.33,57.35,51500.0,34.4329,34.4569,34.4268,34.4389,51500.0
2009-12-30 11:55:00,57.36,57.5,57.35,57.49,637000.0,34.4449,34.5289,34.4389,34.5229,637000.0
2009-12-30 12:00:00,57.49,57.54,57.46,57.48,232100.0,34.5229,34.553,34.5049,34.5169,232100.0
2009-12-30 12:05:00,57.48,57.53,57.45,57.51,50800.0,34.5169,34.5469,34.4989,34.5349,50800.0
2009-12-30 12:10:00,57.51,57.51,57.44,57.44,24700.0,34.5349,34.5349,34.4929,34.4929,24700.0
2009-12-30 12:15:00,57.44,57.45,57.38,57.41,67000.0,34.4929,34.4989,34.4569,34.4749,67000.0
2009-12-30 12:20:00,57.41,57.46,57.41,57.44,90000.0,34.4749,34.5049,34.4749,34.4929,90000.0
2009-12-30 12:25:00,57.43,57.45,57.43,57.45,13800.0,34.4869,34.4989,34.4869,34.4989,13800.0
2009-12-30 12:30:00,57.45,57.45,57.4,57.41,26900.0,34.4989,34.4989,34.4689,34.4749,26900.0
2009-12-30 12:35:00,57.4,57.43,57.36,57.36,65500.0,34.4689,34.4869,34.4449,34.4449,65500.0
2009-12-30 12:40:00,57.37,57.38,57.32,57.32,30400.0,34.4509,34.4569,34.4208,34.4208,30400.0
2009-12-30 12:45:00,57.33,57.38,57.33,57.37,21200.0,34.4268,34.4569,34.4268,34.4509,21200.0
2009-12-30 12:50:00,57.37,57.43,57.34,57.43,60700.0,34.4509,34.4869,34.4329,34.4869,60700.0
2009-12-30 12:55:00,57.44,57.46,57.4,57.4,14900.0,34.4929,34.5049,34.4689,34.4689,14900.0
2009-12-30 13:00:00,57.41,57.45,57.4,57.42,33300.0,34.4749,34.4989,34.4689,34.4809,33300.0
2009-12-30 13:05:00,57.42,57.43,57.37,57.37,35000.0,34.4809,34.4869,34.4509,34.4509,35000.0
2009-12-30 13:10:00,57.37,57.39,57.36,57.39,30700.0,34.4509,34.4629,34.4449,34.4629,30700.0
2009-12-30 13:15:00,57.38,57.39,57.35,57.37,41600.0,34.4569,34.4629,34.4389,34.4509,41600.0
2009-12-30 13:20:00,57.37,57.38,57.35,57.36,31800.0,34.4509,34.4569,34.4389,34.4449,31800.0
2009-12-30 13:25:00,57.36,57.37,57.32,57.33,30800.0,34.4449,34.4509,34.4208,34.4268,30800.0
2009-12-30 13:30:00,57.32,57.34,57.3,57.31,32800.0,34.4208,34.4329,34.4088,34.4148,32800.0
2009-12-30 13:35:00,57.31,57.36,57.31,57.35,19300.0,34.4148,34.4449,34.4148,34.4389,19300.0
2009-12-30 13:40:00,57.35,57.43,57.34,57.42,29200.0,34.4389,34.4869,34.4329,34.4809,29200.0
2009-12-30 13:45:00,57.42,57.42,57.4,57.42,61900.0,34.4809,34.4809,34.4689,34.4809,61900.0
2009-12-30 13:50:00,57.42,57.42,57.39,57.4,23300.0,34.4809,34.4809,34.4629,34.4689,23300.0
2009-12-30 13:55:00,57.4,57.41,57.39,57.4,11300.0,34.4689,34.4749,34.4629,34.4689,11300.0
2009-12-30 14:00:00,57.39,57.4,57.36,57.36,21100.0,34.4629,34.4689,34.4449,34.4449,21100.0
2009-12-30 14:05:00,57.37,57.41,57.37,57.4,37600.0,34.4509,34.4749,34.4509,34.4689,37600.0
2009-12-30 14:10:00,57.4,57.4,57.38,57.39,39600.0,34.4689,34.4689,34.4569,34.4629,39600.0
2009-12-30 14:15:00,57.38,57.39,57.36,57.36,33100.0,34.4569,34.4629,34.4449,34.4449,33100.0
2009-12-30 14:20:00,57.36,57.38,57.34,57.38,25700.0,34.4449,34.4569,34.4329,34.4569,25700.0
2009-12-30 14:25:00,57.39,57.39,57.33,57.34,59200.0,34.4629,34.4629,34.4268,34.4329,59200.0
2009-12-30 14:30:00,57.34,57.36,57.33,57.36,27600.0,34.4329,34.4449,34.4268,34.4449,27600.0
2009-12-30 14:35:00,57.36,57.37,57.33,57.33,53700.0,34.4449,34.4509,34.4268,34.4268,53700.0
2009-12-30 14:40:00,57.33,57.36,57.33,57.35,29700.0,34.4268,34.4449,34.4268,34.4389,29700.0
2009-12-30 14:45:00,57.35,57.39,57.34,57.39,37300.0,34.4389,34.4629,34.4329,34.4629,37300.0
2009-12-30 14:50:00,57.39,57.41,57.38,57.41,24400.0,34.4629,34.4749,34.4569,34.4749,24400.0
2009-12-30 14:55:00,57.41,57.43,57.41,57.43,31200.0,34.4749,34.4869,34.4749,34.4869,31200.0
2009-12-30 15:00:00,57.43,57.43,57.35,57.39,97800.0,34.4869,34.4869,34.4389,34.4629,97800.0
2009-12-30 15:05:00,57.39,57.41,57.38,57.4,16900.0,34.4629,34.4749,34.4569,34.4689,16900.0
2009-12-30 15:10:00,57.41,57.42,57.38,57.42,49900.0,34.4749,34.4809,34.4569,34.4809,49900.0
2009-12-30 15:15:00,57.42,57.43,57.4,57.41,40200.0,34.4809,34.4869,34.4689,34.4749,40200.0
2009-12-30 15:20:00,57.41,57.46,57.41,57.46,39000.0,34.4749,34.5049,34.4749,34.5049,39000.0
2009-12-30 15:25:00,57.45,57.47,57.43,57.44,58500.0,34.4989,34.5109,34.4869,34.4929,58500.0
2009-12-30 15:30:00,57.44,57.49,57.44,57.47,82800.0,34.4929,34.5229,34.4929,34.5109,82800.0
2009-12-30 15:35:00,57.48,57.48,57.43,57.43,43300.0,34.5169,34.5169,34.4869,34.4869,43300.0
2009-12-30 15:40:00,57.44,57.49,57.44,57.47,103200.0,34.4929,34.5229,34.4929,34.5109,103200.0
2009-12-30 15:45:00,57.47,57.5,57.46,57.49,90300.0,34.5109,34.5289,34.5049,34.5229,90300.0
2009-12-30 15:50:00,57.5,57.5,57.44,57.45,152600.0,34.5289,34.5289,34.4929,34.4989,152600.0
2009-12-30 15:55:00,57.46,57.46,57.43,57.43,366600.0,34.5049,34.5049,34.4869,34.4869,366600.0
2009-12-31 09:30:00,57.59,57.68,57.57,57.67,136000.0,34.583,34.637,34.571,34.631,136000.0
2009-12-31 09:35:00,57.66,57.73,57.64,57.68,87600.0,34.625,34.667,34.613,34.637,87600.0
2009-12-31 09:40:00,57.67,57.69,57.53,57.56,76100.0,34.631,34.643,34.5469,34.565,76100.0
2009-12-31 09:45:00,57.56,57.62,57.56,57.61,48400.0,34.565,34.601,34.565,34.595,48400.0
2009-12-31 09:50:00,57.61,57.66,57.61,57.65,50600.0,34.595,34.625,34.595,34.619,50600.0
2009-12-31 09:55:00,57.66,57.69,57.59,57.59,58900.0,34.625,34.643,34.583,34.583,58900.0
2009-12-31 10:00:00,57.6,57.6,57.56,57.58,61300.0,34.589,34.589,34.565,34.577,61300.0
2009-12-31 10:05:00,57.59,57.6,57.52,57.59,100600.0,34.583,34.589,34.5409,34.583,100600.0
2009-12-31 10:10:00,57.58,57.58,57.49,57.51,74500.0,34.577,34.577,34.5229,34.5349,74500.0
2009-12-31 10:15:00,57.5,57.57,57.49,57.54,101000.0,34.5289,34.571,34.5229,34.553,101000.0
2009-12-31 10:20:00,57.56,57.56,57.53,57.54,55200.0,34.565,34.565,34.5469,34.553,55200.0
2009-12-31 10:25:00,57.53,57.54,57.5,57.51,37300.0,34.5469,34.553,34.5289,34.5349,37300.0
2009-12-31 10:30:00,57.51,57.51,57.21,57.22,292100.0,34.5349,34.5349,34.3548,34.3608,292100.0
2009-12-31 10:35:00,57.21,57.25,57.19,57.22,120500.0,34.3548,34.3788,34.3428,34.3608,120500.0
2009-12-31 10:40:00,57.21,57.25,57.18,57.24,114800.0,34.3548,34.3788,34.3368,34.3728,114800.0
2009-12-31 10:45:00,57.25,57.3,57.25,57.27,77200.0,34.3788,34.4088,34.3788,34.3908,77200.0
2009-12-31 10:50:00,57.27,57.3,57.27,57.29,47100.0,34.3908,34.4088,34.3908,34.4028,47100.0
2009-12-31 10:55:00,57.29,57.31,57.26,57.27,46400.0,34.4028,34.4148,34.3848,34.3908,46400.0
2009-12-31 11:00:00,57.26,57.29,57.23,57.23,92300.0,34.3848,34.4028,34.3668,34.3668,92300.0
2009-12-31 11:05:00,57.23,57.24,57.17,57.18,100400.0,34.3668,34.3728,34.3308,34.3368,100400.0
2009-12-31 11:10:00,57.17,57.21,57.17,57.18,36100.0,34.3308,34.3548,34.3308,34.3368,36100.0
2009-12-31 11:15:00,57.17,57.18,57.14,57.17,99900.0,34.3308,34.3368,34.3128,34.3308,99900.0
2009-12-31 11:20:00,57.16,57.24,57.16,57.24,32900.0,34.3248,34.3728,34.3248,34.3728,32900.0
2009-12-31 11:25:00,57.24,57.26,57.21,57.23,45300.0,34.3728,34.3848,34.3548,34.3668,45300.0
2009-12-31 11:30:00,57.22,57.22,57.17,57.17,55400.0,34.3608,34.3608,34.3308,34.3308,55400.0
2009-12-31 11:35:00,57.17,57.22,57.17,57.22,27700.0,34.3308,34.3608,34.3308,34.3608,27700.0
2009-12-31 11:40:00,57.22,57.25,57.21,57.24,51600.0,34.3608,34.3788,34.3548,34.3728,51600.0
2009-12-31 11:45:00,57.25,57.29,57.25,57.28,26500.0,34.3788,34.4028,34.3788,34.3968,26500.0
2009-12-31 11:50:00,57.28,57.31,57.27,57.28,55500.0,34.3968,34.4148,34.3908,34.3968,55500.0
2009-12-31 11:55:00,57.27,57.29,57.24,57.25,36100.0,34.3908,34.4028,34.3728,34.3788,36100.0
2009-12-31 12:00:00,57.25,57.28,57.25,57.26,17600.0,34.3788,34.3968,34.3788,34.3848,17600.0
2009-12-31 12:05:00,57.26,57.31,57.26,57.31,29200.0,34.3848,34.4148,34.3848,34.4148,29200.0
2009-12-31 12:10:00,57.31,57.32,57.29,57.29,38500.0,34.4148,34.4208,34.4028,34.4028,38500.0
2009-12-31 12:15:00,57.29,57.3,57.26,57.29,311700.0,34.4028,34.4088,34.3848,34.4028,311700.0
2009-12-31 12:20:00,57.29,57.3,57.26,57.29,70500.0,34.4028,34.4088,34.3848,34.4028,70500.0
2009-12-31 12:25:00,57.29,57.33,57.28,57.3,102800.0,34.4028,34.4268,34.3968,34.4088,102800.0
2009-12-31 12:30:00,57.3,57.31,57.3,57.3,15500.0,34.4088,34.4148,34.4088,34.4088,15500.0
2009-12-31 12:35:00,57.3,57.31,57.29,57.29,20100.0,34.4088,34.4148,34.4028,34.4028,20100.0
2009-12-31 12:40:00,57.29,57.32,57.29,57.32,39900.0,34.4028,34.4208,34.4028,34.4208,39900.0
2009-12-31 12:45:00,57.31,57.35,57.31,57.34,20000.0,34.4148,34.4389,34.4148,34.4329,20000.0
2009-12-31 12:50:00,57.34,57.37,57.34,57.36,33600.0,34.4329,34.4509,34.4329,34.4449,33600.0
2009-12-31 12:55:00,57.36,57.38,57.31,57.31,36200.0,34.4449,34.4569,34.4148,34.4148,36200.0
2009-12-31 13:00:00,57.31,57.32,57.3,57.31,18000.0,34.4148,34.4208,34.4088,34.4148,18000.0
2009-12-31 13:05:00,57.29,57.31,57.27,57.27,20000.0,34.4028,34.4148,34.3908,34.3908,20000.0
2009-12-31 13:10:00,57.28,57.28,57.26,57.27,17000.0,34.3968,34.3968,34.3848,34.3908,17000.0
2009-12-31 13:15:00,57.27,57.28,57.22,57.24,46600.0,34.3908,34.3968,34.3608,34.3728,46600.0
2009-12-31 13:20:00,57.24,57.26,57.24,57.26,56600.0,34.3728,34.3848,34.3728,34.3848,56600.0
2009-12-31 13:25:00,57.26,57.27,57.26,57.26,27400.0,34.3848,34.3908,34.3848,34.3848,27400.0
2009-12-31 13:30:00,57.26,57.29,57.25,57.28,39100.0,34.3848,34.4028,34.3788,34.3968,39100.0
2009-12-31 13:35:00,57.29,57.31,57.29,57.31,47900.0,34.4028,34.4148,34.4028,34.4148,47900.0
2009-12-31 13:40:00,57.32,57.32,57.28,57.28,56500.0,34.4208,34.4208,34.3968,34.3968,56500.0
2009-12-31 13:45:00,57.28,57.29,57.27,57.28,51400.0,34.3968,34.4028,34.3908,34.3968,51400.0
2009-12-31 13:50:00,57.28,57.3,57.27,57.28,32000.0,34.3968,34.4088,34.3908,34.3968,32000.0
2009-12-31 13:55:00,57.28,57.28,57.25,57.26,56400.0,34.3968,34.3968,34.3788,34.3848,56400.0
2009-12-31 14:00:00,57.26,57.27,57.25,57.27,59900.0,34.3848,34.3908,34.3788,34.3908,59900.0
2009-12-31 14:05:00,57.27,57.3,57.27,57.29,9000.0,34.3908,34.4088,34.3908,34.4028,9000.0
2009-12-31 14:10:00,57.29,57.3,57.29,57.3,5600.0,34.4028,34.4088,34.4028,34.4088,5600.0
2009-12-31 14:15:00,57.29,57.29,57.28,57.28,33200.0,34.4028,34.4028,34.3968,34.3968,33200.0
2009-12-31 14:20:00,57.28,57.29,57.26,57.26,17100.0,34.3968,34.4028,34.3848,34.3848,17100.0
2009-12-31 14:25:00,57.26,57.28,57.26,57.26,37600.0,34.3848,34.3968,34.3848,34.3848,37600.0
2009-12-31 14:30:00,57.27,57.27,57.25,57.27,25500.0,34.3908,34.3908,34.3788,34.3908,25500.0
2009-12-31 14:35:00,57.28,57.3,57.27,57.3,11100.0,34.3968,34.4088,34.3908,34.4088,11100.0
2009-12-31 14:40:00,57.3,57.33,57.3,57.33,12600.0,34.4088,34.4268,34.4088,34.4268,12600.0
2009-12-31 14:45:00,57.32,57.33,57.3,57.3,17100.0,34.4208,34.4268,34.4088,34.4088,17100.0
2009-12-31 14:50:00,57.3,57.35,57.29,57.35,61600.0,34.4088,34.4389,34.4028,34.4389,61600.0
2009-12-31 14:55:00,57.35,57.37,57.35,57.37,41600.0,34.4389,34.4509,34.4389,34.4509,41600.0
2009-12-31 15:00:00,57.38,57.4,57.37,57.38,51600.0,34.4569,34.4689,34.4509,34.4569,51600.0
2009-12-31 15:05:00,57.37,57.4,57.36,57.37,33800.0,34.4509,34.4689,34.4449,34.4509,33800.0
2009-12-31 15:10:00,57.37,57.39,57.36,57.38,28600.0,34.4509,34.4629,34.4449,34.4569,28600.0
2009-12-31 15:15:00,57.38,57.39,57.37,57.39,58200.0,34.4569,34.4629,34.4509,34.4629,58200.0
2009-12-31 15:20:00,57.38,57.39,57.36,57.36,43800.0,34.4569,34.4629,34.4449,34.4449,43800.0
2009-12-31 15:25:00,57.36,57.39,57.36,57.39,38300.0,34.4449,34.4629,34.4449,34.4629,38300.0
2009-12-31 15:30:00,57.39,57.4,57.34,57.35,94300.0,34.4629,34.4689,34.4329,34.4389,94300.0
2009-12-31 15:35:00,57.34,57.35,57.18,57.2,175400.0,34.4329,34.4389,34.3368,34.3488,175400.0
2009-12-31 15:40:00,57.2,57.21,57.15,57.18,219800.0,34.3488,34.3548,34.3188,34.3368,219800.0
2009-12-31 15:45:00,57.17,57.19,57.06,57.08,319600.0,34.3308,34.3428,34.2647,34.2767,319600.0
2009-12-31 15:50:00,57.08,57.15,57.07,57.09,181700.0,34.2767,34.3188,34.2707,34.2827,181700.0
2009-12-31 15:55:00,57.09,57.09,56.95,56.97,564600.0,34.2827,34.2827,34.1987,34.2107,564600.0
2010-01-04 09:30:00,57.83,58.12,57.79,58.11,683000.0,34.7271,34.9012,34.7031,34.8952,683000.0
2010-01-04 09:35:00,58.11,58.25,58.11,58.25,1054900.0,34.8952,34.9793,34.8952,34.9793,1054900.0
2010-01-04 09:40:00,58.24,58.28,58.22,58.27,453800.0,34.9733,34.9973,34.9613,34.9913,453800.0
2010-01-04 09:45:00,58.27,58.44,58.27,58.44,720400.0,34.9913,35.0934,34.9913,35.0934,720400.0
2010-01-04 09:50:00,58.44,58.45,58.35,58.38,391200.0,35.0934,35.0994,35.0394,35.0574,391200.0
2010-01-04 09:55:00,58.39,58.39,58.35,58.38,317200.0,35.0634,35.0634,35.0394,35.0574,317200.0
2010-01-04 10:00:00,58.38,58.4,58.31,58.32,388300.0,35.0574,35.0694,35.0153,35.0213,388300.0
2010-01-04 10:05:00,58.32,58.48,58.31,58.47,317300.0,35.0213,35.1174,35.0153,35.1114,317300.0
2010-01-04 10:10:00,58.48,58.48,58.41,58.45,127900.0,35.1174,35.1174,35.0754,35.0994,127900.0
2010-01-04 10:15:00,58.45,58.46,58.39,58.44,276400.0,35.0994,35.1054,35.0634,35.0934,276400.0
2010-01-04 10:20:00,58.44,58.48,58.42,58.47,186400.0,35.0934,35.1174,35.0814,35.1114,186400.0
2010-01-04 10:25:00,58.47,58.59,58.47,58.59,241600.0,35.1114,35.1835,35.1114,35.1835,241600.0
2010-01-04 10:30:00,58.59,58.63,58.57,58.57,634600.0,35.1835,35.2075,35.1715,35.1715,634600.0
2010-01-04 10:35:00,58.58,58.6,58.53,58.54,235300.0,35.1775,35.1895,35.1474,35.1535,235300.0
2010-01-04 10:40:00,58.53,58.59,58.53,58.59,177300.0,35.1474,35.1835,35.1474,35.1835,177300.0
2010-01-04 10:45:00,58.6,58.6,58.54,58.59,201700.0,35.1895,35.1895,35.1535,35.1835,201700.0
2010-01-04 10:50:00,58.59,58.6,58.48,58.48,207500.0,35.1835,35.1895,35.1174,35.1174,207500.0
2010-01-04 10:55:00,58.49,58.5,58.42,58.42,193200.0,35.1234,35.1294,35.0814,35.0814,193200.0
2010-01-04 11:00:00,58.43,58.48,58.43,58.47,119100.0,35.0874,35.1174,35.0874,35.1114,119100.0
2010-01-04 11:05:00,58.46,58.48,58.44,58.47,140400.0,35.1054,35.1174,35.0934,35.1114,140400.0
2010-01-04 11:10:00,58.47,58.51,58.47,58.5,121000.0,35.1114,35.1354,35.1114,35.1294,121000.0
2010-01-04 11:15:00,58.5,58.59,58.49,58.5,297000.0,35.1294,35.1835,35.1234,35.1294,297000.0
2010-01-04 11:20:00,58.49,58.57,58.48,58.57,151800.0,35.1234,35.1715,35.1174,35.1715,151800.0
2010-01-04 11:25:00,58.57,58.57,58.46,58.5,263100.0,35.1715,35.1715,35.1054,35.1294,263100.0
2010-01-04 11:30:00,58.5,58.57,58.5,58.53,201200.0,35.1294,35.1715,35.1294,35.1474,201200.0
2010-01-04 11:35:00,58.53,58.59,58.53,58.57,111400.0,35.1474,35.1835,35.1474,35.1715,111400.0
2010-01-04 11:40:00,58.57,58.63,58.55,58.6,188000.0,35.1715,35.2075,35.1595,35.1895,188000.0
2010-01-04 11:45:00,58.6,58.6,58.56,58.57,96800.0,35.1895,35.1895,35.1655,35.1715,96800.0
2010-01-04 11:50:00,58.56,58.57,58.53,58.57,106700.0,35.1655,35.1715,35.1474,35.1715,106700.0
2010-01-04 11:55:00,58.56,58.56,58.51,58.52,127700.0,35.1655,35.1655,35.1354,35.1414,127700.0
2010-01-04 12:00:00,58.52,58.55,58.5,58.53,180600.0,35.1414,35.1595,35.1294,35.1474,180600.0
2010-01-04 12:05:00,58.54,58.58,58.54,58.54,122600.0,35.1535,35.1775,35.1535,35.1535,122600.0
2010-01-04 12:10:00,58.55,58.56,58.52,58.56,48800.0,35.1595,35.1655,35.1414,35.1655,48800.0
2010-01-04 12:15:00,58.56,58.56,58.53,58.54,59200.0,35.1655,35.1655,35.1474,35.1535,59200.0
2010-01-04 12:20:00,58.55,58.6,58.55,58.59,109600.0,35.1595,35.1895,35.1595,35.1835,109600.0
2010-01-04 12:25:00,58.59,58.63,58.58,58.59,91100.0,35.1835,35.2075,35.1775,35.1835,91100.0
2010-01-04 12:30:00,58.6,58.61,58.59,58.6,37100.0,35.1895,35.1955,35.1835,35.1895,37100.0
2010-01-04 12:35:00,58.59,58.62,58.58,58.59,123200.0,35.1835,35.2015,35.1775,35.1835,123200.0
2010-01-04 12:40:00,58.59,58.6,58.57,58.58,115800.0,35.1835,35.1895,35.1715,35.1775,115800.0
2010-01-04 12:45:00,58.58,58.63,58.57,58.62,81700.0,35.1775,35.2075,35.1715,35.2015,81700.0
2010-01-04 12:50:00,58.62,58.63,58.6,58.61,87900.0,35.2015,35.2075,35.1895,35.1955,87900.0
2010-01-04 12:55:00,58.61,58.64,58.58,58.64,121600.0,35.1955,35.2135,35.1775,35.2135,121600.0
2010-01-04 13:00:00,58.62,58.64,58.61,58.64,62100.0,35.2015,35.2135,35.1955,35.2135,62100.0
2010-01-04 13:05:00,58.64,58.65,58.62,58.63,70500.0,35.2135,35.2195,35.2015,35.2075,70500.0
2010-01-04 13:10:00,58.63,58.65,58.62,58.65,86200.0,35.2075,35.2195,35.2015,35.2195,86200.0
2010-01-04 13:15:00,58.65,58.67,58.64,58.67,124000.0,35.2195,35.2315,35.2135,35.2315,124000.0
2010-01-04 13:20:00,58.67,58.69,58.66,58.69,151600.0,35.2315,35.2435,35.2255,35.2435,151600.0
2010-01-04 13:25:00,58.68,58.71,58.67,58.69,111000.0,35.2375,35.2555,35.2315,35.2435,111000.0
2010-01-04 13:30:00,58.7,58.72,58.69,58.71,112000.0,35.2495,35.2615,35.2435,35.2555,112000.0
2010-01-04 13:35:00,58.71,58.72,58.69,58.72,76500.0,35.2555,35.2615,35.2435,35.2615,76500.0
2010-01-04 13:40:00,58.72,58.74,58.71,58.73,232900.0,35.2615,35.2736,35.2555,35.2676,232900.0
2010-01-04 13:45:00,58.74,58.75,58.71,58.73,92900.0,35.2736,35.2796,35.2555,35.2676,92900.0
2010-01-04 13:50:00,58.74,58.74,58.63,58.67,99400.0,35.2736,35.2736,35.2075,35.2315,99400.0
2010-01-04 13:55:00,58.68,58.69,58.65,58.68,120300.0,35.2375,35.2435,35.2195,35.2375,120300.0
2010-01-04 14:00:00,58.68,58.69,58.66,58.68,52700.0,35.2375,35.2435,35.2255,35.2375,52700.0
2010-01-04 14:05:00,58.69,58.7,58.68,58.7,39300.0,35.2435,35.2495,35.2375,35.2495,39300.0
2010-01-04 14:10:00,58.7,58.73,58.69,58.7,244400.0,35.2495,35.2676,35.2435,35.2495,244400.0
2010-01-04 14:15:00,58.7,58.73,58.69,58.71,103300.0,35.2495,35.2676,35.2435,35.2555,103300.0
2010-01-04 14:20:00,58.71,58.71,58.62,58.62,166500.0,35.2555,35.2555,35.2015,35.2015,166500.0
2010-01-04 14:25:00,58.63,58.66,58.61,58.65,169400.0,35.2075,35.2255,35.1955,35.2195,169400.0
2010-01-04 14:30:00,58.65,58.7,58.64,58.69,347000.0,35.2195,35.2495,35.2135,35.2435,347000.0
2010-01-04 14:35:00,58.69,58.72,58.69,58.72,156300.0,35.2435,35.2615,35.2435,35.2615,156300.0
2010-01-04 14:40:00,58.72,58.76,58.71,58.75,162100.0,35.2615,35.2856,35.2555,35.2796,162100.0
2010-01-04 14:45:00,58.76,58.77,58.74,58.76,105300.0,35.2856,35.2916,35.2736,35.2856,105300.0
2010-01-04 14:50:00,58.76,58.77,58.75,58.76,56700.0,35.2856,35.2916,35.2796,35.2856,56700.0
2010-01-04 14:55:00,58.75,58.77,58.74,58.76,83200.0,35.2796,35.2916,35.2736,35.2856,83200.0
2010-01-04 15:00:00,58.76,58.76,58.72,58.74,164200.0,35.2856,35.2856,35.2615,35.2736,164200.0
2010-01-04 15:05:00,58.75,58.76,58.73,58.76,333500.0,35.2796,35.2856,35.2676,35.2856,333500.0
2010-01-04 15:10:00,58.76,58.78,58.74,58.77,136400.0,35.2856,35.2976,35.2736,35.2916,136400.0
2010-01-04 15:15:00,58.78,58.78,58.74,58.76,202700.0,35.2976,35.2976,35.2736,35.2856,202700.0
2010-01-04 15:20:00,58.76,58.78,58.75,58.76,113900.0,35.2856,35.2976,35.2796,35.2856,113900.0
2010-01-04 15:25:00,58.75,58.77,58.73,58.73,168400.0,35.2796,35.2916,35.2676,35.2676,168400.0
2010-01-04 15:30:00,58.73,58.76,58.72,58.73,253100.0,35.2676,35.2856,35.2615,35.2676,253100.0
2010-01-04 15:35:00,58.72,58.73,58.69,58.7,222500.0,35.2615,35.2676,35.2435,35.2495,222500.0
2010-01-04 15:40:00,58.71,58.72,58.69,58.71,179900.0,35.2555,35.2615,35.2435,35.2555,179900.0
2010-01-04 15:45:00,58.71,58.77,58.71,58.76,382000.0,35.2555,35.2916,35.2555,35.2856,382000.0
2010-01-04 15:50:00,58.77,58.77,58.74,58.75,360100.0,35.2916,35.2916,35.2736,35.2796,360100.0
2010-01-04 15:55:00,58.76,58.8,58.73,58.78,655200.0,35.2856,35.3096,35.2676,35.2976,655200.0
2010-01-05 09:30:00,58.87,58.98,58.8,58.83,362100.0,35.3516,35.4177,35.3096,35.3276,362100.0
2010-01-05 09:35:00,58.82,58.86,58.7,58.71,331900.0,35.3216,35.3456,35.2495,35.2555,331900.0
2010-01-05 09:40:00,58.7,58.82,58.62,58.77,291000.0,35.2495,35.3216,35.2015,35.2916,291000.0
2010-01-05 09:45:00,58.77,58.83,58.72,58.82,240400.0,35.2916,35.3276,35.2615,35.3216,240400.0
2010-01-05 09:50:00,58.82,58.95,58.78,58.95,200600.0,35.3216,35.3997,35.2976,35.3997,200600.0
2010-01-05 09:55:00,58.94,58.97,58.76,58.79,515100.0,35.3937,35.4117,35.2856,35.3036,515100.0
2010-01-05 10:00:00,58.75,58.9,58.68,58.87,478100.0,35.2796,35.3696,35.2375,35.3516,478100.0
2010-01-05 10:05:00,58.86,58.91,58.82,58.83,198100.0,35.3456,35.3756,35.3216,35.3276,198100.0
2010-01-05 10:10:00,58.83,58.93,58.81,58.93,174600.0,35.3276,35.3877,35.3156,35.3877,174600.0
2010-01-05 10:15:00,58.92,58.94,58.91,58.94,98300.0,35.3816,35.3937,35.3756,35.3937,98300.0
2010-01-05 10:20:00,58.94,58.99,58.91,58.98,185500.0,35.3937,35.4237,35.3756,35.4177,185500.0
2010-01-05 10:25:00,58.98,59.09,58.97,59.07,230800.0,35.4177,35.4837,35.4117,35.4717,230800.0
2010-01-05 10:30:00,59.06,59.12,59.04,59.12,284900.0,35.4657,35.5017,35.4537,35.5017,284900.0
2010-01-05 10:35:00,59.12,59.16,59.09,59.15,342700.0,35.5017,35.5258,35.4837,35.5198,342700.0
2010-01-05 10:40:00,59.15,59.21,59.14,59.21,236200.0,35.5198,35.5558,35.5138,35.5558,236200.0
2010-01-05 10:45:00,59.21,59.21,59.16,59.16,298400.0,35.5558,35.5558,35.5258,35.5258,298400.0
2010-01-05 10:50:00,59.17,59.2,59.15,59.16,129700.0,35.5318,35.5498,35.5198,35.5258,129700.0
2010-01-05 10:55:00,59.17,59.19,59.12,59.19,120100.0,35.5318,35.5438,35.5017,35.5438,120100.0
2010-01-05 11:00:00,59.19,59.2,59.17,59.19,91100.0,35.5438,35.5498,35.5318,35.5438,91100.0
2010-01-05 11:05:00,59.19,59.24,59.18,59.23,142300.0,35.5438,35.5738,35.5378,35.5678,142300.0
2010-01-05 11:10:00,59.22,59.23,59.18,59.18,375400.0,35.5618,35.5678,35.5378,35.5378,375400.0
2010-01-05 11:15:00,59.17,59.18,59.1,59.11,383100.0,35.5318,35.5378,35.4897,35.4957,383100.0
2010-01-05 11:20:00,59.11,59.14,59.06,59.06,221600.0,35.4957,35.5138,35.4657,35.4657,221600.0
2010-01-05 11:25:00,59.05,59.09,59.04,59.06,215300.0,35.4597,35.4837,35.4537,35.4657,215300.0
2010-01-05 11:30:00,59.06,59.1,59.03,59.1,297500.0,35.4657,35.4897,35.4477,35.4897,297500.0
2010-01-05 11:35:00,59.1,59.11,59.06,59.09,176300.0,35.4897,35.4957,35.4657,35.4837,176300.0
2010-01-05 11:40:00,59.09,59.12,59.08,59.08,114000.0,35.4837,35.5017,35.4777,35.4777,114000.0
2010-01-05 11:45:00,59.09,59.14,59.08,59.12,105700.0,35.4837,35.5138,35.4777,35.5017,105700.0
2010-01-05 11:50:00,59.12,59.13,59.11,59.12,139500.0,35.5017,35.5078,35.4957,35.5017,139500.0
2010-01-05 11:55:00,59.12,59.14,59.11,59.14,360800.0,35.5017,35.5138,35.4957,35.5138,360800.0
2010-01-05 12:00:00,59.13,59.16,59.13,59.16,98300.0,35.5078,35.5258,35.5078,35.5258,98300.0
2010-01-05 12:05:00,59.15,59.2,59.1,59.18,338800.0,35.5198,35.5498,35.4897,35.5378,338800.0
2010-01-05 12:10:00,59.18,59.23,59.16,59.23,140700.0,35.5378,35.5678,35.5258,35.5678,140700.0
2010-01-05 12:15:00,59.23,59.24,59.21,59.24,106300.0,35.5678,35.5738,35.5558,35.5738,106300.0
2010-01-05 12:20:00,59.24,59.25,59.22,59.24,102000.0,35.5738,35.5798,35.5618,35.5738,102000.0
2010-01-05 12:25:00,59.24,59.27,59.22,59.27,155000.0,35.5738,35.5918,35.5618,35.5918,155000.0
2010-01-05 12:30:00,59.26,59.27,59.21,59.23,420600.0,35.5858,35.5918,35.5558,35.5678,420600.0
2010-01-05 12:35:00,59.22,59.25,59.2,59.24,259900.0,35.5618,35.5798,35.5498,35.5738,259900.0
2010-01-05 12:40:00,59.24,59.27,59.22,59.27,143100.0,35.5738,35.5918,35.5618,35.5918,143100.0
2010-01-05 12:45:00,59.27,59.27,59.23,59.23,158800.0,35.5918,35.5918,35.5678,35.5678,158800.0
2010-01-05 12:50:00,59.23,59.27,59.22,59.27,246200.0,35.5678,35.5918,35.5618,35.5918,246200.0
2010-01-05 12:55:00,59.27,59.3,59.26,59.3,130200.0,35.5918,35.6098,35.5858,35.6098,130200.0
2010-01-05 13:00:00,59.29,59.31,59.25,59.25,277800.0,35.6038,35.6158,35.5798,35.5798,277800.0
2010-01-05 13:05:00,59.28,59.29,59.25,59.27,125600.0,35.5978,35.6038,35.5798,35.5918,125600.0
2010-01-05 13:10:00,59.28,59.28,59.24,59.24,46400.0,35.5978,35.5978,35.5738,35.5738,46400.0
2010-01-05 13:15:00,59.24,59.26,59.19,59.24,76900.0,35.5738,35.5858,35.5438,35.5738,76900.0
2010-01-05 13:20:00,59.24,59.26,59.17,59.17,206500.0,35.5738,35.5858,35.5318,35.5318,206500.0
2010-01-05 13:25:00,59.19,59.2,59.14,59.15,219500.0,35.5438,35.5498,35.5138,35.5198,219500.0
2010-01-05 13:30:00,59.14,59.15,59.05,59.06,280400.0,35.5138,35.5198,35.4597,35.4657,280400.0
2010-01-05 13:35:00,59.06,59.07,59.02,59.05,137700.0,35.4657,35.4717,35.4417,35.4597,137700.0
2010-01-05 13:40:00,59.05,59.16,59.04,59.14,190500.0,35.4597,35.5258,35.4537,35.5138,190500.0
2010-01-05 13:45:00,59.14,59.16,59.12,59.15,181900.0,35.5138,35.5258,35.5017,35.5198,181900.0
2010-01-05 13:50:00,59.15,59.15,59.08,59.13,86600.0,35.5198,35.5198,35.4777,35.5078,86600.0
2010-01-05 13:55:00,59.13,59.13,59.1,59.12,59300.0,35.5078,35.5078,35.4897,35.5017,59300.0
2010-01-05 14:00:00,59.13,59.15,59.12,59.13,56900.0,35.5078,35.5198,35.5017,35.5078,56900.0
2010-01-05 14:05:00,59.14,59.14,59.07,59.09,186400.0,35.5138,35.5138,35.4717,35.4837,186400.0
2010-01-05 14:10:00,59.09,59.11,59.06,59.06,178700.0,35.4837,35.4957,35.4657,35.4657,178700.0
2010-01-05 14:15:00,59.06,59.06,58.99,58.99,370000.0,35.4657,35.4657,35.4237,35.4237,370000.0
2010-01-05 14:20:00,59.0,59.08,58.98,59.08,204200.0,35.4297,35.4777,35.4177,35.4777,204200.0
2010-01-05 14:25:00,59.08,59.17,59.07,59.15,167600.0,35.4777,35.5318,35.4717,35.5198,167600.0
2010-01-05 14:30:00,59.14,59.17,59.14,59.15,140800.0,35.5138,35.5318,35.5138,35.5198,140800.0
2010-01-05 14:35:00,59.17,59.21,59.15,59.17,115600.0,35.5318,35.5558,35.5198,35.5318,115600.0
2010-01-05 14:40:00,59.17,59.17,59.14,59.17,71800.0,35.5318,35.5318,35.5138,35.5318,71800.0
2010-01-05 14:45:00,59.18,59.22,59.17,59.22,61000.0,35.5378,35.5618,35.5318,35.5618,61000.0
2010-01-05 14:50:00,59.22,59.24,59.18,59.19,126500.0,35.5618,35.5738,35.5378,35.5438,126500.0
2010-01-05 14:55:00,59.2,59.27,59.19,59.26,52200.0,35.5498,35.5918,35.5438,35.5858,52200.0
2010-01-05 15:00:00,59.26,59.33,59.26,59.29,203300.0,35.5858,35.6279,35.5858,35.6038,203300.0
2010-01-05 15:05:00,59.29,59.35,59.29,59.31,247600.0,35.6038,35.6399,35.6038,35.6158,247600.0
2010-01-05 15:10:00,59.31,59.32,59.28,59.29,53100.0,35.6158,35.6218,35.5978,35.6038,53100.0
2010-01-05 15:15:00,59.3,59.3,59.28,59.3,78100.0,35.6098,35.6098,35.5978,35.6098,78100.0
2010-01-05 15:20:00,59.29,59.34,59.28,59.33,106900.0,35.6038,35.6339,35.5978,35.6279,106900.0
2010-01-05 15:25:00,59.33,59.37,59.33,59.35,282900.0,35.6279,35.6519,35.6279,35.6399,282900.0
2010-01-05 15:30:00,59.35,59.41,59.35,59.36,272600.0,35.6399,35.6759,35.6399,35.6459,272600.0
2010-01-05 15:35:00,59.37,59.37,59.33,59.33,118600.0,35.6519,35.6519,35.6279,35.6279,118600.0
2010-01-05 15:40:00,59.33,59.37,59.28,59.28,383900.0,35.6279,35.6519,35.5978,35.5978,383900.0
2010-01-05 15:45:00,59.29,59.34,59.28,59.33,330900.0,35.6038,35.6339,35.5978,35.6279,330900.0
2010-01-05 15:50:00,59.33,59.36,59.31,59.31,452200.0,35.6279,35.6459,35.6158,35.6158,452200.0
2010-01-05 15:55:00,59.32,59.37,59.31,59.36,521300.0,35.6218,35.6519,35.6158,35.6459,521300.0
2010-01-06 09:30:00,59.33,59.5,59.23,59.48,382000.0,35.6279,35.7299,35.5678,35.7179,382000.0
2010-01-06 09:35:00,59.49,59.51,59.4,59.42,408400.0,35.7239,35.7359,35.6699,35.6819,408400.0
2010-01-06 09:40:00,59.42,59.45,59.33,59.34,1008400.0,35.6819,35.6999,35.6279,35.6339,1008400.0
2010-01-06 09:45:00,59.34,59.38,59.31,59.35,458800.0,35.6339,35.6579,35.6158,35.6399,458800.0
2010-01-06 09:50:00,59.35,59.37,59.29,59.37,399400.0,35.6399,35.6519,35.6038,35.6519,399400.0
2010-01-06 09:55:00,59.37,59.38,59.32,59.37,159000.0,35.6519,35.6579,35.6218,35.6519,159000.0
2010-01-06 10:00:00,59.36,59.56,59.33,59.55,313200.0,35.6459,35.766,35.6279,35.76,313200.0
2010-01-06 10:05:00,59.56,59.65,59.5,59.59,678400.0,35.766,35.82,35.7299,35.784,678400.0
2010-01-06 10:10:00,59.57,59.62,59.52,59.54,159800.0,35.772,35.802,35.7419,35.754,159800.0
2010-01-06 10:15:00,59.54,59.6,59.53,59.58,119300.0,35.754,35.79,35.748,35.778,119300.0
2010-01-06 10:20:00,59.56,59.57,59.53,59.55,132800.0,35.766,35.772,35.748,35.76,132800.0
2010-01-06 10:25:00,59.55,59.65,59.53,59.61,175800.0,35.76,35.82,35.748,35.796,175800.0
2010-01-06 10:30:00,59.6,59.61,59.3,59.3,920800.0,35.79,35.796,35.6098,35.6098,920800.0
2010-01-06 10:35:00,59.31,59.33,59.22,59.24,429800.0,35.6158,35.6279,35.5618,35.5738,429800.0
2010-01-06 10:40:00,59.24,59.3,59.19,59.3,378400.0,35.5738,35.6098,35.5438,35.6098,378400.0
2010-01-06 10:45:00,59.29,59.36,59.28,59.29,183900.0,35.6038,35.6459,35.5978,35.6038,183900.0
2010-01-06 10:50:00,59.3,59.37,59.24,59.26,359900.0,35.6098,35.6519,35.5738,35.5858,359900.0
2010-01-06 10:55:00,59.29,59.43,59.28,59.43,276700.0,35.6038,35.6879,35.5978,35.6879,276700.0
2010-01-06 11:00:00,59.42,59.65,59.42,59.46,299000.0,35.6819,35.82,35.6819,35.7059,299000.0
2010-01-06 11:05:00,59.47,59.52,59.46,59.48,274100.0,35.7119,35.7419,35.7059,35.7179,274100.0
2010-01-06 11:10:00,59.49,59.54,59.47,59.53,96900.0,35.7239,35.754,35.7119,35.748,96900.0
2010-01-06 11:15:00,59.53,59.61,59.53,59.6,147000.0,35.748,35.796,35.748,35.79,147000.0
2010-01-06 11:20:00,59.61,59.72,59.6,59.71,355000.0,35.796,35.862,35.79,35.856,355000.0
2010-01-06 11:25:00,59.71,59.73,59.65,59.69,376000.0,35.856,35.8681,35.82,35.844,376000.0
2010-01-06 11:30:00,59.68,59.74,59.68,59.74,419200.0,35.838,35.8741,35.838,35.8741,419200.0
2010-01-06 11:35:00,59.74,59.83,59.74,59.77,688700.0,35.8741,35.9281,35.8741,35.8921,688700.0
2010-01-06 11:40:00,59.76,59.77,59.7,59.74,298600.0,35.8861,35.8921,35.85,35.8741,298600.0
2010-01-06 11:45:00,59.74,59.77,59.71,59.75,151500.0,35.8741,35.8921,35.856,35.8801,151500.0
2010-01-06 11:50:00,59.75,59.78,59.7,59.72,195100.0,35.8801,35.8981,35.85,35.862,195100.0
2010-01-06 11:55:00,59.71,59.71,59.67,59.69,265400.0,35.856,35.856,35.832,35.844,265400.0
2010-01-06 12:00:00,59.7,59.75,59.69,59.73,216200.0,35.85,35.8801,35.844,35.8681,216200.0
2010-01-06 12:05:00,59.73,59.75,59.71,59.73,96200.0,35.8681,35.8801,35.856,35.8681,96200.0
2010-01-06 12:10:00,59.73,59.74,59.63,59.66,195200.0,35.8681,35.8741,35.808,35.826,195200.0
2010-01-06 12:15:00,59.67,59.7,59.65,59.69,192200.0,35.832,35.85,35.82,35.844,192200.0
2010-01-06 12:20:00,59.68,59.69,59.65,59.67,71700.0,35.838,35.844,35.82,35.832,71700.0
2010-01-06 12:25:00,59.68,59.69,59.65,59.65,167400.0,35.838,35.844,35.82,35.82,167400.0
2010-01-06 12:30:00,59.65,59.68,59.64,59.65,437200.0,35.82,35.838,35.814,35.82,437200.0
2010-01-06 12:35:00,59.64,59.68,59.64,59.66,52100.0,35.814,35.838,35.814,35.826,52100.0
2010-01-06 12:40:00,59.67,59.71,59.65,59.7,374000.0,35.832,35.856,35.82,35.85,374000.0
2010-01-06 12:45:00,59.71,59.71,59.68,59.69,100500.0,35.856,35.856,35.838,35.844,100500.0
2010-01-06 12:50:00,59.69,59.76,59.69,59.74,153100.0,35.844,35.8861,35.844,35.8741,153100.0
2010-01-06 12:55:00,59.74,59.79,59.74,59.79,85200.0,35.8741,35.9041,35.8741,35.9041,85200.0
2010-01-06 13:00:00,59.79,59.81,59.75,59.76,115300.0,35.9041,35.9161,35.8801,35.8861,115300.0
2010-01-06 13:05:00,59.76,59.77,59.73,59.73,143300.0,35.8861,35.8921,35.8681,35.8681,143300.0
2010-01-06 13:10:00,59.74,59.75,59.73,59.75,175100.0,35.8741,35.8801,35.8681,35.8801,175100.0
2010-01-06 13:15:00,59.75,59.8,59.74,59.79,161900.0,35.8801,35.9101,35.8741,35.9041,161900.0
2010-01-06 13:20:00,59.79,59.84,59.79,59.83,180400.0,35.9041,35.9341,35.9041,35.9281,180400.0
2010-01-06 13:25:00,59.83,59.87,59.83,59.85,119400.0,35.9281,35.9521,35.9281,35.9401,119400.0
2010-01-06 13:30:00,59.85,59.89,59.84,59.87,205700.0,35.9401,35.9641,35.9341,35.9521,205700.0
2010-01-06 13:35:00,59.87,59.9,59.84,59.89,182700.0,35.9521,35.9701,35.9341,35.9641,182700.0
2010-01-06 13:40:00,59.9,59.92,59.87,59.87,231000.0,35.9701,35.9821,35.9521,35.9521,231000.0
2010-01-06 13:45:00,59.88,59.91,59.87,59.9,107600.0,35.9581,35.9761,35.9521,35.9701,107600.0
2010-01-06 13:50:00,59.89,59.9,59.85,59.89,158800.0,35.9641,35.9701,35.9401,35.9641,158800.0
2010-01-06 13:55:00,59.89,59.9,59.85,59.88,98800.0,35.9641,35.9701,35.9401,35.9581,98800.0
2010-01-06 14:00:00,59.88,59.98,59.88,59.95,254000.0,35.9581,36.0182,35.9581,36.0002,254000.0
2010-01-06 14:05:00,59.95,60.06,59.94,60.05,464100.0,36.0002,36.0662,35.9942,36.0602,464100.0
2010-01-06 14:10:00,60.05,60.06,60.02,60.04,315700.0,36.0602,36.0662,36.0422,36.0542,315700.0
2010-01-06 14:15:00,60.03,60.1,60.01,60.1,402200.0,36.0482,36.0902,36.0362,36.0902,402200.0
2010-01-06 14:20:00,60.09,60.1,60.06,60.1,237300.0,36.0842,36.0902,36.0662,36.0902,237300.0
2010-01-06 14:25:00,60.1,60.12,60.06,60.11,670300.0,36.0902,36.1022,36.0662,36.0962,670300.0
2010-01-06 14:30:00,60.12,60.18,60.1,60.15,844900.0,36.1022,36.1383,36.0902,36.1203,844900.0
2010-01-06 14:35:00,60.14,60.18,60.03,60.16,320100.0,36.1143,36.1383,36.0482,36.1263,320100.0
2010-01-06 14:40:00,60.16,60.18,60.0,60.14,271700.0,36.1263,36.1383,36.0302,36.1143,271700.0
2010-01-06 14:45:00,60.14,60.16,60.08,60.08,355100.0,36.1143,36.1263,36.0782,36.0782,355100.0
2010-01-06 14:50:00,60.1,60.1,60.06,60.07,127100.0,36.0902,36.0902,36.0662,36.0722,127100.0
2010-01-06 14:55:00,60.08,60.11,60.07,60.09,142600.0,36.0782,36.0962,36.0722,36.0842,142600.0
2010-01-06 15:00:00,60.09,60.11,60.07,60.09,310400.0,36.0842,36.0962,36.0722,36.0842,310400.0
2010-01-06 15:05:00,60.08,60.1,60.07,60.09,206700.0,36.0782,36.0902,36.0722,36.0842,206700.0
2010-01-06 15:10:00,60.08,60.13,60.08,60.12,190400.0,36.0782,36.1083,36.0782,36.1022,190400.0
2010-01-06 15:15:00,60.12,60.14,60.09,60.09,122000.0,36.1022,36.1143,36.0842,36.0842,122000.0
2010-01-06 15:20:00,60.09,60.13,60.08,60.1,191300.0,36.0842,36.1083,36.0782,36.0902,191300.0
2010-01-06 15:25:00,60.11,60.12,60.09,60.1,154900.0,36.0962,36.1022,36.0842,36.0902,154900.0
2010-01-06 15:30:00,60.11,60.11,60.05,60.06,424800.0,36.0962,36.0962,36.0602,36.0662,424800.0
2010-01-06 15:35:00,60.06,60.12,60.06,60.12,214000.0,36.0662,36.1022,36.0662,36.1022,214000.0
2010-01-06 15:40:00,60.13,60.13,60.06,60.07,479400.0,36.1083,36.1083,36.0662,36.0722,479400.0
2010-01-06 15:45:00,60.08,60.08,60.01,60.03,588000.0,36.0782,36.0782,36.0362,36.0482,588000.0
2010-01-06 15:50:00,60.03,60.07,59.98,60.07,728900.0,36.0482,36.0722,36.0182,36.0722,728900.0
2010-01-06 15:55:00,60.07,60.07,59.98,60.02,931300.0,36.0722,36.0722,36.0182,36.0422,931300.0
2010-01-07 09:30:00,59.74,59.81,59.65,59.78,305500.0,35.8741,35.9161,35.82,35.8981,305500.0
2010-01-07 09:35:00,59.78,59.79,59.64,59.7,282300.0,35.8981,35.9041,35.814,35.85,282300.0
2010-01-07 09:40:00,59.7,59.76,59.65,59.71,167000.0,35.85,35.8861,35.82,35.856,167000.0
2010-01-07 09:45:00,59.71,59.73,59.56,59.57,297500.0,35.856,35.8681,35.766,35.772,297500.0
2010-01-07 09:50:00,59.57,59.58,59.42,59.44,482000.0,35.772,35.778,35.6819,35.6939,482000.0
2010-01-07 09:55:00,59.44,59.49,59.3,59.34,988000.0,35.6939,35.7239,35.6098,35.6339,988000.0
2010-01-07 10:00:00,59.34,59.46,59.3,59.45,900000.0,35.6339,35.7059,35.6098,35.6999,900000.0
2010-01-07 10:05:00,59.46,59.54,59.45,59.53,325700.0,35.7059,35.754,35.6999,35.748,325700.0
2010-01-07 10:10:00,59.54,59.59,59.52,59.54,327600.0,35.754,35.784,35.7419,35.754,327600.0
2010-01-07 10:15:00,59.54,59.59,59.49,59.5,155700.0,35.754,35.784,35.7239,35.7299,155700.0
2010-01-07 10:20:00,59.5,59.56,59.49,59.55,153700.0,35.7299,35.766,35.7239,35.76,153700.0
2010-01-07 10:25:00,59.53,59.62,59.53,59.58,142900.0,35.748,35.802,35.748,35.778,142900.0
2010-01-07 10:30:00,59.58,59.72,59.53,59.71,734000.0,35.778,35.862,35.748,35.856,734000.0
2010-01-07 10:35:00,59.71,59.76,59.7,59.72,177000.0,35.856,35.8861,35.85,35.862,177000.0
2010-01-07 10:40:00,59.72,59.77,59.72,59.73,316400.0,35.862,35.8921,35.862,35.8681,316400.0
2010-01-07 10:45:00,59.74,59.88,59.74,59.83,767200.0,35.8741,35.9581,35.8741,35.9281,767200.0
2010-01-07 10:50:00,59.83,59.92,59.81,59.83,441900.0,35.9281,35.9821,35.9161,35.9281,441900.0
2010-01-07 10:55:00,59.83,59.87,59.81,59.87,259500.0,35.9281,35.9521,35.9161,35.9521,259500.0
2010-01-07 11:00:00,59.86,59.99,59.85,59.97,349900.0,35.9461,36.0242,35.9401,36.0122,349900.0
2010-01-07 11:05:00,59.96,59.97,59.87,59.88,117500.0,36.0062,36.0122,35.9521,35.9581,117500.0
2010-01-07 11:10:00,59.87,59.89,59.85,59.89,91900.0,35.9521,35.9641,35.9401,35.9641,91900.0
2010-01-07 11:15:00,59.89,59.89,59.77,59.82,81000.0,35.9641,35.9641,35.8921,35.9221,81000.0
2010-01-07 11:20:00,59.82,59.85,59.79,59.81,147900.0,35.9221,35.9401,35.9041,35.9161,147900.0
2010-01-07 11:25:00,59.81,59.82,59.74,59.75,197500.0,35.9161,35.9221,35.8741,35.8801,197500.0
2010-01-07 11:30:00,59.76,59.82,59.75,59.78,152700.0,35.8861,35.9221,35.8801,35.8981,152700.0
2010-01-07 11:35:00,59.78,59.81,59.76,59.77,83000.0,35.8981,35.9161,35.8861,35.8921,83000.0
2010-01-07 11:40:00,59.77,59.79,59.73,59.77,115400.0,35.8921,35.9041,35.8681,35.8921,115400.0
2010-01-07 11:45:00,59.76,59.78,59.74,59.77,64000.0,35.8861,35.8981,35.8741,35.8921,64000.0
2010-01-07 11:50:00,59.77,59.81,59.76,59.79,151400.0,35.8921,35.9161,35.8861,35.9041,151400.0
2010-01-07 11:55:00,59.79,59.83,59.77,59.77,117300.0,35.9041,35.9281,35.8921,35.8921,117300.0
2010-01-07 12:00:00,59.76,59.8,59.74,59.77,86900.0,35.8861,35.9101,35.8741,35.8921,86900.0
2010-01-07 12:05:00,59.78,59.78,59.76,59.76,47400.0,35.8981,35.8981,35.8861,35.8861,47400.0
2010-01-07 12:10:00,59.77,59.79,59.75,59.75,82600.0,35.8921,35.9041,35.8801,35.8801,82600.0
2010-01-07 12:15:00,59.75,59.82,59.74,59.79,69900.0,35.8801,35.9221,35.8741,35.9041,69900.0
2010-01-07 12:20:00,59.8,59.8,59.7,59.7,168600.0,35.9101,35.9101,35.85,35.85,168600.0
2010-01-07 12:25:00,59.7,59.7,59.6,59.67,247900.0,35.85,35.85,35.79,35.832,247900.0
2010-01-07 12:30:00,59.67,59.75,59.67,59.75,150000.0,35.832,35.8801,35.832,35.8801,150000.0
2010-01-07 12:35:00,59.76,59.79,59.64,59.67,126400.0,35.8861,35.9041,35.814,35.832,126400.0
2010-01-07 12:40:00,59.66,59.69,59.65,59.67,65000.0,35.826,35.844,35.82,35.832,65000.0
2010-01-07 12:45:00,59.67,59.71,59.65,59.68,45200.0,35.832,35.856,35.82,35.838,45200.0
2010-01-07 12:50:00,59.67,59.71,59.65,59.65,43500.0,35.832,35.856,35.82,35.82,43500.0
2010-01-07 12:55:00,59.65,59.65,59.58,59.59,75000.0,35.82,35.82,35.778,35.784,75000.0
2010-01-07 13:00:00,59.59,59.61,59.58,59.58,31500.0,35.784,35.796,35.778,35.778,31500.0
2010-01-07 13:05:00,59.58,59.59,59.53,59.56,279900.0,35.778,35.784,35.748,35.766,279900.0
2010-01-07 13:10:00,59.58,59.63,59.57,59.61,99400.0,35.778,35.808,35.772,35.796,99400.0
2010-01-07 13:15:00,59.62,59.67,59.62,59.65,92100.0,35.802,35.832,35.802,35.82,92100.0
2010-01-07 13:20:00,59.65,59.67,59.63,59.67,26300.0,35.82,35.832,35.808,35.832,26300.0
2010-01-07 13:25:00,59.67,59.72,59.67,59.71,59100.0,35.832,35.862,35.832,35.856,59100.0
2010-01-07 13:30:00,59.7,59.75,59.7,59.75,42300.0,35.85,35.8801,35.85,35.8801,42300.0
2010-01-07 13:35:00,59.75,59.76,59.72,59.73,85400.0,35.8801,35.8861,35.862,35.8681,85400.0
2010-01-07 13:40:00,59.73,59.74,59.67,59.69,142000.0,35.8681,35.8741,35.832,35.844,142000.0
2010-01-07 13:45:00,59.69,59.7,59.65,59.67,58200.0,35.844,35.85,35.82,35.832,58200.0
2010-01-07 13:50:00,59.67,59.71,59.63,59.66,132900.0,35.832,35.856,35.808,35.826,132900.0
2010-01-07 13:55:00,59.65,59.65,59.61,59.62,108400.0,35.82,35.82,35.796,35.802,108400.0
2010-01-07 14:00:00,59.62,59.65,59.6,59.6,88300.0,35.802,35.82,35.79,35.79,88300.0
2010-01-07 14:05:00,59.6,59.69,59.6,59.67,115100.0,35.79,35.844,35.79,35.832,115100.0
2010-01-07 14:10:00,59.67,59.7,59.65,59.65,61500.0,35.832,35.85,35.82,35.82,61500.0
2010-01-07 14:15:00,59.66,59.69,59.63,59.63,102500.0,35.826,35.844,35.808,35.808,102500.0
2010-01-07 14:20:00,59.64,59.71,59.63,59.7,80600.0,35.814,35.856,35.808,35.85,80600.0
2010-01-07 14:25:00,59.7,59.71,59.63,59.67,96500.0,35.85,35.856,35.808,35.832,96500.0
2010-01-07 14:30:00,59.67,59.75,59.66,59.75,236600.0,35.832,35.8801,35.826,35.8801,236600.0
2010-01-07 14:35:00,59.75,59.85,59.75,59.83,399900.0,35.8801,35.9401,35.8801,35.9281,399900.0
2010-01-07 14:40:00,59.83,59.84,59.79,59.79,113400.0,35.9281,35.9341,35.9041,35.9041,113400.0
2010-01-07 14:45:00,59.79,59.85,59.79,59.83,187100.0,35.9041,35.9401,35.9041,35.9281,187100.0
2010-01-07 14:50:00,59.83,59.84,59.79,59.83,139400.0,35.9281,35.9341,35.9041,35.9281,139400.0
2010-01-07 14:55:00,59.84,59.84,59.8,59.84,114200.0,35.9341,35.9341,35.9101,35.9341,114200.0
2010-01-07 15:00:00,59.84,59.84,59.66,59.7,350700.0,35.9341,35.9341,35.826,35.85,350700.0
2010-01-07 15:05:00,59.7,59.77,59.7,59.74,207400.0,35.85,35.8921,35.85,35.8741,207400.0
2010-01-07 15:10:00,59.74,59.83,59.72,59.81,244100.0,35.8741,35.9281,35.862,35.9161,244100.0
2010-01-07 15:15:00,59.82,59.82,59.77,59.81,83200.0,35.9221,35.9221,35.8921,35.9161,83200.0
2010-01-07 15:20:00,59.81,59.9,59.79,59.89,498100.0,35.9161,35.9701,35.9041,35.9641,498100.0
2010-01-07 15:25:00,59.9,59.9,59.85,59.86,104100.0,35.9701,35.9701,35.9401,35.9461,104100.0
2010-01-07 15:30:00,59.86,59.95,59.86,59.94,182100.0,35.9461,36.0002,35.9461,35.9942,182100.0
2010-01-07 15:35:00,59.94,59.94,59.91,59.93,148000.0,35.9942,35.9942,35.9761,35.9882,148000.0
2010-01-07 15:40:00,59.94,60.0,59.94,60.0,206800.0,35.9942,36.0302,35.9942,36.0302,206800.0
2010-01-07 15:45:00,60.0,60.01,59.91,59.91,416400.0,36.0302,36.0362,35.9761,35.9761,416400.0
2010-01-07 15:50:00,59.92,59.94,59.87,59.87,279600.0,35.9821,35.9942,35.9521,35.9521,279600.0
2010-01-07 15:55:00,59.88,59.94,59.87,59.9,425300.0,35.9581,35.9942,35.9521,35.9701,425300.0
2010-01-08 09:30:00,59.7,59.78,59.6,59.74,337500.0,35.85,35.8981,35.79,35.8741,337500.0
2010-01-08 09:35:00,59.74,59.74,59.52,59.53,385200.0,35.8741,35.8741,35.7419,35.748,385200.0
2010-01-08 09:40:00,59.55,59.7,59.49,59.65,423400.0,35.76,35.85,35.7239,35.82,423400.0
2010-01-08 09:45:00,59.64,59.75,59.62,59.73,220500.0,35.814,35.8801,35.802,35.8681,220500.0
2010-01-08 09:50:00,59.72,59.79,59.69,59.78,284500.0,35.862,35.9041,35.844,35.8981,284500.0
2010-01-08 09:55:00,59.76,59.9,59.69,59.89,279700.0,35.8861,35.9701,35.844,35.9641,279700.0
2010-01-08 10:00:00,59.9,59.92,59.78,59.78,235600.0,35.9701,35.9821,35.8981,35.8981,235600.0
2010-01-08 10:05:00,59.77,59.78,59.7,59.77,214100.0,35.8921,35.8981,35.85,35.8921,214100.0
2010-01-08 10:10:00,59.77,59.8,59.66,59.69,183600.0,35.8921,35.9101,35.826,35.844,183600.0
2010-01-08 10:15:00,59.69,59.79,59.67,59.78,149500.0,35.844,35.9041,35.832,35.8981,149500.0
2010-01-08 10:20:00,59.78,59.78,59.71,59.73,188300.0,35.8981,35.8981,35.856,35.8681,188300.0
2010-01-08 10:25:00,59.74,59.77,59.71,59.77,170600.0,35.8741,35.8921,35.856,35.8921,170600.0
2010-01-08 10:30:00,59.78,59.81,59.76,59.76,219900.0,35.8981,35.9161,35.8861,35.8861,219900.0
2010-01-08 10:35:00,59.76,59.78,59.75,59.77,109000.0,35.8861,35.8981,35.8801,35.8921,109000.0
2010-01-08 10:40:00,59.77,59.83,59.74,59.78,230000.0,35.8921,35.9281,35.8741,35.8981,230000.0
2010-01-08 10:45:00,59.78,59.82,59.75,59.82,94900.0,35.8981,35.9221,35.8801,35.9221,94900.0
2010-01-08 10:50:00,59.81,59.83,59.79,59.83,56000.0,35.9161,35.9281,35.9041,35.9281,56000.0
2010-01-08 10:55:00,59.83,59.89,59.82,59.89,76900.0,35.9281,35.9641,35.9221,35.9641,76900.0
2010-01-08 11:00:00,59.89,59.92,59.85,59.89,212500.0,35.9641,35.9821,35.9401,35.9641,212500.0
2010-01-08 11:05:00,59.9,59.97,59.88,59.94,276700.0,35.9701,36.0122,35.9581,35.9942,276700.0
2010-01-08 11:10:00,59.95,59.99,59.93,59.94,155600.0,36.0002,36.0242,35.9882,35.9942,155600.0
2010-01-08 11:15:00,59.93,59.99,59.9,59.98,108500.0,35.9882,36.0242,35.9701,36.0182,108500.0
2010-01-08 11:20:00,59.97,60.01,59.97,59.97,109000.0,36.0122,36.0362,36.0122,36.0122,109000.0
2010-01-08 11:25:00,59.96,59.99,59.91,59.93,181100.0,36.0062,36.0242,35.9761,35.9882,181100.0
2010-01-08 11:30:00,59.94,59.94,59.88,59.89,122400.0,35.9942,35.9942,35.9581,35.9641,122400.0
2010-01-08 11:35:00,59.89,59.9,59.84,59.84,102500.0,35.9641,35.9701,35.9341,35.9341,102500.0
2010-01-08 11:40:00,59.85,59.89,59.84,59.89,137000.0,35.9401,35.9641,35.9341,35.9641,137000.0
2010-01-08 11:45:00,59.89,59.98,59.89,59.98,43400.0,35.9641,36.0182,35.9641,36.0182,43400.0
2010-01-08 11:50:00,59.98,60.02,59.98,60.02,95400.0,36.0182,36.0422,36.0182,36.0422,95400.0
2010-01-08 11:55:00,60.01,60.04,59.99,60.02,69800.0,36.0362,36.0542,36.0242,36.0422,69800.0
2010-01-08 12:00:00,60.02,60.08,60.01,60.05,163600.0,36.0422,36.0782,36.0362,36.0602,163600.0
2010-01-08 12:05:00,60.05,60.05,59.99,60.02,111200.0,36.0602,36.0602,36.0242,36.0422,111200.0
2010-01-08 12:10:00,60.02,60.04,59.99,60.0,63100.0,36.0422,36.0542,36.0242,36.0302,63100.0
2010-01-08 12:15:00,60.0,60.01,59.97,59.99,57300.0,36.0302,36.0362,36.0122,36.0242,57300.0
2010-01-08 12:20:00,59.99,60.08,59.98,60.08,84100.0,36.0242,36.0782,36.0182,36.0782,84100.0
2010-01-08 12:25:00,60.08,60.15,60.08,60.15,32600.0,36.0782,36.1203,36.0782,36.1203,32600.0
2010-01-08 12:30:00,60.15,60.2,60.14,60.19,176800.0,36.1203,36.1503,36.1143,36.1443,176800.0
2010-01-08 12:35:00,60.19,60.22,60.16,60.22,98800.0,36.1443,36.1623,36.1263,36.1623,98800.0
2010-01-08 12:40:00,60.22,60.26,60.22,60.26,96700.0,36.1623,36.1863,36.1623,36.1863,96700.0
2010-01-08 12:45:00,60.25,60.26,60.18,60.18,174800.0,36.1803,36.1863,36.1383,36.1383,174800.0
2010-01-08 12:50:00,60.17,60.18,60.08,60.09,116600.0,36.1323,36.1383,36.0782,36.0842,116600.0
2010-01-08 12:55:00,60.1,60.13,60.08,60.1,208400.0,36.0902,36.1083,36.0782,36.0902,208400.0
2010-01-08 13:00:00,60.1,60.14,60.07,60.14,75200.0,36.0902,36.1143,36.0722,36.1143,75200.0
2010-01-08 13:05:00,60.14,60.16,60.13,60.15,142400.0,36.1143,36.1263,36.1083,36.1203,142400.0
2010-01-08 13:10:00,60.15,60.17,60.15,60.17,35900.0,36.1203,36.1323,36.1203,36.1323,35900.0
2010-01-08 13:15:00,60.17,60.19,60.15,60.17,169700.0,36.1323,36.1443,36.1203,36.1323,169700.0
2010-01-08 13:20:00,60.15,60.16,60.13,60.16,28700.0,36.1203,36.1263,36.1083,36.1263,28700.0
2010-01-08 13:25:00,60.16,60.16,60.12,60.14,47100.0,36.1263,36.1263,36.1022,36.1143,47100.0
2010-01-08 13:30:00,60.15,60.23,60.15,60.23,140600.0,36.1203,36.1683,36.1203,36.1683,140600.0
2010-01-08 13:35:00,60.23,60.25,60.2,60.21,121000.0,36.1683,36.1803,36.1503,36.1563,121000.0
2010-01-08 13:40:00,60.21,60.24,60.15,60.15,76300.0,36.1563,36.1743,36.1203,36.1203,76300.0
2010-01-08 13:45:00,60.15,60.15,60.11,60.13,86500.0,36.1203,36.1203,36.0962,36.1083,86500.0
2010-01-08 13:50:00,60.12,60.13,60.07,60.13,106600.0,36.1022,36.1083,36.0722,36.1083,106600.0
2010-01-08 13:55:00,60.13,60.14,60.08,60.1,96200.0,36.1083,36.1143,36.0782,36.0902,96200.0
2010-01-08 14:00:00,60.09,60.11,60.0,60.03,837200.0,36.0842,36.0962,36.0302,36.0482,837200.0
2010-01-08 14:05:00,60.04,60.04,59.94,59.98,279700.0,36.0542,36.0542,35.9942,36.0182,279700.0
2010-01-08 14:10:00,59.99,60.06,59.97,60.06,132800.0,36.0242,36.0662,36.0122,36.0662,132800.0
2010-01-08 14:15:00,60.06,60.06,60.01,60.01,106000.0,36.0662,36.0662,36.0362,36.0362,106000.0
2010-01-08 14:20:00,60.01,60.03,60.01,60.01,90300.0,36.0362,36.0482,36.0362,36.0362,90300.0
2010-01-08 14:25:00,60.01,60.08,59.98,60.08,93700.0,36.0362,36.0782,36.0182,36.0782,93700.0
2010-01-08 14:30:00,60.08,60.08,60.02,60.03,83700.0,36.0782,36.0782,36.0422,36.0482,83700.0
2010-01-08 14:35:00,60.04,60.06,60.02,60.06,25700.0,36.0542,36.0662,36.0422,36.0662,25700.0
2010-01-08 14:40:00,60.06,60.1,60.02,60.03,118100.0,36.0662,36.0902,36.0422,36.0482,118100.0
2010-01-08 14:45:00,60.02,60.09,60.02,60.07,234000.0,36.0422,36.0842,36.0422,36.0722,234000.0
2010-01-08 14:50:00,60.06,60.12,60.06,60.07,57500.0,36.0662,36.1022,36.0662,36.0722,57500.0
2010-01-08 14:55:00,60.08,60.13,60.07,60.13,302000.0,36.0782,36.1083,36.0722,36.1083,302000.0
2010-01-08 15:00:00,60.11,60.12,60.1,60.1,74900.0,36.0962,36.1022,36.0902,36.0902,74900.0
2010-01-08 15:05:00,60.1,60.14,60.09,60.13,60600.0,36.0902,36.1143,36.0842,36.1083,60600.0
2010-01-08 15:10:00,60.13,60.18,60.13,60.18,87900.0,36.1083,36.1383,36.1083,36.1383,87900.0
2010-01-08 15:15:00,60.17,60.18,60.11,60.11,88700.0,36.1323,36.1383,36.0962,36.0962,88700.0
2010-01-08 15:20:00,60.11,60.12,60.08,60.09,106500.0,36.0962,36.1022,36.0782,36.0842,106500.0
2010-01-08 15:25:00,60.09,60.12,60.08,60.12,228000.0,36.0842,36.1022,36.0782,36.1022,228000.0
2010-01-08 15:30:00,60.11,60.12,60.07,60.09,200100.0,36.0962,36.1022,36.0722,36.0842,200100.0
2010-01-08 15:35:00,60.08,60.21,60.08,60.21,265800.0,36.0782,36.1563,36.0782,36.1563,265800.0
2010-01-08 15:40:00,60.21,60.3,60.21,60.27,303700.0,36.1563,36.2103,36.1563,36.1923,303700.0
2010-01-08 15:45:00,60.28,60.29,60.25,60.28,131400.0,36.1983,36.2043,36.1803,36.1983,131400.0
2010-01-08 15:50:00,60.29,60.35,60.29,60.31,422300.0,36.2043,36.2404,36.2043,36.2163,422300.0
2010-01-08 15:55:00,60.32,60.32,60.28,60.31,723800.0,36.2224,36.2224,36.1983,36.2163,723800.0
2010-01-11 09:30:00,60.69,60.87,60.69,60.74,446300.0,36.4445,36.5526,36.4445,36.4746,446300.0
2010-01-11 09:35:00,60.74,60.86,60.58,60.61,328600.0,36.4746,36.5466,36.3785,36.3965,328600.0
2010-01-11 09:40:00,60.62,60.67,60.52,60.66,224300.0,36.4025,36.4325,36.3425,36.4265,224300.0
2010-01-11 09:45:00,60.66,60.84,60.65,60.84,271900.0,36.4265,36.5346,36.4205,36.5346,271900.0
2010-01-11 09:50:00,60.83,60.85,60.76,60.83,229300.0,36.5286,36.5406,36.4866,36.5286,229300.0
2010-01-11 09:55:00,60.83,60.83,60.71,60.72,334400.0,36.5286,36.5286,36.4565,36.4626,334400.0
2010-01-11 10:00:00,60.72,60.86,60.72,60.82,401900.0,36.4626,36.5466,36.4626,36.5226,401900.0
2010-01-11 10:05:00,60.82,60.83,60.64,60.64,351800.0,36.5226,36.5286,36.4145,36.4145,351800.0
2010-01-11 10:10:00,60.63,60.68,60.56,60.62,322500.0,36.4085,36.4385,36.3665,36.4025,322500.0
2010-01-11 10:15:00,60.62,60.71,60.6,60.67,166500.0,36.4025,36.4565,36.3905,36.4325,166500.0
2010-01-11 10:20:00,60.67,60.67,60.49,60.55,137200.0,36.4325,36.4325,36.3244,36.3605,137200.0
2010-01-11 10:25:00,60.56,60.58,60.42,60.45,558800.0,36.3665,36.3785,36.2824,36.3004,558800.0
2010-01-11 10:30:00,60.44,60.47,60.33,60.33,529600.0,36.2944,36.3124,36.2284,36.2284,529600.0
2010-01-11 10:35:00,60.32,60.37,60.28,60.3,426400.0,36.2224,36.2524,36.1983,36.2103,426400.0
2010-01-11 10:40:00,60.3,60.44,60.27,60.28,468700.0,36.2103,36.2944,36.1923,36.1983,468700.0
2010-01-11 10:45:00,60.27,60.27,60.17,60.26,519600.0,36.1923,36.1923,36.1323,36.1863,519600.0
2010-01-11 10:50:00,60.27,60.29,60.22,60.22,249200.0,36.1923,36.2043,36.1623,36.1623,249200.0
2010-01-11 10:55:00,60.22,60.25,60.2,60.22,203200.0,36.1623,36.1803,36.1503,36.1623,203200.0
2010-01-11 11:00:00,60.23,60.23,60.12,60.17,240200.0,36.1683,36.1683,36.1022,36.1323,240200.0
2010-01-11 11:05:00,60.17,60.17,60.0,60.01,328500.0,36.1323,36.1323,36.0302,36.0362,328500.0
2010-01-11 11:10:00,60.01,60.01,59.91,59.91,211100.0,36.0362,36.0362,35.9761,35.9761,211100.0
2010-01-11 11:15:00,59.92,59.94,59.83,59.91,353300.0,35.9821,35.9942,35.9281,35.9761,353300.0
2010-01-11 11:20:00,59.91,60.0,59.91,60.0,199700.0,35.9761,36.0302,35.9761,36.0302,199700.0
2010-01-11 11:25:00,60.0,60.0,59.92,59.96,206700.0,36.0302,36.0302,35.9821,36.0062,206700.0
2010-01-11 11:30:00,59.96,60.0,59.96,59.99,238400.0,36.0062,36.0302,36.0062,36.0242,238400.0
2010-01-11 11:35:00,59.99,60.05,59.99,60.04,279100.0,36.0242,36.0602,36.0242,36.0542,279100.0
2010-01-11 11:40:00,60.05,60.07,59.57,60.06,183500.0,36.0602,36.0722,35.772,36.0662,183500.0
2010-01-11 11:45:00,60.07,60.09,60.03,60.04,130500.0,36.0722,36.0842,36.0482,36.0542,130500.0
2010-01-11 11:50:00,60.03,60.06,60.01,60.03,185900.0,36.0482,36.0662,36.0362,36.0482,185900.0
2010-01-11 11:55:00,60.03,60.1,60.03,60.1,129400.0,36.0482,36.0902,36.0482,36.0902,129400.0
2010-01-11 12:00:00,60.1,60.13,60.07,60.1,69700.0,36.0902,36.1083,36.0722,36.0902,69700.0
2010-01-11 12:05:00,60.1,60.1,59.97,60.06,96200.0,36.0902,36.0902,36.0122,36.0662,96200.0
2010-01-11 12:10:00,60.06,60.1,60.05,60.07,57000.0,36.0662,36.0902,36.0602,36.0722,57000.0
2010-01-11 12:15:00,60.06,60.07,60.03,60.06,57700.0,36.0662,36.0722,36.0482,36.0662,57700.0
2010-01-11 12:20:00,60.08,60.08,60.01,60.05,101800.0,36.0782,36.0782,36.0362,36.0602,101800.0
2010-01-11 12:25:00,60.04,60.06,60.0,60.01,150600.0,36.0542,36.0662,36.0302,36.0362,150600.0
2010-01-11 12:30:00,60.01,60.03,59.99,59.99,80400.0,36.0362,36.0482,36.0242,36.0242,80400.0
2010-01-11 12:35:00,59.99,60.0,59.96,59.98,42000.0,36.0242,36.0302,36.0062,36.0182,42000.0
2010-01-11 12:40:00,59.98,60.01,59.98,60.0,37700.0,36.0182,36.0362,36.0182,36.0302,37700.0
2010-01-11 12:45:00,60.0,60.0,59.82,59.84,255400.0,36.0302,36.0302,35.9221,35.9341,255400.0
2010-01-11 12:50:00,59.84,59.94,59.73,59.79,549900.0,35.9341,35.9942,35.8681,35.9041,549900.0
2010-01-11 12:55:00,59.81,59.94,59.81,59.85,169700.0,35.9161,35.9942,35.9161,35.9401,169700.0
2010-01-11 13:00:00,59.85,59.9,59.83,59.88,69700.0,35.9401,35.9701,35.9281,35.9581,69700.0
2010-01-11 13:05:00,59.88,60.0,59.88,59.92,97600.0,35.9581,36.0302,35.9581,35.9821,97600.0
2010-01-11 13:10:00,59.91,59.95,59.9,59.93,88600.0,35.9761,36.0002,35.9701,35.9882,88600.0
2010-01-11 13:15:00,59.93,59.98,59.91,59.97,75400.0,35.9882,36.0182,35.9761,36.0122,75400.0
2010-01-11 13:20:00,59.98,60.0,59.97,59.97,52200.0,36.0182,36.0302,36.0122,36.0122,52200.0
2010-01-11 13:25:00,59.98,59.99,59.93,59.97,43700.0,36.0182,36.0242,35.9882,36.0122,43700.0
2010-01-11 13:30:00,59.98,60.02,59.97,59.99,70500.0,36.0182,36.0422,36.0122,36.0242,70500.0
2010-01-11 13:35:00,59.99,60.01,59.98,60.0,37400.0,36.0242,36.0362,36.0182,36.0302,37400.0
2010-01-11 13:40:00,60.0,60.03,59.96,60.01,44200.0,36.0302,36.0482,36.0062,36.0362,44200.0
2010-01-11 13:45:00,60.01,60.18,60.01,60.15,277900.0,36.0362,36.1383,36.0362,36.1203,277900.0
2010-01-11 13:50:00,60.15,60.2,60.14,60.19,212700.0,36.1203,36.1503,36.1143,36.1443,212700.0
2010-01-11 13:55:00,60.18,60.2,60.13,60.14,176600.0,36.1383,36.1503,36.1083,36.1143,176600.0
2010-01-11 14:00:00,60.14,60.15,60.11,60.12,35100.0,36.1143,36.1203,36.0962,36.1022,35100.0
2010-01-11 14:05:00,60.11,60.11,60.01,60.04,481700.0,36.0962,36.0962,36.0362,36.0542,481700.0
2010-01-11 14:10:00,60.04,60.15,60.03,60.14,72800.0,36.0542,36.1203,36.0482,36.1143,72800.0
2010-01-11 14:15:00,60.14,60.2,60.12,60.14,101600.0,36.1143,36.1503,36.1022,36.1143,101600.0
2010-01-11 14:20:00,60.14,60.21,60.13,60.17,134000.0,36.1143,36.1563,36.1083,36.1323,134000.0
2010-01-11 14:25:00,60.17,60.18,60.1,60.12,160200.0,36.1323,36.1383,36.0902,36.1022,160200.0
2010-01-11 14:30:00,60.12,60.15,60.09,60.13,120700.0,36.1022,36.1203,36.0842,36.1083,120700.0
2010-01-11 14:35:00,60.14,60.16,60.12,60.15,65500.0,36.1143,36.1263,36.1022,36.1203,65500.0
2010-01-11 14:40:00,60.15,60.16,60.13,60.13,63200.0,36.1203,36.1263,36.1083,36.1083,63200.0
2010-01-11 14:45:00,60.13,60.17,60.13,60.14,56600.0,36.1083,36.1323,36.1083,36.1143,56600.0
2010-01-11 14:50:00,60.14,60.16,60.12,60.13,117200.0,36.1143,36.1263,36.1022,36.1083,117200.0
2010-01-11 14:55:00,60.14,60.16,60.12,60.15,173300.0,36.1143,36.1263,36.1022,36.1203,173300.0
2010-01-11 15:00:00,60.14,60.23,60.13,60.22,197300.0,36.1143,36.1683,36.1083,36.1623,197300.0
2010-01-11 15:05:00,60.22,60.23,60.19,60.22,125000.0,36.1623,36.1683,36.1443,36.1623,125000.0
2010-01-11 15:10:00,60.22,60.24,60.18,60.18,69200.0,36.1623,36.1743,36.1383,36.1383,69200.0
2010-01-11 15:15:00,60.17,60.29,60.17,60.29,115500.0,36.1323,36.2043,36.1323,36.2043,115500.0
2010-01-11 15:20:00,60.29,60.31,60.24,60.26,165200.0,36.2043,36.2163,36.1743,36.1863,165200.0
2010-01-11 15:25:00,60.26,60.31,60.26,60.28,159200.0,36.1863,36.2163,36.1863,36.1983,159200.0
2010-01-11 15:30:00,60.28,60.32,60.27,60.3,144800.0,36.1983,36.2224,36.1923,36.2103,144800.0
2010-01-11 15:35:00,60.29,60.29,60.26,60.29,176400.0,36.2043,36.2043,36.1863,36.2043,176400.0
2010-01-11 15:40:00,60.29,60.3,60.27,60.3,167700.0,36.2043,36.2103,36.1923,36.2103,167700.0
2010-01-11 15:45:00,60.3,60.3,60.22,60.25,301000.0,36.2103,36.2103,36.1623,36.1803,301000.0
2010-01-11 15:50:00,60.25,60.28,60.18,60.21,387500.0,36.1803,36.1983,36.1383,36.1563,387500.0
2010-01-11 15:55:00,60.21,60.24,60.2,60.2,396400.0,36.1563,36.1743,36.1503,36.1503,396400.0
2010-01-12 09:30:00,59.33,59.43,59.22,59.33,602900.0,35.6279,35.6879,35.5618,35.6279,602900.0
2010-01-12 09:35:00,59.34,59.45,59.27,59.4,499300.0,35.6339,35.6999,35.5918,35.6699,499300.0
2010-01-12 09:40:00,59.39,59.4,59.27,59.34,465300.0,35.6639,35.6699,35.5918,35.6339,465300.0
2010-01-12 09:45:00,59.34,59.42,59.21,59.39,553600.0,35.6339,35.6819,35.5558,35.6639,553600.0
2010-01-12 09:50:00,59.39,59.39,59.27,59.34,520700.0,35.6639,35.6639,35.5918,35.6339,520700.0
2010-01-12 09:55:00,59.33,59.46,59.33,59.45,331900.0,35.6279,35.7059,35.6279,35.6999,331900.0
2010-01-12 10:00:00,59.45,59.51,59.42,59.46,378100.0,35.6999,35.7359,35.6819,35.7059,378100.0
2010-01-12 10:05:00,59.46,59.5,59.42,59.45,271300.0,35.7059,35.7299,35.6819,35.6999,271300.0
2010-01-12 10:10:00,59.45,59.51,59.45,59.46,235900.0,35.6999,35.7359,35.6999,35.7059,235900.0
2010-01-12 10:15:00,59.46,59.46,59.36,59.41,300200.0,35.7059,35.7059,35.6459,35.6759,300200.0
2010-01-12 10:20:00,59.42,59.49,59.37,59.49,190400.0,35.6819,35.7239,35.6519,35.7239,190400.0
2010-01-12 10:25:00,59.49,59.59,59.49,59.57,199100.0,35.7239,35.784,35.7239,35.772,199100.0
2010-01-12 10:30:00,59.57,59.6,59.51,59.53,212400.0,35.772,35.79,35.7359,35.748,212400.0
2010-01-12 10:35:00,59.53,59.56,59.47,59.51,228800.0,35.748,35.766,35.7119,35.7359,228800.0
2010-01-12 10:40:00,59.5,59.51,59.35,59.41,746400.0,35.7299,35.7359,35.6399,35.6759,746400.0
2010-01-12 10:45:00,59.4,59.47,59.4,59.46,224100.0,35.6699,35.7119,35.6699,35.7059,224100.0
2010-01-12 10:50:00,59.47,59.57,59.46,59.53,361200.0,35.7119,35.772,35.7059,35.748,361200.0
2010-01-12 10:55:00,59.53,59.58,59.45,59.54,97300.0,35.748,35.778,35.6999,35.754,97300.0
2010-01-12 11:00:00,59.54,59.55,59.51,59.53,100700.0,35.754,35.76,35.7359,35.748,100700.0
2010-01-12 11:05:00,59.52,59.6,59.52,59.6,133500.0,35.7419,35.79,35.7419,35.79,133500.0
2010-01-12 11:10:00,59.59,59.6,59.43,59.44,110800.0,35.784,35.79,35.6879,35.6939,110800.0
2010-01-12 11:15:00,59.44,59.54,59.44,59.54,84100.0,35.6939,35.754,35.6939,35.754,84100.0
2010-01-12 11:20:00,59.54,59.62,59.53,59.61,144900.0,35.754,35.802,35.748,35.796,144900.0
2010-01-12 11:25:00,59.6,59.65,59.59,59.62,176400.0,35.79,35.82,35.784,35.802,176400.0
2010-01-12 11:30:00,59.63,59.71,59.62,59.68,213800.0,35.808,35.856,35.802,35.838,213800.0
2010-01-12 11:35:00,59.67,59.69,59.55,59.55,250900.0,35.832,35.844,35.76,35.76,250900.0
2010-01-12 11:40:00,59.56,59.59,59.54,59.54,79500.0,35.766,35.784,35.754,35.754,79500.0
2010-01-12 11:45:00,59.54,59.55,59.48,59.51,110300.0,35.754,35.76,35.7179,35.7359,110300.0
2010-01-12 11:50:00,59.51,59.51,59.47,59.49,52900.0,35.7359,35.7359,35.7119,35.7239,52900.0
2010-01-12 11:55:00,59.48,59.5,59.41,59.43,181900.0,35.7179,35.7299,35.6759,35.6879,181900.0
2010-01-12 12:00:00,59.43,59.44,59.38,59.41,219600.0,35.6879,35.6939,35.6579,35.6759,219600.0
2010-01-12 12:05:00,59.42,59.49,59.42,59.48,182100.0,35.6819,35.7239,35.6819,35.7179,182100.0
2010-01-12 12:10:00,59.49,59.49,59.47,59.47,65400.0,35.7239,35.7239,35.7119,35.7119,65400.0
2010-01-12 12:15:00,59.47,59.47,59.4,59.41,103100.0,35.7119,35.7119,35.6699,35.6759,103100.0
2010-01-12 12:20:00,59.4,59.42,59.27,59.28,322700.0,35.6699,35.6819,35.5918,35.5978,322700.0
2010-01-12 12:25:00,59.28,59.33,59.26,59.29,651100.0,35.5978,35.6279,35.5858,35.6038,651100.0
2010-01-12 12:30:00,59.29,59.31,59.26,59.27,190600.0,35.6038,35.6158,35.5858,35.5918,190600.0
2010-01-12 12:35:00,59.27,59.37,59.24,59.37,231800.0,35.5918,35.6519,35.5738,35.6519,231800.0
2010-01-12 12:40:00,59.37,59.4,59.32,59.33,126500.0,35.6519,35.6699,35.6218,35.6279,126500.0
2010-01-12 12:45:00,59.33,59.33,59.25,59.25,68400.0,35.6279,35.6279,35.5798,35.5798,68400.0
2010-01-12 12:50:00,59.25,59.26,59.13,59.2,341800.0,35.5798,35.5858,35.5078,35.5498,341800.0
2010-01-12 12:55:00,59.2,59.22,59.14,59.18,112500.0,35.5498,35.5618,35.5138,35.5378,112500.0
2010-01-12 13:00:00,59.18,59.25,59.15,59.23,198300.0,35.5378,35.5798,35.5198,35.5678,198300.0
2010-01-12 13:05:00,59.23,59.25,59.2,59.25,106000.0,35.5678,35.5798,35.5498,35.5798,106000.0
2010-01-12 13:10:00,59.24,59.26,59.15,59.23,253300.0,35.5738,35.5858,35.5198,35.5678,253300.0
2010-01-12 13:15:00,59.23,59.24,59.12,59.13,234400.0,35.5678,35.5738,35.5017,35.5078,234400.0
2010-01-12 13:20:00,59.13,59.13,59.04,59.11,159600.0,35.5078,35.5078,35.4537,35.4957,159600.0
2010-01-12 13:25:00,59.1,59.13,59.04,59.07,1077200.0,35.4897,35.5078,35.4537,35.4717,1077200.0
2010-01-12 13:30:00,59.07,59.16,59.06,59.15,276600.0,35.4717,35.5258,35.4657,35.5198,276600.0
2010-01-12 13:35:00,59.15,59.21,59.14,59.2,239000.0,35.5198,35.5558,35.5138,35.5498,239000.0
2010-01-12 13:40:00,59.2,59.22,59.17,59.2,229700.0,35.5498,35.5618,35.5318,35.5498,229700.0
2010-01-12 13:45:00,59.2,59.45,59.19,59.19,237300.0,35.5498,35.6999,35.5438,35.5438,237300.0
2010-01-12 13:50:00,59.19,59.21,59.12,59.2,248800.0,35.5438,35.5558,35.5017,35.5498,248800.0
2010-01-12 13:55:00,59.19,59.3,59.18,59.3,165000.0,35.5438,35.6098,35.5378,35.6098,165000.0
2010-01-12 14:00:00,59.29,59.31,59.25,59.28,171400.0,35.6038,35.6158,35.5798,35.5978,171400.0
2010-01-12 14:05:00,59.28,59.32,59.27,59.32,99200.0,35.5978,35.6218,35.5918,35.6218,99200.0
2010-01-12 14:10:00,59.31,59.33,59.28,59.29,187800.0,35.6158,35.6279,35.5978,35.6038,187800.0
2010-01-12 14:15:00,59.3,59.33,59.28,59.32,122600.0,35.6098,35.6279,35.5978,35.6218,122600.0
2010-01-12 14:20:00,59.31,59.32,59.25,59.29,255200.0,35.6158,35.6218,35.5798,35.6038,255200.0
2010-01-12 14:25:00,59.29,59.33,59.26,59.33,79000.0,35.6038,35.6279,35.5858,35.6279,79000.0
2010-01-12 14:30:00,59.33,59.35,59.29,59.31,128300.0,35.6279,35.6399,35.6038,35.6158,128300.0
2010-01-12 14:35:00,59.31,59.31,59.29,59.3,64700.0,35.6158,35.6158,35.6038,35.6098,64700.0
2010-01-12 14:40:00,59.3,59.3,59.2,59.25,104300.0,35.6098,35.6098,35.5498,35.5798,104300.0
2010-01-12 14:45:00,59.25,59.34,59.25,59.34,112500.0,35.5798,35.6339,35.5798,35.6339,112500.0
2010-01-12 14:50:00,59.34,59.43,59.34,59.39,398900.0,35.6339,35.6879,35.6339,35.6639,398900.0
2010-01-12 14:55:00,59.39,59.44,59.38,59.4,613400.0,35.6639,35.6939,35.6579,35.6699,613400.0
2010-01-12 15:00:00,59.41,59.41,59.34,59.35,314000.0,35.6759,35.6759,35.6339,35.6399,314000.0
2010-01-12 15:05:00,59.35,59.37,59.29,59.36,179000.0,35.6399,35.6519,35.6038,35.6459,179000.0
2010-01-12 15:10:00,59.36,59.37,59.31,59.31,57000.0,35.6459,35.6519,35.6158,35.6158,57000.0
2010-01-12 15:15:00,59.31,59.32,59.26,59.29,269500.0,35.6158,35.6218,35.5858,35.6038,269500.0
2010-01-12 15:20:00,59.29,59.29,59.2,59.22,418400.0,35.6038,35.6038,35.5498,35.5618,418400.0
2010-01-12 15:25:00,59.22,59.26,59.21,59.26,197200.0,35.5618,35.5858,35.5558,35.5858,197200.0
2010-01-12 15:30:00,59.26,59.28,59.15,59.15,282800.0,35.5858,35.5978,35.5198,35.5198,282800.0
2010-01-12 15:35:00,59.16,59.22,59.1,59.1,430000.0,35.5258,35.5618,35.4897,35.4897,430000.0
2010-01-12 15:40:00,59.11,59.19,59.1,59.19,417000.0,35.4957,35.5438,35.4897,35.5438,417000.0
2010-01-12 15:45:00,59.18,59.23,59.18,59.22,335500.0,35.5378,35.5678,35.5378,35.5618,335500.0
2010-01-12 15:50:00,59.22,59.27,59.22,59.24,511800.0,35.5618,35.5918,35.5618,35.5738,511800.0
2010-01-12 15:55:00,59.25,59.32,59.24,59.3,984100.0,35.5798,35.6218,35.5738,35.6098,984100.0
2010-01-13 09:30:00,59.32,59.49,59.31,59.44,344900.0,35.6218,35.7239,35.6158,35.6939,344900.0
2010-01-13 09:35:00,59.43,59.44,59.2,59.25,1449900.0,35.6879,35.6939,35.5498,35.5798,1449900.0
2010-01-13 09:40:00,59.25,59.39,59.25,59.37,691600.0,35.5798,35.6639,35.5798,35.6519,691600.0
2010-01-13 09:45:00,59.37,59.5,59.34,59.34,257200.0,35.6519,35.7299,35.6339,35.6339,257200.0
2010-01-13 09:50:00,59.33,59.38,59.28,59.28,157100.0,35.6279,35.6579,35.5978,35.5978,157100.0
2010-01-13 09:55:00,59.28,59.29,59.13,59.13,164400.0,35.5978,35.6038,35.5078,35.5078,164400.0
2010-01-13 10:00:00,59.13,59.16,59.05,59.05,484200.0,35.5078,35.5258,35.4597,35.4597,484200.0
2010-01-13 10:05:00,59.06,59.06,58.84,58.89,433300.0,35.4657,35.4657,35.3336,35.3636,433300.0
2010-01-13 10:10:00,58.89,58.9,58.81,58.85,477100.0,35.3636,35.3696,35.3156,35.3396,477100.0
2010-01-13 10:15:00,58.85,58.88,58.76,58.82,203800.0,35.3396,35.3576,35.2856,35.3216,203800.0
2010-01-13 10:20:00,58.81,58.82,58.68,58.69,382400.0,35.3156,35.3216,35.2375,35.2435,382400.0
2010-01-13 10:25:00,58.7,58.78,58.63,58.77,317700.0,35.2495,35.2976,35.2075,35.2916,317700.0
2010-01-13 10:30:00,58.77,58.83,58.52,58.83,1801000.0,35.2916,35.3276,35.1414,35.3276,1801000.0
2010-01-13 10:35:00,58.82,58.85,58.72,58.82,995900.0,35.3216,35.3396,35.2615,35.3216,995900.0
2010-01-13 10:40:00,58.8,58.86,58.74,58.84,241300.0,35.3096,35.3456,35.2736,35.3336,241300.0
2010-01-13 10:45:00,58.85,58.88,58.73,58.76,358500.0,35.3396,35.3576,35.2676,35.2856,358500.0
2010-01-13 10:50:00,58.76,58.93,58.76,58.91,675600.0,35.2856,35.3877,35.2856,35.3756,675600.0
2010-01-13 10:55:00,58.9,58.99,58.86,58.98,340500.0,35.3696,35.4237,35.3456,35.4177,340500.0
2010-01-13 11:00:00,58.98,59.03,58.93,58.99,393100.0,35.4177,35.4477,35.3877,35.4237,393100.0
2010-01-13 11:05:00,58.95,58.96,58.89,58.96,241400.0,35.3997,35.4057,35.3636,35.4057,241400.0
2010-01-13 11:10:00,58.95,58.96,58.85,58.88,203700.0,35.3997,35.4057,35.3396,35.3576,203700.0
2010-01-13 11:15:00,58.88,58.88,58.8,58.85,115900.0,35.3576,35.3576,35.3096,35.3396,115900.0
2010-01-13 11:20:00,58.84,59.06,58.84,59.05,400900.0,35.3336,35.4657,35.3336,35.4597,400900.0
2010-01-13 11:25:00,59.05,59.12,59.05,59.12,257200.0,35.4597,35.5017,35.4597,35.5017,257200.0
2010-01-13 11:30:00,59.12,59.18,59.11,59.17,231500.0,35.5017,35.5378,35.4957,35.5318,231500.0
2010-01-13 11:35:00,59.17,59.2,59.1,59.19,227800.0,35.5318,35.5498,35.4897,35.5438,227800.0
2010-01-13 11:40:00,59.17,59.28,59.17,59.27,152700.0,35.5318,35.5978,35.5318,35.5918,152700.0
2010-01-13 11:45:00,59.27,59.28,59.17,59.2,258200.0,35.5918,35.5978,35.5318,35.5498,258200.0
2010-01-13 11:50:00,59.19,59.21,58.9,59.15,81800.0,35.5438,35.5558,35.3696,35.5198,81800.0
2010-01-13 11:55:00,59.13,59.22,59.13,59.17,94500.0,35.5078,35.5618,35.5078,35.5318,94500.0
2010-01-13 12:00:00,59.17,59.28,59.16,59.27,370000.0,35.5318,35.5978,35.5258,35.5918,370000.0
2010-01-13 12:05:00,59.27,59.37,59.27,59.33,460600.0,35.5918,35.6519,35.5918,35.6279,460600.0
2010-01-13 12:10:00,59.32,59.33,59.18,59.22,118100.0,35.6218,35.6279,35.5378,35.5618,118100.0
2010-01-13 12:15:00,59.22,59.27,59.21,59.27,108900.0,35.5618,35.5918,35.5558,35.5918,108900.0
2010-01-13 12:20:00,59.27,59.27,59.21,59.24,152500.0,35.5918,35.5918,35.5558,35.5738,152500.0
2010-01-13 12:25:00,59.24,59.35,59.24,59.29,107700.0,35.5738,35.6399,35.5738,35.6038,107700.0
2010-01-13 12:30:00,59.28,59.36,59.25,59.32,130000.0,35.5978,35.6459,35.5798,35.6218,130000.0
2010-01-13 12:35:00,59.33,59.46,59.32,59.4,262100.0,35.6279,35.7059,35.6218,35.6699,262100.0
2010-01-13 12:40:00,59.39,59.48,59.39,59.42,140700.0,35.6639,35.7179,35.6639,35.6819,140700.0
2010-01-13 12:45:00,59.42,59.49,59.39,59.42,132100.0,35.6819,35.7239,35.6639,35.6819,132100.0
2010-01-13 12:50:00,59.41,59.47,59.4,59.42,197000.0,35.6759,35.7119,35.6699,35.6819,197000.0
2010-01-13 12:55:00,59.43,59.45,59.3,59.3,319900.0,35.6879,35.6999,35.6098,35.6098,319900.0
2010-01-13 13:00:00,59.31,59.37,59.29,59.32,120200.0,35.6158,35.6519,35.6038,35.6218,120200.0
2010-01-13 13:05:00,59.33,59.38,59.32,59.37,98400.0,35.6279,35.6579,35.6218,35.6519,98400.0
2010-01-13 13:10:00,59.37,59.42,59.36,59.41,201500.0,35.6519,35.6819,35.6459,35.6759,201500.0
2010-01-13 13:15:00,59.41,59.44,59.36,59.37,152000.0,35.6759,35.6939,35.6459,35.6519,152000.0
2010-01-13 13:20:00,59.38,59.38,59.28,59.3,84000.0,35.6579,35.6579,35.5978,35.6098,84000.0
2010-01-13 13:25:00,59.3,59.39,59.3,59.39,106700.0,35.6098,35.6639,35.6098,35.6639,106700.0
2010-01-13 13:30:00,59.38,59.44,59.38,59.43,47100.0,35.6579,35.6939,35.6579,35.6879,47100.0
2010-01-13 13:35:00,59.44,59.47,59.41,59.44,148700.0,35.6939,35.7119,35.6759,35.6939,148700.0
2010-01-13 13:40:00,59.44,59.47,59.43,59.44,528000.0,35.6939,35.7119,35.6879,35.6939,528000.0
2010-01-13 13:45:00,59.44,59.48,59.38,59.39,116800.0,35.6939,35.7179,35.6579,35.6639,116800.0
2010-01-13 13:50:00,59.38,59.38,59.25,59.25,225600.0,35.6579,35.6579,35.5798,35.5798,225600.0
2010-01-13 13:55:00,59.25,59.33,59.24,59.25,68300.0,35.5798,35.6279,35.5738,35.5798,68300.0
2010-01-13 14:00:00,59.25,59.4,59.25,59.31,152600.0,35.5798,35.6699,35.5798,35.6158,152600.0
2010-01-13 14:05:00,59.31,59.33,59.25,59.28,171700.0,35.6158,35.6279,35.5798,35.5978,171700.0
2010-01-13 14:10:00,59.28,59.37,59.26,59.28,63700.0,35.5978,35.6519,35.5858,35.5978,63700.0
2010-01-13 14:15:00,59.27,59.32,59.25,59.26,75300.0,35.5918,35.6218,35.5798,35.5858,75300.0
2010-01-13 14:20:00,59.28,59.33,59.26,59.32,71900.0,35.5978,35.6279,35.5858,35.6218,71900.0
2010-01-13 14:25:00,59.33,59.38,59.31,59.35,98200.0,35.6279,35.6579,35.6158,35.6399,98200.0
2010-01-13 14:30:00,59.35,59.39,59.34,59.34,95900.0,35.6399,35.6639,35.6339,35.6339,95900.0
2010-01-13 14:35:00,59.35,59.42,59.35,59.4,137200.0,35.6399,35.6819,35.6399,35.6699,137200.0
2010-01-13 14:40:00,59.39,59.47,59.38,59.44,112600.0,35.6639,35.7119,35.6579,35.6939,112600.0
2010-01-13 14:45:00,59.44,59.55,59.44,59.54,229800.0,35.6939,35.76,35.6939,35.754,229800.0
2010-01-13 14:50:00,59.55,59.55,59.49,59.53,172600.0,35.76,35.76,35.7239,35.748,172600.0
2010-01-13 14:55:00,59.51,59.54,59.5,59.52,103100.0,35.7359,35.754,35.7299,35.7419,103100.0
2010-01-13 15:00:00,59.53,59.54,59.47,59.49,122200.0,35.748,35.754,35.7119,35.7239,122200.0
2010-01-13 15:05:00,59.49,59.54,59.48,59.53,181800.0,35.7239,35.754,35.7179,35.748,181800.0
2010-01-13 15:10:00,59.54,59.6,59.54,59.6,314200.0,35.754,35.79,35.754,35.79,314200.0
2010-01-13 15:15:00,59.6,59.65,59.59,59.63,258000.0,35.79,35.82,35.784,35.808,258000.0
2010-01-13 15:20:00,59.62,59.66,59.62,59.65,159400.0,35.802,35.826,35.802,35.82,159400.0
2010-01-13 15:25:00,59.65,59.75,59.65,59.73,279500.0,35.82,35.8801,35.82,35.8681,279500.0
2010-01-13 15:30:00,59.73,59.8,59.69,59.77,282000.0,35.8681,35.9101,35.844,35.8921,282000.0
2010-01-13 15:35:00,59.77,59.77,59.68,59.71,151700.0,35.8921,35.8921,35.838,35.856,151700.0
2010-01-13 15:40:00,59.71,59.73,59.64,59.66,261000.0,35.856,35.8681,35.814,35.826,261000.0
2010-01-13 15:45:00,59.67,59.72,59.66,59.72,216700.0,35.832,35.862,35.826,35.862,216700.0
2010-01-13 15:50:00,59.72,59.74,59.68,59.68,332500.0,35.862,35.8741,35.838,35.838,332500.0
2010-01-13 15:55:00,59.68,59.71,59.63,59.64,970500.0,35.838,35.856,35.808,35.814,970500.0
2010-01-14 09:30:00,59.56,59.68,59.45,59.67,367100.0,35.766,35.838,35.6999,35.832,367100.0
2010-01-14 09:35:00,59.69,59.84,59.59,59.59,1043100.0,35.844,35.9341,35.784,35.784,1043100.0
2010-01-14 09:40:00,59.59,59.7,59.54,59.7,307100.0,35.784,35.85,35.754,35.85,307100.0
2010-01-14 09:45:00,59.69,59.79,59.66,59.73,327800.0,35.844,35.9041,35.826,35.8681,327800.0
2010-01-14 09:50:00,59.74,59.78,59.68,59.73,288600.0,35.8741,35.8981,35.838,35.8681,288600.0
2010-01-14 09:55:00,59.73,59.75,59.63,59.64,190100.0,35.8681,35.8801,35.808,35.814,190100.0
2010-01-14 10:00:00,59.64,59.71,59.63,59.69,307800.0,35.814,35.856,35.808,35.844,307800.0
2010-01-14 10:05:00,59.69,59.82,59.68,59.79,248600.0,35.844,35.9221,35.838,35.9041,248600.0
2010-01-14 10:10:00,59.79,59.82,59.73,59.81,168000.0,35.9041,35.9221,35.8681,35.9161,168000.0
2010-01-14 10:15:00,59.81,59.81,59.72,59.77,87300.0,35.9161,35.9161,35.862,35.8921,87300.0
2010-01-14 10:20:00,59.78,59.89,59.78,59.86,156800.0,35.8981,35.9641,35.8981,35.9461,156800.0
2010-01-14 10:25:00,59.84,59.87,59.75,59.75,218500.0,35.9341,35.9521,35.8801,35.8801,218500.0
2010-01-14 10:30:00,59.75,59.8,59.71,59.74,462500.0,35.8801,35.9101,35.856,35.8741,462500.0
2010-01-14 10:35:00,59.74,59.79,59.72,59.76,140300.0,35.8741,35.9041,35.862,35.8861,140300.0
2010-01-14 10:40:00,59.76,59.8,59.53,59.53,697000.0,35.8861,35.9101,35.748,35.748,697000.0
2010-01-14 10:45:00,59.53,59.56,59.5,59.54,230000.0,35.748,35.766,35.7299,35.754,230000.0
2010-01-14 10:50:00,59.53,59.54,59.46,59.52,147500.0,35.748,35.754,35.7059,35.7419,147500.0
2010-01-14 10:55:00,59.52,59.52,59.44,59.47,225800.0,35.7419,35.7419,35.6939,35.7119,225800.0
2010-01-14 11:00:00,59.46,59.46,59.33,59.34,264800.0,35.7059,35.7059,35.6279,35.6339,264800.0
2010-01-14 11:05:00,59.34,59.43,59.34,59.43,142400.0,35.6339,35.6879,35.6339,35.6879,142400.0
2010-01-14 11:10:00,59.42,59.55,59.36,59.55,158100.0,35.6819,35.76,35.6459,35.76,158100.0
2010-01-14 11:15:00,59.56,59.57,59.45,59.49,107400.0,35.766,35.772,35.6999,35.7239,107400.0
2010-01-14 11:20:00,59.51,59.58,59.49,59.49,117200.0,35.7359,35.778,35.7239,35.7239,117200.0
2010-01-14 11:25:00,59.48,59.61,59.45,59.57,157700.0,35.7179,35.796,35.6999,35.772,157700.0
2010-01-14 11:30:00,59.57,59.62,59.56,59.58,113800.0,35.772,35.802,35.766,35.778,113800.0
2010-01-14 11:35:00,59.58,59.67,59.56,59.59,193900.0,35.778,35.832,35.766,35.784,193900.0
2010-01-14 11:40:00,59.59,59.64,59.58,59.64,58000.0,35.784,35.814,35.778,35.814,58000.0
2010-01-14 11:45:00,59.63,59.67,59.61,59.64,120100.0,35.808,35.832,35.796,35.814,120100.0
2010-01-14 11:50:00,59.65,59.69,59.63,59.64,71500.0,35.82,35.844,35.808,35.814,71500.0
2010-01-14 11:55:00,59.63,59.65,59.55,59.57,56500.0,35.808,35.82,35.76,35.772,56500.0
2010-01-14 12:00:00,59.57,59.65,59.57,59.65,35500.0,35.772,35.82,35.772,35.82,35500.0
2010-01-14 12:05:00,59.66,59.72,59.65,59.69,131900.0,35.826,35.862,35.82,35.844,131900.0
2010-01-14 12:10:00,59.69,59.69,59.62,59.63,60700.0,35.844,35.844,35.802,35.808,60700.0
2010-01-14 12:15:00,59.63,59.66,59.6,59.6,82800.0,35.808,35.826,35.79,35.79,82800.0
2010-01-14 12:20:00,59.61,59.61,59.56,59.57,122800.0,35.796,35.796,35.766,35.772,122800.0
2010-01-14 12:25:00,59.58,59.62,59.52,59.61,156500.0,35.778,35.802,35.7419,35.796,156500.0
2010-01-14 12:30:00,59.62,59.7,59.62,59.67,167500.0,35.802,35.85,35.802,35.832,167500.0
2010-01-14 12:35:00,59.68,59.68,59.6,59.61,284600.0,35.838,35.838,35.79,35.796,284600.0
2010-01-14 12:40:00,59.62,59.62,59.57,59.57,130300.0,35.802,35.802,35.772,35.772,130300.0
2010-01-14 12:45:00,59.57,59.57,59.47,59.48,332500.0,35.772,35.772,35.7119,35.7179,332500.0
2010-01-14 12:50:00,59.48,59.52,59.48,59.49,174900.0,35.7179,35.7419,35.7179,35.7239,174900.0
2010-01-14 12:55:00,59.49,59.53,59.48,59.53,24000.0,35.7239,35.748,35.7179,35.748,24000.0
2010-01-14 13:00:00,59.53,59.53,59.46,59.47,123100.0,35.748,35.748,35.7059,35.7119,123100.0
2010-01-14 13:05:00,59.46,59.52,59.44,59.49,124200.0,35.7059,35.7419,35.6939,35.7239,124200.0
2010-01-14 13:10:00,59.5,59.54,59.49,59.5,193700.0,35.7299,35.754,35.7239,35.7299,193700.0
2010-01-14 13:15:00,59.49,59.49,59.45,59.49,126400.0,35.7239,35.7239,35.6999,35.7239,126400.0
2010-01-14 13:20:00,59.49,59.55,59.49,59.52,194300.0,35.7239,35.76,35.7239,35.7419,194300.0
2010-01-14 13:25:00,59.51,59.58,59.47,59.58,193100.0,35.7359,35.778,35.7119,35.778,193100.0
2010-01-14 13:30:00,59.59,59.64,59.57,59.63,82300.0,35.784,35.814,35.772,35.808,82300.0
2010-01-14 13:35:00,59.64,59.65,59.58,59.58,106700.0,35.814,35.82,35.778,35.778,106700.0
2010-01-14 13:40:00,59.58,59.58,59.54,59.55,54600.0,35.778,35.778,35.754,35.76,54600.0
2010-01-14 13:45:00,59.55,59.64,59.55,59.61,39600.0,35.76,35.814,35.76,35.796,39600.0
2010-01-14 13:50:00,59.61,59.66,59.61,59.64,20300.0,35.796,35.826,35.796,35.814,20300.0
2010-01-14 13:55:00,59.63,59.63,59.56,59.62,269700.0,35.808,35.808,35.766,35.802,269700.0
2010-01-14 14:00:00,59.62,59.65,59.62,59.65,31400.0,35.802,35.82,35.802,35.82,31400.0
2010-01-14 14:05:00,59.65,59.67,59.63,59.64,39900.0,35.82,35.832,35.808,35.814,39900.0
2010-01-14 14:10:00,59.64,59.68,59.6,59.62,172800.0,35.814,35.838,35.79,35.802,172800.0
2010-01-14 14:15:00,59.62,59.64,59.61,59.62,80000.0,35.802,35.814,35.796,35.802,80000.0
2010-01-14 14:20:00,59.62,59.65,59.62,59.65,44700.0,35.802,35.82,35.802,35.82,44700.0
2010-01-14 14:25:00,59.65,59.65,59.6,59.62,55900.0,35.82,35.82,35.79,35.802,55900.0
2010-01-14 14:30:00,59.61,59.62,59.6,59.62,34600.0,35.796,35.802,35.79,35.802,34600.0
2010-01-14 14:35:00,59.62,59.69,59.62,59.69,30100.0,35.802,35.844,35.802,35.844,30100.0
2010-01-14 14:40:00,59.69,59.72,59.68,59.69,98900.0,35.844,35.862,35.838,35.844,98900.0
2010-01-14 14:45:00,59.69,59.74,59.69,59.71,148100.0,35.844,35.8741,35.844,35.856,148100.0
2010-01-14 14:50:00,59.7,59.75,59.68,59.75,76500.0,35.85,35.8801,35.838,35.8801,76500.0
2010-01-14 14:55:00,59.76,59.79,59.74,59.75,67400.0,35.8861,35.9041,35.8741,35.8801,67400.0
2010-01-14 15:00:00,59.75,59.82,59.75,59.79,120400.0,35.8801,35.9221,35.8801,35.9041,120400.0
2010-01-14 15:05:00,59.81,59.81,59.76,59.78,98300.0,35.9161,35.9161,35.8861,35.8981,98300.0
2010-01-14 15:10:00,59.77,59.83,59.76,59.82,242300.0,35.8921,35.9281,35.8861,35.9221,242300.0
2010-01-14 15:15:00,59.83,59.83,59.77,59.78,192500.0,35.9281,35.9281,35.8921,35.8981,192500.0
2010-01-14 15:20:00,59.77,59.8,59.77,59.8,91500.0,35.8921,35.9101,35.8921,35.9101,91500.0
2010-01-14 15:25:00,59.8,59.8,59.74,59.77,240500.0,35.9101,35.9101,35.8741,35.8921,240500.0
2010-01-14 15:30:00,59.76,59.79,59.76,59.78,75200.0,35.8861,35.9041,35.8861,35.8981,75200.0
2010-01-14 15:35:00,59.78,59.81,59.73,59.75,384600.0,35.8981,35.9161,35.8681,35.8801,384600.0
2010-01-14 15:40:00,59.76,59.8,59.76,59.78,207700.0,35.8861,35.9101,35.8861,35.8981,207700.0
2010-01-14 15:45:00,59.78,59.85,59.78,59.78,293600.0,35.8981,35.9401,35.8981,35.8981,293600.0
2010-01-14 15:50:00,59.79,59.79,59.73,59.76,187400.0,35.9041,35.9041,35.8681,35.8861,187400.0
2010-01-14 15:55:00,59.75,59.78,59.73,59.75,470000.0,35.8801,35.8981,35.8681,35.8801,470000.0
2010-01-15 09:30:00,59.67,59.8,59.61,59.72,359500.0,35.832,35.9101,35.796,35.862,359500.0
2010-01-15 09:35:00,59.71,59.71,59.52,59.56,493600.0,35.856,35.856,35.7419,35.766,493600.0
2010-01-15 09:40:00,59.55,59.61,59.41,59.42,428100.0,35.76,35.796,35.6759,35.6819,428100.0
2010-01-15 09:45:00,59.42,59.48,59.35,59.36,235200.0,35.6819,35.7179,35.6399,35.6459,235200.0
2010-01-15 09:50:00,59.37,59.38,59.29,59.35,705500.0,35.6519,35.6579,35.6038,35.6399,705500.0
2010-01-15 09:55:00,59.34,59.38,59.2,59.25,371900.0,35.6339,35.6579,35.5498,35.5798,371900.0
2010-01-15 10:00:00,59.25,59.29,59.14,59.24,407500.0,35.5798,35.6038,35.5138,35.5738,407500.0
2010-01-15 10:05:00,59.24,59.28,58.99,59.0,681600.0,35.5738,35.5978,35.4237,35.4297,681600.0
2010-01-15 10:10:00,58.99,59.11,58.99,59.1,453100.0,35.4237,35.4957,35.4237,35.4897,453100.0
2010-01-15 10:15:00,59.1,59.19,59.0,59.18,375500.0,35.4897,35.5438,35.4297,35.5378,375500.0
2010-01-15 10:20:00,59.18,59.26,59.16,59.17,347200.0,35.5378,35.5858,35.5258,35.5318,347200.0
2010-01-15 10:25:00,59.16,59.22,59.1,59.19,363800.0,35.5258,35.5618,35.4897,35.5438,363800.0
2010-01-15 10:30:00,59.19,59.23,59.09,59.09,241700.0,35.5438,35.5678,35.4837,35.4837,241700.0
2010-01-15 10:35:00,59.1,59.1,58.98,58.99,143500.0,35.4897,35.4897,35.4177,35.4237,143500.0
2010-01-15 10:40:00,59.01,59.11,58.9,59.11,187900.0,35.4357,35.4957,35.3696,35.4957,187900.0
2010-01-15 10:45:00,59.1,59.18,59.04,59.18,224900.0,35.4897,35.5378,35.4537,35.5378,224900.0
2010-01-15 10:50:00,59.18,59.19,59.05,59.05,132700.0,35.5378,35.5438,35.4597,35.4597,132700.0
2010-01-15 10:55:00,59.06,59.06,58.97,59.04,199100.0,35.4657,35.4657,35.4117,35.4537,199100.0
2010-01-15 11:00:00,59.05,59.06,59.0,59.03,100000.0,35.4597,35.4657,35.4297,35.4477,100000.0
2010-01-15 11:05:00,59.03,59.06,59.01,59.04,276900.0,35.4477,35.4657,35.4357,35.4537,276900.0
2010-01-15 11:10:00,59.05,59.06,58.99,59.0,337800.0,35.4597,35.4657,35.4237,35.4297,337800.0
2010-01-15 11:15:00,59.0,59.05,58.98,59.04,134600.0,35.4297,35.4597,35.4177,35.4537,134600.0
2010-01-15 11:20:00,59.03,59.03,58.99,59.02,144200.0,35.4477,35.4477,35.4237,35.4417,144200.0
2010-01-15 11:25:00,59.03,59.05,58.96,58.96,161200.0,35.4477,35.4597,35.4057,35.4057,161200.0
2010-01-15 11:30:00,58.96,58.97,58.93,58.95,123200.0,35.4057,35.4117,35.3877,35.3997,123200.0
2010-01-15 11:35:00,58.96,58.99,58.93,58.97,130300.0,35.4057,35.4237,35.3877,35.4117,130300.0
2010-01-15 11:40:00,58.99,59.07,58.98,59.05,308100.0,35.4237,35.4717,35.4177,35.4597,308100.0
2010-01-15 11:45:00,59.04,59.06,59.01,59.04,206300.0,35.4537,35.4657,35.4357,35.4537,206300.0
2010-01-15 11:50:00,59.04,59.06,59.01,59.04,146500.0,35.4537,35.4657,35.4357,35.4537,146500.0
2010-01-15 11:55:00,59.04,59.05,58.97,58.97,207700.0,35.4537,35.4597,35.4117,35.4117,207700.0
2010-01-15 12:00:00,58.97,58.99,58.95,58.99,134200.0,35.4117,35.4237,35.3997,35.4237,134200.0
2010-01-15 12:05:00,58.99,59.03,58.98,59.03,87600.0,35.4237,35.4477,35.4177,35.4477,87600.0
2010-01-15 12:10:00,59.03,59.09,59.03,59.06,345600.0,35.4477,35.4837,35.4477,35.4657,345600.0
2010-01-15 12:15:00,59.07,59.09,59.04,59.08,129100.0,35.4717,35.4837,35.4537,35.4777,129100.0
2010-01-15 12:20:00,59.09,59.09,59.05,59.05,185200.0,35.4837,35.4837,35.4597,35.4597,185200.0
2010-01-15 12:25:00,59.05,59.06,58.92,58.93,134600.0,35.4597,35.4657,35.3816,35.3877,134600.0
2010-01-15 12:30:00,58.93,59.03,58.93,59.03,97200.0,35.3877,35.4477,35.3877,35.4477,97200.0
2010-01-15 12:35:00,59.04,59.1,58.93,58.93,674800.0,35.4537,35.4897,35.3877,35.3877,674800.0
2010-01-15 12:40:00,58.94,58.96,58.86,58.87,210600.0,35.3937,35.4057,35.3456,35.3516,210600.0
2010-01-15 12:45:00,58.86,58.96,58.85,58.95,167100.0,35.3456,35.4057,35.3396,35.3997,167100.0
2010-01-15 12:50:00,58.95,58.98,58.92,58.93,131400.0,35.3997,35.4177,35.3816,35.3877,131400.0
2010-01-15 12:55:00,58.94,58.96,58.92,58.96,74800.0,35.3937,35.4057,35.3816,35.4057,74800.0
2010-01-15 13:00:00,58.97,58.99,58.94,58.98,112400.0,35.4117,35.4237,35.3937,35.4177,112400.0
2010-01-15 13:05:00,58.98,59.01,58.97,58.98,94200.0,35.4177,35.4357,35.4117,35.4177,94200.0
2010-01-15 13:10:00,58.98,58.98,58.96,58.98,94500.0,35.4177,35.4177,35.4057,35.4177,94500.0
2010-01-15 13:15:00,58.98,59.02,58.98,59.01,57400.0,35.4177,35.4417,35.4177,35.4357,57400.0
2010-01-15 13:20:00,58.99,58.99,58.96,58.98,145300.0,35.4237,35.4237,35.4057,35.4177,145300.0
2010-01-15 13:25:00,58.99,59.04,58.98,59.02,149400.0,35.4237,35.4537,35.4177,35.4417,149400.0
2010-01-15 13:30:00,59.02,59.05,58.99,59.05,205500.0,35.4417,35.4597,35.4237,35.4597,205500.0
2010-01-15 13:35:00,59.05,59.06,58.98,59.0,152300.0,35.4597,35.4657,35.4177,35.4297,152300.0
2010-01-15 13:40:00,59.0,59.05,58.97,59.05,144700.0,35.4297,35.4597,35.4117,35.4597,144700.0
2010-01-15 13:45:00,59.05,59.1,59.05,59.09,173300.0,35.4597,35.4897,35.4597,35.4837,173300.0
2010-01-15 13:50:00,59.09,59.1,59.04,59.04,91000.0,35.4837,35.4897,35.4537,35.4537,91000.0
2010-01-15 13:55:00,59.05,59.07,59.0,59.03,255700.0,35.4597,35.4717,35.4297,35.4477,255700.0
2010-01-15 14:00:00,59.03,59.08,59.03,59.06,58500.0,35.4477,35.4777,35.4477,35.4657,58500.0
2010-01-15 14:05:00,59.05,59.1,59.05,59.08,156500.0,35.4597,35.4897,35.4597,35.4777,156500.0
2010-01-15 14:10:00,59.07,59.08,59.05,59.05,44100.0,35.4717,35.4777,35.4597,35.4597,44100.0
2010-01-15 14:15:00,59.04,59.04,59.0,59.01,79800.0,35.4537,35.4537,35.4297,35.4357,79800.0
2010-01-15 14:20:00,59.01,59.01,58.95,58.96,126100.0,35.4357,35.4357,35.3997,35.4057,126100.0
2010-01-15 14:25:00,58.96,58.97,58.91,58.92,177700.0,35.4057,35.4117,35.3756,35.3816,177700.0
2010-01-15 14:30:00,58.91,58.93,58.89,58.91,119700.0,35.3756,35.3877,35.3636,35.3756,119700.0
2010-01-15 14:35:00,58.91,58.92,58.89,58.9,53000.0,35.3756,35.3816,35.3636,35.3696,53000.0
2010-01-15 14:40:00,58.9,58.93,58.9,58.91,85300.0,35.3696,35.3877,35.3696,35.3756,85300.0
2010-01-15 14:45:00,58.91,58.92,58.88,58.89,172300.0,35.3756,35.3816,35.3576,35.3636,172300.0
2010-01-15 14:50:00,58.89,58.96,58.88,58.96,283100.0,35.3636,35.4057,35.3576,35.4057,283100.0
2010-01-15 14:55:00,58.96,59.02,58.94,59.0,174600.0,35.4057,35.4417,35.3937,35.4297,174600.0
2010-01-15 15:00:00,59.0,59.13,59.0,59.11,553300.0,35.4297,35.5078,35.4297,35.4957,553300.0
2010-01-15 15:05:00,59.12,59.13,59.06,59.06,279700.0,35.5017,35.5078,35.4657,35.4657,279700.0
2010-01-15 15:10:00,59.06,59.19,59.06,59.15,410900.0,35.4657,35.5438,35.4657,35.5198,410900.0
2010-01-15 15:15:00,59.15,59.17,59.14,59.14,75800.0,35.5198,35.5318,35.5138,35.5138,75800.0
2010-01-15 15:20:00,59.14,59.18,59.13,59.18,105600.0,35.5138,35.5378,35.5078,35.5378,105600.0
2010-01-15 15:25:00,59.17,59.18,59.13,59.16,156600.0,35.5318,35.5378,35.5078,35.5258,156600.0
2010-01-15 15:30:00,59.16,59.19,59.14,59.14,244900.0,35.5258,35.5438,35.5138,35.5138,244900.0
2010-01-15 15:35:00,59.15,59.23,59.13,59.19,174300.0,35.5198,35.5678,35.5078,35.5438,174300.0
2010-01-15 15:40:00,59.19,59.22,59.17,59.19,318200.0,35.5438,35.5618,35.5318,35.5438,318200.0
2010-01-15 15:45:00,59.19,59.24,59.19,59.22,451700.0,35.5438,35.5738,35.5438,35.5618,451700.0
2010-01-15 15:50:00,59.21,59.22,59.17,59.2,350000.0,35.5558,35.5618,35.5318,35.5498,350000.0
2010-01-15 15:55:00,59.2,59.28,59.19,59.22,902400.0,35.5498,35.5978,35.5438,35.5618,902400.0
2010-01-19 09:30:00,59.1,59.18,59.02,59.05,288400.0,35.4897,35.5378,35.4417,35.4597,288400.0
2010-01-19 09:35:00,59.04,59.1,58.99,58.99,311600.0,35.4537,35.4897,35.4237,35.4237,311600.0
2010-01-19 09:40:00,58.99,59.15,58.99,59.08,504800.0,35.4237,35.5198,35.4237,35.4777,504800.0
2010-01-19 09:45:00,59.08,59.28,59.08,59.26,504300.0,35.4777,35.5978,35.4777,35.5858,504300.0
2010-01-19 09:50:00,59.26,59.32,59.18,59.19,750500.0,35.5858,35.6218,35.5378,35.5438,750500.0
2010-01-19 09:55:00,59.19,59.33,59.19,59.26,375500.0,35.5438,35.6279,35.5438,35.5858,375500.0
2010-01-19 10:00:00,59.26,59.36,59.26,59.3,240900.0,35.5858,35.6459,35.5858,35.6098,240900.0
2010-01-19 10:05:00,59.31,59.34,59.24,59.31,194700.0,35.6158,35.6339,35.5738,35.6158,194700.0
2010-01-19 10:10:00,59.3,59.41,59.26,59.4,127600.0,35.6098,35.6759,35.5858,35.6699,127600.0
2010-01-19 10:15:00,59.41,59.43,59.35,59.38,184800.0,35.6759,35.6879,35.6399,35.6579,184800.0
2010-01-19 10:20:00,59.37,59.41,59.35,59.36,116800.0,35.6519,35.6759,35.6399,35.6459,116800.0
2010-01-19 10:25:00,59.36,59.36,59.27,59.28,276200.0,35.6459,35.6459,35.5918,35.5978,276200.0
2010-01-19 10:30:00,59.29,59.33,59.26,59.27,218700.0,35.6038,35.6279,35.5858,35.5918,218700.0
2010-01-19 10:35:00,59.27,59.27,59.17,59.18,187300.0,35.5918,35.5918,35.5318,35.5378,187300.0
2010-01-19 10:40:00,59.17,59.18,59.12,59.18,283800.0,35.5318,35.5378,35.5017,35.5378,283800.0
2010-01-19 10:45:00,59.18,59.24,59.17,59.19,159200.0,35.5378,35.5738,35.5318,35.5438,159200.0
2010-01-19 10:50:00,59.19,59.22,59.08,59.08,177800.0,35.5438,35.5618,35.4777,35.4777,177800.0
2010-01-19 10:55:00,59.08,59.11,59.05,59.06,133800.0,35.4777,35.4957,35.4597,35.4657,133800.0
2010-01-19 11:00:00,59.07,59.1,59.06,59.08,89700.0,35.4717,35.4897,35.4657,35.4777,89700.0
2010-01-19 11:05:00,59.08,59.16,59.04,59.14,187300.0,35.4777,35.5258,35.4537,35.5138,187300.0
2010-01-19 11:10:00,59.14,59.19,59.11,59.15,194100.0,35.5138,35.5438,35.4957,35.5198,194100.0
2010-01-19 11:15:00,59.14,59.15,59.1,59.11,127600.0,35.5138,35.5198,35.4897,35.4957,127600.0
2010-01-19 11:20:00,59.11,59.12,59.08,59.12,168200.0,35.4957,35.5017,35.4777,35.5017,168200.0
2010-01-19 11:25:00,59.12,59.19,59.09,59.18,114400.0,35.5017,35.5438,35.4837,35.5378,114400.0
2010-01-19 11:30:00,59.19,59.21,59.14,59.16,108100.0,35.5438,35.5558,35.5138,35.5258,108100.0
2010-01-19 11:35:00,59.16,59.16,59.07,59.08,375100.0,35.5258,35.5258,35.4717,35.4777,375100.0
2010-01-19 11:40:00,59.07,59.09,59.04,59.07,123600.0,35.4717,35.4837,35.4537,35.4717,123600.0
2010-01-19 11:45:00,59.07,59.17,59.06,59.15,114100.0,35.4717,35.5318,35.4657,35.5198,114100.0
2010-01-19 11:50:00,59.15,59.18,59.15,59.17,42700.0,35.5198,35.5378,35.5198,35.5318,42700.0
2010-01-19 11:55:00,59.16,59.17,59.12,59.15,50800.0,35.5258,35.5318,35.5017,35.5198,50800.0
2010-01-19 12:00:00,59.15,59.26,59.15,59.24,205900.0,35.5198,35.5858,35.5198,35.5738,205900.0
2010-01-19 12:05:00,59.24,59.3,59.22,59.28,80400.0,35.5738,35.6098,35.5618,35.5978,80400.0
2010-01-19 12:10:00,59.28,59.31,59.26,59.3,135600.0,35.5978,35.6158,35.5858,35.6098,135600.0
2010-01-19 12:15:00,59.3,59.3,59.25,59.26,90600.0,35.6098,35.6098,35.5798,35.5858,90600.0
2010-01-19 12:20:00,59.26,59.41,59.26,59.4,235500.0,35.5858,35.6759,35.5858,35.6699,235500.0
2010-01-19 12:25:00,59.4,59.41,59.34,59.37,88800.0,35.6699,35.6759,35.6339,35.6519,88800.0
2010-01-19 12:30:00,59.37,59.4,59.36,59.36,44400.0,35.6519,35.6699,35.6459,35.6459,44400.0
2010-01-19 12:35:00,59.36,59.36,59.32,59.33,66700.0,35.6459,35.6459,35.6218,35.6279,66700.0
2010-01-19 12:40:00,59.33,59.38,59.33,59.37,23400.0,35.6279,35.6579,35.6279,35.6519,23400.0
2010-01-19 12:45:00,59.38,59.4,59.37,59.4,45500.0,35.6579,35.6699,35.6519,35.6699,45500.0
2010-01-19 12:50:00,59.41,59.44,59.41,59.42,68200.0,35.6759,35.6939,35.6759,35.6819,68200.0
2010-01-19 12:55:00,59.42,59.56,59.42,59.54,771100.0,35.6819,35.766,35.6819,35.754,771100.0
2010-01-19 13:00:00,59.53,59.55,59.46,59.47,328400.0,35.748,35.76,35.7059,35.7119,328400.0
2010-01-19 13:05:00,59.47,59.48,59.4,59.41,48600.0,35.7119,35.7179,35.6699,35.6759,48600.0
2010-01-19 13:10:00,59.42,59.44,59.39,59.42,40700.0,35.6819,35.6939,35.6639,35.6819,40700.0
2010-01-19 13:15:00,59.42,59.54,59.4,59.54,316500.0,35.6819,35.754,35.6699,35.754,316500.0
2010-01-19 13:20:00,59.54,59.55,59.5,59.51,156400.0,35.754,35.76,35.7299,35.7359,156400.0
2010-01-19 13:25:00,59.5,59.52,59.48,59.5,31800.0,35.7299,35.7419,35.7179,35.7299,31800.0
2010-01-19 13:30:00,59.51,59.54,59.49,59.54,48400.0,35.7359,35.754,35.7239,35.754,48400.0
2010-01-19 13:35:00,59.53,59.55,59.5,59.55,33100.0,35.748,35.76,35.7299,35.76,33100.0
2010-01-19 13:40:00,59.56,59.57,59.52,59.54,48100.0,35.766,35.772,35.7419,35.754,48100.0
2010-01-19 13:45:00,59.54,59.55,59.53,59.55,12900.0,35.754,35.76,35.748,35.76,12900.0
2010-01-19 13:50:00,59.55,59.56,59.48,59.5,64300.0,35.76,35.766,35.7179,35.7299,64300.0
2010-01-19 13:55:00,59.49,59.55,59.49,59.54,8000.0,35.7239,35.76,35.7239,35.754,8000.0
2010-01-19 14:00:00,59.55,59.56,59.5,59.52,170100.0,35.76,35.766,35.7299,35.7419,170100.0
2010-01-19 14:05:00,59.52,59.62,59.52,59.61,77200.0,35.7419,35.802,35.7419,35.796,77200.0
2010-01-19 14:10:00,59.61,59.63,59.59,59.6,162100.0,35.796,35.808,35.784,35.79,162100.0
2010-01-19 14:15:00,59.6,59.6,59.56,59.58,39800.0,35.79,35.79,35.766,35.778,39800.0
2010-01-19 14:20:00,59.57,59.6,59.54,59.59,33400.0,35.772,35.79,35.754,35.784,33400.0
2010-01-19 14:25:00,59.6,59.6,59.58,59.58,133900.0,35.79,35.79,35.778,35.778,133900.0
2010-01-19 14:30:00,59.58,59.59,59.54,59.54,44800.0,35.778,35.784,35.754,35.754,44800.0
2010-01-19 14:35:00,59.54,59.56,59.53,59.53,59900.0,35.754,35.766,35.748,35.748,59900.0
2010-01-19 14:40:00,59.53,59.55,59.52,59.53,59100.0,35.748,35.76,35.7419,35.748,59100.0
2010-01-19 14:45:00,59.52,59.56,59.52,59.55,35600.0,35.7419,35.766,35.7419,35.76,35600.0
2010-01-19 14:50:00,59.54,59.58,59.53,59.58,31300.0,35.754,35.778,35.748,35.778,31300.0
2010-01-19 14:55:00,59.58,59.63,59.5,59.62,89200.0,35.778,35.808,35.7299,35.802,89200.0
2010-01-19 15:00:00,59.62,59.63,59.6,59.62,39900.0,35.802,35.808,35.79,35.802,39900.0
2010-01-19 15:05:00,59.61,59.63,59.59,59.63,24400.0,35.796,35.808,35.784,35.808,24400.0
2010-01-19 15:10:00,59.63,59.67,59.63,59.67,89300.0,35.808,35.832,35.808,35.832,89300.0
2010-01-19 15:15:00,59.67,59.69,59.64,59.65,161700.0,35.832,35.844,35.814,35.82,161700.0
2010-01-19 15:20:00,59.65,59.7,59.65,59.69,63200.0,35.82,35.85,35.82,35.844,63200.0
2010-01-19 15:25:00,59.69,59.79,59.52,59.77,334400.0,35.844,35.9041,35.7419,35.8921,334400.0
2010-01-19 15:30:00,59.77,59.79,59.76,59.78,151500.0,35.8921,35.9041,35.8861,35.8981,151500.0
2010-01-19 15:35:00,59.79,59.86,59.79,59.85,144200.0,35.9041,35.9461,35.9041,35.9401,144200.0
2010-01-19 15:40:00,59.85,59.88,59.81,59.85,174000.0,35.9401,35.9581,35.9161,35.9401,174000.0
2010-01-19 15:45:00,59.85,59.88,59.84,59.88,240900.0,35.9401,35.9581,35.9341,35.9581,240900.0
2010-01-19 15:50:00,59.88,59.9,59.87,59.88,314000.0,35.9581,35.9701,35.9521,35.9581,314000.0
2010-01-19 15:55:00,59.87,59.9,59.85,59.85,664600.0,35.9521,35.9701,35.9401,35.9401,664600.0
2010-01-20 09:30:00,59.14,59.16,58.92,59.0,537800.0,35.5138,35.5258,35.3816,35.4297,537800.0
2010-01-20 09:35:00,59.0,59.03,58.79,58.79,325100.0,35.4297,35.4477,35.3036,35.3036,325100.0
2010-01-20 09:40:00,58.8,58.88,58.79,58.8,378100.0,35.3096,35.3576,35.3036,35.3096,378100.0
2010-01-20 09:45:00,58.79,58.79,58.64,58.66,707600.0,35.3036,35.3036,35.2135,35.2255,707600.0
2010-01-20 09:50:00,58.65,58.92,58.62,58.89,412500.0,35.2195,35.3816,35.2015,35.3636,412500.0
2010-01-20 09:55:00,58.9,58.9,58.71,58.72,257200.0,35.3696,35.3696,35.2555,35.2615,257200.0
2010-01-20 10:00:00,58.73,58.82,58.69,58.71,598200.0,35.2676,35.3216,35.2435,35.2555,598200.0
2010-01-20 10:05:00,58.72,58.75,58.64,58.74,348800.0,35.2615,35.2796,35.2135,35.2736,348800.0
2010-01-20 10:10:00,58.74,58.88,58.72,58.82,218100.0,35.2736,35.3576,35.2615,35.3216,218100.0
2010-01-20 10:15:00,58.82,58.97,58.79,58.92,191200.0,35.3216,35.4117,35.3036,35.3816,191200.0
2010-01-20 10:20:00,58.92,58.92,58.75,58.78,202400.0,35.3816,35.3816,35.2796,35.2976,202400.0
2010-01-20 10:25:00,58.79,58.82,58.67,58.67,198100.0,35.3036,35.3216,35.2315,35.2315,198100.0
2010-01-20 10:30:00,58.67,58.7,58.63,58.68,189600.0,35.2315,35.2495,35.2075,35.2375,189600.0
2010-01-20 10:35:00,58.68,58.76,58.64,58.74,183400.0,35.2375,35.2856,35.2135,35.2736,183400.0
2010-01-20 10:40:00,58.75,58.81,58.74,58.78,99700.0,35.2796,35.3156,35.2736,35.2976,99700.0
2010-01-20 10:45:00,58.78,58.78,58.69,58.75,127000.0,35.2976,35.2976,35.2435,35.2796,127000.0
2010-01-20 10:50:00,58.75,58.76,58.65,58.67,192800.0,35.2796,35.2856,35.2195,35.2315,192800.0
2010-01-20 10:55:00,58.67,58.67,58.59,58.61,140800.0,35.2315,35.2315,35.1835,35.1955,140800.0
2010-01-20 11:00:00,58.6,58.64,58.53,58.54,213700.0,35.1895,35.2135,35.1474,35.1535,213700.0
2010-01-20 11:05:00,58.54,58.58,58.44,58.45,348400.0,35.1535,35.1775,35.0934,35.0994,348400.0
2010-01-20 11:10:00,58.45,58.54,58.44,58.53,129000.0,35.0994,35.1535,35.0934,35.1474,129000.0
2010-01-20 11:15:00,58.53,58.59,58.5,58.57,172100.0,35.1474,35.1835,35.1294,35.1715,172100.0
2010-01-20 11:20:00,58.57,58.57,58.5,58.51,146600.0,35.1715,35.1715,35.1294,35.1354,146600.0
2010-01-20 11:25:00,58.51,58.58,58.48,58.57,285500.0,35.1354,35.1775,35.1174,35.1715,285500.0
2010-01-20 11:30:00,58.57,58.57,58.53,58.53,102500.0,35.1715,35.1715,35.1474,35.1474,102500.0
2010-01-20 11:35:00,58.53,58.6,58.53,58.53,78300.0,35.1474,35.1895,35.1474,35.1474,78300.0
2010-01-20 11:40:00,58.53,58.56,58.51,58.53,111300.0,35.1474,35.1655,35.1354,35.1474,111300.0
2010-01-20 11:45:00,58.54,58.57,58.52,58.55,69400.0,35.1535,35.1715,35.1414,35.1595,69400.0
2010-01-20 11:50:00,58.54,58.58,58.5,58.57,154900.0,35.1535,35.1775,35.1294,35.1715,154900.0
2010-01-20 11:55:00,58.57,58.61,58.56,58.58,151600.0,35.1715,35.1955,35.1655,35.1775,151600.0
2010-01-20 12:00:00,58.57,58.6,58.52,58.55,105200.0,35.1715,35.1895,35.1414,35.1595,105200.0
2010-01-20 12:05:00,58.56,58.62,58.52,58.6,340400.0,35.1655,35.2015,35.1414,35.1895,340400.0
2010-01-20 12:10:00,58.61,58.64,58.6,58.62,140400.0,35.1955,35.2135,35.1895,35.2015,140400.0
2010-01-20 12:15:00,58.62,58.66,58.59,58.6,141800.0,35.2015,35.2255,35.1835,35.1895,141800.0
2010-01-20 12:20:00,58.59,58.61,58.53,58.54,248600.0,35.1835,35.1955,35.1474,35.1535,248600.0
2010-01-20 12:25:00,58.54,58.58,58.54,58.56,56700.0,35.1535,35.1775,35.1535,35.1655,56700.0
2010-01-20 12:30:00,58.56,58.59,58.51,58.56,121900.0,35.1655,35.1835,35.1354,35.1655,121900.0
2010-01-20 12:35:00,58.56,58.56,58.52,58.56,38200.0,35.1655,35.1655,35.1414,35.1655,38200.0
2010-01-20 12:40:00,58.56,58.57,58.52,58.54,67300.0,35.1655,35.1715,35.1414,35.1535,67300.0
2010-01-20 12:45:00,58.54,58.6,58.54,58.58,74500.0,35.1535,35.1895,35.1535,35.1775,74500.0
2010-01-20 12:50:00,58.58,58.6,58.54,58.58,41500.0,35.1775,35.1895,35.1535,35.1775,41500.0
2010-01-20 12:55:00,58.58,58.59,58.51,58.59,147500.0,35.1775,35.1835,35.1354,35.1835,147500.0
2010-01-20 13:00:00,58.59,58.59,58.53,58.56,50900.0,35.1835,35.1835,35.1474,35.1655,50900.0
2010-01-20 13:05:00,58.57,58.57,58.52,58.54,28900.0,35.1715,35.1715,35.1414,35.1535,28900.0
2010-01-20 13:10:00,58.52,58.54,58.47,58.49,328000.0,35.1414,35.1535,35.1114,35.1234,328000.0
2010-01-20 13:15:00,58.49,58.49,58.42,58.45,226500.0,35.1234,35.1234,35.0814,35.0994,226500.0
2010-01-20 13:20:00,58.46,58.51,58.46,58.47,91200.0,35.1054,35.1354,35.1054,35.1114,91200.0
2010-01-20 13:25:00,58.47,58.52,58.47,58.5,84100.0,35.1114,35.1414,35.1114,35.1294,84100.0
2010-01-20 13:30:00,58.5,58.55,58.47,58.55,92000.0,35.1294,35.1595,35.1114,35.1595,92000.0
2010-01-20 13:35:00,58.55,58.57,58.51,58.56,89100.0,35.1595,35.1715,35.1354,35.1655,89100.0
2010-01-20 13:40:00,58.56,58.6,58.56,58.57,66100.0,35.1655,35.1895,35.1655,35.1715,66100.0
2010-01-20 13:45:00,58.57,58.65,58.57,58.64,59100.0,35.1715,35.2195,35.1715,35.2135,59100.0
2010-01-20 13:50:00,58.64,58.66,58.6,58.61,135100.0,35.2135,35.2255,35.1895,35.1955,135100.0
2010-01-20 13:55:00,58.61,58.62,58.58,58.58,47500.0,35.1955,35.2015,35.1775,35.1775,47500.0
2010-01-20 14:00:00,58.57,58.65,58.57,58.62,73500.0,35.1715,35.2195,35.1715,35.2015,73500.0
2010-01-20 14:05:00,58.61,58.65,58.6,58.62,66000.0,35.1955,35.2195,35.1895,35.2015,66000.0
2010-01-20 14:10:00,58.62,58.67,58.62,58.62,137600.0,35.2015,35.2315,35.2015,35.2015,137600.0
2010-01-20 14:15:00,58.63,58.63,58.57,58.63,114300.0,35.2075,35.2075,35.1715,35.2075,114300.0
2010-01-20 14:20:00,58.63,58.64,58.59,58.6,103400.0,35.2075,35.2135,35.1835,35.1895,103400.0
2010-01-20 14:25:00,58.6,58.63,58.56,58.56,107100.0,35.1895,35.2075,35.1655,35.1655,107100.0
2010-01-20 14:30:00,58.56,58.58,58.55,58.57,124600.0,35.1655,35.1775,35.1595,35.1715,124600.0
2010-01-20 14:35:00,58.58,58.65,58.56,58.59,191600.0,35.1775,35.2195,35.1655,35.1835,191600.0
2010-01-20 14:40:00,58.59,58.65,58.59,58.63,90800.0,35.1835,35.2195,35.1835,35.2075,90800.0
2010-01-20 14:45:00,58.64,58.73,58.62,58.69,176300.0,35.2135,35.2676,35.2015,35.2435,176300.0
2010-01-20 14:50:00,58.69,58.74,58.69,58.73,156900.0,35.2435,35.2736,35.2435,35.2676,156900.0
2010-01-20 14:55:00,58.72,58.78,58.69,58.78,128300.0,35.2615,35.2976,35.2435,35.2976,128300.0
2010-01-20 15:00:00,58.79,58.79,58.75,58.78,149900.0,35.3036,35.3036,35.2796,35.2976,149900.0
2010-01-20 15:05:00,58.79,58.8,58.71,58.72,194700.0,35.3036,35.3096,35.2555,35.2615,194700.0
2010-01-20 15:10:00,58.72,58.77,58.71,58.76,145700.0,35.2615,35.2916,35.2555,35.2856,145700.0
2010-01-20 15:15:00,58.76,58.77,58.72,58.73,140900.0,35.2856,35.2916,35.2615,35.2676,140900.0
2010-01-20 15:20:00,58.72,58.82,58.72,58.8,363000.0,35.2615,35.3216,35.2615,35.3096,363000.0
2010-01-20 15:25:00,58.8,58.81,58.76,58.79,253900.0,35.3096,35.3156,35.2856,35.3036,253900.0
2010-01-20 15:30:00,58.8,58.82,58.71,58.73,326300.0,35.3096,35.3216,35.2555,35.2676,326300.0
2010-01-20 15:35:00,58.73,58.8,58.72,58.79,257300.0,35.2676,35.3096,35.2615,35.3036,257300.0
2010-01-20 15:40:00,58.8,58.92,58.8,58.9,293900.0,35.3096,35.3816,35.3096,35.3696,293900.0
2010-01-20 15:45:00,58.9,58.95,58.87,58.95,286600.0,35.3696,35.3997,35.3516,35.3997,286600.0
2010-01-20 15:50:00,58.95,58.97,58.86,58.86,408600.0,35.3997,35.4117,35.3456,35.3456,408600.0
2010-01-20 15:55:00,58.86,58.87,58.75,58.86,656100.0,35.3456,35.3516,35.2796,35.3456,656100.0
2010-01-21 09:30:00,58.92,59.0,58.8,58.9,436700.0,35.3816,35.4297,35.3096,35.3696,436700.0
2010-01-21 09:35:00,58.9,59.1,58.88,59.04,882900.0,35.3696,35.4897,35.3576,35.4537,882900.0
2010-01-21 09:40:00,59.04,59.05,58.77,58.77,340500.0,35.4537,35.4597,35.2916,35.2916,340500.0
2010-01-21 09:45:00,58.77,58.77,58.62,58.72,464500.0,35.2916,35.2916,35.2015,35.2615,464500.0
2010-01-21 09:50:00,58.71,58.74,58.62,58.7,299400.0,35.2555,35.2736,35.2015,35.2495,299400.0
2010-01-21 09:55:00,58.71,58.88,58.71,58.78,306000.0,35.2555,35.3576,35.2555,35.2976,306000.0
2010-01-21 10:00:00,58.79,58.89,58.66,58.86,337500.0,35.3036,35.3636,35.2255,35.3456,337500.0
2010-01-21 10:05:00,58.87,58.97,58.87,58.92,450400.0,35.3516,35.4117,35.3516,35.3816,450400.0
2010-01-21 10:10:00,58.94,58.94,58.76,58.78,170300.0,35.3937,35.3937,35.2856,35.2976,170300.0
2010-01-21 10:15:00,58.78,58.82,58.75,58.8,186000.0,35.2976,35.3216,35.2796,35.3096,186000.0
2010-01-21 10:20:00,58.81,58.81,58.39,58.41,612400.0,35.3156,35.3156,35.0634,35.0754,612400.0
2010-01-21 10:25:00,58.41,58.41,58.11,58.13,656200.0,35.0754,35.0754,34.8952,34.9072,656200.0
2010-01-21 10:30:00,58.13,58.24,57.9,58.06,1278000.0,34.9072,34.9733,34.7691,34.8652,1278000.0
2010-01-21 10:35:00,58.06,58.18,58.01,58.15,661100.0,34.8652,34.9373,34.8352,34.9193,661100.0
2010-01-21 10:40:00,58.15,58.26,58.13,58.21,254800.0,34.9193,34.9853,34.9072,34.9553,254800.0
2010-01-21 10:45:00,58.21,58.28,58.12,58.12,352200.0,34.9553,34.9973,34.9012,34.9012,352200.0
2010-01-21 10:50:00,58.13,58.15,58.01,58.02,229300.0,34.9072,34.9193,34.8352,34.8412,229300.0
2010-01-21 10:55:00,58.02,58.16,57.99,58.14,500400.0,34.8412,34.9253,34.8232,34.9133,500400.0
2010-01-21 11:00:00,58.15,58.3,58.07,58.09,698800.0,34.9193,35.0093,34.8712,34.8832,698800.0
2010-01-21 11:05:00,58.1,58.13,57.9,57.98,773900.0,34.8892,34.9072,34.7691,34.8172,773900.0
2010-01-21 11:10:00,57.98,58.03,57.88,57.94,255100.0,34.8172,34.8472,34.7571,34.7932,255100.0
2010-01-21 11:15:00,57.93,57.97,57.85,57.96,235300.0,34.7871,34.8112,34.7391,34.8052,235300.0
2010-01-21 11:20:00,57.97,58.01,57.92,57.99,214300.0,34.8112,34.8352,34.7811,34.8232,214300.0
2010-01-21 11:25:00,58.0,58.02,57.93,57.97,204800.0,34.8292,34.8412,34.7871,34.8112,204800.0
2010-01-21 11:30:00,57.97,58.04,57.88,58.02,316700.0,34.8112,34.8532,34.7571,34.8412,316700.0
2010-01-21 11:35:00,58.02,58.11,57.93,57.99,307400.0,34.8412,34.8952,34.7871,34.8232,307400.0
2010-01-21 11:40:00,57.98,58.02,57.71,57.72,348500.0,34.8172,34.8412,34.655,34.661,348500.0
2010-01-21 11:45:00,57.73,57.97,57.7,57.96,272300.0,34.667,34.8112,34.649,34.8052,272300.0
2010-01-21 11:50:00,57.96,58.14,57.93,58.14,495500.0,34.8052,34.9133,34.7871,34.9133,495500.0
2010-01-21 11:55:00,58.16,58.16,57.91,57.93,262200.0,34.9253,34.9253,34.7751,34.7871,262200.0
2010-01-21 12:00:00,57.93,58.1,57.87,58.07,158300.0,34.7871,34.8892,34.7511,34.8712,158300.0
2010-01-21 12:05:00,58.07,58.15,58.03,58.06,336300.0,34.8712,34.9193,34.8472,34.8652,336300.0
2010-01-21 12:10:00,58.06,58.25,58.04,58.18,423800.0,34.8652,34.9793,34.8532,34.9373,423800.0
2010-01-21 12:15:00,58.17,58.17,58.01,58.02,153000.0,34.9313,34.9313,34.8352,34.8412,153000.0
2010-01-21 12:20:00,58.03,58.03,57.87,57.87,215700.0,34.8472,34.8472,34.7511,34.7511,215700.0
2010-01-21 12:25:00,57.87,57.9,57.76,57.8,255600.0,34.7511,34.7691,34.6851,34.7091,255600.0
2010-01-21 12:30:00,57.8,57.92,57.77,57.89,184400.0,34.7091,34.7811,34.6911,34.7631,184400.0
2010-01-21 12:35:00,57.89,57.9,57.83,57.85,155500.0,34.7631,34.7691,34.7271,34.7391,155500.0
2010-01-21 12:40:00,57.85,57.87,57.8,57.83,114100.0,34.7391,34.7511,34.7091,34.7271,114100.0
2010-01-21 12:45:00,57.83,57.84,57.75,57.75,105200.0,34.7271,34.7331,34.6791,34.6791,105200.0
2010-01-21 12:50:00,57.75,57.77,57.7,57.7,178700.0,34.6791,34.6911,34.649,34.649,178700.0
2010-01-21 12:55:00,57.7,57.77,57.68,57.73,130800.0,34.649,34.6911,34.637,34.667,130800.0
2010-01-21 13:00:00,57.74,57.81,57.59,57.66,265200.0,34.6731,34.7151,34.583,34.625,265200.0
2010-01-21 13:05:00,57.66,57.7,57.62,57.69,148400.0,34.625,34.649,34.601,34.643,148400.0
2010-01-21 13:10:00,57.68,57.78,57.68,57.76,136400.0,34.637,34.6971,34.637,34.6851,136400.0
2010-01-21 13:15:00,57.76,57.79,57.74,57.76,133500.0,34.6851,34.7031,34.6731,34.6851,133500.0
2010-01-21 13:20:00,57.75,57.86,57.72,57.85,164100.0,34.6791,34.7451,34.661,34.7391,164100.0
2010-01-21 13:25:00,57.84,57.9,57.8,57.9,185000.0,34.7331,34.7691,34.7091,34.7691,185000.0
2010-01-21 13:30:00,57.9,57.97,57.87,57.97,364000.0,34.7691,34.8112,34.7511,34.8112,364000.0
2010-01-21 13:35:00,57.96,57.97,57.86,57.87,221000.0,34.8052,34.8112,34.7451,34.7511,221000.0
2010-01-21 13:40:00,57.86,57.87,57.75,57.79,85100.0,34.7451,34.7511,34.6791,34.7031,85100.0
2010-01-21 13:45:00,57.79,57.83,57.74,57.79,80000.0,34.7031,34.7271,34.6731,34.7031,80000.0
2010-01-21 13:50:00,57.8,57.87,57.76,57.83,68700.0,34.7091,34.7511,34.6851,34.7271,68700.0
2010-01-21 13:55:00,57.83,57.9,57.82,57.88,95100.0,34.7271,34.7691,34.7211,34.7571,95100.0
2010-01-21 14:00:00,57.88,57.92,57.79,57.8,178400.0,34.7571,34.7811,34.7031,34.7091,178400.0
2010-01-21 14:05:00,57.81,57.83,57.76,57.79,187500.0,34.7151,34.7271,34.6851,34.7031,187500.0
2010-01-21 14:10:00,57.8,57.81,57.69,57.69,85900.0,34.7091,34.7151,34.643,34.643,85900.0
2010-01-21 14:15:00,57.69,57.74,57.69,57.69,211400.0,34.643,34.6731,34.643,34.643,211400.0
2010-01-21 14:20:00,57.7,57.78,57.66,57.78,151900.0,34.649,34.6971,34.625,34.6971,151900.0
2010-01-21 14:25:00,57.79,58.04,57.79,58.02,463900.0,34.7031,34.8532,34.7031,34.8412,463900.0
2010-01-21 14:30:00,58.02,58.1,57.98,58.04,271300.0,34.8412,34.8892,34.8172,34.8532,271300.0
2010-01-21 14:35:00,58.03,58.04,57.91,57.92,225500.0,34.8472,34.8532,34.7751,34.7811,225500.0
2010-01-21 14:40:00,57.91,57.94,57.82,57.86,248400.0,34.7751,34.7932,34.7211,34.7451,248400.0
2010-01-21 14:45:00,57.86,57.88,57.81,57.87,99300.0,34.7451,34.7571,34.7151,34.7511,99300.0
2010-01-21 14:50:00,57.88,57.9,57.78,57.79,134500.0,34.7571,34.7691,34.6971,34.7031,134500.0
2010-01-21 14:55:00,57.8,57.83,57.79,57.8,48500.0,34.7091,34.7271,34.7031,34.7091,48500.0
2010-01-21 15:00:00,57.81,57.83,57.64,57.65,199200.0,34.7151,34.7271,34.613,34.619,199200.0
2010-01-21 15:05:00,57.64,57.69,57.6,57.65,232700.0,34.613,34.643,34.589,34.619,232700.0
2010-01-21 15:10:00,57.65,57.65,57.53,57.59,162500.0,34.619,34.619,34.5469,34.583,162500.0
2010-01-21 15:15:00,57.59,57.64,57.56,57.61,344000.0,34.583,34.613,34.565,34.595,344000.0
2010-01-21 15:20:00,57.61,57.67,57.59,57.65,164100.0,34.595,34.631,34.583,34.619,164100.0
2010-01-21 15:25:00,57.65,57.67,57.6,57.63,209900.0,34.619,34.631,34.589,34.607,209900.0
2010-01-21 15:30:00,57.63,57.78,57.6,57.76,517200.0,34.607,34.6971,34.589,34.6851,517200.0
2010-01-21 15:35:00,57.76,57.76,57.6,57.61,325200.0,34.6851,34.6851,34.589,34.595,325200.0
2010-01-21 15:40:00,57.61,57.69,57.61,57.63,419300.0,34.595,34.643,34.595,34.607,419300.0
2010-01-21 15:45:00,57.63,57.81,57.61,57.75,449700.0,34.607,34.7151,34.595,34.6791,449700.0
2010-01-21 15:50:00,57.76,57.77,57.66,57.67,592800.0,34.6851,34.6911,34.625,34.631,592800.0
2010-01-21 15:55:00,57.68,57.68,57.58,57.63,999100.0,34.637,34.637,34.577,34.607,999100.0
2010-01-22 09:30:00,57.39,57.39,57.11,57.27,639100.0,34.4629,34.4629,34.2947,34.3908,639100.0
2010-01-22 09:35:00,57.27,57.61,57.06,57.47,975000.0,34.3908,34.595,34.2647,34.5109,975000.0
2010-01-22 09:40:00,57.46,57.48,57.25,57.35,543500.0,34.5049,34.5169,34.3788,34.4389,543500.0
2010-01-22 09:45:00,57.35,57.36,57.1,57.18,415200.0,34.4389,34.4449,34.2887,34.3368,415200.0
2010-01-22 09:50:00,57.18,57.34,57.17,57.18,434100.0,34.3368,34.4329,34.3308,34.3368,434100.0
2010-01-22 09:55:00,57.17,57.32,57.17,57.25,205800.0,34.3308,34.4208,34.3308,34.3788,205800.0
2010-01-22 10:00:00,57.24,57.29,57.06,57.06,270900.0,34.3728,34.4028,34.2647,34.2647,270900.0
2010-01-22 10:05:00,57.05,57.06,56.9,56.92,651400.0,34.2587,34.2647,34.1686,34.1806,651400.0
2010-01-22 10:10:00,56.92,57.02,56.88,56.98,414300.0,34.1806,34.2407,34.1566,34.2167,414300.0
2010-01-22 10:15:00,56.97,56.97,56.86,56.88,341000.0,34.2107,34.2107,34.1446,34.1566,341000.0
2010-01-22 10:20:00,56.88,57.03,56.87,57.03,423000.0,34.1566,34.2467,34.1506,34.2467,423000.0
2010-01-22 10:25:00,57.03,57.25,56.98,57.25,566800.0,34.2467,34.3788,34.2167,34.3788,566800.0
2010-01-22 10:30:00,57.25,57.35,57.13,57.26,375600.0,34.3788,34.4389,34.3067,34.3848,375600.0
2010-01-22 10:35:00,57.24,57.36,57.15,57.32,221600.0,34.3728,34.4449,34.3188,34.4208,221600.0
2010-01-22 10:40:00,57.33,57.51,57.33,57.51,429900.0,34.4268,34.5349,34.4268,34.5349,429900.0
2010-01-22 10:45:00,57.51,57.52,57.28,57.3,287900.0,34.5349,34.5409,34.3968,34.4088,287900.0
2010-01-22 10:50:00,57.3,57.37,57.28,57.34,155700.0,34.4088,34.4509,34.3968,34.4329,155700.0
2010-01-22 10:55:00,57.34,57.42,57.28,57.42,237100.0,34.4329,34.4809,34.3968,34.4809,237100.0
2010-01-22 11:00:00,57.41,57.6,57.4,57.54,245100.0,34.4749,34.589,34.4689,34.553,245100.0
2010-01-22 11:05:00,57.54,57.54,57.39,57.44,155300.0,34.553,34.553,34.4629,34.4929,155300.0
2010-01-22 11:10:00,57.43,57.43,57.31,57.37,211700.0,34.4869,34.4869,34.4148,34.4509,211700.0
2010-01-22 11:15:00,57.36,57.44,57.32,57.38,196800.0,34.4449,34.4929,34.4208,34.4569,196800.0
2010-01-22 11:20:00,57.4,57.47,57.37,57.39,130200.0,34.4689,34.5109,34.4509,34.4629,130200.0
2010-01-22 11:25:00,57.39,57.55,57.39,57.55,126300.0,34.4629,34.559,34.4629,34.559,126300.0
2010-01-22 11:30:00,57.53,57.64,57.52,57.64,130300.0,34.5469,34.613,34.5409,34.613,130300.0
2010-01-22 11:35:00,57.64,57.72,57.55,57.57,243500.0,34.613,34.661,34.559,34.571,243500.0
2010-01-22 11:40:00,57.56,57.65,57.53,57.63,151100.0,34.565,34.619,34.5469,34.607,151100.0
2010-01-22 11:45:00,57.62,57.65,57.47,57.5,171100.0,34.601,34.619,34.5109,34.5289,171100.0
2010-01-22 11:50:00,57.52,57.53,57.41,57.41,141000.0,34.5409,34.5469,34.4749,34.4749,141000.0
2010-01-22 11:55:00,57.4,57.41,57.28,57.33,247800.0,34.4689,34.4749,34.3968,34.4268,247800.0
2010-01-22 12:00:00,57.32,57.7,57.25,57.33,257100.0,34.4208,34.649,34.3788,34.4268,257100.0
2010-01-22 12:05:00,57.33,57.36,57.25,57.25,195100.0,34.4268,34.4449,34.3788,34.3788,195100.0
2010-01-22 12:10:00,57.26,57.35,57.22,57.35,199700.0,34.3848,34.4389,34.3608,34.4389,199700.0
2010-01-22 12:15:00,57.35,57.53,57.34,57.52,92800.0,34.4389,34.5469,34.4329,34.5409,92800.0
2010-01-22 12:20:00,57.52,57.54,57.41,57.5,122100.0,34.5409,34.553,34.4749,34.5289,122100.0
2010-01-22 12:25:00,57.51,57.57,57.47,57.56,109800.0,34.5349,34.571,34.5109,34.565,109800.0
2010-01-22 12:30:00,57.57,57.6,57.5,57.6,105200.0,34.571,34.589,34.5289,34.589,105200.0
2010-01-22 12:35:00,57.59,57.61,57.51,57.53,94300.0,34.583,34.595,34.5349,34.5469,94300.0
2010-01-22 12:40:00,57.52,57.54,57.45,57.47,115400.0,34.5409,34.553,34.4989,34.5109,115400.0
2010-01-22 12:45:00,57.47,57.48,57.31,57.34,226200.0,34.5109,34.5169,34.4148,34.4329,226200.0
2010-01-22 12:50:00,57.35,57.38,57.27,57.35,226400.0,34.4389,34.4569,34.3908,34.4389,226400.0
2010-01-22 12:55:00,57.33,57.35,57.26,57.26,67900.0,34.4268,34.4389,34.3848,34.3848,67900.0
2010-01-22 13:00:00,57.26,57.28,57.18,57.22,121700.0,34.3848,34.3968,34.3368,34.3608,121700.0
2010-01-22 13:05:00,57.22,57.5,57.19,57.21,106800.0,34.3608,34.5289,34.3428,34.3548,106800.0
2010-01-22 13:10:00,57.21,57.27,57.2,57.23,134100.0,34.3548,34.3908,34.3488,34.3668,134100.0
2010-01-22 13:15:00,57.23,57.28,57.2,57.25,137900.0,34.3668,34.3968,34.3488,34.3788,137900.0
2010-01-22 13:20:00,57.25,57.31,57.24,57.26,69000.0,34.3788,34.4148,34.3728,34.3848,69000.0
2010-01-22 13:25:00,57.24,57.25,57.17,57.22,265100.0,34.3728,34.3788,34.3308,34.3608,265100.0
2010-01-22 13:30:00,57.22,57.23,57.18,57.22,145900.0,34.3608,34.3668,34.3368,34.3608,145900.0
2010-01-22 13:35:00,57.22,57.23,57.06,57.07,243900.0,34.3608,34.3668,34.2647,34.2707,243900.0
2010-01-22 13:40:00,57.05,57.16,57.03,57.14,234800.0,34.2587,34.3248,34.2467,34.3128,234800.0
2010-01-22 13:45:00,57.14,57.18,57.03,57.13,84200.0,34.3128,34.3368,34.2467,34.3067,84200.0
2010-01-22 13:50:00,57.13,57.15,57.05,57.09,106600.0,34.3067,34.3188,34.2587,34.2827,106600.0
2010-01-22 13:55:00,57.08,57.12,57.01,57.08,63800.0,34.2767,34.3007,34.2347,34.2767,63800.0
2010-01-22 14:00:00,57.08,57.22,57.08,57.17,95000.0,34.2767,34.3608,34.2767,34.3308,95000.0
2010-01-22 14:05:00,57.16,57.17,57.07,57.08,95500.0,34.3248,34.3308,34.2707,34.2767,95500.0
2010-01-22 14:10:00,57.08,57.22,56.97,57.17,147400.0,34.2767,34.3608,34.2107,34.3308,147400.0
2010-01-22 14:15:00,57.16,57.2,57.1,57.1,61300.0,34.3248,34.3488,34.2887,34.2887,61300.0
2010-01-22 14:20:00,57.11,57.12,57.05,57.06,79700.0,34.2947,34.3007,34.2587,34.2647,79700.0
2010-01-22 14:25:00,57.06,57.1,57.02,57.06,81000.0,34.2647,34.2887,34.2407,34.2647,81000.0
2010-01-22 14:30:00,57.06,57.15,56.99,57.13,197700.0,34.2647,34.3188,34.2227,34.3067,197700.0
2010-01-22 14:35:00,57.14,57.2,57.08,57.1,131300.0,34.3128,34.3488,34.2767,34.2887,131300.0
2010-01-22 14:40:00,57.08,57.09,56.91,57.08,378100.0,34.2767,34.2827,34.1746,34.2767,378100.0
2010-01-22 14:45:00,57.08,57.08,56.93,56.93,188400.0,34.2767,34.2767,34.1866,34.1866,188400.0
2010-01-22 14:50:00,56.94,56.99,56.91,56.95,168900.0,34.1926,34.2227,34.1746,34.1987,168900.0
2010-01-22 14:55:00,56.95,56.96,56.76,56.77,202000.0,34.1987,34.2047,34.0846,34.0906,202000.0
2010-01-22 15:00:00,56.75,56.84,56.72,56.83,469900.0,34.0786,34.1326,34.0605,34.1266,469900.0
2010-01-22 15:05:00,56.84,56.87,56.67,56.72,422400.0,34.1326,34.1506,34.0305,34.0605,422400.0
2010-01-22 15:10:00,56.71,56.75,56.56,56.56,406100.0,34.0545,34.0786,33.9645,33.9645,406100.0
2010-01-22 15:15:00,56.57,56.63,56.43,56.46,482700.0,33.9705,34.0065,33.8864,33.9044,482700.0
2010-01-22 15:20:00,56.46,56.55,56.43,56.55,327900.0,33.9044,33.9585,33.8864,33.9585,327900.0
2010-01-22 15:25:00,56.54,56.65,56.52,56.59,290200.0,33.9524,34.0185,33.9404,33.9825,290200.0
2010-01-22 15:30:00,56.6,56.65,56.54,56.55,522700.0,33.9885,34.0185,33.9524,33.9585,522700.0
2010-01-22 15:35:00,56.56,56.58,56.43,56.44,539000.0,33.9645,33.9765,33.8864,33.8924,539000.0
2010-01-22 15:40:00,56.43,56.48,56.34,56.35,642200.0,33.8864,33.9164,33.8323,33.8384,642200.0
2010-01-22 15:45:00,56.35,56.37,56.14,56.19,674300.0,33.8384,33.8504,33.7122,33.7423,674300.0
2010-01-22 15:50:00,56.19,56.28,56.16,56.28,722300.0,33.7423,33.7963,33.7243,33.7963,722300.0
2010-01-22 15:55:00,56.28,56.31,56.14,56.22,1299800.0,33.7963,33.8143,33.7122,33.7603,1299800.0
2010-01-25 09:30:00,56.68,56.85,56.5,56.85,584100.0,34.0365,34.1386,33.9284,34.1386,584100.0
2010-01-25 09:35:00,56.86,57.09,56.84,56.99,564700.0,34.1446,34.2827,34.1326,34.2227,564700.0
2010-01-25 09:40:00,56.99,57.11,56.9,56.98,325200.0,34.2227,34.2947,34.1686,34.2167,325200.0
2010-01-25 09:45:00,56.98,57.13,56.94,57.03,366200.0,34.2167,34.3067,34.1926,34.2467,366200.0
2010-01-25 09:50:00,57.03,57.22,57.03,57.18,319400.0,34.2467,34.3608,34.2467,34.3368,319400.0
2010-01-25 09:55:00,57.18,57.19,57.0,57.04,279500.0,34.3368,34.3428,34.2287,34.2527,279500.0
2010-01-25 10:00:00,57.04,57.06,56.86,56.94,917900.0,34.2527,34.2647,34.1446,34.1926,917900.0
2010-01-25 10:05:00,56.94,56.94,56.65,56.74,583200.0,34.1926,34.1926,34.0185,34.0725,583200.0
2010-01-25 10:10:00,56.74,56.74,56.58,56.59,357600.0,34.0725,34.0725,33.9765,33.9825,357600.0
2010-01-25 10:15:00,56.6,56.86,56.59,56.83,394500.0,33.9885,34.1446,33.9825,34.1266,394500.0
2010-01-25 10:20:00,56.83,56.87,56.72,56.8,357400.0,34.1266,34.1506,34.0605,34.1086,357400.0
2010-01-25 10:25:00,56.81,56.86,56.78,56.78,221800.0,34.1146,34.1446,34.0966,34.0966,221800.0
2010-01-25 10:30:00,56.79,56.83,56.74,56.81,412400.0,34.1026,34.1266,34.0725,34.1146,412400.0
2010-01-25 10:35:00,56.81,56.83,56.69,56.76,206700.0,34.1146,34.1266,34.0425,34.0846,206700.0
2010-01-25 10:40:00,56.76,56.76,56.6,56.61,211900.0,34.0846,34.0846,33.9885,33.9945,211900.0
2010-01-25 10:45:00,56.61,56.65,56.55,56.59,155700.0,33.9945,34.0185,33.9585,33.9825,155700.0
2010-01-25 10:50:00,56.58,56.74,56.56,56.73,235600.0,33.9765,34.0725,33.9645,34.0665,235600.0
2010-01-25 10:55:00,56.73,56.81,56.62,56.77,191900.0,34.0665,34.1146,34.0005,34.0906,191900.0
2010-01-25 11:00:00,56.77,56.79,56.65,56.69,197900.0,34.0906,34.1026,34.0185,34.0425,197900.0
2010-01-25 11:05:00,56.68,56.68,56.52,56.65,196500.0,34.0365,34.0365,33.9404,34.0185,196500.0
2010-01-25 11:10:00,56.64,56.68,56.56,56.64,146900.0,34.0125,34.0365,33.9645,34.0125,146900.0
2010-01-25 11:15:00,56.63,56.8,56.63,56.74,278900.0,34.0065,34.1086,34.0065,34.0725,278900.0
2010-01-25 11:20:00,56.74,56.83,56.72,56.72,79600.0,34.0725,34.1266,34.0605,34.0605,79600.0
2010-01-25 11:25:00,56.72,56.84,56.71,56.78,249100.0,34.0605,34.1326,34.0545,34.0966,249100.0
2010-01-25 11:30:00,56.78,56.86,56.73,56.81,88300.0,34.0966,34.1446,34.0665,34.1146,88300.0
2010-01-25 11:35:00,56.8,56.8,56.49,56.54,220500.0,34.1086,34.1086,33.9224,33.9524,220500.0
2010-01-25 11:40:00,56.56,56.67,56.53,56.59,176900.0,33.9645,34.0305,33.9464,33.9825,176900.0
2010-01-25 11:45:00,56.58,56.7,56.58,56.69,159600.0,33.9765,34.0485,33.9765,34.0425,159600.0
2010-01-25 11:50:00,56.7,56.9,56.68,56.86,118300.0,34.0485,34.1686,34.0365,34.1446,118300.0
2010-01-25 11:55:00,56.85,56.89,56.67,56.67,78700.0,34.1386,34.1626,34.0305,34.0305,78700.0
2010-01-25 12:00:00,56.67,56.8,56.67,56.79,84600.0,34.0305,34.1086,34.0305,34.1026,84600.0
2010-01-25 12:05:00,56.8,56.85,56.76,56.77,98100.0,34.1086,34.1386,34.0846,34.0906,98100.0
2010-01-25 12:10:00,56.76,56.89,56.76,56.85,94700.0,34.0846,34.1626,34.0846,34.1386,94700.0
2010-01-25 12:15:00,56.85,56.86,56.76,56.82,80500.0,34.1386,34.1446,34.0846,34.1206,80500.0
2010-01-25 12:20:00,56.82,56.97,56.82,56.94,123900.0,34.1206,34.2107,34.1206,34.1926,123900.0
2010-01-25 12:25:00,56.98,56.98,56.8,56.8,231000.0,34.2167,34.2167,34.1086,34.1086,231000.0
2010-01-25 12:30:00,56.79,56.85,56.78,56.8,88400.0,34.1026,34.1386,34.0966,34.1086,88400.0
2010-01-25 12:35:00,56.81,56.91,56.8,56.9,218100.0,34.1146,34.1746,34.1086,34.1686,218100.0
2010-01-25 12:40:00,56.89,56.97,56.88,56.95,66500.0,34.1626,34.2107,34.1566,34.1987,66500.0
2010-01-25 12:45:00,56.94,56.99,56.91,56.96,148500.0,34.1926,34.2227,34.1746,34.2047,148500.0
2010-01-25 12:50:00,56.96,56.96,56.88,56.93,42200.0,34.2047,34.2047,34.1566,34.1866,42200.0
2010-01-25 12:55:00,56.93,57.0,56.92,56.95,74000.0,34.1866,34.2287,34.1806,34.1987,74000.0
2010-01-25 13:00:00,56.94,57.03,56.93,56.99,76700.0,34.1926,34.2467,34.1866,34.2227,76700.0
2010-01-25 13:05:00,56.98,56.98,56.83,56.9,104500.0,34.2167,34.2167,34.1266,34.1686,104500.0
2010-01-25 13:10:00,56.91,56.93,56.84,56.92,40900.0,34.1746,34.1866,34.1326,34.1806,40900.0
2010-01-25 13:15:00,56.91,56.93,56.88,56.88,44600.0,34.1746,34.1866,34.1566,34.1566,44600.0
2010-01-25 13:20:00,56.89,56.98,56.88,56.98,49100.0,34.1626,34.2167,34.1566,34.2167,49100.0
2010-01-25 13:25:00,56.98,57.05,56.94,56.99,120800.0,34.2167,34.2587,34.1926,34.2227,120800.0
2010-01-25 13:30:00,57.0,57.02,56.83,56.84,131400.0,34.2287,34.2407,34.1266,34.1326,131400.0
2010-01-25 13:35:00,56.84,56.9,56.81,56.87,110300.0,34.1326,34.1686,34.1146,34.1506,110300.0
2010-01-25 13:40:00,56.88,56.91,56.82,56.89,77800.0,34.1566,34.1746,34.1206,34.1626,77800.0
2010-01-25 13:45:00,56.88,56.95,56.88,56.92,235400.0,34.1566,34.1987,34.1566,34.1806,235400.0
2010-01-25 13:50:00,56.92,56.92,56.84,56.84,91900.0,34.1806,34.1806,34.1326,34.1326,91900.0
2010-01-25 13:55:00,56.86,56.92,56.85,56.86,80800.0,34.1446,34.1806,34.1386,34.1446,80800.0
2010-01-25 14:00:00,56.86,56.97,56.86,56.92,85400.0,34.1446,34.2107,34.1446,34.1806,85400.0
2010-01-25 14:05:00,56.93,56.96,56.91,56.93,56700.0,34.1866,34.2047,34.1746,34.1866,56700.0
2010-01-25 14:10:00,56.93,56.93,56.88,56.93,36900.0,34.1866,34.1866,34.1566,34.1866,36900.0
2010-01-25 14:15:00,56.93,56.95,56.87,56.9,109200.0,34.1866,34.1987,34.1506,34.1686,109200.0
2010-01-25 14:20:00,56.92,56.98,56.9,56.97,52500.0,34.1806,34.2167,34.1686,34.2107,52500.0
2010-01-25 14:25:00,56.96,57.05,56.96,57.03,154900.0,34.2047,34.2587,34.2047,34.2467,154900.0
2010-01-25 14:30:00,57.04,57.06,57.01,57.05,91700.0,34.2527,34.2647,34.2347,34.2587,91700.0
2010-01-25 14:35:00,57.05,57.06,56.95,56.97,95600.0,34.2587,34.2647,34.1987,34.2107,95600.0
2010-01-25 14:40:00,56.97,57.03,56.97,57.02,54400.0,34.2107,34.2467,34.2107,34.2407,54400.0
2010-01-25 14:45:00,57.03,57.06,57.01,57.01,102000.0,34.2467,34.2647,34.2347,34.2347,102000.0
2010-01-25 14:50:00,57.01,57.1,57.01,57.07,220300.0,34.2347,34.2887,34.2347,34.2707,220300.0
2010-01-25 14:55:00,57.07,57.12,57.03,57.12,106800.0,34.2707,34.3007,34.2467,34.3007,106800.0
2010-01-25 15:00:00,57.11,57.13,57.02,57.03,207500.0,34.2947,34.3067,34.2407,34.2467,207500.0
2010-01-25 15:05:00,57.02,57.04,56.99,56.99,107900.0,34.2407,34.2527,34.2227,34.2227,107900.0
2010-01-25 15:10:00,57.0,57.03,56.94,56.95,92100.0,34.2287,34.2467,34.1926,34.1987,92100.0
2010-01-25 15:15:00,56.94,56.97,56.89,56.94,111600.0,34.1926,34.2107,34.1626,34.1926,111600.0
2010-01-25 15:20:00,56.94,56.94,56.89,56.9,109600.0,34.1926,34.1926,34.1626,34.1686,109600.0
2010-01-25 15:25:00,56.9,56.92,56.87,56.9,105200.0,34.1686,34.1806,34.1506,34.1686,105200.0
2010-01-25 15:30:00,56.9,56.98,56.9,56.93,227100.0,34.1686,34.2167,34.1686,34.1866,227100.0
2010-01-25 15:35:00,56.93,56.99,56.92,56.93,238700.0,34.1866,34.2227,34.1806,34.1866,238700.0
2010-01-25 15:40:00,56.93,56.94,56.72,56.72,374300.0,34.1866,34.1926,34.0605,34.0605,374300.0
2010-01-25 15:45:00,56.71,56.76,56.7,56.7,223500.0,34.0545,34.0846,34.0485,34.0485,223500.0
2010-01-25 15:50:00,56.7,56.75,56.61,56.61,334200.0,34.0485,34.0786,33.9945,33.9945,334200.0
2010-01-25 15:55:00,56.61,56.75,56.61,56.65,809100.0,33.9945,34.0786,33.9945,34.0185,809100.0
2010-01-26 09:30:00,56.2,56.26,55.92,56.1,718000.0,33.7483,33.7843,33.5801,33.6882,718000.0
2010-01-26 09:35:00,56.1,56.32,56.02,56.28,482100.0,33.6882,33.8203,33.6402,33.7963,482100.0
2010-01-26 09:40:00,56.07,56.38,56.07,56.37,370800.0,33.6702,33.8564,33.6702,33.8504,370800.0
2010-01-26 09:45:00,56.38,56.5,56.38,56.39,262000.0,33.8564,33.9284,33.8564,33.8624,262000.0
2010-01-26 09:50:00,56.39,56.41,56.26,56.29,202600.0,33.8624,33.8744,33.7843,33.8023,202600.0
2010-01-26 09:55:00,56.29,56.33,56.22,56.32,143600.0,33.8023,33.8263,33.7603,33.8203,143600.0
2010-01-26 10:00:00,56.29,56.42,56.26,56.35,318900.0,33.8023,33.8804,33.7843,33.8384,318900.0
2010-01-26 10:05:00,56.36,56.67,56.36,56.57,308100.0,33.8444,34.0305,33.8444,33.9705,308100.0
2010-01-26 10:10:00,56.58,56.83,56.56,56.83,773300.0,33.9765,34.1266,33.9645,34.1266,773300.0
2010-01-26 10:15:00,56.84,56.94,56.81,56.89,336400.0,34.1326,34.1926,34.1146,34.1626,336400.0
2010-01-26 10:20:00,56.88,57.01,56.88,56.92,414500.0,34.1566,34.2347,34.1566,34.1806,414500.0
2010-01-26 10:25:00,56.93,56.94,56.8,56.83,274100.0,34.1866,34.1926,34.1086,34.1266,274100.0
2010-01-26 10:30:00,56.83,56.84,56.75,56.76,172300.0,34.1266,34.1326,34.0786,34.0846,172300.0
2010-01-26 10:35:00,56.77,56.81,56.72,56.79,264900.0,34.0906,34.1146,34.0605,34.1026,264900.0
2010-01-26 10:40:00,56.78,56.78,56.71,56.75,375600.0,34.0966,34.0966,34.0545,34.0786,375600.0
2010-01-26 10:45:00,56.76,56.87,56.74,56.8,388500.0,34.0846,34.1506,34.0725,34.1086,388500.0
2010-01-26 10:50:00,56.8,56.89,56.77,56.78,186900.0,34.1086,34.1626,34.0906,34.0966,186900.0
2010-01-26 10:55:00,56.78,56.8,56.68,56.76,272500.0,34.0966,34.1086,34.0365,34.0846,272500.0
2010-01-26 11:00:00,56.76,56.82,56.72,56.82,146800.0,34.0846,34.1206,34.0605,34.1206,146800.0
2010-01-26 11:05:00,56.82,56.9,56.78,56.88,404800.0,34.1206,34.1686,34.0966,34.1566,404800.0
2010-01-26 11:10:00,56.88,56.89,56.8,56.89,175100.0,34.1566,34.1626,34.1086,34.1626,175100.0
2010-01-26 11:15:00,56.88,56.91,56.78,56.82,122500.0,34.1566,34.1746,34.0966,34.1206,122500.0
2010-01-26 11:20:00,56.81,56.92,56.8,56.89,358900.0,34.1146,34.1806,34.1086,34.1626,358900.0
2010-01-26 11:25:00,56.89,57.05,56.89,57.05,333400.0,34.1626,34.2587,34.1626,34.2587,333400.0
2010-01-26 11:30:00,57.04,57.09,57.03,57.04,190800.0,34.2527,34.2827,34.2467,34.2527,190800.0
2010-01-26 11:35:00,57.04,57.17,57.03,57.17,286000.0,34.2527,34.3308,34.2467,34.3308,286000.0
2010-01-26 11:40:00,57.17,57.17,57.04,57.04,234200.0,34.3308,34.3308,34.2527,34.2527,234200.0
2010-01-26 11:45:00,57.04,57.12,57.03,57.1,53000.0,34.2527,34.3007,34.2467,34.2887,53000.0
2010-01-26 11:50:00,57.09,57.2,57.08,57.2,85300.0,34.2827,34.3488,34.2767,34.3488,85300.0
2010-01-26 11:55:00,57.2,57.21,57.09,57.1,179400.0,34.3488,34.3548,34.2827,34.2887,179400.0
2010-01-26 12:00:00,57.1,57.13,57.06,57.12,128600.0,34.2887,34.3067,34.2647,34.3007,128600.0
2010-01-26 12:05:00,57.13,57.17,57.07,57.13,162700.0,34.3067,34.3308,34.2707,34.3067,162700.0
2010-01-26 12:10:00,57.13,57.22,57.12,57.21,434200.0,34.3067,34.3608,34.3007,34.3548,434200.0
2010-01-26 12:15:00,57.22,57.22,57.13,57.16,192800.0,34.3608,34.3608,34.3067,34.3248,192800.0
2010-01-26 12:20:00,57.16,57.28,57.15,57.28,286600.0,34.3248,34.3968,34.3188,34.3968,286600.0
2010-01-26 12:25:00,57.28,57.28,57.18,57.23,227600.0,34.3968,34.3968,34.3368,34.3668,227600.0
2010-01-26 12:30:00,57.23,57.26,57.18,57.18,156000.0,34.3668,34.3848,34.3368,34.3368,156000.0
2010-01-26 12:35:00,57.18,57.29,57.16,57.29,313400.0,34.3368,34.4028,34.3248,34.4028,313400.0
2010-01-26 12:40:00,57.29,57.3,57.23,57.23,187700.0,34.4028,34.4088,34.3668,34.3668,187700.0
2010-01-26 12:45:00,57.23,57.28,57.22,57.22,146700.0,34.3668,34.3968,34.3608,34.3608,146700.0
2010-01-26 12:50:00,57.23,57.24,57.19,57.21,54600.0,34.3668,34.3728,34.3428,34.3548,54600.0
2010-01-26 12:55:00,57.21,57.23,57.18,57.19,38700.0,34.3548,34.3668,34.3368,34.3428,38700.0
2010-01-26 13:00:00,57.19,57.19,57.11,57.12,88800.0,34.3428,34.3428,34.2947,34.3007,88800.0
2010-01-26 13:05:00,57.12,57.15,57.08,57.09,80700.0,34.3007,34.3188,34.2767,34.2827,80700.0
2010-01-26 13:10:00,57.09,57.14,57.08,57.13,93600.0,34.2827,34.3128,34.2767,34.3067,93600.0
2010-01-26 13:15:00,57.14,57.14,57.06,57.07,87900.0,34.3128,34.3128,34.2647,34.2707,87900.0
2010-01-26 13:20:00,57.06,57.07,56.98,56.98,285300.0,34.2647,34.2707,34.2167,34.2167,285300.0
2010-01-26 13:25:00,57.05,57.07,56.98,57.02,146700.0,34.2587,34.2707,34.2167,34.2407,146700.0
2010-01-26 13:30:00,57.02,57.15,57.0,57.03,813500.0,34.2407,34.3188,34.2287,34.2467,813500.0
2010-01-26 13:35:00,57.04,57.15,57.03,57.05,330400.0,34.2527,34.3188,34.2467,34.2587,330400.0
2010-01-26 13:40:00,57.05,57.09,57.04,57.06,63100.0,34.2587,34.2827,34.2527,34.2647,63100.0
2010-01-26 13:45:00,57.08,57.16,57.08,57.14,121500.0,34.2767,34.3248,34.2767,34.3128,121500.0
2010-01-26 13:50:00,57.14,57.14,57.1,57.12,42100.0,34.3128,34.3128,34.2887,34.3007,42100.0
2010-01-26 13:55:00,57.12,57.15,57.1,57.15,44600.0,34.3007,34.3188,34.2887,34.3188,44600.0
2010-01-26 14:00:00,57.15,57.16,57.07,57.09,53100.0,34.3188,34.3248,34.2707,34.2827,53100.0
2010-01-26 14:05:00,57.08,57.15,57.06,57.08,116400.0,34.2767,34.3188,34.2647,34.2767,116400.0
2010-01-26 14:10:00,57.08,57.15,57.05,57.07,139100.0,34.2767,34.3188,34.2587,34.2707,139100.0
2010-01-26 14:15:00,57.07,57.13,56.97,56.99,180900.0,34.2707,34.3067,34.2107,34.2227,180900.0
2010-01-26 14:20:00,56.99,57.08,56.98,57.06,86000.0,34.2227,34.2767,34.2167,34.2647,86000.0
2010-01-26 14:25:00,57.05,57.15,56.89,56.9,200700.0,34.2587,34.3188,34.1626,34.1686,200700.0
2010-01-26 14:30:00,56.9,56.93,56.84,56.93,163900.0,34.1686,34.1866,34.1326,34.1866,163900.0
2010-01-26 14:35:00,56.93,56.97,56.87,56.88,123600.0,34.1866,34.2107,34.1506,34.1566,123600.0
2010-01-26 14:40:00,56.89,56.95,56.85,56.86,120300.0,34.1626,34.1987,34.1386,34.1446,120300.0
2010-01-26 14:45:00,56.87,56.91,56.85,56.87,134300.0,34.1506,34.1746,34.1386,34.1506,134300.0
2010-01-26 14:50:00,56.87,56.91,56.84,56.87,114900.0,34.1506,34.1746,34.1326,34.1506,114900.0
2010-01-26 14:55:00,56.87,56.91,56.87,56.89,179200.0,34.1506,34.1746,34.1506,34.1626,179200.0
2010-01-26 15:00:00,56.88,56.91,56.85,56.91,105300.0,34.1566,34.1746,34.1386,34.1746,105300.0
2010-01-26 15:05:00,56.9,56.92,56.82,56.83,118900.0,34.1686,34.1806,34.1206,34.1266,118900.0
2010-01-26 15:10:00,56.84,56.84,56.71,56.72,270300.0,34.1326,34.1326,34.0545,34.0605,270300.0
2010-01-26 15:15:00,56.73,56.77,56.69,56.77,300100.0,34.0665,34.0906,34.0425,34.0906,300100.0
2010-01-26 15:20:00,56.77,56.77,56.58,56.58,390800.0,34.0906,34.0906,33.9765,33.9765,390800.0
2010-01-26 15:25:00,56.58,56.63,56.58,56.61,258200.0,33.9765,34.0065,33.9765,33.9945,258200.0
2010-01-26 15:30:00,56.61,56.67,56.45,56.48,574900.0,33.9945,34.0305,33.8984,33.9164,574900.0
2010-01-26 15:35:00,56.47,56.52,56.46,56.51,321200.0,33.9104,33.9404,33.9044,33.9344,321200.0
2010-01-26 15:40:00,56.51,56.51,56.29,56.31,473300.0,33.9344,33.9344,33.8023,33.8143,473300.0
2010-01-26 15:45:00,56.32,56.38,56.24,56.33,610700.0,33.8203,33.8564,33.7723,33.8263,610700.0
2010-01-26 15:50:00,56.34,56.51,56.31,56.49,770800.0,33.8323,33.9344,33.8143,33.9224,770800.0
2010-01-26 15:55:00,56.49,56.51,56.35,56.35,869400.0,33.9224,33.9344,33.8384,33.8384,869400.0
2010-01-27 09:30:00,56.15,56.34,56.13,56.31,329000.0,33.7183,33.8323,33.7062,33.8143,329000.0
2010-01-27 09:35:00,56.32,56.65,56.32,56.63,428000.0,33.8203,34.0185,33.8203,34.0065,428000.0
2010-01-27 09:40:00,56.62,56.64,56.33,56.43,347800.0,34.0005,34.0125,33.8263,33.8864,347800.0
2010-01-27 09:45:00,56.43,56.56,56.36,56.53,314900.0,33.8864,33.9645,33.8444,33.9464,314900.0
2010-01-27 09:50:00,56.52,56.57,56.26,56.38,363900.0,33.9404,33.9705,33.7843,33.8564,363900.0
2010-01-27 09:55:00,56.39,56.39,56.18,56.2,283900.0,33.8624,33.8624,33.7363,33.7483,283900.0
2010-01-27 10:00:00,56.18,56.26,56.11,56.21,404400.0,33.7363,33.7843,33.6942,33.7543,404400.0
2010-01-27 10:05:00,56.21,56.23,56.07,56.23,383700.0,33.7543,33.7663,33.6702,33.7663,383700.0
2010-01-27 10:10:00,56.22,56.24,55.98,56.07,378700.0,33.7603,33.7723,33.6162,33.6702,378700.0
2010-01-27 10:15:00,56.06,56.06,55.74,55.82,897700.0,33.6642,33.6642,33.472,33.5201,897700.0
2010-01-27 10:20:00,55.83,55.93,55.78,55.88,339600.0,33.5261,33.5861,33.4961,33.5561,339600.0
2010-01-27 10:25:00,55.87,56.0,55.83,55.95,224100.0,33.5501,33.6282,33.5261,33.5982,224100.0
2010-01-27 10:30:00,55.96,56.15,55.76,55.8,672000.0,33.6042,33.7183,33.4841,33.5081,672000.0
2010-01-27 10:35:00,55.81,55.91,55.7,55.71,573200.0,33.5141,33.5741,33.448,33.454,573200.0
2010-01-27 10:40:00,55.71,55.77,55.57,55.73,521400.0,33.454,33.4901,33.37,33.466,521400.0
2010-01-27 10:45:00,55.74,55.81,55.69,55.7,382400.0,33.472,33.5141,33.442,33.448,382400.0
2010-01-27 10:50:00,55.7,55.81,55.7,55.79,258900.0,33.448,33.5141,33.448,33.5021,258900.0
2010-01-27 10:55:00,55.78,56.07,55.77,56.03,457700.0,33.4961,33.6702,33.4901,33.6462,457700.0
2010-01-27 11:00:00,56.02,56.02,55.93,55.94,289300.0,33.6402,33.6402,33.5861,33.5921,289300.0
2010-01-27 11:05:00,55.95,56.11,55.94,56.05,180000.0,33.5982,33.6942,33.5921,33.6582,180000.0
2010-01-27 11:10:00,56.05,56.05,55.92,55.94,162100.0,33.6582,33.6582,33.5801,33.5921,162100.0
2010-01-27 11:15:00,55.94,56.08,55.82,56.05,267200.0,33.5921,33.6762,33.5201,33.6582,267200.0
2010-01-27 11:20:00,56.05,56.08,55.92,55.99,203100.0,33.6582,33.6762,33.5801,33.6222,203100.0
2010-01-27 11:25:00,55.98,56.03,55.94,55.97,143300.0,33.6162,33.6462,33.5921,33.6102,143300.0
2010-01-27 11:30:00,55.95,55.96,55.86,55.88,97100.0,33.5982,33.6042,33.5441,33.5561,97100.0
2010-01-27 11:35:00,55.88,55.88,55.78,55.86,161800.0,33.5561,33.5561,33.4961,33.5441,161800.0
2010-01-27 11:40:00,55.86,55.93,55.86,55.9,34400.0,33.5441,33.5861,33.5441,33.5681,34400.0
2010-01-27 11:45:00,55.9,55.94,55.86,55.9,113800.0,33.5681,33.5921,33.5441,33.5681,113800.0
2010-01-27 11:50:00,55.91,56.0,55.87,55.97,53700.0,33.5741,33.6282,33.5501,33.6102,53700.0
2010-01-27 11:55:00,55.98,55.99,55.9,55.91,73800.0,33.6162,33.6222,33.5681,33.5741,73800.0
2010-01-27 12:00:00,55.9,55.94,55.87,55.89,39600.0,33.5681,33.5921,33.5501,33.5621,39600.0
2010-01-27 12:05:00,55.9,55.91,55.85,55.86,59000.0,33.5681,33.5741,33.5381,33.5441,59000.0
2010-01-27 12:10:00,55.86,55.88,55.77,55.79,71000.0,33.5441,33.5561,33.4901,33.5021,71000.0
2010-01-27 12:15:00,55.79,55.79,55.71,55.71,98000.0,33.5021,33.5021,33.454,33.454,98000.0
2010-01-27 12:20:00,55.7,55.81,55.7,55.81,57300.0,33.448,33.5141,33.448,33.5141,57300.0
2010-01-27 12:25:00,55.81,55.84,55.75,55.77,169700.0,33.5141,33.5321,33.4781,33.4901,169700.0
2010-01-27 12:30:00,55.77,55.81,55.72,55.72,119900.0,33.4901,33.5141,33.46,33.46,119900.0
2010-01-27 12:35:00,55.73,55.74,55.7,55.72,108500.0,33.466,33.472,33.448,33.46,108500.0
2010-01-27 12:40:00,55.73,55.76,55.71,55.72,54000.0,33.466,33.4841,33.454,33.46,54000.0
2010-01-27 12:45:00,55.71,55.71,55.56,55.56,353900.0,33.454,33.454,33.364,33.364,353900.0
2010-01-27 12:50:00,55.55,55.56,55.44,55.49,255900.0,33.358,33.364,33.2919,33.3219,255900.0
2010-01-27 12:55:00,55.49,55.53,55.41,55.53,218900.0,33.3219,33.3459,33.2739,33.3459,218900.0
2010-01-27 13:00:00,55.53,55.54,55.46,55.47,47200.0,33.3459,33.3519,33.3039,33.3099,47200.0
2010-01-27 13:05:00,55.47,55.56,55.47,55.53,126500.0,33.3099,33.364,33.3099,33.3459,126500.0
2010-01-27 13:10:00,55.53,55.55,55.41,55.44,106300.0,33.3459,33.358,33.2739,33.2919,106300.0
2010-01-27 13:15:00,55.44,55.5,55.31,55.34,330000.0,33.2919,33.3279,33.2138,33.2318,330000.0
2010-01-27 13:20:00,55.34,55.34,55.28,55.3,149100.0,33.2318,33.2318,33.1958,33.2078,149100.0
2010-01-27 13:25:00,55.3,55.34,55.23,55.23,243800.0,33.2078,33.2318,33.1658,33.1658,243800.0
2010-01-27 13:30:00,55.24,55.37,55.18,55.35,378600.0,33.1718,33.2499,33.1358,33.2378,378600.0
2010-01-27 13:35:00,55.35,55.4,55.31,55.39,128500.0,33.2378,33.2679,33.2138,33.2619,128500.0
2010-01-27 13:40:00,55.39,55.42,55.36,55.4,224700.0,33.2619,33.2799,33.2439,33.2679,224700.0
2010-01-27 13:45:00,55.41,55.45,55.37,55.44,121500.0,33.2739,33.2979,33.2499,33.2919,121500.0
2010-01-27 13:50:00,55.44,55.46,55.41,55.43,98300.0,33.2919,33.3039,33.2739,33.2859,98300.0
2010-01-27 13:55:00,55.43,55.43,55.36,55.39,129300.0,33.2859,33.2859,33.2439,33.2619,129300.0
2010-01-27 14:00:00,55.4,55.42,55.37,55.39,147900.0,33.2679,33.2799,33.2499,33.2619,147900.0
2010-01-27 14:05:00,55.39,55.46,55.37,55.38,68300.0,33.2619,33.3039,33.2499,33.2559,68300.0
2010-01-27 14:10:00,55.39,55.54,55.38,55.54,98600.0,33.2619,33.3519,33.2559,33.3519,98600.0
2010-01-27 14:15:00,55.56,55.57,55.2,55.52,884800.0,33.364,33.37,33.1478,33.3399,884800.0
2010-01-27 14:20:00,55.51,55.67,55.38,55.48,915300.0,33.3339,33.43,33.2559,33.3159,915300.0
2010-01-27 14:25:00,55.48,55.52,55.39,55.46,553800.0,33.3159,33.3399,33.2619,33.3039,553800.0
2010-01-27 14:30:00,55.44,55.49,55.38,55.4,430600.0,33.2919,33.3219,33.2559,33.2679,430600.0
2010-01-27 14:35:00,55.41,55.67,55.38,55.63,301500.0,33.2739,33.43,33.2559,33.406,301500.0
2010-01-27 14:40:00,55.63,55.94,55.63,55.8,596500.0,33.406,33.5921,33.406,33.5081,596500.0
2010-01-27 14:45:00,55.79,55.81,55.69,55.69,403700.0,33.5021,33.5141,33.442,33.442,403700.0
2010-01-27 14:50:00,55.69,55.71,55.58,55.69,572600.0,33.442,33.454,33.376,33.442,572600.0
2010-01-27 14:55:00,55.69,55.89,55.64,55.84,676000.0,33.442,33.5621,33.412,33.5321,676000.0
2010-01-27 15:00:00,55.85,55.9,55.8,55.86,507600.0,33.5381,33.5681,33.5081,33.5441,507600.0
2010-01-27 15:05:00,55.87,55.89,55.65,55.67,323700.0,33.5501,33.5621,33.418,33.43,323700.0
2010-01-27 15:10:00,55.66,55.66,55.45,55.57,513800.0,33.424,33.424,33.2979,33.37,513800.0
2010-01-27 15:15:00,55.57,55.62,55.5,55.56,233300.0,33.37,33.4,33.3279,33.364,233300.0
2010-01-27 15:20:00,55.55,55.79,55.54,55.71,336400.0,33.358,33.5021,33.3519,33.454,336400.0
2010-01-27 15:25:00,55.71,55.87,55.68,55.86,373200.0,33.454,33.5501,33.436,33.5441,373200.0
2010-01-27 15:30:00,55.85,56.05,55.81,56.01,466900.0,33.5381,33.6582,33.5141,33.6342,466900.0
2010-01-27 15:35:00,56.01,56.16,55.95,56.13,443300.0,33.6342,33.7243,33.5982,33.7062,443300.0
2010-01-27 15:40:00,56.14,56.17,56.04,56.04,366700.0,33.7122,33.7303,33.6522,33.6522,366700.0
2010-01-27 15:45:00,56.05,56.08,55.94,55.96,540100.0,33.6582,33.6762,33.5921,33.6042,540100.0
2010-01-27 15:50:00,55.96,56.06,55.95,56.06,761200.0,33.6042,33.6642,33.5982,33.6642,761200.0
2010-01-27 15:55:00,56.05,56.09,55.96,56.04,1229900.0,33.6582,33.6822,33.6042,33.6522,1229900.0
2010-01-28 09:30:00,56.5,56.62,56.32,56.55,670800.0,33.9284,34.0005,33.8203,33.9585,670800.0
2010-01-28 09:35:00,56.55,56.55,56.11,56.18,1243400.0,33.9585,33.9585,33.6942,33.7363,1243400.0
2010-01-28 09:40:00,56.17,56.27,56.09,56.17,866000.0,33.7303,33.7903,33.6822,33.7303,866000.0
2010-01-28 09:45:00,56.16,56.27,55.99,55.99,618700.0,33.7243,33.7903,33.6222,33.6222,618700.0
2010-01-28 09:50:00,55.99,56.11,55.96,56.03,550000.0,33.6222,33.6942,33.6042,33.6462,550000.0
2010-01-28 09:55:00,56.04,56.04,55.91,55.99,556100.0,33.6522,33.6522,33.5741,33.6222,556100.0
2010-01-28 10:00:00,55.99,56.0,55.64,55.67,1188600.0,33.6222,33.6282,33.412,33.43,1188600.0
2010-01-28 10:05:00,55.68,55.68,55.49,55.49,1006200.0,33.436,33.436,33.3219,33.3219,1006200.0
2010-01-28 10:10:00,55.49,55.64,55.41,55.63,1467500.0,33.3219,33.412,33.2739,33.406,1467500.0
2010-01-28 10:15:00,55.63,55.66,55.53,55.63,420000.0,33.406,33.424,33.3459,33.406,420000.0
2010-01-28 10:20:00,55.63,55.79,55.63,55.67,358800.0,33.406,33.5021,33.406,33.43,358800.0
2010-01-28 10:25:00,55.67,55.74,55.61,55.69,372000.0,33.43,33.472,33.394,33.442,372000.0
2010-01-28 10:30:00,55.69,55.75,55.56,55.73,333700.0,33.442,33.4781,33.364,33.466,333700.0
2010-01-28 10:35:00,55.72,55.8,55.69,55.75,366800.0,33.46,33.5081,33.442,33.4781,366800.0
2010-01-28 10:40:00,55.75,55.83,55.75,55.77,321800.0,33.4781,33.5261,33.4781,33.4901,321800.0
2010-01-28 10:45:00,55.77,55.81,55.63,55.65,376700.0,33.4901,33.5141,33.406,33.418,376700.0
2010-01-28 10:50:00,55.65,55.73,55.6,55.61,266500.0,33.418,33.466,33.388,33.394,266500.0
2010-01-28 10:55:00,55.62,55.68,55.55,55.65,337200.0,33.4,33.436,33.358,33.418,337200.0
2010-01-28 11:00:00,55.64,55.65,55.39,55.39,375500.0,33.412,33.418,33.2619,33.2619,375500.0
2010-01-28 11:05:00,55.4,55.47,55.37,55.37,393800.0,33.2679,33.3099,33.2499,33.2499,393800.0
2010-01-28 11:10:00,55.36,55.5,55.34,55.47,335200.0,33.2439,33.3279,33.2318,33.3099,335200.0
2010-01-28 11:15:00,55.46,55.48,55.33,55.35,253400.0,33.3039,33.3159,33.2258,33.2378,253400.0
2010-01-28 11:20:00,55.34,55.37,55.25,55.34,539800.0,33.2318,33.2499,33.1778,33.2318,539800.0
2010-01-28 11:25:00,55.35,55.39,55.22,55.23,412900.0,33.2378,33.2619,33.1598,33.1658,412900.0
2010-01-28 11:30:00,55.22,55.27,54.83,54.83,1164700.0,33.1598,33.1898,32.9256,32.9256,1164700.0
2010-01-28 11:35:00,54.83,55.04,54.8,55.04,425500.0,32.9256,33.0517,32.9076,33.0517,425500.0
2010-01-28 11:40:00,55.06,55.16,54.96,55.15,677900.0,33.0637,33.1238,33.0037,33.1177,677900.0
2010-01-28 11:45:00,55.15,55.36,55.11,55.24,526600.0,33.1177,33.2439,33.0937,33.1718,526600.0
2010-01-28 11:50:00,55.25,55.37,55.21,55.34,548400.0,33.1778,33.2499,33.1538,33.2318,548400.0
2010-01-28 11:55:00,55.34,55.41,55.29,55.29,333100.0,33.2318,33.2739,33.2018,33.2018,333100.0
2010-01-28 12:00:00,55.29,55.29,55.13,55.18,425800.0,33.2018,33.2018,33.1057,33.1358,425800.0
2010-01-28 12:05:00,55.17,55.25,55.17,55.24,191100.0,33.1298,33.1778,33.1298,33.1718,191100.0
2010-01-28 12:10:00,55.24,55.41,55.24,55.39,367300.0,33.1718,33.2739,33.1718,33.2619,367300.0
2010-01-28 12:15:00,55.39,55.45,55.37,55.4,194700.0,33.2619,33.2979,33.2499,33.2679,194700.0
2010-01-28 12:20:00,55.39,55.39,55.2,55.22,376100.0,33.2619,33.2619,33.1478,33.1598,376100.0
2010-01-28 12:25:00,55.22,55.22,55.11,55.11,269800.0,33.1598,33.1598,33.0937,33.0937,269800.0
2010-01-28 12:30:00,55.1,55.14,55.09,55.09,95300.0,33.0877,33.1117,33.0817,33.0817,95300.0
2010-01-28 12:35:00,55.08,55.26,55.05,55.26,141200.0,33.0757,33.1838,33.0577,33.1838,141200.0
2010-01-28 12:40:00,55.25,55.26,55.02,55.03,328500.0,33.1778,33.1838,33.0397,33.0457,328500.0
2010-01-28 12:45:00,55.02,55.06,54.95,55.03,458400.0,33.0397,33.0637,32.9976,33.0457,458400.0
2010-01-28 12:50:00,55.02,55.17,55.02,55.14,226700.0,33.0397,33.1298,33.0397,33.1117,226700.0
2010-01-28 12:55:00,55.13,55.21,55.09,55.21,200500.0,33.1057,33.1538,33.0817,33.1538,200500.0
2010-01-28 13:00:00,55.23,55.24,55.11,55.14,283800.0,33.1658,33.1718,33.0937,33.1117,283800.0
2010-01-28 13:05:00,55.15,55.29,55.12,55.28,201300.0,33.1177,33.2018,33.0997,33.1958,201300.0
2010-01-28 13:10:00,55.29,55.36,55.24,55.24,359300.0,33.2018,33.2439,33.1718,33.1718,359300.0
2010-01-28 13:15:00,55.25,55.32,55.23,55.29,218000.0,33.1778,33.2198,33.1658,33.2018,218000.0
2010-01-28 13:20:00,55.3,55.38,55.29,55.29,157500.0,33.2078,33.2559,33.2018,33.2018,157500.0
2010-01-28 13:25:00,55.3,55.38,55.28,55.33,109500.0,33.2078,33.2559,33.1958,33.2258,109500.0
2010-01-28 13:30:00,55.33,55.42,55.29,55.29,155600.0,33.2258,33.2799,33.2018,33.2018,155600.0
2010-01-28 13:35:00,55.3,55.35,55.27,55.29,195100.0,33.2078,33.2378,33.1898,33.2018,195100.0
2010-01-28 13:40:00,55.3,55.45,55.28,55.42,200100.0,33.2078,33.2979,33.1958,33.2799,200100.0
2010-01-28 13:45:00,55.43,55.43,55.36,55.42,132700.0,33.2859,33.2859,33.2439,33.2799,132700.0
2010-01-28 13:50:00,55.41,55.53,55.39,55.45,323400.0,33.2739,33.3459,33.2619,33.2979,323400.0
2010-01-28 13:55:00,55.45,55.46,55.36,55.37,193400.0,33.2979,33.3039,33.2439,33.2499,193400.0
2010-01-28 14:00:00,55.37,55.42,55.34,55.39,197800.0,33.2499,33.2799,33.2318,33.2619,197800.0
2010-01-28 14:05:00,55.39,55.47,55.38,55.39,200300.0,33.2619,33.3099,33.2559,33.2619,200300.0
2010-01-28 14:10:00,55.39,55.4,55.2,55.25,293800.0,33.2619,33.2679,33.1478,33.1778,293800.0
2010-01-28 14:15:00,55.25,55.28,55.13,55.2,196500.0,33.1778,33.1958,33.1057,33.1478,196500.0
2010-01-28 14:20:00,55.2,55.44,55.2,55.38,229900.0,33.1478,33.2919,33.1478,33.2559,229900.0
2010-01-28 14:25:00,55.38,55.44,55.31,55.44,183800.0,33.2559,33.2919,33.2138,33.2919,183800.0
2010-01-28 14:30:00,55.44,55.44,55.32,55.42,265400.0,33.2919,33.2919,33.2198,33.2799,265400.0
2010-01-28 14:35:00,55.43,55.43,55.25,55.28,341500.0,33.2859,33.2859,33.1778,33.1958,341500.0
2010-01-28 14:40:00,55.31,55.43,55.26,55.38,245000.0,33.2138,33.2859,33.1838,33.2559,245000.0
2010-01-28 14:45:00,55.4,55.49,55.31,55.49,265400.0,33.2679,33.3219,33.2138,33.3219,265400.0
2010-01-28 14:50:00,55.5,55.53,55.45,55.46,153700.0,33.3279,33.3459,33.2979,33.3039,153700.0
2010-01-28 14:55:00,55.47,55.54,55.47,55.51,206600.0,33.3099,33.3519,33.3099,33.3339,206600.0
2010-01-28 15:00:00,55.5,55.63,55.47,55.62,213200.0,33.3279,33.406,33.3099,33.4,213200.0
2010-01-28 15:05:00,55.63,55.75,55.62,55.68,524800.0,33.406,33.4781,33.4,33.436,524800.0
2010-01-28 15:10:00,55.68,55.76,55.58,55.6,439800.0,33.436,33.4841,33.376,33.388,439800.0
2010-01-28 15:15:00,55.6,55.72,55.59,55.7,305600.0,33.388,33.46,33.382,33.448,305600.0
2010-01-28 15:20:00,55.69,55.84,55.69,55.84,224700.0,33.442,33.5321,33.442,33.5321,224700.0
2010-01-28 15:25:00,55.85,55.87,55.75,55.77,541700.0,33.5381,33.5501,33.4781,33.4901,541700.0
2010-01-28 15:30:00,55.77,55.82,55.74,55.81,284400.0,33.4901,33.5201,33.472,33.5141,284400.0
2010-01-28 15:35:00,55.81,55.83,55.68,55.83,390900.0,33.5141,33.5261,33.436,33.5261,390900.0
2010-01-28 15:40:00,55.83,55.9,55.69,55.74,773800.0,33.5261,33.5681,33.442,33.472,773800.0
2010-01-28 15:45:00,55.75,55.75,55.53,55.54,478200.0,33.4781,33.4781,33.3459,33.3519,478200.0
2010-01-28 15:50:00,55.54,55.59,55.39,55.41,935800.0,33.3519,33.382,33.2619,33.2739,935800.0
2010-01-28 15:55:00,55.39,55.53,55.37,55.46,1482000.0,33.2619,33.3459,33.2499,33.3039,1482000.0
2010-01-29 09:30:00,55.91,55.95,55.77,55.82,775800.0,33.5741,33.5982,33.4901,33.5201,775800.0
2010-01-29 09:35:00,55.81,55.82,55.62,55.75,636600.0,33.5141,33.5201,33.4,33.4781,636600.0
2010-01-29 09:40:00,55.75,56.2,55.69,56.14,923900.0,33.4781,33.7483,33.442,33.7122,923900.0
2010-01-29 09:45:00,56.13,56.24,55.99,56.17,542900.0,33.7062,33.7723,33.6222,33.7303,542900.0
2010-01-29 09:50:00,56.17,56.4,56.17,56.39,483000.0,33.7303,33.8684,33.7303,33.8624,483000.0
2010-01-29 09:55:00,56.38,56.43,56.15,56.33,888200.0,33.8564,33.8864,33.7183,33.8263,888200.0
2010-01-29 10:00:00,56.32,56.35,56.2,56.26,414700.0,33.8203,33.8384,33.7483,33.7843,414700.0
2010-01-29 10:05:00,56.25,56.33,56.05,56.05,314000.0,33.7783,33.8263,33.6582,33.6582,314000.0
2010-01-29 10:10:00,56.05,56.19,56.01,56.1,418800.0,33.6582,33.7423,33.6342,33.6882,418800.0
2010-01-29 10:15:00,56.1,56.31,56.06,56.26,245000.0,33.6882,33.8143,33.6642,33.7843,245000.0
2010-01-29 10:20:00,56.27,56.45,56.22,56.38,496800.0,33.7903,33.8984,33.7603,33.8564,496800.0
2010-01-29 10:25:00,56.38,56.43,56.3,56.31,387500.0,33.8564,33.8864,33.8083,33.8143,387500.0
2010-01-29 10:30:00,56.33,56.46,56.33,56.45,637300.0,33.8263,33.9044,33.8263,33.8984,637300.0
2010-01-29 10:35:00,56.45,56.45,56.28,56.38,281200.0,33.8984,33.8984,33.7963,33.8564,281200.0
2010-01-29 10:40:00,56.37,56.39,56.22,56.22,303900.0,33.8504,33.8624,33.7603,33.7603,303900.0
2010-01-29 10:45:00,56.21,56.34,56.19,56.33,219500.0,33.7543,33.8323,33.7423,33.8263,219500.0
2010-01-29 10:50:00,56.33,56.37,56.25,56.25,188400.0,33.8263,33.8504,33.7783,33.7783,188400.0
2010-01-29 10:55:00,56.26,56.27,56.04,56.18,649900.0,33.7843,33.7903,33.6522,33.7363,649900.0
2010-01-29 11:00:00,56.17,56.33,56.1,56.32,336200.0,33.7303,33.8263,33.6882,33.8203,336200.0
2010-01-29 11:05:00,56.32,56.34,56.16,56.2,323200.0,33.8203,33.8323,33.7243,33.7483,323200.0
2010-01-29 11:10:00,56.19,56.22,56.06,56.08,827600.0,33.7423,33.7603,33.6642,33.6762,827600.0
2010-01-29 11:15:00,56.07,56.1,56.0,56.0,454000.0,33.6702,33.6882,33.6282,33.6282,454000.0
2010-01-29 11:20:00,56.0,56.07,55.8,56.03,620200.0,33.6282,33.6702,33.5081,33.6462,620200.0
2010-01-29 11:25:00,56.03,56.08,55.82,55.9,336900.0,33.6462,33.6762,33.5201,33.5681,336900.0
2010-01-29 11:30:00,55.9,55.94,55.71,55.73,818000.0,33.5681,33.5921,33.454,33.466,818000.0
2010-01-29 11:35:00,55.74,55.89,55.7,55.82,486800.0,33.472,33.5621,33.448,33.5201,486800.0
2010-01-29 11:40:00,55.82,55.85,55.72,55.73,163000.0,33.5201,33.5381,33.46,33.466,163000.0
2010-01-29 11:45:00,55.74,55.77,55.67,55.7,297800.0,33.472,33.4901,33.43,33.448,297800.0
2010-01-29 11:50:00,55.71,55.83,55.68,55.81,196800.0,33.454,33.5261,33.436,33.5141,196800.0
2010-01-29 11:55:00,55.82,55.82,55.42,55.42,321400.0,33.5201,33.5201,33.2799,33.2799,321400.0
2010-01-29 12:00:00,55.41,55.52,55.32,55.33,521900.0,33.2739,33.3399,33.2198,33.2258,521900.0
2010-01-29 12:05:00,55.33,55.34,55.21,55.25,510200.0,33.2258,33.2318,33.1538,33.1778,510200.0
2010-01-29 12:10:00,55.24,55.42,55.2,55.35,477000.0,33.1718,33.2799,33.1478,33.2378,477000.0
2010-01-29 12:15:00,55.35,55.38,55.3,55.38,110100.0,33.2378,33.2559,33.2078,33.2559,110100.0
2010-01-29 12:20:00,55.37,55.48,55.33,55.48,141600.0,33.2499,33.3159,33.2258,33.3159,141600.0
2010-01-29 12:25:00,55.48,55.51,55.44,55.48,103800.0,33.3159,33.3339,33.2919,33.3159,103800.0
2010-01-29 12:30:00,55.48,55.5,55.34,55.4,157100.0,33.3159,33.3279,33.2318,33.2679,157100.0
2010-01-29 12:35:00,55.4,55.48,55.38,55.41,130900.0,33.2679,33.3159,33.2559,33.2739,130900.0
2010-01-29 12:40:00,55.41,55.41,55.3,55.38,114600.0,33.2739,33.2739,33.2078,33.2559,114600.0
2010-01-29 12:45:00,55.36,55.38,55.24,55.37,152900.0,33.2439,33.2559,33.1718,33.2499,152900.0
2010-01-29 12:50:00,55.37,55.56,55.36,55.53,250700.0,33.2499,33.364,33.2439,33.3459,250700.0
2010-01-29 12:55:00,55.52,55.59,55.51,55.59,267900.0,33.3399,33.382,33.3339,33.382,267900.0
2010-01-29 13:00:00,55.58,55.62,55.48,55.5,319400.0,33.376,33.4,33.3159,33.3279,319400.0
2010-01-29 13:05:00,55.51,55.65,55.49,55.56,328200.0,33.3339,33.418,33.3219,33.364,328200.0
2010-01-29 13:10:00,55.55,55.58,55.48,55.49,147000.0,33.358,33.376,33.3159,33.3219,147000.0
2010-01-29 13:15:00,55.49,55.55,55.46,55.52,58800.0,33.3219,33.358,33.3039,33.3399,58800.0
2010-01-29 13:20:00,55.52,55.61,55.52,55.56,63400.0,33.3399,33.394,33.3399,33.364,63400.0
2010-01-29 13:25:00,55.56,55.57,55.52,55.52,62400.0,33.364,33.37,33.3399,33.3399,62400.0
2010-01-29 13:30:00,55.53,55.54,55.44,55.44,139400.0,33.3459,33.3519,33.2919,33.2919,139400.0
2010-01-29 13:35:00,55.44,55.5,55.37,55.39,90200.0,33.2919,33.3279,33.2499,33.2619,90200.0
2010-01-29 13:40:00,55.39,55.39,55.21,55.25,262700.0,33.2619,33.2619,33.1538,33.1778,262700.0
2010-01-29 13:45:00,55.25,55.31,55.16,55.19,174700.0,33.1778,33.2138,33.1238,33.1418,174700.0
2010-01-29 13:50:00,55.19,55.26,55.13,55.13,220700.0,33.1418,33.1838,33.1057,33.1057,220700.0
2010-01-29 13:55:00,55.12,55.17,55.06,55.15,227200.0,33.0997,33.1298,33.0637,33.1177,227200.0
2010-01-29 14:00:00,55.17,55.27,55.13,55.26,156000.0,33.1298,33.1898,33.1057,33.1838,156000.0
2010-01-29 14:05:00,55.26,55.26,55.07,55.15,182700.0,33.1838,33.1838,33.0697,33.1177,182700.0
2010-01-29 14:10:00,55.15,55.3,55.15,55.19,342900.0,33.1177,33.2078,33.1177,33.1418,342900.0
2010-01-29 14:15:00,55.22,55.26,55.08,55.1,195800.0,33.1598,33.1838,33.0757,33.0877,195800.0
2010-01-29 14:20:00,55.1,55.17,55.05,55.11,362000.0,33.0877,33.1298,33.0577,33.0937,362000.0
2010-01-29 14:25:00,55.1,55.15,55.07,55.09,138600.0,33.0877,33.1177,33.0697,33.0817,138600.0
2010-01-29 14:30:00,55.09,55.1,54.92,54.96,199700.0,33.0817,33.0877,32.9796,33.0037,199700.0
2010-01-29 14:35:00,54.96,55.05,54.92,55.0,326700.0,33.0037,33.0577,32.9796,33.0277,326700.0
2010-01-29 14:40:00,55.0,55.03,54.92,54.95,235300.0,33.0277,33.0457,32.9796,32.9976,235300.0
2010-01-29 14:45:00,54.96,54.97,54.77,54.77,433900.0,33.0037,33.0097,32.8896,32.8896,433900.0
2010-01-29 14:50:00,54.77,54.81,54.69,54.7,463200.0,32.8896,32.9136,32.8415,32.8475,463200.0
2010-01-29 14:55:00,54.7,54.78,54.57,54.78,651800.0,32.8475,32.8956,32.7695,32.8956,651800.0
2010-01-29 15:00:00,54.78,54.88,54.66,54.83,319700.0,32.8956,32.9556,32.8235,32.9256,319700.0
2010-01-29 15:05:00,54.83,54.86,54.7,54.7,406500.0,32.9256,32.9436,32.8475,32.8475,406500.0
2010-01-29 15:10:00,54.71,54.72,54.41,54.43,845800.0,32.8535,32.8595,32.6734,32.6854,845800.0
2010-01-29 15:15:00,54.43,54.61,54.4,54.6,708500.0,32.6854,32.7935,32.6674,32.7875,708500.0
2010-01-29 15:20:00,54.59,54.63,54.47,54.48,343500.0,32.7815,32.8055,32.7094,32.7154,343500.0
2010-01-29 15:25:00,54.47,54.53,54.4,54.44,336200.0,32.7094,32.7454,32.6674,32.6914,336200.0
2010-01-29 15:30:00,54.43,54.43,54.22,54.37,868000.0,32.6854,32.6854,32.5593,32.6494,868000.0
2010-01-29 15:35:00,54.38,54.56,54.36,54.56,596200.0,32.6554,32.7635,32.6434,32.7635,596200.0
2010-01-29 15:40:00,54.56,54.69,54.47,54.67,951700.0,32.7635,32.8415,32.7094,32.8295,951700.0
2010-01-29 15:45:00,54.68,54.7,54.51,54.56,588900.0,32.8355,32.8475,32.7334,32.7635,588900.0
2010-01-29 15:50:00,54.56,54.81,54.53,54.79,1297500.0,32.7635,32.9136,32.7454,32.9016,1297500.0
2010-01-29 15:55:00,54.78,54.79,54.48,54.52,1432600.0,32.8956,32.9016,32.7154,32.7394,1432600.0
2010-02-01 09:30:00,55.15,55.58,55.11,55.55,755200.0,33.1177,33.376,33.0937,33.358,755200.0
2010-02-01 09:35:00,55.55,55.57,55.37,55.39,752000.0,33.358,33.37,33.2499,33.2619,752000.0
2010-02-01 09:40:00,55.37,55.46,55.27,55.41,443800.0,33.2499,33.3039,33.1898,33.2739,443800.0
2010-02-01 09:45:00,55.41,55.64,55.4,55.63,284800.0,33.2739,33.412,33.2679,33.406,284800.0
2010-02-01 09:50:00,55.63,55.69,55.52,55.55,472900.0,33.406,33.442,33.3399,33.358,472900.0
2010-02-01 09:55:00,55.55,55.62,55.55,55.58,134600.0,33.358,33.4,33.358,33.376,134600.0
2010-02-01 10:00:00,55.6,55.75,55.52,55.55,744000.0,33.388,33.4781,33.3399,33.358,744000.0
2010-02-01 10:05:00,55.55,55.73,55.5,55.69,515800.0,33.358,33.466,33.3279,33.442,515800.0
2010-02-01 10:10:00,55.69,55.84,55.64,55.83,438600.0,33.442,33.5321,33.412,33.5261,438600.0
2010-02-01 10:15:00,55.84,55.89,55.78,55.86,305500.0,33.5321,33.5621,33.4961,33.5441,305500.0
2010-02-01 10:20:00,55.86,55.98,55.83,55.92,355800.0,33.5441,33.6162,33.5261,33.5801,355800.0
2010-02-01 10:25:00,55.91,55.96,55.76,55.78,258400.0,33.5741,33.6042,33.4841,33.4961,258400.0
2010-02-01 10:30:00,55.78,55.88,55.75,55.83,306200.0,33.4961,33.5561,33.4781,33.5261,306200.0
2010-02-01 10:35:00,55.84,55.94,55.78,55.8,282800.0,33.5321,33.5921,33.4961,33.5081,282800.0
2010-02-01 10:40:00,55.79,55.92,55.76,55.79,353700.0,33.5021,33.5801,33.4841,33.5021,353700.0
2010-02-01 10:45:00,55.8,55.85,55.75,55.78,176600.0,33.5081,33.5381,33.4781,33.4961,176600.0
2010-02-01 10:50:00,55.76,55.87,55.75,55.8,259000.0,33.4841,33.5501,33.4781,33.5081,259000.0
2010-02-01 10:55:00,55.8,55.81,55.64,55.66,434600.0,33.5081,33.5141,33.412,33.424,434600.0
2010-02-01 11:00:00,55.65,55.71,55.6,55.68,279200.0,33.418,33.454,33.388,33.436,279200.0
2010-02-01 11:05:00,55.69,55.74,55.63,55.7,279100.0,33.442,33.472,33.406,33.448,279100.0
2010-02-01 11:10:00,55.7,55.74,55.63,55.71,574400.0,33.448,33.472,33.406,33.454,574400.0
2010-02-01 11:15:00,55.72,55.92,55.72,55.92,359500.0,33.46,33.5801,33.46,33.5801,359500.0
2010-02-01 11:20:00,55.93,56.07,55.92,56.02,384200.0,33.5861,33.6702,33.5801,33.6402,384200.0
2010-02-01 11:25:00,56.01,56.09,56.0,56.0,312400.0,33.6342,33.6822,33.6282,33.6282,312400.0
2010-02-01 11:30:00,55.99,56.04,55.97,56.0,193400.0,33.6222,33.6522,33.6102,33.6282,193400.0
2010-02-01 11:35:00,56.0,56.0,55.92,55.96,169000.0,33.6282,33.6282,33.5801,33.6042,169000.0
2010-02-01 11:40:00,55.96,56.02,55.95,55.97,106900.0,33.6042,33.6402,33.5982,33.6102,106900.0
2010-02-01 11:45:00,55.97,55.98,55.88,55.92,173100.0,33.6102,33.6162,33.5561,33.5801,173100.0
2010-02-01 11:50:00,55.92,55.94,55.9,55.91,162700.0,33.5801,33.5921,33.5681,33.5741,162700.0
2010-02-01 11:55:00,55.91,55.94,55.85,55.87,333000.0,33.5741,33.5921,33.5381,33.5501,333000.0
2010-02-01 12:00:00,55.87,55.94,55.87,55.9,101700.0,33.5501,33.5921,33.5501,33.5681,101700.0
2010-02-01 12:05:00,55.9,55.94,55.82,55.85,175400.0,33.5681,33.5921,33.5201,33.5381,175400.0
2010-02-01 12:10:00,55.86,55.86,55.74,55.84,149000.0,33.5441,33.5441,33.472,33.5321,149000.0
2010-02-01 12:15:00,55.84,55.88,55.77,55.88,119200.0,33.5321,33.5561,33.4901,33.5561,119200.0
2010-02-01 12:20:00,55.88,55.88,55.8,55.87,100900.0,33.5561,33.5561,33.5081,33.5501,100900.0
2010-02-01 12:25:00,55.86,55.89,55.78,55.87,68400.0,33.5441,33.5621,33.4961,33.5501,68400.0
2010-02-01 12:30:00,55.87,55.93,55.85,55.91,82100.0,33.5501,33.5861,33.5381,33.5741,82100.0
2010-02-01 12:35:00,55.91,55.97,55.85,55.86,118100.0,33.5741,33.6102,33.5381,33.5441,118100.0
2010-02-01 12:40:00,55.86,56.03,55.84,56.03,224500.0,33.5441,33.6462,33.5321,33.6462,224500.0
2010-02-01 12:45:00,56.04,56.05,55.96,56.03,213600.0,33.6522,33.6582,33.6042,33.6462,213600.0
2010-02-01 12:50:00,56.04,56.08,55.99,56.02,241500.0,33.6522,33.6762,33.6222,33.6402,241500.0
2010-02-01 12:55:00,56.03,56.03,55.99,55.99,85800.0,33.6462,33.6462,33.6222,33.6222,85800.0
2010-02-01 13:00:00,55.99,55.99,55.92,55.99,128500.0,33.6222,33.6222,33.5801,33.6222,128500.0
2010-02-01 13:05:00,55.99,56.12,55.96,56.08,212900.0,33.6222,33.7002,33.6042,33.6762,212900.0
2010-02-01 13:10:00,56.08,56.1,56.04,56.09,103000.0,33.6762,33.6882,33.6522,33.6822,103000.0
2010-02-01 13:15:00,56.09,56.17,56.05,56.12,132200.0,33.6822,33.7303,33.6582,33.7002,132200.0
2010-02-01 13:20:00,56.13,56.17,56.13,56.17,95900.0,33.7062,33.7303,33.7062,33.7303,95900.0
2010-02-01 13:25:00,56.16,56.16,56.1,56.1,82800.0,33.7243,33.7243,33.6882,33.6882,82800.0
2010-02-01 13:30:00,56.1,56.14,56.1,56.12,44600.0,33.6882,33.7122,33.6882,33.7002,44600.0
2010-02-01 13:35:00,56.13,56.15,56.07,56.08,116900.0,33.7062,33.7183,33.6702,33.6762,116900.0
2010-02-01 13:40:00,56.09,56.09,56.01,56.01,155300.0,33.6822,33.6822,33.6342,33.6342,155300.0
2010-02-01 13:45:00,56.01,56.08,55.97,56.07,140700.0,33.6342,33.6762,33.6102,33.6702,140700.0
2010-02-01 13:50:00,56.07,56.13,56.07,56.11,148900.0,33.6702,33.7062,33.6702,33.6942,148900.0
2010-02-01 13:55:00,56.11,56.13,56.06,56.1,117400.0,33.6942,33.7062,33.6642,33.6882,117400.0
2010-02-01 14:00:00,56.1,56.16,55.96,55.96,312500.0,33.6882,33.7243,33.6042,33.6042,312500.0
2010-02-01 14:05:00,55.96,56.04,55.92,55.96,207800.0,33.6042,33.6522,33.5801,33.6042,207800.0
2010-02-01 14:10:00,55.95,56.0,55.92,55.96,132200.0,33.5982,33.6282,33.5801,33.6042,132200.0
2010-02-01 14:15:00,55.95,56.08,55.92,56.06,131600.0,33.5982,33.6762,33.5801,33.6642,131600.0
2010-02-01 14:20:00,56.06,56.1,55.94,56.01,161800.0,33.6642,33.6882,33.5921,33.6342,161800.0
2010-02-01 14:25:00,56.0,56.06,55.98,56.04,90600.0,33.6282,33.6642,33.6162,33.6522,90600.0
2010-02-01 14:30:00,56.04,56.12,56.04,56.07,92600.0,33.6522,33.7002,33.6522,33.6702,92600.0
2010-02-01 14:35:00,56.08,56.18,56.08,56.18,160200.0,33.6762,33.7363,33.6762,33.7363,160200.0
2010-02-01 14:40:00,56.18,56.25,56.17,56.21,226500.0,33.7363,33.7783,33.7303,33.7543,226500.0
2010-02-01 14:45:00,56.21,56.27,56.15,56.19,166900.0,33.7543,33.7903,33.7183,33.7423,166900.0
2010-02-01 14:50:00,56.19,56.3,56.16,56.3,293400.0,33.7423,33.8083,33.7243,33.8083,293400.0
2010-02-01 14:55:00,56.29,56.29,56.11,56.2,309700.0,33.8023,33.8023,33.6942,33.7483,309700.0
2010-02-01 15:00:00,56.21,56.26,56.11,56.14,420400.0,33.7543,33.7843,33.6942,33.7122,420400.0
2010-02-01 15:05:00,56.14,56.18,56.08,56.08,232600.0,33.7122,33.7363,33.6762,33.6762,232600.0
2010-02-01 15:10:00,56.09,56.14,56.06,56.07,271000.0,33.6822,33.7122,33.6642,33.6702,271000.0
2010-02-01 15:15:00,56.08,56.16,56.06,56.11,165600.0,33.6762,33.7243,33.6642,33.6942,165600.0
2010-02-01 15:20:00,56.11,56.19,56.11,56.14,228300.0,33.6942,33.7423,33.6942,33.7122,228300.0
2010-02-01 15:25:00,56.14,56.24,56.13,56.2,217800.0,33.7122,33.7723,33.7062,33.7483,217800.0
2010-02-01 15:30:00,56.2,56.23,56.15,56.17,329800.0,33.7483,33.7663,33.7183,33.7303,329800.0
2010-02-01 15:35:00,56.17,56.18,56.1,56.15,430600.0,33.7303,33.7363,33.6882,33.7183,430600.0
2010-02-01 15:40:00,56.15,56.19,56.14,56.19,281000.0,33.7183,33.7423,33.7122,33.7423,281000.0
2010-02-01 15:45:00,56.2,56.22,56.17,56.18,481100.0,33.7483,33.7603,33.7303,33.7363,481100.0
2010-02-01 15:50:00,56.19,56.24,56.18,56.22,549300.0,33.7423,33.7723,33.7363,33.7603,549300.0
2010-02-01 15:55:00,56.22,56.31,56.22,56.24,1246100.0,33.7603,33.8143,33.7603,33.7723,1246100.0
2010-02-02 09:30:00,56.59,56.6,56.3,56.31,501900.0,33.9825,33.9885,33.8083,33.8143,501900.0
2010-02-02 09:35:00,56.32,56.38,56.15,56.18,822800.0,33.8203,33.8564,33.7183,33.7363,822800.0
2010-02-02 09:40:00,56.17,56.22,56.05,56.17,471800.0,33.7303,33.7603,33.6582,33.7303,471800.0
2010-02-02 09:45:00,56.16,56.37,56.11,56.3,574600.0,33.7243,33.8504,33.6942,33.8083,574600.0
2010-02-02 09:50:00,56.3,56.46,56.26,56.28,592900.0,33.8083,33.9044,33.7843,33.7963,592900.0
2010-02-02 09:55:00,56.28,56.45,56.2,56.23,467600.0,33.7963,33.8984,33.7483,33.7663,467600.0
2010-02-02 10:00:00,56.26,56.38,56.15,56.19,401700.0,33.7843,33.8564,33.7183,33.7423,401700.0
2010-02-02 10:05:00,56.19,56.29,56.09,56.25,327000.0,33.7423,33.8023,33.6822,33.7783,327000.0
2010-02-02 10:10:00,56.25,56.3,56.11,56.28,357900.0,33.7783,33.8083,33.6942,33.7963,357900.0
2010-02-02 10:15:00,56.29,56.55,56.28,56.44,746600.0,33.8023,33.9585,33.7963,33.8924,746600.0
2010-02-02 10:20:00,56.45,56.57,56.44,56.56,420300.0,33.8984,33.9705,33.8924,33.9645,420300.0
2010-02-02 10:25:00,56.56,56.62,56.55,56.58,390200.0,33.9645,34.0005,33.9585,33.9765,390200.0
2010-02-02 10:30:00,56.58,56.81,56.58,56.74,688900.0,33.9765,34.1146,33.9765,34.0725,688900.0
2010-02-02 10:35:00,56.74,56.76,56.67,56.68,607000.0,34.0725,34.0846,34.0305,34.0365,607000.0
2010-02-02 10:40:00,56.69,56.7,56.65,56.7,152100.0,34.0425,34.0485,34.0185,34.0485,152100.0
2010-02-02 10:45:00,56.7,56.71,56.62,56.62,116500.0,34.0485,34.0545,34.0005,34.0005,116500.0
2010-02-02 10:50:00,56.62,56.66,56.51,56.52,360700.0,34.0005,34.0245,33.9344,33.9404,360700.0
2010-02-02 10:55:00,56.52,56.69,56.51,56.66,341800.0,33.9404,34.0425,33.9344,34.0245,341800.0
2010-02-02 11:00:00,56.66,56.66,56.52,56.54,262200.0,34.0245,34.0245,33.9404,33.9524,262200.0
2010-02-02 11:05:00,56.54,56.56,56.47,56.53,240500.0,33.9524,33.9645,33.9104,33.9464,240500.0
2010-02-02 11:10:00,56.53,56.57,56.48,56.57,231400.0,33.9464,33.9705,33.9164,33.9705,231400.0
2010-02-02 11:15:00,56.57,56.6,56.51,56.57,245600.0,33.9705,33.9885,33.9344,33.9705,245600.0
2010-02-02 11:20:00,56.57,56.75,56.54,56.72,202500.0,33.9705,34.0786,33.9524,34.0605,202500.0
2010-02-02 11:25:00,56.73,56.75,56.57,56.72,191000.0,34.0665,34.0786,33.9705,34.0605,191000.0
2010-02-02 11:30:00,56.72,56.78,56.69,56.71,198400.0,34.0605,34.0966,34.0425,34.0545,198400.0
2010-02-02 11:35:00,56.72,56.87,56.71,56.84,185800.0,34.0605,34.1506,34.0545,34.1326,185800.0
2010-02-02 11:40:00,56.83,56.87,56.79,56.81,305000.0,34.1266,34.1506,34.1026,34.1146,305000.0
2010-02-02 11:45:00,56.81,56.82,56.75,56.81,153000.0,34.1146,34.1206,34.0786,34.1146,153000.0
2010-02-02 11:50:00,56.81,56.84,56.72,56.74,76400.0,34.1146,34.1326,34.0605,34.0725,76400.0
2010-02-02 11:55:00,56.73,56.74,56.62,56.69,153200.0,34.0665,34.0725,34.0005,34.0425,153200.0
2010-02-02 12:00:00,56.69,56.76,56.62,56.76,272100.0,34.0425,34.0846,34.0005,34.0846,272100.0
2010-02-02 12:05:00,56.77,56.81,56.64,56.64,171200.0,34.0906,34.1146,34.0125,34.0125,171200.0
2010-02-02 12:10:00,56.63,56.72,56.63,56.69,150100.0,34.0065,34.0605,34.0065,34.0425,150100.0
2010-02-02 12:15:00,56.7,56.8,56.67,56.8,135500.0,34.0485,34.1086,34.0305,34.1086,135500.0
2010-02-02 12:20:00,56.8,56.85,56.77,56.77,264400.0,34.1086,34.1386,34.0906,34.0906,264400.0
2010-02-02 12:25:00,56.77,56.85,56.76,56.83,248900.0,34.0906,34.1386,34.0846,34.1266,248900.0
2010-02-02 12:30:00,56.83,56.92,56.81,56.92,70900.0,34.1266,34.1806,34.1146,34.1806,70900.0
2010-02-02 12:35:00,56.92,56.94,56.85,56.86,138400.0,34.1806,34.1926,34.1386,34.1446,138400.0
2010-02-02 12:40:00,56.86,56.86,56.77,56.81,73900.0,34.1446,34.1446,34.0906,34.1146,73900.0
2010-02-02 12:45:00,56.8,56.8,56.74,56.77,120500.0,34.1086,34.1086,34.0725,34.0906,120500.0
2010-02-02 12:50:00,56.78,56.88,56.78,56.86,64300.0,34.0966,34.1566,34.0966,34.1446,64300.0
2010-02-02 12:55:00,56.87,56.9,56.84,56.85,102100.0,34.1506,34.1686,34.1326,34.1386,102100.0
2010-02-02 13:00:00,56.85,56.88,56.74,56.77,129500.0,34.1386,34.1566,34.0725,34.0906,129500.0
2010-02-02 13:05:00,56.77,56.78,56.74,56.76,70400.0,34.0906,34.0966,34.0725,34.0846,70400.0
2010-02-02 13:10:00,56.76,56.91,56.75,56.91,271000.0,34.0846,34.1746,34.0786,34.1746,271000.0
2010-02-02 13:15:00,56.9,56.94,56.87,56.87,62600.0,34.1686,34.1926,34.1506,34.1506,62600.0
2010-02-02 13:20:00,56.87,56.9,56.83,56.86,56100.0,34.1506,34.1686,34.1266,34.1446,56100.0
2010-02-02 13:25:00,56.85,56.92,56.83,56.9,58200.0,34.1386,34.1806,34.1266,34.1686,58200.0
2010-02-02 13:30:00,56.92,56.93,56.86,56.86,81000.0,34.1806,34.1866,34.1446,34.1446,81000.0
2010-02-02 13:35:00,56.85,56.92,56.8,56.92,112800.0,34.1386,34.1806,34.1086,34.1806,112800.0
2010-02-02 13:40:00,56.92,56.95,56.88,56.92,148000.0,34.1806,34.1987,34.1566,34.1806,148000.0
2010-02-02 13:45:00,56.92,56.96,56.91,56.93,86600.0,34.1806,34.2047,34.1746,34.1866,86600.0
2010-02-02 13:50:00,56.93,56.99,56.89,56.94,121400.0,34.1866,34.2227,34.1626,34.1926,121400.0
2010-02-02 13:55:00,56.94,57.01,56.93,56.97,237400.0,34.1926,34.2347,34.1866,34.2107,237400.0
2010-02-02 14:00:00,56.97,56.99,56.95,56.96,69800.0,34.2107,34.2227,34.1987,34.2047,69800.0
2010-02-02 14:05:00,56.95,56.95,56.85,56.86,149400.0,34.1987,34.1987,34.1386,34.1446,149400.0
2010-02-02 14:10:00,56.88,56.88,56.79,56.85,232500.0,34.1566,34.1566,34.1026,34.1386,232500.0
2010-02-02 14:15:00,56.85,56.87,56.76,56.8,368300.0,34.1386,34.1506,34.0846,34.1086,368300.0
2010-02-02 14:20:00,56.8,56.89,56.79,56.88,103400.0,34.1086,34.1626,34.1026,34.1566,103400.0
2010-02-02 14:25:00,56.88,56.95,56.87,56.94,100800.0,34.1566,34.1987,34.1506,34.1926,100800.0
2010-02-02 14:30:00,56.94,56.97,56.92,56.95,86900.0,34.1926,34.2107,34.1806,34.1987,86900.0
2010-02-02 14:35:00,56.95,56.96,56.9,56.94,193400.0,34.1987,34.2047,34.1686,34.1926,193400.0
2010-02-02 14:40:00,56.94,56.98,56.88,56.9,322100.0,34.1926,34.2167,34.1566,34.1686,322100.0
2010-02-02 14:45:00,56.9,56.97,56.84,56.92,350000.0,34.1686,34.2107,34.1326,34.1806,350000.0
2010-02-02 14:50:00,56.91,56.95,56.89,56.92,278100.0,34.1746,34.1987,34.1626,34.1806,278100.0
2010-02-02 14:55:00,56.92,56.97,56.89,56.97,261600.0,34.1806,34.2107,34.1626,34.2107,261600.0
2010-02-02 15:00:00,56.97,56.97,56.86,56.9,240200.0,34.2107,34.2107,34.1446,34.1686,240200.0
2010-02-02 15:05:00,56.91,56.95,56.87,56.95,88400.0,34.1746,34.1987,34.1506,34.1987,88400.0
2010-02-02 15:10:00,56.95,57.05,56.94,57.04,516500.0,34.1987,34.2587,34.1926,34.2527,516500.0
2010-02-02 15:15:00,57.04,57.12,57.02,57.12,272300.0,34.2527,34.3007,34.2407,34.3007,272300.0
2010-02-02 15:20:00,57.13,57.14,57.05,57.05,245600.0,34.3067,34.3128,34.2587,34.2587,245600.0
2010-02-02 15:25:00,57.05,57.07,56.98,57.04,371700.0,34.2587,34.2707,34.2167,34.2527,371700.0
2010-02-02 15:30:00,57.05,57.06,57.02,57.02,269900.0,34.2587,34.2647,34.2407,34.2407,269900.0
2010-02-02 15:35:00,57.02,57.05,56.98,57.03,315900.0,34.2407,34.2587,34.2167,34.2467,315900.0
2010-02-02 15:40:00,57.04,57.08,56.97,57.0,631400.0,34.2527,34.2767,34.2107,34.2287,631400.0
2010-02-02 15:45:00,56.99,57.03,56.94,57.02,487700.0,34.2227,34.2467,34.1926,34.2407,487700.0
2010-02-02 15:50:00,57.02,57.1,56.99,57.1,516100.0,34.2407,34.2887,34.2227,34.2887,516100.0
2010-02-02 15:55:00,57.09,57.12,57.05,57.06,995700.0,34.2827,34.3007,34.2587,34.2647,995700.0
2010-02-03 09:30:00,56.9,56.94,56.8,56.94,310200.0,34.1686,34.1926,34.1086,34.1926,310200.0
2010-02-03 09:35:00,56.94,57.13,56.94,56.97,357200.0,34.1926,34.3067,34.1926,34.2107,357200.0
2010-02-03 09:40:00,56.98,57.16,56.98,57.15,432800.0,34.2167,34.3248,34.2167,34.3188,432800.0
2010-02-03 09:45:00,57.15,57.28,57.11,57.24,325200.0,34.3188,34.3968,34.2947,34.3728,325200.0
2010-02-03 09:50:00,57.26,57.31,57.2,57.28,179400.0,34.3848,34.4148,34.3488,34.3968,179400.0
2010-02-03 09:55:00,57.29,57.35,57.25,57.29,338800.0,34.4028,34.4389,34.3788,34.4028,338800.0
2010-02-03 10:00:00,57.29,57.29,57.17,57.19,306100.0,34.4028,34.4028,34.3308,34.3428,306100.0
2010-02-03 10:05:00,57.19,57.24,57.1,57.21,320300.0,34.3428,34.3728,34.2887,34.3548,320300.0
2010-02-03 10:10:00,57.21,57.21,57.04,57.1,210000.0,34.3548,34.3548,34.2527,34.2887,210000.0
2010-02-03 10:15:00,57.1,57.13,56.97,56.99,193600.0,34.2887,34.3067,34.2107,34.2227,193600.0
2010-02-03 10:20:00,56.98,57.11,56.97,57.06,146000.0,34.2167,34.2947,34.2107,34.2647,146000.0
2010-02-03 10:25:00,57.06,57.06,56.88,56.9,277400.0,34.2647,34.2647,34.1566,34.1686,277400.0
2010-02-03 10:30:00,56.9,57.09,56.87,56.92,602300.0,34.1686,34.2827,34.1506,34.1806,602300.0
2010-02-03 10:35:00,56.91,56.94,56.64,56.79,541700.0,34.1746,34.1926,34.0125,34.1026,541700.0
2010-02-03 10:40:00,56.8,56.86,56.77,56.84,279200.0,34.1086,34.1446,34.0906,34.1326,279200.0
2010-02-03 10:45:00,56.85,57.01,56.69,57.0,384600.0,34.1386,34.2347,34.0425,34.2287,384600.0
2010-02-03 10:50:00,57.0,57.16,56.96,57.07,512800.0,34.2287,34.3248,34.2047,34.2707,512800.0
2010-02-03 10:55:00,57.06,57.15,57.03,57.1,234400.0,34.2647,34.3188,34.2467,34.2887,234400.0
2010-02-03 11:00:00,57.11,57.18,57.05,57.08,267600.0,34.2947,34.3368,34.2587,34.2767,267600.0
2010-02-03 11:05:00,57.06,57.22,57.05,57.16,206900.0,34.2647,34.3608,34.2587,34.3248,206900.0
2010-02-03 11:10:00,57.15,57.15,56.96,57.01,468300.0,34.3188,34.3188,34.2047,34.2347,468300.0
2010-02-03 11:15:00,57.02,57.07,56.98,57.03,286300.0,34.2407,34.2707,34.2167,34.2467,286300.0
2010-02-03 11:20:00,57.03,57.03,56.87,56.88,186100.0,34.2467,34.2467,34.1506,34.1566,186100.0
2010-02-03 11:25:00,56.87,56.87,56.75,56.82,460200.0,34.1506,34.1506,34.0786,34.1206,460200.0
2010-02-03 11:30:00,56.82,56.9,56.82,56.87,136900.0,34.1206,34.1686,34.1206,34.1506,136900.0
2010-02-03 11:35:00,56.87,56.87,56.75,56.75,551000.0,34.1506,34.1506,34.0786,34.0786,551000.0
2010-02-03 11:40:00,56.75,56.77,56.61,56.71,333600.0,34.0786,34.0906,33.9945,34.0545,333600.0
2010-02-03 11:45:00,56.71,56.81,56.7,56.74,311200.0,34.0545,34.1146,34.0485,34.0725,311200.0
2010-02-03 11:50:00,56.74,56.77,56.67,56.73,149100.0,34.0725,34.0906,34.0305,34.0665,149100.0
2010-02-03 11:55:00,56.73,56.74,56.63,56.63,200400.0,34.0665,34.0725,34.0065,34.0065,200400.0
2010-02-03 12:00:00,56.64,56.76,56.62,56.75,239000.0,34.0125,34.0846,34.0005,34.0786,239000.0
2010-02-03 12:05:00,56.74,56.77,56.71,56.76,35300.0,34.0725,34.0906,34.0545,34.0846,35300.0
2010-02-03 12:10:00,56.76,56.85,56.76,56.82,104600.0,34.0846,34.1386,34.0846,34.1206,104600.0
2010-02-03 12:15:00,56.83,56.84,56.73,56.75,109600.0,34.1266,34.1326,34.0665,34.0786,109600.0
2010-02-03 12:20:00,56.75,56.75,56.63,56.67,81400.0,34.0786,34.0786,34.0065,34.0305,81400.0
2010-02-03 12:25:00,56.67,56.67,56.6,56.67,193500.0,34.0305,34.0305,33.9885,34.0305,193500.0
2010-02-03 12:30:00,56.67,56.73,56.65,56.72,121000.0,34.0305,34.0665,34.0185,34.0605,121000.0
2010-02-03 12:35:00,56.72,56.83,56.71,56.78,81400.0,34.0605,34.1266,34.0545,34.0966,81400.0
2010-02-03 12:40:00,56.77,56.77,56.67,56.71,100900.0,34.0906,34.0906,34.0305,34.0545,100900.0
2010-02-03 12:45:00,56.71,56.71,56.63,56.66,194200.0,34.0545,34.0545,34.0065,34.0245,194200.0
2010-02-03 12:50:00,56.67,56.75,56.66,56.75,64200.0,34.0305,34.0786,34.0245,34.0786,64200.0
2010-02-03 12:55:00,56.75,56.78,56.69,56.73,132000.0,34.0786,34.0966,34.0425,34.0665,132000.0
2010-02-03 13:00:00,56.72,56.77,56.69,56.77,51400.0,34.0605,34.0906,34.0425,34.0906,51400.0
2010-02-03 13:05:00,56.77,56.94,56.77,56.93,188900.0,34.0906,34.1926,34.0906,34.1866,188900.0
2010-02-03 13:10:00,56.92,56.92,56.84,56.84,76400.0,34.1806,34.1806,34.1326,34.1326,76400.0
2010-02-03 13:15:00,56.83,56.87,56.79,56.87,46000.0,34.1266,34.1506,34.1026,34.1506,46000.0
2010-02-03 13:20:00,56.87,56.87,56.77,56.8,79400.0,34.1506,34.1506,34.0906,34.1086,79400.0
2010-02-03 13:25:00,56.8,56.85,56.79,56.82,76000.0,34.1086,34.1386,34.1026,34.1206,76000.0
2010-02-03 13:30:00,56.83,56.9,56.83,56.9,51200.0,34.1266,34.1686,34.1266,34.1686,51200.0
2010-02-03 13:35:00,56.9,56.93,56.79,56.8,118800.0,34.1686,34.1866,34.1026,34.1086,118800.0
2010-02-03 13:40:00,56.79,56.87,56.79,56.82,63100.0,34.1026,34.1506,34.1026,34.1206,63100.0
2010-02-03 13:45:00,56.82,56.87,56.79,56.81,97100.0,34.1206,34.1506,34.1026,34.1146,97100.0
2010-02-03 13:50:00,56.8,57.25,56.71,56.73,278600.0,34.1086,34.3788,34.0545,34.0665,278600.0
2010-02-03 13:55:00,56.73,56.76,56.72,56.75,69900.0,34.0665,34.0846,34.0605,34.0786,69900.0
2010-02-03 14:00:00,56.76,56.76,56.67,56.69,108300.0,34.0846,34.0846,34.0305,34.0425,108300.0
2010-02-03 14:05:00,56.7,56.71,56.66,56.69,79300.0,34.0485,34.0545,34.0245,34.0425,79300.0
2010-02-03 14:10:00,56.69,56.72,56.67,56.68,34000.0,34.0425,34.0605,34.0305,34.0365,34000.0
2010-02-03 14:15:00,56.68,56.73,56.63,56.66,93700.0,34.0365,34.0665,34.0065,34.0245,93700.0
2010-02-03 14:20:00,56.66,56.68,56.57,56.59,135000.0,34.0245,34.0365,33.9705,33.9825,135000.0
2010-02-03 14:25:00,56.58,56.58,56.5,56.54,1008000.0,33.9765,33.9765,33.9284,33.9524,1008000.0
2010-02-03 14:30:00,56.53,56.64,56.53,56.58,170000.0,33.9464,34.0125,33.9464,33.9765,170000.0
2010-02-03 14:35:00,56.58,56.59,56.45,56.49,135800.0,33.9765,33.9825,33.8984,33.9224,135800.0
2010-02-03 14:40:00,56.49,56.49,56.42,56.44,222000.0,33.9224,33.9224,33.8804,33.8924,222000.0
2010-02-03 14:45:00,56.44,56.54,56.43,56.46,205400.0,33.8924,33.9524,33.8864,33.9044,205400.0
2010-02-03 14:50:00,56.47,56.6,56.45,56.6,202200.0,33.9104,33.9885,33.8984,33.9885,202200.0
2010-02-03 14:55:00,56.6,56.62,56.57,56.6,165200.0,33.9885,34.0005,33.9705,33.9885,165200.0
2010-02-03 15:00:00,56.61,56.77,56.61,56.77,156800.0,33.9945,34.0906,33.9945,34.0906,156800.0
2010-02-03 15:05:00,56.77,56.8,56.67,56.68,272200.0,34.0906,34.1086,34.0305,34.0365,272200.0
2010-02-03 15:10:00,56.68,56.72,56.62,56.69,221600.0,34.0365,34.0605,34.0005,34.0425,221600.0
2010-02-03 15:15:00,56.68,56.69,56.59,56.6,99700.0,34.0365,34.0425,33.9825,33.9885,99700.0
2010-02-03 15:20:00,56.6,56.63,56.53,56.54,204300.0,33.9885,34.0065,33.9464,33.9524,204300.0
2010-02-03 15:25:00,56.56,56.67,56.55,56.67,116900.0,33.9645,34.0305,33.9585,34.0305,116900.0
2010-02-03 15:30:00,56.66,56.78,56.65,56.74,165900.0,34.0245,34.0966,34.0185,34.0725,165900.0
2010-02-03 15:35:00,56.73,56.74,56.66,56.7,109800.0,34.0665,34.0725,34.0245,34.0485,109800.0
2010-02-03 15:40:00,56.7,56.82,56.7,56.72,277200.0,34.0485,34.1206,34.0485,34.0605,277200.0
2010-02-03 15:45:00,56.72,56.75,56.62,56.7,403300.0,34.0605,34.0786,34.0005,34.0485,403300.0
2010-02-03 15:50:00,56.7,56.71,56.64,56.67,377900.0,34.0485,34.0545,34.0125,34.0305,377900.0
2010-02-03 15:55:00,56.67,56.68,56.59,56.6,607700.0,34.0305,34.0365,33.9825,33.9885,607700.0
2010-02-04 09:30:00,56.07,56.12,55.71,55.72,876700.0,33.6702,33.7002,33.454,33.46,876700.0
2010-02-04 09:35:00,55.71,55.87,55.61,55.85,712400.0,33.454,33.5501,33.394,33.5381,712400.0
2010-02-04 09:40:00,55.83,55.83,55.62,55.63,512700.0,33.5261,33.5261,33.4,33.406,512700.0
2010-02-04 09:45:00,55.63,55.63,55.36,55.38,795700.0,33.406,33.406,33.2439,33.2559,795700.0
2010-02-04 09:50:00,55.38,55.38,55.19,55.34,507900.0,33.2559,33.2559,33.1418,33.2318,507900.0
2010-02-04 09:55:00,55.34,55.34,55.1,55.2,534900.0,33.2318,33.2318,33.0877,33.1478,534900.0
2010-02-04 10:00:00,55.2,55.35,55.12,55.22,763700.0,33.1478,33.2378,33.0997,33.1598,763700.0
2010-02-04 10:05:00,55.23,55.28,55.1,55.13,406900.0,33.1658,33.1958,33.0877,33.1057,406900.0
2010-02-04 10:10:00,55.12,55.14,54.88,54.9,759900.0,33.0997,33.1117,32.9556,32.9676,759900.0
2010-02-04 10:15:00,54.9,55.04,54.82,55.02,706000.0,32.9676,33.0517,32.9196,33.0397,706000.0
2010-02-04 10:20:00,55.02,55.05,54.93,55.0,527700.0,33.0397,33.0577,32.9856,33.0277,527700.0
2010-02-04 10:25:00,54.99,55.04,54.89,54.92,594400.0,33.0217,33.0517,32.9616,32.9796,594400.0
2010-02-04 10:30:00,54.91,55.15,54.9,55.01,420400.0,32.9736,33.1177,32.9676,33.0337,420400.0
2010-02-04 10:35:00,55.01,55.1,54.95,55.02,496900.0,33.0337,33.0877,32.9976,33.0397,496900.0
2010-02-04 10:40:00,55.02,55.19,54.94,55.16,443200.0,33.0397,33.1418,32.9916,33.1238,443200.0
2010-02-04 10:45:00,55.15,55.22,55.13,55.2,529600.0,33.1177,33.1598,33.1057,33.1478,529600.0
2010-02-04 10:50:00,55.2,55.21,55.1,55.12,249900.0,33.1478,33.1538,33.0877,33.0997,249900.0
2010-02-04 10:55:00,55.13,55.14,54.91,54.92,293100.0,33.1057,33.1117,32.9736,32.9796,293100.0
2010-02-04 11:00:00,54.91,54.96,54.84,54.9,343700.0,32.9736,33.0037,32.9316,32.9676,343700.0
2010-02-04 11:05:00,54.9,55.11,54.89,55.01,332800.0,32.9676,33.0937,32.9616,33.0337,332800.0
2010-02-04 11:10:00,55.01,55.07,54.91,54.98,314900.0,33.0337,33.0697,32.9736,33.0157,314900.0
2010-02-04 11:15:00,54.99,54.99,54.84,54.9,440100.0,33.0217,33.0217,32.9316,32.9676,440100.0
2010-02-04 11:20:00,54.9,54.94,54.78,54.89,352400.0,32.9676,32.9916,32.8956,32.9616,352400.0
2010-02-04 11:25:00,54.89,55.0,54.81,54.98,566500.0,32.9616,33.0277,32.9136,33.0157,566500.0
2010-02-04 11:30:00,54.98,54.99,54.81,54.81,450400.0,33.0157,33.0217,32.9136,32.9136,450400.0
2010-02-04 11:35:00,54.81,54.87,54.63,54.67,558100.0,32.9136,32.9496,32.8055,32.8295,558100.0
2010-02-04 11:40:00,54.67,54.67,54.45,54.58,491200.0,32.8295,32.8295,32.6974,32.7755,491200.0
2010-02-04 11:45:00,54.59,54.7,54.56,54.69,371900.0,32.7815,32.8475,32.7635,32.8415,371900.0
2010-02-04 11:50:00,54.69,54.88,54.63,54.79,535200.0,32.8415,32.9556,32.8055,32.9016,535200.0
2010-02-04 11:55:00,54.79,54.83,54.63,54.72,388000.0,32.9016,32.9256,32.8055,32.8595,388000.0
2010-02-04 12:00:00,54.72,54.73,54.63,54.71,363900.0,32.8595,32.8655,32.8055,32.8535,363900.0
2010-02-04 12:05:00,54.7,54.74,54.55,54.72,442500.0,32.8475,32.8715,32.7574,32.8595,442500.0
2010-02-04 12:10:00,54.7,54.75,54.53,54.55,441600.0,32.8475,32.8775,32.7454,32.7574,441600.0
2010-02-04 12:15:00,54.53,54.63,54.53,54.53,189700.0,32.7454,32.8055,32.7454,32.7454,189700.0
2010-02-04 12:20:00,54.52,54.61,54.49,54.58,270200.0,32.7394,32.7935,32.7214,32.7755,270200.0
2010-02-04 12:25:00,54.58,54.67,54.55,54.55,184700.0,32.7755,32.8295,32.7574,32.7574,184700.0
2010-02-04 12:30:00,54.55,54.69,54.52,54.66,310700.0,32.7574,32.8415,32.7394,32.8235,310700.0
2010-02-04 12:35:00,54.65,54.66,54.56,54.59,195300.0,32.8175,32.8235,32.7635,32.7815,195300.0
2010-02-04 12:40:00,54.6,54.64,54.48,54.55,343600.0,32.7875,32.8115,32.7154,32.7574,343600.0
2010-02-04 12:45:00,54.55,54.57,54.31,54.32,589500.0,32.7574,32.7695,32.6133,32.6193,589500.0
2010-02-04 12:50:00,54.31,54.42,54.3,54.42,524300.0,32.6133,32.6794,32.6073,32.6794,524300.0
2010-02-04 12:55:00,54.4,54.53,54.37,54.5,507500.0,32.6674,32.7454,32.6494,32.7274,507500.0
2010-02-04 13:00:00,54.49,54.54,54.48,54.52,117900.0,32.7214,32.7514,32.7154,32.7394,117900.0
2010-02-04 13:05:00,54.53,54.63,54.51,54.59,95400.0,32.7454,32.8055,32.7334,32.7815,95400.0
2010-02-04 13:10:00,54.58,54.58,54.5,54.55,235600.0,32.7755,32.7755,32.7274,32.7574,235600.0
2010-02-04 13:15:00,54.54,54.54,54.49,54.51,91400.0,32.7514,32.7514,32.7214,32.7334,91400.0
2010-02-04 13:20:00,54.52,54.55,54.4,54.47,184900.0,32.7394,32.7574,32.6674,32.7094,184900.0
2010-02-04 13:25:00,54.47,54.56,54.45,54.55,131100.0,32.7094,32.7635,32.6974,32.7574,131100.0
2010-02-04 13:30:00,54.55,54.58,54.52,54.54,224000.0,32.7574,32.7755,32.7394,32.7514,224000.0
2010-02-04 13:35:00,54.54,54.56,54.46,54.51,281000.0,32.7514,32.7635,32.7034,32.7334,281000.0
2010-02-04 13:40:00,54.51,54.51,54.31,54.31,296700.0,32.7334,32.7334,32.6133,32.6133,296700.0
2010-02-04 13:45:00,54.31,54.48,54.27,54.46,499500.0,32.6133,32.7154,32.5893,32.7034,499500.0
2010-02-04 13:50:00,54.48,54.57,54.4,54.45,300300.0,32.7154,32.7695,32.6674,32.6974,300300.0
2010-02-04 13:55:00,54.45,54.51,54.37,54.43,392300.0,32.6974,32.7334,32.6494,32.6854,392300.0
2010-02-04 14:00:00,54.43,54.5,54.42,54.45,243200.0,32.6854,32.7274,32.6794,32.6974,243200.0
2010-02-04 14:05:00,54.45,54.47,54.36,54.38,412900.0,32.6974,32.7094,32.6434,32.6554,412900.0
2010-02-04 14:10:00,54.38,54.46,54.36,54.41,321500.0,32.6554,32.7034,32.6434,32.6734,321500.0
2010-02-04 14:15:00,54.4,54.53,54.31,54.49,505900.0,32.6674,32.7454,32.6133,32.7214,505900.0
2010-02-04 14:20:00,54.49,54.72,54.49,54.69,656600.0,32.7214,32.8595,32.7214,32.8415,656600.0
2010-02-04 14:25:00,54.68,54.75,54.63,54.72,398800.0,32.8355,32.8775,32.8055,32.8595,398800.0
2010-02-04 14:30:00,54.72,54.84,54.67,54.79,466500.0,32.8595,32.9316,32.8295,32.9016,466500.0
2010-02-04 14:35:00,54.8,54.83,54.75,54.79,220600.0,32.9076,32.9256,32.8775,32.9016,220600.0
2010-02-04 14:40:00,54.79,54.8,54.71,54.74,259600.0,32.9016,32.9076,32.8535,32.8715,259600.0
2010-02-04 14:45:00,54.74,54.85,54.73,54.85,275500.0,32.8715,32.9376,32.8655,32.9376,275500.0
2010-02-04 14:50:00,54.84,54.86,54.7,54.71,192000.0,32.9316,32.9436,32.8475,32.8535,192000.0
2010-02-04 14:55:00,54.71,54.81,54.71,54.74,209200.0,32.8535,32.9136,32.8535,32.8715,209200.0
2010-02-04 15:00:00,54.73,54.77,54.62,54.67,258300.0,32.8655,32.8896,32.7995,32.8295,258300.0
2010-02-04 15:05:00,54.68,54.7,54.63,54.67,229800.0,32.8355,32.8475,32.8055,32.8295,229800.0
2010-02-04 15:10:00,54.64,54.66,54.57,54.57,374800.0,32.8115,32.8235,32.7695,32.7695,374800.0
2010-02-04 15:15:00,54.57,54.6,54.47,54.52,466300.0,32.7695,32.7875,32.7094,32.7394,466300.0
2010-02-04 15:20:00,54.52,54.55,54.43,54.48,699100.0,32.7394,32.7574,32.6854,32.7154,699100.0
2010-02-04 15:25:00,54.49,54.59,54.47,54.57,617100.0,32.7214,32.7815,32.7094,32.7695,617100.0
2010-02-04 15:30:00,54.57,54.61,54.5,54.57,496900.0,32.7695,32.7935,32.7274,32.7695,496900.0
2010-02-04 15:35:00,54.57,54.6,54.37,54.4,1143500.0,32.7695,32.7875,32.6494,32.6674,1143500.0
2010-02-04 15:40:00,54.4,54.48,54.35,54.41,422500.0,32.6674,32.7154,32.6373,32.6734,422500.0
2010-02-04 15:45:00,54.42,54.46,54.32,54.35,528100.0,32.6794,32.7034,32.6193,32.6373,528100.0
2010-02-04 15:50:00,54.35,54.42,54.31,54.33,1136800.0,32.6373,32.6794,32.6133,32.6253,1136800.0
2010-02-04 15:55:00,54.33,54.33,54.2,54.27,2483300.0,32.6253,32.6253,32.5473,32.5893,2483300.0
2010-02-05 09:30:00,54.23,54.48,54.06,54.08,1426300.0,32.5653,32.7154,32.4632,32.4752,1426300.0
2010-02-05 09:35:00,54.07,54.26,53.75,53.94,1416700.0,32.4692,32.5833,32.277,32.3911,1416700.0
2010-02-05 09:40:00,53.93,54.24,53.78,53.98,846900.0,32.3851,32.5713,32.2951,32.4152,846900.0
2010-02-05 09:45:00,53.97,54.18,53.83,53.85,492000.0,32.4092,32.5353,32.3251,32.3371,492000.0
2010-02-05 09:50:00,53.85,54.06,53.69,53.71,713200.0,32.3371,32.4632,32.241,32.253,713200.0
2010-02-05 09:55:00,53.71,53.81,53.65,53.69,691700.0,32.253,32.3131,32.217,32.241,691700.0
2010-02-05 10:00:00,53.69,53.78,53.6,53.6,369300.0,32.241,32.2951,32.187,32.187,369300.0
2010-02-05 10:05:00,53.6,53.6,53.36,53.43,661800.0,32.187,32.187,32.0428,32.0849,661800.0
2010-02-05 10:10:00,53.42,53.72,53.4,53.7,592900.0,32.0789,32.259,32.0669,32.247,592900.0
2010-02-05 10:15:00,53.7,53.74,53.43,53.47,439200.0,32.247,32.271,32.0849,32.1089,439200.0
2010-02-05 10:20:00,53.47,53.78,53.44,53.77,622200.0,32.1089,32.2951,32.0909,32.2891,622200.0
2010-02-05 10:25:00,53.76,54.02,53.75,53.88,766700.0,32.283,32.4392,32.277,32.3551,766700.0
2010-02-05 10:30:00,53.88,54.08,53.88,54.02,543900.0,32.3551,32.4752,32.3551,32.4392,543900.0
2010-02-05 10:35:00,54.02,54.1,53.88,53.99,417200.0,32.4392,32.4872,32.3551,32.4212,417200.0
2010-02-05 10:40:00,53.97,54.28,53.97,54.13,615900.0,32.4092,32.5953,32.4092,32.5052,615900.0
2010-02-05 10:45:00,54.12,54.18,53.99,54.01,467900.0,32.4992,32.5353,32.4212,32.4332,467900.0
2010-02-05 10:50:00,54.01,54.17,54.01,54.06,313400.0,32.4332,32.5293,32.4332,32.4632,313400.0
2010-02-05 10:55:00,54.06,54.1,53.96,54.0,486100.0,32.4632,32.4872,32.4032,32.4272,486100.0
2010-02-05 11:00:00,54.01,54.08,53.81,53.85,456100.0,32.4332,32.4752,32.3131,32.3371,456100.0
2010-02-05 11:05:00,53.85,53.99,53.76,53.93,333500.0,32.3371,32.4212,32.283,32.3851,333500.0
2010-02-05 11:10:00,53.93,53.95,53.82,53.86,330900.0,32.3851,32.3971,32.3191,32.3431,330900.0
2010-02-05 11:15:00,53.87,54.03,53.83,53.98,283300.0,32.3491,32.4452,32.3251,32.4152,283300.0
2010-02-05 11:20:00,53.97,54.0,53.76,53.97,216800.0,32.4092,32.4272,32.283,32.4092,216800.0
2010-02-05 11:25:00,53.96,54.03,53.79,53.79,311300.0,32.4032,32.4452,32.3011,32.3011,311300.0
2010-02-05 11:30:00,53.79,53.82,53.47,53.51,727600.0,32.3011,32.3191,32.1089,32.1329,727600.0
2010-02-05 11:35:00,53.5,53.51,53.32,53.35,1499800.0,32.1269,32.1329,32.0188,32.0368,1499800.0
2010-02-05 11:40:00,53.35,53.43,53.16,53.3,1227700.0,32.0368,32.0849,31.9227,32.0068,1227700.0
2010-02-05 11:45:00,53.3,53.31,53.03,53.2,1202900.0,32.0068,32.0128,31.8447,31.9468,1202900.0
2010-02-05 11:50:00,53.19,53.34,53.08,53.17,777600.0,31.9408,32.0308,31.8747,31.9288,777600.0
2010-02-05 11:55:00,53.17,53.31,53.17,53.25,288400.0,31.9288,32.0128,31.9288,31.9768,288400.0
2010-02-05 12:00:00,53.26,53.42,53.25,53.29,466700.0,31.9828,32.0789,31.9768,32.0008,466700.0
2010-02-05 12:05:00,53.28,53.49,53.28,53.45,398200.0,31.9948,32.1209,31.9948,32.0969,398200.0
2010-02-05 12:10:00,53.45,53.46,53.27,53.31,271600.0,32.0969,32.1029,31.9888,32.0128,271600.0
2010-02-05 12:15:00,53.32,53.47,53.23,53.43,370200.0,32.0188,32.1089,31.9648,32.0849,370200.0
2010-02-05 12:20:00,53.44,53.56,53.39,53.41,629300.0,32.0909,32.1629,32.0609,32.0729,629300.0
2010-02-05 12:25:00,53.41,53.56,53.38,53.52,315200.0,32.0729,32.1629,32.0549,32.1389,315200.0
2010-02-05 12:30:00,53.52,53.56,53.4,53.5,323200.0,32.1389,32.1629,32.0669,32.1269,323200.0
2010-02-05 12:35:00,53.5,53.58,53.36,53.36,355800.0,32.1269,32.175,32.0428,32.0428,355800.0
2010-02-05 12:40:00,53.36,53.47,53.28,53.47,357900.0,32.0428,32.1089,31.9948,32.1089,357900.0
2010-02-05 12:45:00,53.46,53.53,53.43,53.49,220900.0,32.1029,32.1449,32.0849,32.1209,220900.0
2010-02-05 12:50:00,53.49,53.5,53.28,53.38,244900.0,32.1209,32.1269,31.9948,32.0549,244900.0
2010-02-05 12:55:00,53.37,53.44,53.33,53.42,216700.0,32.0489,32.0909,32.0248,32.0789,216700.0
2010-02-05 13:00:00,53.42,53.42,53.28,53.37,194000.0,32.0789,32.0789,31.9948,32.0489,194000.0
2010-02-05 13:05:00,53.36,53.37,53.14,53.19,332500.0,32.0428,32.0489,31.9107,31.9408,332500.0
2010-02-05 13:10:00,53.2,53.31,53.14,53.28,308500.0,31.9468,32.0128,31.9107,31.9948,308500.0
2010-02-05 13:15:00,53.27,53.33,53.21,53.31,219300.0,31.9888,32.0248,31.9528,32.0128,219300.0
2010-02-05 13:20:00,53.31,53.31,53.06,53.1,454500.0,32.0128,32.0128,31.8627,31.8867,454500.0
2010-02-05 13:25:00,53.1,53.2,53.03,53.13,367800.0,31.8867,31.9468,31.8447,31.9047,367800.0
2010-02-05 13:30:00,53.13,53.16,52.93,52.99,645000.0,31.9047,31.9227,31.7846,31.8207,645000.0
2010-02-05 13:35:00,53.0,53.03,52.76,52.9,766200.0,31.8267,31.8447,31.6825,31.7666,766200.0
2010-02-05 13:40:00,52.91,52.93,52.67,52.77,493000.0,31.7726,31.7846,31.6285,31.6886,493000.0
2010-02-05 13:45:00,52.76,52.9,52.75,52.89,377500.0,31.6825,31.7666,31.6765,31.7606,377500.0
2010-02-05 13:50:00,52.89,52.94,52.85,52.87,538600.0,31.7606,31.7906,31.7366,31.7486,538600.0
2010-02-05 13:55:00,52.88,52.95,52.68,52.74,563300.0,31.7546,31.7966,31.6345,31.6705,563300.0
2010-02-05 14:00:00,52.73,53.05,52.72,53.04,515200.0,31.6645,31.8567,31.6585,31.8507,515200.0
2010-02-05 14:05:00,53.04,53.08,52.9,52.92,494400.0,31.8507,31.8747,31.7666,31.7786,494400.0
2010-02-05 14:10:00,52.91,53.02,52.89,53.02,422700.0,31.7726,31.8387,31.7606,31.8387,422700.0
2010-02-05 14:15:00,53.02,53.22,53.01,53.11,371800.0,31.8387,31.9588,31.8327,31.8927,371800.0
2010-02-05 14:20:00,53.11,53.17,53.02,53.17,313200.0,31.8927,31.9288,31.8387,31.9288,313200.0
2010-02-05 14:25:00,53.17,53.28,53.13,53.17,234500.0,31.9288,31.9948,31.9047,31.9288,234500.0
2010-02-05 14:30:00,53.17,53.18,52.99,53.12,615100.0,31.9288,31.9348,31.8207,31.8987,615100.0
2010-02-05 14:35:00,53.12,53.19,53.0,53.03,333400.0,31.8987,31.9408,31.8267,31.8447,333400.0
2010-02-05 14:40:00,53.05,53.06,52.89,52.93,590400.0,31.8567,31.8627,31.7606,31.7846,590400.0
2010-02-05 14:45:00,52.93,53.13,52.84,53.06,650200.0,31.7846,31.9047,31.7306,31.8627,650200.0
2010-02-05 14:50:00,53.07,53.22,53.07,53.19,431000.0,31.8687,31.9588,31.8687,31.9408,431000.0
2010-02-05 14:55:00,53.2,53.22,53.06,53.22,497800.0,31.9468,31.9588,31.8627,31.9588,497800.0
2010-02-05 15:00:00,53.23,53.47,53.23,53.35,613700.0,31.9648,32.1089,31.9648,32.0368,613700.0
2010-02-05 15:05:00,53.36,53.85,53.34,53.69,1285800.0,32.0428,32.3371,32.0308,32.241,1285800.0
2010-02-05 15:10:00,53.68,54.0,53.6,53.96,877000.0,32.235,32.4272,32.187,32.4032,877000.0
2010-02-05 15:15:00,53.96,53.97,53.6,53.89,775100.0,32.4032,32.4092,32.187,32.3611,775100.0
2010-02-05 15:20:00,53.9,54.0,53.78,53.81,276300.0,32.3671,32.4272,32.2951,32.3131,276300.0
2010-02-05 15:25:00,53.8,53.9,53.71,53.81,476500.0,32.3071,32.3671,32.253,32.3131,476500.0
2010-02-05 15:30:00,53.81,54.16,53.72,54.08,1576500.0,32.3131,32.5233,32.259,32.4752,1576500.0
2010-02-05 15:35:00,54.08,54.14,53.95,54.07,601400.0,32.4752,32.5112,32.3971,32.4692,601400.0
2010-02-05 15:40:00,54.07,54.16,53.94,54.09,718400.0,32.4692,32.5233,32.3911,32.4812,718400.0
2010-02-05 15:45:00,54.08,54.1,53.75,53.77,842100.0,32.4752,32.4872,32.277,32.2891,842100.0
2010-02-05 15:50:00,53.77,54.14,53.77,54.09,930100.0,32.2891,32.5112,32.2891,32.4812,930100.0
2010-02-05 15:55:00,54.1,54.25,54.08,54.23,1376500.0,32.4872,32.5773,32.4752,32.5653,1376500.0
2010-02-08 09:30:00,54.25,54.38,54.06,54.07,673800.0,32.5773,32.6554,32.4632,32.4692,673800.0
2010-02-08 09:35:00,54.06,54.28,53.8,54.27,968400.0,32.4632,32.5953,32.3071,32.5893,968400.0
2010-02-08 09:40:00,54.27,54.34,54.05,54.24,760100.0,32.5893,32.6313,32.4572,32.5713,760100.0
2010-02-08 09:45:00,54.23,54.23,53.95,54.0,550600.0,32.5653,32.5653,32.3971,32.4272,550600.0
2010-02-08 09:50:00,54.0,54.14,53.84,54.05,393200.0,32.4272,32.5112,32.3311,32.4572,393200.0
2010-02-08 09:55:00,54.04,54.18,53.94,54.05,383500.0,32.4512,32.5353,32.3911,32.4572,383500.0
2010-02-08 10:00:00,54.06,54.25,54.01,54.14,304200.0,32.4632,32.5773,32.4332,32.5112,304200.0
2010-02-08 10:05:00,54.15,54.32,54.11,54.26,456100.0,32.5172,32.6193,32.4932,32.5833,456100.0
2010-02-08 10:10:00,54.24,54.59,54.24,54.52,722500.0,32.5713,32.7815,32.5713,32.7394,722500.0
2010-02-08 10:15:00,54.53,54.6,54.39,54.48,343900.0,32.7454,32.7875,32.6614,32.7154,343900.0
2010-02-08 10:20:00,54.48,54.51,54.29,54.36,577400.0,32.7154,32.7334,32.6013,32.6434,577400.0
2010-02-08 10:25:00,54.36,54.55,54.28,54.45,400300.0,32.6434,32.7574,32.5953,32.6974,400300.0
2010-02-08 10:30:00,54.45,54.49,54.3,54.37,408500.0,32.6974,32.7214,32.6073,32.6494,408500.0
2010-02-08 10:35:00,54.38,54.56,54.36,54.4,506200.0,32.6554,32.7635,32.6434,32.6674,506200.0
2010-02-08 10:40:00,54.4,54.61,54.37,54.56,258400.0,32.6674,32.7935,32.6494,32.7635,258400.0
2010-02-08 10:45:00,54.55,54.71,54.52,54.7,652600.0,32.7574,32.8535,32.7394,32.8475,652600.0
2010-02-08 10:50:00,54.7,54.74,54.6,54.61,427700.0,32.8475,32.8715,32.7875,32.7935,427700.0
2010-02-08 10:55:00,54.61,54.74,54.6,54.73,183400.0,32.7935,32.8715,32.7875,32.8655,183400.0
2010-02-08 11:00:00,54.74,54.88,54.74,54.83,677100.0,32.8715,32.9556,32.8715,32.9256,677100.0
2010-02-08 11:05:00,54.82,54.89,54.73,54.84,363300.0,32.9196,32.9616,32.8655,32.9316,363300.0
2010-02-08 11:10:00,54.83,54.83,54.72,54.72,239500.0,32.9256,32.9256,32.8595,32.8595,239500.0
2010-02-08 11:15:00,54.71,54.76,54.58,54.71,362100.0,32.8535,32.8836,32.7755,32.8535,362100.0
2010-02-08 11:20:00,54.71,54.74,54.66,54.69,115900.0,32.8535,32.8715,32.8235,32.8415,115900.0
2010-02-08 11:25:00,54.69,54.7,54.51,54.51,143900.0,32.8415,32.8475,32.7334,32.7334,143900.0
2010-02-08 11:30:00,54.52,54.6,54.47,54.51,215900.0,32.7394,32.7875,32.7094,32.7334,215900.0
2010-02-08 11:35:00,54.51,54.57,54.49,54.53,387100.0,32.7334,32.7695,32.7214,32.7454,387100.0
2010-02-08 11:40:00,54.54,54.69,54.51,54.69,251700.0,32.7514,32.8415,32.7334,32.8415,251700.0
2010-02-08 11:45:00,54.69,54.73,54.65,54.67,186100.0,32.8415,32.8655,32.8175,32.8295,186100.0
2010-02-08 11:50:00,54.68,54.71,54.48,54.5,268400.0,32.8355,32.8535,32.7154,32.7274,268400.0
2010-02-08 11:55:00,54.51,54.53,54.46,54.53,89000.0,32.7334,32.7454,32.7034,32.7454,89000.0
2010-02-08 12:00:00,54.53,54.59,54.46,54.46,133300.0,32.7454,32.7815,32.7034,32.7034,133300.0
2010-02-08 12:05:00,54.46,54.58,54.46,54.54,226000.0,32.7034,32.7755,32.7034,32.7514,226000.0
2010-02-08 12:10:00,54.54,54.54,54.36,54.38,219700.0,32.7514,32.7514,32.6434,32.6554,219700.0
2010-02-08 12:15:00,54.37,54.58,54.37,54.52,121500.0,32.6494,32.7755,32.6494,32.7394,121500.0
2010-02-08 12:20:00,54.53,54.59,54.49,54.58,66100.0,32.7454,32.7815,32.7214,32.7755,66100.0
2010-02-08 12:25:00,54.59,54.67,54.57,54.67,81100.0,32.7815,32.8295,32.7695,32.8295,81100.0
2010-02-08 12:30:00,54.67,54.67,54.55,54.59,178500.0,32.8295,32.8295,32.7574,32.7815,178500.0
2010-02-08 12:35:00,54.6,54.69,54.57,54.68,88100.0,32.7875,32.8415,32.7695,32.8355,88100.0
2010-02-08 12:40:00,54.68,54.71,54.57,54.59,66200.0,32.8355,32.8535,32.7695,32.7815,66200.0
2010-02-08 12:45:00,54.59,54.63,54.54,54.55,86300.0,32.7815,32.8055,32.7514,32.7574,86300.0
2010-02-08 12:50:00,54.55,54.64,54.54,54.63,81900.0,32.7574,32.8115,32.7514,32.8055,81900.0
2010-02-08 12:55:00,54.63,54.64,54.56,54.56,69200.0,32.8055,32.8115,32.7635,32.7635,69200.0
2010-02-08 13:00:00,54.56,54.58,54.45,54.45,78900.0,32.7635,32.7755,32.6974,32.6974,78900.0
2010-02-08 13:05:00,54.46,54.56,54.35,54.36,411000.0,32.7034,32.7635,32.6373,32.6434,411000.0
2010-02-08 13:10:00,54.36,54.38,54.28,54.32,145500.0,32.6434,32.6554,32.5953,32.6193,145500.0
2010-02-08 13:15:00,54.32,54.33,54.15,54.27,675900.0,32.6193,32.6253,32.5172,32.5893,675900.0
2010-02-08 13:20:00,54.28,54.33,54.26,54.26,129400.0,32.5953,32.6253,32.5833,32.5833,129400.0
2010-02-08 13:25:00,54.25,54.28,54.23,54.23,83300.0,32.5773,32.5953,32.5653,32.5653,83300.0
2010-02-08 13:30:00,54.25,54.28,54.19,54.19,95200.0,32.5773,32.5953,32.5413,32.5413,95200.0
2010-02-08 13:35:00,54.2,54.31,54.2,54.25,82000.0,32.5473,32.6133,32.5473,32.5773,82000.0
2010-02-08 13:40:00,54.23,54.26,54.22,54.23,38500.0,32.5653,32.5833,32.5593,32.5653,38500.0
2010-02-08 13:45:00,54.24,54.27,54.13,54.18,149400.0,32.5713,32.5893,32.5052,32.5353,149400.0
2010-02-08 13:50:00,54.18,54.26,54.14,54.17,180700.0,32.5353,32.5833,32.5112,32.5293,180700.0
2010-02-08 13:55:00,54.16,54.24,54.12,54.17,237900.0,32.5233,32.5713,32.4992,32.5293,237900.0
2010-02-08 14:00:00,54.17,54.31,54.17,54.27,249400.0,32.5293,32.6133,32.5293,32.5893,249400.0
2010-02-08 14:05:00,54.27,54.35,54.26,54.31,96100.0,32.5893,32.6373,32.5833,32.6133,96100.0
2010-02-08 14:10:00,54.31,54.42,54.25,54.4,80300.0,32.6133,32.6794,32.5773,32.6674,80300.0
2010-02-08 14:15:00,54.41,54.44,54.32,54.34,125600.0,32.6734,32.6914,32.6193,32.6313,125600.0
2010-02-08 14:20:00,54.34,54.35,54.2,54.33,138100.0,32.6313,32.6373,32.5473,32.6253,138100.0
2010-02-08 14:25:00,54.33,54.35,54.28,54.28,93000.0,32.6253,32.6373,32.5953,32.5953,93000.0
2010-02-08 14:30:00,54.28,54.28,54.21,54.22,101100.0,32.5953,32.5953,32.5533,32.5593,101100.0
2010-02-08 14:35:00,54.24,54.26,54.1,54.12,239200.0,32.5713,32.5833,32.4872,32.4992,239200.0
2010-02-08 14:40:00,54.12,54.18,54.08,54.15,689100.0,32.4992,32.5353,32.4752,32.5172,689100.0
2010-02-08 14:45:00,54.14,54.22,54.13,54.18,35600.0,32.5112,32.5593,32.5052,32.5353,35600.0
2010-02-08 14:50:00,54.18,54.31,54.17,54.26,77100.0,32.5353,32.6133,32.5293,32.5833,77100.0
2010-02-08 14:55:00,54.26,54.26,54.1,54.13,159700.0,32.5833,32.5833,32.4872,32.5052,159700.0
2010-02-08 15:00:00,54.11,54.17,53.94,54.06,333200.0,32.4932,32.5293,32.3911,32.4632,333200.0
2010-02-08 15:05:00,54.05,54.15,54.04,54.08,345000.0,32.4572,32.5172,32.4512,32.4752,345000.0
2010-02-08 15:10:00,54.08,54.08,53.99,54.07,174100.0,32.4752,32.4752,32.4212,32.4692,174100.0
2010-02-08 15:15:00,54.07,54.07,53.93,53.93,187200.0,32.4692,32.4692,32.3851,32.3851,187200.0
2010-02-08 15:20:00,53.94,54.01,53.94,53.94,191100.0,32.3911,32.4332,32.3911,32.3911,191100.0
2010-02-08 15:25:00,53.95,54.05,53.88,54.05,168000.0,32.3971,32.4572,32.3551,32.4572,168000.0
2010-02-08 15:30:00,54.05,54.18,54.03,54.13,406000.0,32.4572,32.5353,32.4452,32.5052,406000.0
2010-02-08 15:35:00,54.15,54.15,54.07,54.11,148100.0,32.5172,32.5172,32.4692,32.4932,148100.0
2010-02-08 15:40:00,54.11,54.11,53.98,54.09,334000.0,32.4932,32.4932,32.4152,32.4812,334000.0
2010-02-08 15:45:00,54.09,54.1,53.91,53.93,322500.0,32.4812,32.4872,32.3731,32.3851,322500.0
2010-02-08 15:50:00,53.92,53.93,53.75,53.75,509800.0,32.3791,32.3851,32.277,32.277,509800.0
2010-02-08 15:55:00,53.75,53.82,53.73,53.75,689000.0,32.277,32.3191,32.265,32.277,689000.0
2010-02-09 09:30:00,54.47,54.75,54.41,54.62,521100.0,32.7094,32.8775,32.6734,32.7995,521100.0
2010-02-09 09:35:00,54.61,54.88,54.61,54.73,1030700.0,32.7935,32.9556,32.7935,32.8655,1030700.0
2010-02-09 09:40:00,54.74,54.83,54.67,54.78,679200.0,32.8715,32.9256,32.8295,32.8956,679200.0
2010-02-09 09:45:00,54.78,54.83,54.63,54.65,440400.0,32.8956,32.9256,32.8055,32.8175,440400.0
2010-02-09 09:50:00,54.65,54.78,54.57,54.72,358300.0,32.8175,32.8956,32.7695,32.8595,358300.0
2010-02-09 09:55:00,54.72,54.85,54.71,54.75,340200.0,32.8595,32.9376,32.8535,32.8775,340200.0
2010-02-09 10:00:00,54.77,54.79,54.6,54.7,402400.0,32.8896,32.9016,32.7875,32.8475,402400.0
2010-02-09 10:05:00,54.71,54.76,54.61,54.69,314600.0,32.8535,32.8836,32.7935,32.8415,314600.0
2010-02-09 10:10:00,54.68,54.82,54.66,54.78,371100.0,32.8355,32.9196,32.8235,32.8956,371100.0
2010-02-09 10:15:00,54.79,54.99,54.77,54.95,565700.0,32.9016,33.0217,32.8896,32.9976,565700.0
2010-02-09 10:20:00,54.96,54.98,54.9,54.93,293200.0,33.0037,33.0157,32.9676,32.9856,293200.0
2010-02-09 10:25:00,54.94,54.99,54.86,54.92,430500.0,32.9916,33.0217,32.9436,32.9796,430500.0
2010-02-09 10:30:00,54.92,55.04,54.88,55.01,481800.0,32.9796,33.0517,32.9556,33.0337,481800.0
2010-02-09 10:35:00,55.02,55.09,54.9,54.91,330000.0,33.0397,33.0817,32.9676,32.9736,330000.0
2010-02-09 10:40:00,54.9,54.98,54.76,54.77,555300.0,32.9676,33.0157,32.8836,32.8896,555300.0
2010-02-09 10:45:00,54.77,54.8,54.68,54.75,589100.0,32.8896,32.9076,32.8355,32.8775,589100.0
2010-02-09 10:50:00,54.75,54.79,54.65,54.79,159300.0,32.8775,32.9016,32.8175,32.9016,159300.0
2010-02-09 10:55:00,54.79,54.82,54.65,54.7,196800.0,32.9016,32.9196,32.8175,32.8475,196800.0
2010-02-09 11:00:00,54.7,54.7,54.48,54.6,630100.0,32.8475,32.8475,32.7154,32.7875,630100.0
2010-02-09 11:05:00,54.6,54.6,54.38,54.4,861200.0,32.7875,32.7875,32.6554,32.6674,861200.0
2010-02-09 11:10:00,54.4,54.55,54.31,54.53,491500.0,32.6674,32.7574,32.6133,32.7454,491500.0
2010-02-09 11:15:00,54.53,54.63,54.4,54.63,322400.0,32.7454,32.8055,32.6674,32.8055,322400.0
2010-02-09 11:20:00,54.63,54.69,54.54,54.58,219800.0,32.8055,32.8415,32.7514,32.7755,219800.0
2010-02-09 11:25:00,54.57,54.57,54.34,54.45,323700.0,32.7695,32.7695,32.6313,32.6974,323700.0
2010-02-09 11:30:00,54.46,54.91,54.32,54.91,1043200.0,32.7034,32.9736,32.6193,32.9736,1043200.0
2010-02-09 11:35:00,54.91,55.03,54.8,54.92,1018500.0,32.9736,33.0457,32.9076,32.9796,1018500.0
2010-02-09 11:40:00,54.91,55.02,54.75,54.98,876600.0,32.9736,33.0397,32.8775,33.0157,876600.0
2010-02-09 11:45:00,54.98,55.06,54.87,54.97,602400.0,33.0157,33.0637,32.9496,33.0097,602400.0
2010-02-09 11:50:00,54.97,55.26,54.93,55.21,732900.0,33.0097,33.1838,32.9856,33.1538,732900.0
2010-02-09 11:55:00,55.22,55.24,55.01,55.04,389500.0,33.1598,33.1718,33.0337,33.0517,389500.0
2010-02-09 12:00:00,55.04,55.26,55.03,55.24,537400.0,33.0517,33.1838,33.0457,33.1718,537400.0
2010-02-09 12:05:00,55.24,55.38,55.21,55.37,690300.0,33.1718,33.2559,33.1538,33.2499,690300.0
2010-02-09 12:10:00,55.37,55.44,55.32,55.4,197600.0,33.2499,33.2919,33.2198,33.2679,197600.0
2010-02-09 12:15:00,55.41,55.56,55.38,55.44,690800.0,33.2739,33.364,33.2559,33.2919,690800.0
2010-02-09 12:20:00,55.44,55.52,55.4,55.4,478000.0,33.2919,33.3399,33.2679,33.2679,478000.0
2010-02-09 12:25:00,55.39,55.42,55.32,55.36,225500.0,33.2619,33.2799,33.2198,33.2439,225500.0
2010-02-09 12:30:00,55.36,55.43,55.36,55.39,220700.0,33.2439,33.2859,33.2439,33.2619,220700.0
2010-02-09 12:35:00,55.38,55.47,55.36,55.37,262600.0,33.2559,33.3099,33.2439,33.2499,262600.0
2010-02-09 12:40:00,55.38,55.42,54.9,54.96,1391600.0,33.2559,33.2799,32.9676,33.0037,1391600.0
2010-02-09 12:45:00,54.95,55.26,54.95,55.18,1119400.0,32.9976,33.1838,32.9976,33.1358,1119400.0
2010-02-09 12:50:00,55.19,55.3,55.04,55.22,556200.0,33.1418,33.2078,33.0517,33.1598,556200.0
2010-02-09 12:55:00,55.21,55.42,55.17,55.35,412200.0,33.1538,33.2799,33.1298,33.2378,412200.0
2010-02-09 13:00:00,55.36,55.48,55.29,55.32,239300.0,33.2439,33.3159,33.2018,33.2198,239300.0
2010-02-09 13:05:00,55.32,55.43,55.26,55.34,130500.0,33.2198,33.2859,33.1838,33.2318,130500.0
2010-02-09 13:10:00,55.33,55.37,55.22,55.22,74700.0,33.2258,33.2499,33.1598,33.1598,74700.0
2010-02-09 13:15:00,55.22,55.24,55.1,55.17,115700.0,33.1598,33.1718,33.0877,33.1298,115700.0
2010-02-09 13:20:00,55.18,55.23,55.09,55.22,99600.0,33.1358,33.1658,33.0817,33.1598,99600.0
2010-02-09 13:25:00,55.22,55.28,55.09,55.17,238300.0,33.1598,33.1958,33.0817,33.1298,238300.0
2010-02-09 13:30:00,55.18,55.22,55.1,55.15,383100.0,33.1358,33.1598,33.0877,33.1177,383100.0
2010-02-09 13:35:00,55.13,55.23,55.13,55.18,204000.0,33.1057,33.1658,33.1057,33.1358,204000.0
2010-02-09 13:40:00,55.19,55.22,55.08,55.21,133500.0,33.1418,33.1598,33.0757,33.1538,133500.0
2010-02-09 13:45:00,55.21,55.29,55.18,55.23,85800.0,33.1538,33.2018,33.1358,33.1658,85800.0
2010-02-09 13:50:00,55.21,55.27,55.18,55.21,150600.0,33.1538,33.1898,33.1358,33.1538,150600.0
2010-02-09 13:55:00,55.22,55.25,55.13,55.15,46800.0,33.1598,33.1778,33.1057,33.1177,46800.0
2010-02-09 14:00:00,55.16,55.23,55.13,55.16,91400.0,33.1238,33.1658,33.1057,33.1238,91400.0
2010-02-09 14:05:00,55.17,55.24,55.09,55.1,280200.0,33.1298,33.1718,33.0817,33.0877,280200.0
2010-02-09 14:10:00,55.1,55.16,55.08,55.1,191000.0,33.0877,33.1238,33.0757,33.0877,191000.0
2010-02-09 14:15:00,55.1,55.11,54.93,54.96,462300.0,33.0877,33.0937,32.9856,33.0037,462300.0
2010-02-09 14:20:00,54.96,55.12,54.96,55.03,211400.0,33.0037,33.0997,33.0037,33.0457,211400.0
2010-02-09 14:25:00,55.03,55.14,55.03,55.11,161800.0,33.0457,33.1117,33.0457,33.0937,161800.0
2010-02-09 14:30:00,55.11,55.22,55.1,55.17,190300.0,33.0937,33.1598,33.0877,33.1298,190300.0
2010-02-09 14:35:00,55.17,55.19,55.0,55.01,102100.0,33.1298,33.1418,33.0277,33.0337,102100.0
2010-02-09 14:40:00,55.0,55.14,54.95,54.97,208800.0,33.0277,33.1117,32.9976,33.0097,208800.0
2010-02-09 14:45:00,54.98,55.01,54.87,54.97,216100.0,33.0157,33.0337,32.9496,33.0097,216100.0
2010-02-09 14:50:00,54.97,54.97,54.86,54.92,372200.0,33.0097,33.0097,32.9436,32.9796,372200.0
2010-02-09 14:55:00,54.92,55.04,54.92,54.95,170500.0,32.9796,33.0517,32.9796,32.9976,170500.0
2010-02-09 15:00:00,54.95,55.11,54.91,55.08,292100.0,32.9976,33.0937,32.9736,33.0757,292100.0
2010-02-09 15:05:00,55.08,55.15,55.04,55.08,241400.0,33.0757,33.1177,33.0517,33.0757,241400.0
2010-02-09 15:10:00,55.07,55.17,54.99,55.16,164800.0,33.0697,33.1298,33.0217,33.1238,164800.0
2010-02-09 15:15:00,55.16,55.16,55.03,55.1,184400.0,33.1238,33.1238,33.0457,33.0877,184400.0
2010-02-09 15:20:00,55.09,55.19,55.09,55.12,455700.0,33.0817,33.1418,33.0817,33.0997,455700.0
2010-02-09 15:25:00,55.13,55.21,55.09,55.15,723700.0,33.1057,33.1538,33.0817,33.1177,723700.0
2010-02-09 15:30:00,55.15,55.17,55.04,55.13,371100.0,33.1177,33.1298,33.0517,33.1057,371100.0
2010-02-09 15:35:00,55.13,55.13,55.01,55.04,202300.0,33.1057,33.1057,33.0337,33.0517,202300.0
2010-02-09 15:40:00,55.03,55.08,54.98,54.99,357500.0,33.0457,33.0757,33.0157,33.0217,357500.0
2010-02-09 15:45:00,54.99,55.01,54.93,54.99,504000.0,33.0217,33.0337,32.9856,33.0217,504000.0
2010-02-09 15:50:00,55.0,55.01,54.75,54.8,663100.0,33.0277,33.0337,32.8775,32.9076,663100.0
2010-02-09 15:55:00,54.79,54.93,54.77,54.9,917000.0,32.9016,32.9856,32.8896,32.9676,917000.0
2010-02-10 09:30:00,54.89,54.89,54.58,54.76,379100.0,32.9616,32.9616,32.7755,32.8836,379100.0
2010-02-10 09:35:00,54.76,54.93,54.61,54.61,317000.0,32.8836,32.9856,32.7935,32.7935,317000.0
2010-02-10 09:40:00,54.61,54.66,54.48,54.57,275900.0,32.7935,32.8235,32.7154,32.7695,275900.0
2010-02-10 09:45:00,54.59,54.66,54.52,54.65,192600.0,32.7815,32.8235,32.7394,32.8175,192600.0
2010-02-10 09:50:00,54.66,54.69,54.54,54.58,126800.0,32.8235,32.8415,32.7514,32.7755,126800.0
2010-02-10 09:55:00,54.59,54.72,54.53,54.57,208200.0,32.7815,32.8595,32.7454,32.7695,208200.0
2010-02-10 10:00:00,54.58,54.61,54.32,54.47,654000.0,32.7755,32.7935,32.6193,32.7094,654000.0
2010-02-10 10:05:00,54.48,54.48,54.1,54.2,619500.0,32.7154,32.7154,32.4872,32.5473,619500.0
2010-02-10 10:10:00,54.18,54.2,54.08,54.12,395000.0,32.5353,32.5473,32.4752,32.4992,395000.0
2010-02-10 10:15:00,54.13,54.14,53.96,54.14,360200.0,32.5052,32.5112,32.4032,32.5112,360200.0
2010-02-10 10:20:00,54.16,54.27,54.02,54.12,367500.0,32.5233,32.5893,32.4392,32.4992,367500.0
2010-02-10 10:25:00,54.11,54.13,53.83,53.92,559800.0,32.4932,32.5052,32.3251,32.3791,559800.0
2010-02-10 10:30:00,53.92,53.94,53.78,53.94,435300.0,32.3791,32.3911,32.2951,32.3911,435300.0
2010-02-10 10:35:00,53.94,54.0,53.84,53.96,235900.0,32.3911,32.4272,32.3311,32.4032,235900.0
2010-02-10 10:40:00,53.97,54.23,53.97,54.16,502900.0,32.4092,32.5653,32.4092,32.5233,502900.0
2010-02-10 10:45:00,54.16,54.27,54.12,54.12,284500.0,32.5233,32.5893,32.4992,32.4992,284500.0
2010-02-10 10:50:00,54.11,54.24,54.09,54.14,422300.0,32.4932,32.5713,32.4812,32.5112,422300.0
2010-02-10 10:55:00,54.14,54.25,54.09,54.25,298300.0,32.5112,32.5773,32.4812,32.5773,298300.0
2010-02-10 11:00:00,54.25,54.28,53.99,54.02,415900.0,32.5773,32.5953,32.4212,32.4392,415900.0
2010-02-10 11:05:00,54.02,54.27,54.02,54.27,358600.0,32.4392,32.5893,32.4392,32.5893,358600.0
2010-02-10 11:10:00,54.27,54.29,54.09,54.11,367500.0,32.5893,32.6013,32.4812,32.4932,367500.0
2010-02-10 11:15:00,54.12,54.17,54.07,54.08,162900.0,32.4992,32.5293,32.4692,32.4752,162900.0
2010-02-10 11:20:00,54.08,54.3,54.08,54.29,334100.0,32.4752,32.6073,32.4752,32.6013,334100.0
2010-02-10 11:25:00,54.29,54.45,54.26,54.4,639800.0,32.6013,32.6974,32.5833,32.6674,639800.0
2010-02-10 11:30:00,54.4,54.48,54.3,54.45,400300.0,32.6674,32.7154,32.6073,32.6974,400300.0
2010-02-10 11:35:00,54.44,54.49,54.36,54.37,577600.0,32.6914,32.7214,32.6434,32.6494,577600.0
2010-02-10 11:40:00,54.38,54.51,54.29,54.31,210300.0,32.6554,32.7334,32.6013,32.6133,210300.0
2010-02-10 11:45:00,54.31,54.38,54.23,54.38,143900.0,32.6133,32.6554,32.5653,32.6554,143900.0
2010-02-10 11:50:00,54.38,54.38,54.24,54.27,156400.0,32.6554,32.6554,32.5713,32.5893,156400.0
2010-02-10 11:55:00,54.28,54.41,54.17,54.22,233700.0,32.5953,32.6734,32.5293,32.5593,233700.0
2010-02-10 12:00:00,54.2,54.42,54.18,54.4,153200.0,32.5473,32.6794,32.5353,32.6674,153200.0
2010-02-10 12:05:00,54.39,54.48,54.3,54.48,160400.0,32.6614,32.7154,32.6073,32.7154,160400.0
2010-02-10 12:10:00,54.48,54.52,54.4,54.49,638200.0,32.7154,32.7394,32.6674,32.7214,638200.0
2010-02-10 12:15:00,54.49,54.54,54.45,54.54,308800.0,32.7214,32.7514,32.6974,32.7514,308800.0
2010-02-10 12:20:00,54.52,54.85,54.52,54.84,968300.0,32.7394,32.9376,32.7394,32.9316,968300.0
2010-02-10 12:25:00,54.84,54.85,54.72,54.78,161200.0,32.9316,32.9376,32.8595,32.8956,161200.0
2010-02-10 12:30:00,54.81,54.91,54.76,54.78,364400.0,32.9136,32.9736,32.8836,32.8956,364400.0
2010-02-10 12:35:00,54.77,54.81,54.66,54.68,142000.0,32.8896,32.9136,32.8235,32.8355,142000.0
2010-02-10 12:40:00,54.67,54.74,54.67,54.69,121600.0,32.8295,32.8715,32.8295,32.8415,121600.0
2010-02-10 12:45:00,54.69,54.69,54.64,54.66,49000.0,32.8415,32.8415,32.8115,32.8235,49000.0
2010-02-10 12:50:00,54.66,54.71,54.61,54.69,95400.0,32.8235,32.8535,32.7935,32.8415,95400.0
2010-02-10 12:55:00,54.69,54.76,54.68,54.72,82200.0,32.8415,32.8836,32.8355,32.8595,82200.0
2010-02-10 13:00:00,54.72,54.8,54.71,54.77,247600.0,32.8595,32.9076,32.8535,32.8896,247600.0
2010-02-10 13:05:00,54.78,54.79,54.73,54.76,406400.0,32.8956,32.9016,32.8655,32.8836,406400.0
2010-02-10 13:10:00,54.76,54.85,54.74,54.77,178200.0,32.8836,32.9376,32.8715,32.8896,178200.0
2010-02-10 13:15:00,54.73,54.86,54.69,54.86,168500.0,32.8655,32.9436,32.8415,32.9436,168500.0
2010-02-10 13:20:00,54.87,54.89,54.79,54.89,87000.0,32.9496,32.9616,32.9016,32.9616,87000.0
2010-02-10 13:25:00,54.89,54.98,54.89,54.96,186900.0,32.9616,33.0157,32.9616,33.0037,186900.0
2010-02-10 13:30:00,54.95,54.96,54.78,54.84,174300.0,32.9976,33.0037,32.8956,32.9316,174300.0
2010-02-10 13:35:00,54.84,54.89,54.73,54.73,158600.0,32.9316,32.9616,32.8655,32.8655,158600.0
2010-02-10 13:40:00,54.74,54.79,54.67,54.74,172500.0,32.8715,32.9016,32.8295,32.8715,172500.0
2010-02-10 13:45:00,54.73,54.74,54.65,54.71,171700.0,32.8655,32.8715,32.8175,32.8535,171700.0
2010-02-10 13:50:00,54.72,54.81,54.71,54.73,67100.0,32.8595,32.9136,32.8535,32.8655,67100.0
2010-02-10 13:55:00,54.72,54.72,54.59,54.69,118800.0,32.8595,32.8595,32.7815,32.8415,118800.0
2010-02-10 14:00:00,54.69,54.76,54.67,54.72,161900.0,32.8415,32.8836,32.8295,32.8595,161900.0
2010-02-10 14:05:00,54.71,54.79,54.67,54.74,186800.0,32.8535,32.9016,32.8295,32.8715,186800.0
2010-02-10 14:10:00,54.74,54.83,54.73,54.76,356500.0,32.8715,32.9256,32.8655,32.8836,356500.0
2010-02-10 14:15:00,54.76,54.83,54.71,54.81,397000.0,32.8836,32.9256,32.8535,32.9136,397000.0
2010-02-10 14:20:00,54.81,54.82,54.7,54.77,128000.0,32.9136,32.9196,32.8475,32.8896,128000.0
2010-02-10 14:25:00,54.78,54.84,54.76,54.83,307800.0,32.8956,32.9316,32.8836,32.9256,307800.0
2010-02-10 14:30:00,54.84,54.84,54.7,54.75,173300.0,32.9316,32.9316,32.8475,32.8775,173300.0
2010-02-10 14:35:00,54.76,54.78,54.65,54.69,484100.0,32.8836,32.8956,32.8175,32.8415,484100.0
2010-02-10 14:40:00,54.7,54.75,54.68,54.7,107500.0,32.8475,32.8775,32.8355,32.8475,107500.0
2010-02-10 14:45:00,54.69,54.73,54.65,54.65,124700.0,32.8415,32.8655,32.8175,32.8175,124700.0
2010-02-10 14:50:00,54.65,54.74,54.6,54.63,245900.0,32.8175,32.8715,32.7875,32.8055,245900.0
2010-02-10 14:55:00,54.63,54.68,54.63,54.65,53900.0,32.8055,32.8355,32.8055,32.8175,53900.0
2010-02-10 15:00:00,54.65,54.83,54.65,54.83,104500.0,32.8175,32.9256,32.8175,32.9256,104500.0
2010-02-10 15:05:00,54.83,54.85,54.71,54.78,151700.0,32.9256,32.9376,32.8535,32.8956,151700.0
2010-02-10 15:10:00,54.78,54.82,54.77,54.8,144800.0,32.8956,32.9196,32.8896,32.9076,144800.0
2010-02-10 15:15:00,54.8,54.8,54.72,54.76,170800.0,32.9076,32.9076,32.8595,32.8836,170800.0
2010-02-10 15:20:00,54.76,54.78,54.72,54.76,66000.0,32.8836,32.8956,32.8595,32.8836,66000.0
2010-02-10 15:25:00,54.76,54.87,54.76,54.83,197400.0,32.8836,32.9496,32.8836,32.9256,197400.0
2010-02-10 15:30:00,54.82,54.83,54.58,54.59,330400.0,32.9196,32.9256,32.7755,32.7815,330400.0
2010-02-10 15:35:00,54.59,54.65,54.52,54.54,406400.0,32.7815,32.8175,32.7394,32.7514,406400.0
2010-02-10 15:40:00,54.54,54.63,54.48,54.54,355100.0,32.7514,32.8055,32.7154,32.7514,355100.0
2010-02-10 15:45:00,54.53,54.64,54.53,54.58,389800.0,32.7454,32.8115,32.7454,32.7755,389800.0
2010-02-10 15:50:00,54.58,54.65,54.51,54.62,695800.0,32.7755,32.8175,32.7334,32.7995,695800.0
2010-02-10 15:55:00,54.61,54.69,54.61,54.64,501600.0,32.7935,32.8415,32.7935,32.8115,501600.0
2010-02-11 09:30:00,54.53,54.62,54.46,54.52,292300.0,32.7454,32.7995,32.7034,32.7394,292300.0
2010-02-11 09:35:00,54.51,54.85,54.44,54.81,261200.0,32.7334,32.9376,32.6914,32.9136,261200.0
2010-02-11 09:40:00,54.78,54.79,54.42,54.44,388000.0,32.8956,32.9016,32.6794,32.6914,388000.0
2010-02-11 09:45:00,54.43,54.48,54.29,54.46,357900.0,32.6854,32.7154,32.6013,32.7034,357900.0
2010-02-11 09:50:00,54.47,54.57,54.37,54.46,156000.0,32.7094,32.7695,32.6494,32.7034,156000.0
2010-02-11 09:55:00,54.44,54.64,54.37,54.55,330200.0,32.6914,32.8115,32.6494,32.7574,330200.0
2010-02-11 10:00:00,54.56,54.56,54.39,54.5,272100.0,32.7635,32.7635,32.6614,32.7274,272100.0
2010-02-11 10:05:00,54.51,54.74,54.5,54.67,243100.0,32.7334,32.8715,32.7274,32.8295,243100.0
2010-02-11 10:10:00,54.67,54.92,54.67,54.73,573100.0,32.8295,32.9796,32.8295,32.8655,573100.0
2010-02-11 10:15:00,54.72,54.84,54.68,54.77,272200.0,32.8595,32.9316,32.8355,32.8896,272200.0
2010-02-11 10:20:00,54.77,54.81,54.62,54.74,254200.0,32.8896,32.9136,32.7995,32.8715,254200.0
2010-02-11 10:25:00,54.76,54.91,54.71,54.88,281800.0,32.8836,32.9736,32.8535,32.9556,281800.0
2010-02-11 10:30:00,54.87,54.88,54.64,54.66,235800.0,32.9496,32.9556,32.8115,32.8235,235800.0
2010-02-11 10:35:00,54.67,54.8,54.63,54.78,260700.0,32.8295,32.9076,32.8055,32.8956,260700.0
2010-02-11 10:40:00,54.79,54.79,54.6,54.65,386300.0,32.9016,32.9016,32.7875,32.8175,386300.0
2010-02-11 10:45:00,54.65,54.82,54.6,54.65,352900.0,32.8175,32.9196,32.7875,32.8175,352900.0
2010-02-11 10:50:00,54.62,54.62,54.45,54.54,318400.0,32.7995,32.7995,32.6974,32.7514,318400.0
2010-02-11 10:55:00,54.54,54.57,54.43,54.53,343800.0,32.7514,32.7695,32.6854,32.7454,343800.0
2010-02-11 11:00:00,54.53,54.68,54.53,54.67,282800.0,32.7454,32.8355,32.7454,32.8295,282800.0
2010-02-11 11:05:00,54.67,54.72,54.54,54.61,206500.0,32.8295,32.8595,32.7514,32.7935,206500.0
2010-02-11 11:10:00,54.61,54.76,54.59,54.72,242700.0,32.7935,32.8836,32.7815,32.8595,242700.0
2010-02-11 11:15:00,54.72,54.87,54.71,54.82,462000.0,32.8595,32.9496,32.8535,32.9196,462000.0
2010-02-11 11:20:00,54.83,55.11,54.83,55.04,619200.0,32.9256,33.0937,32.9256,33.0517,619200.0
2010-02-11 11:25:00,55.04,55.16,55.01,55.15,458800.0,33.0517,33.1238,33.0337,33.1177,458800.0
2010-02-11 11:30:00,55.15,55.2,55.07,55.09,282400.0,33.1177,33.1478,33.0697,33.0817,282400.0
2010-02-11 11:35:00,55.08,55.15,55.06,55.13,278900.0,33.0757,33.1177,33.0637,33.1057,278900.0
2010-02-11 11:40:00,55.14,55.49,55.1,55.48,678200.0,33.1117,33.3219,33.0877,33.3159,678200.0
2010-02-11 11:45:00,55.48,55.59,55.44,55.51,901600.0,33.3159,33.382,33.2919,33.3339,901600.0
2010-02-11 11:50:00,55.5,55.55,55.44,55.49,407800.0,33.3279,33.358,33.2919,33.3219,407800.0
2010-02-11 11:55:00,55.49,55.49,55.35,55.37,358300.0,33.3219,33.3219,33.2378,33.2499,358300.0
2010-02-11 12:00:00,55.38,55.44,55.36,55.44,148000.0,33.2559,33.2919,33.2439,33.2919,148000.0
2010-02-11 12:05:00,55.45,55.49,55.41,55.48,177200.0,33.2979,33.3219,33.2739,33.3159,177200.0
2010-02-11 12:10:00,55.49,55.5,55.35,55.37,204500.0,33.3219,33.3279,33.2378,33.2499,204500.0
2010-02-11 12:15:00,55.37,55.48,55.33,55.36,283700.0,33.2499,33.3159,33.2258,33.2439,283700.0
2010-02-11 12:20:00,55.36,55.36,55.28,55.29,237900.0,33.2439,33.2439,33.1958,33.2018,237900.0
2010-02-11 12:25:00,55.29,55.35,55.27,55.27,122500.0,33.2018,33.2378,33.1898,33.1898,122500.0
2010-02-11 12:30:00,55.27,55.29,55.23,55.26,69700.0,33.1898,33.2018,33.1658,33.1838,69700.0
2010-02-11 12:35:00,55.26,55.31,55.22,55.29,198900.0,33.1838,33.2138,33.1598,33.2018,198900.0
2010-02-11 12:40:00,55.29,55.35,55.27,55.35,61500.0,33.2018,33.2378,33.1898,33.2378,61500.0
2010-02-11 12:45:00,55.36,55.38,55.29,55.32,228900.0,33.2439,33.2559,33.2018,33.2198,228900.0
2010-02-11 12:50:00,55.32,55.33,55.29,55.32,48200.0,33.2198,33.2258,33.2018,33.2198,48200.0
2010-02-11 12:55:00,55.31,55.44,55.31,55.36,108200.0,33.2138,33.2919,33.2138,33.2439,108200.0
2010-02-11 13:00:00,55.36,55.38,55.3,55.32,109400.0,33.2439,33.2559,33.2078,33.2198,109400.0
2010-02-11 13:05:00,55.32,55.4,55.29,55.37,104900.0,33.2198,33.2679,33.2018,33.2499,104900.0
2010-02-11 13:10:00,55.38,55.44,55.36,55.43,144800.0,33.2559,33.2919,33.2439,33.2859,144800.0
2010-02-11 13:15:00,55.43,55.47,55.38,55.46,132700.0,33.2859,33.3099,33.2559,33.3039,132700.0
2010-02-11 13:20:00,55.45,55.56,55.45,55.56,489800.0,33.2979,33.364,33.2979,33.364,489800.0
2010-02-11 13:25:00,55.56,55.63,55.51,55.51,350300.0,33.364,33.406,33.3339,33.3339,350300.0
2010-02-11 13:30:00,55.5,55.66,55.48,55.64,254900.0,33.3279,33.424,33.3159,33.412,254900.0
2010-02-11 13:35:00,55.65,55.65,55.5,55.53,200700.0,33.418,33.418,33.3279,33.3459,200700.0
2010-02-11 13:40:00,55.53,55.53,55.47,55.48,214800.0,33.3459,33.3459,33.3099,33.3159,214800.0
2010-02-11 13:45:00,55.48,55.49,55.34,55.42,372000.0,33.3159,33.3219,33.2318,33.2799,372000.0
2010-02-11 13:50:00,55.41,55.42,55.28,55.36,521400.0,33.2739,33.2799,33.1958,33.2439,521400.0
2010-02-11 13:55:00,55.35,55.45,55.33,55.39,192100.0,33.2378,33.2979,33.2258,33.2619,192100.0
2010-02-11 14:00:00,55.4,55.54,55.33,55.54,184100.0,33.2679,33.3519,33.2258,33.3519,184100.0
2010-02-11 14:05:00,55.53,55.59,55.5,55.56,131600.0,33.3459,33.382,33.3279,33.364,131600.0
2010-02-11 14:10:00,55.56,55.56,55.46,55.51,308000.0,33.364,33.364,33.3039,33.3339,308000.0
2010-02-11 14:15:00,55.5,55.58,55.48,55.56,138000.0,33.3279,33.376,33.3159,33.364,138000.0
2010-02-11 14:20:00,55.57,55.57,55.46,55.54,159900.0,33.37,33.37,33.3039,33.3519,159900.0
2010-02-11 14:25:00,55.54,55.64,55.53,55.61,308900.0,33.3519,33.412,33.3459,33.394,308900.0
2010-02-11 14:30:00,55.62,55.65,55.53,55.58,204300.0,33.4,33.418,33.3459,33.376,204300.0
2010-02-11 14:35:00,55.58,55.58,55.53,55.54,149400.0,33.376,33.376,33.3459,33.3519,149400.0
2010-02-11 14:40:00,55.53,55.6,55.52,55.59,129800.0,33.3459,33.388,33.3399,33.382,129800.0
2010-02-11 14:45:00,55.59,55.69,55.59,55.63,239100.0,33.382,33.442,33.382,33.406,239100.0
2010-02-11 14:50:00,55.62,55.68,55.53,55.53,311100.0,33.4,33.436,33.3459,33.3459,311100.0
2010-02-11 14:55:00,55.53,55.6,55.53,55.58,133200.0,33.3459,33.388,33.3459,33.376,133200.0
2010-02-11 15:00:00,55.57,55.6,55.53,55.55,115600.0,33.37,33.388,33.3459,33.358,115600.0
2010-02-11 15:05:00,55.56,55.6,55.54,55.57,248900.0,33.364,33.388,33.3519,33.37,248900.0
2010-02-11 15:10:00,55.57,55.66,55.56,55.62,219400.0,33.37,33.424,33.364,33.4,219400.0
2010-02-11 15:15:00,55.61,55.64,55.58,55.59,50800.0,33.394,33.412,33.376,33.382,50800.0
2010-02-11 15:20:00,55.59,55.6,55.53,55.57,136400.0,33.382,33.388,33.3459,33.37,136400.0
2010-02-11 15:25:00,55.57,55.57,55.5,55.52,159700.0,33.37,33.37,33.3279,33.3399,159700.0
2010-02-11 15:30:00,55.52,55.55,55.45,55.54,281000.0,33.3399,33.358,33.2979,33.3519,281000.0
2010-02-11 15:35:00,55.53,55.55,55.51,55.52,186600.0,33.3459,33.358,33.3339,33.3399,186600.0
2010-02-11 15:40:00,55.52,55.61,55.51,55.6,173200.0,33.3399,33.394,33.3339,33.388,173200.0
2010-02-11 15:45:00,55.6,55.6,55.44,55.48,294000.0,33.388,33.388,33.2919,33.3159,294000.0
2010-02-11 15:50:00,55.48,55.62,55.47,55.61,481600.0,33.3159,33.4,33.3099,33.394,481600.0
2010-02-11 15:55:00,55.62,55.67,55.6,55.62,1129700.0,33.4,33.43,33.388,33.4,1129700.0
2010-02-12 09:30:00,54.9,54.95,54.61,54.71,669700.0,32.9676,32.9976,32.7935,32.8535,669700.0
2010-02-12 09:35:00,54.71,54.74,54.59,54.59,337800.0,32.8535,32.8715,32.7815,32.7815,337800.0
2010-02-12 09:40:00,54.6,54.75,54.54,54.72,426000.0,32.7875,32.8775,32.7514,32.8595,426000.0
2010-02-12 09:45:00,54.72,54.77,54.62,54.74,396700.0,32.8595,32.8896,32.7995,32.8715,396700.0
2010-02-12 09:50:00,54.73,54.79,54.68,54.73,209800.0,32.8655,32.9016,32.8355,32.8655,209800.0
2010-02-12 09:55:00,54.71,54.96,54.7,54.87,461800.0,32.8535,33.0037,32.8475,32.9496,461800.0
2010-02-12 10:00:00,54.86,54.88,54.6,54.68,507700.0,32.9436,32.9556,32.7875,32.8355,507700.0
2010-02-12 10:05:00,54.66,54.9,54.66,54.89,212400.0,32.8235,32.9676,32.8235,32.9616,212400.0
2010-02-12 10:10:00,54.89,54.99,54.81,54.86,510600.0,32.9616,33.0217,32.9136,32.9436,510600.0
2010-02-12 10:15:00,54.86,55.06,54.81,54.91,369300.0,32.9436,33.0637,32.9136,32.9736,369300.0
2010-02-12 10:20:00,54.9,54.97,54.85,54.88,230100.0,32.9676,33.0097,32.9376,32.9556,230100.0
2010-02-12 10:25:00,54.89,55.03,54.81,54.98,305600.0,32.9616,33.0457,32.9136,33.0157,305600.0
2010-02-12 10:30:00,54.98,55.1,54.89,54.95,240200.0,33.0157,33.0877,32.9616,32.9976,240200.0
2010-02-12 10:35:00,54.95,55.01,54.7,54.74,408000.0,32.9976,33.0337,32.8475,32.8715,408000.0
2010-02-12 10:40:00,54.74,54.88,54.74,54.85,235400.0,32.8715,32.9556,32.8715,32.9376,235400.0
2010-02-12 10:45:00,54.84,54.95,54.81,54.83,148300.0,32.9316,32.9976,32.9136,32.9256,148300.0
2010-02-12 10:50:00,54.84,54.91,54.79,54.79,126400.0,32.9316,32.9736,32.9016,32.9016,126400.0
2010-02-12 10:55:00,54.79,54.87,54.76,54.79,125400.0,32.9016,32.9496,32.8836,32.9016,125400.0
2010-02-12 11:00:00,54.78,54.79,54.66,54.74,499800.0,32.8956,32.9016,32.8235,32.8715,499800.0
2010-02-12 11:05:00,54.76,54.95,54.71,54.88,143600.0,32.8836,32.9976,32.8535,32.9556,143600.0
2010-02-12 11:10:00,54.88,54.96,54.81,54.96,153100.0,32.9556,33.0037,32.9136,33.0037,153100.0
2010-02-12 11:15:00,54.96,55.05,54.96,55.0,241600.0,33.0037,33.0577,33.0037,33.0277,241600.0
2010-02-12 11:20:00,55.0,55.15,54.99,55.06,196600.0,33.0277,33.1177,33.0217,33.0637,196600.0
2010-02-12 11:25:00,55.07,55.07,54.93,54.93,128400.0,33.0697,33.0697,32.9856,32.9856,128400.0
2010-02-12 11:30:00,54.94,55.04,54.83,54.84,151500.0,32.9916,33.0517,32.9256,32.9316,151500.0
2010-02-12 11:35:00,54.83,54.94,54.83,54.93,76300.0,32.9256,32.9916,32.9256,32.9856,76300.0
2010-02-12 11:40:00,54.92,55.08,54.92,55.01,109100.0,32.9796,33.0757,32.9796,33.0337,109100.0
2010-02-12 11:45:00,55.01,55.04,54.98,54.98,43900.0,33.0337,33.0517,33.0157,33.0157,43900.0
2010-02-12 11:50:00,54.98,54.98,54.81,54.9,183700.0,33.0157,33.0157,32.9136,32.9676,183700.0
2010-02-12 11:55:00,54.89,54.91,54.84,54.84,61200.0,32.9616,32.9736,32.9316,32.9316,61200.0
2010-02-12 12:00:00,54.83,55.18,54.82,55.18,444600.0,32.9256,33.1358,32.9196,33.1358,444600.0
2010-02-12 12:05:00,55.17,55.22,55.13,55.18,160800.0,33.1298,33.1598,33.1057,33.1358,160800.0
2010-02-12 12:10:00,55.19,55.31,55.17,55.24,341200.0,33.1418,33.2138,33.1298,33.1718,341200.0
2010-02-12 12:15:00,55.25,55.49,55.24,55.43,587900.0,33.1778,33.3219,33.1718,33.2859,587900.0
2010-02-12 12:20:00,55.43,55.57,55.42,55.46,293600.0,33.2859,33.37,33.2799,33.3039,293600.0
2010-02-12 12:25:00,55.45,55.47,55.32,55.39,187800.0,33.2979,33.3099,33.2198,33.2619,187800.0
2010-02-12 12:30:00,55.39,55.45,55.29,55.4,263700.0,33.2619,33.2979,33.2018,33.2679,263700.0
2010-02-12 12:35:00,55.42,55.46,55.33,55.34,315100.0,33.2799,33.3039,33.2258,33.2318,315100.0
2010-02-12 12:40:00,55.33,55.33,55.22,55.26,257200.0,33.2258,33.2258,33.1598,33.1838,257200.0
2010-02-12 12:45:00,55.26,55.42,55.26,55.37,139000.0,33.1838,33.2799,33.1838,33.2499,139000.0
2010-02-12 12:50:00,55.36,55.42,55.3,55.36,113200.0,33.2439,33.2799,33.2078,33.2439,113200.0
2010-02-12 12:55:00,55.36,55.4,55.3,55.38,168700.0,33.2439,33.2679,33.2078,33.2559,168700.0
2010-02-12 13:00:00,55.38,55.39,55.29,55.31,74800.0,33.2559,33.2619,33.2018,33.2138,74800.0
2010-02-12 13:05:00,55.3,55.32,55.26,55.27,60500.0,33.2078,33.2198,33.1838,33.1898,60500.0
2010-02-12 13:10:00,55.28,55.28,55.17,55.18,83900.0,33.1958,33.1958,33.1298,33.1358,83900.0
2010-02-12 13:15:00,55.18,55.18,55.02,55.07,324300.0,33.1358,33.1358,33.0397,33.0697,324300.0
2010-02-12 13:20:00,55.06,55.14,54.93,55.07,265700.0,33.0637,33.1117,32.9856,33.0697,265700.0
2010-02-12 13:25:00,55.06,55.14,55.05,55.07,65500.0,33.0637,33.1117,33.0577,33.0697,65500.0
2010-02-12 13:30:00,55.05,55.11,54.96,55.11,232700.0,33.0577,33.0937,33.0037,33.0937,232700.0
2010-02-12 13:35:00,55.1,55.11,55.02,55.04,103800.0,33.0877,33.0937,33.0397,33.0517,103800.0
2010-02-12 13:40:00,55.03,55.22,55.01,55.14,216200.0,33.0457,33.1598,33.0337,33.1117,216200.0
2010-02-12 13:45:00,55.14,55.14,55.07,55.09,60500.0,33.1117,33.1117,33.0697,33.0817,60500.0
2010-02-12 13:50:00,55.11,55.15,55.06,55.12,50700.0,33.0937,33.1177,33.0637,33.0997,50700.0
2010-02-12 13:55:00,55.13,55.15,55.06,55.14,61400.0,33.1057,33.1177,33.0637,33.1117,61400.0
2010-02-12 14:00:00,55.12,55.19,55.08,55.12,70900.0,33.0997,33.1418,33.0757,33.0997,70900.0
2010-02-12 14:05:00,55.12,55.22,55.12,55.2,167200.0,33.0997,33.1598,33.0997,33.1478,167200.0
2010-02-12 14:10:00,55.2,55.42,55.2,55.36,411300.0,33.1478,33.2799,33.1478,33.2439,411300.0
2010-02-12 14:15:00,55.37,55.48,55.37,55.46,194200.0,33.2499,33.3159,33.2499,33.3039,194200.0
2010-02-12 14:20:00,55.47,55.62,55.44,55.47,464600.0,33.3099,33.4,33.2919,33.3099,464600.0
2010-02-12 14:25:00,55.47,55.6,55.41,55.49,372200.0,33.3099,33.388,33.2739,33.3219,372200.0
2010-02-12 14:30:00,55.5,55.56,55.48,55.53,119400.0,33.3279,33.364,33.3159,33.3459,119400.0
2010-02-12 14:35:00,55.53,55.55,55.42,55.48,107400.0,33.3459,33.358,33.2799,33.3159,107400.0
2010-02-12 14:40:00,55.48,55.49,55.39,55.45,235800.0,33.3159,33.3219,33.2619,33.2979,235800.0
2010-02-12 14:45:00,55.46,55.47,55.41,55.41,70000.0,33.3039,33.3099,33.2739,33.2739,70000.0
2010-02-12 14:50:00,55.42,55.51,55.42,55.48,143700.0,33.2799,33.3339,33.2799,33.3159,143700.0
2010-02-12 14:55:00,55.49,55.5,55.25,55.3,321300.0,33.3219,33.3279,33.1778,33.2078,321300.0
2010-02-12 15:00:00,55.28,55.28,55.13,55.18,206000.0,33.1958,33.1958,33.1057,33.1358,206000.0
2010-02-12 15:05:00,55.17,55.35,55.14,55.32,231700.0,33.1298,33.2378,33.1117,33.2198,231700.0
2010-02-12 15:10:00,55.33,55.33,55.17,55.27,351200.0,33.2258,33.2258,33.1298,33.1898,351200.0
2010-02-12 15:15:00,55.26,55.29,55.19,55.21,162400.0,33.1838,33.2018,33.1418,33.1538,162400.0
2010-02-12 15:20:00,55.21,55.28,55.19,55.26,164500.0,33.1538,33.1958,33.1418,33.1838,164500.0
2010-02-12 15:25:00,55.25,55.31,55.22,55.23,127600.0,33.1778,33.2138,33.1598,33.1658,127600.0
2010-02-12 15:30:00,55.23,55.23,55.09,55.19,214300.0,33.1658,33.1658,33.0817,33.1418,214300.0
2010-02-12 15:35:00,55.2,55.27,55.18,55.21,190700.0,33.1478,33.1898,33.1358,33.1538,190700.0
2010-02-12 15:40:00,55.22,55.5,55.2,55.36,312900.0,33.1598,33.3279,33.1478,33.2439,312900.0
2010-02-12 15:45:00,55.36,55.46,55.34,55.43,339800.0,33.2439,33.3039,33.2318,33.2859,339800.0
2010-02-12 15:50:00,55.43,55.55,55.37,55.51,456200.0,33.2859,33.358,33.2499,33.3339,456200.0
2010-02-12 15:55:00,55.5,55.58,55.39,55.56,873700.0,33.3279,33.376,33.2619,33.364,873700.0
2010-02-16 09:30:00,56.3,56.45,56.27,56.44,534500.0,33.8083,33.8984,33.7903,33.8924,534500.0
2010-02-16 09:35:00,56.44,56.47,56.34,56.46,745000.0,33.8924,33.9104,33.8323,33.9044,745000.0
2010-02-16 09:40:00,56.46,56.46,56.3,56.3,350200.0,33.9044,33.9044,33.8083,33.8083,350200.0
2010-02-16 09:45:00,56.3,56.34,56.24,56.29,278800.0,33.8083,33.8323,33.7723,33.8023,278800.0
2010-02-16 09:50:00,56.29,56.41,56.28,56.39,209000.0,33.8023,33.8744,33.7963,33.8624,209000.0
2010-02-16 09:55:00,56.4,56.44,56.32,56.38,192300.0,33.8684,33.8924,33.8203,33.8564,192300.0
2010-02-16 10:00:00,56.38,56.43,56.32,56.34,292600.0,33.8564,33.8864,33.8203,33.8323,292600.0
2010-02-16 10:05:00,56.35,56.37,56.26,56.26,184700.0,33.8384,33.8504,33.7843,33.7843,184700.0
2010-02-16 10:10:00,56.28,56.36,56.25,56.3,142300.0,33.7963,33.8444,33.7783,33.8083,142300.0
2010-02-16 10:15:00,56.31,56.41,56.28,56.35,301000.0,33.8143,33.8744,33.7963,33.8384,301000.0
2010-02-16 10:20:00,56.35,56.43,56.33,56.4,162500.0,33.8384,33.8864,33.8263,33.8684,162500.0
2010-02-16 10:25:00,56.4,56.5,56.37,56.47,266700.0,33.8684,33.9284,33.8504,33.9104,266700.0
2010-02-16 10:30:00,56.47,56.52,56.42,56.46,366100.0,33.9104,33.9404,33.8804,33.9044,366100.0
2010-02-16 10:35:00,56.47,56.6,56.45,56.58,568200.0,33.9104,33.9885,33.8984,33.9765,568200.0
2010-02-16 10:40:00,56.59,56.7,56.58,56.64,407600.0,33.9825,34.0485,33.9765,34.0125,407600.0
2010-02-16 10:45:00,56.65,56.69,56.61,56.63,324000.0,34.0185,34.0425,33.9945,34.0065,324000.0
2010-02-16 10:50:00,56.63,56.63,56.45,56.45,472300.0,34.0065,34.0065,33.8984,33.8984,472300.0
2010-02-16 10:55:00,56.46,56.53,56.45,56.49,246800.0,33.9044,33.9464,33.8984,33.9224,246800.0
2010-02-16 11:00:00,56.49,56.54,56.47,56.53,185500.0,33.9224,33.9524,33.9104,33.9464,185500.0
2010-02-16 11:05:00,56.54,56.56,56.45,56.48,249700.0,33.9524,33.9645,33.8984,33.9164,249700.0
2010-02-16 11:10:00,56.48,56.52,56.46,56.47,99300.0,33.9164,33.9404,33.9044,33.9104,99300.0
2010-02-16 11:15:00,56.47,56.54,56.47,56.53,402100.0,33.9104,33.9524,33.9104,33.9464,402100.0
2010-02-16 11:20:00,56.54,56.58,56.48,56.53,150600.0,33.9524,33.9765,33.9164,33.9464,150600.0
2010-02-16 11:25:00,56.52,56.59,56.49,56.58,84200.0,33.9404,33.9825,33.9224,33.9765,84200.0
2010-02-16 11:30:00,56.58,56.7,56.55,56.56,516800.0,33.9765,34.0485,33.9585,33.9645,516800.0
2010-02-16 11:35:00,56.56,56.66,56.56,56.64,126800.0,33.9645,34.0245,33.9645,34.0125,126800.0
2010-02-16 11:40:00,56.63,56.75,56.63,56.75,319600.0,34.0065,34.0786,34.0065,34.0786,319600.0
2010-02-16 11:45:00,56.74,56.74,56.68,56.69,144100.0,34.0725,34.0725,34.0365,34.0425,144100.0
2010-02-16 11:50:00,56.69,56.71,56.64,56.7,127100.0,34.0425,34.0545,34.0125,34.0485,127100.0
2010-02-16 11:55:00,56.7,56.71,56.65,56.66,59400.0,34.0485,34.0545,34.0185,34.0245,59400.0
2010-02-16 12:00:00,56.66,56.67,56.59,56.63,122000.0,34.0245,34.0305,33.9825,34.0065,122000.0
2010-02-16 12:05:00,56.63,56.73,56.63,56.7,127800.0,34.0065,34.0665,34.0065,34.0485,127800.0
2010-02-16 12:10:00,56.71,56.71,56.6,56.64,130900.0,34.0545,34.0545,33.9885,34.0125,130900.0
2010-02-16 12:15:00,56.64,56.65,56.6,56.64,216200.0,34.0125,34.0185,33.9885,34.0125,216200.0
2010-02-16 12:20:00,56.63,56.68,56.59,56.67,84800.0,34.0065,34.0365,33.9825,34.0305,84800.0
2010-02-16 12:25:00,56.67,56.71,56.63,56.66,79600.0,34.0305,34.0545,34.0065,34.0245,79600.0
2010-02-16 12:30:00,56.66,56.66,56.6,56.61,67100.0,34.0245,34.0245,33.9885,33.9945,67100.0
2010-02-16 12:35:00,56.61,56.65,56.59,56.62,65300.0,33.9945,34.0185,33.9825,34.0005,65300.0
2010-02-16 12:40:00,56.62,56.66,56.6,56.63,57900.0,34.0005,34.0245,33.9885,34.0065,57900.0
2010-02-16 12:45:00,56.63,56.67,56.61,56.65,57500.0,34.0065,34.0305,33.9945,34.0185,57500.0
2010-02-16 12:50:00,56.66,56.7,56.63,56.69,123600.0,34.0245,34.0485,34.0065,34.0425,123600.0
2010-02-16 12:55:00,56.7,56.71,56.62,56.71,97500.0,34.0485,34.0545,34.0005,34.0545,97500.0
2010-02-16 13:00:00,56.72,56.73,56.6,56.61,108200.0,34.0605,34.0665,33.9885,33.9945,108200.0
2010-02-16 13:05:00,56.61,56.64,56.56,56.59,106700.0,33.9945,34.0125,33.9645,33.9825,106700.0
2010-02-16 13:10:00,56.59,56.64,56.58,56.62,143100.0,33.9825,34.0125,33.9765,34.0005,143100.0
2010-02-16 13:15:00,56.63,56.68,56.61,56.67,91600.0,34.0065,34.0365,33.9945,34.0305,91600.0
2010-02-16 13:20:00,56.67,56.69,56.63,56.64,56400.0,34.0305,34.0425,34.0065,34.0125,56400.0
2010-02-16 13:25:00,56.64,56.72,56.63,56.72,205800.0,34.0125,34.0605,34.0065,34.0605,205800.0
2010-02-16 13:30:00,56.73,56.74,56.65,56.67,220400.0,34.0665,34.0725,34.0185,34.0305,220400.0
2010-02-16 13:35:00,56.68,56.72,56.64,56.67,429300.0,34.0365,34.0605,34.0125,34.0305,429300.0
2010-02-16 13:40:00,56.68,56.68,56.63,56.63,56500.0,34.0365,34.0365,34.0065,34.0065,56500.0
2010-02-16 13:45:00,56.62,56.72,56.62,56.69,78300.0,34.0005,34.0605,34.0005,34.0425,78300.0
2010-02-16 13:50:00,56.7,56.72,56.69,56.7,50400.0,34.0485,34.0605,34.0425,34.0485,50400.0
2010-02-16 13:55:00,56.71,56.73,56.67,56.73,46200.0,34.0545,34.0665,34.0305,34.0665,46200.0
2010-02-16 14:00:00,56.72,56.74,56.67,56.7,83300.0,34.0605,34.0725,34.0305,34.0485,83300.0
2010-02-16 14:05:00,56.7,56.7,56.62,56.66,174600.0,34.0485,34.0485,34.0005,34.0245,174600.0
2010-02-16 14:10:00,56.66,56.7,56.63,56.67,117600.0,34.0245,34.0485,34.0065,34.0305,117600.0
2010-02-16 14:15:00,56.67,56.69,56.62,56.63,181900.0,34.0305,34.0425,34.0005,34.0065,181900.0
2010-02-16 14:20:00,56.63,56.67,56.62,56.65,147500.0,34.0065,34.0305,34.0005,34.0185,147500.0
2010-02-16 14:25:00,56.65,56.76,56.65,56.74,280400.0,34.0185,34.0846,34.0185,34.0725,280400.0
2010-02-16 14:30:00,56.73,56.74,56.63,56.65,177800.0,34.0665,34.0725,34.0065,34.0185,177800.0
2010-02-16 14:35:00,56.65,56.7,56.64,56.67,101900.0,34.0185,34.0485,34.0125,34.0305,101900.0
2010-02-16 14:40:00,56.67,56.73,56.66,56.71,97900.0,34.0305,34.0665,34.0245,34.0545,97900.0
2010-02-16 14:45:00,56.72,56.74,56.69,56.74,204400.0,34.0605,34.0725,34.0425,34.0725,204400.0
2010-02-16 14:50:00,56.73,56.8,56.72,56.8,360700.0,34.0665,34.1086,34.0605,34.1086,360700.0
2010-02-16 14:55:00,56.79,56.84,56.76,56.81,349500.0,34.1026,34.1326,34.0846,34.1146,349500.0
2010-02-16 15:00:00,56.8,56.83,56.8,56.82,148000.0,34.1086,34.1266,34.1086,34.1206,148000.0
2010-02-16 15:05:00,56.8,56.85,56.8,56.83,140100.0,34.1086,34.1386,34.1086,34.1266,140100.0
2010-02-16 15:10:00,56.83,56.86,56.81,56.83,354800.0,34.1266,34.1446,34.1146,34.1266,354800.0
2010-02-16 15:15:00,56.82,56.86,56.82,56.86,128300.0,34.1206,34.1446,34.1206,34.1446,128300.0
2010-02-16 15:20:00,56.86,56.87,56.82,56.84,179400.0,34.1446,34.1506,34.1206,34.1326,179400.0
2010-02-16 15:25:00,56.84,56.93,56.84,56.92,602300.0,34.1326,34.1866,34.1326,34.1806,602300.0
2010-02-16 15:30:00,56.92,57.02,56.9,57.0,640700.0,34.1806,34.2407,34.1686,34.2287,640700.0
2010-02-16 15:35:00,57.0,57.08,56.99,57.01,296800.0,34.2287,34.2767,34.2227,34.2347,296800.0
2010-02-16 15:40:00,57.02,57.1,57.01,57.08,330500.0,34.2407,34.2887,34.2347,34.2767,330500.0
2010-02-16 15:45:00,57.08,57.09,57.04,57.05,689000.0,34.2767,34.2827,34.2527,34.2587,689000.0
2010-02-16 15:50:00,57.05,57.06,56.97,56.97,601800.0,34.2587,34.2647,34.2107,34.2107,601800.0
2010-02-16 15:55:00,56.97,56.98,56.91,56.94,1067900.0,34.2107,34.2167,34.1746,34.1926,1067900.0
2010-02-17 09:30:00,57.06,57.17,57.0,57.04,386700.0,34.2647,34.3308,34.2287,34.2527,386700.0
2010-02-17 09:35:00,57.04,57.18,56.95,57.02,523200.0,34.2527,34.3368,34.1987,34.2407,523200.0
2010-02-17 09:40:00,57.02,57.04,56.91,57.0,242600.0,34.2407,34.2527,34.1746,34.2287,242600.0
2010-02-17 09:45:00,57.01,57.16,56.95,57.12,260200.0,34.2347,34.3248,34.1987,34.3007,260200.0
2010-02-17 09:50:00,57.14,57.15,57.01,57.03,199800.0,34.3128,34.3188,34.2347,34.2467,199800.0
2010-02-17 09:55:00,57.02,57.07,56.96,57.03,165600.0,34.2407,34.2707,34.2047,34.2467,165600.0
2010-02-17 10:00:00,57.03,57.11,56.82,56.82,497700.0,34.2467,34.2947,34.1206,34.1206,497700.0
2010-02-17 10:05:00,56.82,56.99,56.81,56.97,308800.0,34.1206,34.2227,34.1146,34.2107,308800.0
2010-02-17 10:10:00,56.96,56.98,56.87,56.87,374600.0,34.2047,34.2167,34.1506,34.1506,374600.0
2010-02-17 10:15:00,56.87,57.0,56.86,56.98,200600.0,34.1506,34.2287,34.1446,34.2167,200600.0
2010-02-17 10:20:00,56.99,57.05,56.96,57.0,230200.0,34.2227,34.2587,34.2047,34.2287,230200.0
2010-02-17 10:25:00,56.98,57.04,56.95,57.02,137100.0,34.2167,34.2527,34.1987,34.2407,137100.0
2010-02-17 10:30:00,57.03,57.07,56.97,57.04,157800.0,34.2467,34.2707,34.2107,34.2527,157800.0
2010-02-17 10:35:00,57.05,57.08,56.91,56.97,491700.0,34.2587,34.2767,34.1746,34.2107,491700.0
2010-02-17 10:40:00,56.96,56.96,56.85,56.88,187300.0,34.2047,34.2047,34.1386,34.1566,187300.0
2010-02-17 10:45:00,56.88,56.93,56.77,56.84,300600.0,34.1566,34.1866,34.0906,34.1326,300600.0
2010-02-17 10:50:00,56.84,56.85,56.68,56.68,456000.0,34.1326,34.1386,34.0365,34.0365,456000.0
2010-02-17 10:55:00,56.69,56.7,56.62,56.65,569900.0,34.0425,34.0485,34.0005,34.0185,569900.0
2010-02-17 11:00:00,56.65,56.65,56.5,56.56,435800.0,34.0185,34.0185,33.9284,33.9645,435800.0
2010-02-17 11:05:00,56.56,56.63,56.54,56.54,133800.0,33.9645,34.0065,33.9524,33.9524,133800.0
2010-02-17 11:10:00,56.54,56.69,56.5,56.67,168400.0,33.9524,34.0425,33.9284,34.0305,168400.0
2010-02-17 11:15:00,56.67,56.73,56.65,56.66,166800.0,34.0305,34.0665,34.0185,34.0245,166800.0
2010-02-17 11:20:00,56.65,56.79,56.64,56.78,222700.0,34.0185,34.1026,34.0125,34.0966,222700.0
2010-02-17 11:25:00,56.79,56.8,56.55,56.58,521900.0,34.1026,34.1086,33.9585,33.9765,521900.0
2010-02-17 11:30:00,56.58,56.59,56.44,56.46,409400.0,33.9765,33.9825,33.8924,33.9044,409400.0
2010-02-17 11:35:00,56.46,56.55,56.46,56.55,421900.0,33.9044,33.9585,33.9044,33.9585,421900.0
2010-02-17 11:40:00,56.54,56.6,56.49,56.53,157600.0,33.9524,33.9885,33.9224,33.9464,157600.0
2010-02-17 11:45:00,56.53,56.65,56.53,56.6,287300.0,33.9464,34.0185,33.9464,33.9885,287300.0
2010-02-17 11:50:00,56.6,56.67,56.59,56.62,147100.0,33.9885,34.0305,33.9825,34.0005,147100.0
2010-02-17 11:55:00,56.62,56.64,56.58,56.58,80200.0,34.0005,34.0125,33.9765,33.9765,80200.0
2010-02-17 12:00:00,56.58,56.77,56.58,56.69,152400.0,33.9765,34.0906,33.9765,34.0425,152400.0
2010-02-17 12:05:00,56.69,56.74,56.67,56.74,167600.0,34.0425,34.0725,34.0305,34.0725,167600.0
2010-02-17 12:10:00,56.74,56.75,56.67,56.68,68300.0,34.0725,34.0786,34.0305,34.0365,68300.0
2010-02-17 12:15:00,56.67,56.79,56.67,56.76,162100.0,34.0305,34.1026,34.0305,34.0846,162100.0
2010-02-17 12:20:00,56.77,56.78,56.67,56.73,96500.0,34.0906,34.0966,34.0305,34.0665,96500.0
2010-02-17 12:25:00,56.73,56.77,56.71,56.76,142600.0,34.0665,34.0906,34.0545,34.0846,142600.0
2010-02-17 12:30:00,56.76,56.79,56.74,56.76,94000.0,34.0846,34.1026,34.0725,34.0846,94000.0
2010-02-17 12:35:00,56.76,56.79,56.73,56.74,46900.0,34.0846,34.1026,34.0665,34.0725,46900.0
2010-02-17 12:40:00,56.74,56.76,56.63,56.63,237200.0,34.0725,34.0846,34.0065,34.0065,237200.0
2010-02-17 12:45:00,56.63,56.68,56.6,56.64,146700.0,34.0065,34.0365,33.9885,34.0125,146700.0
2010-02-17 12:50:00,56.64,56.67,56.62,56.64,65100.0,34.0125,34.0305,34.0005,34.0125,65100.0
2010-02-17 12:55:00,56.65,56.74,56.65,56.74,119800.0,34.0185,34.0725,34.0185,34.0725,119800.0
2010-02-17 13:00:00,56.75,56.79,56.74,56.77,227600.0,34.0786,34.1026,34.0725,34.0906,227600.0
2010-02-17 13:05:00,56.78,56.78,56.68,56.73,85000.0,34.0966,34.0966,34.0365,34.0665,85000.0
2010-02-17 13:10:00,56.74,56.74,56.65,56.66,49900.0,34.0725,34.0725,34.0185,34.0245,49900.0
2010-02-17 13:15:00,56.66,56.73,56.65,56.72,119600.0,34.0245,34.0665,34.0185,34.0605,119600.0
2010-02-17 13:20:00,56.71,56.78,56.71,56.72,74900.0,34.0545,34.0966,34.0545,34.0605,74900.0
2010-02-17 13:25:00,56.71,56.76,56.7,56.7,60100.0,34.0545,34.0846,34.0485,34.0485,60100.0
2010-02-17 13:30:00,56.69,56.7,56.63,56.65,213100.0,34.0425,34.0485,34.0065,34.0185,213100.0
2010-02-17 13:35:00,56.65,56.69,56.62,56.68,120300.0,34.0185,34.0425,34.0005,34.0365,120300.0
2010-02-17 13:40:00,56.69,56.73,56.68,56.71,145000.0,34.0425,34.0665,34.0365,34.0545,145000.0
2010-02-17 13:45:00,56.7,56.72,56.65,56.66,64800.0,34.0485,34.0605,34.0185,34.0245,64800.0
2010-02-17 13:50:00,56.65,56.71,56.64,56.7,44800.0,34.0185,34.0545,34.0125,34.0485,44800.0
2010-02-17 13:55:00,56.71,56.76,56.69,56.75,63900.0,34.0545,34.0846,34.0425,34.0786,63900.0
2010-02-17 14:00:00,56.75,56.75,56.6,56.63,347200.0,34.0786,34.0786,33.9885,34.0065,347200.0
2010-02-17 14:05:00,56.66,56.78,56.61,56.76,219500.0,34.0245,34.0966,33.9945,34.0846,219500.0
2010-02-17 14:10:00,56.76,56.78,56.73,56.73,110400.0,34.0846,34.0966,34.0665,34.0665,110400.0
2010-02-17 14:15:00,56.73,56.74,56.6,56.61,169700.0,34.0665,34.0725,33.9885,33.9945,169700.0
2010-02-17 14:20:00,56.62,56.64,56.54,56.57,415400.0,34.0005,34.0125,33.9524,33.9705,415400.0
2010-02-17 14:25:00,56.58,56.67,56.56,56.62,85800.0,33.9765,34.0305,33.9645,34.0005,85800.0
2010-02-17 14:30:00,56.6,56.68,56.58,56.66,50300.0,33.9885,34.0365,33.9765,34.0245,50300.0
2010-02-17 14:35:00,56.65,56.65,56.6,56.62,334100.0,34.0185,34.0185,33.9885,34.0005,334100.0
2010-02-17 14:40:00,56.63,56.71,56.63,56.71,179900.0,34.0065,34.0545,34.0065,34.0545,179900.0
2010-02-17 14:45:00,56.71,56.72,56.65,56.65,73100.0,34.0545,34.0605,34.0185,34.0185,73100.0
2010-02-17 14:50:00,56.65,56.72,56.65,56.71,68600.0,34.0185,34.0605,34.0185,34.0545,68600.0
2010-02-17 14:55:00,56.72,56.78,56.69,56.78,120000.0,34.0605,34.0966,34.0425,34.0966,120000.0
2010-02-17 15:00:00,56.77,56.78,56.71,56.76,79700.0,34.0906,34.0966,34.0545,34.0846,79700.0
2010-02-17 15:05:00,56.75,56.79,56.71,56.76,224300.0,34.0786,34.1026,34.0545,34.0846,224300.0
2010-02-17 15:10:00,56.76,56.81,56.76,56.81,191900.0,34.0846,34.1146,34.0846,34.1146,191900.0
2010-02-17 15:15:00,56.81,56.88,56.8,56.85,231000.0,34.1146,34.1566,34.1086,34.1386,231000.0
2010-02-17 15:20:00,56.85,56.86,56.78,56.8,251300.0,34.1386,34.1446,34.0966,34.1086,251300.0
2010-02-17 15:25:00,56.79,56.85,56.79,56.81,152200.0,34.1026,34.1386,34.1026,34.1146,152200.0
2010-02-17 15:30:00,56.81,56.9,56.81,56.9,87800.0,34.1146,34.1686,34.1146,34.1686,87800.0
2010-02-17 15:35:00,56.9,56.93,56.88,56.9,158600.0,34.1686,34.1866,34.1566,34.1686,158600.0
2010-02-17 15:40:00,56.9,56.9,56.76,56.83,195200.0,34.1686,34.1686,34.0846,34.1266,195200.0
2010-02-17 15:45:00,56.83,56.85,56.74,56.79,210000.0,34.1266,34.1386,34.0725,34.1026,210000.0
2010-02-17 15:50:00,56.78,56.82,56.77,56.81,452400.0,34.0966,34.1206,34.0906,34.1146,452400.0
2010-02-17 15:55:00,56.81,56.83,56.78,56.82,411900.0,34.1146,34.1266,34.0966,34.1206,411900.0
2010-02-18 09:30:00,56.77,56.94,56.69,56.71,553600.0,34.0906,34.1926,34.0425,34.0545,553600.0
2010-02-18 09:35:00,56.71,56.87,56.7,56.82,583600.0,34.0545,34.1506,34.0485,34.1206,583600.0
2010-02-18 09:40:00,56.83,56.99,56.78,56.83,1017300.0,34.1266,34.2227,34.0966,34.1266,1017300.0
2010-02-18 09:45:00,56.82,56.91,56.78,56.9,525600.0,34.1206,34.1746,34.0966,34.1686,525600.0
2010-02-18 09:50:00,56.9,57.04,56.88,56.95,433700.0,34.1686,34.2527,34.1566,34.1987,433700.0
2010-02-18 09:55:00,56.94,56.99,56.83,56.85,168100.0,34.1926,34.2227,34.1266,34.1386,168100.0
2010-02-18 10:00:00,56.85,56.96,56.76,56.87,243500.0,34.1386,34.2047,34.0846,34.1506,243500.0
2010-02-18 10:05:00,56.87,56.92,56.79,56.89,191700.0,34.1506,34.1806,34.1026,34.1626,191700.0
2010-02-18 10:10:00,56.88,56.95,56.83,56.92,125000.0,34.1566,34.1987,34.1266,34.1806,125000.0
2010-02-18 10:15:00,56.93,56.94,56.82,56.82,185200.0,34.1866,34.1926,34.1206,34.1206,185200.0
2010-02-18 10:20:00,56.83,56.83,56.67,56.68,282200.0,34.1266,34.1266,34.0305,34.0365,282200.0
2010-02-18 10:25:00,56.68,56.72,56.63,56.65,173000.0,34.0365,34.0605,34.0065,34.0185,173000.0
2010-02-18 10:30:00,56.65,56.67,56.48,56.55,352000.0,34.0185,34.0305,33.9164,33.9585,352000.0
2010-02-18 10:35:00,56.56,56.67,56.56,56.67,383500.0,33.9645,34.0305,33.9645,34.0305,383500.0
2010-02-18 10:40:00,56.66,56.67,56.58,56.59,204300.0,34.0245,34.0305,33.9765,33.9825,204300.0
2010-02-18 10:45:00,56.59,56.67,56.58,56.61,146800.0,33.9825,34.0305,33.9765,33.9945,146800.0
2010-02-18 10:50:00,56.6,56.71,56.58,56.65,51800.0,33.9885,34.0545,33.9765,34.0185,51800.0
2010-02-18 10:55:00,56.66,56.75,56.66,56.73,96400.0,34.0245,34.0786,34.0245,34.0665,96400.0
2010-02-18 11:00:00,56.73,56.79,56.61,56.72,378800.0,34.0665,34.1026,33.9945,34.0605,378800.0
2010-02-18 11:05:00,56.72,56.81,56.69,56.75,187200.0,34.0605,34.1146,34.0425,34.0786,187200.0
2010-02-18 11:10:00,56.75,56.88,56.74,56.82,231800.0,34.0786,34.1566,34.0725,34.1206,231800.0
2010-02-18 11:15:00,56.82,56.83,56.73,56.77,216500.0,34.1206,34.1266,34.0665,34.0906,216500.0
2010-02-18 11:20:00,56.77,56.86,56.75,56.83,136400.0,34.0906,34.1446,34.0786,34.1266,136400.0
2010-02-18 11:25:00,56.83,56.87,56.77,56.77,432800.0,34.1266,34.1506,34.0906,34.0906,432800.0
2010-02-18 11:30:00,56.77,56.78,56.66,56.74,201600.0,34.0906,34.0966,34.0245,34.0725,201600.0
2010-02-18 11:35:00,56.74,56.75,56.63,56.68,119700.0,34.0725,34.0786,34.0065,34.0365,119700.0
2010-02-18 11:40:00,56.69,56.75,56.67,56.71,156400.0,34.0425,34.0786,34.0305,34.0545,156400.0
2010-02-18 11:45:00,56.7,56.76,56.67,56.68,111400.0,34.0485,34.0846,34.0305,34.0365,111400.0
2010-02-18 11:50:00,56.69,56.76,56.65,56.71,73300.0,34.0425,34.0846,34.0185,34.0545,73300.0
2010-02-18 11:55:00,56.72,56.72,56.65,56.66,46900.0,34.0605,34.0605,34.0185,34.0245,46900.0
2010-02-18 12:00:00,56.66,56.72,56.65,56.7,43500.0,34.0245,34.0605,34.0185,34.0485,43500.0
2010-02-18 12:05:00,56.7,56.71,56.61,56.65,100600.0,34.0485,34.0545,33.9945,34.0185,100600.0
2010-02-18 12:10:00,56.64,56.67,56.62,56.64,103500.0,34.0125,34.0305,34.0005,34.0125,103500.0
2010-02-18 12:15:00,56.64,56.67,56.6,56.64,88600.0,34.0125,34.0305,33.9885,34.0125,88600.0
2010-02-18 12:20:00,56.65,56.73,56.65,56.68,74400.0,34.0185,34.0665,34.0185,34.0365,74400.0
2010-02-18 12:25:00,56.69,56.77,56.69,56.71,65600.0,34.0425,34.0906,34.0425,34.0545,65600.0
2010-02-18 12:30:00,56.71,56.72,56.67,56.69,44000.0,34.0545,34.0605,34.0305,34.0425,44000.0
2010-02-18 12:35:00,56.69,56.7,56.65,56.67,82100.0,34.0425,34.0485,34.0185,34.0305,82100.0
2010-02-18 12:40:00,56.67,56.72,56.65,56.71,22400.0,34.0305,34.0605,34.0185,34.0545,22400.0
2010-02-18 12:45:00,56.72,56.72,56.64,56.69,46600.0,34.0605,34.0605,34.0125,34.0425,46600.0
2010-02-18 12:50:00,56.69,56.69,56.65,56.68,26000.0,34.0425,34.0425,34.0185,34.0365,26000.0
2010-02-18 12:55:00,56.68,56.74,56.67,56.73,64100.0,34.0365,34.0725,34.0305,34.0665,64100.0
2010-02-18 13:00:00,56.74,56.8,56.71,56.79,60200.0,34.0725,34.1086,34.0545,34.1026,60200.0
2010-02-18 13:05:00,56.79,56.8,56.74,56.78,128000.0,34.1026,34.1086,34.0725,34.0966,128000.0
2010-02-18 13:10:00,56.77,56.81,56.75,56.78,127300.0,34.0906,34.1146,34.0786,34.0966,127300.0
2010-02-18 13:15:00,56.78,56.8,56.76,56.76,174900.0,34.0966,34.1086,34.0846,34.0846,174900.0
2010-02-18 13:20:00,56.76,56.82,56.73,56.81,81400.0,34.0846,34.1206,34.0665,34.1146,81400.0
2010-02-18 13:25:00,56.81,56.82,56.77,56.77,38800.0,34.1146,34.1206,34.0906,34.0906,38800.0
2010-02-18 13:30:00,56.77,56.85,56.76,56.82,105500.0,34.0906,34.1386,34.0846,34.1206,105500.0
2010-02-18 13:35:00,56.82,56.83,56.74,56.74,168000.0,34.1206,34.1266,34.0725,34.0725,168000.0
2010-02-18 13:40:00,56.76,56.81,56.74,56.79,75200.0,34.0846,34.1146,34.0725,34.1026,75200.0
2010-02-18 13:45:00,56.78,56.83,56.78,56.83,204300.0,34.0966,34.1266,34.0966,34.1266,204300.0
2010-02-18 13:50:00,56.84,56.93,56.81,56.91,133900.0,34.1326,34.1866,34.1146,34.1746,133900.0
2010-02-18 13:55:00,56.91,56.96,56.88,56.92,211800.0,34.1746,34.2047,34.1566,34.1806,211800.0
2010-02-18 14:00:00,56.92,56.99,56.92,56.94,149300.0,34.1806,34.2227,34.1806,34.1926,149300.0
2010-02-18 14:05:00,56.94,56.98,56.92,56.98,68200.0,34.1926,34.2167,34.1806,34.2167,68200.0
2010-02-18 14:10:00,56.97,56.97,56.93,56.93,37000.0,34.2107,34.2107,34.1866,34.1866,37000.0
2010-02-18 14:15:00,56.91,57.17,56.9,57.15,351300.0,34.1746,34.3308,34.1686,34.3188,351300.0
2010-02-18 14:20:00,57.15,57.16,57.09,57.12,115000.0,34.3188,34.3248,34.2827,34.3007,115000.0
2010-02-18 14:25:00,57.13,57.19,57.09,57.15,151500.0,34.3067,34.3428,34.2827,34.3188,151500.0
2010-02-18 14:30:00,57.15,57.2,57.12,57.17,149700.0,34.3188,34.3488,34.3007,34.3308,149700.0
2010-02-18 14:35:00,57.17,57.26,57.15,57.22,392200.0,34.3308,34.3848,34.3188,34.3608,392200.0
2010-02-18 14:40:00,57.22,57.26,57.2,57.21,151800.0,34.3608,34.3848,34.3488,34.3548,151800.0
2010-02-18 14:45:00,57.21,57.25,57.19,57.24,171600.0,34.3548,34.3788,34.3428,34.3728,171600.0
2010-02-18 14:50:00,57.24,57.26,57.21,57.24,290900.0,34.3728,34.3848,34.3548,34.3728,290900.0
2010-02-18 14:55:00,57.24,57.27,57.21,57.23,177400.0,34.3728,34.3908,34.3548,34.3668,177400.0
2010-02-18 15:00:00,57.23,57.28,57.16,57.16,219100.0,34.3668,34.3968,34.3248,34.3248,219100.0
2010-02-18 15:05:00,57.16,57.17,57.13,57.15,221300.0,34.3248,34.3308,34.3067,34.3188,221300.0
2010-02-18 15:10:00,57.16,57.17,57.08,57.1,211100.0,34.3248,34.3308,34.2767,34.2887,211100.0
2010-02-18 15:15:00,57.1,57.16,57.08,57.13,162300.0,34.2887,34.3248,34.2767,34.3067,162300.0
2010-02-18 15:20:00,57.13,57.15,57.1,57.11,147300.0,34.3067,34.3188,34.2887,34.2947,147300.0
2010-02-18 15:25:00,57.12,57.12,57.05,57.09,224500.0,34.3007,34.3007,34.2587,34.2827,224500.0
2010-02-18 15:30:00,57.09,57.13,57.06,57.12,163300.0,34.2827,34.3067,34.2647,34.3007,163300.0
2010-02-18 15:35:00,57.12,57.2,57.11,57.15,218100.0,34.3007,34.3488,34.2947,34.3188,218100.0
2010-02-18 15:40:00,57.16,57.24,57.16,57.2,312900.0,34.3248,34.3728,34.3248,34.3488,312900.0
2010-02-18 15:45:00,57.19,57.24,57.18,57.21,318000.0,34.3428,34.3728,34.3368,34.3548,318000.0
2010-02-18 15:50:00,57.2,57.21,57.15,57.16,348000.0,34.3488,34.3548,34.3188,34.3248,348000.0
2010-02-18 15:55:00,57.15,57.19,57.13,57.14,468200.0,34.3188,34.3428,34.3067,34.3128,468200.0
2010-02-19 09:30:00,56.93,57.05,56.8,56.96,285600.0,34.1866,34.2587,34.1086,34.2047,285600.0
2010-02-19 09:35:00,56.96,57.2,56.95,57.2,407200.0,34.2047,34.3488,34.1987,34.3488,407200.0
2010-02-19 09:40:00,57.21,57.3,57.16,57.17,288400.0,34.3548,34.4088,34.3248,34.3308,288400.0
2010-02-19 09:45:00,57.16,57.23,56.99,57.06,276200.0,34.3248,34.3668,34.2227,34.2647,276200.0
2010-02-19 09:50:00,57.06,57.1,56.94,56.94,387300.0,34.2647,34.2887,34.1926,34.1926,387300.0
2010-02-19 09:55:00,56.92,56.94,56.79,56.79,166800.0,34.1806,34.1926,34.1026,34.1026,166800.0
2010-02-19 10:00:00,56.79,56.84,56.72,56.76,239200.0,34.1026,34.1326,34.0605,34.0846,239200.0
2010-02-19 10:05:00,56.76,56.91,56.74,56.87,285700.0,34.0846,34.1746,34.0725,34.1506,285700.0
2010-02-19 10:10:00,56.88,56.9,56.79,56.86,240500.0,34.1566,34.1686,34.1026,34.1446,240500.0
2010-02-19 10:15:00,56.87,56.91,56.83,56.9,161200.0,34.1506,34.1746,34.1266,34.1686,161200.0
2010-02-19 10:20:00,56.9,57.04,56.89,57.02,309000.0,34.1686,34.2527,34.1626,34.2407,309000.0
2010-02-19 10:25:00,57.02,57.14,57.0,57.08,312700.0,34.2407,34.3128,34.2287,34.2767,312700.0
2010-02-19 10:30:00,57.08,57.11,57.02,57.03,261600.0,34.2767,34.2947,34.2407,34.2467,261600.0
2010-02-19 10:35:00,57.02,57.03,56.97,57.0,80200.0,34.2407,34.2467,34.2107,34.2287,80200.0
2010-02-19 10:40:00,57.0,57.04,56.97,56.98,141300.0,34.2287,34.2527,34.2107,34.2167,141300.0
2010-02-19 10:45:00,56.98,57.13,56.97,57.11,178200.0,34.2167,34.3067,34.2107,34.2947,178200.0
2010-02-19 10:50:00,57.11,57.11,57.03,57.07,103400.0,34.2947,34.2947,34.2467,34.2707,103400.0
2010-02-19 10:55:00,57.07,57.09,56.99,57.0,163600.0,34.2707,34.2827,34.2227,34.2287,163600.0
2010-02-19 11:00:00,57.0,57.04,56.96,57.02,221100.0,34.2287,34.2527,34.2047,34.2407,221100.0
2010-02-19 11:05:00,57.0,57.09,56.99,57.08,163500.0,34.2287,34.2827,34.2227,34.2767,163500.0
2010-02-19 11:10:00,57.08,57.24,57.07,57.23,280600.0,34.2767,34.3728,34.2707,34.3668,280600.0
2010-02-19 11:15:00,57.23,57.3,57.17,57.2,418900.0,34.3668,34.4088,34.3308,34.3488,418900.0
2010-02-19 11:20:00,57.22,57.36,57.18,57.3,483800.0,34.3608,34.4449,34.3368,34.4088,483800.0
2010-02-19 11:25:00,57.3,57.33,57.26,57.3,166000.0,34.4088,34.4268,34.3848,34.4088,166000.0
2010-02-19 11:30:00,57.31,57.31,57.2,57.23,254200.0,34.4148,34.4148,34.3488,34.3668,254200.0
2010-02-19 11:35:00,57.23,57.26,57.21,57.22,53400.0,34.3668,34.3848,34.3548,34.3608,53400.0
2010-02-19 11:40:00,57.22,57.27,57.22,57.23,148300.0,34.3608,34.3908,34.3608,34.3668,148300.0
2010-02-19 11:45:00,57.23,57.26,57.16,57.16,134000.0,34.3668,34.3848,34.3248,34.3248,134000.0
2010-02-19 11:50:00,57.16,57.21,57.14,57.18,114100.0,34.3248,34.3548,34.3128,34.3368,114100.0
2010-02-19 11:55:00,57.17,57.32,57.15,57.32,210800.0,34.3308,34.4208,34.3188,34.4208,210800.0
2010-02-19 12:00:00,57.32,57.42,57.31,57.4,339000.0,34.4208,34.4809,34.4148,34.4689,339000.0
2010-02-19 12:05:00,57.41,57.46,57.39,57.42,411600.0,34.4749,34.5049,34.4629,34.4809,411600.0
2010-02-19 12:10:00,57.42,57.43,57.39,57.4,246000.0,34.4809,34.4869,34.4629,34.4689,246000.0
2010-02-19 12:15:00,57.4,57.49,57.39,57.49,314900.0,34.4689,34.5229,34.4629,34.5229,314900.0
2010-02-19 12:20:00,57.48,57.53,57.44,57.5,240400.0,34.5169,34.5469,34.4929,34.5289,240400.0
2010-02-19 12:25:00,57.5,57.56,57.48,57.51,138800.0,34.5289,34.565,34.5169,34.5349,138800.0
2010-02-19 12:30:00,57.51,57.55,57.5,57.55,220200.0,34.5349,34.559,34.5289,34.559,220200.0
2010-02-19 12:35:00,57.54,57.55,57.5,57.51,54300.0,34.553,34.559,34.5289,34.5349,54300.0
2010-02-19 12:40:00,57.51,57.56,57.51,57.52,165900.0,34.5349,34.565,34.5349,34.5409,165900.0
2010-02-19 12:45:00,57.53,57.55,57.5,57.5,62800.0,34.5469,34.559,34.5289,34.5289,62800.0
2010-02-19 12:50:00,57.5,57.5,57.44,57.45,61700.0,34.5289,34.5289,34.4929,34.4989,61700.0
2010-02-19 12:55:00,57.45,57.49,57.42,57.49,86200.0,34.4989,34.5229,34.4809,34.5229,86200.0
2010-02-19 13:00:00,57.49,57.49,57.41,57.43,194300.0,34.5229,34.5229,34.4749,34.4869,194300.0
2010-02-19 13:05:00,57.44,57.46,57.42,57.44,42900.0,34.4929,34.5049,34.4809,34.4929,42900.0
2010-02-19 13:10:00,57.44,57.47,57.42,57.46,63700.0,34.4929,34.5109,34.4809,34.5049,63700.0
2010-02-19 13:15:00,57.45,57.46,57.42,57.44,66300.0,34.4989,34.5049,34.4809,34.4929,66300.0
2010-02-19 13:20:00,57.44,57.45,57.11,57.38,72200.0,34.4929,34.4989,34.2947,34.4569,72200.0
2010-02-19 13:25:00,57.38,57.41,57.37,57.38,101500.0,34.4569,34.4749,34.4509,34.4569,101500.0
2010-02-19 13:30:00,57.37,57.44,57.35,57.42,114000.0,34.4509,34.4929,34.4389,34.4809,114000.0
2010-02-19 13:35:00,57.41,57.47,57.41,57.45,65700.0,34.4749,34.5109,34.4749,34.4989,65700.0
2010-02-19 13:40:00,57.45,57.45,57.4,57.4,59300.0,34.4989,34.4989,34.4689,34.4689,59300.0
2010-02-19 13:45:00,57.4,57.44,57.36,57.39,151700.0,34.4689,34.4929,34.4449,34.4629,151700.0
2010-02-19 13:50:00,57.4,57.41,57.31,57.35,133700.0,34.4689,34.4749,34.4148,34.4389,133700.0
2010-02-19 13:55:00,57.35,57.35,57.3,57.31,40800.0,34.4389,34.4389,34.4088,34.4148,40800.0
2010-02-19 14:00:00,57.3,57.32,57.29,57.32,44200.0,34.4088,34.4208,34.4028,34.4208,44200.0
2010-02-19 14:05:00,57.32,57.34,57.28,57.28,85800.0,34.4208,34.4329,34.3968,34.3968,85800.0
2010-02-19 14:10:00,57.28,57.33,57.28,57.31,104900.0,34.3968,34.4268,34.3968,34.4148,104900.0
2010-02-19 14:15:00,57.31,57.38,57.31,57.35,182000.0,34.4148,34.4569,34.4148,34.4389,182000.0
2010-02-19 14:20:00,57.35,57.37,57.33,57.36,116400.0,34.4389,34.4509,34.4268,34.4449,116400.0
2010-02-19 14:25:00,57.36,57.37,57.33,57.34,104500.0,34.4449,34.4509,34.4268,34.4329,104500.0
2010-02-19 14:30:00,57.33,57.41,57.32,57.41,90500.0,34.4268,34.4749,34.4208,34.4749,90500.0
2010-02-19 14:35:00,57.41,57.43,57.39,57.4,59800.0,34.4749,34.4869,34.4629,34.4689,59800.0
2010-02-19 14:40:00,57.4,57.4,57.34,57.38,85300.0,34.4689,34.4689,34.4329,34.4569,85300.0
2010-02-19 14:45:00,57.37,57.38,57.33,57.36,61500.0,34.4509,34.4569,34.4268,34.4449,61500.0
2010-02-19 14:50:00,57.36,57.43,57.36,57.4,68600.0,34.4449,34.4869,34.4449,34.4689,68600.0
2010-02-19 14:55:00,57.4,57.42,57.35,57.35,86500.0,34.4689,34.4809,34.4389,34.4389,86500.0
2010-02-19 15:00:00,57.35,57.35,57.3,57.33,403600.0,34.4389,34.4389,34.4088,34.4268,403600.0
2010-02-19 15:05:00,57.33,57.38,57.32,57.36,139800.0,34.4268,34.4569,34.4208,34.4449,139800.0
2010-02-19 15:10:00,57.36,57.37,57.23,57.25,306600.0,34.4449,34.4509,34.3668,34.3788,306600.0
2010-02-19 15:15:00,57.24,57.29,57.24,57.26,191400.0,34.3728,34.4028,34.3728,34.3848,191400.0
2010-02-19 15:20:00,57.26,57.29,57.24,57.29,80900.0,34.3848,34.4028,34.3728,34.4028,80900.0
2010-02-19 15:25:00,57.29,57.3,57.25,57.26,110400.0,34.4028,34.4088,34.3788,34.3848,110400.0
2010-02-19 15:30:00,57.27,57.36,57.27,57.34,174400.0,34.3908,34.4449,34.3908,34.4329,174400.0
2010-02-19 15:35:00,57.34,57.38,57.31,57.36,248700.0,34.4329,34.4569,34.4148,34.4449,248700.0
2010-02-19 15:40:00,57.35,57.45,57.35,57.38,401400.0,34.4389,34.4989,34.4389,34.4569,401400.0
2010-02-19 15:45:00,57.38,57.46,57.38,57.43,406800.0,34.4569,34.5049,34.4569,34.4869,406800.0
2010-02-19 15:50:00,57.43,57.44,57.34,57.34,554400.0,34.4869,34.4929,34.4329,34.4329,554400.0
2010-02-19 15:55:00,57.34,57.36,57.31,57.36,604900.0,34.4329,34.4449,34.4148,34.4449,604900.0
2010-02-22 09:30:00,57.5,57.51,57.29,57.33,353000.0,34.5289,34.5349,34.4028,34.4268,353000.0
2010-02-22 09:35:00,57.34,57.37,57.19,57.21,248300.0,34.4329,34.4509,34.3428,34.3548,248300.0
2010-02-22 09:40:00,57.21,57.22,57.01,57.02,365500.0,34.3548,34.3608,34.2347,34.2407,365500.0
2010-02-22 09:45:00,57.01,57.06,56.97,56.98,335800.0,34.2347,34.2647,34.2107,34.2167,335800.0
2010-02-22 09:50:00,56.98,56.99,56.87,56.91,403900.0,34.2167,34.2227,34.1506,34.1746,403900.0
2010-02-22 09:55:00,56.91,56.97,56.86,56.95,268900.0,34.1746,34.2107,34.1446,34.1987,268900.0
2010-02-22 10:00:00,56.95,56.95,56.74,56.78,508500.0,34.1987,34.1987,34.0725,34.0966,508500.0
2010-02-22 10:05:00,56.76,56.79,56.67,56.69,483500.0,34.0846,34.1026,34.0305,34.0425,483500.0
2010-02-22 10:10:00,56.69,56.77,56.6,56.65,724000.0,34.0425,34.0906,33.9885,34.0185,724000.0
2010-02-22 10:15:00,56.64,56.72,56.58,56.65,296000.0,34.0125,34.0605,33.9765,34.0185,296000.0
2010-02-22 10:20:00,56.65,56.75,56.64,56.66,380800.0,34.0185,34.0786,34.0125,34.0245,380800.0
2010-02-22 10:25:00,56.66,56.76,56.65,56.71,253200.0,34.0245,34.0846,34.0185,34.0545,253200.0
2010-02-22 10:30:00,56.71,56.83,56.7,56.81,466300.0,34.0545,34.1266,34.0485,34.1146,466300.0
2010-02-22 10:35:00,56.79,56.82,56.76,56.77,201000.0,34.1026,34.1206,34.0846,34.0906,201000.0
2010-02-22 10:40:00,56.78,56.84,56.76,56.82,177600.0,34.0966,34.1326,34.0846,34.1206,177600.0
2010-02-22 10:45:00,56.83,56.83,56.68,56.72,317400.0,34.1266,34.1266,34.0365,34.0605,317400.0
2010-02-22 10:50:00,56.72,56.73,56.67,56.73,380700.0,34.0605,34.0665,34.0305,34.0665,380700.0
2010-02-22 10:55:00,56.73,56.75,56.61,56.61,287700.0,34.0665,34.0786,33.9945,33.9945,287700.0
2010-02-22 11:00:00,56.61,56.67,56.61,56.63,133400.0,33.9945,34.0305,33.9945,34.0065,133400.0
2010-02-22 11:05:00,56.63,56.65,56.54,56.54,229000.0,34.0065,34.0185,33.9524,33.9524,229000.0
2010-02-22 11:10:00,56.55,56.57,56.48,56.5,197300.0,33.9585,33.9705,33.9164,33.9284,197300.0
2010-02-22 11:15:00,56.5,56.56,56.47,56.55,235000.0,33.9284,33.9645,33.9104,33.9585,235000.0
2010-02-22 11:20:00,56.55,56.6,56.52,56.57,136800.0,33.9585,33.9885,33.9404,33.9705,136800.0
2010-02-22 11:25:00,56.56,56.56,56.47,56.53,199100.0,33.9645,33.9645,33.9104,33.9464,199100.0
2010-02-22 11:30:00,56.54,56.58,56.49,56.51,177500.0,33.9524,33.9765,33.9224,33.9344,177500.0
2010-02-22 11:35:00,56.5,56.53,56.45,56.46,233900.0,33.9284,33.9464,33.8984,33.9044,233900.0
2010-02-22 11:40:00,56.46,56.58,56.45,56.56,224100.0,33.9044,33.9765,33.8984,33.9645,224100.0
2010-02-22 11:45:00,56.56,56.61,56.53,56.56,191400.0,33.9645,33.9945,33.9464,33.9645,191400.0
2010-02-22 11:50:00,56.56,56.57,56.49,56.51,302400.0,33.9645,33.9705,33.9224,33.9344,302400.0
2010-02-22 11:55:00,56.49,56.53,56.49,56.5,121800.0,33.9224,33.9464,33.9224,33.9284,121800.0
2010-02-22 12:00:00,56.5,56.53,56.47,56.52,128100.0,33.9284,33.9464,33.9104,33.9404,128100.0
2010-02-22 12:05:00,56.52,56.56,56.51,56.53,92100.0,33.9404,33.9645,33.9344,33.9464,92100.0
2010-02-22 12:10:00,56.54,56.56,56.51,56.55,223200.0,33.9524,33.9645,33.9344,33.9585,223200.0
2010-02-22 12:15:00,56.54,56.55,56.5,56.52,162300.0,33.9524,33.9585,33.9284,33.9404,162300.0
2010-02-22 12:20:00,56.51,56.53,56.48,56.48,38800.0,33.9344,33.9464,33.9164,33.9164,38800.0
2010-02-22 12:25:00,56.48,56.49,56.46,56.48,51300.0,33.9164,33.9224,33.9044,33.9164,51300.0
2010-02-22 12:30:00,56.47,56.53,56.47,56.51,54200.0,33.9104,33.9464,33.9104,33.9344,54200.0
2010-02-22 12:35:00,56.51,56.62,56.51,56.6,243700.0,33.9344,34.0005,33.9344,33.9885,243700.0
2010-02-22 12:40:00,56.61,56.63,56.61,56.61,44500.0,33.9945,34.0065,33.9945,33.9945,44500.0
2010-02-22 12:45:00,56.6,56.63,56.6,56.61,90500.0,33.9885,34.0065,33.9885,33.9945,90500.0
2010-02-22 12:50:00,56.61,56.62,56.58,56.61,239000.0,33.9945,34.0005,33.9765,33.9945,239000.0
2010-02-22 12:55:00,56.6,56.64,56.59,56.63,87400.0,33.9885,34.0125,33.9825,34.0065,87400.0
2010-02-22 13:00:00,56.64,56.66,56.61,56.66,76200.0,34.0125,34.0245,33.9945,34.0245,76200.0
2010-02-22 13:05:00,56.67,56.67,56.61,56.64,103000.0,34.0305,34.0305,33.9945,34.0125,103000.0
2010-02-22 13:10:00,56.64,56.67,56.62,56.64,43100.0,34.0125,34.0305,34.0005,34.0125,43100.0
2010-02-22 13:15:00,56.64,56.65,56.61,56.62,70100.0,34.0125,34.0185,33.9945,34.0005,70100.0
2010-02-22 13:20:00,56.62,56.67,56.6,56.62,57700.0,34.0005,34.0305,33.9885,34.0005,57700.0
2010-02-22 13:25:00,56.63,56.64,56.61,56.62,41200.0,34.0065,34.0125,33.9945,34.0005,41200.0
2010-02-22 13:30:00,56.62,56.64,56.6,56.63,93000.0,34.0005,34.0125,33.9885,34.0065,93000.0
2010-02-22 13:35:00,56.61,56.65,56.6,56.63,65300.0,33.9945,34.0185,33.9885,34.0065,65300.0
2010-02-22 13:40:00,56.62,56.69,56.62,56.68,52900.0,34.0005,34.0425,34.0005,34.0365,52900.0
2010-02-22 13:45:00,56.69,56.75,56.67,56.72,231000.0,34.0425,34.0786,34.0305,34.0605,231000.0
2010-02-22 13:50:00,56.72,56.73,56.67,56.68,41500.0,34.0605,34.0665,34.0305,34.0365,41500.0
2010-02-22 13:55:00,56.67,56.68,56.62,56.62,144700.0,34.0305,34.0365,34.0005,34.0005,144700.0
2010-02-22 14:00:00,56.63,56.67,56.61,56.66,142100.0,34.0065,34.0305,33.9945,34.0245,142100.0
2010-02-22 14:05:00,56.66,56.66,56.63,56.64,46000.0,34.0245,34.0245,34.0065,34.0125,46000.0
2010-02-22 14:10:00,56.64,56.65,56.63,56.64,81500.0,34.0125,34.0185,34.0065,34.0125,81500.0
2010-02-22 14:15:00,56.64,56.7,56.63,56.69,53200.0,34.0125,34.0485,34.0065,34.0425,53200.0
2010-02-22 14:20:00,56.71,56.81,56.7,56.8,266800.0,34.0545,34.1146,34.0485,34.1086,266800.0
2010-02-22 14:25:00,56.8,56.8,56.76,56.79,183300.0,34.1086,34.1086,34.0846,34.1026,183300.0
2010-02-22 14:30:00,56.78,56.8,56.77,56.77,68000.0,34.0966,34.1086,34.0906,34.0906,68000.0
2010-02-22 14:35:00,56.77,56.77,56.73,56.75,32500.0,34.0906,34.0906,34.0665,34.0786,32500.0
2010-02-22 14:40:00,56.75,56.77,56.73,56.76,245000.0,34.0786,34.0906,34.0665,34.0846,245000.0
2010-02-22 14:45:00,56.76,56.77,56.73,56.76,101500.0,34.0846,34.0906,34.0665,34.0846,101500.0
2010-02-22 14:50:00,56.76,56.77,56.74,56.75,83900.0,34.0846,34.0906,34.0725,34.0786,83900.0
2010-02-22 14:55:00,56.75,56.78,56.72,56.73,80300.0,34.0786,34.0966,34.0605,34.0665,80300.0
2010-02-22 15:00:00,56.72,56.75,56.71,56.72,135200.0,34.0605,34.0786,34.0545,34.0605,135200.0
2010-02-22 15:05:00,56.72,56.76,56.72,56.73,76400.0,34.0605,34.0846,34.0605,34.0665,76400.0
2010-02-22 15:10:00,56.72,56.78,56.72,56.77,415500.0,34.0605,34.0966,34.0605,34.0906,415500.0
2010-02-22 15:15:00,56.78,56.8,56.76,56.8,402400.0,34.0966,34.1086,34.0846,34.1086,402400.0
2010-02-22 15:20:00,56.8,56.8,56.7,56.7,142400.0,34.1086,34.1086,34.0485,34.0485,142400.0
2010-02-22 15:25:00,56.7,56.72,56.7,56.71,62200.0,34.0485,34.0605,34.0485,34.0545,62200.0
2010-02-22 15:30:00,56.71,56.71,56.65,56.67,96600.0,34.0545,34.0545,34.0185,34.0305,96600.0
2010-02-22 15:35:00,56.67,56.7,56.66,56.67,122700.0,34.0305,34.0485,34.0245,34.0305,122700.0
2010-02-22 15:40:00,56.68,56.68,56.46,56.48,437700.0,34.0365,34.0365,33.9044,33.9164,437700.0
2010-02-22 15:45:00,56.49,56.51,56.45,56.47,447200.0,33.9224,33.9344,33.8984,33.9104,447200.0
2010-02-22 15:50:00,56.47,56.49,56.46,56.48,662800.0,33.9104,33.9224,33.9044,33.9164,662800.0
2010-02-22 15:55:00,56.48,56.57,56.45,56.57,907700.0,33.9164,33.9705,33.8984,33.9705,907700.0
2010-02-23 09:30:00,56.3,56.44,56.23,56.4,201100.0,33.8083,33.8924,33.7663,33.8684,201100.0
2010-02-23 09:35:00,56.4,56.44,56.23,56.28,390800.0,33.8684,33.8924,33.7663,33.7963,390800.0
2010-02-23 09:40:00,56.29,56.39,56.22,56.24,621700.0,33.8023,33.8624,33.7603,33.7723,621700.0
2010-02-23 09:45:00,56.24,56.31,56.24,56.25,674700.0,33.7723,33.8143,33.7723,33.7783,674700.0
2010-02-23 09:50:00,56.25,56.29,56.15,56.26,479700.0,33.7783,33.8023,33.7183,33.7843,479700.0
2010-02-23 09:55:00,56.27,56.3,56.04,56.14,278000.0,33.7903,33.8083,33.6522,33.7122,278000.0
2010-02-23 10:00:00,56.17,56.2,55.74,55.88,858800.0,33.7303,33.7483,33.472,33.5561,858800.0
2010-02-23 10:05:00,55.88,55.96,55.81,55.95,446900.0,33.5561,33.6042,33.5141,33.5982,446900.0
2010-02-23 10:10:00,55.95,55.95,55.65,55.67,1168700.0,33.5982,33.5982,33.418,33.43,1168700.0
2010-02-23 10:15:00,55.67,55.73,55.59,55.71,570600.0,33.43,33.466,33.382,33.454,570600.0
2010-02-23 10:20:00,55.72,55.73,55.63,55.73,337400.0,33.46,33.466,33.406,33.466,337400.0
2010-02-23 10:25:00,55.74,55.83,55.65,55.76,265500.0,33.472,33.5261,33.418,33.4841,265500.0
2010-02-23 10:30:00,55.76,55.79,55.63,55.67,506300.0,33.4841,33.5021,33.406,33.43,506300.0
2010-02-23 10:35:00,55.67,55.78,55.65,55.78,325900.0,33.43,33.4961,33.418,33.4961,325900.0
2010-02-23 10:40:00,55.77,55.87,55.72,55.87,293600.0,33.4901,33.5501,33.46,33.5501,293600.0
2010-02-23 10:45:00,55.87,55.9,55.76,55.79,430200.0,33.5501,33.5681,33.4841,33.5021,430200.0
2010-02-23 10:50:00,55.79,55.81,55.74,55.75,124200.0,33.5021,33.5141,33.472,33.4781,124200.0
2010-02-23 10:55:00,55.74,55.88,55.72,55.85,178900.0,33.472,33.5561,33.46,33.5381,178900.0
2010-02-23 11:00:00,55.83,55.9,55.81,55.81,288600.0,33.5261,33.5681,33.5141,33.5141,288600.0
2010-02-23 11:05:00,55.82,55.84,55.76,55.8,144000.0,33.5201,33.5321,33.4841,33.5081,144000.0
2010-02-23 11:10:00,55.79,55.79,55.72,55.72,98400.0,33.5021,33.5021,33.46,33.46,98400.0
2010-02-23 11:15:00,55.72,55.76,55.67,55.74,350400.0,33.46,33.4841,33.43,33.472,350400.0
2010-02-23 11:20:00,55.74,55.81,55.72,55.76,278200.0,33.472,33.5141,33.46,33.4841,278200.0
2010-02-23 11:25:00,55.76,55.82,55.72,55.77,225600.0,33.4841,33.5201,33.46,33.4901,225600.0
2010-02-23 11:30:00,55.77,55.83,55.75,55.81,128400.0,33.4901,33.5261,33.4781,33.5141,128400.0
2010-02-23 11:35:00,55.82,55.87,55.81,55.84,106700.0,33.5201,33.5501,33.5141,33.5321,106700.0
2010-02-23 11:40:00,55.83,55.83,55.79,55.82,59200.0,33.5261,33.5261,33.5021,33.5201,59200.0
2010-02-23 11:45:00,55.81,55.84,55.76,55.84,63700.0,33.5141,33.5321,33.4841,33.5321,63700.0
2010-02-23 11:50:00,55.85,55.85,55.75,55.82,175100.0,33.5381,33.5381,33.4781,33.5201,175100.0
2010-02-23 11:55:00,55.82,55.82,55.71,55.74,80700.0,33.5201,33.5201,33.454,33.472,80700.0
2010-02-23 12:00:00,55.74,55.77,55.67,55.7,112800.0,33.472,33.4901,33.43,33.448,112800.0
2010-02-23 12:05:00,55.69,55.69,55.64,55.65,104100.0,33.442,33.442,33.412,33.418,104100.0
2010-02-23 12:10:00,55.64,55.67,55.62,55.64,119500.0,33.412,33.43,33.4,33.412,119500.0
2010-02-23 12:15:00,55.63,55.64,55.58,55.62,191100.0,33.406,33.412,33.376,33.4,191100.0
2010-02-23 12:20:00,55.62,55.62,55.53,55.53,270100.0,33.4,33.4,33.3459,33.3459,270100.0
2010-02-23 12:25:00,55.53,55.55,55.5,55.53,321500.0,33.3459,33.358,33.3279,33.3459,321500.0
2010-02-23 12:30:00,55.52,55.58,55.5,55.56,154100.0,33.3399,33.376,33.3279,33.364,154100.0
2010-02-23 12:35:00,55.56,55.56,55.47,55.51,118900.0,33.364,33.364,33.3099,33.3339,118900.0
2010-02-23 12:40:00,55.51,55.51,55.4,55.42,162800.0,33.3339,33.3339,33.2679,33.2799,162800.0
2010-02-23 12:45:00,55.42,55.49,55.37,55.47,354500.0,33.2799,33.3219,33.2499,33.3099,354500.0
2010-02-23 12:50:00,55.47,55.53,55.47,55.53,152800.0,33.3099,33.3459,33.3099,33.3459,152800.0
2010-02-23 12:55:00,55.53,55.56,55.51,55.54,134000.0,33.3459,33.364,33.3339,33.3519,134000.0
2010-02-23 13:00:00,55.54,55.56,55.51,55.53,171500.0,33.3519,33.364,33.3339,33.3459,171500.0
2010-02-23 13:05:00,55.53,55.53,55.45,55.5,150700.0,33.3459,33.3459,33.2979,33.3279,150700.0
2010-02-23 13:10:00,55.5,55.55,55.49,55.5,114400.0,33.3279,33.358,33.3219,33.3279,114400.0
2010-02-23 13:15:00,55.5,55.56,55.49,55.54,104500.0,33.3279,33.364,33.3219,33.3519,104500.0
2010-02-23 13:20:00,55.55,55.6,55.53,55.59,130400.0,33.358,33.388,33.3459,33.382,130400.0
2010-02-23 13:25:00,55.6,55.66,55.6,55.63,102300.0,33.388,33.424,33.388,33.406,102300.0
2010-02-23 13:30:00,55.63,55.66,55.58,55.59,92500.0,33.406,33.424,33.376,33.382,92500.0
2010-02-23 13:35:00,55.58,55.59,55.54,55.59,85300.0,33.376,33.382,33.3519,33.382,85300.0
2010-02-23 13:40:00,55.6,55.62,55.51,55.51,102900.0,33.388,33.4,33.3339,33.3339,102900.0
2010-02-23 13:45:00,55.51,55.55,55.44,55.52,156900.0,33.3339,33.358,33.2919,33.3399,156900.0
2010-02-23 13:50:00,55.53,55.54,55.48,55.49,61900.0,33.3459,33.3519,33.3159,33.3219,61900.0
2010-02-23 13:55:00,55.48,55.52,55.46,55.51,140700.0,33.3159,33.3399,33.3039,33.3339,140700.0
2010-02-23 14:00:00,55.5,55.51,55.43,55.47,131300.0,33.3279,33.3339,33.2859,33.3099,131300.0
2010-02-23 14:05:00,55.48,55.57,55.47,55.57,98200.0,33.3159,33.37,33.3099,33.37,98200.0
2010-02-23 14:10:00,55.57,55.65,55.57,55.63,108900.0,33.37,33.418,33.37,33.406,108900.0
2010-02-23 14:15:00,55.62,55.65,55.56,55.57,112500.0,33.4,33.418,33.364,33.37,112500.0
2010-02-23 14:20:00,55.57,55.6,55.54,55.59,125300.0,33.37,33.388,33.3519,33.382,125300.0
2010-02-23 14:25:00,55.59,55.6,55.55,55.58,128000.0,33.382,33.388,33.358,33.376,128000.0
2010-02-23 14:30:00,55.58,55.6,55.53,55.58,270100.0,33.376,33.388,33.3459,33.376,270100.0
2010-02-23 14:35:00,55.59,55.66,55.58,55.64,198700.0,33.382,33.424,33.376,33.412,198700.0
2010-02-23 14:40:00,55.64,55.74,55.62,55.68,206900.0,33.412,33.472,33.4,33.436,206900.0
2010-02-23 14:45:00,55.68,55.7,55.64,55.66,128200.0,33.436,33.448,33.412,33.424,128200.0
2010-02-23 14:50:00,55.66,55.75,55.65,55.74,134100.0,33.424,33.4781,33.418,33.472,134100.0
2010-02-23 14:55:00,55.74,55.75,55.67,55.69,177700.0,33.472,33.4781,33.43,33.442,177700.0
2010-02-23 15:00:00,55.7,55.75,55.68,55.69,156600.0,33.448,33.4781,33.436,33.442,156600.0
2010-02-23 15:05:00,55.7,55.74,55.69,55.69,200000.0,33.448,33.472,33.442,33.442,200000.0
2010-02-23 15:10:00,55.7,55.76,55.66,55.76,154800.0,33.448,33.4841,33.424,33.4841,154800.0
2010-02-23 15:15:00,55.76,55.81,55.73,55.8,276700.0,33.4841,33.5141,33.466,33.5081,276700.0
2010-02-23 15:20:00,55.79,55.8,55.76,55.77,293200.0,33.5021,33.5081,33.4841,33.4901,293200.0
2010-02-23 15:25:00,55.76,55.79,55.75,55.77,153000.0,33.4841,33.5021,33.4781,33.4901,153000.0
2010-02-23 15:30:00,55.77,55.78,55.65,55.65,307000.0,33.4901,33.4961,33.418,33.418,307000.0
2010-02-23 15:35:00,55.65,55.72,55.65,55.69,422100.0,33.418,33.46,33.418,33.442,422100.0
2010-02-23 15:40:00,55.7,55.7,55.63,55.63,318300.0,33.448,33.448,33.406,33.406,318300.0
2010-02-23 15:45:00,55.63,55.66,55.6,55.61,336400.0,33.406,33.424,33.388,33.394,336400.0
2010-02-23 15:50:00,55.62,55.62,55.57,55.61,614700.0,33.4,33.4,33.37,33.394,614700.0
2010-02-23 15:55:00,55.6,55.62,55.55,55.6,1116200.0,33.388,33.4,33.358,33.388,1116200.0
2010-02-24 09:30:00,55.61,55.85,55.6,55.83,190000.0,33.394,33.5381,33.388,33.5261,190000.0
2010-02-24 09:35:00,55.83,56.07,55.81,55.97,378900.0,33.5261,33.6702,33.5141,33.6102,378900.0
2010-02-24 09:40:00,55.97,56.01,55.91,55.97,196200.0,33.6102,33.6342,33.5741,33.6102,196200.0
2010-02-24 09:45:00,55.97,56.1,55.97,56.09,318700.0,33.6102,33.6882,33.6102,33.6822,318700.0
2010-02-24 09:50:00,56.09,56.12,56.03,56.1,173200.0,33.6822,33.7002,33.6462,33.6882,173200.0
2010-02-24 09:55:00,56.11,56.12,56.01,56.03,281000.0,33.6942,33.7002,33.6342,33.6462,281000.0
2010-02-24 10:00:00,56.03,56.06,55.82,55.95,1397000.0,33.6462,33.6642,33.5201,33.5982,1397000.0
2010-02-24 10:05:00,55.96,56.02,55.81,55.83,663000.0,33.6042,33.6402,33.5141,33.5261,663000.0
2010-02-24 10:10:00,55.83,55.87,55.78,55.84,342600.0,33.5261,33.5501,33.4961,33.5321,342600.0
2010-02-24 10:15:00,55.85,55.85,55.58,55.63,417900.0,33.5381,33.5381,33.376,33.406,417900.0
2010-02-24 10:20:00,55.63,55.65,55.49,55.54,269500.0,33.406,33.418,33.3219,33.3519,269500.0
2010-02-24 10:25:00,55.55,55.6,55.54,55.54,317500.0,33.358,33.388,33.3519,33.3519,317500.0
2010-02-24 10:30:00,55.54,55.71,55.44,55.65,494800.0,33.3519,33.454,33.2919,33.418,494800.0
2010-02-24 10:35:00,55.65,55.9,55.65,55.89,305500.0,33.418,33.5681,33.418,33.5621,305500.0
2010-02-24 10:40:00,55.9,56.01,55.88,55.95,650800.0,33.5681,33.6342,33.5561,33.5982,650800.0
2010-02-24 10:45:00,55.95,56.17,55.95,56.13,645100.0,33.5982,33.7303,33.5982,33.7062,645100.0
2010-02-24 10:50:00,56.13,56.15,56.03,56.07,292300.0,33.7062,33.7183,33.6462,33.6702,292300.0
2010-02-24 10:55:00,56.06,56.1,55.97,56.01,142100.0,33.6642,33.6882,33.6102,33.6342,142100.0
2010-02-24 11:00:00,56.0,56.1,55.99,56.08,175100.0,33.6282,33.6882,33.6222,33.6762,175100.0
2010-02-24 11:05:00,56.08,56.19,56.06,56.13,248400.0,33.6762,33.7423,33.6642,33.7062,248400.0
2010-02-24 11:10:00,56.12,56.18,56.07,56.07,270100.0,33.7002,33.7363,33.6702,33.6702,270100.0
2010-02-24 11:15:00,56.07,56.07,55.95,55.98,268900.0,33.6702,33.6702,33.5982,33.6162,268900.0
2010-02-24 11:20:00,55.98,56.06,55.9,55.96,105500.0,33.6162,33.6642,33.5681,33.6042,105500.0
2010-02-24 11:25:00,55.96,55.97,55.83,55.89,292000.0,33.6042,33.6102,33.5261,33.5621,292000.0
2010-02-24 11:30:00,55.89,55.98,55.87,55.97,142000.0,33.5621,33.6162,33.5501,33.6102,142000.0
2010-02-24 11:35:00,55.97,55.97,55.92,55.93,135200.0,33.6102,33.6102,33.5801,33.5861,135200.0
2010-02-24 11:40:00,55.93,56.0,55.9,55.91,114600.0,33.5861,33.6282,33.5681,33.5741,114600.0
2010-02-24 11:45:00,55.91,56.01,55.91,55.97,192400.0,33.5741,33.6342,33.5741,33.6102,192400.0
2010-02-24 11:50:00,55.95,56.01,55.95,55.99,61800.0,33.5982,33.6342,33.5982,33.6222,61800.0
2010-02-24 11:55:00,55.99,56.04,55.98,56.01,81000.0,33.6222,33.6522,33.6162,33.6342,81000.0
2010-02-24 12:00:00,56.02,56.03,55.96,55.97,48700.0,33.6402,33.6462,33.6042,33.6102,48700.0
2010-02-24 12:05:00,55.97,55.97,55.86,55.86,57300.0,33.6102,33.6102,33.5441,33.5441,57300.0
2010-02-24 12:10:00,55.87,55.91,55.86,55.9,55300.0,33.5501,33.5741,33.5441,33.5681,55300.0
2010-02-24 12:15:00,55.9,56.01,55.88,56.0,85700.0,33.5681,33.6342,33.5561,33.6282,85700.0
2010-02-24 12:20:00,56.04,56.04,56.0,56.01,117700.0,33.6522,33.6522,33.6282,33.6342,117700.0
2010-02-24 12:25:00,56.02,56.05,55.95,55.99,177000.0,33.6402,33.6582,33.5982,33.6222,177000.0
2010-02-24 12:30:00,56.0,56.03,55.97,56.01,39000.0,33.6282,33.6462,33.6102,33.6342,39000.0
2010-02-24 12:35:00,56.02,56.02,55.95,55.95,52300.0,33.6402,33.6402,33.5982,33.5982,52300.0
2010-02-24 12:40:00,55.95,56.01,55.94,56.0,84900.0,33.5982,33.6342,33.5921,33.6282,84900.0
2010-02-24 12:45:00,55.99,55.99,55.93,55.94,30900.0,33.6222,33.6222,33.5861,33.5921,30900.0
2010-02-24 12:50:00,55.94,55.95,55.88,55.89,51300.0,33.5921,33.5982,33.5561,33.5621,51300.0
2010-02-24 12:55:00,55.89,55.92,55.85,55.9,104700.0,33.5621,33.5801,33.5381,33.5681,104700.0
2010-02-24 13:00:00,55.9,55.9,55.81,55.87,239300.0,33.5681,33.5681,33.5141,33.5501,239300.0
2010-02-24 13:05:00,55.88,55.89,55.82,55.85,121700.0,33.5561,33.5621,33.5201,33.5381,121700.0
2010-02-24 13:10:00,55.85,55.95,55.85,55.94,186800.0,33.5381,33.5982,33.5381,33.5921,186800.0
2010-02-24 13:15:00,55.94,56.08,55.94,56.03,198900.0,33.5921,33.6762,33.5921,33.6462,198900.0
2010-02-24 13:20:00,56.03,56.03,55.97,56.01,65300.0,33.6462,33.6462,33.6102,33.6342,65300.0
2010-02-24 13:25:00,56.01,56.03,55.99,56.01,37500.0,33.6342,33.6462,33.6222,33.6342,37500.0
2010-02-24 13:30:00,56.01,56.07,56.0,56.0,61900.0,33.6342,33.6702,33.6282,33.6282,61900.0
2010-02-24 13:35:00,56.0,56.01,55.95,55.95,150300.0,33.6282,33.6342,33.5982,33.5982,150300.0
2010-02-24 13:40:00,55.96,55.98,55.9,55.93,195400.0,33.6042,33.6162,33.5681,33.5861,195400.0
2010-02-24 13:45:00,55.94,55.96,55.91,55.96,77200.0,33.5921,33.6042,33.5741,33.6042,77200.0
2010-02-24 13:50:00,55.95,56.03,55.94,56.02,124600.0,33.5982,33.6462,33.5921,33.6402,124600.0
2010-02-24 13:55:00,56.03,56.03,55.99,56.0,83500.0,33.6462,33.6462,33.6222,33.6282,83500.0
2010-02-24 14:00:00,56.01,56.03,55.96,55.98,101500.0,33.6342,33.6462,33.6042,33.6162,101500.0
2010-02-24 14:05:00,55.97,56.0,55.95,55.96,135100.0,33.6102,33.6282,33.5982,33.6042,135100.0
2010-02-24 14:10:00,55.97,55.99,55.92,55.93,152000.0,33.6102,33.6222,33.5801,33.5861,152000.0
2010-02-24 14:15:00,55.93,55.96,55.88,55.92,144600.0,33.5861,33.6042,33.5561,33.5801,144600.0
2010-02-24 14:20:00,55.92,55.92,55.86,55.87,109000.0,33.5801,33.5801,33.5441,33.5501,109000.0
2010-02-24 14:25:00,55.89,55.94,55.86,55.93,132200.0,33.5621,33.5921,33.5441,33.5861,132200.0
2010-02-24 14:30:00,55.92,55.92,55.78,55.8,272600.0,33.5801,33.5801,33.4961,33.5081,272600.0
2010-02-24 14:35:00,55.8,55.84,55.76,55.79,194800.0,33.5081,33.5321,33.4841,33.5021,194800.0
2010-02-24 14:40:00,55.79,55.84,55.73,55.82,159200.0,33.5021,33.5321,33.466,33.5201,159200.0
2010-02-24 14:45:00,55.82,55.86,55.77,55.85,130600.0,33.5201,33.5441,33.4901,33.5381,130600.0
2010-02-24 14:50:00,55.86,55.88,55.77,55.78,59200.0,33.5441,33.5561,33.4901,33.4961,59200.0
2010-02-24 14:55:00,55.78,55.82,55.75,55.76,89100.0,33.4961,33.5201,33.4781,33.4841,89100.0
2010-02-24 15:00:00,55.74,55.82,55.73,55.82,172800.0,33.472,33.5201,33.466,33.5201,172800.0
2010-02-24 15:05:00,55.82,55.85,55.81,55.82,109500.0,33.5201,33.5381,33.5141,33.5201,109500.0
2010-02-24 15:10:00,55.82,55.91,55.81,55.86,149900.0,33.5201,33.5741,33.5141,33.5441,149900.0
2010-02-24 15:15:00,55.86,55.86,55.81,55.83,111400.0,33.5441,33.5441,33.5141,33.5261,111400.0
2010-02-24 15:20:00,55.83,55.85,55.79,55.84,500800.0,33.5261,33.5381,33.5021,33.5321,500800.0
2010-02-24 15:25:00,55.84,55.87,55.83,55.86,123900.0,33.5321,33.5501,33.5261,33.5441,123900.0
2010-02-24 15:30:00,55.86,55.86,55.81,55.85,449900.0,33.5441,33.5441,33.5141,33.5381,449900.0
2010-02-24 15:35:00,55.86,55.93,55.85,55.91,233600.0,33.5441,33.5861,33.5381,33.5741,233600.0
2010-02-24 15:40:00,55.92,55.97,55.91,55.93,139000.0,33.5801,33.6102,33.5741,33.5861,139000.0
2010-02-24 15:45:00,55.92,55.99,55.9,55.91,195500.0,33.5801,33.6222,33.5681,33.5741,195500.0
2010-02-24 15:50:00,55.91,55.99,55.9,55.98,480700.0,33.5741,33.6222,33.5681,33.6162,480700.0
2010-02-24 15:55:00,55.98,56.04,55.98,55.98,644400.0,33.6162,33.6522,33.6162,33.6162,644400.0
2010-02-25 09:30:00,55.1,55.18,54.87,54.98,554200.0,33.0877,33.1358,32.9496,33.0157,554200.0
2010-02-25 09:35:00,54.97,54.97,54.82,54.9,535800.0,33.0097,33.0097,32.9196,32.9676,535800.0
2010-02-25 09:40:00,54.89,54.91,54.81,54.81,385400.0,32.9616,32.9736,32.9136,32.9136,385400.0
2010-02-25 09:45:00,54.81,54.88,54.72,54.87,675800.0,32.9136,32.9556,32.8595,32.9496,675800.0
2010-02-25 09:50:00,54.88,55.02,54.85,55.0,816800.0,32.9556,33.0397,32.9376,33.0277,816800.0
2010-02-25 09:55:00,55.0,55.03,54.94,54.98,450600.0,33.0277,33.0457,32.9916,33.0157,450600.0
2010-02-25 10:00:00,54.98,54.99,54.85,54.95,331200.0,33.0157,33.0217,32.9376,32.9976,331200.0
2010-02-25 10:05:00,54.95,54.98,54.84,54.9,723100.0,32.9976,33.0157,32.9316,32.9676,723100.0
2010-02-25 10:10:00,54.91,54.99,54.83,54.92,216500.0,32.9736,33.0217,32.9256,32.9796,216500.0
2010-02-25 10:15:00,54.93,55.04,54.91,54.99,409300.0,32.9856,33.0517,32.9736,33.0217,409300.0
2010-02-25 10:20:00,55.0,55.11,55.0,55.1,450000.0,33.0277,33.0937,33.0277,33.0877,450000.0
2010-02-25 10:25:00,55.1,55.11,54.96,55.09,248200.0,33.0877,33.0937,33.0037,33.0817,248200.0
2010-02-25 10:30:00,55.1,55.15,55.02,55.12,263900.0,33.0877,33.1177,33.0397,33.0997,263900.0
2010-02-25 10:35:00,55.13,55.14,54.93,55.0,1068200.0,33.1057,33.1117,32.9856,33.0277,1068200.0
2010-02-25 10:40:00,55.0,55.1,54.97,55.06,246600.0,33.0277,33.0877,33.0097,33.0637,246600.0
2010-02-25 10:45:00,55.06,55.19,55.04,55.13,158800.0,33.0637,33.1418,33.0517,33.1057,158800.0
2010-02-25 10:50:00,55.13,55.19,55.12,55.16,132000.0,33.1057,33.1418,33.0997,33.1238,132000.0
2010-02-25 10:55:00,55.15,55.21,55.07,55.07,115200.0,33.1177,33.1538,33.0697,33.0697,115200.0
2010-02-25 11:00:00,55.07,55.11,55.04,55.04,103200.0,33.0697,33.0937,33.0517,33.0517,103200.0
2010-02-25 11:05:00,55.04,55.1,55.02,55.1,113000.0,33.0517,33.0877,33.0397,33.0877,113000.0
2010-02-25 11:10:00,55.1,55.14,55.07,55.09,198500.0,33.0877,33.1117,33.0697,33.0817,198500.0
2010-02-25 11:15:00,55.1,55.1,55.01,55.02,75200.0,33.0877,33.0877,33.0337,33.0397,75200.0
2010-02-25 11:20:00,55.02,55.03,54.9,54.96,291100.0,33.0397,33.0457,32.9676,33.0037,291100.0
2010-02-25 11:25:00,54.96,54.98,54.91,54.92,211300.0,33.0037,33.0157,32.9736,32.9796,211300.0
2010-02-25 11:30:00,54.92,54.94,54.85,54.91,219100.0,32.9796,32.9916,32.9376,32.9736,219100.0
2010-02-25 11:35:00,54.91,54.92,54.84,54.86,205200.0,32.9736,32.9796,32.9316,32.9436,205200.0
2010-02-25 11:40:00,54.86,55.03,54.86,55.0,161300.0,32.9436,33.0457,32.9436,33.0277,161300.0
2010-02-25 11:45:00,55.0,55.02,54.95,54.98,143900.0,33.0277,33.0397,32.9976,33.0157,143900.0
2010-02-25 11:50:00,54.98,55.03,54.92,54.92,140700.0,33.0157,33.0457,32.9796,32.9796,140700.0
2010-02-25 11:55:00,54.92,55.0,54.9,54.99,119300.0,32.9796,33.0277,32.9676,33.0217,119300.0
2010-02-25 12:00:00,54.99,55.07,54.93,55.04,147100.0,33.0217,33.0697,32.9856,33.0517,147100.0
2010-02-25 12:05:00,55.04,55.14,55.04,55.13,153600.0,33.0517,33.1117,33.0517,33.1057,153600.0
2010-02-25 12:10:00,55.14,55.19,55.14,55.19,118700.0,33.1117,33.1418,33.1117,33.1418,118700.0
2010-02-25 12:15:00,55.2,55.23,55.18,55.19,127600.0,33.1478,33.1658,33.1358,33.1418,127600.0
2010-02-25 12:20:00,55.2,55.2,55.14,55.15,87300.0,33.1478,33.1478,33.1117,33.1177,87300.0
2010-02-25 12:25:00,55.15,55.15,55.1,55.15,76500.0,33.1177,33.1177,33.0877,33.1177,76500.0
2010-02-25 12:30:00,55.15,55.26,55.14,55.26,71700.0,33.1177,33.1838,33.1117,33.1838,71700.0
2010-02-25 12:35:00,55.26,55.29,55.24,55.28,108700.0,33.1838,33.2018,33.1718,33.1958,108700.0
2010-02-25 12:40:00,55.27,55.32,55.25,55.28,206500.0,33.1898,33.2198,33.1778,33.1958,206500.0
2010-02-25 12:45:00,55.27,55.28,55.21,55.22,79000.0,33.1898,33.1958,33.1538,33.1598,79000.0
2010-02-25 12:50:00,55.22,55.32,55.22,55.3,87700.0,33.1598,33.2198,33.1598,33.2078,87700.0
2010-02-25 12:55:00,55.3,55.33,55.22,55.24,124200.0,33.2078,33.2258,33.1598,33.1718,124200.0
2010-02-25 13:00:00,55.25,55.3,55.22,55.23,93900.0,33.1778,33.2078,33.1598,33.1658,93900.0
2010-02-25 13:05:00,55.22,55.23,55.17,55.19,71400.0,33.1598,33.1658,33.1298,33.1418,71400.0
2010-02-25 13:10:00,55.2,55.23,55.16,55.21,83600.0,33.1478,33.1658,33.1238,33.1538,83600.0
2010-02-25 13:15:00,55.19,55.2,55.14,55.19,47800.0,33.1418,33.1478,33.1117,33.1418,47800.0
2010-02-25 13:20:00,55.22,55.28,55.22,55.24,110400.0,33.1598,33.1958,33.1598,33.1718,110400.0
2010-02-25 13:25:00,55.24,55.25,55.17,55.17,89400.0,33.1718,33.1778,33.1298,33.1298,89400.0
2010-02-25 13:30:00,55.18,55.24,55.18,55.24,108700.0,33.1358,33.1718,33.1358,33.1718,108700.0
2010-02-25 13:35:00,55.24,55.29,55.21,55.28,87400.0,33.1718,33.2018,33.1538,33.1958,87400.0
2010-02-25 13:40:00,55.29,55.35,55.26,55.35,93100.0,33.2018,33.2378,33.1838,33.2378,93100.0
2010-02-25 13:45:00,55.35,55.44,55.33,55.41,313800.0,33.2378,33.2919,33.2258,33.2739,313800.0
2010-02-25 13:50:00,55.42,55.48,55.42,55.44,206900.0,33.2799,33.3159,33.2799,33.2919,206900.0
2010-02-25 13:55:00,55.44,55.59,55.44,55.59,339900.0,33.2919,33.382,33.2919,33.382,339900.0
2010-02-25 14:00:00,55.6,55.69,55.6,55.62,550300.0,33.388,33.442,33.388,33.4,550300.0
2010-02-25 14:05:00,55.62,55.67,55.59,55.6,361700.0,33.4,33.43,33.382,33.388,361700.0
2010-02-25 14:10:00,55.59,55.65,55.58,55.62,217300.0,33.382,33.418,33.376,33.4,217300.0
2010-02-25 14:15:00,55.62,55.64,55.53,55.54,170100.0,33.4,33.412,33.3459,33.3519,170100.0
2010-02-25 14:20:00,55.55,55.72,55.55,55.69,264700.0,33.358,33.46,33.358,33.442,264700.0
2010-02-25 14:25:00,55.69,55.72,55.6,55.62,195200.0,33.442,33.46,33.388,33.4,195200.0
2010-02-25 14:30:00,55.62,55.7,55.59,55.69,277800.0,33.4,33.448,33.382,33.442,277800.0
2010-02-25 14:35:00,55.68,55.69,55.6,55.6,88200.0,33.436,33.442,33.388,33.388,88200.0
2010-02-25 14:40:00,55.6,55.66,55.59,55.64,67600.0,33.388,33.424,33.382,33.412,67600.0
2010-02-25 14:45:00,55.64,55.72,55.6,55.62,151200.0,33.412,33.46,33.388,33.4,151200.0
2010-02-25 14:50:00,55.62,55.65,55.58,55.65,99500.0,33.4,33.418,33.376,33.418,99500.0
2010-02-25 14:55:00,55.65,55.69,55.62,55.65,157500.0,33.418,33.442,33.4,33.418,157500.0
2010-02-25 15:00:00,55.65,55.69,55.61,55.66,260000.0,33.418,33.442,33.394,33.424,260000.0
2010-02-25 15:05:00,55.65,55.9,55.65,55.87,436200.0,33.418,33.5681,33.418,33.5501,436200.0
2010-02-25 15:10:00,55.87,55.89,55.77,55.79,228100.0,33.5501,33.5621,33.4901,33.5021,228100.0
2010-02-25 15:15:00,55.78,55.81,55.71,55.71,120200.0,33.4961,33.5141,33.454,33.454,120200.0
2010-02-25 15:20:00,55.72,55.81,55.68,55.79,278500.0,33.46,33.5141,33.436,33.5021,278500.0
2010-02-25 15:25:00,55.79,55.9,55.78,55.88,229400.0,33.5021,33.5681,33.4961,33.5561,229400.0
2010-02-25 15:30:00,55.89,55.92,55.82,55.9,359200.0,33.5621,33.5801,33.5201,33.5681,359200.0
2010-02-25 15:35:00,55.92,55.94,55.83,55.89,349500.0,33.5801,33.5921,33.5261,33.5621,349500.0
2010-02-25 15:40:00,55.89,56.03,55.87,55.96,744000.0,33.5621,33.6462,33.5501,33.6042,744000.0
2010-02-25 15:45:00,55.97,56.04,55.95,55.95,541000.0,33.6102,33.6522,33.5982,33.5982,541000.0
2010-02-25 15:50:00,55.95,55.97,55.85,55.91,740800.0,33.5982,33.6102,33.5381,33.5741,740800.0
2010-02-25 15:55:00,55.9,56.01,55.9,56.01,712300.0,33.5681,33.6342,33.5681,33.6342,712300.0
2010-02-26 09:30:00,56.14,56.15,55.99,56.07,266000.0,33.7122,33.7183,33.6222,33.6702,266000.0
2010-02-26 09:35:00,56.06,56.16,55.93,55.95,473700.0,33.6642,33.7243,33.5861,33.5982,473700.0
2010-02-26 09:40:00,55.95,56.04,55.76,55.96,883000.0,33.5982,33.6522,33.4841,33.6042,883000.0
2010-02-26 09:45:00,55.94,56.04,55.91,56.03,363400.0,33.5921,33.6522,33.5741,33.6462,363400.0
2010-02-26 09:50:00,56.03,56.03,55.95,55.96,184100.0,33.6462,33.6462,33.5982,33.6042,184100.0
2010-02-26 09:55:00,55.96,56.1,55.96,55.99,448200.0,33.6042,33.6882,33.6042,33.6222,448200.0
2010-02-26 10:00:00,55.99,56.08,55.71,55.73,691000.0,33.6222,33.6762,33.454,33.466,691000.0
2010-02-26 10:05:00,55.74,55.85,55.65,55.81,410000.0,33.472,33.5381,33.418,33.5141,410000.0
2010-02-26 10:10:00,55.82,55.92,55.77,55.83,447100.0,33.5201,33.5801,33.4901,33.5261,447100.0
2010-02-26 10:15:00,55.84,55.95,55.83,55.91,310600.0,33.5321,33.5982,33.5261,33.5741,310600.0
2010-02-26 10:20:00,55.92,56.1,55.88,56.05,509700.0,33.5801,33.6882,33.5561,33.6582,509700.0
2010-02-26 10:25:00,56.05,56.12,56.02,56.1,486700.0,33.6582,33.7002,33.6402,33.6882,486700.0
2010-02-26 10:30:00,56.1,56.19,56.05,56.05,407500.0,33.6882,33.7423,33.6582,33.6582,407500.0
2010-02-26 10:35:00,56.06,56.34,56.04,56.31,638400.0,33.6642,33.8323,33.6522,33.8143,638400.0
2010-02-26 10:40:00,56.3,56.31,56.21,56.26,167200.0,33.8083,33.8143,33.7543,33.7843,167200.0
2010-02-26 10:45:00,56.26,56.28,56.05,56.05,224000.0,33.7843,33.7963,33.6582,33.6582,224000.0
2010-02-26 10:50:00,56.05,56.12,56.0,56.03,283800.0,33.6582,33.7002,33.6282,33.6462,283800.0
2010-02-26 10:55:00,56.02,56.11,55.97,56.07,240000.0,33.6402,33.6942,33.6102,33.6702,240000.0
2010-02-26 11:00:00,56.08,56.13,56.01,56.06,192100.0,33.6762,33.7062,33.6342,33.6642,192100.0
2010-02-26 11:05:00,56.06,56.12,56.03,56.08,155400.0,33.6642,33.7002,33.6462,33.6762,155400.0
2010-02-26 11:10:00,56.09,56.14,56.08,56.13,56000.0,33.6822,33.7122,33.6762,33.7062,56000.0
2010-02-26 11:15:00,56.13,56.2,56.1,56.14,126200.0,33.7062,33.7483,33.6882,33.7122,126200.0
2010-02-26 11:20:00,56.14,56.14,56.08,56.08,70400.0,33.7122,33.7122,33.6762,33.6762,70400.0
2010-02-26 11:25:00,56.09,56.16,56.07,56.08,82100.0,33.6822,33.7243,33.6702,33.6762,82100.0
2010-02-26 11:30:00,56.07,56.15,56.05,56.14,106800.0,33.6702,33.7183,33.6582,33.7122,106800.0
2010-02-26 11:35:00,56.14,56.18,56.13,56.15,102800.0,33.7122,33.7363,33.7062,33.7183,102800.0
2010-02-26 11:40:00,56.15,56.16,56.1,56.11,70400.0,33.7183,33.7243,33.6882,33.6942,70400.0
2010-02-26 11:45:00,56.12,56.14,56.05,56.06,132100.0,33.7002,33.7122,33.6582,33.6642,132100.0
2010-02-26 11:50:00,56.07,56.08,56.0,56.01,120200.0,33.6702,33.6762,33.6282,33.6342,120200.0
2010-02-26 11:55:00,56.02,56.03,55.98,56.01,57800.0,33.6402,33.6462,33.6162,33.6342,57800.0
2010-02-26 12:00:00,56.01,56.01,55.88,55.94,95100.0,33.6342,33.6342,33.5561,33.5921,95100.0
2010-02-26 12:05:00,55.95,55.97,55.88,55.88,107300.0,33.5982,33.6102,33.5561,33.5561,107300.0
2010-02-26 12:10:00,55.88,55.9,55.81,55.9,190300.0,33.5561,33.5681,33.5141,33.5681,190300.0
2010-02-26 12:15:00,55.89,55.89,55.81,55.83,116300.0,33.5621,33.5621,33.5141,33.5261,116300.0
2010-02-26 12:20:00,55.82,55.84,55.78,55.83,122300.0,33.5201,33.5321,33.4961,33.5261,122300.0
2010-02-26 12:25:00,55.82,55.87,55.81,55.86,122700.0,33.5201,33.5501,33.5141,33.5441,122700.0
2010-02-26 12:30:00,55.85,55.86,55.82,55.86,48800.0,33.5381,33.5441,33.5201,33.5441,48800.0
2010-02-26 12:35:00,55.85,55.88,55.79,55.88,236000.0,33.5381,33.5561,33.5021,33.5561,236000.0
2010-02-26 12:40:00,55.87,55.9,55.83,55.88,89400.0,33.5501,33.5681,33.5261,33.5561,89400.0
2010-02-26 12:45:00,55.88,55.9,55.79,55.8,55600.0,33.5561,33.5681,33.5021,33.5081,55600.0
2010-02-26 12:50:00,55.79,55.82,55.73,55.8,103000.0,33.5021,33.5201,33.466,33.5081,103000.0
2010-02-26 12:55:00,55.8,55.88,55.79,55.85,172100.0,33.5081,33.5561,33.5021,33.5381,172100.0
2010-02-26 13:00:00,55.85,55.9,55.83,55.87,129800.0,33.5381,33.5681,33.5261,33.5501,129800.0
2010-02-26 13:05:00,55.88,55.88,55.79,55.79,55100.0,33.5561,33.5561,33.5021,33.5021,55100.0
2010-02-26 13:10:00,55.79,55.84,55.78,55.83,55900.0,33.5021,33.5321,33.4961,33.5261,55900.0
2010-02-26 13:15:00,55.84,55.86,55.82,55.83,27100.0,33.5321,33.5441,33.5201,33.5261,27100.0
2010-02-26 13:20:00,55.83,55.94,55.82,55.93,91500.0,33.5261,33.5921,33.5201,33.5861,91500.0
2010-02-26 13:25:00,55.93,56.02,55.92,56.02,132000.0,33.5861,33.6402,33.5801,33.6402,132000.0
2010-02-26 13:30:00,56.02,56.04,55.94,56.01,153000.0,33.6402,33.6522,33.5921,33.6342,153000.0
2010-02-26 13:35:00,56.01,56.01,55.96,56.01,54200.0,33.6342,33.6342,33.6042,33.6342,54200.0
2010-02-26 13:40:00,56.0,56.06,56.0,56.04,54700.0,33.6282,33.6642,33.6282,33.6522,54700.0
2010-02-26 13:45:00,56.04,56.1,56.04,56.08,63700.0,33.6522,33.6882,33.6522,33.6762,63700.0
2010-02-26 13:50:00,56.09,56.18,56.08,56.16,131600.0,33.6822,33.7363,33.6762,33.7243,131600.0
2010-02-26 13:55:00,56.17,56.17,56.1,56.1,280600.0,33.7303,33.7303,33.6882,33.6882,280600.0
2010-02-26 14:00:00,56.11,56.14,56.08,56.1,68100.0,33.6942,33.7122,33.6762,33.6882,68100.0
2010-02-26 14:05:00,56.1,56.12,56.06,56.1,74700.0,33.6882,33.7002,33.6642,33.6882,74700.0
2010-02-26 14:10:00,56.1,56.12,56.09,56.1,176900.0,33.6882,33.7002,33.6822,33.6882,176900.0
2010-02-26 14:15:00,56.1,56.11,56.04,56.04,122600.0,33.6882,33.6942,33.6522,33.6522,122600.0
2010-02-26 14:20:00,56.04,56.07,56.02,56.04,71200.0,33.6522,33.6702,33.6402,33.6522,71200.0
2010-02-26 14:25:00,56.04,56.12,56.04,56.09,104100.0,33.6522,33.7002,33.6522,33.6822,104100.0
2010-02-26 14:30:00,56.09,56.1,56.05,56.08,251700.0,33.6822,33.6882,33.6582,33.6762,251700.0
2010-02-26 14:35:00,56.08,56.1,56.04,56.06,57300.0,33.6762,33.6882,33.6522,33.6642,57300.0
2010-02-26 14:40:00,56.05,56.07,56.04,56.06,42500.0,33.6582,33.6702,33.6522,33.6642,42500.0
2010-02-26 14:45:00,56.06,56.12,56.06,56.1,37600.0,33.6642,33.7002,33.6642,33.6882,37600.0
2010-02-26 14:50:00,56.1,56.11,56.04,56.08,44300.0,33.6882,33.6942,33.6522,33.6762,44300.0
2010-02-26 14:55:00,56.07,56.14,56.07,56.13,89600.0,33.6702,33.7122,33.6702,33.7062,89600.0
2010-02-26 15:00:00,56.15,56.15,56.09,56.1,139800.0,33.7183,33.7183,33.6822,33.6882,139800.0
2010-02-26 15:05:00,56.1,56.1,56.05,56.05,125700.0,33.6882,33.6882,33.6582,33.6582,125700.0
2010-02-26 15:10:00,56.06,56.15,56.06,56.12,446000.0,33.6642,33.7183,33.6642,33.7002,446000.0
2010-02-26 15:15:00,56.11,56.17,56.11,56.16,162000.0,33.6942,33.7303,33.6942,33.7243,162000.0
2010-02-26 15:20:00,56.16,56.21,56.15,56.2,105600.0,33.7243,33.7543,33.7183,33.7483,105600.0
2010-02-26 15:25:00,56.2,56.26,56.18,56.18,170600.0,33.7483,33.7843,33.7363,33.7363,170600.0
2010-02-26 15:30:00,56.19,56.2,56.12,56.15,179300.0,33.7423,33.7483,33.7002,33.7183,179300.0
2010-02-26 15:35:00,56.15,56.24,56.15,56.21,273000.0,33.7183,33.7723,33.7183,33.7543,273000.0
2010-02-26 15:40:00,56.21,56.24,56.18,56.22,198500.0,33.7543,33.7723,33.7363,33.7603,198500.0
2010-02-26 15:45:00,56.23,56.23,56.15,56.15,299200.0,33.7663,33.7663,33.7183,33.7183,299200.0
2010-02-26 15:50:00,56.15,56.26,56.14,56.24,426200.0,33.7183,33.7843,33.7122,33.7723,426200.0
2010-02-26 15:55:00,56.24,56.25,56.1,56.12,788400.0,33.7723,33.7783,33.6882,33.7002,788400.0
2010-03-01 09:30:00,56.4,56.62,56.4,56.52,564000.0,33.8684,34.0005,33.8684,33.9404,564000.0
2010-03-01 09:35:00,56.52,56.54,56.42,56.47,477000.0,33.9404,33.9524,33.8804,33.9104,477000.0
2010-03-01 09:40:00,56.47,56.59,56.47,56.53,263900.0,33.9104,33.9825,33.9104,33.9464,263900.0
2010-03-01 09:45:00,56.54,56.59,56.52,56.55,157600.0,33.9524,33.9825,33.9404,33.9585,157600.0
2010-03-01 09:50:00,56.56,56.58,56.53,56.54,123600.0,33.9645,33.9765,33.9464,33.9524,123600.0
2010-03-01 09:55:00,56.55,56.57,56.47,56.49,123800.0,33.9585,33.9705,33.9104,33.9224,123800.0
2010-03-01 10:00:00,56.5,56.62,56.42,56.58,468400.0,33.9284,34.0005,33.8804,33.9765,468400.0
2010-03-01 10:05:00,56.59,56.76,56.56,56.76,302800.0,33.9825,34.0846,33.9645,34.0846,302800.0
2010-03-01 10:10:00,56.73,56.8,56.7,56.71,266900.0,34.0665,34.1086,34.0485,34.0545,266900.0
2010-03-01 10:15:00,56.7,56.74,56.67,56.7,138400.0,34.0485,34.0725,34.0305,34.0485,138400.0
2010-03-01 10:20:00,56.7,56.74,56.61,56.63,230700.0,34.0485,34.0725,33.9945,34.0065,230700.0
2010-03-01 10:25:00,56.64,56.64,56.51,56.53,226000.0,34.0125,34.0125,33.9344,33.9464,226000.0
2010-03-01 10:30:00,56.54,56.56,56.35,56.41,481500.0,33.9524,33.9645,33.8384,33.8744,481500.0
2010-03-01 10:35:00,56.42,56.45,56.37,56.43,165000.0,33.8804,33.8984,33.8504,33.8864,165000.0
2010-03-01 10:40:00,56.44,56.51,56.44,56.51,85400.0,33.8924,33.9344,33.8924,33.9344,85400.0
2010-03-01 10:45:00,56.52,56.55,56.48,56.53,110100.0,33.9404,33.9585,33.9164,33.9464,110100.0
2010-03-01 10:50:00,56.52,56.59,56.51,56.56,82800.0,33.9404,33.9825,33.9344,33.9645,82800.0
2010-03-01 10:55:00,56.56,56.62,56.52,56.52,194100.0,33.9645,34.0005,33.9404,33.9404,194100.0
2010-03-01 11:00:00,56.52,56.58,56.5,56.5,175700.0,33.9404,33.9765,33.9284,33.9284,175700.0
2010-03-01 11:05:00,56.51,56.65,56.49,56.63,218200.0,33.9344,34.0185,33.9224,34.0065,218200.0
2010-03-01 11:10:00,56.64,56.68,56.57,56.58,136400.0,34.0125,34.0365,33.9705,33.9765,136400.0
2010-03-01 11:15:00,56.58,56.63,56.56,56.58,245200.0,33.9765,34.0065,33.9645,33.9765,245200.0
2010-03-01 11:20:00,56.58,56.6,56.51,56.54,255200.0,33.9765,33.9885,33.9344,33.9524,255200.0
2010-03-01 11:25:00,56.54,56.64,56.53,56.64,116600.0,33.9524,34.0125,33.9464,34.0125,116600.0
2010-03-01 11:30:00,56.64,56.7,56.61,56.66,100000.0,34.0125,34.0485,33.9945,34.0245,100000.0
2010-03-01 11:35:00,56.66,56.71,56.65,56.68,141700.0,34.0245,34.0545,34.0185,34.0365,141700.0
2010-03-01 11:40:00,56.68,56.71,56.64,56.65,93200.0,34.0365,34.0545,34.0125,34.0185,93200.0
2010-03-01 11:45:00,56.66,56.7,56.62,56.63,80400.0,34.0245,34.0485,34.0005,34.0065,80400.0
2010-03-01 11:50:00,56.63,56.69,56.63,56.66,150600.0,34.0065,34.0425,34.0065,34.0245,150600.0
2010-03-01 11:55:00,56.67,56.69,56.64,56.68,85300.0,34.0305,34.0425,34.0125,34.0365,85300.0
2010-03-01 12:00:00,56.68,56.74,56.66,56.72,85400.0,34.0365,34.0725,34.0245,34.0605,85400.0
2010-03-01 12:05:00,56.72,56.78,56.7,56.77,74700.0,34.0605,34.0966,34.0485,34.0906,74700.0
2010-03-01 12:10:00,56.76,56.77,56.72,56.74,79600.0,34.0846,34.0906,34.0605,34.0725,79600.0
2010-03-01 12:15:00,56.75,56.76,56.71,56.74,66300.0,34.0786,34.0846,34.0545,34.0725,66300.0
2010-03-01 12:20:00,56.75,56.75,56.68,56.69,63300.0,34.0786,34.0786,34.0365,34.0425,63300.0
2010-03-01 12:25:00,56.69,56.72,56.67,56.68,55100.0,34.0425,34.0605,34.0305,34.0365,55100.0
2010-03-01 12:30:00,56.68,56.69,56.64,56.68,43500.0,34.0365,34.0425,34.0125,34.0365,43500.0
2010-03-01 12:35:00,56.68,56.69,56.64,56.67,55800.0,34.0365,34.0425,34.0125,34.0305,55800.0
2010-03-01 12:40:00,56.67,56.72,56.67,56.72,43700.0,34.0305,34.0605,34.0305,34.0605,43700.0
2010-03-01 12:45:00,56.71,56.72,56.68,56.71,61800.0,34.0545,34.0605,34.0365,34.0545,61800.0
2010-03-01 12:50:00,56.71,56.72,56.63,56.71,102800.0,34.0545,34.0605,34.0065,34.0545,102800.0
2010-03-01 12:55:00,56.7,56.71,56.57,56.64,197600.0,34.0485,34.0545,33.9705,34.0125,197600.0
2010-03-01 13:00:00,56.63,56.66,56.53,56.54,118800.0,34.0065,34.0245,33.9464,33.9524,118800.0
2010-03-01 13:05:00,56.54,56.57,56.51,56.57,90000.0,33.9524,33.9705,33.9344,33.9705,90000.0
2010-03-01 13:10:00,56.58,56.62,56.5,56.6,166200.0,33.9765,34.0005,33.9284,33.9885,166200.0
2010-03-01 13:15:00,56.61,56.62,56.58,56.6,48500.0,33.9945,34.0005,33.9765,33.9885,48500.0
2010-03-01 13:20:00,56.58,56.58,56.5,56.52,137100.0,33.9765,33.9765,33.9284,33.9404,137100.0
2010-03-01 13:25:00,56.51,56.52,56.47,56.51,160800.0,33.9344,33.9404,33.9104,33.9344,160800.0
2010-03-01 13:30:00,56.5,56.57,56.49,56.57,80600.0,33.9284,33.9705,33.9224,33.9705,80600.0
2010-03-01 13:35:00,56.58,56.59,56.55,56.59,108400.0,33.9765,33.9825,33.9585,33.9825,108400.0
2010-03-01 13:40:00,56.58,56.61,56.57,56.59,111400.0,33.9765,33.9945,33.9705,33.9825,111400.0
2010-03-01 13:45:00,56.59,56.66,56.59,56.64,79200.0,33.9825,34.0245,33.9825,34.0125,79200.0
2010-03-01 13:50:00,56.65,56.67,56.63,56.66,36200.0,34.0185,34.0305,34.0065,34.0245,36200.0
2010-03-01 13:55:00,56.66,56.67,56.63,56.67,161500.0,34.0245,34.0305,34.0065,34.0305,161500.0
2010-03-01 14:00:00,56.65,56.66,56.62,56.63,101700.0,34.0185,34.0245,34.0005,34.0065,101700.0
2010-03-01 14:05:00,56.63,56.64,56.59,56.63,82900.0,34.0065,34.0125,33.9825,34.0065,82900.0
2010-03-01 14:10:00,56.64,56.69,56.61,56.68,94800.0,34.0125,34.0425,33.9945,34.0365,94800.0
2010-03-01 14:15:00,56.67,56.74,56.66,56.68,137100.0,34.0305,34.0725,34.0245,34.0365,137100.0
2010-03-01 14:20:00,56.68,56.68,56.63,56.66,152500.0,34.0365,34.0365,34.0065,34.0245,152500.0
2010-03-01 14:25:00,56.66,56.69,56.62,56.69,101400.0,34.0245,34.0425,34.0005,34.0425,101400.0
2010-03-01 14:30:00,56.68,56.69,56.64,56.64,143600.0,34.0365,34.0425,34.0125,34.0125,143600.0
2010-03-01 14:35:00,56.65,56.66,56.61,56.65,85800.0,34.0185,34.0245,33.9945,34.0185,85800.0
2010-03-01 14:40:00,56.64,56.7,56.64,56.69,139200.0,34.0125,34.0485,34.0125,34.0425,139200.0
2010-03-01 14:45:00,56.68,56.69,56.66,56.66,53900.0,34.0365,34.0425,34.0245,34.0245,53900.0
2010-03-01 14:50:00,56.65,56.68,56.63,56.68,47000.0,34.0185,34.0365,34.0065,34.0365,47000.0
2010-03-01 14:55:00,56.68,56.7,56.65,56.68,113400.0,34.0365,34.0485,34.0185,34.0365,113400.0
2010-03-01 15:00:00,56.68,56.69,56.63,56.64,123900.0,34.0365,34.0425,34.0065,34.0125,123900.0
2010-03-01 15:05:00,56.64,56.65,56.58,56.6,166200.0,34.0125,34.0185,33.9765,33.9885,166200.0
2010-03-01 15:10:00,56.59,56.62,56.58,56.6,130600.0,33.9825,34.0005,33.9765,33.9885,130600.0
2010-03-01 15:15:00,56.59,56.65,56.59,56.63,115900.0,33.9825,34.0185,33.9825,34.0065,115900.0
2010-03-01 15:20:00,56.64,56.68,56.63,56.66,98400.0,34.0125,34.0365,34.0065,34.0245,98400.0
2010-03-01 15:25:00,56.67,56.7,56.65,56.65,185200.0,34.0305,34.0485,34.0185,34.0185,185200.0
2010-03-01 15:30:00,56.65,56.69,56.65,56.68,149900.0,34.0185,34.0425,34.0185,34.0365,149900.0
2010-03-01 15:35:00,56.67,56.69,56.66,56.66,83100.0,34.0305,34.0425,34.0245,34.0245,83100.0
2010-03-01 15:40:00,56.67,56.67,56.62,56.66,281200.0,34.0305,34.0305,34.0005,34.0245,281200.0
2010-03-01 15:45:00,56.67,56.68,56.61,56.63,249200.0,34.0305,34.0365,33.9945,34.0065,249200.0
2010-03-01 15:50:00,56.63,56.69,56.61,56.68,285200.0,34.0065,34.0425,33.9945,34.0365,285200.0
2010-03-01 15:55:00,56.67,56.71,56.65,56.68,859900.0,34.0305,34.0545,34.0185,34.0365,859900.0
2010-03-02 09:30:00,57.03,57.07,56.96,57.06,455500.0,34.2467,34.2707,34.2047,34.2647,455500.0
2010-03-02 09:35:00,57.07,57.08,56.91,56.95,348300.0,34.2707,34.2767,34.1746,34.1987,348300.0
2010-03-02 09:40:00,56.95,57.07,56.95,57.07,306200.0,34.1987,34.2707,34.1987,34.2707,306200.0
2010-03-02 09:45:00,57.07,57.09,57.03,57.04,401700.0,34.2707,34.2827,34.2467,34.2527,401700.0
2010-03-02 09:50:00,57.05,57.06,56.93,56.93,214700.0,34.2587,34.2647,34.1866,34.1866,214700.0
2010-03-02 09:55:00,56.94,57.14,56.92,57.08,536800.0,34.1926,34.3128,34.1806,34.2767,536800.0
2010-03-02 10:00:00,57.09,57.18,57.08,57.14,275500.0,34.2827,34.3368,34.2767,34.3128,275500.0
2010-03-02 10:05:00,57.15,57.19,57.13,57.16,144100.0,34.3188,34.3428,34.3067,34.3248,144100.0
2010-03-02 10:10:00,57.17,57.19,57.02,57.03,197700.0,34.3308,34.3428,34.2407,34.2467,197700.0
2010-03-02 10:15:00,57.03,57.05,56.95,56.99,271200.0,34.2467,34.2587,34.1987,34.2227,271200.0
2010-03-02 10:20:00,56.99,57.06,56.99,57.04,177900.0,34.2227,34.2647,34.2227,34.2527,177900.0
2010-03-02 10:25:00,57.04,57.06,57.01,57.04,260300.0,34.2527,34.2647,34.2347,34.2527,260300.0
2010-03-02 10:30:00,57.04,57.09,57.01,57.05,330200.0,34.2527,34.2827,34.2347,34.2587,330200.0
2010-03-02 10:35:00,57.04,57.14,57.04,57.13,282800.0,34.2527,34.3128,34.2527,34.3067,282800.0
2010-03-02 10:40:00,57.14,57.18,57.14,57.15,186000.0,34.3128,34.3368,34.3128,34.3188,186000.0
2010-03-02 10:45:00,57.15,57.26,57.14,57.23,220800.0,34.3188,34.3848,34.3128,34.3668,220800.0
2010-03-02 10:50:00,57.24,57.28,57.23,57.27,156600.0,34.3728,34.3968,34.3668,34.3908,156600.0
2010-03-02 10:55:00,57.28,57.32,57.26,57.26,155600.0,34.3968,34.4208,34.3848,34.3848,155600.0
2010-03-02 11:00:00,57.27,57.3,57.26,57.3,65300.0,34.3908,34.4088,34.3848,34.4088,65300.0
2010-03-02 11:05:00,57.3,57.33,57.25,57.31,180800.0,34.4088,34.4268,34.3788,34.4148,180800.0
2010-03-02 11:10:00,57.32,57.39,57.28,57.35,212300.0,34.4208,34.4629,34.3968,34.4389,212300.0
2010-03-02 11:15:00,57.34,57.36,57.25,57.27,147600.0,34.4329,34.4449,34.3788,34.3908,147600.0
2010-03-02 11:20:00,57.27,57.3,57.24,57.29,146800.0,34.3908,34.4088,34.3728,34.4028,146800.0
2010-03-02 11:25:00,57.29,57.37,57.29,57.37,107900.0,34.4028,34.4509,34.4028,34.4509,107900.0
2010-03-02 11:30:00,57.37,57.37,57.32,57.37,254300.0,34.4509,34.4509,34.4208,34.4509,254300.0
2010-03-02 11:35:00,57.36,57.42,57.36,57.41,272900.0,34.4449,34.4809,34.4449,34.4749,272900.0
2010-03-02 11:40:00,57.41,57.43,57.36,57.37,303000.0,34.4749,34.4869,34.4449,34.4509,303000.0
2010-03-02 11:45:00,57.38,57.39,57.36,57.36,146400.0,34.4569,34.4629,34.4449,34.4449,146400.0
2010-03-02 11:50:00,57.36,57.43,57.36,57.42,330400.0,34.4449,34.4869,34.4449,34.4809,330400.0
2010-03-02 11:55:00,57.42,57.43,57.37,57.38,210000.0,34.4809,34.4869,34.4509,34.4569,210000.0
2010-03-02 12:00:00,57.38,57.41,57.36,57.39,232700.0,34.4569,34.4749,34.4449,34.4629,232700.0
2010-03-02 12:05:00,57.4,57.41,57.36,57.37,80000.0,34.4689,34.4749,34.4449,34.4509,80000.0
2010-03-02 12:10:00,57.38,57.39,57.31,57.32,91700.0,34.4569,34.4629,34.4148,34.4208,91700.0
2010-03-02 12:15:00,57.32,57.32,57.26,57.27,233400.0,34.4208,34.4208,34.3848,34.3908,233400.0
2010-03-02 12:20:00,57.27,57.27,57.22,57.22,166100.0,34.3908,34.3908,34.3608,34.3608,166100.0
2010-03-02 12:25:00,57.22,57.25,57.19,57.25,56600.0,34.3608,34.3788,34.3428,34.3788,56600.0
2010-03-02 12:30:00,57.24,57.25,57.19,57.22,74600.0,34.3728,34.3788,34.3428,34.3608,74600.0
2010-03-02 12:35:00,57.22,57.26,57.21,57.25,80000.0,34.3608,34.3848,34.3548,34.3788,80000.0
2010-03-02 12:40:00,57.25,57.29,57.23,57.28,87600.0,34.3788,34.4028,34.3668,34.3968,87600.0
2010-03-02 12:45:00,57.27,57.29,57.26,57.28,40900.0,34.3908,34.4028,34.3848,34.3968,40900.0
2010-03-02 12:50:00,57.27,57.31,57.24,57.25,128400.0,34.3908,34.4148,34.3728,34.3788,128400.0
2010-03-02 12:55:00,57.25,57.36,57.25,57.36,66100.0,34.3788,34.4449,34.3788,34.4449,66100.0
2010-03-02 13:00:00,57.36,57.42,57.36,57.37,75900.0,34.4449,34.4809,34.4449,34.4509,75900.0
2010-03-02 13:05:00,57.37,57.38,57.35,57.36,163700.0,34.4509,34.4569,34.4389,34.4449,163700.0
2010-03-02 13:10:00,57.36,57.37,57.34,57.36,100200.0,34.4449,34.4509,34.4329,34.4449,100200.0
2010-03-02 13:15:00,57.36,57.41,57.36,57.4,44000.0,34.4449,34.4749,34.4449,34.4689,44000.0
2010-03-02 13:20:00,57.4,57.41,57.39,57.4,69100.0,34.4689,34.4749,34.4629,34.4689,69100.0
2010-03-02 13:25:00,57.4,57.42,57.39,57.41,46000.0,34.4689,34.4809,34.4629,34.4749,46000.0
2010-03-02 13:30:00,57.41,57.43,57.41,57.42,60700.0,34.4749,34.4869,34.4749,34.4809,60700.0
2010-03-02 13:35:00,57.42,57.42,57.38,57.39,58100.0,34.4809,34.4809,34.4569,34.4629,58100.0
2010-03-02 13:40:00,57.39,57.43,57.39,57.42,85000.0,34.4629,34.4869,34.4629,34.4809,85000.0
2010-03-02 13:45:00,57.42,57.44,57.39,57.4,135800.0,34.4809,34.4929,34.4629,34.4689,135800.0
2010-03-02 13:50:00,57.41,57.43,57.39,57.42,182700.0,34.4749,34.4869,34.4629,34.4809,182700.0
2010-03-02 13:55:00,57.41,57.53,57.39,57.5,452300.0,34.4749,34.5469,34.4629,34.5289,452300.0
2010-03-02 14:00:00,57.5,57.56,57.49,57.49,431500.0,34.5289,34.565,34.5229,34.5229,431500.0
2010-03-02 14:05:00,57.49,57.49,57.42,57.42,179000.0,34.5229,34.5229,34.4809,34.4809,179000.0
2010-03-02 14:10:00,57.42,57.44,57.37,57.37,127800.0,34.4809,34.4929,34.4509,34.4509,127800.0
2010-03-02 14:15:00,57.36,57.42,57.34,57.41,317500.0,34.4449,34.4809,34.4329,34.4749,317500.0
2010-03-02 14:20:00,57.41,57.42,57.35,57.36,126900.0,34.4749,34.4809,34.4389,34.4449,126900.0
2010-03-02 14:25:00,57.36,57.36,57.23,57.24,212300.0,34.4449,34.4449,34.3668,34.3728,212300.0
2010-03-02 14:30:00,57.24,57.31,57.21,57.3,124000.0,34.3728,34.4148,34.3548,34.4088,124000.0
2010-03-02 14:35:00,57.31,57.38,57.3,57.36,166000.0,34.4148,34.4569,34.4088,34.4449,166000.0
2010-03-02 14:40:00,57.37,57.38,57.28,57.3,164600.0,34.4509,34.4569,34.3968,34.4088,164600.0
2010-03-02 14:45:00,57.29,57.32,57.29,57.3,49700.0,34.4028,34.4208,34.4028,34.4088,49700.0
2010-03-02 14:50:00,57.3,57.3,57.17,57.18,266400.0,34.4088,34.4088,34.3308,34.3368,266400.0
2010-03-02 14:55:00,57.17,57.17,57.12,57.15,175400.0,34.3308,34.3308,34.3007,34.3188,175400.0
2010-03-02 15:00:00,57.15,57.24,57.15,57.2,132500.0,34.3188,34.3728,34.3188,34.3488,132500.0
2010-03-02 15:05:00,57.2,57.27,57.18,57.26,130700.0,34.3488,34.3908,34.3368,34.3848,130700.0
2010-03-02 15:10:00,57.27,57.28,57.23,57.26,103100.0,34.3908,34.3968,34.3668,34.3848,103100.0
2010-03-02 15:15:00,57.26,57.28,57.2,57.21,114000.0,34.3848,34.3968,34.3488,34.3548,114000.0
2010-03-02 15:20:00,57.2,57.22,57.18,57.19,117800.0,34.3488,34.3608,34.3368,34.3428,117800.0
2010-03-02 15:25:00,57.19,57.21,57.13,57.13,356400.0,34.3428,34.3548,34.3067,34.3067,356400.0
2010-03-02 15:30:00,57.13,57.24,57.12,57.23,416300.0,34.3067,34.3728,34.3007,34.3668,416300.0
2010-03-02 15:35:00,57.23,57.25,57.15,57.16,177000.0,34.3668,34.3788,34.3188,34.3248,177000.0
2010-03-02 15:40:00,57.15,57.2,57.11,57.12,253800.0,34.3188,34.3488,34.2947,34.3007,253800.0
2010-03-02 15:45:00,57.12,57.18,57.12,57.16,356500.0,34.3007,34.3368,34.3007,34.3248,356500.0
2010-03-02 15:50:00,57.16,57.17,57.12,57.14,710000.0,34.3248,34.3308,34.3007,34.3128,710000.0
2010-03-02 15:55:00,57.14,57.2,57.11,57.16,924400.0,34.3128,34.3488,34.2947,34.3248,924400.0
2010-03-03 09:30:00,57.35,57.48,57.35,57.47,425200.0,34.4389,34.5169,34.4389,34.5109,425200.0
2010-03-03 09:35:00,57.46,57.49,57.42,57.43,328300.0,34.5049,34.5229,34.4809,34.4869,328300.0
2010-03-03 09:40:00,57.43,57.44,57.36,57.43,233000.0,34.4869,34.4929,34.4449,34.4869,233000.0
2010-03-03 09:45:00,57.43,57.54,57.39,57.49,286400.0,34.4869,34.553,34.4629,34.5229,286400.0
2010-03-03 09:50:00,57.5,57.61,57.48,57.55,186800.0,34.5289,34.595,34.5169,34.559,186800.0
2010-03-03 09:55:00,57.54,57.57,57.49,57.51,173300.0,34.553,34.571,34.5229,34.5349,173300.0
2010-03-03 10:00:00,57.51,57.62,57.45,57.46,599200.0,34.5349,34.601,34.4989,34.5049,599200.0
2010-03-03 10:05:00,57.47,57.56,57.45,57.5,203200.0,34.5109,34.565,34.4989,34.5289,203200.0
2010-03-03 10:10:00,57.5,57.53,57.43,57.5,194600.0,34.5289,34.5469,34.4869,34.5289,194600.0
2010-03-03 10:15:00,57.51,57.61,57.46,57.59,84100.0,34.5349,34.595,34.5049,34.583,84100.0
2010-03-03 10:20:00,57.59,57.7,57.59,57.69,136500.0,34.583,34.649,34.583,34.643,136500.0
2010-03-03 10:25:00,57.69,57.7,57.6,57.62,128900.0,34.643,34.649,34.589,34.601,128900.0
2010-03-03 10:30:00,57.62,57.7,57.46,57.65,1187900.0,34.601,34.649,34.5049,34.619,1187900.0
2010-03-03 10:35:00,57.65,57.71,57.61,57.68,336700.0,34.619,34.655,34.595,34.637,336700.0
2010-03-03 10:40:00,57.68,57.69,57.59,57.62,81300.0,34.637,34.643,34.583,34.601,81300.0
2010-03-03 10:45:00,57.62,57.67,57.6,57.63,193300.0,34.601,34.631,34.589,34.607,193300.0
2010-03-03 10:50:00,57.63,57.67,57.57,57.61,117500.0,34.607,34.631,34.571,34.595,117500.0
2010-03-03 10:55:00,57.62,57.76,57.62,57.74,338900.0,34.601,34.6851,34.601,34.6731,338900.0
2010-03-03 11:00:00,57.75,57.77,57.71,57.75,270700.0,34.6791,34.6911,34.655,34.6791,270700.0
2010-03-03 11:05:00,57.75,57.83,57.74,57.79,254200.0,34.6791,34.7271,34.6731,34.7031,254200.0
2010-03-03 11:10:00,57.8,57.8,57.71,57.73,274700.0,34.7091,34.7091,34.655,34.667,274700.0
2010-03-03 11:15:00,57.72,57.79,57.72,57.76,161600.0,34.661,34.7031,34.661,34.6851,161600.0
2010-03-03 11:20:00,57.76,57.8,57.76,57.8,198800.0,34.6851,34.7091,34.6851,34.7091,198800.0
2010-03-03 11:25:00,57.8,57.88,57.78,57.85,255100.0,34.7091,34.7571,34.6971,34.7391,255100.0
2010-03-03 11:30:00,57.85,57.87,57.81,57.83,197200.0,34.7391,34.7511,34.7151,34.7271,197200.0
2010-03-03 11:35:00,57.83,57.84,57.73,57.77,373600.0,34.7271,34.7331,34.667,34.6911,373600.0
2010-03-03 11:40:00,57.76,57.77,57.72,57.74,45800.0,34.6851,34.6911,34.661,34.6731,45800.0
2010-03-03 11:45:00,57.73,57.77,57.72,57.76,59900.0,34.667,34.6911,34.661,34.6851,59900.0
2010-03-03 11:50:00,57.76,57.77,57.75,57.76,45600.0,34.6851,34.6911,34.6791,34.6851,45600.0
2010-03-03 11:55:00,57.76,57.8,57.76,57.79,47600.0,34.6851,34.7091,34.6851,34.7031,47600.0
2010-03-03 12:00:00,57.78,57.79,57.72,57.73,43900.0,34.6971,34.7031,34.661,34.667,43900.0
2010-03-03 12:05:00,57.74,57.75,57.66,57.68,94400.0,34.6731,34.6791,34.625,34.637,94400.0
2010-03-03 12:10:00,57.69,57.72,57.68,57.72,72900.0,34.643,34.661,34.637,34.661,72900.0
2010-03-03 12:15:00,57.72,57.76,57.72,57.76,64600.0,34.661,34.6851,34.661,34.6851,64600.0
2010-03-03 12:20:00,57.76,57.8,57.76,57.8,61600.0,34.6851,34.7091,34.6851,34.7091,61600.0
2010-03-03 12:25:00,57.8,57.82,57.77,57.78,128200.0,34.7091,34.7211,34.6911,34.6971,128200.0
2010-03-03 12:30:00,57.78,57.8,57.76,57.77,71600.0,34.6971,34.7091,34.6851,34.6911,71600.0
2010-03-03 12:35:00,57.76,57.8,57.74,57.79,110700.0,34.6851,34.7091,34.6731,34.7031,110700.0
2010-03-03 12:40:00,57.8,57.81,57.73,57.73,73800.0,34.7091,34.7151,34.667,34.667,73800.0
2010-03-03 12:45:00,57.73,57.76,57.73,57.76,234000.0,34.667,34.6851,34.667,34.6851,234000.0
2010-03-03 12:50:00,57.75,57.76,57.68,57.69,135500.0,34.6791,34.6851,34.637,34.643,135500.0
2010-03-03 12:55:00,57.68,57.72,57.67,57.67,83800.0,34.637,34.661,34.631,34.631,83800.0
2010-03-03 13:00:00,57.67,57.71,57.65,57.68,94200.0,34.631,34.655,34.619,34.637,94200.0
2010-03-03 13:05:00,57.69,57.71,57.67,57.68,104700.0,34.643,34.655,34.631,34.637,104700.0
2010-03-03 13:10:00,57.68,57.71,57.67,57.69,111400.0,34.637,34.655,34.631,34.643,111400.0
2010-03-03 13:15:00,57.68,57.75,57.67,57.74,102600.0,34.637,34.6791,34.631,34.6731,102600.0
2010-03-03 13:20:00,57.74,57.77,57.73,57.74,165900.0,34.6731,34.6911,34.667,34.6731,165900.0
2010-03-03 13:25:00,57.74,57.76,57.7,57.7,73000.0,34.6731,34.6851,34.649,34.649,73000.0
2010-03-03 13:30:00,57.7,57.73,57.68,57.68,205000.0,34.649,34.667,34.637,34.637,205000.0
2010-03-03 13:35:00,57.68,57.71,57.64,57.7,74800.0,34.637,34.655,34.613,34.649,74800.0
2010-03-03 13:40:00,57.7,57.74,57.68,57.68,66700.0,34.649,34.6731,34.637,34.637,66700.0
2010-03-03 13:45:00,57.69,57.72,57.67,57.72,76000.0,34.643,34.661,34.631,34.661,76000.0
2010-03-03 13:50:00,57.72,57.75,57.7,57.74,46600.0,34.661,34.6791,34.649,34.6731,46600.0
2010-03-03 13:55:00,57.73,57.78,57.72,57.76,186900.0,34.667,34.6971,34.661,34.6851,186900.0
2010-03-03 14:00:00,57.75,57.77,57.74,57.76,81000.0,34.6791,34.6911,34.6731,34.6851,81000.0
2010-03-03 14:05:00,57.76,57.77,57.71,57.71,47000.0,34.6851,34.6911,34.655,34.655,47000.0
2010-03-03 14:10:00,57.72,57.75,57.71,57.72,63200.0,34.661,34.6791,34.655,34.661,63200.0
2010-03-03 14:15:00,57.73,57.73,57.64,57.65,127900.0,34.667,34.667,34.613,34.619,127900.0
2010-03-03 14:20:00,57.64,57.65,57.52,57.55,228500.0,34.613,34.619,34.5409,34.559,228500.0
2010-03-03 14:25:00,57.54,57.54,57.44,57.5,485100.0,34.553,34.553,34.4929,34.5289,485100.0
2010-03-03 14:30:00,57.5,57.54,57.48,57.5,193200.0,34.5289,34.553,34.5169,34.5289,193200.0
2010-03-03 14:35:00,57.5,57.6,57.5,57.53,283800.0,34.5289,34.589,34.5289,34.5469,283800.0
2010-03-03 14:40:00,57.53,57.56,57.46,57.46,348600.0,34.5469,34.565,34.5049,34.5049,348600.0
2010-03-03 14:45:00,57.46,57.46,57.37,57.41,295900.0,34.5049,34.5049,34.4509,34.4749,295900.0
2010-03-03 14:50:00,57.4,57.45,57.4,57.45,106300.0,34.4689,34.4989,34.4689,34.4989,106300.0
2010-03-03 14:55:00,57.45,57.47,57.38,57.43,261900.0,34.4989,34.5109,34.4569,34.4869,261900.0
2010-03-03 15:00:00,57.43,57.51,57.4,57.5,148300.0,34.4869,34.5349,34.4689,34.5289,148300.0
2010-03-03 15:05:00,57.5,57.53,57.47,57.49,222300.0,34.5289,34.5469,34.5109,34.5229,222300.0
2010-03-03 15:10:00,57.49,57.53,57.47,57.51,273800.0,34.5229,34.5469,34.5109,34.5349,273800.0
2010-03-03 15:15:00,57.51,57.53,57.49,57.51,193300.0,34.5349,34.5469,34.5229,34.5349,193300.0
2010-03-03 15:20:00,57.51,57.51,57.45,57.46,160600.0,34.5349,34.5349,34.4989,34.5049,160600.0
2010-03-03 15:25:00,57.47,57.47,57.41,57.44,392800.0,34.5109,34.5109,34.4749,34.4929,392800.0
2010-03-03 15:30:00,57.44,57.52,57.41,57.51,237500.0,34.4929,34.5409,34.4749,34.5349,237500.0
2010-03-03 15:35:00,57.51,57.58,57.51,57.53,378900.0,34.5349,34.577,34.5349,34.5469,378900.0
2010-03-03 15:40:00,57.53,57.54,57.51,57.51,223200.0,34.5469,34.553,34.5349,34.5349,223200.0
2010-03-03 15:45:00,57.51,57.54,57.5,57.5,365100.0,34.5349,34.553,34.5289,34.5289,365100.0
2010-03-03 15:50:00,57.5,57.51,57.42,57.42,363700.0,34.5289,34.5349,34.4809,34.4809,363700.0
2010-03-03 15:55:00,57.43,57.43,57.35,57.37,821700.0,34.4869,34.4869,34.4389,34.4509,821700.0
2010-03-04 09:30:00,57.47,57.57,57.36,57.55,165300.0,34.5109,34.571,34.4449,34.559,165300.0
2010-03-04 09:35:00,57.54,57.65,57.47,57.47,263300.0,34.553,34.619,34.5109,34.5109,263300.0
2010-03-04 09:40:00,57.48,57.64,57.48,57.6,228500.0,34.5169,34.613,34.5169,34.589,228500.0
2010-03-04 09:45:00,57.6,57.65,57.48,57.61,451200.0,34.589,34.619,34.5169,34.595,451200.0
2010-03-04 09:50:00,57.6,57.65,57.56,57.59,165300.0,34.589,34.619,34.565,34.583,165300.0
2010-03-04 09:55:00,57.59,57.63,57.57,57.58,98200.0,34.583,34.607,34.571,34.577,98200.0
2010-03-04 10:00:00,57.57,57.65,57.51,57.59,243100.0,34.571,34.619,34.5349,34.583,243100.0
2010-03-04 10:05:00,57.59,57.6,57.42,57.42,229100.0,34.583,34.589,34.4809,34.4809,229100.0
2010-03-04 10:10:00,57.42,57.53,57.41,57.52,406600.0,34.4809,34.5469,34.4749,34.5409,406600.0
2010-03-04 10:15:00,57.51,57.52,57.36,57.37,362300.0,34.5349,34.5409,34.4449,34.4509,362300.0
2010-03-04 10:20:00,57.36,57.39,57.28,57.32,419000.0,34.4449,34.4629,34.3968,34.4208,419000.0
2010-03-04 10:25:00,57.31,57.37,57.24,57.33,218100.0,34.4148,34.4509,34.3728,34.4268,218100.0
2010-03-04 10:30:00,57.33,57.33,56.97,56.99,781000.0,34.4268,34.4268,34.2107,34.2227,781000.0
2010-03-04 10:35:00,57.0,57.05,56.96,57.01,356600.0,34.2287,34.2587,34.2047,34.2347,356600.0
2010-03-04 10:40:00,57.01,57.03,56.9,57.02,273600.0,34.2347,34.2467,34.1686,34.2407,273600.0
2010-03-04 10:45:00,57.01,57.13,56.98,57.13,144800.0,34.2347,34.3067,34.2167,34.3067,144800.0
2010-03-04 10:50:00,57.13,57.13,56.99,57.03,141300.0,34.3067,34.3067,34.2227,34.2467,141300.0
2010-03-04 10:55:00,57.03,57.1,57.03,57.07,168700.0,34.2467,34.2887,34.2467,34.2707,168700.0
2010-03-04 11:00:00,57.07,57.17,57.06,57.13,152500.0,34.2707,34.3308,34.2647,34.3067,152500.0
2010-03-04 11:05:00,57.13,57.2,57.13,57.18,208100.0,34.3067,34.3488,34.3067,34.3368,208100.0
2010-03-04 11:10:00,57.19,57.24,57.16,57.16,120400.0,34.3428,34.3728,34.3248,34.3248,120400.0
2010-03-04 11:15:00,57.15,57.18,57.11,57.11,82300.0,34.3188,34.3368,34.2947,34.2947,82300.0
2010-03-04 11:20:00,57.1,57.1,57.03,57.07,142900.0,34.2887,34.2887,34.2467,34.2707,142900.0
2010-03-04 11:25:00,57.08,57.12,57.03,57.09,144200.0,34.2767,34.3007,34.2467,34.2827,144200.0
2010-03-04 11:30:00,57.09,57.16,57.03,57.03,163100.0,34.2827,34.3248,34.2467,34.2467,163100.0
2010-03-04 11:35:00,57.04,57.07,56.99,57.0,248400.0,34.2527,34.2707,34.2227,34.2287,248400.0
2010-03-04 11:40:00,57.0,57.04,56.97,57.01,86300.0,34.2287,34.2527,34.2107,34.2347,86300.0
2010-03-04 11:45:00,57.0,57.09,56.97,57.04,195100.0,34.2287,34.2827,34.2107,34.2527,195100.0
2010-03-04 11:50:00,57.03,57.06,57.01,57.05,82300.0,34.2467,34.2647,34.2347,34.2587,82300.0
2010-03-04 11:55:00,57.04,57.07,56.97,57.02,228800.0,34.2527,34.2707,34.2107,34.2407,228800.0
2010-03-04 12:00:00,57.02,57.04,56.9,56.91,489000.0,34.2407,34.2527,34.1686,34.1746,489000.0
2010-03-04 12:05:00,56.91,56.94,56.86,56.86,340300.0,34.1746,34.1926,34.1446,34.1446,340300.0
2010-03-04 12:10:00,56.86,56.91,56.85,56.9,129400.0,34.1446,34.1746,34.1386,34.1686,129400.0
2010-03-04 12:15:00,56.9,56.93,56.88,56.93,107800.0,34.1686,34.1866,34.1566,34.1866,107800.0
2010-03-04 12:20:00,56.93,56.99,56.93,56.97,155400.0,34.1866,34.2227,34.1866,34.2107,155400.0
2010-03-04 12:25:00,56.98,56.98,56.94,56.96,49800.0,34.2167,34.2167,34.1926,34.2047,49800.0
2010-03-04 12:30:00,56.97,57.0,56.94,56.94,147900.0,34.2107,34.2287,34.1926,34.1926,147900.0
2010-03-04 12:35:00,56.93,56.94,56.9,56.92,321500.0,34.1866,34.1926,34.1686,34.1806,321500.0
2010-03-04 12:40:00,56.93,56.96,56.9,56.95,53600.0,34.1866,34.2047,34.1686,34.1987,53600.0
2010-03-04 12:45:00,56.94,56.96,56.94,56.96,115300.0,34.1926,34.2047,34.1926,34.2047,115300.0
2010-03-04 12:50:00,56.96,57.0,56.94,56.99,111200.0,34.2047,34.2287,34.1926,34.2227,111200.0
2010-03-04 12:55:00,56.99,57.03,56.98,57.02,38700.0,34.2227,34.2467,34.2167,34.2407,38700.0
2010-03-04 13:00:00,57.01,57.01,56.98,56.98,48600.0,34.2347,34.2347,34.2167,34.2167,48600.0
2010-03-04 13:05:00,56.98,57.02,56.97,56.99,103100.0,34.2167,34.2407,34.2107,34.2227,103100.0
2010-03-04 13:10:00,56.99,56.99,56.94,56.98,54900.0,34.2227,34.2227,34.1926,34.2167,54900.0
2010-03-04 13:15:00,56.98,57.09,56.97,57.02,223000.0,34.2167,34.2827,34.2107,34.2407,223000.0
2010-03-04 13:20:00,57.02,57.03,56.99,57.0,158600.0,34.2407,34.2467,34.2227,34.2287,158600.0
2010-03-04 13:25:00,57.01,57.03,56.98,57.0,69900.0,34.2347,34.2467,34.2167,34.2287,69900.0
2010-03-04 13:30:00,57.0,57.0,56.9,56.94,264500.0,34.2287,34.2287,34.1686,34.1926,264500.0
2010-03-04 13:35:00,56.94,56.94,56.89,56.91,80000.0,34.1926,34.1926,34.1626,34.1746,80000.0
2010-03-04 13:40:00,56.92,56.92,56.86,56.89,79400.0,34.1806,34.1806,34.1446,34.1626,79400.0
2010-03-04 13:45:00,56.89,56.9,56.84,56.86,89600.0,34.1626,34.1686,34.1326,34.1446,89600.0
2010-03-04 13:50:00,56.87,56.9,56.85,56.85,72900.0,34.1506,34.1686,34.1386,34.1386,72900.0
2010-03-04 13:55:00,56.86,56.93,56.85,56.93,186100.0,34.1446,34.1866,34.1386,34.1866,186100.0
2010-03-04 14:00:00,56.92,56.93,56.85,56.88,125500.0,34.1806,34.1866,34.1386,34.1566,125500.0
2010-03-04 14:05:00,56.88,56.95,56.86,56.92,113900.0,34.1566,34.1987,34.1446,34.1806,113900.0
2010-03-04 14:10:00,56.92,56.94,56.9,56.91,36300.0,34.1806,34.1926,34.1686,34.1746,36300.0
2010-03-04 14:15:00,56.91,56.95,56.9,56.92,121900.0,34.1746,34.1987,34.1686,34.1806,121900.0
2010-03-04 14:20:00,56.92,56.94,56.89,56.9,54000.0,34.1806,34.1926,34.1626,34.1686,54000.0
2010-03-04 14:25:00,56.91,56.93,56.89,56.91,117000.0,34.1746,34.1866,34.1626,34.1746,117000.0
2010-03-04 14:30:00,56.9,56.97,56.88,56.97,101200.0,34.1686,34.2107,34.1566,34.2107,101200.0
2010-03-04 14:35:00,56.97,56.97,56.92,56.92,65600.0,34.2107,34.2107,34.1806,34.1806,65600.0
2010-03-04 14:40:00,56.93,56.98,56.93,56.95,88800.0,34.1866,34.2167,34.1866,34.1987,88800.0
2010-03-04 14:45:00,56.95,57.01,56.95,56.96,60500.0,34.1987,34.2347,34.1987,34.2047,60500.0
2010-03-04 14:50:00,56.96,57.02,56.96,57.01,75100.0,34.2047,34.2407,34.2047,34.2347,75100.0
2010-03-04 14:55:00,57.01,57.01,56.98,56.99,38800.0,34.2347,34.2347,34.2167,34.2227,38800.0
2010-03-04 15:00:00,56.99,56.99,56.95,56.96,108000.0,34.2227,34.2227,34.1987,34.2047,108000.0
2010-03-04 15:05:00,56.96,56.96,56.91,56.95,66600.0,34.2047,34.2047,34.1746,34.1987,66600.0
2010-03-04 15:10:00,56.95,56.98,56.94,56.95,161100.0,34.1987,34.2167,34.1926,34.1987,161100.0
2010-03-04 15:15:00,56.96,57.0,56.95,56.99,110000.0,34.2047,34.2287,34.1987,34.2227,110000.0
2010-03-04 15:20:00,56.99,57.0,56.96,57.0,61200.0,34.2227,34.2287,34.2047,34.2287,61200.0
2010-03-04 15:25:00,57.0,57.03,56.98,57.03,109700.0,34.2287,34.2467,34.2167,34.2467,109700.0
2010-03-04 15:30:00,57.03,57.07,57.0,57.07,571100.0,34.2467,34.2707,34.2287,34.2707,571100.0
2010-03-04 15:35:00,57.06,57.1,57.06,57.07,140600.0,34.2647,34.2887,34.2647,34.2707,140600.0
2010-03-04 15:40:00,57.08,57.15,57.07,57.15,347600.0,34.2767,34.3188,34.2707,34.3188,347600.0
2010-03-04 15:45:00,57.15,57.22,57.14,57.15,269000.0,34.3188,34.3608,34.3128,34.3188,269000.0
2010-03-04 15:50:00,57.16,57.16,57.11,57.12,257000.0,34.3248,34.3248,34.2947,34.3007,257000.0
2010-03-04 15:55:00,57.11,57.15,57.1,57.11,564900.0,34.2947,34.3188,34.2887,34.2947,564900.0
2010-03-05 09:30:00,57.64,57.74,57.6,57.69,505900.0,34.613,34.6731,34.589,34.643,505900.0
2010-03-05 09:35:00,57.68,57.76,57.64,57.73,572600.0,34.637,34.6851,34.613,34.667,572600.0
2010-03-05 09:40:00,57.72,57.72,57.58,57.68,396900.0,34.661,34.661,34.577,34.637,396900.0
2010-03-05 09:45:00,57.68,57.81,57.63,57.79,279500.0,34.637,34.7151,34.607,34.7031,279500.0
2010-03-05 09:50:00,57.79,57.89,57.79,57.89,293100.0,34.7031,34.7631,34.7031,34.7631,293100.0
2010-03-05 09:55:00,57.89,57.93,57.81,57.85,445000.0,34.7631,34.7871,34.7151,34.7391,445000.0
2010-03-05 10:00:00,57.86,57.87,57.79,57.8,346800.0,34.7451,34.7511,34.7031,34.7091,346800.0
2010-03-05 10:05:00,57.81,57.93,57.81,57.93,212400.0,34.7151,34.7871,34.7151,34.7871,212400.0
2010-03-05 10:10:00,57.93,58.02,57.93,58.0,200300.0,34.7871,34.8412,34.7871,34.8292,200300.0
2010-03-05 10:15:00,58.0,58.02,57.93,57.95,201600.0,34.8292,34.8412,34.7871,34.7992,201600.0
2010-03-05 10:20:00,57.95,57.99,57.92,57.97,183200.0,34.7992,34.8232,34.7811,34.8112,183200.0
2010-03-05 10:25:00,57.97,58.15,57.97,58.11,454000.0,34.8112,34.9193,34.8112,34.8952,454000.0
2010-03-05 10:30:00,58.1,58.12,57.99,58.01,218100.0,34.8892,34.9012,34.8232,34.8352,218100.0
2010-03-05 10:35:00,58.0,58.0,57.91,57.92,120300.0,34.8292,34.8292,34.7751,34.7811,120300.0
2010-03-05 10:40:00,57.93,57.94,57.88,57.9,165600.0,34.7871,34.7932,34.7571,34.7691,165600.0
2010-03-05 10:45:00,57.9,57.94,57.88,57.92,113700.0,34.7691,34.7932,34.7571,34.7811,113700.0
2010-03-05 10:50:00,57.92,57.96,57.91,57.92,86200.0,34.7811,34.8052,34.7751,34.7811,86200.0
2010-03-05 10:55:00,57.92,57.95,57.89,57.95,122300.0,34.7811,34.7992,34.7631,34.7992,122300.0
2010-03-05 11:00:00,57.94,57.99,57.94,57.98,135400.0,34.7932,34.8232,34.7932,34.8172,135400.0
2010-03-05 11:05:00,57.97,57.98,57.96,57.98,46300.0,34.8112,34.8172,34.8052,34.8172,46300.0
2010-03-05 11:10:00,57.97,58.01,57.97,58.0,234300.0,34.8112,34.8352,34.8112,34.8292,234300.0
2010-03-05 11:15:00,58.0,58.05,57.99,58.03,552400.0,34.8292,34.8592,34.8232,34.8472,552400.0
2010-03-05 11:20:00,58.03,58.07,58.02,58.06,199600.0,34.8472,34.8712,34.8412,34.8652,199600.0
2010-03-05 11:25:00,58.07,58.08,58.02,58.02,147600.0,34.8712,34.8772,34.8412,34.8412,147600.0
2010-03-05 11:30:00,58.02,58.02,57.99,57.99,225800.0,34.8412,34.8412,34.8232,34.8232,225800.0
2010-03-05 11:35:00,58.0,58.01,57.98,57.99,165300.0,34.8292,34.8352,34.8172,34.8232,165300.0
2010-03-05 11:40:00,57.99,58.0,57.96,57.96,167000.0,34.8232,34.8292,34.8052,34.8052,167000.0
2010-03-05 11:45:00,57.97,58.03,57.97,58.01,87200.0,34.8112,34.8472,34.8112,34.8352,87200.0
2010-03-05 11:50:00,58.01,58.03,57.98,58.01,66900.0,34.8352,34.8472,34.8172,34.8352,66900.0
2010-03-05 11:55:00,58.02,58.02,57.99,58.01,70500.0,34.8412,34.8412,34.8232,34.8352,70500.0
2010-03-05 12:00:00,58.0,58.01,57.97,58.0,56400.0,34.8292,34.8352,34.8112,34.8292,56400.0
2010-03-05 12:05:00,58.0,58.02,57.99,58.0,53500.0,34.8292,34.8412,34.8232,34.8292,53500.0
2010-03-05 12:10:00,58.01,58.01,57.96,57.96,62300.0,34.8352,34.8352,34.8052,34.8052,62300.0
2010-03-05 12:15:00,57.96,57.97,57.94,57.94,27700.0,34.8052,34.8112,34.7932,34.7932,27700.0
2010-03-05 12:20:00,57.93,57.98,57.91,57.97,90700.0,34.7871,34.8172,34.7751,34.8112,90700.0
2010-03-05 12:25:00,57.98,57.98,57.94,57.97,61700.0,34.8172,34.8172,34.7932,34.8112,61700.0
2010-03-05 12:30:00,57.97,57.99,57.95,57.98,135200.0,34.8112,34.8232,34.7992,34.8172,135200.0
2010-03-05 12:35:00,57.99,58.04,57.99,58.02,53900.0,34.8232,34.8532,34.8232,34.8412,53900.0
2010-03-05 12:40:00,58.02,58.05,58.0,58.02,155500.0,34.8412,34.8592,34.8292,34.8412,155500.0
2010-03-05 12:45:00,58.01,58.02,57.99,58.01,79800.0,34.8352,34.8412,34.8232,34.8352,79800.0
2010-03-05 12:50:00,58.01,58.02,58.0,58.01,48500.0,34.8352,34.8412,34.8292,34.8352,48500.0
2010-03-05 12:55:00,58.02,58.05,58.02,58.04,131400.0,34.8412,34.8592,34.8412,34.8532,131400.0
2010-03-05 13:00:00,58.05,58.06,58.01,58.03,117700.0,34.8592,34.8652,34.8352,34.8472,117700.0
2010-03-05 13:05:00,58.04,58.06,58.01,58.05,89700.0,34.8532,34.8652,34.8352,34.8592,89700.0
2010-03-05 13:10:00,58.05,58.09,58.04,58.06,103600.0,34.8592,34.8832,34.8532,34.8652,103600.0
2010-03-05 13:15:00,58.06,58.08,58.05,58.06,46900.0,34.8652,34.8772,34.8592,34.8652,46900.0
2010-03-05 13:20:00,58.06,58.07,58.04,58.06,296300.0,34.8652,34.8712,34.8532,34.8652,296300.0
2010-03-05 13:25:00,58.05,58.05,58.02,58.04,23900.0,34.8592,34.8592,34.8412,34.8532,23900.0
2010-03-05 13:30:00,58.03,58.05,58.02,58.03,47000.0,34.8472,34.8592,34.8412,34.8472,47000.0
2010-03-05 13:35:00,58.02,58.03,57.95,57.95,87000.0,34.8412,34.8472,34.7992,34.7992,87000.0
2010-03-05 13:40:00,57.95,57.99,57.94,57.99,49900.0,34.7992,34.8232,34.7932,34.8232,49900.0
2010-03-05 13:45:00,57.98,58.0,57.95,57.98,101500.0,34.8172,34.8292,34.7992,34.8172,101500.0
2010-03-05 13:50:00,57.99,58.02,57.97,57.98,70200.0,34.8232,34.8412,34.8112,34.8172,70200.0
2010-03-05 13:55:00,57.97,57.99,57.96,57.98,46300.0,34.8112,34.8232,34.8052,34.8172,46300.0
2010-03-05 14:00:00,57.99,57.99,57.96,57.97,86900.0,34.8232,34.8232,34.8052,34.8112,86900.0
2010-03-05 14:05:00,57.98,58.04,57.97,58.02,103800.0,34.8172,34.8532,34.8112,34.8412,103800.0
2010-03-05 14:10:00,58.03,58.03,57.96,57.98,106500.0,34.8472,34.8472,34.8052,34.8172,106500.0
2010-03-05 14:15:00,57.98,57.99,57.94,57.96,167100.0,34.8172,34.8232,34.7932,34.8052,167100.0
2010-03-05 14:20:00,57.96,58.0,57.96,57.99,246200.0,34.8052,34.8292,34.8052,34.8232,246200.0
2010-03-05 14:25:00,57.98,58.0,57.94,58.0,238200.0,34.8172,34.8292,34.7932,34.8292,238200.0
2010-03-05 14:30:00,57.99,58.01,57.98,57.99,239600.0,34.8232,34.8352,34.8172,34.8232,239600.0
2010-03-05 14:35:00,57.99,58.03,57.99,58.02,37000.0,34.8232,34.8472,34.8232,34.8412,37000.0
2010-03-05 14:40:00,58.03,58.1,58.03,58.09,567500.0,34.8472,34.8892,34.8472,34.8832,567500.0
2010-03-05 14:45:00,58.09,58.16,58.08,58.15,343000.0,34.8832,34.9253,34.8772,34.9193,343000.0
2010-03-05 14:50:00,58.15,58.17,58.14,58.16,289600.0,34.9193,34.9313,34.9133,34.9253,289600.0
2010-03-05 14:55:00,58.15,58.19,58.15,58.18,124200.0,34.9193,34.9433,34.9193,34.9373,124200.0
2010-03-05 15:00:00,58.18,58.27,58.18,58.27,450500.0,34.9373,34.9913,34.9373,34.9913,450500.0
2010-03-05 15:05:00,58.26,58.28,58.23,58.23,219000.0,34.9853,34.9973,34.9673,34.9673,219000.0
2010-03-05 15:10:00,58.24,58.24,58.19,58.2,138300.0,34.9733,34.9733,34.9433,34.9493,138300.0
2010-03-05 15:15:00,58.2,58.21,58.17,58.2,154900.0,34.9493,34.9553,34.9313,34.9493,154900.0
2010-03-05 15:20:00,58.2,58.2,58.17,58.17,52900.0,34.9493,34.9493,34.9313,34.9313,52900.0
2010-03-05 15:25:00,58.17,58.19,58.13,58.15,153500.0,34.9313,34.9433,34.9072,34.9193,153500.0
2010-03-05 15:30:00,58.15,58.21,58.13,58.2,206400.0,34.9193,34.9553,34.9072,34.9493,206400.0
2010-03-05 15:35:00,58.19,58.21,58.18,58.18,106600.0,34.9433,34.9553,34.9373,34.9373,106600.0
2010-03-05 15:40:00,58.18,58.21,58.17,58.19,265400.0,34.9373,34.9553,34.9313,34.9433,265400.0
2010-03-05 15:45:00,58.19,58.2,58.18,58.19,206200.0,34.9433,34.9493,34.9373,34.9433,206200.0
2010-03-05 15:50:00,58.2,58.21,58.18,58.19,385200.0,34.9493,34.9553,34.9373,34.9433,385200.0
2010-03-05 15:55:00,58.19,58.22,58.15,58.21,887700.0,34.9433,34.9613,34.9193,34.9553,887700.0
2010-03-08 09:30:00,58.31,58.44,58.3,58.43,435500.0,35.0153,35.0934,35.0093,35.0874,435500.0
2010-03-08 09:35:00,58.43,58.47,58.4,58.43,430200.0,35.0874,35.1114,35.0694,35.0874,430200.0
2010-03-08 09:40:00,58.44,58.51,58.43,58.49,311300.0,35.0934,35.1354,35.0874,35.1234,311300.0
2010-03-08 09:45:00,58.49,58.49,58.26,58.27,462400.0,35.1234,35.1234,34.9853,34.9913,462400.0
2010-03-08 09:50:00,58.28,58.28,58.2,58.23,191500.0,34.9973,34.9973,34.9493,34.9673,191500.0
2010-03-08 09:55:00,58.23,58.25,58.1,58.11,244100.0,34.9673,34.9793,34.8892,34.8952,244100.0
2010-03-08 10:00:00,58.11,58.14,58.03,58.14,520500.0,34.8952,34.9133,34.8472,34.9133,520500.0
2010-03-08 10:05:00,58.15,58.18,58.08,58.18,210500.0,34.9193,34.9373,34.8772,34.9373,210500.0
2010-03-08 10:10:00,58.18,58.24,58.14,58.24,213300.0,34.9373,34.9733,34.9133,34.9733,213300.0
2010-03-08 10:15:00,58.23,58.28,58.22,58.28,129900.0,34.9673,34.9973,34.9613,34.9973,129900.0
2010-03-08 10:20:00,58.28,58.31,58.26,58.31,89200.0,34.9973,35.0153,34.9853,35.0153,89200.0
2010-03-08 10:25:00,58.32,58.35,58.3,58.32,143700.0,35.0213,35.0394,35.0093,35.0213,143700.0
2010-03-08 10:30:00,58.32,58.33,58.15,58.16,533200.0,35.0213,35.0273,34.9193,34.9253,533200.0
2010-03-08 10:35:00,58.16,58.23,58.16,58.22,216100.0,34.9253,34.9673,34.9253,34.9613,216100.0
2010-03-08 10:40:00,58.22,58.23,58.16,58.2,252000.0,34.9613,34.9673,34.9253,34.9493,252000.0
2010-03-08 10:45:00,58.21,58.23,58.18,58.18,182200.0,34.9553,34.9673,34.9373,34.9373,182200.0
2010-03-08 10:50:00,58.17,58.23,58.17,58.22,115100.0,34.9313,34.9673,34.9313,34.9613,115100.0
2010-03-08 10:55:00,58.22,58.25,58.21,58.23,59000.0,34.9613,34.9793,34.9553,34.9673,59000.0
2010-03-08 11:00:00,58.22,58.23,58.17,58.19,89700.0,34.9613,34.9673,34.9313,34.9433,89700.0
2010-03-08 11:05:00,58.19,58.22,58.18,58.21,135800.0,34.9433,34.9613,34.9373,34.9553,135800.0
2010-03-08 11:10:00,58.2,58.2,58.1,58.11,133800.0,34.9493,34.9493,34.8892,34.8952,133800.0
2010-03-08 11:15:00,58.11,58.11,57.99,58.0,244900.0,34.8952,34.8952,34.8232,34.8292,244900.0
2010-03-08 11:20:00,58.01,58.01,57.92,57.96,298800.0,34.8352,34.8352,34.7811,34.8052,298800.0
2010-03-08 11:25:00,57.94,57.96,57.87,57.88,137400.0,34.7932,34.8052,34.7511,34.7571,137400.0
2010-03-08 11:30:00,57.88,57.88,57.81,57.83,256900.0,34.7571,34.7571,34.7151,34.7271,256900.0
2010-03-08 11:35:00,57.83,57.9,57.83,57.89,91100.0,34.7271,34.7691,34.7271,34.7631,91100.0
2010-03-08 11:40:00,57.89,57.94,57.88,57.93,84300.0,34.7631,34.7932,34.7571,34.7871,84300.0
2010-03-08 11:45:00,57.93,57.94,57.86,57.86,62300.0,34.7871,34.7932,34.7451,34.7451,62300.0
2010-03-08 11:50:00,57.85,57.89,57.85,57.86,64700.0,34.7391,34.7631,34.7391,34.7451,64700.0
2010-03-08 11:55:00,57.86,57.87,57.83,57.85,116600.0,34.7451,34.7511,34.7271,34.7391,116600.0
2010-03-08 12:00:00,57.85,57.9,57.82,57.89,60900.0,34.7391,34.7691,34.7211,34.7631,60900.0
2010-03-08 12:05:00,57.89,57.96,57.88,57.95,151900.0,34.7631,34.8052,34.7571,34.7992,151900.0
2010-03-08 12:10:00,57.95,57.99,57.94,57.94,74700.0,34.7992,34.8232,34.7932,34.7932,74700.0
2010-03-08 12:15:00,57.95,58.03,57.95,57.98,112200.0,34.7992,34.8472,34.7992,34.8172,112200.0
2010-03-08 12:20:00,57.99,58.01,57.95,57.95,63000.0,34.8232,34.8352,34.7992,34.7992,63000.0
2010-03-08 12:25:00,57.96,58.01,57.95,58.0,196400.0,34.8052,34.8352,34.7992,34.8292,196400.0
2010-03-08 12:30:00,58.0,58.02,57.99,58.02,45900.0,34.8292,34.8412,34.8232,34.8412,45900.0
2010-03-08 12:35:00,58.01,58.03,58.0,58.0,39200.0,34.8352,34.8472,34.8292,34.8292,39200.0
2010-03-08 12:40:00,58.0,58.0,57.97,57.98,36900.0,34.8292,34.8292,34.8112,34.8172,36900.0
2010-03-08 12:45:00,57.97,58.0,57.92,57.99,112800.0,34.8112,34.8292,34.7811,34.8232,112800.0
2010-03-08 12:50:00,58.0,58.07,58.0,58.03,120100.0,34.8292,34.8712,34.8292,34.8472,120100.0
2010-03-08 12:55:00,58.02,58.06,57.98,58.05,50100.0,34.8412,34.8652,34.8172,34.8592,50100.0
2010-03-08 13:00:00,58.06,58.13,58.06,58.09,89000.0,34.8652,34.9072,34.8652,34.8832,89000.0
2010-03-08 13:05:00,58.09,58.09,58.06,58.06,19100.0,34.8832,34.8832,34.8652,34.8652,19100.0
2010-03-08 13:10:00,58.06,58.07,58.04,58.06,25600.0,34.8652,34.8712,34.8532,34.8652,25600.0
2010-03-08 13:15:00,58.05,58.05,58.03,58.04,14500.0,34.8592,34.8592,34.8472,34.8532,14500.0
2010-03-08 13:20:00,58.03,58.07,58.03,58.03,50400.0,34.8472,34.8712,34.8472,34.8472,50400.0
2010-03-08 13:25:00,58.04,58.06,58.03,58.05,40600.0,34.8532,34.8652,34.8472,34.8592,40600.0
2010-03-08 13:30:00,58.05,58.08,58.05,58.07,81000.0,34.8592,34.8772,34.8592,34.8712,81000.0
2010-03-08 13:35:00,58.07,58.13,58.06,58.12,96600.0,34.8712,34.9072,34.8652,34.9012,96600.0
2010-03-08 13:40:00,58.12,58.15,58.1,58.12,82500.0,34.9012,34.9193,34.8892,34.9012,82500.0
2010-03-08 13:45:00,58.13,58.15,58.09,58.12,107100.0,34.9072,34.9193,34.8832,34.9012,107100.0
2010-03-08 13:50:00,58.12,58.14,58.1,58.12,129700.0,34.9012,34.9133,34.8892,34.9012,129700.0
2010-03-08 13:55:00,58.13,58.15,58.12,58.13,57000.0,34.9072,34.9193,34.9012,34.9072,57000.0
2010-03-08 14:00:00,58.13,58.16,58.11,58.12,95000.0,34.9072,34.9253,34.8952,34.9012,95000.0
2010-03-08 14:05:00,58.11,58.14,58.11,58.14,36300.0,34.8952,34.9133,34.8952,34.9133,36300.0
2010-03-08 14:10:00,58.14,58.17,58.13,58.15,305300.0,34.9133,34.9313,34.9072,34.9193,305300.0
2010-03-08 14:15:00,58.15,58.15,58.11,58.13,83200.0,34.9193,34.9193,34.8952,34.9072,83200.0
2010-03-08 14:20:00,58.12,58.12,58.07,58.08,203400.0,34.9012,34.9012,34.8712,34.8772,203400.0
2010-03-08 14:25:00,58.08,58.14,58.08,58.14,62600.0,34.8772,34.9133,34.8772,34.9133,62600.0
2010-03-08 14:30:00,58.15,58.16,58.12,58.14,58900.0,34.9193,34.9253,34.9012,34.9133,58900.0
2010-03-08 14:35:00,58.14,58.15,58.12,58.15,47800.0,34.9133,34.9193,34.9012,34.9193,47800.0
2010-03-08 14:40:00,58.14,58.14,58.09,58.12,49200.0,34.9133,34.9133,34.8832,34.9012,49200.0
2010-03-08 14:45:00,58.11,58.12,58.09,58.11,64600.0,34.8952,34.9012,34.8832,34.8952,64600.0
2010-03-08 14:50:00,58.12,58.14,58.12,58.13,26100.0,34.9012,34.9133,34.9012,34.9072,26100.0
2010-03-08 14:55:00,58.13,58.14,58.09,58.1,80100.0,34.9072,34.9133,34.8832,34.8892,80100.0
2010-03-08 15:00:00,58.1,58.13,58.1,58.1,107900.0,34.8892,34.9072,34.8892,34.8892,107900.0
2010-03-08 15:05:00,58.1,58.14,58.08,58.1,129600.0,34.8892,34.9133,34.8772,34.8892,129600.0
2010-03-08 15:10:00,58.1,58.1,58.06,58.06,80200.0,34.8892,34.8892,34.8652,34.8652,80200.0
2010-03-08 15:15:00,58.07,58.1,58.06,58.09,305200.0,34.8712,34.8892,34.8652,34.8832,305200.0
2010-03-08 15:20:00,58.09,58.13,58.09,58.12,39100.0,34.8832,34.9072,34.8832,34.9012,39100.0
2010-03-08 15:25:00,58.12,58.13,58.11,58.13,17800.0,34.9012,34.9072,34.8952,34.9072,17800.0
2010-03-08 15:30:00,58.12,58.13,58.1,58.11,75500.0,34.9012,34.9072,34.8892,34.8952,75500.0
2010-03-08 15:35:00,58.12,58.12,58.09,58.1,54700.0,34.9012,34.9012,34.8832,34.8892,54700.0
2010-03-08 15:40:00,58.1,58.14,58.1,58.13,99300.0,34.8892,34.9133,34.8892,34.9072,99300.0
2010-03-08 15:45:00,58.12,58.13,58.11,58.12,104600.0,34.9012,34.9072,34.8952,34.9012,104600.0
2010-03-08 15:50:00,58.11,58.13,58.09,58.13,409900.0,34.8952,34.9072,34.8832,34.9072,409900.0
2010-03-08 15:55:00,58.13,58.13,58.05,58.06,520000.0,34.9072,34.9072,34.8592,34.8652,520000.0
2010-03-09 09:30:00,57.75,57.86,57.67,57.85,337000.0,34.6791,34.7451,34.631,34.7391,337000.0
2010-03-09 09:35:00,57.85,57.95,57.83,57.89,220600.0,34.7391,34.7992,34.7271,34.7631,220600.0
2010-03-09 09:40:00,57.89,57.94,57.87,57.91,268200.0,34.7631,34.7932,34.7511,34.7751,268200.0
2010-03-09 09:45:00,57.9,57.99,57.9,57.98,238000.0,34.7691,34.8232,34.7691,34.8172,238000.0
2010-03-09 09:50:00,57.97,58.02,57.94,57.97,261300.0,34.8112,34.8412,34.7932,34.8112,261300.0
2010-03-09 09:55:00,57.97,58.08,57.96,58.06,154000.0,34.8112,34.8772,34.8052,34.8652,154000.0
2010-03-09 10:00:00,58.05,58.12,58.01,58.1,388900.0,34.8592,34.9012,34.8352,34.8892,388900.0
2010-03-09 10:05:00,58.1,58.22,58.09,58.16,181500.0,34.8892,34.9613,34.8832,34.9253,181500.0
2010-03-09 10:10:00,58.17,58.19,58.11,58.12,323800.0,34.9313,34.9433,34.8952,34.9012,323800.0
2010-03-09 10:15:00,58.12,58.17,58.11,58.14,390200.0,34.9012,34.9313,34.8952,34.9133,390200.0
2010-03-09 10:20:00,58.14,58.2,58.11,58.14,177000.0,34.9133,34.9493,34.8952,34.9133,177000.0
2010-03-09 10:25:00,58.15,58.18,58.08,58.08,126600.0,34.9193,34.9373,34.8772,34.8772,126600.0
2010-03-09 10:30:00,58.08,58.1,58.06,58.06,164700.0,34.8772,34.8892,34.8652,34.8652,164700.0
2010-03-09 10:35:00,58.07,58.13,58.06,58.11,126700.0,34.8712,34.9072,34.8652,34.8952,126700.0
2010-03-09 10:40:00,58.11,58.22,58.09,58.21,459500.0,34.8952,34.9613,34.8832,34.9553,459500.0
2010-03-09 10:45:00,58.21,58.24,58.16,58.18,135200.0,34.9553,34.9733,34.9253,34.9373,135200.0
2010-03-09 10:50:00,58.18,58.24,58.17,58.2,206600.0,34.9373,34.9733,34.9313,34.9493,206600.0
2010-03-09 10:55:00,58.2,58.24,58.18,58.22,284700.0,34.9493,34.9733,34.9373,34.9613,284700.0
2010-03-09 11:00:00,58.22,58.22,58.07,58.09,279300.0,34.9613,34.9613,34.8712,34.8832,279300.0
2010-03-09 11:05:00,58.08,58.12,58.04,58.08,187600.0,34.8772,34.9012,34.8532,34.8772,187600.0
2010-03-09 11:10:00,58.08,58.15,58.08,58.12,135700.0,34.8772,34.9193,34.8772,34.9012,135700.0
2010-03-09 11:15:00,58.12,58.14,58.08,58.09,123500.0,34.9012,34.9133,34.8772,34.8832,123500.0
2010-03-09 11:20:00,58.08,58.14,58.08,58.1,49400.0,34.8772,34.9133,34.8772,34.8892,49400.0
2010-03-09 11:25:00,58.09,58.12,58.07,58.12,90300.0,34.8832,34.9012,34.8712,34.9012,90300.0
2010-03-09 11:30:00,58.11,58.16,58.08,58.13,107100.0,34.8952,34.9253,34.8772,34.9072,107100.0
2010-03-09 11:35:00,58.14,58.22,58.14,58.18,163000.0,34.9133,34.9613,34.9133,34.9373,163000.0
2010-03-09 11:40:00,58.17,58.19,58.14,58.14,71400.0,34.9313,34.9433,34.9133,34.9133,71400.0
2010-03-09 11:45:00,58.14,58.17,58.12,58.15,62300.0,34.9133,34.9313,34.9012,34.9193,62300.0
2010-03-09 11:50:00,58.15,58.24,58.15,58.24,131500.0,34.9193,34.9733,34.9193,34.9733,131500.0
2010-03-09 11:55:00,58.24,58.27,58.2,58.27,206900.0,34.9733,34.9913,34.9493,34.9913,206900.0
2010-03-09 12:00:00,58.26,58.29,58.23,58.25,59400.0,34.9853,35.0033,34.9673,34.9793,59400.0
2010-03-09 12:05:00,58.24,58.28,58.23,58.25,34800.0,34.9733,34.9973,34.9673,34.9793,34800.0
2010-03-09 12:10:00,58.25,58.28,58.22,58.27,80400.0,34.9793,34.9973,34.9613,34.9913,80400.0
2010-03-09 12:15:00,58.27,58.3,58.24,58.3,68000.0,34.9913,35.0093,34.9733,35.0093,68000.0
2010-03-09 12:20:00,58.29,58.36,58.27,58.35,233500.0,35.0033,35.0454,34.9913,35.0394,233500.0
2010-03-09 12:25:00,58.36,58.37,58.33,58.34,62200.0,35.0454,35.0514,35.0273,35.0334,62200.0
2010-03-09 12:30:00,58.35,58.35,58.29,58.31,149900.0,35.0394,35.0394,35.0033,35.0153,149900.0
2010-03-09 12:35:00,58.31,58.33,58.3,58.31,52100.0,35.0153,35.0273,35.0093,35.0153,52100.0
2010-03-09 12:40:00,58.31,58.31,58.26,58.27,43100.0,35.0153,35.0153,34.9853,34.9913,43100.0
2010-03-09 12:45:00,58.26,58.3,58.24,58.28,39900.0,34.9853,35.0093,34.9733,34.9973,39900.0
2010-03-09 12:50:00,58.29,58.3,58.25,58.3,54300.0,35.0033,35.0093,34.9793,35.0093,54300.0
2010-03-09 12:55:00,58.3,58.37,58.29,58.37,60900.0,35.0093,35.0514,35.0033,35.0514,60900.0
2010-03-09 13:00:00,58.36,58.38,58.32,58.34,109100.0,35.0454,35.0574,35.0213,35.0334,109100.0
2010-03-09 13:05:00,58.34,58.38,58.3,58.33,173700.0,35.0334,35.0574,35.0093,35.0273,173700.0
2010-03-09 13:10:00,58.33,58.38,58.33,58.35,125700.0,35.0273,35.0574,35.0273,35.0394,125700.0
2010-03-09 13:15:00,58.35,58.35,58.31,58.32,72000.0,35.0394,35.0394,35.0153,35.0213,72000.0
2010-03-09 13:20:00,58.32,58.33,58.29,58.29,30100.0,35.0213,35.0273,35.0033,35.0033,30100.0
2010-03-09 13:25:00,58.29,58.31,58.28,58.3,46300.0,35.0033,35.0153,34.9973,35.0093,46300.0
2010-03-09 13:30:00,58.3,58.34,58.28,58.32,160500.0,35.0093,35.0334,34.9973,35.0213,160500.0
2010-03-09 13:35:00,58.31,58.32,58.26,58.27,173900.0,35.0153,35.0213,34.9853,34.9913,173900.0
2010-03-09 13:40:00,58.26,58.26,58.21,58.25,213500.0,34.9853,34.9853,34.9553,34.9793,213500.0
2010-03-09 13:45:00,58.24,58.24,58.17,58.22,293800.0,34.9733,34.9733,34.9313,34.9613,293800.0
2010-03-09 13:50:00,58.23,58.27,58.22,58.26,132000.0,34.9673,34.9913,34.9613,34.9853,132000.0
2010-03-09 13:55:00,58.26,58.27,58.22,58.24,65900.0,34.9853,34.9913,34.9613,34.9733,65900.0
2010-03-09 14:00:00,58.24,58.24,58.22,58.23,76300.0,34.9733,34.9733,34.9613,34.9673,76300.0
2010-03-09 14:05:00,58.24,58.24,58.21,58.21,98400.0,34.9733,34.9733,34.9553,34.9553,98400.0
2010-03-09 14:10:00,58.22,58.22,58.19,58.21,44200.0,34.9613,34.9613,34.9433,34.9553,44200.0
2010-03-09 14:15:00,58.2,58.26,58.2,58.24,69300.0,34.9493,34.9853,34.9493,34.9733,69300.0
2010-03-09 14:20:00,58.25,58.28,58.24,58.27,67100.0,34.9793,34.9973,34.9733,34.9913,67100.0
2010-03-09 14:25:00,58.28,58.33,58.26,58.33,106200.0,34.9973,35.0273,34.9853,35.0273,106200.0
2010-03-09 14:30:00,58.33,58.34,58.27,58.27,116900.0,35.0273,35.0334,34.9913,34.9913,116900.0
2010-03-09 14:35:00,58.27,58.27,58.17,58.17,503800.0,34.9913,34.9913,34.9313,34.9313,503800.0
2010-03-09 14:40:00,58.17,58.18,58.13,58.13,343300.0,34.9313,34.9373,34.9072,34.9072,343300.0
2010-03-09 14:45:00,58.14,58.15,58.1,58.14,140400.0,34.9133,34.9193,34.8892,34.9133,140400.0
2010-03-09 14:50:00,58.14,58.15,58.06,58.08,355200.0,34.9133,34.9193,34.8652,34.8772,355200.0
2010-03-09 14:55:00,58.09,58.09,58.06,58.06,322700.0,34.8832,34.8832,34.8652,34.8652,322700.0
2010-03-09 15:00:00,58.06,58.15,58.05,58.14,101300.0,34.8652,34.9193,34.8592,34.9133,101300.0
2010-03-09 15:05:00,58.13,58.16,58.1,58.12,141000.0,34.9072,34.9253,34.8892,34.9012,141000.0
2010-03-09 15:10:00,58.11,58.13,58.04,58.04,734700.0,34.8952,34.9072,34.8532,34.8532,734700.0
2010-03-09 15:15:00,58.04,58.06,57.89,57.93,1283100.0,34.8532,34.8652,34.7631,34.7871,1283100.0
2010-03-09 15:20:00,57.94,57.95,57.83,57.87,304800.0,34.7932,34.7992,34.7271,34.7511,304800.0
2010-03-09 15:25:00,57.86,57.94,57.81,57.94,367500.0,34.7451,34.7932,34.7151,34.7932,367500.0
2010-03-09 15:30:00,57.93,57.93,57.9,57.91,130600.0,34.7871,34.7871,34.7691,34.7751,130600.0
2010-03-09 15:35:00,57.92,58.02,57.92,57.99,187700.0,34.7811,34.8412,34.7811,34.8232,187700.0
2010-03-09 15:40:00,58.0,58.09,57.99,58.03,368600.0,34.8292,34.8832,34.8232,34.8472,368600.0
2010-03-09 15:45:00,58.03,58.05,57.98,58.0,417900.0,34.8472,34.8592,34.8172,34.8292,417900.0
2010-03-09 15:50:00,58.0,58.1,58.0,58.04,662300.0,34.8292,34.8892,34.8292,34.8532,662300.0
2010-03-09 15:55:00,58.04,58.07,58.03,58.06,566400.0,34.8532,34.8712,34.8472,34.8652,566400.0
2010-03-10 09:30:00,58.09,58.21,58.08,58.13,309900.0,34.8832,34.9553,34.8772,34.9072,309900.0
2010-03-10 09:35:00,58.14,58.25,58.11,58.15,183700.0,34.9133,34.9793,34.8952,34.9193,183700.0
2010-03-10 09:40:00,58.15,58.19,58.12,58.19,130300.0,34.9193,34.9433,34.9012,34.9433,130300.0
2010-03-10 09:45:00,58.19,58.24,58.16,58.24,229600.0,34.9433,34.9733,34.9253,34.9733,229600.0
2010-03-10 09:50:00,58.23,58.24,58.09,58.16,182500.0,34.9673,34.9733,34.8832,34.9253,182500.0
2010-03-10 09:55:00,58.15,58.16,58.09,58.1,159200.0,34.9193,34.9253,34.8832,34.8892,159200.0
2010-03-10 10:00:00,58.11,58.2,58.11,58.16,165200.0,34.8952,34.9493,34.8952,34.9253,165200.0
2010-03-10 10:05:00,58.16,58.25,58.15,58.21,264400.0,34.9253,34.9793,34.9193,34.9553,264400.0
2010-03-10 10:10:00,58.22,58.28,58.21,58.27,273200.0,34.9613,34.9973,34.9553,34.9913,273200.0
2010-03-10 10:15:00,58.27,58.29,58.18,58.23,557600.0,34.9913,35.0033,34.9373,34.9673,557600.0
2010-03-10 10:20:00,58.23,58.27,58.23,58.26,408000.0,34.9673,34.9913,34.9673,34.9853,408000.0
2010-03-10 10:25:00,58.25,58.29,58.23,58.28,225300.0,34.9793,35.0033,34.9673,34.9973,225300.0
2010-03-10 10:30:00,58.3,58.52,58.29,58.48,1001200.0,35.0093,35.1414,35.0033,35.1174,1001200.0
2010-03-10 10:35:00,58.48,58.5,58.41,58.48,304900.0,35.1174,35.1294,35.0754,35.1174,304900.0
2010-03-10 10:40:00,58.48,58.52,58.47,58.5,129600.0,35.1174,35.1414,35.1114,35.1294,129600.0
2010-03-10 10:45:00,58.5,58.59,58.49,58.55,408500.0,35.1294,35.1835,35.1234,35.1595,408500.0
2010-03-10 10:50:00,58.55,58.62,58.55,58.59,703900.0,35.1595,35.2015,35.1595,35.1835,703900.0
2010-03-10 10:55:00,58.6,58.61,58.55,58.59,168000.0,35.1895,35.1955,35.1595,35.1835,168000.0
2010-03-10 11:00:00,58.59,58.63,58.57,58.62,161400.0,35.1835,35.2075,35.1715,35.2015,161400.0
2010-03-10 11:05:00,58.61,58.65,58.16,58.61,194300.0,35.1955,35.2195,34.9253,35.1955,194300.0
2010-03-10 11:10:00,58.62,58.63,58.58,58.6,233400.0,35.2015,35.2075,35.1775,35.1895,233400.0
2010-03-10 11:15:00,58.61,58.61,58.55,58.59,206400.0,35.1955,35.1955,35.1595,35.1835,206400.0
2010-03-10 11:20:00,58.59,58.61,58.56,58.57,376200.0,35.1835,35.1955,35.1655,35.1715,376200.0
2010-03-10 11:25:00,58.56,58.58,58.54,58.55,100800.0,35.1655,35.1775,35.1535,35.1595,100800.0
2010-03-10 11:30:00,58.55,58.55,58.51,58.55,159500.0,35.1595,35.1595,35.1354,35.1595,159500.0
2010-03-10 11:35:00,58.55,58.56,58.43,58.44,184700.0,35.1595,35.1655,35.0874,35.0934,184700.0
2010-03-10 11:40:00,58.44,58.46,58.41,58.45,265500.0,35.0934,35.1054,35.0754,35.0994,265500.0
2010-03-10 11:45:00,58.46,58.47,58.32,58.33,308600.0,35.1054,35.1114,35.0213,35.0273,308600.0
2010-03-10 11:50:00,58.32,58.34,58.29,58.33,91700.0,35.0213,35.0334,35.0033,35.0273,91700.0
2010-03-10 11:55:00,58.34,58.4,58.32,58.37,96900.0,35.0334,35.0694,35.0213,35.0514,96900.0
2010-03-10 12:00:00,58.36,58.39,58.27,58.35,150800.0,35.0454,35.0634,34.9913,35.0394,150800.0
2010-03-10 12:05:00,58.35,58.35,58.19,58.19,260900.0,35.0394,35.0394,34.9433,34.9433,260900.0
2010-03-10 12:10:00,58.18,58.18,58.01,58.05,955600.0,34.9373,34.9373,34.8352,34.8592,955600.0
2010-03-10 12:15:00,58.05,58.07,57.97,58.05,449900.0,34.8592,34.8712,34.8112,34.8592,449900.0
2010-03-10 12:20:00,58.04,58.13,58.02,58.1,363700.0,34.8532,34.9072,34.8412,34.8892,363700.0
2010-03-10 12:25:00,58.08,58.1,57.96,57.96,198200.0,34.8772,34.8892,34.8052,34.8052,198200.0
2010-03-10 12:30:00,57.96,57.97,57.85,57.93,232500.0,34.8052,34.8112,34.7391,34.7871,232500.0
2010-03-10 12:35:00,57.94,58.03,57.93,58.02,127300.0,34.7932,34.8472,34.7871,34.8412,127300.0
2010-03-10 12:40:00,58.02,58.05,58.01,58.03,70400.0,34.8412,34.8592,34.8352,34.8472,70400.0
2010-03-10 12:45:00,58.03,58.12,58.01,58.12,87200.0,34.8472,34.9012,34.8352,34.9012,87200.0
2010-03-10 12:50:00,58.11,58.14,58.07,58.12,98200.0,34.8952,34.9133,34.8712,34.9012,98200.0
2010-03-10 12:55:00,58.12,58.19,58.12,58.16,52700.0,34.9012,34.9433,34.9012,34.9253,52700.0
2010-03-10 13:00:00,58.17,58.19,58.15,58.16,62500.0,34.9313,34.9433,34.9193,34.9253,62500.0
2010-03-10 13:05:00,58.16,58.17,58.09,58.14,58900.0,34.9253,34.9313,34.8832,34.9133,58900.0
2010-03-10 13:10:00,58.13,58.19,58.11,58.19,70900.0,34.9072,34.9433,34.8952,34.9433,70900.0
2010-03-10 13:15:00,58.19,58.25,58.18,58.2,99900.0,34.9433,34.9793,34.9373,34.9493,99900.0
2010-03-10 13:20:00,58.19,58.22,58.16,58.17,99000.0,34.9433,34.9613,34.9253,34.9313,99000.0
2010-03-10 13:25:00,58.17,58.2,58.13,58.13,74200.0,34.9313,34.9493,34.9072,34.9072,74200.0
2010-03-10 13:30:00,58.13,58.18,58.13,58.16,36100.0,34.9072,34.9373,34.9072,34.9253,36100.0
2010-03-10 13:35:00,58.16,58.18,58.14,58.18,52100.0,34.9253,34.9373,34.9133,34.9373,52100.0
2010-03-10 13:40:00,58.18,58.26,58.16,58.23,109300.0,34.9373,34.9853,34.9253,34.9673,109300.0
2010-03-10 13:45:00,58.24,58.26,58.2,58.2,58700.0,34.9733,34.9853,34.9493,34.9493,58700.0
2010-03-10 13:50:00,58.2,58.22,58.15,58.18,91600.0,34.9493,34.9613,34.9193,34.9373,91600.0
2010-03-10 13:55:00,58.18,58.18,58.14,58.18,59800.0,34.9373,34.9373,34.9133,34.9373,59800.0
2010-03-10 14:00:00,58.18,58.22,58.15,58.22,44600.0,34.9373,34.9613,34.9193,34.9613,44600.0
2010-03-10 14:05:00,58.22,58.34,58.22,58.33,182400.0,34.9613,35.0334,34.9613,35.0273,182400.0
2010-03-10 14:10:00,58.33,58.41,58.3,58.4,304100.0,35.0273,35.0754,35.0093,35.0694,304100.0
2010-03-10 14:15:00,58.41,58.52,58.41,58.48,249500.0,35.0754,35.1414,35.0754,35.1174,249500.0
2010-03-10 14:20:00,58.48,58.49,58.45,58.46,68500.0,35.1174,35.1234,35.0994,35.1054,68500.0
2010-03-10 14:25:00,58.47,58.49,58.43,58.47,74300.0,35.1114,35.1234,35.0874,35.1114,74300.0
2010-03-10 14:30:00,58.47,58.47,58.44,58.47,38600.0,35.1114,35.1114,35.0934,35.1114,38600.0
2010-03-10 14:35:00,58.48,58.48,58.44,58.46,53100.0,35.1174,35.1174,35.0934,35.1054,53100.0
2010-03-10 14:40:00,58.46,58.49,58.46,58.47,41800.0,35.1054,35.1234,35.1054,35.1114,41800.0
2010-03-10 14:45:00,58.47,58.54,58.47,58.51,117500.0,35.1114,35.1535,35.1114,35.1354,117500.0
2010-03-10 14:50:00,58.51,58.51,58.45,58.49,163600.0,35.1354,35.1354,35.0994,35.1234,163600.0
2010-03-10 14:55:00,58.5,58.5,58.43,58.45,76300.0,35.1294,35.1294,35.0874,35.0994,76300.0
2010-03-10 15:00:00,58.45,58.47,58.41,58.41,79300.0,35.0994,35.1114,35.0754,35.0754,79300.0
2010-03-10 15:05:00,58.4,58.45,58.37,58.45,170800.0,35.0694,35.0994,35.0514,35.0994,170800.0
2010-03-10 15:10:00,58.44,58.49,58.41,58.46,192200.0,35.0934,35.1234,35.0754,35.1054,192200.0
2010-03-10 15:15:00,58.46,58.48,58.42,58.43,135600.0,35.1054,35.1174,35.0814,35.0874,135600.0
2010-03-10 15:20:00,58.42,58.45,58.42,58.44,168000.0,35.0814,35.0994,35.0814,35.0934,168000.0
2010-03-10 15:25:00,58.45,58.45,58.31,58.31,204400.0,35.0994,35.0994,35.0153,35.0153,204400.0
2010-03-10 15:30:00,58.3,58.33,58.22,58.29,334100.0,35.0093,35.0273,34.9613,35.0033,334100.0
2010-03-10 15:35:00,58.28,58.32,58.24,58.32,294100.0,34.9973,35.0213,34.9733,35.0213,294100.0
2010-03-10 15:40:00,58.32,58.36,58.29,58.34,276300.0,35.0213,35.0454,35.0033,35.0334,276300.0
2010-03-10 15:45:00,58.34,58.4,58.33,58.38,395000.0,35.0334,35.0694,35.0273,35.0574,395000.0
2010-03-10 15:50:00,58.39,58.54,58.38,58.53,561000.0,35.0634,35.1535,35.0574,35.1474,561000.0
2010-03-10 15:55:00,58.54,58.56,58.49,58.52,755400.0,35.1535,35.1655,35.1234,35.1414,755400.0
2010-03-11 09:30:00,58.35,58.41,58.31,58.37,398700.0,35.0394,35.0754,35.0153,35.0514,398700.0
2010-03-11 09:35:00,58.38,58.39,58.26,58.26,244400.0,35.0574,35.0634,34.9853,34.9853,244400.0
2010-03-11 09:40:00,58.25,58.37,58.22,58.34,880800.0,34.9793,35.0514,34.9613,35.0334,880800.0
2010-03-11 09:45:00,58.34,58.39,58.29,58.32,289200.0,35.0334,35.0634,35.0033,35.0213,289200.0
2010-03-11 09:50:00,58.31,58.31,58.17,58.26,540300.0,35.0153,35.0153,34.9313,34.9853,540300.0
2010-03-11 09:55:00,58.26,58.35,58.25,58.34,130500.0,34.9853,35.0394,34.9793,35.0334,130500.0
2010-03-11 10:00:00,58.34,58.5,58.33,58.46,275600.0,35.0334,35.1294,35.0273,35.1054,275600.0
2010-03-11 10:05:00,58.46,58.56,58.44,58.45,189100.0,35.1054,35.1655,35.0934,35.0994,189100.0
2010-03-11 10:10:00,58.44,58.5,58.3,58.32,440200.0,35.0934,35.1294,35.0093,35.0213,440200.0
2010-03-11 10:15:00,58.32,58.38,58.29,58.37,131300.0,35.0213,35.0574,35.0033,35.0514,131300.0
2010-03-11 10:20:00,58.37,58.41,58.32,58.36,166100.0,35.0514,35.0754,35.0213,35.0454,166100.0
2010-03-11 10:25:00,58.36,58.44,58.36,58.43,136900.0,35.0454,35.0934,35.0454,35.0874,136900.0
2010-03-11 10:30:00,58.43,58.52,58.41,58.46,154300.0,35.0874,35.1414,35.0754,35.1054,154300.0
2010-03-11 10:35:00,58.45,58.51,58.44,58.49,57600.0,35.0994,35.1354,35.0934,35.1234,57600.0
2010-03-11 10:40:00,58.49,58.55,58.48,58.48,196300.0,35.1234,35.1595,35.1174,35.1174,196300.0
2010-03-11 10:45:00,58.48,58.51,58.44,58.5,144200.0,35.1174,35.1354,35.0934,35.1294,144200.0
2010-03-11 10:50:00,58.51,58.58,58.47,58.53,363900.0,35.1354,35.1775,35.1114,35.1474,363900.0
2010-03-11 10:55:00,58.53,58.56,58.5,58.53,151800.0,35.1474,35.1655,35.1294,35.1474,151800.0
2010-03-11 11:00:00,58.54,58.56,58.45,58.46,152100.0,35.1535,35.1655,35.0994,35.1054,152100.0
2010-03-11 11:05:00,58.46,58.51,58.44,58.49,171200.0,35.1054,35.1354,35.0934,35.1234,171200.0
2010-03-11 11:10:00,58.49,58.52,58.46,58.51,72900.0,35.1234,35.1414,35.1054,35.1354,72900.0
2010-03-11 11:15:00,58.52,58.56,58.49,58.51,194700.0,35.1414,35.1655,35.1234,35.1354,194700.0
2010-03-11 11:20:00,58.52,58.57,58.51,58.52,148900.0,35.1414,35.1715,35.1354,35.1414,148900.0
2010-03-11 11:25:00,58.51,58.53,58.48,58.48,118000.0,35.1354,35.1474,35.1174,35.1174,118000.0
2010-03-11 11:30:00,58.49,58.53,58.48,58.49,62300.0,35.1234,35.1474,35.1174,35.1234,62300.0
2010-03-11 11:35:00,58.5,58.53,58.43,58.45,378200.0,35.1294,35.1474,35.0874,35.0994,378200.0
2010-03-11 11:40:00,58.45,58.45,58.37,58.38,277900.0,35.0994,35.0994,35.0514,35.0574,277900.0
2010-03-11 11:45:00,58.37,58.48,58.36,58.46,186300.0,35.0514,35.1174,35.0454,35.1054,186300.0
2010-03-11 11:50:00,58.46,58.48,58.43,58.46,62200.0,35.1054,35.1174,35.0874,35.1054,62200.0
2010-03-11 11:55:00,58.47,58.49,58.45,58.49,87800.0,35.1114,35.1234,35.0994,35.1234,87800.0
2010-03-11 12:00:00,58.49,58.5,58.45,58.48,66200.0,35.1234,35.1294,35.0994,35.1174,66200.0
2010-03-11 12:05:00,58.47,58.47,58.4,58.45,92400.0,35.1114,35.1114,35.0694,35.0994,92400.0
2010-03-11 12:10:00,58.44,58.47,58.32,58.35,249500.0,35.0934,35.1114,35.0213,35.0394,249500.0
2010-03-11 12:15:00,58.35,58.36,58.3,58.32,199700.0,35.0394,35.0454,35.0093,35.0213,199700.0
2010-03-11 12:20:00,58.32,58.33,58.28,58.29,392400.0,35.0213,35.0273,34.9973,35.0033,392400.0
2010-03-11 12:25:00,58.29,58.32,58.28,58.29,147300.0,35.0033,35.0213,34.9973,35.0033,147300.0
2010-03-11 12:30:00,58.28,58.33,58.28,58.29,147800.0,34.9973,35.0273,34.9973,35.0033,147800.0
2010-03-11 12:35:00,58.3,58.35,58.3,58.34,35700.0,35.0093,35.0394,35.0093,35.0334,35700.0
2010-03-11 12:40:00,58.34,58.39,58.32,58.38,78600.0,35.0334,35.0634,35.0213,35.0574,78600.0
2010-03-11 12:45:00,58.38,58.39,58.34,58.34,82700.0,35.0574,35.0634,35.0334,35.0334,82700.0
2010-03-11 12:50:00,58.33,58.39,58.32,58.39,36600.0,35.0273,35.0634,35.0213,35.0634,36600.0
2010-03-11 12:55:00,58.38,58.4,58.35,58.38,42300.0,35.0574,35.0694,35.0394,35.0574,42300.0
2010-03-11 13:00:00,58.38,58.38,58.35,58.35,137500.0,35.0574,35.0574,35.0394,35.0394,137500.0
2010-03-11 13:05:00,58.35,58.4,58.35,58.4,113200.0,35.0394,35.0694,35.0394,35.0694,113200.0
2010-03-11 13:10:00,58.39,58.4,58.37,58.38,75700.0,35.0634,35.0694,35.0514,35.0574,75700.0
2010-03-11 13:15:00,58.37,58.38,58.35,58.35,29900.0,35.0514,35.0574,35.0394,35.0394,29900.0
2010-03-11 13:20:00,58.34,58.37,58.34,58.35,91400.0,35.0334,35.0514,35.0334,35.0394,91400.0
2010-03-11 13:25:00,58.35,58.35,58.31,58.32,28400.0,35.0394,35.0394,35.0153,35.0213,28400.0
2010-03-11 13:30:00,58.32,58.36,58.31,58.36,127700.0,35.0213,35.0454,35.0153,35.0454,127700.0
2010-03-11 13:35:00,58.36,58.39,58.33,58.35,164600.0,35.0454,35.0634,35.0273,35.0394,164600.0
2010-03-11 13:40:00,58.35,58.38,58.32,58.38,175700.0,35.0394,35.0574,35.0213,35.0574,175700.0
2010-03-11 13:45:00,58.38,58.46,58.38,58.43,107400.0,35.0574,35.1054,35.0574,35.0874,107400.0
2010-03-11 13:50:00,58.42,58.44,58.38,58.38,68000.0,35.0814,35.0934,35.0574,35.0574,68000.0
2010-03-11 13:55:00,58.38,58.38,58.33,58.34,72700.0,35.0574,35.0574,35.0273,35.0334,72700.0
2010-03-11 14:00:00,58.33,58.34,58.27,58.28,98300.0,35.0273,35.0334,34.9913,34.9973,98300.0
2010-03-11 14:05:00,58.29,58.32,58.25,58.26,79000.0,35.0033,35.0213,34.9793,34.9853,79000.0
2010-03-11 14:10:00,58.27,58.33,58.25,58.32,78500.0,34.9913,35.0273,34.9793,35.0213,78500.0
2010-03-11 14:15:00,58.32,58.33,58.26,58.29,119900.0,35.0213,35.0273,34.9853,35.0033,119900.0
2010-03-11 14:20:00,58.29,58.33,58.29,58.31,54800.0,35.0033,35.0273,35.0033,35.0153,54800.0
2010-03-11 14:25:00,58.31,58.33,58.27,58.3,101000.0,35.0153,35.0273,34.9913,35.0093,101000.0
2010-03-11 14:30:00,58.29,58.3,58.26,58.27,87000.0,35.0033,35.0093,34.9853,34.9913,87000.0
2010-03-11 14:35:00,58.27,58.31,58.25,58.29,93500.0,34.9913,35.0153,34.9793,35.0033,93500.0
2010-03-11 14:40:00,58.29,58.31,58.24,58.29,126500.0,35.0033,35.0153,34.9733,35.0033,126500.0
2010-03-11 14:45:00,58.28,58.3,58.26,58.26,65100.0,34.9973,35.0093,34.9853,34.9853,65100.0
2010-03-11 14:50:00,58.27,58.28,58.24,58.24,66300.0,34.9913,34.9973,34.9733,34.9733,66300.0
2010-03-11 14:55:00,58.24,58.25,58.22,58.22,39200.0,34.9733,34.9793,34.9613,34.9613,39200.0
2010-03-11 15:00:00,58.22,58.28,58.22,58.28,57100.0,34.9613,34.9973,34.9613,34.9973,57100.0
2010-03-11 15:05:00,58.28,58.36,58.28,58.34,196100.0,34.9973,35.0454,34.9973,35.0334,196100.0
2010-03-11 15:10:00,58.34,58.39,58.34,58.37,133300.0,35.0334,35.0634,35.0334,35.0514,133300.0
2010-03-11 15:15:00,58.38,58.46,58.38,58.43,321100.0,35.0574,35.1054,35.0574,35.0874,321100.0
2010-03-11 15:20:00,58.43,58.43,58.37,58.39,93400.0,35.0874,35.0874,35.0514,35.0634,93400.0
2010-03-11 15:25:00,58.39,58.42,58.38,58.42,28400.0,35.0634,35.0814,35.0574,35.0814,28400.0
2010-03-11 15:30:00,58.42,58.42,58.38,58.38,121500.0,35.0814,35.0814,35.0574,35.0574,121500.0
2010-03-11 15:35:00,58.39,58.39,58.35,58.37,84400.0,35.0634,35.0634,35.0394,35.0514,84400.0
2010-03-11 15:40:00,58.37,58.41,58.37,58.41,126000.0,35.0514,35.0754,35.0514,35.0754,126000.0
2010-03-11 15:45:00,58.41,58.43,58.4,58.4,136200.0,35.0754,35.0874,35.0694,35.0694,136200.0
2010-03-11 15:50:00,58.4,58.47,58.39,58.46,583500.0,35.0694,35.1114,35.0634,35.1054,583500.0
2010-03-11 15:55:00,58.46,58.49,58.45,58.47,388000.0,35.1054,35.1234,35.0994,35.1114,388000.0
2010-03-12 09:30:00,58.85,58.87,58.64,58.66,290500.0,35.3396,35.3516,35.2135,35.2255,290500.0
2010-03-12 09:35:00,58.66,58.81,58.65,58.73,205600.0,35.2255,35.3156,35.2195,35.2676,205600.0
2010-03-12 09:40:00,58.73,58.73,58.61,58.66,262800.0,35.2676,35.2676,35.1955,35.2255,262800.0
2010-03-12 09:45:00,58.66,58.73,58.63,58.71,204100.0,35.2255,35.2676,35.2075,35.2555,204100.0
2010-03-12 09:50:00,58.71,58.79,58.69,58.73,137800.0,35.2555,35.3036,35.2435,35.2676,137800.0
2010-03-12 09:55:00,58.7,58.76,58.64,58.72,163300.0,35.2495,35.2856,35.2135,35.2615,163300.0
2010-03-12 10:00:00,58.72,58.73,58.42,58.52,308500.0,35.2615,35.2676,35.0814,35.1414,308500.0
2010-03-12 10:05:00,58.52,58.54,58.4,58.49,553700.0,35.1414,35.1535,35.0694,35.1234,553700.0
2010-03-12 10:10:00,58.48,58.53,58.39,58.41,777000.0,35.1174,35.1474,35.0634,35.0754,777000.0
2010-03-12 10:15:00,58.41,58.48,58.38,58.43,222500.0,35.0754,35.1174,35.0574,35.0874,222500.0
2010-03-12 10:20:00,58.43,58.49,58.4,58.48,338000.0,35.0874,35.1234,35.0694,35.1174,338000.0
2010-03-12 10:25:00,58.47,58.5,58.41,58.5,166800.0,35.1114,35.1294,35.0754,35.1294,166800.0
2010-03-12 10:30:00,58.51,58.53,58.42,58.5,222700.0,35.1354,35.1474,35.0814,35.1294,222700.0
2010-03-12 10:35:00,58.51,58.56,58.47,58.53,250800.0,35.1354,35.1655,35.1114,35.1474,250800.0
2010-03-12 10:40:00,58.54,58.59,58.5,58.51,461800.0,35.1535,35.1835,35.1294,35.1354,461800.0
2010-03-12 10:45:00,58.53,58.54,58.42,58.45,319800.0,35.1474,35.1535,35.0814,35.0994,319800.0
2010-03-12 10:50:00,58.45,58.49,58.42,58.45,214200.0,35.0994,35.1234,35.0814,35.0994,214200.0
2010-03-12 10:55:00,58.45,58.49,58.43,58.45,129600.0,35.0994,35.1234,35.0874,35.0994,129600.0
2010-03-12 11:00:00,58.45,58.45,58.4,58.41,187000.0,35.0994,35.0994,35.0694,35.0754,187000.0
2010-03-12 11:05:00,58.4,58.5,58.39,58.48,294600.0,35.0694,35.1294,35.0634,35.1174,294600.0
2010-03-12 11:10:00,58.47,58.51,58.46,58.48,196600.0,35.1114,35.1354,35.1054,35.1174,196600.0
2010-03-12 11:15:00,58.48,58.54,58.48,58.54,328900.0,35.1174,35.1535,35.1174,35.1535,328900.0
2010-03-12 11:20:00,58.53,58.58,58.53,58.54,120800.0,35.1474,35.1775,35.1474,35.1535,120800.0
2010-03-12 11:25:00,58.53,58.54,58.49,58.5,91500.0,35.1474,35.1535,35.1234,35.1294,91500.0
2010-03-12 11:30:00,58.5,58.53,58.46,58.51,141500.0,35.1294,35.1474,35.1054,35.1354,141500.0
2010-03-12 11:35:00,58.51,58.56,58.48,58.55,111100.0,35.1354,35.1655,35.1174,35.1595,111100.0
2010-03-12 11:40:00,58.56,58.58,58.49,58.49,145300.0,35.1655,35.1775,35.1234,35.1234,145300.0
2010-03-12 11:45:00,58.49,58.51,58.43,58.49,230900.0,35.1234,35.1354,35.0874,35.1234,230900.0
2010-03-12 11:50:00,58.49,58.5,58.4,58.4,269400.0,35.1234,35.1294,35.0694,35.0694,269400.0
2010-03-12 11:55:00,58.41,58.43,58.37,58.37,165500.0,35.0754,35.0874,35.0514,35.0514,165500.0
2010-03-12 12:00:00,58.37,58.39,58.25,58.34,420400.0,35.0514,35.0634,34.9793,35.0334,420400.0
2010-03-12 12:05:00,58.34,58.37,58.28,58.29,370800.0,35.0334,35.0514,34.9973,35.0033,370800.0
2010-03-12 12:10:00,58.29,58.4,58.28,58.36,162400.0,35.0033,35.0694,34.9973,35.0454,162400.0
2010-03-12 12:15:00,58.36,58.38,58.34,58.34,48900.0,35.0454,35.0574,35.0334,35.0334,48900.0
2010-03-12 12:20:00,58.33,58.44,58.32,58.43,97200.0,35.0273,35.0934,35.0213,35.0874,97200.0
2010-03-12 12:25:00,58.42,58.44,58.38,58.41,66400.0,35.0814,35.0934,35.0574,35.0754,66400.0
2010-03-12 12:30:00,58.42,58.42,58.3,58.31,148300.0,35.0814,35.0814,35.0093,35.0153,148300.0
2010-03-12 12:35:00,58.3,58.33,58.25,58.29,163500.0,35.0093,35.0273,34.9793,35.0033,163500.0
2010-03-12 12:40:00,58.31,58.35,58.3,58.31,122900.0,35.0153,35.0394,35.0093,35.0153,122900.0
2010-03-12 12:45:00,58.32,58.37,58.28,58.37,111600.0,35.0213,35.0514,34.9973,35.0514,111600.0
2010-03-12 12:50:00,58.37,58.37,58.32,58.35,115300.0,35.0514,35.0514,35.0213,35.0394,115300.0
2010-03-12 12:55:00,58.35,58.39,58.32,58.37,77400.0,35.0394,35.0634,35.0213,35.0514,77400.0
2010-03-12 13:00:00,58.37,58.43,58.36,58.42,39100.0,35.0514,35.0874,35.0454,35.0814,39100.0
2010-03-12 13:05:00,58.41,58.43,58.4,58.42,22600.0,35.0754,35.0874,35.0694,35.0814,22600.0
2010-03-12 13:10:00,58.43,58.5,58.42,58.5,60000.0,35.0874,35.1294,35.0814,35.1294,60000.0
2010-03-12 13:15:00,58.49,58.51,58.44,58.45,186500.0,35.1234,35.1354,35.0934,35.0994,186500.0
2010-03-12 13:20:00,58.45,58.48,58.43,58.48,83300.0,35.0994,35.1174,35.0874,35.1174,83300.0
2010-03-12 13:25:00,58.47,58.48,58.44,58.45,39900.0,35.1114,35.1174,35.0934,35.0994,39900.0
2010-03-12 13:30:00,58.46,58.49,58.44,58.49,22900.0,35.1054,35.1234,35.0934,35.1234,22900.0
2010-03-12 13:35:00,58.49,58.51,58.47,58.47,24300.0,35.1234,35.1354,35.1114,35.1114,24300.0
2010-03-12 13:40:00,58.47,58.51,58.46,58.48,52800.0,35.1114,35.1354,35.1054,35.1174,52800.0
2010-03-12 13:45:00,58.47,58.49,58.45,58.47,35500.0,35.1114,35.1234,35.0994,35.1114,35500.0
2010-03-12 13:50:00,58.47,58.48,58.39,58.41,47200.0,35.1114,35.1174,35.0634,35.0754,47200.0
2010-03-12 13:55:00,58.4,58.48,58.4,58.47,69300.0,35.0694,35.1174,35.0694,35.1114,69300.0
2010-03-12 14:00:00,58.48,58.51,58.45,58.5,89100.0,35.1174,35.1354,35.0994,35.1294,89100.0
2010-03-12 14:05:00,58.51,58.52,58.49,58.51,61800.0,35.1354,35.1414,35.1234,35.1354,61800.0
2010-03-12 14:10:00,58.52,58.52,58.46,58.47,82600.0,35.1414,35.1414,35.1054,35.1114,82600.0
2010-03-12 14:15:00,58.48,58.49,58.46,58.49,60900.0,35.1174,35.1234,35.1054,35.1234,60900.0
2010-03-12 14:20:00,58.49,58.49,58.44,58.45,80700.0,35.1234,35.1234,35.0934,35.0994,80700.0
2010-03-12 14:25:00,58.45,58.49,58.43,58.47,55800.0,35.0994,35.1234,35.0874,35.1114,55800.0
2010-03-12 14:30:00,58.48,58.49,58.45,58.46,59200.0,35.1174,35.1234,35.0994,35.1054,59200.0
2010-03-12 14:35:00,58.46,58.5,58.44,58.44,66500.0,35.1054,35.1294,35.0934,35.0934,66500.0
2010-03-12 14:40:00,58.45,58.48,58.42,58.45,84300.0,35.0994,35.1174,35.0814,35.0994,84300.0
2010-03-12 14:45:00,58.44,58.52,58.43,58.52,96200.0,35.0934,35.1414,35.0874,35.1414,96200.0
2010-03-12 14:50:00,58.51,58.52,58.47,58.51,67900.0,35.1354,35.1414,35.1114,35.1354,67900.0
2010-03-12 14:55:00,58.52,58.53,58.48,58.49,88100.0,35.1414,35.1474,35.1174,35.1234,88100.0
2010-03-12 15:00:00,58.49,58.51,58.48,58.49,128800.0,35.1234,35.1354,35.1174,35.1234,128800.0
2010-03-12 15:05:00,58.48,58.49,58.47,58.49,62700.0,35.1174,35.1234,35.1114,35.1234,62700.0
2010-03-12 15:10:00,58.49,58.49,58.46,58.47,69200.0,35.1234,35.1234,35.1054,35.1114,69200.0
2010-03-12 15:15:00,58.47,58.48,58.4,58.4,148300.0,35.1114,35.1174,35.0694,35.0694,148300.0
2010-03-12 15:20:00,58.41,58.42,58.37,58.42,209500.0,35.0754,35.0814,35.0514,35.0814,209500.0
2010-03-12 15:25:00,58.41,58.42,58.34,58.35,198100.0,35.0754,35.0814,35.0334,35.0394,198100.0
2010-03-12 15:30:00,58.35,58.42,58.35,58.4,102600.0,35.0394,35.0814,35.0394,35.0694,102600.0
2010-03-12 15:35:00,58.41,58.45,58.39,58.44,104100.0,35.0754,35.0994,35.0634,35.0934,104100.0
2010-03-12 15:40:00,58.45,58.48,58.43,58.47,178300.0,35.0994,35.1174,35.0874,35.1114,178300.0
2010-03-12 15:45:00,58.47,58.51,58.46,58.49,188200.0,35.1114,35.1354,35.1054,35.1234,188200.0
2010-03-12 15:50:00,58.5,58.53,58.49,58.52,593300.0,35.1294,35.1474,35.1234,35.1414,593300.0
2010-03-12 15:55:00,58.52,58.53,58.5,58.51,337400.0,35.1414,35.1474,35.1294,35.1354,337400.0
2010-03-15 09:30:00,58.28,58.36,58.05,58.1,292800.0,34.9973,35.0454,34.8592,34.8892,292800.0
2010-03-15 09:35:00,58.1,58.12,58.0,58.02,221800.0,34.8892,34.9012,34.8292,34.8412,221800.0
2010-03-15 09:40:00,58.02,58.04,57.97,58.01,228900.0,34.8412,34.8532,34.8112,34.8352,228900.0
2010-03-15 09:45:00,58.01,58.1,58.01,58.08,161800.0,34.8352,34.8892,34.8352,34.8772,161800.0
2010-03-15 09:50:00,58.08,58.16,58.08,58.09,570700.0,34.8772,34.9253,34.8772,34.8832,570700.0
2010-03-15 09:55:00,58.08,58.09,57.88,57.88,579900.0,34.8772,34.8832,34.7571,34.7571,579900.0
2010-03-15 10:00:00,57.88,57.88,57.78,57.84,282700.0,34.7571,34.7571,34.6971,34.7331,282700.0
2010-03-15 10:05:00,57.83,57.85,57.77,57.8,309100.0,34.7271,34.7391,34.6911,34.7091,309100.0
2010-03-15 10:10:00,57.79,57.82,57.75,57.79,422700.0,34.7031,34.7211,34.6791,34.7031,422700.0
2010-03-15 10:15:00,57.78,57.79,57.71,57.76,397100.0,34.6971,34.7031,34.655,34.6851,397100.0
2010-03-15 10:20:00,57.76,57.84,57.76,57.78,240600.0,34.6851,34.7331,34.6851,34.6971,240600.0
2010-03-15 10:25:00,57.77,57.81,57.7,57.75,347700.0,34.6911,34.7151,34.649,34.6791,347700.0
2010-03-15 10:30:00,57.75,57.78,57.68,57.74,146800.0,34.6791,34.6971,34.637,34.6731,146800.0
2010-03-15 10:35:00,57.74,57.82,57.71,57.77,202800.0,34.6731,34.7211,34.655,34.6911,202800.0
2010-03-15 10:40:00,57.78,57.79,57.72,57.72,193900.0,34.6971,34.7031,34.661,34.661,193900.0
2010-03-15 10:45:00,57.72,57.74,57.63,57.64,209600.0,34.661,34.6731,34.607,34.613,209600.0
2010-03-15 10:50:00,57.64,57.66,57.62,57.64,199900.0,34.613,34.625,34.601,34.613,199900.0
2010-03-15 10:55:00,57.64,57.67,57.6,57.67,189500.0,34.613,34.631,34.589,34.631,189500.0
2010-03-15 11:00:00,57.67,57.7,57.59,57.59,302200.0,34.631,34.649,34.583,34.583,302200.0
2010-03-15 11:05:00,57.6,57.6,57.51,57.54,334100.0,34.589,34.589,34.5349,34.553,334100.0
2010-03-15 11:10:00,57.53,57.54,57.42,57.43,303200.0,34.5469,34.553,34.4809,34.4869,303200.0
2010-03-15 11:15:00,57.43,57.45,57.36,57.39,401800.0,34.4869,34.4989,34.4449,34.4629,401800.0
2010-03-15 11:20:00,57.39,57.41,57.33,57.35,262000.0,34.4629,34.4749,34.4268,34.4389,262000.0
2010-03-15 11:25:00,57.36,57.42,57.34,57.41,345400.0,34.4449,34.4809,34.4329,34.4749,345400.0
2010-03-15 11:30:00,57.4,57.4,57.32,57.34,310000.0,34.4689,34.4689,34.4208,34.4329,310000.0
2010-03-15 11:35:00,57.35,57.37,57.29,57.37,205900.0,34.4389,34.4509,34.4028,34.4509,205900.0
2010-03-15 11:40:00,57.37,57.47,57.34,57.44,697600.0,34.4509,34.5109,34.4329,34.4929,697600.0
2010-03-15 11:45:00,57.45,57.48,57.42,57.43,74800.0,34.4989,34.5169,34.4809,34.4869,74800.0
2010-03-15 11:50:00,57.42,57.42,57.36,57.39,172600.0,34.4809,34.4809,34.4449,34.4629,172600.0
2010-03-15 11:55:00,57.38,57.4,57.37,57.38,373200.0,34.4569,34.4689,34.4509,34.4569,373200.0
2010-03-15 12:00:00,57.37,57.38,57.31,57.32,195400.0,34.4509,34.4569,34.4148,34.4208,195400.0
2010-03-15 12:05:00,57.32,57.4,57.32,57.39,84200.0,34.4208,34.4689,34.4208,34.4629,84200.0
2010-03-15 12:10:00,57.39,57.4,57.35,57.37,473600.0,34.4629,34.4689,34.4389,34.4509,473600.0
2010-03-15 12:15:00,57.37,57.43,57.35,57.43,154300.0,34.4509,34.4869,34.4389,34.4869,154300.0
2010-03-15 12:20:00,57.43,57.48,57.43,57.43,119200.0,34.4869,34.5169,34.4869,34.4869,119200.0
2010-03-15 12:25:00,57.43,57.49,57.43,57.45,62400.0,34.4869,34.5229,34.4869,34.4989,62400.0
2010-03-15 12:30:00,57.46,57.46,57.39,57.42,1031400.0,34.5049,34.5049,34.4629,34.4809,1031400.0
2010-03-15 12:35:00,57.43,57.48,57.42,57.45,197100.0,34.4869,34.5169,34.4809,34.4989,197100.0
2010-03-15 12:40:00,57.46,57.52,57.46,57.5,133200.0,34.5049,34.5409,34.5049,34.5289,133200.0
2010-03-15 12:45:00,57.5,57.53,57.49,57.5,74600.0,34.5289,34.5469,34.5229,34.5289,74600.0
2010-03-15 12:50:00,57.5,57.51,57.46,57.5,66100.0,34.5289,34.5349,34.5049,34.5289,66100.0
2010-03-15 12:55:00,57.5,57.52,57.49,57.5,118300.0,34.5289,34.5409,34.5229,34.5289,118300.0
2010-03-15 13:00:00,57.5,57.51,57.47,57.49,113900.0,34.5289,34.5349,34.5109,34.5229,113900.0
2010-03-15 13:05:00,57.5,57.51,57.48,57.49,51200.0,34.5289,34.5349,34.5169,34.5229,51200.0
2010-03-15 13:10:00,57.49,57.5,57.47,57.5,76000.0,34.5229,34.5289,34.5109,34.5289,76000.0
2010-03-15 13:15:00,57.51,57.52,57.47,57.49,62400.0,34.5349,34.5409,34.5109,34.5229,62400.0
2010-03-15 13:20:00,57.49,57.51,57.47,57.48,122300.0,34.5229,34.5349,34.5109,34.5169,122300.0
2010-03-15 13:25:00,57.47,57.5,57.47,57.48,46500.0,34.5109,34.5289,34.5109,34.5169,46500.0
2010-03-15 13:30:00,57.48,57.5,57.48,57.5,121100.0,34.5169,34.5289,34.5169,34.5289,121100.0
2010-03-15 13:35:00,57.5,57.55,57.5,57.55,81900.0,34.5289,34.559,34.5289,34.559,81900.0
2010-03-15 13:40:00,57.54,57.54,57.52,57.54,40700.0,34.553,34.553,34.5409,34.553,40700.0
2010-03-15 13:45:00,57.54,57.54,57.51,57.52,53500.0,34.553,34.553,34.5349,34.5409,53500.0
2010-03-15 13:50:00,57.52,57.53,57.51,57.52,60800.0,34.5409,34.5469,34.5349,34.5409,60800.0
2010-03-15 13:55:00,57.53,57.56,57.51,57.51,64500.0,34.5469,34.565,34.5349,34.5349,64500.0
2010-03-15 14:00:00,57.52,57.53,57.49,57.52,87100.0,34.5409,34.5469,34.5229,34.5409,87100.0
2010-03-15 14:05:00,57.52,57.52,57.46,57.49,153200.0,34.5409,34.5409,34.5049,34.5229,153200.0
2010-03-15 14:10:00,57.49,57.5,57.48,57.5,40900.0,34.5229,34.5289,34.5169,34.5289,40900.0
2010-03-15 14:15:00,57.5,57.51,57.47,57.51,76000.0,34.5289,34.5349,34.5109,34.5349,76000.0
2010-03-15 14:20:00,57.52,57.52,57.47,57.48,113300.0,34.5409,34.5409,34.5109,34.5169,113300.0
2010-03-15 14:25:00,57.48,57.49,57.47,57.48,68100.0,34.5169,34.5229,34.5109,34.5169,68100.0
2010-03-15 14:30:00,57.48,57.48,57.39,57.39,160300.0,34.5169,34.5169,34.4629,34.4629,160300.0
2010-03-15 14:35:00,57.39,57.47,57.38,57.44,206600.0,34.4629,34.5109,34.4569,34.4929,206600.0
2010-03-15 14:40:00,57.45,57.5,57.43,57.49,83700.0,34.4989,34.5289,34.4869,34.5229,83700.0
2010-03-15 14:45:00,57.49,57.54,57.48,57.49,181700.0,34.5229,34.553,34.5169,34.5229,181700.0
2010-03-15 14:50:00,57.5,57.59,57.49,57.58,179600.0,34.5289,34.583,34.5229,34.577,179600.0
2010-03-15 14:55:00,57.57,57.59,57.53,57.53,82500.0,34.571,34.583,34.5469,34.5469,82500.0
2010-03-15 15:00:00,57.54,57.58,57.54,57.57,137900.0,34.553,34.577,34.553,34.571,137900.0
2010-03-15 15:05:00,57.58,57.59,57.56,57.58,136700.0,34.577,34.583,34.565,34.577,136700.0
2010-03-15 15:10:00,57.59,57.63,57.57,57.57,154700.0,34.583,34.607,34.571,34.571,154700.0
2010-03-15 15:15:00,57.58,57.68,57.58,57.66,129100.0,34.577,34.637,34.577,34.625,129100.0
2010-03-15 15:20:00,57.65,57.73,57.63,57.71,614200.0,34.619,34.667,34.607,34.655,614200.0
2010-03-15 15:25:00,57.72,57.76,57.71,57.75,210900.0,34.661,34.6851,34.655,34.6791,210900.0
2010-03-15 15:30:00,57.75,57.77,57.7,57.7,152400.0,34.6791,34.6911,34.649,34.649,152400.0
2010-03-15 15:35:00,57.7,57.74,57.68,57.72,235200.0,34.649,34.6731,34.637,34.661,235200.0
2010-03-15 15:40:00,57.72,57.77,57.72,57.76,276300.0,34.661,34.6911,34.661,34.6851,276300.0
2010-03-15 15:45:00,57.76,57.89,57.76,57.88,570800.0,34.6851,34.7631,34.6851,34.7571,570800.0
2010-03-15 15:50:00,57.87,57.88,57.81,57.83,301500.0,34.7511,34.7571,34.7151,34.7271,301500.0
2010-03-15 15:55:00,57.83,57.86,57.82,57.86,1134900.0,34.7271,34.7451,34.7211,34.7451,1134900.0
2010-03-16 09:30:00,58.19,58.19,57.97,58.01,250300.0,34.9433,34.9433,34.8112,34.8352,250300.0
2010-03-16 09:35:00,58.02,58.04,57.93,57.97,166800.0,34.8412,34.8532,34.7871,34.8112,166800.0
2010-03-16 09:40:00,57.96,57.96,57.79,57.84,253700.0,34.8052,34.8052,34.7031,34.7331,253700.0
2010-03-16 09:45:00,57.84,57.88,57.81,57.85,243600.0,34.7331,34.7571,34.7151,34.7391,243600.0
2010-03-16 09:50:00,57.84,57.84,57.73,57.77,192400.0,34.7331,34.7331,34.667,34.6911,192400.0
2010-03-16 09:55:00,57.76,57.89,57.74,57.88,207800.0,34.6851,34.7631,34.6731,34.7571,207800.0
2010-03-16 10:00:00,57.89,57.92,57.82,57.9,172500.0,34.7631,34.7811,34.7211,34.7691,172500.0
2010-03-16 10:05:00,57.9,58.05,57.88,57.99,300900.0,34.7691,34.8592,34.7571,34.8232,300900.0
2010-03-16 10:10:00,57.99,58.07,57.99,58.06,337700.0,34.8232,34.8712,34.8232,34.8652,337700.0
2010-03-16 10:15:00,58.06,58.06,57.9,57.94,256300.0,34.8652,34.8652,34.7691,34.7932,256300.0
2010-03-16 10:20:00,57.92,58.0,57.87,58.0,358100.0,34.7811,34.8292,34.7511,34.8292,358100.0
2010-03-16 10:25:00,58.0,58.08,58.0,58.03,223700.0,34.8292,34.8772,34.8292,34.8472,223700.0
2010-03-16 10:30:00,58.04,58.1,58.02,58.06,254700.0,34.8532,34.8892,34.8412,34.8652,254700.0
2010-03-16 10:35:00,58.06,58.08,57.98,58.0,167400.0,34.8652,34.8772,34.8172,34.8292,167400.0
2010-03-16 10:40:00,58.0,58.06,57.97,58.04,160300.0,34.8292,34.8652,34.8112,34.8532,160300.0
2010-03-16 10:45:00,58.04,58.08,57.83,58.07,269700.0,34.8532,34.8772,34.7271,34.8712,269700.0
2010-03-16 10:50:00,58.07,58.08,58.02,58.02,102600.0,34.8712,34.8772,34.8412,34.8412,102600.0
2010-03-16 10:55:00,58.02,58.24,58.0,58.22,585000.0,34.8412,34.9733,34.8292,34.9613,585000.0
2010-03-16 11:00:00,58.22,58.3,58.22,58.28,428200.0,34.9613,35.0093,34.9613,34.9973,428200.0
2010-03-16 11:05:00,58.28,58.32,58.27,58.29,360600.0,34.9973,35.0213,34.9913,35.0033,360600.0
2010-03-16 11:10:00,58.29,58.35,58.29,58.32,206900.0,35.0033,35.0394,35.0033,35.0213,206900.0
2010-03-16 11:15:00,58.33,58.41,58.33,58.39,241400.0,35.0273,35.0754,35.0273,35.0634,241400.0
2010-03-16 11:20:00,58.4,58.42,58.31,58.33,172000.0,35.0694,35.0814,35.0153,35.0273,172000.0
2010-03-16 11:25:00,58.33,58.34,58.29,58.29,64700.0,35.0273,35.0334,35.0033,35.0033,64700.0
2010-03-16 11:30:00,58.29,58.33,58.23,58.25,137900.0,35.0033,35.0273,34.9673,34.9793,137900.0
2010-03-16 11:35:00,58.24,58.26,58.21,58.23,120600.0,34.9733,34.9853,34.9553,34.9673,120600.0
2010-03-16 11:40:00,58.23,58.26,58.21,58.22,111100.0,34.9673,34.9853,34.9553,34.9613,111100.0
2010-03-16 11:45:00,58.22,58.29,58.21,58.26,112800.0,34.9613,35.0033,34.9553,34.9853,112800.0
2010-03-16 11:50:00,58.25,58.26,58.17,58.19,81800.0,34.9793,34.9853,34.9313,34.9433,81800.0
2010-03-16 11:55:00,58.19,58.2,58.16,58.2,91200.0,34.9433,34.9493,34.9253,34.9493,91200.0
2010-03-16 12:00:00,58.2,58.22,58.16,58.18,53900.0,34.9493,34.9613,34.9253,34.9373,53900.0
2010-03-16 12:05:00,58.18,58.22,58.16,58.21,67600.0,34.9373,34.9613,34.9253,34.9553,67600.0
2010-03-16 12:10:00,58.2,58.22,58.18,58.2,120100.0,34.9493,34.9613,34.9373,34.9493,120100.0
2010-03-16 12:15:00,58.21,58.22,58.15,58.17,154200.0,34.9553,34.9613,34.9193,34.9313,154200.0
2010-03-16 12:20:00,58.18,58.18,58.09,58.09,162700.0,34.9373,34.9373,34.8832,34.8832,162700.0
2010-03-16 12:25:00,58.09,58.17,58.08,58.15,248500.0,34.8832,34.9313,34.8772,34.9193,248500.0
2010-03-16 12:30:00,58.16,58.17,58.12,58.12,91600.0,34.9253,34.9313,34.9012,34.9012,91600.0
2010-03-16 12:35:00,58.12,58.12,58.08,58.09,451900.0,34.9012,34.9012,34.8772,34.8832,451900.0
2010-03-16 12:40:00,58.09,58.1,58.04,58.05,92200.0,34.8832,34.8892,34.8532,34.8592,92200.0
2010-03-16 12:45:00,58.05,58.08,58.04,58.07,114200.0,34.8592,34.8772,34.8532,34.8712,114200.0
2010-03-16 12:50:00,58.07,58.08,58.06,58.06,79100.0,34.8712,34.8772,34.8652,34.8652,79100.0
2010-03-16 12:55:00,58.06,58.09,58.05,58.09,30900.0,34.8652,34.8832,34.8592,34.8832,30900.0
2010-03-16 13:00:00,58.08,58.13,58.08,58.1,71300.0,34.8772,34.9072,34.8772,34.8892,71300.0
2010-03-16 13:05:00,58.1,58.14,58.09,58.14,57000.0,34.8892,34.9133,34.8832,34.9133,57000.0
2010-03-16 13:10:00,58.14,58.15,58.09,58.1,80400.0,34.9133,34.9193,34.8832,34.8892,80400.0
2010-03-16 13:15:00,58.09,58.14,58.08,58.14,64500.0,34.8832,34.9133,34.8772,34.9133,64500.0
2010-03-16 13:20:00,58.14,58.15,58.1,58.15,66200.0,34.9133,34.9193,34.8892,34.9193,66200.0
2010-03-16 13:25:00,58.14,58.15,58.12,58.13,89700.0,34.9133,34.9193,34.9012,34.9072,89700.0
2010-03-16 13:30:00,58.13,58.17,58.12,58.15,43700.0,34.9072,34.9313,34.9012,34.9193,43700.0
2010-03-16 13:35:00,58.15,58.17,58.13,58.15,41700.0,34.9193,34.9313,34.9072,34.9193,41700.0
2010-03-16 13:40:00,58.15,58.17,58.13,58.15,22700.0,34.9193,34.9313,34.9072,34.9193,22700.0
2010-03-16 13:45:00,58.15,58.17,58.11,58.11,96800.0,34.9193,34.9313,34.8952,34.8952,96800.0
2010-03-16 13:50:00,58.11,58.11,58.05,58.05,52800.0,34.8952,34.8952,34.8592,34.8592,52800.0
2010-03-16 13:55:00,58.06,58.1,58.06,58.1,63400.0,34.8652,34.8892,34.8652,34.8892,63400.0
2010-03-16 14:00:00,58.1,58.1,58.02,58.07,120800.0,34.8892,34.8892,34.8412,34.8712,120800.0
2010-03-16 14:05:00,58.06,58.06,58.02,58.02,45200.0,34.8652,34.8652,34.8412,34.8412,45200.0
2010-03-16 14:10:00,58.02,58.2,58.01,58.2,156700.0,34.8412,34.9493,34.8352,34.9493,156700.0
2010-03-16 14:15:00,58.2,58.23,58.08,58.19,325100.0,34.9493,34.9673,34.8772,34.9433,325100.0
2010-03-16 14:20:00,58.18,58.26,58.11,58.19,410000.0,34.9373,34.9853,34.8952,34.9433,410000.0
2010-03-16 14:25:00,58.19,58.27,58.15,58.21,299900.0,34.9433,34.9913,34.9193,34.9553,299900.0
2010-03-16 14:30:00,58.21,58.21,58.15,58.16,181600.0,34.9553,34.9553,34.9193,34.9253,181600.0
2010-03-16 14:35:00,58.16,58.17,58.07,58.12,273600.0,34.9253,34.9313,34.8712,34.9012,273600.0
2010-03-16 14:40:00,58.11,58.15,58.06,58.08,175300.0,34.8952,34.9193,34.8652,34.8772,175300.0
2010-03-16 14:45:00,58.07,58.16,58.05,58.14,100600.0,34.8712,34.9253,34.8592,34.9133,100600.0
2010-03-16 14:50:00,58.14,58.19,58.1,58.19,164200.0,34.9133,34.9433,34.8892,34.9433,164200.0
2010-03-16 14:55:00,58.19,58.28,58.18,58.27,247100.0,34.9433,34.9973,34.9373,34.9913,247100.0
2010-03-16 15:00:00,58.27,58.3,58.23,58.24,140500.0,34.9913,35.0093,34.9673,34.9733,140500.0
2010-03-16 15:05:00,58.24,58.28,58.21,58.24,221900.0,34.9733,34.9973,34.9553,34.9733,221900.0
2010-03-16 15:10:00,58.24,58.31,58.21,58.29,140400.0,34.9733,35.0153,34.9553,35.0033,140400.0
2010-03-16 15:15:00,58.29,58.38,58.26,58.34,339000.0,35.0033,35.0574,34.9853,35.0334,339000.0
2010-03-16 15:20:00,58.34,58.43,58.3,58.41,299700.0,35.0334,35.0874,35.0093,35.0754,299700.0
2010-03-16 15:25:00,58.41,58.42,58.35,58.39,281100.0,35.0754,35.0814,35.0394,35.0634,281100.0
2010-03-16 15:30:00,58.39,58.43,58.33,58.41,331000.0,35.0634,35.0874,35.0273,35.0754,331000.0
2010-03-16 15:35:00,58.4,58.43,58.4,58.4,219700.0,35.0694,35.0874,35.0694,35.0694,219700.0
2010-03-16 15:40:00,58.41,58.44,58.4,58.41,271700.0,35.0754,35.0934,35.0694,35.0754,271700.0
2010-03-16 15:45:00,58.41,58.42,58.38,58.39,259000.0,35.0754,35.0814,35.0574,35.0634,259000.0
2010-03-16 15:50:00,58.38,58.48,58.37,58.45,541000.0,35.0574,35.1174,35.0514,35.0994,541000.0
2010-03-16 15:55:00,58.46,58.47,58.42,58.43,694200.0,35.1054,35.1114,35.0814,35.0874,694200.0
2010-03-17 09:30:00,58.71,58.81,58.63,58.81,388300.0,35.2555,35.3156,35.2075,35.3156,388300.0
2010-03-17 09:35:00,58.81,59.05,58.8,59.0,1591400.0,35.3156,35.4597,35.3096,35.4297,1591400.0
2010-03-17 09:40:00,59.0,59.02,58.96,59.01,302000.0,35.4297,35.4417,35.4057,35.4357,302000.0
2010-03-17 09:45:00,59.01,59.1,58.97,59.08,733900.0,35.4357,35.4897,35.4117,35.4777,733900.0
2010-03-17 09:50:00,59.07,59.09,58.98,58.99,442200.0,35.4717,35.4837,35.4177,35.4237,442200.0
2010-03-17 09:55:00,59.0,59.17,59.0,59.15,606500.0,35.4297,35.5318,35.4297,35.5198,606500.0
2010-03-17 10:00:00,59.16,59.18,59.08,59.1,411500.0,35.5258,35.5378,35.4777,35.4897,411500.0
2010-03-17 10:05:00,59.1,59.17,59.09,59.15,244200.0,35.4897,35.5318,35.4837,35.5198,244200.0
2010-03-17 10:10:00,59.14,59.15,59.06,59.11,231100.0,35.5138,35.5198,35.4657,35.4957,231100.0
2010-03-17 10:15:00,59.11,59.13,59.07,59.11,396000.0,35.4957,35.5078,35.4717,35.4957,396000.0
2010-03-17 10:20:00,59.11,59.13,59.06,59.09,209500.0,35.4957,35.5078,35.4657,35.4837,209500.0
2010-03-17 10:25:00,59.09,59.1,59.01,59.02,192800.0,35.4837,35.4897,35.4357,35.4417,192800.0
2010-03-17 10:30:00,59.03,59.08,59.0,59.03,425300.0,35.4477,35.4777,35.4297,35.4477,425300.0
2010-03-17 10:35:00,59.04,59.05,58.99,59.0,358500.0,35.4537,35.4597,35.4237,35.4297,358500.0
2010-03-17 10:40:00,59.0,59.04,58.99,59.03,383200.0,35.4297,35.4537,35.4237,35.4477,383200.0
2010-03-17 10:45:00,59.02,59.04,58.95,59.02,236400.0,35.4417,35.4537,35.3997,35.4417,236400.0
2010-03-17 10:50:00,59.03,59.05,58.97,58.99,260500.0,35.4477,35.4597,35.4117,35.4237,260500.0
2010-03-17 10:55:00,59.0,59.04,58.98,59.02,203100.0,35.4297,35.4537,35.4177,35.4417,203100.0
2010-03-17 11:00:00,59.02,59.03,58.98,59.03,189700.0,35.4417,35.4477,35.4177,35.4477,189700.0
2010-03-17 11:05:00,59.02,59.04,58.99,59.04,140300.0,35.4417,35.4537,35.4237,35.4537,140300.0
2010-03-17 11:10:00,59.03,59.1,59.02,59.09,308100.0,35.4477,35.4897,35.4417,35.4837,308100.0
2010-03-17 11:15:00,59.09,59.13,59.08,59.13,177100.0,35.4837,35.5078,35.4777,35.5078,177100.0
2010-03-17 11:20:00,59.12,59.2,59.12,59.14,316300.0,35.5017,35.5498,35.5017,35.5138,316300.0
2010-03-17 11:25:00,59.14,59.19,59.13,59.13,145300.0,35.5138,35.5438,35.5078,35.5078,145300.0
2010-03-17 11:30:00,59.13,59.17,59.08,59.09,192800.0,35.5078,35.5318,35.4777,35.4837,192800.0
2010-03-17 11:35:00,59.09,59.14,59.08,59.12,78700.0,35.4837,35.5138,35.4777,35.5017,78700.0
2010-03-17 11:40:00,59.11,59.18,59.1,59.15,142200.0,35.4957,35.5378,35.4897,35.5198,142200.0
2010-03-17 11:45:00,59.15,59.21,59.13,59.14,183000.0,35.5198,35.5558,35.5078,35.5138,183000.0
2010-03-17 11:50:00,59.13,59.16,59.12,59.12,136100.0,35.5078,35.5258,35.5017,35.5017,136100.0
2010-03-17 11:55:00,59.12,59.19,59.1,59.13,117700.0,35.5017,35.5438,35.4897,35.5078,117700.0
2010-03-17 12:00:00,59.14,59.14,59.1,59.13,180000.0,35.5138,35.5138,35.4897,35.5078,180000.0
2010-03-17 12:05:00,59.14,59.19,59.12,59.14,146800.0,35.5138,35.5438,35.5017,35.5138,146800.0
2010-03-17 12:10:00,59.15,59.15,59.09,59.11,73000.0,35.5198,35.5198,35.4837,35.4957,73000.0
2010-03-17 12:15:00,59.1,59.14,59.09,59.09,84600.0,35.4897,35.5138,35.4837,35.4837,84600.0
2010-03-17 12:20:00,59.1,59.13,59.1,59.1,54300.0,35.4897,35.5078,35.4897,35.4897,54300.0
2010-03-17 12:25:00,59.11,59.12,59.08,59.1,61500.0,35.4957,35.5017,35.4777,35.4897,61500.0
2010-03-17 12:30:00,59.1,59.11,59.08,59.11,46700.0,35.4897,35.4957,35.4777,35.4957,46700.0
2010-03-17 12:35:00,59.11,59.12,59.08,59.09,133000.0,35.4957,35.5017,35.4777,35.4837,133000.0
2010-03-17 12:40:00,59.1,59.15,59.1,59.14,91600.0,35.4897,35.5198,35.4897,35.5138,91600.0
2010-03-17 12:45:00,59.14,59.17,59.13,59.16,56800.0,35.5138,35.5318,35.5078,35.5258,56800.0
2010-03-17 12:50:00,59.16,59.18,59.15,59.17,50300.0,35.5258,35.5378,35.5198,35.5318,50300.0
2010-03-17 12:55:00,59.18,59.22,59.17,59.21,141500.0,35.5378,35.5618,35.5318,35.5558,141500.0
2010-03-17 13:00:00,59.21,59.22,59.19,59.19,96200.0,35.5558,35.5618,35.5438,35.5438,96200.0
2010-03-17 13:05:00,59.2,59.25,59.19,59.24,86500.0,35.5498,35.5798,35.5438,35.5738,86500.0
2010-03-17 13:10:00,59.24,59.26,59.22,59.26,120400.0,35.5738,35.5858,35.5618,35.5858,120400.0
2010-03-17 13:15:00,59.26,59.27,59.23,59.27,69600.0,35.5858,35.5918,35.5678,35.5918,69600.0
2010-03-17 13:20:00,59.27,59.31,59.27,59.3,223000.0,35.5918,35.6158,35.5918,35.6098,223000.0
2010-03-17 13:25:00,59.3,59.34,59.29,59.33,216000.0,35.6098,35.6339,35.6038,35.6279,216000.0
2010-03-17 13:30:00,59.34,59.38,59.32,59.37,475700.0,35.6339,35.6579,35.6218,35.6519,475700.0
2010-03-17 13:35:00,59.38,59.42,59.37,59.37,333200.0,35.6579,35.6819,35.6519,35.6519,333200.0
2010-03-17 13:40:00,59.38,59.39,59.34,59.35,224400.0,35.6579,35.6639,35.6339,35.6399,224400.0
2010-03-17 13:45:00,59.34,59.35,59.26,59.29,475800.0,35.6339,35.6399,35.5858,35.6038,475800.0
2010-03-17 13:50:00,59.29,59.33,59.26,59.26,520900.0,35.6038,35.6279,35.5858,35.5858,520900.0
2010-03-17 13:55:00,59.26,59.28,59.22,59.26,358600.0,35.5858,35.5978,35.5618,35.5858,358600.0
2010-03-17 14:00:00,59.27,59.27,59.23,59.23,455300.0,35.5918,35.5918,35.5678,35.5678,455300.0
2010-03-17 14:05:00,59.23,59.25,59.19,59.25,713700.0,35.5678,35.5798,35.5438,35.5798,713700.0
2010-03-17 14:10:00,59.26,59.3,59.25,59.29,106600.0,35.5858,35.6098,35.5798,35.6038,106600.0
2010-03-17 14:15:00,59.29,59.33,59.28,59.32,51500.0,35.6038,35.6279,35.5978,35.6218,51500.0
2010-03-17 14:20:00,59.32,59.33,59.29,59.31,121100.0,35.6218,35.6279,35.6038,35.6158,121100.0
2010-03-17 14:25:00,59.3,59.31,59.28,59.28,146500.0,35.6098,35.6158,35.5978,35.5978,146500.0
2010-03-17 14:30:00,59.29,59.31,59.22,59.22,168500.0,35.6038,35.6158,35.5618,35.5618,168500.0
2010-03-17 14:35:00,59.23,59.24,59.18,59.2,166900.0,35.5678,35.5738,35.5378,35.5498,166900.0
2010-03-17 14:40:00,59.19,59.24,59.17,59.22,214900.0,35.5438,35.5738,35.5318,35.5618,214900.0
2010-03-17 14:45:00,59.23,59.23,59.18,59.18,124700.0,35.5678,35.5678,35.5378,35.5378,124700.0
2010-03-17 14:50:00,59.18,59.19,59.15,59.15,98300.0,35.5378,35.5438,35.5198,35.5198,98300.0
2010-03-17 14:55:00,59.14,59.17,59.09,59.09,344800.0,35.5138,35.5318,35.4837,35.4837,344800.0
2010-03-17 15:00:00,59.1,59.14,59.09,59.09,143800.0,35.4897,35.5138,35.4837,35.4837,143800.0
2010-03-17 15:05:00,59.09,59.15,59.09,59.14,139200.0,35.4837,35.5198,35.4837,35.5138,139200.0
2010-03-17 15:10:00,59.14,59.15,59.1,59.15,133100.0,35.5138,35.5198,35.4897,35.5198,133100.0
2010-03-17 15:15:00,59.15,59.15,59.0,59.0,302600.0,35.5198,35.5198,35.4297,35.4297,302600.0
2010-03-17 15:20:00,59.01,59.01,58.94,58.98,448300.0,35.4357,35.4357,35.3937,35.4177,448300.0
2010-03-17 15:25:00,58.98,59.01,58.97,58.99,157800.0,35.4177,35.4357,35.4117,35.4237,157800.0
2010-03-17 15:30:00,59.0,59.0,58.91,58.92,158800.0,35.4297,35.4297,35.3756,35.3816,158800.0
2010-03-17 15:35:00,58.91,58.99,58.91,58.98,417800.0,35.3756,35.4237,35.3756,35.4177,417800.0
2010-03-17 15:40:00,58.97,59.0,58.9,58.94,295700.0,35.4117,35.4297,35.3696,35.3937,295700.0
2010-03-17 15:45:00,58.93,59.03,58.92,59.01,353000.0,35.3877,35.4477,35.3816,35.4357,353000.0
2010-03-17 15:50:00,59.0,59.03,58.96,59.02,519100.0,35.4297,35.4477,35.4057,35.4417,519100.0
2010-03-17 15:55:00,59.03,59.06,59.02,59.05,635600.0,35.4477,35.4657,35.4417,35.4597,635600.0
2010-03-18 09:30:00,59.12,59.13,58.95,59.03,211500.0,35.5017,35.5078,35.3997,35.4477,211500.0
2010-03-18 09:35:00,59.02,59.15,59.02,59.05,281400.0,35.4417,35.5198,35.4417,35.4597,281400.0
2010-03-18 09:40:00,59.04,59.07,58.92,58.93,231800.0,35.4537,35.4717,35.3816,35.3877,231800.0
2010-03-18 09:45:00,58.94,58.99,58.88,58.92,376900.0,35.3937,35.4237,35.3576,35.3816,376900.0
2010-03-18 09:50:00,58.92,58.98,58.9,58.97,196500.0,35.3816,35.4177,35.3696,35.4117,196500.0
2010-03-18 09:55:00,58.97,59.0,58.94,58.96,169400.0,35.4117,35.4297,35.3937,35.4057,169400.0
2010-03-18 10:00:00,58.96,59.06,58.96,59.02,340400.0,35.4057,35.4657,35.4057,35.4417,340400.0
2010-03-18 10:05:00,59.02,59.04,58.88,58.9,451900.0,35.4417,35.4537,35.3576,35.3696,451900.0
2010-03-18 10:10:00,58.9,58.91,58.85,58.87,231400.0,35.3696,35.3756,35.3396,35.3516,231400.0
2010-03-18 10:15:00,58.86,58.91,58.81,58.89,248100.0,35.3456,35.3756,35.3156,35.3636,248100.0
2010-03-18 10:20:00,58.89,58.95,58.89,58.95,93300.0,35.3636,35.3997,35.3636,35.3997,93300.0
2010-03-18 10:25:00,58.94,58.94,58.83,58.83,88400.0,35.3937,35.3937,35.3276,35.3276,88400.0
2010-03-18 10:30:00,58.83,58.86,58.69,58.69,372200.0,35.3276,35.3456,35.2435,35.2435,372200.0
2010-03-18 10:35:00,58.69,58.69,58.58,58.58,216200.0,35.2435,35.2435,35.1775,35.1775,216200.0
2010-03-18 10:40:00,58.57,58.57,58.48,58.5,447500.0,35.1715,35.1715,35.1174,35.1294,447500.0
2010-03-18 10:45:00,58.49,58.53,58.47,58.5,159900.0,35.1234,35.1474,35.1114,35.1294,159900.0
2010-03-18 10:50:00,58.5,58.54,58.47,58.52,216200.0,35.1294,35.1535,35.1114,35.1414,216200.0
2010-03-18 10:55:00,58.52,58.55,58.5,58.55,141800.0,35.1414,35.1595,35.1294,35.1595,141800.0
2010-03-18 11:00:00,58.55,58.58,58.53,58.53,227500.0,35.1595,35.1775,35.1474,35.1474,227500.0
2010-03-18 11:05:00,58.54,58.58,58.51,58.53,208700.0,35.1535,35.1775,35.1354,35.1474,208700.0
2010-03-18 11:10:00,58.53,58.57,58.49,58.53,203800.0,35.1474,35.1715,35.1234,35.1474,203800.0
2010-03-18 11:15:00,58.53,58.58,58.52,58.53,297900.0,35.1474,35.1775,35.1414,35.1474,297900.0
2010-03-18 11:20:00,58.53,58.55,58.47,58.5,200700.0,35.1474,35.1595,35.1114,35.1294,200700.0
2010-03-18 11:25:00,58.51,58.51,58.44,58.44,138900.0,35.1354,35.1354,35.0934,35.0934,138900.0
2010-03-18 11:30:00,58.45,58.47,58.34,58.34,318500.0,35.0994,35.1114,35.0334,35.0334,318500.0
2010-03-18 11:35:00,58.33,58.36,58.3,58.3,453600.0,35.0273,35.0454,35.0093,35.0093,453600.0
2010-03-18 11:40:00,58.29,58.3,58.19,58.19,279200.0,35.0033,35.0093,34.9433,34.9433,279200.0
2010-03-18 11:45:00,58.2,58.25,58.16,58.25,190300.0,34.9493,34.9793,34.9253,34.9793,190300.0
2010-03-18 11:50:00,58.26,58.26,58.21,58.21,181400.0,34.9853,34.9853,34.9553,34.9553,181400.0
2010-03-18 11:55:00,58.21,58.23,58.17,58.17,138700.0,34.9553,34.9673,34.9313,34.9313,138700.0
2010-03-18 12:00:00,58.17,58.18,58.07,58.08,251500.0,34.9313,34.9373,34.8712,34.8772,251500.0
2010-03-18 12:05:00,58.08,58.11,58.06,58.11,227200.0,34.8772,34.8952,34.8652,34.8952,227200.0
2010-03-18 12:10:00,58.12,58.12,58.01,58.02,396200.0,34.9012,34.9012,34.8352,34.8412,396200.0
2010-03-18 12:15:00,58.01,58.02,57.91,57.96,740100.0,34.8352,34.8412,34.7751,34.8052,740100.0
2010-03-18 12:20:00,57.97,58.01,57.96,57.98,133400.0,34.8112,34.8352,34.8052,34.8172,133400.0
2010-03-18 12:25:00,57.99,58.01,57.97,58.01,181700.0,34.8232,34.8352,34.8112,34.8352,181700.0
2010-03-18 12:30:00,58.01,58.02,57.97,57.99,67100.0,34.8352,34.8412,34.8112,34.8232,67100.0
2010-03-18 12:35:00,57.99,57.99,57.91,57.92,66500.0,34.8232,34.8232,34.7751,34.7811,66500.0
2010-03-18 12:40:00,57.92,57.93,57.86,57.89,120800.0,34.7811,34.7871,34.7451,34.7631,120800.0
2010-03-18 12:45:00,57.89,57.96,57.89,57.94,286400.0,34.7631,34.8052,34.7631,34.7932,286400.0
2010-03-18 12:50:00,57.93,57.97,57.92,57.95,45100.0,34.7871,34.8112,34.7811,34.7992,45100.0
2010-03-18 12:55:00,57.95,58.04,57.94,58.04,137000.0,34.7992,34.8532,34.7932,34.8532,137000.0
2010-03-18 13:00:00,58.04,58.08,58.02,58.06,80600.0,34.8532,34.8772,34.8412,34.8652,80600.0
2010-03-18 13:05:00,58.08,58.18,58.07,58.15,234400.0,34.8772,34.9373,34.8712,34.9193,234400.0
2010-03-18 13:10:00,58.14,58.18,58.13,58.17,180900.0,34.9133,34.9373,34.9072,34.9313,180900.0
2010-03-18 13:15:00,58.18,58.22,58.17,58.2,129300.0,34.9373,34.9613,34.9313,34.9493,129300.0
2010-03-18 13:20:00,58.19,58.22,58.18,58.2,97900.0,34.9433,34.9613,34.9373,34.9493,97900.0
2010-03-18 13:25:00,58.21,58.23,58.19,58.23,47000.0,34.9553,34.9673,34.9433,34.9673,47000.0
2010-03-18 13:30:00,58.22,58.3,58.22,58.29,239100.0,34.9613,35.0093,34.9613,35.0033,239100.0
2010-03-18 13:35:00,58.3,58.3,58.28,58.28,44300.0,35.0093,35.0093,34.9973,34.9973,44300.0
2010-03-18 13:40:00,58.28,58.28,58.24,58.26,214200.0,34.9973,34.9973,34.9733,34.9853,214200.0
2010-03-18 13:45:00,58.26,58.28,58.24,58.24,248500.0,34.9853,34.9973,34.9733,34.9733,248500.0
2010-03-18 13:50:00,58.24,58.24,58.17,58.17,144700.0,34.9733,34.9733,34.9313,34.9313,144700.0
2010-03-18 13:55:00,58.17,58.21,58.14,58.21,60100.0,34.9313,34.9553,34.9133,34.9553,60100.0
2010-03-18 14:00:00,58.21,58.25,58.16,58.19,369600.0,34.9553,34.9793,34.9253,34.9433,369600.0
2010-03-18 14:05:00,58.2,58.22,58.15,58.21,176100.0,34.9493,34.9613,34.9193,34.9553,176100.0
2010-03-18 14:10:00,58.21,58.21,58.16,58.16,100400.0,34.9553,34.9553,34.9253,34.9253,100400.0
2010-03-18 14:15:00,58.16,58.17,58.13,58.14,46500.0,34.9253,34.9313,34.9072,34.9133,46500.0
2010-03-18 14:20:00,58.14,58.17,58.14,58.14,155300.0,34.9133,34.9313,34.9133,34.9133,155300.0
2010-03-18 14:25:00,58.14,58.15,58.11,58.15,64100.0,34.9133,34.9193,34.8952,34.9193,64100.0
2010-03-18 14:30:00,58.15,58.24,58.14,58.23,186800.0,34.9193,34.9733,34.9133,34.9673,186800.0
2010-03-18 14:35:00,58.24,58.24,58.17,58.17,93000.0,34.9733,34.9733,34.9313,34.9313,93000.0
2010-03-18 14:40:00,58.17,58.18,58.12,58.13,203000.0,34.9313,34.9373,34.9012,34.9072,203000.0
2010-03-18 14:45:00,58.12,58.12,58.07,58.11,356300.0,34.9012,34.9012,34.8712,34.8952,356300.0
2010-03-18 14:50:00,58.11,58.12,58.04,58.04,142900.0,34.8952,34.9012,34.8532,34.8532,142900.0
2010-03-18 14:55:00,58.05,58.12,58.04,58.11,209700.0,34.8592,34.9012,34.8532,34.8952,209700.0
2010-03-18 15:00:00,58.11,58.12,58.07,58.09,118600.0,34.8952,34.9012,34.8712,34.8832,118600.0
2010-03-18 15:05:00,58.09,58.13,58.08,58.11,158700.0,34.8832,34.9072,34.8772,34.8952,158700.0
2010-03-18 15:10:00,58.1,58.12,58.07,58.09,271900.0,34.8892,34.9012,34.8712,34.8832,271900.0
2010-03-18 15:15:00,58.08,58.09,58.05,58.08,218100.0,34.8772,34.8832,34.8592,34.8772,218100.0
2010-03-18 15:20:00,58.08,58.12,58.06,58.08,390500.0,34.8772,34.9012,34.8652,34.8772,390500.0
2010-03-18 15:25:00,58.08,58.15,58.08,58.15,252000.0,34.8772,34.9193,34.8772,34.9193,252000.0
2010-03-18 15:30:00,58.14,58.18,58.11,58.17,330300.0,34.9133,34.9373,34.8952,34.9313,330300.0
2010-03-18 15:35:00,58.17,58.17,58.13,58.15,196700.0,34.9313,34.9313,34.9072,34.9193,196700.0
2010-03-18 15:40:00,58.14,58.15,58.08,58.1,296000.0,34.9133,34.9193,34.8772,34.8892,296000.0
2010-03-18 15:45:00,58.1,58.19,58.09,58.18,818800.0,34.8892,34.9433,34.8832,34.9373,818800.0
2010-03-18 15:50:00,58.19,58.27,58.19,58.24,858200.0,34.9433,34.9913,34.9433,34.9733,858200.0
2010-03-18 15:55:00,58.25,58.25,58.16,58.18,1450400.0,34.9793,34.9793,34.9253,34.9373,1450400.0
2010-03-19 09:30:00,58.09,58.25,57.99,58.05,668000.0,35.007,35.1034,34.9467,34.9829,668000.0
2010-03-19 09:35:00,58.05,58.06,57.82,57.87,273700.0,34.9829,34.9889,34.8443,34.8744,273700.0
2010-03-19 09:40:00,57.87,57.87,57.58,57.59,762400.0,34.8744,34.8744,34.6997,34.7057,762400.0
2010-03-19 09:45:00,57.59,57.64,57.56,57.61,333300.0,34.7057,34.7358,34.6876,34.7177,333300.0
2010-03-19 09:50:00,57.61,57.7,57.58,57.69,209400.0,34.7177,34.772,34.6997,34.766,209400.0
2010-03-19 09:55:00,57.69,57.72,57.67,57.71,202600.0,34.766,34.784,34.7539,34.778,202600.0
2010-03-19 10:00:00,57.72,57.72,57.54,57.57,349200.0,34.784,34.784,34.6756,34.6936,349200.0
2010-03-19 10:05:00,57.56,57.56,57.44,57.45,241100.0,34.6876,34.6876,34.6153,34.6213,241100.0
2010-03-19 10:10:00,57.45,57.5,57.4,57.4,338400.0,34.6213,34.6515,34.5912,34.5912,338400.0
2010-03-19 10:15:00,57.4,57.41,57.28,57.33,434300.0,34.5912,34.5972,34.5189,34.549,434300.0
2010-03-19 10:20:00,57.32,57.33,57.1,57.14,782300.0,34.543,34.549,34.4104,34.4345,782300.0
2010-03-19 10:25:00,57.14,57.17,57.05,57.1,608000.0,34.4345,34.4526,34.3803,34.4104,608000.0
2010-03-19 10:30:00,57.1,57.1,56.97,57.07,432700.0,34.4104,34.4104,34.3321,34.3923,432700.0
2010-03-19 10:35:00,57.07,57.17,57.05,57.16,368900.0,34.3923,34.4526,34.3803,34.4466,368900.0
2010-03-19 10:40:00,57.16,57.22,57.14,57.19,618100.0,34.4466,34.4827,34.4345,34.4646,618100.0
2010-03-19 10:45:00,57.2,57.22,57.16,57.21,218000.0,34.4707,34.4827,34.4466,34.4767,218000.0
2010-03-19 10:50:00,57.2,57.21,57.14,57.14,180100.0,34.4707,34.4767,34.4345,34.4345,180100.0
2010-03-19 10:55:00,57.13,57.15,57.08,57.1,203100.0,34.4285,34.4405,34.3984,34.4104,203100.0
2010-03-19 11:00:00,57.1,57.1,56.98,56.99,211800.0,34.4104,34.4104,34.3381,34.3441,211800.0
2010-03-19 11:05:00,56.99,57.02,56.95,56.96,255700.0,34.3441,34.3622,34.32,34.326,255700.0
2010-03-19 11:10:00,56.96,56.96,56.81,56.83,327500.0,34.326,34.326,34.2356,34.2477,327500.0
2010-03-19 11:15:00,56.83,56.88,56.76,56.79,746900.0,34.2477,34.2778,34.2055,34.2236,746900.0
2010-03-19 11:20:00,56.79,56.96,56.79,56.93,635500.0,34.2236,34.326,34.2236,34.308,635500.0
2010-03-19 11:25:00,56.93,56.93,56.83,56.89,257400.0,34.308,34.308,34.2477,34.2839,257400.0
2010-03-19 11:30:00,56.89,56.89,56.83,56.85,183000.0,34.2839,34.2839,34.2477,34.2597,183000.0
2010-03-19 11:35:00,56.85,56.88,56.83,56.85,130100.0,34.2597,34.2778,34.2477,34.2597,130100.0
2010-03-19 11:40:00,56.86,56.98,56.86,56.95,149400.0,34.2658,34.3381,34.2658,34.32,149400.0
2010-03-19 11:45:00,56.96,57.06,56.96,57.06,184400.0,34.326,34.3863,34.326,34.3863,184400.0
2010-03-19 11:50:00,57.06,57.14,57.06,57.13,200700.0,34.3863,34.4345,34.3863,34.4285,200700.0
2010-03-19 11:55:00,57.14,57.14,57.07,57.08,127600.0,34.4345,34.4345,34.3923,34.3984,127600.0
2010-03-19 12:00:00,57.08,57.09,57.04,57.09,84600.0,34.3984,34.4044,34.3742,34.4044,84600.0
2010-03-19 12:05:00,57.08,57.16,57.08,57.11,192800.0,34.3984,34.4466,34.3984,34.4164,192800.0
2010-03-19 12:10:00,57.11,57.12,57.05,57.07,296900.0,34.4164,34.4225,34.3803,34.3923,296900.0
2010-03-19 12:15:00,57.07,57.09,57.01,57.01,276200.0,34.3923,34.4044,34.3562,34.3562,276200.0
2010-03-19 12:20:00,57.01,57.03,56.98,56.98,126400.0,34.3562,34.3682,34.3381,34.3381,126400.0
2010-03-19 12:25:00,56.98,57.06,56.96,57.03,183600.0,34.3381,34.3863,34.326,34.3682,183600.0
2010-03-19 12:30:00,57.02,57.06,56.98,57.04,116200.0,34.3622,34.3863,34.3381,34.3742,116200.0
2010-03-19 12:35:00,57.05,57.06,57.02,57.04,74700.0,34.3803,34.3863,34.3622,34.3742,74700.0
2010-03-19 12:40:00,57.04,57.12,57.03,57.12,69900.0,34.3742,34.4225,34.3682,34.4225,69900.0
2010-03-19 12:45:00,57.12,57.12,57.07,57.09,83600.0,34.4225,34.4225,34.3923,34.4044,83600.0
2010-03-19 12:50:00,57.08,57.1,57.06,57.06,87600.0,34.3984,34.4104,34.3863,34.3863,87600.0
2010-03-19 12:55:00,57.06,57.11,57.04,57.09,224700.0,34.3863,34.4164,34.3742,34.4044,224700.0
2010-03-19 13:00:00,57.09,57.15,57.08,57.14,184800.0,34.4044,34.4405,34.3984,34.4345,184800.0
2010-03-19 13:05:00,57.15,57.19,57.15,57.19,69200.0,34.4405,34.4646,34.4405,34.4646,69200.0
2010-03-19 13:10:00,57.19,57.2,57.15,57.17,58800.0,34.4646,34.4707,34.4405,34.4526,58800.0
2010-03-19 13:15:00,57.17,57.18,57.14,57.14,23500.0,34.4526,34.4586,34.4345,34.4345,23500.0
2010-03-19 13:20:00,57.14,57.15,57.1,57.11,70900.0,34.4345,34.4405,34.4104,34.4164,70900.0
2010-03-19 13:25:00,57.12,57.17,57.11,57.17,59200.0,34.4225,34.4526,34.4164,34.4526,59200.0
2010-03-19 13:30:00,57.17,57.17,57.13,57.16,69800.0,34.4526,34.4526,34.4285,34.4466,69800.0
2010-03-19 13:35:00,57.16,57.16,57.11,57.13,53100.0,34.4466,34.4466,34.4164,34.4285,53100.0
2010-03-19 13:40:00,57.13,57.14,57.06,57.1,85400.0,34.4285,34.4345,34.3863,34.4104,85400.0
2010-03-19 13:45:00,57.09,57.13,57.07,57.13,121100.0,34.4044,34.4285,34.3923,34.4285,121100.0
2010-03-19 13:50:00,57.13,57.15,57.11,57.14,130600.0,34.4285,34.4405,34.4164,34.4345,130600.0
2010-03-19 13:55:00,57.13,57.19,57.13,57.19,59500.0,34.4285,34.4646,34.4285,34.4646,59500.0
2010-03-19 14:00:00,57.19,57.2,57.18,57.19,58800.0,34.4646,34.4707,34.4586,34.4646,58800.0
2010-03-19 14:05:00,57.2,57.25,57.19,57.24,80900.0,34.4707,34.5008,34.4646,34.4948,80900.0
2010-03-19 14:10:00,57.24,57.27,57.22,57.23,115900.0,34.4948,34.5129,34.4827,34.4887,115900.0
2010-03-19 14:15:00,57.23,57.24,57.21,57.23,57200.0,34.4887,34.4948,34.4767,34.4887,57200.0
2010-03-19 14:20:00,57.24,57.33,57.23,57.33,164000.0,34.4948,34.549,34.4887,34.549,164000.0
2010-03-19 14:25:00,57.33,57.36,57.3,57.33,112700.0,34.549,34.5671,34.5309,34.549,112700.0
2010-03-19 14:30:00,57.34,57.34,57.25,57.26,96300.0,34.555,34.555,34.5008,34.5068,96300.0
2010-03-19 14:35:00,57.25,57.25,57.22,57.23,39500.0,34.5008,34.5008,34.4827,34.4887,39500.0
2010-03-19 14:40:00,57.22,57.27,57.19,57.25,130200.0,34.4827,34.5129,34.4646,34.5008,130200.0
2010-03-19 14:45:00,57.25,57.29,57.25,57.28,48400.0,34.5008,34.5249,34.5008,34.5189,48400.0
2010-03-19 14:50:00,57.28,57.29,57.22,57.23,90000.0,34.5189,34.5249,34.4827,34.4887,90000.0
2010-03-19 14:55:00,57.23,57.24,57.17,57.17,161400.0,34.4887,34.4948,34.4526,34.4526,161400.0
2010-03-19 15:00:00,57.17,57.22,57.16,57.17,160900.0,34.4526,34.4827,34.4466,34.4526,160900.0
2010-03-19 15:05:00,57.17,57.21,57.16,57.19,92800.0,34.4526,34.4767,34.4466,34.4646,92800.0
2010-03-19 15:10:00,57.19,57.19,57.17,57.17,97000.0,34.4646,34.4646,34.4526,34.4526,97000.0
2010-03-19 15:15:00,57.17,57.19,57.16,57.18,207200.0,34.4526,34.4646,34.4466,34.4586,207200.0
2010-03-19 15:20:00,57.18,57.18,57.12,57.12,137300.0,34.4586,34.4586,34.4225,34.4225,137300.0
2010-03-19 15:25:00,57.12,57.13,57.09,57.09,105100.0,34.4225,34.4285,34.4044,34.4044,105100.0
2010-03-19 15:30:00,57.09,57.09,56.93,56.93,550000.0,34.4044,34.4044,34.308,34.308,550000.0
2010-03-19 15:35:00,56.92,57.02,56.89,56.99,445500.0,34.3019,34.3622,34.2839,34.3441,445500.0
2010-03-19 15:40:00,56.99,57.05,56.94,57.03,596700.0,34.3441,34.3803,34.314,34.3682,596700.0
2010-03-19 15:45:00,57.03,57.22,57.03,57.2,680500.0,34.3682,34.4827,34.3682,34.4707,680500.0
2010-03-19 15:50:00,57.2,57.21,57.15,57.2,644900.0,34.4707,34.4767,34.4405,34.4707,644900.0
2010-03-19 15:55:00,57.2,57.29,57.19,57.26,1323600.0,34.4707,34.5249,34.4646,34.5068,1323600.0
2010-03-22 09:30:00,56.56,56.64,56.41,56.52,895000.0,34.085,34.1332,33.9946,34.0609,895000.0
2010-03-22 09:35:00,56.52,56.53,56.33,56.39,664200.0,34.0609,34.0669,33.9464,33.9825,664200.0
2010-03-22 09:40:00,56.39,56.51,56.37,56.48,672600.0,33.9825,34.0549,33.9705,34.0368,672600.0
2010-03-22 09:45:00,56.48,56.56,56.44,56.45,609300.0,34.0368,34.085,34.0127,34.0187,609300.0
2010-03-22 09:50:00,56.44,56.47,56.4,56.47,597800.0,34.0127,34.0307,33.9886,34.0307,597800.0
2010-03-22 09:55:00,56.47,56.51,56.4,56.45,446000.0,34.0307,34.0549,33.9886,34.0187,446000.0
2010-03-22 10:00:00,56.45,56.54,56.42,56.51,395600.0,34.0187,34.0729,34.0006,34.0549,395600.0
2010-03-22 10:05:00,56.51,56.52,56.36,56.44,372000.0,34.0549,34.0609,33.9645,34.0127,372000.0
2010-03-22 10:10:00,56.43,56.5,56.43,56.49,285900.0,34.0066,34.0488,34.0066,34.0428,285900.0
2010-03-22 10:15:00,56.49,56.5,56.43,56.47,227600.0,34.0428,34.0488,34.0066,34.0307,227600.0
2010-03-22 10:20:00,56.46,56.71,56.46,56.7,433000.0,34.0247,34.1754,34.0247,34.1694,433000.0
2010-03-22 10:25:00,56.69,56.87,56.69,56.82,515100.0,34.1633,34.2718,34.1633,34.2417,515100.0
2010-03-22 10:30:00,56.82,56.89,56.75,56.76,339700.0,34.2417,34.2839,34.1995,34.2055,339700.0
2010-03-22 10:35:00,56.76,56.76,56.69,56.7,272700.0,34.2055,34.2055,34.1633,34.1694,272700.0
2010-03-22 10:40:00,56.7,56.77,56.7,56.71,211300.0,34.1694,34.2115,34.1694,34.1754,211300.0
2010-03-22 10:45:00,56.72,56.87,56.71,56.83,362300.0,34.1814,34.2718,34.1754,34.2477,362300.0
2010-03-22 10:50:00,56.83,56.95,56.83,56.93,615600.0,34.2477,34.32,34.2477,34.308,615600.0
2010-03-22 10:55:00,56.94,56.97,56.9,56.94,400300.0,34.314,34.3321,34.2899,34.314,400300.0
2010-03-22 11:00:00,56.95,57.06,56.94,57.06,491100.0,34.32,34.3863,34.314,34.3863,491100.0
2010-03-22 11:05:00,57.06,57.13,57.04,57.12,554900.0,34.3863,34.4285,34.3742,34.4225,554900.0
2010-03-22 11:10:00,57.11,57.14,56.98,56.98,289700.0,34.4164,34.4345,34.3381,34.3381,289700.0
2010-03-22 11:15:00,56.98,56.98,56.94,56.96,202700.0,34.3381,34.3381,34.314,34.326,202700.0
2010-03-22 11:20:00,56.95,56.97,56.92,56.94,79400.0,34.32,34.3321,34.3019,34.314,79400.0
2010-03-22 11:25:00,56.94,57.0,56.92,56.97,183600.0,34.314,34.3501,34.3019,34.3321,183600.0
2010-03-22 11:30:00,56.96,56.97,56.8,56.8,151600.0,34.326,34.3321,34.2296,34.2296,151600.0
2010-03-22 11:35:00,56.81,56.88,56.79,56.85,505300.0,34.2356,34.2778,34.2236,34.2597,505300.0
2010-03-22 11:40:00,56.85,56.85,56.79,56.82,260500.0,34.2597,34.2597,34.2236,34.2417,260500.0
2010-03-22 11:45:00,56.81,56.94,56.81,56.94,238600.0,34.2356,34.314,34.2356,34.314,238600.0
2010-03-22 11:50:00,56.94,56.99,56.93,56.99,93000.0,34.314,34.3441,34.308,34.3441,93000.0
2010-03-22 11:55:00,56.98,56.99,56.94,56.96,170700.0,34.3381,34.3441,34.314,34.326,170700.0
2010-03-22 12:00:00,56.96,56.98,56.88,56.88,228200.0,34.326,34.3381,34.2778,34.2778,228200.0
2010-03-22 12:05:00,56.88,56.97,56.88,56.97,164000.0,34.2778,34.3321,34.2778,34.3321,164000.0
2010-03-22 12:10:00,56.97,57.09,56.95,57.04,291600.0,34.3321,34.4044,34.32,34.3742,291600.0
2010-03-22 12:15:00,57.03,57.05,56.93,56.98,100000.0,34.3682,34.3803,34.308,34.3381,100000.0
2010-03-22 12:20:00,56.98,56.99,56.96,56.97,79900.0,34.3381,34.3441,34.326,34.3321,79900.0
2010-03-22 12:25:00,56.96,57.08,56.96,57.08,226600.0,34.326,34.3984,34.326,34.3984,226600.0
2010-03-22 12:30:00,57.08,57.17,57.07,57.14,321900.0,34.3984,34.4526,34.3923,34.4345,321900.0
2010-03-22 12:35:00,57.14,57.18,57.12,57.12,189900.0,34.4345,34.4586,34.4225,34.4225,189900.0
2010-03-22 12:40:00,57.12,57.15,57.08,57.1,72100.0,34.4225,34.4405,34.3984,34.4104,72100.0
2010-03-22 12:45:00,57.1,57.12,57.08,57.12,56900.0,34.4104,34.4225,34.3984,34.4225,56900.0
2010-03-22 12:50:00,57.12,57.16,57.11,57.16,65900.0,34.4225,34.4466,34.4164,34.4466,65900.0
2010-03-22 12:55:00,57.16,57.2,57.13,57.2,110600.0,34.4466,34.4707,34.4285,34.4707,110600.0
2010-03-22 13:00:00,57.2,57.39,57.19,57.38,287700.0,34.4707,34.5852,34.4646,34.5791,287700.0
2010-03-22 13:05:00,57.38,57.39,57.29,57.29,248900.0,34.5791,34.5852,34.5249,34.5249,248900.0
2010-03-22 13:10:00,57.3,57.31,57.26,57.31,171100.0,34.5309,34.537,34.5068,34.537,171100.0
2010-03-22 13:15:00,57.3,57.31,57.27,57.29,70100.0,34.5309,34.537,34.5129,34.5249,70100.0
2010-03-22 13:20:00,57.29,57.3,57.19,57.2,49600.0,34.5249,34.5309,34.4646,34.4707,49600.0
2010-03-22 13:25:00,57.2,57.21,57.16,57.16,43900.0,34.4707,34.4767,34.4466,34.4466,43900.0
2010-03-22 13:30:00,57.17,57.2,57.14,57.14,44700.0,34.4526,34.4707,34.4345,34.4345,44700.0
2010-03-22 13:35:00,57.14,57.15,57.12,57.12,25400.0,34.4345,34.4405,34.4225,34.4225,25400.0
2010-03-22 13:40:00,57.12,57.14,57.09,57.13,112600.0,34.4225,34.4345,34.4044,34.4285,112600.0
2010-03-22 13:45:00,57.13,57.15,57.1,57.12,73000.0,34.4285,34.4405,34.4104,34.4225,73000.0
2010-03-22 13:50:00,57.13,57.19,57.13,57.18,34400.0,34.4285,34.4646,34.4285,34.4586,34400.0
2010-03-22 13:55:00,57.17,57.18,57.13,57.13,63600.0,34.4526,34.4586,34.4285,34.4285,63600.0
2010-03-22 14:00:00,57.14,57.14,57.03,57.07,107300.0,34.4345,34.4345,34.3682,34.3923,107300.0
2010-03-22 14:05:00,57.07,57.1,57.04,57.04,97200.0,34.3923,34.4104,34.3742,34.3742,97200.0
2010-03-22 14:10:00,57.04,57.05,57.01,57.04,101700.0,34.3742,34.3803,34.3562,34.3742,101700.0
2010-03-22 14:15:00,57.05,57.11,57.05,57.1,158100.0,34.3803,34.4164,34.3803,34.4104,158100.0
2010-03-22 14:20:00,57.11,57.14,57.09,57.09,96700.0,34.4164,34.4345,34.4044,34.4044,96700.0
2010-03-22 14:25:00,57.1,57.11,57.05,57.09,115200.0,34.4104,34.4164,34.3803,34.4044,115200.0
2010-03-22 14:30:00,57.09,57.15,57.09,57.14,94600.0,34.4044,34.4405,34.4044,34.4345,94600.0
2010-03-22 14:35:00,57.14,57.26,57.13,57.24,146300.0,34.4345,34.5068,34.4285,34.4948,146300.0
2010-03-22 14:40:00,57.25,57.28,57.24,57.28,71300.0,34.5008,34.5189,34.4948,34.5189,71300.0
2010-03-22 14:45:00,57.28,57.33,57.28,57.32,286000.0,34.5189,34.549,34.5189,34.543,286000.0
2010-03-22 14:50:00,57.32,57.34,57.3,57.33,161000.0,34.543,34.555,34.5309,34.549,161000.0
2010-03-22 14:55:00,57.33,57.35,57.28,57.3,170800.0,34.549,34.5611,34.5189,34.5309,170800.0
2010-03-22 15:00:00,57.32,57.33,57.25,57.27,340400.0,34.543,34.549,34.5008,34.5129,340400.0
2010-03-22 15:05:00,57.27,57.28,57.21,57.22,174800.0,34.5129,34.5189,34.4767,34.4827,174800.0
2010-03-22 15:10:00,57.22,57.26,57.22,57.23,166200.0,34.4827,34.5068,34.4827,34.4887,166200.0
2010-03-22 15:15:00,57.23,57.27,57.23,57.23,100300.0,34.4887,34.5129,34.4887,34.4887,100300.0
2010-03-22 15:20:00,57.24,57.28,57.23,57.26,126500.0,34.4948,34.5189,34.4887,34.5068,126500.0
2010-03-22 15:25:00,57.25,57.29,57.24,57.24,127900.0,34.5008,34.5249,34.4948,34.4948,127900.0
2010-03-22 15:30:00,57.25,57.26,57.19,57.2,175800.0,34.5008,34.5068,34.4646,34.4707,175800.0
2010-03-22 15:35:00,57.2,57.22,57.17,57.21,407100.0,34.4707,34.4827,34.4526,34.4767,407100.0
2010-03-22 15:40:00,57.2,57.21,57.17,57.19,255100.0,34.4707,34.4767,34.4526,34.4646,255100.0
2010-03-22 15:45:00,57.19,57.22,57.17,57.22,314000.0,34.4646,34.4827,34.4526,34.4827,314000.0
2010-03-22 15:50:00,57.22,57.22,57.16,57.17,343000.0,34.4827,34.4827,34.4466,34.4526,343000.0
2010-03-22 15:55:00,57.17,57.17,57.13,57.14,726700.0,34.4526,34.4526,34.4285,34.4345,726700.0
2010-03-23 09:30:00,57.26,57.3,57.06,57.06,158900.0,34.5068,34.5309,34.3863,34.3863,158900.0
2010-03-23 09:35:00,57.07,57.09,57.0,57.02,340100.0,34.3923,34.4044,34.3501,34.3622,340100.0
2010-03-23 09:40:00,57.02,57.11,56.99,57.06,224400.0,34.3622,34.4164,34.3441,34.3863,224400.0
2010-03-23 09:45:00,57.06,57.06,56.98,57.01,214900.0,34.3863,34.3863,34.3381,34.3562,214900.0
2010-03-23 09:50:00,57.01,57.02,56.93,56.93,193300.0,34.3562,34.3622,34.308,34.308,193300.0
2010-03-23 09:55:00,56.93,57.08,56.91,57.07,217900.0,34.308,34.3984,34.2959,34.3923,217900.0
2010-03-23 10:00:00,57.08,57.18,57.01,57.03,315500.0,34.3984,34.4586,34.3562,34.3682,315500.0
2010-03-23 10:05:00,57.02,57.15,56.97,57.15,374800.0,34.3622,34.4405,34.3321,34.4405,374800.0
2010-03-23 10:10:00,57.15,57.21,57.12,57.13,521400.0,34.4405,34.4767,34.4225,34.4285,521400.0
2010-03-23 10:15:00,57.15,57.29,57.15,57.29,481000.0,34.4405,34.5249,34.4405,34.5249,481000.0
2010-03-23 10:20:00,57.29,57.44,57.25,57.44,797300.0,34.5249,34.6153,34.5008,34.6153,797300.0
2010-03-23 10:25:00,57.44,57.44,57.27,57.28,549000.0,34.6153,34.6153,34.5129,34.5189,549000.0
2010-03-23 10:30:00,57.28,57.32,57.26,57.29,231300.0,34.5189,34.543,34.5068,34.5249,231300.0
2010-03-23 10:35:00,57.29,57.3,57.19,57.2,507100.0,34.5249,34.5309,34.4646,34.4707,507100.0
2010-03-23 10:40:00,57.21,57.28,57.19,57.26,203800.0,34.4767,34.5189,34.4646,34.5068,203800.0
2010-03-23 10:45:00,57.27,57.32,57.26,57.29,181000.0,34.5129,34.543,34.5068,34.5249,181000.0
2010-03-23 10:50:00,57.29,57.34,57.27,57.28,116800.0,34.5249,34.555,34.5129,34.5189,116800.0
2010-03-23 10:55:00,57.27,57.27,57.09,57.11,212700.0,34.5129,34.5129,34.4044,34.4164,212700.0
2010-03-23 11:00:00,57.11,57.11,56.92,56.93,230700.0,34.4164,34.4164,34.3019,34.308,230700.0
2010-03-23 11:05:00,56.94,57.01,56.89,56.99,378500.0,34.314,34.3562,34.2839,34.3441,378500.0
2010-03-23 11:10:00,57.0,57.06,56.95,57.05,132900.0,34.3501,34.3863,34.32,34.3803,132900.0
2010-03-23 11:15:00,57.06,57.1,57.05,57.08,222600.0,34.3863,34.4104,34.3803,34.3984,222600.0
2010-03-23 11:20:00,57.08,57.1,57.04,57.06,96600.0,34.3984,34.4104,34.3742,34.3863,96600.0
2010-03-23 11:25:00,57.05,57.06,56.95,57.06,207600.0,34.3803,34.3863,34.32,34.3863,207600.0
2010-03-23 11:30:00,57.06,57.08,57.02,57.03,125100.0,34.3863,34.3984,34.3622,34.3682,125100.0
2010-03-23 11:35:00,57.02,57.08,57.01,57.08,287000.0,34.3622,34.3984,34.3562,34.3984,287000.0
2010-03-23 11:40:00,57.08,57.14,56.98,57.03,223600.0,34.3984,34.4345,34.3381,34.3682,223600.0
2010-03-23 11:45:00,57.02,57.14,57.01,57.09,157200.0,34.3622,34.4345,34.3562,34.4044,157200.0
2010-03-23 11:50:00,57.1,57.13,57.07,57.11,42700.0,34.4104,34.4285,34.3923,34.4164,42700.0
2010-03-23 11:55:00,57.11,57.15,57.1,57.13,89800.0,34.4164,34.4405,34.4104,34.4285,89800.0
2010-03-23 12:00:00,57.13,57.14,57.08,57.09,92800.0,34.4285,34.4345,34.3984,34.4044,92800.0
2010-03-23 12:05:00,57.08,57.17,57.03,57.13,140300.0,34.3984,34.4526,34.3682,34.4285,140300.0
2010-03-23 12:10:00,57.14,57.22,57.11,57.17,253800.0,34.4345,34.4827,34.4164,34.4526,253800.0
2010-03-23 12:15:00,57.18,57.21,57.1,57.12,146700.0,34.4586,34.4767,34.4104,34.4225,146700.0
2010-03-23 12:20:00,57.11,57.15,57.1,57.15,115900.0,34.4164,34.4405,34.4104,34.4405,115900.0
2010-03-23 12:25:00,57.15,57.18,57.12,57.18,162500.0,34.4405,34.4586,34.4225,34.4586,162500.0
2010-03-23 12:30:00,57.18,57.21,57.12,57.12,206700.0,34.4586,34.4767,34.4225,34.4225,206700.0
2010-03-23 12:35:00,57.13,57.14,57.06,57.08,136300.0,34.4285,34.4345,34.3863,34.3984,136300.0
2010-03-23 12:40:00,57.09,57.13,57.08,57.13,54300.0,34.4044,34.4285,34.3984,34.4285,54300.0
2010-03-23 12:45:00,57.12,57.12,57.05,57.07,56700.0,34.4225,34.4225,34.3803,34.3923,56700.0
2010-03-23 12:50:00,57.07,57.1,57.06,57.07,80800.0,34.3923,34.4104,34.3863,34.3923,80800.0
2010-03-23 12:55:00,57.07,57.13,57.07,57.12,56200.0,34.3923,34.4285,34.3923,34.4225,56200.0
2010-03-23 13:00:00,57.13,57.17,57.13,57.15,52900.0,34.4285,34.4526,34.4285,34.4405,52900.0
2010-03-23 13:05:00,57.15,57.21,57.14,57.17,182400.0,34.4405,34.4767,34.4345,34.4526,182400.0
2010-03-23 13:10:00,57.18,57.2,57.15,57.15,75000.0,34.4586,34.4707,34.4405,34.4405,75000.0
2010-03-23 13:15:00,57.16,57.21,57.15,57.18,77300.0,34.4466,34.4767,34.4405,34.4586,77300.0
2010-03-23 13:20:00,57.18,57.19,57.16,57.18,37700.0,34.4586,34.4646,34.4466,34.4586,37700.0
2010-03-23 13:25:00,57.18,57.23,57.18,57.22,178800.0,34.4586,34.4887,34.4586,34.4827,178800.0
2010-03-23 13:30:00,57.22,57.22,57.19,57.2,131400.0,34.4827,34.4827,34.4646,34.4707,131400.0
2010-03-23 13:35:00,57.2,57.21,57.17,57.17,33900.0,34.4707,34.4767,34.4526,34.4526,33900.0
2010-03-23 13:40:00,57.17,57.18,57.11,57.16,97000.0,34.4526,34.4586,34.4164,34.4466,97000.0
2010-03-23 13:45:00,57.15,57.15,57.08,57.11,162000.0,34.4405,34.4405,34.3984,34.4164,162000.0
2010-03-23 13:50:00,57.11,57.15,57.11,57.12,70900.0,34.4164,34.4405,34.4164,34.4225,70900.0
2010-03-23 13:55:00,57.12,57.13,57.05,57.05,345700.0,34.4225,34.4285,34.3803,34.3803,345700.0
2010-03-23 14:00:00,57.05,57.09,57.05,57.07,114600.0,34.3803,34.4044,34.3803,34.3923,114600.0
2010-03-23 14:05:00,57.07,57.11,57.05,57.09,154000.0,34.3923,34.4164,34.3803,34.4044,154000.0
2010-03-23 14:10:00,57.1,57.15,57.09,57.13,57600.0,34.4104,34.4405,34.4044,34.4285,57600.0
2010-03-23 14:15:00,57.14,57.18,57.12,57.17,322300.0,34.4345,34.4586,34.4225,34.4526,322300.0
2010-03-23 14:20:00,57.17,57.21,57.15,57.17,73700.0,34.4526,34.4767,34.4405,34.4526,73700.0
2010-03-23 14:25:00,57.17,57.2,57.16,57.18,103700.0,34.4526,34.4707,34.4466,34.4586,103700.0
2010-03-23 14:30:00,57.18,57.19,57.14,57.15,74400.0,34.4586,34.4646,34.4345,34.4405,74400.0
2010-03-23 14:35:00,57.14,57.19,57.13,57.14,117700.0,34.4345,34.4646,34.4285,34.4345,117700.0
2010-03-23 14:40:00,57.14,57.19,57.13,57.19,29000.0,34.4345,34.4646,34.4285,34.4646,29000.0
2010-03-23 14:45:00,57.19,57.19,57.12,57.16,65200.0,34.4646,34.4646,34.4225,34.4466,65200.0
2010-03-23 14:50:00,57.15,57.15,57.09,57.1,69400.0,34.4405,34.4405,34.4044,34.4104,69400.0
2010-03-23 14:55:00,57.1,57.14,57.08,57.12,219800.0,34.4104,34.4345,34.3984,34.4225,219800.0
2010-03-23 15:00:00,57.13,57.13,57.1,57.11,67200.0,34.4285,34.4285,34.4104,34.4164,67200.0
2010-03-23 15:05:00,57.11,57.23,57.1,57.2,231100.0,34.4164,34.4887,34.4104,34.4707,231100.0
2010-03-23 15:10:00,57.2,57.27,57.17,57.25,328600.0,34.4707,34.5129,34.4526,34.5008,328600.0
2010-03-23 15:15:00,57.25,57.3,57.24,57.29,261000.0,34.5008,34.5309,34.4948,34.5249,261000.0
2010-03-23 15:20:00,57.29,57.36,57.26,57.35,286700.0,34.5249,34.5671,34.5068,34.5611,286700.0
2010-03-23 15:25:00,57.34,57.37,57.32,57.34,232700.0,34.555,34.5731,34.543,34.555,232700.0
2010-03-23 15:30:00,57.34,57.34,57.28,57.33,130700.0,34.555,34.555,34.5189,34.549,130700.0
2010-03-23 15:35:00,57.33,57.39,57.32,57.35,284300.0,34.549,34.5852,34.543,34.5611,284300.0
2010-03-23 15:40:00,57.34,57.37,57.32,57.35,277800.0,34.555,34.5731,34.543,34.5611,277800.0
2010-03-23 15:45:00,57.34,57.37,57.33,57.35,264900.0,34.555,34.5731,34.549,34.5611,264900.0
2010-03-23 15:50:00,57.35,57.35,57.31,57.32,297500.0,34.5611,34.5611,34.537,34.543,297500.0
2010-03-23 15:55:00,57.32,57.38,57.31,57.35,492400.0,34.543,34.5791,34.537,34.5611,492400.0
2010-03-24 09:30:00,56.97,56.99,56.87,56.91,339800.0,34.3321,34.3441,34.2718,34.2959,339800.0
2010-03-24 09:35:00,56.9,56.96,56.84,56.96,377700.0,34.2899,34.326,34.2537,34.326,377700.0
2010-03-24 09:40:00,56.96,57.09,56.95,57.02,217200.0,34.326,34.4044,34.32,34.3622,217200.0
2010-03-24 09:45:00,57.02,57.15,57.02,57.08,319900.0,34.3622,34.4405,34.3622,34.3984,319900.0
2010-03-24 09:50:00,57.13,57.16,57.02,57.1,436600.0,34.4285,34.4466,34.3622,34.4104,436600.0
2010-03-24 09:55:00,57.09,57.13,57.04,57.11,144300.0,34.4044,34.4285,34.3742,34.4164,144300.0
2010-03-24 10:00:00,57.1,57.16,56.99,57.14,445800.0,34.4104,34.4466,34.3441,34.4345,445800.0
2010-03-24 10:05:00,57.14,57.29,57.12,57.26,332400.0,34.4345,34.5249,34.4225,34.5068,332400.0
2010-03-24 10:10:00,57.25,57.35,57.24,57.24,276900.0,34.5008,34.5611,34.4948,34.4948,276900.0
2010-03-24 10:15:00,57.24,57.28,57.22,57.25,288200.0,34.4948,34.5189,34.4827,34.5008,288200.0
2010-03-24 10:20:00,57.25,57.33,57.2,57.24,234200.0,34.5008,34.549,34.4707,34.4948,234200.0
2010-03-24 10:25:00,57.24,57.25,57.17,57.23,305900.0,34.4948,34.5008,34.4526,34.4887,305900.0
2010-03-24 10:30:00,57.22,57.29,57.08,57.29,656700.0,34.4827,34.5249,34.3984,34.5249,656700.0
2010-03-24 10:35:00,57.29,57.52,57.29,57.4,551800.0,34.5249,34.6635,34.5249,34.5912,551800.0
2010-03-24 10:40:00,57.4,57.43,57.36,57.36,311600.0,34.5912,34.6093,34.5671,34.5671,311600.0
2010-03-24 10:45:00,57.37,57.46,57.33,57.46,225800.0,34.5731,34.6274,34.549,34.6274,225800.0
2010-03-24 10:50:00,57.46,57.46,57.38,57.42,163400.0,34.6274,34.6274,34.5791,34.6032,163400.0
2010-03-24 10:55:00,57.42,57.44,57.35,57.36,251100.0,34.6032,34.6153,34.5611,34.5671,251100.0
2010-03-24 11:00:00,57.35,57.39,57.26,57.28,199500.0,34.5611,34.5852,34.5068,34.5189,199500.0
2010-03-24 11:05:00,57.28,57.28,57.16,57.16,292200.0,34.5189,34.5189,34.4466,34.4466,292200.0
2010-03-24 11:10:00,57.16,57.18,57.03,57.04,263600.0,34.4466,34.4586,34.3682,34.3742,263600.0
2010-03-24 11:15:00,57.03,57.03,56.93,57.0,429600.0,34.3682,34.3682,34.308,34.3501,429600.0
2010-03-24 11:20:00,56.99,57.08,56.96,57.07,228800.0,34.3441,34.3984,34.326,34.3923,228800.0
2010-03-24 11:25:00,57.07,57.09,57.03,57.08,183900.0,34.3923,34.4044,34.3682,34.3984,183900.0
2010-03-24 11:30:00,57.08,57.1,57.03,57.08,99000.0,34.3984,34.4104,34.3682,34.3984,99000.0
2010-03-24 11:35:00,57.09,57.15,57.07,57.11,167700.0,34.4044,34.4405,34.3923,34.4164,167700.0
2010-03-24 11:40:00,57.11,57.14,57.1,57.1,77800.0,34.4164,34.4345,34.4104,34.4104,77800.0
2010-03-24 11:45:00,57.09,57.1,57.04,57.07,67300.0,34.4044,34.4104,34.3742,34.3923,67300.0
2010-03-24 11:50:00,57.08,57.16,57.08,57.14,84500.0,34.3984,34.4466,34.3984,34.4345,84500.0
2010-03-24 11:55:00,57.14,57.21,57.12,57.2,97800.0,34.4345,34.4767,34.4225,34.4707,97800.0
2010-03-24 12:00:00,57.2,57.22,57.17,57.19,65000.0,34.4707,34.4827,34.4526,34.4646,65000.0
2010-03-24 12:05:00,57.19,57.24,57.19,57.2,102200.0,34.4646,34.4948,34.4646,34.4707,102200.0
2010-03-24 12:10:00,57.2,57.2,57.12,57.16,96300.0,34.4707,34.4707,34.4225,34.4466,96300.0
2010-03-24 12:15:00,57.16,57.17,57.12,57.15,91500.0,34.4466,34.4526,34.4225,34.4405,91500.0
2010-03-24 12:20:00,57.15,57.2,57.13,57.2,111800.0,34.4405,34.4707,34.4285,34.4707,111800.0
2010-03-24 12:25:00,57.19,57.2,57.16,57.2,121600.0,34.4646,34.4707,34.4466,34.4707,121600.0
2010-03-24 12:30:00,57.2,57.25,57.19,57.23,113600.0,34.4707,34.5008,34.4646,34.4887,113600.0
2010-03-24 12:35:00,57.22,57.27,57.22,57.22,141900.0,34.4827,34.5129,34.4827,34.4827,141900.0
2010-03-24 12:40:00,57.23,57.27,57.2,57.27,103700.0,34.4887,34.5129,34.4707,34.5129,103700.0
2010-03-24 12:45:00,57.27,57.34,57.27,57.31,169000.0,34.5129,34.555,34.5129,34.537,169000.0
2010-03-24 12:50:00,57.31,57.32,57.26,57.29,64400.0,34.537,34.543,34.5068,34.5249,64400.0
2010-03-24 12:55:00,57.29,57.29,57.2,57.24,78300.0,34.5249,34.5249,34.4707,34.4948,78300.0
2010-03-24 13:00:00,57.24,57.24,57.04,57.04,175900.0,34.4948,34.4948,34.3742,34.3742,175900.0
2010-03-24 13:05:00,57.04,57.11,57.04,57.08,119800.0,34.3742,34.4164,34.3742,34.3984,119800.0
2010-03-24 13:10:00,57.08,57.14,57.08,57.08,79800.0,34.3984,34.4345,34.3984,34.3984,79800.0
2010-03-24 13:15:00,57.08,57.09,57.0,57.01,207800.0,34.3984,34.4044,34.3501,34.3562,207800.0
2010-03-24 13:20:00,57.0,57.05,56.99,57.03,65100.0,34.3501,34.3803,34.3441,34.3682,65100.0
2010-03-24 13:25:00,57.04,57.06,57.01,57.05,88400.0,34.3742,34.3863,34.3562,34.3803,88400.0
2010-03-24 13:30:00,57.06,57.09,57.06,57.09,73800.0,34.3863,34.4044,34.3863,34.4044,73800.0
2010-03-24 13:35:00,57.09,57.14,57.06,57.1,70200.0,34.4044,34.4345,34.3863,34.4104,70200.0
2010-03-24 13:40:00,57.09,57.1,57.05,57.05,47200.0,34.4044,34.4104,34.3803,34.3803,47200.0
2010-03-24 13:45:00,57.05,57.06,56.93,56.95,248400.0,34.3803,34.3863,34.308,34.32,248400.0
2010-03-24 13:50:00,56.95,56.99,56.9,56.95,198100.0,34.32,34.3441,34.2899,34.32,198100.0
2010-03-24 13:55:00,56.95,57.01,56.93,57.0,135000.0,34.32,34.3562,34.308,34.3501,135000.0
2010-03-24 14:00:00,57.0,57.03,56.97,56.98,149600.0,34.3501,34.3682,34.3321,34.3381,149600.0
2010-03-24 14:05:00,56.99,57.02,56.97,57.01,111800.0,34.3441,34.3622,34.3321,34.3562,111800.0
2010-03-24 14:10:00,57.02,57.11,57.02,57.1,85700.0,34.3622,34.4164,34.3622,34.4104,85700.0
2010-03-24 14:15:00,57.1,57.11,57.04,57.06,256600.0,34.4104,34.4164,34.3742,34.3863,256600.0
2010-03-24 14:20:00,57.06,57.14,57.05,57.12,82200.0,34.3863,34.4345,34.3803,34.4225,82200.0
2010-03-24 14:25:00,57.13,57.13,57.07,57.08,317200.0,34.4285,34.4285,34.3923,34.3984,317200.0
2010-03-24 14:30:00,57.09,57.13,57.06,57.06,84800.0,34.4044,34.4285,34.3863,34.3863,84800.0
2010-03-24 14:35:00,57.07,57.1,57.03,57.05,255700.0,34.3923,34.4104,34.3682,34.3803,255700.0
2010-03-24 14:40:00,57.05,57.08,57.03,57.08,60800.0,34.3803,34.3984,34.3682,34.3984,60800.0
2010-03-24 14:45:00,57.09,57.11,57.04,57.06,106200.0,34.4044,34.4164,34.3742,34.3863,106200.0
2010-03-24 14:50:00,57.05,57.08,57.04,57.06,94200.0,34.3803,34.3984,34.3742,34.3863,94200.0
2010-03-24 14:55:00,57.07,57.07,57.0,57.02,145200.0,34.3923,34.3923,34.3501,34.3622,145200.0
2010-03-24 15:00:00,57.02,57.08,56.98,57.05,117300.0,34.3622,34.3984,34.3381,34.3803,117300.0
2010-03-24 15:05:00,57.05,57.08,57.03,57.04,79400.0,34.3803,34.3984,34.3682,34.3742,79400.0
2010-03-24 15:10:00,57.04,57.04,56.92,56.97,248800.0,34.3742,34.3742,34.3019,34.3321,248800.0
2010-03-24 15:15:00,56.97,57.04,56.96,57.03,210400.0,34.3321,34.3742,34.326,34.3682,210400.0
2010-03-24 15:20:00,57.04,57.08,57.01,57.08,169600.0,34.3742,34.3984,34.3562,34.3984,169600.0
2010-03-24 15:25:00,57.07,57.08,57.04,57.07,309400.0,34.3923,34.3984,34.3742,34.3923,309400.0
2010-03-24 15:30:00,57.06,57.12,57.05,57.12,229200.0,34.3863,34.4225,34.3803,34.4225,229200.0
2010-03-24 15:35:00,57.12,57.19,57.11,57.15,326800.0,34.4225,34.4646,34.4164,34.4405,326800.0
2010-03-24 15:40:00,57.15,57.15,57.09,57.14,236600.0,34.4405,34.4405,34.4044,34.4345,236600.0
2010-03-24 15:45:00,57.14,57.14,57.07,57.1,393500.0,34.4345,34.4345,34.3923,34.4104,393500.0
2010-03-24 15:50:00,57.11,57.11,57.05,57.06,346000.0,34.4164,34.4164,34.3803,34.3863,346000.0
2010-03-24 15:55:00,57.06,57.06,57.01,57.03,549000.0,34.3863,34.3863,34.3562,34.3682,549000.0
2010-03-25 09:30:00,57.43,57.57,57.42,57.44,574500.0,34.6093,34.6936,34.6032,34.6153,574500.0
2010-03-25 09:35:00,57.43,57.45,57.29,57.33,382600.0,34.6093,34.6213,34.5249,34.549,382600.0
2010-03-25 09:40:00,57.32,57.34,57.24,57.28,278800.0,34.543,34.555,34.4948,34.5189,278800.0
2010-03-25 09:45:00,57.28,57.28,57.08,57.08,210800.0,34.5189,34.5189,34.3984,34.3984,210800.0
2010-03-25 09:50:00,57.07,57.16,57.01,57.02,280900.0,34.3923,34.4466,34.3562,34.3622,280900.0
2010-03-25 09:55:00,57.02,57.11,56.99,56.99,478700.0,34.3622,34.4164,34.3441,34.3441,478700.0
2010-03-25 10:00:00,56.99,57.09,56.96,56.98,220200.0,34.3441,34.4044,34.326,34.3381,220200.0
2010-03-25 10:05:00,56.98,56.99,56.83,56.91,626000.0,34.3381,34.3441,34.2477,34.2959,626000.0
2010-03-25 10:10:00,56.91,56.97,56.89,56.95,187500.0,34.2959,34.3321,34.2839,34.32,187500.0
2010-03-25 10:15:00,56.94,56.99,56.94,56.97,128200.0,34.314,34.3441,34.314,34.3321,128200.0
2010-03-25 10:20:00,56.97,57.04,56.94,56.96,209400.0,34.3321,34.3742,34.314,34.326,209400.0
2010-03-25 10:25:00,56.96,56.97,56.85,56.86,342800.0,34.326,34.3321,34.2597,34.2658,342800.0
2010-03-25 10:30:00,56.86,56.91,56.8,56.88,204100.0,34.2658,34.2959,34.2296,34.2778,204100.0
2010-03-25 10:35:00,56.88,56.97,56.86,56.97,134700.0,34.2778,34.3321,34.2658,34.3321,134700.0
2010-03-25 10:40:00,56.97,57.06,56.91,56.96,460500.0,34.3321,34.3863,34.2959,34.326,460500.0
2010-03-25 10:45:00,56.97,57.04,56.94,57.03,281800.0,34.3321,34.3742,34.314,34.3682,281800.0
2010-03-25 10:50:00,57.03,57.06,56.91,56.92,276300.0,34.3682,34.3863,34.2959,34.3019,276300.0
2010-03-25 10:55:00,56.92,56.95,56.88,56.91,123400.0,34.3019,34.32,34.2778,34.2959,123400.0
2010-03-25 11:00:00,56.9,56.99,56.9,56.94,140300.0,34.2899,34.3441,34.2899,34.314,140300.0
2010-03-25 11:05:00,56.93,56.96,56.91,56.95,154000.0,34.308,34.326,34.2959,34.32,154000.0
2010-03-25 11:10:00,56.95,57.07,56.95,57.06,226900.0,34.32,34.3923,34.32,34.3863,226900.0
2010-03-25 11:15:00,57.07,57.1,57.06,57.1,120500.0,34.3923,34.4104,34.3863,34.4104,120500.0
2010-03-25 11:20:00,57.1,57.12,57.07,57.07,132400.0,34.4104,34.4225,34.3923,34.3923,132400.0
2010-03-25 11:25:00,57.08,57.1,57.06,57.08,85100.0,34.3984,34.4104,34.3863,34.3984,85100.0
2010-03-25 11:30:00,57.09,57.14,57.08,57.11,200300.0,34.4044,34.4345,34.3984,34.4164,200300.0
2010-03-25 11:35:00,57.11,57.13,57.07,57.07,99400.0,34.4164,34.4285,34.3923,34.3923,99400.0
2010-03-25 11:40:00,57.08,57.13,57.08,57.12,96300.0,34.3984,34.4285,34.3984,34.4225,96300.0
2010-03-25 11:45:00,57.12,57.14,57.07,57.07,108000.0,34.4225,34.4345,34.3923,34.3923,108000.0
2010-03-25 11:50:00,57.07,57.07,57.0,57.01,83500.0,34.3923,34.3923,34.3501,34.3562,83500.0
2010-03-25 11:55:00,57.01,57.03,56.99,57.02,70000.0,34.3562,34.3682,34.3441,34.3622,70000.0
2010-03-25 12:00:00,57.02,57.03,57.0,57.0,39300.0,34.3622,34.3682,34.3501,34.3501,39300.0
2010-03-25 12:05:00,57.0,57.09,56.97,57.03,225100.0,34.3501,34.4044,34.3321,34.3682,225100.0
2010-03-25 12:10:00,57.02,57.03,56.96,56.97,328100.0,34.3622,34.3682,34.326,34.3321,328100.0
2010-03-25 12:15:00,56.96,56.96,56.91,56.94,121200.0,34.326,34.326,34.2959,34.314,121200.0
2010-03-25 12:20:00,56.93,56.95,56.92,56.93,93200.0,34.308,34.32,34.3019,34.308,93200.0
2010-03-25 12:25:00,56.93,56.97,56.92,56.95,36200.0,34.308,34.3321,34.3019,34.32,36200.0
2010-03-25 12:30:00,56.95,56.97,56.93,56.94,44000.0,34.32,34.3321,34.308,34.314,44000.0
2010-03-25 12:35:00,56.94,56.96,56.93,56.95,206800.0,34.314,34.326,34.308,34.32,206800.0
2010-03-25 12:40:00,56.95,57.0,56.95,56.98,125000.0,34.32,34.3501,34.32,34.3381,125000.0
2010-03-25 12:45:00,56.98,57.05,56.98,57.05,205600.0,34.3381,34.3803,34.3381,34.3803,205600.0
2010-03-25 12:50:00,57.04,57.07,57.03,57.06,98800.0,34.3742,34.3923,34.3682,34.3863,98800.0
2010-03-25 12:55:00,57.06,57.07,56.99,57.0,63200.0,34.3863,34.3923,34.3441,34.3501,63200.0
2010-03-25 13:00:00,57.0,57.0,56.95,56.97,183300.0,34.3501,34.3501,34.32,34.3321,183300.0
2010-03-25 13:05:00,56.97,56.98,56.95,56.98,72600.0,34.3321,34.3381,34.32,34.3381,72600.0
2010-03-25 13:10:00,56.97,56.99,56.94,56.97,91800.0,34.3321,34.3441,34.314,34.3321,91800.0
2010-03-25 13:15:00,56.97,56.98,56.95,56.96,63500.0,34.3321,34.3381,34.32,34.326,63500.0
2010-03-25 13:20:00,56.97,56.97,56.9,56.92,115800.0,34.3321,34.3321,34.2899,34.3019,115800.0
2010-03-25 13:25:00,56.91,56.97,56.89,56.9,79600.0,34.2959,34.3321,34.2839,34.2899,79600.0
2010-03-25 13:30:00,56.9,56.9,56.83,56.85,199300.0,34.2899,34.2899,34.2477,34.2597,199300.0
2010-03-25 13:35:00,56.85,56.86,56.77,56.8,194300.0,34.2597,34.2658,34.2115,34.2296,194300.0
2010-03-25 13:40:00,56.8,56.8,56.7,56.7,263100.0,34.2296,34.2296,34.1694,34.1694,263100.0
2010-03-25 13:45:00,56.7,56.77,56.68,56.7,376100.0,34.1694,34.2115,34.1573,34.1694,376100.0
2010-03-25 13:50:00,56.69,56.71,56.57,56.59,638600.0,34.1633,34.1754,34.091,34.1031,638600.0
2010-03-25 13:55:00,56.58,56.6,56.54,56.6,529000.0,34.097,34.1091,34.0729,34.1091,529000.0
2010-03-25 14:00:00,56.6,56.63,56.55,56.61,283500.0,34.1091,34.1272,34.079,34.1151,283500.0
2010-03-25 14:05:00,56.61,56.67,56.6,56.61,92300.0,34.1151,34.1513,34.1091,34.1151,92300.0
2010-03-25 14:10:00,56.6,56.61,56.52,56.61,228400.0,34.1091,34.1151,34.0609,34.1151,228400.0
2010-03-25 14:15:00,56.61,56.62,56.57,56.61,129900.0,34.1151,34.1211,34.091,34.1151,129900.0
2010-03-25 14:20:00,56.61,56.62,56.5,56.53,218800.0,34.1151,34.1211,34.0488,34.0669,218800.0
2010-03-25 14:25:00,56.53,56.53,56.42,56.43,266300.0,34.0669,34.0669,34.0006,34.0066,266300.0
2010-03-25 14:30:00,56.43,56.49,56.4,56.41,254800.0,34.0066,34.0428,33.9886,33.9946,254800.0
2010-03-25 14:35:00,56.41,56.46,56.38,56.46,132600.0,33.9946,34.0247,33.9765,34.0247,132600.0
2010-03-25 14:40:00,56.46,56.49,56.43,56.45,187800.0,34.0247,34.0428,34.0066,34.0187,187800.0
2010-03-25 14:45:00,56.45,56.45,56.34,56.34,205600.0,34.0187,34.0187,33.9524,33.9524,205600.0
2010-03-25 14:50:00,56.34,56.42,56.3,56.4,312500.0,33.9524,34.0006,33.9283,33.9886,312500.0
2010-03-25 14:55:00,56.41,56.42,56.37,56.41,322300.0,33.9946,34.0006,33.9705,33.9946,322300.0
2010-03-25 15:00:00,56.41,56.52,56.4,56.51,434900.0,33.9946,34.0609,33.9886,34.0549,434900.0
2010-03-25 15:05:00,56.52,56.57,56.51,56.56,465300.0,34.0609,34.091,34.0549,34.085,465300.0
2010-03-25 15:10:00,56.56,56.57,56.52,56.56,195800.0,34.085,34.091,34.0609,34.085,195800.0
2010-03-25 15:15:00,56.56,56.56,56.47,56.48,141800.0,34.085,34.085,34.0307,34.0368,141800.0
2010-03-25 15:20:00,56.47,56.49,56.43,56.46,98300.0,34.0307,34.0428,34.0066,34.0247,98300.0
2010-03-25 15:25:00,56.45,56.46,56.35,56.35,253600.0,34.0187,34.0247,33.9584,33.9584,253600.0
2010-03-25 15:30:00,56.35,56.35,56.24,56.24,456500.0,33.9584,33.9584,33.8921,33.8921,456500.0
2010-03-25 15:35:00,56.24,56.24,56.11,56.12,658600.0,33.8921,33.8921,33.8138,33.8198,658600.0
2010-03-25 15:40:00,56.12,56.14,56.08,56.12,678400.0,33.8198,33.8319,33.7957,33.8198,678400.0
2010-03-25 15:45:00,56.12,56.12,55.99,56.02,1027800.0,33.8198,33.8198,33.7415,33.7596,1027800.0
2010-03-25 15:50:00,56.01,56.09,55.98,56.07,916600.0,33.7535,33.8017,33.7355,33.7897,916600.0
2010-03-25 15:55:00,56.08,56.08,55.97,56.05,1484300.0,33.7957,33.7957,33.7294,33.7776,1484300.0
2010-03-26 09:30:00,56.25,56.31,56.21,56.22,344100.0,33.8982,33.9343,33.8741,33.8801,344100.0
2010-03-26 09:35:00,56.21,56.22,56.03,56.09,511600.0,33.8741,33.8801,33.7656,33.8017,511600.0
2010-03-26 09:40:00,56.09,56.09,55.93,55.96,605600.0,33.8017,33.8017,33.7053,33.7234,605600.0
2010-03-26 09:45:00,55.95,56.03,55.91,56.01,347700.0,33.7174,33.7656,33.6933,33.7535,347700.0
2010-03-26 09:50:00,56.01,56.08,56.0,56.05,407200.0,33.7535,33.7957,33.7475,33.7776,407200.0
2010-03-26 09:55:00,56.05,56.15,56.01,56.12,658300.0,33.7776,33.8379,33.7535,33.8198,658300.0
2010-03-26 10:00:00,56.13,56.44,56.13,56.39,465400.0,33.8258,34.0127,33.8258,33.9825,465400.0
2010-03-26 10:05:00,56.38,56.44,56.31,56.35,351000.0,33.9765,34.0127,33.9343,33.9584,351000.0
2010-03-26 10:10:00,56.34,56.43,56.32,56.38,420200.0,33.9524,34.0066,33.9404,33.9765,420200.0
2010-03-26 10:15:00,56.39,56.41,56.36,56.38,233100.0,33.9825,33.9946,33.9645,33.9765,233100.0
2010-03-26 10:20:00,56.37,56.41,56.3,56.36,191700.0,33.9705,33.9946,33.9283,33.9645,191700.0
2010-03-26 10:25:00,56.36,56.39,56.24,56.3,201400.0,33.9645,33.9825,33.8921,33.9283,201400.0
2010-03-26 10:30:00,56.3,56.36,56.28,56.3,289500.0,33.9283,33.9645,33.9162,33.9283,289500.0
2010-03-26 10:35:00,56.31,56.33,56.24,56.27,376300.0,33.9343,33.9464,33.8921,33.9102,376300.0
2010-03-26 10:40:00,56.27,56.29,56.24,56.28,231400.0,33.9102,33.9223,33.8921,33.9162,231400.0
2010-03-26 10:45:00,56.28,56.33,56.25,56.3,216800.0,33.9162,33.9464,33.8982,33.9283,216800.0
2010-03-26 10:50:00,56.31,56.39,56.31,56.35,183100.0,33.9343,33.9825,33.9343,33.9584,183100.0
2010-03-26 10:55:00,56.35,56.37,56.27,56.29,236300.0,33.9584,33.9705,33.9102,33.9223,236300.0
2010-03-26 11:00:00,56.28,56.34,56.27,56.33,135900.0,33.9162,33.9524,33.9102,33.9464,135900.0
2010-03-26 11:05:00,56.34,56.38,56.31,56.32,131300.0,33.9524,33.9765,33.9343,33.9404,131300.0
2010-03-26 11:10:00,56.33,56.34,56.28,56.3,106000.0,33.9464,33.9524,33.9162,33.9283,106000.0
2010-03-26 11:15:00,56.28,56.39,56.27,56.35,310200.0,33.9162,33.9825,33.9102,33.9584,310200.0
2010-03-26 11:20:00,56.36,56.38,56.32,56.35,144000.0,33.9645,33.9765,33.9404,33.9584,144000.0
2010-03-26 11:25:00,56.35,56.39,56.3,56.33,223400.0,33.9584,33.9825,33.9283,33.9464,223400.0
2010-03-26 11:30:00,56.33,56.37,56.3,56.37,133900.0,33.9464,33.9705,33.9283,33.9705,133900.0
2010-03-26 11:35:00,56.37,56.38,56.27,56.28,96000.0,33.9705,33.9765,33.9102,33.9162,96000.0
2010-03-26 11:40:00,56.28,56.29,56.23,56.24,202100.0,33.9162,33.9223,33.8861,33.8921,202100.0
2010-03-26 11:45:00,56.24,56.24,56.19,56.23,284000.0,33.8921,33.8921,33.862,33.8861,284000.0
2010-03-26 11:50:00,56.22,56.23,56.17,56.18,140100.0,33.8801,33.8861,33.85,33.856,140100.0
2010-03-26 11:55:00,56.18,56.19,56.12,56.12,115500.0,33.856,33.862,33.8198,33.8198,115500.0
2010-03-26 12:00:00,56.13,56.16,56.1,56.13,137600.0,33.8258,33.8439,33.8078,33.8258,137600.0
2010-03-26 12:05:00,56.14,56.19,56.11,56.11,156600.0,33.8319,33.862,33.8138,33.8138,156600.0
2010-03-26 12:10:00,56.11,56.14,56.09,56.14,138200.0,33.8138,33.8319,33.8017,33.8319,138200.0
2010-03-26 12:15:00,56.14,56.17,56.13,56.14,112000.0,33.8319,33.85,33.8258,33.8319,112000.0
2010-03-26 12:20:00,56.14,56.15,56.06,56.08,214400.0,33.8319,33.8379,33.7837,33.7957,214400.0
2010-03-26 12:25:00,56.08,56.1,55.94,55.97,363300.0,33.7957,33.8078,33.7113,33.7294,363300.0
2010-03-26 12:30:00,55.97,56.0,55.9,55.94,282700.0,33.7294,33.7475,33.6872,33.7113,282700.0
2010-03-26 12:35:00,55.93,55.96,55.85,55.95,287800.0,33.7053,33.7234,33.6571,33.7174,287800.0
2010-03-26 12:40:00,55.94,55.99,55.93,55.97,145500.0,33.7113,33.7415,33.7053,33.7294,145500.0
2010-03-26 12:45:00,55.97,55.98,55.88,55.89,219000.0,33.7294,33.7355,33.6752,33.6812,219000.0
2010-03-26 12:50:00,55.89,55.96,55.89,55.94,326900.0,33.6812,33.7234,33.6812,33.7113,326900.0
2010-03-26 12:55:00,55.93,55.93,55.85,55.9,347200.0,33.7053,33.7053,33.6571,33.6872,347200.0
2010-03-26 13:00:00,55.9,55.94,55.87,55.9,113600.0,33.6872,33.7113,33.6692,33.6872,113600.0
2010-03-26 13:05:00,55.9,55.9,55.72,55.75,458400.0,33.6872,33.6872,33.5788,33.5968,458400.0
2010-03-26 13:10:00,55.76,55.82,55.74,55.81,214000.0,33.6029,33.639,33.5908,33.633,214000.0
2010-03-26 13:15:00,55.82,55.85,55.8,55.85,137300.0,33.639,33.6571,33.627,33.6571,137300.0
2010-03-26 13:20:00,55.84,55.91,55.82,55.87,208300.0,33.6511,33.6933,33.639,33.6692,208300.0
2010-03-26 13:25:00,55.87,55.88,55.82,55.84,297700.0,33.6692,33.6752,33.639,33.6511,297700.0
2010-03-26 13:30:00,55.83,55.84,55.79,55.8,163700.0,33.6451,33.6511,33.621,33.627,163700.0
2010-03-26 13:35:00,55.81,55.88,55.81,55.84,242400.0,33.633,33.6752,33.633,33.6511,242400.0
2010-03-26 13:40:00,55.84,55.91,55.83,55.88,203300.0,33.6511,33.6933,33.6451,33.6752,203300.0
2010-03-26 13:45:00,55.88,55.89,55.8,55.8,315100.0,33.6752,33.6812,33.627,33.627,315100.0
2010-03-26 13:50:00,55.8,55.85,55.8,55.83,190600.0,33.627,33.6571,33.627,33.6451,190600.0
2010-03-26 13:55:00,55.83,55.88,55.82,55.87,100200.0,33.6451,33.6752,33.639,33.6692,100200.0
2010-03-26 14:00:00,55.86,55.87,55.77,55.8,198500.0,33.6631,33.6692,33.6089,33.627,198500.0
2010-03-26 14:05:00,55.79,55.89,55.78,55.89,310300.0,33.621,33.6812,33.6149,33.6812,310300.0
2010-03-26 14:10:00,55.88,55.9,55.83,55.86,108800.0,33.6752,33.6872,33.6451,33.6631,108800.0
2010-03-26 14:15:00,55.86,55.95,55.83,55.9,213400.0,33.6631,33.7174,33.6451,33.6872,213400.0
2010-03-26 14:20:00,55.9,55.91,55.86,55.88,164700.0,33.6872,33.6933,33.6631,33.6752,164700.0
2010-03-26 14:25:00,55.89,55.96,55.85,55.95,204500.0,33.6812,33.7234,33.6571,33.7174,204500.0
2010-03-26 14:30:00,55.95,56.0,55.94,55.97,183600.0,33.7174,33.7475,33.7113,33.7294,183600.0
2010-03-26 14:35:00,55.98,56.04,55.97,56.02,156600.0,33.7355,33.7716,33.7294,33.7596,156600.0
2010-03-26 14:40:00,56.02,56.04,55.98,55.98,141800.0,33.7596,33.7716,33.7355,33.7355,141800.0
2010-03-26 14:45:00,55.98,55.99,55.95,55.99,248400.0,33.7355,33.7415,33.7174,33.7415,248400.0
2010-03-26 14:50:00,55.98,56.03,55.94,56.03,193900.0,33.7355,33.7656,33.7113,33.7656,193900.0
2010-03-26 14:55:00,56.02,56.03,55.97,56.01,232700.0,33.7596,33.7656,33.7294,33.7535,232700.0
2010-03-26 15:00:00,56.0,56.05,56.0,56.02,114300.0,33.7475,33.7776,33.7475,33.7596,114300.0
2010-03-26 15:05:00,56.02,56.02,55.95,55.97,228600.0,33.7596,33.7596,33.7174,33.7294,228600.0
2010-03-26 15:10:00,55.96,55.99,55.93,55.99,320600.0,33.7234,33.7415,33.7053,33.7415,320600.0
2010-03-26 15:15:00,56.0,56.01,55.96,56.01,90300.0,33.7475,33.7535,33.7234,33.7535,90300.0
2010-03-26 15:20:00,56.02,56.02,55.94,55.96,170400.0,33.7596,33.7596,33.7113,33.7234,170400.0
2010-03-26 15:25:00,55.96,56.01,55.91,55.99,191300.0,33.7234,33.7535,33.6933,33.7415,191300.0
2010-03-26 15:30:00,55.99,56.0,55.93,55.93,215400.0,33.7415,33.7475,33.7053,33.7053,215400.0
2010-03-26 15:35:00,55.93,56.01,55.92,56.0,356800.0,33.7053,33.7535,33.6993,33.7475,356800.0
2010-03-26 15:40:00,56.01,56.07,56.01,56.06,339700.0,33.7535,33.7897,33.7535,33.7837,339700.0
2010-03-26 15:45:00,56.05,56.05,55.98,56.03,628900.0,33.7776,33.7776,33.7355,33.7656,628900.0
2010-03-26 15:50:00,56.04,56.11,56.03,56.09,399900.0,33.7716,33.8138,33.7656,33.8017,399900.0
2010-03-26 15:55:00,56.1,56.14,56.09,56.09,1048300.0,33.8078,33.8319,33.8017,33.8017,1048300.0
2010-03-29 09:30:00,56.44,56.64,56.4,56.59,420100.0,34.0127,34.1332,33.9886,34.1031,420100.0
2010-03-29 09:35:00,56.6,56.76,56.58,56.75,527300.0,34.1091,34.2055,34.097,34.1995,527300.0
2010-03-29 09:40:00,56.75,56.76,56.64,56.73,306000.0,34.1995,34.2055,34.1332,34.1874,306000.0
2010-03-29 09:45:00,56.74,56.88,56.74,56.87,515700.0,34.1935,34.2778,34.1935,34.2718,515700.0
2010-03-29 09:50:00,56.86,56.92,56.84,56.87,709700.0,34.2658,34.3019,34.2537,34.2718,709700.0
2010-03-29 09:55:00,56.86,56.9,56.79,56.81,530600.0,34.2658,34.2899,34.2236,34.2356,530600.0
2010-03-29 10:00:00,56.8,56.9,56.79,56.88,556300.0,34.2296,34.2899,34.2236,34.2778,556300.0
2010-03-29 10:05:00,56.88,56.96,56.88,56.92,305900.0,34.2778,34.326,34.2778,34.3019,305900.0
2010-03-29 10:10:00,56.91,57.03,56.91,56.98,228700.0,34.2959,34.3682,34.2959,34.3381,228700.0
2010-03-29 10:15:00,56.98,57.05,56.97,57.0,444500.0,34.3381,34.3803,34.3321,34.3501,444500.0
2010-03-29 10:20:00,57.0,57.01,56.92,56.93,167700.0,34.3501,34.3562,34.3019,34.308,167700.0
2010-03-29 10:25:00,56.92,57.02,56.91,56.98,650900.0,34.3019,34.3622,34.2959,34.3381,650900.0
2010-03-29 10:30:00,56.98,56.99,56.87,56.96,245800.0,34.3381,34.3441,34.2718,34.326,245800.0
2010-03-29 10:35:00,56.96,57.06,56.95,57.02,739100.0,34.326,34.3863,34.32,34.3622,739100.0
2010-03-29 10:40:00,57.02,57.09,57.02,57.07,276000.0,34.3622,34.4044,34.3622,34.3923,276000.0
2010-03-29 10:45:00,57.07,57.19,57.06,57.18,565400.0,34.3923,34.4646,34.3863,34.4586,565400.0
2010-03-29 10:50:00,57.19,57.24,57.17,57.21,374000.0,34.4646,34.4948,34.4526,34.4767,374000.0
2010-03-29 10:55:00,57.22,57.22,57.17,57.19,232500.0,34.4827,34.4827,34.4526,34.4646,232500.0
2010-03-29 11:00:00,57.19,57.22,57.17,57.19,250200.0,34.4646,34.4827,34.4526,34.4646,250200.0
2010-03-29 11:05:00,57.2,57.26,57.19,57.22,416800.0,34.4707,34.5068,34.4646,34.4827,416800.0
2010-03-29 11:10:00,57.23,57.28,57.21,57.26,307900.0,34.4887,34.5189,34.4767,34.5068,307900.0
2010-03-29 11:15:00,57.25,57.26,57.21,57.21,231700.0,34.5008,34.5068,34.4767,34.4767,231700.0
2010-03-29 11:20:00,57.21,57.24,57.19,57.22,149700.0,34.4767,34.4948,34.4646,34.4827,149700.0
2010-03-29 11:25:00,57.23,57.27,57.22,57.22,139500.0,34.4887,34.5129,34.4827,34.4827,139500.0
2010-03-29 11:30:00,57.23,57.25,57.21,57.24,60500.0,34.4887,34.5008,34.4767,34.4948,60500.0
2010-03-29 11:35:00,57.24,57.24,57.15,57.18,82700.0,34.4948,34.4948,34.4405,34.4586,82700.0
2010-03-29 11:40:00,57.18,57.23,57.18,57.22,151600.0,34.4586,34.4887,34.4586,34.4827,151600.0
2010-03-29 11:45:00,57.22,57.24,57.2,57.22,188600.0,34.4827,34.4948,34.4707,34.4827,188600.0
2010-03-29 11:50:00,57.22,57.23,57.15,57.16,110500.0,34.4827,34.4887,34.4405,34.4466,110500.0
2010-03-29 11:55:00,57.17,57.21,57.16,57.2,100700.0,34.4526,34.4767,34.4466,34.4707,100700.0
2010-03-29 12:00:00,57.2,57.22,57.19,57.22,105200.0,34.4707,34.4827,34.4646,34.4827,105200.0
2010-03-29 12:05:00,57.22,57.23,57.19,57.19,72000.0,34.4827,34.4887,34.4646,34.4646,72000.0
2010-03-29 12:10:00,57.19,57.24,57.19,57.23,143700.0,34.4646,34.4948,34.4646,34.4887,143700.0
2010-03-29 12:15:00,57.23,57.26,57.21,57.22,197300.0,34.4887,34.5068,34.4767,34.4827,197300.0
2010-03-29 12:20:00,57.23,57.23,57.18,57.19,155400.0,34.4887,34.4887,34.4586,34.4646,155400.0
2010-03-29 12:25:00,57.19,57.2,57.14,57.2,199600.0,34.4646,34.4707,34.4345,34.4707,199600.0
2010-03-29 12:30:00,57.2,57.25,57.19,57.22,218200.0,34.4707,34.5008,34.4646,34.4827,218200.0
2010-03-29 12:35:00,57.23,57.24,57.21,57.21,47900.0,34.4887,34.4948,34.4767,34.4767,47900.0
2010-03-29 12:40:00,57.21,57.21,57.11,57.15,98200.0,34.4767,34.4767,34.4164,34.4405,98200.0
2010-03-29 12:45:00,57.15,57.17,57.11,57.16,76900.0,34.4405,34.4526,34.4164,34.4466,76900.0
2010-03-29 12:50:00,57.16,57.19,57.13,57.19,91900.0,34.4466,34.4646,34.4285,34.4646,91900.0
2010-03-29 12:55:00,57.17,57.18,57.14,57.14,33400.0,34.4526,34.4586,34.4345,34.4345,33400.0
2010-03-29 13:00:00,57.14,57.18,57.12,57.17,99300.0,34.4345,34.4586,34.4225,34.4526,99300.0
2010-03-29 13:05:00,57.17,57.21,57.16,57.19,71400.0,34.4526,34.4767,34.4466,34.4646,71400.0
2010-03-29 13:10:00,57.19,57.22,57.16,57.2,135800.0,34.4646,34.4827,34.4466,34.4707,135800.0
2010-03-29 13:15:00,57.19,57.19,57.16,57.19,63700.0,34.4646,34.4646,34.4466,34.4646,63700.0
2010-03-29 13:20:00,57.19,57.22,57.19,57.19,109800.0,34.4646,34.4827,34.4646,34.4646,109800.0
2010-03-29 13:25:00,57.2,57.23,57.2,57.21,66600.0,34.4707,34.4887,34.4707,34.4767,66600.0
2010-03-29 13:30:00,57.21,57.24,57.19,57.2,70800.0,34.4767,34.4948,34.4646,34.4707,70800.0
2010-03-29 13:35:00,57.19,57.19,57.13,57.16,91000.0,34.4646,34.4646,34.4285,34.4466,91000.0
2010-03-29 13:40:00,57.16,57.18,57.12,57.14,99100.0,34.4466,34.4586,34.4225,34.4345,99100.0
2010-03-29 13:45:00,57.14,57.2,57.13,57.17,68000.0,34.4345,34.4707,34.4285,34.4526,68000.0
2010-03-29 13:50:00,57.17,57.19,57.17,57.19,64800.0,34.4526,34.4646,34.4526,34.4646,64800.0
2010-03-29 13:55:00,57.18,57.19,57.15,57.16,55500.0,34.4586,34.4646,34.4405,34.4466,55500.0
2010-03-29 14:00:00,57.15,57.16,57.12,57.15,51100.0,34.4405,34.4466,34.4225,34.4405,51100.0
2010-03-29 14:05:00,57.14,57.18,57.13,57.13,123800.0,34.4345,34.4586,34.4285,34.4285,123800.0
2010-03-29 14:10:00,57.13,57.17,57.1,57.15,114700.0,34.4285,34.4526,34.4104,34.4405,114700.0
2010-03-29 14:15:00,57.15,57.15,57.11,57.11,85200.0,34.4405,34.4405,34.4164,34.4164,85200.0
2010-03-29 14:20:00,57.1,57.1,57.05,57.07,110400.0,34.4104,34.4104,34.3803,34.3923,110400.0
2010-03-29 14:25:00,57.08,57.1,57.03,57.1,202600.0,34.3984,34.4104,34.3682,34.4104,202600.0
2010-03-29 14:30:00,57.09,57.11,57.08,57.08,118400.0,34.4044,34.4164,34.3984,34.3984,118400.0
2010-03-29 14:35:00,57.08,57.12,57.07,57.09,117900.0,34.3984,34.4225,34.3923,34.4044,117900.0
2010-03-29 14:40:00,57.08,57.09,57.06,57.07,97100.0,34.3984,34.4044,34.3863,34.3923,97100.0
2010-03-29 14:45:00,57.07,57.1,57.07,57.09,95400.0,34.3923,34.4104,34.3923,34.4044,95400.0
2010-03-29 14:50:00,57.09,57.16,57.07,57.16,129000.0,34.4044,34.4466,34.3923,34.4466,129000.0
2010-03-29 14:55:00,57.16,57.19,57.13,57.18,178700.0,34.4466,34.4646,34.4285,34.4586,178700.0
2010-03-29 15:00:00,57.18,57.21,57.15,57.16,70000.0,34.4586,34.4767,34.4405,34.4466,70000.0
2010-03-29 15:05:00,57.16,57.21,57.14,57.2,135100.0,34.4466,34.4767,34.4345,34.4707,135100.0
2010-03-29 15:10:00,57.2,57.24,57.19,57.23,179600.0,34.4707,34.4948,34.4646,34.4887,179600.0
2010-03-29 15:15:00,57.22,57.25,57.18,57.21,139600.0,34.4827,34.5008,34.4586,34.4767,139600.0
2010-03-29 15:20:00,57.21,57.23,57.2,57.22,157300.0,34.4767,34.4887,34.4707,34.4827,157300.0
2010-03-29 15:25:00,57.23,57.26,57.21,57.24,203900.0,34.4887,34.5068,34.4767,34.4948,203900.0
2010-03-29 15:30:00,57.23,57.25,57.23,57.25,268500.0,34.4887,34.5008,34.4887,34.5008,268500.0
2010-03-29 15:35:00,57.24,57.26,57.23,57.26,395800.0,34.4948,34.5068,34.4887,34.5068,395800.0
2010-03-29 15:40:00,57.26,57.28,57.24,57.27,523100.0,34.5068,34.5189,34.4948,34.5129,523100.0
2010-03-29 15:45:00,57.27,57.28,57.19,57.22,663600.0,34.5129,34.5189,34.4646,34.4827,663600.0
2010-03-29 15:50:00,57.22,57.26,57.21,57.21,710900.0,34.4827,34.5068,34.4767,34.4767,710900.0
2010-03-29 15:55:00,57.22,57.22,57.18,57.2,1049300.0,34.4827,34.4827,34.4586,34.4707,1049300.0
2010-03-30 09:30:00,57.25,57.35,57.16,57.18,237200.0,34.5008,34.5611,34.4466,34.4586,237200.0
2010-03-30 09:35:00,57.19,57.2,56.97,56.97,329200.0,34.4646,34.4707,34.3321,34.3321,329200.0
2010-03-30 09:40:00,56.97,57.02,56.92,56.99,340300.0,34.3321,34.3622,34.3019,34.3441,340300.0
2010-03-30 09:45:00,56.98,57.17,56.97,57.13,473700.0,34.3381,34.4526,34.3321,34.4285,473700.0
2010-03-30 09:50:00,57.13,57.28,57.13,57.25,819500.0,34.4285,34.5189,34.4285,34.5008,819500.0
2010-03-30 09:55:00,57.26,57.28,57.19,57.24,345600.0,34.5068,34.5189,34.4646,34.4948,345600.0
2010-03-30 10:00:00,57.25,57.31,57.17,57.25,375600.0,34.5008,34.537,34.4526,34.5008,375600.0
2010-03-30 10:05:00,57.27,57.35,57.26,57.32,416500.0,34.5129,34.5611,34.5068,34.543,416500.0
2010-03-30 10:10:00,57.31,57.37,57.29,57.33,131600.0,34.537,34.5731,34.5249,34.549,131600.0
2010-03-30 10:15:00,57.32,57.35,57.2,57.21,185000.0,34.543,34.5611,34.4707,34.4767,185000.0
2010-03-30 10:20:00,57.21,57.24,57.14,57.21,296800.0,34.4767,34.4948,34.4345,34.4767,296800.0
2010-03-30 10:25:00,57.21,57.21,57.13,57.15,313000.0,34.4767,34.4767,34.4285,34.4405,313000.0
2010-03-30 10:30:00,57.16,57.25,57.14,57.24,184500.0,34.4466,34.5008,34.4345,34.4948,184500.0
2010-03-30 10:35:00,57.24,57.26,57.22,57.22,245800.0,34.4948,34.5068,34.4827,34.4827,245800.0
2010-03-30 10:40:00,57.23,57.26,57.19,57.25,473900.0,34.4887,34.5068,34.4646,34.5008,473900.0
2010-03-30 10:45:00,57.25,57.26,57.19,57.2,376300.0,34.5008,34.5068,34.4646,34.4707,376300.0
2010-03-30 10:50:00,57.19,57.21,57.15,57.21,203200.0,34.4646,34.4767,34.4405,34.4767,203200.0
2010-03-30 10:55:00,57.21,57.25,57.2,57.23,83600.0,34.4767,34.5008,34.4707,34.4887,83600.0
2010-03-30 11:00:00,57.23,57.24,57.04,57.06,252700.0,34.4887,34.4948,34.3742,34.3863,252700.0
2010-03-30 11:05:00,57.06,57.06,56.98,57.03,212000.0,34.3863,34.3863,34.3381,34.3682,212000.0
2010-03-30 11:10:00,57.03,57.03,56.91,57.0,229300.0,34.3682,34.3682,34.2959,34.3501,229300.0
2010-03-30 11:15:00,57.01,57.05,56.99,57.0,144900.0,34.3562,34.3803,34.3441,34.3501,144900.0
2010-03-30 11:20:00,57.0,57.0,56.92,56.94,205200.0,34.3501,34.3501,34.3019,34.314,205200.0
2010-03-30 11:25:00,56.94,57.04,56.91,57.03,166400.0,34.314,34.3742,34.2959,34.3682,166400.0
2010-03-30 11:30:00,57.03,57.09,57.03,57.07,194200.0,34.3682,34.4044,34.3682,34.3923,194200.0
2010-03-30 11:35:00,57.07,57.08,57.02,57.07,64200.0,34.3923,34.3984,34.3622,34.3923,64200.0
2010-03-30 11:40:00,57.07,57.15,57.07,57.15,149200.0,34.3923,34.4405,34.3923,34.4405,149200.0
2010-03-30 11:45:00,57.14,57.17,57.12,57.17,78800.0,34.4345,34.4526,34.4225,34.4526,78800.0
2010-03-30 11:50:00,57.17,57.17,57.12,57.13,86100.0,34.4526,34.4526,34.4225,34.4285,86100.0
2010-03-30 11:55:00,57.14,57.14,57.11,57.13,40600.0,34.4345,34.4345,34.4164,34.4285,40600.0
2010-03-30 12:00:00,57.14,57.19,57.11,57.12,204300.0,34.4345,34.4646,34.4164,34.4225,204300.0
2010-03-30 12:05:00,57.12,57.16,57.09,57.15,94100.0,34.4225,34.4466,34.4044,34.4405,94100.0
2010-03-30 12:10:00,57.15,57.15,57.1,57.14,89700.0,34.4405,34.4405,34.4104,34.4345,89700.0
2010-03-30 12:15:00,57.15,57.15,57.09,57.11,106500.0,34.4405,34.4405,34.4044,34.4164,106500.0
2010-03-30 12:20:00,57.11,57.14,57.1,57.12,56400.0,34.4164,34.4345,34.4104,34.4225,56400.0
2010-03-30 12:25:00,57.12,57.21,57.12,57.2,113200.0,34.4225,34.4767,34.4225,34.4707,113200.0
2010-03-30 12:30:00,57.2,57.21,57.16,57.19,95300.0,34.4707,34.4767,34.4466,34.4646,95300.0
2010-03-30 12:35:00,57.19,57.2,57.15,57.17,75000.0,34.4646,34.4707,34.4405,34.4526,75000.0
2010-03-30 12:40:00,57.16,57.19,57.15,57.17,73000.0,34.4466,34.4646,34.4405,34.4526,73000.0
2010-03-30 12:45:00,57.17,57.19,57.15,57.15,63800.0,34.4526,34.4646,34.4405,34.4405,63800.0
2010-03-30 12:50:00,57.15,57.17,57.14,57.17,43300.0,34.4405,34.4526,34.4345,34.4526,43300.0
2010-03-30 12:55:00,57.17,57.21,57.16,57.16,89000.0,34.4526,34.4767,34.4466,34.4466,89000.0
2010-03-30 13:00:00,57.17,57.17,57.12,57.15,183600.0,34.4526,34.4526,34.4225,34.4405,183600.0
2010-03-30 13:05:00,57.16,57.18,57.15,57.16,61300.0,34.4466,34.4586,34.4405,34.4466,61300.0
2010-03-30 13:10:00,57.17,57.18,57.16,57.18,33400.0,34.4526,34.4586,34.4466,34.4586,33400.0
2010-03-30 13:15:00,57.17,57.19,57.13,57.15,60500.0,34.4526,34.4646,34.4285,34.4405,60500.0
2010-03-30 13:20:00,57.15,57.16,57.09,57.1,88500.0,34.4405,34.4466,34.4044,34.4104,88500.0
2010-03-30 13:25:00,57.09,57.15,57.09,57.13,62800.0,34.4044,34.4405,34.4044,34.4285,62800.0
2010-03-30 13:30:00,57.13,57.16,57.11,57.14,74600.0,34.4285,34.4466,34.4164,34.4345,74600.0
2010-03-30 13:35:00,57.15,57.16,57.13,57.13,40200.0,34.4405,34.4466,34.4285,34.4285,40200.0
2010-03-30 13:40:00,57.13,57.14,57.09,57.12,72700.0,34.4285,34.4345,34.4044,34.4225,72700.0
2010-03-30 13:45:00,57.1,57.18,57.08,57.17,92600.0,34.4104,34.4586,34.3984,34.4526,92600.0
2010-03-30 13:50:00,57.17,57.22,57.15,57.18,152500.0,34.4526,34.4827,34.4405,34.4586,152500.0
2010-03-30 13:55:00,57.18,57.22,57.18,57.18,75300.0,34.4586,34.4827,34.4586,34.4586,75300.0
2010-03-30 14:00:00,57.2,57.21,57.17,57.19,55200.0,34.4707,34.4767,34.4526,34.4646,55200.0
2010-03-30 14:05:00,57.18,57.19,57.13,57.19,95900.0,34.4586,34.4646,34.4285,34.4646,95900.0
2010-03-30 14:10:00,57.18,57.24,57.18,57.19,67400.0,34.4586,34.4948,34.4586,34.4646,67400.0
2010-03-30 14:15:00,57.19,57.23,57.17,57.19,60300.0,34.4646,34.4887,34.4526,34.4646,60300.0
2010-03-30 14:20:00,57.19,57.22,57.19,57.2,53700.0,34.4646,34.4827,34.4646,34.4707,53700.0
2010-03-30 14:25:00,57.2,57.24,57.19,57.22,42500.0,34.4707,34.4948,34.4646,34.4827,42500.0
2010-03-30 14:30:00,57.23,57.28,57.23,57.27,99500.0,34.4887,34.5189,34.4887,34.5129,99500.0
2010-03-30 14:35:00,57.28,57.29,57.27,57.28,107300.0,34.5189,34.5249,34.5129,34.5189,107300.0
2010-03-30 14:40:00,57.28,57.29,57.23,57.24,44900.0,34.5189,34.5249,34.4887,34.4948,44900.0
2010-03-30 14:45:00,57.24,57.27,57.23,57.26,20300.0,34.4948,34.5129,34.4887,34.5068,20300.0
2010-03-30 14:50:00,57.27,57.29,57.25,57.27,41000.0,34.5129,34.5249,34.5008,34.5129,41000.0
2010-03-30 14:55:00,57.27,57.3,57.23,57.25,113800.0,34.5129,34.5309,34.4887,34.5008,113800.0
2010-03-30 15:00:00,57.25,57.28,57.24,57.25,207100.0,34.5008,34.5189,34.4948,34.5008,207100.0
2010-03-30 15:05:00,57.26,57.27,57.25,57.27,47800.0,34.5068,34.5129,34.5008,34.5129,47800.0
2010-03-30 15:10:00,57.27,57.28,57.25,57.27,49600.0,34.5129,34.5189,34.5008,34.5129,49600.0
2010-03-30 15:15:00,57.28,57.29,57.25,57.26,124100.0,34.5189,34.5249,34.5008,34.5068,124100.0
2010-03-30 15:20:00,57.26,57.26,57.2,57.23,98200.0,34.5068,34.5068,34.4707,34.4887,98200.0
2010-03-30 15:25:00,57.24,57.28,57.23,57.28,98900.0,34.4948,34.5189,34.4887,34.5189,98900.0
2010-03-30 15:30:00,57.27,57.34,57.27,57.34,115500.0,34.5129,34.555,34.5129,34.555,115500.0
2010-03-30 15:35:00,57.34,57.35,57.27,57.27,138000.0,34.555,34.5611,34.5129,34.5129,138000.0
2010-03-30 15:40:00,57.28,57.32,57.27,57.27,221100.0,34.5189,34.543,34.5129,34.5129,221100.0
2010-03-30 15:45:00,57.28,57.28,57.22,57.27,213200.0,34.5189,34.5189,34.4827,34.5129,213200.0
2010-03-30 15:50:00,57.27,57.28,57.25,57.25,241100.0,34.5129,34.5189,34.5008,34.5008,241100.0
2010-03-30 15:55:00,57.25,57.26,57.22,57.25,567600.0,34.5008,34.5068,34.4827,34.5008,567600.0
2010-03-31 09:30:00,57.37,57.4,57.26,57.36,538400.0,34.5731,34.5912,34.5068,34.5671,538400.0
2010-03-31 09:35:00,57.36,57.4,57.3,57.36,227700.0,34.5671,34.5912,34.5309,34.5671,227700.0
2010-03-31 09:40:00,57.36,57.46,57.28,57.31,417200.0,34.5671,34.6274,34.5189,34.537,417200.0
2010-03-31 09:45:00,57.31,57.33,57.13,57.15,214100.0,34.537,34.549,34.4285,34.4405,214100.0
2010-03-31 09:50:00,57.15,57.25,57.13,57.25,126100.0,34.4405,34.5008,34.4285,34.5008,126100.0
2010-03-31 09:55:00,57.25,57.31,57.17,57.3,192300.0,34.5008,34.537,34.4526,34.5309,192300.0
2010-03-31 10:00:00,57.31,57.44,57.3,57.43,218500.0,34.537,34.6153,34.5309,34.6093,218500.0
2010-03-31 10:05:00,57.44,57.47,57.39,57.47,284900.0,34.6153,34.6334,34.5852,34.6334,284900.0
2010-03-31 10:10:00,57.46,57.47,57.36,57.37,173100.0,34.6274,34.6334,34.5671,34.5731,173100.0
2010-03-31 10:15:00,57.38,57.43,57.33,57.4,149800.0,34.5791,34.6093,34.549,34.5912,149800.0
2010-03-31 10:20:00,57.41,57.55,57.39,57.53,266900.0,34.5972,34.6816,34.5852,34.6695,266900.0
2010-03-31 10:25:00,57.52,57.6,57.5,57.6,258500.0,34.6635,34.7117,34.6515,34.7117,258500.0
2010-03-31 10:30:00,57.59,57.6,57.45,57.48,611100.0,34.7057,34.7117,34.6213,34.6394,611100.0
2010-03-31 10:35:00,57.49,57.63,57.48,57.59,650600.0,34.6454,34.7298,34.6394,34.7057,650600.0
2010-03-31 10:40:00,57.58,57.61,57.4,57.4,390600.0,34.6997,34.7177,34.5912,34.5912,390600.0
2010-03-31 10:45:00,57.41,57.5,57.36,57.48,244000.0,34.5972,34.6515,34.5671,34.6394,244000.0
2010-03-31 10:50:00,57.49,57.51,57.45,57.47,124500.0,34.6454,34.6575,34.6213,34.6334,124500.0
2010-03-31 10:55:00,57.48,57.53,57.42,57.53,149900.0,34.6394,34.6695,34.6032,34.6695,149900.0
2010-03-31 11:00:00,57.53,57.53,57.41,57.43,249900.0,34.6695,34.6695,34.5972,34.6093,249900.0
2010-03-31 11:05:00,57.44,57.49,57.44,57.48,164700.0,34.6153,34.6454,34.6153,34.6394,164700.0
2010-03-31 11:10:00,57.47,57.49,57.44,57.48,220200.0,34.6334,34.6454,34.6153,34.6394,220200.0
2010-03-31 11:15:00,57.47,57.49,57.43,57.43,126000.0,34.6334,34.6454,34.6093,34.6093,126000.0
2010-03-31 11:20:00,57.43,57.5,57.4,57.48,169400.0,34.6093,34.6515,34.5912,34.6394,169400.0
2010-03-31 11:25:00,57.47,57.49,57.44,57.48,132200.0,34.6334,34.6454,34.6153,34.6394,132200.0
2010-03-31 11:30:00,57.48,57.55,57.46,57.55,114700.0,34.6394,34.6816,34.6274,34.6816,114700.0
2010-03-31 11:35:00,57.55,57.59,57.54,57.59,110600.0,34.6816,34.7057,34.6756,34.7057,110600.0
2010-03-31 11:40:00,57.6,57.63,57.59,57.6,181900.0,34.7117,34.7298,34.7057,34.7117,181900.0
2010-03-31 11:45:00,57.61,57.65,57.59,57.63,112500.0,34.7177,34.7419,34.7057,34.7298,112500.0
2010-03-31 11:50:00,57.63,57.64,57.6,57.6,75400.0,34.7298,34.7358,34.7117,34.7117,75400.0
2010-03-31 11:55:00,57.6,57.65,57.6,57.64,96700.0,34.7117,34.7419,34.7117,34.7358,96700.0
2010-03-31 12:00:00,57.64,57.65,57.59,57.59,58200.0,34.7358,34.7419,34.7057,34.7057,58200.0
2010-03-31 12:05:00,57.6,57.62,57.59,57.61,70100.0,34.7117,34.7238,34.7057,34.7177,70100.0
2010-03-31 12:10:00,57.62,57.63,57.6,57.61,106500.0,34.7238,34.7298,34.7117,34.7177,106500.0
2010-03-31 12:15:00,57.61,57.66,57.61,57.64,168000.0,34.7177,34.7479,34.7177,34.7358,168000.0
2010-03-31 12:20:00,57.64,57.71,57.64,57.71,178700.0,34.7358,34.778,34.7358,34.778,178700.0
2010-03-31 12:25:00,57.71,57.73,57.66,57.67,97300.0,34.778,34.7901,34.7479,34.7539,97300.0
2010-03-31 12:30:00,57.68,57.7,57.64,57.7,95800.0,34.7599,34.772,34.7358,34.772,95800.0
2010-03-31 12:35:00,57.7,57.75,57.7,57.74,44400.0,34.772,34.8021,34.772,34.7961,44400.0
2010-03-31 12:40:00,57.75,57.75,57.66,57.71,53400.0,34.8021,34.8021,34.7479,34.778,53400.0
2010-03-31 12:45:00,57.72,57.75,57.64,57.67,137900.0,34.784,34.8021,34.7358,34.7539,137900.0
2010-03-31 12:50:00,57.67,57.68,57.65,57.67,79000.0,34.7539,34.7599,34.7419,34.7539,79000.0
2010-03-31 12:55:00,57.67,57.67,57.62,57.64,95400.0,34.7539,34.7539,34.7238,34.7358,95400.0
2010-03-31 13:00:00,57.64,57.64,57.58,57.6,68100.0,34.7358,34.7358,34.6997,34.7117,68100.0
2010-03-31 13:05:00,57.59,57.65,57.59,57.62,50400.0,34.7057,34.7419,34.7057,34.7238,50400.0
2010-03-31 13:10:00,57.61,57.64,57.6,57.64,14600.0,34.7177,34.7358,34.7117,34.7358,14600.0
2010-03-31 13:15:00,57.64,57.7,57.64,57.69,47200.0,34.7358,34.772,34.7358,34.766,47200.0
2010-03-31 13:20:00,57.69,57.69,57.64,57.67,120700.0,34.766,34.766,34.7358,34.7539,120700.0
2010-03-31 13:25:00,57.67,57.7,57.66,57.7,26200.0,34.7539,34.772,34.7479,34.772,26200.0
2010-03-31 13:30:00,57.7,57.7,57.66,57.66,54900.0,34.772,34.772,34.7479,34.7479,54900.0
2010-03-31 13:35:00,57.67,57.71,57.66,57.67,36800.0,34.7539,34.778,34.7479,34.7539,36800.0
2010-03-31 13:40:00,57.66,57.7,57.66,57.68,71300.0,34.7479,34.772,34.7479,34.7599,71300.0
2010-03-31 13:45:00,57.68,57.71,57.67,57.71,53400.0,34.7599,34.778,34.7539,34.778,53400.0
2010-03-31 13:50:00,57.71,57.75,57.69,57.74,275200.0,34.778,34.8021,34.766,34.7961,275200.0
2010-03-31 13:55:00,57.74,57.76,57.73,57.75,98500.0,34.7961,34.8081,34.7901,34.8021,98500.0
2010-03-31 14:00:00,57.74,57.76,57.72,57.74,77100.0,34.7961,34.8081,34.784,34.7961,77100.0
2010-03-31 14:05:00,57.73,57.78,57.73,57.77,302100.0,34.7901,34.8202,34.7901,34.8142,302100.0
2010-03-31 14:10:00,57.78,57.78,57.73,57.73,51900.0,34.8202,34.8202,34.7901,34.7901,51900.0
2010-03-31 14:15:00,57.73,57.74,57.7,57.7,72200.0,34.7901,34.7961,34.772,34.772,72200.0
2010-03-31 14:20:00,57.7,57.73,57.69,57.73,90700.0,34.772,34.7901,34.766,34.7901,90700.0
2010-03-31 14:25:00,57.73,57.77,57.73,57.76,115200.0,34.7901,34.8142,34.7901,34.8081,115200.0
2010-03-31 14:30:00,57.76,57.77,57.73,57.74,40100.0,34.8081,34.8142,34.7901,34.7961,40100.0
2010-03-31 14:35:00,57.74,57.78,57.74,57.74,97900.0,34.7961,34.8202,34.7961,34.7961,97900.0
2010-03-31 14:40:00,57.74,57.74,57.69,57.71,120400.0,34.7961,34.7961,34.766,34.778,120400.0
2010-03-31 14:45:00,57.7,57.71,57.64,57.65,216800.0,34.772,34.778,34.7358,34.7419,216800.0
2010-03-31 14:50:00,57.64,57.67,57.62,57.65,152900.0,34.7358,34.7539,34.7238,34.7419,152900.0
2010-03-31 14:55:00,57.64,57.67,57.62,57.65,131300.0,34.7358,34.7539,34.7238,34.7419,131300.0
2010-03-31 15:00:00,57.65,57.66,57.58,57.58,184700.0,34.7419,34.7479,34.6997,34.6997,184700.0
2010-03-31 15:05:00,57.59,57.59,57.55,57.56,249800.0,34.7057,34.7057,34.6816,34.6876,249800.0
2010-03-31 15:10:00,57.56,57.56,57.51,57.52,130500.0,34.6876,34.6876,34.6575,34.6635,130500.0
2010-03-31 15:15:00,57.52,57.52,57.44,57.48,168900.0,34.6635,34.6635,34.6153,34.6394,168900.0
2010-03-31 15:20:00,57.48,57.49,57.42,57.44,265900.0,34.6394,34.6454,34.6032,34.6153,265900.0
2010-03-31 15:25:00,57.45,57.58,57.43,57.58,225400.0,34.6213,34.6997,34.6093,34.6997,225400.0
2010-03-31 15:30:00,57.58,57.59,57.51,57.54,303400.0,34.6997,34.7057,34.6575,34.6756,303400.0
2010-03-31 15:35:00,57.53,57.56,57.49,57.52,209100.0,34.6695,34.6876,34.6454,34.6635,209100.0
2010-03-31 15:40:00,57.52,57.56,57.51,57.53,205200.0,34.6635,34.6876,34.6575,34.6695,205200.0
2010-03-31 15:45:00,57.53,57.54,57.42,57.44,462300.0,34.6695,34.6756,34.6032,34.6153,462300.0
2010-03-31 15:50:00,57.43,57.57,57.41,57.54,589300.0,34.6093,34.6936,34.5972,34.6756,589300.0
2010-03-31 15:55:00,57.55,57.58,57.52,57.53,570100.0,34.6816,34.6997,34.6635,34.6695,570100.0
2010-04-01 09:30:00,58.09,58.27,58.04,58.24,534600.0,35.007,35.1155,34.9769,35.0974,534600.0
2010-04-01 09:35:00,58.24,58.32,58.22,58.23,412600.0,35.0974,35.1456,35.0854,35.0914,412600.0
2010-04-01 09:40:00,58.23,58.3,58.19,58.21,222100.0,35.0914,35.1336,35.0673,35.0793,222100.0
2010-04-01 09:45:00,58.22,58.34,58.22,58.31,625700.0,35.0854,35.1577,35.0854,35.1396,625700.0
2010-04-01 09:50:00,58.32,58.36,58.29,58.34,255300.0,35.1456,35.1697,35.1275,35.1577,255300.0
2010-04-01 09:55:00,58.34,58.35,58.29,58.3,322600.0,35.1577,35.1637,35.1275,35.1336,322600.0
2010-04-01 10:00:00,58.3,58.4,58.3,58.33,862500.0,35.1336,35.1938,35.1336,35.1516,862500.0
2010-04-01 10:05:00,58.34,58.36,58.28,58.35,949900.0,35.1577,35.1697,35.1215,35.1637,949900.0
2010-04-01 10:10:00,58.35,58.4,58.32,58.38,353900.0,35.1637,35.1938,35.1456,35.1818,353900.0
2010-04-01 10:15:00,58.38,58.4,58.28,58.31,220800.0,35.1818,35.1938,35.1215,35.1396,220800.0
2010-04-01 10:20:00,58.3,58.33,58.27,58.28,131600.0,35.1336,35.1516,35.1155,35.1215,131600.0
2010-04-01 10:25:00,58.29,58.35,58.26,58.35,131100.0,35.1275,35.1637,35.1095,35.1637,131100.0
2010-04-01 10:30:00,58.35,58.4,58.34,58.37,393900.0,35.1637,35.1938,35.1577,35.1758,393900.0
2010-04-01 10:35:00,58.36,58.44,58.35,58.44,177600.0,35.1697,35.2179,35.1637,35.2179,177600.0
2010-04-01 10:40:00,58.45,58.52,58.45,58.51,242500.0,35.224,35.2661,35.224,35.2601,242500.0
2010-04-01 10:45:00,58.51,58.52,58.41,58.44,246400.0,35.2601,35.2661,35.1999,35.2179,246400.0
2010-04-01 10:50:00,58.43,58.44,58.38,58.43,260000.0,35.2119,35.2179,35.1818,35.2119,260000.0
2010-04-01 10:55:00,58.44,58.45,58.35,58.4,229300.0,35.2179,35.224,35.1637,35.1938,229300.0
2010-04-01 11:00:00,58.4,58.4,58.37,58.39,129700.0,35.1938,35.1938,35.1758,35.1878,129700.0
2010-04-01 11:05:00,58.4,58.44,58.4,58.41,81000.0,35.1938,35.2179,35.1938,35.1999,81000.0
2010-04-01 11:10:00,58.41,58.41,58.33,58.38,131500.0,35.1999,35.1999,35.1516,35.1818,131500.0
2010-04-01 11:15:00,58.38,58.4,58.36,58.37,83700.0,35.1818,35.1938,35.1697,35.1758,83700.0
2010-04-01 11:20:00,58.37,58.43,58.34,58.43,95800.0,35.1758,35.2119,35.1577,35.2119,95800.0
2010-04-01 11:25:00,58.43,58.46,58.42,58.46,47300.0,35.2119,35.23,35.2059,35.23,47300.0
2010-04-01 11:30:00,58.45,58.47,58.44,58.47,138100.0,35.224,35.236,35.2179,35.236,138100.0
2010-04-01 11:35:00,58.47,58.49,58.43,58.49,140600.0,35.236,35.2481,35.2119,35.2481,140600.0
2010-04-01 11:40:00,58.49,58.52,58.49,58.52,96900.0,35.2481,35.2661,35.2481,35.2661,96900.0
2010-04-01 11:45:00,58.51,58.54,58.5,58.52,133300.0,35.2601,35.2782,35.2541,35.2661,133300.0
2010-04-01 11:50:00,58.52,58.57,58.5,58.57,125000.0,35.2661,35.2963,35.2541,35.2963,125000.0
2010-04-01 11:55:00,58.57,58.58,58.53,58.54,77900.0,35.2963,35.3023,35.2722,35.2782,77900.0
2010-04-01 12:00:00,58.55,58.56,58.53,58.56,66700.0,35.2842,35.2903,35.2722,35.2903,66700.0
2010-04-01 12:05:00,58.56,58.61,58.56,58.6,56500.0,35.2903,35.3204,35.2903,35.3144,56500.0
2010-04-01 12:10:00,58.6,58.61,58.56,58.59,139400.0,35.3144,35.3204,35.2903,35.3083,139400.0
2010-04-01 12:15:00,58.59,58.59,58.55,58.56,69600.0,35.3083,35.3083,35.2842,35.2903,69600.0
2010-04-01 12:20:00,58.56,58.62,58.55,58.61,76800.0,35.2903,35.3264,35.2842,35.3204,76800.0
2010-04-01 12:25:00,58.61,58.62,58.58,58.6,94700.0,35.3204,35.3264,35.3023,35.3144,94700.0
2010-04-01 12:30:00,58.61,58.61,58.56,58.56,73900.0,35.3204,35.3204,35.2903,35.2903,73900.0
2010-04-01 12:35:00,58.56,58.6,58.55,58.58,70200.0,35.2903,35.3144,35.2842,35.3023,70200.0
2010-04-01 12:40:00,58.59,58.59,58.56,58.59,65900.0,35.3083,35.3083,35.2903,35.3083,65900.0
2010-04-01 12:45:00,58.59,58.59,58.56,58.59,76100.0,35.3083,35.3083,35.2903,35.3083,76100.0
2010-04-01 12:50:00,58.59,58.6,58.56,58.59,120000.0,35.3083,35.3144,35.2903,35.3083,120000.0
2010-04-01 12:55:00,58.58,58.58,58.53,58.53,86300.0,35.3023,35.3023,35.2722,35.2722,86300.0
2010-04-01 13:00:00,58.53,58.54,58.49,58.5,112300.0,35.2722,35.2782,35.2481,35.2541,112300.0
2010-04-01 13:05:00,58.5,58.54,58.49,58.53,100600.0,35.2541,35.2782,35.2481,35.2722,100600.0
2010-04-01 13:10:00,58.53,58.56,58.53,58.54,57900.0,35.2722,35.2903,35.2722,35.2782,57900.0
2010-04-01 13:15:00,58.55,58.6,58.54,58.58,71700.0,35.2842,35.3144,35.2782,35.3023,71700.0
2010-04-01 13:20:00,58.59,58.62,58.58,58.62,39000.0,35.3083,35.3264,35.3023,35.3264,39000.0
2010-04-01 13:25:00,58.62,58.63,58.62,58.62,31200.0,35.3264,35.3324,35.3264,35.3264,31200.0
2010-04-01 13:30:00,58.62,58.64,58.61,58.64,82700.0,35.3264,35.3385,35.3204,35.3385,82700.0
2010-04-01 13:35:00,58.64,58.67,58.63,58.65,92400.0,35.3385,35.3565,35.3324,35.3445,92400.0
2010-04-01 13:40:00,58.66,58.66,58.6,58.62,89200.0,35.3505,35.3505,35.3144,35.3264,89200.0
2010-04-01 13:45:00,58.61,58.63,58.51,58.53,149900.0,35.3204,35.3324,35.2601,35.2722,149900.0
2010-04-01 13:50:00,58.54,58.55,58.47,58.48,269600.0,35.2782,35.2842,35.236,35.242,269600.0
2010-04-01 13:55:00,58.48,58.5,58.45,58.46,199000.0,35.242,35.2541,35.224,35.23,199000.0
2010-04-01 14:00:00,58.47,58.51,58.4,58.43,199000.0,35.236,35.2601,35.1938,35.2119,199000.0
2010-04-01 14:05:00,58.43,58.44,58.37,58.42,267200.0,35.2119,35.2179,35.1758,35.2059,267200.0
2010-04-01 14:10:00,58.42,58.48,58.42,58.45,163800.0,35.2059,35.242,35.2059,35.224,163800.0
2010-04-01 14:15:00,58.45,58.51,58.43,58.49,250600.0,35.224,35.2601,35.2119,35.2481,250600.0
2010-04-01 14:20:00,58.49,58.5,58.46,58.49,140800.0,35.2481,35.2541,35.23,35.2481,140800.0
2010-04-01 14:25:00,58.48,58.48,58.42,58.43,226900.0,35.242,35.242,35.2059,35.2119,226900.0
2010-04-01 14:30:00,58.43,58.45,58.35,58.35,315900.0,35.2119,35.224,35.1637,35.1637,315900.0
2010-04-01 14:35:00,58.35,58.36,58.32,58.34,224500.0,35.1637,35.1697,35.1456,35.1577,224500.0
2010-04-01 14:40:00,58.33,58.35,58.2,58.28,376100.0,35.1516,35.1637,35.0733,35.1215,376100.0
2010-04-01 14:45:00,58.27,58.34,58.26,58.32,283700.0,35.1155,35.1577,35.1095,35.1456,283700.0
2010-04-01 14:50:00,58.33,58.41,58.33,58.38,162700.0,35.1516,35.1999,35.1516,35.1818,162700.0
2010-04-01 14:55:00,58.37,58.4,58.34,58.4,165200.0,35.1758,35.1938,35.1577,35.1938,165200.0
2010-04-01 15:00:00,58.4,58.41,58.36,58.37,218200.0,35.1938,35.1999,35.1697,35.1758,218200.0
2010-04-01 15:05:00,58.37,58.42,58.34,58.41,162000.0,35.1758,35.2059,35.1577,35.1999,162000.0
2010-04-01 15:10:00,58.42,58.46,58.42,58.45,204500.0,35.2059,35.23,35.2059,35.224,204500.0
2010-04-01 15:15:00,58.45,58.49,58.42,58.42,230100.0,35.224,35.2481,35.2059,35.2059,230100.0
2010-04-01 15:20:00,58.43,58.48,58.43,58.47,111800.0,35.2119,35.242,35.2119,35.236,111800.0
2010-04-01 15:25:00,58.47,58.47,58.43,58.47,115200.0,35.236,35.236,35.2119,35.236,115200.0
2010-04-01 15:30:00,58.47,58.54,58.46,58.52,363600.0,35.236,35.2782,35.23,35.2661,363600.0
2010-04-01 15:35:00,58.51,58.51,58.42,58.44,236400.0,35.2601,35.2601,35.2059,35.2179,236400.0
2010-04-01 15:40:00,58.45,58.49,58.45,58.48,338900.0,35.224,35.2481,35.224,35.242,338900.0
2010-04-01 15:45:00,58.49,58.51,58.45,58.48,377900.0,35.2481,35.2601,35.224,35.242,377900.0
2010-04-01 15:50:00,58.49,58.53,58.45,58.52,609800.0,35.2481,35.2722,35.224,35.2661,609800.0
2010-04-01 15:55:00,58.53,58.55,58.52,58.54,843800.0,35.2722,35.2842,35.2661,35.2782,843800.0
2010-04-05 09:30:00,58.9,58.95,58.74,58.76,364400.0,35.4951,35.5253,35.3987,35.4108,364400.0
2010-04-05 09:35:00,58.75,58.83,58.7,58.75,471800.0,35.4048,35.453,35.3746,35.4048,471800.0
2010-04-05 09:40:00,58.75,59.0,58.73,59.0,431300.0,35.4048,35.5554,35.3927,35.5554,431300.0
2010-04-05 09:45:00,59.01,59.04,58.98,59.0,488800.0,35.5614,35.5795,35.5434,35.5554,488800.0
2010-04-05 09:50:00,59.0,59.06,58.99,59.04,114500.0,35.5554,35.5916,35.5494,35.5795,114500.0
2010-04-05 09:55:00,59.03,59.05,58.99,59.04,43000.0,35.5735,35.5855,35.5494,35.5795,43000.0
2010-04-05 10:00:00,59.04,59.14,58.98,59.13,423200.0,35.5795,35.6398,35.5434,35.6338,423200.0
2010-04-05 10:05:00,59.13,59.15,59.1,59.12,223100.0,35.6338,35.6458,35.6157,35.6277,223100.0
2010-04-05 10:10:00,59.11,59.2,59.1,59.2,162000.0,35.6217,35.6759,35.6157,35.6759,162000.0
2010-04-05 10:15:00,59.2,59.24,59.18,59.19,77200.0,35.6759,35.7,35.6639,35.6699,77200.0
2010-04-05 10:20:00,59.2,59.29,59.18,59.24,153400.0,35.6759,35.7302,35.6639,35.7,153400.0
2010-04-05 10:25:00,59.24,59.25,59.19,59.22,221400.0,35.7,35.7061,35.6699,35.688,221400.0
2010-04-05 10:30:00,59.22,59.23,59.19,59.23,93100.0,35.688,35.694,35.6699,35.694,93100.0
2010-04-05 10:35:00,59.24,59.35,59.24,59.33,528900.0,35.7,35.7663,35.7,35.7543,528900.0
2010-04-05 10:40:00,59.33,59.42,59.33,59.41,279200.0,35.7543,35.8085,35.7543,35.8025,279200.0
2010-04-05 10:45:00,59.41,59.46,59.4,59.41,301400.0,35.8025,35.8326,35.7965,35.8025,301400.0
2010-04-05 10:50:00,59.41,59.45,59.4,59.43,250700.0,35.8025,35.8266,35.7965,35.8145,250700.0
2010-04-05 10:55:00,59.44,59.46,59.42,59.43,440400.0,35.8206,35.8326,35.8085,35.8145,440400.0
2010-04-05 11:00:00,59.43,59.44,59.4,59.41,383400.0,35.8145,35.8206,35.7965,35.8025,383400.0
2010-04-05 11:05:00,59.42,59.43,59.38,59.41,250300.0,35.8085,35.8145,35.7844,35.8025,250300.0
2010-04-05 11:10:00,59.41,59.43,59.41,59.42,118000.0,35.8025,35.8145,35.8025,35.8085,118000.0
2010-04-05 11:15:00,59.42,59.43,59.39,59.4,100100.0,35.8085,35.8145,35.7904,35.7965,100100.0
2010-04-05 11:20:00,59.4,59.42,59.38,59.4,253900.0,35.7965,35.8085,35.7844,35.7965,253900.0
2010-04-05 11:25:00,59.41,59.42,59.4,59.4,148700.0,35.8025,35.8085,35.7965,35.7965,148700.0
2010-04-05 11:30:00,59.4,59.41,59.37,59.37,126400.0,35.7965,35.8025,35.7784,35.7784,126400.0
2010-04-05 11:35:00,59.38,59.39,59.37,59.37,142400.0,35.7844,35.7904,35.7784,35.7784,142400.0
2010-04-05 11:40:00,59.37,59.38,59.36,59.37,90500.0,35.7784,35.7844,35.7724,35.7784,90500.0
2010-04-05 11:45:00,59.38,59.42,59.37,59.39,122300.0,35.7844,35.8085,35.7784,35.7904,122300.0
2010-04-05 11:50:00,59.4,59.42,59.4,59.41,60600.0,35.7965,35.8085,35.7965,35.8025,60600.0
2010-04-05 11:55:00,59.41,59.43,59.4,59.43,113500.0,35.8025,35.8145,35.7965,35.8145,113500.0
2010-04-05 12:00:00,59.43,59.45,59.42,59.45,112700.0,35.8145,35.8266,35.8085,35.8266,112700.0
2010-04-05 12:05:00,59.44,59.52,59.43,59.51,192800.0,35.8206,35.8688,35.8145,35.8628,192800.0
2010-04-05 12:10:00,59.51,59.52,59.47,59.48,217200.0,35.8628,35.8688,35.8386,35.8447,217200.0
2010-04-05 12:15:00,59.47,59.48,59.46,59.47,47900.0,35.8386,35.8447,35.8326,35.8386,47900.0
2010-04-05 12:20:00,59.47,59.5,59.47,59.49,126900.0,35.8386,35.8567,35.8386,35.8507,126900.0
2010-04-05 12:25:00,59.48,59.49,59.48,59.48,88800.0,35.8447,35.8507,35.8447,35.8447,88800.0
2010-04-05 12:30:00,59.48,59.51,59.48,59.49,121000.0,35.8447,35.8628,35.8447,35.8507,121000.0
2010-04-05 12:35:00,59.49,59.5,59.47,59.47,146600.0,35.8507,35.8567,35.8386,35.8386,146600.0
2010-04-05 12:40:00,59.47,59.51,59.47,59.5,101200.0,35.8386,35.8628,35.8386,35.8567,101200.0
2010-04-05 12:45:00,59.5,59.51,59.47,59.48,172900.0,35.8567,35.8628,35.8386,35.8447,172900.0
2010-04-05 12:50:00,59.49,59.53,59.48,59.53,82700.0,35.8507,35.8748,35.8447,35.8748,82700.0
2010-04-05 12:55:00,59.53,59.54,59.52,59.53,153700.0,35.8748,35.8808,35.8688,35.8748,153700.0
2010-04-05 13:00:00,59.52,59.56,59.52,59.54,92800.0,35.8688,35.8929,35.8688,35.8808,92800.0
2010-04-05 13:05:00,59.55,59.55,59.48,59.48,210100.0,35.8869,35.8869,35.8447,35.8447,210100.0
2010-04-05 13:10:00,59.49,59.58,59.49,59.58,163600.0,35.8507,35.9049,35.8507,35.9049,163600.0
2010-04-05 13:15:00,59.58,59.6,59.57,59.6,42500.0,35.9049,35.917,35.8989,35.917,42500.0
2010-04-05 13:20:00,59.59,59.6,59.59,59.6,100200.0,35.911,35.917,35.911,35.917,100200.0
2010-04-05 13:25:00,59.6,59.62,59.59,59.61,80900.0,35.917,35.929,35.911,35.923,80900.0
2010-04-05 13:30:00,59.61,59.67,59.61,59.65,176300.0,35.923,35.9592,35.923,35.9471,176300.0
2010-04-05 13:35:00,59.65,59.65,59.56,59.57,162500.0,35.9471,35.9471,35.8929,35.8989,162500.0
2010-04-05 13:40:00,59.56,59.61,59.55,59.58,179300.0,35.8929,35.923,35.8869,35.9049,179300.0
2010-04-05 13:45:00,59.59,59.59,59.5,59.5,89300.0,35.911,35.911,35.8567,35.8567,89300.0
2010-04-05 13:50:00,59.5,59.56,59.5,59.56,112600.0,35.8567,35.8929,35.8567,35.8929,112600.0
2010-04-05 13:55:00,59.55,59.56,59.52,59.52,95400.0,35.8869,35.8929,35.8688,35.8688,95400.0
2010-04-05 14:00:00,59.52,59.54,59.52,59.53,135900.0,35.8688,35.8808,35.8688,35.8748,135900.0
2010-04-05 14:05:00,59.52,59.56,59.52,59.56,111900.0,35.8688,35.8929,35.8688,35.8929,111900.0
2010-04-05 14:10:00,59.55,59.56,59.53,59.53,173200.0,35.8869,35.8929,35.8748,35.8748,173200.0
2010-04-05 14:15:00,59.53,59.6,59.52,59.59,129700.0,35.8748,35.917,35.8688,35.911,129700.0
2010-04-05 14:20:00,59.59,59.61,59.56,59.61,188200.0,35.911,35.923,35.8929,35.923,188200.0
2010-04-05 14:25:00,59.61,59.61,59.58,59.61,97000.0,35.923,35.923,35.9049,35.923,97000.0
2010-04-05 14:30:00,59.61,59.61,59.58,59.61,133400.0,35.923,35.923,35.9049,35.923,133400.0
2010-04-05 14:35:00,59.61,59.62,59.59,59.62,174100.0,35.923,35.929,35.911,35.929,174100.0
2010-04-05 14:40:00,59.61,59.63,59.61,59.62,53900.0,35.923,35.9351,35.923,35.929,53900.0
2010-04-05 14:45:00,59.63,59.67,59.62,59.66,193800.0,35.9351,35.9592,35.929,35.9531,193800.0
2010-04-05 14:50:00,59.67,59.68,59.65,59.68,132400.0,35.9592,35.9652,35.9471,35.9652,132400.0
2010-04-05 14:55:00,59.67,59.69,59.6,59.6,225700.0,35.9592,35.9712,35.917,35.917,225700.0
2010-04-05 15:00:00,59.6,59.62,59.59,59.62,98500.0,35.917,35.929,35.911,35.929,98500.0
2010-04-05 15:05:00,59.62,59.63,59.55,59.55,198800.0,35.929,35.9351,35.8869,35.8869,198800.0
2010-04-05 15:10:00,59.55,59.61,59.55,59.6,109900.0,35.8869,35.923,35.8869,35.917,109900.0
2010-04-05 15:15:00,59.6,59.61,59.57,59.59,206100.0,35.917,35.923,35.8989,35.911,206100.0
2010-04-05 15:20:00,59.6,59.64,59.59,59.64,133600.0,35.917,35.9411,35.911,35.9411,133600.0
2010-04-05 15:25:00,59.64,59.68,59.62,59.64,249700.0,35.9411,35.9652,35.929,35.9411,249700.0
2010-04-05 15:30:00,59.64,59.65,59.58,59.58,204900.0,35.9411,35.9471,35.9049,35.9049,204900.0
2010-04-05 15:35:00,59.59,59.59,59.52,59.52,322400.0,35.911,35.911,35.8688,35.8688,322400.0
2010-04-05 15:40:00,59.52,59.57,59.52,59.56,265800.0,35.8688,35.8989,35.8688,35.8929,265800.0
2010-04-05 15:45:00,59.56,59.6,59.55,59.58,826500.0,35.8929,35.917,35.8869,35.9049,826500.0
2010-04-05 15:50:00,59.58,59.6,59.58,59.6,408300.0,35.9049,35.917,35.9049,35.917,408300.0
2010-04-05 15:55:00,59.6,59.6,59.56,59.59,893900.0,35.917,35.917,35.8929,35.911,893900.0
2010-04-06 09:30:00,59.5,59.52,59.26,59.29,390700.0,35.8567,35.8688,35.7121,35.7302,390700.0
2010-04-06 09:35:00,59.29,59.54,59.29,59.5,471000.0,35.7302,35.8808,35.7302,35.8567,471000.0
2010-04-06 09:40:00,59.5,59.56,59.43,59.56,308300.0,35.8567,35.8929,35.8145,35.8929,308300.0
2010-04-06 09:45:00,59.55,59.64,59.5,59.63,430400.0,35.8869,35.9411,35.8567,35.9351,430400.0
2010-04-06 09:50:00,59.63,59.66,59.56,59.64,586500.0,35.9351,35.9531,35.8929,35.9411,586500.0
2010-04-06 09:55:00,59.64,59.68,59.63,59.65,238000.0,35.9411,35.9652,35.9351,35.9471,238000.0
2010-04-06 10:00:00,59.64,59.64,59.53,59.54,300500.0,35.9411,35.9411,35.8748,35.8808,300500.0
2010-04-06 10:05:00,59.54,59.6,59.53,59.57,160100.0,35.8808,35.917,35.8748,35.8989,160100.0
2010-04-06 10:10:00,59.57,59.67,59.56,59.65,215200.0,35.8989,35.9592,35.8929,35.9471,215200.0
2010-04-06 10:15:00,59.65,59.72,59.65,59.71,365600.0,35.9471,35.9893,35.9471,35.9833,365600.0
2010-04-06 10:20:00,59.72,59.73,59.65,59.72,351900.0,35.9893,35.9953,35.9471,35.9893,351900.0
2010-04-06 10:25:00,59.72,59.78,59.69,59.72,239600.0,35.9893,36.0255,35.9712,35.9893,239600.0
2010-04-06 10:30:00,59.71,59.74,59.67,59.72,284100.0,35.9833,36.0014,35.9592,35.9893,284100.0
2010-04-06 10:35:00,59.72,59.72,59.63,59.66,276500.0,35.9893,35.9893,35.9351,35.9531,276500.0
2010-04-06 10:40:00,59.65,59.68,59.63,59.66,210700.0,35.9471,35.9652,35.9351,35.9531,210700.0
2010-04-06 10:45:00,59.66,59.67,59.57,59.58,276400.0,35.9531,35.9592,35.8989,35.9049,276400.0
2010-04-06 10:50:00,59.59,59.66,59.58,59.65,230900.0,35.911,35.9531,35.9049,35.9471,230900.0
2010-04-06 10:55:00,59.65,59.73,59.65,59.72,323000.0,35.9471,35.9953,35.9471,35.9893,323000.0
2010-04-06 11:00:00,59.72,59.76,59.7,59.74,216900.0,35.9893,36.0134,35.9773,36.0014,216900.0
2010-04-06 11:05:00,59.75,59.77,59.72,59.74,263200.0,36.0074,36.0194,35.9893,36.0014,263200.0
2010-04-06 11:10:00,59.74,59.75,59.69,59.71,88600.0,36.0014,36.0074,35.9712,35.9833,88600.0
2010-04-06 11:15:00,59.71,59.73,59.7,59.73,46600.0,35.9833,35.9953,35.9773,35.9953,46600.0
2010-04-06 11:20:00,59.73,59.77,59.69,59.71,163800.0,35.9953,36.0194,35.9712,35.9833,163800.0
2010-04-06 11:25:00,59.7,59.76,59.7,59.72,212100.0,35.9773,36.0134,35.9773,35.9893,212100.0
2010-04-06 11:30:00,59.72,59.74,59.7,59.7,292500.0,35.9893,36.0014,35.9773,35.9773,292500.0
2010-04-06 11:35:00,59.7,59.72,59.65,59.65,104100.0,35.9773,35.9893,35.9471,35.9471,104100.0
2010-04-06 11:40:00,59.66,59.69,59.65,59.68,74100.0,35.9531,35.9712,35.9471,35.9652,74100.0
2010-04-06 11:45:00,59.68,59.72,59.67,59.69,71000.0,35.9652,35.9893,35.9592,35.9712,71000.0
2010-04-06 11:50:00,59.69,59.72,59.66,59.67,55500.0,35.9712,35.9893,35.9531,35.9592,55500.0
2010-04-06 11:55:00,59.66,59.67,59.56,59.59,252500.0,35.9531,35.9592,35.8929,35.911,252500.0
2010-04-06 12:00:00,59.59,59.6,59.57,59.6,83300.0,35.911,35.917,35.8989,35.917,83300.0
2010-04-06 12:05:00,59.59,59.63,59.59,59.61,161100.0,35.911,35.9351,35.911,35.923,161100.0
2010-04-06 12:10:00,59.61,59.62,59.58,59.58,89500.0,35.923,35.929,35.9049,35.9049,89500.0
2010-04-06 12:15:00,59.58,59.6,59.58,59.59,58000.0,35.9049,35.917,35.9049,35.911,58000.0
2010-04-06 12:20:00,59.59,59.61,59.58,59.58,82400.0,35.911,35.923,35.9049,35.9049,82400.0
2010-04-06 12:25:00,59.59,59.6,59.56,59.57,74800.0,35.911,35.917,35.8929,35.8989,74800.0
2010-04-06 12:30:00,59.57,59.58,59.51,59.52,70000.0,35.8989,35.9049,35.8628,35.8688,70000.0
2010-04-06 12:35:00,59.52,59.55,59.51,59.55,46500.0,35.8688,35.8869,35.8628,35.8869,46500.0
2010-04-06 12:40:00,59.54,59.57,59.53,59.54,69100.0,35.8808,35.8989,35.8748,35.8808,69100.0
2010-04-06 12:45:00,59.55,59.57,59.54,59.55,33900.0,35.8869,35.8989,35.8808,35.8869,33900.0
2010-04-06 12:50:00,59.56,59.56,59.52,59.56,98600.0,35.8929,35.8929,35.8688,35.8929,98600.0
2010-04-06 12:55:00,59.55,59.62,59.55,59.62,95100.0,35.8869,35.929,35.8869,35.929,95100.0
2010-04-06 13:00:00,59.62,59.64,59.61,59.61,60300.0,35.929,35.9411,35.923,35.923,60300.0
2010-04-06 13:05:00,59.61,59.62,59.59,59.6,52800.0,35.923,35.929,35.911,35.917,52800.0
2010-04-06 13:10:00,59.6,59.62,59.58,59.59,50700.0,35.917,35.929,35.9049,35.911,50700.0
2010-04-06 13:15:00,59.58,59.59,59.54,59.55,39700.0,35.9049,35.911,35.8808,35.8869,39700.0
2010-04-06 13:20:00,59.54,59.59,59.54,59.56,67500.0,35.8808,35.911,35.8808,35.8929,67500.0
2010-04-06 13:25:00,59.56,59.6,59.56,59.58,32700.0,35.8929,35.917,35.8929,35.9049,32700.0
2010-04-06 13:30:00,59.58,59.59,59.54,59.54,35700.0,35.9049,35.911,35.8808,35.8808,35700.0
2010-04-06 13:35:00,59.54,59.55,59.5,59.5,33900.0,35.8808,35.8869,35.8567,35.8567,33900.0
2010-04-06 13:40:00,59.5,59.53,59.49,59.49,31800.0,35.8567,35.8748,35.8507,35.8507,31800.0
2010-04-06 13:45:00,59.5,59.52,59.47,59.47,122600.0,35.8567,35.8688,35.8386,35.8386,122600.0
2010-04-06 13:50:00,59.48,59.53,59.47,59.53,48100.0,35.8447,35.8748,35.8386,35.8748,48100.0
2010-04-06 13:55:00,59.52,59.52,59.49,59.49,31700.0,35.8688,35.8688,35.8507,35.8507,31700.0
2010-04-06 14:00:00,59.5,59.63,59.5,59.62,209300.0,35.8567,35.9351,35.8567,35.929,209300.0
2010-04-06 14:05:00,59.62,59.63,59.58,59.6,182900.0,35.929,35.9351,35.9049,35.917,182900.0
2010-04-06 14:10:00,59.61,59.66,59.6,59.65,107800.0,35.923,35.9531,35.917,35.9471,107800.0
2010-04-06 14:15:00,59.66,59.73,59.66,59.73,118600.0,35.9531,35.9953,35.9531,35.9953,118600.0
2010-04-06 14:20:00,59.73,59.74,59.71,59.72,153500.0,35.9953,36.0014,35.9833,35.9893,153500.0
2010-04-06 14:25:00,59.71,59.71,59.69,59.7,171500.0,35.9833,35.9833,35.9712,35.9773,171500.0
2010-04-06 14:30:00,59.71,59.75,59.71,59.75,154400.0,35.9833,36.0074,35.9833,36.0074,154400.0
2010-04-06 14:35:00,59.74,59.78,59.72,59.76,101600.0,36.0014,36.0255,35.9893,36.0134,101600.0
2010-04-06 14:40:00,59.77,59.78,59.75,59.75,120100.0,36.0194,36.0255,36.0074,36.0074,120100.0
2010-04-06 14:45:00,59.75,59.76,59.71,59.71,84100.0,36.0074,36.0134,35.9833,35.9833,84100.0
2010-04-06 14:50:00,59.71,59.74,59.71,59.73,65800.0,35.9833,36.0014,35.9833,35.9953,65800.0
2010-04-06 14:55:00,59.73,59.74,59.72,59.72,24700.0,35.9953,36.0014,35.9893,35.9893,24700.0
2010-04-06 15:00:00,59.72,59.75,59.71,59.72,207300.0,35.9893,36.0074,35.9833,35.9893,207300.0
2010-04-06 15:05:00,59.72,59.73,59.7,59.7,66600.0,35.9893,35.9953,35.9773,35.9773,66600.0
2010-04-06 15:10:00,59.71,59.72,59.69,59.69,46700.0,35.9833,35.9893,35.9712,35.9712,46700.0
2010-04-06 15:15:00,59.69,59.7,59.67,59.68,56100.0,35.9712,35.9773,35.9592,35.9652,56100.0
2010-04-06 15:20:00,59.67,59.68,59.61,59.62,69300.0,35.9592,35.9652,35.923,35.929,69300.0
2010-04-06 15:25:00,59.62,59.62,59.57,59.59,71300.0,35.929,35.929,35.8989,35.911,71300.0
2010-04-06 15:30:00,59.58,59.61,59.57,59.61,88900.0,35.9049,35.923,35.8989,35.923,88900.0
2010-04-06 15:35:00,59.6,59.63,59.59,59.61,118500.0,35.917,35.9351,35.911,35.923,118500.0
2010-04-06 15:40:00,59.61,59.65,59.59,59.63,207800.0,35.923,35.9471,35.911,35.9351,207800.0
2010-04-06 15:45:00,59.63,59.63,59.59,59.59,248200.0,35.9351,35.9351,35.911,35.911,248200.0
2010-04-06 15:50:00,59.6,59.6,59.56,59.6,306900.0,35.917,35.917,35.8929,35.917,306900.0
2010-04-06 15:55:00,59.6,59.6,59.57,59.59,533000.0,35.917,35.917,35.8989,35.911,533000.0
2010-04-07 09:30:00,59.45,59.48,59.31,59.33,264100.0,35.8266,35.8447,35.7422,35.7543,264100.0
2010-04-07 09:35:00,59.33,59.36,59.22,59.35,253300.0,35.7543,35.7724,35.688,35.7663,253300.0
2010-04-07 09:40:00,59.34,59.4,59.32,59.4,246200.0,35.7603,35.7965,35.7483,35.7965,246200.0
2010-04-07 09:45:00,59.4,59.43,59.34,59.34,153400.0,35.7965,35.8145,35.7603,35.7603,153400.0
2010-04-07 09:50:00,59.34,59.34,59.28,59.32,145000.0,35.7603,35.7603,35.7241,35.7483,145000.0
2010-04-07 09:55:00,59.32,59.33,59.2,59.21,167000.0,35.7483,35.7543,35.6759,35.682,167000.0
2010-04-07 10:00:00,59.21,59.26,59.14,59.22,328700.0,35.682,35.7121,35.6398,35.688,328700.0
2010-04-07 10:05:00,59.23,59.33,59.21,59.32,258900.0,35.694,35.7543,35.682,35.7483,258900.0
2010-04-07 10:10:00,59.32,59.39,59.31,59.34,173200.0,35.7483,35.7904,35.7422,35.7603,173200.0
2010-04-07 10:15:00,59.35,59.36,59.29,59.3,124600.0,35.7663,35.7724,35.7302,35.7362,124600.0
2010-04-07 10:20:00,59.29,59.31,59.27,59.31,164600.0,35.7302,35.7422,35.7181,35.7422,164600.0
2010-04-07 10:25:00,59.31,59.32,59.24,59.3,123000.0,35.7422,35.7483,35.7,35.7362,123000.0
2010-04-07 10:30:00,59.29,59.32,59.2,59.29,379600.0,35.7302,35.7483,35.6759,35.7302,379600.0
2010-04-07 10:35:00,59.29,59.32,59.24,59.24,145400.0,35.7302,35.7483,35.7,35.7,145400.0
2010-04-07 10:40:00,59.25,59.25,59.03,59.05,539700.0,35.7061,35.7061,35.5735,35.5855,539700.0
2010-04-07 10:45:00,59.05,59.06,58.94,59.0,535200.0,35.5855,35.5916,35.5193,35.5554,535200.0
2010-04-07 10:50:00,59.0,59.03,58.95,58.99,341500.0,35.5554,35.5735,35.5253,35.5494,341500.0
2010-04-07 10:55:00,58.99,59.01,58.95,59.0,240100.0,35.5494,35.5614,35.5253,35.5554,240100.0
2010-04-07 11:00:00,59.0,59.04,58.9,58.95,792800.0,35.5554,35.5795,35.4951,35.5253,792800.0
2010-04-07 11:05:00,58.95,58.99,58.93,58.99,175200.0,35.5253,35.5494,35.5132,35.5494,175200.0
2010-04-07 11:10:00,59.0,59.1,58.97,59.09,307100.0,35.5554,35.6157,35.5373,35.6096,307100.0
2010-04-07 11:15:00,59.09,59.12,59.03,59.08,229300.0,35.6096,35.6277,35.5735,35.6036,229300.0
2010-04-07 11:20:00,59.09,59.15,59.04,59.15,174000.0,35.6096,35.6458,35.5795,35.6458,174000.0
2010-04-07 11:25:00,59.14,59.19,59.13,59.18,91100.0,35.6398,35.6699,35.6338,35.6639,91100.0
2010-04-07 11:30:00,59.18,59.21,59.14,59.14,88700.0,35.6639,35.682,35.6398,35.6398,88700.0
2010-04-07 11:35:00,59.14,59.17,59.07,59.08,218300.0,35.6398,35.6579,35.5976,35.6036,218300.0
2010-04-07 11:40:00,59.07,59.15,59.06,59.15,86100.0,35.5976,35.6458,35.5916,35.6458,86100.0
2010-04-07 11:45:00,59.16,59.19,59.14,59.18,98700.0,35.6518,35.6699,35.6398,35.6639,98700.0
2010-04-07 11:50:00,59.18,59.27,59.17,59.25,114400.0,35.6639,35.7181,35.6579,35.7061,114400.0
2010-04-07 11:55:00,59.25,59.25,59.17,59.21,150200.0,35.7061,35.7061,35.6579,35.682,150200.0
2010-04-07 12:00:00,59.22,59.29,59.22,59.25,75500.0,35.688,35.7302,35.688,35.7061,75500.0
2010-04-07 12:05:00,59.26,59.28,59.24,59.27,45400.0,35.7121,35.7241,35.7,35.7181,45400.0
2010-04-07 12:10:00,59.27,59.28,59.22,59.24,89400.0,35.7181,35.7241,35.688,35.7,89400.0
2010-04-07 12:15:00,59.25,59.26,59.2,59.21,92900.0,35.7061,35.7121,35.6759,35.682,92900.0
2010-04-07 12:20:00,59.2,59.26,59.2,59.25,57800.0,35.6759,35.7121,35.6759,35.7061,57800.0
2010-04-07 12:25:00,59.24,59.25,59.2,59.2,84700.0,35.7,35.7061,35.6759,35.6759,84700.0
2010-04-07 12:30:00,59.2,59.23,59.2,59.23,122700.0,35.6759,35.694,35.6759,35.694,122700.0
2010-04-07 12:35:00,59.23,59.24,59.2,59.23,72100.0,35.694,35.7,35.6759,35.694,72100.0
2010-04-07 12:40:00,59.23,59.26,59.22,59.22,31800.0,35.694,35.7121,35.688,35.688,31800.0
2010-04-07 12:45:00,59.21,59.23,59.2,59.2,33800.0,35.682,35.694,35.6759,35.6759,33800.0
2010-04-07 12:50:00,59.2,59.25,59.2,59.23,55800.0,35.6759,35.7061,35.6759,35.694,55800.0
2010-04-07 12:55:00,59.23,59.27,59.21,59.27,61300.0,35.694,35.7181,35.682,35.7181,61300.0
2010-04-07 13:00:00,59.27,59.36,59.27,59.33,234200.0,35.7181,35.7724,35.7181,35.7543,234200.0
2010-04-07 13:05:00,59.32,59.39,59.3,59.33,135300.0,35.7483,35.7904,35.7362,35.7543,135300.0
2010-04-07 13:10:00,59.32,59.4,59.32,59.36,116600.0,35.7483,35.7965,35.7483,35.7724,116600.0
2010-04-07 13:15:00,59.35,59.36,59.31,59.35,73600.0,35.7663,35.7724,35.7422,35.7663,73600.0
2010-04-07 13:20:00,59.36,59.41,59.34,59.4,86500.0,35.7724,35.8025,35.7603,35.7965,86500.0
2010-04-07 13:25:00,59.41,59.44,59.37,59.4,152700.0,35.8025,35.8206,35.7784,35.7965,152700.0
2010-04-07 13:30:00,59.38,59.41,59.37,59.37,72500.0,35.7844,35.8025,35.7784,35.7784,72500.0
2010-04-07 13:35:00,59.37,59.38,59.33,59.34,70600.0,35.7784,35.7844,35.7543,35.7603,70600.0
2010-04-07 13:40:00,59.34,59.39,59.32,59.35,128600.0,35.7603,35.7904,35.7483,35.7663,128600.0
2010-04-07 13:45:00,59.35,59.36,59.29,59.33,107000.0,35.7663,35.7724,35.7302,35.7543,107000.0
2010-04-07 13:50:00,59.34,59.36,59.31,59.36,94600.0,35.7603,35.7724,35.7422,35.7724,94600.0
2010-04-07 13:55:00,59.36,59.42,59.34,59.4,217200.0,35.7724,35.8085,35.7603,35.7965,217200.0
2010-04-07 14:00:00,59.4,59.4,59.32,59.33,150400.0,35.7965,35.7965,35.7483,35.7543,150400.0
2010-04-07 14:05:00,59.33,59.37,59.33,59.36,87200.0,35.7543,35.7784,35.7543,35.7724,87200.0
2010-04-07 14:10:00,59.36,59.36,59.25,59.25,284100.0,35.7724,35.7724,35.7061,35.7061,284100.0
2010-04-07 14:15:00,59.25,59.26,59.2,59.24,634300.0,35.7061,35.7121,35.6759,35.7,634300.0
2010-04-07 14:20:00,59.25,59.25,59.16,59.17,630800.0,35.7061,35.7061,35.6518,35.6579,630800.0
2010-04-07 14:25:00,59.18,59.18,59.1,59.14,224000.0,35.6639,35.6639,35.6157,35.6398,224000.0
2010-04-07 14:30:00,59.14,59.14,59.04,59.09,338000.0,35.6398,35.6398,35.5795,35.6096,338000.0
2010-04-07 14:35:00,59.09,59.12,59.07,59.12,145800.0,35.6096,35.6277,35.5976,35.6277,145800.0
2010-04-07 14:40:00,59.11,59.12,59.02,59.09,149500.0,35.6217,35.6277,35.5675,35.6096,149500.0
2010-04-07 14:45:00,59.09,59.11,59.01,59.02,194900.0,35.6096,35.6217,35.5614,35.5675,194900.0
2010-04-07 14:50:00,59.02,59.1,59.0,59.09,121900.0,35.5675,35.6157,35.5554,35.6096,121900.0
2010-04-07 14:55:00,59.09,59.09,59.0,59.05,264600.0,35.6096,35.6096,35.5554,35.5855,264600.0
2010-04-07 15:00:00,59.04,59.04,58.83,58.87,731700.0,35.5795,35.5795,35.453,35.4771,731700.0
2010-04-07 15:05:00,58.87,58.87,58.7,58.73,653700.0,35.4771,35.4771,35.3746,35.3927,653700.0
2010-04-07 15:10:00,58.73,58.75,58.65,58.7,476000.0,35.3927,35.4048,35.3445,35.3746,476000.0
2010-04-07 15:15:00,58.69,58.78,58.65,58.77,551100.0,35.3686,35.4228,35.3445,35.4168,551100.0
2010-04-07 15:20:00,58.76,58.77,58.71,58.76,329500.0,35.4108,35.4168,35.3806,35.4108,329500.0
2010-04-07 15:25:00,58.76,58.82,58.75,58.77,185900.0,35.4108,35.4469,35.4048,35.4168,185900.0
2010-04-07 15:30:00,58.76,58.81,58.73,58.78,319500.0,35.4108,35.4409,35.3927,35.4228,319500.0
2010-04-07 15:35:00,58.78,58.85,58.74,58.81,344800.0,35.4228,35.465,35.3987,35.4409,344800.0
2010-04-07 15:40:00,58.8,58.83,58.76,58.78,465200.0,35.4349,35.453,35.4108,35.4228,465200.0
2010-04-07 15:45:00,58.78,58.83,58.78,58.82,279900.0,35.4228,35.453,35.4228,35.4469,279900.0
2010-04-07 15:50:00,58.81,58.88,58.81,58.86,759600.0,35.4409,35.4831,35.4409,35.471,759600.0
2010-04-07 15:55:00,58.85,58.99,58.85,58.98,923600.0,35.465,35.5494,35.465,35.5434,923600.0
2010-04-08 09:30:00,58.57,58.58,58.29,58.4,699400.0,35.2963,35.3023,35.1275,35.1938,699400.0
2010-04-08 09:35:00,58.4,58.4,58.3,58.35,324900.0,35.1938,35.1938,35.1336,35.1637,324900.0
2010-04-08 09:40:00,58.35,58.4,58.27,58.39,368000.0,35.1637,35.1938,35.1155,35.1878,368000.0
2010-04-08 09:45:00,58.39,58.42,58.3,58.33,415900.0,35.1878,35.2059,35.1336,35.1516,415900.0
2010-04-08 09:50:00,58.33,58.54,58.29,58.52,713400.0,35.1516,35.2782,35.1275,35.2661,713400.0
2010-04-08 09:55:00,58.5,58.55,58.37,58.43,289700.0,35.2541,35.2842,35.1758,35.2119,289700.0
2010-04-08 10:00:00,58.43,58.51,58.4,58.45,397400.0,35.2119,35.2601,35.1938,35.224,397400.0
2010-04-08 10:05:00,58.44,58.48,58.37,58.38,569700.0,35.2179,35.242,35.1758,35.1818,569700.0
2010-04-08 10:10:00,58.37,58.48,58.36,58.44,289800.0,35.1758,35.242,35.1697,35.2179,289800.0
2010-04-08 10:15:00,58.42,58.47,58.41,58.46,184400.0,35.2059,35.236,35.1999,35.23,184400.0
2010-04-08 10:20:00,58.46,58.53,58.43,58.53,130300.0,35.23,35.2722,35.2119,35.2722,130300.0
2010-04-08 10:25:00,58.53,58.6,58.5,58.58,258400.0,35.2722,35.3144,35.2541,35.3023,258400.0
2010-04-08 10:30:00,58.57,58.6,58.54,58.55,349000.0,35.2963,35.3144,35.2782,35.2842,349000.0
2010-04-08 10:35:00,58.55,58.55,58.5,58.5,263100.0,35.2842,35.2842,35.2541,35.2541,263100.0
2010-04-08 10:40:00,58.5,58.53,58.44,58.47,277500.0,35.2541,35.2722,35.2179,35.236,277500.0
2010-04-08 10:45:00,58.47,58.53,58.46,58.53,237000.0,35.236,35.2722,35.23,35.2722,237000.0
2010-04-08 10:50:00,58.53,58.58,58.51,58.57,254600.0,35.2722,35.3023,35.2601,35.2963,254600.0
2010-04-08 10:55:00,58.57,58.58,58.52,58.52,110900.0,35.2963,35.3023,35.2661,35.2661,110900.0
2010-04-08 11:00:00,58.53,58.61,58.53,58.6,139100.0,35.2722,35.3204,35.2722,35.3144,139100.0
2010-04-08 11:05:00,58.6,58.66,58.58,58.63,595000.0,35.3144,35.3505,35.3023,35.3324,595000.0
2010-04-08 11:10:00,58.62,58.64,58.55,58.57,135300.0,35.3264,35.3385,35.2842,35.2963,135300.0
2010-04-08 11:15:00,58.57,58.59,58.54,58.56,120800.0,35.2963,35.3083,35.2782,35.2903,120800.0
2010-04-08 11:20:00,58.57,58.6,58.56,58.58,122800.0,35.2963,35.3144,35.2903,35.3023,122800.0
2010-04-08 11:25:00,58.58,58.6,58.56,58.56,158900.0,35.3023,35.3144,35.2903,35.2903,158900.0
2010-04-08 11:30:00,58.55,58.62,58.55,58.61,214900.0,35.2842,35.3264,35.2842,35.3204,214900.0
2010-04-08 11:35:00,58.61,58.66,58.6,58.65,120400.0,35.3204,35.3505,35.3144,35.3445,120400.0
2010-04-08 11:40:00,58.65,58.74,58.64,58.74,221400.0,35.3445,35.3987,35.3385,35.3987,221400.0
2010-04-08 11:45:00,58.73,58.83,58.73,58.82,258900.0,35.3927,35.453,35.3927,35.4469,258900.0
2010-04-08 11:50:00,58.81,58.88,58.8,58.87,186000.0,35.4409,35.4831,35.4349,35.4771,186000.0
2010-04-08 11:55:00,58.87,58.92,58.85,58.91,156400.0,35.4771,35.5072,35.465,35.5012,156400.0
2010-04-08 12:00:00,58.91,58.93,58.88,58.89,273300.0,35.5012,35.5132,35.4831,35.4891,273300.0
2010-04-08 12:05:00,58.89,58.95,58.88,58.92,164200.0,35.4891,35.5253,35.4831,35.5072,164200.0
2010-04-08 12:10:00,58.92,58.92,58.87,58.88,197600.0,35.5072,35.5072,35.4771,35.4831,197600.0
2010-04-08 12:15:00,58.88,58.89,58.84,58.85,183800.0,35.4831,35.4891,35.459,35.465,183800.0
2010-04-08 12:20:00,58.84,58.97,58.84,58.96,70900.0,35.459,35.5373,35.459,35.5313,70900.0
2010-04-08 12:25:00,58.96,58.97,58.93,58.94,148200.0,35.5313,35.5373,35.5132,35.5193,148200.0
2010-04-08 12:30:00,58.95,58.95,58.91,58.92,120400.0,35.5253,35.5253,35.5012,35.5072,120400.0
2010-04-08 12:35:00,58.93,58.96,58.9,58.94,125500.0,35.5132,35.5313,35.4951,35.5193,125500.0
2010-04-08 12:40:00,58.94,58.99,58.94,58.97,111400.0,35.5193,35.5494,35.5193,35.5373,111400.0
2010-04-08 12:45:00,58.97,59.06,58.96,59.04,740800.0,35.5373,35.5916,35.5313,35.5795,740800.0
2010-04-08 12:50:00,59.04,59.05,58.98,58.99,336200.0,35.5795,35.5855,35.5434,35.5494,336200.0
2010-04-08 12:55:00,58.99,59.07,58.98,59.06,48200.0,35.5494,35.5976,35.5434,35.5916,48200.0
2010-04-08 13:00:00,59.07,59.12,59.04,59.11,182200.0,35.5976,35.6277,35.5795,35.6217,182200.0
2010-04-08 13:05:00,59.11,59.15,59.09,59.14,156800.0,35.6217,35.6458,35.6096,35.6398,156800.0
2010-04-08 13:10:00,59.14,59.19,59.12,59.18,293800.0,35.6398,35.6699,35.6277,35.6639,293800.0
2010-04-08 13:15:00,59.17,59.19,59.11,59.12,80600.0,35.6579,35.6699,35.6217,35.6277,80600.0
2010-04-08 13:20:00,59.11,59.15,59.1,59.13,144700.0,35.6217,35.6458,35.6157,35.6338,144700.0
2010-04-08 13:25:00,59.12,59.13,59.09,59.12,92500.0,35.6277,35.6338,35.6096,35.6277,92500.0
2010-04-08 13:30:00,59.12,59.15,59.11,59.15,97400.0,35.6277,35.6458,35.6217,35.6458,97400.0
2010-04-08 13:35:00,59.15,59.21,59.15,59.19,353300.0,35.6458,35.682,35.6458,35.6699,353300.0
2010-04-08 13:40:00,59.19,59.23,59.17,59.2,177300.0,35.6699,35.694,35.6579,35.6759,177300.0
2010-04-08 13:45:00,59.19,59.23,59.18,59.21,159600.0,35.6699,35.694,35.6639,35.682,159600.0
2010-04-08 13:50:00,59.21,59.22,59.16,59.19,164600.0,35.682,35.688,35.6518,35.6699,164600.0
2010-04-08 13:55:00,59.18,59.18,59.1,59.11,134000.0,35.6639,35.6639,35.6157,35.6217,134000.0
2010-04-08 14:00:00,59.11,59.15,59.11,59.15,152900.0,35.6217,35.6458,35.6217,35.6458,152900.0
2010-04-08 14:05:00,59.14,59.15,59.1,59.11,75200.0,35.6398,35.6458,35.6157,35.6217,75200.0
2010-04-08 14:10:00,59.11,59.13,59.09,59.12,170200.0,35.6217,35.6338,35.6096,35.6277,170200.0
2010-04-08 14:15:00,59.13,59.15,59.11,59.13,164400.0,35.6338,35.6458,35.6217,35.6338,164400.0
2010-04-08 14:20:00,59.14,59.17,59.13,59.14,175700.0,35.6398,35.6579,35.6338,35.6398,175700.0
2010-04-08 14:25:00,59.15,59.22,59.15,59.21,76500.0,35.6458,35.688,35.6458,35.682,76500.0
2010-04-08 14:30:00,59.21,59.22,59.16,59.17,184300.0,35.682,35.688,35.6518,35.6579,184300.0
2010-04-08 14:35:00,59.17,59.21,59.17,59.21,98700.0,35.6579,35.682,35.6579,35.682,98700.0
2010-04-08 14:40:00,59.21,59.29,59.2,59.24,198100.0,35.682,35.7302,35.6759,35.7,198100.0
2010-04-08 14:45:00,59.23,59.34,59.21,59.34,183000.0,35.694,35.7603,35.682,35.7603,183000.0
2010-04-08 14:50:00,59.34,59.37,59.32,59.35,290400.0,35.7603,35.7784,35.7483,35.7663,290400.0
2010-04-08 14:55:00,59.35,59.35,59.29,59.32,137000.0,35.7663,35.7663,35.7302,35.7483,137000.0
2010-04-08 15:00:00,59.32,59.36,59.32,59.36,155300.0,35.7483,35.7724,35.7483,35.7724,155300.0
2010-04-08 15:05:00,59.36,59.36,59.3,59.31,154700.0,35.7724,35.7724,35.7362,35.7422,154700.0
2010-04-08 15:10:00,59.31,59.33,59.28,59.28,77100.0,35.7422,35.7543,35.7241,35.7241,77100.0
2010-04-08 15:15:00,59.29,59.34,59.28,59.34,104500.0,35.7302,35.7603,35.7241,35.7603,104500.0
2010-04-08 15:20:00,59.34,59.37,59.32,59.37,143400.0,35.7603,35.7784,35.7483,35.7784,143400.0
2010-04-08 15:25:00,59.37,59.38,59.29,59.31,117900.0,35.7784,35.7844,35.7302,35.7422,117900.0
2010-04-08 15:30:00,59.31,59.36,59.3,59.36,225800.0,35.7422,35.7724,35.7362,35.7724,225800.0
2010-04-08 15:35:00,59.36,59.39,59.34,59.38,309800.0,35.7724,35.7904,35.7603,35.7844,309800.0
2010-04-08 15:40:00,59.38,59.38,59.31,59.32,459900.0,35.7844,35.7844,35.7422,35.7483,459900.0
2010-04-08 15:45:00,59.31,59.34,59.28,59.31,577500.0,35.7422,35.7603,35.7241,35.7422,577500.0
2010-04-08 15:50:00,59.3,59.31,59.25,59.25,506300.0,35.7362,35.7422,35.7061,35.7061,506300.0
2010-04-08 15:55:00,59.25,59.27,59.23,59.26,843000.0,35.7061,35.7181,35.694,35.7121,843000.0
2010-04-09 09:30:00,59.59,59.81,59.57,59.78,397000.0,35.911,36.0435,35.8989,36.0255,397000.0
2010-04-09 09:35:00,59.79,59.83,59.74,59.76,579500.0,36.0315,36.0556,36.0014,36.0134,579500.0
2010-04-09 09:40:00,59.77,59.85,59.67,59.67,344700.0,36.0194,36.0676,35.9592,35.9592,344700.0
2010-04-09 09:45:00,59.67,59.72,59.52,59.55,343300.0,35.9592,35.9893,35.8688,35.8869,343300.0
2010-04-09 09:50:00,59.54,59.66,59.53,59.63,249100.0,35.8808,35.9531,35.8748,35.9351,249100.0
2010-04-09 09:55:00,59.63,59.85,59.61,59.83,351900.0,35.9351,36.0676,35.923,36.0556,351900.0
2010-04-09 10:00:00,59.85,59.93,59.84,59.88,262100.0,36.0676,36.1159,36.0616,36.0857,262100.0
2010-04-09 10:05:00,59.88,59.91,59.82,59.87,304200.0,36.0857,36.1038,36.0496,36.0797,304200.0
2010-04-09 10:10:00,59.87,59.89,59.78,59.79,255200.0,36.0797,36.0918,36.0255,36.0315,255200.0
2010-04-09 10:15:00,59.78,59.87,59.77,59.81,302900.0,36.0255,36.0797,36.0194,36.0435,302900.0
2010-04-09 10:20:00,59.81,59.85,59.81,59.81,178200.0,36.0435,36.0676,36.0435,36.0435,178200.0
2010-04-09 10:25:00,59.81,59.82,59.59,59.67,550900.0,36.0435,36.0496,35.911,35.9592,550900.0
2010-04-09 10:30:00,59.67,59.73,59.56,59.58,763700.0,35.9592,35.9953,35.8929,35.9049,763700.0
2010-04-09 10:35:00,59.57,59.67,59.55,59.67,881200.0,35.8989,35.9592,35.8869,35.9592,881200.0
2010-04-09 10:40:00,59.68,59.71,59.61,59.7,429000.0,35.9652,35.9833,35.923,35.9773,429000.0
2010-04-09 10:45:00,59.7,59.76,59.68,59.71,125700.0,35.9773,36.0134,35.9652,35.9833,125700.0
2010-04-09 10:50:00,59.71,59.73,59.67,59.71,119900.0,35.9833,35.9953,35.9592,35.9833,119900.0
2010-04-09 10:55:00,59.71,59.73,59.6,59.61,177900.0,35.9833,35.9953,35.917,35.923,177900.0
2010-04-09 11:00:00,59.6,59.65,59.57,59.6,339200.0,35.917,35.9471,35.8989,35.917,339200.0
2010-04-09 11:05:00,59.59,59.6,59.5,59.53,146200.0,35.911,35.917,35.8567,35.8748,146200.0
2010-04-09 11:10:00,59.53,59.58,59.5,59.58,284800.0,35.8748,35.9049,35.8567,35.9049,284800.0
2010-04-09 11:15:00,59.58,59.65,59.58,59.62,100800.0,35.9049,35.9471,35.9049,35.929,100800.0
2010-04-09 11:20:00,59.61,59.64,59.59,59.63,187300.0,35.923,35.9411,35.911,35.9351,187300.0
2010-04-09 11:25:00,59.62,59.69,59.62,59.69,333700.0,35.929,35.9712,35.929,35.9712,333700.0
2010-04-09 11:30:00,59.68,59.72,59.68,59.7,226600.0,35.9652,35.9893,35.9652,35.9773,226600.0
2010-04-09 11:35:00,59.7,59.73,59.64,59.72,194600.0,35.9773,35.9953,35.9411,35.9893,194600.0
2010-04-09 11:40:00,59.71,59.74,59.7,59.73,85000.0,35.9833,36.0014,35.9773,35.9953,85000.0
2010-04-09 11:45:00,59.73,59.77,59.72,59.74,206100.0,35.9953,36.0194,35.9893,36.0014,206100.0
2010-04-09 11:50:00,59.74,59.81,59.72,59.8,209000.0,36.0014,36.0435,35.9893,36.0375,209000.0
2010-04-09 11:55:00,59.81,59.81,59.74,59.75,148700.0,36.0435,36.0435,36.0014,36.0074,148700.0
2010-04-09 12:00:00,59.76,59.78,59.74,59.75,50000.0,36.0134,36.0255,36.0014,36.0074,50000.0
2010-04-09 12:05:00,59.75,59.78,59.75,59.78,67200.0,36.0074,36.0255,36.0074,36.0255,67200.0
2010-04-09 12:10:00,59.78,59.79,59.76,59.78,59900.0,36.0255,36.0315,36.0134,36.0255,59900.0
2010-04-09 12:15:00,59.78,59.82,59.77,59.81,26300.0,36.0255,36.0496,36.0194,36.0435,26300.0
2010-04-09 12:20:00,59.81,59.84,59.81,59.84,52100.0,36.0435,36.0616,36.0435,36.0616,52100.0
2010-04-09 12:25:00,59.84,59.85,59.82,59.85,64700.0,36.0616,36.0676,36.0496,36.0676,64700.0
2010-04-09 12:30:00,59.85,59.88,59.84,59.86,58800.0,36.0676,36.0857,36.0616,36.0737,58800.0
2010-04-09 12:35:00,59.85,59.88,59.83,59.87,94100.0,36.0676,36.0857,36.0556,36.0797,94100.0
2010-04-09 12:40:00,59.84,59.86,59.81,59.83,49000.0,36.0616,36.0737,36.0435,36.0556,49000.0
2010-04-09 12:45:00,59.82,59.83,59.8,59.81,53800.0,36.0496,36.0556,36.0375,36.0435,53800.0
2010-04-09 12:50:00,59.82,59.82,59.75,59.77,115100.0,36.0496,36.0496,36.0074,36.0194,115100.0
2010-04-09 12:55:00,59.77,59.78,59.76,59.78,74400.0,36.0194,36.0255,36.0134,36.0255,74400.0
2010-04-09 13:00:00,59.78,59.78,59.67,59.68,159500.0,36.0255,36.0255,35.9592,35.9652,159500.0
2010-04-09 13:05:00,59.69,59.73,59.63,59.63,280100.0,35.9712,35.9953,35.9351,35.9351,280100.0
2010-04-09 13:10:00,59.63,59.68,59.6,59.68,335600.0,35.9351,35.9652,35.917,35.9652,335600.0
2010-04-09 13:15:00,59.69,59.71,59.64,59.69,219400.0,35.9712,35.9833,35.9411,35.9712,219400.0
2010-04-09 13:20:00,59.69,59.72,59.67,59.7,122900.0,35.9712,35.9893,35.9592,35.9773,122900.0
2010-04-09 13:25:00,59.71,59.74,59.71,59.74,53400.0,35.9833,36.0014,35.9833,36.0014,53400.0
2010-04-09 13:30:00,59.73,59.75,59.7,59.74,86400.0,35.9953,36.0074,35.9773,36.0014,86400.0
2010-04-09 13:35:00,59.73,59.75,59.71,59.73,82800.0,35.9953,36.0074,35.9833,35.9953,82800.0
2010-04-09 13:40:00,59.72,59.76,59.71,59.76,138100.0,35.9893,36.0134,35.9833,36.0134,138100.0
2010-04-09 13:45:00,59.76,59.76,59.71,59.72,120600.0,36.0134,36.0134,35.9833,35.9893,120600.0
2010-04-09 13:50:00,59.72,59.73,59.68,59.68,72900.0,35.9893,35.9953,35.9652,35.9652,72900.0
2010-04-09 13:55:00,59.68,59.69,59.61,59.61,102500.0,35.9652,35.9712,35.923,35.923,102500.0
2010-04-09 14:00:00,59.6,59.65,59.58,59.62,359000.0,35.917,35.9471,35.9049,35.929,359000.0
2010-04-09 14:05:00,59.63,59.73,59.62,59.72,220500.0,35.9351,35.9953,35.929,35.9893,220500.0
2010-04-09 14:10:00,59.72,59.81,59.72,59.77,434700.0,35.9893,36.0435,35.9893,36.0194,434700.0
2010-04-09 14:15:00,59.76,59.79,59.75,59.78,66500.0,36.0134,36.0315,36.0074,36.0255,66500.0
2010-04-09 14:20:00,59.78,59.79,59.76,59.77,40200.0,36.0255,36.0315,36.0134,36.0194,40200.0
2010-04-09 14:25:00,59.76,59.82,59.76,59.79,100900.0,36.0134,36.0496,36.0134,36.0315,100900.0
2010-04-09 14:30:00,59.79,59.79,59.75,59.78,95200.0,36.0315,36.0315,36.0074,36.0255,95200.0
2010-04-09 14:35:00,59.78,59.79,59.75,59.78,163500.0,36.0255,36.0315,36.0074,36.0255,163500.0
2010-04-09 14:40:00,59.79,59.8,59.77,59.78,57800.0,36.0315,36.0375,36.0194,36.0255,57800.0
2010-04-09 14:45:00,59.78,59.83,59.77,59.83,136200.0,36.0255,36.0556,36.0194,36.0556,136200.0
2010-04-09 14:50:00,59.83,59.83,59.79,59.81,43900.0,36.0556,36.0556,36.0315,36.0435,43900.0
2010-04-09 14:55:00,59.8,59.83,59.77,59.8,98500.0,36.0375,36.0556,36.0194,36.0375,98500.0
2010-04-09 15:00:00,59.81,59.84,59.8,59.8,68400.0,36.0435,36.0616,36.0375,36.0375,68400.0
2010-04-09 15:05:00,59.81,59.81,59.72,59.73,136000.0,36.0435,36.0435,35.9893,35.9953,136000.0
2010-04-09 15:10:00,59.74,59.76,59.72,59.75,102900.0,36.0014,36.0134,35.9893,36.0074,102900.0
2010-04-09 15:15:00,59.75,59.76,59.73,59.74,64300.0,36.0074,36.0134,35.9953,36.0014,64300.0
2010-04-09 15:20:00,59.74,59.75,59.71,59.73,128000.0,36.0014,36.0074,35.9833,35.9953,128000.0
2010-04-09 15:25:00,59.73,59.79,59.73,59.78,274800.0,35.9953,36.0315,35.9953,36.0255,274800.0
2010-04-09 15:30:00,59.79,59.85,59.78,59.83,286900.0,36.0315,36.0676,36.0255,36.0556,286900.0
2010-04-09 15:35:00,59.82,59.84,59.8,59.81,296700.0,36.0496,36.0616,36.0375,36.0435,296700.0
2010-04-09 15:40:00,59.8,59.82,59.77,59.79,242100.0,36.0375,36.0496,36.0194,36.0315,242100.0
2010-04-09 15:45:00,59.79,59.85,59.78,59.84,387300.0,36.0315,36.0676,36.0255,36.0616,387300.0
2010-04-09 15:50:00,59.83,59.93,59.83,59.91,575000.0,36.0556,36.1159,36.0556,36.1038,575000.0
2010-04-09 15:55:00,59.9,59.9,59.83,59.85,747900.0,36.0978,36.0978,36.0556,36.0676,747900.0
2010-04-12 09:30:00,59.78,59.88,59.76,59.82,276300.0,36.0255,36.0857,36.0134,36.0496,276300.0
2010-04-12 09:35:00,59.82,59.95,59.81,59.95,319200.0,36.0496,36.1279,36.0435,36.1279,319200.0
2010-04-12 09:40:00,59.95,60.02,59.94,60.02,174100.0,36.1279,36.1701,36.1219,36.1701,174100.0
2010-04-12 09:45:00,60.03,60.06,59.97,60.0,292700.0,36.1761,36.1942,36.14,36.158,292700.0
2010-04-12 09:50:00,59.99,60.15,59.98,59.99,527300.0,36.152,36.2484,36.146,36.152,527300.0
2010-04-12 09:55:00,59.99,60.03,59.96,59.96,210000.0,36.152,36.1761,36.1339,36.1339,210000.0
2010-04-12 10:00:00,59.96,60.08,59.95,60.08,119500.0,36.1339,36.2063,36.1279,36.2063,119500.0
2010-04-12 10:05:00,60.08,60.12,60.06,60.08,138400.0,36.2063,36.2304,36.1942,36.2063,138400.0
2010-04-12 10:10:00,60.08,60.15,60.08,60.15,296400.0,36.2063,36.2484,36.2063,36.2484,296400.0
2010-04-12 10:15:00,60.15,60.16,60.07,60.09,104600.0,36.2484,36.2545,36.2002,36.2123,104600.0
2010-04-12 10:20:00,60.09,60.21,60.09,60.2,379700.0,36.2123,36.2846,36.2123,36.2786,379700.0
2010-04-12 10:25:00,60.2,60.25,60.18,60.24,202400.0,36.2786,36.3087,36.2665,36.3027,202400.0
2010-04-12 10:30:00,60.24,60.25,60.17,60.24,349700.0,36.3027,36.3087,36.2605,36.3027,349700.0
2010-04-12 10:35:00,60.24,60.24,60.16,60.18,373900.0,36.3027,36.3027,36.2545,36.2665,373900.0
2010-04-12 10:40:00,60.19,60.25,60.19,60.19,300800.0,36.2725,36.3087,36.2725,36.2725,300800.0
2010-04-12 10:45:00,60.2,60.24,60.18,60.2,157800.0,36.2786,36.3027,36.2665,36.2786,157800.0
2010-04-12 10:50:00,60.2,60.25,60.19,60.22,114800.0,36.2786,36.3087,36.2725,36.2906,114800.0
2010-04-12 10:55:00,60.22,60.26,60.21,60.25,101700.0,36.2906,36.3147,36.2846,36.3087,101700.0
2010-04-12 11:00:00,60.25,60.27,60.24,60.25,56800.0,36.3087,36.3208,36.3027,36.3087,56800.0
2010-04-12 11:05:00,60.25,60.31,60.25,60.29,219700.0,36.3087,36.3449,36.3087,36.3328,219700.0
2010-04-12 11:10:00,60.3,60.33,60.29,60.31,374800.0,36.3388,36.3569,36.3328,36.3449,374800.0
2010-04-12 11:15:00,60.31,60.32,60.2,60.2,114800.0,36.3449,36.3509,36.2786,36.2786,114800.0
2010-04-12 11:20:00,60.2,60.24,60.17,60.23,159600.0,36.2786,36.3027,36.2605,36.2966,159600.0
2010-04-12 11:25:00,60.23,60.25,60.2,60.21,56000.0,36.2966,36.3087,36.2786,36.2846,56000.0
2010-04-12 11:30:00,60.2,60.22,60.15,60.2,193100.0,36.2786,36.2906,36.2484,36.2786,193100.0
2010-04-12 11:35:00,60.21,60.27,60.2,60.27,215000.0,36.2846,36.3208,36.2786,36.3208,215000.0
2010-04-12 11:40:00,60.26,60.3,60.26,60.28,146000.0,36.3147,36.3388,36.3147,36.3268,146000.0
2010-04-12 11:45:00,60.28,60.29,60.23,60.24,80000.0,36.3268,36.3328,36.2966,36.3027,80000.0
2010-04-12 11:50:00,60.24,60.3,60.24,60.24,75600.0,36.3027,36.3388,36.3027,36.3027,75600.0
2010-04-12 11:55:00,60.24,60.25,60.18,60.23,101500.0,36.3027,36.3087,36.2665,36.2966,101500.0
2010-04-12 12:00:00,60.23,60.26,60.22,60.23,67200.0,36.2966,36.3147,36.2906,36.2966,67200.0
2010-04-12 12:05:00,60.22,60.25,60.17,60.18,90100.0,36.2906,36.3087,36.2605,36.2665,90100.0
2010-04-12 12:10:00,60.18,60.21,60.17,60.21,58700.0,36.2665,36.2846,36.2605,36.2846,58700.0
2010-04-12 12:15:00,60.21,60.24,60.2,60.23,116500.0,36.2846,36.3027,36.2786,36.2966,116500.0
2010-04-12 12:20:00,60.23,60.24,60.2,60.21,74300.0,36.2966,36.3027,36.2786,36.2846,74300.0
2010-04-12 12:25:00,60.21,60.24,60.21,60.21,93500.0,36.2846,36.3027,36.2846,36.2846,93500.0
2010-04-12 12:30:00,60.21,60.22,60.19,60.22,75900.0,36.2846,36.2906,36.2725,36.2906,75900.0
2010-04-12 12:35:00,60.22,60.22,60.2,60.2,74500.0,36.2906,36.2906,36.2786,36.2786,74500.0
2010-04-12 12:40:00,60.21,60.21,60.18,60.21,83600.0,36.2846,36.2846,36.2665,36.2846,83600.0
2010-04-12 12:45:00,60.21,60.24,60.2,60.2,55800.0,36.2846,36.3027,36.2786,36.2786,55800.0
2010-04-12 12:50:00,60.21,60.24,60.17,60.24,81300.0,36.2846,36.3027,36.2605,36.3027,81300.0
2010-04-12 12:55:00,60.24,60.26,60.22,60.25,82500.0,36.3027,36.3147,36.2906,36.3087,82500.0
2010-04-12 13:00:00,60.26,60.35,60.26,60.35,330000.0,36.3147,36.369,36.3147,36.369,330000.0
2010-04-12 13:05:00,60.35,60.38,60.3,60.31,165100.0,36.369,36.387,36.3388,36.3449,165100.0
2010-04-12 13:10:00,60.31,60.33,60.3,60.31,120400.0,36.3449,36.3569,36.3388,36.3449,120400.0
2010-04-12 13:15:00,60.3,60.31,60.27,60.3,58100.0,36.3388,36.3449,36.3208,36.3388,58100.0
2010-04-12 13:20:00,60.3,60.3,60.25,60.26,104100.0,36.3388,36.3388,36.3087,36.3147,104100.0
2010-04-12 13:25:00,60.26,60.29,60.23,60.23,65400.0,36.3147,36.3328,36.2966,36.2966,65400.0
2010-04-12 13:30:00,60.23,60.29,60.23,60.26,97800.0,36.2966,36.3328,36.2966,36.3147,97800.0
2010-04-12 13:35:00,60.26,60.28,60.24,60.28,204800.0,36.3147,36.3268,36.3027,36.3268,204800.0
2010-04-12 13:40:00,60.28,60.28,60.2,60.21,114100.0,36.3268,36.3268,36.2786,36.2846,114100.0
2010-04-12 13:45:00,60.21,60.23,60.2,60.21,60000.0,36.2846,36.2966,36.2786,36.2846,60000.0
2010-04-12 13:50:00,60.2,60.26,60.17,60.17,133700.0,36.2786,36.3147,36.2605,36.2605,133700.0
2010-04-12 13:55:00,60.17,60.19,60.11,60.12,193600.0,36.2605,36.2725,36.2243,36.2304,193600.0
2010-04-12 14:00:00,60.13,60.19,60.1,60.1,217300.0,36.2364,36.2725,36.2183,36.2183,217300.0
2010-04-12 14:05:00,60.11,60.15,60.09,60.09,370100.0,36.2243,36.2484,36.2123,36.2123,370100.0
2010-04-12 14:10:00,60.08,60.14,60.06,60.09,178300.0,36.2063,36.2424,36.1942,36.2123,178300.0
2010-04-12 14:15:00,60.09,60.15,60.07,60.08,78000.0,36.2123,36.2484,36.2002,36.2063,78000.0
2010-04-12 14:20:00,60.08,60.13,60.05,60.13,97400.0,36.2063,36.2364,36.1882,36.2364,97400.0
2010-04-12 14:25:00,60.13,60.16,60.12,60.15,55400.0,36.2364,36.2545,36.2304,36.2484,55400.0
2010-04-12 14:30:00,60.14,60.2,60.13,60.16,129100.0,36.2424,36.2786,36.2364,36.2545,129100.0
2010-04-12 14:35:00,60.15,60.16,60.14,60.16,99400.0,36.2484,36.2545,36.2424,36.2545,99400.0
2010-04-12 14:40:00,60.15,60.17,60.08,60.13,114400.0,36.2484,36.2605,36.2063,36.2364,114400.0
2010-04-12 14:45:00,60.13,60.16,60.12,60.14,95200.0,36.2364,36.2545,36.2304,36.2424,95200.0
2010-04-12 14:50:00,60.14,60.16,60.13,60.15,46900.0,36.2424,36.2545,36.2364,36.2484,46900.0
2010-04-12 14:55:00,60.16,60.17,60.12,60.13,123300.0,36.2545,36.2605,36.2304,36.2364,123300.0
2010-04-12 15:00:00,60.13,60.14,60.08,60.08,161400.0,36.2364,36.2424,36.2063,36.2063,161400.0
2010-04-12 15:05:00,60.08,60.16,60.06,60.11,261500.0,36.2063,36.2545,36.1942,36.2243,261500.0
2010-04-12 15:10:00,60.11,60.13,60.07,60.13,78800.0,36.2243,36.2364,36.2002,36.2364,78800.0
2010-04-12 15:15:00,60.12,60.12,60.05,60.09,128800.0,36.2304,36.2304,36.1882,36.2123,128800.0
2010-04-12 15:20:00,60.09,60.09,59.94,59.96,372500.0,36.2123,36.2123,36.1219,36.1339,372500.0
2010-04-12 15:25:00,59.96,60.04,59.96,60.03,263600.0,36.1339,36.1821,36.1339,36.1761,263600.0
2010-04-12 15:30:00,60.03,60.04,59.99,59.99,254200.0,36.1761,36.1821,36.152,36.152,254200.0
2010-04-12 15:35:00,59.98,60.03,59.98,60.03,160200.0,36.146,36.1761,36.146,36.1761,160200.0
2010-04-12 15:40:00,60.03,60.03,59.92,59.94,306800.0,36.1761,36.1761,36.1098,36.1219,306800.0
2010-04-12 15:45:00,59.93,59.97,59.88,59.97,329600.0,36.1159,36.14,36.0857,36.14,329600.0
2010-04-12 15:50:00,59.97,60.01,59.92,59.97,509800.0,36.14,36.1641,36.1098,36.14,509800.0
2010-04-12 15:55:00,59.98,60.05,59.96,60.04,865300.0,36.146,36.1882,36.1339,36.1821,865300.0
2010-04-13 09:30:00,59.9,60.03,59.81,59.83,345400.0,36.0978,36.1761,36.0435,36.0556,345400.0
2010-04-13 09:35:00,59.81,59.83,59.56,59.64,453800.0,36.0435,36.0556,35.8929,35.9411,453800.0
2010-04-13 09:40:00,59.64,59.68,59.53,59.68,174800.0,35.9411,35.9652,35.8748,35.9652,174800.0
2010-04-13 09:45:00,59.68,59.75,59.63,59.75,182900.0,35.9652,36.0074,35.9351,36.0074,182900.0
2010-04-13 09:50:00,59.75,59.9,59.69,59.7,251100.0,36.0074,36.0978,35.9712,35.9773,251100.0
2010-04-13 09:55:00,59.7,59.76,59.66,59.66,300100.0,35.9773,36.0134,35.9531,35.9531,300100.0
2010-04-13 10:00:00,59.65,59.67,59.58,59.66,234400.0,35.9471,35.9592,35.9049,35.9531,234400.0
2010-04-13 10:05:00,59.65,59.65,59.59,59.62,188900.0,35.9471,35.9471,35.911,35.929,188900.0
2010-04-13 10:10:00,59.61,59.66,59.58,59.64,157900.0,35.923,35.9531,35.9049,35.9411,157900.0
2010-04-13 10:15:00,59.63,59.65,59.53,59.53,123500.0,35.9351,35.9471,35.8748,35.8748,123500.0
2010-04-13 10:20:00,59.52,59.52,59.3,59.33,372300.0,35.8688,35.8688,35.7362,35.7543,372300.0
2010-04-13 10:25:00,59.33,59.34,59.23,59.24,323000.0,35.7543,35.7603,35.694,35.7,323000.0
2010-04-13 10:30:00,59.24,59.27,59.2,59.25,377100.0,35.7,35.7181,35.6759,35.7061,377100.0
2010-04-13 10:35:00,59.25,59.26,59.14,59.18,354600.0,35.7061,35.7121,35.6398,35.6639,354600.0
2010-04-13 10:40:00,59.18,59.24,59.14,59.22,287300.0,35.6639,35.7,35.6398,35.688,287300.0
2010-04-13 10:45:00,59.23,59.23,59.16,59.2,267200.0,35.694,35.694,35.6518,35.6759,267200.0
2010-04-13 10:50:00,59.19,59.24,59.18,59.23,158000.0,35.6699,35.7,35.6639,35.694,158000.0
2010-04-13 10:55:00,59.22,59.26,59.2,59.21,196300.0,35.688,35.7121,35.6759,35.682,196300.0
2010-04-13 11:00:00,59.2,59.22,59.15,59.22,136300.0,35.6759,35.688,35.6458,35.688,136300.0
2010-04-13 11:05:00,59.2,59.24,59.16,59.17,160100.0,35.6759,35.7,35.6518,35.6579,160100.0
2010-04-13 11:10:00,59.16,59.19,59.13,59.19,97300.0,35.6518,35.6699,35.6338,35.6699,97300.0
2010-04-13 11:15:00,59.19,59.26,59.17,59.25,126700.0,35.6699,35.7121,35.6579,35.7061,126700.0
2010-04-13 11:20:00,59.25,59.29,59.22,59.22,204600.0,35.7061,35.7302,35.688,35.688,204600.0
2010-04-13 11:25:00,59.22,59.3,59.22,59.29,174200.0,35.688,35.7362,35.688,35.7302,174200.0
2010-04-13 11:30:00,59.3,59.33,59.27,59.32,102300.0,35.7362,35.7543,35.7181,35.7483,102300.0
2010-04-13 11:35:00,59.32,59.36,59.3,59.31,72700.0,35.7483,35.7724,35.7362,35.7422,72700.0
2010-04-13 11:40:00,59.31,59.37,59.31,59.31,164800.0,35.7422,35.7784,35.7422,35.7422,164800.0
2010-04-13 11:45:00,59.31,59.31,59.25,59.31,82900.0,35.7422,35.7422,35.7061,35.7422,82900.0
2010-04-13 11:50:00,59.31,59.31,59.26,59.27,45500.0,35.7422,35.7422,35.7121,35.7181,45500.0
2010-04-13 11:55:00,59.28,59.31,59.27,59.3,50400.0,35.7241,35.7422,35.7181,35.7362,50400.0
2010-04-13 12:00:00,59.3,59.3,59.27,59.28,109300.0,35.7362,35.7362,35.7181,35.7241,109300.0
2010-04-13 12:05:00,59.28,59.29,59.25,59.29,30900.0,35.7241,35.7302,35.7061,35.7302,30900.0
2010-04-13 12:10:00,59.3,59.36,59.3,59.34,55500.0,35.7362,35.7724,35.7362,35.7603,55500.0
2010-04-13 12:15:00,59.34,59.45,59.34,59.45,178600.0,35.7603,35.8266,35.7603,35.8266,178600.0
2010-04-13 12:20:00,59.46,59.46,59.41,59.43,118300.0,35.8326,35.8326,35.8025,35.8145,118300.0
2010-04-13 12:25:00,59.43,59.46,59.41,59.42,256100.0,35.8145,35.8326,35.8025,35.8085,256100.0
2010-04-13 12:30:00,59.42,59.44,59.41,59.41,304600.0,35.8085,35.8206,35.8025,35.8025,304600.0
2010-04-13 12:35:00,59.41,59.47,59.41,59.46,281700.0,35.8025,35.8386,35.8025,35.8326,281700.0
2010-04-13 12:40:00,59.46,59.5,59.45,59.48,51600.0,35.8326,35.8567,35.8266,35.8447,51600.0
2010-04-13 12:45:00,59.48,59.48,59.41,59.42,21800.0,35.8447,35.8447,35.8025,35.8085,21800.0
2010-04-13 12:50:00,59.42,59.47,59.42,59.47,12100.0,35.8085,35.8386,35.8085,35.8386,12100.0
2010-04-13 12:55:00,59.48,59.54,59.48,59.5,160200.0,35.8447,35.8808,35.8447,35.8567,160200.0
2010-04-13 13:00:00,59.5,59.5,59.47,59.49,82700.0,35.8567,35.8567,35.8386,35.8507,82700.0
2010-04-13 13:05:00,59.5,59.5,59.47,59.49,28200.0,35.8567,35.8567,35.8386,35.8507,28200.0
2010-04-13 13:10:00,59.49,59.53,59.48,59.5,125000.0,35.8507,35.8748,35.8447,35.8567,125000.0
2010-04-13 13:15:00,59.5,59.53,59.47,59.51,78100.0,35.8567,35.8748,35.8386,35.8628,78100.0
2010-04-13 13:20:00,59.51,59.51,59.47,59.47,143500.0,35.8628,35.8628,35.8386,35.8386,143500.0
2010-04-13 13:25:00,59.48,59.49,59.46,59.46,84600.0,35.8447,35.8507,35.8326,35.8326,84600.0
2010-04-13 13:30:00,59.46,59.52,59.44,59.52,103800.0,35.8326,35.8688,35.8206,35.8688,103800.0
2010-04-13 13:35:00,59.52,59.56,59.51,59.54,114900.0,35.8688,35.8929,35.8628,35.8808,114900.0
2010-04-13 13:40:00,59.55,59.59,59.47,59.47,212000.0,35.8869,35.911,35.8386,35.8386,212000.0
2010-04-13 13:45:00,59.47,59.48,59.43,59.46,102400.0,35.8386,35.8447,35.8145,35.8326,102400.0
2010-04-13 13:50:00,59.45,59.5,59.45,59.5,55400.0,35.8266,35.8567,35.8266,35.8567,55400.0
2010-04-13 13:55:00,59.5,59.54,59.47,59.5,57700.0,35.8567,35.8808,35.8386,35.8567,57700.0
2010-04-13 14:00:00,59.5,59.54,59.49,59.51,71200.0,35.8567,35.8808,35.8507,35.8628,71200.0
2010-04-13 14:05:00,59.51,59.51,59.43,59.44,101500.0,35.8628,35.8628,35.8145,35.8206,101500.0
2010-04-13 14:10:00,59.44,59.49,59.44,59.48,111900.0,35.8206,35.8507,35.8206,35.8447,111900.0
2010-04-13 14:15:00,59.49,59.54,59.46,59.54,38800.0,35.8507,35.8808,35.8326,35.8808,38800.0
2010-04-13 14:20:00,59.54,59.56,59.52,59.54,57700.0,35.8808,35.8929,35.8688,35.8808,57700.0
2010-04-13 14:25:00,59.54,59.55,59.47,59.47,131800.0,35.8808,35.8869,35.8386,35.8386,131800.0
2010-04-13 14:30:00,59.47,59.53,59.46,59.52,72000.0,35.8386,35.8748,35.8326,35.8688,72000.0
2010-04-13 14:35:00,59.53,59.54,59.48,59.49,63400.0,35.8748,35.8808,35.8447,35.8507,63400.0
2010-04-13 14:40:00,59.49,59.53,59.49,59.5,76800.0,35.8507,35.8748,35.8507,35.8567,76800.0
2010-04-13 14:45:00,59.51,59.51,59.48,59.5,66500.0,35.8628,35.8628,35.8447,35.8567,66500.0
2010-04-13 14:50:00,59.49,59.58,59.49,59.58,64300.0,35.8507,35.9049,35.8507,35.9049,64300.0
2010-04-13 14:55:00,59.57,59.61,59.52,59.53,120700.0,35.8989,35.923,35.8688,35.8748,120700.0
2010-04-13 15:00:00,59.52,59.58,59.51,59.55,184400.0,35.8688,35.9049,35.8628,35.8869,184400.0
2010-04-13 15:05:00,59.56,59.56,59.53,59.54,58300.0,35.8929,35.8929,35.8748,35.8808,58300.0
2010-04-13 15:10:00,59.54,59.55,59.53,59.53,106600.0,35.8808,35.8869,35.8748,35.8748,106600.0
2010-04-13 15:15:00,59.53,59.72,59.52,59.71,422000.0,35.8748,35.9893,35.8688,35.9833,422000.0
2010-04-13 15:20:00,59.71,59.77,59.68,59.72,240900.0,35.9833,36.0194,35.9652,35.9893,240900.0
2010-04-13 15:25:00,59.72,59.75,59.67,59.74,217500.0,35.9893,36.0074,35.9592,36.0014,217500.0
2010-04-13 15:30:00,59.73,59.75,59.7,59.71,87100.0,35.9953,36.0074,35.9773,35.9833,87100.0
2010-04-13 15:35:00,59.71,59.74,59.69,59.72,123700.0,35.9833,36.0014,35.9712,35.9893,123700.0
2010-04-13 15:40:00,59.72,59.79,59.72,59.78,404600.0,35.9893,36.0315,35.9893,36.0255,404600.0
2010-04-13 15:45:00,59.79,59.82,59.76,59.77,493400.0,36.0315,36.0496,36.0134,36.0194,493400.0
2010-04-13 15:50:00,59.77,59.78,59.69,59.7,322400.0,36.0194,36.0255,35.9712,35.9773,322400.0
2010-04-13 15:55:00,59.7,59.74,59.68,59.74,646500.0,35.9773,36.0014,35.9652,36.0014,646500.0
2010-04-14 09:30:00,60.06,60.1,59.81,59.91,561500.0,36.1942,36.2183,36.0435,36.1038,561500.0
2010-04-14 09:35:00,59.9,59.96,59.82,59.88,199000.0,36.0978,36.1339,36.0496,36.0857,199000.0
2010-04-14 09:40:00,59.89,59.92,59.87,59.9,101900.0,36.0918,36.1098,36.0797,36.0978,101900.0
2010-04-14 09:45:00,59.89,59.97,59.85,59.85,184800.0,36.0918,36.14,36.0676,36.0676,184800.0
2010-04-14 09:50:00,59.85,59.85,59.76,59.76,221800.0,36.0676,36.0676,36.0134,36.0134,221800.0
2010-04-14 09:55:00,59.76,59.79,59.68,59.7,148700.0,36.0134,36.0315,35.9652,35.9773,148700.0
2010-04-14 10:00:00,59.7,59.75,59.64,59.74,302400.0,35.9773,36.0074,35.9411,36.0014,302400.0
2010-04-14 10:05:00,59.74,59.83,59.73,59.82,234600.0,36.0014,36.0556,35.9953,36.0496,234600.0
2010-04-14 10:10:00,59.82,59.82,59.59,59.61,357100.0,36.0496,36.0496,35.911,35.923,357100.0
2010-04-14 10:15:00,59.6,59.65,59.53,59.65,491100.0,35.917,35.9471,35.8748,35.9471,491100.0
2010-04-14 10:20:00,59.64,59.68,59.59,59.59,359200.0,35.9411,35.9652,35.911,35.911,359200.0
2010-04-14 10:25:00,59.59,59.78,59.58,59.75,216500.0,35.911,36.0255,35.9049,36.0074,216500.0
2010-04-14 10:30:00,59.75,59.92,59.74,59.84,555200.0,36.0074,36.1098,36.0014,36.0616,555200.0
2010-04-14 10:35:00,59.85,60.0,59.84,59.96,494600.0,36.0676,36.158,36.0616,36.1339,494600.0
2010-04-14 10:40:00,59.95,60.01,59.93,59.93,338100.0,36.1279,36.1641,36.1159,36.1159,338100.0
2010-04-14 10:45:00,59.93,59.95,59.88,59.93,163400.0,36.1159,36.1279,36.0857,36.1159,163400.0
2010-04-14 10:50:00,59.93,60.0,59.92,59.99,147600.0,36.1159,36.158,36.1098,36.152,147600.0
2010-04-14 10:55:00,59.99,60.02,59.94,59.99,127400.0,36.152,36.1701,36.1219,36.152,127400.0
2010-04-14 11:00:00,59.99,60.08,59.99,60.05,177200.0,36.152,36.2063,36.152,36.1882,177200.0
2010-04-14 11:05:00,60.05,60.1,60.04,60.08,179300.0,36.1882,36.2183,36.1821,36.2063,179300.0
2010-04-14 11:10:00,60.09,60.13,60.07,60.1,216400.0,36.2123,36.2364,36.2002,36.2183,216400.0
2010-04-14 11:15:00,60.11,60.14,60.09,60.1,147400.0,36.2243,36.2424,36.2123,36.2183,147400.0
2010-04-14 11:20:00,60.11,60.15,60.1,60.11,175100.0,36.2243,36.2484,36.2183,36.2243,175100.0
2010-04-14 11:25:00,60.12,60.2,60.11,60.2,239400.0,36.2304,36.2786,36.2243,36.2786,239400.0
2010-04-14 11:30:00,60.2,60.21,60.16,60.16,154400.0,36.2786,36.2846,36.2545,36.2545,154400.0
2010-04-14 11:35:00,60.16,60.21,60.15,60.16,75000.0,36.2545,36.2846,36.2484,36.2545,75000.0
2010-04-14 11:40:00,60.17,60.2,60.16,60.17,87600.0,36.2605,36.2786,36.2545,36.2605,87600.0
2010-04-14 11:45:00,60.17,60.2,60.12,60.12,101000.0,36.2605,36.2786,36.2304,36.2304,101000.0
2010-04-14 11:50:00,60.12,60.16,60.11,60.15,42900.0,36.2304,36.2545,36.2243,36.2484,42900.0
2010-04-14 11:55:00,60.15,60.16,60.13,60.15,43100.0,36.2484,36.2545,36.2364,36.2484,43100.0
2010-04-14 12:00:00,60.15,60.15,60.07,60.08,36300.0,36.2484,36.2484,36.2002,36.2063,36300.0
2010-04-14 12:05:00,60.08,60.11,60.06,60.07,135900.0,36.2063,36.2243,36.1942,36.2002,135900.0
2010-04-14 12:10:00,60.07,60.09,60.05,60.08,314600.0,36.2002,36.2123,36.1882,36.2063,314600.0
2010-04-14 12:15:00,60.08,60.11,60.08,60.11,141700.0,36.2063,36.2243,36.2063,36.2243,141700.0
2010-04-14 12:20:00,60.11,60.13,60.06,60.06,144400.0,36.2243,36.2364,36.1942,36.1942,144400.0
2010-04-14 12:25:00,60.06,60.1,60.05,60.08,76400.0,36.1942,36.2183,36.1882,36.2063,76400.0
2010-04-14 12:30:00,60.07,60.11,60.06,60.09,206000.0,36.2002,36.2243,36.1942,36.2123,206000.0
2010-04-14 12:35:00,60.09,60.13,60.08,60.12,81300.0,36.2123,36.2364,36.2063,36.2304,81300.0
2010-04-14 12:40:00,60.11,60.14,60.07,60.07,116800.0,36.2243,36.2424,36.2002,36.2002,116800.0
2010-04-14 12:45:00,60.08,60.09,60.06,60.09,53100.0,36.2063,36.2123,36.1942,36.2123,53100.0
2010-04-14 12:50:00,60.09,60.11,60.05,60.08,440500.0,36.2123,36.2243,36.1882,36.2063,440500.0
2010-04-14 12:55:00,60.07,60.08,60.06,60.06,28300.0,36.2002,36.2063,36.1942,36.1942,28300.0
2010-04-14 13:00:00,60.06,60.08,60.03,60.03,45100.0,36.1942,36.2063,36.1761,36.1761,45100.0
2010-04-14 13:05:00,60.04,60.05,60.01,60.03,75900.0,36.1821,36.1882,36.1641,36.1761,75900.0
2010-04-14 13:10:00,60.03,60.08,60.03,60.07,104000.0,36.1761,36.2063,36.1761,36.2002,104000.0
2010-04-14 13:15:00,60.08,60.09,60.05,60.06,70900.0,36.2063,36.2123,36.1882,36.1942,70900.0
2010-04-14 13:20:00,60.06,60.08,60.05,60.08,36300.0,36.1942,36.2063,36.1882,36.2063,36300.0
2010-04-14 13:25:00,60.08,60.12,60.07,60.09,116600.0,36.2063,36.2304,36.2002,36.2123,116600.0
2010-04-14 13:30:00,60.11,60.12,60.08,60.1,62900.0,36.2243,36.2304,36.2063,36.2183,62900.0
2010-04-14 13:35:00,60.11,60.12,60.1,60.1,44900.0,36.2243,36.2304,36.2183,36.2183,44900.0
2010-04-14 13:40:00,60.1,60.1,60.04,60.04,91600.0,36.2183,36.2183,36.1821,36.1821,91600.0
2010-04-14 13:45:00,60.05,60.08,60.05,60.06,57800.0,36.1882,36.2063,36.1882,36.1942,57800.0
2010-04-14 13:50:00,60.06,60.09,60.04,60.06,64100.0,36.1942,36.2123,36.1821,36.1942,64100.0
2010-04-14 13:55:00,60.06,60.07,60.02,60.02,68000.0,36.1942,36.2002,36.1701,36.1701,68000.0
2010-04-14 14:00:00,60.03,60.11,60.03,60.09,115100.0,36.1761,36.2243,36.1761,36.2123,115100.0
2010-04-14 14:05:00,60.08,60.13,60.08,60.09,61500.0,36.2063,36.2364,36.2063,36.2123,61500.0
2010-04-14 14:10:00,60.1,60.14,60.1,60.11,62700.0,36.2183,36.2424,36.2183,36.2243,62700.0
2010-04-14 14:15:00,60.11,60.14,60.1,60.13,74100.0,36.2243,36.2424,36.2183,36.2364,74100.0
2010-04-14 14:20:00,60.14,60.17,60.12,60.15,108300.0,36.2424,36.2605,36.2304,36.2484,108300.0
2010-04-14 14:25:00,60.14,60.16,60.13,60.16,60300.0,36.2424,36.2545,36.2364,36.2545,60300.0
2010-04-14 14:30:00,60.16,60.22,60.16,60.19,142000.0,36.2545,36.2906,36.2545,36.2725,142000.0
2010-04-14 14:35:00,60.2,60.24,60.2,60.22,107500.0,36.2786,36.3027,36.2786,36.2906,107500.0
2010-04-14 14:40:00,60.22,60.26,60.21,60.26,51200.0,36.2906,36.3147,36.2846,36.3147,51200.0
2010-04-14 14:45:00,60.26,60.26,60.22,60.25,146400.0,36.3147,36.3147,36.2906,36.3087,146400.0
2010-04-14 14:50:00,60.25,60.26,60.23,60.24,47700.0,36.3087,36.3147,36.2966,36.3027,47700.0
2010-04-14 14:55:00,60.24,60.25,60.23,60.24,40100.0,36.3027,36.3087,36.2966,36.3027,40100.0
2010-04-14 15:00:00,60.23,60.24,60.2,60.21,89200.0,36.2966,36.3027,36.2786,36.2846,89200.0
2010-04-14 15:05:00,60.22,60.22,60.17,60.21,280700.0,36.2906,36.2906,36.2605,36.2846,280700.0
2010-04-14 15:10:00,60.21,60.24,60.2,60.22,115400.0,36.2846,36.3027,36.2786,36.2906,115400.0
2010-04-14 15:15:00,60.21,60.22,60.19,60.19,73400.0,36.2846,36.2906,36.2725,36.2725,73400.0
2010-04-14 15:20:00,60.19,60.23,60.19,60.23,81300.0,36.2725,36.2966,36.2725,36.2966,81300.0
2010-04-14 15:25:00,60.23,60.26,60.21,60.25,143800.0,36.2966,36.3147,36.2846,36.3087,143800.0
2010-04-14 15:30:00,60.26,60.31,60.24,60.28,258300.0,36.3147,36.3449,36.3027,36.3268,258300.0
2010-04-14 15:35:00,60.28,60.34,60.27,60.33,237800.0,36.3268,36.3629,36.3208,36.3569,237800.0
2010-04-14 15:40:00,60.34,60.35,60.3,60.35,332200.0,36.3629,36.369,36.3388,36.369,332200.0
2010-04-14 15:45:00,60.35,60.35,60.3,60.31,266400.0,36.369,36.369,36.3388,36.3449,266400.0
2010-04-14 15:50:00,60.31,60.38,60.29,60.34,714000.0,36.3449,36.387,36.3328,36.3629,714000.0
2010-04-14 15:55:00,60.35,60.36,60.33,60.33,732400.0,36.369,36.375,36.3569,36.3569,732400.0
2010-04-15 09:30:00,60.26,60.33,60.12,60.2,421400.0,36.3147,36.3569,36.2304,36.2786,421400.0
2010-04-15 09:35:00,60.2,60.29,60.16,60.26,623200.0,36.2786,36.3328,36.2545,36.3147,623200.0
2010-04-15 09:40:00,60.27,60.34,60.27,60.34,172800.0,36.3208,36.3629,36.3208,36.3629,172800.0
2010-04-15 09:45:00,60.33,60.36,60.27,60.33,211600.0,36.3569,36.375,36.3208,36.3569,211600.0
2010-04-15 09:50:00,60.33,60.37,60.31,60.36,152600.0,36.3569,36.381,36.3449,36.375,152600.0
2010-04-15 09:55:00,60.36,60.37,60.28,60.3,144200.0,36.375,36.381,36.3268,36.3388,144200.0
2010-04-15 10:00:00,60.31,60.35,60.26,60.35,75400.0,36.3449,36.369,36.3147,36.369,75400.0
2010-04-15 10:05:00,60.36,60.42,60.35,60.39,180700.0,36.375,36.4111,36.369,36.3931,180700.0
2010-04-15 10:10:00,60.4,60.45,60.33,60.35,170500.0,36.3991,36.4292,36.3569,36.369,170500.0
2010-04-15 10:15:00,60.35,60.43,60.35,60.37,153700.0,36.369,36.4172,36.369,36.381,153700.0
2010-04-15 10:20:00,60.36,60.43,60.33,60.42,295300.0,36.375,36.4172,36.3569,36.4111,295300.0
2010-04-15 10:25:00,60.42,60.43,60.37,60.38,66600.0,36.4111,36.4172,36.381,36.387,66600.0
2010-04-15 10:30:00,60.37,60.38,60.3,60.34,401500.0,36.381,36.387,36.3388,36.3629,401500.0
2010-04-15 10:35:00,60.34,60.43,60.33,60.41,219200.0,36.3629,36.4172,36.3569,36.4051,219200.0
2010-04-15 10:40:00,60.4,60.48,60.4,60.48,212000.0,36.3991,36.4473,36.3991,36.4473,212000.0
2010-04-15 10:45:00,60.49,60.5,60.38,60.41,274300.0,36.4533,36.4594,36.387,36.4051,274300.0
2010-04-15 10:50:00,60.41,60.49,60.41,60.43,176800.0,36.4051,36.4533,36.4051,36.4172,176800.0
2010-04-15 10:55:00,60.43,60.49,60.42,60.49,548100.0,36.4172,36.4533,36.4111,36.4533,548100.0
2010-04-15 11:00:00,60.48,60.54,60.45,60.51,174000.0,36.4473,36.4835,36.4292,36.4654,174000.0
2010-04-15 11:05:00,60.5,60.53,60.47,60.52,108100.0,36.4594,36.4774,36.4413,36.4714,108100.0
2010-04-15 11:10:00,60.52,60.52,60.45,60.45,77000.0,36.4714,36.4714,36.4292,36.4292,77000.0
2010-04-15 11:15:00,60.45,60.5,60.41,60.42,175800.0,36.4292,36.4594,36.4051,36.4111,175800.0
2010-04-15 11:20:00,60.42,60.44,60.39,60.43,297100.0,36.4111,36.4232,36.3931,36.4172,297100.0
2010-04-15 11:25:00,60.43,60.46,60.34,60.35,106200.0,36.4172,36.4353,36.3629,36.369,106200.0
2010-04-15 11:30:00,60.35,60.35,60.24,60.27,171500.0,36.369,36.369,36.3027,36.3208,171500.0
2010-04-15 11:35:00,60.27,60.34,60.27,60.32,126600.0,36.3208,36.3629,36.3208,36.3509,126600.0
2010-04-15 11:40:00,60.32,60.32,60.25,60.26,113400.0,36.3509,36.3509,36.3087,36.3147,113400.0
2010-04-15 11:45:00,60.25,60.25,60.15,60.17,194900.0,36.3087,36.3087,36.2484,36.2605,194900.0
2010-04-15 11:50:00,60.17,60.24,60.15,60.2,182400.0,36.2605,36.3027,36.2484,36.2786,182400.0
2010-04-15 11:55:00,60.2,60.21,60.11,60.18,412500.0,36.2786,36.2846,36.2243,36.2665,412500.0
2010-04-15 12:00:00,60.18,60.18,60.07,60.14,248200.0,36.2665,36.2665,36.2002,36.2424,248200.0
2010-04-15 12:05:00,60.14,60.2,60.11,60.15,170700.0,36.2424,36.2786,36.2243,36.2484,170700.0
2010-04-15 12:10:00,60.14,60.21,60.08,60.19,212600.0,36.2424,36.2846,36.2063,36.2725,212600.0
2010-04-15 12:15:00,60.2,60.22,60.16,60.19,134300.0,36.2786,36.2906,36.2545,36.2725,134300.0
2010-04-15 12:20:00,60.18,60.26,60.13,60.15,152800.0,36.2665,36.3147,36.2364,36.2484,152800.0
2010-04-15 12:25:00,60.16,60.2,60.13,60.16,83800.0,36.2545,36.2786,36.2364,36.2545,83800.0
2010-04-15 12:30:00,60.16,60.17,60.13,60.15,49900.0,36.2545,36.2605,36.2364,36.2484,49900.0
2010-04-15 12:35:00,60.15,60.2,60.15,60.19,57800.0,36.2484,36.2786,36.2484,36.2725,57800.0
2010-04-15 12:40:00,60.19,60.19,60.15,60.17,38100.0,36.2725,36.2725,36.2484,36.2605,38100.0
2010-04-15 12:45:00,60.18,60.22,60.18,60.22,60000.0,36.2665,36.2906,36.2665,36.2906,60000.0
2010-04-15 12:50:00,60.22,60.25,60.22,60.23,53900.0,36.2906,36.3087,36.2906,36.2966,53900.0
2010-04-15 12:55:00,60.24,60.29,60.24,60.29,36600.0,36.3027,36.3328,36.3027,36.3328,36600.0
2010-04-15 13:00:00,60.28,60.3,60.23,60.23,105600.0,36.3268,36.3388,36.2966,36.2966,105600.0
2010-04-15 13:05:00,60.24,60.28,60.23,60.27,34600.0,36.3027,36.3268,36.2966,36.3208,34600.0
2010-04-15 13:10:00,60.27,60.34,60.26,60.32,167600.0,36.3208,36.3629,36.3147,36.3509,167600.0
2010-04-15 13:15:00,60.32,60.36,60.32,60.34,62000.0,36.3509,36.375,36.3509,36.3629,62000.0
2010-04-15 13:20:00,60.33,60.38,60.31,60.36,51800.0,36.3569,36.387,36.3449,36.375,51800.0
2010-04-15 13:25:00,60.36,60.42,60.36,60.41,88600.0,36.375,36.4111,36.375,36.4051,88600.0
2010-04-15 13:30:00,60.41,60.41,60.38,60.38,28700.0,36.4051,36.4051,36.387,36.387,28700.0
2010-04-15 13:35:00,60.38,60.42,60.37,60.41,43000.0,36.387,36.4111,36.381,36.4051,43000.0
2010-04-15 13:40:00,60.41,60.43,60.4,60.42,22600.0,36.4051,36.4172,36.3991,36.4111,22600.0
2010-04-15 13:45:00,60.43,60.44,60.35,60.35,146500.0,36.4172,36.4232,36.369,36.369,146500.0
2010-04-15 13:50:00,60.34,60.36,60.33,60.36,33900.0,36.3629,36.375,36.3569,36.375,33900.0
2010-04-15 13:55:00,60.36,60.38,60.33,60.36,53600.0,36.375,36.387,36.3569,36.375,53600.0
2010-04-15 14:00:00,60.37,60.41,60.34,60.39,76600.0,36.381,36.4051,36.3629,36.3931,76600.0
2010-04-15 14:05:00,60.41,60.44,60.4,60.41,56500.0,36.4051,36.4232,36.3991,36.4051,56500.0
2010-04-15 14:10:00,60.41,60.42,60.39,60.4,37600.0,36.4051,36.4111,36.3931,36.3991,37600.0
2010-04-15 14:15:00,60.41,60.42,60.38,60.4,74800.0,36.4051,36.4111,36.387,36.3991,74800.0
2010-04-15 14:20:00,60.4,60.47,60.39,60.46,52600.0,36.3991,36.4413,36.3931,36.4353,52600.0
2010-04-15 14:25:00,60.45,60.46,60.41,60.45,72800.0,36.4292,36.4353,36.4051,36.4292,72800.0
2010-04-15 14:30:00,60.44,60.46,60.42,60.42,57000.0,36.4232,36.4353,36.4111,36.4111,57000.0
2010-04-15 14:35:00,60.43,60.43,60.37,60.39,71300.0,36.4172,36.4172,36.381,36.3931,71300.0
2010-04-15 14:40:00,60.39,60.41,60.38,60.41,113700.0,36.3931,36.4051,36.387,36.4051,113700.0
2010-04-15 14:45:00,60.41,60.47,60.41,60.45,135100.0,36.4051,36.4413,36.4051,36.4292,135100.0
2010-04-15 14:50:00,60.45,60.48,60.43,60.47,192900.0,36.4292,36.4473,36.4172,36.4413,192900.0
2010-04-15 14:55:00,60.47,60.5,60.45,60.49,190100.0,36.4413,36.4594,36.4292,36.4533,190100.0
2010-04-15 15:00:00,60.5,60.5,60.42,60.42,178100.0,36.4594,36.4594,36.4111,36.4111,178100.0
2010-04-15 15:05:00,60.42,60.46,60.42,60.45,174800.0,36.4111,36.4353,36.4111,36.4292,174800.0
2010-04-15 15:10:00,60.45,60.48,60.39,60.39,112300.0,36.4292,36.4473,36.3931,36.3931,112300.0
2010-04-15 15:15:00,60.39,60.42,60.38,60.41,147800.0,36.3931,36.4111,36.387,36.4051,147800.0
2010-04-15 15:20:00,60.41,60.42,60.38,60.39,109300.0,36.4051,36.4111,36.387,36.3931,109300.0
2010-04-15 15:25:00,60.39,60.41,60.3,60.3,188300.0,36.3931,36.4051,36.3388,36.3388,188300.0
2010-04-15 15:30:00,60.31,60.35,60.27,60.28,465400.0,36.3449,36.369,36.3208,36.3268,465400.0
2010-04-15 15:35:00,60.28,60.31,60.24,60.24,547800.0,36.3268,36.3449,36.3027,36.3027,547800.0
2010-04-15 15:40:00,60.25,60.32,60.25,60.29,161000.0,36.3087,36.3509,36.3087,36.3328,161000.0
2010-04-15 15:45:00,60.29,60.39,60.26,60.36,396300.0,36.3328,36.3931,36.3147,36.375,396300.0
2010-04-15 15:50:00,60.36,60.38,60.32,60.35,363200.0,36.375,36.387,36.3509,36.369,363200.0
2010-04-15 15:55:00,60.36,60.37,60.3,60.35,554900.0,36.375,36.381,36.3388,36.369,554900.0
2010-04-16 09:30:00,59.97,60.09,59.92,60.04,642200.0,36.14,36.2123,36.1098,36.1821,642200.0
2010-04-16 09:35:00,60.05,60.22,60.01,60.21,338000.0,36.1882,36.2906,36.1641,36.2846,338000.0
2010-04-16 09:40:00,60.21,60.25,60.05,60.08,245800.0,36.2846,36.3087,36.1882,36.2063,245800.0
2010-04-16 09:45:00,60.08,60.13,59.98,59.98,412200.0,36.2063,36.2364,36.146,36.146,412200.0
2010-04-16 09:50:00,59.98,60.05,59.88,59.91,318900.0,36.146,36.1882,36.0857,36.1038,318900.0
2010-04-16 09:55:00,59.9,59.99,59.86,59.9,556300.0,36.0978,36.152,36.0737,36.0978,556300.0
2010-04-16 10:00:00,59.89,60.0,59.87,59.99,270600.0,36.0918,36.158,36.0797,36.152,270600.0
2010-04-16 10:05:00,59.99,60.07,59.98,59.98,216400.0,36.152,36.2002,36.146,36.146,216400.0
2010-04-16 10:10:00,59.98,60.01,59.96,60.01,168700.0,36.146,36.1641,36.1339,36.1641,168700.0
2010-04-16 10:15:00,60.0,60.16,59.98,60.15,299500.0,36.158,36.2545,36.146,36.2484,299500.0
2010-04-16 10:20:00,60.15,60.22,60.06,60.06,324500.0,36.2484,36.2906,36.1942,36.1942,324500.0
2010-04-16 10:25:00,60.06,60.11,60.02,60.04,168300.0,36.1942,36.2243,36.1701,36.1821,168300.0
2010-04-16 10:30:00,60.04,60.11,60.04,60.06,104700.0,36.1821,36.2243,36.1821,36.1942,104700.0
2010-04-16 10:35:00,60.07,60.08,59.67,59.69,973500.0,36.2002,36.2063,35.9592,35.9712,973500.0
2010-04-16 10:40:00,59.69,59.88,59.61,59.79,863800.0,35.9712,36.0857,35.923,36.0315,863800.0
2010-04-16 10:45:00,59.79,59.87,59.71,59.73,409300.0,36.0315,36.0797,35.9833,35.9953,409300.0
2010-04-16 10:50:00,59.74,59.74,59.43,59.47,865300.0,36.0014,36.0014,35.8145,35.8386,865300.0
2010-04-16 10:55:00,59.47,59.7,59.44,59.65,904100.0,35.8386,35.9773,35.8206,35.9471,904100.0
2010-04-16 11:00:00,59.65,59.72,59.6,59.68,669700.0,35.9471,35.9893,35.917,35.9652,669700.0
2010-04-16 11:05:00,59.68,59.81,59.6,59.6,308500.0,35.9652,36.0435,35.917,35.917,308500.0
2010-04-16 11:10:00,59.59,59.6,59.34,59.34,829300.0,35.911,35.917,35.7603,35.7603,829300.0
2010-04-16 11:15:00,59.34,59.35,59.08,59.1,1318500.0,35.7603,35.7663,35.6036,35.6157,1318500.0
2010-04-16 11:20:00,59.11,59.38,59.09,59.36,647600.0,35.6217,35.7844,35.6096,35.7724,647600.0
2010-04-16 11:25:00,59.36,59.4,59.28,59.28,729700.0,35.7724,35.7965,35.7241,35.7241,729700.0
2010-04-16 11:30:00,59.29,59.3,59.2,59.21,485400.0,35.7302,35.7362,35.6759,35.682,485400.0
2010-04-16 11:35:00,59.21,59.29,59.15,59.25,323500.0,35.682,35.7302,35.6458,35.7061,323500.0
2010-04-16 11:40:00,59.25,59.39,59.24,59.33,321900.0,35.7061,35.7904,35.7,35.7543,321900.0
2010-04-16 11:45:00,59.33,59.33,59.14,59.17,440000.0,35.7543,35.7543,35.6398,35.6579,440000.0
2010-04-16 11:50:00,59.16,59.17,59.02,59.09,746900.0,35.6518,35.6579,35.5675,35.6096,746900.0
2010-04-16 11:55:00,59.09,59.1,58.95,59.04,379200.0,35.6096,35.6157,35.5253,35.5795,379200.0
2010-04-16 12:00:00,59.04,59.05,58.91,59.02,457100.0,35.5795,35.5855,35.5012,35.5675,457100.0
2010-04-16 12:05:00,59.03,59.08,58.96,59.07,218400.0,35.5735,35.6036,35.5313,35.5976,218400.0
2010-04-16 12:10:00,59.07,59.14,58.97,59.05,299400.0,35.5976,35.6398,35.5373,35.5855,299400.0
2010-04-16 12:15:00,59.04,59.08,59.01,59.06,152600.0,35.5795,35.6036,35.5614,35.5916,152600.0
2010-04-16 12:20:00,59.06,59.15,59.06,59.09,169200.0,35.5916,35.6458,35.5916,35.6096,169200.0
2010-04-16 12:25:00,59.11,59.15,59.1,59.11,175500.0,35.6217,35.6458,35.6157,35.6217,175500.0
2010-04-16 12:30:00,59.12,59.14,59.02,59.11,330900.0,35.6277,35.6398,35.5675,35.6217,330900.0
2010-04-16 12:35:00,59.12,59.12,58.93,58.94,433600.0,35.6277,35.6277,35.5132,35.5193,433600.0
2010-04-16 12:40:00,58.94,59.05,58.93,59.05,128900.0,35.5193,35.5855,35.5132,35.5855,128900.0
2010-04-16 12:45:00,59.05,59.13,59.04,59.05,295900.0,35.5855,35.6338,35.5795,35.5855,295900.0
2010-04-16 12:50:00,59.05,59.16,59.03,59.14,221700.0,35.5855,35.6518,35.5735,35.6398,221700.0
2010-04-16 12:55:00,59.14,59.28,59.09,59.22,397800.0,35.6398,35.7241,35.6096,35.688,397800.0
2010-04-16 13:00:00,59.22,59.31,59.21,59.27,391600.0,35.688,35.7422,35.682,35.7181,391600.0
2010-04-16 13:05:00,59.26,59.36,59.26,59.33,254300.0,35.7121,35.7724,35.7121,35.7543,254300.0
2010-04-16 13:10:00,59.32,59.38,59.29,59.3,192000.0,35.7483,35.7844,35.7302,35.7362,192000.0
2010-04-16 13:15:00,59.31,59.32,59.23,59.27,150300.0,35.7422,35.7483,35.694,35.7181,150300.0
2010-04-16 13:20:00,59.27,59.31,59.21,59.23,116000.0,35.7181,35.7422,35.682,35.694,116000.0
2010-04-16 13:25:00,59.23,59.29,59.22,59.25,157800.0,35.694,35.7302,35.688,35.7061,157800.0
2010-04-16 13:30:00,59.25,59.29,59.22,59.24,183100.0,35.7061,35.7302,35.688,35.7,183100.0
2010-04-16 13:35:00,59.24,59.28,59.21,59.28,141000.0,35.7,35.7241,35.682,35.7241,141000.0
2010-04-16 13:40:00,59.28,59.39,59.26,59.37,259700.0,35.7241,35.7904,35.7121,35.7784,259700.0
2010-04-16 13:45:00,59.37,59.38,59.25,59.27,192000.0,35.7784,35.7844,35.7061,35.7181,192000.0
2010-04-16 13:50:00,59.29,59.34,59.25,59.29,148900.0,35.7302,35.7603,35.7061,35.7302,148900.0
2010-04-16 13:55:00,59.29,59.34,59.28,59.34,106800.0,35.7302,35.7603,35.7241,35.7603,106800.0
2010-04-16 14:00:00,59.34,59.4,59.31,59.38,117600.0,35.7603,35.7965,35.7422,35.7844,117600.0
2010-04-16 14:05:00,59.39,59.57,59.38,59.57,455400.0,35.7904,35.8989,35.7844,35.8989,455400.0
2010-04-16 14:10:00,59.56,59.56,59.5,59.51,173700.0,35.8929,35.8929,35.8567,35.8628,173700.0
2010-04-16 14:15:00,59.5,59.61,59.5,59.5,429000.0,35.8567,35.923,35.8567,35.8567,429000.0
2010-04-16 14:20:00,59.5,59.6,59.5,59.57,259900.0,35.8567,35.917,35.8567,35.8989,259900.0
2010-04-16 14:25:00,59.57,59.57,59.5,59.54,187800.0,35.8989,35.8989,35.8567,35.8808,187800.0
2010-04-16 14:30:00,59.54,59.57,59.52,59.57,148100.0,35.8808,35.8989,35.8688,35.8989,148100.0
2010-04-16 14:35:00,59.57,59.57,59.44,59.47,265100.0,35.8989,35.8989,35.8206,35.8386,265100.0
2010-04-16 14:40:00,59.46,59.55,59.44,59.51,366700.0,35.8326,35.8869,35.8206,35.8628,366700.0
2010-04-16 14:45:00,59.5,59.52,59.43,59.45,286500.0,35.8567,35.8688,35.8145,35.8266,286500.0
2010-04-16 14:50:00,59.45,59.48,59.42,59.45,179600.0,35.8266,35.8447,35.8085,35.8266,179600.0
2010-04-16 14:55:00,59.45,59.45,59.34,59.35,211400.0,35.8266,35.8266,35.7603,35.7663,211400.0
2010-04-16 15:00:00,59.36,59.42,59.3,59.38,466800.0,35.7724,35.8085,35.7362,35.7844,466800.0
2010-04-16 15:05:00,59.38,59.41,59.31,59.4,604700.0,35.7844,35.8025,35.7422,35.7965,604700.0
2010-04-16 15:10:00,59.39,59.44,59.35,59.35,335600.0,35.7904,35.8206,35.7663,35.7663,335600.0
2010-04-16 15:15:00,59.36,59.36,59.25,59.29,525000.0,35.7724,35.7724,35.7061,35.7302,525000.0
2010-04-16 15:20:00,59.28,59.32,59.22,59.27,266000.0,35.7241,35.7483,35.688,35.7181,266000.0
2010-04-16 15:25:00,59.27,59.3,59.24,59.27,352000.0,35.7181,35.7362,35.7,35.7181,352000.0
2010-04-16 15:30:00,59.27,59.32,59.2,59.29,411900.0,35.7181,35.7483,35.6759,35.7302,411900.0
2010-04-16 15:35:00,59.29,59.39,59.25,59.37,374300.0,35.7302,35.7904,35.7061,35.7784,374300.0
2010-04-16 15:40:00,59.38,59.38,59.29,59.37,476300.0,35.7844,35.7844,35.7302,35.7784,476300.0
2010-04-16 15:45:00,59.36,59.41,59.24,59.28,862400.0,35.7724,35.8025,35.7,35.7241,862400.0
2010-04-16 15:50:00,59.29,59.31,59.23,59.24,655200.0,35.7302,35.7422,35.694,35.7,655200.0
2010-04-16 15:55:00,59.24,59.46,59.2,59.32,5926700.0,35.7,35.8326,35.6759,35.7483,5926700.0
2010-04-19 09:30:00,58.77,58.91,58.76,58.91,456600.0,35.4168,35.5012,35.4108,35.5012,456600.0
2010-04-19 09:35:00,58.9,58.97,58.83,58.84,558900.0,35.4951,35.5373,35.453,35.459,558900.0
2010-04-19 09:40:00,58.83,58.92,58.74,58.77,242900.0,35.453,35.5072,35.3987,35.4168,242900.0
2010-04-19 09:45:00,58.78,58.85,58.7,58.82,277700.0,35.4228,35.465,35.3746,35.4469,277700.0
2010-04-19 09:50:00,58.82,58.98,58.78,58.98,511100.0,35.4469,35.5434,35.4228,35.5434,511100.0
2010-04-19 09:55:00,58.98,59.13,58.95,59.01,492000.0,35.5434,35.6338,35.5253,35.5614,492000.0
2010-04-19 10:00:00,59.02,59.28,59.02,59.21,466600.0,35.5675,35.7241,35.5675,35.682,466600.0
2010-04-19 10:05:00,59.22,59.24,59.11,59.22,330400.0,35.688,35.7,35.6217,35.688,330400.0
2010-04-19 10:10:00,59.22,59.28,59.15,59.27,625000.0,35.688,35.7241,35.6458,35.7181,625000.0
2010-04-19 10:15:00,59.27,59.37,59.24,59.29,529700.0,35.7181,35.7784,35.7,35.7302,529700.0
2010-04-19 10:20:00,59.3,59.33,59.24,59.25,405900.0,35.7362,35.7543,35.7,35.7061,405900.0
2010-04-19 10:25:00,59.24,59.26,59.08,59.18,510900.0,35.7,35.7121,35.6036,35.6639,510900.0
2010-04-19 10:30:00,59.18,59.24,59.09,59.16,453000.0,35.6639,35.7,35.6096,35.6518,453000.0
2010-04-19 10:35:00,59.17,59.17,59.08,59.15,383700.0,35.6579,35.6579,35.6036,35.6458,383700.0
2010-04-19 10:40:00,59.15,59.19,59.07,59.15,199100.0,35.6458,35.6699,35.5976,35.6458,199100.0
2010-04-19 10:45:00,59.14,59.2,59.1,59.1,180700.0,35.6398,35.6759,35.6157,35.6157,180700.0
2010-04-19 10:50:00,59.1,59.13,59.03,59.03,241200.0,35.6157,35.6338,35.5735,35.5735,241200.0
2010-04-19 10:55:00,59.03,59.06,58.92,59.01,259100.0,35.5735,35.5916,35.5072,35.5614,259100.0
2010-04-19 11:00:00,59.01,59.05,58.92,58.93,96800.0,35.5614,35.5855,35.5072,35.5132,96800.0
2010-04-19 11:05:00,58.92,59.03,58.92,58.95,202700.0,35.5072,35.5735,35.5072,35.5253,202700.0
2010-04-19 11:10:00,58.95,58.95,58.86,58.87,196800.0,35.5253,35.5253,35.471,35.4771,196800.0
2010-04-19 11:15:00,58.87,58.96,58.86,58.93,315000.0,35.4771,35.5313,35.471,35.5132,315000.0
2010-04-19 11:20:00,58.94,58.94,58.83,58.89,77800.0,35.5193,35.5193,35.453,35.4891,77800.0
2010-04-19 11:25:00,58.89,58.9,58.8,58.85,240400.0,35.4891,35.4951,35.4349,35.465,240400.0
2010-04-19 11:30:00,58.84,58.97,58.83,58.96,110900.0,35.459,35.5373,35.453,35.5313,110900.0
2010-04-19 11:35:00,58.96,58.99,58.87,58.88,124300.0,35.5313,35.5494,35.4771,35.4831,124300.0
2010-04-19 11:40:00,58.88,58.93,58.87,58.88,142100.0,35.4831,35.5132,35.4771,35.4831,142100.0
2010-04-19 11:45:00,58.88,58.91,58.84,58.89,456400.0,35.4831,35.5012,35.459,35.4891,456400.0
2010-04-19 11:50:00,58.89,58.89,58.68,58.71,299700.0,35.4891,35.4891,35.3626,35.3806,299700.0
2010-04-19 11:55:00,58.7,58.73,58.64,58.71,312900.0,35.3746,35.3927,35.3385,35.3806,312900.0
2010-04-19 12:00:00,58.71,58.75,58.68,58.71,151100.0,35.3806,35.4048,35.3626,35.3806,151100.0
2010-04-19 12:05:00,58.71,58.79,58.64,58.64,244600.0,35.3806,35.4289,35.3385,35.3385,244600.0
2010-04-19 12:10:00,58.65,58.72,58.58,58.63,294300.0,35.3445,35.3867,35.3023,35.3324,294300.0
2010-04-19 12:15:00,58.63,58.72,58.6,58.72,216400.0,35.3324,35.3867,35.3144,35.3867,216400.0
2010-04-19 12:20:00,58.71,58.8,58.7,58.73,152000.0,35.3806,35.4349,35.3746,35.3927,152000.0
2010-04-19 12:25:00,58.74,58.77,58.72,58.74,423500.0,35.3987,35.4168,35.3867,35.3987,423500.0
2010-04-19 12:30:00,58.74,58.77,58.71,58.74,140200.0,35.3987,35.4168,35.3806,35.3987,140200.0
2010-04-19 12:35:00,58.74,58.82,58.71,58.78,104200.0,35.3987,35.4469,35.3806,35.4228,104200.0
2010-04-19 12:40:00,58.78,58.83,58.77,58.83,84100.0,35.4228,35.453,35.4168,35.453,84100.0
2010-04-19 12:45:00,58.83,58.87,58.81,58.82,107600.0,35.453,35.4771,35.4409,35.4469,107600.0
2010-04-19 12:50:00,58.83,58.89,58.81,58.85,83200.0,35.453,35.4891,35.4409,35.465,83200.0
2010-04-19 12:55:00,58.85,58.86,58.82,58.84,72100.0,35.465,35.471,35.4469,35.459,72100.0
2010-04-19 13:00:00,58.84,58.85,58.74,58.78,100300.0,35.459,35.465,35.3987,35.4228,100300.0
2010-04-19 13:05:00,58.78,58.79,58.75,58.78,148900.0,35.4228,35.4289,35.4048,35.4228,148900.0
2010-04-19 13:10:00,58.78,58.89,58.78,58.85,284500.0,35.4228,35.4891,35.4228,35.465,284500.0
2010-04-19 13:15:00,58.84,58.86,58.79,58.85,69100.0,35.459,35.471,35.4289,35.465,69100.0
2010-04-19 13:20:00,58.84,58.95,58.84,58.95,199300.0,35.459,35.5253,35.459,35.5253,199300.0
2010-04-19 13:25:00,58.94,58.95,58.9,58.93,213400.0,35.5193,35.5253,35.4951,35.5132,213400.0
2010-04-19 13:30:00,58.93,58.94,58.85,58.86,87800.0,35.5132,35.5193,35.465,35.471,87800.0
2010-04-19 13:35:00,58.86,58.91,58.8,58.82,212600.0,35.471,35.5012,35.4349,35.4469,212600.0
2010-04-19 13:40:00,58.81,58.88,58.81,58.86,36100.0,35.4409,35.4831,35.4409,35.471,36100.0
2010-04-19 13:45:00,58.86,58.9,58.81,58.81,112500.0,35.471,35.4951,35.4409,35.4409,112500.0
2010-04-19 13:50:00,58.8,58.82,58.74,58.78,188900.0,35.4349,35.4469,35.3987,35.4228,188900.0
2010-04-19 13:55:00,58.78,58.81,58.76,58.77,126800.0,35.4228,35.4409,35.4108,35.4168,126800.0
2010-04-19 14:00:00,58.77,58.82,58.73,58.8,70000.0,35.4168,35.4469,35.3927,35.4349,70000.0
2010-04-19 14:05:00,58.81,58.89,58.81,58.86,183400.0,35.4409,35.4891,35.4409,35.471,183400.0
2010-04-19 14:10:00,58.85,58.97,58.84,58.9,208400.0,35.465,35.5373,35.459,35.4951,208400.0
2010-04-19 14:15:00,58.9,59.08,58.9,59.05,273100.0,35.4951,35.6036,35.4951,35.5855,273100.0
2010-04-19 14:20:00,59.04,59.1,59.03,59.1,221400.0,35.5795,35.6157,35.5735,35.6157,221400.0
2010-04-19 14:25:00,59.1,59.22,59.08,59.18,352200.0,35.6157,35.688,35.6036,35.6639,352200.0
2010-04-19 14:30:00,59.18,59.25,59.16,59.24,556600.0,35.6639,35.7061,35.6518,35.7,556600.0
2010-04-19 14:35:00,59.23,59.27,59.18,59.21,223700.0,35.694,35.7181,35.6639,35.682,223700.0
2010-04-19 14:40:00,59.2,59.24,59.16,59.22,222700.0,35.6759,35.7,35.6518,35.688,222700.0
2010-04-19 14:45:00,59.21,59.22,59.08,59.14,354400.0,35.682,35.688,35.6036,35.6398,354400.0
2010-04-19 14:50:00,59.14,59.21,59.13,59.19,141500.0,35.6398,35.682,35.6338,35.6699,141500.0
2010-04-19 14:55:00,59.2,59.28,59.16,59.26,374100.0,35.6759,35.7241,35.6518,35.7121,374100.0
2010-04-19 15:00:00,59.27,59.35,59.25,59.25,432500.0,35.7181,35.7663,35.7061,35.7061,432500.0
2010-04-19 15:05:00,59.25,59.31,59.23,59.27,268500.0,35.7061,35.7422,35.694,35.7181,268500.0
2010-04-19 15:10:00,59.27,59.31,59.24,59.25,264000.0,35.7181,35.7422,35.7,35.7061,264000.0
2010-04-19 15:15:00,59.26,59.3,59.23,59.23,289900.0,35.7121,35.7362,35.694,35.694,289900.0
2010-04-19 15:20:00,59.24,59.29,59.24,59.27,295500.0,35.7,35.7302,35.7,35.7181,295500.0
2010-04-19 15:25:00,59.28,59.34,59.27,59.32,329600.0,35.7241,35.7603,35.7181,35.7483,329600.0
2010-04-19 15:30:00,59.31,59.34,59.25,59.26,261400.0,35.7422,35.7603,35.7061,35.7121,261400.0
2010-04-19 15:35:00,59.25,59.29,59.21,59.28,305800.0,35.7061,35.7302,35.682,35.7241,305800.0
2010-04-19 15:40:00,59.26,59.28,59.21,59.22,233500.0,35.7121,35.7241,35.682,35.688,233500.0
2010-04-19 15:45:00,59.22,59.35,59.22,59.33,249700.0,35.688,35.7663,35.688,35.7543,249700.0
2010-04-19 15:50:00,59.33,59.38,59.32,59.37,350900.0,35.7543,35.7844,35.7483,35.7784,350900.0
2010-04-19 15:55:00,59.36,59.4,59.32,59.35,593300.0,35.7724,35.7965,35.7483,35.7663,593300.0
2010-04-20 09:30:00,59.81,59.99,59.78,59.97,675100.0,36.0435,36.152,36.0255,36.14,675100.0
2010-04-20 09:35:00,59.96,60.12,59.95,60.08,452500.0,36.1339,36.2304,36.1279,36.2063,452500.0
2010-04-20 09:40:00,60.07,60.09,59.94,60.01,583000.0,36.2002,36.2123,36.1219,36.1641,583000.0
2010-04-20 09:45:00,60.02,60.1,60.01,60.08,404800.0,36.1701,36.2183,36.1641,36.2063,404800.0
2010-04-20 09:50:00,60.08,60.14,60.01,60.1,289400.0,36.2063,36.2424,36.1641,36.2183,289400.0
2010-04-20 09:55:00,60.1,60.23,60.09,60.18,226900.0,36.2183,36.2966,36.2123,36.2665,226900.0
2010-04-20 10:00:00,60.18,60.26,60.18,60.22,252800.0,36.2665,36.3147,36.2665,36.2906,252800.0
2010-04-20 10:05:00,60.22,60.23,60.14,60.23,660400.0,36.2906,36.2966,36.2424,36.2966,660400.0
2010-04-20 10:10:00,60.22,60.25,60.17,60.2,287400.0,36.2906,36.3087,36.2605,36.2786,287400.0
2010-04-20 10:15:00,60.2,60.29,60.19,60.23,248100.0,36.2786,36.3328,36.2725,36.2966,248100.0
2010-04-20 10:20:00,60.23,60.26,60.1,60.2,354700.0,36.2966,36.3147,36.2183,36.2786,354700.0
2010-04-20 10:25:00,60.21,60.22,60.14,60.19,223800.0,36.2846,36.2906,36.2424,36.2725,223800.0
2010-04-20 10:30:00,60.2,60.22,60.13,60.17,389400.0,36.2786,36.2906,36.2364,36.2605,389400.0
2010-04-20 10:35:00,60.19,60.19,60.1,60.18,226500.0,36.2725,36.2725,36.2183,36.2665,226500.0
2010-04-20 10:40:00,60.17,60.26,60.16,60.25,169500.0,36.2605,36.3147,36.2545,36.3087,169500.0
2010-04-20 10:45:00,60.25,60.32,60.23,60.29,276600.0,36.3087,36.3509,36.2966,36.3328,276600.0
2010-04-20 10:50:00,60.29,60.3,60.23,60.27,218400.0,36.3328,36.3388,36.2966,36.3208,218400.0
2010-04-20 10:55:00,60.27,60.34,60.25,60.33,104600.0,36.3208,36.3629,36.3087,36.3569,104600.0
2010-04-20 11:00:00,60.33,60.45,60.33,60.45,154700.0,36.3569,36.4292,36.3569,36.4292,154700.0
2010-04-20 11:05:00,60.45,60.54,60.45,60.48,697600.0,36.4292,36.4835,36.4292,36.4473,697600.0
2010-04-20 11:10:00,60.49,60.53,60.45,60.51,271400.0,36.4533,36.4774,36.4292,36.4654,271400.0
2010-04-20 11:15:00,60.51,60.54,60.4,60.44,257100.0,36.4654,36.4835,36.3991,36.4232,257100.0
2010-04-20 11:20:00,60.44,60.5,60.39,60.49,123300.0,36.4232,36.4594,36.3931,36.4533,123300.0
2010-04-20 11:25:00,60.5,60.58,60.49,60.55,568100.0,36.4594,36.5076,36.4533,36.4895,568100.0
2010-04-20 11:30:00,60.56,60.69,60.53,60.67,792900.0,36.4955,36.5739,36.4774,36.5618,792900.0
2010-04-20 11:35:00,60.68,60.69,60.6,60.61,456200.0,36.5678,36.5739,36.5196,36.5257,456200.0
2010-04-20 11:40:00,60.6,60.6,60.55,60.58,224100.0,36.5196,36.5196,36.4895,36.5076,224100.0
2010-04-20 11:45:00,60.58,60.59,60.55,60.59,169300.0,36.5076,36.5136,36.4895,36.5136,169300.0
2010-04-20 11:50:00,60.59,60.63,60.57,60.62,138900.0,36.5136,36.5377,36.5015,36.5317,138900.0
2010-04-20 11:55:00,60.62,60.64,60.59,60.62,194500.0,36.5317,36.5437,36.5136,36.5317,194500.0
2010-04-20 12:00:00,60.62,60.64,60.58,60.58,134900.0,36.5317,36.5437,36.5076,36.5076,134900.0
2010-04-20 12:05:00,60.58,60.68,60.56,60.68,304700.0,36.5076,36.5678,36.4955,36.5678,304700.0
2010-04-20 12:10:00,60.68,60.74,60.68,60.69,476500.0,36.5678,36.604,36.5678,36.5739,476500.0
2010-04-20 12:15:00,60.68,60.75,60.68,60.74,257400.0,36.5678,36.61,36.5678,36.604,257400.0
2010-04-20 12:20:00,60.74,60.75,60.66,60.69,271800.0,36.604,36.61,36.5558,36.5739,271800.0
2010-04-20 12:25:00,60.69,60.71,60.67,60.7,223800.0,36.5739,36.5859,36.5618,36.5799,223800.0
2010-04-20 12:30:00,60.7,60.7,60.66,60.66,104600.0,36.5799,36.5799,36.5558,36.5558,104600.0
2010-04-20 12:35:00,60.65,60.67,60.63,60.63,94400.0,36.5498,36.5618,36.5377,36.5377,94400.0
2010-04-20 12:40:00,60.63,60.64,60.57,60.58,171500.0,36.5377,36.5437,36.5015,36.5076,171500.0
2010-04-20 12:45:00,60.59,60.59,60.47,60.48,401000.0,36.5136,36.5136,36.4413,36.4473,401000.0
2010-04-20 12:50:00,60.48,60.55,60.47,60.55,136600.0,36.4473,36.4895,36.4413,36.4895,136600.0
2010-04-20 12:55:00,60.54,60.55,60.52,60.53,35700.0,36.4835,36.4895,36.4714,36.4774,35700.0
2010-04-20 13:00:00,60.53,60.58,60.53,60.56,93800.0,36.4774,36.5076,36.4774,36.4955,93800.0
2010-04-20 13:05:00,60.57,60.57,60.51,60.52,30100.0,36.5015,36.5015,36.4654,36.4714,30100.0
2010-04-20 13:10:00,60.52,60.53,60.51,60.51,44100.0,36.4714,36.4774,36.4654,36.4654,44100.0
2010-04-20 13:15:00,60.51,60.52,60.49,60.51,23100.0,36.4654,36.4714,36.4533,36.4654,23100.0
2010-04-20 13:20:00,60.51,60.55,60.5,60.55,40600.0,36.4654,36.4895,36.4594,36.4895,40600.0
2010-04-20 13:25:00,60.54,60.6,60.54,60.59,160900.0,36.4835,36.5196,36.4835,36.5136,160900.0
2010-04-20 13:30:00,60.58,60.62,60.58,60.6,71600.0,36.5076,36.5317,36.5076,36.5196,71600.0
2010-04-20 13:35:00,60.59,60.64,60.58,60.64,38000.0,36.5136,36.5437,36.5076,36.5437,38000.0
2010-04-20 13:40:00,60.64,60.65,60.6,60.62,49900.0,36.5437,36.5498,36.5196,36.5317,49900.0
2010-04-20 13:45:00,60.61,60.62,60.56,60.57,46900.0,36.5257,36.5317,36.4955,36.5015,46900.0
2010-04-20 13:50:00,60.58,60.63,60.57,60.63,60800.0,36.5076,36.5377,36.5015,36.5377,60800.0
2010-04-20 13:55:00,60.63,60.64,60.56,60.59,83100.0,36.5377,36.5437,36.4955,36.5136,83100.0
2010-04-20 14:00:00,60.58,60.6,60.55,60.6,216000.0,36.5076,36.5196,36.4895,36.5196,216000.0
2010-04-20 14:05:00,60.6,60.6,60.54,60.55,43700.0,36.5196,36.5196,36.4835,36.4895,43700.0
2010-04-20 14:10:00,60.54,60.57,60.53,60.56,132100.0,36.4835,36.5015,36.4774,36.4955,132100.0
2010-04-20 14:15:00,60.56,60.62,60.56,60.62,87600.0,36.4955,36.5317,36.4955,36.5317,87600.0
2010-04-20 14:20:00,60.62,60.67,60.61,60.63,102700.0,36.5317,36.5618,36.5257,36.5377,102700.0
2010-04-20 14:25:00,60.64,60.66,60.59,60.62,118300.0,36.5437,36.5558,36.5136,36.5317,118300.0
2010-04-20 14:30:00,60.62,60.63,60.58,60.62,95400.0,36.5317,36.5377,36.5076,36.5317,95400.0
2010-04-20 14:35:00,60.62,60.67,60.61,60.64,210300.0,36.5317,36.5618,36.5257,36.5437,210300.0
2010-04-20 14:40:00,60.64,60.7,60.63,60.66,151400.0,36.5437,36.5799,36.5377,36.5558,151400.0
2010-04-20 14:45:00,60.66,60.72,60.66,60.71,130600.0,36.5558,36.5919,36.5558,36.5859,130600.0
2010-04-20 14:50:00,60.7,60.71,60.68,60.69,122700.0,36.5799,36.5859,36.5678,36.5739,122700.0
2010-04-20 14:55:00,60.69,60.74,60.68,60.72,120600.0,36.5739,36.604,36.5678,36.5919,120600.0
2010-04-20 15:00:00,60.72,60.76,60.71,60.74,189900.0,36.5919,36.616,36.5859,36.604,189900.0
2010-04-20 15:05:00,60.74,60.75,60.68,60.72,82900.0,36.604,36.61,36.5678,36.5919,82900.0
2010-04-20 15:10:00,60.72,60.72,60.66,60.67,185400.0,36.5919,36.5919,36.5558,36.5618,185400.0
2010-04-20 15:15:00,60.68,60.69,60.62,60.63,86300.0,36.5678,36.5739,36.5317,36.5377,86300.0
2010-04-20 15:20:00,60.62,60.63,60.57,60.58,139200.0,36.5317,36.5377,36.5015,36.5076,139200.0
2010-04-20 15:25:00,60.58,60.64,60.57,60.62,124800.0,36.5076,36.5437,36.5015,36.5317,124800.0
2010-04-20 15:30:00,60.63,60.64,60.59,60.63,124000.0,36.5377,36.5437,36.5136,36.5377,124000.0
2010-04-20 15:35:00,60.64,60.64,60.59,60.64,157200.0,36.5437,36.5437,36.5136,36.5437,157200.0
2010-04-20 15:40:00,60.65,60.65,60.61,60.63,221400.0,36.5498,36.5498,36.5257,36.5377,221400.0
2010-04-20 15:45:00,60.63,60.63,60.58,60.62,410400.0,36.5377,36.5377,36.5076,36.5317,410400.0
2010-04-20 15:50:00,60.62,60.62,60.58,60.58,622000.0,36.5317,36.5317,36.5076,36.5076,622000.0
2010-04-20 15:55:00,60.59,60.59,60.54,60.58,1151900.0,36.5136,36.5136,36.4835,36.5076,1151900.0
2010-04-21 09:30:00,60.6,60.74,60.56,60.69,590900.0,36.5196,36.604,36.4955,36.5739,590900.0
2010-04-21 09:35:00,60.69,60.74,60.63,60.64,462300.0,36.5739,36.604,36.5377,36.5437,462300.0
2010-04-21 09:40:00,60.65,60.8,60.65,60.79,293700.0,36.5498,36.6402,36.5498,36.6341,293700.0
2010-04-21 09:45:00,60.79,60.91,60.78,60.85,358400.0,36.6341,36.7064,36.6281,36.6703,358400.0
2010-04-21 09:50:00,60.86,60.86,60.76,60.81,201400.0,36.6763,36.6763,36.616,36.6462,201400.0
2010-04-21 09:55:00,60.81,60.84,60.78,60.81,215100.0,36.6462,36.6643,36.6281,36.6462,215100.0
2010-04-21 10:00:00,60.81,60.82,60.7,60.74,169200.0,36.6462,36.6522,36.5799,36.604,169200.0
2010-04-21 10:05:00,60.74,60.8,60.7,60.78,184900.0,36.604,36.6402,36.5799,36.6281,184900.0
2010-04-21 10:10:00,60.77,60.93,60.76,60.93,143000.0,36.6221,36.7185,36.616,36.7185,143000.0
2010-04-21 10:15:00,60.92,60.93,60.75,60.75,160500.0,36.7125,36.7185,36.61,36.61,160500.0
2010-04-21 10:20:00,60.75,60.78,60.7,60.75,164300.0,36.61,36.6281,36.5799,36.61,164300.0
2010-04-21 10:25:00,60.75,60.76,60.68,60.71,143900.0,36.61,36.616,36.5678,36.5859,143900.0
2010-04-21 10:30:00,60.71,60.71,60.38,60.45,1825900.0,36.5859,36.5859,36.387,36.4292,1825900.0
2010-04-21 10:35:00,60.45,60.54,60.38,60.4,295300.0,36.4292,36.4835,36.387,36.3991,295300.0
2010-04-21 10:40:00,60.4,60.6,60.4,60.58,322700.0,36.3991,36.5196,36.3991,36.5076,322700.0
2010-04-21 10:45:00,60.58,60.68,60.55,60.55,231600.0,36.5076,36.5678,36.4895,36.4895,231600.0
2010-04-21 10:50:00,60.55,60.61,60.5,60.54,431100.0,36.4895,36.5257,36.4594,36.4835,431100.0
2010-04-21 10:55:00,60.54,60.58,60.42,60.43,287000.0,36.4835,36.5076,36.4111,36.4172,287000.0
2010-04-21 11:00:00,60.43,60.47,60.37,60.45,220500.0,36.4172,36.4413,36.381,36.4292,220500.0
2010-04-21 11:05:00,60.44,60.44,60.33,60.33,176700.0,36.4232,36.4232,36.3569,36.3569,176700.0
2010-04-21 11:10:00,60.33,60.39,60.28,60.39,163600.0,36.3569,36.3931,36.3268,36.3931,163600.0
2010-04-21 11:15:00,60.4,60.46,60.38,60.44,189900.0,36.3991,36.4353,36.387,36.4232,189900.0
2010-04-21 11:20:00,60.44,60.48,60.33,60.33,191200.0,36.4232,36.4473,36.3569,36.3569,191200.0
2010-04-21 11:25:00,60.33,60.35,60.21,60.27,525700.0,36.3569,36.369,36.2846,36.3208,525700.0
2010-04-21 11:30:00,60.27,60.27,60.15,60.22,406500.0,36.3208,36.3208,36.2484,36.2906,406500.0
2010-04-21 11:35:00,60.23,60.23,60.12,60.21,383900.0,36.2966,36.2966,36.2304,36.2846,383900.0
2010-04-21 11:40:00,60.22,60.28,60.19,60.26,366100.0,36.2906,36.3268,36.2725,36.3147,366100.0
2010-04-21 11:45:00,60.26,60.26,60.21,60.23,258100.0,36.3147,36.3147,36.2846,36.2966,258100.0
2010-04-21 11:50:00,60.23,60.3,60.23,60.29,201200.0,36.2966,36.3388,36.2966,36.3328,201200.0
2010-04-21 11:55:00,60.3,60.36,60.3,60.33,162300.0,36.3388,36.375,36.3388,36.3569,162300.0
2010-04-21 12:00:00,60.32,60.45,60.31,60.45,125700.0,36.3509,36.4292,36.3449,36.4292,125700.0
2010-04-21 12:05:00,60.45,60.46,60.36,60.37,139100.0,36.4292,36.4353,36.375,36.381,139100.0
2010-04-21 12:10:00,60.36,60.43,60.33,60.41,105000.0,36.375,36.4172,36.3569,36.4051,105000.0
2010-04-21 12:15:00,60.41,60.44,60.4,60.41,99200.0,36.4051,36.4232,36.3991,36.4051,99200.0
2010-04-21 12:20:00,60.4,60.44,60.39,60.44,74400.0,36.3991,36.4232,36.3931,36.4232,74400.0
2010-04-21 12:25:00,60.44,60.52,60.44,60.5,138900.0,36.4232,36.4714,36.4232,36.4594,138900.0
2010-04-21 12:30:00,60.51,60.58,60.47,60.56,91200.0,36.4654,36.5076,36.4413,36.4955,91200.0
2010-04-21 12:35:00,60.56,60.7,60.56,60.69,194000.0,36.4955,36.5799,36.4955,36.5739,194000.0
2010-04-21 12:40:00,60.68,60.71,60.63,60.66,145300.0,36.5678,36.5859,36.5377,36.5558,145300.0
2010-04-21 12:45:00,60.66,60.67,60.58,60.58,73300.0,36.5558,36.5618,36.5076,36.5076,73300.0
2010-04-21 12:50:00,60.59,60.59,60.49,60.51,201300.0,36.5136,36.5136,36.4533,36.4654,201300.0
2010-04-21 12:55:00,60.52,60.57,60.51,60.51,70000.0,36.4714,36.5015,36.4654,36.4654,70000.0
2010-04-21 13:00:00,60.51,60.53,60.47,60.53,50300.0,36.4654,36.4774,36.4413,36.4774,50300.0
2010-04-21 13:05:00,60.52,60.53,60.45,60.45,85000.0,36.4714,36.4774,36.4292,36.4292,85000.0
2010-04-21 13:10:00,60.46,60.46,60.38,60.42,124000.0,36.4353,36.4353,36.387,36.4111,124000.0
2010-04-21 13:15:00,60.42,60.43,60.36,60.42,114000.0,36.4111,36.4172,36.375,36.4111,114000.0
2010-04-21 13:20:00,60.41,60.49,60.41,60.42,180000.0,36.4051,36.4533,36.4051,36.4111,180000.0
2010-04-21 13:25:00,60.42,60.46,60.42,60.45,57600.0,36.4111,36.4353,36.4111,36.4292,57600.0
2010-04-21 13:30:00,60.45,60.46,60.43,60.45,76200.0,36.4292,36.4353,36.4172,36.4292,76200.0
2010-04-21 13:35:00,60.45,60.46,60.41,60.43,108400.0,36.4292,36.4353,36.4051,36.4172,108400.0
2010-04-21 13:40:00,60.44,60.44,60.38,60.41,73500.0,36.4232,36.4232,36.387,36.4051,73500.0
2010-04-21 13:45:00,60.42,60.46,60.41,60.41,78600.0,36.4111,36.4353,36.4051,36.4051,78600.0
2010-04-21 13:50:00,60.42,60.42,60.37,60.39,79300.0,36.4111,36.4111,36.381,36.3931,79300.0
2010-04-21 13:55:00,60.39,60.46,60.39,60.44,110100.0,36.3931,36.4353,36.3931,36.4232,110100.0
2010-04-21 14:00:00,60.44,60.48,60.4,60.4,135900.0,36.4232,36.4473,36.3991,36.3991,135900.0
2010-04-21 14:05:00,60.4,60.41,60.35,60.36,146100.0,36.3991,36.4051,36.369,36.375,146100.0
2010-04-21 14:10:00,60.35,60.35,60.29,60.31,154200.0,36.369,36.369,36.3328,36.3449,154200.0
2010-04-21 14:15:00,60.31,60.31,60.19,60.2,133600.0,36.3449,36.3449,36.2725,36.2786,133600.0
2010-04-21 14:20:00,60.2,60.24,60.13,60.17,312400.0,36.2786,36.3027,36.2364,36.2605,312400.0
2010-04-21 14:25:00,60.18,60.22,60.15,60.18,250800.0,36.2665,36.2906,36.2484,36.2665,250800.0
2010-04-21 14:30:00,60.18,60.19,60.12,60.14,204700.0,36.2665,36.2725,36.2304,36.2424,204700.0
2010-04-21 14:35:00,60.13,60.14,60.04,60.14,333600.0,36.2364,36.2424,36.1821,36.2424,333600.0
2010-04-21 14:40:00,60.14,60.19,60.14,60.16,58300.0,36.2424,36.2725,36.2424,36.2545,58300.0
2010-04-21 14:45:00,60.15,60.22,60.15,60.18,166000.0,36.2484,36.2906,36.2484,36.2665,166000.0
2010-04-21 14:50:00,60.18,60.24,60.15,60.22,181700.0,36.2665,36.3027,36.2484,36.2906,181700.0
2010-04-21 14:55:00,60.22,60.26,60.21,60.25,103700.0,36.2906,36.3147,36.2846,36.3087,103700.0
2010-04-21 15:00:00,60.25,60.29,60.25,60.28,417600.0,36.3087,36.3328,36.3087,36.3268,417600.0
2010-04-21 15:05:00,60.29,60.31,60.26,60.28,199300.0,36.3328,36.3449,36.3147,36.3268,199300.0
2010-04-21 15:10:00,60.28,60.3,60.26,60.29,70600.0,36.3268,36.3388,36.3147,36.3328,70600.0
2010-04-21 15:15:00,60.3,60.36,60.29,60.31,142400.0,36.3388,36.375,36.3328,36.3449,142400.0
2010-04-21 15:20:00,60.3,60.3,60.2,60.23,183500.0,36.3388,36.3388,36.2786,36.2966,183500.0
2010-04-21 15:25:00,60.23,60.33,60.22,60.32,104700.0,36.2966,36.3569,36.2906,36.3509,104700.0
2010-04-21 15:30:00,60.32,60.42,60.32,60.39,308600.0,36.3509,36.4111,36.3509,36.3931,308600.0
2010-04-21 15:35:00,60.39,60.43,60.36,60.39,192000.0,36.3931,36.4172,36.375,36.3931,192000.0
2010-04-21 15:40:00,60.38,60.49,60.35,60.47,257000.0,36.387,36.4533,36.369,36.4413,257000.0
2010-04-21 15:45:00,60.48,60.53,60.48,60.51,239200.0,36.4473,36.4774,36.4473,36.4654,239200.0
2010-04-21 15:50:00,60.51,60.51,60.46,60.48,243400.0,36.4654,36.4654,36.4353,36.4473,243400.0
2010-04-21 15:55:00,60.48,60.53,60.47,60.47,646600.0,36.4473,36.4774,36.4413,36.4413,646600.0
2010-04-22 09:30:00,59.97,59.97,59.75,59.83,481600.0,36.14,36.14,36.0074,36.0556,481600.0
2010-04-22 09:35:00,59.82,59.83,59.69,59.72,607100.0,36.0496,36.0556,35.9712,35.9893,607100.0
2010-04-22 09:40:00,59.71,59.71,59.54,59.59,773700.0,35.9833,35.9833,35.8808,35.911,773700.0
2010-04-22 09:45:00,59.58,59.74,59.52,59.73,423000.0,35.9049,36.0014,35.8688,35.9953,423000.0
2010-04-22 09:50:00,59.74,59.74,59.65,59.74,331400.0,36.0014,36.0014,35.9471,36.0014,331400.0
2010-04-22 09:55:00,59.74,59.86,59.72,59.8,408300.0,36.0014,36.0737,35.9893,36.0375,408300.0
2010-04-22 10:00:00,59.8,59.91,59.71,59.79,470500.0,36.0375,36.1038,35.9833,36.0315,470500.0
2010-04-22 10:05:00,59.79,59.92,59.78,59.78,191500.0,36.0315,36.1098,36.0255,36.0255,191500.0
2010-04-22 10:10:00,59.78,59.78,59.65,59.71,405400.0,36.0255,36.0255,35.9471,35.9833,405400.0
2010-04-22 10:15:00,59.71,59.85,59.71,59.78,253600.0,35.9833,36.0676,35.9833,36.0255,253600.0
2010-04-22 10:20:00,59.78,59.93,59.78,59.93,159700.0,36.0255,36.1159,36.0255,36.1159,159700.0
2010-04-22 10:25:00,59.93,60.06,59.86,59.87,819400.0,36.1159,36.1942,36.0737,36.0797,819400.0
2010-04-22 10:30:00,59.86,60.05,59.74,60.01,1499900.0,36.0737,36.1882,36.0014,36.1641,1499900.0
2010-04-22 10:35:00,60.01,60.06,59.94,60.0,695400.0,36.1641,36.1942,36.1219,36.158,695400.0
2010-04-22 10:40:00,60.01,60.01,59.9,59.98,448400.0,36.1641,36.1641,36.0978,36.146,448400.0
2010-04-22 10:45:00,59.99,60.16,59.91,60.06,568900.0,36.152,36.2545,36.1038,36.1942,568900.0
2010-04-22 10:50:00,60.06,60.11,59.98,60.03,240600.0,36.1942,36.2243,36.146,36.1761,240600.0
2010-04-22 10:55:00,60.04,60.12,60.03,60.04,136300.0,36.1821,36.2304,36.1761,36.1821,136300.0
2010-04-22 11:00:00,60.03,60.1,59.98,60.05,165800.0,36.1761,36.2183,36.146,36.1882,165800.0
2010-04-22 11:05:00,60.04,60.09,60.0,60.06,222900.0,36.1821,36.2123,36.158,36.1942,222900.0
2010-04-22 11:10:00,60.06,60.09,59.99,59.99,101400.0,36.1942,36.2123,36.152,36.152,101400.0
2010-04-22 11:15:00,59.98,59.98,59.91,59.95,173200.0,36.146,36.146,36.1038,36.1279,173200.0
2010-04-22 11:20:00,59.95,59.96,59.9,59.93,121400.0,36.1279,36.1339,36.0978,36.1159,121400.0
2010-04-22 11:25:00,59.93,59.94,59.88,59.91,154000.0,36.1159,36.1219,36.0857,36.1038,154000.0
2010-04-22 11:30:00,59.91,59.92,59.8,59.83,225500.0,36.1038,36.1098,36.0375,36.0556,225500.0
2010-04-22 11:35:00,59.83,59.85,59.76,59.83,212000.0,36.0556,36.0676,36.0134,36.0556,212000.0
2010-04-22 11:40:00,59.84,59.88,59.83,59.88,85300.0,36.0616,36.0857,36.0556,36.0857,85300.0
2010-04-22 11:45:00,59.89,59.9,59.82,59.85,182700.0,36.0918,36.0978,36.0496,36.0676,182700.0
2010-04-22 11:50:00,59.85,59.9,59.83,59.89,115700.0,36.0676,36.0978,36.0556,36.0918,115700.0
2010-04-22 11:55:00,59.89,60.0,59.89,59.96,111100.0,36.0918,36.158,36.0918,36.1339,111100.0
2010-04-22 12:00:00,59.96,60.0,59.91,60.0,123200.0,36.1339,36.158,36.1038,36.158,123200.0
2010-04-22 12:05:00,60.0,60.13,60.0,60.1,169900.0,36.158,36.2364,36.158,36.2183,169900.0
2010-04-22 12:10:00,60.1,60.12,60.04,60.07,79000.0,36.2183,36.2304,36.1821,36.2002,79000.0
2010-04-22 12:15:00,60.07,60.08,59.98,59.98,117000.0,36.2002,36.2063,36.146,36.146,117000.0
2010-04-22 12:20:00,59.98,60.07,59.94,60.06,93900.0,36.146,36.2002,36.1219,36.1942,93900.0
2010-04-22 12:25:00,60.06,60.1,60.04,60.09,70800.0,36.1942,36.2183,36.1821,36.2123,70800.0
2010-04-22 12:30:00,60.08,60.09,60.01,60.05,79100.0,36.2063,36.2123,36.1641,36.1882,79100.0
2010-04-22 12:35:00,60.06,60.16,60.06,60.13,56600.0,36.1942,36.2545,36.1942,36.2364,56600.0
2010-04-22 12:40:00,60.12,60.13,60.08,60.09,47400.0,36.2304,36.2364,36.2063,36.2123,47400.0
2010-04-22 12:45:00,60.08,60.08,60.01,60.03,120000.0,36.2063,36.2063,36.1641,36.1761,120000.0
2010-04-22 12:50:00,60.03,60.03,59.96,60.03,119500.0,36.1761,36.1761,36.1339,36.1761,119500.0
2010-04-22 12:55:00,60.03,60.04,59.98,60.03,61500.0,36.1761,36.1821,36.146,36.1761,61500.0
2010-04-22 13:00:00,60.02,60.15,59.98,60.12,104700.0,36.1701,36.2484,36.146,36.2304,104700.0
2010-04-22 13:05:00,60.12,60.25,60.11,60.24,205700.0,36.2304,36.3087,36.2243,36.3027,205700.0
2010-04-22 13:10:00,60.24,60.3,60.23,60.29,227600.0,36.3027,36.3388,36.2966,36.3328,227600.0
2010-04-22 13:15:00,60.3,60.34,60.27,60.28,164900.0,36.3388,36.3629,36.3208,36.3268,164900.0
2010-04-22 13:20:00,60.28,60.3,60.23,60.26,205700.0,36.3268,36.3388,36.2966,36.3147,205700.0
2010-04-22 13:25:00,60.27,60.34,60.25,60.3,83800.0,36.3208,36.3629,36.3087,36.3388,83800.0
2010-04-22 13:30:00,60.29,60.31,60.27,60.3,80100.0,36.3328,36.3449,36.3208,36.3388,80100.0
2010-04-22 13:35:00,60.29,60.3,60.24,60.25,53200.0,36.3328,36.3388,36.3027,36.3087,53200.0
2010-04-22 13:40:00,60.25,60.3,60.25,60.28,96100.0,36.3087,36.3388,36.3087,36.3268,96100.0
2010-04-22 13:45:00,60.29,60.37,60.29,60.34,170200.0,36.3328,36.381,36.3328,36.3629,170200.0
2010-04-22 13:50:00,60.34,60.35,60.27,60.34,87800.0,36.3629,36.369,36.3208,36.3629,87800.0
2010-04-22 13:55:00,60.35,60.43,60.34,60.42,153400.0,36.369,36.4172,36.3629,36.4111,153400.0
2010-04-22 14:00:00,60.41,60.42,60.35,60.37,74900.0,36.4051,36.4111,36.369,36.381,74900.0
2010-04-22 14:05:00,60.36,60.4,60.34,60.4,67400.0,36.375,36.3991,36.3629,36.3991,67400.0
2010-04-22 14:10:00,60.4,60.4,60.35,60.37,73800.0,36.3991,36.3991,36.369,36.381,73800.0
2010-04-22 14:15:00,60.38,60.43,60.34,60.41,139200.0,36.387,36.4172,36.3629,36.4051,139200.0
2010-04-22 14:20:00,60.4,60.41,60.36,60.39,96700.0,36.3991,36.4051,36.375,36.3931,96700.0
2010-04-22 14:25:00,60.39,60.48,60.37,60.48,205000.0,36.3931,36.4473,36.381,36.4473,205000.0
2010-04-22 14:30:00,60.48,60.5,60.44,60.48,177700.0,36.4473,36.4594,36.4232,36.4473,177700.0
2010-04-22 14:35:00,60.48,60.51,60.46,60.47,130800.0,36.4473,36.4654,36.4353,36.4413,130800.0
2010-04-22 14:40:00,60.48,60.49,60.44,60.44,99100.0,36.4473,36.4533,36.4232,36.4232,99100.0
2010-04-22 14:45:00,60.43,60.49,60.43,60.46,75400.0,36.4172,36.4533,36.4172,36.4353,75400.0
2010-04-22 14:50:00,60.46,60.47,60.39,60.46,184400.0,36.4353,36.4413,36.3931,36.4353,184400.0
2010-04-22 14:55:00,60.46,60.46,60.41,60.45,119000.0,36.4353,36.4353,36.4051,36.4292,119000.0
2010-04-22 15:00:00,60.45,60.49,60.44,60.48,91000.0,36.4292,36.4533,36.4232,36.4473,91000.0
2010-04-22 15:05:00,60.48,60.49,60.38,60.39,127400.0,36.4473,36.4533,36.387,36.3931,127400.0
2010-04-22 15:10:00,60.39,60.45,60.38,60.45,110400.0,36.3931,36.4292,36.387,36.4292,110400.0
2010-04-22 15:15:00,60.45,60.49,60.44,60.47,94600.0,36.4292,36.4533,36.4232,36.4413,94600.0
2010-04-22 15:20:00,60.48,60.53,60.47,60.52,123500.0,36.4473,36.4774,36.4413,36.4714,123500.0
2010-04-22 15:25:00,60.52,60.57,60.51,60.56,246300.0,36.4714,36.5015,36.4654,36.4955,246300.0
2010-04-22 15:30:00,60.57,60.59,60.52,60.52,290600.0,36.5015,36.5136,36.4714,36.4714,290600.0
2010-04-22 15:35:00,60.52,60.55,60.51,60.54,188100.0,36.4714,36.4895,36.4654,36.4835,188100.0
2010-04-22 15:40:00,60.53,60.6,60.51,60.6,239500.0,36.4774,36.5196,36.4654,36.5196,239500.0
2010-04-22 15:45:00,60.59,60.6,60.56,60.58,315200.0,36.5136,36.5196,36.4955,36.5076,315200.0
2010-04-22 15:50:00,60.58,60.64,60.57,60.6,323400.0,36.5076,36.5437,36.5015,36.5196,323400.0
2010-04-22 15:55:00,60.61,60.62,60.55,60.57,876300.0,36.5257,36.5317,36.4895,36.5015,876300.0
2010-04-23 09:30:00,60.65,60.84,60.57,60.78,346100.0,36.5498,36.6643,36.5015,36.6281,346100.0
2010-04-23 09:35:00,60.78,60.81,60.66,60.81,441100.0,36.6281,36.6462,36.5558,36.6462,441100.0
2010-04-23 09:40:00,60.81,60.86,60.69,60.69,507200.0,36.6462,36.6763,36.5739,36.5739,507200.0
2010-04-23 09:45:00,60.69,60.73,60.65,60.72,225200.0,36.5739,36.598,36.5498,36.5919,225200.0
2010-04-23 09:50:00,60.72,60.83,60.66,60.83,350700.0,36.5919,36.6582,36.5558,36.6582,350700.0
2010-04-23 09:55:00,60.83,60.92,60.79,60.85,202400.0,36.6582,36.7125,36.6341,36.6703,202400.0
2010-04-23 10:00:00,60.85,61.09,60.84,60.96,720400.0,36.6703,36.8149,36.6643,36.7366,720400.0
2010-04-23 10:05:00,60.96,61.08,60.93,61.08,430900.0,36.7366,36.8089,36.7185,36.8089,430900.0
2010-04-23 10:10:00,61.07,61.24,61.06,61.19,524300.0,36.8029,36.9053,36.7968,36.8752,524300.0
2010-04-23 10:15:00,61.19,61.2,61.06,61.07,333600.0,36.8752,36.8812,36.7968,36.8029,333600.0
2010-04-23 10:20:00,61.06,61.17,61.03,61.12,320800.0,36.7968,36.8631,36.7788,36.833,320800.0
2010-04-23 10:25:00,61.11,61.19,61.09,61.09,230500.0,36.827,36.8752,36.8149,36.8149,230500.0
2010-04-23 10:30:00,61.09,61.13,61.02,61.04,475300.0,36.8149,36.839,36.7727,36.7848,475300.0
2010-04-23 10:35:00,61.04,61.17,61.0,61.13,394100.0,36.7848,36.8631,36.7607,36.839,394100.0
2010-04-23 10:40:00,61.14,61.29,61.13,61.24,302200.0,36.845,36.9354,36.839,36.9053,302200.0
2010-04-23 10:45:00,61.24,61.27,61.13,61.16,300800.0,36.9053,36.9234,36.839,36.8571,300800.0
2010-04-23 10:50:00,61.17,61.19,61.13,61.17,179700.0,36.8631,36.8752,36.839,36.8631,179700.0
2010-04-23 10:55:00,61.16,61.17,61.04,61.08,268100.0,36.8571,36.8631,36.7848,36.8089,268100.0
2010-04-23 11:00:00,61.08,61.14,61.0,61.02,359700.0,36.8089,36.845,36.7607,36.7727,359700.0
2010-04-23 11:05:00,61.03,61.09,61.0,61.05,127200.0,36.7788,36.8149,36.7607,36.7908,127200.0
2010-04-23 11:10:00,61.05,61.16,61.03,61.12,167400.0,36.7908,36.8571,36.7788,36.833,167400.0
2010-04-23 11:15:00,61.13,61.25,61.13,61.24,231500.0,36.839,36.9113,36.839,36.9053,231500.0
2010-04-23 11:20:00,61.24,61.24,61.12,61.12,176200.0,36.9053,36.9053,36.833,36.833,176200.0
2010-04-23 11:25:00,61.12,61.12,61.0,61.02,220100.0,36.833,36.833,36.7607,36.7727,220100.0
2010-04-23 11:30:00,61.03,61.03,60.9,60.94,186700.0,36.7788,36.7788,36.7004,36.7245,186700.0
2010-04-23 11:35:00,60.94,61.05,60.94,61.05,129400.0,36.7245,36.7908,36.7245,36.7908,129400.0
2010-04-23 11:40:00,61.05,61.06,60.99,61.01,88500.0,36.7908,36.7968,36.7547,36.7667,88500.0
2010-04-23 11:45:00,61.01,61.08,61.0,61.04,57900.0,36.7667,36.8089,36.7607,36.7848,57900.0
2010-04-23 11:50:00,61.03,61.04,60.98,61.02,83600.0,36.7788,36.7848,36.7486,36.7727,83600.0
2010-04-23 11:55:00,61.03,61.04,61.02,61.03,49100.0,36.7788,36.7848,36.7727,36.7788,49100.0
2010-04-23 12:00:00,61.02,61.16,61.01,61.16,900100.0,36.7727,36.8571,36.7667,36.8571,900100.0
2010-04-23 12:05:00,61.15,61.2,61.13,61.18,427000.0,36.8511,36.8812,36.839,36.8692,427000.0
2010-04-23 12:10:00,61.18,61.24,61.15,61.22,609600.0,36.8692,36.9053,36.8511,36.8933,609600.0
2010-04-23 12:15:00,61.23,61.25,61.2,61.25,448900.0,36.8993,36.9113,36.8812,36.9113,448900.0
2010-04-23 12:20:00,61.25,61.27,61.22,61.25,319000.0,36.9113,36.9234,36.8933,36.9113,319000.0
2010-04-23 12:25:00,61.25,61.26,61.22,61.23,285300.0,36.9113,36.9174,36.8933,36.8993,285300.0
2010-04-23 12:30:00,61.24,61.25,61.17,61.17,98900.0,36.9053,36.9113,36.8631,36.8631,98900.0
2010-04-23 12:35:00,61.19,61.22,61.18,61.22,55400.0,36.8752,36.8933,36.8692,36.8933,55400.0
2010-04-23 12:40:00,61.22,61.25,61.21,61.25,46500.0,36.8933,36.9113,36.8872,36.9113,46500.0
2010-04-23 12:45:00,61.24,61.25,61.21,61.22,67600.0,36.9053,36.9113,36.8872,36.8933,67600.0
2010-04-23 12:50:00,61.22,61.23,61.19,61.2,52300.0,36.8933,36.8993,36.8752,36.8812,52300.0
2010-04-23 12:55:00,61.21,61.28,61.2,61.28,111000.0,36.8872,36.9294,36.8812,36.9294,111000.0
2010-04-23 13:00:00,61.28,61.31,61.24,61.29,77000.0,36.9294,36.9475,36.9053,36.9354,77000.0
2010-04-23 13:05:00,61.29,61.33,61.28,61.29,94300.0,36.9354,36.9595,36.9294,36.9354,94300.0
2010-04-23 13:10:00,61.28,61.32,61.28,61.32,42300.0,36.9294,36.9535,36.9294,36.9535,42300.0
2010-04-23 13:15:00,61.33,61.35,61.29,61.29,58800.0,36.9595,36.9716,36.9354,36.9354,58800.0
2010-04-23 13:20:00,61.29,61.42,61.29,61.39,797500.0,36.9354,37.0138,36.9354,36.9957,797500.0
2010-04-23 13:25:00,61.39,61.45,61.35,61.43,161900.0,36.9957,37.0319,36.9716,37.0198,161900.0
2010-04-23 13:30:00,61.43,61.5,61.43,61.5,125400.0,37.0198,37.062,37.0198,37.062,125400.0
2010-04-23 13:35:00,61.5,61.5,61.44,61.47,56600.0,37.062,37.062,37.0258,37.0439,56600.0
2010-04-23 13:40:00,61.46,61.48,61.42,61.42,89500.0,37.0379,37.0499,37.0138,37.0138,89500.0
2010-04-23 13:45:00,61.42,61.55,61.41,61.54,227600.0,37.0138,37.0921,37.0078,37.0861,227600.0
2010-04-23 13:50:00,61.55,61.61,61.55,61.6,238800.0,37.0921,37.1283,37.0921,37.1223,238800.0
2010-04-23 13:55:00,61.6,61.67,61.6,61.65,105300.0,37.1223,37.1644,37.1223,37.1524,105300.0
2010-04-23 14:00:00,61.65,61.66,61.6,61.66,106300.0,37.1524,37.1584,37.1223,37.1584,106300.0
2010-04-23 14:05:00,61.66,61.7,61.65,61.67,111000.0,37.1584,37.1825,37.1524,37.1644,111000.0
2010-04-23 14:10:00,61.67,61.77,61.66,61.75,246600.0,37.1644,37.2247,37.1584,37.2127,246600.0
2010-04-23 14:15:00,61.75,61.79,61.72,61.73,102300.0,37.2127,37.2368,37.1946,37.2006,102300.0
2010-04-23 14:20:00,61.73,61.74,61.69,61.72,138400.0,37.2006,37.2066,37.1765,37.1946,138400.0
2010-04-23 14:25:00,61.71,61.73,61.7,61.71,133500.0,37.1885,37.2006,37.1825,37.1885,133500.0
2010-04-23 14:30:00,61.71,61.72,61.62,61.66,220600.0,37.1885,37.1946,37.1343,37.1584,220600.0
2010-04-23 14:35:00,61.66,61.69,61.65,61.66,189200.0,37.1584,37.1765,37.1524,37.1584,189200.0
2010-04-23 14:40:00,61.67,61.71,61.66,61.7,222000.0,37.1644,37.1885,37.1584,37.1825,222000.0
2010-04-23 14:45:00,61.7,61.77,61.7,61.76,112000.0,37.1825,37.2247,37.1825,37.2187,112000.0
2010-04-23 14:50:00,61.77,61.93,61.76,61.92,527700.0,37.2247,37.3211,37.2187,37.3151,527700.0
2010-04-23 14:55:00,61.92,61.97,61.89,61.94,558200.0,37.3151,37.3452,37.297,37.3272,558200.0
2010-04-23 15:00:00,61.93,61.96,61.9,61.93,344900.0,37.3211,37.3392,37.303,37.3211,344900.0
2010-04-23 15:05:00,61.92,61.95,61.88,61.91,363900.0,37.3151,37.3332,37.291,37.3091,363900.0
2010-04-23 15:10:00,61.92,61.98,61.91,61.98,149200.0,37.3151,37.3513,37.3091,37.3513,149200.0
2010-04-23 15:15:00,61.98,62.03,61.97,62.02,256100.0,37.3513,37.3814,37.3452,37.3754,256100.0
2010-04-23 15:20:00,62.02,62.03,61.99,61.99,169000.0,37.3754,37.3814,37.3573,37.3573,169000.0
2010-04-23 15:25:00,61.98,61.99,61.96,61.97,124900.0,37.3513,37.3573,37.3392,37.3452,124900.0
2010-04-23 15:30:00,61.97,62.03,61.97,62.01,131000.0,37.3452,37.3814,37.3452,37.3693,131000.0
2010-04-23 15:35:00,62.01,62.02,61.96,61.98,278600.0,37.3693,37.3754,37.3392,37.3513,278600.0
2010-04-23 15:40:00,61.98,61.98,61.85,61.88,394500.0,37.3513,37.3513,37.2729,37.291,394500.0
2010-04-23 15:45:00,61.89,62.07,61.89,62.03,740100.0,37.297,37.4055,37.297,37.3814,740100.0
2010-04-23 15:50:00,62.03,62.07,62.02,62.05,1101700.0,37.3814,37.4055,37.3754,37.3934,1101700.0
2010-04-23 15:55:00,62.06,62.08,62.04,62.05,1810500.0,37.3995,37.4115,37.3874,37.3934,1810500.0
2010-04-26 09:30:00,62.15,62.2,61.95,62.03,451400.0,37.4537,37.4838,37.3332,37.3814,451400.0
2010-04-26 09:35:00,62.02,62.07,61.98,62.06,478400.0,37.3754,37.4055,37.3513,37.3995,478400.0
2010-04-26 09:40:00,62.06,62.18,62.06,62.11,463600.0,37.3995,37.4718,37.3995,37.4296,463600.0
2010-04-26 09:45:00,62.11,62.13,62.0,62.05,705200.0,37.4296,37.4417,37.3633,37.3934,705200.0
2010-04-26 09:50:00,62.05,62.08,62.0,62.05,243200.0,37.3934,37.4115,37.3633,37.3934,243200.0
2010-04-26 09:55:00,62.05,62.07,61.84,61.9,428700.0,37.3934,37.4055,37.2669,37.303,428700.0
2010-04-26 10:00:00,61.9,61.95,61.88,61.95,349000.0,37.303,37.3332,37.291,37.3332,349000.0
2010-04-26 10:05:00,61.95,61.98,61.9,61.91,332200.0,37.3332,37.3513,37.303,37.3091,332200.0
2010-04-26 10:10:00,61.92,62.02,61.92,62.01,379400.0,37.3151,37.3754,37.3151,37.3693,379400.0
2010-04-26 10:15:00,62.01,62.08,61.91,61.91,479300.0,37.3693,37.4115,37.3091,37.3091,479300.0
2010-04-26 10:20:00,61.91,62.08,61.91,62.04,309300.0,37.3091,37.4115,37.3091,37.3874,309300.0
2010-04-26 10:25:00,62.04,62.1,61.98,61.98,527300.0,37.3874,37.4236,37.3513,37.3513,527300.0
2010-04-26 10:30:00,61.98,62.07,61.98,62.0,260100.0,37.3513,37.4055,37.3513,37.3633,260100.0
2010-04-26 10:35:00,62.0,62.06,61.9,61.95,188100.0,37.3633,37.3995,37.303,37.3332,188100.0
2010-04-26 10:40:00,61.96,62.04,61.92,62.02,151000.0,37.3392,37.3874,37.3151,37.3754,151000.0
2010-04-26 10:45:00,62.03,62.12,62.03,62.07,225100.0,37.3814,37.4356,37.3814,37.4055,225100.0
2010-04-26 10:50:00,62.06,62.19,62.04,62.18,142600.0,37.3995,37.4778,37.3874,37.4718,142600.0
2010-04-26 10:55:00,62.18,62.22,62.16,62.17,134200.0,37.4718,37.4959,37.4597,37.4658,134200.0
2010-04-26 11:00:00,62.17,62.26,62.16,62.25,164300.0,37.4658,37.52,37.4597,37.514,164300.0
2010-04-26 11:05:00,62.24,62.28,62.22,62.25,330000.0,37.5079,37.532,37.4959,37.514,330000.0
2010-04-26 11:10:00,62.25,62.3,62.2,62.29,208200.0,37.514,37.5441,37.4838,37.5381,208200.0
2010-04-26 11:15:00,62.29,62.29,62.23,62.23,128300.0,37.5381,37.5381,37.5019,37.5019,128300.0
2010-04-26 11:20:00,62.22,62.23,62.09,62.09,262500.0,37.4959,37.5019,37.4175,37.4175,262500.0
2010-04-26 11:25:00,62.08,62.15,62.08,62.12,105100.0,37.4115,37.4537,37.4115,37.4356,105100.0
2010-04-26 11:30:00,62.12,62.14,62.08,62.08,154000.0,37.4356,37.4477,37.4115,37.4115,154000.0
2010-04-26 11:35:00,62.08,62.09,62.03,62.05,160100.0,37.4115,37.4175,37.3814,37.3934,160100.0
2010-04-26 11:40:00,62.04,62.08,62.03,62.08,85400.0,37.3874,37.4115,37.3814,37.4115,85400.0
2010-04-26 11:45:00,62.08,62.13,62.03,62.1,114600.0,37.4115,37.4417,37.3814,37.4236,114600.0
2010-04-26 11:50:00,62.1,62.11,61.96,61.96,120300.0,37.4236,37.4296,37.3392,37.3392,120300.0
2010-04-26 11:55:00,61.97,62.01,61.96,61.96,96100.0,37.3452,37.3693,37.3392,37.3392,96100.0
2010-04-26 12:00:00,61.97,61.97,61.89,61.93,141600.0,37.3452,37.3452,37.297,37.3211,141600.0
2010-04-26 12:05:00,61.93,62.01,61.92,62.0,413800.0,37.3211,37.3693,37.3151,37.3633,413800.0
2010-04-26 12:10:00,62.0,62.14,62.0,62.13,230700.0,37.3633,37.4477,37.3633,37.4417,230700.0
2010-04-26 12:15:00,62.13,62.13,62.07,62.07,91800.0,37.4417,37.4417,37.4055,37.4055,91800.0
2010-04-26 12:20:00,62.08,62.08,62.02,62.06,91100.0,37.4115,37.4115,37.3754,37.3995,91100.0
2010-04-26 12:25:00,62.06,62.07,62.02,62.07,37300.0,37.3995,37.4055,37.3754,37.4055,37300.0
2010-04-26 12:30:00,62.07,62.13,62.05,62.12,92300.0,37.4055,37.4417,37.3934,37.4356,92300.0
2010-04-26 12:35:00,62.12,62.19,62.12,62.15,76700.0,37.4356,37.4778,37.4356,37.4537,76700.0
2010-04-26 12:40:00,62.15,62.15,62.1,62.12,53000.0,37.4537,37.4537,37.4236,37.4356,53000.0
2010-04-26 12:45:00,62.12,62.12,62.07,62.1,49000.0,37.4356,37.4356,37.4055,37.4236,49000.0
2010-04-26 12:50:00,62.09,62.1,62.04,62.08,69600.0,37.4175,37.4236,37.3874,37.4115,69600.0
2010-04-26 12:55:00,62.07,62.1,62.05,62.1,66900.0,37.4055,37.4236,37.3934,37.4236,66900.0
2010-04-26 13:00:00,62.1,62.12,62.08,62.08,51500.0,37.4236,37.4356,37.4115,37.4115,51500.0
2010-04-26 13:05:00,62.08,62.09,62.03,62.03,21400.0,37.4115,37.4175,37.3814,37.3814,21400.0
2010-04-26 13:10:00,62.03,62.06,62.0,62.03,105100.0,37.3814,37.3995,37.3633,37.3814,105100.0
2010-04-26 13:15:00,62.04,62.07,62.0,62.06,70000.0,37.3874,37.4055,37.3633,37.3995,70000.0
2010-04-26 13:20:00,62.05,62.08,62.03,62.05,43400.0,37.3934,37.4115,37.3814,37.3934,43400.0
2010-04-26 13:25:00,62.06,62.08,62.03,62.03,100800.0,37.3995,37.4115,37.3814,37.3814,100800.0
2010-04-26 13:30:00,62.03,62.05,61.98,62.0,62800.0,37.3814,37.3934,37.3513,37.3633,62800.0
2010-04-26 13:35:00,61.99,62.03,61.94,62.01,118200.0,37.3573,37.3814,37.3272,37.3693,118200.0
2010-04-26 13:40:00,62.0,62.03,61.96,62.02,110300.0,37.3633,37.3814,37.3392,37.3754,110300.0
2010-04-26 13:45:00,62.02,62.03,61.99,62.02,104100.0,37.3754,37.3814,37.3573,37.3754,104100.0
2010-04-26 13:50:00,62.02,62.03,61.99,62.0,90400.0,37.3754,37.3814,37.3573,37.3633,90400.0
2010-04-26 13:55:00,62.0,62.1,62.0,62.08,63300.0,37.3633,37.4236,37.3633,37.4115,63300.0
2010-04-26 14:00:00,62.08,62.08,62.0,62.01,58600.0,37.4115,37.4115,37.3633,37.3693,58600.0
2010-04-26 14:05:00,62.01,62.02,61.95,61.96,162900.0,37.3693,37.3754,37.3332,37.3392,162900.0
2010-04-26 14:10:00,61.97,62.04,61.95,62.04,231800.0,37.3452,37.3874,37.3332,37.3874,231800.0
2010-04-26 14:15:00,62.04,62.13,62.03,62.11,48100.0,37.3874,37.4417,37.3814,37.4296,48100.0
2010-04-26 14:20:00,62.11,62.12,62.07,62.12,89500.0,37.4296,37.4356,37.4055,37.4356,89500.0
2010-04-26 14:25:00,62.13,62.18,62.1,62.17,88900.0,37.4417,37.4718,37.4236,37.4658,88900.0
2010-04-26 14:30:00,62.16,62.17,62.1,62.11,60900.0,37.4597,37.4658,37.4236,37.4296,60900.0
2010-04-26 14:35:00,62.11,62.13,62.07,62.08,61400.0,37.4296,37.4417,37.4055,37.4115,61400.0
2010-04-26 14:40:00,62.09,62.1,62.07,62.08,60800.0,37.4175,37.4236,37.4055,37.4115,60800.0
2010-04-26 14:45:00,62.08,62.12,62.07,62.11,107800.0,37.4115,37.4356,37.4055,37.4296,107800.0
2010-04-26 14:50:00,62.11,62.13,62.08,62.08,70600.0,37.4296,37.4417,37.4115,37.4115,70600.0
2010-04-26 14:55:00,62.09,62.09,61.99,61.99,136200.0,37.4175,37.4175,37.3573,37.3573,136200.0
2010-04-26 15:00:00,61.98,62.05,61.98,62.0,160100.0,37.3513,37.3934,37.3513,37.3633,160100.0
2010-04-26 15:05:00,62.0,62.0,61.95,61.95,118700.0,37.3633,37.3633,37.3332,37.3332,118700.0
2010-04-26 15:10:00,61.95,61.96,61.83,61.83,191600.0,37.3332,37.3392,37.2609,37.2609,191600.0
2010-04-26 15:15:00,61.83,61.87,61.8,61.83,361400.0,37.2609,37.285,37.2428,37.2609,361400.0
2010-04-26 15:20:00,61.83,61.87,61.78,61.87,721300.0,37.2609,37.285,37.2307,37.285,721300.0
2010-04-26 15:25:00,61.87,61.91,61.86,61.87,187200.0,37.285,37.3091,37.2789,37.285,187200.0
2010-04-26 15:30:00,61.88,61.93,61.87,61.9,188200.0,37.291,37.3211,37.285,37.303,188200.0
2010-04-26 15:35:00,61.9,61.96,61.9,61.92,256500.0,37.303,37.3392,37.303,37.3151,256500.0
2010-04-26 15:40:00,61.92,61.97,61.92,61.93,191500.0,37.3151,37.3452,37.3151,37.3211,191500.0
2010-04-26 15:45:00,61.92,61.92,61.84,61.88,306400.0,37.3151,37.3151,37.2669,37.291,306400.0
2010-04-26 15:50:00,61.89,61.96,61.89,61.94,292000.0,37.297,37.3392,37.297,37.3272,292000.0
2010-04-26 15:55:00,61.93,61.94,61.84,61.87,781600.0,37.3211,37.3272,37.2669,37.285,781600.0
2010-04-27 09:30:00,61.45,61.65,61.39,61.61,378500.0,37.0319,37.1524,36.9957,37.1283,378500.0
2010-04-27 09:35:00,61.62,61.62,61.45,61.49,302100.0,37.1343,37.1343,37.0319,37.056,302100.0
2010-04-27 09:40:00,61.49,61.62,61.49,61.61,410200.0,37.056,37.1343,37.056,37.1283,410200.0
2010-04-27 09:45:00,61.61,61.67,61.51,61.51,533500.0,37.1283,37.1644,37.068,37.068,533500.0
2010-04-27 09:50:00,61.5,61.52,61.38,61.4,216600.0,37.062,37.074,36.9897,37.0017,216600.0
2010-04-27 09:55:00,61.39,61.52,61.38,61.51,335500.0,36.9957,37.074,36.9897,37.068,335500.0
2010-04-27 10:00:00,61.53,61.65,61.43,61.52,620200.0,37.0801,37.1524,37.0198,37.074,620200.0
2010-04-27 10:05:00,61.52,61.65,61.46,61.58,340900.0,37.074,37.1524,37.0379,37.1102,340900.0
2010-04-27 10:10:00,61.57,61.65,61.54,61.62,295200.0,37.1042,37.1524,37.0861,37.1343,295200.0
2010-04-27 10:15:00,61.62,61.67,61.57,61.65,181200.0,37.1343,37.1644,37.1042,37.1524,181200.0
2010-04-27 10:20:00,61.64,61.69,61.63,61.66,566500.0,37.1464,37.1765,37.1403,37.1584,566500.0
2010-04-27 10:25:00,61.67,61.7,61.63,61.69,362100.0,37.1644,37.1825,37.1403,37.1765,362100.0
2010-04-27 10:30:00,61.67,61.85,61.67,61.82,256700.0,37.1644,37.2729,37.1644,37.2548,256700.0
2010-04-27 10:35:00,61.83,61.9,61.79,61.9,260200.0,37.2609,37.303,37.2368,37.303,260200.0
2010-04-27 10:40:00,61.9,61.91,61.77,61.81,385800.0,37.303,37.3091,37.2247,37.2488,385800.0
2010-04-27 10:45:00,61.78,61.86,61.72,61.73,218300.0,37.2307,37.2789,37.1946,37.2006,218300.0
2010-04-27 10:50:00,61.74,61.76,61.54,61.63,893900.0,37.2066,37.2187,37.0861,37.1403,893900.0
2010-04-27 10:55:00,61.62,61.69,61.54,61.62,502300.0,37.1343,37.1765,37.0861,37.1343,502300.0
2010-04-27 11:00:00,61.62,61.68,61.58,61.65,272500.0,37.1343,37.1705,37.1102,37.1524,272500.0
2010-04-27 11:05:00,61.66,61.67,61.45,61.45,409200.0,37.1584,37.1644,37.0319,37.0319,409200.0
2010-04-27 11:10:00,61.46,61.46,61.22,61.25,1061500.0,37.0379,37.0379,36.8933,36.9113,1061500.0
2010-04-27 11:15:00,61.24,61.26,61.12,61.22,1770600.0,36.9053,36.9174,36.833,36.8933,1770600.0
2010-04-27 11:20:00,61.22,61.22,60.97,60.98,1220500.0,36.8933,36.8933,36.7426,36.7486,1220500.0
2010-04-27 11:25:00,60.97,60.97,60.55,60.72,2175300.0,36.7426,36.7426,36.4895,36.5919,2175300.0
2010-04-27 11:30:00,60.71,60.73,60.37,60.61,2577300.0,36.5859,36.598,36.381,36.5257,2577300.0
2010-04-27 11:35:00,60.61,60.7,60.52,60.53,636500.0,36.5257,36.5799,36.4714,36.4774,636500.0
2010-04-27 11:40:00,60.54,60.67,60.5,60.62,495400.0,36.4835,36.5618,36.4594,36.5317,495400.0
2010-04-27 11:45:00,60.62,60.66,60.45,60.45,388200.0,36.5317,36.5558,36.4292,36.4292,388200.0
2010-04-27 11:50:00,60.45,60.59,60.38,60.38,531100.0,36.4292,36.5136,36.387,36.387,531100.0
2010-04-27 11:55:00,60.38,60.41,60.32,60.34,712400.0,36.387,36.4051,36.3509,36.3629,712400.0
2010-04-27 12:00:00,60.33,60.53,60.31,60.52,201800.0,36.3569,36.4774,36.3449,36.4714,201800.0
2010-04-27 12:05:00,60.52,60.57,60.49,60.5,193100.0,36.4714,36.5015,36.4533,36.4594,193100.0
2010-04-27 12:10:00,60.49,60.5,60.16,60.18,778900.0,36.4533,36.4594,36.2545,36.2665,778900.0
2010-04-27 12:15:00,60.18,60.32,60.17,60.27,475800.0,36.2665,36.3509,36.2605,36.3208,475800.0
2010-04-27 12:20:00,60.27,60.42,60.25,60.41,364400.0,36.3208,36.4111,36.3087,36.4051,364400.0
2010-04-27 12:25:00,60.41,60.42,60.3,60.33,282300.0,36.4051,36.4111,36.3388,36.3569,282300.0
2010-04-27 12:30:00,60.33,60.37,60.3,60.34,134400.0,36.3569,36.381,36.3388,36.3629,134400.0
2010-04-27 12:35:00,60.34,60.48,60.34,60.48,156200.0,36.3629,36.4473,36.3629,36.4473,156200.0
2010-04-27 12:40:00,60.48,60.58,60.47,60.58,168200.0,36.4473,36.5076,36.4413,36.5076,168200.0
2010-04-27 12:45:00,60.58,60.6,60.52,60.53,111100.0,36.5076,36.5196,36.4714,36.4774,111100.0
2010-04-27 12:50:00,60.53,60.59,60.52,60.55,154200.0,36.4774,36.5136,36.4714,36.4895,154200.0
2010-04-27 12:55:00,60.55,60.6,60.53,60.6,53000.0,36.4895,36.5196,36.4774,36.5196,53000.0
2010-04-27 13:00:00,60.6,60.65,60.56,60.62,195500.0,36.5196,36.5498,36.4955,36.5317,195500.0
2010-04-27 13:05:00,60.63,60.7,60.62,60.63,165700.0,36.5377,36.5799,36.5317,36.5377,165700.0
2010-04-27 13:10:00,60.64,60.65,60.59,60.61,154800.0,36.5437,36.5498,36.5136,36.5257,154800.0
2010-04-27 13:15:00,60.62,60.76,60.6,60.76,228000.0,36.5317,36.616,36.5196,36.616,228000.0
2010-04-27 13:20:00,60.76,60.81,60.69,60.69,170900.0,36.616,36.6462,36.5739,36.5739,170900.0
2010-04-27 13:25:00,60.69,60.78,60.67,60.76,176900.0,36.5739,36.6281,36.5618,36.616,176900.0
2010-04-27 13:30:00,60.76,60.76,60.59,60.59,211400.0,36.616,36.616,36.5136,36.5136,211400.0
2010-04-27 13:35:00,60.59,60.68,60.59,60.59,120800.0,36.5136,36.5678,36.5136,36.5136,120800.0
2010-04-27 13:40:00,60.58,60.61,60.54,60.6,192400.0,36.5076,36.5257,36.4835,36.5196,192400.0
2010-04-27 13:45:00,60.59,60.64,60.54,60.64,153900.0,36.5136,36.5437,36.4835,36.5437,153900.0
2010-04-27 13:50:00,60.63,60.65,60.58,60.64,120000.0,36.5377,36.5498,36.5076,36.5437,120000.0
2010-04-27 13:55:00,60.64,60.68,60.59,60.59,175700.0,36.5437,36.5678,36.5136,36.5136,175700.0
2010-04-27 14:00:00,60.59,60.61,60.41,60.43,431600.0,36.5136,36.5257,36.4051,36.4172,431600.0
2010-04-27 14:05:00,60.43,60.52,60.43,60.49,431200.0,36.4172,36.4714,36.4172,36.4533,431200.0
2010-04-27 14:10:00,60.49,60.5,60.45,60.49,162500.0,36.4533,36.4594,36.4292,36.4533,162500.0
2010-04-27 14:15:00,60.49,60.53,60.46,60.5,135700.0,36.4533,36.4774,36.4353,36.4594,135700.0
2010-04-27 14:20:00,60.49,60.49,60.41,60.45,276100.0,36.4533,36.4533,36.4051,36.4292,276100.0
2010-04-27 14:25:00,60.44,60.51,60.42,60.42,257700.0,36.4232,36.4654,36.4111,36.4111,257700.0
2010-04-27 14:30:00,60.41,60.42,60.34,60.36,196100.0,36.4051,36.4111,36.3629,36.375,196100.0
2010-04-27 14:35:00,60.36,60.4,60.26,60.31,404200.0,36.375,36.3991,36.3147,36.3449,404200.0
2010-04-27 14:40:00,60.31,60.38,60.25,60.35,258900.0,36.3449,36.387,36.3087,36.369,258900.0
2010-04-27 14:45:00,60.34,60.38,60.27,60.32,377100.0,36.3629,36.387,36.3208,36.3509,377100.0
2010-04-27 14:50:00,60.32,60.35,60.22,60.35,272200.0,36.3509,36.369,36.2906,36.369,272200.0
2010-04-27 14:55:00,60.34,60.35,60.2,60.29,163800.0,36.3629,36.369,36.2786,36.3328,163800.0
2010-04-27 15:00:00,60.29,60.37,60.24,60.31,395000.0,36.3328,36.381,36.3027,36.3449,395000.0
2010-04-27 15:05:00,60.32,60.51,60.31,60.49,510000.0,36.3509,36.4654,36.3449,36.4533,510000.0
2010-04-27 15:10:00,60.49,60.51,60.43,60.44,168900.0,36.4533,36.4654,36.4172,36.4232,168900.0
2010-04-27 15:15:00,60.44,60.56,60.39,60.54,290400.0,36.4232,36.4955,36.3931,36.4835,290400.0
2010-04-27 15:20:00,60.55,60.56,60.53,60.53,227000.0,36.4895,36.4955,36.4774,36.4774,227000.0
2010-04-27 15:25:00,60.53,60.54,60.35,60.41,250500.0,36.4774,36.4835,36.369,36.4051,250500.0
2010-04-27 15:30:00,60.4,60.4,60.26,60.33,567400.0,36.3991,36.3991,36.3147,36.3569,567400.0
2010-04-27 15:35:00,60.34,60.36,60.21,60.27,693400.0,36.3629,36.375,36.2846,36.3208,693400.0
2010-04-27 15:40:00,60.26,60.26,60.1,60.22,704500.0,36.3147,36.3147,36.2183,36.2906,704500.0
2010-04-27 15:45:00,60.23,60.24,60.08,60.16,847400.0,36.2966,36.3027,36.2063,36.2545,847400.0
2010-04-27 15:50:00,60.17,60.21,59.83,59.89,1579400.0,36.2605,36.2846,36.0556,36.0918,1579400.0
2010-04-27 15:55:00,59.9,60.03,59.87,60.0,2046600.0,36.0978,36.1761,36.0797,36.158,2046600.0
2010-04-28 09:30:00,60.39,60.5,60.3,60.38,520500.0,36.3931,36.4594,36.3388,36.387,520500.0
2010-04-28 09:35:00,60.38,60.46,60.33,60.36,315100.0,36.387,36.4353,36.3569,36.375,315100.0
2010-04-28 09:40:00,60.36,60.42,60.28,60.41,203800.0,36.375,36.4111,36.3268,36.4051,203800.0
2010-04-28 09:45:00,60.41,60.62,60.37,60.62,406700.0,36.4051,36.5317,36.381,36.5317,406700.0
2010-04-28 09:50:00,60.62,60.64,60.31,60.36,465400.0,36.5317,36.5437,36.3449,36.375,465400.0
2010-04-28 09:55:00,60.36,60.4,60.23,60.37,343100.0,36.375,36.3991,36.2966,36.381,343100.0
2010-04-28 10:00:00,60.36,60.41,60.21,60.21,247600.0,36.375,36.4051,36.2846,36.2846,247600.0
2010-04-28 10:05:00,60.22,60.24,60.07,60.07,628600.0,36.2906,36.3027,36.2002,36.2002,628600.0
2010-04-28 10:10:00,60.07,60.15,60.02,60.15,321900.0,36.2002,36.2484,36.1701,36.2484,321900.0
2010-04-28 10:15:00,60.14,60.33,60.13,60.24,317500.0,36.2424,36.3569,36.2364,36.3027,317500.0
2010-04-28 10:20:00,60.25,60.3,60.12,60.17,257700.0,36.3087,36.3388,36.2304,36.2605,257700.0
2010-04-28 10:25:00,60.17,60.29,60.09,60.23,235000.0,36.2605,36.3328,36.2123,36.2966,235000.0
2010-04-28 10:30:00,60.22,60.34,60.21,60.22,464900.0,36.2906,36.3629,36.2846,36.2906,464900.0
2010-04-28 10:35:00,60.22,60.24,59.98,60.05,445300.0,36.2906,36.3027,36.146,36.1882,445300.0
2010-04-28 10:40:00,60.05,60.21,60.05,60.12,418300.0,36.1882,36.2846,36.1882,36.2304,418300.0
2010-04-28 10:45:00,60.13,60.32,60.13,60.17,270000.0,36.2364,36.3509,36.2364,36.2605,270000.0
2010-04-28 10:50:00,60.17,60.41,60.17,60.4,369200.0,36.2605,36.4051,36.2605,36.3991,369200.0
2010-04-28 10:55:00,60.41,60.49,60.32,60.49,544600.0,36.4051,36.4533,36.3509,36.4533,544600.0
2010-04-28 11:00:00,60.49,60.6,60.4,60.6,388400.0,36.4533,36.5196,36.3991,36.5196,388400.0
2010-04-28 11:05:00,60.6,60.64,60.49,60.53,270100.0,36.5196,36.5437,36.4533,36.4774,270100.0
2010-04-28 11:10:00,60.53,60.56,60.47,60.52,125400.0,36.4774,36.4955,36.4413,36.4714,125400.0
2010-04-28 11:15:00,60.52,60.64,60.5,60.63,221500.0,36.4714,36.5437,36.4594,36.5377,221500.0
2010-04-28 11:20:00,60.63,60.66,60.56,60.6,178000.0,36.5377,36.5558,36.4955,36.5196,178000.0
2010-04-28 11:25:00,60.61,60.62,60.23,60.33,1504300.0,36.5257,36.5317,36.2966,36.3569,1504300.0
2010-04-28 11:30:00,60.26,60.33,60.17,60.23,410000.0,36.3147,36.3569,36.2605,36.2966,410000.0
2010-04-28 11:35:00,60.23,60.23,59.77,60.0,914200.0,36.2966,36.2966,36.0194,36.158,914200.0
2010-04-28 11:40:00,59.99,60.22,59.98,60.1,578100.0,36.152,36.2906,36.146,36.2183,578100.0
2010-04-28 11:45:00,60.11,60.24,60.06,60.2,346000.0,36.2243,36.3027,36.1942,36.2786,346000.0
2010-04-28 11:50:00,60.19,60.2,60.05,60.17,147200.0,36.2725,36.2786,36.1882,36.2605,147200.0
2010-04-28 11:55:00,60.17,60.27,60.13,60.16,219600.0,36.2605,36.3208,36.2364,36.2545,219600.0
2010-04-28 12:00:00,60.16,60.19,59.95,60.02,326500.0,36.2545,36.2725,36.1279,36.1701,326500.0
2010-04-28 12:05:00,60.01,60.04,59.91,60.04,292200.0,36.1641,36.1821,36.1038,36.1821,292200.0
2010-04-28 12:10:00,60.05,60.1,60.0,60.09,142900.0,36.1882,36.2183,36.158,36.2123,142900.0
2010-04-28 12:15:00,60.08,60.14,60.08,60.11,131200.0,36.2063,36.2424,36.2063,36.2243,131200.0
2010-04-28 12:20:00,60.1,60.24,60.05,60.22,268700.0,36.2183,36.3027,36.1882,36.2906,268700.0
2010-04-28 12:25:00,60.22,60.33,60.22,60.29,170900.0,36.2906,36.3569,36.2906,36.3328,170900.0
2010-04-28 12:30:00,60.29,60.4,60.28,60.29,137000.0,36.3328,36.3991,36.3268,36.3328,137000.0
2010-04-28 12:35:00,60.29,60.35,60.29,60.33,105400.0,36.3328,36.369,36.3328,36.3569,105400.0
2010-04-28 12:40:00,60.33,60.34,60.28,60.3,60800.0,36.3569,36.3629,36.3268,36.3388,60800.0
2010-04-28 12:45:00,60.3,60.4,60.3,60.37,67200.0,36.3388,36.3991,36.3388,36.381,67200.0
2010-04-28 12:50:00,60.37,60.48,60.37,60.48,47500.0,36.381,36.4473,36.381,36.4473,47500.0
2010-04-28 12:55:00,60.48,60.48,60.41,60.42,216000.0,36.4473,36.4473,36.4051,36.4111,216000.0
2010-04-28 13:00:00,60.42,60.44,60.39,60.43,44000.0,36.4111,36.4232,36.3931,36.4172,44000.0
2010-04-28 13:05:00,60.43,60.52,60.43,60.48,67300.0,36.4172,36.4714,36.4172,36.4473,67300.0
2010-04-28 13:10:00,60.48,60.53,60.44,60.45,81400.0,36.4473,36.4774,36.4232,36.4292,81400.0
2010-04-28 13:15:00,60.45,60.48,60.43,60.45,56200.0,36.4292,36.4473,36.4172,36.4292,56200.0
2010-04-28 13:20:00,60.46,60.5,60.44,60.5,52600.0,36.4353,36.4594,36.4232,36.4594,52600.0
2010-04-28 13:25:00,60.5,60.51,60.44,60.44,105000.0,36.4594,36.4654,36.4232,36.4232,105000.0
2010-04-28 13:30:00,60.44,60.48,60.43,60.43,43700.0,36.4232,36.4473,36.4172,36.4172,43700.0
2010-04-28 13:35:00,60.43,60.52,60.43,60.52,84400.0,36.4172,36.4714,36.4172,36.4714,84400.0
2010-04-28 13:40:00,60.52,60.52,60.48,60.49,27500.0,36.4714,36.4714,36.4473,36.4533,27500.0
2010-04-28 13:45:00,60.49,60.52,60.47,60.49,51800.0,36.4533,36.4714,36.4413,36.4533,51800.0
2010-04-28 13:50:00,60.5,60.52,60.46,60.52,48400.0,36.4594,36.4714,36.4353,36.4714,48400.0
2010-04-28 13:55:00,60.51,60.53,60.47,60.5,67000.0,36.4654,36.4774,36.4413,36.4594,67000.0
2010-04-28 14:00:00,60.5,60.52,60.43,60.45,163100.0,36.4594,36.4714,36.4172,36.4292,163100.0
2010-04-28 14:05:00,60.45,60.47,60.42,60.42,42200.0,36.4292,36.4413,36.4111,36.4111,42200.0
2010-04-28 14:10:00,60.43,60.5,60.38,60.45,340000.0,36.4172,36.4594,36.387,36.4292,340000.0
2010-04-28 14:15:00,60.45,60.51,60.35,60.4,334300.0,36.4292,36.4654,36.369,36.3991,334300.0
2010-04-28 14:20:00,60.4,60.67,60.38,60.64,355200.0,36.3991,36.5618,36.387,36.5437,355200.0
2010-04-28 14:25:00,60.65,60.73,60.6,60.6,191300.0,36.5498,36.598,36.5196,36.5196,191300.0
2010-04-28 14:30:00,60.6,60.64,60.47,60.61,450200.0,36.5196,36.5437,36.4413,36.5257,450200.0
2010-04-28 14:35:00,60.6,60.66,60.54,60.61,217000.0,36.5196,36.5558,36.4835,36.5257,217000.0
2010-04-28 14:40:00,60.61,60.67,60.59,60.67,208100.0,36.5257,36.5618,36.5136,36.5618,208100.0
2010-04-28 14:45:00,60.67,60.71,60.5,60.5,330000.0,36.5618,36.5859,36.4594,36.4594,330000.0
2010-04-28 14:50:00,60.49,60.7,60.47,60.66,305100.0,36.4533,36.5799,36.4413,36.5558,305100.0
2010-04-28 14:55:00,60.65,60.74,60.6,60.65,277400.0,36.5498,36.604,36.5196,36.5498,277400.0
2010-04-28 15:00:00,60.66,60.75,60.65,60.68,312500.0,36.5558,36.61,36.5498,36.5678,312500.0
2010-04-28 15:05:00,60.68,60.68,60.62,60.64,172200.0,36.5678,36.5678,36.5317,36.5437,172200.0
2010-04-28 15:10:00,60.64,60.66,60.58,60.62,153500.0,36.5437,36.5558,36.5076,36.5317,153500.0
2010-04-28 15:15:00,60.63,60.67,60.57,60.65,392400.0,36.5377,36.5618,36.5015,36.5498,392400.0
2010-04-28 15:20:00,60.65,60.7,60.61,60.65,339700.0,36.5498,36.5799,36.5257,36.5498,339700.0
2010-04-28 15:25:00,60.65,60.68,60.6,60.64,159200.0,36.5498,36.5678,36.5196,36.5437,159200.0
2010-04-28 15:30:00,60.64,60.7,60.6,60.62,239500.0,36.5437,36.5799,36.5196,36.5317,239500.0
2010-04-28 15:35:00,60.63,60.64,60.52,60.55,281100.0,36.5377,36.5437,36.4714,36.4895,281100.0
2010-04-28 15:40:00,60.55,60.56,60.49,60.56,212500.0,36.4895,36.4955,36.4533,36.4955,212500.0
2010-04-28 15:45:00,60.55,60.56,60.38,60.43,619400.0,36.4895,36.4955,36.387,36.4172,619400.0
2010-04-28 15:50:00,60.42,60.56,60.4,60.54,427200.0,36.4111,36.4955,36.3991,36.4835,427200.0
2010-04-28 15:55:00,60.54,60.62,60.53,60.6,616300.0,36.4835,36.5317,36.4774,36.5196,616300.0
2010-04-29 09:30:00,60.9,61.04,60.89,61.0,469400.0,36.7004,36.7848,36.6944,36.7607,469400.0
2010-04-29 09:35:00,61.0,61.21,60.99,61.21,511700.0,36.7607,36.8872,36.7547,36.8872,511700.0
2010-04-29 09:40:00,61.22,61.31,61.04,61.08,517900.0,36.8933,36.9475,36.7848,36.8089,517900.0
2010-04-29 09:45:00,61.09,61.2,61.06,61.11,652100.0,36.8149,36.8812,36.7968,36.827,652100.0
2010-04-29 09:50:00,61.11,61.23,61.08,61.19,361900.0,36.827,36.8993,36.8089,36.8752,361900.0
2010-04-29 09:55:00,61.19,61.22,61.11,61.12,612200.0,36.8752,36.8933,36.827,36.833,612200.0
2010-04-29 10:00:00,61.13,61.26,61.11,61.25,681200.0,36.839,36.9174,36.827,36.9113,681200.0
2010-04-29 10:05:00,61.25,61.27,61.09,61.16,571400.0,36.9113,36.9234,36.8149,36.8571,571400.0
2010-04-29 10:10:00,61.15,61.21,61.11,61.19,534400.0,36.8511,36.8872,36.827,36.8752,534400.0
2010-04-29 10:15:00,61.19,61.22,61.12,61.19,487100.0,36.8752,36.8933,36.833,36.8752,487100.0
2010-04-29 10:20:00,61.2,61.33,61.19,61.31,343700.0,36.8812,36.9595,36.8752,36.9475,343700.0
2010-04-29 10:25:00,61.32,61.37,61.32,61.33,656500.0,36.9535,36.9837,36.9535,36.9595,656500.0
2010-04-29 10:30:00,61.32,61.35,61.1,61.14,433000.0,36.9535,36.9716,36.8209,36.845,433000.0
2010-04-29 10:35:00,61.14,61.16,61.07,61.1,183900.0,36.845,36.8571,36.8029,36.8209,183900.0
2010-04-29 10:40:00,61.11,61.14,61.03,61.13,201900.0,36.827,36.845,36.7788,36.839,201900.0
2010-04-29 10:45:00,61.1,61.25,61.1,61.23,219700.0,36.8209,36.9113,36.8209,36.8993,219700.0
2010-04-29 10:50:00,61.22,61.35,61.22,61.29,513900.0,36.8933,36.9716,36.8933,36.9354,513900.0
2010-04-29 10:55:00,61.29,61.34,61.25,61.33,205300.0,36.9354,36.9656,36.9113,36.9595,205300.0
2010-04-29 11:00:00,61.34,61.39,61.31,61.32,275500.0,36.9656,36.9957,36.9475,36.9535,275500.0
2010-04-29 11:05:00,61.32,61.33,61.07,61.13,298600.0,36.9535,36.9595,36.8029,36.839,298600.0
2010-04-29 11:10:00,61.13,61.14,60.94,60.94,256300.0,36.839,36.845,36.7245,36.7245,256300.0
2010-04-29 11:15:00,60.94,60.97,60.83,60.92,1217100.0,36.7245,36.7426,36.6582,36.7125,1217100.0
2010-04-29 11:20:00,60.93,61.01,60.82,61.01,738700.0,36.7185,36.7667,36.6522,36.7667,738700.0
2010-04-29 11:25:00,61.01,61.1,60.92,61.08,461500.0,36.7667,36.8209,36.7125,36.8089,461500.0
2010-04-29 11:30:00,61.08,61.09,60.99,61.01,254300.0,36.8089,36.8149,36.7547,36.7667,254300.0
2010-04-29 11:35:00,61.01,61.12,61.0,61.06,354100.0,36.7667,36.833,36.7607,36.7968,354100.0
2010-04-29 11:40:00,61.05,61.14,61.05,61.11,280400.0,36.7908,36.845,36.7908,36.827,280400.0
2010-04-29 11:45:00,61.11,61.12,61.05,61.05,177900.0,36.827,36.833,36.7908,36.7908,177900.0
2010-04-29 11:50:00,61.06,61.07,60.99,61.0,115700.0,36.7968,36.8029,36.7547,36.7607,115700.0
2010-04-29 11:55:00,60.99,61.04,60.99,61.04,179600.0,36.7547,36.7848,36.7547,36.7848,179600.0
2010-04-29 12:00:00,61.05,61.14,61.04,61.11,266100.0,36.7908,36.845,36.7848,36.827,266100.0
2010-04-29 12:05:00,61.11,61.12,61.04,61.09,267500.0,36.827,36.833,36.7848,36.8149,267500.0
2010-04-29 12:10:00,61.08,61.08,60.98,61.0,142900.0,36.8089,36.8089,36.7486,36.7607,142900.0
2010-04-29 12:15:00,60.99,61.03,60.97,61.02,84400.0,36.7547,36.7788,36.7426,36.7727,84400.0
2010-04-29 12:20:00,61.03,61.05,60.94,60.97,148300.0,36.7788,36.7908,36.7245,36.7426,148300.0
2010-04-29 12:25:00,60.97,60.98,60.88,60.9,202900.0,36.7426,36.7486,36.6884,36.7004,202900.0
2010-04-29 12:30:00,60.89,60.98,60.86,60.96,164000.0,36.6944,36.7486,36.6763,36.7366,164000.0
2010-04-29 12:35:00,60.95,60.98,60.91,60.92,135900.0,36.7305,36.7486,36.7064,36.7125,135900.0
2010-04-29 12:40:00,60.92,61.05,60.87,61.05,762100.0,36.7125,36.7908,36.6823,36.7908,762100.0
2010-04-29 12:45:00,61.05,61.05,60.86,60.89,447100.0,36.7908,36.7908,36.6763,36.6944,447100.0
2010-04-29 12:50:00,60.89,60.93,60.85,60.89,287800.0,36.6944,36.7185,36.6703,36.6944,287800.0
2010-04-29 12:55:00,60.88,60.9,60.67,60.67,395800.0,36.6884,36.7004,36.5618,36.5618,395800.0
2010-04-29 13:00:00,60.67,60.74,60.55,60.56,257000.0,36.5618,36.604,36.4895,36.4955,257000.0
2010-04-29 13:05:00,60.56,60.56,60.25,60.43,1292900.0,36.4955,36.4955,36.3087,36.4172,1292900.0
2010-04-29 13:10:00,60.44,60.67,60.43,60.56,864200.0,36.4232,36.5618,36.4172,36.4955,864200.0
2010-04-29 13:15:00,60.55,60.61,60.52,60.61,340000.0,36.4895,36.5257,36.4714,36.5257,340000.0
2010-04-29 13:20:00,60.61,60.77,60.61,60.68,433500.0,36.5257,36.6221,36.5257,36.5678,433500.0
2010-04-29 13:25:00,60.69,60.75,60.65,60.7,325500.0,36.5739,36.61,36.5498,36.5799,325500.0
2010-04-29 13:30:00,60.71,60.77,60.68,60.7,181500.0,36.5859,36.6221,36.5678,36.5799,181500.0
2010-04-29 13:35:00,60.7,60.77,60.69,60.76,139300.0,36.5799,36.6221,36.5739,36.616,139300.0
2010-04-29 13:40:00,60.75,60.86,60.72,60.85,222600.0,36.61,36.6763,36.5919,36.6703,222600.0
2010-04-29 13:45:00,60.85,60.92,60.83,60.91,251800.0,36.6703,36.7125,36.6582,36.7064,251800.0
2010-04-29 13:50:00,60.91,60.94,60.84,60.85,156000.0,36.7064,36.7245,36.6643,36.6703,156000.0
2010-04-29 13:55:00,60.86,60.88,60.83,60.87,153600.0,36.6763,36.6884,36.6582,36.6823,153600.0
2010-04-29 14:00:00,60.86,60.89,60.8,60.81,215900.0,36.6763,36.6944,36.6402,36.6462,215900.0
2010-04-29 14:05:00,60.82,60.94,60.8,60.94,197400.0,36.6522,36.7245,36.6402,36.7245,197400.0
2010-04-29 14:10:00,60.93,60.94,60.87,60.91,232800.0,36.7185,36.7245,36.6823,36.7064,232800.0
2010-04-29 14:15:00,60.9,60.92,60.87,60.9,189500.0,36.7004,36.7125,36.6823,36.7004,189500.0
2010-04-29 14:20:00,60.91,60.92,60.86,60.91,133400.0,36.7064,36.7125,36.6763,36.7064,133400.0
2010-04-29 14:25:00,60.91,60.94,60.88,60.91,199100.0,36.7064,36.7245,36.6884,36.7064,199100.0
2010-04-29 14:30:00,60.91,60.92,60.83,60.84,102800.0,36.7064,36.7125,36.6582,36.6643,102800.0
2010-04-29 14:35:00,60.85,60.87,60.72,60.73,210600.0,36.6703,36.6823,36.5919,36.598,210600.0
2010-04-29 14:40:00,60.73,60.75,60.69,60.74,162600.0,36.598,36.61,36.5739,36.604,162600.0
2010-04-29 14:45:00,60.74,60.79,60.73,60.75,122700.0,36.604,36.6341,36.598,36.61,122700.0
2010-04-29 14:50:00,60.74,60.76,60.57,60.59,345200.0,36.604,36.616,36.5015,36.5136,345200.0
2010-04-29 14:55:00,60.6,60.6,60.55,60.57,307700.0,36.5196,36.5196,36.4895,36.5015,307700.0
2010-04-29 15:00:00,60.57,60.57,60.5,60.54,214000.0,36.5015,36.5015,36.4594,36.4835,214000.0
2010-04-29 15:05:00,60.55,60.65,60.54,60.63,334400.0,36.4895,36.5498,36.4835,36.5377,334400.0
2010-04-29 15:10:00,60.63,60.63,60.56,60.58,292400.0,36.5377,36.5377,36.4955,36.5076,292400.0
2010-04-29 15:15:00,60.58,60.6,60.51,60.52,238000.0,36.5076,36.5196,36.4654,36.4714,238000.0
2010-04-29 15:20:00,60.52,60.53,60.48,60.49,221800.0,36.4714,36.4774,36.4473,36.4533,221800.0
2010-04-29 15:25:00,60.5,60.56,60.46,60.55,319800.0,36.4594,36.4955,36.4353,36.4895,319800.0
2010-04-29 15:30:00,60.55,60.58,60.52,60.56,300500.0,36.4895,36.5076,36.4714,36.4955,300500.0
2010-04-29 15:35:00,60.56,60.63,60.53,60.62,162200.0,36.4955,36.5377,36.4774,36.5317,162200.0
2010-04-29 15:40:00,60.63,60.63,60.57,60.59,308200.0,36.5377,36.5377,36.5015,36.5136,308200.0
2010-04-29 15:45:00,60.6,60.66,60.6,60.66,429500.0,36.5196,36.5558,36.5196,36.5558,429500.0
2010-04-29 15:50:00,60.66,60.73,60.65,60.67,574800.0,36.5558,36.598,36.5498,36.5618,574800.0
2010-04-29 15:55:00,60.68,60.69,60.61,60.68,786300.0,36.5678,36.5739,36.5257,36.5678,786300.0
2010-04-30 09:30:00,60.8,60.83,60.61,60.62,466100.0,36.6402,36.6582,36.5257,36.5317,466100.0
2010-04-30 09:35:00,60.62,60.63,60.08,60.19,902000.0,36.5317,36.5377,36.2063,36.2725,902000.0
2010-04-30 09:40:00,60.2,60.3,60.1,60.16,538300.0,36.2786,36.3388,36.2183,36.2545,538300.0
2010-04-30 09:45:00,60.14,60.4,60.11,60.3,556100.0,36.2424,36.3991,36.2243,36.3388,556100.0
2010-04-30 09:50:00,60.3,60.38,60.2,60.34,445700.0,36.3388,36.387,36.2786,36.3629,445700.0
2010-04-30 09:55:00,60.35,60.38,60.13,60.15,341900.0,36.369,36.387,36.2364,36.2484,341900.0
2010-04-30 10:00:00,60.14,60.26,59.83,59.83,588700.0,36.2424,36.3147,36.0556,36.0556,588700.0
2010-04-30 10:05:00,59.84,59.88,59.64,59.69,663000.0,36.0616,36.0857,35.9411,35.9712,663000.0
2010-04-30 10:10:00,59.7,59.76,59.65,59.66,446200.0,35.9773,36.0134,35.9471,35.9531,446200.0
2010-04-30 10:15:00,59.66,59.79,59.53,59.78,461300.0,35.9531,36.0315,35.8748,36.0255,461300.0
2010-04-30 10:20:00,59.77,60.02,59.75,60.02,450700.0,36.0194,36.1701,36.0074,36.1701,450700.0
2010-04-30 10:25:00,60.01,60.13,59.95,60.11,319500.0,36.1641,36.2364,36.1279,36.2243,319500.0
2010-04-30 10:30:00,60.11,60.14,60.04,60.04,233700.0,36.2243,36.2424,36.1821,36.1821,233700.0
2010-04-30 10:35:00,60.05,60.11,60.0,60.06,179000.0,36.1882,36.2243,36.158,36.1942,179000.0
2010-04-30 10:40:00,60.06,60.16,60.06,60.12,176800.0,36.1942,36.2545,36.1942,36.2304,176800.0
2010-04-30 10:45:00,60.11,60.46,60.09,60.42,330200.0,36.2243,36.4353,36.2123,36.4111,330200.0
2010-04-30 10:50:00,60.42,60.51,60.39,60.42,233900.0,36.4111,36.4654,36.3931,36.4111,233900.0
2010-04-30 10:55:00,60.42,60.54,60.42,60.52,169600.0,36.4111,36.4835,36.4111,36.4714,169600.0
2010-04-30 11:00:00,60.52,60.56,60.4,60.45,158400.0,36.4714,36.4955,36.3991,36.4292,158400.0
2010-04-30 11:05:00,60.44,60.5,60.36,60.44,200200.0,36.4232,36.4594,36.375,36.4232,200200.0
2010-04-30 11:10:00,60.42,60.61,60.39,60.59,188300.0,36.4111,36.5257,36.3931,36.5136,188300.0
2010-04-30 11:15:00,60.6,60.61,60.49,60.54,307100.0,36.5196,36.5257,36.4533,36.4835,307100.0
2010-04-30 11:20:00,60.54,60.6,60.54,60.57,126100.0,36.4835,36.5196,36.4835,36.5015,126100.0
2010-04-30 11:25:00,60.56,60.68,60.52,60.63,303500.0,36.4955,36.5678,36.4714,36.5377,303500.0
2010-04-30 11:30:00,60.63,60.71,60.61,60.69,186700.0,36.5377,36.5859,36.5257,36.5739,186700.0
2010-04-30 11:35:00,60.69,60.75,60.68,60.71,360100.0,36.5739,36.61,36.5678,36.5859,360100.0
2010-04-30 11:40:00,60.72,60.73,60.56,60.6,133100.0,36.5919,36.598,36.4955,36.5196,133100.0
2010-04-30 11:45:00,60.58,60.67,60.58,60.61,91200.0,36.5076,36.5618,36.5076,36.5257,91200.0
2010-04-30 11:50:00,60.61,60.68,60.61,60.65,108100.0,36.5257,36.5678,36.5257,36.5498,108100.0
2010-04-30 11:55:00,60.66,60.75,60.66,60.74,83400.0,36.5558,36.61,36.5558,36.604,83400.0
2010-04-30 12:00:00,60.73,60.79,60.73,60.74,97100.0,36.598,36.6341,36.598,36.604,97100.0
2010-04-30 12:05:00,60.75,60.75,60.59,60.61,171500.0,36.61,36.61,36.5136,36.5257,171500.0
2010-04-30 12:10:00,60.6,60.61,60.45,60.46,224900.0,36.5196,36.5257,36.4292,36.4353,224900.0
2010-04-30 12:15:00,60.46,60.46,60.28,60.3,249200.0,36.4353,36.4353,36.3268,36.3388,249200.0
2010-04-30 12:20:00,60.3,60.3,60.18,60.24,330300.0,36.3388,36.3388,36.2665,36.3027,330300.0
2010-04-30 12:25:00,60.24,60.34,60.23,60.25,141500.0,36.3027,36.3629,36.2966,36.3087,141500.0
2010-04-30 12:30:00,60.26,60.33,60.23,60.3,170600.0,36.3147,36.3569,36.2966,36.3388,170600.0
2010-04-30 12:35:00,60.3,60.4,60.29,60.35,180100.0,36.3388,36.3991,36.3328,36.369,180100.0
2010-04-30 12:40:00,60.35,60.46,60.35,60.4,208900.0,36.369,36.4353,36.369,36.3991,208900.0
2010-04-30 12:45:00,60.41,60.41,60.33,60.37,151000.0,36.4051,36.4051,36.3569,36.381,151000.0
2010-04-30 12:50:00,60.36,60.4,60.23,60.24,241300.0,36.375,36.3991,36.2966,36.3027,241300.0
2010-04-30 12:55:00,60.24,60.27,60.15,60.25,238800.0,36.3027,36.3208,36.2484,36.3087,238800.0
2010-04-30 13:00:00,60.26,60.39,60.26,60.39,180200.0,36.3147,36.3931,36.3147,36.3931,180200.0
2010-04-30 13:05:00,60.38,60.38,60.19,60.29,233400.0,36.387,36.387,36.2725,36.3328,233400.0
2010-04-30 13:10:00,60.3,60.36,60.29,60.35,90000.0,36.3388,36.375,36.3328,36.369,90000.0
2010-04-30 13:15:00,60.34,60.47,60.34,60.44,141600.0,36.3629,36.4413,36.3629,36.4232,141600.0
2010-04-30 13:20:00,60.43,60.45,60.3,60.38,296900.0,36.4172,36.4292,36.3388,36.387,296900.0
2010-04-30 13:25:00,60.38,60.51,60.37,60.51,127700.0,36.387,36.4654,36.381,36.4654,127700.0
2010-04-30 13:30:00,60.5,60.55,60.45,60.51,118400.0,36.4594,36.4895,36.4292,36.4654,118400.0
2010-04-30 13:35:00,60.51,60.56,60.48,60.52,144900.0,36.4654,36.4955,36.4473,36.4714,144900.0
2010-04-30 13:40:00,60.53,60.65,60.53,60.64,136500.0,36.4774,36.5498,36.4774,36.5437,136500.0
2010-04-30 13:45:00,60.64,60.7,60.61,60.63,102500.0,36.5437,36.5799,36.5257,36.5377,102500.0
2010-04-30 13:50:00,60.63,60.65,60.55,60.58,123600.0,36.5377,36.5498,36.4895,36.5076,123600.0
2010-04-30 13:55:00,60.57,60.58,60.53,60.55,103700.0,36.5015,36.5076,36.4774,36.4895,103700.0
2010-04-30 14:00:00,60.54,60.56,60.48,60.51,120800.0,36.4835,36.4955,36.4473,36.4654,120800.0
2010-04-30 14:05:00,60.51,60.56,60.5,60.56,153600.0,36.4654,36.4955,36.4594,36.4955,153600.0
2010-04-30 14:10:00,60.56,60.69,60.51,60.69,230600.0,36.4955,36.5739,36.4654,36.5739,230600.0
2010-04-30 14:15:00,60.69,60.72,60.66,60.67,68800.0,36.5739,36.5919,36.5558,36.5618,68800.0
2010-04-30 14:20:00,60.67,60.72,60.66,60.72,133700.0,36.5618,36.5919,36.5558,36.5919,133700.0
2010-04-30 14:25:00,60.72,60.79,60.68,60.71,165400.0,36.5919,36.6341,36.5678,36.5859,165400.0
2010-04-30 14:30:00,60.71,60.74,60.6,60.65,130100.0,36.5859,36.604,36.5196,36.5498,130100.0
2010-04-30 14:35:00,60.65,60.65,60.43,60.44,285100.0,36.5498,36.5498,36.4172,36.4232,285100.0
2010-04-30 14:40:00,60.43,60.44,60.27,60.33,232300.0,36.4172,36.4232,36.3208,36.3569,232300.0
2010-04-30 14:45:00,60.34,60.39,60.3,60.35,223900.0,36.3629,36.3931,36.3388,36.369,223900.0
2010-04-30 14:50:00,60.35,60.43,60.33,60.4,225800.0,36.369,36.4172,36.3569,36.3991,225800.0
2010-04-30 14:55:00,60.42,60.43,60.36,60.37,182900.0,36.4111,36.4172,36.375,36.381,182900.0
2010-04-30 15:00:00,60.37,60.42,60.36,60.41,182000.0,36.381,36.4111,36.375,36.4051,182000.0
2010-04-30 15:05:00,60.39,60.39,60.29,60.3,172000.0,36.3931,36.3931,36.3328,36.3388,172000.0
2010-04-30 15:10:00,60.29,60.43,60.26,60.34,356000.0,36.3328,36.4172,36.3147,36.3629,356000.0
2010-04-30 15:15:00,60.35,60.39,60.31,60.33,221500.0,36.369,36.3931,36.3449,36.3569,221500.0
2010-04-30 15:20:00,60.33,60.37,60.22,60.36,266200.0,36.3569,36.381,36.2906,36.375,266200.0
2010-04-30 15:25:00,60.36,60.37,60.22,60.25,272100.0,36.375,36.381,36.2906,36.3087,272100.0
2010-04-30 15:30:00,60.24,60.27,60.22,60.23,195000.0,36.3027,36.3208,36.2906,36.2966,195000.0
2010-04-30 15:35:00,60.22,60.24,60.04,60.06,476900.0,36.2906,36.3027,36.1821,36.1942,476900.0
2010-04-30 15:40:00,60.06,60.06,59.93,59.98,726100.0,36.1942,36.1942,36.1159,36.146,726100.0
2010-04-30 15:45:00,59.97,60.01,59.92,60.0,477600.0,36.14,36.1641,36.1098,36.158,477600.0
2010-04-30 15:50:00,60.01,60.13,60.01,60.12,705300.0,36.1641,36.2364,36.1641,36.2304,705300.0
2010-04-30 15:55:00,60.11,60.16,59.9,59.92,1015300.0,36.2243,36.2545,36.0978,36.1098,1015300.0
2010-05-03 09:30:00,60.2,60.33,60.03,60.19,367500.0,36.2786,36.3569,36.1761,36.2725,367500.0
2010-05-03 09:35:00,60.2,60.37,60.2,60.28,339500.0,36.2786,36.381,36.2786,36.3268,339500.0
2010-05-03 09:40:00,60.28,60.3,60.04,60.13,288100.0,36.3268,36.3388,36.1821,36.2364,288100.0
2010-05-03 09:45:00,60.13,60.17,59.89,59.99,289100.0,36.2364,36.2605,36.0918,36.152,289100.0
2010-05-03 09:50:00,59.99,60.14,59.97,60.13,111100.0,36.152,36.2424,36.14,36.2364,111100.0
2010-05-03 09:55:00,60.13,60.15,60.08,60.15,173200.0,36.2364,36.2484,36.2063,36.2484,173200.0
2010-05-03 10:00:00,60.15,60.17,59.94,59.96,188100.0,36.2484,36.2605,36.1219,36.1339,188100.0
2010-05-03 10:05:00,59.96,60.09,59.91,60.03,104800.0,36.1339,36.2123,36.1038,36.1761,104800.0
2010-05-03 10:10:00,60.04,60.09,60.0,60.01,88800.0,36.1821,36.2123,36.158,36.1641,88800.0
2010-05-03 10:15:00,60.01,60.04,59.97,60.03,86300.0,36.1641,36.1821,36.14,36.1761,86300.0
2010-05-03 10:20:00,60.04,60.1,60.04,60.07,217600.0,36.1821,36.2183,36.1821,36.2002,217600.0
2010-05-03 10:25:00,60.07,60.09,59.99,60.03,99800.0,36.2002,36.2123,36.152,36.1761,99800.0
2010-05-03 10:30:00,60.02,60.03,59.82,59.88,304000.0,36.1701,36.1761,36.0496,36.0857,304000.0
2010-05-03 10:35:00,59.88,59.91,59.73,59.79,136100.0,36.0857,36.1038,35.9953,36.0315,136100.0
2010-05-03 10:40:00,59.79,59.9,59.78,59.89,349800.0,36.0315,36.0978,36.0255,36.0918,349800.0
2010-05-03 10:45:00,59.89,59.9,59.73,59.74,215700.0,36.0918,36.0978,35.9953,36.0014,215700.0
2010-05-03 10:50:00,59.74,59.77,59.58,59.63,259000.0,36.0014,36.0194,35.9049,35.9351,259000.0
2010-05-03 10:55:00,59.62,59.65,59.49,59.62,287900.0,35.929,35.9471,35.8507,35.929,287900.0
2010-05-03 11:00:00,59.61,59.68,59.58,59.68,189300.0,35.923,35.9652,35.9049,35.9652,189300.0
2010-05-03 11:05:00,59.68,59.72,59.63,59.68,98900.0,35.9652,35.9893,35.9351,35.9652,98900.0
2010-05-03 11:10:00,59.67,59.72,59.65,59.69,97300.0,35.9592,35.9893,35.9471,35.9712,97300.0
2010-05-03 11:15:00,59.69,59.72,59.63,59.69,106800.0,35.9712,35.9893,35.9351,35.9712,106800.0
2010-05-03 11:20:00,59.69,59.83,59.69,59.78,105400.0,35.9712,36.0556,35.9712,36.0255,105400.0
2010-05-03 11:25:00,59.78,59.8,59.71,59.77,78300.0,36.0255,36.0375,35.9833,36.0194,78300.0
2010-05-03 11:30:00,59.77,59.77,59.69,59.71,86800.0,36.0194,36.0194,35.9712,35.9833,86800.0
2010-05-03 11:35:00,59.71,59.84,59.7,59.8,139800.0,35.9833,36.0616,35.9773,36.0375,139800.0
2010-05-03 11:40:00,59.8,59.81,59.71,59.72,88700.0,36.0375,36.0435,35.9833,35.9893,88700.0
2010-05-03 11:45:00,59.72,59.84,59.72,59.8,131800.0,35.9893,36.0616,35.9893,36.0375,131800.0
2010-05-03 11:50:00,59.8,59.83,59.76,59.8,64300.0,36.0375,36.0556,36.0134,36.0375,64300.0
2010-05-03 11:55:00,59.8,59.87,59.79,59.81,79900.0,36.0375,36.0797,36.0315,36.0435,79900.0
2010-05-03 12:00:00,59.82,59.83,59.74,59.77,91200.0,36.0496,36.0556,36.0014,36.0194,91200.0
2010-05-03 12:05:00,59.77,59.81,59.75,59.8,60000.0,36.0194,36.0435,36.0074,36.0375,60000.0
2010-05-03 12:10:00,59.79,59.85,59.79,59.84,100700.0,36.0315,36.0676,36.0315,36.0616,100700.0
2010-05-03 12:15:00,59.84,59.95,59.82,59.95,102300.0,36.0616,36.1279,36.0496,36.1279,102300.0
2010-05-03 12:20:00,59.94,60.12,59.94,60.07,127600.0,36.1219,36.2304,36.1219,36.2002,127600.0
2010-05-03 12:25:00,60.07,60.16,60.07,60.13,186700.0,36.2002,36.2545,36.2002,36.2364,186700.0
2010-05-03 12:30:00,60.14,60.19,60.13,60.16,157300.0,36.2424,36.2725,36.2364,36.2545,157300.0
2010-05-03 12:35:00,60.16,60.21,60.13,60.17,110000.0,36.2545,36.2846,36.2364,36.2605,110000.0
2010-05-03 12:40:00,60.17,60.19,60.14,60.18,58600.0,36.2605,36.2725,36.2424,36.2665,58600.0
2010-05-03 12:45:00,60.19,60.24,60.15,60.17,139100.0,36.2725,36.3027,36.2484,36.2605,139100.0
2010-05-03 12:50:00,60.17,60.18,60.11,60.15,78600.0,36.2605,36.2665,36.2243,36.2484,78600.0
2010-05-03 12:55:00,60.16,60.26,60.16,60.25,114700.0,36.2545,36.3147,36.2545,36.3087,114700.0
2010-05-03 13:00:00,60.26,60.27,60.15,60.17,102300.0,36.3147,36.3208,36.2484,36.2605,102300.0
2010-05-03 13:05:00,60.18,60.19,60.15,60.18,45500.0,36.2665,36.2725,36.2484,36.2665,45500.0
2010-05-03 13:10:00,60.18,60.23,60.17,60.23,184500.0,36.2665,36.2966,36.2605,36.2966,184500.0
2010-05-03 13:15:00,60.23,60.27,60.2,60.21,67300.0,36.2966,36.3208,36.2786,36.2846,67300.0
2010-05-03 13:20:00,60.21,60.21,60.17,60.18,74600.0,36.2846,36.2846,36.2605,36.2665,74600.0
2010-05-03 13:25:00,60.18,60.19,60.14,60.15,98700.0,36.2665,36.2725,36.2424,36.2484,98700.0
2010-05-03 13:30:00,60.15,60.23,60.15,60.22,69600.0,36.2484,36.2966,36.2484,36.2906,69600.0
2010-05-03 13:35:00,60.22,60.32,60.2,60.31,259800.0,36.2906,36.3509,36.2786,36.3449,259800.0
2010-05-03 13:40:00,60.3,60.37,60.24,60.25,151600.0,36.3388,36.381,36.3027,36.3087,151600.0
2010-05-03 13:45:00,60.25,60.3,60.24,60.29,106200.0,36.3087,36.3388,36.3027,36.3328,106200.0
2010-05-03 13:50:00,60.3,60.41,60.3,60.4,460800.0,36.3388,36.4051,36.3388,36.3991,460800.0
2010-05-03 13:55:00,60.4,60.55,60.39,60.55,231200.0,36.3991,36.4895,36.3931,36.4895,231200.0
2010-05-03 14:00:00,60.56,60.66,60.5,60.65,150400.0,36.4955,36.5558,36.4594,36.5498,150400.0
2010-05-03 14:05:00,60.65,60.71,60.61,60.63,678000.0,36.5498,36.5859,36.5257,36.5377,678000.0
2010-05-03 14:10:00,60.64,60.7,60.61,60.69,180700.0,36.5437,36.5799,36.5257,36.5739,180700.0
2010-05-03 14:15:00,60.69,60.81,60.63,60.81,128400.0,36.5739,36.6462,36.5377,36.6462,128400.0
2010-05-03 14:20:00,60.82,60.96,60.81,60.96,205400.0,36.6522,36.7366,36.6462,36.7366,205400.0
2010-05-03 14:25:00,60.97,61.07,60.94,60.94,227100.0,36.7426,36.8029,36.7245,36.7245,227100.0
2010-05-03 14:30:00,60.94,60.95,60.81,60.81,133200.0,36.7245,36.7305,36.6462,36.6462,133200.0
2010-05-03 14:35:00,60.81,60.81,60.69,60.71,233100.0,36.6462,36.6462,36.5739,36.5859,233100.0
2010-05-03 14:40:00,60.71,60.78,60.66,60.69,540600.0,36.5859,36.6281,36.5558,36.5739,540600.0
2010-05-03 14:45:00,60.7,60.74,60.68,60.71,434500.0,36.5799,36.604,36.5678,36.5859,434500.0
2010-05-03 14:50:00,60.71,60.86,60.71,60.85,150200.0,36.5859,36.6763,36.5859,36.6703,150200.0
2010-05-03 14:55:00,60.85,60.95,60.85,60.93,121100.0,36.6703,36.7305,36.6703,36.7185,121100.0
2010-05-03 15:00:00,60.94,60.95,60.85,60.86,73700.0,36.7245,36.7305,36.6703,36.6763,73700.0
2010-05-03 15:05:00,60.85,60.9,60.55,60.6,333000.0,36.6703,36.7004,36.4895,36.5196,333000.0
2010-05-03 15:10:00,60.6,60.6,60.32,60.46,385200.0,36.5196,36.5196,36.3509,36.4353,385200.0
2010-05-03 15:15:00,60.45,60.52,60.41,60.47,494300.0,36.4292,36.4714,36.4051,36.4413,494300.0
2010-05-03 15:20:00,60.47,60.52,60.32,60.37,514200.0,36.4413,36.4714,36.3509,36.381,514200.0
2010-05-03 15:25:00,60.37,60.47,60.32,60.35,285700.0,36.381,36.4413,36.3509,36.369,285700.0
2010-05-03 15:30:00,60.34,60.38,60.32,60.37,185800.0,36.3629,36.387,36.3509,36.381,185800.0
2010-05-03 15:35:00,60.37,60.45,60.33,60.36,341700.0,36.381,36.4292,36.3569,36.375,341700.0
2010-05-03 15:40:00,60.36,60.45,60.36,60.4,249900.0,36.375,36.4292,36.375,36.3991,249900.0
2010-05-03 15:45:00,60.41,60.6,60.41,60.58,345200.0,36.4051,36.5196,36.4051,36.5076,345200.0
2010-05-03 15:50:00,60.58,60.6,60.53,60.57,451400.0,36.5076,36.5196,36.4774,36.5015,451400.0
2010-05-03 15:55:00,60.58,60.64,60.54,60.58,890300.0,36.5076,36.5437,36.4835,36.5076,890300.0
2010-05-04 09:30:00,59.79,59.84,59.43,59.55,681400.0,36.0315,36.0616,35.8145,35.8869,681400.0
2010-05-04 09:35:00,59.55,59.59,59.22,59.27,734900.0,35.8869,35.911,35.688,35.7181,734900.0
2010-05-04 09:40:00,59.28,59.32,59.12,59.17,576000.0,35.7241,35.7483,35.6277,35.6579,576000.0
2010-05-04 09:45:00,59.17,59.35,59.09,59.34,704700.0,35.6579,35.7663,35.6096,35.7603,704700.0
2010-05-04 09:50:00,59.33,59.38,59.12,59.15,430900.0,35.7543,35.7844,35.6277,35.6458,430900.0
2010-05-04 09:55:00,59.15,59.25,59.13,59.2,407500.0,35.6458,35.7061,35.6338,35.6759,407500.0
2010-05-04 10:00:00,59.21,59.29,59.04,59.09,746800.0,35.682,35.7302,35.5795,35.6096,746800.0
2010-05-04 10:05:00,59.08,59.29,59.0,59.04,484500.0,35.6036,35.7302,35.5554,35.5795,484500.0
2010-05-04 10:10:00,59.04,59.19,58.98,59.16,559400.0,35.5795,35.6699,35.5434,35.6518,559400.0
2010-05-04 10:15:00,59.16,59.17,59.06,59.16,324600.0,35.6518,35.6579,35.5916,35.6518,324600.0
2010-05-04 10:20:00,59.16,59.26,59.14,59.21,351000.0,35.6518,35.7121,35.6398,35.682,351000.0
2010-05-04 10:25:00,59.22,59.35,59.17,59.18,369800.0,35.688,35.7663,35.6579,35.6639,369800.0
2010-05-04 10:30:00,59.18,59.18,58.72,58.72,735800.0,35.6639,35.6639,35.3867,35.3867,735800.0
2010-05-04 10:35:00,58.73,58.77,58.58,58.68,712100.0,35.3927,35.4168,35.3023,35.3626,712100.0
2010-05-04 10:40:00,58.69,58.73,58.61,58.66,359600.0,35.3686,35.3927,35.3204,35.3505,359600.0
2010-05-04 10:45:00,58.66,58.69,58.63,58.67,289100.0,35.3505,35.3686,35.3324,35.3565,289100.0
2010-05-04 10:50:00,58.66,58.73,58.6,58.71,373800.0,35.3505,35.3927,35.3144,35.3806,373800.0
2010-05-04 10:55:00,58.7,58.73,58.52,58.53,815000.0,35.3746,35.3927,35.2661,35.2722,815000.0
2010-05-04 11:00:00,58.53,58.57,58.42,58.43,504900.0,35.2722,35.2963,35.2059,35.2119,504900.0
2010-05-04 11:05:00,58.42,58.54,58.35,58.53,582500.0,35.2059,35.2782,35.1637,35.2722,582500.0
2010-05-04 11:10:00,58.53,58.74,58.51,58.63,265300.0,35.2722,35.3987,35.2601,35.3324,265300.0
2010-05-04 11:15:00,58.64,58.81,58.63,58.8,247500.0,35.3385,35.4409,35.3324,35.4349,247500.0
2010-05-04 11:20:00,58.8,58.93,58.78,58.79,422900.0,35.4349,35.5132,35.4228,35.4289,422900.0
2010-05-04 11:25:00,58.79,58.87,58.7,58.76,292500.0,35.4289,35.4771,35.3746,35.4108,292500.0
2010-05-04 11:30:00,58.77,59.09,58.75,58.98,324600.0,35.4168,35.6096,35.4048,35.5434,324600.0
2010-05-04 11:35:00,58.98,59.07,58.94,59.01,220900.0,35.5434,35.5976,35.5193,35.5614,220900.0
2010-05-04 11:40:00,59.01,59.17,59.01,59.06,325100.0,35.5614,35.6579,35.5614,35.5916,325100.0
2010-05-04 11:45:00,59.05,59.07,58.96,59.03,133200.0,35.5855,35.5976,35.5313,35.5735,133200.0
2010-05-04 11:50:00,59.03,59.1,58.9,58.96,235600.0,35.5735,35.6157,35.4951,35.5313,235600.0
2010-05-04 11:55:00,58.97,59.03,58.96,58.97,76100.0,35.5373,35.5735,35.5313,35.5373,76100.0
2010-05-04 12:00:00,58.98,58.98,58.81,58.9,155900.0,35.5434,35.5434,35.4409,35.4951,155900.0
2010-05-04 12:05:00,58.9,58.9,58.78,58.84,135600.0,35.4951,35.4951,35.4228,35.459,135600.0
2010-05-04 12:10:00,58.84,58.85,58.71,58.83,224700.0,35.459,35.465,35.3806,35.453,224700.0
2010-05-04 12:15:00,58.84,58.92,58.76,58.79,147400.0,35.459,35.5072,35.4108,35.4289,147400.0
2010-05-04 12:20:00,58.79,58.81,58.5,58.52,564400.0,35.4289,35.4409,35.2541,35.2661,564400.0
2010-05-04 12:25:00,58.52,58.69,58.49,58.64,336600.0,35.2661,35.3686,35.2481,35.3385,336600.0
2010-05-04 12:30:00,58.65,58.81,58.6,58.77,244100.0,35.3445,35.4409,35.3144,35.4168,244100.0
2010-05-04 12:35:00,58.76,58.81,58.72,58.81,107200.0,35.4108,35.4409,35.3867,35.4409,107200.0
2010-05-04 12:40:00,58.82,58.83,58.72,58.77,211700.0,35.4469,35.453,35.3867,35.4168,211700.0
2010-05-04 12:45:00,58.76,58.94,58.75,58.93,240300.0,35.4108,35.5193,35.4048,35.5132,240300.0
2010-05-04 12:50:00,58.93,58.99,58.86,58.88,171000.0,35.5132,35.5494,35.471,35.4831,171000.0
2010-05-04 12:55:00,58.89,58.91,58.82,58.88,225000.0,35.4891,35.5012,35.4469,35.4831,225000.0
2010-05-04 13:00:00,58.88,58.97,58.87,58.9,240400.0,35.4831,35.5373,35.4771,35.4951,240400.0
2010-05-04 13:05:00,58.89,58.96,58.82,58.82,177100.0,35.4891,35.5313,35.4469,35.4469,177100.0
2010-05-04 13:10:00,58.83,58.86,58.78,58.78,135200.0,35.453,35.471,35.4228,35.4228,135200.0
2010-05-04 13:15:00,58.78,58.89,58.76,58.78,162000.0,35.4228,35.4891,35.4108,35.4228,162000.0
2010-05-04 13:20:00,58.78,58.88,58.76,58.76,150400.0,35.4228,35.4831,35.4108,35.4108,150400.0
2010-05-04 13:25:00,58.76,58.81,58.69,58.76,311000.0,35.4108,35.4409,35.3686,35.4108,311000.0
2010-05-04 13:30:00,58.75,58.9,58.75,58.89,164200.0,35.4048,35.4951,35.4048,35.4891,164200.0
2010-05-04 13:35:00,58.89,58.91,58.79,58.85,166300.0,35.4891,35.5012,35.4289,35.465,166300.0
2010-05-04 13:40:00,58.86,58.91,58.85,58.86,167600.0,35.471,35.5012,35.465,35.471,167600.0
2010-05-04 13:45:00,58.86,59.07,58.84,59.03,201600.0,35.471,35.5976,35.459,35.5735,201600.0
2010-05-04 13:50:00,59.03,59.03,58.86,58.89,175900.0,35.5735,35.5735,35.471,35.4891,175900.0
2010-05-04 13:55:00,58.89,58.91,58.83,58.87,159600.0,35.4891,35.5012,35.453,35.4771,159600.0
2010-05-04 14:00:00,58.87,58.89,58.72,58.8,186700.0,35.4771,35.4891,35.3867,35.4349,186700.0
2010-05-04 14:05:00,58.8,58.81,58.74,58.8,641500.0,35.4349,35.4409,35.3987,35.4349,641500.0
2010-05-04 14:10:00,58.8,58.87,58.8,58.86,209700.0,35.4349,35.4771,35.4349,35.471,209700.0
2010-05-04 14:15:00,58.86,58.86,58.66,58.68,212700.0,35.471,35.471,35.3505,35.3626,212700.0
2010-05-04 14:20:00,58.69,58.75,58.63,58.73,235900.0,35.3686,35.4048,35.3324,35.3927,235900.0
2010-05-04 14:25:00,58.74,58.77,58.64,58.65,216100.0,35.3987,35.4168,35.3385,35.3445,216100.0
2010-05-04 14:30:00,58.66,58.76,58.62,58.66,324300.0,35.3505,35.4108,35.3264,35.3505,324300.0
2010-05-04 14:35:00,58.66,58.75,58.61,58.64,116600.0,35.3505,35.4048,35.3204,35.3385,116600.0
2010-05-04 14:40:00,58.65,58.77,58.64,58.7,198100.0,35.3445,35.4168,35.3385,35.3746,198100.0
2010-05-04 14:45:00,58.69,58.71,58.61,58.67,116100.0,35.3686,35.3806,35.3204,35.3565,116100.0
2010-05-04 14:50:00,58.67,58.77,58.66,58.69,334900.0,35.3565,35.4168,35.3505,35.3686,334900.0
2010-05-04 14:55:00,58.69,58.79,58.66,58.74,231100.0,35.3686,35.4289,35.3505,35.3987,231100.0
2010-05-04 15:00:00,58.74,58.82,58.62,58.81,376600.0,35.3987,35.4469,35.3264,35.4409,376600.0
2010-05-04 15:05:00,58.81,58.92,58.76,58.87,303300.0,35.4409,35.5072,35.4108,35.4771,303300.0
2010-05-04 15:10:00,58.86,58.95,58.84,58.88,250400.0,35.471,35.5253,35.459,35.4831,250400.0
2010-05-04 15:15:00,58.89,59.03,58.87,59.01,351500.0,35.4891,35.5735,35.4771,35.5614,351500.0
2010-05-04 15:20:00,59.01,59.03,58.88,59.01,370900.0,35.5614,35.5735,35.4831,35.5614,370900.0
2010-05-04 15:25:00,59.01,59.01,58.9,58.94,377300.0,35.5614,35.5614,35.4951,35.5193,377300.0
2010-05-04 15:30:00,58.94,58.98,58.84,58.84,361700.0,35.5193,35.5434,35.459,35.459,361700.0
2010-05-04 15:35:00,58.84,58.87,58.7,58.78,447400.0,35.459,35.4771,35.3746,35.4228,447400.0
2010-05-04 15:40:00,58.78,58.79,58.53,58.7,693400.0,35.4228,35.4289,35.2722,35.3746,693400.0
2010-05-04 15:45:00,58.68,58.85,58.68,58.83,637600.0,35.3626,35.465,35.3626,35.453,637600.0
2010-05-04 15:50:00,58.82,59.04,58.8,59.04,1574800.0,35.4469,35.5795,35.4349,35.5795,1574800.0
2010-05-04 15:55:00,59.04,59.05,58.9,58.96,1676300.0,35.5795,35.5855,35.4951,35.5313,1676300.0
2010-05-05 09:30:00,57.89,58.11,57.55,57.77,1997900.0,34.8865,35.0191,34.6816,34.8142,1997900.0
2010-05-05 09:35:00,57.78,57.78,57.52,57.54,1683200.0,34.8202,34.8202,34.6635,34.6756,1683200.0
2010-05-05 09:40:00,57.54,57.81,57.52,57.8,707800.0,34.6756,34.8383,34.6635,34.8322,707800.0
2010-05-05 09:45:00,57.81,57.82,57.67,57.67,395400.0,34.8383,34.8443,34.7539,34.7539,395400.0
2010-05-05 09:50:00,57.68,57.94,57.58,57.94,463300.0,34.7599,34.9166,34.6997,34.9166,463300.0
2010-05-05 09:55:00,57.95,58.21,57.95,58.21,965200.0,34.9226,35.0793,34.9226,35.0793,965200.0
2010-05-05 10:00:00,58.21,58.22,58.01,58.15,652000.0,35.0793,35.0854,34.9588,35.0432,652000.0
2010-05-05 10:05:00,58.15,58.26,58.06,58.13,631100.0,35.0432,35.1095,34.9889,35.0311,631100.0
2010-05-05 10:10:00,58.14,58.17,57.97,58.16,679600.0,35.0371,35.0552,34.9347,35.0492,679600.0
2010-05-05 10:15:00,58.17,58.47,58.11,58.42,517100.0,35.0552,35.236,35.0191,35.2059,517100.0
2010-05-05 10:20:00,58.43,58.44,58.33,58.38,362800.0,35.2119,35.2179,35.1516,35.1818,362800.0
2010-05-05 10:25:00,58.38,58.39,58.02,58.02,256000.0,35.1818,35.1878,34.9648,34.9648,256000.0
2010-05-05 10:30:00,58.01,58.14,57.91,57.99,526200.0,34.9588,35.0371,34.8985,34.9467,526200.0
2010-05-05 10:35:00,58.0,58.18,58.0,58.07,273500.0,34.9528,35.0612,34.9528,34.995,273500.0
2010-05-05 10:40:00,58.06,58.49,58.01,58.41,594800.0,34.9889,35.2481,34.9588,35.1999,594800.0
2010-05-05 10:45:00,58.42,58.63,58.41,58.59,841800.0,35.2059,35.3324,35.1999,35.3083,841800.0
2010-05-05 10:50:00,58.59,58.59,58.28,58.33,515600.0,35.3083,35.3083,35.1215,35.1516,515600.0
2010-05-05 10:55:00,58.32,58.33,58.16,58.16,378400.0,35.1456,35.1516,35.0492,35.0492,378400.0
2010-05-05 11:00:00,58.16,58.17,57.97,58.08,649800.0,35.0492,35.0552,34.9347,35.001,649800.0
2010-05-05 11:05:00,58.08,58.17,57.97,58.12,268500.0,35.001,35.0552,34.9347,35.0251,268500.0
2010-05-05 11:10:00,58.11,58.17,58.03,58.16,178800.0,35.0191,35.0552,34.9709,35.0492,178800.0
2010-05-05 11:15:00,58.17,58.23,58.09,58.23,111300.0,35.0552,35.0914,35.007,35.0914,111300.0
2010-05-05 11:20:00,58.23,58.3,58.2,58.3,197000.0,35.0914,35.1336,35.0733,35.1336,197000.0
2010-05-05 11:25:00,58.3,58.33,58.21,58.24,154500.0,35.1336,35.1516,35.0793,35.0974,154500.0
2010-05-05 11:30:00,58.24,58.3,58.15,58.17,139400.0,35.0974,35.1336,35.0432,35.0552,139400.0
2010-05-05 11:35:00,58.18,58.29,58.15,58.29,67900.0,35.0612,35.1275,35.0432,35.1275,67900.0
2010-05-05 11:40:00,58.29,58.42,58.25,58.41,108800.0,35.1275,35.2059,35.1034,35.1999,108800.0
2010-05-05 11:45:00,58.41,58.65,58.38,58.64,272300.0,35.1999,35.3445,35.1818,35.3385,272300.0
2010-05-05 11:50:00,58.64,58.66,58.54,58.57,228900.0,35.3385,35.3505,35.2782,35.2963,228900.0
2010-05-05 11:55:00,58.58,58.85,58.56,58.76,234000.0,35.3023,35.465,35.2903,35.4108,234000.0
2010-05-05 12:00:00,58.76,58.85,58.73,58.75,167900.0,35.4108,35.465,35.3927,35.4048,167900.0
2010-05-05 12:05:00,58.74,58.74,58.6,58.71,141100.0,35.3987,35.3987,35.3144,35.3806,141100.0
2010-05-05 12:10:00,58.71,58.72,58.64,58.69,256800.0,35.3806,35.3867,35.3385,35.3686,256800.0
2010-05-05 12:15:00,58.69,58.74,58.64,58.72,178000.0,35.3686,35.3987,35.3385,35.3867,178000.0
2010-05-05 12:20:00,58.73,58.74,58.47,58.56,307200.0,35.3927,35.3987,35.236,35.2903,307200.0
2010-05-05 12:25:00,58.56,58.57,58.49,58.49,121200.0,35.2903,35.2963,35.2481,35.2481,121200.0
2010-05-05 12:30:00,58.49,58.62,58.47,58.59,122000.0,35.2481,35.3264,35.236,35.3083,122000.0
2010-05-05 12:35:00,58.6,58.6,58.42,58.44,165100.0,35.3144,35.3144,35.2059,35.2179,165100.0
2010-05-05 12:40:00,58.44,58.44,58.24,58.27,427300.0,35.2179,35.2179,35.0974,35.1155,427300.0
2010-05-05 12:45:00,58.27,58.43,58.25,58.43,140800.0,35.1155,35.2119,35.1034,35.2119,140800.0
2010-05-05 12:50:00,58.43,58.47,58.37,58.46,91400.0,35.2119,35.236,35.1758,35.23,91400.0
2010-05-05 12:55:00,58.47,58.5,58.39,58.46,109700.0,35.236,35.2541,35.1878,35.23,109700.0
2010-05-05 13:00:00,58.46,58.47,58.26,58.37,187300.0,35.23,35.236,35.1095,35.1758,187300.0
2010-05-05 13:05:00,58.37,58.5,58.35,58.46,126400.0,35.1758,35.2541,35.1637,35.23,126400.0
2010-05-05 13:10:00,58.46,58.46,58.34,58.35,101300.0,35.23,35.23,35.1577,35.1637,101300.0
2010-05-05 13:15:00,58.34,58.48,58.34,58.46,99000.0,35.1577,35.242,35.1577,35.23,99000.0
2010-05-05 13:20:00,58.46,58.6,58.45,58.56,66300.0,35.23,35.3144,35.224,35.2903,66300.0
2010-05-05 13:25:00,58.56,58.56,58.45,58.47,136200.0,35.2903,35.2903,35.224,35.236,136200.0
2010-05-05 13:30:00,58.48,58.51,58.42,58.43,97900.0,35.242,35.2601,35.2059,35.2119,97900.0
2010-05-05 13:35:00,58.43,58.46,58.3,58.42,128500.0,35.2119,35.23,35.1336,35.2059,128500.0
2010-05-05 13:40:00,58.44,58.44,58.3,58.31,95800.0,35.2179,35.2179,35.1336,35.1396,95800.0
2010-05-05 13:45:00,58.31,58.43,58.28,58.41,204300.0,35.1396,35.2119,35.1215,35.1999,204300.0
2010-05-05 13:50:00,58.41,58.41,58.29,58.41,171900.0,35.1999,35.1999,35.1275,35.1999,171900.0
2010-05-05 13:55:00,58.4,58.42,58.27,58.27,128200.0,35.1938,35.2059,35.1155,35.1155,128200.0
2010-05-05 14:00:00,58.27,58.33,58.14,58.15,296500.0,35.1155,35.1516,35.0371,35.0432,296500.0
2010-05-05 14:05:00,58.15,58.25,58.13,58.21,131500.0,35.0432,35.1034,35.0311,35.0793,131500.0
2010-05-05 14:10:00,58.19,58.25,58.14,58.14,168700.0,35.0673,35.1034,35.0371,35.0371,168700.0
2010-05-05 14:15:00,58.14,58.21,58.07,58.13,294300.0,35.0371,35.0793,34.995,35.0311,294300.0
2010-05-05 14:20:00,58.12,58.17,58.09,58.15,257200.0,35.0251,35.0552,35.007,35.0432,257200.0
2010-05-05 14:25:00,58.15,58.18,58.02,58.06,358400.0,35.0432,35.0612,34.9648,34.9889,358400.0
2010-05-05 14:30:00,58.07,58.07,57.97,58.01,426300.0,34.995,34.995,34.9347,34.9588,426300.0
2010-05-05 14:35:00,58.01,58.04,57.92,57.93,305100.0,34.9588,34.9769,34.9046,34.9106,305100.0
2010-05-05 14:40:00,57.93,58.01,57.87,57.91,514600.0,34.9106,34.9588,34.8744,34.8985,514600.0
2010-05-05 14:45:00,57.92,57.95,57.86,57.89,515700.0,34.9046,34.9226,34.8684,34.8865,515700.0
2010-05-05 14:50:00,57.89,57.95,57.81,57.83,486100.0,34.8865,34.9226,34.8383,34.8503,486100.0
2010-05-05 14:55:00,57.83,58.05,57.83,58.01,494500.0,34.8503,34.9829,34.8503,34.9588,494500.0
2010-05-05 15:00:00,58.01,58.06,57.94,58.01,279700.0,34.9588,34.9889,34.9166,34.9588,279700.0
2010-05-05 15:05:00,58.01,58.03,57.93,58.0,300600.0,34.9588,34.9709,34.9106,34.9528,300600.0
2010-05-05 15:10:00,58.0,58.05,57.93,58.03,472700.0,34.9528,34.9829,34.9106,34.9709,472700.0
2010-05-05 15:15:00,58.02,58.03,57.87,57.9,155200.0,34.9648,34.9709,34.8744,34.8925,155200.0
2010-05-05 15:20:00,57.9,58.05,57.88,58.04,425300.0,34.8925,34.9829,34.8805,34.9769,425300.0
2010-05-05 15:25:00,58.03,58.04,57.9,57.92,331400.0,34.9709,34.9769,34.8925,34.9046,331400.0
2010-05-05 15:30:00,57.92,57.95,57.72,57.72,676400.0,34.9046,34.9226,34.784,34.784,676400.0
2010-05-05 15:35:00,57.72,57.83,57.66,57.79,727000.0,34.784,34.8503,34.7479,34.8262,727000.0
2010-05-05 15:40:00,57.8,57.93,57.76,57.92,581200.0,34.8322,34.9106,34.8081,34.9046,581200.0
2010-05-05 15:45:00,57.91,57.92,57.77,57.85,406800.0,34.8985,34.9046,34.8142,34.8624,406800.0
2010-05-05 15:50:00,57.86,58.05,57.83,58.05,1017400.0,34.8684,34.9829,34.8503,34.9829,1017400.0
2010-05-05 15:55:00,58.05,58.15,57.98,58.01,1498600.0,34.9829,35.0432,34.9407,34.9588,1498600.0
2010-05-06 09:30:00,57.52,58.05,57.52,57.86,402400.0,34.6635,34.9829,34.6635,34.8684,402400.0
2010-05-06 09:35:00,57.86,58.05,57.7,57.82,344300.0,34.8684,34.9829,34.772,34.8443,344300.0
2010-05-06 09:40:00,57.82,58.12,57.8,58.12,746300.0,34.8443,35.0251,34.8322,35.0251,746300.0
2010-05-06 09:45:00,58.12,58.18,57.87,57.97,525800.0,35.0251,35.0612,34.8744,34.9347,525800.0
2010-05-06 09:50:00,57.98,58.02,57.71,57.82,403900.0,34.9407,34.9648,34.778,34.8443,403900.0
2010-05-06 09:55:00,57.82,58.05,57.74,57.99,379700.0,34.8443,34.9829,34.7961,34.9467,379700.0
2010-05-06 10:00:00,57.99,58.18,57.91,58.08,398500.0,34.9467,35.0612,34.8985,35.001,398500.0
2010-05-06 10:05:00,58.1,58.15,57.88,57.93,468700.0,35.013,35.0432,34.8805,34.9106,468700.0
2010-05-06 10:10:00,57.94,58.05,57.9,57.93,427200.0,34.9166,34.9829,34.8925,34.9106,427200.0
2010-05-06 10:15:00,57.93,58.18,57.85,58.03,490800.0,34.9106,35.0612,34.8624,34.9709,490800.0
2010-05-06 10:20:00,58.03,58.05,57.88,57.91,793500.0,34.9709,34.9829,34.8805,34.8985,793500.0
2010-05-06 10:25:00,57.9,57.9,57.69,57.7,450900.0,34.8925,34.8925,34.766,34.772,450900.0
2010-05-06 10:30:00,57.7,57.82,57.59,57.8,515300.0,34.772,34.8443,34.7057,34.8322,515300.0
2010-05-06 10:35:00,57.8,57.83,57.6,57.7,376400.0,34.8322,34.8503,34.7117,34.772,376400.0
2010-05-06 10:40:00,57.69,57.76,57.49,57.49,376900.0,34.766,34.8081,34.6454,34.6454,376900.0
2010-05-06 10:45:00,57.5,57.69,57.41,57.66,642900.0,34.6515,34.766,34.5972,34.7479,642900.0
2010-05-06 10:50:00,57.65,57.78,57.57,57.62,622600.0,34.7419,34.8202,34.6936,34.7238,622600.0
2010-05-06 10:55:00,57.61,57.61,57.39,57.58,728100.0,34.7177,34.7177,34.5852,34.6997,728100.0
2010-05-06 11:00:00,57.58,57.58,57.37,57.37,575000.0,34.6997,34.6997,34.5731,34.5731,575000.0
2010-05-06 11:05:00,57.37,57.39,57.25,57.33,389700.0,34.5731,34.5852,34.5008,34.549,389700.0
2010-05-06 11:10:00,57.31,57.31,57.11,57.2,531200.0,34.537,34.537,34.4164,34.4707,531200.0
2010-05-06 11:15:00,57.21,57.26,57.06,57.24,587800.0,34.4767,34.5068,34.3863,34.4948,587800.0
2010-05-06 11:20:00,57.24,57.41,57.23,57.34,245400.0,34.4948,34.5972,34.4887,34.555,245400.0
2010-05-06 11:25:00,57.35,57.51,57.34,57.43,330700.0,34.5611,34.6575,34.555,34.6093,330700.0
2010-05-06 11:30:00,57.42,57.49,57.35,57.35,196900.0,34.6032,34.6454,34.5611,34.5611,196900.0
2010-05-06 11:35:00,57.36,57.48,57.3,57.43,285000.0,34.5671,34.6394,34.5309,34.6093,285000.0
2010-05-06 11:40:00,57.41,57.42,57.17,57.26,200000.0,34.5972,34.6032,34.4526,34.5068,200000.0
2010-05-06 11:45:00,57.26,57.26,57.01,57.03,443500.0,34.5068,34.5068,34.3562,34.3682,443500.0
2010-05-06 11:50:00,57.06,57.26,57.03,57.23,396100.0,34.3863,34.5068,34.3682,34.4887,396100.0
2010-05-06 11:55:00,57.23,57.34,57.17,57.34,269200.0,34.4887,34.555,34.4526,34.555,269200.0
2010-05-06 12:00:00,57.34,57.5,57.28,57.41,289300.0,34.555,34.6515,34.5189,34.5972,289300.0
2010-05-06 12:05:00,57.4,57.53,57.37,57.41,320200.0,34.5912,34.6695,34.5731,34.5972,320200.0
2010-05-06 12:10:00,57.42,57.68,57.42,57.63,272700.0,34.6032,34.7599,34.6032,34.7298,272700.0
2010-05-06 12:15:00,57.63,57.69,57.49,57.55,240700.0,34.7298,34.766,34.6454,34.6816,240700.0
2010-05-06 12:20:00,57.56,57.62,57.44,57.48,301300.0,34.6876,34.7238,34.6153,34.6394,301300.0
2010-05-06 12:25:00,57.48,57.49,57.38,57.45,144700.0,34.6394,34.6454,34.5791,34.6213,144700.0
2010-05-06 12:30:00,57.45,57.52,57.43,57.47,150500.0,34.6213,34.6635,34.6093,34.6334,150500.0
2010-05-06 12:35:00,57.47,57.47,57.31,57.41,239400.0,34.6334,34.6334,34.537,34.5972,239400.0
2010-05-06 12:40:00,57.4,57.41,57.26,57.3,315500.0,34.5912,34.5972,34.5068,34.5309,315500.0
2010-05-06 12:45:00,57.29,57.29,57.14,57.19,307400.0,34.5249,34.5249,34.4345,34.4646,307400.0
2010-05-06 12:50:00,57.18,57.27,57.1,57.24,386700.0,34.4586,34.5129,34.4104,34.4948,386700.0
2010-05-06 12:55:00,57.25,57.28,57.15,57.28,172300.0,34.5008,34.5189,34.4405,34.5189,172300.0
2010-05-06 13:00:00,57.27,57.37,57.18,57.27,289500.0,34.5129,34.5731,34.4586,34.5129,289500.0
2010-05-06 13:05:00,57.27,57.3,57.13,57.25,221200.0,34.5129,34.5309,34.4285,34.5008,221200.0
2010-05-06 13:10:00,57.26,57.28,56.93,56.94,566900.0,34.5068,34.5189,34.308,34.314,566900.0
2010-05-06 13:15:00,56.94,57.01,56.83,56.95,489100.0,34.314,34.3562,34.2477,34.32,489100.0
2010-05-06 13:20:00,56.94,56.99,56.76,56.76,334700.0,34.314,34.3441,34.2055,34.2055,334700.0
2010-05-06 13:25:00,56.76,56.96,56.74,56.95,368800.0,34.2055,34.326,34.1935,34.32,368800.0
2010-05-06 13:30:00,56.95,56.96,56.86,56.91,148400.0,34.32,34.326,34.2658,34.2959,148400.0
2010-05-06 13:35:00,56.92,56.93,56.76,56.79,588200.0,34.3019,34.308,34.2055,34.2236,588200.0
2010-05-06 13:40:00,56.78,56.79,56.7,56.77,358400.0,34.2176,34.2236,34.1694,34.2115,358400.0
2010-05-06 13:45:00,56.76,56.86,56.75,56.76,274600.0,34.2055,34.2658,34.1995,34.2055,274600.0
2010-05-06 13:50:00,56.76,56.83,56.74,56.74,444000.0,34.2055,34.2477,34.1935,34.1935,444000.0
2010-05-06 13:55:00,56.74,56.76,56.6,56.62,363900.0,34.1935,34.2055,34.1091,34.1211,363900.0
2010-05-06 14:00:00,56.62,56.69,56.48,56.51,503400.0,34.1211,34.1633,34.0368,34.0549,503400.0
2010-05-06 14:05:00,56.5,56.58,56.23,56.24,1159000.0,34.0488,34.097,33.8861,33.8921,1159000.0
2010-05-06 14:10:00,56.25,56.32,56.04,56.27,1888900.0,33.8982,33.9404,33.7716,33.9102,1888900.0
2010-05-06 14:15:00,56.25,56.39,56.02,56.04,763600.0,33.8982,33.9825,33.7596,33.7716,763600.0
2010-05-06 14:20:00,56.03,56.14,55.62,56.13,1450700.0,33.7656,33.8319,33.5185,33.8258,1450700.0
2010-05-06 14:25:00,56.13,56.19,55.94,56.03,943000.0,33.8258,33.862,33.7113,33.7656,943000.0
2010-05-06 14:30:00,56.03,56.1,55.75,55.75,1153700.0,33.7656,33.8078,33.5968,33.5968,1153700.0
2010-05-06 14:35:00,55.75,55.75,55.17,55.19,1343300.0,33.5968,33.5968,33.2473,33.2594,1343300.0
2010-05-06 14:40:00,55.19,55.28,53.65,53.7,2387200.0,33.2594,33.3136,32.3313,32.3614,2387200.0
2010-05-06 14:45:00,53.72,54.76,52.29,53.02,1359400.0,32.3735,33.0002,31.5117,31.9517,1359400.0
2010-05-06 14:50:00,53.23,55.39,52.89,54.97,511700.0,32.0782,33.3799,31.8733,33.1268,511700.0
2010-05-06 14:55:00,54.95,55.64,54.88,55.33,567200.0,33.1147,33.5306,33.0726,33.3437,567200.0
2010-05-06 15:00:00,55.28,55.9,55.07,55.62,567900.0,33.3136,33.6872,33.1871,33.5185,567900.0
2010-05-06 15:05:00,55.65,56.17,55.53,55.78,580600.0,33.5366,33.85,33.4643,33.6149,580600.0
2010-05-06 15:10:00,55.79,55.95,55.4,55.53,443300.0,33.621,33.7174,33.3859,33.4643,443300.0
2010-05-06 15:15:00,55.54,55.88,55.29,55.34,523800.0,33.4703,33.6752,33.3196,33.3498,523800.0
2010-05-06 15:20:00,55.33,55.61,54.92,55.33,461900.0,33.3437,33.5125,33.0967,33.3437,461900.0
2010-05-06 15:25:00,55.33,55.45,54.78,55.44,1146900.0,33.3437,33.4161,33.0123,33.41,1146900.0
2010-05-06 15:30:00,55.44,55.73,55.4,55.67,875100.0,33.41,33.5848,33.3859,33.5486,875100.0
2010-05-06 15:35:00,55.68,56.02,55.55,55.82,589800.0,33.5547,33.7596,33.4763,33.639,589800.0
2010-05-06 15:40:00,55.83,56.13,55.75,56.06,659600.0,33.6451,33.8258,33.5968,33.7837,659600.0
2010-05-06 15:45:00,56.04,56.66,55.97,56.54,1225400.0,33.7716,34.1452,33.7294,34.0729,1225400.0
2010-05-06 15:50:00,56.54,56.56,56.15,56.4,1321400.0,34.0729,34.085,33.8379,33.9886,1321400.0
2010-05-06 15:55:00,56.38,56.4,55.93,56.01,2069700.0,33.9765,33.9886,33.7053,33.7535,2069700.0
2010-05-07 09:30:00,55.87,55.97,55.57,55.93,385400.0,33.6692,33.7294,33.4884,33.7053,385400.0
2010-05-07 09:35:00,55.93,56.6,55.71,56.48,613800.0,33.7053,34.1091,33.5727,34.0368,613800.0
2010-05-07 09:40:00,56.48,56.63,56.3,56.49,1083600.0,34.0368,34.1272,33.9283,34.0428,1083600.0
2010-05-07 09:45:00,56.48,56.53,55.96,56.01,856300.0,34.0368,34.0669,33.7234,33.7535,856300.0
2010-05-07 09:50:00,56.0,56.28,55.87,55.87,671300.0,33.7475,33.9162,33.6692,33.6692,671300.0
2010-05-07 09:55:00,55.88,56.11,55.75,55.81,714400.0,33.6752,33.8138,33.5968,33.633,714400.0
2010-05-07 10:00:00,55.8,55.91,55.26,55.27,906300.0,33.627,33.6933,33.3016,33.3076,906300.0
2010-05-07 10:05:00,55.27,55.74,55.24,55.44,904800.0,33.3076,33.5908,33.2895,33.41,904800.0
2010-05-07 10:10:00,55.44,55.63,55.21,55.39,585800.0,33.41,33.5245,33.2714,33.3799,585800.0
2010-05-07 10:15:00,55.38,55.47,55.24,55.26,469500.0,33.3739,33.4281,33.2895,33.3016,469500.0
2010-05-07 10:20:00,55.26,55.29,54.9,54.97,1139700.0,33.3016,33.3196,33.0846,33.1268,1139700.0
2010-05-07 10:25:00,54.98,55.09,54.29,54.58,1461900.0,33.1328,33.1991,32.717,32.8918,1461900.0
2010-05-07 10:30:00,54.52,54.94,54.52,54.56,1269900.0,32.8556,33.1087,32.8556,32.8797,1269900.0
2010-05-07 10:35:00,54.56,55.11,54.52,54.88,1233700.0,32.8797,33.2112,32.8556,33.0726,1233700.0
2010-05-07 10:40:00,54.88,55.0,54.54,54.63,762300.0,33.0726,33.1449,32.8677,32.9219,762300.0
2010-05-07 10:45:00,54.63,55.0,54.56,54.86,713600.0,32.9219,33.1449,32.8797,33.0605,713600.0
2010-05-07 10:50:00,54.87,55.14,54.68,55.1,479600.0,33.0665,33.2292,32.952,33.2051,479600.0
2010-05-07 10:55:00,55.1,55.11,54.9,54.93,631700.0,33.2051,33.2112,33.0846,33.1027,631700.0
2010-05-07 11:00:00,54.92,55.1,54.69,54.87,676800.0,33.0967,33.2051,32.9581,33.0665,676800.0
2010-05-07 11:05:00,54.87,55.4,54.85,55.39,929900.0,33.0665,33.3859,33.0545,33.3799,929900.0
2010-05-07 11:10:00,55.38,55.61,55.33,55.35,1875700.0,33.3739,33.5125,33.3437,33.3558,1875700.0
2010-05-07 11:15:00,55.35,56.0,55.29,55.71,1042200.0,33.3558,33.7475,33.3196,33.5727,1042200.0
2010-05-07 11:20:00,55.7,55.76,55.41,55.43,662700.0,33.5667,33.6029,33.392,33.404,662700.0
2010-05-07 11:25:00,55.43,55.43,55.01,55.05,549500.0,33.404,33.404,33.1509,33.175,549500.0
2010-05-07 11:30:00,55.05,55.21,54.74,54.98,866400.0,33.175,33.2714,32.9882,33.1328,866400.0
2010-05-07 11:35:00,54.98,55.22,54.94,55.1,1021200.0,33.1328,33.2775,33.1087,33.2051,1021200.0
2010-05-07 11:40:00,55.1,55.56,55.08,55.55,545100.0,33.2051,33.4823,33.1931,33.4763,545100.0
2010-05-07 11:45:00,55.55,55.79,55.47,55.67,328600.0,33.4763,33.621,33.4281,33.5486,328600.0
2010-05-07 11:50:00,55.66,55.71,55.36,55.6,614500.0,33.5426,33.5727,33.3618,33.5065,614500.0
2010-05-07 11:55:00,55.6,55.72,55.47,55.64,171400.0,33.5065,33.5788,33.4281,33.5306,171400.0
2010-05-07 12:00:00,55.62,55.77,55.41,55.73,286000.0,33.5185,33.6089,33.392,33.5848,286000.0
2010-05-07 12:05:00,55.71,55.95,55.68,55.92,222400.0,33.5727,33.7174,33.5547,33.6993,222400.0
2010-05-07 12:10:00,55.92,56.0,55.76,55.98,241100.0,33.6993,33.7475,33.6029,33.7355,241100.0
2010-05-07 12:15:00,55.98,56.14,55.85,55.88,478800.0,33.7355,33.8319,33.6571,33.6752,478800.0
2010-05-07 12:20:00,55.86,55.86,55.58,55.59,664800.0,33.6631,33.6631,33.4944,33.5004,664800.0
2010-05-07 12:25:00,55.6,55.69,55.36,55.48,776800.0,33.5065,33.5607,33.3618,33.4341,776800.0
2010-05-07 12:30:00,55.48,55.54,55.27,55.28,535300.0,33.4341,33.4703,33.3076,33.3136,535300.0
2010-05-07 12:35:00,55.28,55.62,55.28,55.47,368700.0,33.3136,33.5185,33.3136,33.4281,368700.0
2010-05-07 12:40:00,55.48,55.71,55.48,55.5,161100.0,33.4341,33.5727,33.4341,33.4462,161100.0
2010-05-07 12:45:00,55.49,55.68,55.42,55.59,370800.0,33.4402,33.5547,33.398,33.5004,370800.0
2010-05-07 12:50:00,55.6,55.71,55.3,55.42,309600.0,33.5065,33.5727,33.3257,33.398,309600.0
2010-05-07 12:55:00,55.4,55.46,55.29,55.31,194700.0,33.3859,33.4221,33.3196,33.3317,194700.0
2010-05-07 13:00:00,55.31,55.53,55.3,55.44,171200.0,33.3317,33.4643,33.3257,33.41,171200.0
2010-05-07 13:05:00,55.45,55.48,55.12,55.14,190300.0,33.4161,33.4341,33.2172,33.2292,190300.0
2010-05-07 13:10:00,55.15,55.24,55.03,55.16,383400.0,33.2353,33.2895,33.163,33.2413,383400.0
2010-05-07 13:15:00,55.16,55.49,55.14,55.28,407500.0,33.2413,33.4402,33.2292,33.3136,407500.0
2010-05-07 13:20:00,55.3,55.38,55.21,55.26,105300.0,33.3257,33.3739,33.2714,33.3016,105300.0
2010-05-07 13:25:00,55.26,55.37,55.2,55.2,529700.0,33.3016,33.3678,33.2654,33.2654,529700.0
2010-05-07 13:30:00,55.22,55.39,55.16,55.37,152200.0,33.2775,33.3799,33.2413,33.3678,152200.0
2010-05-07 13:35:00,55.36,55.46,55.23,55.36,191500.0,33.3618,33.4221,33.2835,33.3618,191500.0
2010-05-07 13:40:00,55.36,55.59,55.36,55.57,389100.0,33.3618,33.5004,33.3618,33.4884,389100.0
2010-05-07 13:45:00,55.57,55.6,55.4,55.53,219500.0,33.4884,33.5065,33.3859,33.4643,219500.0
2010-05-07 13:50:00,55.52,55.53,55.35,55.36,267900.0,33.4582,33.4643,33.3558,33.3618,267900.0
2010-05-07 13:55:00,55.37,55.53,55.3,55.39,289600.0,33.3678,33.4643,33.3257,33.3799,289600.0
2010-05-07 14:00:00,55.39,55.52,55.29,55.35,464100.0,33.3799,33.4582,33.3196,33.3558,464100.0
2010-05-07 14:05:00,55.34,55.44,55.16,55.2,294800.0,33.3498,33.41,33.2413,33.2654,294800.0
2010-05-07 14:10:00,55.2,55.32,55.04,55.1,528100.0,33.2654,33.3377,33.169,33.2051,528100.0
2010-05-07 14:15:00,55.1,55.33,55.07,55.3,548200.0,33.2051,33.3437,33.1871,33.3257,548200.0
2010-05-07 14:20:00,55.3,55.32,55.13,55.14,110500.0,33.3257,33.3377,33.2232,33.2292,110500.0
2010-05-07 14:25:00,55.13,55.13,54.95,54.99,415600.0,33.2232,33.2232,33.1147,33.1388,415600.0
2010-05-07 14:30:00,54.98,55.11,54.95,55.07,297000.0,33.1328,33.2112,33.1147,33.1871,297000.0
2010-05-07 14:35:00,55.07,55.23,55.01,55.16,227600.0,33.1871,33.2835,33.1509,33.2413,227600.0
2010-05-07 14:40:00,55.17,55.4,55.14,55.22,208000.0,33.2473,33.3859,33.2292,33.2775,208000.0
2010-05-07 14:45:00,55.21,55.22,54.94,54.94,265800.0,33.2714,33.2775,33.1087,33.1087,265800.0
2010-05-07 14:50:00,54.94,54.96,54.82,54.91,420200.0,33.1087,33.1208,33.0364,33.0906,420200.0
2010-05-07 14:55:00,54.93,55.05,54.89,54.99,517000.0,33.1027,33.175,33.0786,33.1388,517000.0
2010-05-07 15:00:00,54.98,55.06,54.8,54.98,693500.0,33.1328,33.181,33.0243,33.1328,693500.0
2010-05-07 15:05:00,54.99,55.13,54.83,54.84,751200.0,33.1388,33.2232,33.0424,33.0485,751200.0
2010-05-07 15:10:00,54.84,54.94,54.76,54.82,1000300.0,33.0485,33.1087,33.0002,33.0364,1000300.0
2010-05-07 15:15:00,54.82,55.08,54.71,55.08,754100.0,33.0364,33.1931,32.9701,33.1931,754100.0
2010-05-07 15:20:00,55.08,55.2,54.99,55.08,567300.0,33.1931,33.2654,33.1388,33.1931,567300.0
2010-05-07 15:25:00,55.08,55.08,54.77,54.87,542100.0,33.1931,33.1931,33.0063,33.0665,542100.0
2010-05-07 15:30:00,54.88,54.91,54.54,54.72,1533700.0,33.0726,33.0906,32.8677,32.9761,1533700.0
2010-05-07 15:35:00,54.72,54.81,54.58,54.64,737200.0,32.9761,33.0304,32.8918,32.9279,737200.0
2010-05-07 15:40:00,54.63,54.98,54.63,54.82,849100.0,32.9219,33.1328,32.9219,33.0364,849100.0
2010-05-07 15:45:00,54.82,54.97,54.63,54.81,905800.0,33.0364,33.1268,32.9219,33.0304,905800.0
2010-05-07 15:50:00,54.8,54.84,54.68,54.78,724900.0,33.0243,33.0485,32.952,33.0123,724900.0
2010-05-07 15:55:00,54.77,55.12,54.77,54.98,1019000.0,33.0063,33.2172,33.0063,33.1328,1019000.0
2010-05-10 09:30:00,57.23,57.46,57.1,57.41,907200.0,34.4887,34.6274,34.4104,34.5972,907200.0
2010-05-10 09:35:00,57.41,57.42,57.16,57.17,1525200.0,34.5972,34.6032,34.4466,34.4526,1525200.0
2010-05-10 09:40:00,57.18,57.56,57.17,57.45,772500.0,34.4586,34.6876,34.4526,34.6213,772500.0
2010-05-10 09:45:00,57.44,57.51,57.35,57.41,953800.0,34.6153,34.6575,34.5611,34.5972,953800.0
2010-05-10 09:50:00,57.41,57.43,57.13,57.14,576500.0,34.5972,34.6093,34.4285,34.4345,576500.0
2010-05-10 09:55:00,57.14,57.36,57.03,57.19,931400.0,34.4345,34.5671,34.3682,34.4646,931400.0
2010-05-10 10:00:00,57.19,57.2,57.07,57.11,420100.0,34.4646,34.4707,34.3923,34.4164,420100.0
2010-05-10 10:05:00,57.11,57.17,56.94,57.12,548800.0,34.4164,34.4526,34.314,34.4225,548800.0
2010-05-10 10:10:00,57.12,57.4,57.1,57.32,525500.0,34.4225,34.5912,34.4104,34.543,525500.0
2010-05-10 10:15:00,57.33,57.38,57.1,57.17,358300.0,34.549,34.5791,34.4104,34.4526,358300.0
2010-05-10 10:20:00,57.17,57.32,57.1,57.15,522200.0,34.4526,34.543,34.4104,34.4405,522200.0
2010-05-10 10:25:00,57.16,57.21,56.76,56.78,555700.0,34.4466,34.4767,34.2055,34.2176,555700.0
2010-05-10 10:30:00,56.78,57.04,56.75,56.99,414000.0,34.2176,34.3742,34.1995,34.3441,414000.0
2010-05-10 10:35:00,57.01,57.03,56.81,56.93,385200.0,34.3562,34.3682,34.2356,34.308,385200.0
2010-05-10 10:40:00,56.94,57.07,56.7,56.72,376900.0,34.314,34.3923,34.1694,34.1814,376900.0
2010-05-10 10:45:00,56.71,56.9,56.69,56.88,317200.0,34.1754,34.2899,34.1633,34.2778,317200.0
2010-05-10 10:50:00,56.88,56.99,56.75,56.99,331900.0,34.2778,34.3441,34.1995,34.3441,331900.0
2010-05-10 10:55:00,57.0,57.0,56.72,56.93,411100.0,34.3501,34.3501,34.1814,34.308,411100.0
2010-05-10 11:00:00,56.93,57.21,56.91,57.11,400900.0,34.308,34.4767,34.2959,34.4164,400900.0
2010-05-10 11:05:00,57.11,57.16,57.06,57.11,590000.0,34.4164,34.4466,34.3863,34.4164,590000.0
2010-05-10 11:10:00,57.1,57.18,57.08,57.1,279300.0,34.4104,34.4586,34.3984,34.4104,279300.0
2010-05-10 11:15:00,57.11,57.13,56.91,57.12,204300.0,34.4164,34.4285,34.2959,34.4225,204300.0
2010-05-10 11:20:00,57.13,57.17,56.99,57.1,324500.0,34.4285,34.4526,34.3441,34.4104,324500.0
2010-05-10 11:25:00,57.1,57.27,57.09,57.26,220600.0,34.4104,34.5129,34.4044,34.5068,220600.0
2010-05-10 11:30:00,57.26,57.3,57.16,57.29,496600.0,34.5068,34.5309,34.4466,34.5249,496600.0
2010-05-10 11:35:00,57.29,57.41,57.27,57.38,202800.0,34.5249,34.5972,34.5129,34.5791,202800.0
2010-05-10 11:40:00,57.38,57.42,57.26,57.27,197200.0,34.5791,34.6032,34.5068,34.5129,197200.0
2010-05-10 11:45:00,57.29,57.38,57.26,57.29,123700.0,34.5249,34.5791,34.5068,34.5249,123700.0
2010-05-10 11:50:00,57.29,57.4,57.28,57.39,153700.0,34.5249,34.5912,34.5189,34.5852,153700.0
2010-05-10 11:55:00,57.39,57.44,57.31,57.31,113400.0,34.5852,34.6153,34.537,34.537,113400.0
2010-05-10 12:00:00,57.32,57.34,57.22,57.25,158600.0,34.543,34.555,34.4827,34.5008,158600.0
2010-05-10 12:05:00,57.24,57.27,57.18,57.23,127400.0,34.4948,34.5129,34.4586,34.4887,127400.0
2010-05-10 12:10:00,57.23,57.33,57.17,57.3,144100.0,34.4887,34.549,34.4526,34.5309,144100.0
2010-05-10 12:15:00,57.3,57.31,57.19,57.21,90900.0,34.5309,34.537,34.4646,34.4767,90900.0
2010-05-10 12:20:00,57.21,57.24,57.16,57.18,121500.0,34.4767,34.4948,34.4466,34.4586,121500.0
2010-05-10 12:25:00,57.19,57.2,57.11,57.12,87800.0,34.4646,34.4707,34.4164,34.4225,87800.0
2010-05-10 12:30:00,57.12,57.15,57.03,57.08,231900.0,34.4225,34.4405,34.3682,34.3984,231900.0
2010-05-10 12:35:00,57.08,57.17,57.06,57.09,116300.0,34.3984,34.4526,34.3863,34.4044,116300.0
2010-05-10 12:40:00,57.07,57.12,56.97,57.0,146000.0,34.3923,34.4225,34.3321,34.3501,146000.0
2010-05-10 12:45:00,57.01,57.08,56.99,57.0,116900.0,34.3562,34.3984,34.3441,34.3501,116900.0
2010-05-10 12:50:00,56.99,57.13,56.99,57.1,99200.0,34.3441,34.4285,34.3441,34.4104,99200.0
2010-05-10 12:55:00,57.09,57.1,56.96,56.97,124500.0,34.4044,34.4104,34.326,34.3321,124500.0
2010-05-10 13:00:00,56.97,57.02,56.88,56.88,189400.0,34.3321,34.3622,34.2778,34.2778,189400.0
2010-05-10 13:05:00,56.89,56.91,56.58,56.64,706700.0,34.2839,34.2959,34.097,34.1332,706700.0
2010-05-10 13:10:00,56.63,56.82,56.57,56.59,626100.0,34.1272,34.2417,34.091,34.1031,626100.0
2010-05-10 13:15:00,56.59,56.83,56.52,56.79,335100.0,34.1031,34.2477,34.0609,34.2236,335100.0
2010-05-10 13:20:00,56.79,56.89,56.75,56.78,277500.0,34.2236,34.2839,34.1995,34.2176,277500.0
2010-05-10 13:25:00,56.78,56.9,56.76,56.85,310900.0,34.2176,34.2899,34.2055,34.2597,310900.0
2010-05-10 13:30:00,56.85,56.96,56.81,56.94,221400.0,34.2597,34.326,34.2356,34.314,221400.0
2010-05-10 13:35:00,56.94,56.98,56.87,56.87,130000.0,34.314,34.3381,34.2718,34.2718,130000.0
2010-05-10 13:40:00,56.87,56.88,56.62,56.66,260800.0,34.2718,34.2778,34.1211,34.1452,260800.0
2010-05-10 13:45:00,56.67,56.78,56.6,56.78,210500.0,34.1513,34.2176,34.1091,34.2176,210500.0
2010-05-10 13:50:00,56.8,56.88,56.74,56.8,359500.0,34.2296,34.2778,34.1935,34.2296,359500.0
2010-05-10 13:55:00,56.8,56.94,56.7,56.7,237100.0,34.2296,34.314,34.1694,34.1694,237100.0
2010-05-10 14:00:00,56.7,56.75,56.53,56.65,357900.0,34.1694,34.1995,34.0669,34.1392,357900.0
2010-05-10 14:05:00,56.65,56.85,56.65,56.85,140100.0,34.1392,34.2597,34.1392,34.2597,140100.0
2010-05-10 14:10:00,56.85,56.85,56.71,56.79,163800.0,34.2597,34.2597,34.1754,34.2236,163800.0
2010-05-10 14:15:00,56.81,56.81,56.69,56.75,129400.0,34.2356,34.2356,34.1633,34.1995,129400.0
2010-05-10 14:20:00,56.75,56.9,56.74,56.9,127800.0,34.1995,34.2899,34.1935,34.2899,127800.0
2010-05-10 14:25:00,56.89,56.9,56.75,56.81,95200.0,34.2839,34.2899,34.1995,34.2356,95200.0
2010-05-10 14:30:00,56.82,56.9,56.81,56.89,77200.0,34.2417,34.2899,34.2356,34.2839,77200.0
2010-05-10 14:35:00,56.9,56.99,56.77,56.77,180600.0,34.2899,34.3441,34.2115,34.2115,180600.0
2010-05-10 14:40:00,56.77,56.88,56.74,56.87,238300.0,34.2115,34.2778,34.1935,34.2718,238300.0
2010-05-10 14:45:00,56.86,56.93,56.85,56.91,51400.0,34.2658,34.308,34.2597,34.2959,51400.0
2010-05-10 14:50:00,56.91,57.05,56.91,57.02,158600.0,34.2959,34.3803,34.2959,34.3622,158600.0
2010-05-10 14:55:00,57.02,57.1,57.01,57.07,172200.0,34.3622,34.4104,34.3562,34.3923,172200.0
2010-05-10 15:00:00,57.07,57.1,56.92,56.92,231800.0,34.3923,34.4104,34.3019,34.3019,231800.0
2010-05-10 15:05:00,56.92,56.96,56.74,56.79,375400.0,34.3019,34.326,34.1935,34.2236,375400.0
2010-05-10 15:10:00,56.78,56.8,56.69,56.74,212100.0,34.2176,34.2296,34.1633,34.1935,212100.0
2010-05-10 15:15:00,56.73,56.84,56.7,56.77,317400.0,34.1874,34.2537,34.1694,34.2115,317400.0
2010-05-10 15:20:00,56.76,56.85,56.73,56.85,139000.0,34.2055,34.2597,34.1874,34.2597,139000.0
2010-05-10 15:25:00,56.85,56.97,56.83,56.93,181100.0,34.2597,34.3321,34.2477,34.308,181100.0
2010-05-10 15:30:00,56.93,56.95,56.85,56.89,300500.0,34.308,34.32,34.2597,34.2839,300500.0
2010-05-10 15:35:00,56.88,57.03,56.82,57.02,485800.0,34.2778,34.3682,34.2417,34.3622,485800.0
2010-05-10 15:40:00,57.02,57.1,57.02,57.07,339400.0,34.3622,34.4104,34.3622,34.3923,339400.0
2010-05-10 15:45:00,57.07,57.14,57.03,57.09,411500.0,34.3923,34.4345,34.3682,34.4044,411500.0
2010-05-10 15:50:00,57.09,57.37,57.09,57.37,987800.0,34.4044,34.5731,34.4044,34.5731,987800.0
2010-05-10 15:55:00,57.37,57.44,57.29,57.33,1743100.0,34.5731,34.6153,34.5249,34.549,1743100.0
2010-05-11 09:30:00,56.79,57.15,56.69,56.97,341300.0,34.2236,34.4405,34.1633,34.3321,341300.0
2010-05-11 09:35:00,56.97,57.07,56.93,56.94,244400.0,34.3321,34.3923,34.308,34.314,244400.0
2010-05-11 09:40:00,56.94,57.02,56.77,56.81,332400.0,34.314,34.3622,34.2115,34.2356,332400.0
2010-05-11 09:45:00,56.8,57.02,56.79,56.89,322600.0,34.2296,34.3622,34.2236,34.2839,322600.0
2010-05-11 09:50:00,56.88,57.21,56.88,57.04,375900.0,34.2778,34.4767,34.2778,34.3742,375900.0
2010-05-11 09:55:00,57.03,57.1,56.94,56.95,327500.0,34.3682,34.4104,34.314,34.32,327500.0
2010-05-11 10:00:00,56.95,57.15,56.83,56.88,207900.0,34.32,34.4405,34.2477,34.2778,207900.0
2010-05-11 10:05:00,56.87,56.91,56.78,56.89,313400.0,34.2718,34.2959,34.2176,34.2839,313400.0
2010-05-11 10:10:00,56.89,57.04,56.81,56.98,187500.0,34.2839,34.3742,34.2356,34.3381,187500.0
2010-05-11 10:15:00,56.98,57.08,56.93,56.95,157000.0,34.3381,34.3984,34.308,34.32,157000.0
2010-05-11 10:20:00,56.94,57.2,56.94,57.18,439500.0,34.314,34.4707,34.314,34.4586,439500.0
2010-05-11 10:25:00,57.19,57.23,57.05,57.08,209300.0,34.4646,34.4887,34.3803,34.3984,209300.0
2010-05-11 10:30:00,57.07,57.08,56.9,56.94,246500.0,34.3923,34.3984,34.2899,34.314,246500.0
2010-05-11 10:35:00,56.94,57.11,56.94,57.11,186200.0,34.314,34.4164,34.314,34.4164,186200.0
2010-05-11 10:40:00,57.12,57.21,57.07,57.14,193800.0,34.4225,34.4767,34.3923,34.4345,193800.0
2010-05-11 10:45:00,57.13,57.29,57.13,57.25,202100.0,34.4285,34.5249,34.4285,34.5008,202100.0
2010-05-11 10:50:00,57.24,57.24,57.03,57.07,227800.0,34.4948,34.4948,34.3682,34.3923,227800.0
2010-05-11 10:55:00,57.06,57.12,57.05,57.07,86400.0,34.3863,34.4225,34.3803,34.3923,86400.0
2010-05-11 11:00:00,57.06,57.22,57.05,57.19,97600.0,34.3863,34.4827,34.3803,34.4646,97600.0
2010-05-11 11:05:00,57.19,57.32,57.18,57.32,140400.0,34.4646,34.543,34.4586,34.543,140400.0
2010-05-11 11:10:00,57.31,57.43,57.28,57.43,193200.0,34.537,34.6093,34.5189,34.6093,193200.0
2010-05-11 11:15:00,57.43,57.43,57.26,57.36,232000.0,34.6093,34.6093,34.5068,34.5671,232000.0
2010-05-11 11:20:00,57.36,57.37,57.21,57.27,269800.0,34.5671,34.5731,34.4767,34.5129,269800.0
2010-05-11 11:25:00,57.26,57.41,57.24,57.39,155800.0,34.5068,34.5972,34.4948,34.5852,155800.0
2010-05-11 11:30:00,57.4,57.42,57.29,57.35,318400.0,34.5912,34.6032,34.5249,34.5611,318400.0
2010-05-11 11:35:00,57.35,57.49,57.31,57.45,269800.0,34.5611,34.6454,34.537,34.6213,269800.0
2010-05-11 11:40:00,57.45,57.63,57.44,57.53,484100.0,34.6213,34.7298,34.6153,34.6695,484100.0
2010-05-11 11:45:00,57.53,57.59,57.41,57.46,203500.0,34.6695,34.7057,34.5972,34.6274,203500.0
2010-05-11 11:50:00,57.46,57.48,57.35,57.47,208300.0,34.6274,34.6394,34.5611,34.6334,208300.0
2010-05-11 11:55:00,57.47,57.55,57.43,57.47,468000.0,34.6334,34.6816,34.6093,34.6334,468000.0
2010-05-11 12:00:00,57.46,57.57,57.44,57.46,510400.0,34.6274,34.6936,34.6153,34.6274,510400.0
2010-05-11 12:05:00,57.47,57.63,57.45,57.58,596300.0,34.6334,34.7298,34.6213,34.6997,596300.0
2010-05-11 12:10:00,57.59,57.61,57.48,57.48,476700.0,34.7057,34.7177,34.6394,34.6394,476700.0
2010-05-11 12:15:00,57.48,57.57,57.47,57.5,525500.0,34.6394,34.6936,34.6334,34.6515,525500.0
2010-05-11 12:20:00,57.5,57.52,57.45,57.52,231100.0,34.6515,34.6635,34.6213,34.6635,231100.0
2010-05-11 12:25:00,57.52,57.55,57.5,57.53,96300.0,34.6635,34.6816,34.6515,34.6695,96300.0
2010-05-11 12:30:00,57.53,57.64,57.49,57.58,163400.0,34.6695,34.7358,34.6454,34.6997,163400.0
2010-05-11 12:35:00,57.58,57.62,57.54,57.61,151100.0,34.6997,34.7238,34.6756,34.7177,151100.0
2010-05-11 12:40:00,57.61,57.74,57.59,57.67,172300.0,34.7177,34.7961,34.7057,34.7539,172300.0
2010-05-11 12:45:00,57.67,57.81,57.66,57.79,250200.0,34.7539,34.8383,34.7479,34.8262,250200.0
2010-05-11 12:50:00,57.79,57.83,57.73,57.74,150700.0,34.8262,34.8503,34.7901,34.7961,150700.0
2010-05-11 12:55:00,57.75,57.78,57.72,57.76,125500.0,34.8021,34.8202,34.784,34.8081,125500.0
2010-05-11 13:00:00,57.76,57.79,57.66,57.68,88500.0,34.8081,34.8262,34.7479,34.7599,88500.0
2010-05-11 13:05:00,57.68,57.7,57.64,57.68,111900.0,34.7599,34.772,34.7358,34.7599,111900.0
2010-05-11 13:10:00,57.69,57.73,57.62,57.64,189300.0,34.766,34.7901,34.7238,34.7358,189300.0
2010-05-11 13:15:00,57.64,57.68,57.59,57.59,74400.0,34.7358,34.7599,34.7057,34.7057,74400.0
2010-05-11 13:20:00,57.59,57.71,57.57,57.71,185900.0,34.7057,34.778,34.6936,34.778,185900.0
2010-05-11 13:25:00,57.71,57.72,57.62,57.66,97500.0,34.778,34.784,34.7238,34.7479,97500.0
2010-05-11 13:30:00,57.66,57.72,57.61,57.64,166900.0,34.7479,34.784,34.7177,34.7358,166900.0
2010-05-11 13:35:00,57.65,57.67,57.54,57.59,402400.0,34.7419,34.7539,34.6756,34.7057,402400.0
2010-05-11 13:40:00,57.59,57.77,57.53,57.63,322600.0,34.7057,34.8142,34.6695,34.7298,322600.0
2010-05-11 13:45:00,57.63,57.75,57.53,57.72,386900.0,34.7298,34.8021,34.6695,34.784,386900.0
2010-05-11 13:50:00,57.73,57.76,57.69,57.71,128700.0,34.7901,34.8081,34.766,34.778,128700.0
2010-05-11 13:55:00,57.71,57.71,57.56,57.59,117700.0,34.778,34.778,34.6876,34.7057,117700.0
2010-05-11 14:00:00,57.59,57.61,57.56,57.59,109100.0,34.7057,34.7177,34.6876,34.7057,109100.0
2010-05-11 14:05:00,57.6,57.6,57.45,57.49,135500.0,34.7117,34.7117,34.6213,34.6454,135500.0
2010-05-11 14:10:00,57.48,57.48,57.34,57.37,161800.0,34.6394,34.6394,34.555,34.5731,161800.0
2010-05-11 14:15:00,57.38,57.44,57.2,57.26,253800.0,34.5791,34.6153,34.4707,34.5068,253800.0
2010-05-11 14:20:00,57.26,57.41,57.24,57.39,468100.0,34.5068,34.5972,34.4948,34.5852,468100.0
2010-05-11 14:25:00,57.39,57.43,57.27,57.31,235400.0,34.5852,34.6093,34.5129,34.537,235400.0
2010-05-11 14:30:00,57.32,57.33,57.09,57.26,449800.0,34.543,34.549,34.4044,34.5068,449800.0
2010-05-11 14:35:00,57.25,57.26,57.12,57.19,276000.0,34.5008,34.5068,34.4225,34.4646,276000.0
2010-05-11 14:40:00,57.18,57.24,57.1,57.22,204400.0,34.4586,34.4948,34.4104,34.4827,204400.0
2010-05-11 14:45:00,57.23,57.43,57.23,57.35,270000.0,34.4887,34.6093,34.4887,34.5611,270000.0
2010-05-11 14:50:00,57.35,57.37,57.21,57.27,131700.0,34.5611,34.5731,34.4767,34.5129,131700.0
2010-05-11 14:55:00,57.27,57.28,57.12,57.15,289600.0,34.5129,34.5189,34.4225,34.4405,289600.0
2010-05-11 15:00:00,57.15,57.15,56.91,57.08,358300.0,34.4405,34.4405,34.2959,34.3984,358300.0
2010-05-11 15:05:00,57.07,57.14,56.98,56.99,156000.0,34.3923,34.4345,34.3381,34.3441,156000.0
2010-05-11 15:10:00,56.98,57.05,56.93,57.04,173900.0,34.3381,34.3803,34.308,34.3742,173900.0
2010-05-11 15:15:00,57.04,57.06,56.84,56.88,435200.0,34.3742,34.3863,34.2537,34.2778,435200.0
2010-05-11 15:20:00,56.88,56.97,56.81,56.97,481900.0,34.2778,34.3321,34.2356,34.3321,481900.0
2010-05-11 15:25:00,56.96,57.02,56.92,56.96,329400.0,34.326,34.3622,34.3019,34.326,329400.0
2010-05-11 15:30:00,56.95,56.97,56.82,56.94,689100.0,34.32,34.3321,34.2417,34.314,689100.0
2010-05-11 15:35:00,56.94,57.16,56.94,57.13,292100.0,34.314,34.4466,34.314,34.4285,292100.0
2010-05-11 15:40:00,57.11,57.12,56.94,57.02,393500.0,34.4164,34.4225,34.314,34.3622,393500.0
2010-05-11 15:45:00,57.03,57.14,57.0,57.02,578700.0,34.3682,34.4345,34.3501,34.3622,578700.0
2010-05-11 15:50:00,57.02,57.06,56.88,56.92,510100.0,34.3622,34.3863,34.2778,34.3019,510100.0
2010-05-11 15:55:00,56.92,57.01,56.91,56.94,724600.0,34.3019,34.3562,34.2959,34.314,724600.0
2010-05-12 09:30:00,57.08,57.32,57.08,57.32,292000.0,34.3984,34.543,34.3984,34.543,292000.0
2010-05-12 09:35:00,57.34,57.62,57.3,57.45,598900.0,34.555,34.7238,34.5309,34.6213,598900.0
2010-05-12 09:40:00,57.45,57.48,57.25,57.43,346000.0,34.6213,34.6394,34.5008,34.6093,346000.0
2010-05-12 09:45:00,57.44,57.55,57.42,57.48,238700.0,34.6153,34.6816,34.6032,34.6394,238700.0
2010-05-12 09:50:00,57.5,57.56,57.38,57.46,752800.0,34.6515,34.6876,34.5791,34.6274,752800.0
2010-05-12 09:55:00,57.46,57.78,57.44,57.78,561000.0,34.6274,34.8202,34.6153,34.8202,561000.0
2010-05-12 10:00:00,57.78,57.83,57.73,57.82,341600.0,34.8202,34.8503,34.7901,34.8443,341600.0
2010-05-12 10:05:00,57.83,57.9,57.73,57.77,313600.0,34.8503,34.8925,34.7901,34.8142,313600.0
2010-05-12 10:10:00,57.76,57.82,57.67,57.76,199500.0,34.8081,34.8443,34.7539,34.8081,199500.0
2010-05-12 10:15:00,57.77,57.84,57.72,57.78,161500.0,34.8142,34.8564,34.784,34.8202,161500.0
2010-05-12 10:20:00,57.78,57.81,57.72,57.74,290900.0,34.8202,34.8383,34.784,34.7961,290900.0
2010-05-12 10:25:00,57.74,57.78,57.68,57.76,168100.0,34.7961,34.8202,34.7599,34.8081,168100.0
2010-05-12 10:30:00,57.77,57.9,57.67,57.72,903400.0,34.8142,34.8925,34.7539,34.784,903400.0
2010-05-12 10:35:00,57.73,57.82,57.54,57.6,294300.0,34.7901,34.8443,34.6756,34.7117,294300.0
2010-05-12 10:40:00,57.61,57.72,57.57,57.69,626500.0,34.7177,34.784,34.6936,34.766,626500.0
2010-05-12 10:45:00,57.69,57.79,57.58,57.75,189200.0,34.766,34.8262,34.6997,34.8021,189200.0
2010-05-12 10:50:00,57.75,57.8,57.68,57.68,130000.0,34.8021,34.8322,34.7599,34.7599,130000.0
2010-05-12 10:55:00,57.67,57.72,57.62,57.64,126400.0,34.7539,34.784,34.7238,34.7358,126400.0
2010-05-12 11:00:00,57.63,57.89,57.61,57.75,316800.0,34.7298,34.8865,34.7177,34.8021,316800.0
2010-05-12 11:05:00,57.76,57.88,57.75,57.83,109000.0,34.8081,34.8805,34.8021,34.8503,109000.0
2010-05-12 11:10:00,57.83,57.83,57.64,57.67,161900.0,34.8503,34.8503,34.7358,34.7539,161900.0
2010-05-12 11:15:00,57.68,57.68,57.43,57.49,242600.0,34.7599,34.7599,34.6093,34.6454,242600.0
2010-05-12 11:20:00,57.48,57.52,57.33,57.36,217000.0,34.6394,34.6635,34.549,34.5671,217000.0
2010-05-12 11:25:00,57.37,57.46,57.25,57.26,287500.0,34.5731,34.6274,34.5008,34.5068,287500.0
2010-05-12 11:30:00,57.26,57.42,57.25,57.37,330900.0,34.5068,34.6032,34.5008,34.5731,330900.0
2010-05-12 11:35:00,57.38,57.45,57.35,57.4,206300.0,34.5791,34.6213,34.5611,34.5912,206300.0
2010-05-12 11:40:00,57.4,57.42,57.25,57.28,156700.0,34.5912,34.6032,34.5008,34.5189,156700.0
2010-05-12 11:45:00,57.28,57.37,57.22,57.22,166600.0,34.5189,34.5731,34.4827,34.4827,166600.0
2010-05-12 11:50:00,57.22,57.27,57.12,57.23,191200.0,34.4827,34.5129,34.4225,34.4887,191200.0
2010-05-12 11:55:00,57.23,57.42,57.19,57.4,184200.0,34.4887,34.6032,34.4646,34.5912,184200.0
2010-05-12 12:00:00,57.41,57.49,57.38,57.46,92000.0,34.5972,34.6454,34.5791,34.6274,92000.0
2010-05-12 12:05:00,57.46,57.51,57.45,57.46,135900.0,34.6274,34.6575,34.6213,34.6274,135900.0
2010-05-12 12:10:00,57.47,57.57,57.46,57.48,122200.0,34.6334,34.6936,34.6274,34.6394,122200.0
2010-05-12 12:15:00,57.48,57.56,57.47,57.55,76900.0,34.6394,34.6876,34.6334,34.6816,76900.0
2010-05-12 12:20:00,57.54,57.55,57.41,57.44,137300.0,34.6756,34.6816,34.5972,34.6153,137300.0
2010-05-12 12:25:00,57.44,57.58,57.41,57.58,58400.0,34.6153,34.6997,34.5972,34.6997,58400.0
2010-05-12 12:30:00,57.58,57.64,57.51,57.51,112800.0,34.6997,34.7358,34.6575,34.6575,112800.0
2010-05-12 12:35:00,57.51,57.58,57.49,57.57,66000.0,34.6575,34.6997,34.6454,34.6936,66000.0
2010-05-12 12:40:00,57.58,57.62,57.53,57.6,66100.0,34.6997,34.7238,34.6695,34.7117,66100.0
2010-05-12 12:45:00,57.59,57.66,57.56,57.65,87500.0,34.7057,34.7479,34.6876,34.7419,87500.0
2010-05-12 12:50:00,57.65,57.66,57.62,57.63,35300.0,34.7419,34.7479,34.7238,34.7298,35300.0
2010-05-12 12:55:00,57.64,57.76,57.64,57.73,91300.0,34.7358,34.8081,34.7358,34.7901,91300.0
2010-05-12 13:00:00,57.74,57.78,57.7,57.77,123900.0,34.7961,34.8202,34.772,34.8142,123900.0
2010-05-12 13:05:00,57.75,57.85,57.75,57.77,153400.0,34.8021,34.8624,34.8021,34.8142,153400.0
2010-05-12 13:10:00,57.76,57.81,57.74,57.81,125300.0,34.8081,34.8383,34.7961,34.8383,125300.0
2010-05-12 13:15:00,57.81,57.85,57.72,57.73,165300.0,34.8383,34.8624,34.784,34.7901,165300.0
2010-05-12 13:20:00,57.73,57.74,57.6,57.61,101600.0,34.7901,34.7961,34.7117,34.7177,101600.0
2010-05-12 13:25:00,57.61,57.61,57.54,57.59,142000.0,34.7177,34.7177,34.6756,34.7057,142000.0
2010-05-12 13:30:00,57.59,57.65,57.57,57.59,128900.0,34.7057,34.7419,34.6936,34.7057,128900.0
2010-05-12 13:35:00,57.6,57.64,57.55,57.57,292800.0,34.7117,34.7358,34.6816,34.6936,292800.0
2010-05-12 13:40:00,57.57,57.57,57.43,57.46,266100.0,34.6936,34.6936,34.6093,34.6274,266100.0
2010-05-12 13:45:00,57.47,57.58,57.45,57.55,167100.0,34.6334,34.6997,34.6213,34.6816,167100.0
2010-05-12 13:50:00,57.54,57.56,57.45,57.46,119000.0,34.6756,34.6876,34.6213,34.6274,119000.0
2010-05-12 13:55:00,57.47,57.54,57.44,57.45,153900.0,34.6334,34.6756,34.6153,34.6213,153900.0
2010-05-12 14:00:00,57.44,57.6,57.42,57.5,97900.0,34.6153,34.7117,34.6032,34.6515,97900.0
2010-05-12 14:05:00,57.51,57.6,57.49,57.55,130700.0,34.6575,34.7117,34.6454,34.6816,130700.0
2010-05-12 14:10:00,57.54,57.66,57.51,57.63,124100.0,34.6756,34.7479,34.6575,34.7298,124100.0
2010-05-12 14:15:00,57.63,57.78,57.62,57.74,123900.0,34.7298,34.8202,34.7238,34.7961,123900.0
2010-05-12 14:20:00,57.74,57.8,57.71,57.78,142300.0,34.7961,34.8322,34.778,34.8202,142300.0
2010-05-12 14:25:00,57.78,57.86,57.74,57.84,387700.0,34.8202,34.8684,34.7961,34.8564,387700.0
2010-05-12 14:30:00,57.85,57.86,57.78,57.79,228400.0,34.8624,34.8684,34.8202,34.8262,228400.0
2010-05-12 14:35:00,57.8,57.83,57.73,57.74,113400.0,34.8322,34.8503,34.7901,34.7961,113400.0
2010-05-12 14:40:00,57.73,57.79,57.71,57.76,131400.0,34.7901,34.8262,34.778,34.8081,131400.0
2010-05-12 14:45:00,57.77,57.83,57.76,57.77,158400.0,34.8142,34.8503,34.8081,34.8142,158400.0
2010-05-12 14:50:00,57.77,57.81,57.71,57.79,137800.0,34.8142,34.8383,34.778,34.8262,137800.0
2010-05-12 14:55:00,57.8,57.83,57.78,57.83,110400.0,34.8322,34.8503,34.8202,34.8503,110400.0
2010-05-12 15:00:00,57.83,57.94,57.79,57.9,489400.0,34.8503,34.9166,34.8262,34.8925,489400.0
2010-05-12 15:05:00,57.9,57.93,57.79,57.83,304800.0,34.8925,34.9106,34.8262,34.8503,304800.0
2010-05-12 15:10:00,57.82,57.83,57.75,57.78,134700.0,34.8443,34.8503,34.8021,34.8202,134700.0
2010-05-12 15:15:00,57.78,57.79,57.67,57.72,286200.0,34.8202,34.8262,34.7539,34.784,286200.0
2010-05-12 15:20:00,57.72,57.74,57.69,57.7,187100.0,34.784,34.7961,34.766,34.772,187100.0
2010-05-12 15:25:00,57.7,57.83,57.7,57.78,194500.0,34.772,34.8503,34.772,34.8202,194500.0
2010-05-12 15:30:00,57.77,57.81,57.68,57.7,249600.0,34.8142,34.8383,34.7599,34.772,249600.0
2010-05-12 15:35:00,57.71,57.74,57.58,57.66,284500.0,34.778,34.7961,34.6997,34.7479,284500.0
2010-05-12 15:40:00,57.67,57.75,57.63,57.69,218100.0,34.7539,34.8021,34.7298,34.766,218100.0
2010-05-12 15:45:00,57.7,57.82,57.7,57.79,253800.0,34.772,34.8443,34.772,34.8262,253800.0
2010-05-12 15:50:00,57.79,57.88,57.75,57.85,634900.0,34.8262,34.8805,34.8021,34.8624,634900.0
2010-05-12 15:55:00,57.85,57.87,57.75,57.78,1157400.0,34.8624,34.8744,34.8021,34.8202,1157400.0
2010-05-13 09:30:00,57.66,57.7,57.33,57.33,442100.0,34.7479,34.772,34.549,34.549,442100.0
2010-05-13 09:35:00,57.36,57.41,57.16,57.21,1590100.0,34.5671,34.5972,34.4466,34.4767,1590100.0
2010-05-13 09:40:00,57.22,57.36,57.11,57.34,859800.0,34.4827,34.5671,34.4164,34.555,859800.0
2010-05-13 09:45:00,57.33,57.43,57.22,57.35,1017100.0,34.549,34.6093,34.4827,34.5611,1017100.0
2010-05-13 09:50:00,57.35,57.56,57.3,57.49,321100.0,34.5611,34.6876,34.5309,34.6454,321100.0
2010-05-13 09:55:00,57.49,57.55,57.38,57.38,316900.0,34.6454,34.6816,34.5791,34.5791,316900.0
2010-05-13 10:00:00,57.39,57.55,57.36,57.5,299900.0,34.5852,34.6816,34.5671,34.6515,299900.0
2010-05-13 10:05:00,57.51,57.51,57.32,57.5,232300.0,34.6575,34.6575,34.543,34.6515,232300.0
2010-05-13 10:10:00,57.5,57.51,57.42,57.46,158800.0,34.6515,34.6575,34.6032,34.6274,158800.0
2010-05-13 10:15:00,57.46,57.69,57.46,57.67,275800.0,34.6274,34.766,34.6274,34.7539,275800.0
2010-05-13 10:20:00,57.68,57.76,57.63,57.75,151300.0,34.7599,34.8081,34.7298,34.8021,151300.0
2010-05-13 10:25:00,57.75,57.75,57.55,57.59,294900.0,34.8021,34.8021,34.6816,34.7057,294900.0
2010-05-13 10:30:00,57.59,57.89,57.57,57.83,312600.0,34.7057,34.8865,34.6936,34.8503,312600.0
2010-05-13 10:35:00,57.84,58.08,57.82,58.0,369300.0,34.8564,35.001,34.8443,34.9528,369300.0
2010-05-13 10:40:00,58.0,58.06,57.91,57.92,364500.0,34.9528,34.9889,34.8985,34.9046,364500.0
2010-05-13 10:45:00,57.91,57.95,57.87,57.92,144800.0,34.8985,34.9226,34.8744,34.9046,144800.0
2010-05-13 10:50:00,57.92,57.92,57.84,57.87,108600.0,34.9046,34.9046,34.8564,34.8744,108600.0
2010-05-13 10:55:00,57.87,57.87,57.7,57.72,192800.0,34.8744,34.8744,34.772,34.784,192800.0
2010-05-13 11:00:00,57.73,57.73,57.55,57.62,180800.0,34.7901,34.7901,34.6816,34.7238,180800.0
2010-05-13 11:05:00,57.62,57.72,57.58,57.66,199700.0,34.7238,34.784,34.6997,34.7479,199700.0
2010-05-13 11:10:00,57.65,57.74,57.63,57.71,93700.0,34.7419,34.7961,34.7298,34.778,93700.0
2010-05-13 11:15:00,57.71,57.78,57.67,57.76,147300.0,34.778,34.8202,34.7539,34.8081,147300.0
2010-05-13 11:20:00,57.75,57.83,57.73,57.79,128800.0,34.8021,34.8503,34.7901,34.8262,128800.0
2010-05-13 11:25:00,57.79,57.82,57.72,57.75,89700.0,34.8262,34.8443,34.784,34.8021,89700.0
2010-05-13 11:30:00,57.75,57.77,57.69,57.74,149500.0,34.8021,34.8142,34.766,34.7961,149500.0
2010-05-13 11:35:00,57.73,57.75,57.59,57.62,286500.0,34.7901,34.8021,34.7057,34.7238,286500.0
2010-05-13 11:40:00,57.61,57.69,57.55,57.63,194900.0,34.7177,34.766,34.6816,34.7298,194900.0
2010-05-13 11:45:00,57.64,57.69,57.63,57.68,24700.0,34.7358,34.766,34.7298,34.7599,24700.0
2010-05-13 11:50:00,57.67,57.67,57.51,57.59,166700.0,34.7539,34.7539,34.6575,34.7057,166700.0
2010-05-13 11:55:00,57.59,57.64,57.51,57.51,140900.0,34.7057,34.7358,34.6575,34.6575,140900.0
2010-05-13 12:00:00,57.5,57.58,57.49,57.57,138100.0,34.6515,34.6997,34.6454,34.6936,138100.0
2010-05-13 12:05:00,57.56,57.59,57.49,57.52,100700.0,34.6876,34.7057,34.6454,34.6635,100700.0
2010-05-13 12:10:00,57.52,57.61,57.51,57.55,251100.0,34.6635,34.7177,34.6575,34.6816,251100.0
2010-05-13 12:15:00,57.56,57.67,57.55,57.64,522300.0,34.6876,34.7539,34.6816,34.7358,522300.0
2010-05-13 12:20:00,57.64,57.72,57.63,57.7,49100.0,34.7358,34.784,34.7298,34.772,49100.0
2010-05-13 12:25:00,57.71,57.78,57.68,57.76,179300.0,34.778,34.8202,34.7599,34.8081,179300.0
2010-05-13 12:30:00,57.76,57.84,57.74,57.82,179900.0,34.8081,34.8564,34.7961,34.8443,179900.0
2010-05-13 12:35:00,57.82,57.87,57.78,57.8,112500.0,34.8443,34.8744,34.8202,34.8322,112500.0
2010-05-13 12:40:00,57.8,57.88,57.78,57.87,42900.0,34.8322,34.8805,34.8202,34.8744,42900.0
2010-05-13 12:45:00,57.88,57.93,57.79,57.8,166900.0,34.8805,34.9106,34.8262,34.8322,166900.0
2010-05-13 12:50:00,57.79,57.81,57.74,57.79,63700.0,34.8262,34.8383,34.7961,34.8262,63700.0
2010-05-13 12:55:00,57.78,57.82,57.76,57.78,45400.0,34.8202,34.8443,34.8081,34.8202,45400.0
2010-05-13 13:00:00,57.77,57.79,57.7,57.76,122900.0,34.8142,34.8262,34.772,34.8081,122900.0
2010-05-13 13:05:00,57.77,57.78,57.7,57.75,159600.0,34.8142,34.8202,34.772,34.8021,159600.0
2010-05-13 13:10:00,57.74,57.94,57.72,57.9,203300.0,34.7961,34.9166,34.784,34.8925,203300.0
2010-05-13 13:15:00,57.89,58.0,57.88,57.96,218700.0,34.8865,34.9528,34.8805,34.9287,218700.0
2010-05-13 13:20:00,57.96,58.01,57.93,57.96,164800.0,34.9287,34.9588,34.9106,34.9287,164800.0
2010-05-13 13:25:00,57.95,57.97,57.89,57.92,149800.0,34.9226,34.9347,34.8865,34.9046,149800.0
2010-05-13 13:30:00,57.93,58.02,57.91,58.0,136600.0,34.9106,34.9648,34.8985,34.9528,136600.0
2010-05-13 13:35:00,58.0,58.06,57.94,57.96,192100.0,34.9528,34.9889,34.9166,34.9287,192100.0
2010-05-13 13:40:00,57.97,58.02,57.91,57.93,165900.0,34.9347,34.9648,34.8985,34.9106,165900.0
2010-05-13 13:45:00,57.92,57.98,57.9,57.98,61000.0,34.9046,34.9407,34.8925,34.9407,61000.0
2010-05-13 13:50:00,57.99,58.0,57.92,57.93,178300.0,34.9467,34.9528,34.9046,34.9106,178300.0
2010-05-13 13:55:00,57.93,57.96,57.91,57.95,26200.0,34.9106,34.9287,34.8985,34.9226,26200.0
2010-05-13 14:00:00,57.96,58.04,57.94,58.02,111900.0,34.9287,34.9769,34.9166,34.9648,111900.0
2010-05-13 14:05:00,58.02,58.11,58.01,58.07,86600.0,34.9648,35.0191,34.9588,34.995,86600.0
2010-05-13 14:10:00,58.07,58.1,58.05,58.08,370200.0,34.995,35.013,34.9829,35.001,370200.0
2010-05-13 14:15:00,58.09,58.1,58.02,58.04,179200.0,35.007,35.013,34.9648,34.9769,179200.0
2010-05-13 14:20:00,58.05,58.05,57.98,57.98,240900.0,34.9829,34.9829,34.9407,34.9407,240900.0
2010-05-13 14:25:00,57.97,58.0,57.89,57.91,155600.0,34.9347,34.9528,34.8865,34.8985,155600.0
2010-05-13 14:30:00,57.91,57.95,57.86,57.9,187500.0,34.8985,34.9226,34.8684,34.8925,187500.0
2010-05-13 14:35:00,57.9,57.97,57.9,57.94,86300.0,34.8925,34.9347,34.8925,34.9166,86300.0
2010-05-13 14:40:00,57.94,57.96,57.88,57.89,66600.0,34.9166,34.9287,34.8805,34.8865,66600.0
2010-05-13 14:45:00,57.88,57.88,57.78,57.78,140600.0,34.8805,34.8805,34.8202,34.8202,140600.0
2010-05-13 14:50:00,57.79,57.8,57.69,57.72,151600.0,34.8262,34.8322,34.766,34.784,151600.0
2010-05-13 14:55:00,57.71,57.74,57.66,57.74,194000.0,34.778,34.7961,34.7479,34.7961,194000.0
2010-05-13 15:00:00,57.74,57.8,57.72,57.75,140700.0,34.7961,34.8322,34.784,34.8021,140700.0
2010-05-13 15:05:00,57.74,57.74,57.63,57.64,220600.0,34.7961,34.7961,34.7298,34.7358,220600.0
2010-05-13 15:10:00,57.63,57.64,57.46,57.48,362700.0,34.7298,34.7358,34.6274,34.6394,362700.0
2010-05-13 15:15:00,57.48,57.48,57.31,57.35,507900.0,34.6394,34.6394,34.537,34.5611,507900.0
2010-05-13 15:20:00,57.35,57.5,57.33,57.5,252100.0,34.5611,34.6515,34.549,34.6515,252100.0
2010-05-13 15:25:00,57.5,57.54,57.45,57.46,187500.0,34.6515,34.6756,34.6213,34.6274,187500.0
2010-05-13 15:30:00,57.45,57.5,57.34,57.38,350800.0,34.6213,34.6515,34.555,34.5791,350800.0
2010-05-13 15:35:00,57.38,57.45,57.23,57.3,597700.0,34.5791,34.6213,34.4887,34.5309,597700.0
2010-05-13 15:40:00,57.31,57.33,57.21,57.33,533200.0,34.537,34.549,34.4767,34.549,533200.0
2010-05-13 15:45:00,57.34,57.52,57.33,57.48,708900.0,34.555,34.6635,34.549,34.6394,708900.0
2010-05-13 15:50:00,57.48,57.65,57.47,57.53,590000.0,34.6394,34.7419,34.6334,34.6695,590000.0
2010-05-13 15:55:00,57.54,57.54,57.3,57.32,1061700.0,34.6756,34.6756,34.5309,34.543,1061700.0
2010-05-14 09:30:00,56.91,57.02,56.75,56.87,573000.0,34.2959,34.3622,34.1995,34.2718,573000.0
2010-05-14 09:35:00,56.87,56.87,56.5,56.51,795300.0,34.2718,34.2718,34.0488,34.0549,795300.0
2010-05-14 09:40:00,56.51,56.52,56.17,56.38,1233900.0,34.0549,34.0609,33.85,33.9765,1233900.0
2010-05-14 09:45:00,56.38,56.5,56.34,56.44,540700.0,33.9765,34.0488,33.9524,34.0127,540700.0
2010-05-14 09:50:00,56.44,56.53,56.29,56.41,500400.0,34.0127,34.0669,33.9223,33.9946,500400.0
2010-05-14 09:55:00,56.42,56.51,56.32,56.38,259600.0,34.0006,34.0549,33.9404,33.9765,259600.0
2010-05-14 10:00:00,56.38,56.38,56.02,56.08,670000.0,33.9765,33.9765,33.7596,33.7957,670000.0
2010-05-14 10:05:00,56.08,56.31,56.05,56.28,390800.0,33.7957,33.9343,33.7776,33.9162,390800.0
2010-05-14 10:10:00,56.28,56.37,56.24,56.35,389400.0,33.9162,33.9705,33.8921,33.9584,389400.0
2010-05-14 10:15:00,56.35,56.47,56.23,56.25,370600.0,33.9584,34.0307,33.8861,33.8982,370600.0
2010-05-14 10:20:00,56.24,56.49,56.2,56.48,383700.0,33.8921,34.0428,33.868,34.0368,383700.0
2010-05-14 10:25:00,56.48,56.5,56.23,56.34,376000.0,34.0368,34.0488,33.8861,33.9524,376000.0
2010-05-14 10:30:00,56.33,56.38,56.18,56.21,216100.0,33.9464,33.9765,33.856,33.8741,216100.0
2010-05-14 10:35:00,56.2,56.24,56.07,56.11,411100.0,33.868,33.8921,33.7897,33.8138,411100.0
2010-05-14 10:40:00,56.12,56.23,56.06,56.1,252600.0,33.8198,33.8861,33.7837,33.8078,252600.0
2010-05-14 10:45:00,56.1,56.21,56.05,56.19,349800.0,33.8078,33.8741,33.7776,33.862,349800.0
2010-05-14 10:50:00,56.2,56.22,56.11,56.21,236300.0,33.868,33.8801,33.8138,33.8741,236300.0
2010-05-14 10:55:00,56.21,56.22,56.06,56.13,221000.0,33.8741,33.8801,33.7837,33.8258,221000.0
2010-05-14 11:00:00,56.12,56.13,55.89,55.93,408300.0,33.8198,33.8258,33.6812,33.7053,408300.0
2010-05-14 11:05:00,55.93,55.93,55.72,55.81,534700.0,33.7053,33.7053,33.5788,33.633,534700.0
2010-05-14 11:10:00,55.8,55.95,55.67,55.94,534800.0,33.627,33.7174,33.5486,33.7113,534800.0
2010-05-14 11:15:00,55.93,55.94,55.62,55.68,478100.0,33.7053,33.7113,33.5185,33.5547,478100.0
2010-05-14 11:20:00,55.67,55.71,55.45,55.62,608200.0,33.5486,33.5727,33.4161,33.5185,608200.0
2010-05-14 11:25:00,55.63,55.89,55.63,55.78,530700.0,33.5245,33.6812,33.5245,33.6149,530700.0
2010-05-14 11:30:00,55.78,55.91,55.75,55.83,455200.0,33.6149,33.6933,33.5968,33.6451,455200.0
2010-05-14 11:35:00,55.83,55.91,55.72,55.73,465300.0,33.6451,33.6933,33.5788,33.5848,465300.0
2010-05-14 11:40:00,55.73,55.83,55.59,55.82,285300.0,33.5848,33.6451,33.5004,33.639,285300.0
2010-05-14 11:45:00,55.81,55.83,55.67,55.71,167900.0,33.633,33.6451,33.5486,33.5727,167900.0
2010-05-14 11:50:00,55.71,55.71,55.54,55.61,561900.0,33.5727,33.5727,33.4703,33.5125,561900.0
2010-05-14 11:55:00,55.6,55.76,55.6,55.7,364300.0,33.5065,33.6029,33.5065,33.5667,364300.0
2010-05-14 12:00:00,55.69,55.74,55.52,55.59,352500.0,33.5607,33.5908,33.4582,33.5004,352500.0
2010-05-14 12:05:00,55.59,55.64,55.36,55.46,621900.0,33.5004,33.5306,33.3618,33.4221,621900.0
2010-05-14 12:10:00,55.46,55.54,55.45,55.5,291200.0,33.4221,33.4703,33.4161,33.4462,291200.0
2010-05-14 12:15:00,55.5,55.68,55.46,55.68,273000.0,33.4462,33.5547,33.4221,33.5547,273000.0
2010-05-14 12:20:00,55.69,55.8,55.55,55.78,299600.0,33.5607,33.627,33.4763,33.6149,299600.0
2010-05-14 12:25:00,55.8,55.81,55.62,55.69,185800.0,33.627,33.633,33.5185,33.5607,185800.0
2010-05-14 12:30:00,55.69,55.8,55.69,55.77,154500.0,33.5607,33.627,33.5607,33.6089,154500.0
2010-05-14 12:35:00,55.76,55.86,55.71,55.85,199400.0,33.6029,33.6631,33.5727,33.6571,199400.0
2010-05-14 12:40:00,55.86,56.03,55.84,55.84,324200.0,33.6631,33.7656,33.6511,33.6511,324200.0
2010-05-14 12:45:00,55.85,55.87,55.74,55.79,182700.0,33.6571,33.6692,33.5908,33.621,182700.0
2010-05-14 12:50:00,55.78,55.89,55.78,55.88,111500.0,33.6149,33.6812,33.6149,33.6752,111500.0
2010-05-14 12:55:00,55.88,55.99,55.86,55.97,129700.0,33.6752,33.7415,33.6631,33.7294,129700.0
2010-05-14 13:00:00,55.97,56.07,55.94,55.95,280800.0,33.7294,33.7897,33.7113,33.7174,280800.0
2010-05-14 13:05:00,55.94,56.01,55.84,55.93,175800.0,33.7113,33.7535,33.6511,33.7053,175800.0
2010-05-14 13:10:00,55.94,56.03,55.93,55.98,108400.0,33.7113,33.7656,33.7053,33.7355,108400.0
2010-05-14 13:15:00,55.98,56.0,55.71,55.72,194600.0,33.7355,33.7475,33.5727,33.5788,194600.0
2010-05-14 13:20:00,55.72,55.92,55.72,55.89,153600.0,33.5788,33.6993,33.5788,33.6812,153600.0
2010-05-14 13:25:00,55.89,55.9,55.77,55.8,134700.0,33.6812,33.6872,33.6089,33.627,134700.0
2010-05-14 13:30:00,55.8,55.8,55.67,55.67,168100.0,33.627,33.627,33.5486,33.5486,168100.0
2010-05-14 13:35:00,55.68,55.79,55.67,55.73,155400.0,33.5547,33.621,33.5486,33.5848,155400.0
2010-05-14 13:40:00,55.74,55.81,55.68,55.81,137400.0,33.5908,33.633,33.5547,33.633,137400.0
2010-05-14 13:45:00,55.81,55.94,55.8,55.85,108700.0,33.633,33.7113,33.627,33.6571,108700.0
2010-05-14 13:50:00,55.86,55.89,55.73,55.85,163400.0,33.6631,33.6812,33.5848,33.6571,163400.0
2010-05-14 13:55:00,55.85,55.99,55.81,55.87,184800.0,33.6571,33.7415,33.633,33.6692,184800.0
2010-05-14 14:00:00,55.87,55.93,55.85,55.88,92400.0,33.6692,33.7053,33.6571,33.6752,92400.0
2010-05-14 14:05:00,55.89,55.91,55.78,55.8,112300.0,33.6812,33.6933,33.6149,33.627,112300.0
2010-05-14 14:10:00,55.8,55.82,55.63,55.72,228100.0,33.627,33.639,33.5245,33.5788,228100.0
2010-05-14 14:15:00,55.72,55.74,55.6,55.66,185600.0,33.5788,33.5908,33.5065,33.5426,185600.0
2010-05-14 14:20:00,55.67,55.81,55.66,55.81,194900.0,33.5486,33.633,33.5426,33.633,194900.0
2010-05-14 14:25:00,55.81,55.83,55.67,55.79,188200.0,33.633,33.6451,33.5486,33.621,188200.0
2010-05-14 14:30:00,55.79,55.85,55.72,55.8,392300.0,33.621,33.6571,33.5788,33.627,392300.0
2010-05-14 14:35:00,55.79,55.94,55.72,55.89,163200.0,33.621,33.7113,33.5788,33.6812,163200.0
2010-05-14 14:40:00,55.89,55.91,55.8,55.82,166800.0,33.6812,33.6933,33.627,33.639,166800.0
2010-05-14 14:45:00,55.82,55.88,55.8,55.88,92900.0,33.639,33.6752,33.627,33.6752,92900.0
2010-05-14 14:50:00,55.88,55.93,55.77,55.78,232400.0,33.6752,33.7053,33.6089,33.6149,232400.0
2010-05-14 14:55:00,55.77,55.81,55.7,55.76,262000.0,33.6089,33.633,33.5667,33.6029,262000.0
2010-05-14 15:00:00,55.76,55.81,55.72,55.79,193800.0,33.6029,33.633,33.5788,33.621,193800.0
2010-05-14 15:05:00,55.79,55.86,55.76,55.85,176400.0,33.621,33.6631,33.6029,33.6571,176400.0
2010-05-14 15:10:00,55.85,55.95,55.81,55.82,234500.0,33.6571,33.7174,33.633,33.639,234500.0
2010-05-14 15:15:00,55.82,55.83,55.7,55.72,245300.0,33.639,33.6451,33.5667,33.5788,245300.0
2010-05-14 15:20:00,55.73,55.78,55.63,55.69,350800.0,33.5848,33.6149,33.5245,33.5607,350800.0
2010-05-14 15:25:00,55.69,55.79,55.61,55.75,256000.0,33.5607,33.621,33.5125,33.5968,256000.0
2010-05-14 15:30:00,55.76,55.85,55.74,55.78,291400.0,33.6029,33.6571,33.5908,33.6149,291400.0
2010-05-14 15:35:00,55.78,55.79,55.68,55.74,268900.0,33.6149,33.621,33.5547,33.5908,268900.0
2010-05-14 15:40:00,55.74,55.92,55.73,55.89,583400.0,33.5908,33.6993,33.5848,33.6812,583400.0
2010-05-14 15:45:00,55.9,55.95,55.84,55.89,648200.0,33.6872,33.7174,33.6511,33.6812,648200.0
2010-05-14 15:50:00,55.89,56.17,55.88,56.13,1339300.0,33.6812,33.85,33.6752,33.8258,1339300.0
2010-05-14 15:55:00,56.14,56.27,56.09,56.2,1744300.0,33.8319,33.9102,33.8017,33.868,1744300.0
2010-05-17 09:30:00,56.42,56.58,56.19,56.19,601700.0,34.0006,34.097,33.862,33.862,601700.0
2010-05-17 09:35:00,56.2,56.51,56.2,56.28,347900.0,33.868,34.0549,33.868,33.9162,347900.0
2010-05-17 09:40:00,56.3,56.34,56.13,56.13,348500.0,33.9283,33.9524,33.8258,33.8258,348500.0
2010-05-17 09:45:00,56.12,56.14,55.95,56.07,427400.0,33.8198,33.8319,33.7174,33.7897,427400.0
2010-05-17 09:50:00,56.08,56.17,55.92,56.02,333600.0,33.7957,33.85,33.6993,33.7596,333600.0
2010-05-17 09:55:00,56.01,56.02,55.73,55.8,468200.0,33.7535,33.7596,33.5848,33.627,468200.0
2010-05-17 10:00:00,55.8,55.83,55.69,55.76,516800.0,33.627,33.6451,33.5607,33.6029,516800.0
2010-05-17 10:05:00,55.77,55.89,55.72,55.72,319600.0,33.6089,33.6812,33.5788,33.5788,319600.0
2010-05-17 10:10:00,55.72,55.85,55.67,55.77,225400.0,33.5788,33.6571,33.5486,33.6089,225400.0
2010-05-17 10:15:00,55.78,55.94,55.78,55.85,493300.0,33.6149,33.7113,33.6149,33.6571,493300.0
2010-05-17 10:20:00,55.85,55.87,55.63,55.63,342800.0,33.6571,33.6692,33.5245,33.5245,342800.0
2010-05-17 10:25:00,55.63,55.72,55.6,55.67,373200.0,33.5245,33.5788,33.5065,33.5486,373200.0
2010-05-17 10:30:00,55.67,55.67,55.51,55.56,213800.0,33.5486,33.5486,33.4522,33.4823,213800.0
2010-05-17 10:35:00,55.58,55.67,55.53,55.54,297500.0,33.4944,33.5486,33.4643,33.4703,297500.0
2010-05-17 10:40:00,55.54,55.6,55.4,55.43,289500.0,33.4703,33.5065,33.3859,33.404,289500.0
2010-05-17 10:45:00,55.43,55.51,55.4,55.44,359600.0,33.404,33.4522,33.3859,33.41,359600.0
2010-05-17 10:50:00,55.44,55.58,55.42,55.56,470700.0,33.41,33.4944,33.398,33.4823,470700.0
2010-05-17 10:55:00,55.55,55.55,55.39,55.4,362800.0,33.4763,33.4763,33.3799,33.3859,362800.0
2010-05-17 11:00:00,55.4,55.42,55.26,55.27,464800.0,33.3859,33.398,33.3016,33.3076,464800.0
2010-05-17 11:05:00,55.27,55.33,55.19,55.28,238100.0,33.3076,33.3437,33.2594,33.3136,238100.0
2010-05-17 11:10:00,55.29,55.3,55.13,55.17,302000.0,33.3196,33.3257,33.2232,33.2473,302000.0
2010-05-17 11:15:00,55.16,55.16,54.95,54.97,493500.0,33.2413,33.2413,33.1147,33.1268,493500.0
2010-05-17 11:20:00,54.97,55.11,54.93,55.08,447300.0,33.1268,33.2112,33.1027,33.1931,447300.0
2010-05-17 11:25:00,55.07,55.16,54.93,55.14,463800.0,33.1871,33.2413,33.1027,33.2292,463800.0
2010-05-17 11:30:00,55.14,55.22,55.09,55.2,237300.0,33.2292,33.2775,33.1991,33.2654,237300.0
2010-05-17 11:35:00,55.18,55.34,55.17,55.27,375000.0,33.2533,33.3498,33.2473,33.3076,375000.0
2010-05-17 11:40:00,55.27,55.33,55.24,55.24,208400.0,33.3076,33.3437,33.2895,33.2895,208400.0
2010-05-17 11:45:00,55.23,55.28,55.04,55.1,322800.0,33.2835,33.3136,33.169,33.2051,322800.0
2010-05-17 11:50:00,55.09,55.09,54.87,54.9,478900.0,33.1991,33.1991,33.0665,33.0846,478900.0
2010-05-17 11:55:00,54.91,55.0,54.86,54.88,405100.0,33.0906,33.1449,33.0605,33.0726,405100.0
2010-05-17 12:00:00,54.88,54.88,54.48,54.51,1210400.0,33.0726,33.0726,32.8315,32.8496,1210400.0
2010-05-17 12:05:00,54.54,54.71,54.46,54.62,773600.0,32.8677,32.9701,32.8195,32.9159,773600.0
2010-05-17 12:10:00,54.62,54.83,54.6,54.8,597500.0,32.9159,33.0424,32.9038,33.0243,597500.0
2010-05-17 12:15:00,54.81,54.83,54.74,54.79,246600.0,33.0304,33.0424,32.9882,33.0183,246600.0
2010-05-17 12:20:00,54.8,54.85,54.76,54.82,394000.0,33.0243,33.0545,33.0002,33.0364,394000.0
2010-05-17 12:25:00,54.82,54.89,54.72,54.72,248300.0,33.0364,33.0786,32.9761,32.9761,248300.0
2010-05-17 12:30:00,54.71,54.87,54.71,54.87,289400.0,32.9701,33.0665,32.9701,33.0665,289400.0
2010-05-17 12:35:00,54.87,54.87,54.8,54.83,334500.0,33.0665,33.0665,33.0243,33.0424,334500.0
2010-05-17 12:40:00,54.84,54.89,54.68,54.69,265600.0,33.0485,33.0786,32.952,32.9581,265600.0
2010-05-17 12:45:00,54.69,54.85,54.69,54.81,221200.0,32.9581,33.0545,32.9581,33.0304,221200.0
2010-05-17 12:50:00,54.81,54.81,54.71,54.77,187800.0,33.0304,33.0304,32.9701,33.0063,187800.0
2010-05-17 12:55:00,54.75,54.75,54.6,54.6,210600.0,32.9942,32.9942,32.9038,32.9038,210600.0
2010-05-17 13:00:00,54.6,54.7,54.54,54.58,797300.0,32.9038,32.9641,32.8677,32.8918,797300.0
2010-05-17 13:05:00,54.58,54.63,54.56,54.61,92200.0,32.8918,32.9219,32.8797,32.9098,92200.0
2010-05-17 13:10:00,54.62,54.65,54.6,54.62,82800.0,32.9159,32.934,32.9038,32.9159,82800.0
2010-05-17 13:15:00,54.61,54.85,54.61,54.85,282500.0,32.9098,33.0545,32.9098,33.0545,282500.0
2010-05-17 13:20:00,54.85,54.92,54.82,54.92,236300.0,33.0545,33.0967,33.0364,33.0967,236300.0
2010-05-17 13:25:00,54.92,55.03,54.88,55.01,509800.0,33.0967,33.163,33.0726,33.1509,509800.0
2010-05-17 13:30:00,55.0,55.2,54.98,55.17,318000.0,33.1449,33.2654,33.1328,33.2473,318000.0
2010-05-17 13:35:00,55.17,55.2,55.07,55.08,411800.0,33.2473,33.2654,33.1871,33.1931,411800.0
2010-05-17 13:40:00,55.07,55.09,54.91,54.93,470700.0,33.1871,33.1991,33.0906,33.1027,470700.0
2010-05-17 13:45:00,54.94,54.94,54.84,54.94,173400.0,33.1087,33.1087,33.0485,33.1087,173400.0
2010-05-17 13:50:00,54.94,54.97,54.85,54.96,134000.0,33.1087,33.1268,33.0545,33.1208,134000.0
2010-05-17 13:55:00,54.96,55.06,54.95,55.05,278700.0,33.1208,33.181,33.1147,33.175,278700.0
2010-05-17 14:00:00,55.04,55.26,55.02,55.22,293900.0,33.169,33.3016,33.1569,33.2775,293900.0
2010-05-17 14:05:00,55.22,55.27,55.12,55.14,274200.0,33.2775,33.3076,33.2172,33.2292,274200.0
2010-05-17 14:10:00,55.14,55.23,55.11,55.22,203100.0,33.2292,33.2835,33.2112,33.2775,203100.0
2010-05-17 14:15:00,55.22,55.31,55.18,55.24,341800.0,33.2775,33.3317,33.2533,33.2895,341800.0
2010-05-17 14:20:00,55.24,55.27,55.07,55.09,282900.0,33.2895,33.3076,33.1871,33.1991,282900.0
2010-05-17 14:25:00,55.09,55.09,54.96,55.04,252800.0,33.1991,33.1991,33.1208,33.169,252800.0
2010-05-17 14:30:00,55.03,55.2,55.02,55.05,323300.0,33.163,33.2654,33.1569,33.175,323300.0
2010-05-17 14:35:00,55.05,55.12,54.99,55.11,242800.0,33.175,33.2172,33.1388,33.2112,242800.0
2010-05-17 14:40:00,55.11,55.21,55.11,55.17,152600.0,33.2112,33.2714,33.2112,33.2473,152600.0
2010-05-17 14:45:00,55.17,55.31,55.15,55.27,310500.0,33.2473,33.3317,33.2353,33.3076,310500.0
2010-05-17 14:50:00,55.25,55.39,55.24,55.35,727000.0,33.2955,33.3799,33.2895,33.3558,727000.0
2010-05-17 14:55:00,55.34,55.46,55.34,55.43,360100.0,33.3498,33.4221,33.3498,33.404,360100.0
2010-05-17 15:00:00,55.43,55.57,55.39,55.52,380200.0,33.404,33.4884,33.3799,33.4582,380200.0
2010-05-17 15:05:00,55.52,55.53,55.21,55.25,471900.0,33.4582,33.4643,33.2714,33.2955,471900.0
2010-05-17 15:10:00,55.24,55.32,55.24,55.27,281100.0,33.2895,33.3377,33.2895,33.3076,281100.0
2010-05-17 15:15:00,55.27,55.28,55.11,55.14,400800.0,33.3076,33.3136,33.2112,33.2292,400800.0
2010-05-17 15:20:00,55.13,55.21,54.98,55.09,431400.0,33.2232,33.2714,33.1328,33.1991,431400.0
2010-05-17 15:25:00,55.09,55.18,55.02,55.16,295500.0,33.1991,33.2533,33.1569,33.2413,295500.0
2010-05-17 15:30:00,55.15,55.32,55.13,55.31,473600.0,33.2353,33.3377,33.2232,33.3317,473600.0
2010-05-17 15:35:00,55.31,55.57,55.3,55.56,578400.0,33.3317,33.4884,33.3257,33.4823,578400.0
2010-05-17 15:40:00,55.55,55.66,55.44,55.56,593200.0,33.4763,33.5426,33.41,33.4823,593200.0
2010-05-17 15:45:00,55.57,55.64,55.5,55.57,557100.0,33.4884,33.5306,33.4462,33.4884,557100.0
2010-05-17 15:50:00,55.57,55.69,55.52,55.64,669400.0,33.4884,33.5607,33.4582,33.5306,669400.0
2010-05-17 15:55:00,55.65,55.67,55.58,55.65,1130600.0,33.5366,33.5486,33.4944,33.5366,1130600.0
2010-05-18 09:30:00,56.47,56.53,56.38,56.5,1191200.0,34.0307,34.0669,33.9765,34.0488,1191200.0
2010-05-18 09:35:00,56.5,56.72,56.5,56.67,473300.0,34.0488,34.1814,34.0488,34.1513,473300.0
2010-05-18 09:40:00,56.67,56.81,56.65,56.71,615400.0,34.1513,34.2356,34.1392,34.1754,615400.0
2010-05-18 09:45:00,56.72,56.86,56.71,56.76,387100.0,34.1814,34.2658,34.1754,34.2055,387100.0
2010-05-18 09:50:00,56.75,56.76,56.56,56.59,380400.0,34.1995,34.2055,34.085,34.1031,380400.0
2010-05-18 09:55:00,56.58,56.62,56.53,56.56,339700.0,34.097,34.1211,34.0669,34.085,339700.0
2010-05-18 10:00:00,56.56,56.6,56.45,56.46,606800.0,34.085,34.1091,34.0187,34.0247,606800.0
2010-05-18 10:05:00,56.46,56.55,56.41,56.43,633700.0,34.0247,34.079,33.9946,34.0066,633700.0
2010-05-18 10:10:00,56.43,56.53,56.29,56.52,434900.0,34.0066,34.0669,33.9223,34.0609,434900.0
2010-05-18 10:15:00,56.52,56.57,56.48,56.53,140300.0,34.0609,34.091,34.0368,34.0669,140300.0
2010-05-18 10:20:00,56.53,56.53,56.36,56.49,176100.0,34.0669,34.0669,33.9645,34.0428,176100.0
2010-05-18 10:25:00,56.49,56.53,56.38,56.4,317000.0,34.0428,34.0669,33.9765,33.9886,317000.0
2010-05-18 10:30:00,56.4,56.47,56.34,56.37,416000.0,33.9886,34.0307,33.9524,33.9705,416000.0
2010-05-18 10:35:00,56.36,56.42,56.31,56.36,322700.0,33.9645,34.0006,33.9343,33.9645,322700.0
2010-05-18 10:40:00,56.37,56.4,56.2,56.22,370100.0,33.9705,33.9886,33.868,33.8801,370100.0
2010-05-18 10:45:00,56.23,56.26,56.01,56.05,579800.0,33.8861,33.9042,33.7535,33.7776,579800.0
2010-05-18 10:50:00,56.05,56.13,56.01,56.12,669900.0,33.7776,33.8258,33.7535,33.8198,669900.0
2010-05-18 10:55:00,56.12,56.25,56.08,56.24,329100.0,33.8198,33.8982,33.7957,33.8921,329100.0
2010-05-18 11:00:00,56.23,56.34,56.19,56.21,302400.0,33.8861,33.9524,33.862,33.8741,302400.0
2010-05-18 11:05:00,56.22,56.34,56.16,56.25,244700.0,33.8801,33.9524,33.8439,33.8982,244700.0
2010-05-18 11:10:00,56.26,56.44,56.22,56.4,266100.0,33.9042,34.0127,33.8801,33.9886,266100.0
2010-05-18 11:15:00,56.39,56.43,56.32,56.38,232900.0,33.9825,34.0066,33.9404,33.9765,232900.0
2010-05-18 11:20:00,56.38,56.45,56.24,56.26,106100.0,33.9765,34.0187,33.8921,33.9042,106100.0
2010-05-18 11:25:00,56.26,56.39,56.25,56.38,239600.0,33.9042,33.9825,33.8982,33.9765,239600.0
2010-05-18 11:30:00,56.38,56.41,56.32,56.37,143300.0,33.9765,33.9946,33.9404,33.9705,143300.0
2010-05-18 11:35:00,56.37,56.4,56.17,56.18,454800.0,33.9705,33.9886,33.85,33.856,454800.0
2010-05-18 11:40:00,56.19,56.19,55.86,55.89,328900.0,33.862,33.862,33.6631,33.6812,328900.0
2010-05-18 11:45:00,55.9,56.11,55.87,56.05,354200.0,33.6872,33.8138,33.6692,33.7776,354200.0
2010-05-18 11:50:00,56.03,56.17,56.01,56.15,217700.0,33.7656,33.85,33.7535,33.8379,217700.0
2010-05-18 11:55:00,56.15,56.15,56.05,56.05,303000.0,33.8379,33.8379,33.7776,33.7776,303000.0
2010-05-18 12:00:00,56.04,56.1,55.79,55.81,324900.0,33.7716,33.8078,33.621,33.633,324900.0
2010-05-18 12:05:00,55.8,55.99,55.8,55.95,157400.0,33.627,33.7415,33.627,33.7174,157400.0
2010-05-18 12:10:00,55.96,56.12,55.93,56.04,130400.0,33.7234,33.8198,33.7053,33.7716,130400.0
2010-05-18 12:15:00,56.03,56.1,56.0,56.02,119800.0,33.7656,33.8078,33.7475,33.7596,119800.0
2010-05-18 12:20:00,56.02,56.04,55.82,55.87,252100.0,33.7596,33.7716,33.639,33.6692,252100.0
2010-05-18 12:25:00,55.88,56.03,55.87,56.03,158200.0,33.6752,33.7656,33.6692,33.7656,158200.0
2010-05-18 12:30:00,56.03,56.11,55.99,56.09,217100.0,33.7656,33.8138,33.7415,33.8017,217100.0
2010-05-18 12:35:00,56.09,56.12,55.98,55.99,117900.0,33.8017,33.8198,33.7355,33.7415,117900.0
2010-05-18 12:40:00,55.99,56.09,55.99,56.09,197800.0,33.7415,33.8017,33.7415,33.8017,197800.0
2010-05-18 12:45:00,56.08,56.29,56.07,56.23,163900.0,33.7957,33.9223,33.7897,33.8861,163900.0
2010-05-18 12:50:00,56.22,56.26,56.13,56.14,186100.0,33.8801,33.9042,33.8258,33.8319,186100.0
2010-05-18 12:55:00,56.14,56.18,55.92,55.94,241100.0,33.8319,33.856,33.6993,33.7113,241100.0
2010-05-18 13:00:00,55.94,56.0,55.79,55.89,367000.0,33.7113,33.7475,33.621,33.6812,367000.0
2010-05-18 13:05:00,55.89,55.91,55.64,55.72,511300.0,33.6812,33.6933,33.5306,33.5788,511300.0
2010-05-18 13:10:00,55.73,55.77,55.63,55.74,900200.0,33.5848,33.6089,33.5245,33.5908,900200.0
2010-05-18 13:15:00,55.73,55.86,55.66,55.73,317000.0,33.5848,33.6631,33.5426,33.5848,317000.0
2010-05-18 13:20:00,55.72,55.93,55.7,55.9,223300.0,33.5788,33.7053,33.5667,33.6872,223300.0
2010-05-18 13:25:00,55.9,56.06,55.88,55.91,283600.0,33.6872,33.7837,33.6752,33.6933,283600.0
2010-05-18 13:30:00,55.91,55.99,55.88,55.98,154700.0,33.6933,33.7415,33.6752,33.7355,154700.0
2010-05-18 13:35:00,55.99,56.0,55.63,55.69,445400.0,33.7415,33.7475,33.5245,33.5607,445400.0
2010-05-18 13:40:00,55.69,55.71,55.57,55.62,574600.0,33.5607,33.5727,33.4884,33.5185,574600.0
2010-05-18 13:45:00,55.62,55.71,55.51,55.63,525500.0,33.5185,33.5727,33.4522,33.5245,525500.0
2010-05-18 13:50:00,55.64,55.66,55.47,55.49,228000.0,33.5306,33.5426,33.4281,33.4402,228000.0
2010-05-18 13:55:00,55.48,55.58,55.36,55.38,396300.0,33.4341,33.4944,33.3618,33.3739,396300.0
2010-05-18 14:00:00,55.38,55.58,55.32,55.48,361500.0,33.3739,33.4944,33.3377,33.4341,361500.0
2010-05-18 14:05:00,55.49,55.57,55.45,55.53,377200.0,33.4402,33.4884,33.4161,33.4643,377200.0
2010-05-18 14:10:00,55.51,55.66,55.51,55.51,239000.0,33.4522,33.5426,33.4522,33.4522,239000.0
2010-05-18 14:15:00,55.51,55.6,55.45,55.47,281000.0,33.4522,33.5065,33.4161,33.4281,281000.0
2010-05-18 14:20:00,55.47,55.47,55.26,55.26,572900.0,33.4281,33.4281,33.3016,33.3016,572900.0
2010-05-18 14:25:00,55.25,55.36,55.21,55.34,369700.0,33.2955,33.3618,33.2714,33.3498,369700.0
2010-05-18 14:30:00,55.34,55.34,55.15,55.17,368800.0,33.3498,33.3498,33.2353,33.2473,368800.0
2010-05-18 14:35:00,55.16,55.2,54.99,55.05,397200.0,33.2413,33.2654,33.1388,33.175,397200.0
2010-05-18 14:40:00,55.05,55.25,54.94,55.23,509000.0,33.175,33.2955,33.1087,33.2835,509000.0
2010-05-18 14:45:00,55.23,55.31,55.15,55.19,316600.0,33.2835,33.3317,33.2353,33.2594,316600.0
2010-05-18 14:50:00,55.19,55.22,55.07,55.12,299200.0,33.2594,33.2775,33.1871,33.2172,299200.0
2010-05-18 14:55:00,55.11,55.19,55.04,55.12,576800.0,33.2112,33.2594,33.169,33.2172,576800.0
2010-05-18 15:00:00,55.12,55.13,54.91,54.95,822300.0,33.2172,33.2232,33.0906,33.1147,822300.0
2010-05-18 15:05:00,54.95,55.15,54.94,55.13,417800.0,33.1147,33.2353,33.1087,33.2232,417800.0
2010-05-18 15:10:00,55.1,55.37,55.09,55.37,402900.0,33.2051,33.3678,33.1991,33.3678,402900.0
2010-05-18 15:15:00,55.37,55.42,55.27,55.31,343200.0,33.3678,33.398,33.3076,33.3317,343200.0
2010-05-18 15:20:00,55.32,55.35,55.21,55.25,234700.0,33.3377,33.3558,33.2714,33.2955,234700.0
2010-05-18 15:25:00,55.25,55.26,55.03,55.04,309600.0,33.2955,33.3016,33.163,33.169,309600.0
2010-05-18 15:30:00,55.04,55.12,54.96,55.03,399200.0,33.169,33.2172,33.1208,33.163,399200.0
2010-05-18 15:35:00,55.03,55.19,55.0,55.13,295000.0,33.163,33.2594,33.1449,33.2232,295000.0
2010-05-18 15:40:00,55.13,55.21,55.06,55.18,316100.0,33.2232,33.2714,33.181,33.2533,316100.0
2010-05-18 15:45:00,55.18,55.29,55.07,55.07,545800.0,33.2533,33.3196,33.1871,33.1871,545800.0
2010-05-18 15:50:00,55.07,55.28,55.04,55.24,446800.0,33.1871,33.3136,33.169,33.2895,446800.0
2010-05-18 15:55:00,55.24,55.27,55.16,55.2,727600.0,33.2895,33.3076,33.2413,33.2654,727600.0
2010-05-19 09:30:00,54.91,54.93,54.72,54.75,445400.0,33.0906,33.1027,32.9761,32.9942,445400.0
2010-05-19 09:35:00,54.76,54.85,54.6,54.85,451000.0,33.0002,33.0545,32.9038,33.0545,451000.0
2010-05-19 09:40:00,54.85,55.17,54.83,55.17,648700.0,33.0545,33.2473,33.0424,33.2473,648700.0
2010-05-19 09:45:00,55.18,55.32,55.08,55.19,667600.0,33.2533,33.3377,33.1931,33.2594,667600.0
2010-05-19 09:50:00,55.19,55.31,55.04,55.04,451000.0,33.2594,33.3317,33.169,33.169,451000.0
2010-05-19 09:55:00,55.03,55.06,54.94,55.05,259600.0,33.163,33.181,33.1087,33.175,259600.0
2010-05-19 10:00:00,55.04,55.07,54.71,54.85,399100.0,33.169,33.1871,32.9701,33.0545,399100.0
2010-05-19 10:05:00,54.86,55.08,54.85,54.89,493000.0,33.0605,33.1931,33.0545,33.0786,493000.0
2010-05-19 10:10:00,54.9,54.91,54.6,54.71,715900.0,33.0846,33.0906,32.9038,32.9701,715900.0
2010-05-19 10:15:00,54.71,54.77,54.34,54.44,757200.0,32.9701,33.0063,32.7471,32.8074,757200.0
2010-05-19 10:20:00,54.44,54.44,54.1,54.18,990900.0,32.8074,32.8074,32.6025,32.6507,990900.0
2010-05-19 10:25:00,54.19,54.67,54.19,54.65,576400.0,32.6567,32.946,32.6567,32.934,576400.0
2010-05-19 10:30:00,54.65,54.82,54.53,54.8,700200.0,32.934,33.0364,32.8616,33.0243,700200.0
2010-05-19 10:35:00,54.8,54.82,54.34,54.38,639500.0,33.0243,33.0364,32.7471,32.7712,639500.0
2010-05-19 10:40:00,54.38,54.54,54.22,54.41,387600.0,32.7712,32.8677,32.6748,32.7893,387600.0
2010-05-19 10:45:00,54.4,54.42,54.21,54.27,312100.0,32.7833,32.7953,32.6688,32.705,312100.0
2010-05-19 10:50:00,54.26,54.37,54.17,54.28,520800.0,32.6989,32.7652,32.6447,32.711,520800.0
2010-05-19 10:55:00,54.29,54.47,54.29,54.43,406300.0,32.717,32.8255,32.717,32.8014,406300.0
2010-05-19 11:00:00,54.42,54.48,54.31,54.36,298500.0,32.7953,32.8315,32.7291,32.7592,298500.0
2010-05-19 11:05:00,54.36,54.43,54.34,54.35,223200.0,32.7592,32.8014,32.7471,32.7532,223200.0
2010-05-19 11:10:00,54.35,54.35,54.14,54.25,190900.0,32.7532,32.7532,32.6266,32.6929,190900.0
2010-05-19 11:15:00,54.24,54.33,54.2,54.21,300600.0,32.6869,32.7411,32.6628,32.6688,300600.0
2010-05-19 11:20:00,54.22,54.25,53.96,54.0,396200.0,32.6748,32.6929,32.5181,32.5422,396200.0
2010-05-19 11:25:00,54.0,54.09,53.95,54.07,298100.0,32.5422,32.5965,32.5121,32.5844,298100.0
2010-05-19 11:30:00,54.07,54.14,53.92,54.13,303400.0,32.5844,32.6266,32.494,32.6206,303400.0
2010-05-19 11:35:00,54.13,54.2,54.06,54.07,191100.0,32.6206,32.6628,32.5784,32.5844,191100.0
2010-05-19 11:40:00,54.06,54.08,53.89,53.91,248200.0,32.5784,32.5905,32.4759,32.488,248200.0
2010-05-19 11:45:00,53.91,53.99,53.68,53.7,419400.0,32.488,32.5362,32.3494,32.3614,419400.0
2010-05-19 11:50:00,53.7,53.82,53.66,53.78,351800.0,32.3614,32.4338,32.3373,32.4097,351800.0
2010-05-19 11:55:00,53.78,53.97,53.76,53.94,349800.0,32.4097,32.5242,32.3976,32.5061,349800.0
2010-05-19 12:00:00,53.93,54.08,53.91,54.05,267900.0,32.5001,32.5905,32.488,32.5724,267900.0
2010-05-19 12:05:00,54.05,54.06,53.92,53.99,151600.0,32.5724,32.5784,32.494,32.5362,151600.0
2010-05-19 12:10:00,53.99,54.11,53.98,54.1,145200.0,32.5362,32.6085,32.5302,32.6025,145200.0
2010-05-19 12:15:00,54.09,54.09,53.9,53.98,225600.0,32.5965,32.5965,32.482,32.5302,225600.0
2010-05-19 12:20:00,53.99,54.15,53.97,54.13,146300.0,32.5362,32.6326,32.5242,32.6206,146300.0
2010-05-19 12:25:00,54.11,54.33,54.1,54.21,306200.0,32.6085,32.7411,32.6025,32.6688,306200.0
2010-05-19 12:30:00,54.21,54.28,54.19,54.25,229600.0,32.6688,32.711,32.6567,32.6929,229600.0
2010-05-19 12:35:00,54.25,54.36,54.24,54.33,202600.0,32.6929,32.7592,32.6869,32.7411,202600.0
2010-05-19 12:40:00,54.32,54.35,54.25,54.3,114700.0,32.7351,32.7532,32.6929,32.723,114700.0
2010-05-19 12:45:00,54.31,54.31,54.08,54.09,117100.0,32.7291,32.7291,32.5905,32.5965,117100.0
2010-05-19 12:50:00,54.09,54.28,54.08,54.27,140300.0,32.5965,32.711,32.5905,32.705,140300.0
2010-05-19 12:55:00,54.26,54.53,54.22,54.52,268300.0,32.6989,32.8616,32.6748,32.8556,268300.0
2010-05-19 13:00:00,54.53,54.65,54.43,54.51,474600.0,32.8616,32.934,32.8014,32.8496,474600.0
2010-05-19 13:05:00,54.51,54.58,54.38,54.51,339200.0,32.8496,32.8918,32.7712,32.8496,339200.0
2010-05-19 13:10:00,54.52,54.56,54.4,54.53,186100.0,32.8556,32.8797,32.7833,32.8616,186100.0
2010-05-19 13:15:00,54.52,54.55,54.33,54.43,209100.0,32.8556,32.8737,32.7411,32.8014,209100.0
2010-05-19 13:20:00,54.43,54.77,54.41,54.69,327600.0,32.8014,33.0063,32.7893,32.9581,327600.0
2010-05-19 13:25:00,54.69,54.71,54.54,54.57,282700.0,32.9581,32.9701,32.8677,32.8857,282700.0
2010-05-19 13:30:00,54.56,54.57,54.44,54.44,129400.0,32.8797,32.8857,32.8074,32.8074,129400.0
2010-05-19 13:35:00,54.45,54.45,54.28,54.4,321200.0,32.8134,32.8134,32.711,32.7833,321200.0
2010-05-19 13:40:00,54.41,54.55,54.4,54.55,187300.0,32.7893,32.8737,32.7833,32.8737,187300.0
2010-05-19 13:45:00,54.55,54.75,54.53,54.75,320900.0,32.8737,32.9942,32.8616,32.9942,320900.0
2010-05-19 13:50:00,54.76,54.77,54.62,54.67,189900.0,33.0002,33.0063,32.9159,32.946,189900.0
2010-05-19 13:55:00,54.66,54.67,54.49,54.53,202300.0,32.94,32.946,32.8375,32.8616,202300.0
2010-05-19 14:00:00,54.53,54.66,54.41,54.62,210500.0,32.8616,32.94,32.7893,32.9159,210500.0
2010-05-19 14:05:00,54.61,54.82,54.59,54.61,477100.0,32.9098,33.0364,32.8978,32.9098,477100.0
2010-05-19 14:10:00,54.61,54.66,54.53,54.61,218200.0,32.9098,32.94,32.8616,32.9098,218200.0
2010-05-19 14:15:00,54.61,54.67,54.51,54.53,280300.0,32.9098,32.946,32.8496,32.8616,280300.0
2010-05-19 14:20:00,54.53,54.6,54.35,54.38,219300.0,32.8616,32.9038,32.7532,32.7712,219300.0
2010-05-19 14:25:00,54.38,54.56,54.37,54.55,372800.0,32.7712,32.8797,32.7652,32.8737,372800.0
2010-05-19 14:30:00,54.55,54.6,54.45,54.46,241200.0,32.8737,32.9038,32.8134,32.8195,241200.0
2010-05-19 14:35:00,54.46,54.57,54.41,54.45,296400.0,32.8195,32.8857,32.7893,32.8134,296400.0
2010-05-19 14:40:00,54.45,54.72,54.43,54.65,298800.0,32.8134,32.9761,32.8014,32.934,298800.0
2010-05-19 14:45:00,54.64,54.86,54.64,54.85,333300.0,32.9279,33.0605,32.9279,33.0545,333300.0
2010-05-19 14:50:00,54.84,54.87,54.65,54.76,406700.0,33.0485,33.0665,32.934,33.0002,406700.0
2010-05-19 14:55:00,54.75,54.76,54.58,54.65,241900.0,32.9942,33.0002,32.8918,32.934,241900.0
2010-05-19 15:00:00,54.64,54.71,54.57,54.6,269500.0,32.9279,32.9701,32.8857,32.9038,269500.0
2010-05-19 15:05:00,54.61,54.62,54.32,54.34,583000.0,32.9098,32.9159,32.7351,32.7471,583000.0
2010-05-19 15:10:00,54.34,54.44,54.3,54.31,270400.0,32.7471,32.8074,32.723,32.7291,270400.0
2010-05-19 15:15:00,54.32,54.54,54.32,54.5,358200.0,32.7351,32.8677,32.7351,32.8436,358200.0
2010-05-19 15:20:00,54.51,54.6,54.35,54.4,538700.0,32.8496,32.9038,32.7532,32.7833,538700.0
2010-05-19 15:25:00,54.41,54.63,54.39,54.6,351600.0,32.7893,32.9219,32.7773,32.9038,351600.0
2010-05-19 15:30:00,54.6,54.63,54.48,54.54,509600.0,32.9038,32.9219,32.8315,32.8677,509600.0
2010-05-19 15:35:00,54.53,54.82,54.45,54.74,805400.0,32.8616,33.0364,32.8134,32.9882,805400.0
2010-05-19 15:40:00,54.75,54.81,54.6,54.7,715800.0,32.9942,33.0304,32.9038,32.9641,715800.0
2010-05-19 15:45:00,54.71,54.8,54.63,54.69,682000.0,32.9701,33.0243,32.9219,32.9581,682000.0
2010-05-19 15:50:00,54.7,54.76,54.64,54.71,742700.0,32.9641,33.0002,32.9279,32.9701,742700.0
2010-05-19 15:55:00,54.7,54.72,54.54,54.59,1063000.0,32.9641,32.9761,32.8677,32.8978,1063000.0
2010-05-20 09:30:00,53.2,53.26,52.95,53.15,843100.0,32.0601,32.0963,31.9095,32.03,843100.0
2010-05-20 09:35:00,53.14,53.33,52.99,53.19,909400.0,32.024,32.1385,31.9336,32.0541,909400.0
2010-05-20 09:40:00,53.19,53.19,52.85,52.91,833400.0,32.0541,32.0541,31.8492,31.8854,833400.0
2010-05-20 09:45:00,52.93,53.1,52.85,53.1,910100.0,31.8974,31.9999,31.8492,31.9999,910100.0
2010-05-20 09:50:00,53.09,53.24,53.06,53.12,698000.0,31.9938,32.0842,31.9758,32.0119,698000.0
2010-05-20 09:55:00,53.12,53.19,52.99,53.03,322400.0,32.0119,32.0541,31.9336,31.9577,322400.0
2010-05-20 10:00:00,53.03,53.03,52.8,52.85,738100.0,31.9577,31.9577,31.8191,31.8492,738100.0
2010-05-20 10:05:00,52.85,53.04,52.74,52.75,631700.0,31.8492,31.9637,31.7829,31.7889,631700.0
2010-05-20 10:10:00,52.74,52.81,52.49,52.52,799000.0,31.7829,31.8251,31.6323,31.6503,799000.0
2010-05-20 10:15:00,52.52,52.63,52.41,52.53,730900.0,31.6503,31.7166,31.5841,31.6564,730900.0
2010-05-20 10:20:00,52.53,52.54,52.08,52.14,811600.0,31.6564,31.6624,31.3852,31.4213,811600.0
2010-05-20 10:25:00,52.14,52.26,52.04,52.25,886900.0,31.4213,31.4937,31.3611,31.4876,886900.0
2010-05-20 10:30:00,52.25,52.63,52.22,52.58,771800.0,31.4876,31.7166,31.4696,31.6865,771800.0
2010-05-20 10:35:00,52.59,52.67,52.52,52.56,567700.0,31.6925,31.7407,31.6503,31.6744,567700.0
2010-05-20 10:40:00,52.56,52.61,52.41,52.61,648000.0,31.6744,31.7046,31.5841,31.7046,648000.0
2010-05-20 10:45:00,52.61,52.69,52.53,52.62,520600.0,31.7046,31.7528,31.6564,31.7106,520600.0
2010-05-20 10:50:00,52.62,52.8,52.61,52.79,797900.0,31.7106,31.8191,31.7046,31.8131,797900.0
2010-05-20 10:55:00,52.78,52.79,52.66,52.69,310400.0,31.807,31.8131,31.7347,31.7528,310400.0
2010-05-20 11:00:00,52.69,52.77,52.63,52.67,366000.0,31.7528,31.801,31.7166,31.7407,366000.0
2010-05-20 11:05:00,52.67,52.93,52.66,52.88,566700.0,31.7407,31.8974,31.7347,31.8673,566700.0
2010-05-20 11:10:00,52.89,52.93,52.75,52.82,523600.0,31.8733,31.8974,31.7889,31.8311,523600.0
2010-05-20 11:15:00,52.84,52.84,52.67,52.72,442200.0,31.8432,31.8432,31.7407,31.7709,442200.0
2010-05-20 11:20:00,52.73,52.97,52.69,52.9,400400.0,31.7769,31.9215,31.7528,31.8793,400400.0
2010-05-20 11:25:00,52.91,53.27,52.84,53.25,611700.0,31.8854,32.1023,31.8432,32.0903,611700.0
2010-05-20 11:30:00,53.25,53.28,53.1,53.16,412200.0,32.0903,32.1083,31.9999,32.036,412200.0
2010-05-20 11:35:00,53.16,53.27,53.08,53.25,315800.0,32.036,32.1023,31.9878,32.0903,315800.0
2010-05-20 11:40:00,53.24,53.27,53.05,53.08,324300.0,32.0842,32.1023,31.9697,31.9878,324300.0
2010-05-20 11:45:00,53.09,53.14,52.97,52.97,229400.0,31.9938,32.024,31.9215,31.9215,229400.0
2010-05-20 11:50:00,52.96,53.05,52.93,53.0,336300.0,31.9155,31.9697,31.8974,31.9396,336300.0
2010-05-20 11:55:00,53.0,53.01,52.74,52.77,583700.0,31.9396,31.9456,31.7829,31.801,583700.0
2010-05-20 12:00:00,52.77,52.84,52.71,52.77,363900.0,31.801,31.8432,31.7648,31.801,363900.0
2010-05-20 12:05:00,52.78,53.05,52.76,53.01,215800.0,31.807,31.9697,31.795,31.9456,215800.0
2010-05-20 12:10:00,53.0,53.0,52.81,52.82,383600.0,31.9396,31.9396,31.8251,31.8311,383600.0
2010-05-20 12:15:00,52.82,52.82,52.57,52.71,618900.0,31.8311,31.8311,31.6805,31.7648,618900.0
2010-05-20 12:20:00,52.72,52.83,52.67,52.67,179200.0,31.7709,31.8372,31.7407,31.7407,179200.0
2010-05-20 12:25:00,52.67,52.75,52.62,52.69,245000.0,31.7407,31.7889,31.7106,31.7528,245000.0
2010-05-20 12:30:00,52.69,52.7,52.47,52.48,333700.0,31.7528,31.7588,31.6202,31.6262,333700.0
2010-05-20 12:35:00,52.49,52.72,52.45,52.71,267600.0,31.6323,31.7709,31.6082,31.7648,267600.0
2010-05-20 12:40:00,52.72,52.72,52.54,52.54,174800.0,31.7709,31.7709,31.6624,31.6624,174800.0
2010-05-20 12:45:00,52.54,52.63,52.47,52.48,176900.0,31.6624,31.7166,31.6202,31.6262,176900.0
2010-05-20 12:50:00,52.48,52.49,52.22,52.23,361300.0,31.6262,31.6323,31.4696,31.4756,361300.0
2010-05-20 12:55:00,52.23,52.33,52.02,52.04,729500.0,31.4756,31.5358,31.349,31.3611,729500.0
2010-05-20 13:00:00,52.04,52.29,52.0,52.27,581100.0,31.3611,31.5117,31.337,31.4997,581100.0
2010-05-20 13:05:00,52.26,52.42,52.24,52.42,393900.0,31.4937,31.5901,31.4816,31.5901,393900.0
2010-05-20 13:10:00,52.42,52.57,52.39,52.5,336700.0,31.5901,31.6805,31.572,31.6383,336700.0
2010-05-20 13:15:00,52.49,52.56,52.43,52.55,236200.0,31.6323,31.6744,31.5961,31.6684,236200.0
2010-05-20 13:20:00,52.56,52.72,52.5,52.68,361800.0,31.6744,31.7709,31.6383,31.7468,361800.0
2010-05-20 13:25:00,52.68,52.94,52.62,52.78,511100.0,31.7468,31.9034,31.7106,31.807,511100.0
2010-05-20 13:30:00,52.77,53.04,52.74,52.8,633400.0,31.801,31.9637,31.7829,31.8191,633400.0
2010-05-20 13:35:00,52.79,52.84,52.65,52.66,346000.0,31.8131,31.8432,31.7287,31.7347,346000.0
2010-05-20 13:40:00,52.67,52.9,52.66,52.89,314000.0,31.7407,31.8793,31.7347,31.8733,314000.0
2010-05-20 13:45:00,52.89,52.96,52.67,52.74,293700.0,31.8733,31.9155,31.7407,31.7829,293700.0
2010-05-20 13:50:00,52.75,52.83,52.64,52.71,259500.0,31.7889,31.8372,31.7227,31.7648,259500.0
2010-05-20 13:55:00,52.72,52.79,52.53,52.61,267700.0,31.7709,31.8131,31.6564,31.7046,267700.0
2010-05-20 14:00:00,52.61,52.65,52.35,52.39,468800.0,31.7046,31.7287,31.5479,31.572,468800.0
2010-05-20 14:05:00,52.4,52.48,52.31,52.46,282600.0,31.578,31.6262,31.5238,31.6142,282600.0
2010-05-20 14:10:00,52.45,52.83,52.45,52.8,366200.0,31.6082,31.8372,31.6082,31.8191,366200.0
2010-05-20 14:15:00,52.8,52.92,52.63,52.91,388400.0,31.8191,31.8914,31.7166,31.8854,388400.0
2010-05-20 14:20:00,52.91,53.1,52.81,53.0,325400.0,31.8854,31.9999,31.8251,31.9396,325400.0
2010-05-20 14:25:00,53.01,53.08,52.78,52.84,415900.0,31.9456,31.9878,31.807,31.8432,415900.0
2010-05-20 14:30:00,52.84,53.04,52.74,52.97,447900.0,31.8432,31.9637,31.7829,31.9215,447900.0
2010-05-20 14:35:00,52.98,53.13,52.88,53.07,529300.0,31.9276,32.0179,31.8673,31.9818,529300.0
2010-05-20 14:40:00,53.07,53.19,52.94,53.09,578900.0,31.9818,32.0541,31.9034,31.9938,578900.0
2010-05-20 14:45:00,53.07,53.19,52.92,53.11,471700.0,31.9818,32.0541,31.8914,32.0059,471700.0
2010-05-20 14:50:00,53.11,53.37,53.05,53.21,559700.0,32.0059,32.1626,31.9697,32.0662,559700.0
2010-05-20 14:55:00,53.2,53.27,52.88,52.92,575600.0,32.0601,32.1023,31.8673,31.8914,575600.0
2010-05-20 15:00:00,52.92,53.04,52.9,52.99,429600.0,31.8914,31.9637,31.8793,31.9336,429600.0
2010-05-20 15:05:00,52.99,52.99,52.7,52.87,579600.0,31.9336,31.9336,31.7588,31.8613,579600.0
2010-05-20 15:10:00,52.87,52.9,52.71,52.78,449100.0,31.8613,31.8793,31.7648,31.807,449100.0
2010-05-20 15:15:00,52.77,52.88,52.69,52.81,482100.0,31.801,31.8673,31.7528,31.8251,482100.0
2010-05-20 15:20:00,52.82,52.98,52.71,52.98,279800.0,31.8311,31.9276,31.7648,31.9276,279800.0
2010-05-20 15:25:00,52.97,53.0,52.85,52.86,707000.0,31.9215,31.9396,31.8492,31.8552,707000.0
2010-05-20 15:30:00,52.86,53.01,52.83,52.95,576300.0,31.8552,31.9456,31.8372,31.9095,576300.0
2010-05-20 15:35:00,52.95,52.95,52.71,52.8,748200.0,31.9095,31.9095,31.7648,31.8191,748200.0
2010-05-20 15:40:00,52.8,52.85,52.62,52.65,943800.0,31.8191,31.8492,31.7106,31.7287,943800.0
2010-05-20 15:45:00,52.64,52.69,52.35,52.56,1312300.0,31.7227,31.7528,31.5479,31.6744,1312300.0
2010-05-20 15:50:00,52.57,52.59,52.29,52.3,2054200.0,31.6805,31.6925,31.5117,31.5178,2054200.0
2010-05-20 15:55:00,52.31,52.31,52.09,52.11,2516100.0,31.5238,31.5238,31.3912,31.4033,2516100.0
2010-05-21 09:30:00,51.13,51.35,51.01,51.07,976900.0,30.8127,30.9453,30.7404,30.7765,976900.0
2010-05-21 09:35:00,51.06,51.48,51.06,51.37,1464100.0,30.7705,31.0236,30.7705,30.9573,1464100.0
2010-05-21 09:40:00,51.36,51.73,51.29,51.66,1583200.0,30.9513,31.1743,30.9091,31.1321,1583200.0
2010-05-21 09:45:00,51.67,51.95,51.51,51.87,1443100.0,31.1381,31.3068,31.0417,31.2586,1443100.0
2010-05-21 09:50:00,51.87,52.19,51.82,52.13,1093100.0,31.2586,31.4515,31.2285,31.4153,1093100.0
2010-05-21 09:55:00,52.13,52.28,52.02,52.11,889600.0,31.4153,31.5057,31.349,31.4033,889600.0
2010-05-21 10:00:00,52.1,52.36,51.99,52.29,606300.0,31.3972,31.5539,31.3309,31.5117,606300.0
2010-05-21 10:05:00,52.29,52.71,52.29,52.55,886000.0,31.5117,31.7648,31.5117,31.6684,886000.0
2010-05-21 10:10:00,52.55,52.65,52.28,52.43,979700.0,31.6684,31.7287,31.5057,31.5961,979700.0
2010-05-21 10:15:00,52.44,52.58,52.3,52.33,702400.0,31.6021,31.6865,31.5178,31.5358,702400.0
2010-05-21 10:20:00,52.33,52.34,51.95,51.99,598600.0,31.5358,31.5419,31.3068,31.3309,598600.0
2010-05-21 10:25:00,51.99,52.13,51.89,51.93,482300.0,31.3309,31.4153,31.2707,31.2948,482300.0
2010-05-21 10:30:00,51.94,52.24,51.87,52.24,766600.0,31.3008,31.4816,31.2586,31.4816,766600.0
2010-05-21 10:35:00,52.25,52.45,52.22,52.42,542700.0,31.4876,31.6082,31.4696,31.5901,542700.0
2010-05-21 10:40:00,52.42,52.53,52.34,52.41,977600.0,31.5901,31.6564,31.5419,31.5841,977600.0
2010-05-21 10:45:00,52.42,52.54,52.31,52.35,338500.0,31.5901,31.6624,31.5238,31.5479,338500.0
2010-05-21 10:50:00,52.35,52.49,52.22,52.4,398600.0,31.5479,31.6323,31.4696,31.578,398600.0
2010-05-21 10:55:00,52.4,52.53,52.3,52.47,397400.0,31.578,31.6564,31.5178,31.6202,397400.0
2010-05-21 11:00:00,52.47,52.77,52.43,52.69,523600.0,31.6202,31.801,31.5961,31.7528,523600.0
2010-05-21 11:05:00,52.69,52.79,52.58,52.62,281400.0,31.7528,31.8131,31.6865,31.7106,281400.0
2010-05-21 11:10:00,52.62,52.62,52.45,52.58,218600.0,31.7106,31.7106,31.6082,31.6865,218600.0
2010-05-21 11:15:00,52.58,52.76,52.51,52.73,411400.0,31.6865,31.795,31.6443,31.7769,411400.0
2010-05-21 11:20:00,52.74,52.91,52.62,52.87,486300.0,31.7829,31.8854,31.7106,31.8613,486300.0
2010-05-21 11:25:00,52.87,52.87,52.67,52.81,408300.0,31.8613,31.8613,31.7407,31.8251,408300.0
2010-05-21 11:30:00,52.8,52.88,52.66,52.72,535700.0,31.8191,31.8673,31.7347,31.7709,535700.0
2010-05-21 11:35:00,52.71,52.92,52.69,52.91,399500.0,31.7648,31.8914,31.7528,31.8854,399500.0
2010-05-21 11:40:00,52.91,53.0,52.87,53.0,483400.0,31.8854,31.9396,31.8613,31.9396,483400.0
2010-05-21 11:45:00,52.99,53.06,52.86,52.96,420400.0,31.9336,31.9758,31.8552,31.9155,420400.0
2010-05-21 11:50:00,52.96,53.19,52.96,53.11,486900.0,31.9155,32.0541,31.9155,32.0059,486900.0
2010-05-21 11:55:00,53.1,53.14,52.91,53.0,336600.0,31.9999,32.024,31.8854,31.9396,336600.0
2010-05-21 12:00:00,53.01,53.02,52.8,52.95,336500.0,31.9456,31.9517,31.8191,31.9095,336500.0
2010-05-21 12:05:00,52.94,53.02,52.88,52.94,198200.0,31.9034,31.9517,31.8673,31.9034,198200.0
2010-05-21 12:10:00,52.93,53.0,52.82,52.94,247600.0,31.8974,31.9396,31.8311,31.9034,247600.0
2010-05-21 12:15:00,52.95,53.07,52.95,53.03,234900.0,31.9095,31.9818,31.9095,31.9577,234900.0
2010-05-21 12:20:00,53.03,53.09,52.88,53.03,236900.0,31.9577,31.9938,31.8673,31.9577,236900.0
2010-05-21 12:25:00,53.03,53.07,52.95,52.97,179100.0,31.9577,31.9818,31.9095,31.9215,179100.0
2010-05-21 12:30:00,52.98,53.04,52.82,52.84,284100.0,31.9276,31.9637,31.8311,31.8432,284100.0
2010-05-21 12:35:00,52.85,52.95,52.8,52.85,258000.0,31.8492,31.9095,31.8191,31.8492,258000.0
2010-05-21 12:40:00,52.86,52.94,52.8,52.8,111500.0,31.8552,31.9034,31.8191,31.8191,111500.0
2010-05-21 12:45:00,52.81,52.81,52.64,52.65,237100.0,31.8251,31.8251,31.7227,31.7287,237100.0
2010-05-21 12:50:00,52.69,52.85,52.65,52.82,439000.0,31.7528,31.8492,31.7287,31.8311,439000.0
2010-05-21 12:55:00,52.81,52.81,52.68,52.68,213200.0,31.8251,31.8251,31.7468,31.7468,213200.0
2010-05-21 13:00:00,52.69,52.73,52.54,52.58,392000.0,31.7528,31.7769,31.6624,31.6865,392000.0
2010-05-21 13:05:00,52.58,52.69,52.56,52.69,219300.0,31.6865,31.7528,31.6744,31.7528,219300.0
2010-05-21 13:10:00,52.69,52.75,52.64,52.68,260100.0,31.7528,31.7889,31.7227,31.7468,260100.0
2010-05-21 13:15:00,52.68,52.8,52.62,52.65,237900.0,31.7468,31.8191,31.7106,31.7287,237900.0
2010-05-21 13:20:00,52.65,52.7,52.45,52.52,279000.0,31.7287,31.7588,31.6082,31.6503,279000.0
2010-05-21 13:25:00,52.51,52.55,52.38,52.47,235100.0,31.6443,31.6684,31.566,31.6202,235100.0
2010-05-21 13:30:00,52.47,52.61,52.43,52.59,214900.0,31.6202,31.7046,31.5961,31.6925,214900.0
2010-05-21 13:35:00,52.59,52.72,52.58,52.66,933900.0,31.6925,31.7709,31.6865,31.7347,933900.0
2010-05-21 13:40:00,52.66,52.76,52.63,52.75,561100.0,31.7347,31.795,31.7166,31.7889,561100.0
2010-05-21 13:45:00,52.74,52.87,52.74,52.83,322900.0,31.7829,31.8613,31.7829,31.8372,322900.0
2010-05-21 13:50:00,52.83,52.89,52.79,52.81,230100.0,31.8372,31.8733,31.8131,31.8251,230100.0
2010-05-21 13:55:00,52.8,52.89,52.78,52.85,146200.0,31.8191,31.8733,31.807,31.8492,146200.0
2010-05-21 14:00:00,52.86,52.94,52.76,52.79,423600.0,31.8552,31.9034,31.795,31.8131,423600.0
2010-05-21 14:05:00,52.79,52.81,52.57,52.66,244300.0,31.8131,31.8251,31.6805,31.7347,244300.0
2010-05-21 14:10:00,52.67,52.71,52.53,52.54,337000.0,31.7407,31.7648,31.6564,31.6624,337000.0
2010-05-21 14:15:00,52.54,52.56,52.42,52.53,482400.0,31.6624,31.6744,31.5901,31.6564,482400.0
2010-05-21 14:20:00,52.54,52.55,52.38,52.5,270100.0,31.6624,31.6684,31.566,31.6383,270100.0
2010-05-21 14:25:00,52.49,52.66,52.48,52.61,115100.0,31.6323,31.7347,31.6262,31.7046,115100.0
2010-05-21 14:30:00,52.61,52.69,52.59,52.67,117700.0,31.7046,31.7528,31.6925,31.7407,117700.0
2010-05-21 14:35:00,52.66,52.68,52.51,52.53,171500.0,31.7347,31.7468,31.6443,31.6564,171500.0
2010-05-21 14:40:00,52.54,52.61,52.43,52.47,160000.0,31.6624,31.7046,31.5961,31.6202,160000.0
2010-05-21 14:45:00,52.47,52.47,52.18,52.35,384600.0,31.6202,31.6202,31.4454,31.5479,384600.0
2010-05-21 14:50:00,52.35,52.36,52.27,52.28,190900.0,31.5479,31.5539,31.4997,31.5057,190900.0
2010-05-21 14:55:00,52.28,52.44,52.24,52.4,354300.0,31.5057,31.6021,31.4816,31.578,354300.0
2010-05-21 15:00:00,52.4,52.47,52.34,52.45,298700.0,31.578,31.6202,31.5419,31.6082,298700.0
2010-05-21 15:05:00,52.45,52.54,52.34,52.38,241800.0,31.6082,31.6624,31.5419,31.566,241800.0
2010-05-21 15:10:00,52.35,52.39,52.24,52.27,169100.0,31.5479,31.572,31.4816,31.4997,169100.0
2010-05-21 15:15:00,52.27,52.29,52.08,52.13,317500.0,31.4997,31.5117,31.3852,31.4153,317500.0
2010-05-21 15:20:00,52.13,52.39,52.13,52.38,685700.0,31.4153,31.572,31.4153,31.566,685700.0
2010-05-21 15:25:00,52.37,52.45,52.26,52.31,310700.0,31.5599,31.6082,31.4937,31.5238,310700.0
2010-05-21 15:30:00,52.32,52.33,52.18,52.26,470400.0,31.5298,31.5358,31.4454,31.4937,470400.0
2010-05-21 15:35:00,52.27,52.33,52.14,52.22,655400.0,31.4997,31.5358,31.4213,31.4696,655400.0
2010-05-21 15:40:00,52.22,52.65,52.19,52.65,681100.0,31.4696,31.7287,31.4515,31.7287,681100.0
2010-05-21 15:45:00,52.65,52.85,52.61,52.67,968300.0,31.7287,31.8492,31.7046,31.7407,968300.0
2010-05-21 15:50:00,52.66,52.99,52.66,52.91,846700.0,31.7347,31.9336,31.7347,31.8854,846700.0
2010-05-21 15:55:00,52.9,53.13,52.87,53.05,1602600.0,31.8793,32.0179,31.8613,31.9697,1602600.0
2010-05-24 09:30:00,52.96,53.03,52.76,52.92,460200.0,31.9155,31.9577,31.795,31.8914,460200.0
2010-05-24 09:35:00,52.92,53.1,52.82,52.87,511600.0,31.8914,31.9999,31.8311,31.8613,511600.0
2010-05-24 09:40:00,52.87,52.9,52.5,52.54,617500.0,31.8613,31.8793,31.6383,31.6624,617500.0
2010-05-24 09:45:00,52.55,52.76,52.44,52.62,521000.0,31.6684,31.795,31.6021,31.7106,521000.0
2010-05-24 09:50:00,52.62,52.76,52.52,52.59,432700.0,31.7106,31.795,31.6503,31.6925,432700.0
2010-05-24 09:55:00,52.59,52.6,52.43,52.53,272000.0,31.6925,31.6986,31.5961,31.6564,272000.0
2010-05-24 10:00:00,52.53,52.7,52.28,52.4,485400.0,31.6564,31.7588,31.5057,31.578,485400.0
2010-05-24 10:05:00,52.4,52.68,52.4,52.6,310800.0,31.578,31.7468,31.578,31.6986,310800.0
2010-05-24 10:10:00,52.6,52.72,52.51,52.72,336300.0,31.6986,31.7709,31.6443,31.7709,336300.0
2010-05-24 10:15:00,52.72,52.79,52.65,52.73,250700.0,31.7709,31.8131,31.7287,31.7769,250700.0
2010-05-24 10:20:00,52.73,52.73,52.53,52.59,282600.0,31.7769,31.7769,31.6564,31.6925,282600.0
2010-05-24 10:25:00,52.59,52.75,52.56,52.7,238900.0,31.6925,31.7889,31.6744,31.7588,238900.0
2010-05-24 10:30:00,52.69,52.77,52.63,52.71,293500.0,31.7528,31.801,31.7166,31.7648,293500.0
2010-05-24 10:35:00,52.7,52.77,52.68,52.73,311700.0,31.7588,31.801,31.7468,31.7769,311700.0
2010-05-24 10:40:00,52.74,52.85,52.67,52.7,496700.0,31.7829,31.8492,31.7407,31.7588,496700.0
2010-05-24 10:45:00,52.71,52.71,52.51,52.53,445600.0,31.7648,31.7648,31.6443,31.6564,445600.0
2010-05-24 10:50:00,52.54,52.57,52.39,52.4,203300.0,31.6624,31.6805,31.572,31.578,203300.0
2010-05-24 10:55:00,52.41,52.63,52.4,52.63,960600.0,31.5841,31.7166,31.578,31.7166,960600.0
2010-05-24 11:00:00,52.62,52.62,52.5,52.62,303400.0,31.7106,31.7106,31.6383,31.7106,303400.0
2010-05-24 11:05:00,52.61,52.69,52.6,52.67,287900.0,31.7046,31.7528,31.6986,31.7407,287900.0
2010-05-24 11:10:00,52.68,52.72,52.55,52.55,241700.0,31.7468,31.7709,31.6684,31.6684,241700.0
2010-05-24 11:15:00,52.54,52.55,52.44,52.5,319600.0,31.6624,31.6684,31.6021,31.6383,319600.0
2010-05-24 11:20:00,52.5,52.5,52.38,52.4,261700.0,31.6383,31.6383,31.566,31.578,261700.0
2010-05-24 11:25:00,52.4,52.4,52.24,52.3,223100.0,31.578,31.578,31.4816,31.5178,223100.0
2010-05-24 11:30:00,52.28,52.32,52.24,52.3,188500.0,31.5057,31.5298,31.4816,31.5178,188500.0
2010-05-24 11:35:00,52.31,52.4,52.31,52.34,274300.0,31.5238,31.578,31.5238,31.5419,274300.0
2010-05-24 11:40:00,52.35,52.47,52.31,52.46,314700.0,31.5479,31.6202,31.5238,31.6142,314700.0
2010-05-24 11:45:00,52.45,52.56,52.45,52.54,247000.0,31.6082,31.6744,31.6082,31.6624,247000.0
2010-05-24 11:50:00,52.54,52.55,52.4,52.42,156900.0,31.6624,31.6684,31.578,31.5901,156900.0
2010-05-24 11:55:00,52.42,52.49,52.35,52.45,196200.0,31.5901,31.6323,31.5479,31.6082,196200.0
2010-05-24 12:00:00,52.46,52.53,52.44,52.5,111500.0,31.6142,31.6564,31.6021,31.6383,111500.0
2010-05-24 12:05:00,52.5,52.65,52.5,52.57,224000.0,31.6383,31.7287,31.6383,31.6805,224000.0
2010-05-24 12:10:00,52.58,52.62,52.54,52.55,139800.0,31.6865,31.7106,31.6624,31.6684,139800.0
2010-05-24 12:15:00,52.55,52.6,52.47,52.53,204300.0,31.6684,31.6986,31.6202,31.6564,204300.0
2010-05-24 12:20:00,52.52,52.52,52.45,52.45,132000.0,31.6503,31.6503,31.6082,31.6082,132000.0
2010-05-24 12:25:00,52.45,52.54,52.44,52.54,117000.0,31.6082,31.6624,31.6021,31.6624,117000.0
2010-05-24 12:30:00,52.54,52.65,52.52,52.55,252000.0,31.6624,31.7287,31.6503,31.6684,252000.0
2010-05-24 12:35:00,52.54,52.55,52.47,52.49,181800.0,31.6624,31.6684,31.6202,31.6323,181800.0
2010-05-24 12:40:00,52.5,52.53,52.42,52.45,118000.0,31.6383,31.6564,31.5901,31.6082,118000.0
2010-05-24 12:45:00,52.44,52.54,52.44,52.54,130800.0,31.6021,31.6624,31.6021,31.6624,130800.0
2010-05-24 12:50:00,52.54,52.68,52.52,52.62,117500.0,31.6624,31.7468,31.6503,31.7106,117500.0
2010-05-24 12:55:00,52.62,52.65,52.6,52.61,84100.0,31.7106,31.7287,31.6986,31.7046,84100.0
2010-05-24 13:00:00,52.62,52.71,52.62,52.62,244900.0,31.7106,31.7648,31.7106,31.7106,244900.0
2010-05-24 13:05:00,52.62,52.64,52.54,52.56,96900.0,31.7106,31.7227,31.6624,31.6744,96900.0
2010-05-24 13:10:00,52.54,52.64,52.52,52.6,107800.0,31.6624,31.7227,31.6503,31.6986,107800.0
2010-05-24 13:15:00,52.59,52.59,52.5,52.51,103000.0,31.6925,31.6925,31.6383,31.6443,103000.0
2010-05-24 13:20:00,52.51,52.56,52.49,52.55,178100.0,31.6443,31.6744,31.6323,31.6684,178100.0
2010-05-24 13:25:00,52.55,52.68,52.54,52.59,578300.0,31.6684,31.7468,31.6624,31.6925,578300.0
2010-05-24 13:30:00,52.58,52.65,52.48,52.51,107500.0,31.6865,31.7287,31.6262,31.6443,107500.0
2010-05-24 13:35:00,52.5,52.55,52.45,52.47,140700.0,31.6383,31.6684,31.6082,31.6202,140700.0
2010-05-24 13:40:00,52.46,52.54,52.41,52.42,173200.0,31.6142,31.6624,31.5841,31.5901,173200.0
2010-05-24 13:45:00,52.42,52.46,52.35,52.37,268000.0,31.5901,31.6142,31.5479,31.5599,268000.0
2010-05-24 13:50:00,52.36,52.41,52.31,52.41,192600.0,31.5539,31.5841,31.5238,31.5841,192600.0
2010-05-24 13:55:00,52.41,52.46,52.35,52.42,137600.0,31.5841,31.6142,31.5479,31.5901,137600.0
2010-05-24 14:00:00,52.42,52.45,52.34,52.36,145500.0,31.5901,31.6082,31.5419,31.5539,145500.0
2010-05-24 14:05:00,52.36,52.41,52.3,52.41,143300.0,31.5539,31.5841,31.5178,31.5841,143300.0
2010-05-24 14:10:00,52.42,52.5,52.42,52.45,124000.0,31.5901,31.6383,31.5901,31.6082,124000.0
2010-05-24 14:15:00,52.45,52.47,52.42,52.44,111400.0,31.6082,31.6202,31.5901,31.6021,111400.0
2010-05-24 14:20:00,52.44,52.45,52.35,52.43,102900.0,31.6021,31.6082,31.5479,31.5961,102900.0
2010-05-24 14:25:00,52.43,52.46,52.31,52.38,93000.0,31.5961,31.6142,31.5238,31.566,93000.0
2010-05-24 14:30:00,52.38,52.44,52.29,52.42,166800.0,31.566,31.6021,31.5117,31.5901,166800.0
2010-05-24 14:35:00,52.43,52.46,52.29,52.33,203500.0,31.5961,31.6142,31.5117,31.5358,203500.0
2010-05-24 14:40:00,52.33,52.38,52.28,52.32,165600.0,31.5358,31.566,31.5057,31.5298,165600.0
2010-05-24 14:45:00,52.32,52.32,52.18,52.21,225100.0,31.5298,31.5298,31.4454,31.4635,225100.0
2010-05-24 14:50:00,52.22,52.3,52.19,52.29,191600.0,31.4696,31.5178,31.4515,31.5117,191600.0
2010-05-24 14:55:00,52.29,52.31,52.18,52.22,190400.0,31.5117,31.5238,31.4454,31.4696,190400.0
2010-05-24 15:00:00,52.22,52.26,52.15,52.15,213400.0,31.4696,31.4937,31.4274,31.4274,213400.0
2010-05-24 15:05:00,52.15,52.18,52.05,52.05,174800.0,31.4274,31.4454,31.3671,31.3671,174800.0
2010-05-24 15:10:00,52.04,52.19,52.02,52.16,299800.0,31.3611,31.4515,31.349,31.4334,299800.0
2010-05-24 15:15:00,52.15,52.2,52.1,52.1,185300.0,31.4274,31.4575,31.3972,31.3972,185300.0
2010-05-24 15:20:00,52.11,52.21,52.1,52.2,130000.0,31.4033,31.4635,31.3972,31.4575,130000.0
2010-05-24 15:25:00,52.19,52.19,52.09,52.1,120900.0,31.4515,31.4515,31.3912,31.3972,120900.0
2010-05-24 15:30:00,52.1,52.25,52.04,52.2,362400.0,31.3972,31.4876,31.3611,31.4575,362400.0
2010-05-24 15:35:00,52.21,52.25,52.17,52.23,373400.0,31.4635,31.4876,31.4394,31.4756,373400.0
2010-05-24 15:40:00,52.23,52.28,52.22,52.23,549300.0,31.4756,31.5057,31.4696,31.4756,549300.0
2010-05-24 15:45:00,52.22,52.26,52.0,52.02,562600.0,31.4696,31.4937,31.337,31.349,562600.0
2010-05-24 15:50:00,52.01,52.02,51.87,51.88,1459800.0,31.343,31.349,31.2586,31.2647,1459800.0
2010-05-24 15:55:00,51.89,51.9,51.78,51.86,1994900.0,31.2707,31.2767,31.2044,31.2526,1994900.0
2010-05-25 09:30:00,50.47,51.86,50.33,50.53,1039800.0,30.4149,31.2526,30.3306,30.4511,1039800.0
2010-05-25 09:35:00,50.53,50.54,50.25,50.45,914800.0,30.4511,30.4571,30.2824,30.4029,914800.0
2010-05-25 09:40:00,50.45,50.46,50.15,50.32,730800.0,30.4029,30.4089,30.2221,30.3245,730800.0
2010-05-25 09:45:00,50.33,50.59,50.25,50.58,970300.0,30.3306,30.4873,30.2824,30.4812,970300.0
2010-05-25 09:50:00,50.58,50.83,50.53,50.63,888000.0,30.4812,30.6319,30.4511,30.5114,888000.0
2010-05-25 09:55:00,50.63,50.75,50.44,50.53,578000.0,30.5114,30.5837,30.3969,30.4511,578000.0
2010-05-25 10:00:00,50.47,50.8,50.41,50.78,840200.0,30.4149,30.6138,30.3788,30.6018,840200.0
2010-05-25 10:05:00,50.79,50.81,50.57,50.59,805000.0,30.6078,30.6198,30.4752,30.4873,805000.0
2010-05-25 10:10:00,50.6,50.62,50.44,50.58,628600.0,30.4933,30.5053,30.3969,30.4812,628600.0
2010-05-25 10:15:00,50.58,50.8,50.57,50.74,697500.0,30.4812,30.6138,30.4752,30.5777,697500.0
2010-05-25 10:20:00,50.73,50.82,50.55,50.66,537700.0,30.5716,30.6259,30.4632,30.5294,537700.0
2010-05-25 10:25:00,50.65,50.72,50.42,50.44,407800.0,30.5234,30.5656,30.3848,30.3969,407800.0
2010-05-25 10:30:00,50.44,50.55,50.38,50.44,539700.0,30.3969,30.4632,30.3607,30.3969,539700.0
2010-05-25 10:35:00,50.44,50.6,50.42,50.45,367700.0,30.3969,30.4933,30.3848,30.4029,367700.0
2010-05-25 10:40:00,50.45,50.48,50.31,50.33,568900.0,30.4029,30.421,30.3185,30.3306,568900.0
2010-05-25 10:45:00,50.34,50.42,50.25,50.32,390000.0,30.3366,30.3848,30.2824,30.3245,390000.0
2010-05-25 10:50:00,50.33,50.41,50.21,50.26,434800.0,30.3306,30.3788,30.2583,30.2884,434800.0
2010-05-25 10:55:00,50.26,50.5,50.25,50.5,343500.0,30.2884,30.433,30.2824,30.433,343500.0
2010-05-25 11:00:00,50.51,50.71,50.51,50.66,549100.0,30.439,30.5596,30.439,30.5294,549100.0
2010-05-25 11:05:00,50.66,50.9,50.65,50.85,1005900.0,30.5294,30.6741,30.5234,30.6439,1005900.0
2010-05-25 11:10:00,50.85,50.91,50.79,50.85,516200.0,30.6439,30.6801,30.6078,30.6439,516200.0
2010-05-25 11:15:00,50.85,50.91,50.67,50.69,318300.0,30.6439,30.6801,30.5355,30.5475,318300.0
2010-05-25 11:20:00,50.69,50.79,50.63,50.76,280600.0,30.5475,30.6078,30.5114,30.5897,280600.0
2010-05-25 11:25:00,50.75,51.01,50.74,50.93,366400.0,30.5837,30.7404,30.5777,30.6922,366400.0
2010-05-25 11:30:00,50.94,50.97,50.78,50.79,284800.0,30.6982,30.7163,30.6018,30.6078,284800.0
2010-05-25 11:35:00,50.77,50.85,50.72,50.85,304900.0,30.5957,30.6439,30.5656,30.6439,304900.0
2010-05-25 11:40:00,50.85,50.89,50.74,50.8,326000.0,30.6439,30.668,30.5777,30.6138,326000.0
2010-05-25 11:45:00,50.8,50.84,50.71,50.77,199700.0,30.6138,30.6379,30.5596,30.5957,199700.0
2010-05-25 11:50:00,50.78,50.98,50.75,50.97,216100.0,30.6018,30.7223,30.5837,30.7163,216100.0
2010-05-25 11:55:00,50.98,51.16,50.96,51.11,286500.0,30.7223,30.8308,30.7102,30.8006,286500.0
2010-05-25 12:00:00,51.11,51.24,51.09,51.2,459100.0,30.8006,30.879,30.7886,30.8549,459100.0
2010-05-25 12:05:00,51.2,51.22,50.99,51.0,712100.0,30.8549,30.8669,30.7283,30.7343,712100.0
2010-05-25 12:10:00,51.0,51.17,50.99,51.16,250900.0,30.7343,30.8368,30.7283,30.8308,250900.0
2010-05-25 12:15:00,51.17,51.2,51.09,51.1,295800.0,30.8368,30.8549,30.7886,30.7946,295800.0
2010-05-25 12:20:00,51.1,51.12,50.89,50.91,257000.0,30.7946,30.8067,30.668,30.6801,257000.0
2010-05-25 12:25:00,50.91,51.04,50.87,50.88,321800.0,30.6801,30.7584,30.656,30.662,321800.0
2010-05-25 12:30:00,50.89,50.89,50.78,50.81,391200.0,30.668,30.668,30.6018,30.6198,391200.0
2010-05-25 12:35:00,50.8,50.87,50.77,50.87,254500.0,30.6138,30.656,30.5957,30.656,254500.0
2010-05-25 12:40:00,50.87,50.87,50.67,50.69,278400.0,30.656,30.656,30.5355,30.5475,278400.0
2010-05-25 12:45:00,50.69,50.81,50.66,50.79,204700.0,30.5475,30.6198,30.5294,30.6078,204700.0
2010-05-25 12:50:00,50.8,50.83,50.75,50.78,247200.0,30.6138,30.6319,30.5837,30.6018,247200.0
2010-05-25 12:55:00,50.79,50.91,50.77,50.81,172000.0,30.6078,30.6801,30.5957,30.6198,172000.0
2010-05-25 13:00:00,50.8,50.86,50.7,50.76,324900.0,30.6138,30.65,30.5535,30.5897,324900.0
2010-05-25 13:05:00,50.76,50.78,50.65,50.7,273800.0,30.5897,30.6018,30.5234,30.5535,273800.0
2010-05-25 13:10:00,50.69,50.72,50.6,50.64,310500.0,30.5475,30.5656,30.4933,30.5174,310500.0
2010-05-25 13:15:00,50.65,50.67,50.54,50.64,279900.0,30.5234,30.5355,30.4571,30.5174,279900.0
2010-05-25 13:20:00,50.65,50.82,50.62,50.76,245000.0,30.5234,30.6259,30.5053,30.5897,245000.0
2010-05-25 13:25:00,50.76,50.82,50.74,50.78,141300.0,30.5897,30.6259,30.5777,30.6018,141300.0
2010-05-25 13:30:00,50.78,50.81,50.62,50.66,234400.0,30.6018,30.6198,30.5053,30.5294,234400.0
2010-05-25 13:35:00,50.66,50.7,50.55,50.59,377000.0,30.5294,30.5535,30.4632,30.4873,377000.0
2010-05-25 13:40:00,50.6,50.62,50.5,50.55,431300.0,30.4933,30.5053,30.433,30.4632,431300.0
2010-05-25 13:45:00,50.54,50.58,50.5,50.54,167900.0,30.4571,30.4812,30.433,30.4571,167900.0
2010-05-25 13:50:00,50.54,50.62,50.47,50.58,219000.0,30.4571,30.5053,30.4149,30.4812,219000.0
2010-05-25 13:55:00,50.58,50.63,50.5,50.56,218200.0,30.4812,30.5114,30.433,30.4692,218200.0
2010-05-25 14:00:00,50.55,50.6,50.46,50.6,257000.0,30.4632,30.4933,30.4089,30.4933,257000.0
2010-05-25 14:05:00,50.6,50.72,50.56,50.65,403400.0,30.4933,30.5656,30.4692,30.5234,403400.0
2010-05-25 14:10:00,50.66,50.86,50.65,50.84,327500.0,30.5294,30.65,30.5234,30.6379,327500.0
2010-05-25 14:15:00,50.84,50.93,50.78,50.93,281600.0,30.6379,30.6922,30.6018,30.6922,281600.0
2010-05-25 14:20:00,50.93,50.95,50.78,50.86,342100.0,30.6922,30.7042,30.6018,30.65,342100.0
2010-05-25 14:25:00,50.87,51.04,50.86,50.95,423800.0,30.656,30.7584,30.65,30.7042,423800.0
2010-05-25 14:30:00,50.93,51.02,50.81,50.81,401300.0,30.6922,30.7464,30.6198,30.6198,401300.0
2010-05-25 14:35:00,50.81,51.03,50.79,50.92,477500.0,30.6198,30.7524,30.6078,30.6861,477500.0
2010-05-25 14:40:00,50.92,51.15,50.89,51.08,448200.0,30.6861,30.8247,30.668,30.7825,448200.0
2010-05-25 14:45:00,51.09,51.37,51.07,51.34,719200.0,30.7886,30.9573,30.7765,30.9392,719200.0
2010-05-25 14:50:00,51.35,51.35,51.19,51.31,464000.0,30.9453,30.9453,30.8488,30.9212,464000.0
2010-05-25 14:55:00,51.31,51.31,51.14,51.16,573800.0,30.9212,30.9212,30.8187,30.8308,573800.0
2010-05-25 15:00:00,51.17,51.32,51.13,51.25,1058300.0,30.8368,30.9272,30.8127,30.885,1058300.0
2010-05-25 15:05:00,51.26,51.49,51.25,51.44,1166100.0,30.891,31.0296,30.885,30.9995,1166100.0
2010-05-25 15:10:00,51.45,51.47,51.26,51.3,732600.0,31.0055,31.0176,30.891,30.9151,732600.0
2010-05-25 15:15:00,51.29,51.32,51.21,51.29,396700.0,30.9091,30.9272,30.8609,30.9091,396700.0
2010-05-25 15:20:00,51.3,51.64,51.3,51.6,1043000.0,30.9151,31.12,30.9151,31.0959,1043000.0
2010-05-25 15:25:00,51.61,51.66,51.5,51.58,807800.0,31.1019,31.1321,31.0357,31.0839,807800.0
2010-05-25 15:30:00,51.58,51.79,51.51,51.71,1153800.0,31.0839,31.2104,31.0417,31.1622,1153800.0
2010-05-25 15:35:00,51.71,51.8,51.52,51.6,885400.0,31.1622,31.2164,31.0477,31.0959,885400.0
2010-05-25 15:40:00,51.61,51.79,51.6,51.72,1050500.0,31.1019,31.2104,31.0959,31.1682,1050500.0
2010-05-25 15:45:00,51.72,51.85,51.59,51.84,1351600.0,31.1682,31.2466,31.0899,31.2405,1351600.0
2010-05-25 15:50:00,51.85,51.85,51.66,51.78,916900.0,31.2466,31.2466,31.1321,31.2044,916900.0
2010-05-25 15:55:00,51.78,52.0,51.77,51.92,960300.0,31.2044,31.337,31.1984,31.2888,960300.0
2010-05-26 09:30:00,52.59,52.8,52.47,52.79,508100.0,31.6925,31.8191,31.6202,31.8131,508100.0
2010-05-26 09:35:00,52.79,52.79,52.59,52.78,600300.0,31.8131,31.8131,31.6925,31.807,600300.0
2010-05-26 09:40:00,52.78,52.88,52.76,52.82,822800.0,31.807,31.8673,31.795,31.8311,822800.0
2010-05-26 09:45:00,52.82,52.83,52.56,52.67,340600.0,31.8311,31.8372,31.6744,31.7407,340600.0
2010-05-26 09:50:00,52.67,52.7,52.49,52.55,412400.0,31.7407,31.7588,31.6323,31.6684,412400.0
2010-05-26 09:55:00,52.55,52.78,52.54,52.75,493200.0,31.6684,31.807,31.6624,31.7889,493200.0
2010-05-26 10:00:00,52.76,53.0,52.75,52.89,774000.0,31.795,31.9396,31.7889,31.8733,774000.0
2010-05-26 10:05:00,52.88,52.88,52.66,52.69,546600.0,31.8673,31.8673,31.7347,31.7528,546600.0
2010-05-26 10:10:00,52.68,52.77,52.56,52.75,290100.0,31.7468,31.801,31.6744,31.7889,290100.0
2010-05-26 10:15:00,52.74,52.86,52.71,52.84,305700.0,31.7829,31.8552,31.7648,31.8432,305700.0
2010-05-26 10:20:00,52.83,52.85,52.68,52.72,277700.0,31.8372,31.8492,31.7468,31.7709,277700.0
2010-05-26 10:25:00,52.72,52.72,52.57,52.63,458100.0,31.7709,31.7709,31.6805,31.7166,458100.0
2010-05-26 10:30:00,52.63,52.73,52.55,52.71,462300.0,31.7166,31.7769,31.6684,31.7648,462300.0
2010-05-26 10:35:00,52.72,52.89,52.69,52.84,301900.0,31.7709,31.8733,31.7528,31.8432,301900.0
2010-05-26 10:40:00,52.84,52.97,52.78,52.96,418600.0,31.8432,31.9215,31.807,31.9155,418600.0
2010-05-26 10:45:00,52.96,53.03,52.95,52.98,785700.0,31.9155,31.9577,31.9095,31.9276,785700.0
2010-05-26 10:50:00,52.98,53.08,52.94,52.96,769200.0,31.9276,31.9878,31.9034,31.9155,769200.0
2010-05-26 10:55:00,52.96,52.96,52.86,52.93,447800.0,31.9155,31.9155,31.8552,31.8974,447800.0
2010-05-26 11:00:00,52.92,52.93,52.68,52.73,316600.0,31.8914,31.8974,31.7468,31.7769,316600.0
2010-05-26 11:05:00,52.73,52.78,52.62,52.78,249000.0,31.7769,31.807,31.7106,31.807,249000.0
2010-05-26 11:10:00,52.78,52.85,52.73,52.83,295700.0,31.807,31.8492,31.7769,31.8372,295700.0
2010-05-26 11:15:00,52.83,52.9,52.75,52.88,266300.0,31.8372,31.8793,31.7889,31.8673,266300.0
2010-05-26 11:20:00,52.88,52.89,52.59,52.63,299900.0,31.8673,31.8733,31.6925,31.7166,299900.0
2010-05-26 11:25:00,52.62,52.66,52.44,52.44,425600.0,31.7106,31.7347,31.6021,31.6021,425600.0
2010-05-26 11:30:00,52.45,52.55,52.42,52.49,364200.0,31.6082,31.6684,31.5901,31.6323,364200.0
2010-05-26 11:35:00,52.49,52.56,52.43,52.46,440200.0,31.6323,31.6744,31.5961,31.6142,440200.0
2010-05-26 11:40:00,52.46,52.56,52.42,52.42,535100.0,31.6142,31.6744,31.5901,31.5901,535100.0
2010-05-26 11:45:00,52.41,52.51,52.25,52.33,455500.0,31.5841,31.6443,31.4876,31.5358,455500.0
2010-05-26 11:50:00,52.33,52.44,52.26,52.44,422700.0,31.5358,31.6021,31.4937,31.6021,422700.0
2010-05-26 11:55:00,52.45,52.59,52.44,52.58,129600.0,31.6082,31.6925,31.6021,31.6865,129600.0
2010-05-26 12:00:00,52.57,52.61,52.47,52.58,184800.0,31.6805,31.7046,31.6202,31.6865,184800.0
2010-05-26 12:05:00,52.58,52.65,52.55,52.59,84500.0,31.6865,31.7287,31.6684,31.6925,84500.0
2010-05-26 12:10:00,52.59,52.61,52.49,52.51,87900.0,31.6925,31.7046,31.6323,31.6443,87900.0
2010-05-26 12:15:00,52.51,52.63,52.51,52.61,122700.0,31.6443,31.7166,31.6443,31.7046,122700.0
2010-05-26 12:20:00,52.61,52.73,52.6,52.64,121000.0,31.7046,31.7769,31.6986,31.7227,121000.0
2010-05-26 12:25:00,52.64,52.68,52.54,52.58,170600.0,31.7227,31.7468,31.6624,31.6865,170600.0
2010-05-26 12:30:00,52.58,52.59,52.5,52.59,77500.0,31.6865,31.6925,31.6383,31.6925,77500.0
2010-05-26 12:35:00,52.58,52.67,52.56,52.65,181900.0,31.6865,31.7407,31.6744,31.7287,181900.0
2010-05-26 12:40:00,52.64,52.65,52.4,52.49,313400.0,31.7227,31.7287,31.578,31.6323,313400.0
2010-05-26 12:45:00,52.49,52.6,52.47,52.47,165500.0,31.6323,31.6986,31.6202,31.6202,165500.0
2010-05-26 12:50:00,52.47,52.66,52.44,52.66,192000.0,31.6202,31.7347,31.6021,31.7347,192000.0
2010-05-26 12:55:00,52.66,52.73,52.59,52.73,119300.0,31.7347,31.7769,31.6925,31.7769,119300.0
2010-05-26 13:00:00,52.75,52.76,52.66,52.69,233400.0,31.7889,31.795,31.7347,31.7528,233400.0
2010-05-26 13:05:00,52.69,52.78,52.64,52.74,241500.0,31.7528,31.807,31.7227,31.7829,241500.0
2010-05-26 13:10:00,52.73,52.74,52.6,52.62,139800.0,31.7769,31.7829,31.6986,31.7106,139800.0
2010-05-26 13:15:00,52.62,52.69,52.58,52.59,181400.0,31.7106,31.7528,31.6865,31.6925,181400.0
2010-05-26 13:20:00,52.58,52.68,52.58,52.67,124700.0,31.6865,31.7468,31.6865,31.7407,124700.0
2010-05-26 13:25:00,52.67,52.67,52.59,52.64,148300.0,31.7407,31.7407,31.6925,31.7227,148300.0
2010-05-26 13:30:00,52.62,52.65,52.58,52.62,125800.0,31.7106,31.7287,31.6865,31.7106,125800.0
2010-05-26 13:35:00,52.62,52.75,52.61,52.74,121000.0,31.7106,31.7889,31.7046,31.7829,121000.0
2010-05-26 13:40:00,52.73,52.8,52.73,52.78,118700.0,31.7769,31.8191,31.7769,31.807,118700.0
2010-05-26 13:45:00,52.77,52.81,52.74,52.8,184400.0,31.801,31.8251,31.7829,31.8191,184400.0
2010-05-26 13:50:00,52.8,52.8,52.75,52.77,59800.0,31.8191,31.8191,31.7889,31.801,59800.0
2010-05-26 13:55:00,52.76,52.82,52.71,52.75,160500.0,31.795,31.8311,31.7648,31.7889,160500.0
2010-05-26 14:00:00,52.74,52.79,52.7,52.71,131600.0,31.7829,31.8131,31.7588,31.7648,131600.0
2010-05-26 14:05:00,52.71,52.79,52.71,52.77,115100.0,31.7648,31.8131,31.7648,31.801,115100.0
2010-05-26 14:10:00,52.77,52.79,52.59,52.61,200900.0,31.801,31.8131,31.6925,31.7046,200900.0
2010-05-26 14:15:00,52.6,52.69,52.56,52.67,196000.0,31.6986,31.7528,31.6744,31.7407,196000.0
2010-05-26 14:20:00,52.67,52.72,52.52,52.57,249700.0,31.7407,31.7709,31.6503,31.6805,249700.0
2010-05-26 14:25:00,52.58,52.66,52.49,52.6,250600.0,31.6865,31.7347,31.6323,31.6986,250600.0
2010-05-26 14:30:00,52.6,52.65,52.37,52.46,450000.0,31.6986,31.7287,31.5599,31.6142,450000.0
2010-05-26 14:35:00,52.46,52.51,52.31,52.48,535200.0,31.6142,31.6443,31.5238,31.6262,535200.0
2010-05-26 14:40:00,52.48,52.49,52.3,52.34,377700.0,31.6262,31.6323,31.5178,31.5419,377700.0
2010-05-26 14:45:00,52.35,52.36,52.19,52.31,450500.0,31.5479,31.5539,31.4515,31.5238,450500.0
2010-05-26 14:50:00,52.31,52.32,52.2,52.25,255300.0,31.5238,31.5298,31.4575,31.4876,255300.0
2010-05-26 14:55:00,52.26,52.42,52.26,52.37,215700.0,31.4937,31.5901,31.4937,31.5599,215700.0
2010-05-26 15:00:00,52.36,52.53,52.36,52.46,372200.0,31.5539,31.6564,31.5539,31.6142,372200.0
2010-05-26 15:05:00,52.46,52.49,52.4,52.43,461500.0,31.6142,31.6323,31.578,31.5961,461500.0
2010-05-26 15:10:00,52.43,52.55,52.41,52.53,283800.0,31.5961,31.6684,31.5841,31.6564,283800.0
2010-05-26 15:15:00,52.53,52.56,52.33,52.38,390000.0,31.6564,31.6744,31.5358,31.566,390000.0
2010-05-26 15:20:00,52.38,52.48,52.24,52.24,284800.0,31.566,31.6262,31.4816,31.4816,284800.0
2010-05-26 15:25:00,52.24,52.24,51.79,51.87,919100.0,31.4816,31.4816,31.2104,31.2586,919100.0
2010-05-26 15:30:00,51.88,51.98,51.78,51.79,811600.0,31.2647,31.3249,31.2044,31.2104,811600.0
2010-05-26 15:35:00,51.79,51.98,51.7,51.94,783300.0,31.2104,31.3249,31.1562,31.3008,783300.0
2010-05-26 15:40:00,51.95,52.17,51.95,52.12,871600.0,31.3068,31.4394,31.3068,31.4093,871600.0
2010-05-26 15:45:00,52.12,52.13,51.86,51.96,965400.0,31.4093,31.4153,31.2526,31.3129,965400.0
2010-05-26 15:50:00,51.96,52.03,51.88,51.98,1008300.0,31.3129,31.3551,31.2647,31.3249,1008300.0
2010-05-26 15:55:00,51.98,52.02,51.82,51.83,1329000.0,31.3249,31.349,31.2285,31.2345,1329000.0
2010-05-27 09:30:00,53.18,53.44,53.17,53.26,563600.0,32.0481,32.2048,32.0421,32.0963,563600.0
2010-05-27 09:35:00,53.25,53.33,53.01,53.03,539700.0,32.0903,32.1385,31.9456,31.9577,539700.0
2010-05-27 09:40:00,53.03,53.24,52.99,53.22,688900.0,31.9577,32.0842,31.9336,32.0722,688900.0
2010-05-27 09:45:00,53.22,53.37,53.22,53.23,565200.0,32.0722,32.1626,32.0722,32.0782,565200.0
2010-05-27 09:50:00,53.23,53.35,53.19,53.28,497100.0,32.0782,32.1505,32.0541,32.1083,497100.0
2010-05-27 09:55:00,53.27,53.36,53.21,53.35,457300.0,32.1023,32.1566,32.0662,32.1505,457300.0
2010-05-27 10:00:00,53.34,53.36,53.11,53.21,488000.0,32.1445,32.1566,32.0059,32.0662,488000.0
2010-05-27 10:05:00,53.22,53.36,53.21,53.33,390500.0,32.0722,32.1566,32.0662,32.1385,390500.0
2010-05-27 10:10:00,53.33,53.47,53.33,53.41,617800.0,32.1385,32.2228,32.1385,32.1867,617800.0
2010-05-27 10:15:00,53.4,53.42,53.31,53.39,316500.0,32.1807,32.1927,32.1264,32.1746,316500.0
2010-05-27 10:20:00,53.39,53.48,53.33,53.47,233200.0,32.1746,32.2289,32.1385,32.2228,233200.0
2010-05-27 10:25:00,53.46,53.57,53.44,53.57,522400.0,32.2168,32.2831,32.2048,32.2831,522400.0
2010-05-27 10:30:00,53.56,53.66,53.49,53.64,616800.0,32.2771,32.3373,32.2349,32.3253,616800.0
2010-05-27 10:35:00,53.65,53.66,53.49,53.51,328800.0,32.3313,32.3373,32.2349,32.2469,328800.0
2010-05-27 10:40:00,53.51,53.55,53.47,53.49,249500.0,32.2469,32.2711,32.2228,32.2349,249500.0
2010-05-27 10:45:00,53.5,53.5,53.4,53.48,782900.0,32.2409,32.2409,32.1807,32.2289,782900.0
2010-05-27 10:50:00,53.49,53.65,53.45,53.64,491100.0,32.2349,32.3313,32.2108,32.3253,491100.0
2010-05-27 10:55:00,53.64,53.7,53.62,53.63,352700.0,32.3253,32.3614,32.3132,32.3193,352700.0
2010-05-27 11:00:00,53.63,53.75,53.61,53.71,341800.0,32.3193,32.3916,32.3072,32.3675,341800.0
2010-05-27 11:05:00,53.71,53.72,53.6,53.65,138800.0,32.3675,32.3735,32.3012,32.3313,138800.0
2010-05-27 11:10:00,53.65,53.65,53.51,53.55,210600.0,32.3313,32.3313,32.2469,32.2711,210600.0
2010-05-27 11:15:00,53.56,53.64,53.45,53.54,363500.0,32.2771,32.3253,32.2108,32.265,363500.0
2010-05-27 11:20:00,53.54,53.58,53.46,53.56,308200.0,32.265,32.2891,32.2168,32.2771,308200.0
2010-05-27 11:25:00,53.57,53.73,53.53,53.71,246800.0,32.2831,32.3795,32.259,32.3675,246800.0
2010-05-27 11:30:00,53.71,53.78,53.62,53.69,283800.0,32.3675,32.4097,32.3132,32.3554,283800.0
2010-05-27 11:35:00,53.69,53.73,53.54,53.54,166800.0,32.3554,32.3795,32.265,32.265,166800.0
2010-05-27 11:40:00,53.53,53.59,53.44,53.5,336800.0,32.259,32.2952,32.2048,32.2409,336800.0
2010-05-27 11:45:00,53.51,53.55,53.46,53.53,178600.0,32.2469,32.2711,32.2168,32.259,178600.0
2010-05-27 11:50:00,53.53,53.67,53.51,53.64,298500.0,32.259,32.3434,32.2469,32.3253,298500.0
2010-05-27 11:55:00,53.65,53.77,53.61,53.74,233200.0,32.3313,32.4036,32.3072,32.3856,233200.0
2010-05-27 12:00:00,53.74,53.76,53.6,53.71,226900.0,32.3856,32.3976,32.3012,32.3675,226900.0
2010-05-27 12:05:00,53.71,53.73,53.62,53.69,202800.0,32.3675,32.3795,32.3132,32.3554,202800.0
2010-05-27 12:10:00,53.69,53.74,53.61,53.74,129700.0,32.3554,32.3856,32.3072,32.3856,129700.0
2010-05-27 12:15:00,53.73,53.74,53.62,53.66,141400.0,32.3795,32.3856,32.3132,32.3373,141400.0
2010-05-27 12:20:00,53.67,53.67,53.53,53.59,243900.0,32.3434,32.3434,32.259,32.2952,243900.0
2010-05-27 12:25:00,53.58,53.68,53.54,53.63,176400.0,32.2891,32.3494,32.265,32.3193,176400.0
2010-05-27 12:30:00,53.62,53.65,53.55,53.56,175100.0,32.3132,32.3313,32.2711,32.2771,175100.0
2010-05-27 12:35:00,53.57,53.6,53.53,53.57,162400.0,32.2831,32.3012,32.259,32.2831,162400.0
2010-05-27 12:40:00,53.57,53.6,53.51,53.56,158700.0,32.2831,32.3012,32.2469,32.2771,158700.0
2010-05-27 12:45:00,53.56,53.66,53.56,53.63,126000.0,32.2771,32.3373,32.2771,32.3193,126000.0
2010-05-27 12:50:00,53.64,53.64,53.56,53.58,172400.0,32.3253,32.3253,32.2771,32.2891,172400.0
2010-05-27 12:55:00,53.57,53.62,53.4,53.4,457400.0,32.2831,32.3132,32.1807,32.1807,457400.0
2010-05-27 13:00:00,53.4,53.41,53.25,53.25,419900.0,32.1807,32.1867,32.0903,32.0903,419900.0
2010-05-27 13:05:00,53.25,53.25,53.0,53.13,315500.0,32.0903,32.0903,31.9396,32.0179,315500.0
2010-05-27 13:10:00,53.13,53.15,53.04,53.15,185000.0,32.0179,32.03,31.9637,32.03,185000.0
2010-05-27 13:15:00,53.16,53.35,53.14,53.33,272600.0,32.036,32.1505,32.024,32.1385,272600.0
2010-05-27 13:20:00,53.33,53.52,53.32,53.46,206700.0,32.1385,32.253,32.1324,32.2168,206700.0
2010-05-27 13:25:00,53.47,53.5,53.38,53.38,160500.0,32.2228,32.2409,32.1686,32.1686,160500.0
2010-05-27 13:30:00,53.38,53.4,53.33,53.39,125400.0,32.1686,32.1807,32.1385,32.1746,125400.0
2010-05-27 13:35:00,53.4,53.55,53.4,53.55,313400.0,32.1807,32.2711,32.1807,32.2711,313400.0
2010-05-27 13:40:00,53.54,53.56,53.44,53.46,199000.0,32.265,32.2771,32.2048,32.2168,199000.0
2010-05-27 13:45:00,53.46,53.51,53.45,53.49,216300.0,32.2168,32.2469,32.2108,32.2349,216300.0
2010-05-27 13:50:00,53.49,53.5,53.33,53.35,268500.0,32.2349,32.2409,32.1385,32.1505,268500.0
2010-05-27 13:55:00,53.34,53.39,53.3,53.32,352400.0,32.1445,32.1746,32.1204,32.1324,352400.0
2010-05-27 14:00:00,53.32,53.36,53.31,53.32,164800.0,32.1324,32.1566,32.1264,32.1324,164800.0
2010-05-27 14:05:00,53.32,53.55,53.31,53.5,392600.0,32.1324,32.2711,32.1264,32.2409,392600.0
2010-05-27 14:10:00,53.5,53.63,53.5,53.57,430400.0,32.2409,32.3193,32.2409,32.2831,430400.0
2010-05-27 14:15:00,53.57,53.62,53.52,53.6,199100.0,32.2831,32.3132,32.253,32.3012,199100.0
2010-05-27 14:20:00,53.6,53.76,53.58,53.73,461200.0,32.3012,32.3976,32.2891,32.3795,461200.0
2010-05-27 14:25:00,53.73,53.74,53.67,53.69,463200.0,32.3795,32.3856,32.3434,32.3554,463200.0
2010-05-27 14:30:00,53.69,53.7,53.59,53.63,264600.0,32.3554,32.3614,32.2952,32.3193,264600.0
2010-05-27 14:35:00,53.64,53.71,53.64,53.68,121100.0,32.3253,32.3675,32.3253,32.3494,121100.0
2010-05-27 14:40:00,53.69,53.74,53.65,53.67,666000.0,32.3554,32.3856,32.3313,32.3434,666000.0
2010-05-27 14:45:00,53.67,53.68,53.61,53.66,157900.0,32.3434,32.3494,32.3072,32.3373,157900.0
2010-05-27 14:50:00,53.66,53.67,53.49,53.52,127800.0,32.3373,32.3434,32.2349,32.253,127800.0
2010-05-27 14:55:00,53.53,53.6,53.53,53.57,128400.0,32.259,32.3012,32.259,32.2831,128400.0
2010-05-27 15:00:00,53.56,53.65,53.53,53.62,181000.0,32.2771,32.3313,32.259,32.3132,181000.0
2010-05-27 15:05:00,53.62,53.65,53.59,53.64,126700.0,32.3132,32.3313,32.2952,32.3253,126700.0
2010-05-27 15:10:00,53.64,53.74,53.58,53.69,788000.0,32.3253,32.3856,32.2891,32.3554,788000.0
2010-05-27 15:15:00,53.69,53.82,53.68,53.69,401800.0,32.3554,32.4338,32.3494,32.3554,401800.0
2010-05-27 15:20:00,53.7,53.71,53.61,53.64,218300.0,32.3614,32.3675,32.3072,32.3253,218300.0
2010-05-27 15:25:00,53.64,53.65,53.54,53.6,258100.0,32.3253,32.3313,32.265,32.3012,258100.0
2010-05-27 15:30:00,53.6,53.71,53.6,53.66,292600.0,32.3012,32.3675,32.3012,32.3373,292600.0
2010-05-27 15:35:00,53.68,53.76,53.67,53.74,762600.0,32.3494,32.3976,32.3434,32.3856,762600.0
2010-05-27 15:40:00,53.73,53.83,53.68,53.81,684000.0,32.3795,32.4398,32.3494,32.4277,684000.0
2010-05-27 15:45:00,53.81,53.84,53.75,53.84,1020700.0,32.4277,32.4458,32.3916,32.4458,1020700.0
2010-05-27 15:50:00,53.83,53.97,53.83,53.94,1117700.0,32.4398,32.5242,32.4398,32.5061,1117700.0
2010-05-27 15:55:00,53.95,54.14,53.94,54.11,2582700.0,32.5121,32.6266,32.5061,32.6085,2582700.0
2010-05-28 09:30:00,53.95,54.01,53.69,53.69,230800.0,32.5121,32.5483,32.3554,32.3554,230800.0
2010-05-28 09:35:00,53.69,53.72,53.4,53.48,634400.0,32.3554,32.3735,32.1807,32.2289,634400.0
2010-05-28 09:40:00,53.49,53.54,53.19,53.27,677600.0,32.2349,32.265,32.0541,32.1023,677600.0
2010-05-28 09:45:00,53.26,53.43,53.25,53.42,494400.0,32.0963,32.1987,32.0903,32.1927,494400.0
2010-05-28 09:50:00,53.43,53.6,53.42,53.47,243900.0,32.1987,32.3012,32.1927,32.2228,243900.0
2010-05-28 09:55:00,53.48,53.73,53.36,53.72,397600.0,32.2289,32.3795,32.1566,32.3735,397600.0
2010-05-28 10:00:00,53.71,53.79,53.65,53.68,733200.0,32.3675,32.4157,32.3313,32.3494,733200.0
2010-05-28 10:05:00,53.68,53.91,53.66,53.87,327100.0,32.3494,32.488,32.3373,32.4639,327100.0
2010-05-28 10:10:00,53.87,53.96,53.78,53.88,316500.0,32.4639,32.5181,32.4097,32.4699,316500.0
2010-05-28 10:15:00,53.89,53.99,53.81,53.83,217000.0,32.4759,32.5362,32.4277,32.4398,217000.0
2010-05-28 10:20:00,53.83,53.89,53.65,53.65,249600.0,32.4398,32.4759,32.3313,32.3313,249600.0
2010-05-28 10:25:00,53.65,53.75,53.65,53.66,156700.0,32.3313,32.3916,32.3313,32.3373,156700.0
2010-05-28 10:30:00,53.67,53.75,53.63,53.74,262300.0,32.3434,32.3916,32.3193,32.3856,262300.0
2010-05-28 10:35:00,53.75,53.77,53.66,53.69,291800.0,32.3916,32.4036,32.3373,32.3554,291800.0
2010-05-28 10:40:00,53.7,53.72,53.51,53.51,224200.0,32.3614,32.3735,32.2469,32.2469,224200.0
2010-05-28 10:45:00,53.52,53.6,53.35,53.38,265300.0,32.253,32.3012,32.1505,32.1686,265300.0
2010-05-28 10:50:00,53.38,53.43,53.28,53.31,431700.0,32.1686,32.1987,32.1083,32.1264,431700.0
2010-05-28 10:55:00,53.3,53.38,53.27,53.33,230700.0,32.1204,32.1686,32.1023,32.1385,230700.0
2010-05-28 11:00:00,53.33,53.38,53.29,53.37,216500.0,32.1385,32.1686,32.1144,32.1626,216500.0
2010-05-28 11:05:00,53.37,53.41,53.28,53.3,232900.0,32.1626,32.1867,32.1083,32.1204,232900.0
2010-05-28 11:10:00,53.31,53.37,53.13,53.15,348400.0,32.1264,32.1626,32.0179,32.03,348400.0
2010-05-28 11:15:00,53.15,53.18,53.04,53.13,299200.0,32.03,32.0481,31.9637,32.0179,299200.0
2010-05-28 11:20:00,53.12,53.16,53.07,53.12,449700.0,32.0119,32.036,31.9818,32.0119,449700.0
2010-05-28 11:25:00,53.14,53.31,53.13,53.3,327300.0,32.024,32.1264,32.0179,32.1204,327300.0
2010-05-28 11:30:00,53.29,53.34,53.28,53.33,147500.0,32.1144,32.1445,32.1083,32.1385,147500.0
2010-05-28 11:35:00,53.32,53.41,53.32,53.38,144000.0,32.1324,32.1867,32.1324,32.1686,144000.0
2010-05-28 11:40:00,53.38,53.49,53.38,53.48,116300.0,32.1686,32.2349,32.1686,32.2289,116300.0
2010-05-28 11:45:00,53.48,53.55,53.44,53.53,137200.0,32.2289,32.2711,32.2048,32.259,137200.0
2010-05-28 11:50:00,53.53,53.55,53.47,53.54,103000.0,32.259,32.2711,32.2228,32.265,103000.0
2010-05-28 11:55:00,53.53,53.53,53.39,53.4,138300.0,32.259,32.259,32.1746,32.1807,138300.0
2010-05-28 12:00:00,53.4,53.44,53.33,53.35,192200.0,32.1807,32.2048,32.1385,32.1505,192200.0
2010-05-28 12:05:00,53.35,53.38,53.29,53.38,162500.0,32.1505,32.1686,32.1144,32.1686,162500.0
2010-05-28 12:10:00,53.37,53.47,53.37,53.44,136200.0,32.1626,32.2228,32.1626,32.2048,136200.0
2010-05-28 12:15:00,53.43,53.47,53.38,53.46,123000.0,32.1987,32.2228,32.1686,32.2168,123000.0
2010-05-28 12:20:00,53.47,53.52,53.47,53.49,102500.0,32.2228,32.253,32.2228,32.2349,102500.0
2010-05-28 12:25:00,53.49,53.49,53.43,53.46,57700.0,32.2349,32.2349,32.1987,32.2168,57700.0
2010-05-28 12:30:00,53.46,53.49,53.44,53.46,93500.0,32.2168,32.2349,32.2048,32.2168,93500.0
2010-05-28 12:35:00,53.46,53.46,52.94,52.95,898900.0,32.2168,32.2168,31.9034,31.9095,898900.0
2010-05-28 12:40:00,52.95,53.07,52.83,52.84,953000.0,31.9095,31.9818,31.8372,31.8432,953000.0
2010-05-28 12:45:00,52.83,52.9,52.65,52.86,1547300.0,31.8372,31.8793,31.7287,31.8552,1547300.0
2010-05-28 12:50:00,52.86,53.07,52.83,53.07,447900.0,31.8552,31.9818,31.8372,31.9818,447900.0
2010-05-28 12:55:00,53.06,53.19,53.03,53.14,257300.0,31.9758,32.0541,31.9577,32.024,257300.0
2010-05-28 13:00:00,53.14,53.23,53.12,53.14,210200.0,32.024,32.0782,32.0119,32.024,210200.0
2010-05-28 13:05:00,53.15,53.19,53.01,53.04,186700.0,32.03,32.0541,31.9456,31.9637,186700.0
2010-05-28 13:10:00,53.03,53.21,53.01,53.11,346600.0,31.9577,32.0662,31.9456,32.0059,346600.0
2010-05-28 13:15:00,53.12,53.23,53.06,53.23,184500.0,32.0119,32.0782,31.9758,32.0782,184500.0
2010-05-28 13:20:00,53.22,53.22,53.13,53.17,145600.0,32.0722,32.0722,32.0179,32.0421,145600.0
2010-05-28 13:25:00,53.17,53.24,53.09,53.11,300300.0,32.0421,32.0842,31.9938,32.0059,300300.0
2010-05-28 13:30:00,53.1,53.14,52.99,53.0,183600.0,31.9999,32.024,31.9336,31.9396,183600.0
2010-05-28 13:35:00,52.99,53.08,52.96,53.07,97900.0,31.9336,31.9878,31.9155,31.9818,97900.0
2010-05-28 13:40:00,53.08,53.12,53.06,53.07,61000.0,31.9878,32.0119,31.9758,31.9818,61000.0
2010-05-28 13:45:00,53.07,53.07,52.91,52.97,143000.0,31.9818,31.9818,31.8854,31.9215,143000.0
2010-05-28 13:50:00,52.96,53.03,52.93,53.01,73700.0,31.9155,31.9577,31.8974,31.9456,73700.0
2010-05-28 13:55:00,53.01,53.04,52.89,52.91,140700.0,31.9456,31.9637,31.8733,31.8854,140700.0
2010-05-28 14:00:00,52.9,52.93,52.83,52.85,239000.0,31.8793,31.8974,31.8372,31.8492,239000.0
2010-05-28 14:05:00,52.85,52.9,52.73,52.85,259100.0,31.8492,31.8793,31.7769,31.8492,259100.0
2010-05-28 14:10:00,52.86,52.95,52.81,52.86,198200.0,31.8552,31.9095,31.8251,31.8552,198200.0
2010-05-28 14:15:00,52.85,52.98,52.8,52.97,201300.0,31.8492,31.9276,31.8191,31.9215,201300.0
2010-05-28 14:20:00,52.97,52.98,52.89,52.92,145800.0,31.9215,31.9276,31.8733,31.8914,145800.0
2010-05-28 14:25:00,52.91,53.06,52.91,53.03,125200.0,31.8854,31.9758,31.8854,31.9577,125200.0
2010-05-28 14:30:00,53.04,53.05,52.98,53.02,126100.0,31.9637,31.9697,31.9276,31.9517,126100.0
2010-05-28 14:35:00,53.03,53.12,52.99,53.08,192200.0,31.9577,32.0119,31.9336,31.9878,192200.0
2010-05-28 14:40:00,53.08,53.15,53.07,53.15,197200.0,31.9878,32.03,31.9818,32.03,197200.0
2010-05-28 14:45:00,53.15,53.36,53.15,53.35,271000.0,32.03,32.1566,32.03,32.1505,271000.0
2010-05-28 14:50:00,53.35,53.47,53.34,53.44,482400.0,32.1505,32.2228,32.1445,32.2048,482400.0
2010-05-28 14:55:00,53.45,53.47,53.27,53.31,228600.0,32.2108,32.2228,32.1023,32.1264,228600.0
2010-05-28 15:00:00,53.3,53.32,53.18,53.22,268200.0,32.1204,32.1324,32.0481,32.0722,268200.0
2010-05-28 15:05:00,53.21,53.3,53.21,53.25,197700.0,32.0662,32.1204,32.0662,32.0903,197700.0
2010-05-28 15:10:00,53.26,53.36,53.26,53.29,185400.0,32.0963,32.1566,32.0963,32.1144,185400.0
2010-05-28 15:15:00,53.29,53.4,53.25,53.39,270200.0,32.1144,32.1807,32.0903,32.1746,270200.0
2010-05-28 15:20:00,53.4,53.46,53.34,53.39,267200.0,32.1807,32.2168,32.1445,32.1746,267200.0
2010-05-28 15:25:00,53.38,53.48,53.37,53.43,214100.0,32.1686,32.2289,32.1626,32.1987,214100.0
2010-05-28 15:30:00,53.42,53.51,53.41,53.44,184800.0,32.1927,32.2469,32.1867,32.2048,184800.0
2010-05-28 15:35:00,53.44,53.46,53.35,53.38,308500.0,32.2048,32.2168,32.1505,32.1686,308500.0
2010-05-28 15:40:00,53.39,53.46,53.32,53.44,313100.0,32.1746,32.2168,32.1324,32.2048,313100.0
2010-05-28 15:45:00,53.44,53.44,53.03,53.27,1257900.0,32.2048,32.2048,31.9577,32.1023,1257900.0
2010-05-28 15:50:00,53.26,53.34,53.19,53.3,660400.0,32.0963,32.1445,32.0541,32.1204,660400.0
2010-05-28 15:55:00,53.3,53.31,52.91,52.95,1726500.0,32.1204,32.1264,31.8854,31.9095,1726500.0
2010-06-01 09:30:00,52.21,52.21,51.74,51.93,1006500.0,31.4635,31.4635,31.1803,31.2948,1006500.0
2010-06-01 09:35:00,51.94,52.01,51.77,52.0,737800.0,31.3008,31.343,31.1984,31.337,737800.0
2010-06-01 09:40:00,52.01,52.18,51.94,52.01,597600.0,31.343,31.4454,31.3008,31.343,597600.0
2010-06-01 09:45:00,52.02,52.04,51.82,52.0,520300.0,31.349,31.3611,31.2285,31.337,520300.0
2010-06-01 09:50:00,52.0,52.06,51.88,51.93,569500.0,31.337,31.3731,31.2647,31.2948,569500.0
2010-06-01 09:55:00,51.93,52.0,51.81,51.81,271400.0,31.2948,31.337,31.2225,31.2225,271400.0
2010-06-01 10:00:00,51.81,52.1,51.81,52.0,1019700.0,31.2225,31.3972,31.2225,31.337,1019700.0
2010-06-01 10:05:00,52.0,52.19,51.99,52.09,625400.0,31.337,31.4515,31.3309,31.3912,625400.0
2010-06-01 10:10:00,52.09,52.13,52.02,52.07,331400.0,31.3912,31.4153,31.349,31.3792,331400.0
2010-06-01 10:15:00,52.08,52.2,52.06,52.19,395000.0,31.3852,31.4575,31.3731,31.4515,395000.0
2010-06-01 10:20:00,52.2,52.39,52.17,52.3,708300.0,31.4575,31.572,31.4394,31.5178,708300.0
2010-06-01 10:25:00,52.3,52.54,52.3,52.4,916300.0,31.5178,31.6624,31.5178,31.578,916300.0
2010-06-01 10:30:00,52.4,52.54,52.38,52.38,629400.0,31.578,31.6624,31.566,31.566,629400.0
2010-06-01 10:35:00,52.38,52.42,52.25,52.25,288900.0,31.566,31.5901,31.4876,31.4876,288900.0
2010-06-01 10:40:00,52.25,52.29,52.14,52.16,343900.0,31.4876,31.5117,31.4213,31.4334,343900.0
2010-06-01 10:45:00,52.16,52.25,52.1,52.25,317400.0,31.4334,31.4876,31.3972,31.4876,317400.0
2010-06-01 10:50:00,52.26,52.28,52.17,52.23,198700.0,31.4937,31.5057,31.4394,31.4756,198700.0
2010-06-01 10:55:00,52.23,52.34,52.22,52.29,245100.0,31.4756,31.5419,31.4696,31.5117,245100.0
2010-06-01 11:00:00,52.29,52.31,52.2,52.2,244200.0,31.5117,31.5238,31.4575,31.4575,244200.0
2010-06-01 11:05:00,52.21,52.21,52.13,52.15,251200.0,31.4635,31.4635,31.4153,31.4274,251200.0
2010-06-01 11:10:00,52.15,52.17,52.07,52.11,229200.0,31.4274,31.4394,31.3792,31.4033,229200.0
2010-06-01 11:15:00,52.11,52.11,51.95,51.96,285900.0,31.4033,31.4033,31.3068,31.3129,285900.0
2010-06-01 11:20:00,51.95,52.01,51.93,52.0,223300.0,31.3068,31.343,31.2948,31.337,223300.0
2010-06-01 11:25:00,52.01,52.12,51.96,52.05,245700.0,31.343,31.4093,31.3129,31.3671,245700.0
2010-06-01 11:30:00,52.05,52.15,52.01,52.04,141800.0,31.3671,31.4274,31.343,31.3611,141800.0
2010-06-01 11:35:00,52.04,52.04,51.94,51.96,179400.0,31.3611,31.3611,31.3008,31.3129,179400.0
2010-06-01 11:40:00,51.96,51.97,51.79,51.83,288700.0,31.3129,31.3189,31.2104,31.2345,288700.0
2010-06-01 11:45:00,51.83,51.83,51.69,51.77,327900.0,31.2345,31.2345,31.1502,31.1984,327900.0
2010-06-01 11:50:00,51.77,51.79,51.72,51.78,183300.0,31.1984,31.2104,31.1682,31.2044,183300.0
2010-06-01 11:55:00,51.78,51.79,51.67,51.77,226100.0,31.2044,31.2104,31.1381,31.1984,226100.0
2010-06-01 12:00:00,51.77,51.9,51.73,51.85,303000.0,31.1984,31.2767,31.1743,31.2466,303000.0
2010-06-01 12:05:00,51.86,51.88,51.81,51.82,138100.0,31.2526,31.2647,31.2225,31.2285,138100.0
2010-06-01 12:10:00,51.81,51.9,51.79,51.82,166700.0,31.2225,31.2767,31.2104,31.2285,166700.0
2010-06-01 12:15:00,51.83,51.92,51.79,51.85,168000.0,31.2345,31.2888,31.2104,31.2466,168000.0
2010-06-01 12:20:00,51.85,51.87,51.78,51.81,187800.0,31.2466,31.2586,31.2044,31.2225,187800.0
2010-06-01 12:25:00,51.81,51.88,51.8,51.8,123300.0,31.2225,31.2647,31.2164,31.2164,123300.0
2010-06-01 12:30:00,51.8,51.82,51.69,51.79,190900.0,31.2164,31.2285,31.1502,31.2104,190900.0
2010-06-01 12:35:00,51.79,51.87,51.73,51.87,184300.0,31.2104,31.2586,31.1743,31.2586,184300.0
2010-06-01 12:40:00,51.87,51.9,51.8,51.8,164200.0,31.2586,31.2767,31.2164,31.2164,164200.0
2010-06-01 12:45:00,51.79,51.85,51.73,51.79,207700.0,31.2104,31.2466,31.1743,31.2104,207700.0
2010-06-01 12:50:00,51.8,51.8,51.69,51.72,92800.0,31.2164,31.2164,31.1502,31.1682,92800.0
2010-06-01 12:55:00,51.72,51.73,51.61,51.61,131400.0,31.1682,31.1743,31.1019,31.1019,131400.0
2010-06-01 13:00:00,51.62,51.66,51.6,51.62,168200.0,31.108,31.1321,31.0959,31.108,168200.0
2010-06-01 13:05:00,51.62,51.68,51.59,51.66,119200.0,31.108,31.1441,31.0899,31.1321,119200.0
2010-06-01 13:10:00,51.66,51.77,51.64,51.74,152000.0,31.1321,31.1984,31.12,31.1803,152000.0
2010-06-01 13:15:00,51.74,51.93,51.74,51.89,213100.0,31.1803,31.2948,31.1803,31.2707,213100.0
2010-06-01 13:20:00,51.89,51.94,51.84,51.88,201400.0,31.2707,31.3008,31.2405,31.2647,201400.0
2010-06-01 13:25:00,51.88,51.94,51.83,51.94,203500.0,31.2647,31.3008,31.2345,31.3008,203500.0
2010-06-01 13:30:00,51.94,51.98,51.91,51.94,148700.0,31.3008,31.3249,31.2827,31.3008,148700.0
2010-06-01 13:35:00,51.93,51.93,51.86,51.91,221600.0,31.2948,31.2948,31.2526,31.2827,221600.0
2010-06-01 13:40:00,51.92,51.92,51.79,51.84,306900.0,31.2888,31.2888,31.2104,31.2405,306900.0
2010-06-01 13:45:00,51.84,51.84,51.73,51.77,162200.0,31.2405,31.2405,31.1743,31.1984,162200.0
2010-06-01 13:50:00,51.77,51.77,51.61,51.66,203100.0,31.1984,31.1984,31.1019,31.1321,203100.0
2010-06-01 13:55:00,51.65,51.65,51.48,51.5,192500.0,31.126,31.126,31.0236,31.0357,192500.0
2010-06-01 14:00:00,51.48,51.5,51.34,51.36,511800.0,31.0236,31.0357,30.9392,30.9513,511800.0
2010-06-01 14:05:00,51.37,51.45,51.27,51.35,468400.0,30.9573,31.0055,30.897,30.9453,468400.0
2010-06-01 14:10:00,51.35,51.43,51.26,51.41,332900.0,30.9453,30.9935,30.891,30.9814,332900.0
2010-06-01 14:15:00,51.41,51.41,51.23,51.36,374100.0,30.9814,30.9814,30.8729,30.9513,374100.0
2010-06-01 14:20:00,51.35,51.5,51.29,51.45,281900.0,30.9453,31.0357,30.9091,31.0055,281900.0
2010-06-01 14:25:00,51.44,51.5,51.4,51.42,218000.0,30.9995,31.0357,30.9754,30.9874,218000.0
2010-06-01 14:30:00,51.42,51.54,51.42,51.52,222800.0,30.9874,31.0598,30.9874,31.0477,222800.0
2010-06-01 14:35:00,51.52,51.54,51.48,51.48,122100.0,31.0477,31.0598,31.0236,31.0236,122100.0
2010-06-01 14:40:00,51.48,51.52,51.41,51.46,142500.0,31.0236,31.0477,30.9814,31.0115,142500.0
2010-06-01 14:45:00,51.46,51.57,51.44,51.51,180200.0,31.0115,31.0778,30.9995,31.0417,180200.0
2010-06-01 14:50:00,51.5,51.51,51.32,51.34,292800.0,31.0357,31.0417,30.9272,30.9392,292800.0
2010-06-01 14:55:00,51.34,51.39,51.24,51.34,271200.0,30.9392,30.9694,30.879,30.9392,271200.0
2010-06-01 15:00:00,51.35,51.39,51.22,51.28,233200.0,30.9453,30.9694,30.8669,30.9031,233200.0
2010-06-01 15:05:00,51.28,51.32,51.19,51.19,401000.0,30.9031,30.9272,30.8488,30.8488,401000.0
2010-06-01 15:10:00,51.19,51.27,51.12,51.22,470700.0,30.8488,30.897,30.8067,30.8669,470700.0
2010-06-01 15:15:00,51.21,51.24,51.05,51.05,398800.0,30.8609,30.879,30.7645,30.7645,398800.0
2010-06-01 15:20:00,51.05,51.12,50.87,50.92,1026900.0,30.7645,30.8067,30.656,30.6861,1026900.0
2010-06-01 15:25:00,50.92,50.95,50.82,50.95,994300.0,30.6861,30.7042,30.6259,30.7042,994300.0
2010-06-01 15:30:00,50.94,50.98,50.87,50.96,881600.0,30.6982,30.7223,30.656,30.7102,881600.0
2010-06-01 15:35:00,50.97,51.03,50.92,50.93,676200.0,30.7163,30.7524,30.6861,30.6922,676200.0
2010-06-01 15:40:00,50.94,50.98,50.72,50.73,939800.0,30.6982,30.7223,30.5656,30.5716,939800.0
2010-06-01 15:45:00,50.73,50.74,50.52,50.59,1982200.0,30.5716,30.5777,30.4451,30.4873,1982200.0
2010-06-01 15:50:00,50.59,50.59,50.45,50.47,1899700.0,30.4873,30.4873,30.4029,30.4149,1899700.0
2010-06-01 15:55:00,50.47,50.67,50.44,50.48,4175900.0,30.4149,30.5355,30.3969,30.421,4175900.0
2010-06-02 09:30:00,50.88,51.17,50.86,51.01,540500.0,30.662,30.8368,30.65,30.7404,540500.0
2010-06-02 09:35:00,51.01,51.2,50.84,50.88,478600.0,30.7404,30.8549,30.6379,30.662,478600.0
2010-06-02 09:40:00,50.88,51.05,50.85,50.96,424900.0,30.662,30.7645,30.6439,30.7102,424900.0
2010-06-02 09:45:00,50.95,51.04,50.89,51.0,462500.0,30.7042,30.7584,30.668,30.7343,462500.0
2010-06-02 09:50:00,51.0,51.04,50.79,50.97,368800.0,30.7343,30.7584,30.6078,30.7163,368800.0
2010-06-02 09:55:00,50.97,51.16,50.97,51.02,371600.0,30.7163,30.8308,30.7163,30.7464,371600.0
2010-06-02 10:00:00,51.01,51.17,50.94,51.12,514100.0,30.7404,30.8368,30.6982,30.8067,514100.0
2010-06-02 10:05:00,51.12,51.21,51.06,51.13,319600.0,30.8067,30.8609,30.7705,30.8127,319600.0
2010-06-02 10:10:00,51.14,51.23,51.1,51.15,472400.0,30.8187,30.8729,30.7946,30.8247,472400.0
2010-06-02 10:15:00,51.15,51.43,51.15,51.41,433300.0,30.8247,30.9935,30.8247,30.9814,433300.0
2010-06-02 10:20:00,51.42,51.48,51.41,51.45,404700.0,30.9874,31.0236,30.9814,31.0055,404700.0
2010-06-02 10:25:00,51.45,51.52,51.32,51.33,504600.0,31.0055,31.0477,30.9272,30.9332,504600.0
2010-06-02 10:30:00,51.33,51.43,51.31,51.41,367900.0,30.9332,30.9935,30.9212,30.9814,367900.0
2010-06-02 10:35:00,51.4,51.6,51.4,51.45,418000.0,30.9754,31.0959,30.9754,31.0055,418000.0
2010-06-02 10:40:00,51.45,51.47,51.36,51.36,301600.0,31.0055,31.0176,30.9513,30.9513,301600.0
2010-06-02 10:45:00,51.36,51.38,51.27,51.27,312900.0,30.9513,30.9633,30.897,30.897,312900.0
2010-06-02 10:50:00,51.28,51.3,51.13,51.19,304800.0,30.9031,30.9151,30.8127,30.8488,304800.0
2010-06-02 10:55:00,51.2,51.36,51.13,51.29,260300.0,30.8549,30.9513,30.8127,30.9091,260300.0
2010-06-02 11:00:00,51.29,51.51,51.28,51.51,175000.0,30.9091,31.0417,30.9031,31.0417,175000.0
2010-06-02 11:05:00,51.51,51.64,51.47,51.55,383100.0,31.0417,31.12,31.0176,31.0658,383100.0
2010-06-02 11:10:00,51.55,51.68,51.54,51.61,363500.0,31.0658,31.1441,31.0598,31.1019,363500.0
2010-06-02 11:15:00,51.61,51.67,51.51,51.54,268800.0,31.1019,31.1381,31.0417,31.0598,268800.0
2010-06-02 11:20:00,51.54,51.68,51.54,51.66,245100.0,31.0598,31.1441,31.0598,31.1321,245100.0
2010-06-02 11:25:00,51.66,51.73,51.6,51.64,213400.0,31.1321,31.1743,31.0959,31.12,213400.0
2010-06-02 11:30:00,51.65,51.67,51.57,51.63,453700.0,31.126,31.1381,31.0778,31.114,453700.0
2010-06-02 11:35:00,51.63,51.71,51.61,51.64,239900.0,31.114,31.1622,31.1019,31.12,239900.0
2010-06-02 11:40:00,51.64,51.83,51.64,51.81,316900.0,31.12,31.2345,31.12,31.2225,316900.0
2010-06-02 11:45:00,51.81,51.88,51.8,51.83,276500.0,31.2225,31.2647,31.2164,31.2345,276500.0
2010-06-02 11:50:00,51.85,51.96,51.83,51.89,308400.0,31.2466,31.3129,31.2345,31.2707,308400.0
2010-06-02 11:55:00,51.89,51.93,51.85,51.9,391900.0,31.2707,31.2948,31.2466,31.2767,391900.0
2010-06-02 12:00:00,51.91,51.97,51.9,51.94,212000.0,31.2827,31.3189,31.2767,31.3008,212000.0
2010-06-02 12:05:00,51.94,51.98,51.92,51.93,180700.0,31.3008,31.3249,31.2888,31.2948,180700.0
2010-06-02 12:10:00,51.92,51.92,51.8,51.8,225500.0,31.2888,31.2888,31.2164,31.2164,225500.0
2010-06-02 12:15:00,51.8,51.84,51.73,51.77,374500.0,31.2164,31.2405,31.1743,31.1984,374500.0
2010-06-02 12:20:00,51.76,51.86,51.75,51.81,218000.0,31.1923,31.2526,31.1863,31.2225,218000.0
2010-06-02 12:25:00,51.81,51.85,51.76,51.79,228300.0,31.2225,31.2466,31.1923,31.2104,228300.0
2010-06-02 12:30:00,51.79,51.83,51.78,51.82,238300.0,31.2104,31.2345,31.2044,31.2285,238300.0
2010-06-02 12:35:00,51.82,51.84,51.75,51.75,176400.0,31.2285,31.2405,31.1863,31.1863,176400.0
2010-06-02 12:40:00,51.75,51.81,51.74,51.81,308600.0,31.1863,31.2225,31.1803,31.2225,308600.0
2010-06-02 12:45:00,51.8,51.9,51.79,51.9,267600.0,31.2164,31.2767,31.2104,31.2767,267600.0
2010-06-02 12:50:00,51.9,51.95,51.87,51.94,114700.0,31.2767,31.3068,31.2586,31.3008,114700.0
2010-06-02 12:55:00,51.93,51.94,51.85,51.86,125900.0,31.2948,31.3008,31.2466,31.2526,125900.0
2010-06-02 13:00:00,51.87,51.99,51.83,51.96,132600.0,31.2586,31.3309,31.2345,31.3129,132600.0
2010-06-02 13:05:00,51.96,52.0,51.91,51.92,141100.0,31.3129,31.337,31.2827,31.2888,141100.0
2010-06-02 13:10:00,51.91,51.94,51.89,51.92,106400.0,31.2827,31.3008,31.2707,31.2888,106400.0
2010-06-02 13:15:00,51.92,51.92,51.86,51.88,242600.0,31.2888,31.2888,31.2526,31.2647,242600.0
2010-06-02 13:20:00,51.89,51.93,51.81,51.91,130900.0,31.2707,31.2948,31.2225,31.2827,130900.0
2010-06-02 13:25:00,51.9,51.92,51.84,51.89,140900.0,31.2767,31.2888,31.2405,31.2707,140900.0
2010-06-02 13:30:00,51.88,51.98,51.87,51.97,94300.0,31.2647,31.3249,31.2586,31.3189,94300.0
2010-06-02 13:35:00,51.97,52.02,51.94,51.99,105000.0,31.3189,31.349,31.3008,31.3309,105000.0
2010-06-02 13:40:00,51.98,52.02,51.96,51.96,128300.0,31.3249,31.349,31.3129,31.3129,128300.0
2010-06-02 13:45:00,51.96,52.1,51.96,52.0,271600.0,31.3129,31.3972,31.3129,31.337,271600.0
2010-06-02 13:50:00,52.0,52.01,51.95,51.96,127000.0,31.337,31.343,31.3068,31.3129,127000.0
2010-06-02 13:55:00,51.96,51.96,51.83,51.87,122200.0,31.3129,31.3129,31.2345,31.2586,122200.0
2010-06-02 14:00:00,51.87,51.88,51.78,51.79,53200.0,31.2586,31.2647,31.2044,31.2104,53200.0
2010-06-02 14:05:00,51.78,51.93,51.77,51.93,198500.0,31.2044,31.2948,31.1984,31.2948,198500.0
2010-06-02 14:10:00,51.92,51.92,51.83,51.87,104700.0,31.2888,31.2888,31.2345,31.2586,104700.0
2010-06-02 14:15:00,51.87,51.9,51.76,51.76,154900.0,31.2586,31.2767,31.1923,31.1923,154900.0
2010-06-02 14:20:00,51.76,51.82,51.72,51.75,242700.0,31.1923,31.2285,31.1682,31.1863,242700.0
2010-06-02 14:25:00,51.76,51.93,51.76,51.91,148000.0,31.1923,31.2948,31.1923,31.2827,148000.0
2010-06-02 14:30:00,51.91,52.04,51.9,52.0,192700.0,31.2827,31.3611,31.2767,31.337,192700.0
2010-06-02 14:35:00,52.0,52.14,52.0,52.14,199200.0,31.337,31.4213,31.337,31.4213,199200.0
2010-06-02 14:40:00,52.12,52.3,52.12,52.3,337100.0,31.4093,31.5178,31.4093,31.5178,337100.0
2010-06-02 14:45:00,52.31,52.35,52.28,52.31,224900.0,31.5238,31.5479,31.5057,31.5238,224900.0
2010-06-02 14:50:00,52.3,52.44,52.3,52.39,429800.0,31.5178,31.6021,31.5178,31.572,429800.0
2010-06-02 14:55:00,52.38,52.46,52.36,52.37,264700.0,31.566,31.6142,31.5539,31.5599,264700.0
2010-06-02 15:00:00,52.38,52.43,52.37,52.42,227200.0,31.566,31.5961,31.5599,31.5901,227200.0
2010-06-02 15:05:00,52.42,52.54,52.36,52.49,335200.0,31.5901,31.6624,31.5539,31.6323,335200.0
2010-06-02 15:10:00,52.49,52.6,52.46,52.59,224300.0,31.6323,31.6986,31.6142,31.6925,224300.0
2010-06-02 15:15:00,52.6,52.61,52.51,52.58,303800.0,31.6986,31.7046,31.6443,31.6865,303800.0
2010-06-02 15:20:00,52.58,52.63,52.54,52.58,173000.0,31.6865,31.7166,31.6624,31.6865,173000.0
2010-06-02 15:25:00,52.59,52.64,52.51,52.6,387300.0,31.6925,31.7227,31.6443,31.6986,387300.0
2010-06-02 15:30:00,52.61,52.64,52.51,52.53,620700.0,31.7046,31.7227,31.6443,31.6564,620700.0
2010-06-02 15:35:00,52.53,52.62,52.51,52.59,512800.0,31.6564,31.7106,31.6443,31.6925,512800.0
2010-06-02 15:40:00,52.59,52.62,52.57,52.62,511600.0,31.6925,31.7106,31.6805,31.7106,511600.0
2010-06-02 15:45:00,52.61,52.64,52.5,52.54,776300.0,31.7046,31.7227,31.6383,31.6624,776300.0
2010-06-02 15:50:00,52.54,52.68,52.53,52.65,1219800.0,31.6624,31.7468,31.6564,31.7287,1219800.0
2010-06-02 15:55:00,52.65,52.8,52.65,52.79,2779500.0,31.7287,31.8191,31.7287,31.8131,2779500.0
2010-06-03 09:30:00,53.29,53.29,52.96,52.98,841800.0,32.1144,32.1144,31.9155,31.9276,841800.0
2010-06-03 09:35:00,52.97,53.1,52.84,52.98,724000.0,31.9215,31.9999,31.8432,31.9276,724000.0
2010-06-03 09:40:00,52.98,53.12,52.89,53.03,389900.0,31.9276,32.0119,31.8733,31.9577,389900.0
2010-06-03 09:45:00,53.03,53.16,53.0,53.07,340500.0,31.9577,32.036,31.9396,31.9818,340500.0
2010-06-03 09:50:00,53.06,53.09,52.89,53.01,387600.0,31.9758,31.9938,31.8733,31.9456,387600.0
2010-06-03 09:55:00,53.01,53.14,52.98,53.14,812500.0,31.9456,32.024,31.9276,32.024,812500.0
2010-06-03 10:00:00,53.14,53.15,52.98,53.0,546400.0,32.024,32.03,31.9276,31.9396,546400.0
2010-06-03 10:05:00,53.01,53.07,52.89,53.06,450200.0,31.9456,31.9818,31.8733,31.9758,450200.0
2010-06-03 10:10:00,53.06,53.11,52.96,52.97,345600.0,31.9758,32.0059,31.9155,31.9215,345600.0
2010-06-03 10:15:00,52.96,53.05,52.88,52.9,384100.0,31.9155,31.9697,31.8673,31.8793,384100.0
2010-06-03 10:20:00,52.91,52.95,52.63,52.65,397600.0,31.8854,31.9095,31.7166,31.7287,397600.0
2010-06-03 10:25:00,52.65,52.75,52.6,52.61,377900.0,31.7287,31.7889,31.6986,31.7046,377900.0
2010-06-03 10:30:00,52.64,52.79,52.57,52.73,387000.0,31.7227,31.8131,31.6805,31.7769,387000.0
2010-06-03 10:35:00,52.73,52.75,52.42,52.44,1286700.0,31.7769,31.7889,31.5901,31.6021,1286700.0
2010-06-03 10:40:00,52.44,52.52,52.4,52.4,1085700.0,31.6021,31.6503,31.578,31.578,1085700.0
2010-06-03 10:45:00,52.41,52.57,52.41,52.53,954400.0,31.5841,31.6805,31.5841,31.6564,954400.0
2010-06-03 10:50:00,52.53,52.54,52.5,52.53,699100.0,31.6564,31.6624,31.6383,31.6564,699100.0
2010-06-03 10:55:00,52.53,52.72,52.53,52.71,381000.0,31.6564,31.7709,31.6564,31.7648,381000.0
2010-06-03 11:00:00,52.72,52.88,52.72,52.87,578200.0,31.7709,31.8673,31.7709,31.8613,578200.0
2010-06-03 11:05:00,52.87,53.02,52.87,52.92,311800.0,31.8613,31.9517,31.8613,31.8914,311800.0
2010-06-03 11:10:00,52.93,52.96,52.81,52.82,224100.0,31.8974,31.9155,31.8251,31.8311,224100.0
2010-06-03 11:15:00,52.82,52.83,52.71,52.73,404000.0,31.8311,31.8372,31.7648,31.7769,404000.0
2010-06-03 11:20:00,52.73,52.76,52.56,52.58,247200.0,31.7769,31.795,31.6744,31.6865,247200.0
2010-06-03 11:25:00,52.58,52.6,52.5,52.53,361300.0,31.6865,31.6986,31.6383,31.6564,361300.0
2010-06-03 11:30:00,52.53,52.61,52.49,52.61,181300.0,31.6564,31.7046,31.6323,31.7046,181300.0
2010-06-03 11:35:00,52.61,52.73,52.61,52.7,183300.0,31.7046,31.7769,31.7046,31.7588,183300.0
2010-06-03 11:40:00,52.7,52.72,52.58,52.7,125500.0,31.7588,31.7709,31.6865,31.7588,125500.0
2010-06-03 11:45:00,52.7,52.76,52.64,52.69,225300.0,31.7588,31.795,31.7227,31.7528,225300.0
2010-06-03 11:50:00,52.7,52.71,52.61,52.66,143600.0,31.7588,31.7648,31.7046,31.7347,143600.0
2010-06-03 11:55:00,52.65,52.65,52.55,52.64,132300.0,31.7287,31.7287,31.6684,31.7227,132300.0
2010-06-03 12:00:00,52.64,52.67,52.56,52.57,142800.0,31.7227,31.7407,31.6744,31.6805,142800.0
2010-06-03 12:05:00,52.57,52.57,52.45,52.49,213600.0,31.6805,31.6805,31.6082,31.6323,213600.0
2010-06-03 12:10:00,52.48,52.49,52.4,52.42,236100.0,31.6262,31.6323,31.578,31.5901,236100.0
2010-06-03 12:15:00,52.42,52.45,52.32,52.44,243300.0,31.5901,31.6082,31.5298,31.6021,243300.0
2010-06-03 12:20:00,52.43,52.45,52.15,52.17,545400.0,31.5961,31.6082,31.4274,31.4394,545400.0
2010-06-03 12:25:00,52.18,52.24,52.13,52.23,139900.0,31.4454,31.4816,31.4153,31.4756,139900.0
2010-06-03 12:30:00,52.24,52.24,52.13,52.2,567400.0,31.4816,31.4816,31.4153,31.4575,567400.0
2010-06-03 12:35:00,52.2,52.37,52.19,52.36,183100.0,31.4575,31.5599,31.4515,31.5539,183100.0
2010-06-03 12:40:00,52.37,52.37,52.32,52.37,99400.0,31.5599,31.5599,31.5298,31.5599,99400.0
2010-06-03 12:45:00,52.37,52.47,52.36,52.39,213000.0,31.5599,31.6202,31.5539,31.572,213000.0
2010-06-03 12:50:00,52.39,52.43,52.34,52.34,46800.0,31.572,31.5961,31.5419,31.5419,46800.0
2010-06-03 12:55:00,52.34,52.42,52.34,52.42,31300.0,31.5419,31.5901,31.5419,31.5901,31300.0
2010-06-03 13:00:00,52.42,52.43,52.33,52.4,81300.0,31.5901,31.5961,31.5358,31.578,81300.0
2010-06-03 13:05:00,52.4,52.5,52.39,52.47,49800.0,31.578,31.6383,31.572,31.6202,49800.0
2010-06-03 13:10:00,52.47,52.52,52.47,52.49,42900.0,31.6202,31.6503,31.6202,31.6323,42900.0
2010-06-03 13:15:00,52.49,52.56,52.49,52.51,49700.0,31.6323,31.6744,31.6323,31.6443,49700.0
2010-06-03 13:20:00,52.5,52.61,52.5,52.59,248600.0,31.6383,31.7046,31.6383,31.6925,248600.0
2010-06-03 13:25:00,52.59,52.59,52.5,52.58,83300.0,31.6925,31.6925,31.6383,31.6865,83300.0
2010-06-03 13:30:00,52.58,52.68,52.58,52.63,139000.0,31.6865,31.7468,31.6865,31.7166,139000.0
2010-06-03 13:35:00,52.64,52.77,52.62,52.77,236400.0,31.7227,31.801,31.7106,31.801,236400.0
2010-06-03 13:40:00,52.77,52.86,52.76,52.86,249000.0,31.801,31.8552,31.795,31.8552,249000.0
2010-06-03 13:45:00,52.86,52.91,52.84,52.88,138100.0,31.8552,31.8854,31.8432,31.8673,138100.0
2010-06-03 13:50:00,52.87,52.89,52.78,52.8,301800.0,31.8613,31.8733,31.807,31.8191,301800.0
2010-06-03 13:55:00,52.8,52.82,52.62,52.63,204200.0,31.8191,31.8311,31.7106,31.7166,204200.0
2010-06-03 14:00:00,52.63,52.68,52.46,52.46,159900.0,31.7166,31.7468,31.6142,31.6142,159900.0
2010-06-03 14:05:00,52.45,52.51,52.25,52.51,645700.0,31.6082,31.6443,31.4876,31.6443,645700.0
2010-06-03 14:10:00,52.5,52.92,52.48,52.77,1013500.0,31.6383,31.8914,31.6262,31.801,1013500.0
2010-06-03 14:15:00,52.77,52.87,52.65,52.76,572900.0,31.801,31.8613,31.7287,31.795,572900.0
2010-06-03 14:20:00,52.77,53.1,52.74,53.04,875400.0,31.801,31.9999,31.7829,31.9637,875400.0
2010-06-03 14:25:00,53.04,53.26,53.01,53.14,640000.0,31.9637,32.0963,31.9456,32.024,640000.0
2010-06-03 14:30:00,53.14,53.21,53.0,53.05,768200.0,32.024,32.0662,31.9396,31.9697,768200.0
2010-06-03 14:35:00,53.06,53.31,53.03,53.25,710100.0,31.9758,32.1264,31.9577,32.0903,710100.0
2010-06-03 14:40:00,53.25,53.35,53.19,53.32,330000.0,32.0903,32.1505,32.0541,32.1324,330000.0
2010-06-03 14:45:00,53.33,53.36,53.24,53.25,185800.0,32.1385,32.1566,32.0842,32.0903,185800.0
2010-06-03 14:50:00,53.25,53.36,53.23,53.31,438700.0,32.0903,32.1566,32.0782,32.1264,438700.0
2010-06-03 14:55:00,53.32,53.32,53.18,53.24,228100.0,32.1324,32.1324,32.0481,32.0842,228100.0
2010-06-03 15:00:00,53.25,53.36,53.25,53.33,324800.0,32.0903,32.1566,32.0903,32.1385,324800.0
2010-06-03 15:05:00,53.32,53.34,53.25,53.29,395100.0,32.1324,32.1445,32.0903,32.1144,395100.0
2010-06-03 15:10:00,53.28,53.28,52.77,53.24,808200.0,32.1083,32.1083,31.801,32.0842,808200.0
2010-06-03 15:15:00,53.24,53.24,53.02,53.05,349400.0,32.0842,32.0842,31.9517,31.9697,349400.0
2010-06-03 15:20:00,53.06,53.17,53.06,53.15,137000.0,31.9758,32.0421,31.9758,32.03,137000.0
2010-06-03 15:25:00,53.15,53.39,53.15,53.37,430500.0,32.03,32.1746,32.03,32.1626,430500.0
2010-06-03 15:30:00,53.37,53.38,53.27,53.3,226000.0,32.1626,32.1686,32.1023,32.1204,226000.0
2010-06-03 15:35:00,53.31,53.5,53.31,53.45,686900.0,32.1264,32.2409,32.1264,32.2108,686900.0
2010-06-03 15:40:00,53.46,53.54,53.45,53.53,435700.0,32.2168,32.265,32.2108,32.259,435700.0
2010-06-03 15:45:00,53.52,53.53,53.3,53.31,555600.0,32.253,32.259,32.1204,32.1264,555600.0
2010-06-03 15:50:00,53.3,53.38,53.26,53.35,907900.0,32.1204,32.1686,32.0963,32.1505,907900.0
2010-06-03 15:55:00,53.35,53.48,53.35,53.42,1727000.0,32.1505,32.2289,32.1505,32.1927,1727000.0
2010-06-04 09:30:00,52.29,52.56,52.29,52.49,366500.0,31.5117,31.6744,31.5117,31.6323,366500.0
2010-06-04 09:35:00,52.5,52.8,52.5,52.67,438900.0,31.6383,31.8191,31.6383,31.7407,438900.0
2010-06-04 09:40:00,52.69,52.87,52.66,52.66,878200.0,31.7528,31.8613,31.7347,31.7347,878200.0
2010-06-04 09:45:00,52.66,52.76,52.48,52.76,513000.0,31.7347,31.795,31.6262,31.795,513000.0
2010-06-04 09:50:00,52.76,52.97,52.65,52.9,551300.0,31.795,31.9215,31.7287,31.8793,551300.0
2010-06-04 09:55:00,52.92,53.09,52.86,53.01,592900.0,31.8914,31.9938,31.8552,31.9456,592900.0
2010-06-04 10:00:00,53.01,53.05,52.89,52.97,515200.0,31.9456,31.9697,31.8733,31.9215,515200.0
2010-06-04 10:05:00,52.97,53.05,52.77,52.97,390700.0,31.9215,31.9697,31.801,31.9215,390700.0
2010-06-04 10:10:00,52.98,53.21,52.91,53.19,572900.0,31.9276,32.0662,31.8854,32.0541,572900.0
2010-06-04 10:15:00,53.19,53.23,53.08,53.23,567000.0,32.0541,32.0782,31.9878,32.0782,567000.0
2010-06-04 10:20:00,53.23,53.44,53.15,53.39,540500.0,32.0782,32.2048,32.03,32.1746,540500.0
2010-06-04 10:25:00,53.39,53.41,53.27,53.29,355300.0,32.1746,32.1867,32.1023,32.1144,355300.0
2010-06-04 10:30:00,53.28,53.32,53.16,53.24,275100.0,32.1083,32.1324,32.036,32.0842,275100.0
2010-06-04 10:35:00,53.24,53.44,53.2,53.41,532800.0,32.0842,32.2048,32.0601,32.1867,532800.0
2010-06-04 10:40:00,53.39,53.44,53.32,53.33,285200.0,32.1746,32.2048,32.1324,32.1385,285200.0
2010-06-04 10:45:00,53.32,53.33,53.17,53.24,186300.0,32.1324,32.1385,32.0421,32.0842,186300.0
2010-06-04 10:50:00,53.24,53.24,53.07,53.13,172300.0,32.0842,32.0842,31.9818,32.0179,172300.0
2010-06-04 10:55:00,53.13,53.19,53.06,53.09,148200.0,32.0179,32.0541,31.9758,31.9938,148200.0
2010-06-04 11:00:00,53.08,53.1,52.96,53.0,196600.0,31.9878,31.9999,31.9155,31.9396,196600.0
2010-06-04 11:05:00,52.98,53.11,52.98,53.05,175700.0,31.9276,32.0059,31.9276,31.9697,175700.0
2010-06-04 11:10:00,53.05,53.06,52.94,52.99,189000.0,31.9697,31.9758,31.9034,31.9336,189000.0
2010-06-04 11:15:00,52.98,53.03,52.69,52.69,203100.0,31.9276,31.9577,31.7528,31.7528,203100.0
2010-06-04 11:20:00,52.69,52.77,52.64,52.65,359500.0,31.7528,31.801,31.7227,31.7287,359500.0
2010-06-04 11:25:00,52.64,52.76,52.63,52.7,209200.0,31.7227,31.795,31.7166,31.7588,209200.0
2010-06-04 11:30:00,52.7,52.8,52.62,52.76,287000.0,31.7588,31.8191,31.7106,31.795,287000.0
2010-06-04 11:35:00,52.75,52.91,52.67,52.86,194000.0,31.7889,31.8854,31.7407,31.8552,194000.0
2010-06-04 11:40:00,52.86,52.93,52.78,52.8,146500.0,31.8552,31.8974,31.807,31.8191,146500.0
2010-06-04 11:45:00,52.8,52.92,52.79,52.89,212800.0,31.8191,31.8914,31.8131,31.8733,212800.0
2010-06-04 11:50:00,52.9,52.94,52.87,52.9,109500.0,31.8793,31.9034,31.8613,31.8793,109500.0
2010-06-04 11:55:00,52.92,52.94,52.77,52.79,276100.0,31.8914,31.9034,31.801,31.8131,276100.0
2010-06-04 12:00:00,52.78,52.78,52.47,52.56,575800.0,31.807,31.807,31.6202,31.6744,575800.0
2010-06-04 12:05:00,52.56,52.56,52.4,52.56,301000.0,31.6744,31.6744,31.578,31.6744,301000.0
2010-06-04 12:10:00,52.55,52.72,52.55,52.72,270900.0,31.6684,31.7709,31.6684,31.7709,270900.0
2010-06-04 12:15:00,52.72,52.74,52.57,52.59,156300.0,31.7709,31.7829,31.6805,31.6925,156300.0
2010-06-04 12:20:00,52.59,52.65,52.59,52.62,85600.0,31.6925,31.7287,31.6925,31.7106,85600.0
2010-06-04 12:25:00,52.63,52.65,52.58,52.58,75500.0,31.7166,31.7287,31.6865,31.6865,75500.0
2010-06-04 12:30:00,52.59,52.63,52.52,52.57,98300.0,31.6925,31.7166,31.6503,31.6805,98300.0
2010-06-04 12:35:00,52.56,52.65,52.56,52.58,79100.0,31.6744,31.7287,31.6744,31.6865,79100.0
2010-06-04 12:40:00,52.58,52.58,52.46,52.48,133800.0,31.6865,31.6865,31.6142,31.6262,133800.0
2010-06-04 12:45:00,52.48,52.52,52.44,52.5,77300.0,31.6262,31.6503,31.6021,31.6383,77300.0
2010-06-04 12:50:00,52.5,52.59,52.49,52.58,105900.0,31.6383,31.6925,31.6323,31.6865,105900.0
2010-06-04 12:55:00,52.57,52.58,52.53,52.57,80500.0,31.6805,31.6865,31.6564,31.6805,80500.0
2010-06-04 13:00:00,52.58,52.59,52.47,52.49,104600.0,31.6865,31.6925,31.6202,31.6323,104600.0
2010-06-04 13:05:00,52.49,52.49,52.41,52.47,126400.0,31.6323,31.6323,31.5841,31.6202,126400.0
2010-06-04 13:10:00,52.48,52.49,52.31,52.31,189400.0,31.6262,31.6323,31.5238,31.5238,189400.0
2010-06-04 13:15:00,52.31,52.31,52.17,52.22,321700.0,31.5238,31.5238,31.4394,31.4696,321700.0
2010-06-04 13:20:00,52.22,52.23,52.09,52.12,304400.0,31.4696,31.4756,31.3912,31.4093,304400.0
2010-06-04 13:25:00,52.12,52.23,52.12,52.19,102600.0,31.4093,31.4756,31.4093,31.4515,102600.0
2010-06-04 13:30:00,52.18,52.21,52.11,52.11,104100.0,31.4454,31.4635,31.4033,31.4033,104100.0
2010-06-04 13:35:00,52.11,52.15,51.92,51.92,243400.0,31.4033,31.4274,31.2888,31.2888,243400.0
2010-06-04 13:40:00,51.92,52.11,51.89,52.11,210700.0,31.2888,31.4033,31.2707,31.4033,210700.0
2010-06-04 13:45:00,52.1,52.2,52.08,52.2,133000.0,31.3972,31.4575,31.3852,31.4575,133000.0
2010-06-04 13:50:00,52.2,52.21,52.09,52.1,254200.0,31.4575,31.4635,31.3912,31.3972,254200.0
2010-06-04 13:55:00,52.1,52.13,52.05,52.1,311900.0,31.3972,31.4153,31.3671,31.3972,311900.0
2010-06-04 14:00:00,52.11,52.17,52.05,52.12,357300.0,31.4033,31.4394,31.3671,31.4093,357300.0
2010-06-04 14:05:00,52.12,52.13,52.05,52.06,162500.0,31.4093,31.4153,31.3671,31.3731,162500.0
2010-06-04 14:10:00,52.07,52.1,52.01,52.06,106000.0,31.3792,31.3972,31.343,31.3731,106000.0
2010-06-04 14:15:00,52.06,52.08,51.96,51.98,159000.0,31.3731,31.3852,31.3129,31.3249,159000.0
2010-06-04 14:20:00,51.97,52.12,51.95,52.07,207900.0,31.3189,31.4093,31.3068,31.3792,207900.0
2010-06-04 14:25:00,52.06,52.06,51.85,51.89,282000.0,31.3731,31.3731,31.2466,31.2707,282000.0
2010-06-04 14:30:00,51.88,51.99,51.86,51.94,171100.0,31.2647,31.3309,31.2526,31.3008,171100.0
2010-06-04 14:35:00,51.94,51.94,51.79,51.82,239500.0,31.3008,31.3008,31.2104,31.2285,239500.0
2010-06-04 14:40:00,51.82,51.91,51.79,51.88,268700.0,31.2285,31.2827,31.2104,31.2647,268700.0
2010-06-04 14:45:00,51.89,51.93,51.63,51.65,808200.0,31.2707,31.2948,31.114,31.126,808200.0
2010-06-04 14:50:00,51.65,51.69,51.48,51.65,806600.0,31.126,31.1502,31.0236,31.126,806600.0
2010-06-04 14:55:00,51.65,51.66,51.49,51.53,505200.0,31.126,31.1321,31.0296,31.0537,505200.0
2010-06-04 15:00:00,51.53,51.82,51.53,51.79,549900.0,31.0537,31.2285,31.0537,31.2104,549900.0
2010-06-04 15:05:00,51.79,51.79,51.65,51.71,444300.0,31.2104,31.2104,31.126,31.1622,444300.0
2010-06-04 15:10:00,51.73,51.83,51.72,51.82,417300.0,31.1743,31.2345,31.1682,31.2285,417300.0
2010-06-04 15:15:00,51.81,51.84,51.63,51.77,430900.0,31.2225,31.2405,31.114,31.1984,430900.0
2010-06-04 15:20:00,51.77,51.82,51.63,51.67,325700.0,31.1984,31.2285,31.114,31.1381,325700.0
2010-06-04 15:25:00,51.66,51.67,51.47,51.5,290400.0,31.1321,31.1381,31.0176,31.0357,290400.0
2010-06-04 15:30:00,51.5,51.6,51.43,51.53,500500.0,31.0357,31.0959,30.9935,31.0537,500500.0
2010-06-04 15:35:00,51.53,51.65,51.52,51.57,378200.0,31.0537,31.126,31.0477,31.0778,378200.0
2010-06-04 15:40:00,51.57,51.57,51.18,51.36,1242300.0,31.0778,31.0778,30.8428,30.9513,1242300.0
2010-06-04 15:45:00,51.36,51.57,51.35,51.57,1074200.0,30.9513,31.0778,30.9453,31.0778,1074200.0
2010-06-04 15:50:00,51.57,51.59,51.3,51.41,1674200.0,31.0778,31.0899,30.9151,30.9814,1674200.0
2010-06-04 15:55:00,51.42,51.59,51.36,51.54,2293000.0,30.9874,31.0899,30.9513,31.0598,2293000.0
2010-06-07 09:30:00,51.76,51.94,51.63,51.92,560600.0,31.1923,31.3008,31.114,31.2888,560600.0
2010-06-07 09:35:00,51.93,52.1,51.71,51.81,314100.0,31.2948,31.3972,31.1622,31.2225,314100.0
2010-06-07 09:40:00,51.82,51.82,51.65,51.7,449900.0,31.2285,31.2285,31.126,31.1562,449900.0
2010-06-07 09:45:00,51.69,51.88,51.61,51.86,469000.0,31.1502,31.2647,31.1019,31.2526,469000.0
2010-06-07 09:50:00,51.86,52.14,51.83,52.14,557100.0,31.2526,31.4213,31.2345,31.4213,557100.0
2010-06-07 09:55:00,52.15,52.28,52.09,52.15,660900.0,31.4274,31.5057,31.3912,31.4274,660900.0
2010-06-07 10:00:00,52.15,52.19,52.09,52.12,797500.0,31.4274,31.4515,31.3912,31.4093,797500.0
2010-06-07 10:05:00,52.11,52.21,52.04,52.15,294800.0,31.4033,31.4635,31.3611,31.4274,294800.0
2010-06-07 10:10:00,52.14,52.22,52.07,52.07,243300.0,31.4213,31.4696,31.3792,31.3792,243300.0
2010-06-07 10:15:00,52.08,52.12,51.95,52.0,234100.0,31.3852,31.4093,31.3068,31.337,234100.0
2010-06-07 10:20:00,52.01,52.06,51.92,52.06,245100.0,31.343,31.3731,31.2888,31.3731,245100.0
2010-06-07 10:25:00,52.07,52.11,51.95,52.02,209900.0,31.3792,31.4033,31.3068,31.349,209900.0
2010-06-07 10:30:00,52.03,52.04,51.83,51.84,224900.0,31.3551,31.3611,31.2345,31.2405,224900.0
2010-06-07 10:35:00,51.85,51.93,51.77,51.86,328000.0,31.2466,31.2948,31.1984,31.2526,328000.0
2010-06-07 10:40:00,51.86,51.99,51.81,51.82,317400.0,31.2526,31.3309,31.2225,31.2285,317400.0
2010-06-07 10:45:00,51.81,51.9,51.72,51.84,199000.0,31.2225,31.2767,31.1682,31.2405,199000.0
2010-06-07 10:50:00,51.84,51.91,51.64,51.73,234400.0,31.2405,31.2827,31.12,31.1743,234400.0
2010-06-07 10:55:00,51.72,51.72,51.5,51.55,343300.0,31.1682,31.1682,31.0357,31.0658,343300.0
2010-06-07 11:00:00,51.55,51.75,51.54,51.73,213500.0,31.0658,31.1863,31.0598,31.1743,213500.0
2010-06-07 11:05:00,51.73,51.79,51.62,51.75,203000.0,31.1743,31.2104,31.108,31.1863,203000.0
2010-06-07 11:10:00,51.75,51.75,51.55,51.55,150400.0,31.1863,31.1863,31.0658,31.0658,150400.0
2010-06-07 11:15:00,51.54,51.67,51.48,51.58,304300.0,31.0598,31.1381,31.0236,31.0839,304300.0
2010-06-07 11:20:00,51.58,51.67,51.54,51.59,219500.0,31.0839,31.1381,31.0598,31.0899,219500.0
2010-06-07 11:25:00,51.59,51.77,51.59,51.73,310800.0,31.0899,31.1984,31.0899,31.1743,310800.0
2010-06-07 11:30:00,51.74,51.83,51.71,51.82,150000.0,31.1803,31.2345,31.1622,31.2285,150000.0
2010-06-07 11:35:00,51.83,52.05,51.83,51.98,177300.0,31.2345,31.3671,31.2345,31.3249,177300.0
2010-06-07 11:40:00,51.97,52.11,51.96,52.11,151800.0,31.3189,31.4033,31.3129,31.4033,151800.0
2010-06-07 11:45:00,52.11,52.11,51.93,51.97,139000.0,31.4033,31.4033,31.2948,31.3189,139000.0
2010-06-07 11:50:00,51.97,52.18,51.97,52.11,193600.0,31.3189,31.4454,31.3189,31.4033,193600.0
2010-06-07 11:55:00,52.12,52.19,52.08,52.18,157200.0,31.4093,31.4515,31.3852,31.4454,157200.0
2010-06-07 12:00:00,52.17,52.34,52.12,52.31,151400.0,31.4394,31.5419,31.4093,31.5238,151400.0
2010-06-07 12:05:00,52.31,52.36,52.28,52.29,159100.0,31.5238,31.5539,31.5057,31.5117,159100.0
2010-06-07 12:10:00,52.29,52.35,52.19,52.19,86300.0,31.5117,31.5479,31.4515,31.4515,86300.0
2010-06-07 12:15:00,52.19,52.21,52.09,52.14,82200.0,31.4515,31.4635,31.3912,31.4213,82200.0
2010-06-07 12:20:00,52.14,52.23,52.13,52.17,77300.0,31.4213,31.4756,31.4153,31.4394,77300.0
2010-06-07 12:25:00,52.17,52.19,51.97,51.97,62800.0,31.4394,31.4515,31.3189,31.3189,62800.0
2010-06-07 12:30:00,51.97,52.1,51.97,52.08,64300.0,31.3189,31.3972,31.3189,31.3852,64300.0
2010-06-07 12:35:00,52.08,52.14,52.06,52.12,52400.0,31.3852,31.4213,31.3731,31.4093,52400.0
2010-06-07 12:40:00,52.12,52.2,52.1,52.11,102100.0,31.4093,31.4575,31.3972,31.4033,102100.0
2010-06-07 12:45:00,52.11,52.13,52.03,52.12,87300.0,31.4033,31.4153,31.3551,31.4093,87300.0
2010-06-07 12:50:00,52.12,52.25,52.12,52.23,99400.0,31.4093,31.4876,31.4093,31.4756,99400.0
2010-06-07 12:55:00,52.23,52.23,52.15,52.17,72100.0,31.4756,31.4756,31.4274,31.4394,72100.0
2010-06-07 13:00:00,52.17,52.19,52.05,52.1,140500.0,31.4394,31.4515,31.3671,31.3972,140500.0
2010-06-07 13:05:00,52.11,52.17,52.09,52.15,121200.0,31.4033,31.4394,31.3912,31.4274,121200.0
2010-06-07 13:10:00,52.15,52.17,52.1,52.1,43800.0,31.4274,31.4394,31.3972,31.3972,43800.0
2010-06-07 13:15:00,52.09,52.26,52.09,52.26,103900.0,31.3912,31.4937,31.3912,31.4937,103900.0
2010-06-07 13:20:00,52.26,52.27,52.2,52.2,87700.0,31.4937,31.4997,31.4575,31.4575,87700.0
2010-06-07 13:25:00,52.2,52.3,52.2,52.29,83400.0,31.4575,31.5178,31.4575,31.5117,83400.0
2010-06-07 13:30:00,52.29,52.31,52.22,52.24,151900.0,31.5117,31.5238,31.4696,31.4816,151900.0
2010-06-07 13:35:00,52.25,52.29,52.15,52.16,168300.0,31.4876,31.5117,31.4274,31.4334,168300.0
2010-06-07 13:40:00,52.16,52.16,52.06,52.06,138800.0,31.4334,31.4334,31.3731,31.3731,138800.0
2010-06-07 13:45:00,52.06,52.13,51.94,51.99,126100.0,31.3731,31.4153,31.3008,31.3309,126100.0
2010-06-07 13:50:00,51.99,52.01,51.92,51.98,82100.0,31.3309,31.343,31.2888,31.3249,82100.0
2010-06-07 13:55:00,51.98,52.03,51.9,52.0,122000.0,31.3249,31.3551,31.2767,31.337,122000.0
2010-06-07 14:00:00,52.0,52.09,51.96,52.03,162500.0,31.337,31.3912,31.3129,31.3551,162500.0
2010-06-07 14:05:00,52.03,52.03,51.92,51.99,145600.0,31.3551,31.3551,31.2888,31.3309,145600.0
2010-06-07 14:10:00,51.99,52.03,51.94,52.0,205400.0,31.3309,31.3551,31.3008,31.337,205400.0
2010-06-07 14:15:00,51.99,52.01,51.93,51.94,165900.0,31.3309,31.343,31.2948,31.3008,165900.0
2010-06-07 14:20:00,51.93,51.99,51.88,51.94,104100.0,31.2948,31.3309,31.2647,31.3008,104100.0
2010-06-07 14:25:00,51.93,52.05,51.93,52.04,144400.0,31.2948,31.3671,31.2948,31.3611,144400.0
2010-06-07 14:30:00,52.04,52.09,51.9,51.91,292100.0,31.3611,31.3912,31.2767,31.2827,292100.0
2010-06-07 14:35:00,51.9,51.95,51.87,51.88,222500.0,31.2767,31.3068,31.2586,31.2647,222500.0
2010-06-07 14:40:00,51.88,51.89,51.79,51.85,174100.0,31.2647,31.2707,31.2104,31.2466,174100.0
2010-06-07 14:45:00,51.84,51.85,51.68,51.78,407100.0,31.2405,31.2466,31.1441,31.2044,407100.0
2010-06-07 14:50:00,51.78,51.8,51.67,51.71,274200.0,31.2044,31.2164,31.1381,31.1622,274200.0
2010-06-07 14:55:00,51.72,51.81,51.68,51.77,180300.0,31.1682,31.2225,31.1441,31.1984,180300.0
2010-06-07 15:00:00,51.77,51.91,51.77,51.88,263000.0,31.1984,31.2827,31.1984,31.2647,263000.0
2010-06-07 15:05:00,51.88,51.97,51.88,51.92,347500.0,31.2647,31.3189,31.2647,31.2888,347500.0
2010-06-07 15:10:00,51.92,51.93,51.69,51.72,642200.0,31.2888,31.2948,31.1502,31.1682,642200.0
2010-06-07 15:15:00,51.72,51.75,51.46,51.48,973200.0,31.1682,31.1863,31.0115,31.0236,973200.0
2010-06-07 15:20:00,51.48,51.5,51.37,51.41,573800.0,31.0236,31.0357,30.9573,30.9814,573800.0
2010-06-07 15:25:00,51.39,51.39,51.1,51.1,1389100.0,30.9694,30.9694,30.7946,30.7946,1389100.0
2010-06-07 15:30:00,51.1,51.26,51.08,51.26,1047600.0,30.7946,30.891,30.7825,30.891,1047600.0
2010-06-07 15:35:00,51.27,51.35,51.24,51.3,637000.0,30.897,30.9453,30.879,30.9151,637000.0
2010-06-07 15:40:00,51.29,51.3,51.0,51.09,768500.0,30.9091,30.9151,30.7343,30.7886,768500.0
2010-06-07 15:45:00,51.09,51.2,51.08,51.12,488100.0,30.7886,30.8549,30.7825,30.8067,488100.0
2010-06-07 15:50:00,51.12,51.25,51.11,51.16,952700.0,30.8067,30.885,30.8006,30.8308,952700.0
2010-06-07 15:55:00,51.16,51.22,51.03,51.08,1120000.0,30.8308,30.8669,30.7524,30.7825,1120000.0
2010-06-08 09:30:00,51.18,51.45,51.08,51.45,440800.0,30.8428,31.0055,30.7825,31.0055,440800.0
2010-06-08 09:35:00,51.45,51.68,51.4,51.46,429500.0,31.0055,31.1441,30.9754,31.0115,429500.0
2010-06-08 09:40:00,51.47,51.48,51.24,51.26,532700.0,31.0176,31.0236,30.879,30.891,532700.0
2010-06-08 09:45:00,51.24,51.29,51.07,51.17,591400.0,30.879,30.9091,30.7765,30.8368,591400.0
2010-06-08 09:50:00,51.18,51.18,50.82,50.91,795200.0,30.8428,30.8428,30.6259,30.6801,795200.0
2010-06-08 09:55:00,50.9,51.03,50.84,50.91,503700.0,30.6741,30.7524,30.6379,30.6801,503700.0
2010-06-08 10:00:00,50.92,51.33,50.91,51.3,739800.0,30.6861,30.9332,30.6801,30.9151,739800.0
2010-06-08 10:05:00,51.3,51.45,51.26,51.38,455100.0,30.9151,31.0055,30.891,30.9633,455100.0
2010-06-08 10:10:00,51.37,51.38,51.18,51.24,562800.0,30.9573,30.9633,30.8428,30.879,562800.0
2010-06-08 10:15:00,51.24,51.24,50.99,51.01,546500.0,30.879,30.879,30.7283,30.7404,546500.0
2010-06-08 10:20:00,51.0,51.17,50.92,51.06,477800.0,30.7343,30.8368,30.6861,30.7705,477800.0
2010-06-08 10:25:00,51.05,51.17,50.96,51.16,460300.0,30.7645,30.8368,30.7102,30.8308,460300.0
2010-06-08 10:30:00,51.17,51.29,51.09,51.1,592900.0,30.8368,30.9091,30.7886,30.7946,592900.0
2010-06-08 10:35:00,51.1,51.14,51.0,51.03,515100.0,30.7946,30.8187,30.7343,30.7524,515100.0
2010-06-08 10:40:00,51.0,51.0,50.78,50.82,789800.0,30.7343,30.7343,30.6018,30.6259,789800.0
2010-06-08 10:45:00,50.82,50.91,50.69,50.89,402400.0,30.6259,30.6801,30.5475,30.668,402400.0
2010-06-08 10:50:00,50.89,51.06,50.8,50.99,339000.0,30.668,30.7705,30.6138,30.7283,339000.0
2010-06-08 10:55:00,50.98,51.17,50.98,51.09,258000.0,30.7223,30.8368,30.7223,30.7886,258000.0
2010-06-08 11:00:00,51.09,51.13,50.99,51.1,255200.0,30.7886,30.8127,30.7283,30.7946,255200.0
2010-06-08 11:05:00,51.11,51.24,50.93,51.04,526000.0,30.8006,30.879,30.6922,30.7584,526000.0
2010-06-08 11:10:00,51.05,51.13,50.87,50.99,630000.0,30.7645,30.8127,30.656,30.7283,630000.0
2010-06-08 11:15:00,50.98,51.3,50.96,51.28,395500.0,30.7223,30.9151,30.7102,30.9031,395500.0
2010-06-08 11:20:00,51.28,51.61,51.28,51.53,700300.0,30.9031,31.1019,30.9031,31.0537,700300.0
2010-06-08 11:25:00,51.54,51.6,51.32,51.35,342600.0,31.0598,31.0959,30.9272,30.9453,342600.0
2010-06-08 11:30:00,51.36,51.58,51.35,51.55,480900.0,30.9513,31.0839,30.9453,31.0658,480900.0
2010-06-08 11:35:00,51.55,51.65,51.47,51.57,491100.0,31.0658,31.126,31.0176,31.0778,491100.0
2010-06-08 11:40:00,51.56,51.56,51.33,51.36,284700.0,31.0718,31.0718,30.9332,30.9513,284700.0
2010-06-08 11:45:00,51.36,51.56,51.32,51.55,496600.0,30.9513,31.0718,30.9272,31.0658,496600.0
2010-06-08 11:50:00,51.56,51.71,51.56,51.68,465400.0,31.0718,31.1622,31.0718,31.1441,465400.0
2010-06-08 11:55:00,51.67,51.81,51.61,51.64,380600.0,31.1381,31.2225,31.1019,31.12,380600.0
2010-06-08 12:00:00,51.63,51.73,51.53,51.55,267800.0,31.114,31.1743,31.0537,31.0658,267800.0
2010-06-08 12:05:00,51.56,51.57,51.44,51.52,181000.0,31.0718,31.0778,30.9995,31.0477,181000.0
2010-06-08 12:10:00,51.52,51.55,51.44,51.54,178700.0,31.0477,31.0658,30.9995,31.0598,178700.0
2010-06-08 12:15:00,51.53,51.54,51.36,51.46,256900.0,31.0537,31.0598,30.9513,31.0115,256900.0
2010-06-08 12:20:00,51.46,51.47,51.34,51.36,121200.0,31.0115,31.0176,30.9392,30.9513,121200.0
2010-06-08 12:25:00,51.36,51.43,51.35,51.4,96900.0,30.9513,30.9935,30.9453,30.9754,96900.0
2010-06-08 12:30:00,51.4,51.54,51.38,51.51,149600.0,30.9754,31.0598,30.9633,31.0417,149600.0
2010-06-08 12:35:00,51.51,51.52,51.45,51.51,177600.0,31.0417,31.0477,31.0055,31.0417,177600.0
2010-06-08 12:40:00,51.51,51.56,51.5,51.5,164100.0,31.0417,31.0718,31.0357,31.0357,164100.0
2010-06-08 12:45:00,51.5,51.57,51.43,51.51,222600.0,31.0357,31.0778,30.9935,31.0417,222600.0
2010-06-08 12:50:00,51.5,51.64,51.49,51.62,197200.0,31.0357,31.12,31.0296,31.108,197200.0
2010-06-08 12:55:00,51.62,51.65,51.56,51.62,304100.0,31.108,31.126,31.0718,31.108,304100.0
2010-06-08 13:00:00,51.62,51.67,51.55,51.56,182800.0,31.108,31.1381,31.0658,31.0718,182800.0
2010-06-08 13:05:00,51.56,51.57,51.43,51.44,191300.0,31.0718,31.0778,30.9935,30.9995,191300.0
2010-06-08 13:10:00,51.44,51.44,51.25,51.28,230600.0,30.9995,30.9995,30.885,30.9031,230600.0
2010-06-08 13:15:00,51.28,51.35,51.25,51.34,122100.0,30.9031,30.9453,30.885,30.9392,122100.0
2010-06-08 13:20:00,51.35,51.36,51.2,51.21,278600.0,30.9453,30.9513,30.8549,30.8609,278600.0
2010-06-08 13:25:00,51.2,51.3,51.19,51.21,524900.0,30.8549,30.9151,30.8488,30.8609,524900.0
2010-06-08 13:30:00,51.22,51.25,50.92,50.92,663100.0,30.8669,30.885,30.6861,30.6861,663100.0
2010-06-08 13:35:00,50.93,50.97,50.86,50.95,810400.0,30.6922,30.7163,30.65,30.7042,810400.0
2010-06-08 13:40:00,50.96,51.02,50.88,51.01,223200.0,30.7102,30.7464,30.662,30.7404,223200.0
2010-06-08 13:45:00,51.02,51.06,50.84,50.84,287500.0,30.7464,30.7705,30.6379,30.6379,287500.0
2010-06-08 13:50:00,50.84,50.93,50.8,50.88,366000.0,30.6379,30.6922,30.6138,30.662,366000.0
2010-06-08 13:55:00,50.87,51.11,50.81,51.1,311500.0,30.656,30.8006,30.6198,30.7946,311500.0
2010-06-08 14:00:00,51.11,51.18,51.08,51.16,261800.0,30.8006,30.8428,30.7825,30.8308,261800.0
2010-06-08 14:05:00,51.16,51.17,51.08,51.1,157100.0,30.8308,30.8368,30.7825,30.7946,157100.0
2010-06-08 14:10:00,51.11,51.13,50.98,51.12,226000.0,30.8006,30.8127,30.7223,30.8067,226000.0
2010-06-08 14:15:00,51.12,51.2,51.04,51.2,277700.0,30.8067,30.8549,30.7584,30.8549,277700.0
2010-06-08 14:20:00,51.2,51.41,51.19,51.41,405900.0,30.8549,30.9814,30.8488,30.9814,405900.0
2010-06-08 14:25:00,51.41,51.47,51.28,51.28,474500.0,30.9814,31.0176,30.9031,30.9031,474500.0
2010-06-08 14:30:00,51.28,51.52,51.27,51.43,403700.0,30.9031,31.0477,30.897,30.9935,403700.0
2010-06-08 14:35:00,51.43,51.59,51.41,51.44,372800.0,30.9935,31.0899,30.9814,30.9995,372800.0
2010-06-08 14:40:00,51.44,51.64,51.42,51.6,251500.0,30.9995,31.12,30.9874,31.0959,251500.0
2010-06-08 14:45:00,51.59,51.61,51.47,51.5,372500.0,31.0899,31.1019,31.0176,31.0357,372500.0
2010-06-08 14:50:00,51.5,51.51,51.35,51.36,283900.0,31.0357,31.0417,30.9453,30.9513,283900.0
2010-06-08 14:55:00,51.35,51.46,51.28,51.33,367800.0,30.9453,31.0115,30.9031,30.9332,367800.0
2010-06-08 15:00:00,51.33,51.51,51.25,51.46,293500.0,30.9332,31.0417,30.885,31.0115,293500.0
2010-06-08 15:05:00,51.46,51.53,51.41,51.47,330300.0,31.0115,31.0537,30.9814,31.0176,330300.0
2010-06-08 15:10:00,51.48,51.52,51.36,51.37,280700.0,31.0236,31.0477,30.9513,30.9573,280700.0
2010-06-08 15:15:00,51.37,51.37,51.21,51.26,578900.0,30.9573,30.9573,30.8609,30.891,578900.0
2010-06-08 15:20:00,51.27,51.49,51.27,51.41,298900.0,30.897,31.0296,30.897,30.9814,298900.0
2010-06-08 15:25:00,51.42,51.71,51.4,51.7,670000.0,30.9874,31.1622,30.9754,31.1562,670000.0
2010-06-08 15:30:00,51.7,51.82,51.67,51.7,873100.0,31.1562,31.2285,31.1381,31.1562,873100.0
2010-06-08 15:35:00,51.71,51.93,51.66,51.93,812200.0,31.1622,31.2948,31.1321,31.2948,812200.0
2010-06-08 15:40:00,51.92,51.96,51.78,51.95,948900.0,31.2888,31.3129,31.2044,31.3068,948900.0
2010-06-08 15:45:00,51.94,51.96,51.82,51.91,1535800.0,31.3008,31.3129,31.2285,31.2827,1535800.0
2010-06-08 15:50:00,51.91,52.11,51.9,51.97,1096500.0,31.2827,31.4033,31.2767,31.3189,1096500.0
2010-06-08 15:55:00,51.97,51.98,51.84,51.94,1357800.0,31.3189,31.3249,31.2405,31.3008,1357800.0
2010-06-09 09:30:00,52.44,52.58,52.26,52.56,616000.0,31.6021,31.6865,31.4937,31.6744,616000.0
2010-06-09 09:35:00,52.56,52.79,52.45,52.77,1221800.0,31.6744,31.8131,31.6082,31.801,1221800.0
2010-06-09 09:40:00,52.76,52.76,52.54,52.61,770800.0,31.795,31.795,31.6624,31.7046,770800.0
2010-06-09 09:45:00,52.62,52.62,52.4,52.44,411600.0,31.7106,31.7106,31.578,31.6021,411600.0
2010-06-09 09:50:00,52.44,52.6,52.4,52.42,398500.0,31.6021,31.6986,31.578,31.5901,398500.0
2010-06-09 09:55:00,52.42,52.59,52.42,52.58,438500.0,31.5901,31.6925,31.5901,31.6865,438500.0
2010-06-09 10:00:00,52.59,52.62,52.31,52.47,380100.0,31.6925,31.7106,31.5238,31.6202,380100.0
2010-06-09 10:05:00,52.47,52.6,52.39,52.4,588200.0,31.6202,31.6986,31.572,31.578,588200.0
2010-06-09 10:10:00,52.4,52.55,52.38,52.55,467500.0,31.578,31.6684,31.566,31.6684,467500.0
2010-06-09 10:15:00,52.55,52.7,52.54,52.54,343200.0,31.6684,31.7588,31.6624,31.6624,343200.0
2010-06-09 10:20:00,52.54,52.67,52.54,52.65,190200.0,31.6624,31.7407,31.6624,31.7287,190200.0
2010-06-09 10:25:00,52.65,52.69,52.59,52.61,157600.0,31.7287,31.7528,31.6925,31.7046,157600.0
2010-06-09 10:30:00,52.59,52.75,52.5,52.51,436300.0,31.6925,31.7889,31.6383,31.6443,436300.0
2010-06-09 10:35:00,52.51,52.55,52.36,52.4,510200.0,31.6443,31.6684,31.5539,31.578,510200.0
2010-06-09 10:40:00,52.4,52.52,52.33,52.51,247500.0,31.578,31.6503,31.5358,31.6443,247500.0
2010-06-09 10:45:00,52.51,52.65,52.51,52.56,306200.0,31.6443,31.7287,31.6443,31.6744,306200.0
2010-06-09 10:50:00,52.56,52.66,52.48,52.65,321200.0,31.6744,31.7347,31.6262,31.7287,321200.0
2010-06-09 10:55:00,52.65,52.74,52.55,52.72,261500.0,31.7287,31.7829,31.6684,31.7709,261500.0
2010-06-09 11:00:00,52.72,52.81,52.65,52.79,329000.0,31.7709,31.8251,31.7287,31.8131,329000.0
2010-06-09 11:05:00,52.78,52.97,52.78,52.89,1351300.0,31.807,31.9215,31.807,31.8733,1351300.0
2010-06-09 11:10:00,52.9,52.97,52.86,52.9,497600.0,31.8793,31.9215,31.8552,31.8793,497600.0
2010-06-09 11:15:00,52.9,53.01,52.87,52.94,285200.0,31.8793,31.9456,31.8613,31.9034,285200.0
2010-06-09 11:20:00,52.94,53.02,52.91,53.0,135300.0,31.9034,31.9517,31.8854,31.9396,135300.0
2010-06-09 11:25:00,53.01,53.25,53.01,53.23,454500.0,31.9456,32.0903,31.9456,32.0782,454500.0
2010-06-09 11:30:00,53.23,53.28,53.09,53.14,497100.0,32.0782,32.1083,31.9938,32.024,497100.0
2010-06-09 11:35:00,53.13,53.19,53.04,53.08,286400.0,32.0179,32.0541,31.9637,31.9878,286400.0
2010-06-09 11:40:00,53.07,53.18,53.06,53.07,126100.0,31.9818,32.0481,31.9758,31.9818,126100.0
2010-06-09 11:45:00,53.07,53.1,53.0,53.01,306100.0,31.9818,31.9999,31.9396,31.9456,306100.0
2010-06-09 11:50:00,53.02,53.1,52.97,53.1,79300.0,31.9517,31.9999,31.9215,31.9999,79300.0
2010-06-09 11:55:00,53.11,53.17,53.06,53.07,147600.0,32.0059,32.0421,31.9758,31.9818,147600.0
2010-06-09 12:00:00,53.06,53.08,53.02,53.03,190800.0,31.9758,31.9878,31.9517,31.9577,190800.0
2010-06-09 12:05:00,53.03,53.04,52.98,53.01,79400.0,31.9577,31.9637,31.9276,31.9456,79400.0
2010-06-09 12:10:00,53.01,53.01,52.97,52.99,45100.0,31.9456,31.9456,31.9215,31.9336,45100.0
2010-06-09 12:15:00,52.99,53.04,52.98,52.99,70100.0,31.9336,31.9637,31.9276,31.9336,70100.0
2010-06-09 12:20:00,52.99,53.11,52.98,53.08,76600.0,31.9336,32.0059,31.9276,31.9878,76600.0
2010-06-09 12:25:00,53.07,53.1,53.04,53.04,51000.0,31.9818,31.9999,31.9637,31.9637,51000.0
2010-06-09 12:30:00,53.04,53.05,52.93,52.93,198200.0,31.9637,31.9697,31.8974,31.8974,198200.0
2010-06-09 12:35:00,52.93,52.94,52.8,52.86,255900.0,31.8974,31.9034,31.8191,31.8552,255900.0
2010-06-09 12:40:00,52.86,52.9,52.81,52.84,104400.0,31.8552,31.8793,31.8251,31.8432,104400.0
2010-06-09 12:45:00,52.83,52.89,52.8,52.88,158400.0,31.8372,31.8733,31.8191,31.8673,158400.0
2010-06-09 12:50:00,52.89,52.92,52.84,52.87,79200.0,31.8733,31.8914,31.8432,31.8613,79200.0
2010-06-09 12:55:00,52.87,52.87,52.76,52.78,70500.0,31.8613,31.8613,31.795,31.807,70500.0
2010-06-09 13:00:00,52.79,52.82,52.67,52.69,184400.0,31.8131,31.8311,31.7407,31.7528,184400.0
2010-06-09 13:05:00,52.69,52.73,52.57,52.58,177100.0,31.7528,31.7769,31.6805,31.6865,177100.0
2010-06-09 13:10:00,52.58,52.64,52.5,52.64,162400.0,31.6865,31.7227,31.6383,31.7227,162400.0
2010-06-09 13:15:00,52.64,52.7,52.59,52.69,143300.0,31.7227,31.7588,31.6925,31.7528,143300.0
2010-06-09 13:20:00,52.68,52.7,52.58,52.63,101800.0,31.7468,31.7588,31.6865,31.7166,101800.0
2010-06-09 13:25:00,52.63,52.7,52.56,52.57,125400.0,31.7166,31.7588,31.6744,31.6805,125400.0
2010-06-09 13:30:00,52.56,52.56,52.34,52.36,177900.0,31.6744,31.6744,31.5419,31.5539,177900.0
2010-06-09 13:35:00,52.36,52.45,52.33,52.33,176900.0,31.5539,31.6082,31.5358,31.5358,176900.0
2010-06-09 13:40:00,52.33,52.43,52.26,52.43,408000.0,31.5358,31.5961,31.4937,31.5961,408000.0
2010-06-09 13:45:00,52.43,52.47,52.29,52.31,216000.0,31.5961,31.6202,31.5117,31.5238,216000.0
2010-06-09 13:50:00,52.31,52.47,52.3,52.42,172000.0,31.5238,31.6202,31.5178,31.5901,172000.0
2010-06-09 13:55:00,52.41,52.52,52.36,52.52,188600.0,31.5841,31.6503,31.5539,31.6503,188600.0
2010-06-09 14:00:00,52.52,52.66,52.46,52.47,338000.0,31.6503,31.7347,31.6142,31.6202,338000.0
2010-06-09 14:05:00,52.47,52.47,52.25,52.29,520300.0,31.6202,31.6202,31.4876,31.5117,520300.0
2010-06-09 14:10:00,52.28,52.41,52.25,52.4,220200.0,31.5057,31.5841,31.4876,31.578,220200.0
2010-06-09 14:15:00,52.41,52.58,52.41,52.5,783700.0,31.5841,31.6865,31.5841,31.6383,783700.0
2010-06-09 14:20:00,52.5,52.5,52.35,52.45,310300.0,31.6383,31.6383,31.5479,31.6082,310300.0
2010-06-09 14:25:00,52.44,52.57,52.35,52.56,198400.0,31.6021,31.6805,31.5479,31.6744,198400.0
2010-06-09 14:30:00,52.54,52.56,52.4,52.41,173500.0,31.6624,31.6744,31.578,31.5841,173500.0
2010-06-09 14:35:00,52.39,52.49,52.39,52.45,241500.0,31.572,31.6323,31.572,31.6082,241500.0
2010-06-09 14:40:00,52.45,52.45,52.26,52.29,134700.0,31.6082,31.6082,31.4937,31.5117,134700.0
2010-06-09 14:45:00,52.29,52.36,52.1,52.15,270700.0,31.5117,31.5539,31.3972,31.4274,270700.0
2010-06-09 14:50:00,52.15,52.24,52.06,52.07,192900.0,31.4274,31.4816,31.3731,31.3792,192900.0
2010-06-09 14:55:00,52.07,52.1,51.81,51.83,333400.0,31.3792,31.3972,31.2225,31.2345,333400.0
2010-06-09 15:00:00,51.82,51.99,51.77,51.88,781600.0,31.2285,31.3309,31.1984,31.2647,781600.0
2010-06-09 15:05:00,51.87,52.01,51.85,51.97,185000.0,31.2586,31.343,31.2466,31.3189,185000.0
2010-06-09 15:10:00,51.96,51.96,51.62,51.63,548100.0,31.3129,31.3129,31.108,31.114,548100.0
2010-06-09 15:15:00,51.63,51.67,51.39,51.44,916500.0,31.114,31.1381,30.9694,30.9995,916500.0
2010-06-09 15:20:00,51.43,51.56,51.33,51.55,564400.0,30.9935,31.0718,30.9332,31.0658,564400.0
2010-06-09 15:25:00,51.55,51.78,51.52,51.76,350200.0,31.0658,31.2044,31.0477,31.1923,350200.0
2010-06-09 15:30:00,51.77,51.78,51.52,51.52,399300.0,31.1984,31.2044,31.0477,31.0477,399300.0
2010-06-09 15:35:00,51.51,51.6,51.19,51.26,1242800.0,31.0417,31.0959,30.8488,30.891,1242800.0
2010-06-09 15:40:00,51.26,51.43,51.24,51.29,783000.0,30.891,30.9935,30.879,30.9091,783000.0
2010-06-09 15:45:00,51.29,51.33,51.14,51.24,668000.0,30.9091,30.9332,30.8187,30.879,668000.0
2010-06-09 15:50:00,51.25,51.3,51.14,51.28,831700.0,30.885,30.9151,30.8187,30.9031,831700.0
2010-06-09 15:55:00,51.28,51.47,51.15,51.38,1333400.0,30.9031,31.0176,30.8247,30.9633,1333400.0
2010-06-10 09:30:00,52.71,53.14,52.66,53.12,1610200.0,31.7648,32.024,31.7347,32.0119,1610200.0
2010-06-10 09:35:00,53.12,53.18,53.03,53.05,912600.0,32.0119,32.0481,31.9577,31.9697,912600.0
2010-06-10 09:40:00,53.05,53.1,52.93,53.09,747800.0,31.9697,31.9999,31.8974,31.9938,747800.0
2010-06-10 09:45:00,53.09,53.18,53.02,53.13,682600.0,31.9938,32.0481,31.9517,32.0179,682600.0
2010-06-10 09:50:00,53.13,53.52,53.12,53.45,1203600.0,32.0179,32.253,32.0119,32.2108,1203600.0
2010-06-10 09:55:00,53.45,53.56,53.37,53.54,503200.0,32.2108,32.2771,32.1626,32.265,503200.0
2010-06-10 10:00:00,53.53,53.66,53.49,53.5,494900.0,32.259,32.3373,32.2349,32.2409,494900.0
2010-06-10 10:05:00,53.51,53.57,53.44,53.48,497500.0,32.2469,32.2831,32.2048,32.2289,497500.0
2010-06-10 10:10:00,53.48,53.5,53.35,53.36,348400.0,32.2289,32.2409,32.1505,32.1566,348400.0
2010-06-10 10:15:00,53.37,53.43,53.26,53.26,266200.0,32.1626,32.1987,32.0963,32.0963,266200.0
2010-06-10 10:20:00,53.26,53.33,53.16,53.23,456400.0,32.0963,32.1385,32.036,32.0782,456400.0
2010-06-10 10:25:00,53.23,53.25,53.11,53.18,282700.0,32.0782,32.0903,32.0059,32.0481,282700.0
2010-06-10 10:30:00,53.17,53.35,53.11,53.33,179000.0,32.0421,32.1505,32.0059,32.1385,179000.0
2010-06-10 10:35:00,53.33,53.4,53.2,53.28,258900.0,32.1385,32.1807,32.0601,32.1083,258900.0
2010-06-10 10:40:00,53.27,53.47,53.24,53.44,244700.0,32.1023,32.2228,32.0842,32.2048,244700.0
2010-06-10 10:45:00,53.44,53.45,53.31,53.39,172700.0,32.2048,32.2108,32.1264,32.1746,172700.0
2010-06-10 10:50:00,53.38,53.39,53.29,53.37,176900.0,32.1686,32.1746,32.1144,32.1626,176900.0
2010-06-10 10:55:00,53.36,53.39,53.26,53.35,149600.0,32.1566,32.1746,32.0963,32.1505,149600.0
2010-06-10 11:00:00,53.35,53.45,53.35,53.44,190300.0,32.1505,32.2108,32.1505,32.2048,190300.0
2010-06-10 11:05:00,53.44,53.49,53.4,53.41,126600.0,32.2048,32.2349,32.1807,32.1867,126600.0
2010-06-10 11:10:00,53.41,53.48,53.4,53.4,221300.0,32.1867,32.2289,32.1807,32.1807,221300.0
2010-06-10 11:15:00,53.4,53.46,53.37,53.4,104100.0,32.1807,32.2168,32.1626,32.1807,104100.0
2010-06-10 11:20:00,53.41,53.44,53.37,53.42,151000.0,32.1867,32.2048,32.1626,32.1927,151000.0
2010-06-10 11:25:00,53.42,53.45,53.31,53.33,108800.0,32.1927,32.2108,32.1264,32.1385,108800.0
2010-06-10 11:30:00,53.33,53.37,53.15,53.15,187800.0,32.1385,32.1626,32.03,32.03,187800.0
2010-06-10 11:35:00,53.15,53.33,53.14,53.29,147400.0,32.03,32.1385,32.024,32.1144,147400.0
2010-06-10 11:40:00,53.29,53.29,53.11,53.12,124600.0,32.1144,32.1144,32.0059,32.0119,124600.0
2010-06-10 11:45:00,53.11,53.16,53.07,53.1,265700.0,32.0059,32.036,31.9818,31.9999,265700.0
2010-06-10 11:50:00,53.11,53.26,53.11,53.21,153600.0,32.0059,32.0963,32.0059,32.0662,153600.0
2010-06-10 11:55:00,53.21,53.24,53.11,53.16,316900.0,32.0662,32.0842,32.0059,32.036,316900.0
2010-06-10 12:00:00,53.17,53.23,53.09,53.11,100300.0,32.0421,32.0782,31.9938,32.0059,100300.0
2010-06-10 12:05:00,53.12,53.16,53.04,53.08,130900.0,32.0119,32.036,31.9637,31.9878,130900.0
2010-06-10 12:10:00,53.08,53.13,53.03,53.09,168100.0,31.9878,32.0179,31.9577,31.9938,168100.0
2010-06-10 12:15:00,53.08,53.2,53.08,53.12,117300.0,31.9878,32.0601,31.9878,32.0119,117300.0
2010-06-10 12:20:00,53.12,53.28,53.12,53.21,158800.0,32.0119,32.1083,32.0119,32.0662,158800.0
2010-06-10 12:25:00,53.2,53.28,53.15,53.26,128800.0,32.0601,32.1083,32.03,32.0963,128800.0
2010-06-10 12:30:00,53.26,53.32,53.2,53.2,83900.0,32.0963,32.1324,32.0601,32.0601,83900.0
2010-06-10 12:35:00,53.2,53.24,53.09,53.16,100100.0,32.0601,32.0842,31.9938,32.036,100100.0
2010-06-10 12:40:00,53.17,53.17,53.02,53.02,112600.0,32.0421,32.0421,31.9517,31.9517,112600.0
2010-06-10 12:45:00,53.02,53.1,52.99,53.05,197100.0,31.9517,31.9999,31.9336,31.9697,197100.0
2010-06-10 12:50:00,53.05,53.24,53.04,53.21,116500.0,31.9697,32.0842,31.9637,32.0662,116500.0
2010-06-10 12:55:00,53.2,53.23,53.09,53.22,82300.0,32.0601,32.0782,31.9938,32.0722,82300.0
2010-06-10 13:00:00,53.23,53.23,53.03,53.06,95300.0,32.0782,32.0782,31.9577,31.9758,95300.0
2010-06-10 13:05:00,53.06,53.2,53.06,53.17,163700.0,31.9758,32.0601,31.9758,32.0421,163700.0
2010-06-10 13:10:00,53.17,53.28,53.16,53.24,159200.0,32.0421,32.1083,32.036,32.0842,159200.0
2010-06-10 13:15:00,53.25,53.25,53.1,53.19,142800.0,32.0903,32.0903,31.9999,32.0541,142800.0
2010-06-10 13:20:00,53.2,53.24,53.15,53.21,113700.0,32.0601,32.0842,32.03,32.0662,113700.0
2010-06-10 13:25:00,53.21,53.41,53.21,53.34,146300.0,32.0662,32.1867,32.0662,32.1445,146300.0
2010-06-10 13:30:00,53.35,53.43,53.33,53.37,165700.0,32.1505,32.1987,32.1385,32.1626,165700.0
2010-06-10 13:35:00,53.38,53.42,53.32,53.38,162500.0,32.1686,32.1927,32.1324,32.1686,162500.0
2010-06-10 13:40:00,53.39,53.39,53.25,53.27,105600.0,32.1746,32.1746,32.0903,32.1023,105600.0
2010-06-10 13:45:00,53.27,53.45,53.27,53.45,119200.0,32.1023,32.2108,32.1023,32.2108,119200.0
2010-06-10 13:50:00,53.44,53.45,53.32,53.39,124900.0,32.2048,32.2108,32.1324,32.1746,124900.0
2010-06-10 13:55:00,53.4,53.42,53.35,53.4,103900.0,32.1807,32.1927,32.1505,32.1807,103900.0
2010-06-10 14:00:00,53.39,53.4,53.34,53.36,93300.0,32.1746,32.1807,32.1445,32.1566,93300.0
2010-06-10 14:05:00,53.36,53.36,53.21,53.24,82700.0,32.1566,32.1566,32.0662,32.0842,82700.0
2010-06-10 14:10:00,53.24,53.29,53.22,53.28,87900.0,32.0842,32.1144,32.0722,32.1083,87900.0
2010-06-10 14:15:00,53.28,53.37,53.27,53.33,143400.0,32.1083,32.1626,32.1023,32.1385,143400.0
2010-06-10 14:20:00,53.33,53.45,53.31,53.44,86200.0,32.1385,32.2108,32.1264,32.2048,86200.0
2010-06-10 14:25:00,53.44,53.52,53.44,53.46,100300.0,32.2048,32.253,32.2048,32.2168,100300.0
2010-06-10 14:30:00,53.46,53.55,53.46,53.5,133600.0,32.2168,32.2711,32.2168,32.2409,133600.0
2010-06-10 14:35:00,53.5,53.58,53.49,53.51,121000.0,32.2409,32.2891,32.2349,32.2469,121000.0
2010-06-10 14:40:00,53.51,53.68,53.51,53.67,180600.0,32.2469,32.3494,32.2469,32.3434,180600.0
2010-06-10 14:45:00,53.67,53.69,53.6,53.66,259600.0,32.3434,32.3554,32.3012,32.3373,259600.0
2010-06-10 14:50:00,53.67,53.68,53.59,53.61,131500.0,32.3434,32.3494,32.2952,32.3072,131500.0
2010-06-10 14:55:00,53.61,53.65,53.58,53.59,147800.0,32.3072,32.3313,32.2891,32.2952,147800.0
2010-06-10 15:00:00,53.59,53.67,53.57,53.58,337600.0,32.2952,32.3434,32.2831,32.2891,337600.0
2010-06-10 15:05:00,53.57,53.71,53.57,53.67,328800.0,32.2831,32.3675,32.2831,32.3434,328800.0
2010-06-10 15:10:00,53.67,53.68,53.6,53.63,244500.0,32.3434,32.3494,32.3012,32.3193,244500.0
2010-06-10 15:15:00,53.62,53.87,53.61,53.87,512300.0,32.3132,32.4639,32.3072,32.4639,512300.0
2010-06-10 15:20:00,53.86,53.95,53.83,53.84,579800.0,32.4579,32.5121,32.4398,32.4458,579800.0
2010-06-10 15:25:00,53.85,53.89,53.83,53.85,358100.0,32.4518,32.4759,32.4398,32.4518,358100.0
2010-06-10 15:30:00,53.85,53.94,53.84,53.89,452000.0,32.4518,32.5061,32.4458,32.4759,452000.0
2010-06-10 15:35:00,53.9,53.91,53.84,53.84,348300.0,32.482,32.488,32.4458,32.4458,348300.0
2010-06-10 15:40:00,53.84,53.96,53.82,53.96,408700.0,32.4458,32.5181,32.4338,32.5181,408700.0
2010-06-10 15:45:00,53.95,53.98,53.88,53.96,648600.0,32.5121,32.5302,32.4699,32.5181,648600.0
2010-06-10 15:50:00,53.96,54.08,53.95,54.04,1212800.0,32.5181,32.5905,32.5121,32.5663,1212800.0
2010-06-10 15:55:00,54.05,54.1,53.98,54.02,2982000.0,32.5724,32.6025,32.5302,32.5543,2982000.0
2010-06-11 09:30:00,53.23,53.63,53.23,53.49,458900.0,32.0782,32.3193,32.0782,32.2349,458900.0
2010-06-11 09:35:00,53.49,53.63,53.42,53.57,304700.0,32.2349,32.3193,32.1927,32.2831,304700.0
2010-06-11 09:40:00,53.58,53.66,53.47,53.61,259900.0,32.2891,32.3373,32.2228,32.3072,259900.0
2010-06-11 09:45:00,53.62,53.68,53.58,53.59,248500.0,32.3132,32.3494,32.2891,32.2952,248500.0
2010-06-11 09:50:00,53.59,53.73,53.56,53.73,212800.0,32.2952,32.3795,32.2771,32.3795,212800.0
2010-06-11 09:55:00,53.72,53.92,53.7,53.89,355800.0,32.3735,32.494,32.3614,32.4759,355800.0
2010-06-11 10:00:00,53.88,53.97,53.83,53.9,546700.0,32.4699,32.5242,32.4398,32.482,546700.0
2010-06-11 10:05:00,53.92,54.2,53.82,54.16,399500.0,32.494,32.6628,32.4338,32.6387,399500.0
2010-06-11 10:10:00,54.15,54.28,53.95,53.95,421300.0,32.6326,32.711,32.5121,32.5121,421300.0
2010-06-11 10:15:00,53.95,54.09,53.91,54.06,291200.0,32.5121,32.5965,32.488,32.5784,291200.0
2010-06-11 10:20:00,54.06,54.21,53.99,54.13,166100.0,32.5784,32.6688,32.5362,32.6206,166100.0
2010-06-11 10:25:00,54.12,54.13,54.03,54.1,293200.0,32.6146,32.6206,32.5603,32.6025,293200.0
2010-06-11 10:30:00,54.11,54.19,53.95,53.97,417100.0,32.6085,32.6567,32.5121,32.5242,417100.0
2010-06-11 10:35:00,53.96,53.99,53.89,53.95,147300.0,32.5181,32.5362,32.4759,32.5121,147300.0
2010-06-11 10:40:00,53.95,54.01,53.91,53.92,122900.0,32.5121,32.5483,32.488,32.494,122900.0
2010-06-11 10:45:00,53.92,53.97,53.87,53.96,81900.0,32.494,32.5242,32.4639,32.5181,81900.0
2010-06-11 10:50:00,53.96,53.96,53.68,53.76,233200.0,32.5181,32.5181,32.3494,32.3976,233200.0
2010-06-11 10:55:00,53.75,53.81,53.69,53.76,129300.0,32.3916,32.4277,32.3554,32.3976,129300.0
2010-06-11 11:00:00,53.77,53.81,53.66,53.7,231700.0,32.4036,32.4277,32.3373,32.3614,231700.0
2010-06-11 11:05:00,53.69,53.69,53.56,53.64,289700.0,32.3554,32.3554,32.2771,32.3253,289700.0
2010-06-11 11:10:00,53.63,53.68,53.55,53.62,179800.0,32.3193,32.3494,32.2711,32.3132,179800.0
2010-06-11 11:15:00,53.6,53.67,53.49,53.63,235200.0,32.3012,32.3434,32.2349,32.3193,235200.0
2010-06-11 11:20:00,53.63,53.72,53.59,53.7,109200.0,32.3193,32.3735,32.2952,32.3614,109200.0
2010-06-11 11:25:00,53.7,53.83,53.7,53.73,148700.0,32.3614,32.4398,32.3614,32.3795,148700.0
2010-06-11 11:30:00,53.72,53.78,53.65,53.75,254900.0,32.3735,32.4097,32.3313,32.3916,254900.0
2010-06-11 11:35:00,53.75,53.75,53.59,53.6,127200.0,32.3916,32.3916,32.2952,32.3012,127200.0
2010-06-11 11:40:00,53.6,53.61,53.54,53.59,97700.0,32.3012,32.3072,32.265,32.2952,97700.0
2010-06-11 11:45:00,53.59,53.63,53.56,53.58,141200.0,32.2952,32.3193,32.2771,32.2891,141200.0
2010-06-11 11:50:00,53.58,53.74,53.58,53.7,88500.0,32.2891,32.3856,32.2891,32.3614,88500.0
2010-06-11 11:55:00,53.69,53.79,53.67,53.75,142700.0,32.3554,32.4157,32.3434,32.3916,142700.0
2010-06-11 12:00:00,53.76,53.79,53.66,53.66,97000.0,32.3976,32.4157,32.3373,32.3373,97000.0
2010-06-11 12:05:00,53.66,53.74,53.63,53.72,58500.0,32.3373,32.3856,32.3193,32.3735,58500.0
2010-06-11 12:10:00,53.72,53.74,53.61,53.73,122600.0,32.3735,32.3856,32.3072,32.3795,122600.0
2010-06-11 12:15:00,53.73,53.81,53.71,53.76,138300.0,32.3795,32.4277,32.3675,32.3976,138300.0
2010-06-11 12:20:00,53.76,53.76,53.67,53.7,67400.0,32.3976,32.3976,32.3434,32.3614,67400.0
2010-06-11 12:25:00,53.71,53.71,53.6,53.66,79100.0,32.3675,32.3675,32.3012,32.3373,79100.0
2010-06-11 12:30:00,53.67,53.69,53.57,53.69,87900.0,32.3434,32.3554,32.2831,32.3554,87900.0
2010-06-11 12:35:00,53.7,53.76,53.67,53.73,46100.0,32.3614,32.3976,32.3434,32.3795,46100.0
2010-06-11 12:40:00,53.72,53.85,53.72,53.75,66100.0,32.3735,32.4518,32.3735,32.3916,66100.0
2010-06-11 12:45:00,53.76,53.85,53.74,53.82,94100.0,32.3976,32.4518,32.3856,32.4338,94100.0
2010-06-11 12:50:00,53.82,53.85,53.79,53.82,92200.0,32.4338,32.4518,32.4157,32.4338,92200.0
2010-06-11 12:55:00,53.82,53.86,53.76,53.77,94400.0,32.4338,32.4579,32.3976,32.4036,94400.0
2010-06-11 13:00:00,53.78,53.85,53.77,53.85,124100.0,32.4097,32.4518,32.4036,32.4518,124100.0
2010-06-11 13:05:00,53.84,53.93,53.84,53.93,94300.0,32.4458,32.5001,32.4458,32.5001,94300.0
2010-06-11 13:10:00,53.92,53.94,53.87,53.9,54500.0,32.494,32.5061,32.4639,32.482,54500.0
2010-06-11 13:15:00,53.9,53.93,53.89,53.91,31200.0,32.482,32.5001,32.4759,32.488,31200.0
2010-06-11 13:20:00,53.9,53.93,53.87,53.9,63000.0,32.482,32.5001,32.4639,32.482,63000.0
2010-06-11 13:25:00,53.9,53.96,53.88,53.89,82600.0,32.482,32.5181,32.4699,32.4759,82600.0
2010-06-11 13:30:00,53.89,53.93,53.82,53.82,101900.0,32.4759,32.5001,32.4338,32.4338,101900.0
2010-06-11 13:35:00,53.82,53.92,53.81,53.91,182200.0,32.4338,32.494,32.4277,32.488,182200.0
2010-06-11 13:40:00,53.92,53.93,53.84,53.91,78400.0,32.494,32.5001,32.4458,32.488,78400.0
2010-06-11 13:45:00,53.91,53.93,53.83,53.83,104200.0,32.488,32.5001,32.4398,32.4398,104200.0
2010-06-11 13:50:00,53.84,53.85,53.78,53.79,213800.0,32.4458,32.4518,32.4097,32.4157,213800.0
2010-06-11 13:55:00,53.79,53.91,53.79,53.83,59600.0,32.4157,32.488,32.4157,32.4398,59600.0
2010-06-11 14:00:00,53.83,53.97,53.8,53.96,83100.0,32.4398,32.5242,32.4217,32.5181,83100.0
2010-06-11 14:05:00,53.95,53.97,53.91,53.93,110900.0,32.5121,32.5242,32.488,32.5001,110900.0
2010-06-11 14:10:00,53.93,53.98,53.88,53.89,49500.0,32.5001,32.5302,32.4699,32.4759,49500.0
2010-06-11 14:15:00,53.89,53.93,53.77,53.77,109100.0,32.4759,32.5001,32.4036,32.4036,109100.0
2010-06-11 14:20:00,53.77,53.81,53.72,53.77,116900.0,32.4036,32.4277,32.3735,32.4036,116900.0
2010-06-11 14:25:00,53.77,53.83,53.73,53.83,50200.0,32.4036,32.4398,32.3795,32.4398,50200.0
2010-06-11 14:30:00,53.82,53.86,53.8,53.84,45500.0,32.4338,32.4579,32.4217,32.4458,45500.0
2010-06-11 14:35:00,53.84,53.85,53.76,53.77,98200.0,32.4458,32.4518,32.3976,32.4036,98200.0
2010-06-11 14:40:00,53.78,53.83,53.76,53.83,46200.0,32.4097,32.4398,32.3976,32.4398,46200.0
2010-06-11 14:45:00,53.82,53.94,53.82,53.86,170500.0,32.4338,32.5061,32.4338,32.4579,170500.0
2010-06-11 14:50:00,53.86,53.91,53.83,53.83,130000.0,32.4579,32.488,32.4398,32.4398,130000.0
2010-06-11 14:55:00,53.84,53.86,53.79,53.83,122300.0,32.4458,32.4579,32.4157,32.4398,122300.0
2010-06-11 15:00:00,53.83,53.96,53.83,53.91,90000.0,32.4398,32.5181,32.4398,32.488,90000.0
2010-06-11 15:05:00,53.92,53.92,53.82,53.84,142800.0,32.494,32.494,32.4338,32.4458,142800.0
2010-06-11 15:10:00,53.83,53.86,53.79,53.84,119200.0,32.4398,32.4579,32.4157,32.4458,119200.0
2010-06-11 15:15:00,53.84,53.93,53.84,53.89,175700.0,32.4458,32.5001,32.4458,32.4759,175700.0
2010-06-11 15:20:00,53.89,53.91,53.85,53.9,142600.0,32.4759,32.488,32.4518,32.482,142600.0
2010-06-11 15:25:00,53.91,54.03,53.9,53.92,171300.0,32.488,32.5603,32.482,32.494,171300.0
2010-06-11 15:30:00,53.92,54.05,53.9,54.01,170100.0,32.494,32.5724,32.482,32.5483,170100.0
2010-06-11 15:35:00,54.01,54.14,54.0,54.13,233100.0,32.5483,32.6266,32.5422,32.6206,233100.0
2010-06-11 15:40:00,54.14,54.26,54.13,54.17,639800.0,32.6266,32.6989,32.6206,32.6447,639800.0
2010-06-11 15:45:00,54.18,54.28,54.12,54.24,475200.0,32.6507,32.711,32.6146,32.6869,475200.0
2010-06-11 15:50:00,54.24,54.32,54.13,54.31,712800.0,32.6869,32.7351,32.6206,32.7291,712800.0
2010-06-11 15:55:00,54.32,54.35,54.26,54.3,1063900.0,32.7351,32.7532,32.6989,32.723,1063900.0
2010-06-14 09:30:00,54.99,55.03,54.65,54.67,560200.0,33.1388,33.163,32.934,32.946,560200.0
2010-06-14 09:35:00,54.66,54.75,54.61,54.66,382100.0,32.94,32.9942,32.9098,32.94,382100.0
2010-06-14 09:40:00,54.66,54.71,54.58,54.66,980600.0,32.94,32.9701,32.8918,32.94,980600.0
2010-06-14 09:45:00,54.66,54.83,54.65,54.77,445500.0,32.94,33.0424,32.934,33.0063,445500.0
2010-06-14 09:50:00,54.76,54.84,54.65,54.65,448800.0,33.0002,33.0485,32.934,32.934,448800.0
2010-06-14 09:55:00,54.66,54.95,54.65,54.88,566100.0,32.94,33.1147,32.934,33.0726,566100.0
2010-06-14 10:00:00,54.88,54.98,54.84,54.85,492000.0,33.0726,33.1328,33.0485,33.0545,492000.0
2010-06-14 10:05:00,54.84,54.94,54.81,54.84,516600.0,33.0485,33.1087,33.0304,33.0485,516600.0
2010-06-14 10:10:00,54.85,55.05,54.83,54.98,285500.0,33.0545,33.175,33.0424,33.1328,285500.0
2010-06-14 10:15:00,54.99,55.18,54.99,55.16,902300.0,33.1388,33.2533,33.1388,33.2413,902300.0
2010-06-14 10:20:00,55.17,55.18,55.07,55.08,214700.0,33.2473,33.2533,33.1871,33.1931,214700.0
2010-06-14 10:25:00,55.08,55.11,54.92,54.99,237200.0,33.1931,33.2112,33.0967,33.1388,237200.0
2010-06-14 10:30:00,54.99,55.0,54.87,54.9,210400.0,33.1388,33.1449,33.0665,33.0846,210400.0
2010-06-14 10:35:00,54.9,54.98,54.89,54.98,66400.0,33.0846,33.1328,33.0786,33.1328,66400.0
2010-06-14 10:40:00,54.99,54.99,54.84,54.84,92400.0,33.1388,33.1388,33.0485,33.0485,92400.0
2010-06-14 10:45:00,54.85,55.04,54.85,55.0,139800.0,33.0545,33.169,33.0545,33.1449,139800.0
2010-06-14 10:50:00,55.0,55.1,54.97,55.04,239900.0,33.1449,33.2051,33.1268,33.169,239900.0
2010-06-14 10:55:00,55.04,55.2,55.04,55.15,220900.0,33.169,33.2654,33.169,33.2353,220900.0
2010-06-14 11:00:00,55.15,55.22,55.11,55.21,305800.0,33.2353,33.2775,33.2112,33.2714,305800.0
2010-06-14 11:05:00,55.22,55.29,55.22,55.24,200900.0,33.2775,33.3196,33.2775,33.2895,200900.0
2010-06-14 11:10:00,55.25,55.28,55.16,55.21,129600.0,33.2955,33.3136,33.2413,33.2714,129600.0
2010-06-14 11:15:00,55.21,55.29,55.16,55.29,143900.0,33.2714,33.3196,33.2413,33.3196,143900.0
2010-06-14 11:20:00,55.28,55.39,55.24,55.25,301300.0,33.3136,33.3799,33.2895,33.2955,301300.0
2010-06-14 11:25:00,55.24,55.26,55.13,55.15,177600.0,33.2895,33.3016,33.2232,33.2353,177600.0
2010-06-14 11:30:00,55.15,55.15,55.03,55.09,126400.0,33.2353,33.2353,33.163,33.1991,126400.0
2010-06-14 11:35:00,55.09,55.11,55.04,55.05,77500.0,33.1991,33.2112,33.169,33.175,77500.0
2010-06-14 11:40:00,55.05,55.11,55.04,55.08,98700.0,33.175,33.2112,33.169,33.1931,98700.0
2010-06-14 11:45:00,55.09,55.12,55.04,55.07,113500.0,33.1991,33.2172,33.169,33.1871,113500.0
2010-06-14 11:50:00,55.06,55.11,55.04,55.05,49500.0,33.181,33.2112,33.169,33.175,49500.0
2010-06-14 11:55:00,55.05,55.11,55.05,55.05,57300.0,33.175,33.2112,33.175,33.175,57300.0
2010-06-14 12:00:00,55.06,55.16,55.04,55.12,67800.0,33.181,33.2413,33.169,33.2172,67800.0
2010-06-14 12:05:00,55.11,55.15,55.08,55.13,76800.0,33.2112,33.2353,33.1931,33.2232,76800.0
2010-06-14 12:10:00,55.13,55.18,55.11,55.17,84800.0,33.2232,33.2533,33.2112,33.2473,84800.0
2010-06-14 12:15:00,55.16,55.18,55.07,55.08,119400.0,33.2413,33.2533,33.1871,33.1931,119400.0
2010-06-14 12:20:00,55.08,55.19,55.08,55.16,96900.0,33.1931,33.2594,33.1931,33.2413,96900.0
2010-06-14 12:25:00,55.17,55.19,55.09,55.18,99800.0,33.2473,33.2594,33.1991,33.2533,99800.0
2010-06-14 12:30:00,55.18,55.19,55.12,55.13,41500.0,33.2533,33.2594,33.2172,33.2232,41500.0
2010-06-14 12:35:00,55.12,55.13,55.01,55.01,62800.0,33.2172,33.2232,33.1509,33.1509,62800.0
2010-06-14 12:40:00,55.01,55.02,54.94,54.94,305800.0,33.1509,33.1569,33.1087,33.1087,305800.0
2010-06-14 12:45:00,54.95,54.99,54.83,54.85,501300.0,33.1147,33.1388,33.0424,33.0545,501300.0
2010-06-14 12:50:00,54.85,54.86,54.78,54.82,180800.0,33.0545,33.0605,33.0123,33.0364,180800.0
2010-06-14 12:55:00,54.82,54.85,54.73,54.74,243700.0,33.0364,33.0545,32.9822,32.9882,243700.0
2010-06-14 13:00:00,54.74,54.84,54.74,54.82,227600.0,32.9882,33.0485,32.9882,33.0364,227600.0
2010-06-14 13:05:00,54.82,54.86,54.6,54.64,579200.0,33.0364,33.0605,32.9038,32.9279,579200.0
2010-06-14 13:10:00,54.64,54.69,54.42,54.51,173900.0,32.9279,32.9581,32.7953,32.8496,173900.0
2010-06-14 13:15:00,54.51,54.63,54.47,54.57,282500.0,32.8496,32.9219,32.8255,32.8857,282500.0
2010-06-14 13:20:00,54.58,54.68,54.55,54.64,158500.0,32.8918,32.952,32.8737,32.9279,158500.0
2010-06-14 13:25:00,54.64,54.65,54.55,54.56,50200.0,32.9279,32.934,32.8737,32.8797,50200.0
2010-06-14 13:30:00,54.56,54.63,54.56,54.62,46800.0,32.8797,32.9219,32.8797,32.9159,46800.0
2010-06-14 13:35:00,54.62,54.76,54.61,54.71,63500.0,32.9159,33.0002,32.9098,32.9701,63500.0
2010-06-14 13:40:00,54.71,54.75,54.7,54.72,20100.0,32.9701,32.9942,32.9641,32.9761,20100.0
2010-06-14 13:45:00,54.72,54.74,54.58,54.59,83700.0,32.9761,32.9882,32.8918,32.8978,83700.0
2010-06-14 13:50:00,54.58,54.61,54.5,54.52,75700.0,32.8918,32.9098,32.8436,32.8556,75700.0
2010-06-14 13:55:00,54.53,54.56,54.34,54.35,384400.0,32.8616,32.8797,32.7471,32.7532,384400.0
2010-06-14 14:00:00,54.35,54.36,54.23,54.26,575000.0,32.7532,32.7592,32.6808,32.6989,575000.0
2010-06-14 14:05:00,54.26,54.36,54.19,54.31,144100.0,32.6989,32.7592,32.6567,32.7291,144100.0
2010-06-14 14:10:00,54.31,54.43,54.3,54.32,224400.0,32.7291,32.8014,32.723,32.7351,224400.0
2010-06-14 14:15:00,54.32,54.33,54.09,54.21,436200.0,32.7351,32.7411,32.5965,32.6688,436200.0
2010-06-14 14:20:00,54.22,54.36,54.15,54.36,348900.0,32.6748,32.7592,32.6326,32.7592,348900.0
2010-06-14 14:25:00,54.37,54.44,54.31,54.39,286500.0,32.7652,32.8074,32.7291,32.7773,286500.0
2010-06-14 14:30:00,54.39,54.39,54.19,54.3,299500.0,32.7773,32.7773,32.6567,32.723,299500.0
2010-06-14 14:35:00,54.29,54.38,54.28,54.33,228700.0,32.717,32.7712,32.711,32.7411,228700.0
2010-06-14 14:40:00,54.34,54.44,54.29,54.41,157000.0,32.7471,32.8074,32.717,32.7893,157000.0
2010-06-14 14:45:00,54.41,54.52,54.38,54.49,122500.0,32.7893,32.8556,32.7712,32.8375,122500.0
2010-06-14 14:50:00,54.49,54.61,54.47,54.59,85300.0,32.8375,32.9098,32.8255,32.8978,85300.0
2010-06-14 14:55:00,54.58,54.59,54.5,54.55,106300.0,32.8918,32.8978,32.8436,32.8737,106300.0
2010-06-14 15:00:00,54.55,54.61,54.42,54.42,79600.0,32.8737,32.9098,32.7953,32.7953,79600.0
2010-06-14 15:05:00,54.41,54.58,54.4,54.57,124600.0,32.7893,32.8918,32.7833,32.8857,124600.0
2010-06-14 15:10:00,54.56,54.58,54.49,54.51,70700.0,32.8797,32.8918,32.8375,32.8496,70700.0
2010-06-14 15:15:00,54.5,54.75,54.47,54.54,112800.0,32.8436,32.9942,32.8255,32.8677,112800.0
2010-06-14 15:20:00,54.53,54.55,54.43,54.45,131600.0,32.8616,32.8737,32.8014,32.8134,131600.0
2010-06-14 15:25:00,54.45,54.47,54.35,54.42,174200.0,32.8134,32.8255,32.7532,32.7953,174200.0
2010-06-14 15:30:00,54.42,54.42,54.27,54.28,194100.0,32.7953,32.7953,32.705,32.711,194100.0
2010-06-14 15:35:00,54.29,54.3,54.11,54.13,564900.0,32.717,32.723,32.6085,32.6206,564900.0
2010-06-14 15:40:00,54.13,54.23,54.05,54.21,584100.0,32.6206,32.6808,32.5724,32.6688,584100.0
2010-06-14 15:45:00,54.22,54.31,54.16,54.21,587600.0,32.6748,32.7291,32.6387,32.6688,587600.0
2010-06-14 15:50:00,54.21,54.24,54.01,54.1,571500.0,32.6688,32.6869,32.5483,32.6025,571500.0
2010-06-14 15:55:00,54.1,54.17,54.04,54.1,1109700.0,32.6025,32.6447,32.5663,32.6025,1109700.0
2010-06-15 09:30:00,54.74,54.82,54.59,54.61,255800.0,32.9882,33.0364,32.8978,32.9098,255800.0
2010-06-15 09:35:00,54.6,54.75,54.46,54.68,249700.0,32.9038,32.9942,32.8195,32.952,249700.0
2010-06-15 09:40:00,54.69,54.72,54.62,54.66,239100.0,32.9581,32.9761,32.9159,32.94,239100.0
2010-06-15 09:45:00,54.67,54.77,54.61,54.72,192100.0,32.946,33.0063,32.9098,32.9761,192100.0
2010-06-15 09:50:00,54.72,54.88,54.72,54.74,198000.0,32.9761,33.0726,32.9761,32.9882,198000.0
2010-06-15 09:55:00,54.75,54.86,54.74,54.8,248000.0,32.9942,33.0605,32.9882,33.0243,248000.0
2010-06-15 10:00:00,54.8,54.84,54.67,54.78,226000.0,33.0243,33.0485,32.946,33.0123,226000.0
2010-06-15 10:05:00,54.78,54.82,54.67,54.7,442200.0,33.0123,33.0364,32.946,32.9641,442200.0
2010-06-15 10:10:00,54.71,54.76,54.63,54.71,207100.0,32.9701,33.0002,32.9219,32.9701,207100.0
2010-06-15 10:15:00,54.71,54.8,54.68,54.76,141400.0,32.9701,33.0243,32.952,33.0002,141400.0
2010-06-15 10:20:00,54.76,54.85,54.75,54.81,178400.0,33.0002,33.0545,32.9942,33.0304,178400.0
2010-06-15 10:25:00,54.82,54.95,54.8,54.9,179100.0,33.0364,33.1147,33.0243,33.0846,179100.0
2010-06-15 10:30:00,54.91,54.98,54.82,54.86,131600.0,33.0906,33.1328,33.0364,33.0605,131600.0
2010-06-15 10:35:00,54.85,54.98,54.85,54.93,92300.0,33.0545,33.1328,33.0545,33.1027,92300.0
2010-06-15 10:40:00,54.92,55.01,54.87,54.99,132400.0,33.0967,33.1509,33.0665,33.1388,132400.0
2010-06-15 10:45:00,54.99,55.02,54.95,54.98,137700.0,33.1388,33.1569,33.1147,33.1328,137700.0
2010-06-15 10:50:00,54.97,55.06,54.94,55.0,105200.0,33.1268,33.181,33.1087,33.1449,105200.0
2010-06-15 10:55:00,55.0,55.06,55.0,55.05,104500.0,33.1449,33.181,33.1449,33.175,104500.0
2010-06-15 11:00:00,55.05,55.1,55.03,55.05,82400.0,33.175,33.2051,33.163,33.175,82400.0
2010-06-15 11:05:00,55.05,55.07,54.99,55.04,180700.0,33.175,33.1871,33.1388,33.169,180700.0
2010-06-15 11:10:00,55.04,55.05,54.97,54.97,105600.0,33.169,33.175,33.1268,33.1268,105600.0
2010-06-15 11:15:00,54.98,55.01,54.94,54.95,145600.0,33.1328,33.1509,33.1087,33.1147,145600.0
2010-06-15 11:20:00,54.96,55.05,54.96,55.04,61400.0,33.1208,33.175,33.1208,33.169,61400.0
2010-06-15 11:25:00,55.03,55.1,55.03,55.07,68400.0,33.163,33.2051,33.163,33.1871,68400.0
2010-06-15 11:30:00,55.07,55.08,55.0,55.03,112600.0,33.1871,33.1931,33.1449,33.163,112600.0
2010-06-15 11:35:00,55.02,55.11,55.01,55.05,77700.0,33.1569,33.2112,33.1509,33.175,77700.0
2010-06-15 11:40:00,55.05,55.1,55.03,55.07,184400.0,33.175,33.2051,33.163,33.1871,184400.0
2010-06-15 11:45:00,55.07,55.09,55.02,55.02,86500.0,33.1871,33.1991,33.1569,33.1569,86500.0
2010-06-15 11:50:00,55.02,55.19,55.02,55.14,196900.0,33.1569,33.2594,33.1569,33.2292,196900.0
2010-06-15 11:55:00,55.14,55.18,55.12,55.16,180200.0,33.2292,33.2533,33.2172,33.2413,180200.0
2010-06-15 12:00:00,55.16,55.19,55.11,55.15,237400.0,33.2413,33.2594,33.2112,33.2353,237400.0
2010-06-15 12:05:00,55.15,55.24,55.15,55.21,74800.0,33.2353,33.2895,33.2353,33.2714,74800.0
2010-06-15 12:10:00,55.21,55.32,55.17,55.3,160100.0,33.2714,33.3377,33.2473,33.3257,160100.0
2010-06-15 12:15:00,55.3,55.31,55.21,55.22,189100.0,33.3257,33.3317,33.2714,33.2775,189100.0
2010-06-15 12:20:00,55.22,55.26,55.14,55.14,102100.0,33.2775,33.3016,33.2292,33.2292,102100.0
2010-06-15 12:25:00,55.14,55.15,55.1,55.12,219000.0,33.2292,33.2353,33.2051,33.2172,219000.0
2010-06-15 12:30:00,55.13,55.2,55.13,55.2,206400.0,33.2232,33.2654,33.2232,33.2654,206400.0
2010-06-15 12:35:00,55.19,55.24,55.19,55.19,135700.0,33.2594,33.2895,33.2594,33.2594,135700.0
2010-06-15 12:40:00,55.19,55.2,55.13,55.2,87000.0,33.2594,33.2654,33.2232,33.2654,87000.0
2010-06-15 12:45:00,55.19,55.2,55.15,55.18,156500.0,33.2594,33.2654,33.2353,33.2533,156500.0
2010-06-15 12:50:00,55.19,55.24,55.19,55.24,55500.0,33.2594,33.2895,33.2594,33.2895,55500.0
2010-06-15 12:55:00,55.23,55.31,55.23,55.29,150400.0,33.2835,33.3317,33.2835,33.3196,150400.0
2010-06-15 13:00:00,55.29,55.3,55.24,55.29,129900.0,33.3196,33.3257,33.2895,33.3196,129900.0
2010-06-15 13:05:00,55.29,55.29,55.21,55.25,98800.0,33.3196,33.3196,33.2714,33.2955,98800.0
2010-06-15 13:10:00,55.24,55.38,55.23,55.37,155100.0,33.2895,33.3739,33.2835,33.3678,155100.0
2010-06-15 13:15:00,55.37,55.51,55.37,55.49,244100.0,33.3678,33.4522,33.3678,33.4402,244100.0
2010-06-15 13:20:00,55.48,55.5,55.4,55.42,85700.0,33.4341,33.4462,33.3859,33.398,85700.0
2010-06-15 13:25:00,55.42,55.42,55.34,55.36,66500.0,33.398,33.398,33.3498,33.3618,66500.0
2010-06-15 13:30:00,55.36,55.4,55.32,55.39,90700.0,33.3618,33.3859,33.3377,33.3799,90700.0
2010-06-15 13:35:00,55.4,55.48,55.39,55.41,152800.0,33.3859,33.4341,33.3799,33.392,152800.0
2010-06-15 13:40:00,55.41,55.41,55.34,55.38,88200.0,33.392,33.392,33.3498,33.3739,88200.0
2010-06-15 13:45:00,55.37,55.42,55.35,55.39,76100.0,33.3678,33.398,33.3558,33.3799,76100.0
2010-06-15 13:50:00,55.38,55.41,55.34,55.35,104200.0,33.3739,33.392,33.3498,33.3558,104200.0
2010-06-15 13:55:00,55.35,55.43,55.34,55.42,99800.0,33.3558,33.404,33.3498,33.398,99800.0
2010-06-15 14:00:00,55.42,55.49,55.4,55.46,171800.0,33.398,33.4402,33.3859,33.4221,171800.0
2010-06-15 14:05:00,55.46,55.54,55.41,55.54,116700.0,33.4221,33.4703,33.392,33.4703,116700.0
2010-06-15 14:10:00,55.54,55.55,55.49,55.52,154400.0,33.4703,33.4763,33.4402,33.4582,154400.0
2010-06-15 14:15:00,55.52,55.63,55.52,55.61,199000.0,33.4582,33.5245,33.4582,33.5125,199000.0
2010-06-15 14:20:00,55.61,55.65,55.57,55.57,230600.0,33.5125,33.5366,33.4884,33.4884,230600.0
2010-06-15 14:25:00,55.56,55.58,55.49,55.5,124600.0,33.4823,33.4944,33.4402,33.4462,124600.0
2010-06-15 14:30:00,55.5,55.5,55.44,55.45,187000.0,33.4462,33.4462,33.41,33.4161,187000.0
2010-06-15 14:35:00,55.45,55.48,55.37,55.39,273200.0,33.4161,33.4341,33.3678,33.3799,273200.0
2010-06-15 14:40:00,55.38,55.41,55.35,55.41,162800.0,33.3739,33.392,33.3558,33.392,162800.0
2010-06-15 14:45:00,55.4,55.42,55.31,55.39,99300.0,33.3859,33.398,33.3317,33.3799,99300.0
2010-06-15 14:50:00,55.39,55.45,55.37,55.4,97600.0,33.3799,33.4161,33.3678,33.3859,97600.0
2010-06-15 14:55:00,55.4,55.41,55.32,55.33,263200.0,33.3859,33.392,33.3377,33.3437,263200.0
2010-06-15 15:00:00,55.33,55.35,55.29,55.34,172600.0,33.3437,33.3558,33.3196,33.3498,172600.0
2010-06-15 15:05:00,55.34,55.42,55.34,55.34,280000.0,33.3498,33.398,33.3498,33.3498,280000.0
2010-06-15 15:10:00,55.34,55.39,55.3,55.37,114300.0,33.3498,33.3799,33.3257,33.3678,114300.0
2010-06-15 15:15:00,55.36,55.53,55.36,55.47,308500.0,33.3618,33.4643,33.3618,33.4281,308500.0
2010-06-15 15:20:00,55.46,55.57,55.46,55.57,207100.0,33.4221,33.4884,33.4221,33.4884,207100.0
2010-06-15 15:25:00,55.56,55.57,55.51,55.54,150000.0,33.4823,33.4884,33.4522,33.4703,150000.0
2010-06-15 15:30:00,55.56,55.56,55.46,55.46,348000.0,33.4823,33.4823,33.4221,33.4221,348000.0
2010-06-15 15:35:00,55.46,55.65,55.46,55.62,601900.0,33.4221,33.5366,33.4221,33.5185,601900.0
2010-06-15 15:40:00,55.62,55.65,55.52,55.61,501800.0,33.5185,33.5366,33.4582,33.5125,501800.0
2010-06-15 15:45:00,55.6,55.66,55.52,55.64,848900.0,33.5065,33.5426,33.4582,33.5306,848900.0
2010-06-15 15:50:00,55.64,55.7,55.59,55.69,996200.0,33.5306,33.5667,33.5004,33.5607,996200.0
2010-06-15 15:55:00,55.69,55.69,55.6,55.62,1395200.0,33.5607,33.5607,33.5065,33.5185,1395200.0
2010-06-16 09:30:00,55.23,55.25,55.05,55.25,343800.0,33.2835,33.2955,33.175,33.2955,343800.0
2010-06-16 09:35:00,55.24,55.52,55.16,55.45,397200.0,33.2895,33.4582,33.2413,33.4161,397200.0
2010-06-16 09:40:00,55.45,55.48,55.25,55.32,345900.0,33.4161,33.4341,33.2955,33.3377,345900.0
2010-06-16 09:45:00,55.32,55.35,55.19,55.33,219000.0,33.3377,33.3558,33.2594,33.3437,219000.0
2010-06-16 09:50:00,55.32,55.36,55.28,55.34,155100.0,33.3377,33.3618,33.3136,33.3498,155100.0
2010-06-16 09:55:00,55.34,55.43,55.28,55.43,117700.0,33.3498,33.404,33.3136,33.404,117700.0
2010-06-16 10:00:00,55.44,55.56,55.38,55.48,213200.0,33.41,33.4823,33.3739,33.4341,213200.0
2010-06-16 10:05:00,55.48,55.57,55.47,55.48,260500.0,33.4341,33.4884,33.4281,33.4341,260500.0
2010-06-16 10:10:00,55.48,55.51,55.36,55.46,235500.0,33.4341,33.4522,33.3618,33.4221,235500.0
2010-06-16 10:15:00,55.46,55.46,55.37,55.43,167600.0,33.4221,33.4221,33.3678,33.404,167600.0
2010-06-16 10:20:00,55.42,55.42,55.18,55.18,182400.0,33.398,33.398,33.2533,33.2533,182400.0
2010-06-16 10:25:00,55.18,55.3,55.17,55.24,186000.0,33.2533,33.3257,33.2473,33.2895,186000.0
2010-06-16 10:30:00,55.24,55.34,55.0,55.04,316500.0,33.2895,33.3498,33.1449,33.169,316500.0
2010-06-16 10:35:00,55.05,55.16,55.03,55.11,152500.0,33.175,33.2413,33.163,33.2112,152500.0
2010-06-16 10:40:00,55.12,55.32,55.11,55.26,176200.0,33.2172,33.3377,33.2112,33.3016,176200.0
2010-06-16 10:45:00,55.25,55.27,55.17,55.17,179000.0,33.2955,33.3076,33.2473,33.2473,179000.0
2010-06-16 10:50:00,55.16,55.25,55.16,55.23,291200.0,33.2413,33.2955,33.2413,33.2835,291200.0
2010-06-16 10:55:00,55.23,55.39,55.22,55.37,166200.0,33.2835,33.3799,33.2775,33.3678,166200.0
2010-06-16 11:00:00,55.37,55.4,55.33,55.4,97700.0,33.3678,33.3859,33.3437,33.3859,97700.0
2010-06-16 11:05:00,55.4,55.58,55.38,55.54,118800.0,33.3859,33.4944,33.3739,33.4703,118800.0
2010-06-16 11:10:00,55.55,55.61,55.48,55.58,127400.0,33.4763,33.5125,33.4341,33.4944,127400.0
2010-06-16 11:15:00,55.6,55.67,55.55,55.66,138200.0,33.5065,33.5486,33.4763,33.5426,138200.0
2010-06-16 11:20:00,55.67,55.7,55.58,55.62,272400.0,33.5486,33.5667,33.4944,33.5185,272400.0
2010-06-16 11:25:00,55.61,55.76,55.61,55.7,192200.0,33.5125,33.6029,33.5125,33.5667,192200.0
2010-06-16 11:30:00,55.71,55.73,55.6,55.6,123500.0,33.5727,33.5848,33.5065,33.5065,123500.0
2010-06-16 11:35:00,55.61,55.72,55.61,55.7,99900.0,33.5125,33.5788,33.5125,33.5667,99900.0
2010-06-16 11:40:00,55.69,55.76,55.68,55.74,151900.0,33.5607,33.6029,33.5547,33.5908,151900.0
2010-06-16 11:45:00,55.73,55.73,55.53,55.56,97400.0,33.5848,33.5848,33.4643,33.4823,97400.0
2010-06-16 11:50:00,55.56,55.71,55.56,55.64,80600.0,33.4823,33.5727,33.4823,33.5306,80600.0
2010-06-16 11:55:00,55.65,55.75,55.6,55.75,68700.0,33.5366,33.5968,33.5065,33.5968,68700.0
2010-06-16 12:00:00,55.75,55.96,55.73,55.93,199200.0,33.5968,33.7234,33.5848,33.7053,199200.0
2010-06-16 12:05:00,55.94,55.94,55.83,55.89,318700.0,33.7113,33.7113,33.6451,33.6812,318700.0
2010-06-16 12:10:00,55.89,55.92,55.82,55.85,263100.0,33.6812,33.6993,33.639,33.6571,263100.0
2010-06-16 12:15:00,55.85,55.85,55.71,55.73,128300.0,33.6571,33.6571,33.5727,33.5848,128300.0
2010-06-16 12:20:00,55.73,55.81,55.72,55.8,37600.0,33.5848,33.633,33.5788,33.627,37600.0
2010-06-16 12:25:00,55.81,55.88,55.79,55.88,26800.0,33.633,33.6752,33.621,33.6752,26800.0
2010-06-16 12:30:00,55.88,55.92,55.82,55.83,112800.0,33.6752,33.6993,33.639,33.6451,112800.0
2010-06-16 12:35:00,55.84,55.84,55.75,55.76,72500.0,33.6511,33.6511,33.5968,33.6029,72500.0
2010-06-16 12:40:00,55.75,55.79,55.69,55.79,66100.0,33.5968,33.621,33.5607,33.621,66100.0
2010-06-16 12:45:00,55.78,55.8,55.59,55.59,58200.0,33.6149,33.627,33.5004,33.5004,58200.0
2010-06-16 12:50:00,55.59,55.66,55.55,55.64,89800.0,33.5004,33.5426,33.4763,33.5306,89800.0
2010-06-16 12:55:00,55.63,55.64,55.57,55.59,64200.0,33.5245,33.5306,33.4884,33.5004,64200.0
2010-06-16 13:00:00,55.59,55.62,55.55,55.59,90800.0,33.5004,33.5185,33.4763,33.5004,90800.0
2010-06-16 13:05:00,55.6,55.66,55.58,55.58,49200.0,33.5065,33.5426,33.4944,33.4944,49200.0
2010-06-16 13:10:00,55.58,55.6,55.55,55.58,62900.0,33.4944,33.5065,33.4763,33.4944,62900.0
2010-06-16 13:15:00,55.58,55.61,55.5,55.54,86800.0,33.4944,33.5125,33.4462,33.4703,86800.0
2010-06-16 13:20:00,55.54,55.69,55.53,55.65,131700.0,33.4703,33.5607,33.4643,33.5366,131700.0
2010-06-16 13:25:00,55.65,55.68,55.63,55.64,77300.0,33.5366,33.5547,33.5245,33.5306,77300.0
2010-06-16 13:30:00,55.64,55.65,55.58,55.65,79700.0,33.5306,33.5366,33.4944,33.5366,79700.0
2010-06-16 13:35:00,55.65,55.67,55.62,55.65,40700.0,33.5366,33.5486,33.5185,33.5366,40700.0
2010-06-16 13:40:00,55.65,55.65,55.61,55.63,154300.0,33.5366,33.5366,33.5125,33.5245,154300.0
2010-06-16 13:45:00,55.63,55.66,55.62,55.62,137300.0,33.5245,33.5426,33.5185,33.5185,137300.0
2010-06-16 13:50:00,55.62,55.72,55.62,55.71,74100.0,33.5185,33.5788,33.5185,33.5727,74100.0
2010-06-16 13:55:00,55.72,55.76,55.71,55.76,65200.0,33.5788,33.6029,33.5727,33.6029,65200.0
2010-06-16 14:00:00,55.77,55.92,55.76,55.9,95600.0,33.6089,33.6993,33.6029,33.6872,95600.0
2010-06-16 14:05:00,55.89,55.89,55.82,55.86,35200.0,33.6812,33.6812,33.639,33.6631,35200.0
2010-06-16 14:10:00,55.86,55.87,55.72,55.72,53700.0,33.6631,33.6692,33.5788,33.5788,53700.0
2010-06-16 14:15:00,55.72,55.76,55.71,55.73,82100.0,33.5788,33.6029,33.5727,33.5848,82100.0
2010-06-16 14:20:00,55.73,55.76,55.72,55.73,50200.0,33.5848,33.6029,33.5788,33.5848,50200.0
2010-06-16 14:25:00,55.73,55.75,55.7,55.73,70700.0,33.5848,33.5968,33.5667,33.5848,70700.0
2010-06-16 14:30:00,55.73,55.84,55.72,55.74,158700.0,33.5848,33.6511,33.5788,33.5908,158700.0
2010-06-16 14:35:00,55.73,55.73,55.59,55.59,124700.0,33.5848,33.5848,33.5004,33.5004,124700.0
2010-06-16 14:40:00,55.59,55.71,55.51,55.69,214300.0,33.5004,33.5727,33.4522,33.5607,214300.0
2010-06-16 14:45:00,55.68,55.74,55.57,55.74,158200.0,33.5547,33.5908,33.4884,33.5908,158200.0
2010-06-16 14:50:00,55.74,55.78,55.6,55.73,259600.0,33.5908,33.6149,33.5065,33.5848,259600.0
2010-06-16 14:55:00,55.74,55.76,55.61,55.71,111500.0,33.5908,33.6029,33.5125,33.5727,111500.0
2010-06-16 15:00:00,55.7,55.75,55.6,55.74,161200.0,33.5667,33.5968,33.5065,33.5908,161200.0
2010-06-16 15:05:00,55.74,55.8,55.69,55.69,180000.0,33.5908,33.627,33.5607,33.5607,180000.0
2010-06-16 15:10:00,55.69,55.75,55.6,55.6,148500.0,33.5607,33.5968,33.5065,33.5065,148500.0
2010-06-16 15:15:00,55.6,55.62,55.4,55.41,242100.0,33.5065,33.5185,33.3859,33.392,242100.0
2010-06-16 15:20:00,55.41,55.45,55.25,55.26,366700.0,33.392,33.4161,33.2955,33.3016,366700.0
2010-06-16 15:25:00,55.26,55.38,55.25,55.25,257700.0,33.3016,33.3739,33.2955,33.2955,257700.0
2010-06-16 15:30:00,55.25,55.39,55.23,55.38,298200.0,33.2955,33.3799,33.2835,33.3739,298200.0
2010-06-16 15:35:00,55.38,55.53,55.36,55.52,268800.0,33.3739,33.4643,33.3618,33.4582,268800.0
2010-06-16 15:40:00,55.51,55.57,55.36,55.44,331000.0,33.4522,33.4884,33.3618,33.41,331000.0
2010-06-16 15:45:00,55.45,55.58,55.41,55.55,334400.0,33.4161,33.4944,33.392,33.4763,334400.0
2010-06-16 15:50:00,55.55,55.59,55.47,55.55,423300.0,33.4763,33.5004,33.4281,33.4763,423300.0
2010-06-16 15:55:00,55.55,55.59,55.54,55.57,554300.0,33.4763,33.5004,33.4703,33.4884,554300.0
2010-06-17 09:30:00,55.75,55.75,55.58,55.68,174600.0,33.5968,33.5968,33.4944,33.5547,174600.0
2010-06-17 09:35:00,55.68,55.69,55.49,55.49,840400.0,33.5547,33.5607,33.4402,33.4402,840400.0
2010-06-17 09:40:00,55.49,55.58,55.41,55.52,445900.0,33.4402,33.4944,33.392,33.4582,445900.0
2010-06-17 09:45:00,55.52,55.65,55.47,55.57,333600.0,33.4582,33.5366,33.4281,33.4884,333600.0
2010-06-17 09:50:00,55.57,55.63,55.51,55.54,368500.0,33.4884,33.5245,33.4522,33.4703,368500.0
2010-06-17 09:55:00,55.55,55.73,55.54,55.63,391600.0,33.4763,33.5848,33.4703,33.5245,391600.0
2010-06-17 10:00:00,55.62,55.63,55.39,55.52,862600.0,33.5185,33.5245,33.3799,33.4582,862600.0
2010-06-17 10:05:00,55.53,55.56,55.4,55.49,223600.0,33.4643,33.4823,33.3859,33.4402,223600.0
2010-06-17 10:10:00,55.5,55.5,55.3,55.35,223000.0,33.4462,33.4462,33.3257,33.3558,223000.0
2010-06-17 10:15:00,55.35,55.35,55.2,55.29,181700.0,33.3558,33.3558,33.2654,33.3196,181700.0
2010-06-17 10:20:00,55.28,55.37,55.27,55.3,123700.0,33.3136,33.3678,33.3076,33.3257,123700.0
2010-06-17 10:25:00,55.31,55.36,55.16,55.22,446800.0,33.3317,33.3618,33.2413,33.2775,446800.0
2010-06-17 10:30:00,55.23,55.24,55.13,55.15,158200.0,33.2835,33.2895,33.2232,33.2353,158200.0
2010-06-17 10:35:00,55.16,55.27,55.13,55.18,175400.0,33.2413,33.3076,33.2232,33.2533,175400.0
2010-06-17 10:40:00,55.19,55.29,55.15,55.15,203200.0,33.2594,33.3196,33.2353,33.2353,203200.0
2010-06-17 10:45:00,55.15,55.15,55.0,55.11,282400.0,33.2353,33.2353,33.1449,33.2112,282400.0
2010-06-17 10:50:00,55.1,55.14,55.0,55.12,92000.0,33.2051,33.2292,33.1449,33.2172,92000.0
2010-06-17 10:55:00,55.12,55.17,55.09,55.13,114700.0,33.2172,33.2473,33.1991,33.2232,114700.0
2010-06-17 11:00:00,55.12,55.12,54.96,55.02,167300.0,33.2172,33.2172,33.1208,33.1569,167300.0
2010-06-17 11:05:00,55.01,55.12,54.98,55.1,173600.0,33.1509,33.2172,33.1328,33.2051,173600.0
2010-06-17 11:10:00,55.1,55.27,55.1,55.25,94200.0,33.2051,33.3076,33.2051,33.2955,94200.0
2010-06-17 11:15:00,55.26,55.31,55.2,55.21,77900.0,33.3016,33.3317,33.2654,33.2714,77900.0
2010-06-17 11:20:00,55.21,55.27,55.2,55.2,94800.0,33.2714,33.3076,33.2654,33.2654,94800.0
2010-06-17 11:25:00,55.2,55.26,55.18,55.23,92600.0,33.2654,33.3016,33.2533,33.2835,92600.0
2010-06-17 11:30:00,55.23,55.35,55.23,55.34,161700.0,33.2835,33.3558,33.2835,33.3498,161700.0
2010-06-17 11:35:00,55.33,55.37,55.26,55.28,75600.0,33.3437,33.3678,33.3016,33.3136,75600.0
2010-06-17 11:40:00,55.28,55.36,55.28,55.32,53700.0,33.3136,33.3618,33.3136,33.3377,53700.0
2010-06-17 11:45:00,55.31,55.42,55.29,55.37,280300.0,33.3317,33.398,33.3196,33.3678,280300.0
2010-06-17 11:50:00,55.37,55.39,55.31,55.37,52400.0,33.3678,33.3799,33.3317,33.3678,52400.0
2010-06-17 11:55:00,55.37,55.39,55.3,55.34,64300.0,33.3678,33.3799,33.3257,33.3498,64300.0
2010-06-17 12:00:00,55.34,55.39,55.3,55.32,109700.0,33.3498,33.3799,33.3257,33.3377,109700.0
2010-06-17 12:05:00,55.31,55.38,55.3,55.32,83900.0,33.3317,33.3739,33.3257,33.3377,83900.0
2010-06-17 12:10:00,55.32,55.34,55.31,55.32,277100.0,33.3377,33.3498,33.3317,33.3377,277100.0
2010-06-17 12:15:00,55.32,55.37,55.32,55.35,70200.0,33.3377,33.3678,33.3377,33.3558,70200.0
2010-06-17 12:20:00,55.35,55.42,55.32,55.42,77600.0,33.3558,33.398,33.3377,33.398,77600.0
2010-06-17 12:25:00,55.43,55.44,55.26,55.29,185000.0,33.404,33.41,33.3016,33.3196,185000.0
2010-06-17 12:30:00,55.29,55.3,55.24,55.27,102300.0,33.3196,33.3257,33.2895,33.3076,102300.0
2010-06-17 12:35:00,55.26,55.26,55.2,55.23,40900.0,33.3016,33.3016,33.2654,33.2835,40900.0
2010-06-17 12:40:00,55.24,55.25,55.14,55.14,52300.0,33.2895,33.2955,33.2292,33.2292,52300.0
2010-06-17 12:45:00,55.14,55.16,55.08,55.15,83200.0,33.2292,33.2413,33.1931,33.2353,83200.0
2010-06-17 12:50:00,55.15,55.32,55.15,55.31,76200.0,33.2353,33.3377,33.2353,33.3317,76200.0
2010-06-17 12:55:00,55.31,55.31,55.22,55.25,53700.0,33.3317,33.3317,33.2775,33.2955,53700.0
2010-06-17 13:00:00,55.24,55.24,55.13,55.21,74500.0,33.2895,33.2895,33.2232,33.2714,74500.0
2010-06-17 13:05:00,55.21,55.27,55.18,55.25,61600.0,33.2714,33.3076,33.2533,33.2955,61600.0
2010-06-17 13:10:00,55.25,55.29,55.22,55.28,98600.0,33.2955,33.3196,33.2775,33.3136,98600.0
2010-06-17 13:15:00,55.28,55.41,55.27,55.35,72300.0,33.3136,33.392,33.3076,33.3558,72300.0
2010-06-17 13:20:00,55.35,55.39,55.33,55.33,37200.0,33.3558,33.3799,33.3437,33.3437,37200.0
2010-06-17 13:25:00,55.32,55.32,55.24,55.31,57600.0,33.3377,33.3377,33.2895,33.3317,57600.0
2010-06-17 13:30:00,55.31,55.31,55.21,55.23,47100.0,33.3317,33.3317,33.2714,33.2835,47100.0
2010-06-17 13:35:00,55.22,55.28,55.21,55.27,56600.0,33.2775,33.3136,33.2714,33.3076,56600.0
2010-06-17 13:40:00,55.27,55.31,55.23,55.29,72300.0,33.3076,33.3317,33.2835,33.3196,72300.0
2010-06-17 13:45:00,55.27,55.32,55.23,55.29,75600.0,33.3076,33.3377,33.2835,33.3196,75600.0
2010-06-17 13:50:00,55.29,55.35,55.24,55.35,77400.0,33.3196,33.3558,33.2895,33.3558,77400.0
2010-06-17 13:55:00,55.35,55.45,55.35,55.41,128000.0,33.3558,33.4161,33.3558,33.392,128000.0
2010-06-17 14:00:00,55.42,55.49,55.42,55.43,108300.0,33.398,33.4402,33.398,33.404,108300.0
2010-06-17 14:05:00,55.42,55.45,55.38,55.38,93300.0,33.398,33.4161,33.3739,33.3739,93300.0
2010-06-17 14:10:00,55.38,55.41,55.35,55.37,124900.0,33.3739,33.392,33.3558,33.3678,124900.0
2010-06-17 14:15:00,55.37,55.39,55.29,55.32,60300.0,33.3678,33.3799,33.3196,33.3377,60300.0
2010-06-17 14:20:00,55.33,55.41,55.32,55.39,83400.0,33.3437,33.392,33.3377,33.3799,83400.0
2010-06-17 14:25:00,55.39,55.39,55.29,55.31,97100.0,33.3799,33.3799,33.3196,33.3317,97100.0
2010-06-17 14:30:00,55.31,55.36,55.27,55.32,99300.0,33.3317,33.3618,33.3076,33.3377,99300.0
2010-06-17 14:35:00,55.33,55.4,55.31,55.38,60400.0,33.3437,33.3859,33.3317,33.3739,60400.0
2010-06-17 14:40:00,55.37,55.38,55.19,55.19,143900.0,33.3678,33.3739,33.2594,33.2594,143900.0
2010-06-17 14:45:00,55.19,55.26,55.19,55.2,101800.0,33.2594,33.3016,33.2594,33.2654,101800.0
2010-06-17 14:50:00,55.21,55.24,55.19,55.22,73100.0,33.2714,33.2895,33.2594,33.2775,73100.0
2010-06-17 14:55:00,55.21,55.3,55.19,55.28,65400.0,33.2714,33.3257,33.2594,33.3136,65400.0
2010-06-17 15:00:00,55.28,55.28,55.11,55.14,253300.0,33.3136,33.3136,33.2112,33.2292,253300.0
2010-06-17 15:05:00,55.14,55.23,55.09,55.09,555700.0,33.2292,33.2835,33.1991,33.1991,555700.0
2010-06-17 15:10:00,55.09,55.18,55.01,55.02,178300.0,33.1991,33.2533,33.1509,33.1569,178300.0
2010-06-17 15:15:00,55.01,55.07,55.0,55.04,218500.0,33.1509,33.1871,33.1449,33.169,218500.0
2010-06-17 15:20:00,55.04,55.13,55.04,55.1,209100.0,33.169,33.2232,33.169,33.2051,209100.0
2010-06-17 15:25:00,55.09,55.1,54.92,54.94,336600.0,33.1991,33.2051,33.0967,33.1087,336600.0
2010-06-17 15:30:00,54.94,55.15,54.93,55.12,636800.0,33.1087,33.2353,33.1027,33.2172,636800.0
2010-06-17 15:35:00,55.12,55.24,55.11,55.18,467800.0,33.2172,33.2895,33.2112,33.2533,467800.0
2010-06-17 15:40:00,55.18,55.21,55.13,55.18,543400.0,33.2533,33.2714,33.2232,33.2533,543400.0
2010-06-17 15:45:00,55.19,55.39,55.19,55.38,1102000.0,33.2594,33.3799,33.2594,33.3739,1102000.0
2010-06-17 15:50:00,55.38,55.53,55.36,55.47,747800.0,33.3739,33.4643,33.3618,33.4281,747800.0
2010-06-17 15:55:00,55.47,55.61,55.46,55.5,757900.0,33.4281,33.5125,33.4221,33.4462,757900.0
2010-06-18 09:30:00,55.26,55.42,55.08,55.15,355400.0,33.4522,33.5491,33.3432,33.3856,355400.0
2010-06-18 09:35:00,55.15,55.21,54.98,55.06,273800.0,33.3856,33.4219,33.2827,33.3311,273800.0
2010-06-18 09:40:00,55.04,55.04,54.86,54.88,481200.0,33.319,33.319,33.2101,33.2222,481200.0
2010-06-18 09:45:00,54.89,55.03,54.88,54.97,151800.0,33.2282,33.313,33.2222,33.2767,151800.0
2010-06-18 09:50:00,54.98,55.1,54.94,55.07,175300.0,33.2827,33.3554,33.2585,33.3372,175300.0
2010-06-18 09:55:00,55.06,55.08,54.97,54.99,113500.0,33.3311,33.3432,33.2767,33.2888,113500.0
2010-06-18 10:00:00,55.0,55.1,54.98,55.07,353700.0,33.2948,33.3554,33.2827,33.3372,353700.0
2010-06-18 10:05:00,55.06,55.17,55.06,55.15,197300.0,33.3311,33.3977,33.3311,33.3856,197300.0
2010-06-18 10:10:00,55.16,55.31,55.15,55.22,109500.0,33.3917,33.4825,33.3856,33.428,109500.0
2010-06-18 10:15:00,55.21,55.32,55.21,55.28,132000.0,33.4219,33.4885,33.4219,33.4643,132000.0
2010-06-18 10:20:00,55.29,55.3,55.17,55.19,76400.0,33.4704,33.4764,33.3977,33.4098,76400.0
2010-06-18 10:25:00,55.18,55.34,55.18,55.33,121800.0,33.4038,33.5006,33.4038,33.4946,121800.0
2010-06-18 10:30:00,55.33,55.46,55.32,55.44,176900.0,33.4946,33.5733,33.4885,33.5612,176900.0
2010-06-18 10:35:00,55.44,55.51,55.34,55.4,103900.0,33.5612,33.6035,33.5006,33.537,103900.0
2010-06-18 10:40:00,55.4,55.41,55.32,55.37,80600.0,33.537,33.543,33.4885,33.5188,80600.0
2010-06-18 10:45:00,55.36,55.49,55.35,55.49,86300.0,33.5127,33.5914,33.5067,33.5914,86300.0
2010-06-18 10:50:00,55.49,55.5,55.44,55.47,102300.0,33.5914,33.5975,33.5612,33.5793,102300.0
2010-06-18 10:55:00,55.46,55.53,55.42,55.46,98700.0,33.5733,33.6157,33.5491,33.5733,98700.0
2010-06-18 11:00:00,55.46,55.49,55.43,55.48,81100.0,33.5733,33.5914,33.5551,33.5854,81100.0
2010-06-18 11:05:00,55.47,55.55,55.47,55.52,121900.0,33.5793,33.6278,33.5793,33.6096,121900.0
2010-06-18 11:10:00,55.53,55.58,55.45,55.48,173500.0,33.6157,33.6459,33.5672,33.5854,173500.0
2010-06-18 11:15:00,55.48,55.5,55.43,55.44,72100.0,33.5854,33.5975,33.5551,33.5612,72100.0
2010-06-18 11:20:00,55.45,55.47,55.36,55.47,145000.0,33.5672,33.5793,33.5127,33.5793,145000.0
2010-06-18 11:25:00,55.47,55.48,55.41,55.44,196100.0,33.5793,33.5854,33.543,33.5612,196100.0
2010-06-18 11:30:00,55.44,55.49,55.41,55.48,192100.0,33.5612,33.5914,33.543,33.5854,192100.0
2010-06-18 11:35:00,55.48,55.55,55.48,55.51,195100.0,33.5854,33.6278,33.5854,33.6035,195100.0
2010-06-18 11:40:00,55.52,55.58,55.48,55.55,236200.0,33.6096,33.6459,33.5854,33.6278,236200.0
2010-06-18 11:45:00,55.55,55.58,55.5,55.57,134800.0,33.6278,33.6459,33.5975,33.6399,134800.0
2010-06-18 11:50:00,55.59,55.62,55.56,55.58,124500.0,33.652,33.6701,33.6338,33.6459,124500.0
2010-06-18 11:55:00,55.59,55.62,55.54,55.55,62600.0,33.652,33.6701,33.6217,33.6278,62600.0
2010-06-18 12:00:00,55.55,55.67,55.55,55.64,130000.0,33.6278,33.7004,33.6278,33.6822,130000.0
2010-06-18 12:05:00,55.65,55.66,55.59,55.64,110400.0,33.6883,33.6944,33.652,33.6822,110400.0
2010-06-18 12:10:00,55.64,55.69,55.62,55.68,39700.0,33.6822,33.7125,33.6701,33.7065,39700.0
2010-06-18 12:15:00,55.67,55.7,55.63,55.63,28800.0,33.7004,33.7186,33.6762,33.6762,28800.0
2010-06-18 12:20:00,55.63,55.63,55.49,55.53,145700.0,33.6762,33.6762,33.5914,33.6157,145700.0
2010-06-18 12:25:00,55.54,55.58,55.51,55.54,92600.0,33.6217,33.6459,33.6035,33.6217,92600.0
2010-06-18 12:30:00,55.55,55.57,55.5,55.54,82700.0,33.6278,33.6399,33.5975,33.6217,82700.0
2010-06-18 12:35:00,55.53,55.61,55.52,55.61,84800.0,33.6157,33.6641,33.6096,33.6641,84800.0
2010-06-18 12:40:00,55.61,55.65,55.54,55.55,104100.0,33.6641,33.6883,33.6217,33.6278,104100.0
2010-06-18 12:45:00,55.56,55.64,55.56,55.6,44600.0,33.6338,33.6822,33.6338,33.658,44600.0
2010-06-18 12:50:00,55.61,55.66,55.6,55.66,75900.0,33.6641,33.6944,33.658,33.6944,75900.0
2010-06-18 12:55:00,55.66,55.66,55.58,55.6,62100.0,33.6944,33.6944,33.6459,33.658,62100.0
2010-06-18 13:00:00,55.59,55.64,55.53,55.63,82400.0,33.652,33.6822,33.6157,33.6762,82400.0
2010-06-18 13:05:00,55.62,55.63,55.54,55.54,91900.0,33.6701,33.6762,33.6217,33.6217,91900.0
2010-06-18 13:10:00,55.54,55.59,55.53,55.55,87200.0,33.6217,33.652,33.6157,33.6278,87200.0
2010-06-18 13:15:00,55.56,55.58,55.51,55.51,128500.0,33.6338,33.6459,33.6035,33.6035,128500.0
2010-06-18 13:20:00,55.52,55.57,55.51,55.57,38400.0,33.6096,33.6399,33.6035,33.6399,38400.0
2010-06-18 13:25:00,55.57,55.62,55.56,55.59,41500.0,33.6399,33.6701,33.6338,33.652,41500.0
2010-06-18 13:30:00,55.59,55.59,55.55,55.56,47600.0,33.652,33.652,33.6278,33.6338,47600.0
2010-06-18 13:35:00,55.56,55.61,55.56,55.61,29000.0,33.6338,33.6641,33.6338,33.6641,29000.0
2010-06-18 13:40:00,55.62,55.64,55.58,55.6,240900.0,33.6701,33.6822,33.6459,33.658,240900.0
2010-06-18 13:45:00,55.61,55.63,55.53,55.58,227100.0,33.6641,33.6762,33.6157,33.6459,227100.0
2010-06-18 13:50:00,55.59,55.59,55.5,55.56,184400.0,33.652,33.652,33.5975,33.6338,184400.0
2010-06-18 13:55:00,55.57,55.61,55.56,55.57,68100.0,33.6399,33.6641,33.6338,33.6399,68100.0
2010-06-18 14:00:00,55.57,55.6,55.54,55.55,68500.0,33.6399,33.658,33.6217,33.6278,68500.0
2010-06-18 14:05:00,55.55,55.57,55.52,55.53,50900.0,33.6278,33.6399,33.6096,33.6157,50900.0
2010-06-18 14:10:00,55.53,55.61,55.53,55.56,84300.0,33.6157,33.6641,33.6157,33.6338,84300.0
2010-06-18 14:15:00,55.56,55.59,55.53,55.57,133300.0,33.6338,33.652,33.6157,33.6399,133300.0
2010-06-18 14:20:00,55.57,55.59,55.52,55.53,84200.0,33.6399,33.652,33.6096,33.6157,84200.0
2010-06-18 14:25:00,55.53,55.65,55.53,55.65,317900.0,33.6157,33.6883,33.6157,33.6883,317900.0
2010-06-18 14:30:00,55.64,55.64,55.57,55.6,137000.0,33.6822,33.6822,33.6399,33.658,137000.0
2010-06-18 14:35:00,55.6,55.62,55.54,55.61,86500.0,33.658,33.6701,33.6217,33.6641,86500.0
2010-06-18 14:40:00,55.61,55.63,55.53,55.54,133300.0,33.6641,33.6762,33.6157,33.6217,133300.0
2010-06-18 14:45:00,55.54,55.63,55.54,55.59,104400.0,33.6217,33.6762,33.6217,33.652,104400.0
2010-06-18 14:50:00,55.59,55.65,55.58,55.64,88300.0,33.652,33.6883,33.6459,33.6822,88300.0
2010-06-18 14:55:00,55.64,55.66,55.63,55.64,128600.0,33.6822,33.6944,33.6762,33.6822,128600.0
2010-06-18 15:00:00,55.63,55.63,55.52,55.53,130500.0,33.6762,33.6762,33.6096,33.6157,130500.0
2010-06-18 15:05:00,55.53,55.58,55.51,55.53,145500.0,33.6157,33.6459,33.6035,33.6157,145500.0
2010-06-18 15:10:00,55.52,55.54,55.47,55.54,117000.0,33.6096,33.6217,33.5793,33.6217,117000.0
2010-06-18 15:15:00,55.54,55.58,55.49,55.5,122400.0,33.6217,33.6459,33.5914,33.5975,122400.0
2010-06-18 15:20:00,55.5,55.57,55.5,55.56,139200.0,33.5975,33.6399,33.5975,33.6338,139200.0
2010-06-18 15:25:00,55.56,55.63,55.54,55.62,95000.0,33.6338,33.6762,33.6217,33.6701,95000.0
2010-06-18 15:30:00,55.62,55.64,55.54,55.55,170400.0,33.6701,33.6822,33.6217,33.6278,170400.0
2010-06-18 15:35:00,55.55,55.6,55.54,55.59,260800.0,33.6278,33.658,33.6217,33.652,260800.0
2010-06-18 15:40:00,55.58,55.6,55.55,55.58,152100.0,33.6459,33.658,33.6278,33.6459,152100.0
2010-06-18 15:45:00,55.59,55.62,55.58,55.59,346100.0,33.652,33.6701,33.6459,33.652,346100.0
2010-06-18 15:50:00,55.59,55.62,55.56,55.58,656400.0,33.652,33.6701,33.6338,33.6459,656400.0
2010-06-18 15:55:00,55.58,55.64,55.58,55.61,657900.0,33.6459,33.6822,33.6459,33.6641,657900.0
2010-06-21 09:30:00,56.53,56.61,56.46,56.58,762600.0,34.221,34.2694,34.1786,34.2513,762600.0
2010-06-21 09:35:00,56.58,56.65,56.53,56.54,330900.0,34.2513,34.2937,34.221,34.2271,330900.0
2010-06-21 09:40:00,56.53,56.58,56.46,56.56,392800.0,34.221,34.2513,34.1786,34.2392,392800.0
2010-06-21 09:45:00,56.55,56.58,56.42,56.51,334400.0,34.2331,34.2513,34.1544,34.2089,334400.0
2010-06-21 09:50:00,56.51,56.59,56.5,56.58,133200.0,34.2089,34.2573,34.2029,34.2513,133200.0
2010-06-21 09:55:00,56.58,56.7,56.57,56.62,237700.0,34.2513,34.3239,34.2452,34.2755,237700.0
2010-06-21 10:00:00,56.62,56.68,56.56,56.61,156100.0,34.2755,34.3118,34.2392,34.2694,156100.0
2010-06-21 10:05:00,56.6,56.63,56.44,56.49,233700.0,34.2634,34.2816,34.1665,34.1968,233700.0
2010-06-21 10:10:00,56.5,56.53,56.41,56.51,173900.0,34.2029,34.221,34.1484,34.2089,173900.0
2010-06-21 10:15:00,56.51,56.57,56.38,56.38,107400.0,34.2089,34.2452,34.1302,34.1302,107400.0
2010-06-21 10:20:00,56.39,56.55,56.37,56.45,218200.0,34.1363,34.2331,34.1242,34.1726,218200.0
2010-06-21 10:25:00,56.45,56.49,56.43,56.45,116400.0,34.1726,34.1968,34.1605,34.1726,116400.0
2010-06-21 10:30:00,56.46,56.49,56.42,56.46,181800.0,34.1786,34.1968,34.1544,34.1786,181800.0
2010-06-21 10:35:00,56.47,56.48,56.43,56.46,139000.0,34.1847,34.1907,34.1605,34.1786,139000.0
2010-06-21 10:40:00,56.47,56.49,56.41,56.42,68600.0,34.1847,34.1968,34.1484,34.1544,68600.0
2010-06-21 10:45:00,56.43,56.46,56.41,56.42,201400.0,34.1605,34.1786,34.1484,34.1544,201400.0
2010-06-21 10:50:00,56.41,56.41,56.32,56.39,209300.0,34.1484,34.1484,34.0939,34.1363,209300.0
2010-06-21 10:55:00,56.38,56.38,56.28,56.28,178000.0,34.1302,34.1302,34.0697,34.0697,178000.0
2010-06-21 11:00:00,56.28,56.37,56.27,56.36,135500.0,34.0697,34.1242,34.0636,34.1181,135500.0
2010-06-21 11:05:00,56.37,56.42,56.32,56.4,189600.0,34.1242,34.1544,34.0939,34.1423,189600.0
2010-06-21 11:10:00,56.4,56.42,56.37,56.41,116200.0,34.1423,34.1544,34.1242,34.1484,116200.0
2010-06-21 11:15:00,56.4,56.45,56.38,56.44,123500.0,34.1423,34.1726,34.1302,34.1665,123500.0
2010-06-21 11:20:00,56.45,56.49,56.4,56.43,92000.0,34.1726,34.1968,34.1423,34.1605,92000.0
2010-06-21 11:25:00,56.42,56.45,56.37,56.43,115500.0,34.1544,34.1726,34.1242,34.1605,115500.0
2010-06-21 11:30:00,56.42,56.48,56.4,56.43,45100.0,34.1544,34.1907,34.1423,34.1605,45100.0
2010-06-21 11:35:00,56.43,56.44,56.36,56.38,67900.0,34.1605,34.1665,34.1181,34.1302,67900.0
2010-06-21 11:40:00,56.38,56.41,56.37,56.38,107500.0,34.1302,34.1484,34.1242,34.1302,107500.0
2010-06-21 11:45:00,56.38,56.42,56.35,56.37,63300.0,34.1302,34.1544,34.1121,34.1242,63300.0
2010-06-21 11:50:00,56.38,56.44,56.36,56.4,77400.0,34.1302,34.1665,34.1181,34.1423,77400.0
2010-06-21 11:55:00,56.41,56.41,56.35,56.39,94600.0,34.1484,34.1484,34.1121,34.1363,94600.0
2010-06-21 12:00:00,56.39,56.43,56.36,56.39,95200.0,34.1363,34.1605,34.1181,34.1363,95200.0
2010-06-21 12:05:00,56.38,56.38,56.28,56.32,162800.0,34.1302,34.1302,34.0697,34.0939,162800.0
2010-06-21 12:10:00,56.32,56.33,56.24,56.29,85200.0,34.0939,34.0999,34.0455,34.0757,85200.0
2010-06-21 12:15:00,56.29,56.32,56.27,56.28,36100.0,34.0757,34.0939,34.0636,34.0697,36100.0
2010-06-21 12:20:00,56.27,56.28,56.18,56.2,68200.0,34.0636,34.0697,34.0091,34.0212,68200.0
2010-06-21 12:25:00,56.2,56.22,56.17,56.19,102600.0,34.0212,34.0334,34.0031,34.0152,102600.0
2010-06-21 12:30:00,56.19,56.2,56.15,56.18,119100.0,34.0152,34.0212,33.991,34.0091,119100.0
2010-06-21 12:35:00,56.17,56.2,56.05,56.12,105700.0,34.0031,34.0212,33.9304,33.9728,105700.0
2010-06-21 12:40:00,56.13,56.14,56.01,56.03,156700.0,33.9789,33.9849,33.9062,33.9183,156700.0
2010-06-21 12:45:00,56.02,56.08,56.0,56.03,174700.0,33.9123,33.9486,33.9002,33.9183,174700.0
2010-06-21 12:50:00,56.03,56.07,55.92,55.97,293500.0,33.9183,33.9426,33.8517,33.882,293500.0
2010-06-21 12:55:00,55.96,56.12,55.95,56.12,196800.0,33.876,33.9728,33.8699,33.9728,196800.0
2010-06-21 13:00:00,56.11,56.11,56.05,56.08,239000.0,33.9668,33.9668,33.9304,33.9486,239000.0
2010-06-21 13:05:00,56.09,56.09,56.04,56.06,101700.0,33.9547,33.9547,33.9244,33.9365,101700.0
2010-06-21 13:10:00,56.06,56.13,56.06,56.12,62000.0,33.9365,33.9789,33.9365,33.9728,62000.0
2010-06-21 13:15:00,56.11,56.14,56.08,56.08,96500.0,33.9668,33.9849,33.9486,33.9486,96500.0
2010-06-21 13:20:00,56.07,56.08,56.0,56.01,75300.0,33.9426,33.9486,33.9002,33.9062,75300.0
2010-06-21 13:25:00,56.02,56.07,56.01,56.04,56800.0,33.9123,33.9426,33.9062,33.9244,56800.0
2010-06-21 13:30:00,56.04,56.07,55.97,56.03,74000.0,33.9244,33.9426,33.882,33.9183,74000.0
2010-06-21 13:35:00,56.02,56.02,55.82,55.82,216800.0,33.9123,33.9123,33.7912,33.7912,216800.0
2010-06-21 13:40:00,55.82,55.91,55.78,55.81,169300.0,33.7912,33.8457,33.767,33.7852,169300.0
2010-06-21 13:45:00,55.82,55.88,55.8,55.87,98800.0,33.7912,33.8275,33.7791,33.8215,98800.0
2010-06-21 13:50:00,55.87,55.97,55.86,55.9,91200.0,33.8215,33.882,33.8154,33.8396,91200.0
2010-06-21 13:55:00,55.91,55.94,55.89,55.9,101500.0,33.8457,33.8639,33.8336,33.8396,101500.0
2010-06-21 14:00:00,55.9,55.92,55.86,55.87,93600.0,33.8396,33.8517,33.8154,33.8215,93600.0
2010-06-21 14:05:00,55.86,55.94,55.84,55.89,162900.0,33.8154,33.8639,33.8033,33.8336,162900.0
2010-06-21 14:10:00,55.89,56.0,55.87,55.99,162200.0,33.8336,33.9002,33.8215,33.8941,162200.0
2010-06-21 14:15:00,56.0,56.1,55.99,55.99,97100.0,33.9002,33.9607,33.8941,33.8941,97100.0
2010-06-21 14:20:00,56.0,56.08,55.99,56.05,101100.0,33.9002,33.9486,33.8941,33.9304,101100.0
2010-06-21 14:25:00,56.04,56.04,55.95,55.97,113600.0,33.9244,33.9244,33.8699,33.882,113600.0
2010-06-21 14:30:00,55.98,56.02,55.96,55.98,73500.0,33.8881,33.9123,33.876,33.8881,73500.0
2010-06-21 14:35:00,55.97,55.99,55.95,55.95,453400.0,33.882,33.8941,33.8699,33.8699,453400.0
2010-06-21 14:40:00,55.94,55.96,55.85,55.85,98900.0,33.8639,33.876,33.8094,33.8094,98900.0
2010-06-21 14:45:00,55.85,55.86,55.74,55.74,150900.0,33.8094,33.8154,33.7428,33.7428,150900.0
2010-06-21 14:50:00,55.75,55.76,55.65,55.68,175900.0,33.7488,33.7549,33.6883,33.7065,175900.0
2010-06-21 14:55:00,55.68,55.72,55.65,55.68,131700.0,33.7065,33.7307,33.6883,33.7065,131700.0
2010-06-21 15:00:00,55.68,55.74,55.61,55.61,141200.0,33.7065,33.7428,33.6641,33.6641,141200.0
2010-06-21 15:05:00,55.6,55.64,55.55,55.58,271300.0,33.658,33.6822,33.6278,33.6459,271300.0
2010-06-21 15:10:00,55.58,55.58,55.44,55.48,250800.0,33.6459,33.6459,33.5612,33.5854,250800.0
2010-06-21 15:15:00,55.48,55.51,55.24,55.25,899400.0,33.5854,33.6035,33.4401,33.4462,899400.0
2010-06-21 15:20:00,55.25,55.35,55.22,55.3,574100.0,33.4462,33.5067,33.428,33.4764,574100.0
2010-06-21 15:25:00,55.3,55.41,55.26,55.36,284800.0,33.4764,33.543,33.4522,33.5127,284800.0
2010-06-21 15:30:00,55.35,55.43,55.28,55.41,189700.0,33.5067,33.5551,33.4643,33.543,189700.0
2010-06-21 15:35:00,55.41,55.41,55.3,55.33,215600.0,33.543,33.543,33.4764,33.4946,215600.0
2010-06-21 15:40:00,55.32,55.32,55.07,55.21,399600.0,33.4885,33.4885,33.3372,33.4219,399600.0
2010-06-21 15:45:00,55.21,55.36,55.21,55.34,428800.0,33.4219,33.5127,33.4219,33.5006,428800.0
2010-06-21 15:50:00,55.33,55.44,55.3,55.36,757100.0,33.4946,33.5612,33.4764,33.5127,757100.0
2010-06-21 15:55:00,55.36,55.49,55.36,55.46,613400.0,33.5127,33.5914,33.5127,33.5733,613400.0
2010-06-22 09:30:00,55.45,55.48,55.32,55.33,108600.0,33.5672,33.5854,33.4885,33.4946,108600.0
2010-06-22 09:35:00,55.34,55.41,55.08,55.09,206200.0,33.5006,33.543,33.3432,33.3493,206200.0
2010-06-22 09:40:00,55.09,55.26,55.08,55.26,314200.0,33.3493,33.4522,33.3432,33.4522,314200.0
2010-06-22 09:45:00,55.26,55.47,55.25,55.44,401400.0,33.4522,33.5793,33.4462,33.5612,401400.0
2010-06-22 09:50:00,55.43,55.46,55.33,55.35,160000.0,33.5551,33.5733,33.4946,33.5067,160000.0
2010-06-22 09:55:00,55.36,55.37,55.25,55.25,139800.0,33.5127,33.5188,33.4462,33.4462,139800.0
2010-06-22 10:00:00,55.24,55.32,55.16,55.22,336000.0,33.4401,33.4885,33.3917,33.428,336000.0
2010-06-22 10:05:00,55.22,55.23,55.13,55.19,147600.0,33.428,33.434,33.3735,33.4098,147600.0
2010-06-22 10:10:00,55.2,55.27,55.18,55.2,119700.0,33.4159,33.4583,33.4038,33.4159,119700.0
2010-06-22 10:15:00,55.2,55.2,55.02,55.08,148400.0,33.4159,33.4159,33.3069,33.3432,148400.0
2010-06-22 10:20:00,55.07,55.08,54.96,54.97,248700.0,33.3372,33.3432,33.2706,33.2767,248700.0
2010-06-22 10:25:00,54.96,55.06,54.96,55.02,278300.0,33.2706,33.3311,33.2706,33.3069,278300.0
2010-06-22 10:30:00,55.01,55.03,54.83,54.85,388000.0,33.3009,33.313,33.1919,33.204,388000.0
2010-06-22 10:35:00,54.85,54.87,54.76,54.82,229100.0,33.204,33.2161,33.1495,33.1859,229100.0
2010-06-22 10:40:00,54.81,54.9,54.79,54.9,177900.0,33.1798,33.2343,33.1677,33.2343,177900.0
2010-06-22 10:45:00,54.91,54.93,54.83,54.85,230600.0,33.2403,33.2524,33.1919,33.204,230600.0
2010-06-22 10:50:00,54.84,54.95,54.83,54.93,130900.0,33.198,33.2645,33.1919,33.2524,130900.0
2010-06-22 10:55:00,54.92,54.97,54.89,54.93,372000.0,33.2464,33.2767,33.2282,33.2524,372000.0
2010-06-22 11:00:00,54.93,54.93,54.83,54.84,73300.0,33.2524,33.2524,33.1919,33.198,73300.0
2010-06-22 11:05:00,54.83,54.84,54.72,54.77,121000.0,33.1919,33.198,33.1253,33.1556,121000.0
2010-06-22 11:10:00,54.77,54.85,54.75,54.85,336400.0,33.1556,33.204,33.1435,33.204,336400.0
2010-06-22 11:15:00,54.84,54.88,54.78,54.86,104900.0,33.198,33.2222,33.1616,33.2101,104900.0
2010-06-22 11:20:00,54.87,54.93,54.79,54.87,158100.0,33.2161,33.2524,33.1677,33.2161,158100.0
2010-06-22 11:25:00,54.86,54.91,54.82,54.9,125600.0,33.2101,33.2403,33.1859,33.2343,125600.0
2010-06-22 11:30:00,54.9,55.01,54.88,54.98,109000.0,33.2343,33.3009,33.2222,33.2827,109000.0
2010-06-22 11:35:00,54.97,55.14,54.97,55.12,472000.0,33.2767,33.3796,33.2767,33.3675,472000.0
2010-06-22 11:40:00,55.1,55.14,55.04,55.04,75600.0,33.3554,33.3796,33.319,33.319,75600.0
2010-06-22 11:45:00,55.05,55.08,55.02,55.04,117900.0,33.3251,33.3432,33.3069,33.319,117900.0
2010-06-22 11:50:00,55.03,55.07,54.97,54.99,57400.0,33.313,33.3372,33.2767,33.2888,57400.0
2010-06-22 11:55:00,54.99,55.0,54.91,54.93,55100.0,33.2888,33.2948,33.2403,33.2524,55100.0
2010-06-22 12:00:00,54.94,54.97,54.84,54.89,74300.0,33.2585,33.2767,33.198,33.2282,74300.0
2010-06-22 12:05:00,54.9,54.94,54.83,54.86,55300.0,33.2343,33.2585,33.1919,33.2101,55300.0
2010-06-22 12:10:00,54.86,54.91,54.82,54.85,108400.0,33.2101,33.2403,33.1859,33.204,108400.0
2010-06-22 12:15:00,54.84,54.88,54.78,54.86,78900.0,33.198,33.2222,33.1616,33.2101,78900.0
2010-06-22 12:20:00,54.86,54.9,54.78,54.84,42800.0,33.2101,33.2343,33.1616,33.198,42800.0
2010-06-22 12:25:00,54.84,54.84,54.71,54.72,79300.0,33.198,33.198,33.1193,33.1253,79300.0
2010-06-22 12:30:00,54.71,54.74,54.62,54.65,242200.0,33.1193,33.1374,33.0648,33.0829,242200.0
2010-06-22 12:35:00,54.65,54.65,54.59,54.63,93800.0,33.0829,33.0829,33.0466,33.0708,93800.0
2010-06-22 12:40:00,54.63,54.65,54.59,54.62,56200.0,33.0708,33.0829,33.0466,33.0648,56200.0
2010-06-22 12:45:00,54.61,54.64,54.59,54.62,79100.0,33.0587,33.0769,33.0466,33.0648,79100.0
2010-06-22 12:50:00,54.62,54.68,54.59,54.68,125900.0,33.0648,33.1011,33.0466,33.1011,125900.0
2010-06-22 12:55:00,54.69,54.71,54.66,54.71,128800.0,33.1072,33.1193,33.089,33.1193,128800.0
2010-06-22 13:00:00,54.71,54.78,54.64,54.78,110100.0,33.1193,33.1616,33.0769,33.1616,110100.0
2010-06-22 13:05:00,54.78,54.8,54.73,54.74,88800.0,33.1616,33.1737,33.1314,33.1374,88800.0
2010-06-22 13:10:00,54.74,54.75,54.63,54.68,120500.0,33.1374,33.1435,33.0708,33.1011,120500.0
2010-06-22 13:15:00,54.68,54.68,54.62,54.64,62600.0,33.1011,33.1011,33.0648,33.0769,62600.0
2010-06-22 13:20:00,54.64,54.66,54.58,54.62,121600.0,33.0769,33.089,33.0406,33.0648,121600.0
2010-06-22 13:25:00,54.63,54.65,54.52,54.54,309800.0,33.0708,33.0829,33.0042,33.0163,309800.0
2010-06-22 13:30:00,54.54,54.57,54.49,54.53,103900.0,33.0163,33.0345,32.9861,33.0103,103900.0
2010-06-22 13:35:00,54.53,54.67,54.53,54.67,70100.0,33.0103,33.095,33.0103,33.095,70100.0
2010-06-22 13:40:00,54.67,55.05,54.67,54.93,1032200.0,33.095,33.3251,33.095,33.2524,1032200.0
2010-06-22 13:45:00,54.94,55.0,54.75,54.83,647700.0,33.2585,33.2948,33.1435,33.1919,647700.0
2010-06-22 13:50:00,54.82,54.84,54.56,54.68,372100.0,33.1859,33.198,33.0285,33.1011,372100.0
2010-06-22 13:55:00,54.68,54.71,54.55,54.68,335800.0,33.1011,33.1193,33.0224,33.1011,335800.0
2010-06-22 14:00:00,54.67,54.68,54.48,54.49,149800.0,33.095,33.1011,32.98,32.9861,149800.0
2010-06-22 14:05:00,54.49,54.59,54.47,54.52,137700.0,32.9861,33.0466,32.974,33.0042,137700.0
2010-06-22 14:10:00,54.52,54.67,54.47,54.64,149500.0,33.0042,33.095,32.974,33.0769,149500.0
2010-06-22 14:15:00,54.64,54.67,54.55,54.56,81700.0,33.0769,33.095,33.0224,33.0285,81700.0
2010-06-22 14:20:00,54.56,54.56,54.37,54.37,254400.0,33.0285,33.0285,32.9134,32.9134,254400.0
2010-06-22 14:25:00,54.38,54.4,54.28,54.37,289800.0,32.9195,32.9316,32.859,32.9134,289800.0
2010-06-22 14:30:00,54.38,54.44,54.26,54.36,181600.0,32.9195,32.9558,32.8468,32.9074,181600.0
2010-06-22 14:35:00,54.36,54.44,54.25,54.27,283100.0,32.9074,32.9558,32.8408,32.8529,283100.0
2010-06-22 14:40:00,54.26,54.26,54.05,54.05,491100.0,32.8468,32.8468,32.7197,32.7197,491100.0
2010-06-22 14:45:00,54.05,54.11,53.9,53.91,694500.0,32.7197,32.756,32.6289,32.635,694500.0
2010-06-22 14:50:00,53.91,54.0,53.81,53.93,472300.0,32.635,32.6895,32.5744,32.6471,472300.0
2010-06-22 14:55:00,53.93,53.94,53.79,53.91,395600.0,32.6471,32.6531,32.5623,32.635,395600.0
2010-06-22 15:00:00,53.92,53.96,53.85,53.91,339400.0,32.641,32.6652,32.5987,32.635,339400.0
2010-06-22 15:05:00,53.9,53.94,53.85,53.88,248000.0,32.6289,32.6531,32.5987,32.6168,248000.0
2010-06-22 15:10:00,53.88,53.98,53.8,53.93,222300.0,32.6168,32.6773,32.5684,32.6471,222300.0
2010-06-22 15:15:00,53.94,54.05,53.88,54.03,173300.0,32.6531,32.7197,32.6168,32.7076,173300.0
2010-06-22 15:20:00,54.03,54.04,53.89,53.9,227300.0,32.7076,32.7137,32.6229,32.6289,227300.0
2010-06-22 15:25:00,53.9,54.02,53.85,53.88,405100.0,32.6289,32.7016,32.5987,32.6168,405100.0
2010-06-22 15:30:00,53.88,53.88,53.69,53.83,316100.0,32.6168,32.6168,32.5018,32.5865,316100.0
2010-06-22 15:35:00,53.83,53.87,53.78,53.86,486400.0,32.5865,32.6108,32.5563,32.6047,486400.0
2010-06-22 15:40:00,53.85,53.93,53.78,53.89,427400.0,32.5987,32.6471,32.5563,32.6229,427400.0
2010-06-22 15:45:00,53.89,53.95,53.84,53.92,537500.0,32.6229,32.6592,32.5926,32.641,537500.0
2010-06-22 15:50:00,53.92,53.93,53.78,53.86,1046100.0,32.641,32.6471,32.5563,32.6047,1046100.0
2010-06-22 15:55:00,53.86,53.88,53.78,53.88,1660600.0,32.6047,32.6168,32.5563,32.6168,1660600.0
2010-06-23 09:30:00,53.8,53.8,53.49,53.56,274800.0,32.5684,32.5684,32.3807,32.4231,274800.0
2010-06-23 09:35:00,53.55,53.71,53.42,53.55,270700.0,32.417,32.5139,32.3383,32.417,270700.0
2010-06-23 09:40:00,53.54,53.63,53.46,53.57,300300.0,32.411,32.4655,32.3626,32.4291,300300.0
2010-06-23 09:45:00,53.57,53.64,53.48,53.51,518700.0,32.4291,32.4715,32.3747,32.3928,518700.0
2010-06-23 09:50:00,53.51,53.63,53.47,53.59,283600.0,32.3928,32.4655,32.3686,32.4413,283600.0
2010-06-23 09:55:00,53.6,53.71,53.56,53.7,140500.0,32.4473,32.5139,32.4231,32.5078,140500.0
2010-06-23 10:00:00,53.69,53.7,53.3,53.36,592000.0,32.5018,32.5078,32.2657,32.302,592000.0
2010-06-23 10:05:00,53.35,53.44,53.22,53.27,662100.0,32.296,32.3505,32.2173,32.2475,662100.0
2010-06-23 10:10:00,53.28,53.41,53.26,53.38,261000.0,32.2536,32.3323,32.2415,32.3141,261000.0
2010-06-23 10:15:00,53.38,53.41,53.27,53.41,270900.0,32.3141,32.3323,32.2475,32.3323,270900.0
2010-06-23 10:20:00,53.4,53.5,53.35,53.47,383000.0,32.3262,32.3868,32.296,32.3686,383000.0
2010-06-23 10:25:00,53.48,53.51,53.41,53.48,128200.0,32.3747,32.3928,32.3323,32.3747,128200.0
2010-06-23 10:30:00,53.48,53.76,53.46,53.69,301400.0,32.3747,32.5442,32.3626,32.5018,301400.0
2010-06-23 10:35:00,53.69,53.7,53.58,53.6,115900.0,32.5018,32.5078,32.4352,32.4473,115900.0
2010-06-23 10:40:00,53.59,53.59,53.45,53.57,128200.0,32.4413,32.4413,32.3565,32.4291,128200.0
2010-06-23 10:45:00,53.54,53.68,53.53,53.67,168500.0,32.411,32.4957,32.4049,32.4897,168500.0
2010-06-23 10:50:00,53.67,53.73,53.63,53.66,213900.0,32.4897,32.526,32.4655,32.4836,213900.0
2010-06-23 10:55:00,53.67,53.71,53.59,53.63,63000.0,32.4897,32.5139,32.4413,32.4655,63000.0
2010-06-23 11:00:00,53.63,53.68,53.58,53.63,86700.0,32.4655,32.4957,32.4352,32.4655,86700.0
2010-06-23 11:05:00,53.63,53.66,53.58,53.61,63000.0,32.4655,32.4836,32.4352,32.4534,63000.0
2010-06-23 11:10:00,53.62,53.63,53.45,53.5,174600.0,32.4594,32.4655,32.3565,32.3868,174600.0
2010-06-23 11:15:00,53.51,53.51,53.41,53.44,100300.0,32.3928,32.3928,32.3323,32.3505,100300.0
2010-06-23 11:20:00,53.43,53.47,53.36,53.4,164800.0,32.3444,32.3686,32.302,32.3262,164800.0
2010-06-23 11:25:00,53.39,53.42,53.37,53.4,64500.0,32.3202,32.3383,32.3081,32.3262,64500.0
2010-06-23 11:30:00,53.41,53.48,53.41,53.44,59600.0,32.3323,32.3747,32.3323,32.3505,59600.0
2010-06-23 11:35:00,53.44,53.44,53.33,53.35,107000.0,32.3505,32.3505,32.2839,32.296,107000.0
2010-06-23 11:40:00,53.35,53.42,53.31,53.34,66600.0,32.296,32.3383,32.2718,32.2899,66600.0
2010-06-23 11:45:00,53.35,53.4,53.34,53.35,130400.0,32.296,32.3262,32.2899,32.296,130400.0
2010-06-23 11:50:00,53.35,53.37,53.2,53.21,94700.0,32.296,32.3081,32.2052,32.2112,94700.0
2010-06-23 11:55:00,53.21,53.31,53.19,53.22,45100.0,32.2112,32.2718,32.1991,32.2173,45100.0
2010-06-23 12:00:00,53.22,53.29,53.22,53.28,73400.0,32.2173,32.2596,32.2173,32.2536,73400.0
2010-06-23 12:05:00,53.27,53.33,53.27,53.3,25000.0,32.2475,32.2839,32.2475,32.2657,25000.0
2010-06-23 12:10:00,53.29,53.3,53.18,53.19,42500.0,32.2596,32.2657,32.1931,32.1991,42500.0
2010-06-23 12:15:00,53.19,53.27,53.19,53.27,25100.0,32.1991,32.2475,32.1991,32.2475,25100.0
2010-06-23 12:20:00,53.27,53.29,53.22,53.24,38900.0,32.2475,32.2596,32.2173,32.2294,38900.0
2010-06-23 12:25:00,53.24,53.31,53.22,53.27,30300.0,32.2294,32.2718,32.2173,32.2475,30300.0
2010-06-23 12:30:00,53.28,53.3,53.26,53.26,57100.0,32.2536,32.2657,32.2415,32.2415,57100.0
2010-06-23 12:35:00,53.27,53.33,53.27,53.28,79500.0,32.2475,32.2839,32.2475,32.2536,79500.0
2010-06-23 12:40:00,53.27,53.3,53.24,53.27,50600.0,32.2475,32.2657,32.2294,32.2475,50600.0
2010-06-23 12:45:00,53.28,53.42,53.28,53.41,80900.0,32.2536,32.3383,32.2536,32.3323,80900.0
2010-06-23 12:50:00,53.41,53.51,53.39,53.43,217700.0,32.3323,32.3928,32.3202,32.3444,217700.0
2010-06-23 12:55:00,53.44,53.49,53.39,53.46,136300.0,32.3505,32.3807,32.3202,32.3626,136300.0
2010-06-23 13:00:00,53.45,53.57,53.45,53.5,97000.0,32.3565,32.4291,32.3565,32.3868,97000.0
2010-06-23 13:05:00,53.5,53.56,53.47,53.56,123900.0,32.3868,32.4231,32.3686,32.4231,123900.0
2010-06-23 13:10:00,53.55,53.61,53.54,53.56,443800.0,32.417,32.4534,32.411,32.4231,443800.0
2010-06-23 13:15:00,53.56,53.58,53.44,53.48,221300.0,32.4231,32.4352,32.3505,32.3747,221300.0
2010-06-23 13:20:00,53.48,53.51,53.43,53.46,105200.0,32.3747,32.3928,32.3444,32.3626,105200.0
2010-06-23 13:25:00,53.45,53.53,53.43,53.51,125700.0,32.3565,32.4049,32.3444,32.3928,125700.0
2010-06-23 13:30:00,53.51,53.56,53.51,53.55,94500.0,32.3928,32.4231,32.3928,32.417,94500.0
2010-06-23 13:35:00,53.55,53.57,53.52,53.54,124200.0,32.417,32.4291,32.3989,32.411,124200.0
2010-06-23 13:40:00,53.54,53.54,53.48,53.48,51000.0,32.411,32.411,32.3747,32.3747,51000.0
2010-06-23 13:45:00,53.48,53.49,53.42,53.46,75100.0,32.3747,32.3807,32.3383,32.3626,75100.0
2010-06-23 13:50:00,53.46,53.52,53.46,53.5,61200.0,32.3626,32.3989,32.3626,32.3868,61200.0
2010-06-23 13:55:00,53.5,53.54,53.5,53.52,144000.0,32.3868,32.411,32.3868,32.3989,144000.0
2010-06-23 14:00:00,53.51,53.61,53.48,53.59,222000.0,32.3928,32.4534,32.3747,32.4413,222000.0
2010-06-23 14:05:00,53.59,53.61,53.55,53.57,81600.0,32.4413,32.4534,32.417,32.4291,81600.0
2010-06-23 14:10:00,53.57,53.57,53.48,53.51,65800.0,32.4291,32.4291,32.3747,32.3928,65800.0
2010-06-23 14:15:00,53.5,53.54,53.35,53.46,141100.0,32.3868,32.411,32.296,32.3626,141100.0
2010-06-23 14:20:00,53.47,53.48,53.28,53.31,231000.0,32.3686,32.3747,32.2536,32.2718,231000.0
2010-06-23 14:25:00,53.32,53.49,53.24,53.49,451600.0,32.2778,32.3807,32.2294,32.3807,451600.0
2010-06-23 14:30:00,53.49,53.85,53.49,53.72,465600.0,32.3807,32.5987,32.3807,32.52,465600.0
2010-06-23 14:35:00,53.73,53.8,53.64,53.67,288900.0,32.526,32.5684,32.4715,32.4897,288900.0
2010-06-23 14:40:00,53.68,53.7,53.51,53.51,171700.0,32.4957,32.5078,32.3928,32.3928,171700.0
2010-06-23 14:45:00,53.51,53.56,53.38,53.41,292000.0,32.3928,32.4231,32.3141,32.3323,292000.0
2010-06-23 14:50:00,53.41,53.47,53.32,53.43,226900.0,32.3323,32.3686,32.2778,32.3444,226900.0
2010-06-23 14:55:00,53.44,53.44,53.26,53.35,246200.0,32.3505,32.3505,32.2415,32.296,246200.0
2010-06-23 15:00:00,53.35,53.5,53.31,53.36,237100.0,32.296,32.3868,32.2718,32.302,237100.0
2010-06-23 15:05:00,53.35,53.35,53.15,53.2,437500.0,32.296,32.296,32.1749,32.2052,437500.0
2010-06-23 15:10:00,53.21,53.4,53.2,53.27,494800.0,32.2112,32.3262,32.2052,32.2475,494800.0
2010-06-23 15:15:00,53.27,53.35,53.22,53.29,390600.0,32.2475,32.296,32.2173,32.2596,390600.0
2010-06-23 15:20:00,53.28,53.38,53.19,53.37,473900.0,32.2536,32.3141,32.1991,32.3081,473900.0
2010-06-23 15:25:00,53.36,53.44,53.32,53.38,507000.0,32.302,32.3505,32.2778,32.3141,507000.0
2010-06-23 15:30:00,53.38,53.4,53.22,53.29,333000.0,32.3141,32.3262,32.2173,32.2596,333000.0
2010-06-23 15:35:00,53.29,53.48,53.27,53.47,297900.0,32.2596,32.3747,32.2475,32.3686,297900.0
2010-06-23 15:40:00,53.47,53.52,53.32,53.5,422200.0,32.3686,32.3989,32.2778,32.3868,422200.0
2010-06-23 15:45:00,53.5,53.58,53.46,53.49,447000.0,32.3868,32.4352,32.3626,32.3807,447000.0
2010-06-23 15:50:00,53.48,53.57,53.41,53.49,589700.0,32.3747,32.4291,32.3323,32.3807,589700.0
2010-06-23 15:55:00,53.49,53.49,53.35,53.41,933300.0,32.3807,32.3807,32.296,32.3323,933300.0
2010-06-24 09:30:00,53.14,53.36,53.09,53.34,134900.0,32.1688,32.302,32.1386,32.2899,134900.0
2010-06-24 09:35:00,53.34,53.47,53.21,53.22,127300.0,32.2899,32.3686,32.2112,32.2173,127300.0
2010-06-24 09:40:00,53.21,53.22,53.04,53.13,245000.0,32.2112,32.2173,32.1083,32.1628,245000.0
2010-06-24 09:45:00,53.13,53.25,53.07,53.16,147400.0,32.1628,32.2354,32.1265,32.181,147400.0
2010-06-24 09:50:00,53.16,53.17,53.08,53.11,112900.0,32.181,32.187,32.1325,32.1507,112900.0
2010-06-24 09:55:00,53.11,53.11,52.73,52.81,345500.0,32.1507,32.1507,31.9206,31.9691,345500.0
2010-06-24 10:00:00,52.82,52.95,52.82,52.9,282400.0,31.9751,32.0538,31.9751,32.0236,282400.0
2010-06-24 10:05:00,52.9,53.01,52.8,52.92,200900.0,32.0236,32.0901,31.963,32.0357,200900.0
2010-06-24 10:10:00,52.92,53.0,52.9,52.91,189400.0,32.0357,32.0841,32.0236,32.0296,189400.0
2010-06-24 10:15:00,52.91,52.99,52.84,52.98,222900.0,32.0296,32.078,31.9872,32.072,222900.0
2010-06-24 10:20:00,52.98,53.03,52.95,53.02,165700.0,32.072,32.1023,32.0538,32.0962,165700.0
2010-06-24 10:25:00,53.03,53.05,52.94,53.0,152400.0,32.1023,32.1144,32.0478,32.0841,152400.0
2010-06-24 10:30:00,53.0,53.01,52.78,52.79,113300.0,32.0841,32.0901,31.9509,31.957,113300.0
2010-06-24 10:35:00,52.8,52.84,52.73,52.84,189600.0,31.963,31.9872,31.9206,31.9872,189600.0
2010-06-24 10:40:00,52.84,52.85,52.64,52.64,156000.0,31.9872,31.9933,31.8662,31.8662,156000.0
2010-06-24 10:45:00,52.64,52.67,52.57,52.66,284700.0,31.8662,31.8843,31.8238,31.8783,284700.0
2010-06-24 10:50:00,52.65,52.68,52.57,52.58,149100.0,31.8722,31.8904,31.8238,31.8298,149100.0
2010-06-24 10:55:00,52.58,52.77,52.53,52.76,144900.0,31.8298,31.9449,31.7996,31.9388,144900.0
2010-06-24 11:00:00,52.76,52.76,52.55,52.59,219400.0,31.9388,31.9388,31.8117,31.8359,219400.0
2010-06-24 11:05:00,52.59,52.59,52.38,52.54,324100.0,31.8359,31.8359,31.7088,31.8056,324100.0
2010-06-24 11:10:00,52.54,52.56,52.49,52.53,243100.0,31.8056,31.8177,31.7754,31.7996,243100.0
2010-06-24 11:15:00,52.53,52.6,52.52,52.55,120600.0,31.7996,31.842,31.7935,31.8117,120600.0
2010-06-24 11:20:00,52.55,52.56,52.44,52.53,81900.0,31.8117,31.8177,31.7451,31.7996,81900.0
2010-06-24 11:25:00,52.54,52.64,52.53,52.58,216300.0,31.8056,31.8662,31.7996,31.8298,216300.0
2010-06-24 11:30:00,52.58,52.6,52.53,52.58,199800.0,31.8298,31.842,31.7996,31.8298,199800.0
2010-06-24 11:35:00,52.58,52.71,52.58,52.69,147800.0,31.8298,31.9085,31.8298,31.8964,147800.0
2010-06-24 11:40:00,52.68,52.73,52.65,52.66,119700.0,31.8904,31.9206,31.8722,31.8783,119700.0
2010-06-24 11:45:00,52.66,52.82,52.66,52.82,240300.0,31.8783,31.9751,31.8783,31.9751,240300.0
2010-06-24 11:50:00,52.82,52.82,52.7,52.81,171800.0,31.9751,31.9751,31.9025,31.9691,171800.0
2010-06-24 11:55:00,52.8,52.84,52.73,52.76,249100.0,31.963,31.9872,31.9206,31.9388,249100.0
2010-06-24 12:00:00,52.76,52.99,52.76,52.89,298900.0,31.9388,32.078,31.9388,32.0175,298900.0
2010-06-24 12:05:00,52.9,52.97,52.84,52.88,123400.0,32.0236,32.0659,31.9872,32.0115,123400.0
2010-06-24 12:10:00,52.89,52.91,52.78,52.79,155500.0,32.0175,32.0296,31.9509,31.957,155500.0
2010-06-24 12:15:00,52.79,52.84,52.74,52.74,187500.0,31.957,31.9872,31.9267,31.9267,187500.0
2010-06-24 12:20:00,52.73,52.84,52.73,52.77,104400.0,31.9206,31.9872,31.9206,31.9449,104400.0
2010-06-24 12:25:00,52.76,52.78,52.63,52.65,215500.0,31.9388,31.9509,31.8601,31.8722,215500.0
2010-06-24 12:30:00,52.64,52.7,52.58,52.67,159600.0,31.8662,31.9025,31.8298,31.8843,159600.0
2010-06-24 12:35:00,52.67,52.68,52.52,52.55,82300.0,31.8843,31.8904,31.7935,31.8117,82300.0
2010-06-24 12:40:00,52.56,52.61,52.48,52.48,61400.0,31.8177,31.848,31.7693,31.7693,61400.0
2010-06-24 12:45:00,52.47,52.58,52.46,52.52,80700.0,31.7633,31.8298,31.7572,31.7935,80700.0
2010-06-24 12:50:00,52.52,52.59,52.51,52.53,95600.0,31.7935,31.8359,31.7875,31.7996,95600.0
2010-06-24 12:55:00,52.54,52.64,52.54,52.59,61700.0,31.8056,31.8662,31.8056,31.8359,61700.0
2010-06-24 13:00:00,52.6,52.67,52.53,52.62,105400.0,31.842,31.8843,31.7996,31.8541,105400.0
2010-06-24 13:05:00,52.62,52.63,52.54,52.62,49100.0,31.8541,31.8601,31.8056,31.8541,49100.0
2010-06-24 13:10:00,52.63,52.76,52.62,52.75,90200.0,31.8601,31.9388,31.8541,31.9328,90200.0
2010-06-24 13:15:00,52.76,52.76,52.67,52.68,139500.0,31.9388,31.9388,31.8843,31.8904,139500.0
2010-06-24 13:20:00,52.67,52.69,52.56,52.58,104100.0,31.8843,31.8964,31.8177,31.8298,104100.0
2010-06-24 13:25:00,52.58,52.61,52.51,52.55,228600.0,31.8298,31.848,31.7875,31.8117,228600.0
2010-06-24 13:30:00,52.55,52.76,52.55,52.74,206800.0,31.8117,31.9388,31.8117,31.9267,206800.0
2010-06-24 13:35:00,52.74,52.78,52.64,52.64,176200.0,31.9267,31.9509,31.8662,31.8662,176200.0
2010-06-24 13:40:00,52.63,52.66,52.55,52.64,91100.0,31.8601,31.8783,31.8117,31.8662,91100.0
2010-06-24 13:45:00,52.65,52.71,52.63,52.71,65100.0,31.8722,31.9085,31.8601,31.9085,65100.0
2010-06-24 13:50:00,52.7,52.77,52.66,52.71,244200.0,31.9025,31.9449,31.8783,31.9085,244200.0
2010-06-24 13:55:00,52.7,52.84,52.69,52.79,107400.0,31.9025,31.9872,31.8964,31.957,107400.0
2010-06-24 14:00:00,52.79,52.82,52.67,52.68,111800.0,31.957,31.9751,31.8843,31.8904,111800.0
2010-06-24 14:05:00,52.66,52.73,52.65,52.7,74400.0,31.8783,31.9206,31.8722,31.9025,74400.0
2010-06-24 14:10:00,52.7,52.7,52.57,52.58,132900.0,31.9025,31.9025,31.8238,31.8298,132900.0
2010-06-24 14:15:00,52.58,52.6,52.55,52.59,60400.0,31.8298,31.842,31.8117,31.8359,60400.0
2010-06-24 14:20:00,52.58,52.6,52.53,52.59,48900.0,31.8298,31.842,31.7996,31.8359,48900.0
2010-06-24 14:25:00,52.6,52.65,52.59,52.6,82200.0,31.842,31.8722,31.8359,31.842,82200.0
2010-06-24 14:30:00,52.61,52.61,52.48,52.5,169500.0,31.848,31.848,31.7693,31.7814,169500.0
2010-06-24 14:35:00,52.5,52.55,52.44,52.49,108200.0,31.7814,31.8117,31.7451,31.7754,108200.0
2010-06-24 14:40:00,52.49,52.51,52.45,52.51,84800.0,31.7754,31.7875,31.7511,31.7875,84800.0
2010-06-24 14:45:00,52.51,52.57,52.38,52.4,186800.0,31.7875,31.8238,31.7088,31.7209,186800.0
2010-06-24 14:50:00,52.41,52.43,52.35,52.39,397800.0,31.7269,31.739,31.6906,31.7148,397800.0
2010-06-24 14:55:00,52.39,52.42,52.29,52.38,357500.0,31.7148,31.733,31.6543,31.7088,357500.0
2010-06-24 15:00:00,52.38,52.49,52.38,52.4,215400.0,31.7088,31.7754,31.7088,31.7209,215400.0
2010-06-24 15:05:00,52.39,52.43,52.27,52.27,178900.0,31.7148,31.739,31.6422,31.6422,178900.0
2010-06-24 15:10:00,52.28,52.31,52.11,52.17,369100.0,31.6482,31.6664,31.5453,31.5816,369100.0
2010-06-24 15:15:00,52.17,52.23,52.1,52.15,304800.0,31.5816,31.618,31.5393,31.5695,304800.0
2010-06-24 15:20:00,52.14,52.21,52.11,52.15,435700.0,31.5635,31.6059,31.5453,31.5695,435700.0
2010-06-24 15:25:00,52.15,52.32,52.14,52.28,329300.0,31.5695,31.6724,31.5635,31.6482,329300.0
2010-06-24 15:30:00,52.28,52.33,52.22,52.31,163200.0,31.6482,31.6785,31.6119,31.6664,163200.0
2010-06-24 15:35:00,52.31,52.38,52.22,52.27,317800.0,31.6664,31.7088,31.6119,31.6422,317800.0
2010-06-24 15:40:00,52.27,52.32,52.19,52.29,431900.0,31.6422,31.6724,31.5938,31.6543,431900.0
2010-06-24 15:45:00,52.29,52.31,52.21,52.3,654800.0,31.6543,31.6664,31.6059,31.6603,654800.0
2010-06-24 15:50:00,52.29,52.34,52.24,52.31,613700.0,31.6543,31.6846,31.624,31.6664,613700.0
2010-06-24 15:55:00,52.31,52.33,52.15,52.29,1603600.0,31.6664,31.6785,31.5695,31.6543,1603600.0
2010-06-25 09:30:00,52.42,52.5,52.3,52.33,207000.0,31.733,31.7814,31.6603,31.6785,207000.0
2010-06-25 09:35:00,52.32,52.35,52.15,52.35,223700.0,31.6724,31.6906,31.5695,31.6906,223700.0
2010-06-25 09:40:00,52.34,52.51,52.24,52.25,246000.0,31.6846,31.7875,31.624,31.6301,246000.0
2010-06-25 09:45:00,52.26,52.36,52.18,52.25,164100.0,31.6361,31.6967,31.5877,31.6301,164100.0
2010-06-25 09:50:00,52.26,52.26,52.09,52.17,228700.0,31.6361,31.6361,31.5332,31.5816,228700.0
2010-06-25 09:55:00,52.17,52.37,52.14,52.31,250700.0,31.5816,31.7027,31.5635,31.6664,250700.0
2010-06-25 10:00:00,52.31,52.49,52.28,52.41,222700.0,31.6664,31.7754,31.6482,31.7269,222700.0
2010-06-25 10:05:00,52.41,52.58,52.4,52.52,162800.0,31.7269,31.8298,31.7209,31.7935,162800.0
2010-06-25 10:10:00,52.52,52.61,52.47,52.5,125200.0,31.7935,31.848,31.7633,31.7814,125200.0
2010-06-25 10:15:00,52.51,52.55,52.41,52.42,138400.0,31.7875,31.8117,31.7269,31.733,138400.0
2010-06-25 10:20:00,52.43,52.47,52.21,52.22,232100.0,31.739,31.7633,31.6059,31.6119,232100.0
2010-06-25 10:25:00,52.22,52.27,52.13,52.23,156300.0,31.6119,31.6422,31.5574,31.618,156300.0
2010-06-25 10:30:00,52.23,52.25,52.12,52.19,288500.0,31.618,31.6301,31.5514,31.5938,288500.0
2010-06-25 10:35:00,52.2,52.21,52.0,52.05,184100.0,31.5998,31.6059,31.4787,31.509,184100.0
2010-06-25 10:40:00,52.05,52.13,52.03,52.13,110500.0,31.509,31.5574,31.4969,31.5574,110500.0
2010-06-25 10:45:00,52.13,52.18,52.08,52.15,91500.0,31.5574,31.5877,31.5272,31.5695,91500.0
2010-06-25 10:50:00,52.14,52.21,51.9,51.93,237800.0,31.5635,31.6059,31.4182,31.4364,237800.0
2010-06-25 10:55:00,51.93,52.01,51.89,51.9,241500.0,31.4364,31.4848,31.4121,31.4182,241500.0
2010-06-25 11:00:00,51.9,52.06,51.89,52.04,117900.0,31.4182,31.5151,31.4121,31.5029,117900.0
2010-06-25 11:05:00,52.03,52.11,51.97,51.97,108500.0,31.4969,31.5453,31.4606,31.4606,108500.0
2010-06-25 11:10:00,51.97,51.98,51.87,51.88,80300.0,31.4606,31.4666,31.4,31.4061,80300.0
2010-06-25 11:15:00,51.89,51.92,51.82,51.89,136700.0,31.4121,31.4303,31.3698,31.4121,136700.0
2010-06-25 11:20:00,51.9,51.9,51.77,51.87,180200.0,31.4182,31.4182,31.3395,31.4,180200.0
2010-06-25 11:25:00,51.88,52.03,51.82,51.97,101200.0,31.4061,31.4969,31.3698,31.4606,101200.0
2010-06-25 11:30:00,51.98,52.03,51.97,52.0,139800.0,31.4666,31.4969,31.4606,31.4787,139800.0
2010-06-25 11:35:00,52.01,52.04,51.95,51.97,147500.0,31.4848,31.5029,31.4485,31.4606,147500.0
2010-06-25 11:40:00,51.99,52.03,51.9,51.94,92000.0,31.4727,31.4969,31.4182,31.4424,92000.0
2010-06-25 11:45:00,51.95,52.16,51.91,52.16,116100.0,31.4485,31.5756,31.4243,31.5756,116100.0
2010-06-25 11:50:00,52.16,52.32,52.16,52.26,324000.0,31.5756,31.6724,31.5756,31.6361,324000.0
2010-06-25 11:55:00,52.25,52.27,52.19,52.2,171600.0,31.6301,31.6422,31.5938,31.5998,171600.0
2010-06-25 12:00:00,52.21,52.26,52.18,52.25,72300.0,31.6059,31.6361,31.5877,31.6301,72300.0
2010-06-25 12:05:00,52.26,52.26,52.18,52.24,123200.0,31.6361,31.6361,31.5877,31.624,123200.0
2010-06-25 12:10:00,52.23,52.29,52.19,52.28,140000.0,31.618,31.6543,31.5938,31.6482,140000.0
2010-06-25 12:15:00,52.28,52.32,52.21,52.32,131900.0,31.6482,31.6724,31.6059,31.6724,131900.0
2010-06-25 12:20:00,52.32,52.43,52.28,52.39,305400.0,31.6724,31.739,31.6482,31.7148,305400.0
2010-06-25 12:25:00,52.38,52.41,52.3,52.36,233300.0,31.7088,31.7269,31.6603,31.6967,233300.0
2010-06-25 12:30:00,52.35,52.45,52.33,52.4,140800.0,31.6906,31.7511,31.6785,31.7209,140800.0
2010-06-25 12:35:00,52.39,52.42,52.32,52.33,216200.0,31.7148,31.733,31.6724,31.6785,216200.0
2010-06-25 12:40:00,52.33,52.41,52.33,52.37,91000.0,31.6785,31.7269,31.6785,31.7027,91000.0
2010-06-25 12:45:00,52.37,52.4,52.34,52.34,67900.0,31.7027,31.7209,31.6846,31.6846,67900.0
2010-06-25 12:50:00,52.33,52.34,52.17,52.18,253400.0,31.6785,31.6846,31.5816,31.5877,253400.0
2010-06-25 12:55:00,52.18,52.23,52.17,52.21,40100.0,31.5877,31.618,31.5816,31.6059,40100.0
2010-06-25 13:00:00,52.2,52.35,52.18,52.33,105100.0,31.5998,31.6906,31.5877,31.6785,105100.0
2010-06-25 13:05:00,52.33,52.5,52.33,52.49,187400.0,31.6785,31.7814,31.6785,31.7754,187400.0
2010-06-25 13:10:00,52.48,52.48,52.3,52.3,154700.0,31.7693,31.7693,31.6603,31.6603,154700.0
2010-06-25 13:15:00,52.3,52.38,52.28,52.31,226300.0,31.6603,31.7088,31.6482,31.6664,226300.0
2010-06-25 13:20:00,52.31,52.4,52.3,52.39,150200.0,31.6664,31.7209,31.6603,31.7148,150200.0
2010-06-25 13:25:00,52.4,52.51,52.38,52.51,158500.0,31.7209,31.7875,31.7088,31.7875,158500.0
2010-06-25 13:30:00,52.52,52.63,52.51,52.63,277200.0,31.7935,31.8601,31.7875,31.8601,277200.0
2010-06-25 13:35:00,52.62,52.71,52.6,52.62,150700.0,31.8541,31.9085,31.842,31.8541,150700.0
2010-06-25 13:40:00,52.63,52.66,52.54,52.64,162600.0,31.8601,31.8783,31.8056,31.8662,162600.0
2010-06-25 13:45:00,52.64,52.69,52.58,52.64,289400.0,31.8662,31.8964,31.8298,31.8662,289400.0
2010-06-25 13:50:00,52.63,52.69,52.59,52.69,204300.0,31.8601,31.8964,31.8359,31.8964,204300.0
2010-06-25 13:55:00,52.68,52.81,52.68,52.8,80400.0,31.8904,31.9691,31.8904,31.963,80400.0
2010-06-25 14:00:00,52.79,52.96,52.74,52.95,805300.0,31.957,32.0599,31.9267,32.0538,805300.0
2010-06-25 14:05:00,52.95,52.95,52.78,52.8,235400.0,32.0538,32.0538,31.9509,31.963,235400.0
2010-06-25 14:10:00,52.79,52.91,52.78,52.91,125700.0,31.957,32.0296,31.9509,32.0296,125700.0
2010-06-25 14:15:00,52.9,52.95,52.86,52.95,147500.0,32.0236,32.0538,31.9993,32.0538,147500.0
2010-06-25 14:20:00,52.95,52.96,52.87,52.89,123100.0,32.0538,32.0599,32.0054,32.0175,123100.0
2010-06-25 14:25:00,52.88,52.9,52.78,52.83,293400.0,32.0115,32.0236,31.9509,31.9812,293400.0
2010-06-25 14:30:00,52.83,52.83,52.69,52.79,178400.0,31.9812,31.9812,31.8964,31.957,178400.0
2010-06-25 14:35:00,52.79,52.84,52.77,52.83,127500.0,31.957,31.9872,31.9449,31.9812,127500.0
2010-06-25 14:40:00,52.83,52.9,52.79,52.82,160800.0,31.9812,32.0236,31.957,31.9751,160800.0
2010-06-25 14:45:00,52.82,52.83,52.71,52.75,138000.0,31.9751,31.9812,31.9085,31.9328,138000.0
2010-06-25 14:50:00,52.76,52.83,52.75,52.79,59300.0,31.9388,31.9812,31.9328,31.957,59300.0
2010-06-25 14:55:00,52.79,52.8,52.61,52.66,127600.0,31.957,31.963,31.848,31.8783,127600.0
2010-06-25 15:00:00,52.65,52.69,52.55,52.59,347100.0,31.8722,31.8964,31.8117,31.8359,347100.0
2010-06-25 15:05:00,52.59,52.59,52.52,52.58,143000.0,31.8359,31.8359,31.7935,31.8298,143000.0
2010-06-25 15:10:00,52.59,52.63,52.54,52.54,139700.0,31.8359,31.8601,31.8056,31.8056,139700.0
2010-06-25 15:15:00,52.54,52.55,52.33,52.41,469000.0,31.8056,31.8117,31.6785,31.7269,469000.0
2010-06-25 15:20:00,52.41,52.5,52.41,52.48,460700.0,31.7269,31.7814,31.7269,31.7693,460700.0
2010-06-25 15:25:00,52.48,52.56,52.47,52.52,161200.0,31.7693,31.8177,31.7633,31.7935,161200.0
2010-06-25 15:30:00,52.52,52.72,52.46,52.7,238000.0,31.7935,31.9146,31.7572,31.9025,238000.0
2010-06-25 15:35:00,52.7,52.71,52.61,52.67,191700.0,31.9025,31.9085,31.848,31.8843,191700.0
2010-06-25 15:40:00,52.67,52.68,52.51,52.56,819600.0,31.8843,31.8904,31.7875,31.8177,819600.0
2010-06-25 15:45:00,52.56,52.56,52.38,52.46,643900.0,31.8177,31.8177,31.7088,31.7572,643900.0
2010-06-25 15:50:00,52.46,52.46,52.29,52.36,765900.0,31.7572,31.7572,31.6543,31.6967,765900.0
2010-06-25 15:55:00,52.36,52.52,52.35,52.49,1615300.0,31.6967,31.7935,31.6906,31.7754,1615300.0
2010-06-28 09:30:00,52.72,52.73,52.28,52.29,282500.0,31.9146,31.9206,31.6482,31.6543,282500.0
2010-06-28 09:35:00,52.3,52.3,52.14,52.17,501500.0,31.6603,31.6603,31.5635,31.5816,501500.0
2010-06-28 09:40:00,52.17,52.24,52.06,52.21,366700.0,31.5816,31.624,31.5151,31.6059,366700.0
2010-06-28 09:45:00,52.22,52.22,52.0,52.06,684000.0,31.6119,31.6119,31.4787,31.5151,684000.0
2010-06-28 09:50:00,52.07,52.14,52.0,52.07,155500.0,31.5211,31.5635,31.4787,31.5211,155500.0
2010-06-28 09:55:00,52.08,52.1,51.9,51.95,231000.0,31.5272,31.5393,31.4182,31.4485,231000.0
2010-06-28 10:00:00,51.95,52.13,51.92,51.99,229100.0,31.4485,31.5574,31.4303,31.4727,229100.0
2010-06-28 10:05:00,51.99,52.05,51.89,52.03,214800.0,31.4727,31.509,31.4121,31.4969,214800.0
2010-06-28 10:10:00,52.05,52.16,52.01,52.12,265700.0,31.509,31.5756,31.4848,31.5514,265700.0
2010-06-28 10:15:00,52.13,52.21,52.03,52.03,101100.0,31.5574,31.6059,31.4969,31.4969,101100.0
2010-06-28 10:20:00,52.03,52.12,52.01,52.07,79900.0,31.4969,31.5514,31.4848,31.5211,79900.0
2010-06-28 10:25:00,52.08,52.14,52.03,52.14,175700.0,31.5272,31.5635,31.4969,31.5635,175700.0
2010-06-28 10:30:00,52.15,52.17,51.97,52.04,105200.0,31.5695,31.5816,31.4606,31.5029,105200.0
2010-06-28 10:35:00,52.04,52.04,51.88,51.91,216500.0,31.5029,31.5029,31.4061,31.4243,216500.0
2010-06-28 10:40:00,51.91,52.07,51.88,51.94,137400.0,31.4243,31.5211,31.4061,31.4424,137400.0
2010-06-28 10:45:00,51.93,52.04,51.89,52.0,124100.0,31.4364,31.5029,31.4121,31.4787,124100.0
2010-06-28 10:50:00,52.0,52.06,51.96,52.01,280900.0,31.4787,31.5151,31.4545,31.4848,280900.0
2010-06-28 10:55:00,52.02,52.08,51.98,52.06,255200.0,31.4908,31.5272,31.4666,31.5151,255200.0
2010-06-28 11:00:00,52.06,52.08,52.0,52.07,141700.0,31.5151,31.5272,31.4787,31.5211,141700.0
2010-06-28 11:05:00,52.07,52.11,52.05,52.07,135600.0,31.5211,31.5453,31.509,31.5211,135600.0
2010-06-28 11:10:00,52.06,52.08,52.0,52.05,169900.0,31.5151,31.5272,31.4787,31.509,169900.0
2010-06-28 11:15:00,52.05,52.08,51.98,52.0,69600.0,31.509,31.5272,31.4666,31.4787,69600.0
2010-06-28 11:20:00,51.99,52.03,51.96,51.96,71400.0,31.4727,31.4969,31.4545,31.4545,71400.0
2010-06-28 11:25:00,51.97,52.09,51.97,52.08,65700.0,31.4606,31.5332,31.4606,31.5272,65700.0
2010-06-28 11:30:00,52.08,52.14,52.06,52.08,118300.0,31.5272,31.5635,31.5151,31.5272,118300.0
2010-06-28 11:35:00,52.08,52.18,52.08,52.15,143300.0,31.5272,31.5877,31.5272,31.5695,143300.0
2010-06-28 11:40:00,52.14,52.25,52.11,52.19,198900.0,31.5635,31.6301,31.5453,31.5938,198900.0
2010-06-28 11:45:00,52.18,52.23,52.12,52.2,37100.0,31.5877,31.618,31.5514,31.5998,37100.0
2010-06-28 11:50:00,52.18,52.21,52.15,52.17,224200.0,31.5877,31.6059,31.5695,31.5816,224200.0
2010-06-28 11:55:00,52.17,52.2,52.12,52.14,168800.0,31.5816,31.5998,31.5514,31.5635,168800.0
2010-06-28 12:00:00,52.13,52.19,52.09,52.1,65700.0,31.5574,31.5938,31.5332,31.5393,65700.0
2010-06-28 12:05:00,52.09,52.15,52.07,52.14,49500.0,31.5332,31.5695,31.5211,31.5635,49500.0
2010-06-28 12:10:00,52.13,52.17,52.08,52.14,81800.0,31.5574,31.5816,31.5272,31.5635,81800.0
2010-06-28 12:15:00,52.12,52.13,52.03,52.06,163600.0,31.5514,31.5574,31.4969,31.5151,163600.0
2010-06-28 12:20:00,52.06,52.12,52.03,52.12,67900.0,31.5151,31.5514,31.4969,31.5514,67900.0
2010-06-28 12:25:00,52.13,52.15,52.1,52.11,39900.0,31.5574,31.5695,31.5393,31.5453,39900.0
2010-06-28 12:30:00,52.11,52.13,52.03,52.05,87000.0,31.5453,31.5574,31.4969,31.509,87000.0
2010-06-28 12:35:00,52.06,52.08,51.97,51.97,92000.0,31.5151,31.5272,31.4606,31.4606,92000.0
2010-06-28 12:40:00,51.97,52.02,51.94,51.99,100900.0,31.4606,31.4908,31.4424,31.4727,100900.0
2010-06-28 12:45:00,52.0,52.03,51.92,52.03,70200.0,31.4787,31.4969,31.4303,31.4969,70200.0
2010-06-28 12:50:00,52.02,52.02,51.94,52.01,68200.0,31.4908,31.4908,31.4424,31.4848,68200.0
2010-06-28 12:55:00,52.01,52.06,52.0,52.03,27600.0,31.4848,31.5151,31.4787,31.4969,27600.0
2010-06-28 13:00:00,52.03,52.03,51.88,51.89,61400.0,31.4969,31.4969,31.4061,31.4121,61400.0
2010-06-28 13:05:00,51.89,51.93,51.85,51.86,88100.0,31.4121,31.4364,31.3879,31.394,88100.0
2010-06-28 13:10:00,51.86,51.88,51.83,51.85,51100.0,31.394,31.4061,31.3758,31.3879,51100.0
2010-06-28 13:15:00,51.85,51.85,51.75,51.75,209900.0,31.3879,31.3879,31.3274,31.3274,209900.0
2010-06-28 13:20:00,51.75,51.81,51.72,51.8,395900.0,31.3274,31.3637,31.3092,31.3577,395900.0
2010-06-28 13:25:00,51.79,51.88,51.79,51.85,89900.0,31.3516,31.4061,31.3516,31.3879,89900.0
2010-06-28 13:30:00,51.85,51.85,51.76,51.81,114600.0,31.3879,31.3879,31.3334,31.3637,114600.0
2010-06-28 13:35:00,51.81,51.88,51.8,51.88,61100.0,31.3637,31.4061,31.3577,31.4061,61100.0
2010-06-28 13:40:00,51.88,51.89,51.83,51.88,68900.0,31.4061,31.4121,31.3758,31.4061,68900.0
2010-06-28 13:45:00,51.89,51.97,51.87,51.95,147400.0,31.4121,31.4606,31.4,31.4485,147400.0
2010-06-28 13:50:00,51.96,52.0,51.91,51.91,76100.0,31.4545,31.4787,31.4243,31.4243,76100.0
2010-06-28 13:55:00,51.91,51.96,51.9,51.91,68400.0,31.4243,31.4545,31.4182,31.4243,68400.0
2010-06-28 14:00:00,51.9,51.92,51.86,51.9,62800.0,31.4182,31.4303,31.394,31.4182,62800.0
2010-06-28 14:05:00,51.9,51.93,51.86,51.93,87500.0,31.4182,31.4364,31.394,31.4364,87500.0
2010-06-28 14:10:00,51.92,52.01,51.92,52.01,237200.0,31.4303,31.4848,31.4303,31.4848,237200.0
2010-06-28 14:15:00,52.01,52.02,51.95,51.95,73200.0,31.4848,31.4908,31.4485,31.4485,73200.0
2010-06-28 14:20:00,51.96,51.99,51.9,51.94,101400.0,31.4545,31.4727,31.4182,31.4424,101400.0
2010-06-28 14:25:00,51.94,51.98,51.87,51.87,76100.0,31.4424,31.4666,31.4,31.4,76100.0
2010-06-28 14:30:00,51.86,51.91,51.85,51.85,117900.0,31.394,31.4243,31.3879,31.3879,117900.0
2010-06-28 14:35:00,51.85,51.96,51.84,51.91,287000.0,31.3879,31.4545,31.3819,31.4243,287000.0
2010-06-28 14:40:00,51.92,52.03,51.92,52.02,140700.0,31.4303,31.4969,31.4303,31.4908,140700.0
2010-06-28 14:45:00,52.03,52.03,51.94,51.97,63300.0,31.4969,31.4969,31.4424,31.4606,63300.0
2010-06-28 14:50:00,51.97,52.02,51.87,51.89,120000.0,31.4606,31.4908,31.4,31.4121,120000.0
2010-06-28 14:55:00,51.88,51.99,51.88,51.98,41700.0,31.4061,31.4727,31.4061,31.4666,41700.0
2010-06-28 15:00:00,51.97,52.01,51.96,51.97,57100.0,31.4606,31.4848,31.4545,31.4606,57100.0
2010-06-28 15:05:00,51.98,52.03,51.96,51.96,87900.0,31.4666,31.4969,31.4545,31.4545,87900.0
2010-06-28 15:10:00,51.97,51.98,51.89,51.89,171600.0,31.4606,31.4666,31.4121,31.4121,171600.0
2010-06-28 15:15:00,51.89,51.92,51.86,51.92,175700.0,31.4121,31.4303,31.394,31.4303,175700.0
2010-06-28 15:20:00,51.92,51.92,51.8,51.8,160100.0,31.4303,31.4303,31.3577,31.3577,160100.0
2010-06-28 15:25:00,51.8,51.81,51.72,51.76,194100.0,31.3577,31.3637,31.3092,31.3334,194100.0
2010-06-28 15:30:00,51.76,51.82,51.72,51.8,139000.0,31.3334,31.3698,31.3092,31.3577,139000.0
2010-06-28 15:35:00,51.79,51.87,51.79,51.85,202600.0,31.3516,31.4,31.3516,31.3879,202600.0
2010-06-28 15:40:00,51.85,51.95,51.82,51.91,276900.0,31.3879,31.4485,31.3698,31.4243,276900.0
2010-06-28 15:45:00,51.92,51.92,51.84,51.86,322700.0,31.4303,31.4303,31.3819,31.394,322700.0
2010-06-28 15:50:00,51.86,51.87,51.72,51.79,692100.0,31.394,31.4,31.3092,31.3516,692100.0
2010-06-28 15:55:00,51.79,51.8,51.72,51.73,1610100.0,31.3516,31.3577,31.3092,31.3153,1610100.0
2010-06-29 09:30:00,51.0,51.19,50.73,50.78,903900.0,30.8734,30.9884,30.7099,30.7402,903900.0
2010-06-29 09:35:00,50.78,50.85,50.69,50.81,813600.0,30.7402,30.7826,30.6857,30.7584,813600.0
2010-06-29 09:40:00,50.8,50.8,50.66,50.73,390300.0,30.7523,30.7523,30.6676,30.7099,390300.0
2010-06-29 09:45:00,50.73,50.76,50.52,50.58,693500.0,30.7099,30.7281,30.5828,30.6191,693500.0
2010-06-29 09:50:00,50.58,50.64,50.51,50.59,531500.0,30.6191,30.6554,30.5767,30.6252,531500.0
2010-06-29 09:55:00,50.6,50.74,50.56,50.61,602600.0,30.6312,30.716,30.607,30.6373,602600.0
2010-06-29 10:00:00,50.6,50.7,50.32,50.32,819600.0,30.6312,30.6918,30.4617,30.4617,819600.0
2010-06-29 10:05:00,50.31,50.52,50.25,50.46,459700.0,30.4557,30.5828,30.4194,30.5465,459700.0
2010-06-29 10:10:00,50.46,50.62,50.45,50.59,462000.0,30.5465,30.6433,30.5404,30.6252,462000.0
2010-06-29 10:15:00,50.59,50.59,50.38,50.38,360100.0,30.6252,30.6252,30.4981,30.4981,360100.0
2010-06-29 10:20:00,50.38,50.39,50.29,50.34,305700.0,30.4981,30.5041,30.4436,30.4738,305700.0
2010-06-29 10:25:00,50.34,50.34,50.07,50.09,451500.0,30.4738,30.4738,30.3104,30.3225,451500.0
2010-06-29 10:30:00,50.09,50.36,50.09,50.34,337900.0,30.3225,30.4859,30.3225,30.4738,337900.0
2010-06-29 10:35:00,50.35,50.42,50.28,50.42,252200.0,30.4799,30.5223,30.4375,30.5223,252200.0
2010-06-29 10:40:00,50.42,50.48,50.41,50.43,119500.0,30.5223,30.5586,30.5162,30.5283,119500.0
2010-06-29 10:45:00,50.43,50.47,50.38,50.45,116400.0,30.5283,30.5525,30.4981,30.5404,116400.0
2010-06-29 10:50:00,50.47,50.56,50.42,50.52,135900.0,30.5525,30.607,30.5223,30.5828,135900.0
2010-06-29 10:55:00,50.54,50.59,50.52,50.56,153900.0,30.5949,30.6252,30.5828,30.607,153900.0
2010-06-29 11:00:00,50.54,50.55,50.45,50.53,67000.0,30.5949,30.601,30.5404,30.5889,67000.0
2010-06-29 11:05:00,50.52,50.59,50.44,50.58,134200.0,30.5828,30.6252,30.5344,30.6191,134200.0
2010-06-29 11:10:00,50.58,50.66,50.51,50.54,306200.0,30.6191,30.6676,30.5767,30.5949,306200.0
2010-06-29 11:15:00,50.54,50.56,50.46,50.47,82400.0,30.5949,30.607,30.5465,30.5525,82400.0
2010-06-29 11:20:00,50.48,50.55,50.4,50.43,106300.0,30.5586,30.601,30.5102,30.5283,106300.0
2010-06-29 11:25:00,50.44,50.46,50.34,50.37,147000.0,30.5344,30.5465,30.4738,30.492,147000.0
2010-06-29 11:30:00,50.36,50.39,50.3,50.31,126900.0,30.4859,30.5041,30.4496,30.4557,126900.0
2010-06-29 11:35:00,50.31,50.35,50.28,50.35,102000.0,30.4557,30.4799,30.4375,30.4799,102000.0
2010-06-29 11:40:00,50.35,50.4,50.26,50.27,250600.0,30.4799,30.5102,30.4254,30.4315,250600.0
2010-06-29 11:45:00,50.27,50.34,50.26,50.34,88800.0,30.4315,30.4738,30.4254,30.4738,88800.0
2010-06-29 11:50:00,50.34,50.38,50.31,50.35,115800.0,30.4738,30.4981,30.4557,30.4799,115800.0
2010-06-29 11:55:00,50.35,50.37,50.27,50.28,67200.0,30.4799,30.492,30.4315,30.4375,67200.0
2010-06-29 12:00:00,50.28,50.3,50.2,50.21,92000.0,30.4375,30.4496,30.3891,30.3951,92000.0
2010-06-29 12:05:00,50.2,50.27,50.14,50.24,214700.0,30.3891,30.4315,30.3528,30.4133,214700.0
2010-06-29 12:10:00,50.23,50.24,50.13,50.21,102900.0,30.4072,30.4133,30.3467,30.3951,102900.0
2010-06-29 12:15:00,50.21,50.37,50.2,50.28,111100.0,30.3951,30.492,30.3891,30.4375,111100.0
2010-06-29 12:20:00,50.29,50.37,50.27,50.36,75800.0,30.4436,30.492,30.4315,30.4859,75800.0
2010-06-29 12:25:00,50.35,50.36,50.24,50.31,113500.0,30.4799,30.4859,30.4133,30.4557,113500.0
2010-06-29 12:30:00,50.32,50.34,50.26,50.29,96000.0,30.4617,30.4738,30.4254,30.4436,96000.0
2010-06-29 12:35:00,50.28,50.35,50.23,50.25,80400.0,30.4375,30.4799,30.4072,30.4194,80400.0
2010-06-29 12:40:00,50.25,50.33,50.22,50.27,139300.0,30.4194,30.4678,30.4012,30.4315,139300.0
2010-06-29 12:45:00,50.28,50.38,50.28,50.35,40800.0,30.4375,30.4981,30.4375,30.4799,40800.0
2010-06-29 12:50:00,50.36,50.37,50.31,50.32,22000.0,30.4859,30.492,30.4557,30.4617,22000.0
2010-06-29 12:55:00,50.31,50.32,50.24,50.28,136600.0,30.4557,30.4617,30.4133,30.4375,136600.0
2010-06-29 13:00:00,50.28,50.32,50.24,50.31,72000.0,30.4375,30.4617,30.4133,30.4557,72000.0
2010-06-29 13:05:00,50.31,50.35,50.23,50.34,47000.0,30.4557,30.4799,30.4072,30.4738,47000.0
2010-06-29 13:10:00,50.33,50.35,50.27,50.32,97800.0,30.4678,30.4799,30.4315,30.4617,97800.0
2010-06-29 13:15:00,50.33,50.35,50.25,50.28,107000.0,30.4678,30.4799,30.4194,30.4375,107000.0
2010-06-29 13:20:00,50.28,50.34,50.22,50.22,152800.0,30.4375,30.4738,30.4012,30.4012,152800.0
2010-06-29 13:25:00,50.21,50.31,50.19,50.28,128300.0,30.3951,30.4557,30.383,30.4375,128300.0
2010-06-29 13:30:00,50.28,50.29,50.1,50.11,202600.0,30.4375,30.4436,30.3285,30.3346,202600.0
2010-06-29 13:35:00,50.11,50.2,50.1,50.15,180600.0,30.3346,30.3891,30.3285,30.3588,180600.0
2010-06-29 13:40:00,50.15,50.27,50.13,50.26,167800.0,30.3588,30.4315,30.3467,30.4254,167800.0
2010-06-29 13:45:00,50.26,50.28,50.2,50.22,124600.0,30.4254,30.4375,30.3891,30.4012,124600.0
2010-06-29 13:50:00,50.24,50.25,50.17,50.17,54900.0,30.4133,30.4194,30.3709,30.3709,54900.0
2010-06-29 13:55:00,50.18,50.36,50.17,50.35,116200.0,30.377,30.4859,30.3709,30.4799,116200.0
2010-06-29 14:00:00,50.35,50.35,50.28,50.32,147000.0,30.4799,30.4799,30.4375,30.4617,147000.0
2010-06-29 14:05:00,50.3,50.42,50.28,50.35,150700.0,30.4496,30.5223,30.4375,30.4799,150700.0
2010-06-29 14:10:00,50.34,50.44,50.34,50.38,94000.0,30.4738,30.5344,30.4738,30.4981,94000.0
2010-06-29 14:15:00,50.38,50.42,50.34,50.37,75800.0,30.4981,30.5223,30.4738,30.492,75800.0
2010-06-29 14:20:00,50.37,50.46,50.34,50.45,197000.0,30.492,30.5465,30.4738,30.5404,197000.0
2010-06-29 14:25:00,50.45,50.46,50.36,50.36,106500.0,30.5404,30.5465,30.4859,30.4859,106500.0
2010-06-29 14:30:00,50.36,50.37,50.25,50.29,195000.0,30.4859,30.492,30.4194,30.4436,195000.0
2010-06-29 14:35:00,50.28,50.36,50.23,50.29,130200.0,30.4375,30.4859,30.4072,30.4436,130200.0
2010-06-29 14:40:00,50.31,50.35,50.28,50.34,101600.0,30.4557,30.4799,30.4375,30.4738,101600.0
2010-06-29 14:45:00,50.33,50.34,50.27,50.3,116600.0,30.4678,30.4738,30.4315,30.4496,116600.0
2010-06-29 14:50:00,50.29,50.39,50.2,50.29,363200.0,30.4436,30.5041,30.3891,30.4436,363200.0
2010-06-29 14:55:00,50.3,50.33,50.13,50.16,221700.0,30.4496,30.4678,30.3467,30.3649,221700.0
2010-06-29 15:00:00,50.16,50.27,50.16,50.26,220400.0,30.3649,30.4315,30.3649,30.4254,220400.0
2010-06-29 15:05:00,50.27,50.34,50.2,50.2,236400.0,30.4315,30.4738,30.3891,30.3891,236400.0
2010-06-29 15:10:00,50.19,50.23,50.13,50.15,252700.0,30.383,30.4072,30.3467,30.3588,252700.0
2010-06-29 15:15:00,50.14,50.25,50.01,50.02,359500.0,30.3528,30.4194,30.2741,30.2801,359500.0
2010-06-29 15:20:00,50.02,50.09,49.87,50.0,611000.0,30.2801,30.3225,30.1893,30.268,611000.0
2010-06-29 15:25:00,50.0,50.01,49.84,49.91,425100.0,30.268,30.2741,30.1712,30.2135,425100.0
2010-06-29 15:30:00,49.91,50.02,49.82,49.98,420900.0,30.2135,30.2801,30.159,30.2559,420900.0
2010-06-29 15:35:00,49.97,50.08,49.97,50.04,379800.0,30.2499,30.3164,30.2499,30.2922,379800.0
2010-06-29 15:40:00,50.03,50.05,49.82,49.82,582800.0,30.2862,30.2983,30.159,30.159,582800.0
2010-06-29 15:45:00,49.82,49.85,49.7,49.78,691000.0,30.159,30.1772,30.0864,30.1348,691000.0
2010-06-29 15:50:00,49.77,50.07,49.75,50.07,1236400.0,30.1288,30.3104,30.1167,30.3104,1236400.0
2010-06-29 15:55:00,50.07,50.11,49.96,50.04,1588200.0,30.3104,30.3346,30.2438,30.2922,1588200.0
2010-06-30 09:30:00,50.0,50.09,49.79,50.0,418600.0,30.268,30.3225,30.1409,30.268,418600.0
2010-06-30 09:35:00,49.99,50.14,49.97,50.07,1323100.0,30.262,30.3528,30.2499,30.3104,1323100.0
2010-06-30 09:40:00,50.08,50.3,50.08,50.3,347400.0,30.3164,30.4496,30.3164,30.4496,347400.0
2010-06-30 09:45:00,50.3,50.48,50.27,50.46,295500.0,30.4496,30.5586,30.4315,30.5465,295500.0
2010-06-30 09:50:00,50.46,50.56,50.43,50.51,297600.0,30.5465,30.607,30.5283,30.5767,297600.0
2010-06-30 09:55:00,50.51,50.52,50.31,50.32,282900.0,30.5767,30.5828,30.4557,30.4617,282900.0
2010-06-30 10:00:00,50.32,50.41,50.3,50.37,182100.0,30.4617,30.5162,30.4496,30.492,182100.0
2010-06-30 10:05:00,50.37,50.43,50.27,50.35,343700.0,30.492,30.5283,30.4315,30.4799,343700.0
2010-06-30 10:10:00,50.36,50.4,50.31,50.38,89400.0,30.4859,30.5102,30.4557,30.4981,89400.0
2010-06-30 10:15:00,50.39,50.48,50.38,50.4,165200.0,30.5041,30.5586,30.4981,30.5102,165200.0
2010-06-30 10:20:00,50.4,50.4,50.25,50.31,172900.0,30.5102,30.5102,30.4194,30.4557,172900.0
2010-06-30 10:25:00,50.32,50.4,50.29,50.33,325000.0,30.4617,30.5102,30.4436,30.4678,325000.0
2010-06-30 10:30:00,50.32,50.43,50.25,50.3,292800.0,30.4617,30.5283,30.4194,30.4496,292800.0
2010-06-30 10:35:00,50.31,50.43,50.31,50.43,196700.0,30.4557,30.5283,30.4557,30.5283,196700.0
2010-06-30 10:40:00,50.44,50.46,50.25,50.25,181100.0,30.5344,30.5465,30.4194,30.4194,181100.0
2010-06-30 10:45:00,50.25,50.3,50.21,50.22,112500.0,30.4194,30.4496,30.3951,30.4012,112500.0
2010-06-30 10:50:00,50.22,50.22,50.1,50.2,154000.0,30.4012,30.4012,30.3285,30.3891,154000.0
2010-06-30 10:55:00,50.2,50.23,50.14,50.14,133400.0,30.3891,30.4072,30.3528,30.3528,133400.0
2010-06-30 11:00:00,50.15,50.35,50.12,50.32,201100.0,30.3588,30.4799,30.3407,30.4617,201100.0
2010-06-30 11:05:00,50.31,50.35,50.28,50.33,105200.0,30.4557,30.4799,30.4375,30.4678,105200.0
2010-06-30 11:10:00,50.33,50.44,50.32,50.43,150600.0,30.4678,30.5344,30.4617,30.5283,150600.0
2010-06-30 11:15:00,50.43,50.55,50.41,50.53,204300.0,30.5283,30.601,30.5162,30.5889,204300.0
2010-06-30 11:20:00,50.53,50.63,50.49,50.62,245600.0,30.5889,30.6494,30.5646,30.6433,245600.0
2010-06-30 11:25:00,50.62,50.62,50.48,50.48,142400.0,30.6433,30.6433,30.5586,30.5586,142400.0
2010-06-30 11:30:00,50.49,50.58,50.48,50.55,78800.0,30.5646,30.6191,30.5586,30.601,78800.0
2010-06-30 11:35:00,50.55,50.63,50.52,50.61,155800.0,30.601,30.6494,30.5828,30.6373,155800.0
2010-06-30 11:40:00,50.62,50.7,50.62,50.65,381800.0,30.6433,30.6918,30.6433,30.6615,381800.0
2010-06-30 11:45:00,50.64,50.72,50.64,50.67,142600.0,30.6554,30.7039,30.6554,30.6736,142600.0
2010-06-30 11:50:00,50.66,50.75,50.62,50.63,229600.0,30.6676,30.722,30.6433,30.6494,229600.0
2010-06-30 11:55:00,50.63,50.7,50.58,50.59,165600.0,30.6494,30.6918,30.6191,30.6252,165600.0
2010-06-30 12:00:00,50.58,50.64,50.54,50.58,89000.0,30.6191,30.6554,30.5949,30.6191,89000.0
2010-06-30 12:05:00,50.57,50.62,50.51,50.62,104800.0,30.6131,30.6433,30.5767,30.6433,104800.0
2010-06-30 12:10:00,50.62,50.67,50.6,50.6,56700.0,30.6433,30.6736,30.6312,30.6312,56700.0
2010-06-30 12:15:00,50.59,50.63,50.57,50.63,42700.0,30.6252,30.6494,30.6131,30.6494,42700.0
2010-06-30 12:20:00,50.62,50.63,50.51,50.56,70600.0,30.6433,30.6494,30.5767,30.607,70600.0
2010-06-30 12:25:00,50.56,50.6,50.48,50.51,40200.0,30.607,30.6312,30.5586,30.5767,40200.0
2010-06-30 12:30:00,50.5,50.58,50.47,50.57,59500.0,30.5707,30.6191,30.5525,30.6131,59500.0
2010-06-30 12:35:00,50.57,50.57,50.45,50.5,41500.0,30.6131,30.6131,30.5404,30.5707,41500.0
2010-06-30 12:40:00,50.5,50.53,50.4,50.4,93400.0,30.5707,30.5889,30.5102,30.5102,93400.0
2010-06-30 12:45:00,50.4,50.4,50.34,50.39,132100.0,30.5102,30.5102,30.4738,30.5041,132100.0
2010-06-30 12:50:00,50.38,50.44,50.38,50.4,48300.0,30.4981,30.5344,30.4981,30.5102,48300.0
2010-06-30 12:55:00,50.4,50.4,50.37,50.38,24600.0,30.5102,30.5102,30.492,30.4981,24600.0
2010-06-30 13:00:00,50.38,50.39,50.34,50.38,47100.0,30.4981,30.5041,30.4738,30.4981,47100.0
2010-06-30 13:05:00,50.39,50.39,50.31,50.34,89700.0,30.5041,30.5041,30.4557,30.4738,89700.0
2010-06-30 13:10:00,50.34,50.41,50.34,50.38,45900.0,30.4738,30.5162,30.4738,30.4981,45900.0
2010-06-30 13:15:00,50.39,50.39,50.33,50.38,48000.0,30.5041,30.5041,30.4678,30.4981,48000.0
2010-06-30 13:20:00,50.37,50.47,50.36,50.47,37000.0,30.492,30.5525,30.4859,30.5525,37000.0
2010-06-30 13:25:00,50.46,50.47,50.43,50.45,52000.0,30.5465,30.5525,30.5283,30.5404,52000.0
2010-06-30 13:30:00,50.44,50.49,50.36,50.4,103700.0,30.5344,30.5646,30.4859,30.5102,103700.0
2010-06-30 13:35:00,50.41,50.44,50.37,50.39,44100.0,30.5162,30.5344,30.492,30.5041,44100.0
2010-06-30 13:40:00,50.38,50.43,50.38,50.41,70500.0,30.4981,30.5283,30.4981,30.5162,70500.0
2010-06-30 13:45:00,50.42,50.52,50.42,50.47,59900.0,30.5223,30.5828,30.5223,30.5525,59900.0
2010-06-30 13:50:00,50.47,50.58,50.43,50.56,175300.0,30.5525,30.6191,30.5283,30.607,175300.0
2010-06-30 13:55:00,50.57,50.6,50.54,50.54,126800.0,30.6131,30.6312,30.5949,30.5949,126800.0
2010-06-30 14:00:00,50.54,50.63,50.49,50.51,148100.0,30.5949,30.6494,30.5646,30.5767,148100.0
2010-06-30 14:05:00,50.52,50.55,50.38,50.51,268200.0,30.5828,30.601,30.4981,30.5767,268200.0
2010-06-30 14:10:00,50.52,50.56,50.43,50.45,77000.0,30.5828,30.607,30.5283,30.5404,77000.0
2010-06-30 14:15:00,50.45,50.51,50.43,50.48,89200.0,30.5404,30.5767,30.5283,30.5586,89200.0
2010-06-30 14:20:00,50.48,50.51,50.3,50.35,148300.0,30.5586,30.5767,30.4496,30.4799,148300.0
2010-06-30 14:25:00,50.34,50.45,50.3,50.39,150200.0,30.4738,30.5404,30.4496,30.5041,150200.0
2010-06-30 14:30:00,50.4,50.46,50.37,50.41,65600.0,30.5102,30.5465,30.492,30.5162,65600.0
2010-06-30 14:35:00,50.41,50.47,50.38,50.38,93300.0,30.5162,30.5525,30.4981,30.4981,93300.0
2010-06-30 14:40:00,50.38,50.42,50.3,50.35,110400.0,30.4981,30.5223,30.4496,30.4799,110400.0
2010-06-30 14:45:00,50.34,50.44,50.28,50.44,130800.0,30.4738,30.5344,30.4375,30.5344,130800.0
2010-06-30 14:50:00,50.43,50.51,50.38,50.46,124600.0,30.5283,30.5767,30.4981,30.5465,124600.0
2010-06-30 14:55:00,50.46,50.48,50.38,50.39,79600.0,30.5465,30.5586,30.4981,30.5041,79600.0
2010-06-30 15:00:00,50.39,50.44,50.36,50.41,114400.0,30.5041,30.5344,30.4859,30.5162,114400.0
2010-06-30 15:05:00,50.45,50.5,50.4,50.46,104900.0,30.5404,30.5707,30.5102,30.5465,104900.0
2010-06-30 15:10:00,50.46,50.48,50.41,50.44,128900.0,30.5465,30.5586,30.5162,30.5344,128900.0
2010-06-30 15:15:00,50.42,50.42,50.3,50.36,286900.0,30.5223,30.5223,30.4496,30.4859,286900.0
2010-06-30 15:20:00,50.35,50.41,50.32,50.34,152200.0,30.4799,30.5162,30.4617,30.4738,152200.0
2010-06-30 15:25:00,50.34,50.34,50.13,50.13,415700.0,30.4738,30.4738,30.3467,30.3467,415700.0
2010-06-30 15:30:00,50.13,50.13,49.96,50.0,257900.0,30.3467,30.3467,30.2438,30.268,257900.0
2010-06-30 15:35:00,50.01,50.06,49.8,49.8,323200.0,30.2741,30.3043,30.1469,30.1469,323200.0
2010-06-30 15:40:00,49.8,49.91,49.64,49.65,738500.0,30.1469,30.2135,30.0501,30.0561,738500.0
2010-06-30 15:45:00,49.64,49.8,49.57,49.76,827700.0,30.0501,30.1469,30.0077,30.1227,827700.0
2010-06-30 15:50:00,49.76,49.89,49.67,49.71,681100.0,30.1227,30.2014,30.0682,30.0925,681100.0
2010-06-30 15:55:00,49.7,49.76,49.62,49.68,1043600.0,30.0864,30.1227,30.038,30.0743,1043600.0
2010-07-01 09:30:00,49.85,49.97,49.71,49.83,510800.0,30.1772,30.2499,30.0925,30.1651,510800.0
2010-07-01 09:35:00,49.83,50.02,49.81,49.99,271400.0,30.1651,30.2801,30.153,30.262,271400.0
2010-07-01 09:40:00,49.99,50.13,49.92,49.92,312000.0,30.262,30.3467,30.2196,30.2196,312000.0
2010-07-01 09:45:00,49.91,49.91,49.7,49.73,288700.0,30.2135,30.2135,30.0864,30.1046,288700.0
2010-07-01 09:50:00,49.73,49.76,49.52,49.56,278500.0,30.1046,30.1227,29.9774,30.0017,278500.0
2010-07-01 09:55:00,49.56,49.65,49.5,49.56,242500.0,30.0017,30.0561,29.9653,30.0017,242500.0
2010-07-01 10:00:00,49.56,49.56,49.15,49.2,770100.0,30.0017,30.0017,29.7535,29.7837,770100.0
2010-07-01 10:05:00,49.2,49.37,49.19,49.29,417100.0,29.7837,29.8866,29.7777,29.8382,417100.0
2010-07-01 10:10:00,49.28,49.34,49.04,49.09,478500.0,29.8322,29.8685,29.6869,29.7171,478500.0
2010-07-01 10:15:00,49.09,49.22,49.09,49.2,375600.0,29.7171,29.7958,29.7171,29.7837,375600.0
2010-07-01 10:20:00,49.19,49.31,49.17,49.31,304000.0,29.7777,29.8503,29.7656,29.8503,304000.0
2010-07-01 10:25:00,49.3,49.38,49.26,49.32,251900.0,29.8443,29.8927,29.82,29.8564,251900.0
2010-07-01 10:30:00,49.34,49.39,49.21,49.25,290000.0,29.8685,29.8987,29.7898,29.814,290000.0
2010-07-01 10:35:00,49.24,49.26,49.03,49.04,361200.0,29.8079,29.82,29.6808,29.6869,361200.0
2010-07-01 10:40:00,49.04,49.09,48.9,49.02,611600.0,29.6869,29.7171,29.6021,29.6748,611600.0
2010-07-01 10:45:00,49.03,49.19,49.01,49.18,352600.0,29.6808,29.7777,29.6687,29.7716,352600.0
2010-07-01 10:50:00,49.18,49.19,49.02,49.02,333400.0,29.7716,29.7777,29.6748,29.6748,333400.0
2010-07-01 10:55:00,49.01,49.08,48.94,48.97,298300.0,29.6687,29.7111,29.6263,29.6445,298300.0
2010-07-01 11:00:00,48.97,48.99,48.8,48.9,319300.0,29.6445,29.6566,29.5416,29.6021,319300.0
2010-07-01 11:05:00,48.9,48.9,48.69,48.72,418100.0,29.6021,29.6021,29.475,29.4932,418100.0
2010-07-01 11:10:00,48.72,48.84,48.56,48.57,1950900.0,29.4932,29.5658,29.3963,29.4023,1950900.0
2010-07-01 11:15:00,48.57,48.73,48.57,48.73,422200.0,29.4023,29.4992,29.4023,29.4992,422200.0
2010-07-01 11:20:00,48.72,48.76,48.65,48.75,219700.0,29.4932,29.5174,29.4508,29.5113,219700.0
2010-07-01 11:25:00,48.75,48.9,48.73,48.89,272000.0,29.5113,29.6021,29.4992,29.5961,272000.0
2010-07-01 11:30:00,48.9,48.91,48.81,48.9,259300.0,29.6021,29.6082,29.5476,29.6021,259300.0
2010-07-01 11:35:00,48.9,48.98,48.88,48.94,185500.0,29.6021,29.6505,29.59,29.6263,185500.0
2010-07-01 11:40:00,48.94,49.06,48.9,49.05,552700.0,29.6263,29.699,29.6021,29.6929,552700.0
2010-07-01 11:45:00,49.05,49.15,49.03,49.13,723700.0,29.6929,29.7535,29.6808,29.7414,723700.0
2010-07-01 11:50:00,49.13,49.2,49.11,49.12,219100.0,29.7414,29.7837,29.7292,29.7353,219100.0
2010-07-01 11:55:00,49.12,49.18,48.98,49.17,322300.0,29.7353,29.7716,29.6505,29.7656,322300.0
2010-07-01 12:00:00,49.16,49.16,49.0,49.02,182800.0,29.7595,29.7595,29.6627,29.6748,182800.0
2010-07-01 12:05:00,49.01,49.03,48.95,48.95,227000.0,29.6687,29.6808,29.6324,29.6324,227000.0
2010-07-01 12:10:00,48.96,49.02,48.93,48.96,130300.0,29.6384,29.6748,29.6203,29.6384,130300.0
2010-07-01 12:15:00,48.96,49.03,48.94,49.0,136600.0,29.6384,29.6808,29.6263,29.6627,136600.0
2010-07-01 12:20:00,49.0,49.01,48.88,48.88,187300.0,29.6627,29.6687,29.59,29.59,187300.0
2010-07-01 12:25:00,48.88,49.05,48.88,49.01,157600.0,29.59,29.6929,29.59,29.6687,157600.0
2010-07-01 12:30:00,49.01,49.19,48.96,49.18,92900.0,29.6687,29.7777,29.6384,29.7716,92900.0
2010-07-01 12:35:00,49.19,49.29,49.15,49.26,175600.0,29.7777,29.8382,29.7535,29.82,175600.0
2010-07-01 12:40:00,49.26,49.6,49.25,49.57,438900.0,29.82,30.0259,29.814,30.0077,438900.0
2010-07-01 12:45:00,49.58,49.61,49.49,49.54,487400.0,30.0138,30.0319,29.9593,29.9895,487400.0
2010-07-01 12:50:00,49.53,49.57,49.39,49.4,160900.0,29.9835,30.0077,29.8987,29.9048,160900.0
2010-07-01 12:55:00,49.4,49.41,49.29,49.36,161900.0,29.9048,29.9109,29.8382,29.8806,161900.0
2010-07-01 13:00:00,49.37,49.4,49.3,49.37,159200.0,29.8866,29.9048,29.8443,29.8866,159200.0
2010-07-01 13:05:00,49.37,49.42,49.32,49.39,134800.0,29.8866,29.9169,29.8564,29.8987,134800.0
2010-07-01 13:10:00,49.38,49.38,49.22,49.26,198900.0,29.8927,29.8927,29.7958,29.82,198900.0
2010-07-01 13:15:00,49.27,49.51,49.24,49.51,196500.0,29.8261,29.9714,29.8079,29.9714,196500.0
2010-07-01 13:20:00,49.52,49.54,49.44,49.45,212700.0,29.9774,29.9895,29.929,29.9351,212700.0
2010-07-01 13:25:00,49.45,49.49,49.37,49.39,277100.0,29.9351,29.9593,29.8866,29.8987,277100.0
2010-07-01 13:30:00,49.39,49.66,49.38,49.63,264100.0,29.8987,30.0622,29.8927,30.044,264100.0
2010-07-01 13:35:00,49.63,49.71,49.58,49.71,266700.0,30.044,30.0925,30.0138,30.0925,266700.0
2010-07-01 13:40:00,49.71,49.71,49.44,49.53,494200.0,30.0925,30.0925,29.929,29.9835,494200.0
2010-07-01 13:45:00,49.53,49.55,49.4,49.47,279200.0,29.9835,29.9956,29.9048,29.9472,279200.0
2010-07-01 13:50:00,49.47,49.61,49.47,49.58,262200.0,29.9472,30.0319,29.9472,30.0138,262200.0
2010-07-01 13:55:00,49.59,49.64,49.5,49.59,219900.0,30.0198,30.0501,29.9653,30.0198,219900.0
2010-07-01 14:00:00,49.58,49.68,49.57,49.67,239000.0,30.0138,30.0743,30.0077,30.0682,239000.0
2010-07-01 14:05:00,49.67,49.67,49.55,49.57,172900.0,30.0682,30.0682,29.9956,30.0077,172900.0
2010-07-01 14:10:00,49.57,49.73,49.53,49.7,128300.0,30.0077,30.1046,29.9835,30.0864,128300.0
2010-07-01 14:15:00,49.71,49.87,49.7,49.79,164500.0,30.0925,30.1893,30.0864,30.1409,164500.0
2010-07-01 14:20:00,49.78,49.83,49.67,49.83,163600.0,30.1348,30.1651,30.0682,30.1651,163600.0
2010-07-01 14:25:00,49.83,49.83,49.72,49.8,165200.0,30.1651,30.1651,30.0985,30.1469,165200.0
2010-07-01 14:30:00,49.8,49.8,49.64,49.72,178600.0,30.1469,30.1469,30.0501,30.0985,178600.0
2010-07-01 14:35:00,49.7,49.83,49.67,49.7,159200.0,30.0864,30.1651,30.0682,30.0864,159200.0
2010-07-01 14:40:00,49.7,49.72,49.38,49.4,280100.0,30.0864,30.0985,29.8927,29.9048,280100.0
2010-07-01 14:45:00,49.4,49.48,49.36,49.39,220800.0,29.9048,29.9532,29.8806,29.8987,220800.0
2010-07-01 14:50:00,49.4,49.48,49.3,49.46,283800.0,29.9048,29.9532,29.8443,29.9411,283800.0
2010-07-01 14:55:00,49.46,49.54,49.42,49.53,196200.0,29.9411,29.9895,29.9169,29.9835,196200.0
2010-07-01 15:00:00,49.54,49.71,49.54,49.67,382300.0,29.9895,30.0925,29.9895,30.0682,382300.0
2010-07-01 15:05:00,49.67,49.73,49.6,49.64,130600.0,30.0682,30.1046,30.0259,30.0501,130600.0
2010-07-01 15:10:00,49.64,49.7,49.57,49.58,114400.0,30.0501,30.0864,30.0077,30.0138,114400.0
2010-07-01 15:15:00,49.58,49.63,49.53,49.54,252100.0,30.0138,30.044,29.9835,29.9895,252100.0
2010-07-01 15:20:00,49.54,49.56,49.38,49.42,224600.0,29.9895,30.0017,29.8927,29.9169,224600.0
2010-07-01 15:25:00,49.41,49.59,49.36,49.54,188200.0,29.9109,30.0198,29.8806,29.9895,188200.0
2010-07-01 15:30:00,49.55,49.63,49.47,49.61,230600.0,29.9956,30.044,29.9472,30.0319,230600.0
2010-07-01 15:35:00,49.61,49.69,49.57,49.6,370700.0,30.0319,30.0804,30.0077,30.0259,370700.0
2010-07-01 15:40:00,49.6,49.65,49.49,49.59,307100.0,30.0259,30.0561,29.9593,30.0198,307100.0
2010-07-01 15:45:00,49.58,49.62,49.35,49.35,487300.0,30.0138,30.038,29.8745,29.8745,487300.0
2010-07-01 15:50:00,49.36,49.55,49.27,49.54,711000.0,29.8806,29.9956,29.8261,29.9895,711000.0
2010-07-01 15:55:00,49.55,49.57,49.46,49.51,833200.0,29.9956,30.0077,29.9411,29.9714,833200.0
2010-07-02 09:30:00,49.81,49.91,49.64,49.91,199400.0,30.153,30.2135,30.0501,30.2135,199400.0
2010-07-02 09:35:00,49.9,50.03,49.87,49.95,294200.0,30.2075,30.2862,30.1893,30.2377,294200.0
2010-07-02 09:40:00,49.96,50.01,49.78,49.8,186300.0,30.2438,30.2741,30.1348,30.1469,186300.0
2010-07-02 09:45:00,49.8,49.84,49.62,49.62,195200.0,30.1469,30.1712,30.038,30.038,195200.0
2010-07-02 09:50:00,49.63,49.69,49.56,49.56,154800.0,30.044,30.0804,30.0017,30.0017,154800.0
2010-07-02 09:55:00,49.56,49.73,49.52,49.71,330600.0,30.0017,30.1046,29.9774,30.0925,330600.0
2010-07-02 10:00:00,49.69,49.69,49.45,49.45,324200.0,30.0804,30.0804,29.9351,29.9351,324200.0
2010-07-02 10:05:00,49.45,49.62,49.45,49.56,266200.0,29.9351,30.038,29.9351,30.0017,266200.0
2010-07-02 10:10:00,49.55,49.66,49.55,49.61,193800.0,29.9956,30.0622,29.9956,30.0319,193800.0
2010-07-02 10:15:00,49.62,49.9,49.61,49.88,158700.0,30.038,30.2075,30.0319,30.1954,158700.0
2010-07-02 10:20:00,49.88,50.01,49.83,49.99,108000.0,30.1954,30.2741,30.1651,30.262,108000.0
2010-07-02 10:25:00,49.99,49.99,49.8,49.84,230600.0,30.262,30.262,30.1469,30.1712,230600.0
2010-07-02 10:30:00,49.84,49.85,49.75,49.8,100100.0,30.1712,30.1772,30.1167,30.1469,100100.0
2010-07-02 10:35:00,49.8,49.84,49.71,49.81,186100.0,30.1469,30.1712,30.0925,30.153,186100.0
2010-07-02 10:40:00,49.8,49.84,49.7,49.7,97400.0,30.1469,30.1712,30.0864,30.0864,97400.0
2010-07-02 10:45:00,49.7,49.75,49.66,49.75,151400.0,30.0864,30.1167,30.0622,30.1167,151400.0
2010-07-02 10:50:00,49.75,49.76,49.6,49.67,124600.0,30.1167,30.1227,30.0259,30.0682,124600.0
2010-07-02 10:55:00,49.66,49.66,49.56,49.59,184300.0,30.0622,30.0622,30.0017,30.0198,184300.0
2010-07-02 11:00:00,49.6,49.65,49.5,49.54,139400.0,30.0259,30.0561,29.9653,29.9895,139400.0
2010-07-02 11:05:00,49.55,49.61,49.55,49.59,87900.0,29.9956,30.0319,29.9956,30.0198,87900.0
2010-07-02 11:10:00,49.6,49.63,49.54,49.63,103600.0,30.0259,30.044,29.9895,30.044,103600.0
2010-07-02 11:15:00,49.63,49.67,49.53,49.53,105200.0,30.044,30.0682,29.9835,29.9835,105200.0
2010-07-02 11:20:00,49.54,49.57,49.49,49.53,136500.0,29.9895,30.0077,29.9593,29.9835,136500.0
2010-07-02 11:25:00,49.53,49.55,49.38,49.4,135500.0,29.9835,29.9956,29.8927,29.9048,135500.0
2010-07-02 11:30:00,49.39,49.41,49.33,49.36,145100.0,29.8987,29.9109,29.8624,29.8806,145100.0
2010-07-02 11:35:00,49.36,49.36,49.15,49.17,176800.0,29.8806,29.8806,29.7535,29.7656,176800.0
2010-07-02 11:40:00,49.17,49.22,49.12,49.16,168200.0,29.7656,29.7958,29.7353,29.7595,168200.0
2010-07-02 11:45:00,49.17,49.27,49.12,49.25,113900.0,29.7656,29.8261,29.7353,29.814,113900.0
2010-07-02 11:50:00,49.26,49.31,49.23,49.28,137400.0,29.82,29.8503,29.8019,29.8322,137400.0
2010-07-02 11:55:00,49.28,49.28,49.13,49.18,200100.0,29.8322,29.8322,29.7414,29.7716,200100.0
2010-07-02 12:00:00,49.18,49.2,49.13,49.2,100800.0,29.7716,29.7837,29.7414,29.7837,100800.0
2010-07-02 12:05:00,49.2,49.23,49.17,49.23,59600.0,29.7837,29.8019,29.7656,29.8019,59600.0
2010-07-02 12:10:00,49.25,49.31,49.22,49.28,43700.0,29.814,29.8503,29.7958,29.8322,43700.0
2010-07-02 12:15:00,49.27,49.28,49.1,49.15,110500.0,29.8261,29.8322,29.7232,29.7535,110500.0
2010-07-02 12:20:00,49.15,49.24,49.1,49.21,82000.0,29.7535,29.8079,29.7232,29.7898,82000.0
2010-07-02 12:25:00,49.21,49.25,49.14,49.2,74800.0,29.7898,29.814,29.7474,29.7837,74800.0
2010-07-02 12:30:00,49.19,49.24,49.17,49.23,37300.0,29.7777,29.8079,29.7656,29.8019,37300.0
2010-07-02 12:35:00,49.23,49.23,49.1,49.16,72200.0,29.8019,29.8019,29.7232,29.7595,72200.0
2010-07-02 12:40:00,49.17,49.22,49.09,49.12,131000.0,29.7656,29.7958,29.7171,29.7353,131000.0
2010-07-02 12:45:00,49.12,49.15,49.08,49.14,82300.0,29.7353,29.7535,29.7111,29.7474,82300.0
2010-07-02 12:50:00,49.14,49.19,49.07,49.08,31500.0,29.7474,29.7777,29.705,29.7111,31500.0
2010-07-02 12:55:00,49.08,49.13,49.06,49.08,33700.0,29.7111,29.7414,29.699,29.7111,33700.0
2010-07-02 13:00:00,49.08,49.09,48.96,49.01,305200.0,29.7111,29.7171,29.6384,29.6687,305200.0
2010-07-02 13:05:00,49.01,49.14,48.99,49.14,195800.0,29.6687,29.7474,29.6566,29.7474,195800.0
2010-07-02 13:10:00,49.14,49.16,49.09,49.12,52900.0,29.7474,29.7595,29.7171,29.7353,52900.0
2010-07-02 13:15:00,49.13,49.19,49.13,49.19,37300.0,29.7414,29.7777,29.7414,29.7777,37300.0
2010-07-02 13:20:00,49.19,49.22,49.12,49.16,104000.0,29.7777,29.7958,29.7353,29.7595,104000.0
2010-07-02 13:25:00,49.17,49.21,49.06,49.07,74200.0,29.7656,29.7898,29.699,29.705,74200.0
2010-07-02 13:30:00,49.08,49.25,49.06,49.25,70000.0,29.7111,29.814,29.699,29.814,70000.0
2010-07-02 13:35:00,49.24,49.27,49.17,49.21,61600.0,29.8079,29.8261,29.7656,29.7898,61600.0
2010-07-02 13:40:00,49.21,49.23,49.13,49.16,57500.0,29.7898,29.8019,29.7414,29.7595,57500.0
2010-07-02 13:45:00,49.16,49.26,49.16,49.24,95900.0,29.7595,29.82,29.7595,29.8079,95900.0
2010-07-02 13:50:00,49.24,49.24,49.17,49.17,29200.0,29.8079,29.8079,29.7656,29.7656,29200.0
2010-07-02 13:55:00,49.17,49.29,49.17,49.25,53300.0,29.7656,29.8382,29.7656,29.814,53300.0
2010-07-02 14:00:00,49.25,49.27,49.21,49.25,86100.0,29.814,29.8261,29.7898,29.814,86100.0
2010-07-02 14:05:00,49.25,49.26,49.2,49.25,66300.0,29.814,29.82,29.7837,29.814,66300.0
2010-07-02 14:10:00,49.25,49.25,49.17,49.18,80600.0,29.814,29.814,29.7656,29.7716,80600.0
2010-07-02 14:15:00,49.18,49.24,49.17,49.23,75800.0,29.7716,29.8079,29.7656,29.8019,75800.0
2010-07-02 14:20:00,49.23,49.25,49.17,49.25,33600.0,29.8019,29.814,29.7656,29.814,33600.0
2010-07-02 14:25:00,49.26,49.27,49.18,49.21,48000.0,29.82,29.8261,29.7716,29.7898,48000.0
2010-07-02 14:30:00,49.2,49.21,49.12,49.14,64700.0,29.7837,29.7898,29.7353,29.7474,64700.0
2010-07-02 14:35:00,49.15,49.24,49.14,49.21,83100.0,29.7535,29.8079,29.7474,29.7898,83100.0
2010-07-02 14:40:00,49.22,49.23,49.16,49.17,95400.0,29.7958,29.8019,29.7595,29.7656,95400.0
2010-07-02 14:45:00,49.17,49.23,49.14,49.14,54500.0,29.7656,29.8019,29.7474,29.7474,54500.0
2010-07-02 14:50:00,49.14,49.24,49.11,49.24,73500.0,29.7474,29.8079,29.7292,29.8079,73500.0
2010-07-02 14:55:00,49.23,49.3,49.23,49.3,68900.0,29.8019,29.8443,29.8019,29.8443,68900.0
2010-07-02 15:00:00,49.29,49.37,49.25,49.34,107200.0,29.8382,29.8866,29.814,29.8685,107200.0
2010-07-02 15:05:00,49.33,49.45,49.32,49.45,100600.0,29.8624,29.9351,29.8564,29.9351,100600.0
2010-07-02 15:10:00,49.46,49.46,49.31,49.36,125500.0,29.9411,29.9411,29.8503,29.8806,125500.0
2010-07-02 15:15:00,49.37,49.39,49.3,49.39,98900.0,29.8866,29.8987,29.8443,29.8987,98900.0
2010-07-02 15:20:00,49.4,49.44,49.34,49.39,100100.0,29.9048,29.929,29.8685,29.8987,100100.0
2010-07-02 15:25:00,49.39,49.56,49.39,49.5,138400.0,29.8987,30.0017,29.8987,29.9653,138400.0
2010-07-02 15:30:00,49.49,49.54,49.47,49.53,109800.0,29.9593,29.9895,29.9472,29.9835,109800.0
2010-07-02 15:35:00,49.53,49.71,49.52,49.7,248500.0,29.9835,30.0925,29.9774,30.0864,248500.0
2010-07-02 15:40:00,49.71,49.71,49.62,49.68,284100.0,30.0925,30.0925,30.038,30.0743,284100.0
2010-07-02 15:45:00,49.69,49.79,49.68,49.69,360200.0,30.0804,30.1409,30.0743,30.0804,360200.0
2010-07-02 15:50:00,49.68,49.68,49.55,49.62,319900.0,30.0743,30.0743,29.9956,30.038,319900.0
2010-07-02 15:55:00,49.61,49.62,49.35,49.35,752800.0,30.0319,30.038,29.8745,29.8745,752800.0
2010-07-06 09:30:00,50.24,50.34,50.2,50.22,462500.0,30.4133,30.4738,30.3891,30.4012,462500.0
2010-07-06 09:35:00,50.22,50.24,50.1,50.11,268700.0,30.4012,30.4133,30.3285,30.3346,268700.0
2010-07-06 09:40:00,50.1,50.13,50.01,50.12,325100.0,30.3285,30.3467,30.2741,30.3407,325100.0
2010-07-06 09:45:00,50.11,50.21,50.07,50.19,258600.0,30.3346,30.3951,30.3104,30.383,258600.0
2010-07-06 09:50:00,50.19,50.25,50.18,50.21,214500.0,30.383,30.4194,30.377,30.3951,214500.0
2010-07-06 09:55:00,50.21,50.25,50.15,50.15,307700.0,30.3951,30.4194,30.3588,30.3588,307700.0
2010-07-06 10:00:00,50.16,50.49,50.05,50.48,462400.0,30.3649,30.5646,30.2983,30.5586,462400.0
2010-07-06 10:05:00,50.49,50.58,50.45,50.55,341900.0,30.5646,30.6191,30.5404,30.601,341900.0
2010-07-06 10:10:00,50.56,50.76,50.56,50.7,258100.0,30.607,30.7281,30.607,30.6918,258100.0
2010-07-06 10:15:00,50.7,50.72,50.55,50.56,218200.0,30.6918,30.7039,30.601,30.607,218200.0
2010-07-06 10:20:00,50.55,50.57,50.46,50.47,400600.0,30.601,30.6131,30.5465,30.5525,400600.0
2010-07-06 10:25:00,50.48,50.57,50.45,50.54,73300.0,30.5586,30.6131,30.5404,30.5949,73300.0
2010-07-06 10:30:00,50.53,50.59,50.43,50.56,97800.0,30.5889,30.6252,30.5283,30.607,97800.0
2010-07-06 10:35:00,50.56,50.59,50.53,50.56,185700.0,30.607,30.6252,30.5889,30.607,185700.0
2010-07-06 10:40:00,50.56,50.6,50.49,50.5,148400.0,30.607,30.6312,30.5646,30.5707,148400.0
2010-07-06 10:45:00,50.5,50.57,50.5,50.55,106400.0,30.5707,30.6131,30.5707,30.601,106400.0
2010-07-06 10:50:00,50.54,50.55,50.46,50.51,79600.0,30.5949,30.601,30.5465,30.5767,79600.0
2010-07-06 10:55:00,50.51,50.56,50.51,50.53,180200.0,30.5767,30.607,30.5767,30.5889,180200.0
2010-07-06 11:00:00,50.52,50.59,50.5,50.56,233500.0,30.5828,30.6252,30.5707,30.607,233500.0
2010-07-06 11:05:00,50.56,50.59,50.46,50.46,330200.0,30.607,30.6252,30.5465,30.5465,330200.0
2010-07-06 11:10:00,50.46,50.53,50.43,50.47,211400.0,30.5465,30.5889,30.5283,30.5525,211400.0
2010-07-06 11:15:00,50.46,50.47,50.38,50.39,214700.0,30.5465,30.5525,30.4981,30.5041,214700.0
2010-07-06 11:20:00,50.4,50.41,50.34,50.37,250500.0,30.5102,30.5162,30.4738,30.492,250500.0
2010-07-06 11:25:00,50.37,50.41,50.32,50.34,256800.0,30.492,30.5162,30.4617,30.4738,256800.0
2010-07-06 11:30:00,50.33,50.44,50.32,50.43,153000.0,30.4678,30.5344,30.4617,30.5283,153000.0
2010-07-06 11:35:00,50.43,50.47,50.41,50.42,98000.0,30.5283,30.5525,30.5162,30.5223,98000.0
2010-07-06 11:40:00,50.41,50.42,50.36,50.4,190400.0,30.5162,30.5223,30.4859,30.5102,190400.0
2010-07-06 11:45:00,50.41,50.48,50.36,50.44,91600.0,30.5162,30.5586,30.4859,30.5344,91600.0
2010-07-06 11:50:00,50.45,50.46,50.4,50.42,31900.0,30.5404,30.5465,30.5102,30.5223,31900.0
2010-07-06 11:55:00,50.43,50.51,50.43,50.45,63200.0,30.5283,30.5767,30.5283,30.5404,63200.0
2010-07-06 12:00:00,50.45,50.51,50.45,50.47,74300.0,30.5404,30.5767,30.5404,30.5525,74300.0
2010-07-06 12:05:00,50.46,50.56,50.44,50.51,155800.0,30.5465,30.607,30.5344,30.5767,155800.0
2010-07-06 12:10:00,50.51,50.52,50.43,50.44,137100.0,30.5767,30.5828,30.5283,30.5344,137100.0
2010-07-06 12:15:00,50.44,50.44,50.37,50.4,82400.0,30.5344,30.5344,30.492,30.5102,82400.0
2010-07-06 12:20:00,50.4,50.4,50.31,50.32,75600.0,30.5102,30.5102,30.4557,30.4617,75600.0
2010-07-06 12:25:00,50.32,50.33,50.2,50.27,144100.0,30.4617,30.4678,30.3891,30.4315,144100.0
2010-07-06 12:30:00,50.28,50.32,50.19,50.29,86200.0,30.4375,30.4617,30.383,30.4436,86200.0
2010-07-06 12:35:00,50.29,50.39,50.29,50.34,99900.0,30.4436,30.5041,30.4436,30.4738,99900.0
2010-07-06 12:40:00,50.33,50.35,50.16,50.2,127600.0,30.4678,30.4799,30.3649,30.3891,127600.0
2010-07-06 12:45:00,50.2,50.28,50.17,50.19,188400.0,30.3891,30.4375,30.3709,30.383,188400.0
2010-07-06 12:50:00,50.18,50.23,50.17,50.2,328900.0,30.377,30.4072,30.3709,30.3891,328900.0
2010-07-06 12:55:00,50.2,50.2,50.05,50.09,227700.0,30.3891,30.3891,30.2983,30.3225,227700.0
2010-07-06 13:00:00,50.1,50.16,50.1,50.13,66900.0,30.3285,30.3649,30.3285,30.3467,66900.0
2010-07-06 13:05:00,50.13,50.17,50.1,50.12,159700.0,30.3467,30.3709,30.3285,30.3407,159700.0
2010-07-06 13:10:00,50.11,50.14,50.09,50.09,82500.0,30.3346,30.3528,30.3225,30.3225,82500.0
2010-07-06 13:15:00,50.09,50.12,50.02,50.07,167300.0,30.3225,30.3407,30.2801,30.3104,167300.0
2010-07-06 13:20:00,50.07,50.1,50.04,50.08,67800.0,30.3104,30.3285,30.2922,30.3164,67800.0
2010-07-06 13:25:00,50.08,50.13,49.98,50.13,144200.0,30.3164,30.3467,30.2559,30.3467,144200.0
2010-07-06 13:30:00,50.13,50.18,50.07,50.14,106600.0,30.3467,30.377,30.3104,30.3528,106600.0
2010-07-06 13:35:00,50.13,50.13,49.99,49.99,99300.0,30.3467,30.3467,30.262,30.262,99300.0
2010-07-06 13:40:00,49.99,50.04,49.83,49.85,177500.0,30.262,30.2922,30.1651,30.1772,177500.0
2010-07-06 13:45:00,49.86,49.88,49.76,49.81,144200.0,30.1833,30.1954,30.1227,30.153,144200.0
2010-07-06 13:50:00,49.81,49.86,49.64,49.68,173200.0,30.153,30.1833,30.0501,30.0743,173200.0
2010-07-06 13:55:00,49.68,49.76,49.67,49.67,225100.0,30.0743,30.1227,30.0682,30.0682,225100.0
2010-07-06 14:00:00,49.67,49.71,49.67,49.68,322800.0,30.0682,30.0925,30.0682,30.0743,322800.0
2010-07-06 14:05:00,49.67,49.69,49.54,49.59,132900.0,30.0682,30.0804,29.9895,30.0198,132900.0
2010-07-06 14:10:00,49.59,49.63,49.48,49.52,130500.0,30.0198,30.044,29.9532,29.9774,130500.0
2010-07-06 14:15:00,49.53,49.69,49.53,49.65,307700.0,29.9835,30.0804,29.9835,30.0561,307700.0
2010-07-06 14:20:00,49.64,49.66,49.56,49.61,165600.0,30.0501,30.0622,30.0017,30.0319,165600.0
2010-07-06 14:25:00,49.61,49.7,49.61,49.65,95300.0,30.0319,30.0864,30.0319,30.0561,95300.0
2010-07-06 14:30:00,49.65,49.7,49.65,49.69,96600.0,30.0561,30.0864,30.0561,30.0804,96600.0
2010-07-06 14:35:00,49.7,49.79,49.69,49.75,190200.0,30.0864,30.1409,30.0804,30.1167,190200.0
2010-07-06 14:40:00,49.76,49.77,49.64,49.65,139500.0,30.1227,30.1288,30.0501,30.0561,139500.0
2010-07-06 14:45:00,49.65,49.65,49.51,49.59,156800.0,30.0561,30.0561,29.9714,30.0198,156800.0
2010-07-06 14:50:00,49.58,49.71,49.56,49.71,85200.0,30.0138,30.0925,30.0017,30.0925,85200.0
2010-07-06 14:55:00,49.7,49.7,49.48,49.49,87900.0,30.0864,30.0864,29.9532,29.9593,87900.0
2010-07-06 15:00:00,49.49,49.62,49.48,49.49,442000.0,29.9593,30.038,29.9532,29.9593,442000.0
2010-07-06 15:05:00,49.49,49.49,49.38,49.44,234400.0,29.9593,29.9593,29.8927,29.929,234400.0
2010-07-06 15:10:00,49.43,49.52,49.36,49.52,142600.0,29.923,29.9774,29.8806,29.9774,142600.0
2010-07-06 15:15:00,49.52,49.58,49.44,49.46,121500.0,29.9774,30.0138,29.929,29.9411,121500.0
2010-07-06 15:20:00,49.45,49.49,49.31,49.37,142700.0,29.9351,29.9593,29.8503,29.8866,142700.0
2010-07-06 15:25:00,49.36,49.53,49.35,49.49,157400.0,29.8806,29.9835,29.8745,29.9593,157400.0
2010-07-06 15:30:00,49.5,49.61,49.48,49.54,225500.0,29.9653,30.0319,29.9532,29.9895,225500.0
2010-07-06 15:35:00,49.57,49.61,49.51,49.51,153900.0,30.0077,30.0319,29.9714,29.9714,153900.0
2010-07-06 15:40:00,49.51,49.78,49.5,49.75,291700.0,29.9714,30.1348,29.9653,30.1167,291700.0
2010-07-06 15:45:00,49.76,49.86,49.64,49.66,479400.0,30.1227,30.1833,30.0501,30.0622,479400.0
2010-07-06 15:50:00,49.67,49.73,49.58,49.58,534800.0,30.0682,30.1046,30.0138,30.0138,534800.0
2010-07-06 15:55:00,49.57,49.88,49.57,49.86,1213600.0,30.0077,30.1954,30.0077,30.1833,1213600.0
2010-07-07 09:30:00,50.12,50.23,50.0,50.2,352900.0,30.3407,30.4072,30.268,30.3891,352900.0
2010-07-07 09:35:00,50.2,50.33,50.18,50.33,229400.0,30.3891,30.4678,30.377,30.4678,229400.0
2010-07-07 09:40:00,50.33,50.34,50.17,50.22,202600.0,30.4678,30.4738,30.3709,30.4012,202600.0
2010-07-07 09:45:00,50.22,50.3,50.2,50.27,114400.0,30.4012,30.4496,30.3891,30.4315,114400.0
2010-07-07 09:50:00,50.27,50.39,50.25,50.36,192300.0,30.4315,30.5041,30.4194,30.4859,192300.0
2010-07-07 09:55:00,50.37,50.57,50.36,50.56,179600.0,30.492,30.6131,30.4859,30.607,179600.0
2010-07-07 10:00:00,50.56,50.65,50.54,50.65,418000.0,30.607,30.6615,30.5949,30.6615,418000.0
2010-07-07 10:05:00,50.64,50.65,50.55,50.58,266000.0,30.6554,30.6615,30.601,30.6191,266000.0
2010-07-07 10:10:00,50.57,50.74,50.56,50.7,486300.0,30.6131,30.716,30.607,30.6918,486300.0
2010-07-07 10:15:00,50.7,50.73,50.58,50.61,237500.0,30.6918,30.7099,30.6191,30.6373,237500.0
2010-07-07 10:20:00,50.6,50.61,50.47,50.51,184200.0,30.6312,30.6373,30.5525,30.5767,184200.0
2010-07-07 10:25:00,50.51,50.55,50.5,50.53,104800.0,30.5767,30.601,30.5707,30.5889,104800.0
2010-07-07 10:30:00,50.53,50.69,50.52,50.68,222900.0,30.5889,30.6857,30.5828,30.6797,222900.0
2010-07-07 10:35:00,50.68,50.79,50.67,50.75,521200.0,30.6797,30.7462,30.6736,30.722,521200.0
2010-07-07 10:40:00,50.75,50.8,50.65,50.72,114700.0,30.722,30.7523,30.6615,30.7039,114700.0
2010-07-07 10:45:00,50.72,50.9,50.7,50.89,301900.0,30.7039,30.8128,30.6918,30.8068,301900.0
2010-07-07 10:50:00,50.89,50.96,50.82,50.92,318700.0,30.8068,30.8492,30.7644,30.8249,318700.0
2010-07-07 10:55:00,50.92,50.92,50.82,50.87,133600.0,30.8249,30.8249,30.7644,30.7947,133600.0
2010-07-07 11:00:00,50.87,50.91,50.82,50.85,185600.0,30.7947,30.8189,30.7644,30.7826,185600.0
2010-07-07 11:05:00,50.84,50.85,50.77,50.78,226700.0,30.7765,30.7826,30.7341,30.7402,226700.0
2010-07-07 11:10:00,50.78,50.84,50.76,50.78,150700.0,30.7402,30.7765,30.7281,30.7402,150700.0
2010-07-07 11:15:00,50.77,50.78,50.67,50.67,208200.0,30.7341,30.7402,30.6736,30.6736,208200.0
2010-07-07 11:20:00,50.67,50.77,50.62,50.77,248100.0,30.6736,30.7341,30.6433,30.7341,248100.0
2010-07-07 11:25:00,50.78,50.8,50.72,50.78,122300.0,30.7402,30.7523,30.7039,30.7402,122300.0
2010-07-07 11:30:00,50.77,50.81,50.72,50.78,247500.0,30.7341,30.7584,30.7039,30.7402,247500.0
2010-07-07 11:35:00,50.78,50.89,50.77,50.82,174400.0,30.7402,30.8068,30.7341,30.7644,174400.0
2010-07-07 11:40:00,50.82,50.83,50.73,50.78,368400.0,30.7644,30.7705,30.7099,30.7402,368400.0
2010-07-07 11:45:00,50.77,50.82,50.72,50.77,277000.0,30.7341,30.7644,30.7039,30.7341,277000.0
2010-07-07 11:50:00,50.76,50.82,50.74,50.78,177600.0,30.7281,30.7644,30.716,30.7402,177600.0
2010-07-07 11:55:00,50.78,50.82,50.74,50.79,106700.0,30.7402,30.7644,30.716,30.7462,106700.0
2010-07-07 12:00:00,50.79,50.86,50.76,50.85,111700.0,30.7462,30.7886,30.7281,30.7826,111700.0
2010-07-07 12:05:00,50.86,50.87,50.79,50.83,38500.0,30.7886,30.7947,30.7462,30.7705,38500.0
2010-07-07 12:10:00,50.84,50.89,50.81,50.87,106500.0,30.7765,30.8068,30.7584,30.7947,106500.0
2010-07-07 12:15:00,50.87,50.94,50.87,50.88,67100.0,30.7947,30.8371,30.7947,30.8007,67100.0
2010-07-07 12:20:00,50.88,50.95,50.87,50.9,119000.0,30.8007,30.8431,30.7947,30.8128,119000.0
2010-07-07 12:25:00,50.91,50.99,50.9,50.99,114000.0,30.8189,30.8673,30.8128,30.8673,114000.0
2010-07-07 12:30:00,51.0,51.03,50.97,50.97,58500.0,30.8734,30.8915,30.8552,30.8552,58500.0
2010-07-07 12:35:00,50.99,51.01,50.94,50.95,138500.0,30.8673,30.8794,30.8371,30.8431,138500.0
2010-07-07 12:40:00,50.95,50.95,50.9,50.94,45500.0,30.8431,30.8431,30.8128,30.8371,45500.0
2010-07-07 12:45:00,50.95,50.98,50.93,50.96,79500.0,30.8431,30.8613,30.831,30.8492,79500.0
2010-07-07 12:50:00,50.96,50.98,50.9,50.96,90100.0,30.8492,30.8613,30.8128,30.8492,90100.0
2010-07-07 12:55:00,50.95,50.96,50.9,50.92,91100.0,30.8431,30.8492,30.8128,30.8249,91100.0
2010-07-07 13:00:00,50.92,50.96,50.89,50.95,100800.0,30.8249,30.8492,30.8068,30.8431,100800.0
2010-07-07 13:05:00,50.95,50.97,50.92,50.97,18600.0,30.8431,30.8552,30.8249,30.8552,18600.0
2010-07-07 13:10:00,50.97,51.1,50.91,51.1,174300.0,30.8552,30.9339,30.8189,30.9339,174300.0
2010-07-07 13:15:00,51.09,51.18,51.06,51.09,203800.0,30.9279,30.9823,30.9097,30.9279,203800.0
2010-07-07 13:20:00,51.09,51.12,51.05,51.11,330900.0,30.9279,30.946,30.9036,30.94,330900.0
2010-07-07 13:25:00,51.1,51.2,51.1,51.16,334400.0,30.9339,30.9944,30.9339,30.9702,334400.0
2010-07-07 13:30:00,51.16,51.16,51.07,51.07,198100.0,30.9702,30.9702,30.9157,30.9157,198100.0
2010-07-07 13:35:00,51.07,51.1,51.06,51.07,130200.0,30.9157,30.9339,30.9097,30.9157,130200.0
2010-07-07 13:40:00,51.08,51.1,51.02,51.07,131000.0,30.9218,30.9339,30.8855,30.9157,131000.0
2010-07-07 13:45:00,51.07,51.16,51.05,51.15,138800.0,30.9157,30.9702,30.9036,30.9642,138800.0
2010-07-07 13:50:00,51.14,51.18,51.08,51.18,125300.0,30.9581,30.9823,30.9218,30.9823,125300.0
2010-07-07 13:55:00,51.18,51.22,51.1,51.16,162700.0,30.9823,31.0066,30.9339,30.9702,162700.0
2010-07-07 14:00:00,51.16,51.25,51.16,51.21,256300.0,30.9702,31.0247,30.9702,31.0005,256300.0
2010-07-07 14:05:00,51.24,51.29,51.2,51.25,432200.0,31.0187,31.0489,30.9944,31.0247,432200.0
2010-07-07 14:10:00,51.25,51.28,51.19,51.24,151300.0,31.0247,31.0429,30.9884,31.0187,151300.0
2010-07-07 14:15:00,51.25,51.26,51.2,51.22,75900.0,31.0247,31.0308,30.9944,31.0066,75900.0
2010-07-07 14:20:00,51.22,51.23,51.19,51.21,52200.0,31.0066,31.0126,30.9884,31.0005,52200.0
2010-07-07 14:25:00,51.21,51.22,51.16,51.18,147300.0,31.0005,31.0066,30.9702,30.9823,147300.0
2010-07-07 14:30:00,51.18,51.19,51.09,51.1,150700.0,30.9823,30.9884,30.9279,30.9339,150700.0
2010-07-07 14:35:00,51.09,51.18,51.08,51.09,67400.0,30.9279,30.9823,30.9218,30.9279,67400.0
2010-07-07 14:40:00,51.09,51.24,51.09,51.18,73500.0,30.9279,31.0187,30.9279,30.9823,73500.0
2010-07-07 14:45:00,51.19,51.22,51.15,51.17,73200.0,30.9884,31.0066,30.9642,30.9763,73200.0
2010-07-07 14:50:00,51.16,51.22,51.15,51.22,89600.0,30.9702,31.0066,30.9642,31.0066,89600.0
2010-07-07 14:55:00,51.22,51.3,51.18,51.29,213200.0,31.0066,31.055,30.9823,31.0489,213200.0
2010-07-07 15:00:00,51.29,51.3,51.18,51.19,122400.0,31.0489,31.055,30.9823,30.9884,122400.0
2010-07-07 15:05:00,51.2,51.26,51.18,51.25,168000.0,30.9944,31.0308,30.9823,31.0247,168000.0
2010-07-07 15:10:00,51.25,51.34,51.25,51.33,216900.0,31.0247,31.0792,31.0247,31.0731,216900.0
2010-07-07 15:15:00,51.34,51.41,51.31,51.36,244300.0,31.0792,31.1216,31.061,31.0913,244300.0
2010-07-07 15:20:00,51.36,51.47,51.32,51.4,208400.0,31.0913,31.1579,31.0671,31.1155,208400.0
2010-07-07 15:25:00,51.4,51.46,51.38,51.43,251600.0,31.1155,31.1518,31.1034,31.1337,251600.0
2010-07-07 15:30:00,51.43,51.48,51.4,51.47,417900.0,31.1337,31.1639,31.1155,31.1579,417900.0
2010-07-07 15:35:00,51.47,51.52,51.47,51.5,259600.0,31.1579,31.1882,31.1579,31.1761,259600.0
2010-07-07 15:40:00,51.5,51.58,51.45,51.57,539700.0,31.1761,31.2245,31.1458,31.2184,539700.0
2010-07-07 15:45:00,51.58,51.61,51.46,51.48,689600.0,31.2245,31.2426,31.1518,31.1639,689600.0
2010-07-07 15:50:00,51.47,51.57,51.45,51.57,629100.0,31.1579,31.2184,31.1458,31.2184,629100.0
2010-07-07 15:55:00,51.57,51.66,51.54,51.62,1898600.0,31.2184,31.2729,31.2003,31.2487,1898600.0
2010-07-08 09:30:00,52.22,52.41,52.13,52.17,393500.0,31.6119,31.7269,31.5574,31.5816,393500.0
2010-07-08 09:35:00,52.17,52.34,52.17,52.34,168100.0,31.5816,31.6846,31.5816,31.6846,168100.0
2010-07-08 09:40:00,52.34,52.35,52.1,52.15,596100.0,31.6846,31.6906,31.5393,31.5695,596100.0
2010-07-08 09:45:00,52.15,52.16,51.97,52.03,266100.0,31.5695,31.5756,31.4606,31.4969,266100.0
2010-07-08 09:50:00,52.03,52.13,52.0,52.04,236600.0,31.4969,31.5574,31.4787,31.5029,236600.0
2010-07-08 09:55:00,52.04,52.06,51.89,51.96,199000.0,31.5029,31.5151,31.4121,31.4545,199000.0
2010-07-08 10:00:00,51.97,52.04,51.95,51.97,178100.0,31.4606,31.5029,31.4485,31.4606,178100.0
2010-07-08 10:05:00,51.96,51.98,51.77,51.81,250900.0,31.4545,31.4666,31.3395,31.3637,250900.0
2010-07-08 10:10:00,51.82,51.93,51.79,51.88,344300.0,31.3698,31.4364,31.3516,31.4061,344300.0
2010-07-08 10:15:00,51.88,51.91,51.83,51.91,119700.0,31.4061,31.4243,31.3758,31.4243,119700.0
2010-07-08 10:20:00,51.91,52.07,51.91,52.05,185500.0,31.4243,31.5211,31.4243,31.509,185500.0
2010-07-08 10:25:00,52.06,52.15,52.05,52.14,90100.0,31.5151,31.5695,31.509,31.5635,90100.0
2010-07-08 10:30:00,52.13,52.14,51.99,52.01,174800.0,31.5574,31.5635,31.4727,31.4848,174800.0
2010-07-08 10:35:00,52.02,52.02,51.9,51.93,91800.0,31.4908,31.4908,31.4182,31.4364,91800.0
2010-07-08 10:40:00,51.92,51.94,51.82,51.84,80000.0,31.4303,31.4424,31.3698,31.3819,80000.0
2010-07-08 10:45:00,51.83,51.86,51.81,51.84,112500.0,31.3758,31.394,31.3637,31.3819,112500.0
2010-07-08 10:50:00,51.83,51.85,51.71,51.76,187800.0,31.3758,31.3879,31.3032,31.3334,187800.0
2010-07-08 10:55:00,51.76,51.8,51.73,51.76,72800.0,31.3334,31.3577,31.3153,31.3334,72800.0
2010-07-08 11:00:00,51.76,51.83,51.59,51.59,328200.0,31.3334,31.3758,31.2305,31.2305,328200.0
2010-07-08 11:05:00,51.6,51.61,51.5,51.55,186100.0,31.2366,31.2426,31.1761,31.2063,186100.0
2010-07-08 11:10:00,51.56,51.6,51.53,51.57,114500.0,31.2124,31.2366,31.1942,31.2184,114500.0
2010-07-08 11:15:00,51.56,51.71,51.55,51.71,103200.0,31.2124,31.3032,31.2063,31.3032,103200.0
2010-07-08 11:20:00,51.7,51.73,51.63,51.73,69700.0,31.2971,31.3153,31.2548,31.3153,69700.0
2010-07-08 11:25:00,51.74,51.76,51.64,51.65,70200.0,31.3213,31.3334,31.2608,31.2669,70200.0
2010-07-08 11:30:00,51.65,51.65,51.59,51.6,70200.0,31.2669,31.2669,31.2305,31.2366,70200.0
2010-07-08 11:35:00,51.61,51.69,51.61,51.62,59800.0,31.2426,31.2911,31.2426,31.2487,59800.0
2010-07-08 11:40:00,51.61,51.66,51.53,51.54,91800.0,31.2426,31.2729,31.1942,31.2003,91800.0
2010-07-08 11:45:00,51.54,51.55,51.47,51.51,85600.0,31.2003,31.2063,31.1579,31.1821,85600.0
2010-07-08 11:50:00,51.51,51.53,51.42,51.44,130400.0,31.1821,31.1942,31.1276,31.1397,130400.0
2010-07-08 11:55:00,51.44,51.53,51.44,51.48,51300.0,31.1397,31.1942,31.1397,31.1639,51300.0
2010-07-08 12:00:00,51.48,51.55,51.41,51.55,162600.0,31.1639,31.2063,31.1216,31.2063,162600.0
2010-07-08 12:05:00,51.55,51.71,51.52,51.67,191300.0,31.2063,31.3032,31.1882,31.279,191300.0
2010-07-08 12:10:00,51.67,51.72,51.67,51.69,100500.0,31.279,31.3092,31.279,31.2911,100500.0
2010-07-08 12:15:00,51.69,51.73,51.65,51.72,108800.0,31.2911,31.3153,31.2669,31.3092,108800.0
2010-07-08 12:20:00,51.72,51.84,51.69,51.81,169700.0,31.3092,31.3819,31.2911,31.3637,169700.0
2010-07-08 12:25:00,51.82,51.92,51.79,51.89,118500.0,31.3698,31.4303,31.3516,31.4121,118500.0
2010-07-08 12:30:00,51.88,51.9,51.81,51.82,65100.0,31.4061,31.4182,31.3637,31.3698,65100.0
2010-07-08 12:35:00,51.83,51.88,51.8,51.82,48200.0,31.3758,31.4061,31.3577,31.3698,48200.0
2010-07-08 12:40:00,51.82,51.83,51.75,51.81,87900.0,31.3698,31.3758,31.3274,31.3637,87900.0
2010-07-08 12:45:00,51.81,51.87,51.8,51.87,74100.0,31.3637,31.4,31.3577,31.4,74100.0
2010-07-08 12:50:00,51.88,51.95,51.87,51.94,69900.0,31.4061,31.4485,31.4,31.4424,69900.0
2010-07-08 12:55:00,51.94,51.95,51.87,51.91,74400.0,31.4424,31.4485,31.4,31.4243,74400.0
2010-07-08 13:00:00,51.91,51.91,51.87,51.9,24100.0,31.4243,31.4243,31.4,31.4182,24100.0
2010-07-08 13:05:00,51.9,52.03,51.9,52.02,46000.0,31.4182,31.4969,31.4182,31.4908,46000.0
2010-07-08 13:10:00,52.03,52.06,52.02,52.04,61500.0,31.4969,31.5151,31.4908,31.5029,61500.0
2010-07-08 13:15:00,52.04,52.13,52.04,52.13,161900.0,31.5029,31.5574,31.5029,31.5574,161900.0
2010-07-08 13:20:00,52.14,52.16,52.11,52.14,78500.0,31.5635,31.5756,31.5453,31.5635,78500.0
2010-07-08 13:25:00,52.13,52.14,52.0,52.0,89400.0,31.5574,31.5635,31.4787,31.4787,89400.0
2010-07-08 13:30:00,52.0,52.05,51.99,52.0,58900.0,31.4787,31.509,31.4727,31.4787,58900.0
2010-07-08 13:35:00,52.01,52.1,52.01,52.03,112200.0,31.4848,31.5393,31.4848,31.4969,112200.0
2010-07-08 13:40:00,52.03,52.06,51.99,52.06,82500.0,31.4969,31.5151,31.4727,31.5151,82500.0
2010-07-08 13:45:00,52.06,52.07,52.0,52.07,26200.0,31.5151,31.5211,31.4787,31.5211,26200.0
2010-07-08 13:50:00,52.06,52.07,51.91,51.93,241700.0,31.5151,31.5211,31.4243,31.4364,241700.0
2010-07-08 13:55:00,51.92,51.92,51.86,51.91,68900.0,31.4303,31.4303,31.394,31.4243,68900.0
2010-07-08 14:00:00,51.91,51.98,51.88,51.96,189300.0,31.4243,31.4666,31.4061,31.4545,189300.0
2010-07-08 14:05:00,51.96,51.97,51.9,51.92,91100.0,31.4545,31.4606,31.4182,31.4303,91100.0
2010-07-08 14:10:00,51.91,51.93,51.86,51.89,102400.0,31.4243,31.4364,31.394,31.4121,102400.0
2010-07-08 14:15:00,51.89,51.89,51.75,51.81,136100.0,31.4121,31.4121,31.3274,31.3637,136100.0
2010-07-08 14:20:00,51.81,51.81,51.71,51.76,170200.0,31.3637,31.3637,31.3032,31.3334,170200.0
2010-07-08 14:25:00,51.76,51.86,51.76,51.83,140300.0,31.3334,31.394,31.3334,31.3758,140300.0
2010-07-08 14:30:00,51.83,51.91,51.82,51.87,80500.0,31.3758,31.4243,31.3698,31.4,80500.0
2010-07-08 14:35:00,51.87,51.89,51.85,51.87,80800.0,31.4,31.4121,31.3879,31.4,80800.0
2010-07-08 14:40:00,51.88,51.97,51.87,51.91,85500.0,31.4061,31.4606,31.4,31.4243,85500.0
2010-07-08 14:45:00,51.91,51.97,51.87,51.97,37900.0,31.4243,31.4606,31.4,31.4606,37900.0
2010-07-08 14:50:00,51.98,51.98,51.93,51.98,79000.0,31.4666,31.4666,31.4364,31.4666,79000.0
2010-07-08 14:55:00,51.98,52.09,51.96,52.05,101400.0,31.4666,31.5332,31.4545,31.509,101400.0
2010-07-08 15:00:00,52.05,52.09,51.97,52.07,344900.0,31.509,31.5332,31.4606,31.5211,344900.0
2010-07-08 15:05:00,52.07,52.07,51.96,52.0,150200.0,31.5211,31.5211,31.4545,31.4787,150200.0
2010-07-08 15:10:00,52.01,52.01,51.95,51.97,113900.0,31.4848,31.4848,31.4485,31.4606,113900.0
2010-07-08 15:15:00,51.97,52.11,51.94,52.09,196300.0,31.4606,31.5453,31.4424,31.5332,196300.0
2010-07-08 15:20:00,52.08,52.21,52.08,52.2,164000.0,31.5272,31.6059,31.5272,31.5998,164000.0
2010-07-08 15:25:00,52.2,52.22,52.11,52.19,78900.0,31.5998,31.6119,31.5453,31.5938,78900.0
2010-07-08 15:30:00,52.2,52.31,52.2,52.23,137000.0,31.5998,31.6664,31.5998,31.618,137000.0
2010-07-08 15:35:00,52.22,52.38,52.22,52.33,376700.0,31.6119,31.7088,31.6119,31.6785,376700.0
2010-07-08 15:40:00,52.34,52.5,52.3,52.39,437600.0,31.6846,31.7814,31.6603,31.7148,437600.0
2010-07-08 15:45:00,52.4,52.44,52.29,52.3,595000.0,31.7209,31.7451,31.6543,31.6603,595000.0
2010-07-08 15:50:00,52.31,52.35,52.18,52.2,440000.0,31.6664,31.6906,31.5877,31.5998,440000.0
2010-07-08 15:55:00,52.21,52.37,52.21,52.34,1062400.0,31.6059,31.7027,31.6059,31.6846,1062400.0
2010-07-09 09:30:00,52.3,52.37,52.08,52.16,231500.0,31.6603,31.7027,31.5272,31.5756,231500.0
2010-07-09 09:35:00,52.16,52.3,52.12,52.28,235700.0,31.5756,31.6603,31.5514,31.6482,235700.0
2010-07-09 09:40:00,52.3,52.4,52.28,52.38,156600.0,31.6603,31.7209,31.6482,31.7088,156600.0
2010-07-09 09:45:00,52.38,52.45,52.33,52.37,122900.0,31.7088,31.7511,31.6785,31.7027,122900.0
2010-07-09 09:50:00,52.39,52.42,52.28,52.28,106400.0,31.7148,31.733,31.6482,31.6482,106400.0
2010-07-09 09:55:00,52.29,52.42,52.26,52.36,220400.0,31.6543,31.733,31.6361,31.6967,220400.0
2010-07-09 10:00:00,52.35,52.55,52.34,52.47,207100.0,31.6906,31.8117,31.6846,31.7633,207100.0
2010-07-09 10:05:00,52.46,52.47,52.29,52.31,124700.0,31.7572,31.7633,31.6543,31.6664,124700.0
2010-07-09 10:10:00,52.31,52.4,52.29,52.36,57800.0,31.6664,31.7209,31.6543,31.6967,57800.0
2010-07-09 10:15:00,52.37,52.5,52.36,52.5,84600.0,31.7027,31.7814,31.6967,31.7814,84600.0
2010-07-09 10:20:00,52.5,52.54,52.44,52.51,117200.0,31.7814,31.8056,31.7451,31.7875,117200.0
2010-07-09 10:25:00,52.5,52.53,52.43,52.46,99600.0,31.7814,31.7996,31.739,31.7572,99600.0
2010-07-09 10:30:00,52.46,52.47,52.38,52.39,150100.0,31.7572,31.7633,31.7088,31.7148,150100.0
2010-07-09 10:35:00,52.4,52.47,52.39,52.45,151200.0,31.7209,31.7633,31.7148,31.7511,151200.0
2010-07-09 10:40:00,52.44,52.56,52.42,52.44,238200.0,31.7451,31.8177,31.733,31.7451,238200.0
2010-07-09 10:45:00,52.45,52.46,52.32,52.33,177100.0,31.7511,31.7572,31.6724,31.6785,177100.0
2010-07-09 10:50:00,52.33,52.39,52.29,52.39,89300.0,31.6785,31.7148,31.6543,31.7148,89300.0
2010-07-09 10:55:00,52.38,52.39,52.27,52.31,125300.0,31.7088,31.7148,31.6422,31.6664,125300.0
2010-07-09 11:00:00,52.3,52.45,52.3,52.44,120900.0,31.6603,31.7511,31.6603,31.7451,120900.0
2010-07-09 11:05:00,52.44,52.5,52.39,52.39,198500.0,31.7451,31.7814,31.7148,31.7148,198500.0
2010-07-09 11:10:00,52.4,52.46,52.38,52.38,101800.0,31.7209,31.7572,31.7088,31.7088,101800.0
2010-07-09 11:15:00,52.37,52.4,52.31,52.38,89800.0,31.7027,31.7209,31.6664,31.7088,89800.0
2010-07-09 11:20:00,52.39,52.44,52.38,52.43,79700.0,31.7148,31.7451,31.7088,31.739,79700.0
2010-07-09 11:25:00,52.43,52.46,52.41,52.45,181700.0,31.739,31.7572,31.7269,31.7511,181700.0
2010-07-09 11:30:00,52.45,52.49,52.39,52.39,126300.0,31.7511,31.7754,31.7148,31.7148,126300.0
2010-07-09 11:35:00,52.39,52.41,52.35,52.4,101500.0,31.7148,31.7269,31.6906,31.7209,101500.0
2010-07-09 11:40:00,52.4,52.44,52.38,52.41,143300.0,31.7209,31.7451,31.7088,31.7269,143300.0
2010-07-09 11:45:00,52.42,52.43,52.38,52.39,62700.0,31.733,31.739,31.7088,31.7148,62700.0
2010-07-09 11:50:00,52.39,52.39,52.36,52.37,30100.0,31.7148,31.7148,31.6967,31.7027,30100.0
2010-07-09 11:55:00,52.37,52.43,52.35,52.35,89400.0,31.7027,31.739,31.6906,31.6906,89400.0
2010-07-09 12:00:00,52.36,52.38,52.33,52.37,33800.0,31.6967,31.7088,31.6785,31.7027,33800.0
2010-07-09 12:05:00,52.36,52.44,52.35,52.42,32000.0,31.6967,31.7451,31.6906,31.733,32000.0
2010-07-09 12:10:00,52.42,52.44,52.37,52.37,18500.0,31.733,31.7451,31.7027,31.7027,18500.0
2010-07-09 12:15:00,52.37,52.42,52.35,52.42,22400.0,31.7027,31.733,31.6906,31.733,22400.0
2010-07-09 12:20:00,52.42,52.42,52.37,52.38,19500.0,31.733,31.733,31.7027,31.7088,19500.0
2010-07-09 12:25:00,52.39,52.4,52.33,52.34,57400.0,31.7148,31.7209,31.6785,31.6846,57400.0
2010-07-09 12:30:00,52.33,52.33,52.24,52.27,57200.0,31.6785,31.6785,31.624,31.6422,57200.0
2010-07-09 12:35:00,52.28,52.32,52.25,52.31,25000.0,31.6482,31.6724,31.6301,31.6664,25000.0
2010-07-09 12:40:00,52.32,52.38,52.32,52.35,26400.0,31.6724,31.7088,31.6724,31.6906,26400.0
2010-07-09 12:45:00,52.35,52.37,52.31,52.33,62900.0,31.6906,31.7027,31.6664,31.6785,62900.0
2010-07-09 12:50:00,52.33,52.4,52.33,52.37,37100.0,31.6785,31.7209,31.6785,31.7027,37100.0
2010-07-09 12:55:00,52.37,52.43,52.37,52.37,30600.0,31.7027,31.739,31.7027,31.7027,30600.0
2010-07-09 13:00:00,52.36,52.42,52.35,52.37,42200.0,31.6967,31.733,31.6906,31.7027,42200.0
2010-07-09 13:05:00,52.38,52.42,52.38,52.39,24100.0,31.7088,31.733,31.7088,31.7148,24100.0
2010-07-09 13:10:00,52.37,52.37,52.27,52.31,67700.0,31.7027,31.7027,31.6422,31.6664,67700.0
2010-07-09 13:15:00,52.31,52.31,52.27,52.27,35400.0,31.6664,31.6664,31.6422,31.6422,35400.0
2010-07-09 13:20:00,52.27,52.31,52.23,52.23,30200.0,31.6422,31.6664,31.618,31.618,30200.0
2010-07-09 13:25:00,52.23,52.28,52.23,52.26,16300.0,31.618,31.6482,31.618,31.6361,16300.0
2010-07-09 13:30:00,52.26,52.32,52.24,52.28,41700.0,31.6361,31.6724,31.624,31.6482,41700.0
2010-07-09 13:35:00,52.28,52.33,52.26,52.31,34300.0,31.6482,31.6785,31.6361,31.6664,34300.0
2010-07-09 13:40:00,52.31,52.34,52.27,52.28,43100.0,31.6664,31.6846,31.6422,31.6482,43100.0
2010-07-09 13:45:00,52.29,52.32,52.26,52.31,38900.0,31.6543,31.6724,31.6361,31.6664,38900.0
2010-07-09 13:50:00,52.32,52.36,52.29,52.35,89300.0,31.6724,31.6967,31.6543,31.6906,89300.0
2010-07-09 13:55:00,52.35,52.35,52.31,52.34,55100.0,31.6906,31.6906,31.6664,31.6846,55100.0
2010-07-09 14:00:00,52.34,52.37,52.33,52.37,63200.0,31.6846,31.7027,31.6785,31.7027,63200.0
2010-07-09 14:05:00,52.38,52.42,52.32,52.33,84200.0,31.7088,31.733,31.6724,31.6785,84200.0
2010-07-09 14:10:00,52.33,52.35,52.3,52.33,70200.0,31.6785,31.6906,31.6603,31.6785,70200.0
2010-07-09 14:15:00,52.33,52.4,52.31,52.39,64700.0,31.6785,31.7209,31.6664,31.7148,64700.0
2010-07-09 14:20:00,52.41,52.45,52.37,52.43,74600.0,31.7269,31.7511,31.7027,31.739,74600.0
2010-07-09 14:25:00,52.44,52.47,52.4,52.45,98200.0,31.7451,31.7633,31.7209,31.7511,98200.0
2010-07-09 14:30:00,52.44,52.46,52.42,52.42,47500.0,31.7451,31.7572,31.733,31.733,47500.0
2010-07-09 14:35:00,52.42,52.43,52.38,52.39,41900.0,31.733,31.739,31.7088,31.7148,41900.0
2010-07-09 14:40:00,52.39,52.47,52.39,52.42,95200.0,31.7148,31.7633,31.7148,31.733,95200.0
2010-07-09 14:45:00,52.42,52.45,52.41,52.42,70700.0,31.733,31.7511,31.7269,31.733,70700.0
2010-07-09 14:50:00,52.43,52.53,52.43,52.53,179900.0,31.739,31.7996,31.739,31.7996,179900.0
2010-07-09 14:55:00,52.51,52.63,52.51,52.58,169300.0,31.7875,31.8601,31.7875,31.8298,169300.0
2010-07-09 15:00:00,52.58,52.63,52.56,52.56,104300.0,31.8298,31.8601,31.8177,31.8177,104300.0
2010-07-09 15:05:00,52.57,52.6,52.55,52.59,110400.0,31.8238,31.842,31.8117,31.8359,110400.0
2010-07-09 15:10:00,52.58,52.69,52.58,52.68,103900.0,31.8298,31.8964,31.8298,31.8904,103900.0
2010-07-09 15:15:00,52.68,52.69,52.6,52.63,160900.0,31.8904,31.8964,31.842,31.8601,160900.0
2010-07-09 15:20:00,52.63,52.67,52.61,52.64,157300.0,31.8601,31.8843,31.848,31.8662,157300.0
2010-07-09 15:25:00,52.64,52.64,52.49,52.53,268700.0,31.8662,31.8662,31.7754,31.7996,268700.0
2010-07-09 15:30:00,52.53,52.57,52.5,52.55,175300.0,31.7996,31.8238,31.7814,31.8117,175300.0
2010-07-09 15:35:00,52.55,52.63,52.55,52.62,193900.0,31.8117,31.8601,31.8117,31.8541,193900.0
2010-07-09 15:40:00,52.62,52.69,52.61,52.68,227900.0,31.8541,31.8964,31.848,31.8904,227900.0
2010-07-09 15:45:00,52.67,52.7,52.56,52.63,370900.0,31.8843,31.9025,31.8177,31.8601,370900.0
2010-07-09 15:50:00,52.63,52.66,52.58,52.63,368400.0,31.8601,31.8783,31.8298,31.8601,368400.0
2010-07-09 15:55:00,52.64,52.65,52.61,52.62,568200.0,31.8662,31.8722,31.848,31.8541,568200.0
2010-07-12 09:30:00,52.42,52.54,52.3,52.53,258500.0,31.733,31.8056,31.6603,31.7996,258500.0
2010-07-12 09:35:00,52.54,52.75,52.54,52.74,380800.0,31.8056,31.9328,31.8056,31.9267,380800.0
2010-07-12 09:40:00,52.74,52.87,52.72,52.76,257300.0,31.9267,32.0054,31.9146,31.9388,257300.0
2010-07-12 09:45:00,52.78,52.84,52.58,52.6,275900.0,31.9509,31.9872,31.8298,31.842,275900.0
2010-07-12 09:50:00,52.6,52.63,52.52,52.56,151700.0,31.842,31.8601,31.7935,31.8177,151700.0
2010-07-12 09:55:00,52.57,52.75,52.56,52.75,127200.0,31.8238,31.9328,31.8177,31.9328,127200.0
2010-07-12 10:00:00,52.76,52.79,52.7,52.7,60200.0,31.9388,31.957,31.9025,31.9025,60200.0
2010-07-12 10:05:00,52.7,52.7,52.57,52.58,241100.0,31.9025,31.9025,31.8238,31.8298,241100.0
2010-07-12 10:10:00,52.58,52.58,52.4,52.44,258300.0,31.8298,31.8298,31.7209,31.7451,258300.0
2010-07-12 10:15:00,52.43,52.49,52.43,52.49,80400.0,31.739,31.7754,31.739,31.7754,80400.0
2010-07-12 10:20:00,52.49,52.5,52.4,52.41,84100.0,31.7754,31.7814,31.7209,31.7269,84100.0
2010-07-12 10:25:00,52.41,52.42,52.33,52.34,117100.0,31.7269,31.733,31.6785,31.6846,117100.0
2010-07-12 10:30:00,52.32,52.41,52.31,52.38,105700.0,31.6724,31.7269,31.6664,31.7088,105700.0
2010-07-12 10:35:00,52.38,52.52,52.38,52.48,145900.0,31.7088,31.7935,31.7088,31.7693,145900.0
2010-07-12 10:40:00,52.48,52.51,52.33,52.39,149700.0,31.7693,31.7875,31.6785,31.7148,149700.0
2010-07-12 10:45:00,52.39,52.46,52.36,52.39,140300.0,31.7148,31.7572,31.6967,31.7148,140300.0
2010-07-12 10:50:00,52.38,52.42,52.32,52.32,171500.0,31.7088,31.733,31.6724,31.6724,171500.0
2010-07-12 10:55:00,52.32,52.34,52.27,52.34,168000.0,31.6724,31.6846,31.6422,31.6846,168000.0
2010-07-12 11:00:00,52.33,52.33,52.13,52.14,121200.0,31.6785,31.6785,31.5574,31.5635,121200.0
2010-07-12 11:05:00,52.16,52.16,52.03,52.05,209900.0,31.5756,31.5756,31.4969,31.509,209900.0
2010-07-12 11:10:00,52.05,52.14,51.99,52.12,206500.0,31.509,31.5635,31.4727,31.5514,206500.0
2010-07-12 11:15:00,52.12,52.19,52.11,52.18,82500.0,31.5514,31.5938,31.5453,31.5877,82500.0
2010-07-12 11:20:00,52.18,52.19,52.11,52.19,32400.0,31.5877,31.5938,31.5453,31.5938,32400.0
2010-07-12 11:25:00,52.18,52.23,52.15,52.19,110600.0,31.5877,31.618,31.5695,31.5938,110600.0
2010-07-12 11:30:00,52.19,52.25,52.17,52.22,77800.0,31.5938,31.6301,31.5816,31.6119,77800.0
2010-07-12 11:35:00,52.21,52.25,52.2,52.23,23900.0,31.6059,31.6301,31.5998,31.618,23900.0
2010-07-12 11:40:00,52.23,52.36,52.23,52.34,43500.0,31.618,31.6967,31.618,31.6846,43500.0
2010-07-12 11:45:00,52.33,52.36,52.31,52.32,32100.0,31.6785,31.6967,31.6664,31.6724,32100.0
2010-07-12 11:50:00,52.32,52.34,52.27,52.32,60100.0,31.6724,31.6846,31.6422,31.6724,60100.0
2010-07-12 11:55:00,52.32,52.34,52.28,52.31,31600.0,31.6724,31.6846,31.6482,31.6664,31600.0
2010-07-12 12:00:00,52.3,52.37,52.3,52.36,38000.0,31.6603,31.7027,31.6603,31.6967,38000.0
2010-07-12 12:05:00,52.35,52.44,52.35,52.41,40600.0,31.6906,31.7451,31.6906,31.7269,40600.0
2010-07-12 12:10:00,52.4,52.47,52.39,52.41,62000.0,31.7209,31.7633,31.7148,31.7269,62000.0
2010-07-12 12:15:00,52.42,52.44,52.39,52.4,55700.0,31.733,31.7451,31.7148,31.7209,55700.0
2010-07-12 12:20:00,52.39,52.4,52.34,52.35,29300.0,31.7148,31.7209,31.6846,31.6906,29300.0
2010-07-12 12:25:00,52.34,52.37,52.3,52.31,41000.0,31.6846,31.7027,31.6603,31.6664,41000.0
2010-07-12 12:30:00,52.3,52.32,52.28,52.31,40700.0,31.6603,31.6724,31.6482,31.6664,40700.0
2010-07-12 12:35:00,52.31,52.43,52.31,52.43,46000.0,31.6664,31.739,31.6664,31.739,46000.0
2010-07-12 12:40:00,52.43,52.46,52.42,52.42,28800.0,31.739,31.7572,31.733,31.733,28800.0
2010-07-12 12:45:00,52.42,52.44,52.36,52.39,33100.0,31.733,31.7451,31.6967,31.7148,33100.0
2010-07-12 12:50:00,52.38,52.4,52.35,52.4,32700.0,31.7088,31.7209,31.6906,31.7209,32700.0
2010-07-12 12:55:00,52.4,52.4,52.26,52.26,40900.0,31.7209,31.7209,31.6361,31.6361,40900.0
2010-07-12 13:00:00,52.26,52.29,52.23,52.29,58800.0,31.6361,31.6543,31.618,31.6543,58800.0
2010-07-12 13:05:00,52.29,52.33,52.25,52.33,39000.0,31.6543,31.6785,31.6301,31.6785,39000.0
2010-07-12 13:10:00,52.33,52.39,52.3,52.38,34200.0,31.6785,31.7148,31.6603,31.7088,34200.0
2010-07-12 13:15:00,52.38,52.5,52.38,52.44,88300.0,31.7088,31.7814,31.7088,31.7451,88300.0
2010-07-12 13:20:00,52.44,52.45,52.41,52.42,35000.0,31.7451,31.7511,31.7269,31.733,35000.0
2010-07-12 13:25:00,52.42,52.49,52.41,52.47,30200.0,31.733,31.7754,31.7269,31.7633,30200.0
2010-07-12 13:30:00,52.47,52.52,52.45,52.49,37100.0,31.7633,31.7935,31.7511,31.7754,37100.0
2010-07-12 13:35:00,52.49,52.49,52.4,52.42,36500.0,31.7754,31.7754,31.7209,31.733,36500.0
2010-07-12 13:40:00,52.43,52.44,52.33,52.36,65000.0,31.739,31.7451,31.6785,31.6967,65000.0
2010-07-12 13:45:00,52.36,52.38,52.34,52.36,14600.0,31.6967,31.7088,31.6846,31.6967,14600.0
2010-07-12 13:50:00,52.36,52.42,52.33,52.41,41100.0,31.6967,31.733,31.6785,31.7269,41100.0
2010-07-12 13:55:00,52.41,52.43,52.38,52.41,44400.0,31.7269,31.739,31.7088,31.7269,44400.0
2010-07-12 14:00:00,52.41,52.42,52.39,52.42,13400.0,31.7269,31.733,31.7148,31.733,13400.0
2010-07-12 14:05:00,52.41,52.42,52.32,52.36,71900.0,31.7269,31.733,31.6724,31.6967,71900.0
2010-07-12 14:10:00,52.36,52.37,52.31,52.35,20900.0,31.6967,31.7027,31.6664,31.6906,20900.0
2010-07-12 14:15:00,52.36,52.38,52.26,52.27,111700.0,31.6967,31.7088,31.6361,31.6422,111700.0
2010-07-12 14:20:00,52.28,52.29,52.23,52.24,71400.0,31.6482,31.6543,31.618,31.624,71400.0
2010-07-12 14:25:00,52.25,52.27,52.21,52.27,38100.0,31.6301,31.6422,31.6059,31.6422,38100.0
2010-07-12 14:30:00,52.26,52.26,52.18,52.18,75900.0,31.6361,31.6361,31.5877,31.5877,75900.0
2010-07-12 14:35:00,52.18,52.32,52.18,52.31,86600.0,31.5877,31.6724,31.5877,31.6664,86600.0
2010-07-12 14:40:00,52.31,52.39,52.29,52.37,73300.0,31.6664,31.7148,31.6543,31.7027,73300.0
2010-07-12 14:45:00,52.37,52.4,52.36,52.39,42900.0,31.7027,31.7209,31.6967,31.7148,42900.0
2010-07-12 14:50:00,52.4,52.4,52.31,52.33,95500.0,31.7209,31.7209,31.6664,31.6785,95500.0
2010-07-12 14:55:00,52.34,52.42,52.34,52.4,69100.0,31.6846,31.733,31.6846,31.7209,69100.0
2010-07-12 15:00:00,52.41,52.43,52.29,52.32,101600.0,31.7269,31.739,31.6543,31.6724,101600.0
2010-07-12 15:05:00,52.32,52.32,52.22,52.3,82600.0,31.6724,31.6724,31.6119,31.6603,82600.0
2010-07-12 15:10:00,52.29,52.36,52.26,52.36,76100.0,31.6543,31.6967,31.6361,31.6967,76100.0
2010-07-12 15:15:00,52.36,52.39,52.3,52.37,143400.0,31.6967,31.7148,31.6603,31.7027,143400.0
2010-07-12 15:20:00,52.36,52.41,52.35,52.4,83000.0,31.6967,31.7269,31.6906,31.7209,83000.0
2010-07-12 15:25:00,52.41,52.41,52.36,52.4,70800.0,31.7269,31.7269,31.6967,31.7209,70800.0
2010-07-12 15:30:00,52.4,52.42,52.37,52.4,93000.0,31.7209,31.733,31.7027,31.7209,93000.0
2010-07-12 15:35:00,52.41,52.46,52.37,52.44,111200.0,31.7269,31.7572,31.7027,31.7451,111200.0
2010-07-12 15:40:00,52.44,52.49,52.42,52.43,111500.0,31.7451,31.7754,31.733,31.739,111500.0
2010-07-12 15:45:00,52.43,52.47,52.4,52.41,194900.0,31.739,31.7633,31.7209,31.7269,194900.0
2010-07-12 15:50:00,52.41,52.45,52.4,52.44,194700.0,31.7269,31.7511,31.7209,31.7451,194700.0
2010-07-12 15:55:00,52.44,52.5,52.43,52.49,732900.0,31.7451,31.7814,31.739,31.7754,732900.0
2010-07-13 09:30:00,53.18,53.27,53.08,53.09,366100.0,32.1931,32.2475,32.1325,32.1386,366100.0
2010-07-13 09:35:00,53.1,53.17,53.05,53.06,426500.0,32.1446,32.187,32.1144,32.1204,426500.0
2010-07-13 09:40:00,53.07,53.12,52.98,53.05,336500.0,32.1265,32.1567,32.072,32.1144,336500.0
2010-07-13 09:45:00,53.04,53.08,52.95,52.97,357900.0,32.1083,32.1325,32.0538,32.0659,357900.0
2010-07-13 09:50:00,52.96,53.06,52.93,53.01,134600.0,32.0599,32.1204,32.0417,32.0901,134600.0
2010-07-13 09:55:00,53.01,53.02,52.92,52.98,126100.0,32.0901,32.0962,32.0357,32.072,126100.0
2010-07-13 10:00:00,52.98,53.18,52.98,53.17,299400.0,32.072,32.1931,32.072,32.187,299400.0
2010-07-13 10:05:00,53.17,53.29,53.14,53.15,302800.0,32.187,32.2596,32.1688,32.1749,302800.0
2010-07-13 10:10:00,53.14,53.19,53.08,53.17,168200.0,32.1688,32.1991,32.1325,32.187,168200.0
2010-07-13 10:15:00,53.18,53.21,53.14,53.2,90300.0,32.1931,32.2112,32.1688,32.2052,90300.0
2010-07-13 10:20:00,53.2,53.24,53.14,53.14,94600.0,32.2052,32.2294,32.1688,32.1688,94600.0
2010-07-13 10:25:00,53.15,53.19,53.12,53.14,133100.0,32.1749,32.1991,32.1567,32.1688,133100.0
2010-07-13 10:30:00,53.15,53.17,53.07,53.11,190700.0,32.1749,32.187,32.1265,32.1507,190700.0
2010-07-13 10:35:00,53.11,53.17,53.08,53.16,97400.0,32.1507,32.187,32.1325,32.181,97400.0
2010-07-13 10:40:00,53.15,53.16,53.08,53.1,82100.0,32.1749,32.181,32.1325,32.1446,82100.0
2010-07-13 10:45:00,53.1,53.12,53.02,53.09,162500.0,32.1446,32.1567,32.0962,32.1386,162500.0
2010-07-13 10:50:00,53.09,53.16,53.09,53.14,120800.0,32.1386,32.181,32.1386,32.1688,120800.0
2010-07-13 10:55:00,53.15,53.19,53.1,53.11,105500.0,32.1749,32.1991,32.1446,32.1507,105500.0
2010-07-13 11:00:00,53.11,53.16,53.1,53.13,130800.0,32.1507,32.181,32.1446,32.1628,130800.0
2010-07-13 11:05:00,53.13,53.26,53.13,53.25,135900.0,32.1628,32.2415,32.1628,32.2354,135900.0
2010-07-13 11:10:00,53.25,53.32,53.24,53.3,188800.0,32.2354,32.2778,32.2294,32.2657,188800.0
2010-07-13 11:15:00,53.3,53.3,53.25,53.25,91800.0,32.2657,32.2657,32.2354,32.2354,91800.0
2010-07-13 11:20:00,53.26,53.27,53.21,53.23,84200.0,32.2415,32.2475,32.2112,32.2233,84200.0
2010-07-13 11:25:00,53.25,53.35,53.24,53.34,193700.0,32.2354,32.296,32.2294,32.2899,193700.0
2010-07-13 11:30:00,53.33,53.47,53.32,53.45,288700.0,32.2839,32.3686,32.2778,32.3565,288700.0
2010-07-13 11:35:00,53.45,53.51,53.43,53.45,260400.0,32.3565,32.3928,32.3444,32.3565,260400.0
2010-07-13 11:40:00,53.45,53.45,53.38,53.39,119500.0,32.3565,32.3565,32.3141,32.3202,119500.0
2010-07-13 11:45:00,53.38,53.41,53.25,53.25,440300.0,32.3141,32.3323,32.2354,32.2354,440300.0
2010-07-13 11:50:00,53.26,53.29,53.2,53.24,297600.0,32.2415,32.2596,32.2052,32.2294,297600.0
2010-07-13 11:55:00,53.23,53.24,53.17,53.17,301400.0,32.2233,32.2294,32.187,32.187,301400.0
2010-07-13 12:00:00,53.17,53.18,53.11,53.13,125300.0,32.187,32.1931,32.1507,32.1628,125300.0
2010-07-13 12:05:00,53.13,53.13,53.05,53.06,99300.0,32.1628,32.1628,32.1144,32.1204,99300.0
2010-07-13 12:10:00,53.06,53.2,53.06,53.2,190700.0,32.1204,32.2052,32.1204,32.2052,190700.0
2010-07-13 12:15:00,53.2,53.23,53.19,53.2,51300.0,32.2052,32.2233,32.1991,32.2052,51300.0
2010-07-13 12:20:00,53.2,53.21,53.13,53.19,63400.0,32.2052,32.2112,32.1628,32.1991,63400.0
2010-07-13 12:25:00,53.19,53.32,53.19,53.29,123900.0,32.1991,32.2778,32.1991,32.2596,123900.0
2010-07-13 12:30:00,53.28,53.29,53.23,53.24,62400.0,32.2536,32.2596,32.2233,32.2294,62400.0
2010-07-13 12:35:00,53.23,53.24,53.2,53.21,49500.0,32.2233,32.2294,32.2052,32.2112,49500.0
2010-07-13 12:40:00,53.2,53.21,53.16,53.18,81100.0,32.2052,32.2112,32.181,32.1931,81100.0
2010-07-13 12:45:00,53.18,53.23,53.18,53.23,134700.0,32.1931,32.2233,32.1931,32.2233,134700.0
2010-07-13 12:50:00,53.23,53.26,53.21,53.26,100200.0,32.2233,32.2415,32.2112,32.2415,100200.0
2010-07-13 12:55:00,53.27,53.3,53.22,53.23,86900.0,32.2475,32.2657,32.2173,32.2233,86900.0
2010-07-13 13:00:00,53.23,53.35,53.2,53.33,167300.0,32.2233,32.296,32.2052,32.2839,167300.0
2010-07-13 13:05:00,53.32,53.32,53.28,53.3,102900.0,32.2778,32.2778,32.2536,32.2657,102900.0
2010-07-13 13:10:00,53.29,53.3,53.15,53.16,172500.0,32.2596,32.2657,32.1749,32.181,172500.0
2010-07-13 13:15:00,53.15,53.15,53.06,53.07,119200.0,32.1749,32.1749,32.1204,32.1265,119200.0
2010-07-13 13:20:00,53.07,53.15,53.05,53.14,81400.0,32.1265,32.1749,32.1144,32.1688,81400.0
2010-07-13 13:25:00,53.13,53.19,53.1,53.17,129900.0,32.1628,32.1991,32.1446,32.187,129900.0
2010-07-13 13:30:00,53.17,53.22,53.16,53.18,77000.0,32.187,32.2173,32.181,32.1931,77000.0
2010-07-13 13:35:00,53.19,53.21,53.1,53.2,92300.0,32.1991,32.2112,32.1446,32.2052,92300.0
2010-07-13 13:40:00,53.2,53.21,53.13,53.17,60600.0,32.2052,32.2112,32.1628,32.187,60600.0
2010-07-13 13:45:00,53.17,53.19,53.13,53.13,65200.0,32.187,32.1991,32.1628,32.1628,65200.0
2010-07-13 13:50:00,53.13,53.14,53.08,53.08,102900.0,32.1628,32.1688,32.1325,32.1325,102900.0
2010-07-13 13:55:00,53.08,53.16,53.07,53.1,111600.0,32.1325,32.181,32.1265,32.1446,111600.0
2010-07-13 14:00:00,53.11,53.24,53.09,53.2,162000.0,32.1507,32.2294,32.1386,32.2052,162000.0
2010-07-13 14:05:00,53.2,53.24,53.19,53.21,192100.0,32.2052,32.2294,32.1991,32.2112,192100.0
2010-07-13 14:10:00,53.2,53.22,53.15,53.22,137300.0,32.2052,32.2173,32.1749,32.2173,137300.0
2010-07-13 14:15:00,53.23,53.26,53.14,53.25,104700.0,32.2233,32.2415,32.1688,32.2354,104700.0
2010-07-13 14:20:00,53.25,53.26,53.18,53.22,117000.0,32.2354,32.2415,32.1931,32.2173,117000.0
2010-07-13 14:25:00,53.22,53.26,53.17,53.19,136800.0,32.2173,32.2415,32.187,32.1991,136800.0
2010-07-13 14:30:00,53.19,53.31,53.19,53.26,156100.0,32.1991,32.2718,32.1991,32.2415,156100.0
2010-07-13 14:35:00,53.27,53.31,53.24,53.29,154300.0,32.2475,32.2718,32.2294,32.2596,154300.0
2010-07-13 14:40:00,53.29,53.34,53.27,53.3,181000.0,32.2596,32.2899,32.2475,32.2657,181000.0
2010-07-13 14:45:00,53.3,53.36,53.28,53.36,206300.0,32.2657,32.302,32.2536,32.302,206300.0
2010-07-13 14:50:00,53.36,53.36,53.28,53.28,142800.0,32.302,32.302,32.2536,32.2536,142800.0
2010-07-13 14:55:00,53.29,53.31,53.28,53.3,71400.0,32.2596,32.2718,32.2536,32.2657,71400.0
2010-07-13 15:00:00,53.31,53.38,53.3,53.35,149900.0,32.2718,32.3141,32.2657,32.296,149900.0
2010-07-13 15:05:00,53.35,53.36,53.29,53.29,90800.0,32.296,32.302,32.2596,32.2596,90800.0
2010-07-13 15:10:00,53.29,53.32,53.27,53.32,131700.0,32.2596,32.2778,32.2475,32.2778,131700.0
2010-07-13 15:15:00,53.33,53.37,53.3,53.37,182300.0,32.2839,32.3081,32.2657,32.3081,182300.0
2010-07-13 15:20:00,53.37,53.38,53.31,53.33,95700.0,32.3081,32.3141,32.2718,32.2839,95700.0
2010-07-13 15:25:00,53.32,53.4,53.29,53.4,115600.0,32.2778,32.3262,32.2596,32.3262,115600.0
2010-07-13 15:30:00,53.39,53.39,53.31,53.33,98900.0,32.3202,32.3202,32.2718,32.2839,98900.0
2010-07-13 15:35:00,53.33,53.38,53.32,53.38,102600.0,32.2839,32.3141,32.2778,32.3141,102600.0
2010-07-13 15:40:00,53.38,53.39,53.34,53.36,307600.0,32.3141,32.3202,32.2899,32.302,307600.0
2010-07-13 15:45:00,53.35,53.42,53.3,53.3,534300.0,32.296,32.3383,32.2657,32.2657,534300.0
2010-07-13 15:50:00,53.3,53.33,53.1,53.13,538800.0,32.2657,32.2839,32.1446,32.1628,538800.0
2010-07-13 15:55:00,53.13,53.18,53.11,53.14,862100.0,32.1628,32.1931,32.1507,32.1688,862100.0
2010-07-14 09:30:00,52.87,52.93,52.6,52.66,273800.0,32.0054,32.0417,31.842,31.8783,273800.0
2010-07-14 09:35:00,52.66,52.76,52.56,52.72,278600.0,31.8783,31.9388,31.8177,31.9146,278600.0
2010-07-14 09:40:00,52.71,52.74,52.64,52.72,145400.0,31.9085,31.9267,31.8662,31.9146,145400.0
2010-07-14 09:45:00,52.72,52.89,52.69,52.86,168500.0,31.9146,32.0175,31.8964,31.9993,168500.0
2010-07-14 09:50:00,52.85,52.88,52.64,52.71,180000.0,31.9933,32.0115,31.8662,31.9085,180000.0
2010-07-14 09:55:00,52.71,52.73,52.59,52.63,113200.0,31.9085,31.9206,31.8359,31.8601,113200.0
2010-07-14 10:00:00,52.64,52.65,52.5,52.6,167400.0,31.8662,31.8722,31.7814,31.842,167400.0
2010-07-14 10:05:00,52.6,52.65,52.57,52.62,114800.0,31.842,31.8722,31.8238,31.8541,114800.0
2010-07-14 10:10:00,52.62,52.7,52.61,52.66,180500.0,31.8541,31.9025,31.848,31.8783,180500.0
2010-07-14 10:15:00,52.66,52.73,52.63,52.7,153700.0,31.8783,31.9206,31.8601,31.9025,153700.0
2010-07-14 10:20:00,52.69,52.81,52.69,52.8,149200.0,31.8964,31.9691,31.8964,31.963,149200.0
2010-07-14 10:25:00,52.8,52.87,52.73,52.74,100100.0,31.963,32.0054,31.9206,31.9267,100100.0
2010-07-14 10:30:00,52.75,52.93,52.74,52.89,430500.0,31.9328,32.0417,31.9267,32.0175,430500.0
2010-07-14 10:35:00,52.88,52.88,52.77,52.8,193600.0,32.0115,32.0115,31.9449,31.963,193600.0
2010-07-14 10:40:00,52.79,52.9,52.77,52.9,88200.0,31.957,32.0236,31.9449,32.0236,88200.0
2010-07-14 10:45:00,52.9,53.06,52.88,53.01,198800.0,32.0236,32.1204,32.0115,32.0901,198800.0
2010-07-14 10:50:00,53.01,53.07,52.99,52.99,293500.0,32.0901,32.1265,32.078,32.078,293500.0
2010-07-14 10:55:00,52.99,52.99,52.89,52.95,288400.0,32.078,32.078,32.0175,32.0538,288400.0
2010-07-14 11:00:00,52.95,53.12,52.93,53.11,294300.0,32.0538,32.1567,32.0417,32.1507,294300.0
2010-07-14 11:05:00,53.11,53.13,53.05,53.05,118000.0,32.1507,32.1628,32.1144,32.1144,118000.0
2010-07-14 11:10:00,53.05,53.13,53.02,53.11,145200.0,32.1144,32.1628,32.0962,32.1507,145200.0
2010-07-14 11:15:00,53.11,53.25,53.11,53.23,140200.0,32.1507,32.2354,32.1507,32.2233,140200.0
2010-07-14 11:20:00,53.23,53.28,53.19,53.27,71600.0,32.2233,32.2536,32.1991,32.2475,71600.0
2010-07-14 11:25:00,53.26,53.26,53.2,53.21,97800.0,32.2415,32.2415,32.2052,32.2112,97800.0
2010-07-14 11:30:00,53.21,53.24,53.19,53.24,39500.0,32.2112,32.2294,32.1991,32.2294,39500.0
2010-07-14 11:35:00,53.23,53.25,53.16,53.2,138600.0,32.2233,32.2354,32.181,32.2052,138600.0
2010-07-14 11:40:00,53.19,53.24,53.14,53.23,111300.0,32.1991,32.2294,32.1688,32.2233,111300.0
2010-07-14 11:45:00,53.24,53.3,53.2,53.27,134800.0,32.2294,32.2657,32.2052,32.2475,134800.0
2010-07-14 11:50:00,53.27,53.34,53.27,53.29,99800.0,32.2475,32.2899,32.2475,32.2596,99800.0
2010-07-14 11:55:00,53.27,53.27,53.14,53.14,52000.0,32.2475,32.2475,32.1688,32.1688,52000.0
2010-07-14 12:00:00,53.14,53.14,53.08,53.08,59300.0,32.1688,32.1688,32.1325,32.1325,59300.0
2010-07-14 12:05:00,53.08,53.15,53.08,53.13,47400.0,32.1325,32.1749,32.1325,32.1628,47400.0
2010-07-14 12:10:00,53.13,53.16,53.07,53.07,65900.0,32.1628,32.181,32.1265,32.1265,65900.0
2010-07-14 12:15:00,53.06,53.07,53.03,53.03,44400.0,32.1204,32.1265,32.1023,32.1023,44400.0
2010-07-14 12:20:00,53.03,53.08,53.03,53.08,45500.0,32.1023,32.1325,32.1023,32.1325,45500.0
2010-07-14 12:25:00,53.08,53.1,53.07,53.09,26300.0,32.1325,32.1446,32.1265,32.1386,26300.0
2010-07-14 12:30:00,53.1,53.13,53.08,53.12,31800.0,32.1446,32.1628,32.1325,32.1567,31800.0
2010-07-14 12:35:00,53.11,53.12,53.07,53.08,49900.0,32.1507,32.1567,32.1265,32.1325,49900.0
2010-07-14 12:40:00,53.09,53.09,53.06,53.08,50500.0,32.1386,32.1386,32.1204,32.1325,50500.0
2010-07-14 12:45:00,53.08,53.09,53.0,53.01,43000.0,32.1325,32.1386,32.0841,32.0901,43000.0
2010-07-14 12:50:00,53.01,53.01,52.91,52.91,55300.0,32.0901,32.0901,32.0296,32.0296,55300.0
2010-07-14 12:55:00,52.92,52.94,52.89,52.94,68100.0,32.0357,32.0478,32.0175,32.0478,68100.0
2010-07-14 13:00:00,52.93,52.96,52.92,52.93,51500.0,32.0417,32.0599,32.0357,32.0417,51500.0
2010-07-14 13:05:00,52.93,52.94,52.88,52.94,26800.0,32.0417,32.0478,32.0115,32.0478,26800.0
2010-07-14 13:10:00,52.94,52.99,52.92,52.98,32600.0,32.0478,32.078,32.0357,32.072,32600.0
2010-07-14 13:15:00,52.98,53.03,52.97,53.03,97500.0,32.072,32.1023,32.0659,32.1023,97500.0
2010-07-14 13:20:00,53.03,53.05,52.96,52.96,99400.0,32.1023,32.1144,32.0599,32.0599,99400.0
2010-07-14 13:25:00,52.97,53.03,52.96,53.01,51800.0,32.0659,32.1023,32.0599,32.0901,51800.0
2010-07-14 13:30:00,53.02,53.06,53.02,53.06,42500.0,32.0962,32.1204,32.0962,32.1204,42500.0
2010-07-14 13:35:00,53.05,53.05,53.01,53.01,29600.0,32.1144,32.1144,32.0901,32.0901,29600.0
2010-07-14 13:40:00,53.0,53.02,52.94,52.95,36700.0,32.0841,32.0962,32.0478,32.0538,36700.0
2010-07-14 13:45:00,52.95,52.97,52.92,52.94,174800.0,32.0538,32.0659,32.0357,32.0478,174800.0
2010-07-14 13:50:00,52.94,52.94,52.87,52.87,185300.0,32.0478,32.0478,32.0054,32.0054,185300.0
2010-07-14 13:55:00,52.86,52.9,52.86,52.89,71800.0,31.9993,32.0236,31.9993,32.0175,71800.0
2010-07-14 14:00:00,52.89,52.9,52.73,52.79,159700.0,32.0175,32.0236,31.9206,31.957,159700.0
2010-07-14 14:05:00,52.79,52.81,52.66,52.7,233100.0,31.957,31.9691,31.8783,31.9025,233100.0
2010-07-14 14:10:00,52.69,52.74,52.63,52.65,341700.0,31.8964,31.9267,31.8601,31.8722,341700.0
2010-07-14 14:15:00,52.65,52.75,52.6,52.7,368900.0,31.8722,31.9328,31.842,31.9025,368900.0
2010-07-14 14:20:00,52.7,52.73,52.59,52.59,128100.0,31.9025,31.9206,31.8359,31.8359,128100.0
2010-07-14 14:25:00,52.59,52.64,52.54,52.62,249200.0,31.8359,31.8662,31.8056,31.8541,249200.0
2010-07-14 14:30:00,52.63,52.67,52.6,52.62,122600.0,31.8601,31.8843,31.842,31.8541,122600.0
2010-07-14 14:35:00,52.63,52.67,52.62,52.63,124300.0,31.8601,31.8843,31.8541,31.8601,124300.0
2010-07-14 14:40:00,52.63,52.68,52.61,52.63,67500.0,31.8601,31.8904,31.848,31.8601,67500.0
2010-07-14 14:45:00,52.63,52.7,52.59,52.67,161500.0,31.8601,31.9025,31.8359,31.8843,161500.0
2010-07-14 14:50:00,52.67,52.71,52.66,52.69,31900.0,31.8843,31.9085,31.8783,31.8964,31900.0
2010-07-14 14:55:00,52.68,52.74,52.65,52.72,117600.0,31.8904,31.9267,31.8722,31.9146,117600.0
2010-07-14 15:00:00,52.72,52.81,52.72,52.8,90600.0,31.9146,31.9691,31.9146,31.963,90600.0
2010-07-14 15:05:00,52.8,52.8,52.7,52.73,75700.0,31.963,31.963,31.9025,31.9206,75700.0
2010-07-14 15:10:00,52.74,52.75,52.7,52.72,100000.0,31.9267,31.9328,31.9025,31.9146,100000.0
2010-07-14 15:15:00,52.73,52.87,52.71,52.84,207800.0,31.9206,32.0054,31.9085,31.9872,207800.0
2010-07-14 15:20:00,52.85,52.9,52.84,52.88,223600.0,31.9933,32.0236,31.9872,32.0115,223600.0
2010-07-14 15:25:00,52.89,52.94,52.81,52.81,143900.0,32.0175,32.0478,31.9691,31.9691,143900.0
2010-07-14 15:30:00,52.82,52.91,52.78,52.9,324700.0,31.9751,32.0296,31.9509,32.0236,324700.0
2010-07-14 15:35:00,52.89,52.89,52.84,52.86,78100.0,32.0175,32.0175,31.9872,31.9993,78100.0
2010-07-14 15:40:00,52.85,52.85,52.75,52.78,138600.0,31.9933,31.9933,31.9328,31.9509,138600.0
2010-07-14 15:45:00,52.79,52.93,52.77,52.93,281800.0,31.957,32.0417,31.9449,32.0417,281800.0
2010-07-14 15:50:00,52.94,52.96,52.87,52.94,307900.0,32.0478,32.0599,32.0054,32.0478,307900.0
2010-07-14 15:55:00,52.94,53.02,52.91,53.0,547700.0,32.0478,32.0962,32.0296,32.0841,547700.0
2010-07-15 09:30:00,53.06,53.06,52.79,52.82,165800.0,32.1204,32.1204,31.957,31.9751,165800.0
2010-07-15 09:35:00,52.83,52.86,52.71,52.71,149400.0,31.9812,31.9993,31.9085,31.9085,149400.0
2010-07-15 09:40:00,52.71,52.78,52.67,52.72,227000.0,31.9085,31.9509,31.8843,31.9146,227000.0
2010-07-15 09:45:00,52.72,52.72,52.6,52.67,204100.0,31.9146,31.9146,31.842,31.8843,204100.0
2010-07-15 09:50:00,52.67,52.78,52.64,52.74,166800.0,31.8843,31.9509,31.8662,31.9267,166800.0
2010-07-15 09:55:00,52.73,52.83,52.72,52.81,99300.0,31.9206,31.9812,31.9146,31.9691,99300.0
2010-07-15 10:00:00,52.8,52.8,52.45,52.48,624700.0,31.963,31.963,31.7511,31.7693,624700.0
2010-07-15 10:05:00,52.48,52.5,52.35,52.41,265700.0,31.7693,31.7814,31.6906,31.7269,265700.0
2010-07-15 10:10:00,52.4,52.41,52.19,52.24,319900.0,31.7209,31.7269,31.5938,31.624,319900.0
2010-07-15 10:15:00,52.24,52.25,52.15,52.16,602300.0,31.624,31.6301,31.5695,31.5756,602300.0
2010-07-15 10:20:00,52.15,52.26,52.09,52.25,215900.0,31.5695,31.6361,31.5332,31.6301,215900.0
2010-07-15 10:25:00,52.25,52.35,52.22,52.32,147700.0,31.6301,31.6906,31.6119,31.6724,147700.0
2010-07-15 10:30:00,52.32,52.34,52.28,52.31,116100.0,31.6724,31.6846,31.6482,31.6664,116100.0
2010-07-15 10:35:00,52.31,52.43,52.28,52.43,254700.0,31.6664,31.739,31.6482,31.739,254700.0
2010-07-15 10:40:00,52.44,52.45,52.3,52.33,331300.0,31.7451,31.7511,31.6603,31.6785,331300.0
2010-07-15 10:45:00,52.33,52.43,52.31,52.43,153500.0,31.6785,31.739,31.6664,31.739,153500.0
2010-07-15 10:50:00,52.41,52.48,52.38,52.48,180200.0,31.7269,31.7693,31.7088,31.7693,180200.0
2010-07-15 10:55:00,52.48,52.49,52.42,52.44,67900.0,31.7693,31.7754,31.733,31.7451,67900.0
2010-07-15 11:00:00,52.44,52.47,52.35,52.36,79700.0,31.7451,31.7633,31.6906,31.6967,79700.0
2010-07-15 11:05:00,52.36,52.38,52.32,52.35,76100.0,31.6967,31.7088,31.6724,31.6906,76100.0
2010-07-15 11:10:00,52.36,52.44,52.35,52.43,83400.0,31.6967,31.7451,31.6906,31.739,83400.0
2010-07-15 11:15:00,52.43,52.45,52.36,52.36,103900.0,31.739,31.7511,31.6967,31.6967,103900.0
2010-07-15 11:20:00,52.36,52.43,52.36,52.4,45600.0,31.6967,31.739,31.6967,31.7209,45600.0
2010-07-15 11:25:00,52.4,52.49,52.39,52.48,56100.0,31.7209,31.7754,31.7148,31.7693,56100.0
2010-07-15 11:30:00,52.47,52.49,52.38,52.38,101900.0,31.7633,31.7754,31.7088,31.7088,101900.0
2010-07-15 11:35:00,52.38,52.44,52.38,52.42,83600.0,31.7088,31.7451,31.7088,31.733,83600.0
2010-07-15 11:40:00,52.42,52.47,52.39,52.46,59100.0,31.733,31.7633,31.7148,31.7572,59100.0
2010-07-15 11:45:00,52.45,52.47,52.37,52.37,121600.0,31.7511,31.7633,31.7027,31.7027,121600.0
2010-07-15 11:50:00,52.38,52.41,52.35,52.37,60000.0,31.7088,31.7269,31.6906,31.7027,60000.0
2010-07-15 11:55:00,52.37,52.39,52.32,52.33,95400.0,31.7027,31.7148,31.6724,31.6785,95400.0
2010-07-15 12:00:00,52.34,52.34,52.3,52.3,42700.0,31.6846,31.6846,31.6603,31.6603,42700.0
2010-07-15 12:05:00,52.29,52.34,52.26,52.28,39500.0,31.6543,31.6846,31.6361,31.6482,39500.0
2010-07-15 12:10:00,52.27,52.31,52.27,52.29,21000.0,31.6422,31.6664,31.6422,31.6543,21000.0
2010-07-15 12:15:00,52.29,52.32,52.27,52.27,40000.0,31.6543,31.6724,31.6422,31.6422,40000.0
2010-07-15 12:20:00,52.26,52.27,52.15,52.16,113100.0,31.6361,31.6422,31.5695,31.5756,113100.0
2010-07-15 12:25:00,52.17,52.2,52.15,52.16,22600.0,31.5816,31.5998,31.5695,31.5756,22600.0
2010-07-15 12:30:00,52.15,52.19,52.12,52.14,54500.0,31.5695,31.5938,31.5514,31.5635,54500.0
2010-07-15 12:35:00,52.14,52.14,52.1,52.11,29800.0,31.5635,31.5635,31.5393,31.5453,29800.0
2010-07-15 12:40:00,52.12,52.15,52.1,52.15,314600.0,31.5514,31.5695,31.5393,31.5695,314600.0
2010-07-15 12:45:00,52.16,52.18,52.14,52.14,50100.0,31.5756,31.5877,31.5635,31.5635,50100.0
2010-07-15 12:50:00,52.15,52.23,52.12,52.23,42300.0,31.5695,31.618,31.5514,31.618,42300.0
2010-07-15 12:55:00,52.23,52.25,52.17,52.17,31700.0,31.618,31.6301,31.5816,31.5816,31700.0
2010-07-15 13:00:00,52.18,52.24,52.18,52.22,35400.0,31.5877,31.624,31.5877,31.6119,35400.0
2010-07-15 13:05:00,52.22,52.3,52.21,52.29,70900.0,31.6119,31.6603,31.6059,31.6543,70900.0
2010-07-15 13:10:00,52.28,52.28,52.22,52.23,48700.0,31.6482,31.6482,31.6119,31.618,48700.0
2010-07-15 13:15:00,52.24,52.35,52.24,52.33,49700.0,31.624,31.6906,31.624,31.6785,49700.0
2010-07-15 13:20:00,52.33,52.41,52.33,52.41,46500.0,31.6785,31.7269,31.6785,31.7269,46500.0
2010-07-15 13:25:00,52.42,52.45,52.4,52.4,60000.0,31.733,31.7511,31.7209,31.7209,60000.0
2010-07-15 13:30:00,52.4,52.44,52.34,52.35,80700.0,31.7209,31.7451,31.6846,31.6906,80700.0
2010-07-15 13:35:00,52.35,52.36,52.31,52.33,20700.0,31.6906,31.6967,31.6664,31.6785,20700.0
2010-07-15 13:40:00,52.33,52.34,52.29,52.31,48900.0,31.6785,31.6846,31.6543,31.6664,48900.0
2010-07-15 13:45:00,52.32,52.39,52.32,52.37,53900.0,31.6724,31.7148,31.6724,31.7027,53900.0
2010-07-15 13:50:00,52.36,52.36,52.3,52.31,33800.0,31.6967,31.6967,31.6603,31.6664,33800.0
2010-07-15 13:55:00,52.31,52.35,52.3,52.35,22600.0,31.6664,31.6906,31.6603,31.6906,22600.0
2010-07-15 14:00:00,52.35,52.46,52.32,52.42,70400.0,31.6906,31.7572,31.6724,31.733,70400.0
2010-07-15 14:05:00,52.42,52.43,52.32,52.33,65100.0,31.733,31.739,31.6724,31.6785,65100.0
2010-07-15 14:10:00,52.33,52.36,52.31,52.34,45700.0,31.6785,31.6967,31.6664,31.6846,45700.0
2010-07-15 14:15:00,52.33,52.43,52.33,52.43,55000.0,31.6785,31.739,31.6785,31.739,55000.0
2010-07-15 14:20:00,52.44,52.46,52.4,52.41,61800.0,31.7451,31.7572,31.7209,31.7269,61800.0
2010-07-15 14:25:00,52.41,52.52,52.4,52.48,111500.0,31.7269,31.7935,31.7209,31.7693,111500.0
2010-07-15 14:30:00,52.49,52.53,52.47,52.48,134700.0,31.7754,31.7996,31.7633,31.7693,134700.0
2010-07-15 14:35:00,52.47,52.5,52.42,52.48,170400.0,31.7633,31.7814,31.733,31.7693,170400.0
2010-07-15 14:40:00,52.48,52.5,52.42,52.43,50400.0,31.7693,31.7814,31.733,31.739,50400.0
2010-07-15 14:45:00,52.44,52.5,52.41,52.48,53900.0,31.7451,31.7814,31.7269,31.7693,53900.0
2010-07-15 14:50:00,52.48,52.5,52.47,52.47,48900.0,31.7693,31.7814,31.7633,31.7633,48900.0
2010-07-15 14:55:00,52.47,52.48,52.4,52.42,73700.0,31.7633,31.7693,31.7209,31.733,73700.0
2010-07-15 15:00:00,52.42,52.45,52.41,52.43,79700.0,31.733,31.7511,31.7269,31.739,79700.0
2010-07-15 15:05:00,52.43,52.46,52.36,52.38,263000.0,31.739,31.7572,31.6967,31.7088,263000.0
2010-07-15 15:10:00,52.37,52.37,52.25,52.26,221900.0,31.7027,31.7027,31.6301,31.6361,221900.0
2010-07-15 15:15:00,52.25,52.31,52.22,52.27,245900.0,31.6301,31.6664,31.6119,31.6422,245900.0
2010-07-15 15:20:00,52.27,52.31,52.21,52.24,181400.0,31.6422,31.6664,31.6059,31.624,181400.0
2010-07-15 15:25:00,52.25,52.39,52.23,52.37,287900.0,31.6301,31.7148,31.618,31.7027,287900.0
2010-07-15 15:30:00,52.37,52.55,52.37,52.5,451800.0,31.7027,31.8117,31.7027,31.7814,451800.0
2010-07-15 15:35:00,52.5,52.77,52.5,52.77,712900.0,31.7814,31.9449,31.7814,31.9449,712900.0
2010-07-15 15:40:00,52.77,52.93,52.69,52.88,808900.0,31.9449,32.0417,31.8964,32.0115,808900.0
2010-07-15 15:45:00,52.89,53.14,52.88,52.98,1065100.0,32.0175,32.1688,32.0115,32.072,1065100.0
2010-07-15 15:50:00,52.98,53.2,52.95,53.17,1047400.0,32.072,32.2052,32.0538,32.187,1047400.0
2010-07-15 15:55:00,53.17,53.17,52.98,52.99,1227300.0,32.187,32.187,32.072,32.078,1227300.0
2010-07-16 09:30:00,52.53,52.73,52.42,52.43,266800.0,31.7996,31.9206,31.733,31.739,266800.0
2010-07-16 09:35:00,52.42,52.56,52.4,52.44,116900.0,31.733,31.8177,31.7209,31.7451,116900.0
2010-07-16 09:40:00,52.44,52.59,52.43,52.46,687500.0,31.7451,31.8359,31.739,31.7572,687500.0
2010-07-16 09:45:00,52.45,52.48,52.3,52.31,227200.0,31.7511,31.7693,31.6603,31.6664,227200.0
2010-07-16 09:50:00,52.3,52.32,52.13,52.14,340200.0,31.6603,31.6724,31.5574,31.5635,340200.0
2010-07-16 09:55:00,52.15,52.17,51.96,52.05,432600.0,31.5695,31.5816,31.4545,31.509,432600.0
2010-07-16 10:00:00,52.05,52.13,52.02,52.1,206500.0,31.509,31.5574,31.4908,31.5393,206500.0
2010-07-16 10:05:00,52.09,52.1,51.88,51.92,277900.0,31.5332,31.5393,31.4061,31.4303,277900.0
2010-07-16 10:10:00,51.93,52.03,51.9,52.02,259300.0,31.4364,31.4969,31.4182,31.4908,259300.0
2010-07-16 10:15:00,52.01,52.11,51.99,52.11,173900.0,31.4848,31.5453,31.4727,31.5453,173900.0
2010-07-16 10:20:00,52.12,52.15,52.06,52.15,196700.0,31.5514,31.5695,31.5151,31.5695,196700.0
2010-07-16 10:25:00,52.15,52.18,52.08,52.13,315900.0,31.5695,31.5877,31.5272,31.5574,315900.0
2010-07-16 10:30:00,52.13,52.13,52.03,52.1,132600.0,31.5574,31.5574,31.4969,31.5393,132600.0
2010-07-16 10:35:00,52.1,52.16,52.04,52.09,320600.0,31.5393,31.5756,31.5029,31.5332,320600.0
2010-07-16 10:40:00,52.08,52.19,52.05,52.19,244900.0,31.5272,31.5938,31.509,31.5938,244900.0
2010-07-16 10:45:00,52.19,52.21,52.08,52.09,145000.0,31.5938,31.6059,31.5272,31.5332,145000.0
2010-07-16 10:50:00,52.08,52.15,52.07,52.14,160400.0,31.5272,31.5695,31.5211,31.5635,160400.0
2010-07-16 10:55:00,52.14,52.22,52.11,52.18,170600.0,31.5635,31.6119,31.5453,31.5877,170600.0
2010-07-16 11:00:00,52.19,52.21,52.08,52.08,109100.0,31.5938,31.6059,31.5272,31.5272,109100.0
2010-07-16 11:05:00,52.08,52.11,52.06,52.08,101900.0,31.5272,31.5453,31.5151,31.5272,101900.0
2010-07-16 11:10:00,52.09,52.1,52.07,52.09,83000.0,31.5332,31.5393,31.5211,31.5332,83000.0
2010-07-16 11:15:00,52.09,52.09,52.01,52.02,85900.0,31.5332,31.5332,31.4848,31.4908,85900.0
2010-07-16 11:20:00,52.01,52.01,51.85,51.91,261000.0,31.4848,31.4848,31.3879,31.4243,261000.0
2010-07-16 11:25:00,51.91,52.04,51.87,52.03,76700.0,31.4243,31.5029,31.4,31.4969,76700.0
2010-07-16 11:30:00,52.03,52.03,51.92,51.92,104800.0,31.4969,31.4969,31.4303,31.4303,104800.0
2010-07-16 11:35:00,51.93,51.99,51.88,51.94,156900.0,31.4364,31.4727,31.4061,31.4424,156900.0
2010-07-16 11:40:00,51.94,51.99,51.92,51.99,84400.0,31.4424,31.4727,31.4303,31.4727,84400.0
2010-07-16 11:45:00,51.98,52.0,51.91,51.93,147300.0,31.4666,31.4787,31.4243,31.4364,147300.0
2010-07-16 11:50:00,51.92,51.96,51.88,51.9,101300.0,31.4303,31.4545,31.4061,31.4182,101300.0
2010-07-16 11:55:00,51.9,51.95,51.86,51.88,103300.0,31.4182,31.4485,31.394,31.4061,103300.0
2010-07-16 12:00:00,51.87,51.9,51.84,51.86,121300.0,31.4,31.4182,31.3819,31.394,121300.0
2010-07-16 12:05:00,51.88,51.94,51.83,51.91,125000.0,31.4061,31.4424,31.3758,31.4243,125000.0
2010-07-16 12:10:00,51.91,52.01,51.89,51.9,94700.0,31.4243,31.4848,31.4121,31.4182,94700.0
2010-07-16 12:15:00,51.91,51.92,51.79,51.85,110600.0,31.4243,31.4303,31.3516,31.3879,110600.0
2010-07-16 12:20:00,51.84,51.89,51.81,51.89,143100.0,31.3819,31.4121,31.3637,31.4121,143100.0
2010-07-16 12:25:00,51.88,51.94,51.85,51.93,191700.0,31.4061,31.4424,31.3879,31.4364,191700.0
2010-07-16 12:30:00,51.93,51.93,51.88,51.89,77400.0,31.4364,31.4364,31.4061,31.4121,77400.0
2010-07-16 12:35:00,51.89,51.89,51.81,51.84,79600.0,31.4121,31.4121,31.3637,31.3819,79600.0
2010-07-16 12:40:00,51.85,51.89,51.85,51.87,45800.0,31.3879,31.4121,31.3879,31.4,45800.0
2010-07-16 12:45:00,51.87,51.89,51.81,51.84,71200.0,31.4,31.4121,31.3637,31.3819,71200.0
2010-07-16 12:50:00,51.84,51.84,51.77,51.8,192700.0,31.3819,31.3819,31.3395,31.3577,192700.0
2010-07-16 12:55:00,51.8,51.81,51.73,51.75,159300.0,31.3577,31.3637,31.3153,31.3274,159300.0
2010-07-16 13:00:00,51.75,51.79,51.7,51.71,140300.0,31.3274,31.3516,31.2971,31.3032,140300.0
2010-07-16 13:05:00,51.71,51.74,51.69,51.69,522600.0,31.3032,31.3213,31.2911,31.2911,522600.0
2010-07-16 13:10:00,51.69,51.73,51.65,51.68,303200.0,31.2911,31.3153,31.2669,31.285,303200.0
2010-07-16 13:15:00,51.68,51.71,51.67,51.68,97400.0,31.285,31.3032,31.279,31.285,97400.0
2010-07-16 13:20:00,51.68,51.69,51.63,51.65,63300.0,31.285,31.2911,31.2548,31.2669,63300.0
2010-07-16 13:25:00,51.64,51.64,51.56,51.58,106500.0,31.2608,31.2608,31.2124,31.2245,106500.0
2010-07-16 13:30:00,51.58,51.7,51.56,51.7,69300.0,31.2245,31.2971,31.2124,31.2971,69300.0
2010-07-16 13:35:00,51.7,51.77,51.66,51.71,86900.0,31.2971,31.3395,31.2729,31.3032,86900.0
2010-07-16 13:40:00,51.7,51.7,51.59,51.59,86900.0,31.2971,31.2971,31.2305,31.2305,86900.0
2010-07-16 13:45:00,51.6,51.65,51.55,51.64,164100.0,31.2366,31.2669,31.2063,31.2608,164100.0
2010-07-16 13:50:00,51.64,51.64,51.52,51.6,374600.0,31.2608,31.2608,31.1882,31.2366,374600.0
2010-07-16 13:55:00,51.6,51.64,51.59,51.6,117300.0,31.2366,31.2608,31.2305,31.2366,117300.0
2010-07-16 14:00:00,51.59,51.66,51.57,51.65,223100.0,31.2305,31.2729,31.2184,31.2669,223100.0
2010-07-16 14:05:00,51.66,51.66,51.6,51.65,88400.0,31.2729,31.2729,31.2366,31.2669,88400.0
2010-07-16 14:10:00,51.64,51.69,51.61,51.65,116800.0,31.2608,31.2911,31.2426,31.2669,116800.0
2010-07-16 14:15:00,51.66,51.66,51.56,51.57,116100.0,31.2729,31.2729,31.2124,31.2184,116100.0
2010-07-16 14:20:00,51.57,51.62,51.54,51.61,50800.0,31.2184,31.2487,31.2003,31.2426,50800.0
2010-07-16 14:25:00,51.6,51.64,51.58,51.6,73900.0,31.2366,31.2608,31.2245,31.2366,73900.0
2010-07-16 14:30:00,51.6,51.62,51.57,51.6,389900.0,31.2366,31.2487,31.2184,31.2366,389900.0
2010-07-16 14:35:00,51.61,51.61,51.5,51.56,131200.0,31.2426,31.2426,31.1761,31.2124,131200.0
2010-07-16 14:40:00,51.56,51.57,51.48,51.48,169300.0,31.2124,31.2184,31.1639,31.1639,169300.0
2010-07-16 14:45:00,51.49,51.56,51.49,51.54,167300.0,31.17,31.2124,31.17,31.2003,167300.0
2010-07-16 14:50:00,51.55,51.6,51.5,51.59,143100.0,31.2063,31.2366,31.1761,31.2305,143100.0
2010-07-16 14:55:00,51.6,51.63,51.53,51.53,145600.0,31.2366,31.2548,31.1942,31.1942,145600.0
2010-07-16 15:00:00,51.53,51.62,51.53,51.6,198000.0,31.1942,31.2487,31.1942,31.2366,198000.0
2010-07-16 15:05:00,51.6,51.64,51.57,51.58,152000.0,31.2366,31.2608,31.2184,31.2245,152000.0
2010-07-16 15:10:00,51.59,51.59,51.49,51.56,278200.0,31.2305,31.2305,31.17,31.2124,278200.0
2010-07-16 15:15:00,51.55,51.56,51.49,51.5,174400.0,31.2063,31.2124,31.17,31.1761,174400.0
2010-07-16 15:20:00,51.49,51.51,51.42,51.42,424600.0,31.17,31.1821,31.1276,31.1276,424600.0
2010-07-16 15:25:00,51.42,51.47,51.35,51.46,356800.0,31.1276,31.1579,31.0853,31.1518,356800.0
2010-07-16 15:30:00,51.47,51.51,51.44,51.5,343400.0,31.1579,31.1821,31.1397,31.1761,343400.0
2010-07-16 15:35:00,51.5,51.63,51.5,51.56,451000.0,31.1761,31.2548,31.1761,31.2124,451000.0
2010-07-16 15:40:00,51.55,51.67,51.55,51.65,423100.0,31.2063,31.279,31.2063,31.2669,423100.0
2010-07-16 15:45:00,51.65,51.65,51.46,51.52,641900.0,31.2669,31.2669,31.1518,31.1882,641900.0
2010-07-16 15:50:00,51.52,51.64,51.49,51.64,725600.0,31.1882,31.2608,31.17,31.2608,725600.0
2010-07-16 15:55:00,51.64,51.69,51.53,51.58,1431800.0,31.2608,31.2911,31.1942,31.2245,1431800.0
2010-07-19 09:30:00,51.94,51.94,51.79,51.87,381000.0,31.4424,31.4424,31.3516,31.4,381000.0
2010-07-19 09:35:00,51.86,52.08,51.85,52.08,256100.0,31.394,31.5272,31.3879,31.5272,256100.0
2010-07-19 09:40:00,52.08,52.1,51.99,52.08,197100.0,31.5272,31.5393,31.4727,31.5272,197100.0
2010-07-19 09:45:00,52.08,52.18,52.08,52.16,263000.0,31.5272,31.5877,31.5272,31.5756,263000.0
2010-07-19 09:50:00,52.15,52.28,52.11,52.26,235800.0,31.5695,31.6482,31.5453,31.6361,235800.0
2010-07-19 09:55:00,52.26,52.36,52.24,52.24,154200.0,31.6361,31.6967,31.624,31.624,154200.0
2010-07-19 10:00:00,52.22,52.23,52.05,52.09,156000.0,31.6119,31.618,31.509,31.5332,156000.0
2010-07-19 10:05:00,52.1,52.11,51.91,51.94,208400.0,31.5393,31.5453,31.4243,31.4424,208400.0
2010-07-19 10:10:00,51.94,52.01,51.88,51.97,226200.0,31.4424,31.4848,31.4061,31.4606,226200.0
2010-07-19 10:15:00,51.97,51.98,51.85,51.85,186300.0,31.4606,31.4666,31.3879,31.3879,186300.0
2010-07-19 10:20:00,51.86,51.88,51.63,51.63,229400.0,31.394,31.4061,31.2548,31.2548,229400.0
2010-07-19 10:25:00,51.62,51.64,51.53,51.53,217100.0,31.2487,31.2608,31.1942,31.1942,217100.0
2010-07-19 10:30:00,51.53,51.66,51.51,51.64,147100.0,31.1942,31.2729,31.1821,31.2608,147100.0
2010-07-19 10:35:00,51.65,51.72,51.59,51.59,168200.0,31.2669,31.3092,31.2305,31.2305,168200.0
2010-07-19 10:40:00,51.59,51.7,51.55,51.7,220600.0,31.2305,31.2971,31.2063,31.2971,220600.0
2010-07-19 10:45:00,51.7,51.81,51.69,51.74,403700.0,31.2971,31.3637,31.2911,31.3213,403700.0
2010-07-19 10:50:00,51.74,51.75,51.65,51.75,74000.0,31.3213,31.3274,31.2669,31.3274,74000.0
2010-07-19 10:55:00,51.76,51.8,51.69,51.79,122500.0,31.3334,31.3577,31.2911,31.3516,122500.0
2010-07-19 11:00:00,51.8,51.9,51.78,51.87,228000.0,31.3577,31.4182,31.3456,31.4,228000.0
2010-07-19 11:05:00,51.87,51.96,51.86,51.89,119100.0,31.4,31.4545,31.394,31.4121,119100.0
2010-07-19 11:10:00,51.89,51.96,51.88,51.93,64900.0,31.4121,31.4545,31.4061,31.4364,64900.0
2010-07-19 11:15:00,51.93,52.0,51.93,51.97,155900.0,31.4364,31.4787,31.4364,31.4606,155900.0
2010-07-19 11:20:00,51.96,52.0,51.94,52.0,32900.0,31.4545,31.4787,31.4424,31.4787,32900.0
2010-07-19 11:25:00,52.01,52.05,51.97,51.98,78600.0,31.4848,31.509,31.4606,31.4666,78600.0
2010-07-19 11:30:00,51.98,51.99,51.91,51.92,107600.0,31.4666,31.4727,31.4243,31.4303,107600.0
2010-07-19 11:35:00,51.92,51.93,51.79,51.83,88000.0,31.4303,31.4364,31.3516,31.3758,88000.0
2010-07-19 11:40:00,51.82,51.88,51.82,51.87,63900.0,31.3698,31.4061,31.3698,31.4,63900.0
2010-07-19 11:45:00,51.88,51.88,51.76,51.78,37900.0,31.4061,31.4061,31.3334,31.3456,37900.0
2010-07-19 11:50:00,51.78,51.85,51.78,51.84,169000.0,31.3456,31.3879,31.3456,31.3819,169000.0
2010-07-19 11:55:00,51.85,51.92,51.84,51.91,41500.0,31.3879,31.4303,31.3819,31.4243,41500.0
2010-07-19 12:00:00,51.92,51.94,51.82,51.82,172900.0,31.4303,31.4424,31.3698,31.3698,172900.0
2010-07-19 12:05:00,51.81,51.81,51.75,51.76,77400.0,31.3637,31.3637,31.3274,31.3334,77400.0
2010-07-19 12:10:00,51.75,51.76,51.63,51.65,118600.0,31.3274,31.3334,31.2548,31.2669,118600.0
2010-07-19 12:15:00,51.64,51.8,51.63,51.8,54200.0,31.2608,31.3577,31.2548,31.3577,54200.0
2010-07-19 12:20:00,51.8,51.84,51.8,51.84,99100.0,31.3577,31.3819,31.3577,31.3819,99100.0
2010-07-19 12:25:00,51.84,51.89,51.82,51.87,41900.0,31.3819,31.4121,31.3698,31.4,41900.0
2010-07-19 12:30:00,51.87,51.87,51.82,51.85,50600.0,31.4,31.4,31.3698,31.3879,50600.0
2010-07-19 12:35:00,51.85,51.93,51.84,51.93,41500.0,31.3879,31.4364,31.3819,31.4364,41500.0
2010-07-19 12:40:00,51.93,51.98,51.92,51.94,38200.0,31.4364,31.4666,31.4303,31.4424,38200.0
2010-07-19 12:45:00,51.94,52.02,51.92,52.0,67900.0,31.4424,31.4908,31.4303,31.4787,67900.0
2010-07-19 12:50:00,52.01,52.04,52.0,52.0,37200.0,31.4848,31.5029,31.4787,31.4787,37200.0
2010-07-19 12:55:00,52.0,52.0,51.92,51.94,48500.0,31.4787,31.4787,31.4303,31.4424,48500.0
2010-07-19 13:00:00,51.94,51.94,51.88,51.89,49700.0,31.4424,31.4424,31.4061,31.4121,49700.0
2010-07-19 13:05:00,51.9,51.9,51.86,51.89,61700.0,31.4182,31.4182,31.394,31.4121,61700.0
2010-07-19 13:10:00,51.9,51.9,51.84,51.85,73100.0,31.4182,31.4182,31.3819,31.3879,73100.0
2010-07-19 13:15:00,51.86,51.86,51.8,51.82,46900.0,31.394,31.394,31.3577,31.3698,46900.0
2010-07-19 13:20:00,51.82,51.84,51.82,51.82,20700.0,31.3698,31.3819,31.3698,31.3698,20700.0
2010-07-19 13:25:00,51.82,51.82,51.75,51.79,53100.0,31.3698,31.3698,31.3274,31.3516,53100.0
2010-07-19 13:30:00,51.8,51.85,51.79,51.8,45100.0,31.3577,31.3879,31.3516,31.3577,45100.0
2010-07-19 13:35:00,51.81,51.81,51.76,51.78,37200.0,31.3637,31.3637,31.3334,31.3456,37200.0
2010-07-19 13:40:00,51.79,51.81,51.74,51.74,31100.0,31.3516,31.3637,31.3213,31.3213,31100.0
2010-07-19 13:45:00,51.74,51.79,51.74,51.79,39000.0,31.3213,31.3516,31.3213,31.3516,39000.0
2010-07-19 13:50:00,51.79,51.79,51.75,51.76,20900.0,31.3516,31.3516,31.3274,31.3334,20900.0
2010-07-19 13:55:00,51.77,51.79,51.71,51.72,29900.0,31.3395,31.3516,31.3032,31.3092,29900.0
2010-07-19 14:00:00,51.72,51.78,51.71,51.78,24300.0,31.3092,31.3456,31.3032,31.3456,24300.0
2010-07-19 14:05:00,51.79,51.8,51.72,51.78,40800.0,31.3516,31.3577,31.3092,31.3456,40800.0
2010-07-19 14:10:00,51.78,51.87,51.78,51.87,35700.0,31.3456,31.4,31.3456,31.4,35700.0
2010-07-19 14:15:00,51.87,51.92,51.85,51.92,119500.0,31.4,31.4303,31.3879,31.4303,119500.0
2010-07-19 14:20:00,51.91,51.92,51.85,51.89,58500.0,31.4243,31.4303,31.3879,31.4121,58500.0
2010-07-19 14:25:00,51.9,51.91,51.87,51.88,22900.0,31.4182,31.4243,31.4,31.4061,22900.0
2010-07-19 14:30:00,51.88,51.96,51.88,51.95,29200.0,31.4061,31.4545,31.4061,31.4485,29200.0
2010-07-19 14:35:00,51.95,51.97,51.92,51.96,63200.0,31.4485,31.4606,31.4303,31.4545,63200.0
2010-07-19 14:40:00,51.97,52.04,51.97,52.03,132100.0,31.4606,31.5029,31.4606,31.4969,132100.0
2010-07-19 14:45:00,52.04,52.13,52.03,52.12,210600.0,31.5029,31.5574,31.4969,31.5514,210600.0
2010-07-19 14:50:00,52.12,52.2,52.11,52.19,109600.0,31.5514,31.5998,31.5453,31.5938,109600.0
2010-07-19 14:55:00,52.19,52.19,52.1,52.11,91700.0,31.5938,31.5938,31.5393,31.5453,91700.0
2010-07-19 15:00:00,52.11,52.18,52.08,52.18,103500.0,31.5453,31.5877,31.5272,31.5877,103500.0
2010-07-19 15:05:00,52.18,52.24,52.15,52.22,143200.0,31.5877,31.624,31.5695,31.6119,143200.0
2010-07-19 15:10:00,52.23,52.26,52.2,52.21,262700.0,31.618,31.6361,31.5998,31.6059,262700.0
2010-07-19 15:15:00,52.21,52.25,52.13,52.15,142600.0,31.6059,31.6301,31.5574,31.5695,142600.0
2010-07-19 15:20:00,52.14,52.15,52.07,52.07,174800.0,31.5635,31.5695,31.5211,31.5211,174800.0
2010-07-19 15:25:00,52.08,52.08,51.95,51.99,159400.0,31.5272,31.5272,31.4485,31.4727,159400.0
2010-07-19 15:30:00,51.99,52.01,51.91,51.97,218600.0,31.4727,31.4848,31.4243,31.4606,218600.0
2010-07-19 15:35:00,51.97,52.01,51.87,51.92,215000.0,31.4606,31.4848,31.4,31.4303,215000.0
2010-07-19 15:40:00,51.92,52.05,51.86,52.03,231200.0,31.4303,31.509,31.394,31.4969,231200.0
2010-07-19 15:45:00,52.04,52.09,51.99,52.02,459000.0,31.5029,31.5332,31.4727,31.4908,459000.0
2010-07-19 15:50:00,52.02,52.07,51.99,52.06,479600.0,31.4908,31.5211,31.4727,31.5151,479600.0
2010-07-19 15:55:00,52.06,52.12,52.05,52.05,708700.0,31.5151,31.5514,31.509,31.509,708700.0
2010-07-20 09:30:00,51.34,51.59,51.31,51.58,462600.0,31.0792,31.2305,31.061,31.2245,462600.0
2010-07-20 09:35:00,51.58,51.73,51.58,51.72,335200.0,31.2245,31.3153,31.2245,31.3092,335200.0
2010-07-20 09:40:00,51.73,52.06,51.73,52.05,391800.0,31.3153,31.5151,31.3153,31.509,391800.0
2010-07-20 09:45:00,52.06,52.09,52.0,52.05,141200.0,31.5151,31.5332,31.4787,31.509,141200.0
2010-07-20 09:50:00,52.05,52.26,52.05,52.2,372700.0,31.509,31.6361,31.509,31.5998,372700.0
2010-07-20 09:55:00,52.21,52.21,52.03,52.03,234100.0,31.6059,31.6059,31.4969,31.4969,234100.0
2010-07-20 10:00:00,52.02,52.14,51.96,51.97,279000.0,31.4908,31.5635,31.4545,31.4606,279000.0
2010-07-20 10:05:00,51.97,52.04,51.94,52.0,175600.0,31.4606,31.5029,31.4424,31.4787,175600.0
2010-07-20 10:10:00,52.0,52.11,51.97,51.99,157100.0,31.4787,31.5453,31.4606,31.4727,157100.0
2010-07-20 10:15:00,51.99,52.17,51.99,52.17,434300.0,31.4727,31.5816,31.4727,31.5816,434300.0
2010-07-20 10:20:00,52.16,52.33,52.15,52.27,287300.0,31.5756,31.6785,31.5695,31.6422,287300.0
2010-07-20 10:25:00,52.27,52.28,52.22,52.24,71500.0,31.6422,31.6482,31.6119,31.624,71500.0
2010-07-20 10:30:00,52.24,52.32,52.19,52.32,141900.0,31.624,31.6724,31.5938,31.6724,141900.0
2010-07-20 10:35:00,52.32,52.33,52.25,52.25,267500.0,31.6724,31.6785,31.6301,31.6301,267500.0
2010-07-20 10:40:00,52.25,52.34,52.22,52.27,110300.0,31.6301,31.6846,31.6119,31.6422,110300.0
2010-07-20 10:45:00,52.26,52.32,52.26,52.29,69500.0,31.6361,31.6724,31.6361,31.6543,69500.0
2010-07-20 10:50:00,52.28,52.33,52.24,52.24,82800.0,31.6482,31.6785,31.624,31.624,82800.0
2010-07-20 10:55:00,52.23,52.24,52.16,52.23,120700.0,31.618,31.624,31.5756,31.618,120700.0
2010-07-20 11:00:00,52.23,52.42,52.22,52.41,202600.0,31.618,31.733,31.6119,31.7269,202600.0
2010-07-20 11:05:00,52.39,52.53,52.36,52.53,123100.0,31.7148,31.7996,31.6967,31.7996,123100.0
2010-07-20 11:10:00,52.52,52.56,52.51,52.53,124900.0,31.7935,31.8177,31.7875,31.7996,124900.0
2010-07-20 11:15:00,52.53,52.68,52.52,52.65,346200.0,31.7996,31.8904,31.7935,31.8722,346200.0
2010-07-20 11:20:00,52.66,52.66,52.59,52.63,87000.0,31.8783,31.8783,31.8359,31.8601,87000.0
2010-07-20 11:25:00,52.62,52.62,52.54,52.56,72400.0,31.8541,31.8541,31.8056,31.8177,72400.0
2010-07-20 11:30:00,52.55,52.59,52.47,52.48,100200.0,31.8117,31.8359,31.7633,31.7693,100200.0
2010-07-20 11:35:00,52.48,52.53,52.47,52.5,64100.0,31.7693,31.7996,31.7633,31.7814,64100.0
2010-07-20 11:40:00,52.5,52.5,52.43,52.48,82100.0,31.7814,31.7814,31.739,31.7693,82100.0
2010-07-20 11:45:00,52.48,52.52,52.48,52.51,79200.0,31.7693,31.7935,31.7693,31.7875,79200.0
2010-07-20 11:50:00,52.52,52.53,52.4,52.43,87100.0,31.7935,31.7996,31.7209,31.739,87100.0
2010-07-20 11:55:00,52.43,52.44,52.37,52.37,61600.0,31.739,31.7451,31.7027,31.7027,61600.0
2010-07-20 12:00:00,52.38,52.43,52.36,52.38,76000.0,31.7088,31.739,31.6967,31.7088,76000.0
2010-07-20 12:05:00,52.39,52.46,52.39,52.44,82400.0,31.7148,31.7572,31.7148,31.7451,82400.0
2010-07-20 12:10:00,52.44,52.45,52.27,52.27,66200.0,31.7451,31.7511,31.6422,31.6422,66200.0
2010-07-20 12:15:00,52.28,52.29,52.24,52.27,49700.0,31.6482,31.6543,31.624,31.6422,49700.0
2010-07-20 12:20:00,52.26,52.27,52.24,52.24,55000.0,31.6361,31.6422,31.624,31.624,55000.0
2010-07-20 12:25:00,52.23,52.32,52.23,52.3,148200.0,31.618,31.6724,31.618,31.6603,148200.0
2010-07-20 12:30:00,52.29,52.3,52.24,52.26,184900.0,31.6543,31.6603,31.624,31.6361,184900.0
2010-07-20 12:35:00,52.26,52.34,52.26,52.28,68700.0,31.6361,31.6846,31.6361,31.6482,68700.0
2010-07-20 12:40:00,52.27,52.34,52.25,52.34,53600.0,31.6422,31.6846,31.6301,31.6846,53600.0
2010-07-20 12:45:00,52.35,52.46,52.35,52.43,59600.0,31.6906,31.7572,31.6906,31.739,59600.0
2010-07-20 12:50:00,52.43,52.43,52.38,52.38,50300.0,31.739,31.739,31.7088,31.7088,50300.0
2010-07-20 12:55:00,52.38,52.42,52.36,52.41,50700.0,31.7088,31.733,31.6967,31.7269,50700.0
2010-07-20 13:00:00,52.42,52.45,52.41,52.44,57500.0,31.733,31.7511,31.7269,31.7451,57500.0
2010-07-20 13:05:00,52.44,52.5,52.43,52.45,82700.0,31.7451,31.7814,31.739,31.7511,82700.0
2010-07-20 13:10:00,52.46,52.48,52.38,52.38,75600.0,31.7572,31.7693,31.7088,31.7088,75600.0
2010-07-20 13:15:00,52.38,52.53,52.38,52.53,91200.0,31.7088,31.7996,31.7088,31.7996,91200.0
2010-07-20 13:20:00,52.53,52.57,52.51,52.51,67400.0,31.7996,31.8238,31.7875,31.7875,67400.0
2010-07-20 13:25:00,52.51,52.56,52.51,52.56,69500.0,31.7875,31.8177,31.7875,31.8177,69500.0
2010-07-20 13:30:00,52.57,52.61,52.53,52.59,122500.0,31.8238,31.848,31.7996,31.8359,122500.0
2010-07-20 13:35:00,52.59,52.76,52.59,52.75,173900.0,31.8359,31.9388,31.8359,31.9328,173900.0
2010-07-20 13:40:00,52.74,52.78,52.7,52.74,95000.0,31.9267,31.9509,31.9025,31.9267,95000.0
2010-07-20 13:45:00,52.75,52.79,52.74,52.77,94400.0,31.9328,31.957,31.9267,31.9449,94400.0
2010-07-20 13:50:00,52.77,52.91,52.75,52.9,439600.0,31.9449,32.0296,31.9328,32.0236,439600.0
2010-07-20 13:55:00,52.9,52.99,52.9,52.98,267400.0,32.0236,32.078,32.0236,32.072,267400.0
2010-07-20 14:00:00,52.98,52.99,52.88,52.88,125300.0,32.072,32.078,32.0115,32.0115,125300.0
2010-07-20 14:05:00,52.89,52.95,52.86,52.86,120900.0,32.0175,32.0538,31.9993,31.9993,120900.0
2010-07-20 14:10:00,52.86,52.89,52.81,52.82,126000.0,31.9993,32.0175,31.9691,31.9751,126000.0
2010-07-20 14:15:00,52.83,52.86,52.78,52.84,183100.0,31.9812,31.9993,31.9509,31.9872,183100.0
2010-07-20 14:20:00,52.83,52.83,52.74,52.79,222300.0,31.9812,31.9812,31.9267,31.957,222300.0
2010-07-20 14:25:00,52.79,52.86,52.78,52.83,74200.0,31.957,31.9993,31.9509,31.9812,74200.0
2010-07-20 14:30:00,52.82,52.93,52.81,52.9,93000.0,31.9751,32.0417,31.9691,32.0236,93000.0
2010-07-20 14:35:00,52.9,52.93,52.87,52.91,86000.0,32.0236,32.0417,32.0054,32.0296,86000.0
2010-07-20 14:40:00,52.9,52.98,52.88,52.92,159900.0,32.0236,32.072,32.0115,32.0357,159900.0
2010-07-20 14:45:00,52.91,53.02,52.86,53.0,119000.0,32.0296,32.0962,31.9993,32.0841,119000.0
2010-07-20 14:50:00,53.0,53.03,52.96,52.96,142900.0,32.0841,32.1023,32.0599,32.0599,142900.0
2010-07-20 14:55:00,52.96,52.98,52.9,52.93,77800.0,32.0599,32.072,32.0236,32.0417,77800.0
2010-07-20 15:00:00,52.94,53.0,52.88,53.0,128500.0,32.0478,32.0841,32.0115,32.0841,128500.0
2010-07-20 15:05:00,52.99,53.0,52.96,52.99,121400.0,32.078,32.0841,32.0599,32.078,121400.0
2010-07-20 15:10:00,52.98,53.11,52.96,53.09,165800.0,32.072,32.1507,32.0599,32.1386,165800.0
2010-07-20 15:15:00,53.09,53.14,53.06,53.06,175200.0,32.1386,32.1688,32.1204,32.1204,175200.0
2010-07-20 15:20:00,53.05,53.15,53.03,53.13,234400.0,32.1144,32.1749,32.1023,32.1628,234400.0
2010-07-20 15:25:00,53.13,53.24,53.11,53.2,421000.0,32.1628,32.2294,32.1507,32.2052,421000.0
2010-07-20 15:30:00,53.2,53.32,53.18,53.25,347900.0,32.2052,32.2778,32.1931,32.2354,347900.0
2010-07-20 15:35:00,53.25,53.28,53.19,53.2,254600.0,32.2354,32.2536,32.1991,32.2052,254600.0
2010-07-20 15:40:00,53.2,53.25,53.12,53.2,685000.0,32.2052,32.2354,32.1567,32.2052,685000.0
2010-07-20 15:45:00,53.21,53.24,53.19,53.22,530900.0,32.2112,32.2294,32.1991,32.2173,530900.0
2010-07-20 15:50:00,53.22,53.24,53.11,53.11,863200.0,32.2173,32.2294,32.1507,32.1507,863200.0
2010-07-20 15:55:00,53.1,53.21,53.08,53.21,1484000.0,32.1446,32.2112,32.1325,32.2112,1484000.0
2010-07-21 09:30:00,53.59,53.59,53.34,53.44,1084100.0,32.4413,32.4413,32.2899,32.3505,1084100.0
2010-07-21 09:35:00,53.45,53.45,53.3,53.31,377000.0,32.3565,32.3565,32.2657,32.2718,377000.0
2010-07-21 09:40:00,53.3,53.36,53.2,53.27,229200.0,32.2657,32.302,32.2052,32.2475,229200.0
2010-07-21 09:45:00,53.26,53.26,53.08,53.17,218000.0,32.2415,32.2415,32.1325,32.187,218000.0
2010-07-21 09:50:00,53.18,53.22,53.07,53.12,306900.0,32.1931,32.2173,32.1265,32.1567,306900.0
2010-07-21 09:55:00,53.12,53.24,53.09,53.24,137400.0,32.1567,32.2294,32.1386,32.2294,137400.0
2010-07-21 10:00:00,53.23,53.27,53.11,53.27,119400.0,32.2233,32.2475,32.1507,32.2475,119400.0
2010-07-21 10:05:00,53.27,53.28,53.16,53.2,221600.0,32.2475,32.2536,32.181,32.2052,221600.0
2010-07-21 10:10:00,53.21,53.44,53.2,53.43,416200.0,32.2112,32.3505,32.2052,32.3444,416200.0
2010-07-21 10:15:00,53.42,53.51,53.41,53.47,216000.0,32.3383,32.3928,32.3323,32.3686,216000.0
2010-07-21 10:20:00,53.47,53.47,53.37,53.39,274800.0,32.3686,32.3686,32.3081,32.3202,274800.0
2010-07-21 10:25:00,53.39,53.4,53.3,53.38,234900.0,32.3202,32.3262,32.2657,32.3141,234900.0
2010-07-21 10:30:00,53.37,53.37,53.1,53.13,823200.0,32.3081,32.3081,32.1446,32.1628,823200.0
2010-07-21 10:35:00,53.13,53.22,53.11,53.15,336100.0,32.1628,32.2173,32.1507,32.1749,336100.0
2010-07-21 10:40:00,53.16,53.22,53.12,53.13,239300.0,32.181,32.2173,32.1567,32.1628,239300.0
2010-07-21 10:45:00,53.13,53.16,53.01,53.15,608800.0,32.1628,32.181,32.0901,32.1749,608800.0
2010-07-21 10:50:00,53.14,53.16,53.1,53.12,264800.0,32.1688,32.181,32.1446,32.1567,264800.0
2010-07-21 10:55:00,53.13,53.16,53.04,53.06,126300.0,32.1628,32.181,32.1083,32.1204,126300.0
2010-07-21 11:00:00,53.07,53.07,52.97,52.98,255000.0,32.1265,32.1265,32.0659,32.072,255000.0
2010-07-21 11:05:00,52.98,52.99,52.85,52.85,226100.0,32.072,32.078,31.9933,31.9933,226100.0
2010-07-21 11:10:00,52.85,52.85,52.72,52.74,1197900.0,31.9933,31.9933,31.9146,31.9267,1197900.0
2010-07-21 11:15:00,52.74,52.75,52.68,52.74,572700.0,31.9267,31.9328,31.8904,31.9267,572700.0
2010-07-21 11:20:00,52.75,52.83,52.74,52.82,820500.0,31.9328,31.9812,31.9267,31.9751,820500.0
2010-07-21 11:25:00,52.82,52.84,52.79,52.84,275600.0,31.9751,31.9872,31.957,31.9872,275600.0
2010-07-21 11:30:00,52.83,52.85,52.78,52.82,117900.0,31.9812,31.9933,31.9509,31.9751,117900.0
2010-07-21 11:35:00,52.81,52.97,52.81,52.95,108500.0,31.9691,32.0659,31.9691,32.0538,108500.0
2010-07-21 11:40:00,52.96,53.01,52.91,52.91,156800.0,32.0599,32.0901,32.0296,32.0296,156800.0
2010-07-21 11:45:00,52.92,52.95,52.91,52.92,172500.0,32.0357,32.0538,32.0296,32.0357,172500.0
2010-07-21 11:50:00,52.92,52.96,52.89,52.94,65400.0,32.0357,32.0599,32.0175,32.0478,65400.0
2010-07-21 11:55:00,52.94,53.05,52.93,53.05,103300.0,32.0478,32.1144,32.0417,32.1144,103300.0
2010-07-21 12:00:00,53.04,53.16,53.04,53.04,180700.0,32.1083,32.181,32.1083,32.1083,180700.0
2010-07-21 12:05:00,53.05,53.06,53.0,53.01,115700.0,32.1144,32.1204,32.0841,32.0901,115700.0
2010-07-21 12:10:00,53.02,53.15,52.99,53.12,140700.0,32.0962,32.1749,32.078,32.1567,140700.0
2010-07-21 12:15:00,53.11,53.16,53.0,53.02,96800.0,32.1507,32.181,32.0841,32.0962,96800.0
2010-07-21 12:20:00,53.02,53.03,52.97,52.99,54700.0,32.0962,32.1023,32.0659,32.078,54700.0
2010-07-21 12:25:00,53.0,53.03,52.98,53.03,59500.0,32.0841,32.1023,32.072,32.1023,59500.0
2010-07-21 12:30:00,53.03,53.09,53.02,53.02,50000.0,32.1023,32.1386,32.0962,32.0962,50000.0
2010-07-21 12:35:00,53.02,53.05,52.99,52.99,49200.0,32.0962,32.1144,32.078,32.078,49200.0
2010-07-21 12:40:00,52.99,53.0,52.86,52.87,53900.0,32.078,32.0841,31.9993,32.0054,53900.0
2010-07-21 12:45:00,52.87,52.96,52.84,52.94,52100.0,32.0054,32.0599,31.9872,32.0478,52100.0
2010-07-21 12:50:00,52.94,52.94,52.87,52.88,44300.0,32.0478,32.0478,32.0054,32.0115,44300.0
2010-07-21 12:55:00,52.88,52.9,52.85,52.88,19700.0,32.0115,32.0236,31.9933,32.0115,19700.0
2010-07-21 13:00:00,52.88,52.94,52.87,52.92,20700.0,32.0115,32.0478,32.0054,32.0357,20700.0
2010-07-21 13:05:00,52.92,52.98,52.92,52.98,23500.0,32.0357,32.072,32.0357,32.072,23500.0
2010-07-21 13:10:00,52.99,52.99,52.94,52.96,20800.0,32.078,32.078,32.0478,32.0599,20800.0
2010-07-21 13:15:00,52.97,52.99,52.93,52.93,24400.0,32.0659,32.078,32.0417,32.0417,24400.0
2010-07-21 13:20:00,52.93,52.98,52.92,52.93,26500.0,32.0417,32.072,32.0357,32.0417,26500.0
2010-07-21 13:25:00,52.92,52.96,52.89,52.96,27100.0,32.0357,32.0599,32.0175,32.0599,27100.0
2010-07-21 13:30:00,52.96,53.03,52.96,53.01,57800.0,32.0599,32.1023,32.0599,32.0901,57800.0
2010-07-21 13:35:00,53.01,53.01,52.96,52.98,10400.0,32.0901,32.0901,32.0599,32.072,10400.0
2010-07-21 13:40:00,52.97,52.97,52.91,52.91,92700.0,32.0659,32.0659,32.0296,32.0296,92700.0
2010-07-21 13:45:00,52.92,52.94,52.87,52.93,135700.0,32.0357,32.0478,32.0054,32.0417,135700.0
2010-07-21 13:50:00,52.94,53.04,52.93,53.01,144500.0,32.0478,32.1083,32.0417,32.0901,144500.0
2010-07-21 13:55:00,53.02,53.05,52.94,52.94,45200.0,32.0962,32.1144,32.0478,32.0478,45200.0
2010-07-21 14:00:00,52.94,52.98,52.79,52.92,374100.0,32.0478,32.072,31.957,32.0357,374100.0
2010-07-21 14:05:00,52.9,52.9,52.67,52.67,250400.0,32.0236,32.0236,31.8843,31.8843,250400.0
2010-07-21 14:10:00,52.66,52.67,52.4,52.51,485600.0,31.8783,31.8843,31.7209,31.7875,485600.0
2010-07-21 14:15:00,52.51,52.51,52.36,52.44,367000.0,31.7875,31.7875,31.6967,31.7451,367000.0
2010-07-21 14:20:00,52.43,52.48,52.31,52.42,301100.0,31.739,31.7693,31.6664,31.733,301100.0
2010-07-21 14:25:00,52.42,52.45,52.32,52.35,375900.0,31.733,31.7511,31.6724,31.6906,375900.0
2010-07-21 14:30:00,52.35,52.37,52.18,52.21,422700.0,31.6906,31.7027,31.5877,31.6059,422700.0
2010-07-21 14:35:00,52.21,52.32,52.19,52.29,462900.0,31.6059,31.6724,31.5938,31.6543,462900.0
2010-07-21 14:40:00,52.29,52.4,52.26,52.36,257500.0,31.6543,31.7209,31.6361,31.6967,257500.0
2010-07-21 14:45:00,52.36,52.4,52.22,52.26,284900.0,31.6967,31.7209,31.6119,31.6361,284900.0
2010-07-21 14:50:00,52.26,52.29,52.07,52.1,510400.0,31.6361,31.6543,31.5211,31.5393,510400.0
2010-07-21 14:55:00,52.1,52.13,51.99,52.05,481000.0,31.5393,31.5574,31.4727,31.509,481000.0
2010-07-21 15:00:00,52.06,52.11,52.02,52.11,292100.0,31.5151,31.5453,31.4908,31.5453,292100.0
2010-07-21 15:05:00,52.11,52.25,52.09,52.21,260500.0,31.5453,31.6301,31.5332,31.6059,260500.0
2010-07-21 15:10:00,52.21,52.27,52.15,52.27,232200.0,31.6059,31.6422,31.5695,31.6422,232200.0
2010-07-21 15:15:00,52.27,52.33,52.09,52.1,255700.0,31.6422,31.6785,31.5332,31.5393,255700.0
2010-07-21 15:20:00,52.09,52.25,52.04,52.21,254600.0,31.5332,31.6301,31.5029,31.6059,254600.0
2010-07-21 15:25:00,52.21,52.26,52.14,52.19,251800.0,31.6059,31.6361,31.5635,31.5938,251800.0
2010-07-21 15:30:00,52.2,52.31,52.17,52.26,388800.0,31.5998,31.6664,31.5816,31.6361,388800.0
2010-07-21 15:35:00,52.27,52.3,52.2,52.24,278400.0,31.6422,31.6603,31.5998,31.624,278400.0
2010-07-21 15:40:00,52.24,52.24,52.15,52.22,295000.0,31.624,31.624,31.5695,31.6119,295000.0
2010-07-21 15:45:00,52.23,52.35,52.19,52.35,394600.0,31.618,31.6906,31.5938,31.6906,394600.0
2010-07-21 15:50:00,52.35,52.46,52.32,52.43,821200.0,31.6906,31.7572,31.6724,31.739,821200.0
2010-07-21 15:55:00,52.43,52.48,52.35,52.45,1404300.0,31.739,31.7693,31.6906,31.7511,1404300.0
2010-07-22 09:30:00,53.09,53.18,52.96,53.07,285600.0,32.1386,32.1931,32.0599,32.1265,285600.0
2010-07-22 09:35:00,53.07,53.25,53.07,53.22,597400.0,32.1265,32.2354,32.1265,32.2173,597400.0
2010-07-22 09:40:00,53.23,53.43,53.23,53.38,313500.0,32.2233,32.3444,32.2233,32.3141,313500.0
2010-07-22 09:45:00,53.39,53.45,53.31,53.38,481900.0,32.3202,32.3565,32.2718,32.3141,481900.0
2010-07-22 09:50:00,53.38,53.46,53.37,53.46,715600.0,32.3141,32.3626,32.3081,32.3626,715600.0
2010-07-22 09:55:00,53.48,53.55,53.46,53.49,267700.0,32.3747,32.417,32.3626,32.3807,267700.0
2010-07-22 10:00:00,53.5,53.68,53.5,53.67,484200.0,32.3868,32.4957,32.3868,32.4897,484200.0
2010-07-22 10:05:00,53.67,53.7,53.58,53.6,669800.0,32.4897,32.5078,32.4352,32.4473,669800.0
2010-07-22 10:10:00,53.6,53.68,53.59,53.65,603700.0,32.4473,32.4957,32.4413,32.4776,603700.0
2010-07-22 10:15:00,53.65,53.72,53.65,53.7,1126200.0,32.4776,32.52,32.4776,32.5078,1126200.0
2010-07-22 10:20:00,53.71,53.74,53.68,53.69,812200.0,32.5139,32.5321,32.4957,32.5018,812200.0
2010-07-22 10:25:00,53.7,53.76,53.67,53.73,302000.0,32.5078,32.5442,32.4897,32.526,302000.0
2010-07-22 10:30:00,53.73,53.75,53.64,53.64,175900.0,32.526,32.5381,32.4715,32.4715,175900.0
2010-07-22 10:35:00,53.65,53.79,53.65,53.71,165900.0,32.4776,32.5623,32.4776,32.5139,165900.0
2010-07-22 10:40:00,53.7,53.8,53.68,53.68,265400.0,32.5078,32.5684,32.4957,32.4957,265400.0
2010-07-22 10:45:00,53.68,53.76,53.66,53.74,81600.0,32.4957,32.5442,32.4836,32.5321,81600.0
2010-07-22 10:50:00,53.74,53.83,53.7,53.77,158400.0,32.5321,32.5865,32.5078,32.5502,158400.0
2010-07-22 10:55:00,53.78,53.79,53.62,53.64,171300.0,32.5563,32.5623,32.4594,32.4715,171300.0
2010-07-22 11:00:00,53.63,53.71,53.63,53.71,83900.0,32.4655,32.5139,32.4655,32.5139,83900.0
2010-07-22 11:05:00,53.71,53.75,53.68,53.68,79600.0,32.5139,32.5381,32.4957,32.4957,79600.0
2010-07-22 11:10:00,53.68,53.74,53.66,53.73,193700.0,32.4957,32.5321,32.4836,32.526,193700.0
2010-07-22 11:15:00,53.74,53.74,53.66,53.71,73900.0,32.5321,32.5321,32.4836,32.5139,73900.0
2010-07-22 11:20:00,53.71,53.78,53.7,53.75,94000.0,32.5139,32.5563,32.5078,32.5381,94000.0
2010-07-22 11:25:00,53.75,53.8,53.73,53.77,170700.0,32.5381,32.5684,32.526,32.5502,170700.0
2010-07-22 11:30:00,53.76,53.79,53.71,53.72,220400.0,32.5442,32.5623,32.5139,32.52,220400.0
2010-07-22 11:35:00,53.73,53.74,53.59,53.61,243300.0,32.526,32.5321,32.4413,32.4534,243300.0
2010-07-22 11:40:00,53.61,53.66,53.59,53.59,103000.0,32.4534,32.4836,32.4413,32.4413,103000.0
2010-07-22 11:45:00,53.59,53.65,53.59,53.61,89800.0,32.4413,32.4776,32.4413,32.4534,89800.0
2010-07-22 11:50:00,53.62,53.64,53.56,53.62,71900.0,32.4594,32.4715,32.4231,32.4594,71900.0
2010-07-22 11:55:00,53.63,53.69,53.62,53.67,75600.0,32.4655,32.5018,32.4594,32.4897,75600.0
2010-07-22 12:00:00,53.67,53.73,53.65,53.73,114500.0,32.4897,32.526,32.4776,32.526,114500.0
2010-07-22 12:05:00,53.73,53.74,53.68,53.73,141000.0,32.526,32.5321,32.4957,32.526,141000.0
2010-07-22 12:10:00,53.74,53.77,53.72,53.73,57300.0,32.5321,32.5502,32.52,32.526,57300.0
2010-07-22 12:15:00,53.74,53.8,53.74,53.74,311900.0,32.5321,32.5684,32.5321,32.5321,311900.0
2010-07-22 12:20:00,53.74,53.79,53.67,53.73,895100.0,32.5321,32.5623,32.4897,32.526,895100.0
2010-07-22 12:25:00,53.73,53.76,53.7,53.72,147100.0,32.526,32.5442,32.5078,32.52,147100.0
2010-07-22 12:30:00,53.72,53.75,53.71,53.73,46500.0,32.52,32.5381,32.5139,32.526,46500.0
2010-07-22 12:35:00,53.73,53.74,53.7,53.73,56400.0,32.526,32.5321,32.5078,32.526,56400.0
2010-07-22 12:40:00,53.73,53.78,53.73,53.73,61300.0,32.526,32.5563,32.526,32.526,61300.0
2010-07-22 12:45:00,53.73,53.76,53.72,53.75,78600.0,32.526,32.5442,32.52,32.5381,78600.0
2010-07-22 12:50:00,53.75,53.76,53.73,53.76,58800.0,32.5381,32.5442,32.526,32.5442,58800.0
2010-07-22 12:55:00,53.77,53.81,53.76,53.8,206500.0,32.5502,32.5744,32.5442,32.5684,206500.0
2010-07-22 13:00:00,53.81,53.84,53.78,53.78,110200.0,32.5744,32.5926,32.5563,32.5563,110200.0
2010-07-22 13:05:00,53.78,53.81,53.78,53.81,9500.0,32.5563,32.5744,32.5563,32.5744,9500.0
2010-07-22 13:10:00,53.81,53.87,53.81,53.87,105100.0,32.5744,32.6108,32.5744,32.6108,105100.0
2010-07-22 13:15:00,53.87,53.89,53.84,53.89,196800.0,32.6108,32.6229,32.5926,32.6229,196800.0
2010-07-22 13:20:00,53.89,53.89,53.85,53.87,39100.0,32.6229,32.6229,32.5987,32.6108,39100.0
2010-07-22 13:25:00,53.87,53.89,53.86,53.88,192200.0,32.6108,32.6229,32.6047,32.6168,192200.0
2010-07-22 13:30:00,53.88,53.9,53.86,53.87,91000.0,32.6168,32.6289,32.6047,32.6108,91000.0
2010-07-22 13:35:00,53.87,53.88,53.84,53.86,54700.0,32.6108,32.6168,32.5926,32.6047,54700.0
2010-07-22 13:40:00,53.86,53.86,53.82,53.83,28600.0,32.6047,32.6047,32.5805,32.5865,28600.0
2010-07-22 13:45:00,53.83,53.83,53.78,53.8,50300.0,32.5865,32.5865,32.5563,32.5684,50300.0
2010-07-22 13:50:00,53.8,53.83,53.76,53.78,58800.0,32.5684,32.5865,32.5442,32.5563,58800.0
2010-07-22 13:55:00,53.77,53.83,53.76,53.82,123500.0,32.5502,32.5865,32.5442,32.5805,123500.0
2010-07-22 14:00:00,53.82,53.9,53.82,53.9,60700.0,32.5805,32.6289,32.5805,32.6289,60700.0
2010-07-22 14:05:00,53.9,53.93,53.89,53.91,57400.0,32.6289,32.6471,32.6229,32.635,57400.0
2010-07-22 14:10:00,53.91,53.97,53.88,53.95,175100.0,32.635,32.6713,32.6168,32.6592,175100.0
2010-07-22 14:15:00,53.96,54.01,53.9,53.92,179400.0,32.6652,32.6955,32.6289,32.641,179400.0
2010-07-22 14:20:00,53.92,53.93,53.9,53.91,34500.0,32.641,32.6471,32.6289,32.635,34500.0
2010-07-22 14:25:00,53.91,54.02,53.91,54.02,155200.0,32.635,32.7016,32.635,32.7016,155200.0
2010-07-22 14:30:00,54.02,54.02,53.89,53.9,261600.0,32.7016,32.7016,32.6229,32.6289,261600.0
2010-07-22 14:35:00,53.9,53.96,53.88,53.91,413800.0,32.6289,32.6652,32.6168,32.635,413800.0
2010-07-22 14:40:00,53.9,53.9,53.8,53.84,125400.0,32.6289,32.6289,32.5684,32.5926,125400.0
2010-07-22 14:45:00,53.84,53.88,53.79,53.88,102300.0,32.5926,32.6168,32.5623,32.6168,102300.0
2010-07-22 14:50:00,53.86,53.87,53.82,53.87,63300.0,32.6047,32.6108,32.5805,32.6108,63300.0
2010-07-22 14:55:00,53.87,53.88,53.83,53.88,68600.0,32.6108,32.6168,32.5865,32.6168,68600.0
2010-07-22 15:00:00,53.88,53.9,53.86,53.88,183700.0,32.6168,32.6289,32.6047,32.6168,183700.0
2010-07-22 15:05:00,53.88,53.88,53.75,53.82,442200.0,32.6168,32.6168,32.5381,32.5805,442200.0
2010-07-22 15:10:00,53.81,53.88,53.78,53.85,123500.0,32.5744,32.6168,32.5563,32.5987,123500.0
2010-07-22 15:15:00,53.85,53.96,53.85,53.93,447300.0,32.5987,32.6652,32.5987,32.6471,447300.0
2010-07-22 15:20:00,53.93,53.96,53.88,53.89,216600.0,32.6471,32.6652,32.6168,32.6229,216600.0
2010-07-22 15:25:00,53.89,53.91,53.83,53.83,196500.0,32.6229,32.635,32.5865,32.5865,196500.0
2010-07-22 15:30:00,53.83,53.86,53.71,53.71,529100.0,32.5865,32.6047,32.5139,32.5139,529100.0
2010-07-22 15:35:00,53.71,53.72,53.42,53.47,1076800.0,32.5139,32.52,32.3383,32.3686,1076800.0
2010-07-22 15:40:00,53.47,53.56,53.4,53.56,710300.0,32.3686,32.4231,32.3262,32.4231,710300.0
2010-07-22 15:45:00,53.55,53.63,53.5,53.54,1021900.0,32.417,32.4655,32.3868,32.411,1021900.0
2010-07-22 15:50:00,53.54,53.6,53.48,53.51,851800.0,32.411,32.4473,32.3747,32.3928,851800.0
2010-07-22 15:55:00,53.5,53.63,53.5,53.58,1391300.0,32.3868,32.4655,32.3868,32.4352,1391300.0
2010-07-23 09:30:00,53.41,53.42,52.92,52.92,732400.0,32.3323,32.3383,32.0357,32.0357,732400.0
2010-07-23 09:35:00,52.92,53.08,52.8,53.07,662600.0,32.0357,32.1325,31.963,32.1265,662600.0
2010-07-23 09:40:00,53.08,53.27,53.05,53.25,427000.0,32.1325,32.2475,32.1144,32.2354,427000.0
2010-07-23 09:45:00,53.25,53.29,53.11,53.14,1133500.0,32.2354,32.2596,32.1507,32.1688,1133500.0
2010-07-23 09:50:00,53.15,53.16,52.96,53.06,269300.0,32.1749,32.181,32.0599,32.1204,269300.0
2010-07-23 09:55:00,53.05,53.13,52.99,53.0,233000.0,32.1144,32.1628,32.078,32.0841,233000.0
2010-07-23 10:00:00,53.0,53.08,52.94,53.02,215700.0,32.0841,32.1325,32.0478,32.0962,215700.0
2010-07-23 10:05:00,53.03,53.24,53.03,53.24,214600.0,32.1023,32.2294,32.1023,32.2294,214600.0
2010-07-23 10:10:00,53.24,53.34,53.16,53.33,568600.0,32.2294,32.2899,32.181,32.2839,568600.0
2010-07-23 10:15:00,53.33,53.44,53.3,53.41,330300.0,32.2839,32.3505,32.2657,32.3323,330300.0
2010-07-23 10:20:00,53.41,53.43,53.29,53.33,215600.0,32.3323,32.3444,32.2596,32.2839,215600.0
2010-07-23 10:25:00,53.32,53.48,53.31,53.45,129000.0,32.2778,32.3747,32.2718,32.3565,129000.0
2010-07-23 10:30:00,53.46,53.54,53.45,53.52,206100.0,32.3626,32.411,32.3565,32.3989,206100.0
2010-07-23 10:35:00,53.53,53.59,53.5,53.51,434600.0,32.4049,32.4413,32.3868,32.3928,434600.0
2010-07-23 10:40:00,53.52,53.6,53.48,53.57,228100.0,32.3989,32.4473,32.3747,32.4291,228100.0
2010-07-23 10:45:00,53.57,53.63,53.54,53.61,192900.0,32.4291,32.4655,32.411,32.4534,192900.0
2010-07-23 10:50:00,53.61,53.63,53.53,53.55,160500.0,32.4534,32.4655,32.4049,32.417,160500.0
2010-07-23 10:55:00,53.54,53.56,53.44,53.44,119100.0,32.411,32.4231,32.3505,32.3505,119100.0
2010-07-23 11:00:00,53.44,53.46,53.39,53.45,204400.0,32.3505,32.3626,32.3202,32.3565,204400.0
2010-07-23 11:05:00,53.45,53.53,53.44,53.45,93200.0,32.3565,32.4049,32.3505,32.3565,93200.0
2010-07-23 11:10:00,53.45,53.5,53.39,53.41,42700.0,32.3565,32.3868,32.3202,32.3323,42700.0
2010-07-23 11:15:00,53.42,53.43,53.37,53.38,66600.0,32.3383,32.3444,32.3081,32.3141,66600.0
2010-07-23 11:20:00,53.37,53.39,53.28,53.3,103000.0,32.3081,32.3202,32.2536,32.2657,103000.0
2010-07-23 11:25:00,53.3,53.4,53.3,53.33,261400.0,32.2657,32.3262,32.2657,32.2839,261400.0
2010-07-23 11:30:00,53.32,53.36,53.26,53.28,932100.0,32.2778,32.302,32.2415,32.2536,932100.0
2010-07-23 11:35:00,53.27,53.32,53.26,53.27,107900.0,32.2475,32.2778,32.2415,32.2475,107900.0
2010-07-23 11:40:00,53.26,53.27,53.1,53.17,180600.0,32.2415,32.2475,32.1446,32.187,180600.0
2010-07-23 11:45:00,53.18,53.29,53.16,53.29,68100.0,32.1931,32.2596,32.181,32.2596,68100.0
2010-07-23 11:50:00,53.29,53.35,53.24,53.34,107000.0,32.2596,32.296,32.2294,32.2899,107000.0
2010-07-23 11:55:00,53.34,53.42,53.23,53.32,187000.0,32.2899,32.3383,32.2233,32.2778,187000.0
2010-07-23 12:00:00,53.32,53.52,53.22,53.24,491600.0,32.2778,32.3989,32.2173,32.2294,491600.0
2010-07-23 12:05:00,53.25,53.38,53.24,53.32,220900.0,32.2354,32.3141,32.2294,32.2778,220900.0
2010-07-23 12:10:00,53.32,53.32,53.16,53.3,333800.0,32.2778,32.2778,32.181,32.2657,333800.0
2010-07-23 12:15:00,53.29,53.39,53.2,53.36,379100.0,32.2596,32.3202,32.2052,32.302,379100.0
2010-07-23 12:20:00,53.37,53.38,53.21,53.26,181400.0,32.3081,32.3141,32.2112,32.2415,181400.0
2010-07-23 12:25:00,53.26,53.35,53.26,53.27,114600.0,32.2415,32.296,32.2415,32.2475,114600.0
2010-07-23 12:30:00,53.28,53.3,53.17,53.23,99200.0,32.2536,32.2657,32.187,32.2233,99200.0
2010-07-23 12:35:00,53.24,53.24,53.13,53.22,96100.0,32.2294,32.2294,32.1628,32.2173,96100.0
2010-07-23 12:40:00,53.21,53.22,53.09,53.13,138300.0,32.2112,32.2173,32.1386,32.1628,138300.0
2010-07-23 12:45:00,53.12,53.13,53.07,53.12,93100.0,32.1567,32.1628,32.1265,32.1567,93100.0
2010-07-23 12:50:00,53.12,53.14,53.08,53.12,89400.0,32.1567,32.1688,32.1325,32.1567,89400.0
2010-07-23 12:55:00,53.13,53.23,53.12,53.23,65500.0,32.1628,32.2233,32.1567,32.2233,65500.0
2010-07-23 13:00:00,53.23,53.23,53.11,53.11,157500.0,32.2233,32.2233,32.1507,32.1507,157500.0
2010-07-23 13:05:00,53.11,53.15,53.07,53.11,122900.0,32.1507,32.1749,32.1265,32.1507,122900.0
2010-07-23 13:10:00,53.1,53.19,53.08,53.19,74300.0,32.1446,32.1991,32.1325,32.1991,74300.0
2010-07-23 13:15:00,53.18,53.28,53.17,53.23,99300.0,32.1931,32.2536,32.187,32.2233,99300.0
2010-07-23 13:20:00,53.23,53.35,53.22,53.35,113900.0,32.2233,32.296,32.2173,32.296,113900.0
2010-07-23 13:25:00,53.34,53.49,53.32,53.49,308600.0,32.2899,32.3807,32.2778,32.3807,308600.0
2010-07-23 13:30:00,53.5,53.6,53.42,53.51,170700.0,32.3868,32.4473,32.3383,32.3928,170700.0
2010-07-23 13:35:00,53.51,53.54,53.45,53.45,67500.0,32.3928,32.411,32.3565,32.3565,67500.0
2010-07-23 13:40:00,53.46,53.48,53.41,53.44,87300.0,32.3626,32.3747,32.3323,32.3505,87300.0
2010-07-23 13:45:00,53.44,53.53,53.44,53.52,40800.0,32.3505,32.4049,32.3505,32.3989,40800.0
2010-07-23 13:50:00,53.52,53.66,53.52,53.62,111300.0,32.3989,32.4836,32.3989,32.4594,111300.0
2010-07-23 13:55:00,53.62,53.65,53.61,53.63,63400.0,32.4594,32.4776,32.4534,32.4655,63400.0
2010-07-23 14:00:00,53.64,53.73,53.59,53.71,88200.0,32.4715,32.526,32.4413,32.5139,88200.0
2010-07-23 14:05:00,53.7,53.77,53.69,53.73,81000.0,32.5078,32.5502,32.5018,32.526,81000.0
2010-07-23 14:10:00,53.74,53.75,53.66,53.69,53300.0,32.5321,32.5381,32.4836,32.5018,53300.0
2010-07-23 14:15:00,53.69,53.71,53.65,53.66,220600.0,32.5018,32.5139,32.4776,32.4836,220600.0
2010-07-23 14:20:00,53.65,53.66,53.48,53.55,101200.0,32.4776,32.4836,32.3747,32.417,101200.0
2010-07-23 14:25:00,53.55,53.55,53.48,53.54,39100.0,32.417,32.417,32.3747,32.411,39100.0
2010-07-23 14:30:00,53.54,53.61,53.52,53.55,72000.0,32.411,32.4534,32.3989,32.417,72000.0
2010-07-23 14:35:00,53.55,53.58,53.53,53.57,81900.0,32.417,32.4352,32.4049,32.4291,81900.0
2010-07-23 14:40:00,53.57,53.64,53.55,53.64,41200.0,32.4291,32.4715,32.417,32.4715,41200.0
2010-07-23 14:45:00,53.64,53.66,53.57,53.66,137700.0,32.4715,32.4836,32.4291,32.4836,137700.0
2010-07-23 14:50:00,53.66,53.72,53.63,53.72,215700.0,32.4836,32.52,32.4655,32.52,215700.0
2010-07-23 14:55:00,53.72,53.76,53.66,53.67,135600.0,32.52,32.5442,32.4836,32.4897,135600.0
2010-07-23 15:00:00,53.68,53.68,53.59,53.59,71700.0,32.4957,32.4957,32.4413,32.4413,71700.0
2010-07-23 15:05:00,53.6,53.73,53.58,53.72,253100.0,32.4473,32.526,32.4352,32.52,253100.0
2010-07-23 15:10:00,53.73,53.73,53.55,53.58,118000.0,32.526,32.526,32.417,32.4352,118000.0
2010-07-23 15:15:00,53.58,53.61,53.5,53.61,116400.0,32.4352,32.4534,32.3868,32.4534,116400.0
2010-07-23 15:20:00,53.62,53.66,53.56,53.65,104300.0,32.4594,32.4836,32.4231,32.4776,104300.0
2010-07-23 15:25:00,53.64,53.65,53.54,53.6,158400.0,32.4715,32.4776,32.411,32.4473,158400.0
2010-07-23 15:30:00,53.59,53.69,53.58,53.67,142100.0,32.4413,32.5018,32.4352,32.4897,142100.0
2010-07-23 15:35:00,53.67,53.72,53.53,53.57,237600.0,32.4897,32.52,32.4049,32.4291,237600.0
2010-07-23 15:40:00,53.58,53.61,53.45,53.53,398600.0,32.4352,32.4534,32.3565,32.4049,398600.0
2010-07-23 15:45:00,53.54,53.61,53.5,53.58,217100.0,32.411,32.4534,32.3868,32.4352,217100.0
2010-07-23 15:50:00,53.58,53.67,53.58,53.65,315500.0,32.4352,32.4897,32.4352,32.4776,315500.0
2010-07-23 15:55:00,53.65,53.79,53.65,53.75,718400.0,32.4776,32.5623,32.4776,32.5381,718400.0
2010-07-26 09:30:00,53.81,53.96,53.76,53.82,107200.0,32.5744,32.6652,32.5442,32.5805,107200.0
2010-07-26 09:35:00,53.81,53.88,53.69,53.72,521600.0,32.5744,32.6168,32.5018,32.52,521600.0
2010-07-26 09:40:00,53.72,53.77,53.65,53.76,275900.0,32.52,32.5502,32.4776,32.5442,275900.0
2010-07-26 09:45:00,53.75,53.88,53.75,53.79,290800.0,32.5381,32.6168,32.5381,32.5623,290800.0
2010-07-26 09:50:00,53.79,53.8,53.66,53.8,285100.0,32.5623,32.5684,32.4836,32.5684,285100.0
2010-07-26 09:55:00,53.81,53.9,53.81,53.87,678900.0,32.5744,32.6289,32.5744,32.6108,678900.0
2010-07-26 10:00:00,53.88,54.15,53.88,54.06,332000.0,32.6168,32.7803,32.6168,32.7258,332000.0
2010-07-26 10:05:00,54.06,54.14,53.98,54.03,136300.0,32.7258,32.7742,32.6773,32.7076,136300.0
2010-07-26 10:10:00,54.03,54.13,53.99,54.12,173500.0,32.7076,32.7682,32.6834,32.7621,173500.0
2010-07-26 10:15:00,54.12,54.15,54.05,54.07,212700.0,32.7621,32.7803,32.7197,32.7318,212700.0
2010-07-26 10:20:00,54.07,54.09,54.03,54.07,67300.0,32.7318,32.7439,32.7076,32.7318,67300.0
2010-07-26 10:25:00,54.07,54.09,54.03,54.07,64400.0,32.7318,32.7439,32.7076,32.7318,64400.0
2010-07-26 10:30:00,54.07,54.08,53.93,53.94,150700.0,32.7318,32.7379,32.6471,32.6531,150700.0
2010-07-26 10:35:00,53.94,54.03,53.94,54.03,73300.0,32.6531,32.7076,32.6531,32.7076,73300.0
2010-07-26 10:40:00,54.04,54.06,53.93,53.93,242100.0,32.7137,32.7258,32.6471,32.6471,242100.0
2010-07-26 10:45:00,53.92,53.96,53.89,53.96,149900.0,32.641,32.6652,32.6229,32.6652,149900.0
2010-07-26 10:50:00,53.96,53.96,53.83,53.86,75500.0,32.6652,32.6652,32.5865,32.6047,75500.0
2010-07-26 10:55:00,53.87,53.93,53.85,53.93,101500.0,32.6108,32.6471,32.5987,32.6471,101500.0
2010-07-26 11:00:00,53.93,53.95,53.89,53.89,57300.0,32.6471,32.6592,32.6229,32.6229,57300.0
2010-07-26 11:05:00,53.89,53.91,53.81,53.87,153700.0,32.6229,32.635,32.5744,32.6108,153700.0
2010-07-26 11:10:00,53.87,53.97,53.87,53.95,132700.0,32.6108,32.6713,32.6108,32.6592,132700.0
2010-07-26 11:15:00,53.95,54.07,53.95,54.06,79100.0,32.6592,32.7318,32.6592,32.7258,79100.0
2010-07-26 11:20:00,54.07,54.09,54.02,54.02,114300.0,32.7318,32.7439,32.7016,32.7016,114300.0
2010-07-26 11:25:00,54.02,54.09,54.01,54.05,111400.0,32.7016,32.7439,32.6955,32.7197,111400.0
2010-07-26 11:30:00,54.05,54.12,54.03,54.08,75500.0,32.7197,32.7621,32.7076,32.7379,75500.0
2010-07-26 11:35:00,54.08,54.17,54.08,54.13,78600.0,32.7379,32.7924,32.7379,32.7682,78600.0
2010-07-26 11:40:00,54.13,54.16,54.13,54.14,49000.0,32.7682,32.7863,32.7682,32.7742,49000.0
2010-07-26 11:45:00,54.14,54.16,54.1,54.12,111600.0,32.7742,32.7863,32.75,32.7621,111600.0
2010-07-26 11:50:00,54.12,54.12,54.06,54.12,59400.0,32.7621,32.7621,32.7258,32.7621,59400.0
2010-07-26 11:55:00,54.11,54.12,54.04,54.04,49900.0,32.756,32.7621,32.7137,32.7137,49900.0
2010-07-26 12:00:00,54.05,54.08,54.05,54.08,47500.0,32.7197,32.7379,32.7197,32.7379,47500.0
2010-07-26 12:05:00,54.08,54.18,54.06,54.17,87200.0,32.7379,32.7984,32.7258,32.7924,87200.0
2010-07-26 12:10:00,54.18,54.19,54.09,54.09,66800.0,32.7984,32.8045,32.7439,32.7439,66800.0
2010-07-26 12:15:00,54.08,54.08,54.02,54.05,57900.0,32.7379,32.7379,32.7016,32.7197,57900.0
2010-07-26 12:20:00,54.05,54.16,54.05,54.15,66700.0,32.7197,32.7863,32.7197,32.7803,66700.0
2010-07-26 12:25:00,54.16,54.18,54.15,54.18,46700.0,32.7863,32.7984,32.7803,32.7984,46700.0
2010-07-26 12:30:00,54.18,54.18,54.11,54.11,54400.0,32.7984,32.7984,32.756,32.756,54400.0
2010-07-26 12:35:00,54.11,54.25,54.11,54.17,325500.0,32.756,32.8408,32.756,32.7924,325500.0
2010-07-26 12:40:00,54.16,54.18,54.11,54.11,54000.0,32.7863,32.7984,32.756,32.756,54000.0
2010-07-26 12:45:00,54.11,54.15,54.1,54.1,49900.0,32.756,32.7803,32.75,32.75,49900.0
2010-07-26 12:50:00,54.1,54.17,54.07,54.16,61600.0,32.75,32.7924,32.7318,32.7863,61600.0
2010-07-26 12:55:00,54.16,54.21,54.15,54.21,41900.0,32.7863,32.8166,32.7803,32.8166,41900.0
2010-07-26 13:00:00,54.21,54.23,54.2,54.21,34000.0,32.8166,32.8287,32.8105,32.8166,34000.0
2010-07-26 13:05:00,54.21,54.21,54.16,54.16,69600.0,32.8166,32.8166,32.7863,32.7863,69600.0
2010-07-26 13:10:00,54.17,54.21,54.16,54.2,38900.0,32.7924,32.8166,32.7863,32.8105,38900.0
2010-07-26 13:15:00,54.2,54.21,54.18,54.2,23100.0,32.8105,32.8166,32.7984,32.8105,23100.0
2010-07-26 13:20:00,54.21,54.21,54.17,54.18,18400.0,32.8166,32.8166,32.7924,32.7984,18400.0
2010-07-26 13:25:00,54.17,54.22,54.15,54.22,25000.0,32.7924,32.8226,32.7803,32.8226,25000.0
2010-07-26 13:30:00,54.23,54.26,54.21,54.21,49700.0,32.8287,32.8468,32.8166,32.8166,49700.0
2010-07-26 13:35:00,54.2,54.2,54.14,54.15,38300.0,32.8105,32.8105,32.7742,32.7803,38300.0
2010-07-26 13:40:00,54.15,54.19,54.15,54.19,80000.0,32.7803,32.8045,32.7803,32.8045,80000.0
2010-07-26 13:45:00,54.19,54.24,54.19,54.22,55200.0,32.8045,32.8347,32.8045,32.8226,55200.0
2010-07-26 13:50:00,54.23,54.24,54.19,54.23,48900.0,32.8287,32.8347,32.8045,32.8287,48900.0
2010-07-26 13:55:00,54.24,54.25,54.19,54.19,57900.0,32.8347,32.8408,32.8045,32.8045,57900.0
2010-07-26 14:00:00,54.19,54.2,54.15,54.16,163300.0,32.8045,32.8105,32.7803,32.7863,163300.0
2010-07-26 14:05:00,54.17,54.18,54.15,54.16,25500.0,32.7924,32.7984,32.7803,32.7863,25500.0
2010-07-26 14:10:00,54.16,54.2,54.16,54.19,23700.0,32.7863,32.8105,32.7863,32.8045,23700.0
2010-07-26 14:15:00,54.19,54.19,54.15,54.15,23800.0,32.8045,32.8045,32.7803,32.7803,23800.0
2010-07-26 14:20:00,54.14,54.15,54.04,54.05,34400.0,32.7742,32.7803,32.7137,32.7197,34400.0
2010-07-26 14:25:00,54.04,54.07,54.02,54.02,72400.0,32.7137,32.7318,32.7016,32.7016,72400.0
2010-07-26 14:30:00,54.02,54.05,53.99,54.02,59200.0,32.7016,32.7197,32.6834,32.7016,59200.0
2010-07-26 14:35:00,54.02,54.04,53.95,53.96,106600.0,32.7016,32.7137,32.6592,32.6652,106600.0
2010-07-26 14:40:00,53.96,54.09,53.96,54.07,113800.0,32.6652,32.7439,32.6652,32.7318,113800.0
2010-07-26 14:45:00,54.07,54.08,54.03,54.03,35900.0,32.7318,32.7379,32.7076,32.7076,35900.0
2010-07-26 14:50:00,54.03,54.03,53.94,53.98,389400.0,32.7076,32.7076,32.6531,32.6773,389400.0
2010-07-26 14:55:00,53.97,54.03,53.95,54.03,50100.0,32.6713,32.7076,32.6592,32.7076,50100.0
2010-07-26 15:00:00,54.04,54.13,54.01,54.11,118600.0,32.7137,32.7682,32.6955,32.756,118600.0
2010-07-26 15:05:00,54.12,54.17,54.11,54.17,98600.0,32.7621,32.7924,32.756,32.7924,98600.0
2010-07-26 15:10:00,54.17,54.22,54.17,54.18,145900.0,32.7924,32.8226,32.7924,32.7984,145900.0
2010-07-26 15:15:00,54.19,54.19,54.1,54.14,60900.0,32.8045,32.8045,32.75,32.7742,60900.0
2010-07-26 15:20:00,54.14,54.23,54.13,54.2,80800.0,32.7742,32.8287,32.7682,32.8105,80800.0
2010-07-26 15:25:00,54.2,54.25,54.17,54.21,227000.0,32.8105,32.8408,32.7924,32.8166,227000.0
2010-07-26 15:30:00,54.21,54.23,54.14,54.17,108400.0,32.8166,32.8287,32.7742,32.7924,108400.0
2010-07-26 15:35:00,54.18,54.21,54.13,54.19,270900.0,32.7984,32.8166,32.7682,32.8045,270900.0
2010-07-26 15:40:00,54.18,54.25,54.17,54.2,157800.0,32.7984,32.8408,32.7924,32.8105,157800.0
2010-07-26 15:45:00,54.2,54.29,54.18,54.26,583200.0,32.8105,32.865,32.7984,32.8468,583200.0
2010-07-26 15:50:00,54.26,54.3,54.23,54.25,503600.0,32.8468,32.8711,32.8287,32.8408,503600.0
2010-07-26 15:55:00,54.24,54.34,54.23,54.29,630500.0,32.8347,32.8953,32.8287,32.865,630500.0
2010-07-27 09:30:00,54.48,54.58,54.37,54.39,443000.0,32.98,33.0406,32.9134,32.9255,443000.0
2010-07-27 09:35:00,54.4,54.49,54.23,54.49,362500.0,32.9316,32.9861,32.8287,32.9861,362500.0
2010-07-27 09:40:00,54.5,54.5,54.23,54.29,200600.0,32.9921,32.9921,32.8287,32.865,200600.0
2010-07-27 09:45:00,54.29,54.29,54.22,54.22,179600.0,32.865,32.865,32.8226,32.8226,179600.0
2010-07-27 09:50:00,54.22,54.25,54.15,54.19,220600.0,32.8226,32.8408,32.7803,32.8045,220600.0
2010-07-27 09:55:00,54.19,54.2,54.1,54.1,219000.0,32.8045,32.8105,32.75,32.75,219000.0
2010-07-27 10:00:00,54.1,54.35,54.07,54.19,836200.0,32.75,32.9013,32.7318,32.8045,836200.0
2010-07-27 10:05:00,54.19,54.19,53.93,53.95,502300.0,32.8045,32.8045,32.6471,32.6592,502300.0
2010-07-27 10:10:00,53.95,53.96,53.86,53.91,303900.0,32.6592,32.6652,32.6047,32.635,303900.0
2010-07-27 10:15:00,53.91,53.93,53.83,53.89,175600.0,32.635,32.6471,32.5865,32.6229,175600.0
2010-07-27 10:20:00,53.9,54.0,53.85,54.0,256300.0,32.6289,32.6895,32.5987,32.6895,256300.0
2010-07-27 10:25:00,54.0,54.04,53.92,54.01,87600.0,32.6895,32.7137,32.641,32.6955,87600.0
2010-07-27 10:30:00,54.01,54.1,53.97,53.97,138000.0,32.6955,32.75,32.6713,32.6713,138000.0
2010-07-27 10:35:00,53.97,54.05,53.96,53.97,60700.0,32.6713,32.7197,32.6652,32.6713,60700.0
2010-07-27 10:40:00,53.97,54.0,53.86,53.87,88700.0,32.6713,32.6895,32.6047,32.6108,88700.0
2010-07-27 10:45:00,53.86,53.89,53.73,53.76,316900.0,32.6047,32.6229,32.526,32.5442,316900.0
2010-07-27 10:50:00,53.77,53.92,53.75,53.89,150000.0,32.5502,32.641,32.5381,32.6229,150000.0
2010-07-27 10:55:00,53.89,53.9,53.78,53.78,350200.0,32.6229,32.6289,32.5563,32.5563,350200.0
2010-07-27 11:00:00,53.79,53.81,53.62,53.72,338600.0,32.5623,32.5744,32.4594,32.52,338600.0
2010-07-27 11:05:00,53.72,53.72,53.64,53.68,345100.0,32.52,32.52,32.4715,32.4957,345100.0
2010-07-27 11:10:00,53.68,53.68,53.57,53.63,432500.0,32.4957,32.4957,32.4291,32.4655,432500.0
2010-07-27 11:15:00,53.63,53.64,53.52,53.55,149500.0,32.4655,32.4715,32.3989,32.417,149500.0
2010-07-27 11:20:00,53.56,53.72,53.55,53.71,158400.0,32.4231,32.52,32.417,32.5139,158400.0
2010-07-27 11:25:00,53.7,53.79,53.68,53.75,303000.0,32.5078,32.5623,32.4957,32.5381,303000.0
2010-07-27 11:30:00,53.75,53.78,53.69,53.76,127000.0,32.5381,32.5563,32.5018,32.5442,127000.0
2010-07-27 11:35:00,53.77,53.84,53.76,53.83,139600.0,32.5502,32.5926,32.5442,32.5865,139600.0
2010-07-27 11:40:00,53.83,53.84,53.74,53.76,149200.0,32.5865,32.5926,32.5321,32.5442,149200.0
2010-07-27 11:45:00,53.76,53.79,53.71,53.71,42300.0,32.5442,32.5623,32.5139,32.5139,42300.0
2010-07-27 11:50:00,53.71,53.81,53.71,53.77,154400.0,32.5139,32.5744,32.5139,32.5502,154400.0
2010-07-27 11:55:00,53.77,53.81,53.71,53.81,26000.0,32.5502,32.5744,32.5139,32.5744,26000.0
2010-07-27 12:00:00,53.81,53.83,53.79,53.79,54000.0,32.5744,32.5865,32.5623,32.5623,54000.0
2010-07-27 12:05:00,53.78,53.79,53.73,53.79,55000.0,32.5563,32.5623,32.526,32.5623,55000.0
2010-07-27 12:10:00,53.79,53.93,53.79,53.93,126200.0,32.5623,32.6471,32.5623,32.6471,126200.0
2010-07-27 12:15:00,53.93,53.99,53.91,53.94,183100.0,32.6471,32.6834,32.635,32.6531,183100.0
2010-07-27 12:20:00,53.94,53.95,53.87,53.87,168900.0,32.6531,32.6592,32.6108,32.6108,168900.0
2010-07-27 12:25:00,53.86,53.92,53.86,53.88,44400.0,32.6047,32.641,32.6047,32.6168,44400.0
2010-07-27 12:30:00,53.88,53.88,53.79,53.8,103700.0,32.6168,32.6168,32.5623,32.5684,103700.0
2010-07-27 12:35:00,53.79,53.8,53.75,53.79,287300.0,32.5623,32.5684,32.5381,32.5623,287300.0
2010-07-27 12:40:00,53.8,53.84,53.79,53.81,65700.0,32.5684,32.5926,32.5623,32.5744,65700.0
2010-07-27 12:45:00,53.81,53.81,53.68,53.69,74800.0,32.5744,32.5744,32.4957,32.5018,74800.0
2010-07-27 12:50:00,53.68,53.72,53.66,53.67,116800.0,32.4957,32.52,32.4836,32.4897,116800.0
2010-07-27 12:55:00,53.67,53.69,53.62,53.65,160400.0,32.4897,32.5018,32.4594,32.4776,160400.0
2010-07-27 13:00:00,53.64,53.68,53.61,53.68,80800.0,32.4715,32.4957,32.4534,32.4957,80800.0
2010-07-27 13:05:00,53.67,53.7,53.63,53.65,72700.0,32.4897,32.5078,32.4655,32.4776,72700.0
2010-07-27 13:10:00,53.66,53.71,53.65,53.65,86200.0,32.4836,32.5139,32.4776,32.4776,86200.0
2010-07-27 13:15:00,53.65,53.67,53.62,53.65,79500.0,32.4776,32.4897,32.4594,32.4776,79500.0
2010-07-27 13:20:00,53.65,53.69,53.63,53.65,83500.0,32.4776,32.5018,32.4655,32.4776,83500.0
2010-07-27 13:25:00,53.66,53.67,53.52,53.52,143700.0,32.4836,32.4897,32.3989,32.3989,143700.0
2010-07-27 13:30:00,53.52,53.59,53.52,53.54,96300.0,32.3989,32.4413,32.3989,32.411,96300.0
2010-07-27 13:35:00,53.54,53.59,53.54,53.59,72400.0,32.411,32.4413,32.411,32.4413,72400.0
2010-07-27 13:40:00,53.59,53.6,53.53,53.55,82300.0,32.4413,32.4473,32.4049,32.417,82300.0
2010-07-27 13:45:00,53.54,53.76,53.54,53.74,62100.0,32.411,32.5442,32.411,32.5321,62100.0
2010-07-27 13:50:00,53.73,53.8,53.72,53.78,184100.0,32.526,32.5684,32.52,32.5563,184100.0
2010-07-27 13:55:00,53.78,53.84,53.75,53.75,78400.0,32.5563,32.5926,32.5381,32.5381,78400.0
2010-07-27 14:00:00,53.76,53.85,53.76,53.77,38300.0,32.5442,32.5987,32.5442,32.5502,38300.0
2010-07-27 14:05:00,53.78,53.94,53.78,53.94,98900.0,32.5563,32.6531,32.5563,32.6531,98900.0
2010-07-27 14:10:00,53.94,53.95,53.84,53.93,88200.0,32.6531,32.6592,32.5926,32.6471,88200.0
2010-07-27 14:15:00,53.94,53.99,53.86,53.99,121500.0,32.6531,32.6834,32.6047,32.6834,121500.0
2010-07-27 14:20:00,53.98,53.98,53.91,53.95,76600.0,32.6773,32.6773,32.635,32.6592,76600.0
2010-07-27 14:25:00,53.94,53.94,53.84,53.88,61000.0,32.6531,32.6531,32.5926,32.6168,61000.0
2010-07-27 14:30:00,53.89,53.91,53.84,53.85,51800.0,32.6229,32.635,32.5926,32.5987,51800.0
2010-07-27 14:35:00,53.86,53.88,53.82,53.88,208400.0,32.6047,32.6168,32.5805,32.6168,208400.0
2010-07-27 14:40:00,53.88,53.89,53.78,53.78,74100.0,32.6168,32.6229,32.5563,32.5563,74100.0
2010-07-27 14:45:00,53.77,53.86,53.76,53.85,45600.0,32.5502,32.6047,32.5442,32.5987,45600.0
2010-07-27 14:50:00,53.86,53.86,53.71,53.72,101800.0,32.6047,32.6047,32.5139,32.52,101800.0
2010-07-27 14:55:00,53.71,53.79,53.7,53.77,97800.0,32.5139,32.5623,32.5078,32.5502,97800.0
2010-07-27 15:00:00,53.77,53.79,53.75,53.79,104300.0,32.5502,32.5623,32.5381,32.5623,104300.0
2010-07-27 15:05:00,53.8,53.88,53.8,53.88,66700.0,32.5684,32.6168,32.5684,32.6168,66700.0
2010-07-27 15:10:00,53.88,53.9,53.82,53.85,120600.0,32.6168,32.6289,32.5805,32.5987,120600.0
2010-07-27 15:15:00,53.84,53.89,53.8,53.88,77300.0,32.5926,32.6229,32.5684,32.6168,77300.0
2010-07-27 15:20:00,53.89,54.03,53.89,54.01,311500.0,32.6229,32.7076,32.6229,32.6955,311500.0
2010-07-27 15:25:00,54.01,54.07,53.99,54.05,127600.0,32.6955,32.7318,32.6834,32.7197,127600.0
2010-07-27 15:30:00,54.06,54.06,53.92,53.96,89500.0,32.7258,32.7258,32.641,32.6652,89500.0
2010-07-27 15:35:00,53.96,53.99,53.9,53.91,133700.0,32.6652,32.6834,32.6289,32.635,133700.0
2010-07-27 15:40:00,53.91,53.99,53.91,53.97,363000.0,32.635,32.6834,32.635,32.6713,363000.0
2010-07-27 15:45:00,53.96,54.05,53.94,53.97,290900.0,32.6652,32.7197,32.6531,32.6713,290900.0
2010-07-27 15:50:00,53.97,54.01,53.96,53.97,539800.0,32.6713,32.6955,32.6652,32.6713,539800.0
2010-07-27 15:55:00,53.98,54.02,53.97,53.98,623300.0,32.6773,32.7016,32.6713,32.6773,623300.0
2010-07-28 09:30:00,53.91,54.01,53.82,54.0,190700.0,32.635,32.6955,32.5805,32.6895,190700.0
2010-07-28 09:35:00,54.0,54.17,53.99,54.02,283000.0,32.6895,32.7924,32.6834,32.7016,283000.0
2010-07-28 09:40:00,54.01,54.01,53.92,54.0,158800.0,32.6955,32.6955,32.641,32.6895,158800.0
2010-07-28 09:45:00,54.0,54.13,53.92,53.97,205400.0,32.6895,32.7682,32.641,32.6713,205400.0
2010-07-28 09:50:00,53.97,54.02,53.91,53.95,398300.0,32.6713,32.7016,32.635,32.6592,398300.0
2010-07-28 09:55:00,53.95,54.09,53.94,54.07,122000.0,32.6592,32.7439,32.6531,32.7318,122000.0
2010-07-28 10:00:00,54.06,54.12,54.05,54.09,85100.0,32.7258,32.7621,32.7197,32.7439,85100.0
2010-07-28 10:05:00,54.09,54.18,54.02,54.02,117400.0,32.7439,32.7984,32.7016,32.7016,117400.0
2010-07-28 10:10:00,54.02,54.04,53.96,54.04,93800.0,32.7016,32.7137,32.6652,32.7137,93800.0
2010-07-28 10:15:00,54.03,54.14,54.02,54.11,111700.0,32.7076,32.7742,32.7016,32.756,111700.0
2010-07-28 10:20:00,54.11,54.11,53.97,53.98,187200.0,32.756,32.756,32.6713,32.6773,187200.0
2010-07-28 10:25:00,53.99,54.04,53.96,54.03,51500.0,32.6834,32.7137,32.6652,32.7076,51500.0
2010-07-28 10:30:00,54.02,54.03,53.74,53.81,1209400.0,32.7016,32.7076,32.5321,32.5744,1209400.0
2010-07-28 10:35:00,53.8,53.92,53.72,53.9,286500.0,32.5684,32.641,32.52,32.6289,286500.0
2010-07-28 10:40:00,53.9,54.04,53.89,54.04,199600.0,32.6289,32.7137,32.6229,32.7137,199600.0
2010-07-28 10:45:00,54.05,54.1,54.0,54.01,94900.0,32.7197,32.75,32.6895,32.6955,94900.0
2010-07-28 10:50:00,54.0,54.0,53.88,53.94,104100.0,32.6895,32.6895,32.6168,32.6531,104100.0
2010-07-28 10:55:00,53.94,54.01,53.94,53.96,48800.0,32.6531,32.6955,32.6531,32.6652,48800.0
2010-07-28 11:00:00,53.96,53.99,53.92,53.92,45900.0,32.6652,32.6834,32.641,32.641,45900.0
2010-07-28 11:05:00,53.91,53.91,53.83,53.84,45800.0,32.635,32.635,32.5865,32.5926,45800.0
2010-07-28 11:10:00,53.84,53.9,53.79,53.9,72100.0,32.5926,32.6289,32.5623,32.6289,72100.0
2010-07-28 11:15:00,53.9,53.93,53.8,53.8,56800.0,32.6289,32.6471,32.5684,32.5684,56800.0
2010-07-28 11:20:00,53.79,53.91,53.78,53.89,79800.0,32.5623,32.635,32.5563,32.6229,79800.0
2010-07-28 11:25:00,53.9,53.99,53.89,53.95,74900.0,32.6289,32.6834,32.6229,32.6592,74900.0
2010-07-28 11:30:00,53.95,54.03,53.93,54.03,48600.0,32.6592,32.7076,32.6471,32.7076,48600.0
2010-07-28 11:35:00,54.02,54.11,54.02,54.07,123400.0,32.7016,32.756,32.7016,32.7318,123400.0
2010-07-28 11:40:00,54.06,54.08,54.02,54.02,82300.0,32.7258,32.7379,32.7016,32.7016,82300.0
2010-07-28 11:45:00,54.03,54.07,53.98,54.0,97000.0,32.7076,32.7318,32.6773,32.6895,97000.0
2010-07-28 11:50:00,53.99,54.03,53.95,53.95,90200.0,32.6834,32.7076,32.6592,32.6592,90200.0
2010-07-28 11:55:00,53.96,53.99,53.94,53.95,58500.0,32.6652,32.6834,32.6531,32.6592,58500.0
2010-07-28 12:00:00,53.95,53.99,53.92,53.98,72800.0,32.6592,32.6834,32.641,32.6773,72800.0
2010-07-28 12:05:00,53.99,54.03,53.99,54.03,46200.0,32.6834,32.7076,32.6834,32.7076,46200.0
2010-07-28 12:10:00,54.02,54.08,54.02,54.07,35200.0,32.7016,32.7379,32.7016,32.7318,35200.0
2010-07-28 12:15:00,54.07,54.13,54.05,54.12,82500.0,32.7318,32.7682,32.7197,32.7621,82500.0
2010-07-28 12:20:00,54.12,54.13,54.09,54.09,59700.0,32.7621,32.7682,32.7439,32.7439,59700.0
2010-07-28 12:25:00,54.09,54.15,54.09,54.09,34200.0,32.7439,32.7803,32.7439,32.7439,34200.0
2010-07-28 12:30:00,54.08,54.11,54.06,54.09,32900.0,32.7379,32.756,32.7258,32.7439,32900.0
2010-07-28 12:35:00,54.09,54.09,54.06,54.08,21200.0,32.7439,32.7439,32.7258,32.7379,21200.0
2010-07-28 12:40:00,54.09,54.12,54.09,54.11,27300.0,32.7439,32.7621,32.7439,32.756,27300.0
2010-07-28 12:45:00,54.11,54.12,54.04,54.04,25200.0,32.756,32.7621,32.7137,32.7137,25200.0
2010-07-28 12:50:00,54.04,54.18,54.04,54.17,317600.0,32.7137,32.7984,32.7137,32.7924,317600.0
2010-07-28 12:55:00,54.17,54.22,54.15,54.21,306400.0,32.7924,32.8226,32.7803,32.8166,306400.0
2010-07-28 13:00:00,54.2,54.26,54.19,54.25,181900.0,32.8105,32.8468,32.8045,32.8408,181900.0
2010-07-28 13:05:00,54.25,54.26,54.16,54.24,50700.0,32.8408,32.8468,32.7863,32.8347,50700.0
2010-07-28 13:10:00,54.23,54.25,54.2,54.24,30500.0,32.8287,32.8408,32.8105,32.8347,30500.0
2010-07-28 13:15:00,54.24,54.25,54.21,54.21,42500.0,32.8347,32.8408,32.8166,32.8166,42500.0
2010-07-28 13:20:00,54.21,54.21,54.16,54.16,88400.0,32.8166,32.8166,32.7863,32.7863,88400.0
2010-07-28 13:25:00,54.15,54.16,54.09,54.12,78000.0,32.7803,32.7863,32.7439,32.7621,78000.0
2010-07-28 13:30:00,54.12,54.12,54.03,54.09,62600.0,32.7621,32.7621,32.7076,32.7439,62600.0
2010-07-28 13:35:00,54.08,54.09,54.01,54.01,22200.0,32.7379,32.7439,32.6955,32.6955,22200.0
2010-07-28 13:40:00,54.0,54.0,53.95,53.98,79500.0,32.6895,32.6895,32.6592,32.6773,79500.0
2010-07-28 13:45:00,53.98,54.02,53.96,54.02,81300.0,32.6773,32.7016,32.6652,32.7016,81300.0
2010-07-28 13:50:00,54.02,54.1,54.02,54.08,36000.0,32.7016,32.75,32.7016,32.7379,36000.0
2010-07-28 13:55:00,54.07,54.1,54.06,54.09,17300.0,32.7318,32.75,32.7258,32.7439,17300.0
2010-07-28 14:00:00,54.08,54.12,54.02,54.12,83200.0,32.7379,32.7621,32.7016,32.7621,83200.0
2010-07-28 14:05:00,54.12,54.2,54.12,54.12,116100.0,32.7621,32.8105,32.7621,32.7621,116100.0
2010-07-28 14:10:00,54.11,54.14,54.08,54.08,37400.0,32.756,32.7742,32.7379,32.7379,37400.0
2010-07-28 14:15:00,54.09,54.09,53.96,53.96,133900.0,32.7439,32.7439,32.6652,32.6652,133900.0
2010-07-28 14:20:00,53.97,53.99,53.91,53.96,137500.0,32.6713,32.6834,32.635,32.6652,137500.0
2010-07-28 14:25:00,53.95,53.97,53.9,53.95,84700.0,32.6592,32.6713,32.6289,32.6592,84700.0
2010-07-28 14:30:00,53.94,53.99,53.94,53.99,56200.0,32.6531,32.6834,32.6531,32.6834,56200.0
2010-07-28 14:35:00,53.98,54.03,53.97,53.99,49600.0,32.6773,32.7076,32.6713,32.6834,49600.0
2010-07-28 14:40:00,53.99,54.01,53.91,53.92,31600.0,32.6834,32.6955,32.635,32.641,31600.0
2010-07-28 14:45:00,53.92,53.93,53.85,53.86,119400.0,32.641,32.6471,32.5987,32.6047,119400.0
2010-07-28 14:50:00,53.85,53.95,53.85,53.94,73700.0,32.5987,32.6592,32.5987,32.6531,73700.0
2010-07-28 14:55:00,53.94,53.98,53.91,53.92,54000.0,32.6531,32.6773,32.635,32.641,54000.0
2010-07-28 15:00:00,53.91,53.93,53.79,53.81,154500.0,32.635,32.6471,32.5623,32.5744,154500.0
2010-07-28 15:05:00,53.8,53.85,53.74,53.76,119200.0,32.5684,32.5987,32.5321,32.5442,119200.0
2010-07-28 15:10:00,53.76,53.8,53.71,53.79,232000.0,32.5442,32.5684,32.5139,32.5623,232000.0
2010-07-28 15:15:00,53.78,53.78,53.7,53.74,215300.0,32.5563,32.5563,32.5078,32.5321,215300.0
2010-07-28 15:20:00,53.74,53.83,53.7,53.79,209400.0,32.5321,32.5865,32.5078,32.5623,209400.0
2010-07-28 15:25:00,53.8,53.81,53.74,53.79,149400.0,32.5684,32.5744,32.5321,32.5623,149400.0
2010-07-28 15:30:00,53.8,53.93,53.79,53.87,141500.0,32.5684,32.6471,32.5623,32.6108,141500.0
2010-07-28 15:35:00,53.87,53.9,53.83,53.83,78200.0,32.6108,32.6289,32.5865,32.5865,78200.0
2010-07-28 15:40:00,53.82,53.91,53.82,53.9,120400.0,32.5805,32.635,32.5805,32.6289,120400.0
2010-07-28 15:45:00,53.91,53.93,53.86,53.88,215200.0,32.635,32.6471,32.6047,32.6168,215200.0
2010-07-28 15:50:00,53.89,53.93,53.82,53.89,443200.0,32.6229,32.6471,32.5805,32.6229,443200.0
2010-07-28 15:55:00,53.89,53.94,53.84,53.88,389900.0,32.6229,32.6531,32.5926,32.6168,389900.0
2010-07-29 09:30:00,54.23,54.57,54.16,54.52,442000.0,32.8287,33.0345,32.7863,33.0042,442000.0
2010-07-29 09:35:00,54.51,54.67,54.5,54.65,531000.0,32.9982,33.095,32.9921,33.0829,531000.0
2010-07-29 09:40:00,54.66,54.72,54.56,54.56,250500.0,33.089,33.1253,33.0285,33.0285,250500.0
2010-07-29 09:45:00,54.56,54.57,54.48,54.55,217000.0,33.0285,33.0345,32.98,33.0224,217000.0
2010-07-29 09:50:00,54.55,54.63,54.41,54.52,194500.0,33.0224,33.0708,32.9377,33.0042,194500.0
2010-07-29 09:55:00,54.52,54.52,54.36,54.4,71900.0,33.0042,33.0042,32.9074,32.9316,71900.0
2010-07-29 10:00:00,54.4,54.43,54.27,54.33,292000.0,32.9316,32.9498,32.8529,32.8892,292000.0
2010-07-29 10:05:00,54.33,54.39,54.28,54.34,268800.0,32.8892,32.9255,32.859,32.8953,268800.0
2010-07-29 10:10:00,54.35,54.39,54.3,54.3,126000.0,32.9013,32.9255,32.8711,32.8711,126000.0
2010-07-29 10:15:00,54.3,54.39,54.28,54.36,83500.0,32.8711,32.9255,32.859,32.9074,83500.0
2010-07-29 10:20:00,54.36,54.4,54.34,54.34,162400.0,32.9074,32.9316,32.8953,32.8953,162400.0
2010-07-29 10:25:00,54.34,54.37,54.28,54.31,105200.0,32.8953,32.9134,32.859,32.8771,105200.0
2010-07-29 10:30:00,54.31,54.36,54.24,54.35,112000.0,32.8771,32.9074,32.8347,32.9013,112000.0
2010-07-29 10:35:00,54.34,54.37,54.29,54.3,55000.0,32.8953,32.9134,32.865,32.8711,55000.0
2010-07-29 10:40:00,54.29,54.32,54.15,54.25,230500.0,32.865,32.8832,32.7803,32.8408,230500.0
2010-07-29 10:45:00,54.24,54.31,54.2,54.31,72000.0,32.8347,32.8771,32.8105,32.8771,72000.0
2010-07-29 10:50:00,54.31,54.44,54.31,54.4,241500.0,32.8771,32.9558,32.8771,32.9316,241500.0
2010-07-29 10:55:00,54.4,54.45,54.37,54.38,84600.0,32.9316,32.9619,32.9134,32.9195,84600.0
2010-07-29 11:00:00,54.37,54.38,54.32,54.34,117400.0,32.9134,32.9195,32.8832,32.8953,117400.0
2010-07-29 11:05:00,54.34,54.34,54.2,54.22,78800.0,32.8953,32.8953,32.8105,32.8226,78800.0
2010-07-29 11:10:00,54.21,54.29,54.17,54.2,145900.0,32.8166,32.865,32.7924,32.8105,145900.0
2010-07-29 11:15:00,54.2,54.2,53.98,54.0,170200.0,32.8105,32.8105,32.6773,32.6895,170200.0
2010-07-29 11:20:00,54.0,54.04,53.9,54.03,215300.0,32.6895,32.7137,32.6289,32.7076,215300.0
2010-07-29 11:25:00,54.01,54.02,53.86,53.87,144200.0,32.6955,32.7016,32.6047,32.6108,144200.0
2010-07-29 11:30:00,53.87,53.87,53.73,53.79,205900.0,32.6108,32.6108,32.526,32.5623,205900.0
2010-07-29 11:35:00,53.79,53.86,53.76,53.86,231000.0,32.5623,32.6047,32.5442,32.6047,231000.0
2010-07-29 11:40:00,53.85,53.87,53.77,53.81,40500.0,32.5987,32.6108,32.5502,32.5744,40500.0
2010-07-29 11:45:00,53.8,53.85,53.77,53.79,152400.0,32.5684,32.5987,32.5502,32.5623,152400.0
2010-07-29 11:50:00,53.79,53.83,53.73,53.76,128500.0,32.5623,32.5865,32.526,32.5442,128500.0
2010-07-29 11:55:00,53.76,53.76,53.62,53.62,217800.0,32.5442,32.5442,32.4594,32.4594,217800.0
2010-07-29 12:00:00,53.62,53.63,53.46,53.47,191600.0,32.4594,32.4655,32.3626,32.3686,191600.0
2010-07-29 12:05:00,53.46,53.58,53.42,53.57,176500.0,32.3626,32.4352,32.3383,32.4291,176500.0
2010-07-29 12:10:00,53.58,53.66,53.56,53.66,120400.0,32.4352,32.4836,32.4231,32.4836,120400.0
2010-07-29 12:15:00,53.65,53.76,53.63,53.73,145000.0,32.4776,32.5442,32.4655,32.526,145000.0
2010-07-29 12:20:00,53.72,53.73,53.69,53.7,66100.0,32.52,32.526,32.5018,32.5078,66100.0
2010-07-29 12:25:00,53.69,53.75,53.68,53.73,59200.0,32.5018,32.5381,32.4957,32.526,59200.0
2010-07-29 12:30:00,53.74,53.78,53.65,53.69,117800.0,32.5321,32.5563,32.4776,32.5018,117800.0
2010-07-29 12:35:00,53.68,53.71,53.58,53.6,81100.0,32.4957,32.5139,32.4352,32.4473,81100.0
2010-07-29 12:40:00,53.59,53.67,53.54,53.65,73500.0,32.4413,32.4897,32.411,32.4776,73500.0
2010-07-29 12:45:00,53.65,53.65,53.55,53.56,97500.0,32.4776,32.4776,32.417,32.4231,97500.0
2010-07-29 12:50:00,53.56,53.74,53.54,53.72,75600.0,32.4231,32.5321,32.411,32.52,75600.0
2010-07-29 12:55:00,53.72,53.91,53.72,53.89,331500.0,32.52,32.635,32.52,32.6229,331500.0
2010-07-29 13:00:00,53.89,53.91,53.84,53.89,177000.0,32.6229,32.635,32.5926,32.6229,177000.0
2010-07-29 13:05:00,53.88,53.9,53.85,53.85,74500.0,32.6168,32.6289,32.5987,32.5987,74500.0
2010-07-29 13:10:00,53.85,53.96,53.78,53.95,96900.0,32.5987,32.6652,32.5563,32.6592,96900.0
2010-07-29 13:15:00,53.95,53.98,53.93,53.94,46600.0,32.6592,32.6773,32.6471,32.6531,46600.0
2010-07-29 13:20:00,53.95,53.95,53.83,53.84,46000.0,32.6592,32.6592,32.5865,32.5926,46000.0
2010-07-29 13:25:00,53.85,53.97,53.82,53.97,45800.0,32.5987,32.6713,32.5805,32.6713,45800.0
2010-07-29 13:30:00,53.97,54.03,53.97,54.0,65900.0,32.6713,32.7076,32.6713,32.6895,65900.0
2010-07-29 13:35:00,54.01,54.04,53.96,54.04,105400.0,32.6955,32.7137,32.6652,32.7137,105400.0
2010-07-29 13:40:00,54.03,54.04,53.98,54.02,69100.0,32.7076,32.7137,32.6773,32.7016,69100.0
2010-07-29 13:45:00,54.03,54.06,53.97,54.01,74400.0,32.7076,32.7258,32.6713,32.6955,74400.0
2010-07-29 13:50:00,54.02,54.05,53.94,53.97,110400.0,32.7016,32.7197,32.6531,32.6713,110400.0
2010-07-29 13:55:00,53.97,53.98,53.91,53.91,32300.0,32.6713,32.6773,32.635,32.635,32300.0
2010-07-29 14:00:00,53.92,53.97,53.9,53.9,59100.0,32.641,32.6713,32.6289,32.6289,59100.0
2010-07-29 14:05:00,53.9,53.9,53.83,53.83,62700.0,32.6289,32.6289,32.5865,32.5865,62700.0
2010-07-29 14:10:00,53.83,53.87,53.78,53.85,193700.0,32.5865,32.6108,32.5563,32.5987,193700.0
2010-07-29 14:15:00,53.85,53.86,53.79,53.86,61100.0,32.5987,32.6047,32.5623,32.6047,61100.0
2010-07-29 14:20:00,53.86,53.96,53.86,53.91,98200.0,32.6047,32.6652,32.6047,32.635,98200.0
2010-07-29 14:25:00,53.89,53.99,53.86,53.99,77800.0,32.6229,32.6834,32.6047,32.6834,77800.0
2010-07-29 14:30:00,54.0,54.03,53.93,53.94,113900.0,32.6895,32.7076,32.6471,32.6531,113900.0
2010-07-29 14:35:00,53.94,54.02,53.93,53.98,205800.0,32.6531,32.7016,32.6471,32.6773,205800.0
2010-07-29 14:40:00,53.98,54.02,53.96,53.98,169100.0,32.6773,32.7016,32.6652,32.6773,169100.0
2010-07-29 14:45:00,53.98,54.07,53.98,54.05,103400.0,32.6773,32.7318,32.6773,32.7197,103400.0
2010-07-29 14:50:00,54.05,54.1,54.04,54.06,111100.0,32.7197,32.75,32.7137,32.7258,111100.0
2010-07-29 14:55:00,54.05,54.07,54.0,54.06,227500.0,32.7197,32.7318,32.6895,32.7258,227500.0
2010-07-29 15:00:00,54.05,54.07,54.0,54.06,234700.0,32.7197,32.7318,32.6895,32.7258,234700.0
2010-07-29 15:05:00,54.07,54.14,54.07,54.1,369800.0,32.7318,32.7742,32.7318,32.75,369800.0
2010-07-29 15:10:00,54.11,54.19,54.11,54.17,145100.0,32.756,32.8045,32.756,32.7924,145100.0
2010-07-29 15:15:00,54.17,54.24,54.14,54.21,129800.0,32.7924,32.8347,32.7742,32.8166,129800.0
2010-07-29 15:20:00,54.21,54.24,54.17,54.23,244300.0,32.8166,32.8347,32.7924,32.8287,244300.0
2010-07-29 15:25:00,54.24,54.26,54.19,54.21,248400.0,32.8347,32.8468,32.8045,32.8166,248400.0
2010-07-29 15:30:00,54.21,54.21,54.07,54.13,206400.0,32.8166,32.8166,32.7318,32.7682,206400.0
2010-07-29 15:35:00,54.13,54.17,54.06,54.07,182600.0,32.7682,32.7924,32.7258,32.7318,182600.0
2010-07-29 15:40:00,54.07,54.07,53.97,54.03,306000.0,32.7318,32.7318,32.6713,32.7076,306000.0
2010-07-29 15:45:00,54.03,54.03,53.9,53.92,394700.0,32.7076,32.7076,32.6289,32.641,394700.0
2010-07-29 15:50:00,53.93,53.99,53.9,53.98,515100.0,32.6471,32.6834,32.6289,32.6773,515100.0
2010-07-29 15:55:00,53.98,54.01,53.93,53.96,564300.0,32.6773,32.6955,32.6471,32.6652,564300.0
2010-07-30 09:30:00,53.4,53.52,53.23,53.4,229000.0,32.3262,32.3989,32.2233,32.3262,229000.0
2010-07-30 09:35:00,53.4,53.5,53.27,53.29,387000.0,32.3262,32.3868,32.2475,32.2596,387000.0
2010-07-30 09:40:00,53.3,53.7,53.3,53.53,490800.0,32.2657,32.5078,32.2657,32.4049,490800.0
2010-07-30 09:45:00,53.54,53.65,53.42,53.46,387000.0,32.411,32.4776,32.3383,32.3626,387000.0
2010-07-30 09:50:00,53.46,53.48,53.36,53.46,236100.0,32.3626,32.3747,32.302,32.3626,236100.0
2010-07-30 09:55:00,53.45,53.69,53.41,53.54,361500.0,32.3565,32.5018,32.3323,32.411,361500.0
2010-07-30 10:00:00,53.54,53.81,53.53,53.74,137600.0,32.411,32.5744,32.4049,32.5321,137600.0
2010-07-30 10:05:00,53.75,53.87,53.75,53.78,344200.0,32.5381,32.6108,32.5381,32.5563,344200.0
2010-07-30 10:10:00,53.78,53.85,53.76,53.84,262700.0,32.5563,32.5987,32.5442,32.5926,262700.0
2010-07-30 10:15:00,53.84,53.84,53.65,53.68,129800.0,32.5926,32.5926,32.4776,32.4957,129800.0
2010-07-30 10:20:00,53.68,53.77,53.68,53.7,166500.0,32.4957,32.5502,32.4957,32.5078,166500.0
2010-07-30 10:25:00,53.69,53.8,53.67,53.78,125700.0,32.5018,32.5684,32.4897,32.5563,125700.0
2010-07-30 10:30:00,53.78,53.91,53.74,53.74,272800.0,32.5563,32.635,32.5321,32.5321,272800.0
2010-07-30 10:35:00,53.75,53.8,53.73,53.78,159200.0,32.5381,32.5684,32.526,32.5563,159200.0
2010-07-30 10:40:00,53.77,53.95,53.77,53.92,133900.0,32.5502,32.6592,32.5502,32.641,133900.0
2010-07-30 10:45:00,53.92,53.98,53.91,53.93,137600.0,32.641,32.6773,32.635,32.6471,137600.0
2010-07-30 10:50:00,53.94,53.94,53.77,53.78,100800.0,32.6531,32.6531,32.5502,32.5563,100800.0
2010-07-30 10:55:00,53.78,53.89,53.78,53.85,85800.0,32.5563,32.6229,32.5563,32.5987,85800.0
2010-07-30 11:00:00,53.85,53.89,53.78,53.88,63100.0,32.5987,32.6229,32.5563,32.6168,63100.0
2010-07-30 11:05:00,53.89,53.94,53.86,53.94,96700.0,32.6229,32.6531,32.6047,32.6531,96700.0
2010-07-30 11:10:00,53.93,53.93,53.83,53.86,75500.0,32.6471,32.6471,32.5865,32.6047,75500.0
2010-07-30 11:15:00,53.85,53.86,53.8,53.82,92900.0,32.5987,32.6047,32.5684,32.5805,92900.0
2010-07-30 11:20:00,53.82,53.82,53.66,53.68,135600.0,32.5805,32.5805,32.4836,32.4957,135600.0
2010-07-30 11:25:00,53.67,53.81,53.66,53.75,75200.0,32.4897,32.5744,32.4836,32.5381,75200.0
2010-07-30 11:30:00,53.75,53.8,53.72,53.73,98800.0,32.5381,32.5684,32.52,32.526,98800.0
2010-07-30 11:35:00,53.73,53.75,53.64,53.69,112100.0,32.526,32.5381,32.4715,32.5018,112100.0
2010-07-30 11:40:00,53.7,53.75,53.68,53.74,55100.0,32.5078,32.5381,32.4957,32.5321,55100.0
2010-07-30 11:45:00,53.74,53.77,53.64,53.72,70900.0,32.5321,32.5502,32.4715,32.52,70900.0
2010-07-30 11:50:00,53.72,53.82,53.71,53.79,76100.0,32.52,32.5805,32.5139,32.5623,76100.0
2010-07-30 11:55:00,53.79,53.81,53.76,53.81,59500.0,32.5623,32.5744,32.5442,32.5744,59500.0
2010-07-30 12:00:00,53.81,53.84,53.79,53.82,54300.0,32.5744,32.5926,32.5623,32.5805,54300.0
2010-07-30 12:05:00,53.82,53.87,53.77,53.83,70500.0,32.5805,32.6108,32.5502,32.5865,70500.0
2010-07-30 12:10:00,53.83,53.83,53.69,53.73,78900.0,32.5865,32.5865,32.5018,32.526,78900.0
2010-07-30 12:15:00,53.73,53.79,53.7,53.77,80600.0,32.526,32.5623,32.5078,32.5502,80600.0
2010-07-30 12:20:00,53.77,53.81,53.75,53.76,102900.0,32.5502,32.5744,32.5381,32.5442,102900.0
2010-07-30 12:25:00,53.78,53.81,53.76,53.8,50300.0,32.5563,32.5744,32.5442,32.5684,50300.0
2010-07-30 12:30:00,53.79,53.79,53.7,53.76,46700.0,32.5623,32.5623,32.5078,32.5442,46700.0
2010-07-30 12:35:00,53.77,53.8,53.75,53.79,32500.0,32.5502,32.5684,32.5381,32.5623,32500.0
2010-07-30 12:40:00,53.8,53.84,53.79,53.83,52400.0,32.5684,32.5926,32.5623,32.5865,52400.0
2010-07-30 12:45:00,53.83,53.83,53.78,53.8,32700.0,32.5865,32.5865,32.5563,32.5684,32700.0
2010-07-30 12:50:00,53.8,53.81,53.77,53.81,74800.0,32.5684,32.5744,32.5502,32.5744,74800.0
2010-07-30 12:55:00,53.81,53.85,53.81,53.82,50100.0,32.5744,32.5987,32.5744,32.5805,50100.0
2010-07-30 13:00:00,53.82,53.85,53.76,53.8,76500.0,32.5805,32.5987,32.5442,32.5684,76500.0
2010-07-30 13:05:00,53.8,53.83,53.79,53.79,49100.0,32.5684,32.5865,32.5623,32.5623,49100.0
2010-07-30 13:10:00,53.78,53.78,53.71,53.74,69600.0,32.5563,32.5563,32.5139,32.5321,69600.0
2010-07-30 13:15:00,53.75,53.78,53.68,53.73,106400.0,32.5381,32.5563,32.4957,32.526,106400.0
2010-07-30 13:20:00,53.73,53.75,53.7,53.73,112200.0,32.526,32.5381,32.5078,32.526,112200.0
2010-07-30 13:25:00,53.73,53.75,53.72,53.74,84800.0,32.526,32.5381,32.52,32.5321,84800.0
2010-07-30 13:30:00,53.73,53.73,53.7,53.71,40700.0,32.526,32.526,32.5078,32.5139,40700.0
2010-07-30 13:35:00,53.7,53.7,53.61,53.66,70400.0,32.5078,32.5078,32.4534,32.4836,70400.0
2010-07-30 13:40:00,53.67,53.7,53.64,53.64,43500.0,32.4897,32.5078,32.4715,32.4715,43500.0
2010-07-30 13:45:00,53.64,53.67,53.62,53.64,45400.0,32.4715,32.4897,32.4594,32.4715,45400.0
2010-07-30 13:50:00,53.64,53.68,53.6,53.63,47900.0,32.4715,32.4957,32.4473,32.4655,47900.0
2010-07-30 13:55:00,53.63,53.63,53.48,53.51,199900.0,32.4655,32.4655,32.3747,32.3928,199900.0
2010-07-30 14:00:00,53.52,53.58,53.48,53.52,165000.0,32.3989,32.4352,32.3747,32.3989,165000.0
2010-07-30 14:05:00,53.52,53.57,53.5,53.52,160200.0,32.3989,32.4291,32.3868,32.3989,160200.0
2010-07-30 14:10:00,53.53,53.65,53.53,53.63,127600.0,32.4049,32.4776,32.4049,32.4655,127600.0
2010-07-30 14:15:00,53.63,53.75,53.63,53.73,92400.0,32.4655,32.5381,32.4655,32.526,92400.0
2010-07-30 14:20:00,53.72,53.77,53.7,53.74,103300.0,32.52,32.5502,32.5078,32.5321,103300.0
2010-07-30 14:25:00,53.74,53.79,53.68,53.77,139200.0,32.5321,32.5623,32.4957,32.5502,139200.0
2010-07-30 14:30:00,53.76,53.8,53.74,53.8,59800.0,32.5442,32.5684,32.5321,32.5684,59800.0
2010-07-30 14:35:00,53.79,53.83,53.76,53.76,129900.0,32.5623,32.5865,32.5442,32.5442,129900.0
2010-07-30 14:40:00,53.77,53.85,53.75,53.85,118100.0,32.5502,32.5987,32.5381,32.5987,118100.0
2010-07-30 14:45:00,53.85,53.87,53.8,53.81,65700.0,32.5987,32.6108,32.5684,32.5744,65700.0
2010-07-30 14:50:00,53.81,53.83,53.76,53.78,78000.0,32.5744,32.5865,32.5442,32.5563,78000.0
2010-07-30 14:55:00,53.79,53.79,53.67,53.7,134200.0,32.5623,32.5623,32.4897,32.5078,134200.0
2010-07-30 15:00:00,53.71,53.75,53.65,53.74,172700.0,32.5139,32.5381,32.4776,32.5321,172700.0
2010-07-30 15:05:00,53.75,53.86,53.72,53.85,90800.0,32.5381,32.6047,32.52,32.5987,90800.0
2010-07-30 15:10:00,53.85,53.92,53.85,53.89,141000.0,32.5987,32.641,32.5987,32.6229,141000.0
2010-07-30 15:15:00,53.9,53.97,53.89,53.96,180500.0,32.6289,32.6713,32.6229,32.6652,180500.0
2010-07-30 15:20:00,53.97,54.1,53.96,54.06,237200.0,32.6713,32.75,32.6652,32.7258,237200.0
2010-07-30 15:25:00,54.06,54.12,54.04,54.06,141200.0,32.7258,32.7621,32.7137,32.7258,141200.0
2010-07-30 15:30:00,54.06,54.12,54.03,54.09,402400.0,32.7258,32.7621,32.7076,32.7439,402400.0
2010-07-30 15:35:00,54.09,54.12,53.97,54.0,172600.0,32.7439,32.7621,32.6713,32.6895,172600.0
2010-07-30 15:40:00,54.0,54.07,53.99,54.03,238300.0,32.6895,32.7318,32.6834,32.7076,238300.0
2010-07-30 15:45:00,54.03,54.11,53.96,53.96,274800.0,32.7076,32.756,32.6652,32.6652,274800.0
2010-07-30 15:50:00,53.97,54.0,53.92,53.95,321500.0,32.6713,32.6895,32.641,32.6592,321500.0
2010-07-30 15:55:00,53.95,53.97,53.85,53.87,669200.0,32.6592,32.6713,32.5987,32.6108,669200.0
2010-08-02 09:30:00,54.83,54.96,54.77,54.95,962500.0,33.1919,33.2706,33.1556,33.2645,962500.0
2010-08-02 09:35:00,54.95,54.95,54.82,54.92,671400.0,33.2645,33.2645,33.1859,33.2464,671400.0
2010-08-02 09:40:00,54.92,55.01,54.9,55.0,880100.0,33.2464,33.3009,33.2343,33.2948,880100.0
2010-08-02 09:45:00,55.0,55.03,54.93,54.97,296700.0,33.2948,33.313,33.2524,33.2767,296700.0
2010-08-02 09:50:00,54.97,54.98,54.92,54.95,144900.0,33.2767,33.2827,33.2464,33.2645,144900.0
2010-08-02 09:55:00,54.95,54.99,54.92,54.97,160500.0,33.2645,33.2888,33.2464,33.2767,160500.0
2010-08-02 10:00:00,54.96,55.26,54.95,55.25,741400.0,33.2706,33.4522,33.2645,33.4462,741400.0
2010-08-02 10:05:00,55.26,55.33,55.24,55.31,632800.0,33.4522,33.4946,33.4401,33.4825,632800.0
2010-08-02 10:10:00,55.31,55.42,55.27,55.41,296000.0,33.4825,33.5491,33.4583,33.543,296000.0
2010-08-02 10:15:00,55.41,55.48,55.41,55.47,665900.0,33.543,33.5854,33.543,33.5793,665900.0
2010-08-02 10:20:00,55.47,55.53,55.43,55.52,699200.0,33.5793,33.6157,33.5551,33.6096,699200.0
2010-08-02 10:25:00,55.52,55.57,55.47,55.49,775900.0,33.6096,33.6399,33.5793,33.5914,775900.0
2010-08-02 10:30:00,55.49,55.51,55.42,55.48,271600.0,33.5914,33.6035,33.5491,33.5854,271600.0
2010-08-02 10:35:00,55.49,55.59,55.45,55.47,392500.0,33.5914,33.652,33.5672,33.5793,392500.0
2010-08-02 10:40:00,55.47,55.55,55.46,55.51,135600.0,33.5793,33.6278,33.5733,33.6035,135600.0
2010-08-02 10:45:00,55.52,55.52,55.45,55.47,100100.0,33.6096,33.6096,33.5672,33.5793,100100.0
2010-08-02 10:50:00,55.47,55.53,55.47,55.5,112600.0,33.5793,33.6157,33.5793,33.5975,112600.0
2010-08-02 10:55:00,55.49,55.53,55.44,55.47,53400.0,33.5914,33.6157,33.5612,33.5793,53400.0
2010-08-02 11:00:00,55.47,55.5,55.39,55.4,190200.0,33.5793,33.5975,33.5309,33.537,190200.0
2010-08-02 11:05:00,55.41,55.42,55.38,55.42,69100.0,33.543,33.5491,33.5249,33.5491,69100.0
2010-08-02 11:10:00,55.41,55.42,55.35,55.38,115400.0,33.543,33.5491,33.5067,33.5249,115400.0
2010-08-02 11:15:00,55.37,55.42,55.36,55.41,228600.0,33.5188,33.5491,33.5127,33.543,228600.0
2010-08-02 11:20:00,55.4,55.46,55.4,55.43,65600.0,33.537,33.5733,33.537,33.5551,65600.0
2010-08-02 11:25:00,55.44,55.48,55.42,55.47,100000.0,33.5612,33.5854,33.5491,33.5793,100000.0
2010-08-02 11:30:00,55.47,55.58,55.47,55.57,336100.0,33.5793,33.6459,33.5793,33.6399,336100.0
2010-08-02 11:35:00,55.56,55.58,55.53,55.53,319600.0,33.6338,33.6459,33.6157,33.6157,319600.0
2010-08-02 11:40:00,55.53,55.56,55.52,55.55,167400.0,33.6157,33.6338,33.6096,33.6278,167400.0
2010-08-02 11:45:00,55.55,55.59,55.54,55.55,203700.0,33.6278,33.652,33.6217,33.6278,203700.0
2010-08-02 11:50:00,55.55,55.6,55.55,55.57,175400.0,33.6278,33.658,33.6278,33.6399,175400.0
2010-08-02 11:55:00,55.57,55.6,55.54,55.58,184300.0,33.6399,33.658,33.6217,33.6459,184300.0
2010-08-02 12:00:00,55.58,55.61,55.54,55.54,77200.0,33.6459,33.6641,33.6217,33.6217,77200.0
2010-08-02 12:05:00,55.54,55.58,55.53,55.55,100200.0,33.6217,33.6459,33.6157,33.6278,100200.0
2010-08-02 12:10:00,55.55,55.58,55.53,55.56,80000.0,33.6278,33.6459,33.6157,33.6338,80000.0
2010-08-02 12:15:00,55.56,55.61,55.55,55.56,209600.0,33.6338,33.6641,33.6278,33.6338,209600.0
2010-08-02 12:20:00,55.56,55.57,55.54,55.55,57800.0,33.6338,33.6399,33.6217,33.6278,57800.0
2010-08-02 12:25:00,55.54,55.54,55.48,55.49,53600.0,33.6217,33.6217,33.5854,33.5914,53600.0
2010-08-02 12:30:00,55.49,55.54,55.48,55.52,130700.0,33.5914,33.6217,33.5854,33.6096,130700.0
2010-08-02 12:35:00,55.52,55.56,55.52,55.53,396300.0,33.6096,33.6338,33.6096,33.6157,396300.0
2010-08-02 12:40:00,55.53,55.55,55.51,55.53,71700.0,33.6157,33.6278,33.6035,33.6157,71700.0
2010-08-02 12:45:00,55.53,55.54,55.48,55.49,58300.0,33.6157,33.6217,33.5854,33.5914,58300.0
2010-08-02 12:50:00,55.5,55.58,55.49,55.57,120400.0,33.5975,33.6459,33.5914,33.6399,120400.0
2010-08-02 12:55:00,55.58,55.62,55.57,55.58,112900.0,33.6459,33.6701,33.6399,33.6459,112900.0
2010-08-02 13:00:00,55.59,55.64,55.58,55.62,100000.0,33.652,33.6822,33.6459,33.6701,100000.0
2010-08-02 13:05:00,55.63,55.64,55.59,55.59,257200.0,33.6762,33.6822,33.652,33.652,257200.0
2010-08-02 13:10:00,55.58,55.64,55.58,55.6,104500.0,33.6459,33.6822,33.6459,33.658,104500.0
2010-08-02 13:15:00,55.6,55.63,55.59,55.62,43400.0,33.658,33.6762,33.652,33.6701,43400.0
2010-08-02 13:20:00,55.62,55.67,55.59,55.6,77700.0,33.6701,33.7004,33.652,33.658,77700.0
2010-08-02 13:25:00,55.61,55.61,55.56,55.57,33900.0,33.6641,33.6641,33.6338,33.6399,33900.0
2010-08-02 13:30:00,55.56,55.6,55.54,55.6,103700.0,33.6338,33.658,33.6217,33.658,103700.0
2010-08-02 13:35:00,55.6,55.65,55.56,55.64,129100.0,33.658,33.6883,33.6338,33.6822,129100.0
2010-08-02 13:40:00,55.63,55.68,55.62,55.64,108600.0,33.6762,33.7065,33.6701,33.6822,108600.0
2010-08-02 13:45:00,55.64,55.71,55.64,55.65,131800.0,33.6822,33.7246,33.6822,33.6883,131800.0
2010-08-02 13:50:00,55.65,55.69,55.63,55.69,50800.0,33.6883,33.7125,33.6762,33.7125,50800.0
2010-08-02 13:55:00,55.69,55.71,55.67,55.67,82600.0,33.7125,33.7246,33.7004,33.7004,82600.0
2010-08-02 14:00:00,55.68,55.68,55.63,55.63,72000.0,33.7065,33.7065,33.6762,33.6762,72000.0
2010-08-02 14:05:00,55.63,55.67,55.61,55.65,87900.0,33.6762,33.7004,33.6641,33.6883,87900.0
2010-08-02 14:10:00,55.65,55.73,55.65,55.72,106600.0,33.6883,33.7367,33.6883,33.7307,106600.0
2010-08-02 14:15:00,55.71,55.72,55.67,55.68,110600.0,33.7246,33.7307,33.7004,33.7065,110600.0
2010-08-02 14:20:00,55.69,55.71,55.65,55.7,208800.0,33.7125,33.7246,33.6883,33.7186,208800.0
2010-08-02 14:25:00,55.69,55.71,55.66,55.67,59500.0,33.7125,33.7246,33.6944,33.7004,59500.0
2010-08-02 14:30:00,55.67,55.74,55.66,55.73,727300.0,33.7004,33.7428,33.6944,33.7367,727300.0
2010-08-02 14:35:00,55.73,55.8,55.71,55.78,174500.0,33.7367,33.7791,33.7246,33.767,174500.0
2010-08-02 14:40:00,55.79,55.86,55.78,55.83,283000.0,33.773,33.8154,33.767,33.7973,283000.0
2010-08-02 14:45:00,55.83,55.86,55.81,55.83,157300.0,33.7973,33.8154,33.7852,33.7973,157300.0
2010-08-02 14:50:00,55.82,55.85,55.81,55.81,408900.0,33.7912,33.8094,33.7852,33.7852,408900.0
2010-08-02 14:55:00,55.81,55.84,55.81,55.84,144700.0,33.7852,33.8033,33.7852,33.8033,144700.0
2010-08-02 15:00:00,55.84,55.85,55.76,55.76,233400.0,33.8033,33.8094,33.7549,33.7549,233400.0
2010-08-02 15:05:00,55.76,55.83,55.75,55.82,198400.0,33.7549,33.7973,33.7488,33.7912,198400.0
2010-08-02 15:10:00,55.82,55.85,55.8,55.81,175300.0,33.7912,33.8094,33.7791,33.7852,175300.0
2010-08-02 15:15:00,55.81,55.87,55.8,55.86,272600.0,33.7852,33.8215,33.7791,33.8154,272600.0
2010-08-02 15:20:00,55.86,55.89,55.84,55.86,410100.0,33.8154,33.8336,33.8033,33.8154,410100.0
2010-08-02 15:25:00,55.86,55.88,55.85,55.86,250800.0,33.8154,33.8275,33.8094,33.8154,250800.0
2010-08-02 15:30:00,55.86,55.88,55.83,55.85,261800.0,33.8154,33.8275,33.7973,33.8094,261800.0
2010-08-02 15:35:00,55.86,55.89,55.8,55.8,167000.0,33.8154,33.8336,33.7791,33.7791,167000.0
2010-08-02 15:40:00,55.8,55.83,55.76,55.82,400200.0,33.7791,33.7973,33.7549,33.7912,400200.0
2010-08-02 15:45:00,55.83,55.87,55.82,55.83,573800.0,33.7973,33.8215,33.7912,33.7973,573800.0
2010-08-02 15:50:00,55.83,55.87,55.81,55.82,1337100.0,33.7973,33.8215,33.7852,33.7912,1337100.0
2010-08-02 15:55:00,55.81,55.81,55.72,55.75,2357500.0,33.7852,33.7852,33.7307,33.7488,2357500.0
2010-08-03 09:30:00,55.5,55.64,55.39,55.64,803600.0,33.5975,33.6822,33.5309,33.6822,803600.0
2010-08-03 09:35:00,55.64,55.75,55.58,55.75,323700.0,33.6822,33.7488,33.6459,33.7488,323700.0
2010-08-03 09:40:00,55.76,55.76,55.59,55.65,268600.0,33.7549,33.7549,33.652,33.6883,268600.0
2010-08-03 09:45:00,55.65,55.65,55.44,55.45,760900.0,33.6883,33.6883,33.5612,33.5672,760900.0
2010-08-03 09:50:00,55.45,55.52,55.41,55.42,317700.0,33.5672,33.6096,33.543,33.5491,317700.0
2010-08-03 09:55:00,55.42,55.45,55.39,55.43,216200.0,33.5491,33.5672,33.5309,33.5551,216200.0
2010-08-03 10:00:00,55.42,55.43,55.24,55.34,432900.0,33.5491,33.5551,33.4401,33.5006,432900.0
2010-08-03 10:05:00,55.34,55.43,55.3,55.41,112000.0,33.5006,33.5551,33.4764,33.543,112000.0
2010-08-03 10:10:00,55.4,55.41,55.27,55.27,221500.0,33.537,33.543,33.4583,33.4583,221500.0
2010-08-03 10:15:00,55.27,55.5,55.27,55.48,162100.0,33.4583,33.5975,33.4583,33.5854,162100.0
2010-08-03 10:20:00,55.49,55.59,55.48,55.56,292100.0,33.5914,33.652,33.5854,33.6338,292100.0
2010-08-03 10:25:00,55.55,55.6,55.49,55.51,203400.0,33.6278,33.658,33.5914,33.6035,203400.0
2010-08-03 10:30:00,55.51,55.59,55.45,55.58,324100.0,33.6035,33.652,33.5672,33.6459,324100.0
2010-08-03 10:35:00,55.58,55.63,55.52,55.59,139700.0,33.6459,33.6762,33.6096,33.652,139700.0
2010-08-03 10:40:00,55.6,55.67,55.57,55.64,276100.0,33.658,33.7004,33.6399,33.6822,276100.0
2010-08-03 10:45:00,55.64,55.76,55.64,55.68,333300.0,33.6822,33.7549,33.6822,33.7065,333300.0
2010-08-03 10:50:00,55.68,55.69,55.64,55.68,182100.0,33.7065,33.7125,33.6822,33.7065,182100.0
2010-08-03 10:55:00,55.68,55.73,55.67,55.73,80500.0,33.7065,33.7367,33.7004,33.7367,80500.0
2010-08-03 11:00:00,55.73,55.73,55.67,55.71,165700.0,33.7367,33.7367,33.7004,33.7246,165700.0
2010-08-03 11:05:00,55.71,55.76,55.69,55.72,133900.0,33.7246,33.7549,33.7125,33.7307,133900.0
2010-08-03 11:10:00,55.73,55.78,55.72,55.78,129200.0,33.7367,33.767,33.7307,33.767,129200.0
2010-08-03 11:15:00,55.77,55.78,55.72,55.76,155600.0,33.7609,33.767,33.7307,33.7549,155600.0
2010-08-03 11:20:00,55.76,55.84,55.75,55.77,265200.0,33.7549,33.8033,33.7488,33.7609,265200.0
2010-08-03 11:25:00,55.77,55.8,55.71,55.77,158300.0,33.7609,33.7791,33.7246,33.7609,158300.0
2010-08-03 11:30:00,55.78,55.86,55.77,55.85,269100.0,33.767,33.8154,33.7609,33.8094,269100.0
2010-08-03 11:35:00,55.85,55.93,55.84,55.93,138000.0,33.8094,33.8578,33.8033,33.8578,138000.0
2010-08-03 11:40:00,55.93,56.03,55.93,55.95,716400.0,33.8578,33.9183,33.8578,33.8699,716400.0
2010-08-03 11:45:00,55.96,55.97,55.88,55.92,161000.0,33.876,33.882,33.8275,33.8517,161000.0
2010-08-03 11:50:00,55.93,56.06,55.93,55.99,813700.0,33.8578,33.9365,33.8578,33.8941,813700.0
2010-08-03 11:55:00,55.99,55.99,55.94,55.95,34300.0,33.8941,33.8941,33.8639,33.8699,34300.0
2010-08-03 12:00:00,55.95,55.96,55.9,55.94,83400.0,33.8699,33.876,33.8396,33.8639,83400.0
2010-08-03 12:05:00,55.94,55.94,55.89,55.89,55000.0,33.8639,33.8639,33.8336,33.8336,55000.0
2010-08-03 12:10:00,55.89,55.89,55.84,55.87,37500.0,33.8336,33.8336,33.8033,33.8215,37500.0
2010-08-03 12:15:00,55.87,55.91,55.85,55.88,54800.0,33.8215,33.8457,33.8094,33.8275,54800.0
2010-08-03 12:20:00,55.88,55.91,55.86,55.88,22400.0,33.8275,33.8457,33.8154,33.8275,22400.0
2010-08-03 12:25:00,55.88,55.88,55.73,55.77,97000.0,33.8275,33.8275,33.7367,33.7609,97000.0
2010-08-03 12:30:00,55.77,55.84,55.75,55.78,74800.0,33.7609,33.8033,33.7488,33.767,74800.0
2010-08-03 12:35:00,55.78,55.84,55.78,55.83,19400.0,33.767,33.8033,33.767,33.7973,19400.0
2010-08-03 12:40:00,55.83,55.84,55.8,55.82,29400.0,33.7973,33.8033,33.7791,33.7912,29400.0
2010-08-03 12:45:00,55.82,55.82,55.78,55.81,20400.0,33.7912,33.7912,33.767,33.7852,20400.0
2010-08-03 12:50:00,55.81,55.88,55.79,55.88,37700.0,33.7852,33.8275,33.773,33.8275,37700.0
2010-08-03 12:55:00,55.88,55.9,55.83,55.85,78400.0,33.8275,33.8396,33.7973,33.8094,78400.0
2010-08-03 13:00:00,55.84,55.86,55.72,55.77,65600.0,33.8033,33.8154,33.7307,33.7609,65600.0
2010-08-03 13:05:00,55.77,55.78,55.7,55.76,47000.0,33.7609,33.767,33.7186,33.7549,47000.0
2010-08-03 13:10:00,55.76,55.83,55.73,55.83,41600.0,33.7549,33.7973,33.7367,33.7973,41600.0
2010-08-03 13:15:00,55.84,55.85,55.81,55.84,61500.0,33.8033,33.8094,33.7852,33.8033,61500.0
2010-08-03 13:20:00,55.84,55.84,55.79,55.82,47400.0,33.8033,33.8033,33.773,33.7912,47400.0
2010-08-03 13:25:00,55.83,55.86,55.79,55.8,22900.0,33.7973,33.8154,33.773,33.7791,22900.0
2010-08-03 13:30:00,55.8,55.88,55.8,55.88,33100.0,33.7791,33.8275,33.7791,33.8275,33100.0
2010-08-03 13:35:00,55.87,55.89,55.84,55.85,38300.0,33.8215,33.8336,33.8033,33.8094,38300.0
2010-08-03 13:40:00,55.85,55.88,55.85,55.86,34400.0,33.8094,33.8275,33.8094,33.8154,34400.0
2010-08-03 13:45:00,55.87,55.92,55.87,55.89,23200.0,33.8215,33.8517,33.8215,33.8336,23200.0
2010-08-03 13:50:00,55.88,55.9,55.85,55.9,62900.0,33.8275,33.8396,33.8094,33.8396,62900.0
2010-08-03 13:55:00,55.9,55.93,55.85,55.86,51400.0,33.8396,33.8578,33.8094,33.8154,51400.0
2010-08-03 14:00:00,55.87,55.88,55.84,55.85,58600.0,33.8215,33.8275,33.8033,33.8094,58600.0
2010-08-03 14:05:00,55.86,55.9,55.84,55.9,78400.0,33.8154,33.8396,33.8033,33.8396,78400.0
2010-08-03 14:10:00,55.9,55.91,55.88,55.9,119800.0,33.8396,33.8457,33.8275,33.8396,119800.0
2010-08-03 14:15:00,55.89,55.93,55.89,55.91,105400.0,33.8336,33.8578,33.8336,33.8457,105400.0
2010-08-03 14:20:00,55.92,55.92,55.9,55.91,72000.0,33.8517,33.8517,33.8396,33.8457,72000.0
2010-08-03 14:25:00,55.9,55.96,55.9,55.96,53900.0,33.8396,33.876,33.8396,33.876,53900.0
2010-08-03 14:30:00,55.97,55.97,55.93,55.96,50000.0,33.882,33.882,33.8578,33.876,50000.0
2010-08-03 14:35:00,55.96,55.96,55.92,55.95,65800.0,33.876,33.876,33.8517,33.8699,65800.0
2010-08-03 14:40:00,55.94,55.95,55.88,55.88,74100.0,33.8639,33.8699,33.8275,33.8275,74100.0
2010-08-03 14:45:00,55.88,55.91,55.87,55.88,88100.0,33.8275,33.8457,33.8215,33.8275,88100.0
2010-08-03 14:50:00,55.88,55.92,55.84,55.91,69200.0,33.8275,33.8517,33.8033,33.8457,69200.0
2010-08-03 14:55:00,55.91,55.92,55.85,55.87,30700.0,33.8457,33.8517,33.8094,33.8215,30700.0
2010-08-03 15:00:00,55.86,55.87,55.81,55.81,56100.0,33.8154,33.8215,33.7852,33.7852,56100.0
2010-08-03 15:05:00,55.82,55.84,55.8,55.83,112500.0,33.7912,33.8033,33.7791,33.7973,112500.0
2010-08-03 15:10:00,55.83,55.88,55.83,55.85,132700.0,33.7973,33.8275,33.7973,33.8094,132700.0
2010-08-03 15:15:00,55.84,55.85,55.81,55.82,100600.0,33.8033,33.8094,33.7852,33.7912,100600.0
2010-08-03 15:20:00,55.82,55.82,55.77,55.77,108700.0,33.7912,33.7912,33.7609,33.7609,108700.0
2010-08-03 15:25:00,55.77,55.78,55.75,55.77,106000.0,33.7609,33.767,33.7488,33.7609,106000.0
2010-08-03 15:30:00,55.77,55.81,55.77,55.8,78900.0,33.7609,33.7852,33.7609,33.7791,78900.0
2010-08-03 15:35:00,55.79,55.8,55.76,55.76,90600.0,33.773,33.7791,33.7549,33.7549,90600.0
2010-08-03 15:40:00,55.76,55.8,55.7,55.78,277200.0,33.7549,33.7791,33.7186,33.767,277200.0
2010-08-03 15:45:00,55.78,55.8,55.65,55.68,395900.0,33.767,33.7791,33.6883,33.7065,395900.0
2010-08-03 15:50:00,55.68,55.72,55.66,55.69,352200.0,33.7065,33.7307,33.6944,33.7125,352200.0
2010-08-03 15:55:00,55.69,55.77,55.69,55.73,543600.0,33.7125,33.7609,33.7125,33.7367,543600.0
2010-08-04 09:30:00,55.92,56.09,55.85,55.97,255000.0,33.8517,33.9547,33.8094,33.882,255000.0
2010-08-04 09:35:00,55.97,56.14,55.91,56.14,196500.0,33.882,33.9849,33.8457,33.9849,196500.0
2010-08-04 09:40:00,56.13,56.18,56.02,56.12,274100.0,33.9789,34.0091,33.9123,33.9728,274100.0
2010-08-04 09:45:00,56.13,56.19,56.11,56.13,228100.0,33.9789,34.0152,33.9668,33.9789,228100.0
2010-08-04 09:50:00,56.13,56.13,56.02,56.07,146700.0,33.9789,33.9789,33.9123,33.9426,146700.0
2010-08-04 09:55:00,56.07,56.13,55.99,56.08,179500.0,33.9426,33.9789,33.8941,33.9486,179500.0
2010-08-04 10:00:00,56.1,56.21,56.09,56.13,270700.0,33.9607,34.0273,33.9547,33.9789,270700.0
2010-08-04 10:05:00,56.13,56.22,56.07,56.14,143500.0,33.9789,34.0334,33.9426,33.9849,143500.0
2010-08-04 10:10:00,56.13,56.14,56.04,56.09,120200.0,33.9789,33.9849,33.9244,33.9547,120200.0
2010-08-04 10:15:00,56.08,56.1,55.77,55.78,250500.0,33.9486,33.9607,33.7609,33.767,250500.0
2010-08-04 10:20:00,55.78,55.89,55.73,55.89,161000.0,33.767,33.8336,33.7367,33.8336,161000.0
2010-08-04 10:25:00,55.89,55.97,55.85,55.91,53900.0,33.8336,33.882,33.8094,33.8457,53900.0
2010-08-04 10:30:00,55.9,55.95,55.81,55.82,397500.0,33.8396,33.8699,33.7852,33.7912,397500.0
2010-08-04 10:35:00,55.81,55.82,55.58,55.63,414200.0,33.7852,33.7912,33.6459,33.6762,414200.0
2010-08-04 10:40:00,55.63,55.77,55.61,55.76,92900.0,33.6762,33.7609,33.6641,33.7549,92900.0
2010-08-04 10:45:00,55.77,55.88,55.77,55.83,120800.0,33.7609,33.8275,33.7609,33.7973,120800.0
2010-08-04 10:50:00,55.82,55.87,55.75,55.76,203900.0,33.7912,33.8215,33.7488,33.7549,203900.0
2010-08-04 10:55:00,55.75,55.84,55.75,55.8,62000.0,33.7488,33.8033,33.7488,33.7791,62000.0
2010-08-04 11:00:00,55.8,55.83,55.75,55.82,65300.0,33.7791,33.7973,33.7488,33.7912,65300.0
2010-08-04 11:05:00,55.82,55.92,55.82,55.86,105700.0,33.7912,33.8517,33.7912,33.8154,105700.0
2010-08-04 11:10:00,55.86,55.9,55.78,55.85,88500.0,33.8154,33.8396,33.767,33.8094,88500.0
2010-08-04 11:15:00,55.85,55.89,55.8,55.81,56400.0,33.8094,33.8336,33.7791,33.7852,56400.0
2010-08-04 11:20:00,55.81,55.91,55.81,55.9,94600.0,33.7852,33.8457,33.7852,33.8396,94600.0
2010-08-04 11:25:00,55.91,55.99,55.89,55.98,159100.0,33.8457,33.8941,33.8336,33.8881,159100.0
2010-08-04 11:30:00,55.99,56.02,55.97,56.0,49800.0,33.8941,33.9123,33.882,33.9002,49800.0
2010-08-04 11:35:00,56.0,56.04,55.99,56.02,126700.0,33.9002,33.9244,33.8941,33.9123,126700.0
2010-08-04 11:40:00,56.01,56.02,55.96,56.02,147300.0,33.9062,33.9123,33.876,33.9123,147300.0
2010-08-04 11:45:00,56.02,56.06,56.0,56.03,115600.0,33.9123,33.9365,33.9002,33.9183,115600.0
2010-08-04 11:50:00,56.02,56.06,55.97,56.05,64200.0,33.9123,33.9365,33.882,33.9304,64200.0
2010-08-04 11:55:00,56.05,56.05,56.01,56.03,132100.0,33.9304,33.9304,33.9062,33.9183,132100.0
2010-08-04 12:00:00,56.03,56.06,56.02,56.05,34200.0,33.9183,33.9365,33.9123,33.9304,34200.0
2010-08-04 12:05:00,56.05,56.07,56.01,56.04,234800.0,33.9304,33.9426,33.9062,33.9244,234800.0
2010-08-04 12:10:00,56.04,56.07,56.04,56.05,130300.0,33.9244,33.9426,33.9244,33.9304,130300.0
2010-08-04 12:15:00,56.05,56.08,56.05,56.08,70900.0,33.9304,33.9486,33.9304,33.9486,70900.0
2010-08-04 12:20:00,56.09,56.17,56.09,56.16,205800.0,33.9547,34.0031,33.9547,33.997,205800.0
2010-08-04 12:25:00,56.15,56.15,56.09,56.09,33600.0,33.991,33.991,33.9547,33.9547,33600.0
2010-08-04 12:30:00,56.1,56.16,56.1,56.14,84000.0,33.9607,33.997,33.9607,33.9849,84000.0
2010-08-04 12:35:00,56.13,56.15,56.09,56.11,135500.0,33.9789,33.991,33.9547,33.9668,135500.0
2010-08-04 12:40:00,56.11,56.11,56.05,56.07,49700.0,33.9668,33.9668,33.9304,33.9426,49700.0
2010-08-04 12:45:00,56.07,56.11,56.03,56.04,73400.0,33.9426,33.9668,33.9183,33.9244,73400.0
2010-08-04 12:50:00,56.04,56.09,55.99,56.08,256300.0,33.9244,33.9547,33.8941,33.9486,256300.0
2010-08-04 12:55:00,56.09,56.11,56.04,56.05,100700.0,33.9547,33.9668,33.9244,33.9304,100700.0
2010-08-04 13:00:00,56.05,56.06,56.02,56.02,29400.0,33.9304,33.9365,33.9123,33.9123,29400.0
2010-08-04 13:05:00,56.01,56.01,55.89,55.91,98100.0,33.9062,33.9062,33.8336,33.8457,98100.0
2010-08-04 13:10:00,55.9,55.91,55.83,55.86,329800.0,33.8396,33.8457,33.7973,33.8154,329800.0
2010-08-04 13:15:00,55.85,55.88,55.83,55.83,72900.0,33.8094,33.8275,33.7973,33.7973,72900.0
2010-08-04 13:20:00,55.83,55.86,55.8,55.8,110200.0,33.7973,33.8154,33.7791,33.7791,110200.0
2010-08-04 13:25:00,55.8,55.84,55.78,55.79,111100.0,33.7791,33.8033,33.767,33.773,111100.0
2010-08-04 13:30:00,55.79,55.81,55.75,55.81,91800.0,33.773,33.7852,33.7488,33.7852,91800.0
2010-08-04 13:35:00,55.82,55.87,55.78,55.84,142800.0,33.7912,33.8215,33.767,33.8033,142800.0
2010-08-04 13:40:00,55.84,55.85,55.81,55.85,63100.0,33.8033,33.8094,33.7852,33.8094,63100.0
2010-08-04 13:45:00,55.85,55.9,55.84,55.9,27400.0,33.8094,33.8396,33.8033,33.8396,27400.0
2010-08-04 13:50:00,55.91,55.91,55.84,55.84,74800.0,33.8457,33.8457,33.8033,33.8033,74800.0
2010-08-04 13:55:00,55.85,55.85,55.79,55.82,74000.0,33.8094,33.8094,33.773,33.7912,74000.0
2010-08-04 14:00:00,55.83,56.0,55.8,55.96,192000.0,33.7973,33.9002,33.7791,33.876,192000.0
2010-08-04 14:05:00,55.96,55.98,55.93,55.93,100000.0,33.876,33.8881,33.8578,33.8578,100000.0
2010-08-04 14:10:00,55.94,56.01,55.94,55.95,193000.0,33.8639,33.9062,33.8639,33.8699,193000.0
2010-08-04 14:15:00,55.96,56.0,55.93,55.94,51400.0,33.876,33.9002,33.8578,33.8639,51400.0
2010-08-04 14:20:00,55.93,55.95,55.88,55.91,70000.0,33.8578,33.8699,33.8275,33.8457,70000.0
2010-08-04 14:25:00,55.91,55.94,55.88,55.93,42100.0,33.8457,33.8639,33.8275,33.8578,42100.0
2010-08-04 14:30:00,55.94,56.01,55.93,55.97,113200.0,33.8639,33.9062,33.8578,33.882,113200.0
2010-08-04 14:35:00,55.97,56.04,55.96,55.97,69500.0,33.882,33.9244,33.876,33.882,69500.0
2010-08-04 14:40:00,55.97,56.07,55.97,56.07,75400.0,33.882,33.9426,33.882,33.9426,75400.0
2010-08-04 14:45:00,56.07,56.09,56.04,56.09,98000.0,33.9426,33.9547,33.9244,33.9547,98000.0
2010-08-04 14:50:00,56.1,56.11,56.05,56.07,35300.0,33.9607,33.9668,33.9304,33.9426,35300.0
2010-08-04 14:55:00,56.07,56.08,56.04,56.07,41200.0,33.9426,33.9486,33.9244,33.9426,41200.0
2010-08-04 15:00:00,56.07,56.08,56.04,56.08,48000.0,33.9426,33.9486,33.9244,33.9486,48000.0
2010-08-04 15:05:00,56.08,56.13,56.07,56.12,54100.0,33.9486,33.9789,33.9426,33.9728,54100.0
2010-08-04 15:10:00,56.11,56.14,56.08,56.11,68300.0,33.9668,33.9849,33.9486,33.9668,68300.0
2010-08-04 15:15:00,56.12,56.2,56.09,56.15,134300.0,33.9728,34.0212,33.9547,33.991,134300.0
2010-08-04 15:20:00,56.15,56.23,56.15,56.18,111800.0,33.991,34.0394,33.991,34.0091,111800.0
2010-08-04 15:25:00,56.18,56.25,56.17,56.24,110800.0,34.0091,34.0515,34.0031,34.0455,110800.0
2010-08-04 15:30:00,56.23,56.27,56.21,56.22,171000.0,34.0394,34.0636,34.0273,34.0334,171000.0
2010-08-04 15:35:00,56.23,56.24,56.2,56.22,415200.0,34.0394,34.0455,34.0212,34.0334,415200.0
2010-08-04 15:40:00,56.21,56.26,56.16,56.22,212100.0,34.0273,34.0576,33.997,34.0334,212100.0
2010-08-04 15:45:00,56.22,56.25,56.17,56.21,280000.0,34.0334,34.0515,34.0031,34.0273,280000.0
2010-08-04 15:50:00,56.21,56.22,56.11,56.12,552600.0,34.0273,34.0334,33.9668,33.9728,552600.0
2010-08-04 15:55:00,56.12,56.2,56.12,56.15,644000.0,33.9728,34.0212,33.9728,33.991,644000.0
2010-08-05 09:30:00,55.76,55.82,55.54,55.56,769300.0,33.7549,33.7912,33.6217,33.6338,769300.0
2010-08-05 09:35:00,55.56,55.63,55.5,55.63,719700.0,33.6338,33.6762,33.5975,33.6762,719700.0
2010-08-05 09:40:00,55.62,55.68,55.58,55.63,156600.0,33.6701,33.7065,33.6459,33.6762,156600.0
2010-08-05 09:45:00,55.63,55.9,55.63,55.8,209000.0,33.6762,33.8396,33.6762,33.7791,209000.0
2010-08-05 09:50:00,55.79,55.89,55.79,55.89,89800.0,33.773,33.8336,33.773,33.8336,89800.0
2010-08-05 09:55:00,55.88,55.93,55.77,55.78,106500.0,33.8275,33.8578,33.7609,33.767,106500.0
2010-08-05 10:00:00,55.79,55.82,55.71,55.75,123200.0,33.773,33.7912,33.7246,33.7488,123200.0
2010-08-05 10:05:00,55.74,55.83,55.74,55.78,201900.0,33.7428,33.7973,33.7428,33.767,201900.0
2010-08-05 10:10:00,55.78,55.91,55.78,55.89,76900.0,33.767,33.8457,33.767,33.8336,76900.0
2010-08-05 10:15:00,55.9,55.97,55.88,55.93,73500.0,33.8396,33.882,33.8275,33.8578,73500.0
2010-08-05 10:20:00,55.93,56.07,55.92,56.05,104400.0,33.8578,33.9426,33.8517,33.9304,104400.0
2010-08-05 10:25:00,56.06,56.12,56.0,56.11,125600.0,33.9365,33.9728,33.9002,33.9668,125600.0
2010-08-05 10:30:00,56.11,56.15,56.06,56.13,113700.0,33.9668,33.991,33.9365,33.9789,113700.0
2010-08-05 10:35:00,56.12,56.12,56.03,56.03,84900.0,33.9728,33.9728,33.9183,33.9183,84900.0
2010-08-05 10:40:00,56.03,56.04,55.89,55.89,75400.0,33.9183,33.9244,33.8336,33.8336,75400.0
2010-08-05 10:45:00,55.9,55.98,55.84,55.98,121800.0,33.8396,33.8881,33.8033,33.8881,121800.0
2010-08-05 10:50:00,55.97,55.97,55.83,55.85,28300.0,33.882,33.882,33.7973,33.8094,28300.0
2010-08-05 10:55:00,55.85,55.85,55.77,55.79,72600.0,33.8094,33.8094,33.7609,33.773,72600.0
2010-08-05 11:00:00,55.79,55.85,55.75,55.8,131700.0,33.773,33.8094,33.7488,33.7791,131700.0
2010-08-05 11:05:00,55.81,55.88,55.76,55.86,168700.0,33.7852,33.8275,33.7549,33.8154,168700.0
2010-08-05 11:10:00,55.85,55.9,55.8,55.89,125400.0,33.8094,33.8396,33.7791,33.8336,125400.0
2010-08-05 11:15:00,55.89,55.92,55.87,55.87,85500.0,33.8336,33.8517,33.8215,33.8215,85500.0
2010-08-05 11:20:00,55.88,55.94,55.87,55.93,135600.0,33.8275,33.8639,33.8215,33.8578,135600.0
2010-08-05 11:25:00,55.94,55.98,55.91,55.98,36000.0,33.8639,33.8881,33.8457,33.8881,36000.0
2010-08-05 11:30:00,55.98,56.0,55.94,55.94,150200.0,33.8881,33.9002,33.8639,33.8639,150200.0
2010-08-05 11:35:00,55.94,55.95,55.9,55.95,48200.0,33.8639,33.8699,33.8396,33.8699,48200.0
2010-08-05 11:40:00,55.96,56.03,55.96,55.98,109100.0,33.876,33.9183,33.876,33.8881,109100.0
2010-08-05 11:45:00,55.99,55.99,55.91,55.96,32500.0,33.8941,33.8941,33.8457,33.876,32500.0
2010-08-05 11:50:00,55.96,55.96,55.89,55.93,30600.0,33.876,33.876,33.8336,33.8578,30600.0
2010-08-05 11:55:00,55.92,55.92,55.82,55.83,94400.0,33.8517,33.8517,33.7912,33.7973,94400.0
2010-08-05 12:00:00,55.83,55.94,55.81,55.91,52000.0,33.7973,33.8639,33.7852,33.8457,52000.0
2010-08-05 12:05:00,55.92,55.94,55.85,55.85,31800.0,33.8517,33.8639,33.8094,33.8094,31800.0
2010-08-05 12:10:00,55.84,55.92,55.84,55.9,79400.0,33.8033,33.8517,33.8033,33.8396,79400.0
2010-08-05 12:15:00,55.89,55.95,55.89,55.9,27900.0,33.8336,33.8699,33.8336,33.8396,27900.0
2010-08-05 12:20:00,55.91,55.94,55.88,55.88,36400.0,33.8457,33.8639,33.8275,33.8275,36400.0
2010-08-05 12:25:00,55.89,55.92,55.89,55.91,19500.0,33.8336,33.8517,33.8336,33.8457,19500.0
2010-08-05 12:30:00,55.91,55.94,55.82,55.87,32700.0,33.8457,33.8639,33.7912,33.8215,32700.0
2010-08-05 12:35:00,55.88,55.89,55.83,55.85,241600.0,33.8275,33.8336,33.7973,33.8094,241600.0
2010-08-05 12:40:00,55.84,55.84,55.8,55.82,26600.0,33.8033,33.8033,33.7791,33.7912,26600.0
2010-08-05 12:45:00,55.82,55.85,55.82,55.83,25600.0,33.7912,33.8094,33.7912,33.7973,25600.0
2010-08-05 12:50:00,55.82,55.82,55.79,55.8,21200.0,33.7912,33.7912,33.773,33.7791,21200.0
2010-08-05 12:55:00,55.79,55.85,55.79,55.85,16400.0,33.773,33.8094,33.773,33.8094,16400.0
2010-08-05 13:00:00,55.85,55.87,55.81,55.82,109600.0,33.8094,33.8215,33.7852,33.7912,109600.0
2010-08-05 13:05:00,55.83,55.84,55.8,55.84,17900.0,33.7973,33.8033,33.7791,33.8033,17900.0
2010-08-05 13:10:00,55.84,55.85,55.79,55.82,44000.0,33.8033,33.8094,33.773,33.7912,44000.0
2010-08-05 13:15:00,55.82,55.84,55.82,55.82,16500.0,33.7912,33.8033,33.7912,33.7912,16500.0
2010-08-05 13:20:00,55.82,55.88,55.81,55.88,27900.0,33.7912,33.8275,33.7852,33.8275,27900.0
2010-08-05 13:25:00,55.89,55.92,55.89,55.92,20400.0,33.8336,33.8517,33.8336,33.8517,20400.0
2010-08-05 13:30:00,55.92,55.96,55.89,55.9,35800.0,33.8517,33.876,33.8336,33.8396,35800.0
2010-08-05 13:35:00,55.9,55.94,55.9,55.92,35700.0,33.8396,33.8639,33.8396,33.8517,35700.0
2010-08-05 13:40:00,55.91,55.98,55.91,55.96,43700.0,33.8457,33.8881,33.8457,33.876,43700.0
2010-08-05 13:45:00,55.96,56.0,55.96,55.97,17000.0,33.876,33.9002,33.876,33.882,17000.0
2010-08-05 13:50:00,55.96,56.02,55.95,56.02,30100.0,33.876,33.9123,33.8699,33.9123,30100.0
2010-08-05 13:55:00,56.02,56.08,55.99,55.99,59400.0,33.9123,33.9486,33.8941,33.8941,59400.0
2010-08-05 14:00:00,56.01,56.03,55.95,55.95,66800.0,33.9062,33.9183,33.8699,33.8699,66800.0
2010-08-05 14:05:00,55.96,55.99,55.95,55.99,38300.0,33.876,33.8941,33.8699,33.8941,38300.0
2010-08-05 14:10:00,55.98,56.01,55.98,56.01,48900.0,33.8881,33.9062,33.8881,33.9062,48900.0
2010-08-05 14:15:00,56.02,56.06,56.01,56.01,37000.0,33.9123,33.9365,33.9062,33.9062,37000.0
2010-08-05 14:20:00,56.01,56.03,55.97,55.97,35600.0,33.9062,33.9183,33.882,33.882,35600.0
2010-08-05 14:25:00,55.98,56.03,55.97,56.0,42800.0,33.8881,33.9183,33.882,33.9002,42800.0
2010-08-05 14:30:00,55.99,56.0,55.95,55.98,53900.0,33.8941,33.9002,33.8699,33.8881,53900.0
2010-08-05 14:35:00,55.99,56.04,55.99,56.02,94700.0,33.8941,33.9244,33.8941,33.9123,94700.0
2010-08-05 14:40:00,56.02,56.08,56.01,56.04,84500.0,33.9123,33.9486,33.9062,33.9244,84500.0
2010-08-05 14:45:00,56.05,56.09,56.05,56.08,72800.0,33.9304,33.9547,33.9304,33.9486,72800.0
2010-08-05 14:50:00,56.07,56.08,56.01,56.03,60100.0,33.9426,33.9486,33.9062,33.9183,60100.0
2010-08-05 14:55:00,56.04,56.05,55.99,56.04,140500.0,33.9244,33.9304,33.8941,33.9244,140500.0
2010-08-05 15:00:00,56.03,56.15,56.03,56.13,94300.0,33.9183,33.991,33.9183,33.9789,94300.0
2010-08-05 15:05:00,56.13,56.15,56.12,56.13,72200.0,33.9789,33.991,33.9728,33.9789,72200.0
2010-08-05 15:10:00,56.13,56.15,56.11,56.11,148400.0,33.9789,33.991,33.9668,33.9668,148400.0
2010-08-05 15:15:00,56.11,56.12,56.08,56.1,35600.0,33.9668,33.9728,33.9486,33.9607,35600.0
2010-08-05 15:20:00,56.1,56.15,56.09,56.13,69900.0,33.9607,33.991,33.9547,33.9789,69900.0
2010-08-05 15:25:00,56.13,56.13,56.06,56.06,54700.0,33.9789,33.9789,33.9365,33.9365,54700.0
2010-08-05 15:30:00,56.06,56.08,56.04,56.04,126100.0,33.9365,33.9486,33.9244,33.9244,126100.0
2010-08-05 15:35:00,56.04,56.11,56.04,56.09,227400.0,33.9244,33.9668,33.9244,33.9547,227400.0
2010-08-05 15:40:00,56.09,56.1,56.07,56.1,110600.0,33.9547,33.9607,33.9426,33.9607,110600.0
2010-08-05 15:45:00,56.1,56.14,56.08,56.12,189400.0,33.9607,33.9849,33.9486,33.9728,189400.0
2010-08-05 15:50:00,56.13,56.17,56.08,56.17,156700.0,33.9789,34.0031,33.9486,34.0031,156700.0
2010-08-05 15:55:00,56.17,56.26,56.16,56.25,511400.0,34.0031,34.0576,33.997,34.0515,511400.0
2010-08-06 09:30:00,55.6,55.69,55.45,55.68,446000.0,33.658,33.7125,33.5672,33.7065,446000.0
2010-08-06 09:35:00,55.68,55.7,55.57,55.66,486200.0,33.7065,33.7186,33.6399,33.6944,486200.0
2010-08-06 09:40:00,55.67,55.91,55.67,55.75,370000.0,33.7004,33.8457,33.7004,33.7488,370000.0
2010-08-06 09:45:00,55.76,55.81,55.71,55.76,247800.0,33.7549,33.7852,33.7246,33.7549,247800.0
2010-08-06 09:50:00,55.75,55.79,55.69,55.76,329200.0,33.7488,33.773,33.7125,33.7549,329200.0
2010-08-06 09:55:00,55.76,55.84,55.73,55.81,184000.0,33.7549,33.8033,33.7367,33.7852,184000.0
2010-08-06 10:00:00,55.82,55.85,55.71,55.76,165500.0,33.7912,33.8094,33.7246,33.7549,165500.0
2010-08-06 10:05:00,55.77,55.84,55.74,55.8,98900.0,33.7609,33.8033,33.7428,33.7791,98900.0
2010-08-06 10:10:00,55.8,55.86,55.76,55.83,94200.0,33.7791,33.8154,33.7549,33.7973,94200.0
2010-08-06 10:15:00,55.83,55.92,55.83,55.88,79900.0,33.7973,33.8517,33.7973,33.8275,79900.0
2010-08-06 10:20:00,55.87,55.87,55.75,55.79,68700.0,33.8215,33.8215,33.7488,33.773,68700.0
2010-08-06 10:25:00,55.79,55.84,55.72,55.75,55700.0,33.773,33.8033,33.7307,33.7488,55700.0
2010-08-06 10:30:00,55.76,55.86,55.75,55.77,79400.0,33.7549,33.8154,33.7488,33.7609,79400.0
2010-08-06 10:35:00,55.75,55.75,55.62,55.63,117800.0,33.7488,33.7488,33.6701,33.6762,117800.0
2010-08-06 10:40:00,55.62,55.62,55.41,55.47,360200.0,33.6701,33.6701,33.543,33.5793,360200.0
2010-08-06 10:45:00,55.46,55.46,55.17,55.22,462400.0,33.5733,33.5733,33.3977,33.428,462400.0
2010-08-06 10:50:00,55.22,55.29,55.17,55.22,278200.0,33.428,33.4704,33.3977,33.428,278200.0
2010-08-06 10:55:00,55.22,55.28,55.09,55.16,254400.0,33.428,33.4643,33.3493,33.3917,254400.0
2010-08-06 11:00:00,55.16,55.25,55.08,55.15,295700.0,33.3917,33.4462,33.3432,33.3856,295700.0
2010-08-06 11:05:00,55.15,55.15,54.98,55.04,380400.0,33.3856,33.3856,33.2827,33.319,380400.0
2010-08-06 11:10:00,55.04,55.15,55.04,55.1,311900.0,33.319,33.3856,33.319,33.3554,311900.0
2010-08-06 11:15:00,55.1,55.24,55.1,55.16,173600.0,33.3554,33.4401,33.3554,33.3917,173600.0
2010-08-06 11:20:00,55.16,55.29,55.15,55.25,133200.0,33.3917,33.4704,33.3856,33.4462,133200.0
2010-08-06 11:25:00,55.25,55.28,55.16,55.28,65300.0,33.4462,33.4643,33.3917,33.4643,65300.0
2010-08-06 11:30:00,55.27,55.3,55.24,55.27,72500.0,33.4583,33.4764,33.4401,33.4583,72500.0
2010-08-06 11:35:00,55.27,55.35,55.27,55.34,76500.0,33.4583,33.5067,33.4583,33.5006,76500.0
2010-08-06 11:40:00,55.34,55.34,55.24,55.31,85400.0,33.5006,33.5006,33.4401,33.4825,85400.0
2010-08-06 11:45:00,55.3,55.33,55.25,55.26,69200.0,33.4764,33.4946,33.4462,33.4522,69200.0
2010-08-06 11:50:00,55.27,55.31,55.21,55.25,57300.0,33.4583,33.4825,33.4219,33.4462,57300.0
2010-08-06 11:55:00,55.25,55.25,55.14,55.22,98700.0,33.4462,33.4462,33.3796,33.428,98700.0
2010-08-06 12:00:00,55.22,55.25,55.18,55.2,41500.0,33.428,33.4462,33.4038,33.4159,41500.0
2010-08-06 12:05:00,55.19,55.25,55.19,55.25,44300.0,33.4098,33.4462,33.4098,33.4462,44300.0
2010-08-06 12:10:00,55.25,55.25,55.18,55.21,34900.0,33.4462,33.4462,33.4038,33.4219,34900.0
2010-08-06 12:15:00,55.22,55.25,55.19,55.23,36000.0,33.428,33.4462,33.4098,33.434,36000.0
2010-08-06 12:20:00,55.22,55.27,55.21,55.25,52600.0,33.428,33.4583,33.4219,33.4462,52600.0
2010-08-06 12:25:00,55.24,55.24,55.16,55.19,64600.0,33.4401,33.4401,33.3917,33.4098,64600.0
2010-08-06 12:30:00,55.18,55.19,55.14,55.17,171100.0,33.4038,33.4098,33.3796,33.3977,171100.0
2010-08-06 12:35:00,55.18,55.24,55.18,55.24,22100.0,33.4038,33.4401,33.4038,33.4401,22100.0
2010-08-06 12:40:00,55.25,55.31,55.25,55.28,51800.0,33.4462,33.4825,33.4462,33.4643,51800.0
2010-08-06 12:45:00,55.28,55.31,55.28,55.3,29600.0,33.4643,33.4825,33.4643,33.4764,29600.0
2010-08-06 12:50:00,55.3,55.35,55.3,55.33,30000.0,33.4764,33.5067,33.4764,33.4946,30000.0
2010-08-06 12:55:00,55.32,55.32,55.21,55.25,88600.0,33.4885,33.4885,33.4219,33.4462,88600.0
2010-08-06 13:00:00,55.25,55.31,55.23,55.26,36300.0,33.4462,33.4825,33.434,33.4522,36300.0
2010-08-06 13:05:00,55.26,55.26,55.19,55.2,113000.0,33.4522,33.4522,33.4098,33.4159,113000.0
2010-08-06 13:10:00,55.19,55.22,55.18,55.18,36300.0,33.4098,33.428,33.4038,33.4038,36300.0
2010-08-06 13:15:00,55.18,55.19,55.13,55.14,29100.0,33.4038,33.4098,33.3735,33.3796,29100.0
2010-08-06 13:20:00,55.14,55.2,55.13,55.19,56800.0,33.3796,33.4159,33.3735,33.4098,56800.0
2010-08-06 13:25:00,55.18,55.18,55.1,55.11,201600.0,33.4038,33.4038,33.3554,33.3614,201600.0
2010-08-06 13:30:00,55.11,55.11,55.04,55.04,417100.0,33.3614,33.3614,33.319,33.319,417100.0
2010-08-06 13:35:00,55.04,55.1,55.0,55.01,348800.0,33.319,33.3554,33.2948,33.3009,348800.0
2010-08-06 13:40:00,55.01,55.04,54.98,54.98,186700.0,33.3009,33.319,33.2827,33.2827,186700.0
2010-08-06 13:45:00,54.98,55.03,54.97,54.98,510800.0,33.2827,33.313,33.2767,33.2827,510800.0
2010-08-06 13:50:00,54.98,54.99,54.95,54.97,223200.0,33.2827,33.2888,33.2645,33.2767,223200.0
2010-08-06 13:55:00,54.97,54.97,54.86,54.88,321900.0,33.2767,33.2767,33.2101,33.2222,321900.0
2010-08-06 14:00:00,54.88,54.93,54.83,54.92,241000.0,33.2222,33.2524,33.1919,33.2464,241000.0
2010-08-06 14:05:00,54.93,54.95,54.91,54.95,272200.0,33.2524,33.2645,33.2403,33.2645,272200.0
2010-08-06 14:10:00,54.96,55.03,54.93,55.03,241800.0,33.2706,33.313,33.2524,33.313,241800.0
2010-08-06 14:15:00,55.03,55.03,54.92,55.0,140100.0,33.313,33.313,33.2464,33.2948,140100.0
2010-08-06 14:20:00,55.0,55.05,54.99,55.05,87000.0,33.2948,33.3251,33.2888,33.3251,87000.0
2010-08-06 14:25:00,55.06,55.15,55.06,55.15,81900.0,33.3311,33.3856,33.3311,33.3856,81900.0
2010-08-06 14:30:00,55.14,55.18,55.09,55.1,137300.0,33.3796,33.4038,33.3493,33.3554,137300.0
2010-08-06 14:35:00,55.1,55.15,55.09,55.14,73500.0,33.3554,33.3856,33.3493,33.3796,73500.0
2010-08-06 14:40:00,55.14,55.22,55.14,55.22,88900.0,33.3796,33.428,33.3796,33.428,88900.0
2010-08-06 14:45:00,55.21,55.33,55.2,55.29,186600.0,33.4219,33.4946,33.4159,33.4704,186600.0
2010-08-06 14:50:00,55.3,55.43,55.3,55.36,324300.0,33.4764,33.5551,33.4764,33.5127,324300.0
2010-08-06 14:55:00,55.36,55.44,55.35,55.41,248500.0,33.5127,33.5612,33.5067,33.543,248500.0
2010-08-06 15:00:00,55.4,55.47,55.38,55.38,270400.0,33.537,33.5793,33.5249,33.5249,270400.0
2010-08-06 15:05:00,55.38,55.46,55.38,55.45,136400.0,33.5249,33.5733,33.5249,33.5672,136400.0
2010-08-06 15:10:00,55.46,55.5,55.36,55.4,256800.0,33.5733,33.5975,33.5127,33.537,256800.0
2010-08-06 15:15:00,55.41,55.49,55.38,55.49,175700.0,33.543,33.5914,33.5249,33.5914,175700.0
2010-08-06 15:20:00,55.48,55.57,55.48,55.57,146300.0,33.5854,33.6399,33.5854,33.6399,146300.0
2010-08-06 15:25:00,55.58,55.68,55.56,55.59,445800.0,33.6459,33.7065,33.6338,33.652,445800.0
2010-08-06 15:30:00,55.58,55.61,55.53,55.61,208400.0,33.6459,33.6641,33.6157,33.6641,208400.0
2010-08-06 15:35:00,55.6,55.65,55.53,55.57,550500.0,33.658,33.6883,33.6157,33.6399,550500.0
2010-08-06 15:40:00,55.57,55.57,55.46,55.5,1173300.0,33.6399,33.6399,33.5733,33.5975,1173300.0
2010-08-06 15:45:00,55.51,55.55,55.42,55.49,688300.0,33.6035,33.6278,33.5491,33.5914,688300.0
2010-08-06 15:50:00,55.48,55.5,55.4,55.44,676000.0,33.5854,33.5975,33.537,33.5612,676000.0
2010-08-06 15:55:00,55.44,55.61,55.44,55.6,1031600.0,33.5612,33.6641,33.5612,33.658,1031600.0
2010-08-09 09:30:00,55.9,56.07,55.87,55.92,250700.0,33.8396,33.9426,33.8215,33.8517,250700.0
2010-08-09 09:35:00,55.92,55.92,55.78,55.78,142900.0,33.8517,33.8517,33.767,33.767,142900.0
2010-08-09 09:40:00,55.78,55.78,55.67,55.68,75400.0,33.767,33.767,33.7004,33.7065,75400.0
2010-08-09 09:45:00,55.68,55.78,55.63,55.75,91100.0,33.7065,33.767,33.6762,33.7488,91100.0
2010-08-09 09:50:00,55.75,55.75,55.64,55.66,65300.0,33.7488,33.7488,33.6822,33.6944,65300.0
2010-08-09 09:55:00,55.66,55.67,55.58,55.65,71300.0,33.6944,33.7004,33.6459,33.6883,71300.0
2010-08-09 10:00:00,55.65,55.7,55.64,55.66,52000.0,33.6883,33.7186,33.6822,33.6944,52000.0
2010-08-09 10:05:00,55.65,55.75,55.65,55.75,50700.0,33.6883,33.7488,33.6883,33.7488,50700.0
2010-08-09 10:10:00,55.76,55.81,55.75,55.76,67900.0,33.7549,33.7852,33.7488,33.7549,67900.0
2010-08-09 10:15:00,55.76,55.76,55.66,55.66,53500.0,33.7549,33.7549,33.6944,33.6944,53500.0
2010-08-09 10:20:00,55.65,55.66,55.58,55.6,50600.0,33.6883,33.6944,33.6459,33.658,50600.0
2010-08-09 10:25:00,55.6,55.61,55.53,55.57,134600.0,33.658,33.6641,33.6157,33.6399,134600.0
2010-08-09 10:30:00,55.57,55.72,55.57,55.68,89800.0,33.6399,33.7307,33.6399,33.7065,89800.0
2010-08-09 10:35:00,55.69,55.72,55.65,55.69,40300.0,33.7125,33.7307,33.6883,33.7125,40300.0
2010-08-09 10:40:00,55.69,55.73,55.68,55.69,31400.0,33.7125,33.7367,33.7065,33.7125,31400.0
2010-08-09 10:45:00,55.68,55.71,55.68,55.69,30500.0,33.7065,33.7246,33.7065,33.7125,30500.0
2010-08-09 10:50:00,55.7,55.72,55.65,55.66,39600.0,33.7186,33.7307,33.6883,33.6944,39600.0
2010-08-09 10:55:00,55.65,55.73,55.58,55.71,90600.0,33.6883,33.7367,33.6459,33.7246,90600.0
2010-08-09 11:00:00,55.72,55.74,55.64,55.65,47900.0,33.7307,33.7428,33.6822,33.6883,47900.0
2010-08-09 11:05:00,55.65,55.69,55.65,55.69,160200.0,33.6883,33.7125,33.6883,33.7125,160200.0
2010-08-09 11:10:00,55.68,55.73,55.67,55.7,61400.0,33.7065,33.7367,33.7004,33.7186,61400.0
2010-08-09 11:15:00,55.73,55.73,55.67,55.71,49600.0,33.7367,33.7367,33.7004,33.7246,49600.0
2010-08-09 11:20:00,55.72,55.73,55.67,55.73,41100.0,33.7307,33.7367,33.7004,33.7367,41100.0
2010-08-09 11:25:00,55.73,55.75,55.73,55.74,43400.0,33.7367,33.7488,33.7367,33.7428,43400.0
2010-08-09 11:30:00,55.75,55.86,55.75,55.84,98600.0,33.7488,33.8154,33.7488,33.8033,98600.0
2010-08-09 11:35:00,55.83,55.86,55.79,55.84,58300.0,33.7973,33.8154,33.773,33.8033,58300.0
2010-08-09 11:40:00,55.85,55.85,55.81,55.82,47400.0,33.8094,33.8094,33.7852,33.7912,47400.0
2010-08-09 11:45:00,55.83,55.83,55.81,55.82,22300.0,33.7973,33.7973,33.7852,33.7912,22300.0
2010-08-09 11:50:00,55.82,55.85,55.81,55.81,25500.0,33.7912,33.8094,33.7852,33.7852,25500.0
2010-08-09 11:55:00,55.8,55.8,55.78,55.79,14800.0,33.7791,33.7791,33.767,33.773,14800.0
2010-08-09 12:00:00,55.79,55.8,55.78,55.79,20100.0,33.773,33.7791,33.767,33.773,20100.0
2010-08-09 12:05:00,55.8,55.8,55.75,55.77,27300.0,33.7791,33.7791,33.7488,33.7609,27300.0
2010-08-09 12:10:00,55.77,55.8,55.77,55.78,22900.0,33.7609,33.7791,33.7609,33.767,22900.0
2010-08-09 12:15:00,55.79,55.83,55.77,55.78,56900.0,33.773,33.7973,33.7609,33.767,56900.0
2010-08-09 12:20:00,55.78,55.8,55.73,55.75,25000.0,33.767,33.7791,33.7367,33.7488,25000.0
2010-08-09 12:25:00,55.75,55.76,55.73,55.76,52400.0,33.7488,33.7549,33.7367,33.7549,52400.0
2010-08-09 12:30:00,55.75,55.75,55.7,55.72,48300.0,33.7488,33.7488,33.7186,33.7307,48300.0
2010-08-09 12:35:00,55.72,55.75,55.72,55.72,15400.0,33.7307,33.7488,33.7307,33.7307,15400.0
2010-08-09 12:40:00,55.71,55.76,55.7,55.73,42300.0,33.7246,33.7549,33.7186,33.7367,42300.0
2010-08-09 12:45:00,55.73,55.77,55.73,55.74,17800.0,33.7367,33.7609,33.7367,33.7428,17800.0
2010-08-09 12:50:00,55.74,55.76,55.71,55.71,19600.0,33.7428,33.7549,33.7246,33.7246,19600.0
2010-08-09 12:55:00,55.72,55.76,55.72,55.74,22300.0,33.7307,33.7549,33.7307,33.7428,22300.0
2010-08-09 13:00:00,55.74,55.76,55.72,55.73,30600.0,33.7428,33.7549,33.7307,33.7367,30600.0
2010-08-09 13:05:00,55.73,55.78,55.72,55.76,39300.0,33.7367,33.767,33.7307,33.7549,39300.0
2010-08-09 13:10:00,55.76,55.8,55.75,55.79,38800.0,33.7549,33.7791,33.7488,33.773,38800.0
2010-08-09 13:15:00,55.8,55.82,55.78,55.82,31000.0,33.7791,33.7912,33.767,33.7912,31000.0
2010-08-09 13:20:00,55.82,55.82,55.75,55.75,32900.0,33.7912,33.7912,33.7488,33.7488,32900.0
2010-08-09 13:25:00,55.75,55.78,55.75,55.77,25000.0,33.7488,33.767,33.7488,33.7609,25000.0
2010-08-09 13:30:00,55.76,55.78,55.74,55.76,43500.0,33.7549,33.767,33.7428,33.7549,43500.0
2010-08-09 13:35:00,55.77,55.77,55.75,55.75,20500.0,33.7609,33.7609,33.7488,33.7488,20500.0
2010-08-09 13:40:00,55.74,55.75,55.7,55.75,58000.0,33.7428,33.7488,33.7186,33.7488,58000.0
2010-08-09 13:45:00,55.76,55.8,55.73,55.79,92300.0,33.7549,33.7791,33.7367,33.773,92300.0
2010-08-09 13:50:00,55.78,55.83,55.77,55.83,39400.0,33.767,33.7973,33.7609,33.7973,39400.0
2010-08-09 13:55:00,55.84,55.85,55.77,55.79,50000.0,33.8033,33.8094,33.7609,33.773,50000.0
2010-08-09 14:00:00,55.8,55.81,55.77,55.77,28000.0,33.7791,33.7852,33.7609,33.7609,28000.0
2010-08-09 14:05:00,55.77,55.81,55.77,55.8,39500.0,33.7609,33.7852,33.7609,33.7791,39500.0
2010-08-09 14:10:00,55.8,55.8,55.76,55.78,28400.0,33.7791,33.7791,33.7549,33.767,28400.0
2010-08-09 14:15:00,55.78,55.79,55.75,55.79,21500.0,33.767,33.773,33.7488,33.773,21500.0
2010-08-09 14:20:00,55.79,55.81,55.77,55.8,27400.0,33.773,33.7852,33.7609,33.7791,27400.0
2010-08-09 14:25:00,55.8,55.82,55.77,55.78,20300.0,33.7791,33.7912,33.7609,33.767,20300.0
2010-08-09 14:30:00,55.78,55.86,55.78,55.84,86700.0,33.767,33.8154,33.767,33.8033,86700.0
2010-08-09 14:35:00,55.83,55.84,55.79,55.82,33300.0,33.7973,33.8033,33.773,33.7912,33300.0
2010-08-09 14:40:00,55.82,55.9,55.82,55.85,285500.0,33.7912,33.8396,33.7912,33.8094,285500.0
2010-08-09 14:45:00,55.86,55.9,55.83,55.88,138000.0,33.8154,33.8396,33.7973,33.8275,138000.0
2010-08-09 14:50:00,55.88,55.9,55.84,55.84,64300.0,33.8275,33.8396,33.8033,33.8033,64300.0
2010-08-09 14:55:00,55.85,55.9,55.85,55.9,30600.0,33.8094,33.8396,33.8094,33.8396,30600.0
2010-08-09 15:00:00,55.9,55.9,55.83,55.83,63400.0,33.8396,33.8396,33.7973,33.7973,63400.0
2010-08-09 15:05:00,55.84,55.85,55.81,55.83,69800.0,33.8033,33.8094,33.7852,33.7973,69800.0
2010-08-09 15:10:00,55.83,55.83,55.76,55.77,98900.0,33.7973,33.7973,33.7549,33.7609,98900.0
2010-08-09 15:15:00,55.77,55.8,55.77,55.78,33200.0,33.7609,33.7791,33.7609,33.767,33200.0
2010-08-09 15:20:00,55.78,55.8,55.76,55.77,77500.0,33.767,33.7791,33.7549,33.7609,77500.0
2010-08-09 15:25:00,55.76,55.82,55.76,55.81,47700.0,33.7549,33.7912,33.7549,33.7852,47700.0
2010-08-09 15:30:00,55.81,55.85,55.79,55.81,80500.0,33.7852,33.8094,33.773,33.7852,80500.0
2010-08-09 15:35:00,55.81,55.87,55.81,55.84,104700.0,33.7852,33.8215,33.7852,33.8033,104700.0
2010-08-09 15:40:00,55.85,55.94,55.85,55.88,370700.0,33.8094,33.8639,33.8094,33.8275,370700.0
2010-08-09 15:45:00,55.87,55.97,55.87,55.92,336000.0,33.8215,33.882,33.8215,33.8517,336000.0
2010-08-09 15:50:00,55.92,55.92,55.83,55.87,575100.0,33.8517,33.8517,33.7973,33.8215,575100.0
2010-08-09 15:55:00,55.88,55.9,55.85,55.85,570500.0,33.8275,33.8396,33.8094,33.8094,570500.0
2010-08-10 09:30:00,55.2,55.22,55.09,55.22,428400.0,33.4159,33.428,33.3493,33.428,428400.0
2010-08-10 09:35:00,55.22,55.33,54.98,55.0,297600.0,33.428,33.4946,33.2827,33.2948,297600.0
2010-08-10 09:40:00,55.0,55.01,54.88,54.94,316100.0,33.2948,33.3009,33.2222,33.2585,316100.0
2010-08-10 09:45:00,54.94,54.98,54.86,54.98,205900.0,33.2585,33.2827,33.2101,33.2827,205900.0
2010-08-10 09:50:00,54.97,54.98,54.85,54.9,124800.0,33.2767,33.2827,33.204,33.2343,124800.0
2010-08-10 09:55:00,54.89,55.02,54.88,55.0,98000.0,33.2282,33.3069,33.2222,33.2948,98000.0
2010-08-10 10:00:00,55.01,55.01,54.91,54.92,142000.0,33.3009,33.3009,33.2403,33.2464,142000.0
2010-08-10 10:05:00,54.91,55.02,54.88,55.02,103400.0,33.2403,33.3069,33.2222,33.3069,103400.0
2010-08-10 10:10:00,55.02,55.09,54.99,55.04,106500.0,33.3069,33.3493,33.2888,33.319,106500.0
2010-08-10 10:15:00,55.04,55.15,55.01,55.15,64900.0,33.319,33.3856,33.3009,33.3856,64900.0
2010-08-10 10:20:00,55.15,55.2,55.12,55.2,84900.0,33.3856,33.4159,33.3675,33.4159,84900.0
2010-08-10 10:25:00,55.19,55.22,55.16,55.18,86900.0,33.4098,33.428,33.3917,33.4038,86900.0
2010-08-10 10:30:00,55.17,55.17,55.08,55.09,73200.0,33.3977,33.3977,33.3432,33.3493,73200.0
2010-08-10 10:35:00,55.1,55.11,55.05,55.09,111600.0,33.3554,33.3614,33.3251,33.3493,111600.0
2010-08-10 10:40:00,55.1,55.14,55.09,55.1,35200.0,33.3554,33.3796,33.3493,33.3554,35200.0
2010-08-10 10:45:00,55.1,55.1,54.99,54.99,111700.0,33.3554,33.3554,33.2888,33.2888,111700.0
2010-08-10 10:50:00,54.99,55.02,54.94,54.94,75400.0,33.2888,33.3069,33.2585,33.2585,75400.0
2010-08-10 10:55:00,54.94,54.99,54.91,54.96,95300.0,33.2585,33.2888,33.2403,33.2706,95300.0
2010-08-10 11:00:00,54.97,55.04,54.94,55.01,89200.0,33.2767,33.319,33.2585,33.3009,89200.0
2010-08-10 11:05:00,55.01,55.04,54.99,55.03,97800.0,33.3009,33.319,33.2888,33.313,97800.0
2010-08-10 11:10:00,55.04,55.1,55.04,55.09,96000.0,33.319,33.3554,33.319,33.3493,96000.0
2010-08-10 11:15:00,55.09,55.12,55.07,55.1,91900.0,33.3493,33.3675,33.3372,33.3554,91900.0
2010-08-10 11:20:00,55.1,55.12,55.07,55.08,107100.0,33.3554,33.3675,33.3372,33.3432,107100.0
2010-08-10 11:25:00,55.08,55.09,55.05,55.06,27500.0,33.3432,33.3493,33.3251,33.3311,27500.0
2010-08-10 11:30:00,55.06,55.1,55.06,55.08,51100.0,33.3311,33.3554,33.3311,33.3432,51100.0
2010-08-10 11:35:00,55.09,55.11,55.08,55.1,54000.0,33.3493,33.3614,33.3432,33.3554,54000.0
2010-08-10 11:40:00,55.1,55.12,55.05,55.08,115700.0,33.3554,33.3675,33.3251,33.3432,115700.0
2010-08-10 11:45:00,55.08,55.13,55.05,55.12,72400.0,33.3432,33.3735,33.3251,33.3675,72400.0
2010-08-10 11:50:00,55.12,55.19,55.1,55.16,30100.0,33.3675,33.4098,33.3554,33.3917,30100.0
2010-08-10 11:55:00,55.16,55.22,55.15,55.16,139900.0,33.3917,33.428,33.3856,33.3917,139900.0
2010-08-10 12:00:00,55.16,55.17,55.11,55.14,45900.0,33.3917,33.3977,33.3614,33.3796,45900.0
2010-08-10 12:05:00,55.14,55.17,55.1,55.12,131300.0,33.3796,33.3977,33.3554,33.3675,131300.0
2010-08-10 12:10:00,55.11,55.15,55.11,55.13,58600.0,33.3614,33.3856,33.3614,33.3735,58600.0
2010-08-10 12:15:00,55.13,55.15,55.11,55.15,51200.0,33.3735,33.3856,33.3614,33.3856,51200.0
2010-08-10 12:20:00,55.15,55.2,55.14,55.18,30600.0,33.3856,33.4159,33.3796,33.4038,30600.0
2010-08-10 12:25:00,55.19,55.2,55.16,55.17,45200.0,33.4098,33.4159,33.3917,33.3977,45200.0
2010-08-10 12:30:00,55.16,55.17,55.14,55.17,38000.0,33.3917,33.3977,33.3796,33.3977,38000.0
2010-08-10 12:35:00,55.16,55.17,55.13,55.16,14700.0,33.3917,33.3977,33.3735,33.3917,14700.0
2010-08-10 12:40:00,55.17,55.21,55.15,55.2,34900.0,33.3977,33.4219,33.3856,33.4159,34900.0
2010-08-10 12:45:00,55.19,55.21,55.16,55.18,77400.0,33.4098,33.4219,33.3917,33.4038,77400.0
2010-08-10 12:50:00,55.19,55.19,55.13,55.17,78000.0,33.4098,33.4098,33.3735,33.3977,78000.0
2010-08-10 12:55:00,55.17,55.19,55.14,55.18,61400.0,33.3977,33.4098,33.3796,33.4038,61400.0
2010-08-10 13:00:00,55.18,55.19,55.16,55.18,58200.0,33.4038,33.4098,33.3917,33.4038,58200.0
2010-08-10 13:05:00,55.18,55.19,55.13,55.13,80000.0,33.4038,33.4098,33.3735,33.3735,80000.0
2010-08-10 13:10:00,55.14,55.16,55.13,55.13,58300.0,33.3796,33.3917,33.3735,33.3735,58300.0
2010-08-10 13:15:00,55.13,55.13,55.05,55.08,61000.0,33.3735,33.3735,33.3251,33.3432,61000.0
2010-08-10 13:20:00,55.07,55.07,55.01,55.04,92400.0,33.3372,33.3372,33.3009,33.319,92400.0
2010-08-10 13:25:00,55.05,55.06,55.01,55.04,34500.0,33.3251,33.3311,33.3009,33.319,34500.0
2010-08-10 13:30:00,55.04,55.06,55.0,55.06,78300.0,33.319,33.3311,33.2948,33.3311,78300.0
2010-08-10 13:35:00,55.07,55.1,55.05,55.06,35400.0,33.3372,33.3554,33.3251,33.3311,35400.0
2010-08-10 13:40:00,55.07,55.14,55.07,55.13,57500.0,33.3372,33.3796,33.3372,33.3735,57500.0
2010-08-10 13:45:00,55.14,55.14,55.07,55.09,36000.0,33.3796,33.3796,33.3372,33.3493,36000.0
2010-08-10 13:50:00,55.09,55.1,55.06,55.09,43700.0,33.3493,33.3554,33.3311,33.3493,43700.0
2010-08-10 13:55:00,55.08,55.09,55.03,55.07,92200.0,33.3432,33.3493,33.313,33.3372,92200.0
2010-08-10 14:00:00,55.07,55.16,55.07,55.16,140400.0,33.3372,33.3917,33.3372,33.3917,140400.0
2010-08-10 14:05:00,55.16,55.19,55.1,55.13,112400.0,33.3917,33.4098,33.3554,33.3735,112400.0
2010-08-10 14:10:00,55.12,55.21,55.06,55.21,210300.0,33.3675,33.4219,33.3311,33.4219,210300.0
2010-08-10 14:15:00,55.21,55.56,55.2,55.24,1125000.0,33.4219,33.6338,33.4159,33.4401,1125000.0
2010-08-10 14:20:00,55.25,55.41,55.23,55.24,431900.0,33.4462,33.543,33.434,33.4401,431900.0
2010-08-10 14:25:00,55.24,55.32,55.17,55.32,430700.0,33.4401,33.4885,33.3977,33.4885,430700.0
2010-08-10 14:30:00,55.32,55.59,55.32,55.51,460100.0,33.4885,33.652,33.4885,33.6035,460100.0
2010-08-10 14:35:00,55.52,55.6,55.46,55.52,206700.0,33.6096,33.658,33.5733,33.6096,206700.0
2010-08-10 14:40:00,55.52,55.68,55.51,55.6,204700.0,33.6096,33.7065,33.6035,33.658,204700.0
2010-08-10 14:45:00,55.6,55.63,55.55,55.59,208000.0,33.658,33.6762,33.6278,33.652,208000.0
2010-08-10 14:50:00,55.6,55.6,55.42,55.44,281400.0,33.658,33.658,33.5491,33.5612,281400.0
2010-08-10 14:55:00,55.45,55.45,55.37,55.42,86900.0,33.5672,33.5672,33.5188,33.5491,86900.0
2010-08-10 15:00:00,55.41,55.51,55.37,55.49,123500.0,33.543,33.6035,33.5188,33.5914,123500.0
2010-08-10 15:05:00,55.48,55.55,55.44,55.55,121600.0,33.5854,33.6278,33.5612,33.6278,121600.0
2010-08-10 15:10:00,55.55,55.56,55.23,55.25,211000.0,33.6278,33.6338,33.434,33.4462,211000.0
2010-08-10 15:15:00,55.25,55.33,55.17,55.22,200900.0,33.4462,33.4946,33.3977,33.428,200900.0
2010-08-10 15:20:00,55.22,55.3,55.17,55.29,128600.0,33.428,33.4764,33.3977,33.4704,128600.0
2010-08-10 15:25:00,55.29,55.42,55.23,55.42,62300.0,33.4704,33.5491,33.434,33.5491,62300.0
2010-08-10 15:30:00,55.43,55.49,55.33,55.45,110300.0,33.5551,33.5914,33.4946,33.5672,110300.0
2010-08-10 15:35:00,55.45,55.54,55.37,55.44,127100.0,33.5672,33.6217,33.5188,33.5612,127100.0
2010-08-10 15:40:00,55.45,55.55,55.44,55.51,187600.0,33.5672,33.6278,33.5612,33.6035,187600.0
2010-08-10 15:45:00,55.51,55.57,55.49,55.49,338900.0,33.6035,33.6399,33.5914,33.5914,338900.0
2010-08-10 15:50:00,55.5,55.5,55.37,55.44,369900.0,33.5975,33.5975,33.5188,33.5612,369900.0
2010-08-10 15:55:00,55.43,55.48,55.39,55.44,462000.0,33.5551,33.5854,33.5309,33.5612,462000.0
2010-08-11 09:30:00,54.39,54.47,54.06,54.07,514400.0,32.9255,32.974,32.7258,32.7318,514400.0
2010-08-11 09:35:00,54.06,54.3,54.01,54.3,549700.0,32.7258,32.8711,32.6955,32.8711,549700.0
2010-08-11 09:40:00,54.3,54.35,54.14,54.19,510900.0,32.8711,32.9013,32.7742,32.8045,510900.0
2010-08-11 09:45:00,54.18,54.22,54.02,54.21,596000.0,32.7984,32.8226,32.7016,32.8166,596000.0
2010-08-11 09:50:00,54.21,54.21,54.12,54.13,325200.0,32.8166,32.8166,32.7621,32.7682,325200.0
2010-08-11 09:55:00,54.12,54.16,54.01,54.15,290700.0,32.7621,32.7863,32.6955,32.7803,290700.0
2010-08-11 10:00:00,54.15,54.22,54.11,54.2,208500.0,32.7803,32.8226,32.756,32.8105,208500.0
2010-08-11 10:05:00,54.19,54.21,54.11,54.18,253200.0,32.8045,32.8166,32.756,32.7984,253200.0
2010-08-11 10:10:00,54.18,54.18,54.1,54.12,144300.0,32.7984,32.7984,32.75,32.7621,144300.0
2010-08-11 10:15:00,54.12,54.14,53.97,53.97,254100.0,32.7621,32.7742,32.6713,32.6713,254100.0
2010-08-11 10:20:00,53.97,54.06,53.96,54.06,194200.0,32.6713,32.7258,32.6652,32.7258,194200.0
2010-08-11 10:25:00,54.06,54.09,54.02,54.07,157600.0,32.7258,32.7439,32.7016,32.7318,157600.0
2010-08-11 10:30:00,54.07,54.07,53.94,53.95,406200.0,32.7318,32.7318,32.6531,32.6592,406200.0
2010-08-11 10:35:00,53.95,54.0,53.9,54.0,261200.0,32.6592,32.6895,32.6289,32.6895,261200.0
2010-08-11 10:40:00,54.01,54.01,53.9,54.01,562600.0,32.6955,32.6955,32.6289,32.6955,562600.0
2010-08-11 10:45:00,54.0,54.01,53.85,53.89,238000.0,32.6895,32.6955,32.5987,32.6229,238000.0
2010-08-11 10:50:00,53.89,53.92,53.84,53.85,199500.0,32.6229,32.641,32.5926,32.5987,199500.0
2010-08-11 10:55:00,53.86,53.89,53.82,53.85,154100.0,32.6047,32.6229,32.5805,32.5987,154100.0
2010-08-11 11:00:00,53.84,53.89,53.79,53.87,213700.0,32.5926,32.6229,32.5623,32.6108,213700.0
2010-08-11 11:05:00,53.86,53.86,53.78,53.78,101900.0,32.6047,32.6047,32.5563,32.5563,101900.0
2010-08-11 11:10:00,53.77,53.79,53.7,53.75,210200.0,32.5502,32.5623,32.5078,32.5381,210200.0
2010-08-11 11:15:00,53.75,53.81,53.65,53.68,221800.0,32.5381,32.5744,32.4776,32.4957,221800.0
2010-08-11 11:20:00,53.67,53.71,53.61,53.69,280800.0,32.4897,32.5139,32.4534,32.5018,280800.0
2010-08-11 11:25:00,53.69,53.8,53.65,53.77,290800.0,32.5018,32.5684,32.4776,32.5502,290800.0
2010-08-11 11:30:00,53.78,53.83,53.74,53.82,325300.0,32.5563,32.5865,32.5321,32.5805,325300.0
2010-08-11 11:35:00,53.82,53.85,53.79,53.83,241300.0,32.5805,32.5987,32.5623,32.5865,241300.0
2010-08-11 11:40:00,53.84,53.88,53.8,53.82,122100.0,32.5926,32.6168,32.5684,32.5805,122100.0
2010-08-11 11:45:00,53.82,53.88,53.78,53.86,205000.0,32.5805,32.6168,32.5563,32.6047,205000.0
2010-08-11 11:50:00,53.85,53.88,53.82,53.83,98300.0,32.5987,32.6168,32.5805,32.5865,98300.0
2010-08-11 11:55:00,53.84,53.85,53.81,53.83,151400.0,32.5926,32.5987,32.5744,32.5865,151400.0
2010-08-11 12:00:00,53.83,53.83,53.74,53.75,109200.0,32.5865,32.5865,32.5321,32.5381,109200.0
2010-08-11 12:05:00,53.76,53.8,53.74,53.79,83800.0,32.5442,32.5684,32.5321,32.5623,83800.0
2010-08-11 12:10:00,53.79,53.83,53.78,53.83,94100.0,32.5623,32.5865,32.5563,32.5865,94100.0
2010-08-11 12:15:00,53.83,53.83,53.76,53.78,54200.0,32.5865,32.5865,32.5442,32.5563,54200.0
2010-08-11 12:20:00,53.76,53.85,53.76,53.85,77400.0,32.5442,32.5987,32.5442,32.5987,77400.0
2010-08-11 12:25:00,53.84,53.85,53.78,53.78,93000.0,32.5926,32.5987,32.5563,32.5563,93000.0
2010-08-11 12:30:00,53.78,53.81,53.76,53.77,52800.0,32.5563,32.5744,32.5442,32.5502,52800.0
2010-08-11 12:35:00,53.77,53.78,53.71,53.75,101300.0,32.5502,32.5563,32.5139,32.5381,101300.0
2010-08-11 12:40:00,53.75,53.75,53.62,53.64,103400.0,32.5381,32.5381,32.4594,32.4715,103400.0
2010-08-11 12:45:00,53.65,53.67,53.61,53.62,131200.0,32.4776,32.4897,32.4534,32.4594,131200.0
2010-08-11 12:50:00,53.61,53.67,53.58,53.63,135400.0,32.4534,32.4897,32.4352,32.4655,135400.0
2010-08-11 12:55:00,53.62,53.67,53.62,53.65,66000.0,32.4594,32.4897,32.4594,32.4776,66000.0
2010-08-11 13:00:00,53.65,53.71,53.64,53.7,83200.0,32.4776,32.5139,32.4715,32.5078,83200.0
2010-08-11 13:05:00,53.71,53.77,53.7,53.73,145400.0,32.5139,32.5502,32.5078,32.526,145400.0
2010-08-11 13:10:00,53.74,53.74,53.7,53.7,58400.0,32.5321,32.5321,32.5078,32.5078,58400.0
2010-08-11 13:15:00,53.7,53.8,53.7,53.8,57200.0,32.5078,32.5684,32.5078,32.5684,57200.0
2010-08-11 13:20:00,53.8,53.8,53.71,53.72,89500.0,32.5684,32.5684,32.5139,32.52,89500.0
2010-08-11 13:25:00,53.72,53.78,53.72,53.77,42400.0,32.52,32.5563,32.52,32.5502,42400.0
2010-08-11 13:30:00,53.77,53.79,53.75,53.77,101000.0,32.5502,32.5623,32.5381,32.5502,101000.0
2010-08-11 13:35:00,53.77,53.77,53.71,53.72,115200.0,32.5502,32.5502,32.5139,32.52,115200.0
2010-08-11 13:40:00,53.73,53.77,53.72,53.73,73600.0,32.526,32.5502,32.52,32.526,73600.0
2010-08-11 13:45:00,53.73,53.73,53.67,53.72,50600.0,32.526,32.526,32.4897,32.52,50600.0
2010-08-11 13:50:00,53.72,53.73,53.66,53.67,95500.0,32.52,32.526,32.4836,32.4897,95500.0
2010-08-11 13:55:00,53.66,53.71,53.66,53.67,48300.0,32.4836,32.5139,32.4836,32.4897,48300.0
2010-08-11 14:00:00,53.67,53.8,53.67,53.78,142600.0,32.4897,32.5684,32.4897,32.5563,142600.0
2010-08-11 14:05:00,53.79,53.79,53.75,53.79,99100.0,32.5623,32.5623,32.5381,32.5623,99100.0
2010-08-11 14:10:00,53.78,53.82,53.76,53.79,64200.0,32.5563,32.5805,32.5442,32.5623,64200.0
2010-08-11 14:15:00,53.79,53.81,53.75,53.8,67200.0,32.5623,32.5744,32.5381,32.5684,67200.0
2010-08-11 14:20:00,53.8,53.83,53.79,53.8,80400.0,32.5684,32.5865,32.5623,32.5684,80400.0
2010-08-11 14:25:00,53.79,53.86,53.79,53.83,101600.0,32.5623,32.6047,32.5623,32.5865,101600.0
2010-08-11 14:30:00,53.83,53.83,53.79,53.82,260000.0,32.5865,32.5865,32.5623,32.5805,260000.0
2010-08-11 14:35:00,53.83,53.83,53.75,53.78,176700.0,32.5865,32.5865,32.5381,32.5563,176700.0
2010-08-11 14:40:00,53.79,53.8,53.73,53.75,163700.0,32.5623,32.5684,32.526,32.5381,163700.0
2010-08-11 14:45:00,53.75,53.75,53.69,53.75,119700.0,32.5381,32.5381,32.5018,32.5381,119700.0
2010-08-11 14:50:00,53.74,53.75,53.59,53.61,272000.0,32.5321,32.5381,32.4413,32.4534,272000.0
2010-08-11 14:55:00,53.61,53.72,53.6,53.7,136400.0,32.4534,32.52,32.4473,32.5078,136400.0
2010-08-11 15:00:00,53.7,53.73,53.66,53.73,198400.0,32.5078,32.526,32.4836,32.526,198400.0
2010-08-11 15:05:00,53.72,53.74,53.68,53.71,171200.0,32.52,32.5321,32.4957,32.5139,171200.0
2010-08-11 15:10:00,53.72,53.75,53.69,53.74,91400.0,32.52,32.5381,32.5018,32.5321,91400.0
2010-08-11 15:15:00,53.74,53.74,53.6,53.63,192600.0,32.5321,32.5321,32.4473,32.4655,192600.0
2010-08-11 15:20:00,53.62,53.7,53.6,53.64,190100.0,32.4594,32.5078,32.4473,32.4715,190100.0
2010-08-11 15:25:00,53.65,53.76,53.64,53.75,212300.0,32.4776,32.5442,32.4715,32.5381,212300.0
2010-08-11 15:30:00,53.74,53.89,53.74,53.85,323500.0,32.5321,32.6229,32.5321,32.5987,323500.0
2010-08-11 15:35:00,53.86,53.87,53.74,53.82,420300.0,32.6047,32.6108,32.5321,32.5805,420300.0
2010-08-11 15:40:00,53.83,53.86,53.7,53.71,521100.0,32.5865,32.6047,32.5078,32.5139,521100.0
2010-08-11 15:45:00,53.71,53.8,53.71,53.77,992600.0,32.5139,32.5684,32.5139,32.5502,992600.0
2010-08-11 15:50:00,53.77,53.77,53.71,53.75,840400.0,32.5502,32.5502,32.5139,32.5381,840400.0
2010-08-11 15:55:00,53.75,53.84,53.74,53.77,1449400.0,32.5381,32.5926,32.5321,32.5502,1449400.0
2010-08-12 09:30:00,52.98,53.19,52.9,53.19,758400.0,32.072,32.1991,32.0236,32.1991,758400.0
2010-08-12 09:35:00,53.19,53.28,53.07,53.13,972700.0,32.1991,32.2536,32.1265,32.1628,972700.0
2010-08-12 09:40:00,53.13,53.26,53.12,53.2,772800.0,32.1628,32.2415,32.1567,32.2052,772800.0
2010-08-12 09:45:00,53.2,53.4,53.19,53.4,862800.0,32.2052,32.3262,32.1991,32.3262,862800.0
2010-08-12 09:50:00,53.4,53.4,53.24,53.31,292200.0,32.3262,32.3262,32.2294,32.2718,292200.0
2010-08-12 09:55:00,53.32,53.48,53.31,53.43,302000.0,32.2778,32.3747,32.2718,32.3444,302000.0
2010-08-12 10:00:00,53.43,53.61,53.42,53.53,210400.0,32.3444,32.4534,32.3383,32.4049,210400.0
2010-08-12 10:05:00,53.53,53.73,53.51,53.71,301600.0,32.4049,32.526,32.3928,32.5139,301600.0
2010-08-12 10:10:00,53.72,53.76,53.65,53.65,176000.0,32.52,32.5442,32.4776,32.4776,176000.0
2010-08-12 10:15:00,53.65,53.72,53.62,53.64,261900.0,32.4776,32.52,32.4594,32.4715,261900.0
2010-08-12 10:20:00,53.65,53.7,53.62,53.66,147000.0,32.4776,32.5078,32.4594,32.4836,147000.0
2010-08-12 10:25:00,53.66,53.68,53.47,53.49,213700.0,32.4836,32.4957,32.3686,32.3807,213700.0
2010-08-12 10:30:00,53.48,53.56,53.45,53.52,161300.0,32.3747,32.4231,32.3565,32.3989,161300.0
2010-08-12 10:35:00,53.53,53.61,53.53,53.6,145500.0,32.4049,32.4534,32.4049,32.4473,145500.0
2010-08-12 10:40:00,53.59,53.72,53.58,53.7,127700.0,32.4413,32.52,32.4352,32.5078,127700.0
2010-08-12 10:45:00,53.71,53.77,53.68,53.71,161400.0,32.5139,32.5502,32.4957,32.5139,161400.0
2010-08-12 10:50:00,53.71,53.8,53.65,53.76,223800.0,32.5139,32.5684,32.4776,32.5442,223800.0
2010-08-12 10:55:00,53.75,53.78,53.63,53.65,127100.0,32.5381,32.5563,32.4655,32.4776,127100.0
2010-08-12 11:00:00,53.66,53.68,53.57,53.58,110500.0,32.4836,32.4957,32.4291,32.4352,110500.0
2010-08-12 11:05:00,53.57,53.61,53.53,53.54,148600.0,32.4291,32.4534,32.4049,32.411,148600.0
2010-08-12 11:10:00,53.54,53.6,53.48,53.59,205500.0,32.411,32.4473,32.3747,32.4413,205500.0
2010-08-12 11:15:00,53.6,53.68,53.6,53.68,180200.0,32.4473,32.4957,32.4473,32.4957,180200.0
2010-08-12 11:20:00,53.69,53.75,53.64,53.71,98700.0,32.5018,32.5381,32.4715,32.5139,98700.0
2010-08-12 11:25:00,53.72,53.82,53.7,53.8,86600.0,32.52,32.5805,32.5078,32.5684,86600.0
2010-08-12 11:30:00,53.79,53.86,53.78,53.85,181400.0,32.5623,32.6047,32.5563,32.5987,181400.0
2010-08-12 11:35:00,53.85,53.85,53.79,53.83,225200.0,32.5987,32.5987,32.5623,32.5865,225200.0
2010-08-12 11:40:00,53.83,53.83,53.72,53.72,170000.0,32.5865,32.5865,32.52,32.52,170000.0
2010-08-12 11:45:00,53.73,53.83,53.72,53.78,90200.0,32.526,32.5865,32.52,32.5563,90200.0
2010-08-12 11:50:00,53.78,53.81,53.75,53.81,55000.0,32.5563,32.5744,32.5381,32.5744,55000.0
2010-08-12 11:55:00,53.8,53.81,53.74,53.75,107400.0,32.5684,32.5744,32.5321,32.5381,107400.0
2010-08-12 12:00:00,53.75,53.75,53.65,53.67,108900.0,32.5381,32.5381,32.4776,32.4897,108900.0
2010-08-12 12:05:00,53.68,53.75,53.68,53.73,66300.0,32.4957,32.5381,32.4957,32.526,66300.0
2010-08-12 12:10:00,53.74,53.75,53.7,53.73,64100.0,32.5321,32.5381,32.5078,32.526,64100.0
2010-08-12 12:15:00,53.73,53.79,53.73,53.74,50600.0,32.526,32.5623,32.526,32.5321,50600.0
2010-08-12 12:20:00,53.75,53.76,53.69,53.73,185100.0,32.5381,32.5442,32.5018,32.526,185100.0
2010-08-12 12:25:00,53.73,53.73,53.64,53.65,53600.0,32.526,32.526,32.4715,32.4776,53600.0
2010-08-12 12:30:00,53.65,53.72,53.64,53.72,57200.0,32.4776,32.52,32.4715,32.52,57200.0
2010-08-12 12:35:00,53.71,53.71,53.64,53.71,84300.0,32.5139,32.5139,32.4715,32.5139,84300.0
2010-08-12 12:40:00,53.71,53.71,53.65,53.7,62200.0,32.5139,32.5139,32.4776,32.5078,62200.0
2010-08-12 12:45:00,53.7,53.71,53.67,53.69,121900.0,32.5078,32.5139,32.4897,32.5018,121900.0
2010-08-12 12:50:00,53.7,53.7,53.65,53.7,64300.0,32.5078,32.5078,32.4776,32.5078,64300.0
2010-08-12 12:55:00,53.7,53.75,53.67,53.73,77500.0,32.5078,32.5381,32.4897,32.526,77500.0
2010-08-12 13:00:00,53.74,53.75,53.72,53.72,45600.0,32.5321,32.5381,32.52,32.52,45600.0
2010-08-12 13:05:00,53.72,53.72,53.65,53.65,32700.0,32.52,32.52,32.4776,32.4776,32700.0
2010-08-12 13:10:00,53.64,53.69,53.64,53.69,37700.0,32.4715,32.5018,32.4715,32.5018,37700.0
2010-08-12 13:15:00,53.68,53.7,53.66,53.69,66800.0,32.4957,32.5078,32.4836,32.5018,66800.0
2010-08-12 13:20:00,53.7,53.72,53.61,53.64,82200.0,32.5078,32.52,32.4534,32.4715,82200.0
2010-08-12 13:25:00,53.64,53.65,53.55,53.58,138000.0,32.4715,32.4776,32.417,32.4352,138000.0
2010-08-12 13:30:00,53.58,53.6,53.52,53.56,103100.0,32.4352,32.4473,32.3989,32.4231,103100.0
2010-08-12 13:35:00,53.56,53.57,53.53,53.54,24900.0,32.4231,32.4291,32.4049,32.411,24900.0
2010-08-12 13:40:00,53.54,53.54,53.46,53.46,64900.0,32.411,32.411,32.3626,32.3626,64900.0
2010-08-12 13:45:00,53.47,53.47,53.4,53.4,110500.0,32.3686,32.3686,32.3262,32.3262,110500.0
2010-08-12 13:50:00,53.41,53.42,53.32,53.33,124600.0,32.3323,32.3383,32.2778,32.2839,124600.0
2010-08-12 13:55:00,53.33,53.36,53.3,53.33,134100.0,32.2839,32.302,32.2657,32.2839,134100.0
2010-08-12 14:00:00,53.33,53.37,53.31,53.31,88500.0,32.2839,32.3081,32.2718,32.2718,88500.0
2010-08-12 14:05:00,53.32,53.44,53.32,53.44,105900.0,32.2778,32.3505,32.2778,32.3505,105900.0
2010-08-12 14:10:00,53.44,53.46,53.39,53.4,64700.0,32.3505,32.3626,32.3202,32.3262,64700.0
2010-08-12 14:15:00,53.39,53.42,53.36,53.37,83800.0,32.3202,32.3383,32.302,32.3081,83800.0
2010-08-12 14:20:00,53.38,53.38,53.29,53.32,71300.0,32.3141,32.3141,32.2596,32.2778,71300.0
2010-08-12 14:25:00,53.32,53.36,53.28,53.35,125200.0,32.2778,32.302,32.2536,32.296,125200.0
2010-08-12 14:30:00,53.34,53.35,53.31,53.32,76000.0,32.2899,32.296,32.2718,32.2778,76000.0
2010-08-12 14:35:00,53.32,53.33,53.21,53.28,174200.0,32.2778,32.2839,32.2112,32.2536,174200.0
2010-08-12 14:40:00,53.27,53.31,53.25,53.3,60100.0,32.2475,32.2718,32.2354,32.2657,60100.0
2010-08-12 14:45:00,53.29,53.29,53.23,53.27,173600.0,32.2596,32.2596,32.2233,32.2475,173600.0
2010-08-12 14:50:00,53.27,53.38,53.24,53.37,112100.0,32.2475,32.3141,32.2294,32.3081,112100.0
2010-08-12 14:55:00,53.37,53.4,53.34,53.35,71800.0,32.3081,32.3262,32.2899,32.296,71800.0
2010-08-12 15:00:00,53.35,53.52,53.35,53.49,221700.0,32.296,32.3989,32.296,32.3807,221700.0
2010-08-12 15:05:00,53.49,53.56,53.45,53.55,149200.0,32.3807,32.4231,32.3565,32.417,149200.0
2010-08-12 15:10:00,53.56,53.63,53.54,53.56,209400.0,32.4231,32.4655,32.411,32.4231,209400.0
2010-08-12 15:15:00,53.56,53.58,53.43,53.43,196100.0,32.4231,32.4352,32.3444,32.3444,196100.0
2010-08-12 15:20:00,53.44,53.53,53.44,53.51,162900.0,32.3505,32.4049,32.3505,32.3928,162900.0
2010-08-12 15:25:00,53.51,53.51,53.44,53.49,208300.0,32.3928,32.3928,32.3505,32.3807,208300.0
2010-08-12 15:30:00,53.48,53.62,53.48,53.61,220300.0,32.3747,32.4594,32.3747,32.4534,220300.0
2010-08-12 15:35:00,53.62,53.62,53.5,53.54,169200.0,32.4594,32.4594,32.3868,32.411,169200.0
2010-08-12 15:40:00,53.53,53.53,53.31,53.44,480800.0,32.4049,32.4049,32.2718,32.3505,480800.0
2010-08-12 15:45:00,53.44,53.52,53.41,53.51,521700.0,32.3505,32.3989,32.3323,32.3928,521700.0
2010-08-12 15:50:00,53.51,53.54,53.44,53.47,363100.0,32.3928,32.411,32.3505,32.3686,363100.0
2010-08-12 15:55:00,53.46,53.51,53.44,53.46,760300.0,32.3626,32.3928,32.3505,32.3626,760300.0
2010-08-13 09:30:00,53.32,53.61,53.19,53.61,222500.0,32.2778,32.4534,32.1991,32.4534,222500.0
2010-08-13 09:35:00,53.61,53.73,53.55,53.62,264900.0,32.4534,32.526,32.417,32.4594,264900.0
2010-08-13 09:40:00,53.63,53.84,53.54,53.63,268300.0,32.4655,32.5926,32.411,32.4655,268300.0
2010-08-13 09:45:00,53.64,53.7,53.57,53.63,160100.0,32.4715,32.5078,32.4291,32.4655,160100.0
2010-08-13 09:50:00,53.63,53.63,53.51,53.56,154300.0,32.4655,32.4655,32.3928,32.4231,154300.0
2010-08-13 09:55:00,53.56,53.82,53.55,53.79,626800.0,32.4231,32.5805,32.417,32.5623,626800.0
2010-08-13 10:00:00,53.78,53.82,53.67,53.78,116100.0,32.5563,32.5805,32.4897,32.5563,116100.0
2010-08-13 10:05:00,53.79,53.83,53.71,53.74,197000.0,32.5623,32.5865,32.5139,32.5321,197000.0
2010-08-13 10:10:00,53.73,53.76,53.64,53.67,115200.0,32.526,32.5442,32.4715,32.4897,115200.0
2010-08-13 10:15:00,53.68,53.74,53.64,53.65,86000.0,32.4957,32.5321,32.4715,32.4776,86000.0
2010-08-13 10:20:00,53.65,53.65,53.54,53.55,169900.0,32.4776,32.4776,32.411,32.417,169900.0
2010-08-13 10:25:00,53.54,53.57,53.46,53.57,140900.0,32.411,32.4291,32.3626,32.4291,140900.0
2010-08-13 10:30:00,53.57,53.58,53.44,53.48,128400.0,32.4291,32.4352,32.3505,32.3747,128400.0
2010-08-13 10:35:00,53.47,53.6,53.47,53.6,120800.0,32.3686,32.4473,32.3686,32.4473,120800.0
2010-08-13 10:40:00,53.6,53.61,53.48,53.57,85800.0,32.4473,32.4534,32.3747,32.4291,85800.0
2010-08-13 10:45:00,53.57,53.57,53.43,53.44,136200.0,32.4291,32.4291,32.3444,32.3505,136200.0
2010-08-13 10:50:00,53.43,53.46,53.31,53.32,231200.0,32.3444,32.3626,32.2718,32.2778,231200.0
2010-08-13 10:55:00,53.32,53.42,53.32,53.39,168400.0,32.2778,32.3383,32.2778,32.3202,168400.0
2010-08-13 11:00:00,53.39,53.44,53.35,53.4,76000.0,32.3202,32.3505,32.296,32.3262,76000.0
2010-08-13 11:05:00,53.4,53.51,53.4,53.47,65400.0,32.3262,32.3928,32.3262,32.3686,65400.0
2010-08-13 11:10:00,53.46,53.46,53.36,53.4,262500.0,32.3626,32.3626,32.302,32.3262,262500.0
2010-08-13 11:15:00,53.41,53.46,53.38,53.38,274400.0,32.3323,32.3626,32.3141,32.3141,274400.0
2010-08-13 11:20:00,53.39,53.43,53.34,53.39,129700.0,32.3202,32.3444,32.2899,32.3202,129700.0
2010-08-13 11:25:00,53.39,53.42,53.34,53.38,170600.0,32.3202,32.3383,32.2899,32.3141,170600.0
2010-08-13 11:30:00,53.39,53.39,53.28,53.32,134500.0,32.3202,32.3202,32.2536,32.2778,134500.0
2010-08-13 11:35:00,53.31,53.32,53.22,53.25,99100.0,32.2718,32.2778,32.2173,32.2354,99100.0
2010-08-13 11:40:00,53.24,53.29,53.24,53.29,149400.0,32.2294,32.2596,32.2294,32.2596,149400.0
2010-08-13 11:45:00,53.28,53.31,53.23,53.31,141600.0,32.2536,32.2718,32.2233,32.2718,141600.0
2010-08-13 11:50:00,53.32,53.32,53.24,53.28,104200.0,32.2778,32.2778,32.2294,32.2536,104200.0
2010-08-13 11:55:00,53.29,53.34,53.26,53.28,76600.0,32.2596,32.2899,32.2415,32.2536,76600.0
2010-08-13 12:00:00,53.29,53.33,53.29,53.33,18500.0,32.2596,32.2839,32.2596,32.2839,18500.0
2010-08-13 12:05:00,53.33,53.37,53.33,53.35,31400.0,32.2839,32.3081,32.2839,32.296,31400.0
2010-08-13 12:10:00,53.35,53.39,53.32,53.33,82900.0,32.296,32.3202,32.2778,32.2839,82900.0
2010-08-13 12:15:00,53.32,53.37,53.32,53.36,27400.0,32.2778,32.3081,32.2778,32.302,27400.0
2010-08-13 12:20:00,53.36,53.44,53.34,53.42,73700.0,32.302,32.3505,32.2899,32.3383,73700.0
2010-08-13 12:25:00,53.41,53.45,53.39,53.45,17200.0,32.3323,32.3565,32.3202,32.3565,17200.0
2010-08-13 12:30:00,53.45,53.46,53.4,53.43,68600.0,32.3565,32.3626,32.3262,32.3444,68600.0
2010-08-13 12:35:00,53.43,53.46,53.41,53.43,75200.0,32.3444,32.3626,32.3323,32.3444,75200.0
2010-08-13 12:40:00,53.43,53.48,53.42,53.48,41700.0,32.3444,32.3747,32.3383,32.3747,41700.0
2010-08-13 12:45:00,53.48,53.5,53.44,53.5,31500.0,32.3747,32.3868,32.3505,32.3868,31500.0
2010-08-13 12:50:00,53.5,53.51,53.47,53.51,89200.0,32.3868,32.3928,32.3686,32.3928,89200.0
2010-08-13 12:55:00,53.52,53.53,53.46,53.48,73400.0,32.3989,32.4049,32.3626,32.3747,73400.0
2010-08-13 13:00:00,53.48,53.54,53.47,53.52,51200.0,32.3747,32.411,32.3686,32.3989,51200.0
2010-08-13 13:05:00,53.52,53.52,53.49,53.49,25900.0,32.3989,32.3989,32.3807,32.3807,25900.0
2010-08-13 13:10:00,53.49,53.53,53.48,53.52,28200.0,32.3807,32.4049,32.3747,32.3989,28200.0
2010-08-13 13:15:00,53.52,53.55,53.49,53.53,61200.0,32.3989,32.417,32.3807,32.4049,61200.0
2010-08-13 13:20:00,53.52,53.52,53.44,53.45,85500.0,32.3989,32.3989,32.3505,32.3565,85500.0
2010-08-13 13:25:00,53.45,53.5,53.44,53.49,104000.0,32.3565,32.3868,32.3505,32.3807,104000.0
2010-08-13 13:30:00,53.49,53.5,53.47,53.48,50100.0,32.3807,32.3868,32.3686,32.3747,50100.0
2010-08-13 13:35:00,53.48,53.49,53.44,53.48,20900.0,32.3747,32.3807,32.3505,32.3747,20900.0
2010-08-13 13:40:00,53.5,53.53,53.49,53.51,74100.0,32.3868,32.4049,32.3807,32.3928,74100.0
2010-08-13 13:45:00,53.51,53.53,53.49,53.5,68900.0,32.3928,32.4049,32.3807,32.3868,68900.0
2010-08-13 13:50:00,53.49,53.53,53.49,53.5,15900.0,32.3807,32.4049,32.3807,32.3868,15900.0
2010-08-13 13:55:00,53.51,53.51,53.48,53.48,29000.0,32.3928,32.3928,32.3747,32.3747,29000.0
2010-08-13 14:00:00,53.47,53.51,53.45,53.48,62500.0,32.3686,32.3928,32.3565,32.3747,62500.0
2010-08-13 14:05:00,53.48,53.49,53.45,53.46,58300.0,32.3747,32.3807,32.3565,32.3626,58300.0
2010-08-13 14:10:00,53.47,53.47,53.4,53.41,39300.0,32.3686,32.3686,32.3262,32.3323,39300.0
2010-08-13 14:15:00,53.41,53.45,53.41,53.43,37100.0,32.3323,32.3565,32.3323,32.3444,37100.0
2010-08-13 14:20:00,53.42,53.42,53.35,53.41,81800.0,32.3383,32.3383,32.296,32.3323,81800.0
2010-08-13 14:25:00,53.42,53.45,53.39,53.45,47800.0,32.3383,32.3565,32.3202,32.3565,47800.0
2010-08-13 14:30:00,53.44,53.45,53.4,53.4,25800.0,32.3505,32.3565,32.3262,32.3262,25800.0
2010-08-13 14:35:00,53.4,53.41,53.34,53.35,55500.0,32.3262,32.3323,32.2899,32.296,55500.0
2010-08-13 14:40:00,53.35,53.42,53.35,53.42,19900.0,32.296,32.3383,32.296,32.3383,19900.0
2010-08-13 14:45:00,53.42,53.42,53.35,53.36,77900.0,32.3383,32.3383,32.296,32.302,77900.0
2010-08-13 14:50:00,53.35,53.38,53.34,53.36,40300.0,32.296,32.3141,32.2899,32.302,40300.0
2010-08-13 14:55:00,53.37,53.38,53.33,53.36,62900.0,32.3081,32.3141,32.2839,32.302,62900.0
2010-08-13 15:00:00,53.36,53.4,53.34,53.39,28400.0,32.302,32.3262,32.2899,32.3202,28400.0
2010-08-13 15:05:00,53.39,53.44,53.36,53.42,66200.0,32.3202,32.3505,32.302,32.3383,66200.0
2010-08-13 15:10:00,53.42,53.43,53.39,53.41,46700.0,32.3383,32.3444,32.3202,32.3323,46700.0
2010-08-13 15:15:00,53.41,53.43,53.4,53.43,40800.0,32.3323,32.3444,32.3262,32.3444,40800.0
2010-08-13 15:20:00,53.43,53.5,53.42,53.46,118700.0,32.3444,32.3868,32.3383,32.3626,118700.0
2010-08-13 15:25:00,53.46,53.49,53.43,53.44,56800.0,32.3626,32.3807,32.3444,32.3505,56800.0
2010-08-13 15:30:00,53.44,53.49,53.41,53.47,130200.0,32.3505,32.3807,32.3323,32.3686,130200.0
2010-08-13 15:35:00,53.47,53.48,53.41,53.47,139100.0,32.3686,32.3747,32.3323,32.3686,139100.0
2010-08-13 15:40:00,53.47,53.48,53.39,53.39,141000.0,32.3686,32.3747,32.3202,32.3202,141000.0
2010-08-13 15:45:00,53.39,53.39,53.28,53.32,376900.0,32.3202,32.3202,32.2536,32.2778,376900.0
2010-08-13 15:50:00,53.31,53.4,53.28,53.36,320700.0,32.2718,32.3262,32.2536,32.302,320700.0
2010-08-13 15:55:00,53.37,53.37,53.3,53.32,580400.0,32.3081,32.3081,32.2657,32.2778,580400.0
2010-08-16 09:30:00,53.06,53.08,52.75,52.93,446800.0,32.1204,32.1325,31.9328,32.0417,446800.0
2010-08-16 09:35:00,52.93,53.1,52.91,52.93,193300.0,32.0417,32.1446,32.0296,32.0417,193300.0
2010-08-16 09:40:00,52.93,53.11,52.93,53.0,235300.0,32.0417,32.1507,32.0417,32.0841,235300.0
2010-08-16 09:45:00,53.0,53.12,52.99,53.07,169300.0,32.0841,32.1567,32.078,32.1265,169300.0
2010-08-16 09:50:00,53.07,53.09,52.96,53.01,102700.0,32.1265,32.1386,32.0599,32.0901,102700.0
2010-08-16 09:55:00,53.01,53.01,52.93,52.93,53200.0,32.0901,32.0901,32.0417,32.0417,53200.0
2010-08-16 10:00:00,52.93,52.99,52.85,52.97,161500.0,32.0417,32.078,31.9933,32.0659,161500.0
2010-08-16 10:05:00,52.97,53.13,52.97,53.09,144200.0,32.0659,32.1628,32.0659,32.1386,144200.0
2010-08-16 10:10:00,53.08,53.18,53.07,53.17,95200.0,32.1325,32.1931,32.1265,32.187,95200.0
2010-08-16 10:15:00,53.17,53.32,53.17,53.31,120400.0,32.187,32.2778,32.187,32.2718,120400.0
2010-08-16 10:20:00,53.31,53.37,53.28,53.29,93500.0,32.2718,32.3081,32.2536,32.2596,93500.0
2010-08-16 10:25:00,53.29,53.31,53.25,53.27,150000.0,32.2596,32.2718,32.2354,32.2475,150000.0
2010-08-16 10:30:00,53.27,53.29,53.24,53.27,150000.0,32.2475,32.2596,32.2294,32.2475,150000.0
2010-08-16 10:35:00,53.27,53.32,53.23,53.32,168100.0,32.2475,32.2778,32.2233,32.2778,168100.0
2010-08-16 10:40:00,53.32,53.34,53.3,53.33,110300.0,32.2778,32.2899,32.2657,32.2839,110300.0
2010-08-16 10:45:00,53.33,53.36,53.31,53.32,72600.0,32.2839,32.302,32.2718,32.2778,72600.0
2010-08-16 10:50:00,53.31,53.32,53.27,53.3,50400.0,32.2718,32.2778,32.2475,32.2657,50400.0
2010-08-16 10:55:00,53.29,53.35,53.25,53.31,66400.0,32.2596,32.296,32.2354,32.2718,66400.0
2010-08-16 11:00:00,53.32,53.32,53.19,53.19,101900.0,32.2778,32.2778,32.1991,32.1991,101900.0
2010-08-16 11:05:00,53.19,53.24,53.18,53.18,65100.0,32.1991,32.2294,32.1931,32.1931,65100.0
2010-08-16 11:10:00,53.18,53.25,53.18,53.23,45000.0,32.1931,32.2354,32.1931,32.2233,45000.0
2010-08-16 11:15:00,53.24,53.24,53.15,53.17,88900.0,32.2294,32.2294,32.1749,32.187,88900.0
2010-08-16 11:20:00,53.17,53.18,53.13,53.13,86400.0,32.187,32.1931,32.1628,32.1628,86400.0
2010-08-16 11:25:00,53.13,53.18,53.11,53.14,50500.0,32.1628,32.1931,32.1507,32.1688,50500.0
2010-08-16 11:30:00,53.14,53.24,53.13,53.21,164500.0,32.1688,32.2294,32.1628,32.2112,164500.0
2010-08-16 11:35:00,53.21,53.29,53.21,53.26,62600.0,32.2112,32.2596,32.2112,32.2415,62600.0
2010-08-16 11:40:00,53.27,53.3,53.24,53.26,41500.0,32.2475,32.2657,32.2294,32.2415,41500.0
2010-08-16 11:45:00,53.26,53.26,53.18,53.21,73000.0,32.2415,32.2415,32.1931,32.2112,73000.0
2010-08-16 11:50:00,53.21,53.25,53.21,53.22,62800.0,32.2112,32.2354,32.2112,32.2173,62800.0
2010-08-16 11:55:00,53.22,53.26,53.22,53.24,70800.0,32.2173,32.2415,32.2173,32.2294,70800.0
2010-08-16 12:00:00,53.24,53.3,53.23,53.3,69000.0,32.2294,32.2657,32.2233,32.2657,69000.0
2010-08-16 12:05:00,53.29,53.32,53.29,53.31,37300.0,32.2596,32.2778,32.2596,32.2718,37300.0
2010-08-16 12:10:00,53.31,53.32,53.27,53.27,16200.0,32.2718,32.2778,32.2475,32.2475,16200.0
2010-08-16 12:15:00,53.27,53.27,53.21,53.27,138400.0,32.2475,32.2475,32.2112,32.2475,138400.0
2010-08-16 12:20:00,53.27,53.29,53.26,53.29,36000.0,32.2475,32.2596,32.2415,32.2596,36000.0
2010-08-16 12:25:00,53.28,53.35,53.26,53.35,57900.0,32.2536,32.296,32.2415,32.296,57900.0
2010-08-16 12:30:00,53.34,53.35,53.31,53.33,39500.0,32.2899,32.296,32.2718,32.2839,39500.0
2010-08-16 12:35:00,53.33,53.38,53.33,53.38,56200.0,32.2839,32.3141,32.2839,32.3141,56200.0
2010-08-16 12:40:00,53.38,53.38,53.32,53.35,36100.0,32.3141,32.3141,32.2778,32.296,36100.0
2010-08-16 12:45:00,53.36,53.38,53.33,53.33,59900.0,32.302,32.3141,32.2839,32.2839,59900.0
2010-08-16 12:50:00,53.34,53.37,53.33,53.34,63100.0,32.2899,32.3081,32.2839,32.2899,63100.0
2010-08-16 12:55:00,53.35,53.46,53.34,53.45,296000.0,32.296,32.3626,32.2899,32.3565,296000.0
2010-08-16 13:00:00,53.46,53.46,53.39,53.4,153700.0,32.3626,32.3626,32.3202,32.3262,153700.0
2010-08-16 13:05:00,53.4,53.45,53.4,53.44,68800.0,32.3262,32.3565,32.3262,32.3505,68800.0
2010-08-16 13:10:00,53.45,53.46,53.43,53.43,119900.0,32.3565,32.3626,32.3444,32.3444,119900.0
2010-08-16 13:15:00,53.44,53.48,53.44,53.46,19800.0,32.3505,32.3747,32.3505,32.3626,19800.0
2010-08-16 13:20:00,53.45,53.47,53.42,53.47,57600.0,32.3565,32.3686,32.3383,32.3686,57600.0
2010-08-16 13:25:00,53.46,53.49,53.45,53.45,29200.0,32.3626,32.3807,32.3565,32.3565,29200.0
2010-08-16 13:30:00,53.45,53.49,53.45,53.46,25300.0,32.3565,32.3807,32.3565,32.3626,25300.0
2010-08-16 13:35:00,53.46,53.46,53.4,53.41,330100.0,32.3626,32.3626,32.3262,32.3323,330100.0
2010-08-16 13:40:00,53.41,53.43,53.39,53.39,247000.0,32.3323,32.3444,32.3202,32.3202,247000.0
2010-08-16 13:45:00,53.39,53.41,53.36,53.4,253800.0,32.3202,32.3323,32.302,32.3262,253800.0
2010-08-16 13:50:00,53.4,53.4,53.34,53.35,77600.0,32.3262,32.3262,32.2899,32.296,77600.0
2010-08-16 13:55:00,53.35,53.38,53.35,53.38,43900.0,32.296,32.3141,32.296,32.3141,43900.0
2010-08-16 14:00:00,53.39,53.42,53.39,53.4,343700.0,32.3202,32.3383,32.3202,32.3262,343700.0
2010-08-16 14:05:00,53.4,53.41,53.33,53.34,104600.0,32.3262,32.3323,32.2839,32.2899,104600.0
2010-08-16 14:10:00,53.33,53.33,53.27,53.3,128800.0,32.2839,32.2839,32.2475,32.2657,128800.0
2010-08-16 14:15:00,53.3,53.33,53.27,53.32,83100.0,32.2657,32.2839,32.2475,32.2778,83100.0
2010-08-16 14:20:00,53.32,53.33,53.3,53.32,76300.0,32.2778,32.2839,32.2657,32.2778,76300.0
2010-08-16 14:25:00,53.32,53.37,53.31,53.33,50500.0,32.2778,32.3081,32.2718,32.2839,50500.0
2010-08-16 14:30:00,53.33,53.37,53.3,53.3,98600.0,32.2839,32.3081,32.2657,32.2657,98600.0
2010-08-16 14:35:00,53.3,53.33,53.28,53.31,33900.0,32.2657,32.2839,32.2536,32.2718,33900.0
2010-08-16 14:40:00,53.31,53.32,53.26,53.31,62200.0,32.2718,32.2778,32.2415,32.2718,62200.0
2010-08-16 14:45:00,53.31,53.38,53.31,53.35,62600.0,32.2718,32.3141,32.2718,32.296,62600.0
2010-08-16 14:50:00,53.35,53.35,53.14,53.17,118000.0,32.296,32.296,32.1688,32.187,118000.0
2010-08-16 14:55:00,53.17,53.21,53.15,53.15,91200.0,32.187,32.2112,32.1749,32.1749,91200.0
2010-08-16 15:00:00,53.15,53.21,53.13,53.18,75400.0,32.1749,32.2112,32.1628,32.1931,75400.0
2010-08-16 15:05:00,53.18,53.25,53.16,53.23,147500.0,32.1931,32.2354,32.181,32.2233,147500.0
2010-08-16 15:10:00,53.23,53.23,53.13,53.16,86400.0,32.2233,32.2233,32.1628,32.181,86400.0
2010-08-16 15:15:00,53.15,53.22,53.14,53.22,116500.0,32.1749,32.2173,32.1688,32.2173,116500.0
2010-08-16 15:20:00,53.23,53.23,53.15,53.2,45800.0,32.2233,32.2233,32.1749,32.2052,45800.0
2010-08-16 15:25:00,53.2,53.27,53.17,53.23,107400.0,32.2052,32.2475,32.187,32.2233,107400.0
2010-08-16 15:30:00,53.22,53.26,53.21,53.22,59900.0,32.2173,32.2415,32.2112,32.2173,59900.0
2010-08-16 15:35:00,53.22,53.29,53.21,53.27,77000.0,32.2173,32.2596,32.2112,32.2475,77000.0
2010-08-16 15:40:00,53.27,53.39,53.26,53.38,205600.0,32.2475,32.3202,32.2415,32.3141,205600.0
2010-08-16 15:45:00,53.39,53.4,53.32,53.33,243500.0,32.3202,32.3262,32.2778,32.2839,243500.0
2010-08-16 15:50:00,53.32,53.34,53.3,53.33,326200.0,32.2778,32.2899,32.2657,32.2839,326200.0
2010-08-16 15:55:00,53.32,53.38,53.32,53.36,280500.0,32.2778,32.3141,32.2778,32.302,280500.0
2010-08-17 09:30:00,53.88,54.0,53.69,53.71,257700.0,32.6168,32.6895,32.5018,32.5139,257700.0
2010-08-17 09:35:00,53.7,53.78,53.62,53.78,155000.0,32.5078,32.5563,32.4594,32.5563,155000.0
2010-08-17 09:40:00,53.78,53.79,53.66,53.74,409700.0,32.5563,32.5623,32.4836,32.5321,409700.0
2010-08-17 09:45:00,53.74,53.79,53.69,53.7,714100.0,32.5321,32.5623,32.5018,32.5078,714100.0
2010-08-17 09:50:00,53.71,53.78,53.68,53.75,665300.0,32.5139,32.5563,32.4957,32.5381,665300.0
2010-08-17 09:55:00,53.75,53.8,53.71,53.79,482100.0,32.5381,32.5684,32.5139,32.5623,482100.0
2010-08-17 10:00:00,53.79,53.9,53.78,53.9,423300.0,32.5623,32.6289,32.5563,32.6289,423300.0
2010-08-17 10:05:00,53.9,53.94,53.89,53.93,419100.0,32.6289,32.6531,32.6229,32.6471,419100.0
2010-08-17 10:10:00,53.93,53.96,53.87,53.91,583100.0,32.6471,32.6652,32.6108,32.635,583100.0
2010-08-17 10:15:00,53.92,53.92,53.8,53.82,98400.0,32.641,32.641,32.5684,32.5805,98400.0
2010-08-17 10:20:00,53.82,53.91,53.78,53.88,129600.0,32.5805,32.635,32.5563,32.6168,129600.0
2010-08-17 10:25:00,53.88,53.9,53.83,53.84,85600.0,32.6168,32.6289,32.5865,32.5926,85600.0
2010-08-17 10:30:00,53.84,53.85,53.78,53.83,113800.0,32.5926,32.5987,32.5563,32.5865,113800.0
2010-08-17 10:35:00,53.83,53.84,53.76,53.81,65600.0,32.5865,32.5926,32.5442,32.5744,65600.0
2010-08-17 10:40:00,53.81,53.86,53.8,53.84,56600.0,32.5744,32.6047,32.5684,32.5926,56600.0
2010-08-17 10:45:00,53.83,53.95,53.83,53.95,104100.0,32.5865,32.6592,32.5865,32.6592,104100.0
2010-08-17 10:50:00,53.94,54.0,53.94,53.98,374000.0,32.6531,32.6895,32.6531,32.6773,374000.0
2010-08-17 10:55:00,53.98,54.02,53.93,53.94,540900.0,32.6773,32.7016,32.6471,32.6531,540900.0
2010-08-17 11:00:00,53.95,54.06,53.94,54.05,857200.0,32.6592,32.7258,32.6531,32.7197,857200.0
2010-08-17 11:05:00,54.05,54.07,54.02,54.06,105700.0,32.7197,32.7318,32.7016,32.7258,105700.0
2010-08-17 11:10:00,54.05,54.14,54.03,54.14,696500.0,32.7197,32.7742,32.7076,32.7742,696500.0
2010-08-17 11:15:00,54.14,54.14,54.07,54.08,222000.0,32.7742,32.7742,32.7318,32.7379,222000.0
2010-08-17 11:20:00,54.09,54.12,54.07,54.12,76000.0,32.7439,32.7621,32.7318,32.7621,76000.0
2010-08-17 11:25:00,54.12,54.13,54.09,54.12,169200.0,32.7621,32.7682,32.7439,32.7621,169200.0
2010-08-17 11:30:00,54.11,54.14,54.1,54.11,264600.0,32.756,32.7742,32.75,32.756,264600.0
2010-08-17 11:35:00,54.11,54.2,54.11,54.2,362200.0,32.756,32.8105,32.756,32.8105,362200.0
2010-08-17 11:40:00,54.2,54.21,54.16,54.21,323200.0,32.8105,32.8166,32.7863,32.8166,323200.0
2010-08-17 11:45:00,54.21,54.22,54.19,54.2,220400.0,32.8166,32.8226,32.8045,32.8105,220400.0
2010-08-17 11:50:00,54.19,54.22,54.16,54.18,45600.0,32.8045,32.8226,32.7863,32.7984,45600.0
2010-08-17 11:55:00,54.19,54.21,54.18,54.2,25200.0,32.8045,32.8166,32.7984,32.8105,25200.0
2010-08-17 12:00:00,54.2,54.22,54.19,54.21,43000.0,32.8105,32.8226,32.8045,32.8166,43000.0
2010-08-17 12:05:00,54.22,54.22,54.2,54.21,25800.0,32.8226,32.8226,32.8105,32.8166,25800.0
2010-08-17 12:10:00,54.2,54.21,54.18,54.18,74300.0,32.8105,32.8166,32.7984,32.7984,74300.0
2010-08-17 12:15:00,54.19,54.25,54.17,54.18,296200.0,32.8045,32.8408,32.7924,32.7984,296200.0
2010-08-17 12:20:00,54.18,54.2,54.16,54.18,325200.0,32.7984,32.8105,32.7863,32.7984,325200.0
2010-08-17 12:25:00,54.19,54.21,54.18,54.21,114900.0,32.8045,32.8166,32.7984,32.8166,114900.0
2010-08-17 12:30:00,54.21,54.25,54.2,54.25,599300.0,32.8166,32.8408,32.8105,32.8408,599300.0
2010-08-17 12:35:00,54.25,54.27,54.24,54.26,57400.0,32.8408,32.8529,32.8347,32.8468,57400.0
2010-08-17 12:40:00,54.27,54.27,54.26,54.27,9500.0,32.8529,32.8529,32.8468,32.8529,9500.0
2010-08-17 12:45:00,54.27,54.29,54.25,54.29,149600.0,32.8529,32.865,32.8408,32.865,149600.0
2010-08-17 12:50:00,54.29,54.3,54.26,54.27,62100.0,32.865,32.8711,32.8468,32.8529,62100.0
2010-08-17 12:55:00,54.28,54.28,54.26,54.27,19700.0,32.859,32.859,32.8468,32.8529,19700.0
2010-08-17 13:00:00,54.27,54.28,54.26,54.26,63300.0,32.8529,32.859,32.8468,32.8468,63300.0
2010-08-17 13:05:00,54.26,54.3,54.26,54.28,35600.0,32.8468,32.8711,32.8468,32.859,35600.0
2010-08-17 13:10:00,54.28,54.32,54.28,54.3,21200.0,32.859,32.8832,32.859,32.8711,21200.0
2010-08-17 13:15:00,54.31,54.39,54.31,54.39,201000.0,32.8771,32.9255,32.8771,32.9255,201000.0
2010-08-17 13:20:00,54.4,54.44,54.4,54.43,147200.0,32.9316,32.9558,32.9316,32.9498,147200.0
2010-08-17 13:25:00,54.43,54.47,54.43,54.47,46500.0,32.9498,32.974,32.9498,32.974,46500.0
2010-08-17 13:30:00,54.47,54.51,54.45,54.49,169900.0,32.974,32.9982,32.9619,32.9861,169900.0
2010-08-17 13:35:00,54.49,54.49,54.45,54.46,44600.0,32.9861,32.9861,32.9619,32.9679,44600.0
2010-08-17 13:40:00,54.47,54.47,54.38,54.42,65200.0,32.974,32.974,32.9195,32.9437,65200.0
2010-08-17 13:45:00,54.43,54.46,54.42,54.45,37700.0,32.9498,32.9679,32.9437,32.9619,37700.0
2010-08-17 13:50:00,54.44,54.44,54.35,54.36,71400.0,32.9558,32.9558,32.9013,32.9074,71400.0
2010-08-17 13:55:00,54.36,54.42,54.34,54.41,95900.0,32.9074,32.9437,32.8953,32.9377,95900.0
2010-08-17 14:00:00,54.42,54.45,54.41,54.44,36500.0,32.9437,32.9619,32.9377,32.9558,36500.0
2010-08-17 14:05:00,54.44,54.44,54.4,54.43,72400.0,32.9558,32.9558,32.9316,32.9498,72400.0
2010-08-17 14:10:00,54.43,54.48,54.43,54.45,51600.0,32.9498,32.98,32.9498,32.9619,51600.0
2010-08-17 14:15:00,54.45,54.45,54.38,54.38,64500.0,32.9619,32.9619,32.9195,32.9195,64500.0
2010-08-17 14:20:00,54.37,54.46,54.37,54.45,83100.0,32.9134,32.9679,32.9134,32.9619,83100.0
2010-08-17 14:25:00,54.46,54.47,54.42,54.46,36800.0,32.9679,32.974,32.9437,32.9679,36800.0
2010-08-17 14:30:00,54.45,54.49,54.45,54.47,81200.0,32.9619,32.9861,32.9619,32.974,81200.0
2010-08-17 14:35:00,54.47,54.49,54.42,54.42,90500.0,32.974,32.9861,32.9437,32.9437,90500.0
2010-08-17 14:40:00,54.42,54.45,54.4,54.44,72400.0,32.9437,32.9619,32.9316,32.9558,72400.0
2010-08-17 14:45:00,54.44,54.45,54.42,54.43,117300.0,32.9558,32.9619,32.9437,32.9498,117300.0
2010-08-17 14:50:00,54.44,54.49,54.42,54.49,67600.0,32.9558,32.9861,32.9437,32.9861,67600.0
2010-08-17 14:55:00,54.49,54.49,54.41,54.43,102000.0,32.9861,32.9861,32.9377,32.9498,102000.0
2010-08-17 15:00:00,54.43,54.44,54.38,54.4,112900.0,32.9498,32.9558,32.9195,32.9316,112900.0
2010-08-17 15:05:00,54.4,54.41,54.3,54.35,230200.0,32.9316,32.9377,32.8711,32.9013,230200.0
2010-08-17 15:10:00,54.35,54.37,54.29,54.33,112400.0,32.9013,32.9134,32.865,32.8892,112400.0
2010-08-17 15:15:00,54.34,54.38,54.33,54.33,144200.0,32.8953,32.9195,32.8892,32.8892,144200.0
2010-08-17 15:20:00,54.34,54.4,54.34,54.4,117100.0,32.8953,32.9316,32.8953,32.9316,117100.0
2010-08-17 15:25:00,54.39,54.42,54.36,54.42,140900.0,32.9255,32.9437,32.9074,32.9437,140900.0
2010-08-17 15:30:00,54.43,54.43,54.37,54.38,90700.0,32.9498,32.9498,32.9134,32.9195,90700.0
2010-08-17 15:35:00,54.37,54.39,54.32,54.37,180400.0,32.9134,32.9255,32.8832,32.9134,180400.0
2010-08-17 15:40:00,54.37,54.38,54.29,54.35,313600.0,32.9134,32.9195,32.865,32.9013,313600.0
2010-08-17 15:45:00,54.34,54.34,54.26,54.31,232900.0,32.8953,32.8953,32.8468,32.8771,232900.0
2010-08-17 15:50:00,54.31,54.33,54.25,54.25,646300.0,32.8771,32.8892,32.8408,32.8408,646300.0
2010-08-17 15:55:00,54.25,54.26,54.18,54.23,1183300.0,32.8408,32.8468,32.7984,32.8287,1183300.0
2010-08-18 09:30:00,54.08,54.16,53.81,53.82,228200.0,32.7379,32.7863,32.5744,32.5805,228200.0
2010-08-18 09:35:00,53.83,53.84,53.6,53.67,673100.0,32.5865,32.5926,32.4473,32.4897,673100.0
2010-08-18 09:40:00,53.67,53.68,53.54,53.55,444700.0,32.4897,32.4957,32.411,32.417,444700.0
2010-08-18 09:45:00,53.55,53.55,53.44,53.45,590200.0,32.417,32.417,32.3505,32.3565,590200.0
2010-08-18 09:50:00,53.45,53.47,53.37,53.46,538400.0,32.3565,32.3686,32.3081,32.3626,538400.0
2010-08-18 09:55:00,53.46,53.48,53.44,53.46,2237800.0,32.3626,32.3747,32.3505,32.3626,2237800.0
2010-08-18 10:00:00,53.46,53.52,53.41,53.48,358300.0,32.3626,32.3989,32.3323,32.3747,358300.0
2010-08-18 10:05:00,53.48,53.58,53.47,53.5,298900.0,32.3747,32.4352,32.3686,32.3868,298900.0
2010-08-18 10:10:00,53.5,53.57,53.49,53.49,187000.0,32.3868,32.4291,32.3807,32.3807,187000.0
2010-08-18 10:15:00,53.5,53.54,53.43,53.45,208700.0,32.3868,32.411,32.3444,32.3565,208700.0
2010-08-18 10:20:00,53.45,53.47,53.3,53.35,271500.0,32.3565,32.3686,32.2657,32.296,271500.0
2010-08-18 10:25:00,53.34,53.35,53.27,53.28,385200.0,32.2899,32.296,32.2475,32.2536,385200.0
2010-08-18 10:30:00,53.28,53.4,53.22,53.4,863700.0,32.2536,32.3262,32.2173,32.3262,863700.0
2010-08-18 10:35:00,53.39,53.48,53.35,53.41,261800.0,32.3202,32.3747,32.296,32.3323,261800.0
2010-08-18 10:40:00,53.41,53.43,53.36,53.42,72300.0,32.3323,32.3444,32.302,32.3383,72300.0
2010-08-18 10:45:00,53.42,53.42,53.31,53.32,84900.0,32.3383,32.3383,32.2718,32.2778,84900.0
2010-08-18 10:50:00,53.31,53.32,53.26,53.3,241900.0,32.2718,32.2778,32.2415,32.2657,241900.0
2010-08-18 10:55:00,53.3,53.32,53.26,53.32,57700.0,32.2657,32.2778,32.2415,32.2778,57700.0
2010-08-18 11:00:00,53.32,53.38,53.27,53.36,103700.0,32.2778,32.3141,32.2475,32.302,103700.0
2010-08-18 11:05:00,53.37,53.43,53.37,53.4,169500.0,32.3081,32.3444,32.3081,32.3262,169500.0
2010-08-18 11:10:00,53.39,53.45,53.38,53.45,141900.0,32.3202,32.3565,32.3141,32.3565,141900.0
2010-08-18 11:15:00,53.45,53.46,53.38,53.39,159700.0,32.3565,32.3626,32.3141,32.3202,159700.0
2010-08-18 11:20:00,53.39,53.48,53.39,53.48,134000.0,32.3202,32.3747,32.3202,32.3747,134000.0
2010-08-18 11:25:00,53.48,53.52,53.42,53.42,154000.0,32.3747,32.3989,32.3383,32.3383,154000.0
2010-08-18 11:30:00,53.43,53.47,53.42,53.47,88300.0,32.3444,32.3686,32.3383,32.3686,88300.0
2010-08-18 11:35:00,53.46,53.51,53.43,53.49,52900.0,32.3626,32.3928,32.3444,32.3807,52900.0
2010-08-18 11:40:00,53.48,53.55,53.48,53.55,43300.0,32.3747,32.417,32.3747,32.417,43300.0
2010-08-18 11:45:00,53.54,53.56,53.51,53.56,74100.0,32.411,32.4231,32.3928,32.4231,74100.0
2010-08-18 11:50:00,53.56,53.58,53.5,53.53,102400.0,32.4231,32.4352,32.3868,32.4049,102400.0
2010-08-18 11:55:00,53.52,53.58,53.52,53.56,162800.0,32.3989,32.4352,32.3989,32.4231,162800.0
2010-08-18 12:00:00,53.56,53.59,53.5,53.5,102300.0,32.4231,32.4413,32.3868,32.3868,102300.0
2010-08-18 12:05:00,53.5,53.53,53.48,53.48,51000.0,32.3868,32.4049,32.3747,32.3747,51000.0
2010-08-18 12:10:00,53.49,53.52,53.48,53.49,170400.0,32.3807,32.3989,32.3747,32.3807,170400.0
2010-08-18 12:15:00,53.49,53.52,53.49,53.51,27300.0,32.3807,32.3989,32.3807,32.3928,27300.0
2010-08-18 12:20:00,53.51,53.54,53.5,53.51,80100.0,32.3928,32.411,32.3868,32.3928,80100.0
2010-08-18 12:25:00,53.52,53.56,53.52,53.55,61100.0,32.3989,32.4231,32.3989,32.417,61100.0
2010-08-18 12:30:00,53.55,53.58,53.54,53.54,64800.0,32.417,32.4352,32.411,32.411,64800.0
2010-08-18 12:35:00,53.54,53.55,53.5,53.53,58700.0,32.411,32.417,32.3868,32.4049,58700.0
2010-08-18 12:40:00,53.52,53.59,53.52,53.58,66600.0,32.3989,32.4413,32.3989,32.4352,66600.0
2010-08-18 12:45:00,53.58,53.62,53.55,53.62,95500.0,32.4352,32.4594,32.417,32.4594,95500.0
2010-08-18 12:50:00,53.62,53.69,53.61,53.69,106800.0,32.4594,32.5018,32.4534,32.5018,106800.0
2010-08-18 12:55:00,53.69,53.73,53.68,53.69,131800.0,32.5018,32.526,32.4957,32.5018,131800.0
2010-08-18 13:00:00,53.69,53.75,53.69,53.72,72600.0,32.5018,32.5381,32.5018,32.52,72600.0
2010-08-18 13:05:00,53.73,53.84,53.73,53.83,255400.0,32.526,32.5926,32.526,32.5865,255400.0
2010-08-18 13:10:00,53.83,53.88,53.83,53.87,263300.0,32.5865,32.6168,32.5865,32.6108,263300.0
2010-08-18 13:15:00,53.87,53.9,53.86,53.87,135900.0,32.6108,32.6289,32.6047,32.6108,135900.0
2010-08-18 13:20:00,53.87,53.88,53.83,53.86,51600.0,32.6108,32.6168,32.5865,32.6047,51600.0
2010-08-18 13:25:00,53.86,53.87,53.82,53.85,116700.0,32.6047,32.6108,32.5805,32.5987,116700.0
2010-08-18 13:30:00,53.85,53.93,53.85,53.9,239700.0,32.5987,32.6471,32.5987,32.6289,239700.0
2010-08-18 13:35:00,53.9,53.9,53.81,53.81,88800.0,32.6289,32.6289,32.5744,32.5744,88800.0
2010-08-18 13:40:00,53.81,53.84,53.8,53.84,70100.0,32.5744,32.5926,32.5684,32.5926,70100.0
2010-08-18 13:45:00,53.83,53.86,53.83,53.85,96100.0,32.5865,32.6047,32.5865,32.5987,96100.0
2010-08-18 13:50:00,53.86,53.86,53.83,53.85,47800.0,32.6047,32.6047,32.5865,32.5987,47800.0
2010-08-18 13:55:00,53.85,53.88,53.83,53.88,88000.0,32.5987,32.6168,32.5865,32.6168,88000.0
2010-08-18 14:00:00,53.88,53.92,53.82,53.83,145100.0,32.6168,32.641,32.5805,32.5865,145100.0
2010-08-18 14:05:00,53.82,53.83,53.75,53.77,122200.0,32.5805,32.5865,32.5381,32.5502,122200.0
2010-08-18 14:10:00,53.78,53.86,53.77,53.86,115200.0,32.5563,32.6047,32.5502,32.6047,115200.0
2010-08-18 14:15:00,53.86,53.88,53.77,53.78,571200.0,32.6047,32.6168,32.5502,32.5563,571200.0
2010-08-18 14:20:00,53.78,53.82,53.77,53.79,344300.0,32.5563,32.5805,32.5502,32.5623,344300.0
2010-08-18 14:25:00,53.79,53.83,53.79,53.8,272400.0,32.5623,32.5865,32.5623,32.5684,272400.0
2010-08-18 14:30:00,53.79,53.81,53.75,53.76,151400.0,32.5623,32.5744,32.5381,32.5442,151400.0
2010-08-18 14:35:00,53.76,53.81,53.76,53.81,93500.0,32.5442,32.5744,32.5442,32.5744,93500.0
2010-08-18 14:40:00,53.8,53.85,53.8,53.8,154200.0,32.5684,32.5987,32.5684,32.5684,154200.0
2010-08-18 14:45:00,53.8,53.85,53.79,53.85,81400.0,32.5684,32.5987,32.5623,32.5987,81400.0
2010-08-18 14:50:00,53.85,53.89,53.82,53.85,161000.0,32.5987,32.6229,32.5805,32.5987,161000.0
2010-08-18 14:55:00,53.85,53.87,53.78,53.81,110200.0,32.5987,32.6108,32.5563,32.5744,110200.0
2010-08-18 15:00:00,53.82,53.85,53.81,53.82,63700.0,32.5805,32.5987,32.5744,32.5805,63700.0
2010-08-18 15:05:00,53.82,53.82,53.72,53.74,111300.0,32.5805,32.5805,32.52,32.5321,111300.0
2010-08-18 15:10:00,53.75,53.78,53.66,53.69,174600.0,32.5381,32.5563,32.4836,32.5018,174600.0
2010-08-18 15:15:00,53.69,53.74,53.67,53.72,182300.0,32.5018,32.5321,32.4897,32.52,182300.0
2010-08-18 15:20:00,53.73,53.73,53.66,53.68,110300.0,32.526,32.526,32.4836,32.4957,110300.0
2010-08-18 15:25:00,53.69,53.69,53.65,53.68,153800.0,32.5018,32.5018,32.4776,32.4957,153800.0
2010-08-18 15:30:00,53.68,53.78,53.64,53.77,149900.0,32.4957,32.5563,32.4715,32.5502,149900.0
2010-08-18 15:35:00,53.77,53.78,53.7,53.72,195400.0,32.5502,32.5563,32.5078,32.52,195400.0
2010-08-18 15:40:00,53.72,53.73,53.63,53.71,371900.0,32.52,32.526,32.4655,32.5139,371900.0
2010-08-18 15:45:00,53.71,53.76,53.69,53.73,250500.0,32.5139,32.5442,32.5018,32.526,250500.0
2010-08-18 15:50:00,53.73,53.75,53.68,53.71,525700.0,32.526,32.5381,32.4957,32.5139,525700.0
2010-08-18 15:55:00,53.71,53.74,53.68,53.69,807200.0,32.5139,32.5321,32.4957,32.5018,807200.0
2010-08-19 09:30:00,53.44,53.45,53.32,53.35,230700.0,32.3505,32.3565,32.2778,32.296,230700.0
2010-08-19 09:35:00,53.35,53.48,53.35,53.4,170900.0,32.296,32.3747,32.296,32.3262,170900.0
2010-08-19 09:40:00,53.4,53.55,53.36,53.5,161900.0,32.3262,32.417,32.302,32.3868,161900.0
2010-08-19 09:45:00,53.5,53.5,53.35,53.37,156100.0,32.3868,32.3868,32.296,32.3081,156100.0
2010-08-19 09:50:00,53.37,53.37,53.17,53.21,277800.0,32.3081,32.3081,32.187,32.2112,277800.0
2010-08-19 09:55:00,53.2,53.3,53.18,53.24,161500.0,32.2052,32.2657,32.1931,32.2294,161500.0
2010-08-19 10:00:00,53.24,53.24,52.76,52.77,1143000.0,32.2294,32.2294,31.9388,31.9449,1143000.0
2010-08-19 10:05:00,52.77,52.99,52.73,52.94,400300.0,31.9449,32.078,31.9206,32.0478,400300.0
2010-08-19 10:10:00,52.95,53.02,52.91,53.02,288800.0,32.0538,32.0962,32.0296,32.0962,288800.0
2010-08-19 10:15:00,53.0,53.12,52.94,53.11,243500.0,32.0841,32.1567,32.0478,32.1507,243500.0
2010-08-19 10:20:00,53.12,53.12,53.0,53.04,175000.0,32.1567,32.1567,32.0841,32.1083,175000.0
2010-08-19 10:25:00,53.04,53.05,52.91,52.93,174700.0,32.1083,32.1144,32.0296,32.0417,174700.0
2010-08-19 10:30:00,52.93,53.11,52.87,53.04,186100.0,32.0417,32.1507,32.0054,32.1083,186100.0
2010-08-19 10:35:00,53.04,53.08,52.86,52.87,313600.0,32.1083,32.1325,31.9993,32.0054,313600.0
2010-08-19 10:40:00,52.88,52.94,52.75,52.91,559600.0,32.0115,32.0478,31.9328,32.0296,559600.0
2010-08-19 10:45:00,52.91,53.08,52.88,53.08,206000.0,32.0296,32.1325,32.0115,32.1325,206000.0
2010-08-19 10:50:00,53.07,53.09,52.89,52.91,163300.0,32.1265,32.1386,32.0175,32.0296,163300.0
2010-08-19 10:55:00,52.91,53.05,52.91,53.01,208300.0,32.0296,32.1144,32.0296,32.0901,208300.0
2010-08-19 11:00:00,53.01,53.01,52.87,52.87,207300.0,32.0901,32.0901,32.0054,32.0054,207300.0
2010-08-19 11:05:00,52.87,52.93,52.83,52.9,146500.0,32.0054,32.0417,31.9812,32.0236,146500.0
2010-08-19 11:10:00,52.91,52.96,52.86,52.86,139000.0,32.0296,32.0599,31.9993,31.9993,139000.0
2010-08-19 11:15:00,52.87,52.91,52.83,52.89,112900.0,32.0054,32.0296,31.9812,32.0175,112900.0
2010-08-19 11:20:00,52.88,52.95,52.87,52.91,127700.0,32.0115,32.0538,32.0054,32.0296,127700.0
2010-08-19 11:25:00,52.91,52.96,52.89,52.92,111500.0,32.0296,32.0599,32.0175,32.0357,111500.0
2010-08-19 11:30:00,52.92,52.93,52.8,52.85,212400.0,32.0357,32.0417,31.963,31.9933,212400.0
2010-08-19 11:35:00,52.85,52.87,52.72,52.8,762100.0,31.9933,32.0054,31.9146,31.963,762100.0
2010-08-19 11:40:00,52.8,52.81,52.71,52.73,138600.0,31.963,31.9691,31.9085,31.9206,138600.0
2010-08-19 11:45:00,52.73,52.75,52.66,52.7,438400.0,31.9206,31.9328,31.8783,31.9025,438400.0
2010-08-19 11:50:00,52.69,52.69,52.6,52.65,353300.0,31.8964,31.8964,31.842,31.8722,353300.0
2010-08-19 11:55:00,52.66,52.72,52.64,52.7,203700.0,31.8783,31.9146,31.8662,31.9025,203700.0
2010-08-19 12:00:00,52.7,52.74,52.67,52.7,108500.0,31.9025,31.9267,31.8843,31.9025,108500.0
2010-08-19 12:05:00,52.69,52.71,52.63,52.71,91100.0,31.8964,31.9085,31.8601,31.9085,91100.0
2010-08-19 12:10:00,52.71,52.72,52.64,52.64,125100.0,31.9085,31.9146,31.8662,31.8662,125100.0
2010-08-19 12:15:00,52.64,52.72,52.6,52.71,281600.0,31.8662,31.9146,31.842,31.9085,281600.0
2010-08-19 12:20:00,52.71,52.79,52.71,52.74,113400.0,31.9085,31.957,31.9085,31.9267,113400.0
2010-08-19 12:25:00,52.73,52.75,52.66,52.67,45900.0,31.9206,31.9328,31.8783,31.8843,45900.0
2010-08-19 12:30:00,52.68,52.74,52.67,52.73,577000.0,31.8904,31.9267,31.8843,31.9206,577000.0
2010-08-19 12:35:00,52.74,52.78,52.73,52.76,56900.0,31.9267,31.9509,31.9206,31.9388,56900.0
2010-08-19 12:40:00,52.77,52.77,52.68,52.72,80400.0,31.9449,31.9449,31.8904,31.9146,80400.0
2010-08-19 12:45:00,52.72,52.72,52.67,52.67,84800.0,31.9146,31.9146,31.8843,31.8843,84800.0
2010-08-19 12:50:00,52.66,52.67,52.6,52.61,78200.0,31.8783,31.8843,31.842,31.848,78200.0
2010-08-19 12:55:00,52.61,52.69,52.58,52.69,65600.0,31.848,31.8964,31.8298,31.8964,65600.0
2010-08-19 13:00:00,52.7,52.77,52.7,52.77,99500.0,31.9025,31.9449,31.9025,31.9449,99500.0
2010-08-19 13:05:00,52.76,52.77,52.67,52.69,113100.0,31.9388,31.9449,31.8843,31.8964,113100.0
2010-08-19 13:10:00,52.69,52.7,52.66,52.7,37500.0,31.8964,31.9025,31.8783,31.9025,37500.0
2010-08-19 13:15:00,52.69,52.73,52.63,52.73,80200.0,31.8964,31.9206,31.8601,31.9206,80200.0
2010-08-19 13:20:00,52.72,52.75,52.7,52.75,69900.0,31.9146,31.9328,31.9025,31.9328,69900.0
2010-08-19 13:25:00,52.75,52.76,52.7,52.7,38500.0,31.9328,31.9388,31.9025,31.9025,38500.0
2010-08-19 13:30:00,52.7,52.72,52.68,52.68,48500.0,31.9025,31.9146,31.8904,31.8904,48500.0
2010-08-19 13:35:00,52.67,52.73,52.67,52.72,24600.0,31.8843,31.9206,31.8843,31.9146,24600.0
2010-08-19 13:40:00,52.72,52.72,52.65,52.67,78400.0,31.9146,31.9146,31.8722,31.8843,78400.0
2010-08-19 13:45:00,52.67,52.7,52.65,52.68,54200.0,31.8843,31.9025,31.8722,31.8904,54200.0
2010-08-19 13:50:00,52.68,52.68,52.64,52.66,24400.0,31.8904,31.8904,31.8662,31.8783,24400.0
2010-08-19 13:55:00,52.67,52.69,52.61,52.62,75100.0,31.8843,31.8964,31.848,31.8541,75100.0
2010-08-19 14:00:00,52.61,52.62,52.55,52.61,103000.0,31.848,31.8541,31.8117,31.848,103000.0
2010-08-19 14:05:00,52.61,52.61,52.54,52.59,94200.0,31.848,31.848,31.8056,31.8359,94200.0
2010-08-19 14:10:00,52.59,52.68,52.59,52.68,64900.0,31.8359,31.8904,31.8359,31.8904,64900.0
2010-08-19 14:15:00,52.68,52.68,52.63,52.65,35000.0,31.8904,31.8904,31.8601,31.8722,35000.0
2010-08-19 14:20:00,52.64,52.73,52.64,52.72,146600.0,31.8662,31.9206,31.8662,31.9146,146600.0
2010-08-19 14:25:00,52.73,52.73,52.67,52.69,63300.0,31.9206,31.9206,31.8843,31.8964,63300.0
2010-08-19 14:30:00,52.7,52.78,52.7,52.77,142800.0,31.9025,31.9509,31.9025,31.9449,142800.0
2010-08-19 14:35:00,52.76,52.8,52.72,52.73,98300.0,31.9388,31.963,31.9146,31.9206,98300.0
2010-08-19 14:40:00,52.73,52.73,52.65,52.69,216200.0,31.9206,31.9206,31.8722,31.8964,216200.0
2010-08-19 14:45:00,52.69,52.73,52.68,52.73,96500.0,31.8964,31.9206,31.8904,31.9206,96500.0
2010-08-19 14:50:00,52.72,52.8,52.71,52.74,139100.0,31.9146,31.963,31.9085,31.9267,139100.0
2010-08-19 14:55:00,52.75,52.76,52.7,52.71,74800.0,31.9328,31.9388,31.9025,31.9085,74800.0
2010-08-19 15:00:00,52.71,52.72,52.66,52.68,102700.0,31.9085,31.9146,31.8783,31.8904,102700.0
2010-08-19 15:05:00,52.68,52.76,52.67,52.75,80500.0,31.8904,31.9388,31.8843,31.9328,80500.0
2010-08-19 15:10:00,52.75,52.82,52.73,52.82,87500.0,31.9328,31.9751,31.9206,31.9751,87500.0
2010-08-19 15:15:00,52.82,52.94,52.82,52.89,419600.0,31.9751,32.0478,31.9751,32.0175,419600.0
2010-08-19 15:20:00,52.89,52.96,52.85,52.96,309500.0,32.0175,32.0599,31.9933,32.0599,309500.0
2010-08-19 15:25:00,52.96,52.96,52.87,52.87,258000.0,32.0599,32.0599,32.0054,32.0054,258000.0
2010-08-19 15:30:00,52.87,52.93,52.87,52.92,212200.0,32.0054,32.0417,32.0054,32.0357,212200.0
2010-08-19 15:35:00,52.92,52.92,52.79,52.82,231200.0,32.0357,32.0357,31.957,31.9751,231200.0
2010-08-19 15:40:00,52.82,52.83,52.75,52.8,244200.0,31.9751,31.9812,31.9328,31.963,244200.0
2010-08-19 15:45:00,52.81,52.86,52.8,52.83,697800.0,31.9691,31.9993,31.963,31.9812,697800.0
2010-08-19 15:50:00,52.83,52.86,52.79,52.86,460100.0,31.9812,31.9993,31.957,31.9993,460100.0
2010-08-19 15:55:00,52.86,52.9,52.81,52.82,923800.0,31.9993,32.0236,31.9691,31.9751,923800.0
2010-08-20 09:30:00,52.55,52.59,52.31,52.41,298500.0,31.8117,31.8359,31.6664,31.7269,298500.0
2010-08-20 09:35:00,52.41,52.45,52.32,52.35,180700.0,31.7269,31.7511,31.6724,31.6906,180700.0
2010-08-20 09:40:00,52.34,52.36,52.15,52.17,286900.0,31.6846,31.6967,31.5695,31.5816,286900.0
2010-08-20 09:45:00,52.16,52.16,52.03,52.05,260100.0,31.5756,31.5756,31.4969,31.509,260100.0
2010-08-20 09:50:00,52.06,52.11,52.03,52.08,210200.0,31.5151,31.5453,31.4969,31.5272,210200.0
2010-08-20 09:55:00,52.09,52.15,52.07,52.11,161800.0,31.5332,31.5695,31.5211,31.5453,161800.0
2010-08-20 10:00:00,52.12,52.23,52.1,52.23,182800.0,31.5514,31.618,31.5393,31.618,182800.0
2010-08-20 10:05:00,52.23,52.24,52.11,52.16,213400.0,31.618,31.624,31.5453,31.5756,213400.0
2010-08-20 10:10:00,52.16,52.19,52.04,52.09,214500.0,31.5756,31.5938,31.5029,31.5332,214500.0
2010-08-20 10:15:00,52.1,52.22,52.1,52.14,144500.0,31.5393,31.6119,31.5393,31.5635,144500.0
2010-08-20 10:20:00,52.15,52.19,52.08,52.18,110500.0,31.5695,31.5938,31.5272,31.5877,110500.0
2010-08-20 10:25:00,52.18,52.2,52.12,52.13,129900.0,31.5877,31.5998,31.5514,31.5574,129900.0
2010-08-20 10:30:00,52.13,52.17,52.1,52.13,145300.0,31.5574,31.5816,31.5393,31.5574,145300.0
2010-08-20 10:35:00,52.13,52.22,52.12,52.17,183100.0,31.5574,31.6119,31.5514,31.5816,183100.0
2010-08-20 10:40:00,52.18,52.28,52.18,52.21,104300.0,31.5877,31.6482,31.5877,31.6059,104300.0
2010-08-20 10:45:00,52.21,52.25,52.16,52.16,92400.0,31.6059,31.6301,31.5756,31.5756,92400.0
2010-08-20 10:50:00,52.17,52.19,52.08,52.09,94700.0,31.5816,31.5938,31.5272,31.5332,94700.0
2010-08-20 10:55:00,52.09,52.16,52.09,52.13,92900.0,31.5332,31.5756,31.5332,31.5574,92900.0
2010-08-20 11:00:00,52.12,52.12,52.09,52.09,30600.0,31.5514,31.5514,31.5332,31.5332,30600.0
2010-08-20 11:05:00,52.09,52.13,52.05,52.11,196300.0,31.5332,31.5574,31.509,31.5453,196300.0
2010-08-20 11:10:00,52.11,52.11,52.05,52.06,91100.0,31.5453,31.5453,31.509,31.5151,91100.0
2010-08-20 11:15:00,52.06,52.07,52.0,52.01,122400.0,31.5151,31.5211,31.4787,31.4848,122400.0
2010-08-20 11:20:00,52.02,52.04,51.98,51.99,80400.0,31.4908,31.5029,31.4666,31.4727,80400.0
2010-08-20 11:25:00,51.99,52.02,51.96,52.02,245500.0,31.4727,31.4908,31.4545,31.4908,245500.0
2010-08-20 11:30:00,52.01,52.02,51.97,52.01,141200.0,31.4848,31.4908,31.4606,31.4848,141200.0
2010-08-20 11:35:00,52.01,52.01,51.92,51.92,248700.0,31.4848,31.4848,31.4303,31.4303,248700.0
2010-08-20 11:40:00,51.92,51.98,51.91,51.97,133700.0,31.4303,31.4666,31.4243,31.4606,133700.0
2010-08-20 11:45:00,51.96,51.96,51.85,51.86,241700.0,31.4545,31.4545,31.3879,31.394,241700.0
2010-08-20 11:50:00,51.86,51.86,51.81,51.85,121800.0,31.394,31.394,31.3637,31.3879,121800.0
2010-08-20 11:55:00,51.84,51.88,51.77,51.81,271300.0,31.3819,31.4061,31.3395,31.3637,271300.0
2010-08-20 12:00:00,51.81,51.83,51.78,51.81,170900.0,31.3637,31.3758,31.3456,31.3637,170900.0
2010-08-20 12:05:00,51.82,51.84,51.81,51.83,122900.0,31.3698,31.3819,31.3637,31.3758,122900.0
2010-08-20 12:10:00,51.83,51.85,51.82,51.82,60300.0,31.3758,31.3879,31.3698,31.3698,60300.0
2010-08-20 12:15:00,51.81,51.84,51.79,51.81,142900.0,31.3637,31.3819,31.3516,31.3637,142900.0
2010-08-20 12:20:00,51.81,51.9,51.81,51.9,116700.0,31.3637,31.4182,31.3637,31.4182,116700.0
2010-08-20 12:25:00,51.9,51.91,51.85,51.91,48500.0,31.4182,31.4243,31.3879,31.4243,48500.0
2010-08-20 12:30:00,51.9,51.91,51.86,51.86,80500.0,31.4182,31.4243,31.394,31.394,80500.0
2010-08-20 12:35:00,51.85,51.88,51.83,51.87,81000.0,31.3879,31.4061,31.3758,31.4,81000.0
2010-08-20 12:40:00,51.88,51.88,51.81,51.84,94800.0,31.4061,31.4061,31.3637,31.3819,94800.0
2010-08-20 12:45:00,51.83,51.85,51.81,51.83,37200.0,31.3758,31.3879,31.3637,31.3758,37200.0
2010-08-20 12:50:00,51.83,51.85,51.82,51.85,39400.0,31.3758,31.3879,31.3698,31.3879,39400.0
2010-08-20 12:55:00,51.85,51.88,51.84,51.87,34900.0,31.3879,31.4061,31.3819,31.4,34900.0
2010-08-20 13:00:00,51.87,51.95,51.86,51.95,59100.0,31.4,31.4485,31.394,31.4485,59100.0
2010-08-20 13:05:00,51.95,51.99,51.93,51.98,34700.0,31.4485,31.4727,31.4364,31.4666,34700.0
2010-08-20 13:10:00,51.99,52.0,51.92,51.94,124700.0,31.4727,31.4787,31.4303,31.4424,124700.0
2010-08-20 13:15:00,51.94,51.94,51.92,51.92,56700.0,31.4424,31.4424,31.4303,31.4303,56700.0
2010-08-20 13:20:00,51.91,51.95,51.91,51.94,28300.0,31.4243,31.4485,31.4243,31.4424,28300.0
2010-08-20 13:25:00,51.94,51.99,51.94,51.97,88800.0,31.4424,31.4727,31.4424,31.4606,88800.0
2010-08-20 13:30:00,51.97,51.97,51.9,51.91,49900.0,31.4606,31.4606,31.4182,31.4243,49900.0
2010-08-20 13:35:00,51.9,51.9,51.87,51.89,57100.0,31.4182,31.4182,31.4,31.4121,57100.0
2010-08-20 13:40:00,51.89,51.89,51.87,51.89,22000.0,31.4121,31.4121,31.4,31.4121,22000.0
2010-08-20 13:45:00,51.89,51.93,51.86,51.91,109600.0,31.4121,31.4364,31.394,31.4243,109600.0
2010-08-20 13:50:00,51.91,51.99,51.9,51.96,148800.0,31.4243,31.4727,31.4182,31.4545,148800.0
2010-08-20 13:55:00,51.96,51.97,51.9,51.93,116000.0,31.4545,31.4606,31.4182,31.4364,116000.0
2010-08-20 14:00:00,51.92,51.96,51.92,51.95,45200.0,31.4303,31.4545,31.4303,31.4485,45200.0
2010-08-20 14:05:00,51.95,51.96,51.93,51.96,47600.0,31.4485,31.4545,31.4364,31.4545,47600.0
2010-08-20 14:10:00,51.96,52.05,51.96,52.05,173300.0,31.4545,31.509,31.4545,31.509,173300.0
2010-08-20 14:15:00,52.04,52.1,52.04,52.08,114300.0,31.5029,31.5393,31.5029,31.5272,114300.0
2010-08-20 14:20:00,52.09,52.1,52.07,52.07,80400.0,31.5332,31.5393,31.5211,31.5211,80400.0
2010-08-20 14:25:00,52.07,52.09,52.03,52.04,168700.0,31.5211,31.5332,31.4969,31.5029,168700.0
2010-08-20 14:30:00,52.04,52.13,52.04,52.09,121500.0,31.5029,31.5574,31.5029,31.5332,121500.0
2010-08-20 14:35:00,52.09,52.13,52.08,52.11,218600.0,31.5332,31.5574,31.5272,31.5453,218600.0
2010-08-20 14:40:00,52.11,52.15,52.09,52.14,167700.0,31.5453,31.5695,31.5332,31.5635,167700.0
2010-08-20 14:45:00,52.15,52.19,52.14,52.14,266300.0,31.5695,31.5938,31.5635,31.5635,266300.0
2010-08-20 14:50:00,52.14,52.22,52.13,52.2,123400.0,31.5635,31.6119,31.5574,31.5998,123400.0
2010-08-20 14:55:00,52.2,52.22,52.15,52.16,121500.0,31.5998,31.6119,31.5695,31.5756,121500.0
2010-08-20 15:00:00,52.16,52.16,52.1,52.1,270900.0,31.5756,31.5756,31.5393,31.5393,270900.0
2010-08-20 15:05:00,52.1,52.13,52.09,52.12,128500.0,31.5393,31.5574,31.5332,31.5514,128500.0
2010-08-20 15:10:00,52.12,52.18,52.1,52.18,132100.0,31.5514,31.5877,31.5393,31.5877,132100.0
2010-08-20 15:15:00,52.18,52.18,52.08,52.09,177300.0,31.5877,31.5877,31.5272,31.5332,177300.0
2010-08-20 15:20:00,52.09,52.09,52.03,52.09,262500.0,31.5332,31.5332,31.4969,31.5332,262500.0
2010-08-20 15:25:00,52.09,52.12,52.08,52.12,37400.0,31.5332,31.5514,31.5272,31.5514,37400.0
2010-08-20 15:30:00,52.11,52.21,52.11,52.18,220900.0,31.5453,31.6059,31.5453,31.5877,220900.0
2010-08-20 15:35:00,52.19,52.23,52.11,52.15,192100.0,31.5938,31.618,31.5453,31.5695,192100.0
2010-08-20 15:40:00,52.15,52.22,52.13,52.13,390600.0,31.5695,31.6119,31.5574,31.5574,390600.0
2010-08-20 15:45:00,52.14,52.2,52.13,52.15,196500.0,31.5635,31.5998,31.5574,31.5695,196500.0
2010-08-20 15:50:00,52.16,52.21,52.15,52.2,531200.0,31.5756,31.6059,31.5695,31.5998,531200.0
2010-08-20 15:55:00,52.2,52.24,52.15,52.16,781200.0,31.5998,31.624,31.5695,31.5756,781200.0
2010-08-23 09:30:00,52.26,52.3,52.17,52.28,211100.0,31.6361,31.6603,31.5816,31.6482,211100.0
2010-08-23 09:35:00,52.28,52.43,52.27,52.43,103100.0,31.6482,31.739,31.6422,31.739,103100.0
2010-08-23 09:40:00,52.44,52.47,52.35,52.45,229700.0,31.7451,31.7633,31.6906,31.7511,229700.0
2010-08-23 09:45:00,52.45,52.64,52.45,52.63,129700.0,31.7511,31.8662,31.7511,31.8601,129700.0
2010-08-23 09:50:00,52.63,52.67,52.59,52.61,151200.0,31.8601,31.8843,31.8359,31.848,151200.0
2010-08-23 09:55:00,52.61,52.66,52.57,52.64,128400.0,31.848,31.8783,31.8238,31.8662,128400.0
2010-08-23 10:00:00,52.65,52.65,52.56,52.64,41500.0,31.8722,31.8722,31.8177,31.8662,41500.0
2010-08-23 10:05:00,52.64,52.72,52.64,52.68,119900.0,31.8662,31.9146,31.8662,31.8904,119900.0
2010-08-23 10:10:00,52.68,52.7,52.61,52.67,145900.0,31.8904,31.9025,31.848,31.8843,145900.0
2010-08-23 10:15:00,52.67,52.67,52.6,52.64,82800.0,31.8843,31.8843,31.842,31.8662,82800.0
2010-08-23 10:20:00,52.63,52.65,52.5,52.54,110600.0,31.8601,31.8722,31.7814,31.8056,110600.0
2010-08-23 10:25:00,52.55,52.59,52.54,52.57,74200.0,31.8117,31.8359,31.8056,31.8238,74200.0
2010-08-23 10:30:00,52.56,52.66,52.55,52.66,98000.0,31.8177,31.8783,31.8117,31.8783,98000.0
2010-08-23 10:35:00,52.66,52.66,52.59,52.63,140800.0,31.8783,31.8783,31.8359,31.8601,140800.0
2010-08-23 10:40:00,52.63,52.67,52.51,52.52,91300.0,31.8601,31.8843,31.7875,31.7935,91300.0
2010-08-23 10:45:00,52.52,52.56,52.38,52.38,221200.0,31.7935,31.8177,31.7088,31.7088,221200.0
2010-08-23 10:50:00,52.39,52.45,52.3,52.35,190600.0,31.7148,31.7511,31.6603,31.6906,190600.0
2010-08-23 10:55:00,52.36,52.46,52.34,52.41,136800.0,31.6967,31.7572,31.6846,31.7269,136800.0
2010-08-23 11:00:00,52.42,52.44,52.31,52.31,175700.0,31.733,31.7451,31.6664,31.6664,175700.0
2010-08-23 11:05:00,52.3,52.46,52.24,52.44,135700.0,31.6603,31.7572,31.624,31.7451,135700.0
2010-08-23 11:10:00,52.45,52.46,52.37,52.45,85300.0,31.7511,31.7572,31.7027,31.7511,85300.0
2010-08-23 11:15:00,52.46,52.46,52.38,52.43,81700.0,31.7572,31.7572,31.7088,31.739,81700.0
2010-08-23 11:20:00,52.44,52.44,52.3,52.37,136700.0,31.7451,31.7451,31.6603,31.7027,136700.0
2010-08-23 11:25:00,52.36,52.36,52.29,52.33,201100.0,31.6967,31.6967,31.6543,31.6785,201100.0
2010-08-23 11:30:00,52.33,52.4,52.29,52.39,154000.0,31.6785,31.7209,31.6543,31.7148,154000.0
2010-08-23 11:35:00,52.39,52.44,52.36,52.36,73800.0,31.7148,31.7451,31.6967,31.6967,73800.0
2010-08-23 11:40:00,52.36,52.43,52.34,52.41,95200.0,31.6967,31.739,31.6846,31.7269,95200.0
2010-08-23 11:45:00,52.41,52.47,52.4,52.45,83300.0,31.7269,31.7633,31.7209,31.7511,83300.0
2010-08-23 11:50:00,52.45,52.49,52.45,52.46,36200.0,31.7511,31.7754,31.7511,31.7572,36200.0
2010-08-23 11:55:00,52.46,52.46,52.41,52.42,72700.0,31.7572,31.7572,31.7269,31.733,72700.0
2010-08-23 12:00:00,52.42,52.45,52.39,52.45,52000.0,31.733,31.7511,31.7148,31.7511,52000.0
2010-08-23 12:05:00,52.45,52.48,52.45,52.47,46700.0,31.7511,31.7693,31.7511,31.7633,46700.0
2010-08-23 12:10:00,52.48,52.53,52.45,52.53,75500.0,31.7693,31.7996,31.7511,31.7996,75500.0
2010-08-23 12:15:00,52.53,52.55,52.48,52.48,95100.0,31.7996,31.8117,31.7693,31.7693,95100.0
2010-08-23 12:20:00,52.49,52.52,52.48,52.49,63800.0,31.7754,31.7935,31.7693,31.7754,63800.0
2010-08-23 12:25:00,52.49,52.49,52.44,52.46,54800.0,31.7754,31.7754,31.7451,31.7572,54800.0
2010-08-23 12:30:00,52.47,52.51,52.47,52.47,27500.0,31.7633,31.7875,31.7633,31.7633,27500.0
2010-08-23 12:35:00,52.47,52.47,52.41,52.46,35300.0,31.7633,31.7633,31.7269,31.7572,35300.0
2010-08-23 12:40:00,52.46,52.46,52.39,52.42,44900.0,31.7572,31.7572,31.7148,31.733,44900.0
2010-08-23 12:45:00,52.42,52.42,52.39,52.4,32900.0,31.733,31.733,31.7148,31.7209,32900.0
2010-08-23 12:50:00,52.41,52.43,52.4,52.43,28800.0,31.7269,31.739,31.7209,31.739,28800.0
2010-08-23 12:55:00,52.43,52.44,52.37,52.39,49000.0,31.739,31.7451,31.7027,31.7148,49000.0
2010-08-23 13:00:00,52.39,52.39,52.33,52.38,38500.0,31.7148,31.7148,31.6785,31.7088,38500.0
2010-08-23 13:05:00,52.37,52.41,52.35,52.37,47300.0,31.7027,31.7269,31.6906,31.7027,47300.0
2010-08-23 13:10:00,52.36,52.4,52.32,52.4,41400.0,31.6967,31.7209,31.6724,31.7209,41400.0
2010-08-23 13:15:00,52.4,52.43,52.35,52.42,60900.0,31.7209,31.739,31.6906,31.733,60900.0
2010-08-23 13:20:00,52.43,52.45,52.41,52.43,29800.0,31.739,31.7511,31.7269,31.739,29800.0
2010-08-23 13:25:00,52.43,52.44,52.41,52.44,15600.0,31.739,31.7451,31.7269,31.7451,15600.0
2010-08-23 13:30:00,52.45,52.47,52.4,52.42,42800.0,31.7511,31.7633,31.7209,31.733,42800.0
2010-08-23 13:35:00,52.42,52.43,52.35,52.37,39700.0,31.733,31.739,31.6906,31.7027,39700.0
2010-08-23 13:40:00,52.37,52.41,52.33,52.38,41900.0,31.7027,31.7269,31.6785,31.7088,41900.0
2010-08-23 13:45:00,52.38,52.43,52.38,52.4,73700.0,31.7088,31.739,31.7088,31.7209,73700.0
2010-08-23 13:50:00,52.4,52.45,52.4,52.44,35800.0,31.7209,31.7511,31.7209,31.7451,35800.0
2010-08-23 13:55:00,52.44,52.48,52.41,52.46,50500.0,31.7451,31.7693,31.7269,31.7572,50500.0
2010-08-23 14:00:00,52.46,52.48,52.44,52.45,22300.0,31.7572,31.7693,31.7451,31.7511,22300.0
2010-08-23 14:05:00,52.46,52.59,52.46,52.58,99400.0,31.7572,31.8359,31.7572,31.8298,99400.0
2010-08-23 14:10:00,52.58,52.61,52.56,52.61,79500.0,31.8298,31.848,31.8177,31.848,79500.0
2010-08-23 14:15:00,52.61,52.66,52.55,52.58,108900.0,31.848,31.8783,31.8117,31.8298,108900.0
2010-08-23 14:20:00,52.58,52.6,52.57,52.59,70800.0,31.8298,31.842,31.8238,31.8359,70800.0
2010-08-23 14:25:00,52.58,52.61,52.56,52.57,27000.0,31.8298,31.848,31.8177,31.8238,27000.0
2010-08-23 14:30:00,52.57,52.64,52.57,52.62,57300.0,31.8238,31.8662,31.8238,31.8541,57300.0
2010-08-23 14:35:00,52.62,52.66,52.62,52.65,49100.0,31.8541,31.8783,31.8541,31.8722,49100.0
2010-08-23 14:40:00,52.64,52.67,52.6,52.61,66900.0,31.8662,31.8843,31.842,31.848,66900.0
2010-08-23 14:45:00,52.61,52.63,52.6,52.61,34000.0,31.848,31.8601,31.842,31.848,34000.0
2010-08-23 14:50:00,52.61,52.61,52.56,52.57,106500.0,31.848,31.848,31.8177,31.8238,106500.0
2010-08-23 14:55:00,52.55,52.58,52.53,52.54,81400.0,31.8117,31.8298,31.7996,31.8056,81400.0
2010-08-23 15:00:00,52.54,52.57,52.53,52.56,42900.0,31.8056,31.8238,31.7996,31.8177,42900.0
2010-08-23 15:05:00,52.57,52.59,52.54,52.55,110600.0,31.8238,31.8359,31.8056,31.8117,110600.0
2010-08-23 15:10:00,52.55,52.57,52.52,52.56,40500.0,31.8117,31.8238,31.7935,31.8177,40500.0
2010-08-23 15:15:00,52.56,52.59,52.54,52.56,70700.0,31.8177,31.8359,31.8056,31.8177,70700.0
2010-08-23 15:20:00,52.56,52.58,52.47,52.48,61900.0,31.8177,31.8298,31.7633,31.7693,61900.0
2010-08-23 15:25:00,52.48,52.49,52.35,52.38,230500.0,31.7693,31.7754,31.6906,31.7088,230500.0
2010-08-23 15:30:00,52.37,52.4,52.34,52.38,126800.0,31.7027,31.7209,31.6846,31.7088,126800.0
2010-08-23 15:35:00,52.38,52.38,52.23,52.25,132400.0,31.7088,31.7088,31.618,31.6301,132400.0
2010-08-23 15:40:00,52.24,52.3,52.23,52.23,212400.0,31.624,31.6603,31.618,31.618,212400.0
2010-08-23 15:45:00,52.23,52.26,52.18,52.26,287300.0,31.618,31.6361,31.5877,31.6361,287300.0
2010-08-23 15:50:00,52.26,52.28,52.19,52.22,358100.0,31.6361,31.6482,31.5938,31.6119,358100.0
2010-08-23 15:55:00,52.22,52.27,52.18,52.19,565700.0,31.6119,31.6422,31.5877,31.5938,565700.0
2010-08-24 09:30:00,51.6,51.66,51.48,51.61,373600.0,31.2366,31.2729,31.1639,31.2426,373600.0
2010-08-24 09:35:00,51.61,51.67,51.47,51.51,282500.0,31.2426,31.279,31.1579,31.1821,282500.0
2010-08-24 09:40:00,51.5,51.63,51.49,51.63,131400.0,31.1761,31.2548,31.17,31.2548,131400.0
2010-08-24 09:45:00,51.63,51.65,51.52,51.52,176700.0,31.2548,31.2669,31.1882,31.1882,176700.0
2010-08-24 09:50:00,51.53,51.59,51.48,51.54,203600.0,31.1942,31.2305,31.1639,31.2003,203600.0
2010-08-24 09:55:00,51.54,51.6,51.47,51.53,276000.0,31.2003,31.2366,31.1579,31.1942,276000.0
2010-08-24 10:00:00,51.53,51.53,51.22,51.46,956500.0,31.1942,31.1942,31.0066,31.1518,956500.0
2010-08-24 10:05:00,51.47,51.47,51.36,51.42,324700.0,31.1579,31.1579,31.0913,31.1276,324700.0
2010-08-24 10:10:00,51.42,51.56,51.42,51.56,303100.0,31.1276,31.2124,31.1276,31.2124,303100.0
2010-08-24 10:15:00,51.56,51.69,51.55,51.61,352800.0,31.2124,31.2911,31.2063,31.2426,352800.0
2010-08-24 10:20:00,51.62,51.71,51.6,51.64,410700.0,31.2487,31.3032,31.2366,31.2608,410700.0
2010-08-24 10:25:00,51.64,51.68,51.57,51.59,177800.0,31.2608,31.285,31.2184,31.2305,177800.0
2010-08-24 10:30:00,51.59,51.62,51.47,51.47,146200.0,31.2305,31.2487,31.1579,31.1579,146200.0
2010-08-24 10:35:00,51.47,51.51,51.43,51.5,246600.0,31.1579,31.1821,31.1337,31.1761,246600.0
2010-08-24 10:40:00,51.5,51.65,51.49,51.62,217400.0,31.1761,31.2669,31.17,31.2487,217400.0
2010-08-24 10:45:00,51.62,51.7,51.6,51.69,81200.0,31.2487,31.2971,31.2366,31.2911,81200.0
2010-08-24 10:50:00,51.69,51.73,51.64,51.7,91600.0,31.2911,31.3153,31.2608,31.2971,91600.0
2010-08-24 10:55:00,51.71,51.81,51.7,51.79,162300.0,31.3032,31.3637,31.2971,31.3516,162300.0
2010-08-24 11:00:00,51.78,51.98,51.78,51.85,326100.0,31.3456,31.4666,31.3456,31.3879,326100.0
2010-08-24 11:05:00,51.86,51.88,51.74,51.74,108000.0,31.394,31.4061,31.3213,31.3213,108000.0
2010-08-24 11:10:00,51.73,51.81,51.71,51.74,162700.0,31.3153,31.3637,31.3032,31.3213,162700.0
2010-08-24 11:15:00,51.74,51.75,51.63,51.75,191300.0,31.3213,31.3274,31.2548,31.3274,191300.0
2010-08-24 11:20:00,51.76,51.84,51.73,51.82,84600.0,31.3334,31.3819,31.3153,31.3698,84600.0
2010-08-24 11:25:00,51.82,51.83,51.76,51.8,54700.0,31.3698,31.3758,31.3334,31.3577,54700.0
2010-08-24 11:30:00,51.81,51.9,51.75,51.9,155200.0,31.3637,31.4182,31.3274,31.4182,155200.0
2010-08-24 11:35:00,51.9,52.01,51.9,51.96,181100.0,31.4182,31.4848,31.4182,31.4545,181100.0
2010-08-24 11:40:00,51.96,52.08,51.95,52.05,85900.0,31.4545,31.5272,31.4485,31.509,85900.0
2010-08-24 11:45:00,52.04,52.05,51.96,51.99,81700.0,31.5029,31.509,31.4545,31.4727,81700.0
2010-08-24 11:50:00,51.98,51.99,51.92,51.92,67600.0,31.4666,31.4727,31.4303,31.4303,67600.0
2010-08-24 11:55:00,51.93,52.06,51.93,52.02,214200.0,31.4364,31.5151,31.4364,31.4908,214200.0
2010-08-24 12:00:00,52.02,52.07,52.0,52.07,48500.0,31.4908,31.5211,31.4787,31.5211,48500.0
2010-08-24 12:05:00,52.07,52.09,52.01,52.04,70700.0,31.5211,31.5332,31.4848,31.5029,70700.0
2010-08-24 12:10:00,52.04,52.08,51.97,51.98,76700.0,31.5029,31.5272,31.4606,31.4666,76700.0
2010-08-24 12:15:00,51.98,51.99,51.92,51.97,40700.0,31.4666,31.4727,31.4303,31.4606,40700.0
2010-08-24 12:20:00,51.96,51.96,51.84,51.85,78200.0,31.4545,31.4545,31.3819,31.3879,78200.0
2010-08-24 12:25:00,51.85,51.89,51.79,51.81,66100.0,31.3879,31.4121,31.3516,31.3637,66100.0
2010-08-24 12:30:00,51.82,51.86,51.8,51.82,92100.0,31.3698,31.394,31.3577,31.3698,92100.0
2010-08-24 12:35:00,51.83,51.84,51.78,51.81,66300.0,31.3758,31.3819,31.3456,31.3637,66300.0
2010-08-24 12:40:00,51.81,51.83,51.79,51.81,53900.0,31.3637,31.3758,31.3516,31.3637,53900.0
2010-08-24 12:45:00,51.8,51.83,51.78,51.78,30700.0,31.3577,31.3758,31.3456,31.3456,30700.0
2010-08-24 12:50:00,51.79,51.8,51.76,51.79,120000.0,31.3516,31.3577,31.3334,31.3516,120000.0
2010-08-24 12:55:00,51.78,51.84,51.78,51.79,73000.0,31.3456,31.3819,31.3456,31.3516,73000.0
2010-08-24 13:00:00,51.79,51.8,51.68,51.69,60900.0,31.3516,31.3577,31.285,31.2911,60900.0
2010-08-24 13:05:00,51.69,51.71,51.67,51.69,170900.0,31.2911,31.3032,31.279,31.2911,170900.0
2010-08-24 13:10:00,51.69,51.76,51.68,51.74,180900.0,31.2911,31.3334,31.285,31.3213,180900.0
2010-08-24 13:15:00,51.74,51.78,51.73,51.78,12900.0,31.3213,31.3456,31.3153,31.3456,12900.0
2010-08-24 13:20:00,51.77,51.78,51.73,51.76,53300.0,31.3395,31.3456,31.3153,31.3334,53300.0
2010-08-24 13:25:00,51.77,51.92,51.77,51.92,86300.0,31.3395,31.4303,31.3395,31.4303,86300.0
2010-08-24 13:30:00,51.91,51.91,51.85,51.88,66700.0,31.4243,31.4243,31.3879,31.4061,66700.0
2010-08-24 13:35:00,51.88,51.88,51.82,51.85,43900.0,31.4061,31.4061,31.3698,31.3879,43900.0
2010-08-24 13:40:00,51.86,51.88,51.69,51.69,148100.0,31.394,31.4061,31.2911,31.2911,148100.0
2010-08-24 13:45:00,51.69,51.7,51.63,51.67,156200.0,31.2911,31.2971,31.2548,31.279,156200.0
2010-08-24 13:50:00,51.67,51.7,51.58,51.59,80500.0,31.279,31.2971,31.2245,31.2305,80500.0
2010-08-24 13:55:00,51.59,51.6,51.56,51.58,63700.0,31.2305,31.2366,31.2124,31.2245,63700.0
2010-08-24 14:00:00,51.58,51.63,51.55,51.61,154900.0,31.2245,31.2548,31.2063,31.2426,154900.0
2010-08-24 14:05:00,51.6,51.63,51.58,51.61,42900.0,31.2366,31.2548,31.2245,31.2426,42900.0
2010-08-24 14:10:00,51.62,51.65,51.58,51.65,98400.0,31.2487,31.2669,31.2245,31.2669,98400.0
2010-08-24 14:15:00,51.65,51.72,51.65,51.71,212400.0,31.2669,31.3092,31.2669,31.3032,212400.0
2010-08-24 14:20:00,51.7,51.73,51.66,51.7,91100.0,31.2971,31.3153,31.2729,31.2971,91100.0
2010-08-24 14:25:00,51.7,51.73,51.61,51.63,99600.0,31.2971,31.3153,31.2426,31.2548,99600.0
2010-08-24 14:30:00,51.64,51.64,51.56,51.59,150600.0,31.2608,31.2608,31.2124,31.2305,150600.0
2010-08-24 14:35:00,51.58,51.69,51.58,51.69,179500.0,31.2245,31.2911,31.2245,31.2911,179500.0
2010-08-24 14:40:00,51.69,51.71,51.6,51.63,94600.0,31.2911,31.3032,31.2366,31.2548,94600.0
2010-08-24 14:45:00,51.62,51.66,51.58,51.61,145900.0,31.2487,31.2729,31.2245,31.2426,145900.0
2010-08-24 14:50:00,51.62,51.65,51.54,51.61,73900.0,31.2487,31.2669,31.2003,31.2426,73900.0
2010-08-24 14:55:00,51.6,51.63,51.56,51.61,266600.0,31.2366,31.2548,31.2124,31.2426,266600.0
2010-08-24 15:00:00,51.61,51.7,51.58,51.68,98400.0,31.2426,31.2971,31.2245,31.285,98400.0
2010-08-24 15:05:00,51.68,51.73,51.67,51.71,112000.0,31.285,31.3153,31.279,31.3032,112000.0
2010-08-24 15:10:00,51.71,51.72,51.61,51.62,68700.0,31.3032,31.3092,31.2426,31.2487,68700.0
2010-08-24 15:15:00,51.62,51.65,51.58,51.6,134500.0,31.2487,31.2669,31.2245,31.2366,134500.0
2010-08-24 15:20:00,51.6,51.67,51.54,51.67,223000.0,31.2366,31.279,31.2003,31.279,223000.0
2010-08-24 15:25:00,51.66,51.74,51.63,51.66,374400.0,31.2729,31.3213,31.2548,31.2729,374400.0
2010-08-24 15:30:00,51.66,51.68,51.63,51.64,168900.0,31.2729,31.285,31.2548,31.2608,168900.0
2010-08-24 15:35:00,51.63,51.66,51.48,51.51,417300.0,31.2548,31.2729,31.1639,31.1821,417300.0
2010-08-24 15:40:00,51.51,51.54,51.46,51.53,376100.0,31.1821,31.2003,31.1518,31.1942,376100.0
2010-08-24 15:45:00,51.53,51.53,51.45,51.49,418700.0,31.1942,31.1942,31.1458,31.17,418700.0
2010-08-24 15:50:00,51.5,51.5,51.33,51.33,504400.0,31.1761,31.1761,31.0731,31.0731,504400.0
2010-08-24 15:55:00,51.32,51.41,51.32,51.41,857300.0,31.0671,31.1216,31.0671,31.1216,857300.0
2010-08-25 09:30:00,51.11,51.18,51.02,51.08,291400.0,30.94,30.9823,30.8855,30.9218,291400.0
2010-08-25 09:35:00,51.07,51.14,50.94,51.11,327600.0,30.9157,30.9581,30.8371,30.94,327600.0
2010-08-25 09:40:00,51.11,51.16,50.99,51.01,264400.0,30.94,30.9702,30.8673,30.8794,264400.0
2010-08-25 09:45:00,51.01,51.03,50.92,50.92,216000.0,30.8794,30.8915,30.8249,30.8249,216000.0
2010-08-25 09:50:00,50.92,50.93,50.82,50.87,273400.0,30.8249,30.831,30.7644,30.7947,273400.0
2010-08-25 09:55:00,50.86,50.86,50.74,50.81,212500.0,30.7886,30.7886,30.716,30.7584,212500.0
2010-08-25 10:00:00,50.82,50.95,50.63,50.86,940000.0,30.7644,30.8431,30.6494,30.7886,940000.0
2010-08-25 10:05:00,50.85,51.0,50.83,50.99,357200.0,30.7826,30.8734,30.7705,30.8673,357200.0
2010-08-25 10:10:00,50.98,50.99,50.85,50.88,263500.0,30.8613,30.8673,30.7826,30.8007,263500.0
2010-08-25 10:15:00,50.88,50.96,50.71,50.74,189000.0,30.8007,30.8492,30.6978,30.716,189000.0
2010-08-25 10:20:00,50.75,50.83,50.69,50.79,116400.0,30.722,30.7705,30.6857,30.7462,116400.0
2010-08-25 10:25:00,50.79,50.82,50.73,50.76,107700.0,30.7462,30.7644,30.7099,30.7281,107700.0
2010-08-25 10:30:00,50.75,50.81,50.52,50.54,1043600.0,30.722,30.7584,30.5828,30.5949,1043600.0
2010-08-25 10:35:00,50.55,50.59,50.42,50.49,517300.0,30.601,30.6252,30.5223,30.5646,517300.0
2010-08-25 10:40:00,50.49,50.65,50.47,50.65,273600.0,30.5646,30.6615,30.5525,30.6615,273600.0
2010-08-25 10:45:00,50.64,50.71,50.6,50.71,158900.0,30.6554,30.6978,30.6312,30.6978,158900.0
2010-08-25 10:50:00,50.72,50.73,50.6,50.6,120900.0,30.7039,30.7099,30.6312,30.6312,120900.0
2010-08-25 10:55:00,50.6,50.73,50.6,50.69,157000.0,30.6312,30.7099,30.6312,30.6857,157000.0
2010-08-25 11:00:00,50.68,50.86,50.68,50.8,123500.0,30.6797,30.7886,30.6797,30.7523,123500.0
2010-08-25 11:05:00,50.81,50.83,50.76,50.81,153500.0,30.7584,30.7705,30.7281,30.7584,153500.0
2010-08-25 11:10:00,50.81,50.82,50.68,50.74,373200.0,30.7584,30.7644,30.6797,30.716,373200.0
2010-08-25 11:15:00,50.74,50.88,50.72,50.85,118700.0,30.716,30.8007,30.7039,30.7826,118700.0
2010-08-25 11:20:00,50.85,50.95,50.84,50.91,262200.0,30.7826,30.8431,30.7765,30.8189,262200.0
2010-08-25 11:25:00,50.91,50.98,50.84,50.9,345900.0,30.8189,30.8613,30.7765,30.8128,345900.0
2010-08-25 11:30:00,50.9,50.9,50.76,50.76,146300.0,30.8128,30.8128,30.7281,30.7281,146300.0
2010-08-25 11:35:00,50.76,50.88,50.76,50.8,211600.0,30.7281,30.8007,30.7281,30.7523,211600.0
2010-08-25 11:40:00,50.8,50.84,50.78,50.82,345800.0,30.7523,30.7765,30.7402,30.7644,345800.0
2010-08-25 11:45:00,50.83,50.85,50.73,50.77,66200.0,30.7705,30.7826,30.7099,30.7341,66200.0
2010-08-25 11:50:00,50.77,50.79,50.76,50.79,49200.0,30.7341,30.7462,30.7281,30.7462,49200.0
2010-08-25 11:55:00,50.79,50.85,50.79,50.82,44900.0,30.7462,30.7826,30.7462,30.7644,44900.0
2010-08-25 12:00:00,50.82,50.86,50.78,50.86,41900.0,30.7644,30.7886,30.7402,30.7886,41900.0
2010-08-25 12:05:00,50.87,50.89,50.78,50.78,53400.0,30.7947,30.8068,30.7402,30.7402,53400.0
2010-08-25 12:10:00,50.78,50.85,50.76,50.81,147400.0,30.7402,30.7826,30.7281,30.7584,147400.0
2010-08-25 12:15:00,50.8,50.8,50.75,50.79,57900.0,30.7523,30.7523,30.722,30.7462,57900.0
2010-08-25 12:20:00,50.79,50.8,50.69,50.71,123800.0,30.7462,30.7523,30.6857,30.6978,123800.0
2010-08-25 12:25:00,50.71,50.74,50.71,50.71,19100.0,30.6978,30.716,30.6978,30.6978,19100.0
2010-08-25 12:30:00,50.71,50.78,50.66,50.68,231400.0,30.6978,30.7402,30.6676,30.6797,231400.0
2010-08-25 12:35:00,50.68,50.7,50.66,50.66,29000.0,30.6797,30.6918,30.6676,30.6676,29000.0
2010-08-25 12:40:00,50.65,50.65,50.62,50.64,86100.0,30.6615,30.6615,30.6433,30.6554,86100.0
2010-08-25 12:45:00,50.65,50.65,50.61,50.64,36700.0,30.6615,30.6615,30.6373,30.6554,36700.0
2010-08-25 12:50:00,50.63,50.67,50.62,50.63,48700.0,30.6494,30.6736,30.6433,30.6494,48700.0
2010-08-25 12:55:00,50.63,50.65,50.6,50.64,21300.0,30.6494,30.6615,30.6312,30.6554,21300.0
2010-08-25 13:00:00,50.64,50.7,50.61,50.7,43400.0,30.6554,30.6918,30.6373,30.6918,43400.0
2010-08-25 13:05:00,50.7,50.71,50.65,50.71,44400.0,30.6918,30.6978,30.6615,30.6978,44400.0
2010-08-25 13:10:00,50.71,50.8,50.7,50.79,99500.0,30.6978,30.7523,30.6918,30.7462,99500.0
2010-08-25 13:15:00,50.8,50.89,50.77,50.88,173600.0,30.7523,30.8068,30.7341,30.8007,173600.0
2010-08-25 13:20:00,50.88,50.89,50.85,50.88,92000.0,30.8007,30.8068,30.7826,30.8007,92000.0
2010-08-25 13:25:00,50.88,50.9,50.75,50.76,51400.0,30.8007,30.8128,30.722,30.7281,51400.0
2010-08-25 13:30:00,50.76,50.83,50.74,50.82,48300.0,30.7281,30.7705,30.716,30.7644,48300.0
2010-08-25 13:35:00,50.82,50.92,50.82,50.89,193600.0,30.7644,30.8249,30.7644,30.8068,193600.0
2010-08-25 13:40:00,50.89,50.94,50.85,50.93,73700.0,30.8068,30.8371,30.7826,30.831,73700.0
2010-08-25 13:45:00,50.94,50.97,50.93,50.96,206500.0,30.8371,30.8552,30.831,30.8492,206500.0
2010-08-25 13:50:00,50.95,50.97,50.91,50.92,36200.0,30.8431,30.8552,30.8189,30.8249,36200.0
2010-08-25 13:55:00,50.92,50.95,50.88,50.88,37200.0,30.8249,30.8431,30.8007,30.8007,37200.0
2010-08-25 14:00:00,50.87,50.9,50.86,50.9,75600.0,30.7947,30.8128,30.7886,30.8128,75600.0
2010-08-25 14:05:00,50.91,50.97,50.9,50.94,134600.0,30.8189,30.8552,30.8128,30.8371,134600.0
2010-08-25 14:10:00,50.95,51.09,50.92,51.09,542800.0,30.8431,30.9279,30.8249,30.9279,542800.0
2010-08-25 14:15:00,51.09,51.09,50.99,50.99,77800.0,30.9279,30.9279,30.8673,30.8673,77800.0
2010-08-25 14:20:00,51.0,51.0,50.93,50.96,178700.0,30.8734,30.8734,30.831,30.8492,178700.0
2010-08-25 14:25:00,50.96,50.96,50.91,50.92,138200.0,30.8492,30.8492,30.8189,30.8249,138200.0
2010-08-25 14:30:00,50.91,51.04,50.88,51.02,121900.0,30.8189,30.8976,30.8007,30.8855,121900.0
2010-08-25 14:35:00,51.02,51.2,51.02,51.16,442400.0,30.8855,30.9944,30.8855,30.9702,442400.0
2010-08-25 14:40:00,51.16,51.22,51.15,51.18,398600.0,30.9702,31.0066,30.9642,30.9823,398600.0
2010-08-25 14:45:00,51.18,51.26,51.17,51.23,547300.0,30.9823,31.0308,30.9763,31.0126,547300.0
2010-08-25 14:50:00,51.23,51.25,51.14,51.19,337300.0,31.0126,31.0247,30.9581,30.9884,337300.0
2010-08-25 14:55:00,51.19,51.22,51.14,51.21,109600.0,30.9884,31.0066,30.9581,31.0005,109600.0
2010-08-25 15:00:00,51.21,51.25,51.14,51.15,156500.0,31.0005,31.0247,30.9581,30.9642,156500.0
2010-08-25 15:05:00,51.16,51.19,51.11,51.11,128000.0,30.9702,30.9884,30.94,30.94,128000.0
2010-08-25 15:10:00,51.12,51.18,51.12,51.17,144700.0,30.946,30.9823,30.946,30.9763,144700.0
2010-08-25 15:15:00,51.16,51.2,51.03,51.05,197700.0,30.9702,30.9944,30.8915,30.9036,197700.0
2010-08-25 15:20:00,51.05,51.07,50.99,51.0,156500.0,30.9036,30.9157,30.8673,30.8734,156500.0
2010-08-25 15:25:00,51.01,51.06,51.0,51.02,85400.0,30.8794,30.9097,30.8734,30.8855,85400.0
2010-08-25 15:30:00,51.02,51.27,51.02,51.27,278500.0,30.8855,31.0368,30.8855,31.0368,278500.0
2010-08-25 15:35:00,51.27,51.33,51.24,51.27,321500.0,31.0368,31.0731,31.0187,31.0368,321500.0
2010-08-25 15:40:00,51.28,51.39,51.26,51.38,649600.0,31.0429,31.1095,31.0308,31.1034,649600.0
2010-08-25 15:45:00,51.37,51.4,51.32,51.34,377700.0,31.0974,31.1155,31.0671,31.0792,377700.0
2010-08-25 15:50:00,51.33,51.37,51.23,51.26,429300.0,31.0731,31.0974,31.0126,31.0308,429300.0
2010-08-25 15:55:00,51.26,51.27,51.22,51.24,672300.0,31.0308,31.0368,31.0066,31.0187,672300.0
2010-08-26 09:30:00,51.53,51.7,51.5,51.56,256700.0,31.1942,31.2971,31.1761,31.2124,256700.0
2010-08-26 09:35:00,51.56,51.62,51.45,51.45,223900.0,31.2124,31.2487,31.1458,31.1458,223900.0
2010-08-26 09:40:00,51.44,51.51,51.38,51.49,198800.0,31.1397,31.1821,31.1034,31.17,198800.0
2010-08-26 09:45:00,51.48,51.51,51.41,51.41,107200.0,31.1639,31.1821,31.1216,31.1216,107200.0
2010-08-26 09:50:00,51.41,51.41,51.22,51.25,171000.0,31.1216,31.1216,31.0066,31.0247,171000.0
2010-08-26 09:55:00,51.24,51.4,51.23,51.39,123300.0,31.0187,31.1155,31.0126,31.1095,123300.0
2010-08-26 10:00:00,51.38,51.54,51.35,51.52,186000.0,31.1034,31.2003,31.0853,31.1882,186000.0
2010-08-26 10:05:00,51.52,51.56,51.45,51.55,167700.0,31.1882,31.2124,31.1458,31.2063,167700.0
2010-08-26 10:10:00,51.55,51.61,51.52,51.55,203600.0,31.2063,31.2426,31.1882,31.2063,203600.0
2010-08-26 10:15:00,51.55,51.63,51.52,51.61,95300.0,31.2063,31.2548,31.1882,31.2426,95300.0
2010-08-26 10:20:00,51.62,51.62,51.44,51.47,143500.0,31.2487,31.2487,31.1397,31.1579,143500.0
2010-08-26 10:25:00,51.48,51.49,51.43,51.45,69900.0,31.1639,31.17,31.1337,31.1458,69900.0
2010-08-26 10:30:00,51.45,51.47,51.38,51.44,162900.0,31.1458,31.1579,31.1034,31.1397,162900.0
2010-08-26 10:35:00,51.43,51.61,51.43,51.55,144400.0,31.1337,31.2426,31.1337,31.2063,144400.0
2010-08-26 10:40:00,51.56,51.63,51.54,51.56,67000.0,31.2124,31.2548,31.2003,31.2124,67000.0
2010-08-26 10:45:00,51.56,51.6,51.54,51.57,70800.0,31.2124,31.2366,31.2003,31.2184,70800.0
2010-08-26 10:50:00,51.57,51.61,51.53,51.54,35600.0,31.2184,31.2426,31.1942,31.2003,35600.0
2010-08-26 10:55:00,51.54,51.54,51.47,51.5,315600.0,31.2003,31.2003,31.1579,31.1761,315600.0
2010-08-26 11:00:00,51.5,51.52,51.4,51.44,213500.0,31.1761,31.1882,31.1155,31.1397,213500.0
2010-08-26 11:05:00,51.43,51.43,51.12,51.16,437500.0,31.1337,31.1337,30.946,30.9702,437500.0
2010-08-26 11:10:00,51.16,51.2,51.1,51.2,104900.0,30.9702,30.9944,30.9339,30.9944,104900.0
2010-08-26 11:15:00,51.2,51.26,51.18,51.23,195700.0,30.9944,31.0308,30.9823,31.0126,195700.0
2010-08-26 11:20:00,51.22,51.26,51.18,51.18,157800.0,31.0066,31.0308,30.9823,30.9823,157800.0
2010-08-26 11:25:00,51.17,51.26,51.15,51.25,99500.0,30.9763,31.0308,30.9642,31.0247,99500.0
2010-08-26 11:30:00,51.25,51.25,51.2,51.25,49500.0,31.0247,31.0247,30.9944,31.0247,49500.0
2010-08-26 11:35:00,51.26,51.34,51.24,51.26,85800.0,31.0308,31.0792,31.0187,31.0308,85800.0
2010-08-26 11:40:00,51.26,51.28,51.17,51.19,174000.0,31.0308,31.0429,30.9763,30.9884,174000.0
2010-08-26 11:45:00,51.2,51.21,51.12,51.17,41700.0,30.9944,31.0005,30.946,30.9763,41700.0
2010-08-26 11:50:00,51.17,51.17,51.0,51.01,177800.0,30.9763,30.9763,30.8734,30.8794,177800.0
2010-08-26 11:55:00,51.01,51.18,51.0,51.18,214100.0,30.8794,30.9823,30.8734,30.9823,214100.0
2010-08-26 12:00:00,51.18,51.18,51.07,51.14,276200.0,30.9823,30.9823,30.9157,30.9581,276200.0
2010-08-26 12:05:00,51.13,51.13,51.08,51.1,11900.0,30.9521,30.9521,30.9218,30.9339,11900.0
2010-08-26 12:10:00,51.1,51.12,51.06,51.06,13700.0,30.9339,30.946,30.9097,30.9097,13700.0
2010-08-26 12:15:00,51.06,51.06,50.94,50.98,32900.0,30.9097,30.9097,30.8371,30.8613,32900.0
2010-08-26 12:20:00,50.98,51.08,50.98,51.07,41800.0,30.8613,30.9218,30.8613,30.9157,41800.0
2010-08-26 12:25:00,51.07,51.12,51.07,51.09,19700.0,30.9157,30.946,30.9157,30.9279,19700.0
2010-08-26 12:30:00,51.1,51.1,51.08,51.08,11400.0,30.9339,30.9339,30.9218,30.9218,11400.0
2010-08-26 12:35:00,51.09,51.11,51.06,51.06,20100.0,30.9279,30.94,30.9097,30.9097,20100.0
2010-08-26 12:40:00,51.06,51.06,51.0,51.06,120800.0,30.9097,30.9097,30.8734,30.9097,120800.0
2010-08-26 12:45:00,51.05,51.06,51.01,51.03,69500.0,30.9036,30.9097,30.8794,30.8915,69500.0
2010-08-26 12:50:00,51.03,51.05,50.91,50.93,78600.0,30.8915,30.9036,30.8189,30.831,78600.0
2010-08-26 12:55:00,50.94,51.04,50.9,51.04,120700.0,30.8371,30.8976,30.8128,30.8976,120700.0
2010-08-26 13:00:00,51.05,51.07,51.01,51.02,96000.0,30.9036,30.9157,30.8794,30.8855,96000.0
2010-08-26 13:05:00,51.02,51.02,50.97,50.99,39500.0,30.8855,30.8855,30.8552,30.8673,39500.0
2010-08-26 13:10:00,50.98,51.02,50.95,50.98,28700.0,30.8613,30.8855,30.8431,30.8613,28700.0
2010-08-26 13:15:00,50.96,51.03,50.96,51.0,17800.0,30.8492,30.8915,30.8492,30.8734,17800.0
2010-08-26 13:20:00,51.0,51.08,51.0,51.08,38300.0,30.8734,30.9218,30.8734,30.9218,38300.0
2010-08-26 13:25:00,51.08,51.08,51.04,51.07,34700.0,30.9218,30.9218,30.8976,30.9157,34700.0
2010-08-26 13:30:00,51.08,51.11,51.05,51.09,92900.0,30.9218,30.94,30.9036,30.9279,92900.0
2010-08-26 13:35:00,51.09,51.09,51.03,51.03,41500.0,30.9279,30.9279,30.8915,30.8915,41500.0
2010-08-26 13:40:00,51.04,51.09,51.03,51.04,34900.0,30.8976,30.9279,30.8915,30.8976,34900.0
2010-08-26 13:45:00,51.04,51.07,51.02,51.02,14100.0,30.8976,30.9157,30.8855,30.8855,14100.0
2010-08-26 13:50:00,51.0,51.02,50.99,50.99,22400.0,30.8734,30.8855,30.8673,30.8673,22400.0
2010-08-26 13:55:00,50.99,51.0,50.91,50.91,58700.0,30.8673,30.8734,30.8189,30.8189,58700.0
2010-08-26 14:00:00,50.9,50.97,50.9,50.94,50300.0,30.8128,30.8552,30.8128,30.8371,50300.0
2010-08-26 14:05:00,50.94,50.97,50.85,50.85,150100.0,30.8371,30.8552,30.7826,30.7826,150100.0
2010-08-26 14:10:00,50.85,50.85,50.73,50.76,180300.0,30.7826,30.7826,30.7099,30.7281,180300.0
2010-08-26 14:15:00,50.75,50.75,50.66,50.73,109300.0,30.722,30.722,30.6676,30.7099,109300.0
2010-08-26 14:20:00,50.72,50.78,50.72,50.75,101100.0,30.7039,30.7402,30.7039,30.722,101100.0
2010-08-26 14:25:00,50.76,50.8,50.75,50.76,57500.0,30.7281,30.7523,30.722,30.7281,57500.0
2010-08-26 14:30:00,50.76,50.76,50.64,50.69,127800.0,30.7281,30.7281,30.6554,30.6857,127800.0
2010-08-26 14:35:00,50.69,50.73,50.65,50.72,103800.0,30.6857,30.7099,30.6615,30.7039,103800.0
2010-08-26 14:40:00,50.73,50.77,50.73,50.74,38300.0,30.7099,30.7341,30.7099,30.716,38300.0
2010-08-26 14:45:00,50.74,50.74,50.63,50.66,87300.0,30.716,30.716,30.6494,30.6676,87300.0
2010-08-26 14:50:00,50.66,50.69,50.62,50.62,84600.0,30.6676,30.6857,30.6433,30.6433,84600.0
2010-08-26 14:55:00,50.62,50.63,50.49,50.53,323200.0,30.6433,30.6494,30.5646,30.5889,323200.0
2010-08-26 15:00:00,50.53,50.6,50.53,50.58,228700.0,30.5889,30.6312,30.5889,30.6191,228700.0
2010-08-26 15:05:00,50.58,50.63,50.57,50.6,98700.0,30.6191,30.6494,30.6131,30.6312,98700.0
2010-08-26 15:10:00,50.61,50.69,50.61,50.68,282600.0,30.6373,30.6857,30.6373,30.6797,282600.0
2010-08-26 15:15:00,50.67,50.78,50.64,50.78,93200.0,30.6736,30.7402,30.6554,30.7402,93200.0
2010-08-26 15:20:00,50.78,50.87,50.76,50.82,244100.0,30.7402,30.7947,30.7281,30.7644,244100.0
2010-08-26 15:25:00,50.81,50.85,50.76,50.84,176900.0,30.7584,30.7826,30.7281,30.7765,176900.0
2010-08-26 15:30:00,50.82,50.85,50.77,50.85,179400.0,30.7644,30.7826,30.7341,30.7826,179400.0
2010-08-26 15:35:00,50.85,50.88,50.79,50.85,188100.0,30.7826,30.8007,30.7462,30.7826,188100.0
2010-08-26 15:40:00,50.85,50.98,50.83,50.97,233400.0,30.7826,30.8613,30.7705,30.8552,233400.0
2010-08-26 15:45:00,50.96,50.96,50.88,50.91,477300.0,30.8492,30.8492,30.8007,30.8189,477300.0
2010-08-26 15:50:00,50.9,50.91,50.77,50.82,365800.0,30.8128,30.8189,30.7341,30.7644,365800.0
2010-08-26 15:55:00,50.81,50.87,50.68,50.73,537800.0,30.7584,30.7947,30.6797,30.7099,537800.0
2010-08-27 09:30:00,51.08,51.19,51.06,51.1,333800.0,30.9218,30.9884,30.9097,30.9339,333800.0
2010-08-27 09:35:00,51.09,51.09,50.93,50.94,164100.0,30.9279,30.9279,30.831,30.8371,164100.0
2010-08-27 09:40:00,50.93,50.99,50.83,50.84,204200.0,30.831,30.8673,30.7705,30.7765,204200.0
2010-08-27 09:45:00,50.84,50.99,50.82,50.88,252100.0,30.7765,30.8673,30.7644,30.8007,252100.0
2010-08-27 09:50:00,50.89,50.98,50.86,50.96,194000.0,30.8068,30.8613,30.7886,30.8492,194000.0
2010-08-27 09:55:00,50.97,51.07,50.71,50.75,470600.0,30.8552,30.9157,30.6978,30.722,470600.0
2010-08-27 10:00:00,50.75,50.87,50.36,50.56,1232300.0,30.722,30.7947,30.4859,30.607,1232300.0
2010-08-27 10:05:00,50.56,50.56,50.33,50.47,481300.0,30.607,30.607,30.4678,30.5525,481300.0
2010-08-27 10:10:00,50.47,50.83,50.46,50.74,363600.0,30.5525,30.7705,30.5465,30.716,363600.0
2010-08-27 10:15:00,50.75,50.89,50.74,50.86,205300.0,30.722,30.8068,30.716,30.7886,205300.0
2010-08-27 10:20:00,50.86,50.95,50.73,50.93,176700.0,30.7886,30.8431,30.7099,30.831,176700.0
2010-08-27 10:25:00,50.93,51.06,50.91,51.02,254500.0,30.831,30.9097,30.8189,30.8855,254500.0
2010-08-27 10:30:00,51.01,51.21,50.96,51.14,276500.0,30.8794,31.0005,30.8492,30.9581,276500.0
2010-08-27 10:35:00,51.14,51.26,51.11,51.23,233900.0,30.9581,31.0308,30.94,31.0126,233900.0
2010-08-27 10:40:00,51.22,51.26,51.16,51.17,151000.0,31.0066,31.0308,30.9702,30.9763,151000.0
2010-08-27 10:45:00,51.19,51.23,51.15,51.21,91600.0,30.9884,31.0126,30.9642,31.0005,91600.0
2010-08-27 10:50:00,51.2,51.31,51.2,51.31,129600.0,30.9944,31.061,30.9944,31.061,129600.0
2010-08-27 10:55:00,51.3,51.35,51.24,51.35,75300.0,31.055,31.0853,31.0187,31.0853,75300.0
2010-08-27 11:00:00,51.35,51.48,51.34,51.47,87000.0,31.0853,31.1639,31.0792,31.1579,87000.0
2010-08-27 11:05:00,51.48,51.74,51.48,51.65,287700.0,31.1639,31.3213,31.1639,31.2669,287700.0
2010-08-27 11:10:00,51.65,51.73,51.62,51.72,145900.0,31.2669,31.3153,31.2487,31.3092,145900.0
2010-08-27 11:15:00,51.73,51.84,51.71,51.71,180700.0,31.3153,31.3819,31.3032,31.3032,180700.0
2010-08-27 11:20:00,51.71,51.73,51.66,51.72,164900.0,31.3032,31.3153,31.2729,31.3092,164900.0
2010-08-27 11:25:00,51.72,51.73,51.65,51.7,118300.0,31.3092,31.3153,31.2669,31.2971,118300.0
2010-08-27 11:30:00,51.7,51.77,51.69,51.74,119500.0,31.2971,31.3395,31.2911,31.3213,119500.0
2010-08-27 11:35:00,51.74,51.75,51.65,51.65,104900.0,31.3213,31.3274,31.2669,31.2669,104900.0
2010-08-27 11:40:00,51.65,51.66,51.59,51.66,222500.0,31.2669,31.2729,31.2305,31.2729,222500.0
2010-08-27 11:45:00,51.66,51.71,51.63,51.7,87500.0,31.2729,31.3032,31.2548,31.2971,87500.0
2010-08-27 11:50:00,51.69,51.77,51.68,51.75,138500.0,31.2911,31.3395,31.285,31.3274,138500.0
2010-08-27 11:55:00,51.74,51.8,51.7,51.75,119400.0,31.3213,31.3577,31.2971,31.3274,119400.0
2010-08-27 12:00:00,51.74,51.77,51.69,51.72,85300.0,31.3213,31.3395,31.2911,31.3092,85300.0
2010-08-27 12:05:00,51.73,51.77,51.71,51.72,45900.0,31.3153,31.3395,31.3032,31.3092,45900.0
2010-08-27 12:10:00,51.72,51.79,51.71,51.79,39500.0,31.3092,31.3516,31.3032,31.3516,39500.0
2010-08-27 12:15:00,51.79,51.82,51.79,51.81,69600.0,31.3516,31.3698,31.3516,31.3637,69600.0
2010-08-27 12:20:00,51.81,51.84,51.75,51.82,86200.0,31.3637,31.3819,31.3274,31.3698,86200.0
2010-08-27 12:25:00,51.82,51.85,51.77,51.79,88500.0,31.3698,31.3879,31.3395,31.3516,88500.0
2010-08-27 12:30:00,51.8,51.84,51.76,51.8,82800.0,31.3577,31.3819,31.3334,31.3577,82800.0
2010-08-27 12:35:00,51.8,51.83,51.74,51.76,73000.0,31.3577,31.3758,31.3213,31.3334,73000.0
2010-08-27 12:40:00,51.75,51.76,51.66,51.67,53900.0,31.3274,31.3334,31.2729,31.279,53900.0
2010-08-27 12:45:00,51.67,51.72,51.63,51.65,155500.0,31.279,31.3092,31.2548,31.2669,155500.0
2010-08-27 12:50:00,51.65,51.66,51.6,51.65,37600.0,31.2669,31.2729,31.2366,31.2669,37600.0
2010-08-27 12:55:00,51.66,51.66,51.52,51.55,123100.0,31.2729,31.2729,31.1882,31.2063,123100.0
2010-08-27 13:00:00,51.56,51.59,51.52,51.56,85900.0,31.2124,31.2305,31.1882,31.2124,85900.0
2010-08-27 13:05:00,51.56,51.59,51.54,51.58,55500.0,31.2124,31.2305,31.2003,31.2245,55500.0
2010-08-27 13:10:00,51.58,51.61,51.53,51.53,76300.0,31.2245,31.2426,31.1942,31.1942,76300.0
2010-08-27 13:15:00,51.53,51.59,51.53,51.57,43800.0,31.1942,31.2305,31.1942,31.2184,43800.0
2010-08-27 13:20:00,51.58,51.67,51.58,51.65,101000.0,31.2245,31.279,31.2245,31.2669,101000.0
2010-08-27 13:25:00,51.64,51.67,51.59,51.67,90200.0,31.2608,31.279,31.2305,31.279,90200.0
2010-08-27 13:30:00,51.66,51.81,51.64,51.81,519900.0,31.2729,31.3637,31.2608,31.3637,519900.0
2010-08-27 13:35:00,51.81,51.89,51.8,51.87,601700.0,31.3637,31.4121,31.3577,31.4,601700.0
2010-08-27 13:40:00,51.87,51.92,51.82,51.85,259800.0,31.4,31.4303,31.3698,31.3879,259800.0
2010-08-27 13:45:00,51.84,51.87,51.79,51.81,130500.0,31.3819,31.4,31.3516,31.3637,130500.0
2010-08-27 13:50:00,51.82,51.87,51.81,51.84,222000.0,31.3698,31.4,31.3637,31.3819,222000.0
2010-08-27 13:55:00,51.85,51.95,51.81,51.95,258900.0,31.3879,31.4485,31.3637,31.4485,258900.0
2010-08-27 14:00:00,51.95,51.99,51.9,51.95,67500.0,31.4485,31.4727,31.4182,31.4485,67500.0
2010-08-27 14:05:00,51.95,51.98,51.91,51.95,1234000.0,31.4485,31.4666,31.4243,31.4485,1234000.0
2010-08-27 14:10:00,51.95,51.99,51.91,51.92,112600.0,31.4485,31.4727,31.4243,31.4303,112600.0
2010-08-27 14:15:00,51.92,51.97,51.9,51.93,228400.0,31.4303,31.4606,31.4182,31.4364,228400.0
2010-08-27 14:20:00,51.94,51.95,51.89,51.89,105000.0,31.4424,31.4485,31.4121,31.4121,105000.0
2010-08-27 14:25:00,51.89,51.94,51.88,51.94,159400.0,31.4121,31.4424,31.4061,31.4424,159400.0
2010-08-27 14:30:00,51.94,51.97,51.94,51.95,256100.0,31.4424,31.4606,31.4424,31.4485,256100.0
2010-08-27 14:35:00,51.94,52.01,51.94,52.01,94600.0,31.4424,31.4848,31.4424,31.4848,94600.0
2010-08-27 14:40:00,52.01,52.02,51.93,51.98,104900.0,31.4848,31.4908,31.4364,31.4666,104900.0
2010-08-27 14:45:00,51.98,52.03,51.94,51.94,89600.0,31.4666,31.4969,31.4424,31.4424,89600.0
2010-08-27 14:50:00,51.93,51.96,51.88,51.88,101400.0,31.4364,31.4545,31.4061,31.4061,101400.0
2010-08-27 14:55:00,51.89,51.93,51.88,51.91,59700.0,31.4121,31.4364,31.4061,31.4243,59700.0
2010-08-27 15:00:00,51.91,51.92,51.82,51.82,81900.0,31.4243,31.4303,31.3698,31.3698,81900.0
2010-08-27 15:05:00,51.81,51.86,51.8,51.86,69300.0,31.3637,31.394,31.3577,31.394,69300.0
2010-08-27 15:10:00,51.86,51.92,51.84,51.9,132200.0,31.394,31.4303,31.3819,31.4182,132200.0
2010-08-27 15:15:00,51.9,51.9,51.82,51.85,152600.0,31.4182,31.4182,31.3698,31.3879,152600.0
2010-08-27 15:20:00,51.85,52.0,51.85,52.0,146800.0,31.3879,31.4787,31.3879,31.4787,146800.0
2010-08-27 15:25:00,52.0,52.14,52.0,52.12,553900.0,31.4787,31.5635,31.4787,31.5514,553900.0
2010-08-27 15:30:00,52.12,52.16,52.07,52.07,438000.0,31.5514,31.5756,31.5211,31.5211,438000.0
2010-08-27 15:35:00,52.07,52.09,52.04,52.04,129200.0,31.5211,31.5332,31.5029,31.5029,129200.0
2010-08-27 15:40:00,52.04,52.19,52.01,52.17,411100.0,31.5029,31.5938,31.4848,31.5816,411100.0
2010-08-27 15:45:00,52.17,52.17,52.1,52.14,425800.0,31.5816,31.5816,31.5393,31.5635,425800.0
2010-08-27 15:50:00,52.14,52.2,52.13,52.17,594100.0,31.5635,31.5998,31.5574,31.5816,594100.0
2010-08-27 15:55:00,52.18,52.2,52.1,52.12,1457800.0,31.5877,31.5998,31.5393,31.5514,1457800.0
2010-08-30 09:30:00,51.97,52.12,51.95,52.11,300900.0,31.4606,31.5514,31.4485,31.5453,300900.0
2010-08-30 09:35:00,52.12,52.24,52.09,52.17,200500.0,31.5514,31.624,31.5332,31.5816,200500.0
2010-08-30 09:40:00,52.17,52.2,52.12,52.17,115600.0,31.5816,31.5998,31.5514,31.5816,115600.0
2010-08-30 09:45:00,52.17,52.22,52.13,52.14,75300.0,31.5816,31.6119,31.5574,31.5635,75300.0
2010-08-30 09:50:00,52.14,52.17,52.02,52.07,136900.0,31.5635,31.5816,31.4908,31.5211,136900.0
2010-08-30 09:55:00,52.07,52.15,52.06,52.14,71500.0,31.5211,31.5695,31.5151,31.5635,71500.0
2010-08-30 10:00:00,52.14,52.14,52.02,52.09,101500.0,31.5635,31.5635,31.4908,31.5332,101500.0
2010-08-30 10:05:00,52.1,52.13,52.07,52.11,68800.0,31.5393,31.5574,31.5211,31.5453,68800.0
2010-08-30 10:10:00,52.11,52.11,52.05,52.08,48400.0,31.5453,31.5453,31.509,31.5272,48400.0
2010-08-30 10:15:00,52.07,52.07,51.84,51.91,283200.0,31.5211,31.5211,31.3819,31.4243,283200.0
2010-08-30 10:20:00,51.9,51.91,51.83,51.9,162300.0,31.4182,31.4243,31.3758,31.4182,162300.0
2010-08-30 10:25:00,51.9,52.03,51.84,52.01,170600.0,31.4182,31.4969,31.3819,31.4848,170600.0
2010-08-30 10:30:00,52.01,52.01,51.92,51.99,122900.0,31.4848,31.4848,31.4303,31.4727,122900.0
2010-08-30 10:35:00,51.99,52.04,51.99,52.03,46400.0,31.4727,31.5029,31.4727,31.4969,46400.0
2010-08-30 10:40:00,52.04,52.04,51.98,51.99,44800.0,31.5029,31.5029,31.4666,31.4727,44800.0
2010-08-30 10:45:00,51.99,52.08,51.96,52.08,92900.0,31.4727,31.5272,31.4545,31.5272,92900.0
2010-08-30 10:50:00,52.09,52.15,52.09,52.14,104200.0,31.5332,31.5695,31.5332,31.5635,104200.0
2010-08-30 10:55:00,52.15,52.17,52.13,52.14,40800.0,31.5695,31.5816,31.5574,31.5635,40800.0
2010-08-30 11:00:00,52.14,52.16,52.05,52.06,58600.0,31.5635,31.5756,31.509,31.5151,58600.0
2010-08-30 11:05:00,52.07,52.09,52.0,52.02,56600.0,31.5211,31.5332,31.4787,31.4908,56600.0
2010-08-30 11:10:00,52.02,52.04,51.99,52.02,76100.0,31.4908,31.5029,31.4727,31.4908,76100.0
2010-08-30 11:15:00,52.02,52.06,51.98,52.06,32200.0,31.4908,31.5151,31.4666,31.5151,32200.0
2010-08-30 11:20:00,52.06,52.06,51.94,51.96,115300.0,31.5151,31.5151,31.4424,31.4545,115300.0
2010-08-30 11:25:00,51.96,52.04,51.96,52.02,34800.0,31.4545,31.5029,31.4545,31.4908,34800.0
2010-08-30 11:30:00,52.01,52.02,51.96,52.01,547600.0,31.4848,31.4908,31.4545,31.4848,547600.0
2010-08-30 11:35:00,52.02,52.09,52.02,52.04,79500.0,31.4908,31.5332,31.4908,31.5029,79500.0
2010-08-30 11:40:00,52.04,52.06,51.98,51.99,41600.0,31.5029,31.5151,31.4666,31.4727,41600.0
2010-08-30 11:45:00,51.98,51.98,51.87,51.91,150500.0,31.4666,31.4666,31.4,31.4243,150500.0
2010-08-30 11:50:00,51.91,51.92,51.84,51.84,102500.0,31.4243,31.4303,31.3819,31.3819,102500.0
2010-08-30 11:55:00,51.84,51.91,51.84,51.91,90600.0,31.3819,31.4243,31.3819,31.4243,90600.0
2010-08-30 12:00:00,51.92,51.93,51.88,51.88,20300.0,31.4303,31.4364,31.4061,31.4061,20300.0
2010-08-30 12:05:00,51.89,51.9,51.86,51.89,10500.0,31.4121,31.4182,31.394,31.4121,10500.0
2010-08-30 12:10:00,51.89,51.91,51.87,51.87,28900.0,31.4121,31.4243,31.4,31.4,28900.0
2010-08-30 12:15:00,51.87,51.88,51.82,51.83,27100.0,31.4,31.4061,31.3698,31.3758,27100.0
2010-08-30 12:20:00,51.82,51.86,51.82,51.84,56200.0,31.3698,31.394,31.3698,31.3819,56200.0
2010-08-30 12:25:00,51.83,51.86,51.82,51.86,12000.0,31.3758,31.394,31.3698,31.394,12000.0
2010-08-30 12:30:00,51.86,51.89,51.85,51.89,39600.0,31.394,31.4121,31.3879,31.4121,39600.0
2010-08-30 12:35:00,51.89,51.96,51.89,51.96,39200.0,31.4121,31.4545,31.4121,31.4545,39200.0
2010-08-30 12:40:00,51.97,51.98,51.94,51.96,20500.0,31.4606,31.4666,31.4424,31.4545,20500.0
2010-08-30 12:45:00,51.96,52.05,51.96,52.02,87500.0,31.4545,31.509,31.4545,31.4908,87500.0
2010-08-30 12:50:00,52.02,52.05,52.01,52.01,31800.0,31.4908,31.509,31.4848,31.4848,31800.0
2010-08-30 12:55:00,52.02,52.05,51.99,52.0,36300.0,31.4908,31.509,31.4727,31.4787,36300.0
2010-08-30 13:00:00,51.99,52.02,51.98,52.02,104400.0,31.4727,31.4908,31.4666,31.4908,104400.0
2010-08-30 13:05:00,52.01,52.03,52.0,52.01,100000.0,31.4848,31.4969,31.4787,31.4848,100000.0
2010-08-30 13:10:00,52.0,52.03,51.99,51.99,25200.0,31.4787,31.4969,31.4727,31.4727,25200.0
2010-08-30 13:15:00,51.99,52.05,51.98,52.01,47000.0,31.4727,31.509,31.4666,31.4848,47000.0
2010-08-30 13:20:00,52.01,52.01,51.91,51.94,71700.0,31.4848,31.4848,31.4243,31.4424,71700.0
2010-08-30 13:25:00,51.93,51.93,51.8,51.82,116500.0,31.4364,31.4364,31.3577,31.3698,116500.0
2010-08-30 13:30:00,51.82,51.85,51.81,51.83,33500.0,31.3698,31.3879,31.3637,31.3758,33500.0
2010-08-30 13:35:00,51.83,51.84,51.8,51.8,9400.0,31.3758,31.3819,31.3577,31.3577,9400.0
2010-08-30 13:40:00,51.79,51.86,51.77,51.83,71100.0,31.3516,31.394,31.3395,31.3758,71100.0
2010-08-30 13:45:00,51.83,51.86,51.82,51.86,19700.0,31.3758,31.394,31.3698,31.394,19700.0
2010-08-30 13:50:00,51.85,51.87,51.82,51.83,23400.0,31.3879,31.4,31.3698,31.3758,23400.0
2010-08-30 13:55:00,51.83,51.87,51.79,51.82,80300.0,31.3758,31.4,31.3516,31.3698,80300.0
2010-08-30 14:00:00,51.81,51.87,51.81,51.83,57000.0,31.3637,31.4,31.3637,31.3758,57000.0
2010-08-30 14:05:00,51.82,51.84,51.71,51.73,129000.0,31.3698,31.3819,31.3032,31.3153,129000.0
2010-08-30 14:10:00,51.73,51.76,51.72,51.72,35500.0,31.3153,31.3334,31.3092,31.3092,35500.0
2010-08-30 14:15:00,51.71,51.74,51.68,51.74,85800.0,31.3032,31.3213,31.285,31.3213,85800.0
2010-08-30 14:20:00,51.75,51.75,51.7,51.72,23800.0,31.3274,31.3274,31.2971,31.3092,23800.0
2010-08-30 14:25:00,51.71,51.79,51.68,51.79,81800.0,31.3032,31.3516,31.285,31.3516,81800.0
2010-08-30 14:30:00,51.79,51.85,51.78,51.82,61000.0,31.3516,31.3879,31.3456,31.3698,61000.0
2010-08-30 14:35:00,51.81,51.82,51.75,51.76,54500.0,31.3637,31.3698,31.3274,31.3334,54500.0
2010-08-30 14:40:00,51.75,51.82,51.75,51.79,46600.0,31.3274,31.3698,31.3274,31.3516,46600.0
2010-08-30 14:45:00,51.79,51.79,51.71,51.72,101900.0,31.3516,31.3516,31.3032,31.3092,101900.0
2010-08-30 14:50:00,51.72,51.78,51.7,51.78,78800.0,31.3092,31.3456,31.2971,31.3456,78800.0
2010-08-30 14:55:00,51.78,51.78,51.73,51.74,20900.0,31.3456,31.3456,31.3153,31.3213,20900.0
2010-08-30 15:00:00,51.74,51.77,51.72,51.72,27400.0,31.3213,31.3395,31.3092,31.3092,27400.0
2010-08-30 15:05:00,51.73,51.76,51.68,51.68,173100.0,31.3153,31.3334,31.285,31.285,173100.0
2010-08-30 15:10:00,51.67,51.71,51.65,51.66,84300.0,31.279,31.3032,31.2669,31.2729,84300.0
2010-08-30 15:15:00,51.65,51.66,51.55,51.59,151300.0,31.2669,31.2729,31.2063,31.2305,151300.0
2010-08-30 15:20:00,51.58,51.62,51.54,51.6,149800.0,31.2245,31.2487,31.2003,31.2366,149800.0
2010-08-30 15:25:00,51.6,51.63,51.55,51.56,59200.0,31.2366,31.2548,31.2063,31.2124,59200.0
2010-08-30 15:30:00,51.56,51.58,51.51,51.52,111200.0,31.2124,31.2245,31.1821,31.1882,111200.0
2010-08-30 15:35:00,51.52,51.63,51.52,51.61,124700.0,31.1882,31.2548,31.1882,31.2426,124700.0
2010-08-30 15:40:00,51.61,51.63,51.56,51.6,232800.0,31.2426,31.2548,31.2124,31.2366,232800.0
2010-08-30 15:45:00,51.58,51.6,51.47,51.49,350300.0,31.2245,31.2366,31.1579,31.17,350300.0
2010-08-30 15:50:00,51.49,51.51,51.46,51.46,349900.0,31.17,31.1821,31.1518,31.1518,349900.0
2010-08-30 15:55:00,51.47,51.47,51.33,51.37,796500.0,31.1579,31.1579,31.0731,31.0974,796500.0
2010-08-31 09:30:00,51.17,51.17,50.95,51.04,479500.0,30.9763,30.9763,30.8431,30.8976,479500.0
2010-08-31 09:35:00,51.04,51.04,50.92,51.01,386700.0,30.8976,30.8976,30.8249,30.8794,386700.0
2010-08-31 09:40:00,51.02,51.08,50.92,51.03,300100.0,30.8855,30.9218,30.8249,30.8915,300100.0
2010-08-31 09:45:00,51.03,51.42,51.03,51.38,424900.0,30.8915,31.1276,30.8915,31.1034,424900.0
2010-08-31 09:50:00,51.38,51.44,51.25,51.3,371100.0,31.1034,31.1397,31.0247,31.055,371100.0
2010-08-31 09:55:00,51.3,51.33,51.08,51.14,187100.0,31.055,31.0731,30.9218,30.9581,187100.0
2010-08-31 10:00:00,51.17,51.47,51.14,51.39,442000.0,30.9763,31.1579,30.9581,31.1095,442000.0
2010-08-31 10:05:00,51.39,51.46,51.34,51.45,180100.0,31.1095,31.1518,31.0792,31.1458,180100.0
2010-08-31 10:10:00,51.48,51.6,51.48,51.52,184500.0,31.1639,31.2366,31.1639,31.1882,184500.0
2010-08-31 10:15:00,51.52,51.54,51.38,51.42,207100.0,31.1882,31.2003,31.1034,31.1276,207100.0
2010-08-31 10:20:00,51.43,51.47,51.41,51.42,62000.0,31.1337,31.1579,31.1216,31.1276,62000.0
2010-08-31 10:25:00,51.42,51.53,51.41,51.53,154600.0,31.1276,31.1942,31.1216,31.1942,154600.0
2010-08-31 10:30:00,51.52,51.6,51.48,51.55,286600.0,31.1882,31.2366,31.1639,31.2063,286600.0
2010-08-31 10:35:00,51.54,51.56,51.38,51.42,355300.0,31.2003,31.2124,31.1034,31.1276,355300.0
2010-08-31 10:40:00,51.42,51.43,51.32,51.4,287900.0,31.1276,31.1337,31.0671,31.1155,287900.0
2010-08-31 10:45:00,51.39,51.39,51.3,51.34,143100.0,31.1095,31.1095,31.055,31.0792,143100.0
2010-08-31 10:50:00,51.33,51.47,51.33,51.4,175000.0,31.0731,31.1579,31.0731,31.1155,175000.0
2010-08-31 10:55:00,51.4,51.54,51.39,51.51,137100.0,31.1155,31.2003,31.1095,31.1821,137100.0
2010-08-31 11:00:00,51.51,51.58,51.5,51.52,129300.0,31.1821,31.2245,31.1761,31.1882,129300.0
2010-08-31 11:05:00,51.52,51.53,51.39,51.39,130300.0,31.1882,31.1942,31.1095,31.1095,130300.0
2010-08-31 11:10:00,51.39,51.4,51.31,51.4,229000.0,31.1095,31.1155,31.061,31.1155,229000.0
2010-08-31 11:15:00,51.41,51.46,51.35,51.35,196200.0,31.1216,31.1518,31.0853,31.0853,196200.0
2010-08-31 11:20:00,51.34,51.48,51.34,51.46,104400.0,31.0792,31.1639,31.0792,31.1518,104400.0
2010-08-31 11:25:00,51.46,51.51,51.45,51.45,69400.0,31.1518,31.1821,31.1458,31.1458,69400.0
2010-08-31 11:30:00,51.44,51.49,51.41,51.47,116500.0,31.1397,31.17,31.1216,31.1579,116500.0
2010-08-31 11:35:00,51.47,51.52,51.46,51.47,84900.0,31.1579,31.1882,31.1518,31.1579,84900.0
2010-08-31 11:40:00,51.47,51.51,51.44,51.44,51700.0,31.1579,31.1821,31.1397,31.1397,51700.0
2010-08-31 11:45:00,51.44,51.44,51.4,51.41,43600.0,31.1397,31.1397,31.1155,31.1216,43600.0
2010-08-31 11:50:00,51.42,51.56,51.42,51.54,57600.0,31.1276,31.2124,31.1276,31.2003,57600.0
2010-08-31 11:55:00,51.54,51.55,51.46,51.47,43500.0,31.2003,31.2063,31.1518,31.1579,43500.0
2010-08-31 12:00:00,51.47,51.52,51.43,51.44,58200.0,31.1579,31.1882,31.1337,31.1397,58200.0
2010-08-31 12:05:00,51.44,51.48,51.36,51.36,51000.0,31.1397,31.1639,31.0913,31.0913,51000.0
2010-08-31 12:10:00,51.36,51.37,51.32,51.33,65500.0,31.0913,31.0974,31.0671,31.0731,65500.0
2010-08-31 12:15:00,51.33,51.34,51.29,51.33,36300.0,31.0731,31.0792,31.0489,31.0731,36300.0
2010-08-31 12:20:00,51.33,51.35,51.25,51.26,95000.0,31.0731,31.0853,31.0247,31.0308,95000.0
2010-08-31 12:25:00,51.26,51.26,51.18,51.19,133200.0,31.0308,31.0308,30.9823,30.9884,133200.0
2010-08-31 12:30:00,51.19,51.25,51.17,51.23,47800.0,30.9884,31.0247,30.9763,31.0126,47800.0
2010-08-31 12:35:00,51.24,51.28,51.24,51.26,86400.0,31.0187,31.0429,31.0187,31.0308,86400.0
2010-08-31 12:40:00,51.25,51.25,51.08,51.12,218300.0,31.0247,31.0247,30.9218,30.946,218300.0
2010-08-31 12:45:00,51.12,51.24,51.11,51.21,52700.0,30.946,31.0187,30.94,31.0005,52700.0
2010-08-31 12:50:00,51.21,51.23,51.14,51.17,70000.0,31.0005,31.0126,30.9581,30.9763,70000.0
2010-08-31 12:55:00,51.16,51.16,51.11,51.11,57700.0,30.9702,30.9702,30.94,30.94,57700.0
2010-08-31 13:00:00,51.11,51.19,51.1,51.16,193200.0,30.94,30.9884,30.9339,30.9702,193200.0
2010-08-31 13:05:00,51.16,51.23,51.15,51.22,68000.0,30.9702,31.0126,30.9642,31.0066,68000.0
2010-08-31 13:10:00,51.22,51.3,51.22,51.29,35000.0,31.0066,31.055,31.0066,31.0489,35000.0
2010-08-31 13:15:00,51.3,51.3,51.2,51.2,96300.0,31.055,31.055,30.9944,30.9944,96300.0
2010-08-31 13:20:00,51.2,51.28,51.2,51.24,33900.0,30.9944,31.0429,30.9944,31.0187,33900.0
2010-08-31 13:25:00,51.24,51.28,51.2,51.27,40300.0,31.0187,31.0429,30.9944,31.0368,40300.0
2010-08-31 13:30:00,51.27,51.3,51.21,51.22,53400.0,31.0368,31.055,31.0005,31.0066,53400.0
2010-08-31 13:35:00,51.22,51.31,51.21,51.28,206200.0,31.0066,31.061,31.0005,31.0429,206200.0
2010-08-31 13:40:00,51.29,51.31,51.27,51.27,72700.0,31.0489,31.061,31.0368,31.0368,72700.0
2010-08-31 13:45:00,51.28,51.31,51.27,51.28,128000.0,31.0429,31.061,31.0368,31.0429,128000.0
2010-08-31 13:50:00,51.28,51.31,51.27,51.28,88400.0,31.0429,31.061,31.0368,31.0429,88400.0
2010-08-31 13:55:00,51.28,51.33,51.28,51.31,85400.0,31.0429,31.0731,31.0429,31.061,85400.0
2010-08-31 14:00:00,51.31,51.36,51.2,51.23,223600.0,31.061,31.0913,30.9944,31.0126,223600.0
2010-08-31 14:05:00,51.22,51.41,51.21,51.36,164700.0,31.0066,31.1216,31.0005,31.0913,164700.0
2010-08-31 14:10:00,51.37,51.42,51.36,51.37,269700.0,31.0974,31.1276,31.0913,31.0974,269700.0
2010-08-31 14:15:00,51.37,51.37,51.12,51.12,348600.0,31.0974,31.0974,30.946,30.946,348600.0
2010-08-31 14:20:00,51.12,51.16,51.06,51.09,152500.0,30.946,30.9702,30.9097,30.9279,152500.0
2010-08-31 14:25:00,51.1,51.16,51.05,51.09,249500.0,30.9339,30.9702,30.9036,30.9279,249500.0
2010-08-31 14:30:00,51.1,51.1,51.05,51.06,81400.0,30.9339,30.9339,30.9036,30.9097,81400.0
2010-08-31 14:35:00,51.06,51.09,50.93,50.96,286000.0,30.9097,30.9279,30.831,30.8492,286000.0
2010-08-31 14:40:00,50.95,50.99,50.87,50.92,242800.0,30.8431,30.8673,30.7947,30.8249,242800.0
2010-08-31 14:45:00,50.91,50.94,50.83,50.83,217000.0,30.8189,30.8371,30.7705,30.7705,217000.0
2010-08-31 14:50:00,50.83,50.98,50.81,50.97,229800.0,30.7705,30.8613,30.7584,30.8552,229800.0
2010-08-31 14:55:00,50.97,50.99,50.9,50.91,101800.0,30.8552,30.8673,30.8128,30.8189,101800.0
2010-08-31 15:00:00,50.91,51.05,50.9,51.01,111500.0,30.8189,30.9036,30.8128,30.8794,111500.0
2010-08-31 15:05:00,51.0,51.02,50.92,51.01,320300.0,30.8734,30.8855,30.8249,30.8794,320300.0
2010-08-31 15:10:00,51.0,51.01,50.9,50.95,166500.0,30.8734,30.8794,30.8128,30.8431,166500.0
2010-08-31 15:15:00,50.95,51.02,50.92,51.01,273200.0,30.8431,30.8855,30.8249,30.8794,273200.0
2010-08-31 15:20:00,51.01,51.04,50.97,51.0,139700.0,30.8794,30.8976,30.8552,30.8734,139700.0
2010-08-31 15:25:00,51.0,51.06,50.97,51.05,202400.0,30.8734,30.9097,30.8552,30.9036,202400.0
2010-08-31 15:30:00,51.05,51.19,51.05,51.13,233000.0,30.9036,30.9884,30.9036,30.9521,233000.0
2010-08-31 15:35:00,51.13,51.14,50.92,50.99,390000.0,30.9521,30.9581,30.8249,30.8673,390000.0
2010-08-31 15:40:00,50.98,51.17,50.98,51.16,565300.0,30.8613,30.9763,30.8613,30.9702,565300.0
2010-08-31 15:45:00,51.16,51.45,51.16,51.32,1115600.0,30.9702,31.1458,30.9702,31.0671,1115600.0
2010-08-31 15:50:00,51.33,51.35,51.07,51.1,605200.0,31.0731,31.0853,30.9157,30.9339,605200.0
2010-08-31 15:55:00,51.11,51.21,51.08,51.18,1081200.0,30.94,31.0005,30.9218,30.9823,1081200.0
2010-09-01 09:30:00,52.05,52.27,51.97,52.23,591100.0,31.509,31.6422,31.4606,31.618,591100.0
2010-09-01 09:35:00,52.23,52.27,52.06,52.06,269900.0,31.618,31.6422,31.5151,31.5151,269900.0
2010-09-01 09:40:00,52.06,52.12,52.02,52.03,405200.0,31.5151,31.5514,31.4908,31.4969,405200.0
2010-09-01 09:45:00,52.03,52.1,52.02,52.09,221900.0,31.4969,31.5393,31.4908,31.5332,221900.0
2010-09-01 09:50:00,52.1,52.37,52.1,52.31,550300.0,31.5393,31.7027,31.5393,31.6664,550300.0
2010-09-01 09:55:00,52.31,52.39,52.26,52.36,131400.0,31.6664,31.7148,31.6361,31.6967,131400.0
2010-09-01 10:00:00,52.37,52.86,52.34,52.8,713800.0,31.7027,31.9993,31.6846,31.963,713800.0
2010-09-01 10:05:00,52.81,52.89,52.74,52.79,437500.0,31.9691,32.0175,31.9267,31.957,437500.0
2010-09-01 10:10:00,52.79,52.91,52.79,52.9,402700.0,31.957,32.0296,31.957,32.0236,402700.0
2010-09-01 10:15:00,52.9,52.97,52.86,52.88,456500.0,32.0236,32.0659,31.9993,32.0115,456500.0
2010-09-01 10:20:00,52.88,52.9,52.8,52.81,305000.0,32.0115,32.0236,31.963,31.9691,305000.0
2010-09-01 10:25:00,52.81,52.82,52.73,52.75,310000.0,31.9691,31.9751,31.9206,31.9328,310000.0
2010-09-01 10:30:00,52.74,52.87,52.68,52.85,648100.0,31.9267,32.0054,31.8904,31.9933,648100.0
2010-09-01 10:35:00,52.86,52.9,52.77,52.84,90100.0,31.9993,32.0236,31.9449,31.9872,90100.0
2010-09-01 10:40:00,52.84,52.91,52.82,52.87,115900.0,31.9872,32.0296,31.9751,32.0054,115900.0
2010-09-01 10:45:00,52.88,52.94,52.84,52.92,686600.0,32.0115,32.0478,31.9872,32.0357,686600.0
2010-09-01 10:50:00,52.92,53.07,52.91,53.04,339400.0,32.0357,32.1265,32.0296,32.1083,339400.0
2010-09-01 10:55:00,53.05,53.08,52.96,52.98,484600.0,32.1144,32.1325,32.0599,32.072,484600.0
2010-09-01 11:00:00,52.98,53.0,52.94,52.99,179600.0,32.072,32.0841,32.0478,32.078,179600.0
2010-09-01 11:05:00,52.98,52.99,52.91,52.92,133600.0,32.072,32.078,32.0296,32.0357,133600.0
2010-09-01 11:10:00,52.93,52.97,52.85,52.89,353800.0,32.0417,32.0659,31.9933,32.0175,353800.0
2010-09-01 11:15:00,52.89,52.9,52.79,52.79,253900.0,32.0175,32.0236,31.957,31.957,253900.0
2010-09-01 11:20:00,52.79,52.83,52.74,52.77,336200.0,31.957,31.9812,31.9267,31.9449,336200.0
2010-09-01 11:25:00,52.78,52.82,52.77,52.81,173600.0,31.9509,31.9751,31.9449,31.9691,173600.0
2010-09-01 11:30:00,52.81,52.87,52.81,52.85,345100.0,31.9691,32.0054,31.9691,31.9933,345100.0
2010-09-01 11:35:00,52.85,52.86,52.77,52.78,321000.0,31.9933,31.9993,31.9449,31.9509,321000.0
2010-09-01 11:40:00,52.78,52.85,52.76,52.84,247300.0,31.9509,31.9933,31.9388,31.9872,247300.0
2010-09-01 11:45:00,52.85,52.9,52.83,52.84,104900.0,31.9933,32.0236,31.9812,31.9872,104900.0
2010-09-01 11:50:00,52.84,53.0,52.83,52.96,134600.0,31.9872,32.0841,31.9812,32.0599,134600.0
2010-09-01 11:55:00,52.96,52.96,52.9,52.95,55200.0,32.0599,32.0599,32.0236,32.0538,55200.0
2010-09-01 12:00:00,52.95,52.97,52.92,52.92,139000.0,32.0538,32.0659,32.0357,32.0357,139000.0
2010-09-01 12:05:00,52.93,52.94,52.92,52.94,157900.0,32.0417,32.0478,32.0357,32.0478,157900.0
2010-09-01 12:10:00,52.94,52.96,52.94,52.95,22100.0,32.0478,32.0599,32.0478,32.0538,22100.0
2010-09-01 12:15:00,52.95,52.99,52.91,52.91,44600.0,32.0538,32.078,32.0296,32.0296,44600.0
2010-09-01 12:20:00,52.91,52.98,52.9,52.92,37500.0,32.0296,32.072,32.0236,32.0357,37500.0
2010-09-01 12:25:00,52.92,52.92,52.88,52.91,160200.0,32.0357,32.0357,32.0115,32.0296,160200.0
2010-09-01 12:30:00,52.91,52.93,52.89,52.89,75200.0,32.0296,32.0417,32.0175,32.0175,75200.0
2010-09-01 12:35:00,52.9,52.91,52.88,52.89,43400.0,32.0236,32.0296,32.0115,32.0175,43400.0
2010-09-01 12:40:00,52.89,52.93,52.87,52.93,51700.0,32.0175,32.0417,32.0054,32.0417,51700.0
2010-09-01 12:45:00,52.92,52.98,52.92,52.95,35600.0,32.0357,32.072,32.0357,32.0538,35600.0
2010-09-01 12:50:00,52.95,52.97,52.92,52.94,41200.0,32.0538,32.0659,32.0357,32.0478,41200.0
2010-09-01 12:55:00,52.95,52.99,52.95,52.97,38600.0,32.0538,32.078,32.0538,32.0659,38600.0
2010-09-01 13:00:00,52.98,52.98,52.95,52.97,26200.0,32.072,32.072,32.0538,32.0659,26200.0
2010-09-01 13:05:00,52.97,53.02,52.96,53.01,20800.0,32.0659,32.0962,32.0599,32.0901,20800.0
2010-09-01 13:10:00,53.0,53.04,53.0,53.0,45400.0,32.0841,32.1083,32.0841,32.0841,45400.0
2010-09-01 13:15:00,53.0,53.01,52.99,53.01,89800.0,32.0841,32.0901,32.078,32.0901,89800.0
2010-09-01 13:20:00,53.01,53.04,52.99,53.02,14000.0,32.0901,32.1083,32.078,32.0962,14000.0
2010-09-01 13:25:00,53.01,53.06,53.01,53.06,35200.0,32.0901,32.1204,32.0901,32.1204,35200.0
2010-09-01 13:30:00,53.05,53.09,53.05,53.07,43800.0,32.1144,32.1386,32.1144,32.1265,43800.0
2010-09-01 13:35:00,53.07,53.1,53.01,53.03,341500.0,32.1265,32.1446,32.0901,32.1023,341500.0
2010-09-01 13:40:00,53.02,53.05,53.0,53.05,17900.0,32.0962,32.1144,32.0841,32.1144,17900.0
2010-09-01 13:45:00,53.05,53.11,53.04,53.1,151400.0,32.1144,32.1507,32.1083,32.1446,151400.0
2010-09-01 13:50:00,53.1,53.12,53.08,53.11,46300.0,32.1446,32.1567,32.1325,32.1507,46300.0
2010-09-01 13:55:00,53.11,53.11,53.05,53.08,87200.0,32.1507,32.1507,32.1144,32.1325,87200.0
2010-09-01 14:00:00,53.08,53.1,53.05,53.06,29300.0,32.1325,32.1446,32.1144,32.1204,29300.0
2010-09-01 14:05:00,53.05,53.14,53.05,53.1,71500.0,32.1144,32.1688,32.1144,32.1446,71500.0
2010-09-01 14:10:00,53.1,53.1,52.98,52.98,67600.0,32.1446,32.1446,32.072,32.072,67600.0
2010-09-01 14:15:00,52.98,53.0,52.96,52.98,43000.0,32.072,32.0841,32.0599,32.072,43000.0
2010-09-01 14:20:00,52.99,53.03,52.96,52.97,80600.0,32.078,32.1023,32.0599,32.0659,80600.0
2010-09-01 14:25:00,52.96,53.05,52.93,53.04,135300.0,32.0599,32.1144,32.0417,32.1083,135300.0
2010-09-01 14:30:00,53.04,53.06,53.02,53.03,34300.0,32.1083,32.1204,32.0962,32.1023,34300.0
2010-09-01 14:35:00,53.03,53.03,52.92,52.92,80100.0,32.1023,32.1023,32.0357,32.0357,80100.0
2010-09-01 14:40:00,52.92,52.95,52.87,52.92,213100.0,32.0357,32.0538,32.0054,32.0357,213100.0
2010-09-01 14:45:00,52.9,52.95,52.88,52.94,60200.0,32.0236,32.0538,32.0115,32.0478,60200.0
2010-09-01 14:50:00,52.94,52.95,52.91,52.91,109600.0,32.0478,32.0538,32.0296,32.0296,109600.0
2010-09-01 14:55:00,52.91,52.94,52.89,52.94,54900.0,32.0296,32.0478,32.0175,32.0478,54900.0
2010-09-01 15:00:00,52.93,52.94,52.88,52.91,151100.0,32.0417,32.0478,32.0115,32.0296,151100.0
2010-09-01 15:05:00,52.92,53.05,52.92,53.0,128100.0,32.0357,32.1144,32.0357,32.0841,128100.0
2010-09-01 15:10:00,53.0,53.05,52.99,53.04,82600.0,32.0841,32.1144,32.078,32.1083,82600.0
2010-09-01 15:15:00,53.03,53.03,52.97,52.99,56400.0,32.1023,32.1023,32.0659,32.078,56400.0
2010-09-01 15:20:00,52.99,53.02,52.92,52.93,195600.0,32.078,32.0962,32.0357,32.0417,195600.0
2010-09-01 15:25:00,52.93,52.98,52.87,52.97,101800.0,32.0417,32.072,32.0054,32.0659,101800.0
2010-09-01 15:30:00,52.97,53.07,52.92,53.07,279400.0,32.0659,32.1265,32.0357,32.1265,279400.0
2010-09-01 15:35:00,53.07,53.14,53.04,53.09,314500.0,32.1265,32.1688,32.1083,32.1386,314500.0
2010-09-01 15:40:00,53.09,53.18,53.09,53.17,372300.0,32.1386,32.1931,32.1386,32.187,372300.0
2010-09-01 15:45:00,53.18,53.24,53.1,53.12,612200.0,32.1931,32.2294,32.1446,32.1567,612200.0
2010-09-01 15:50:00,53.11,53.13,53.02,53.02,601200.0,32.1507,32.1628,32.0962,32.0962,601200.0
2010-09-01 15:55:00,53.02,53.14,53.02,53.09,1382200.0,32.0962,32.1688,32.0962,32.1386,1382200.0
2010-09-02 09:30:00,53.18,53.21,53.08,53.11,315800.0,32.1931,32.2112,32.1325,32.1507,315800.0
2010-09-02 09:35:00,53.11,53.13,53.0,53.12,220600.0,32.1507,32.1628,32.0841,32.1567,220600.0
2010-09-02 09:40:00,53.11,53.11,52.98,53.09,274700.0,32.1507,32.1507,32.072,32.1386,274700.0
2010-09-02 09:45:00,53.09,53.23,53.07,53.23,146400.0,32.1386,32.2233,32.1265,32.2233,146400.0
2010-09-02 09:50:00,53.23,53.27,53.19,53.24,129300.0,32.2233,32.2475,32.1991,32.2294,129300.0
2010-09-02 09:55:00,53.25,53.3,53.24,53.28,60400.0,32.2354,32.2657,32.2294,32.2536,60400.0
2010-09-02 10:00:00,53.28,53.44,53.25,53.26,262400.0,32.2536,32.3505,32.2354,32.2415,262400.0
2010-09-02 10:05:00,53.27,53.35,53.25,53.25,172400.0,32.2475,32.296,32.2354,32.2354,172400.0
2010-09-02 10:10:00,53.25,53.26,53.18,53.23,116100.0,32.2354,32.2415,32.1931,32.2233,116100.0
2010-09-02 10:15:00,53.23,53.27,53.14,53.17,125400.0,32.2233,32.2475,32.1688,32.187,125400.0
2010-09-02 10:20:00,53.17,53.26,53.14,53.25,54600.0,32.187,32.2415,32.1688,32.2354,54600.0
2010-09-02 10:25:00,53.25,53.33,53.24,53.32,79200.0,32.2354,32.2839,32.2294,32.2778,79200.0
2010-09-02 10:30:00,53.32,53.33,53.25,53.31,100200.0,32.2778,32.2839,32.2354,32.2718,100200.0
2010-09-02 10:35:00,53.3,53.38,53.27,53.36,56200.0,32.2657,32.3141,32.2475,32.302,56200.0
2010-09-02 10:40:00,53.36,53.42,53.3,53.32,134800.0,32.302,32.3383,32.2657,32.2778,134800.0
2010-09-02 10:45:00,53.32,53.38,53.32,53.37,45100.0,32.2778,32.3141,32.2778,32.3081,45100.0
2010-09-02 10:50:00,53.38,53.4,53.35,53.35,74100.0,32.3141,32.3262,32.296,32.296,74100.0
2010-09-02 10:55:00,53.35,53.42,53.33,53.37,106100.0,32.296,32.3383,32.2839,32.3081,106100.0
2010-09-02 11:00:00,53.37,53.44,53.35,53.38,75900.0,32.3081,32.3505,32.296,32.3141,75900.0
2010-09-02 11:05:00,53.37,53.38,53.27,53.34,94300.0,32.3081,32.3141,32.2475,32.2899,94300.0
2010-09-02 11:10:00,53.34,53.38,53.15,53.15,125100.0,32.2899,32.3141,32.1749,32.1749,125100.0
2010-09-02 11:15:00,53.16,53.19,52.88,53.1,562200.0,32.181,32.1991,32.0115,32.1446,562200.0
2010-09-02 11:20:00,53.1,53.11,52.99,53.01,353400.0,32.1446,32.1507,32.078,32.0901,353400.0
2010-09-02 11:25:00,53.01,53.01,52.88,53.0,425300.0,32.0901,32.0901,32.0115,32.0841,425300.0
2010-09-02 11:30:00,53.0,53.18,52.96,53.15,180700.0,32.0841,32.1931,32.0599,32.1749,180700.0
2010-09-02 11:35:00,53.15,53.16,53.08,53.14,88700.0,32.1749,32.181,32.1325,32.1688,88700.0
2010-09-02 11:40:00,53.14,53.18,53.11,53.17,117300.0,32.1688,32.1931,32.1507,32.187,117300.0
2010-09-02 11:45:00,53.18,53.22,53.17,53.22,68500.0,32.1931,32.2173,32.187,32.2173,68500.0
2010-09-02 11:50:00,53.22,53.29,53.2,53.28,96000.0,32.2173,32.2596,32.2052,32.2536,96000.0
2010-09-02 11:55:00,53.28,53.31,53.21,53.23,148400.0,32.2536,32.2718,32.2112,32.2233,148400.0
2010-09-02 12:00:00,53.24,53.26,53.22,53.24,126800.0,32.2294,32.2415,32.2173,32.2294,126800.0
2010-09-02 12:05:00,53.25,53.4,53.25,53.39,97500.0,32.2354,32.3262,32.2354,32.3202,97500.0
2010-09-02 12:10:00,53.39,53.47,53.39,53.47,84300.0,32.3202,32.3686,32.3202,32.3686,84300.0
2010-09-02 12:15:00,53.46,53.47,53.37,53.39,101900.0,32.3626,32.3686,32.3081,32.3202,101900.0
2010-09-02 12:20:00,53.38,53.42,53.38,53.4,30100.0,32.3141,32.3383,32.3141,32.3262,30100.0
2010-09-02 12:25:00,53.4,53.4,53.35,53.36,76600.0,32.3262,32.3262,32.296,32.302,76600.0
2010-09-02 12:30:00,53.36,53.38,53.31,53.33,35400.0,32.302,32.3141,32.2718,32.2839,35400.0
2010-09-02 12:35:00,53.34,53.38,53.33,53.38,52300.0,32.2899,32.3141,32.2839,32.3141,52300.0
2010-09-02 12:40:00,53.37,53.41,53.37,53.38,46100.0,32.3081,32.3323,32.3081,32.3141,46100.0
2010-09-02 12:45:00,53.38,53.38,53.32,53.34,56300.0,32.3141,32.3141,32.2778,32.2899,56300.0
2010-09-02 12:50:00,53.34,53.35,53.29,53.3,45900.0,32.2899,32.296,32.2596,32.2657,45900.0
2010-09-02 12:55:00,53.29,53.35,53.29,53.33,22000.0,32.2596,32.296,32.2596,32.2839,22000.0
2010-09-02 13:00:00,53.33,53.36,53.32,53.36,13100.0,32.2839,32.302,32.2778,32.302,13100.0
2010-09-02 13:05:00,53.36,53.38,53.32,53.34,24400.0,32.302,32.3141,32.2778,32.2899,24400.0
2010-09-02 13:10:00,53.34,53.34,53.22,53.22,81900.0,32.2899,32.2899,32.2173,32.2173,81900.0
2010-09-02 13:15:00,53.22,53.26,53.22,53.25,57500.0,32.2173,32.2415,32.2173,32.2354,57500.0
2010-09-02 13:20:00,53.26,53.28,53.24,53.24,20900.0,32.2415,32.2536,32.2294,32.2294,20900.0
2010-09-02 13:25:00,53.25,53.28,53.25,53.27,28900.0,32.2354,32.2536,32.2354,32.2475,28900.0
2010-09-02 13:30:00,53.26,53.34,53.26,53.34,21600.0,32.2415,32.2899,32.2415,32.2899,21600.0
2010-09-02 13:35:00,53.34,53.35,53.29,53.3,26000.0,32.2899,32.296,32.2596,32.2657,26000.0
2010-09-02 13:40:00,53.3,53.34,53.29,53.34,14200.0,32.2657,32.2899,32.2596,32.2899,14200.0
2010-09-02 13:45:00,53.35,53.36,53.34,53.35,11000.0,32.296,32.302,32.2899,32.296,11000.0
2010-09-02 13:50:00,53.35,53.37,53.35,53.35,11300.0,32.296,32.3081,32.296,32.296,11300.0
2010-09-02 13:55:00,53.34,53.37,53.31,53.31,46600.0,32.2899,32.3081,32.2718,32.2718,46600.0
2010-09-02 14:00:00,53.31,53.35,53.3,53.34,34300.0,32.2718,32.296,32.2657,32.2899,34300.0
2010-09-02 14:05:00,53.34,53.44,53.34,53.43,35600.0,32.2899,32.3505,32.2899,32.3444,35600.0
2010-09-02 14:10:00,53.44,53.5,53.41,53.5,43500.0,32.3505,32.3868,32.3323,32.3868,43500.0
2010-09-02 14:15:00,53.5,53.51,53.44,53.49,91500.0,32.3868,32.3928,32.3505,32.3807,91500.0
2010-09-02 14:20:00,53.49,53.51,53.43,53.43,40800.0,32.3807,32.3928,32.3444,32.3444,40800.0
2010-09-02 14:25:00,53.44,53.46,53.42,53.44,76500.0,32.3505,32.3626,32.3383,32.3505,76500.0
2010-09-02 14:30:00,53.44,53.47,53.44,53.47,101200.0,32.3505,32.3686,32.3505,32.3686,101200.0
2010-09-02 14:35:00,53.46,53.48,53.45,53.48,80600.0,32.3626,32.3747,32.3565,32.3747,80600.0
2010-09-02 14:40:00,53.47,53.48,53.41,53.43,97400.0,32.3686,32.3747,32.3323,32.3444,97400.0
2010-09-02 14:45:00,53.43,53.45,53.41,53.42,26700.0,32.3444,32.3565,32.3323,32.3383,26700.0
2010-09-02 14:50:00,53.42,53.47,53.42,53.47,32000.0,32.3383,32.3686,32.3383,32.3686,32000.0
2010-09-02 14:55:00,53.46,53.46,53.43,53.44,38700.0,32.3626,32.3626,32.3444,32.3505,38700.0
2010-09-02 15:00:00,53.44,53.45,53.39,53.42,61600.0,32.3505,32.3565,32.3202,32.3383,61600.0
2010-09-02 15:05:00,53.43,53.49,53.43,53.49,56800.0,32.3444,32.3807,32.3444,32.3807,56800.0
2010-09-02 15:10:00,53.49,53.54,53.44,53.46,117100.0,32.3807,32.411,32.3505,32.3626,117100.0
2010-09-02 15:15:00,53.45,53.49,53.45,53.48,22200.0,32.3565,32.3807,32.3565,32.3747,22200.0
2010-09-02 15:20:00,53.48,53.54,53.48,53.48,102600.0,32.3747,32.411,32.3747,32.3747,102600.0
2010-09-02 15:25:00,53.48,53.52,53.46,53.51,107800.0,32.3747,32.3989,32.3626,32.3928,107800.0
2010-09-02 15:30:00,53.52,53.54,53.49,53.54,67800.0,32.3989,32.411,32.3807,32.411,67800.0
2010-09-02 15:35:00,53.54,53.6,53.53,53.57,196400.0,32.411,32.4473,32.4049,32.4291,196400.0
2010-09-02 15:40:00,53.58,53.6,53.55,53.55,194000.0,32.4352,32.4473,32.417,32.417,194000.0
2010-09-02 15:45:00,53.56,53.63,53.56,53.61,570600.0,32.4231,32.4655,32.4231,32.4534,570600.0
2010-09-02 15:50:00,53.61,53.62,53.58,53.6,370100.0,32.4534,32.4594,32.4352,32.4473,370100.0
2010-09-02 15:55:00,53.59,53.63,53.59,53.62,738000.0,32.4413,32.4655,32.4413,32.4594,738000.0
2010-09-03 09:30:00,54.03,54.19,54.01,54.17,507000.0,32.7076,32.8045,32.6955,32.7924,507000.0
2010-09-03 09:35:00,54.18,54.25,54.14,54.24,501200.0,32.7984,32.8408,32.7742,32.8347,501200.0
2010-09-03 09:40:00,54.24,54.34,54.24,54.3,984800.0,32.8347,32.8953,32.8347,32.8711,984800.0
2010-09-03 09:45:00,54.3,54.34,54.26,54.26,159900.0,32.8711,32.8953,32.8468,32.8468,159900.0
2010-09-03 09:50:00,54.26,54.36,54.26,54.32,198800.0,32.8468,32.9074,32.8468,32.8832,198800.0
2010-09-03 09:55:00,54.32,54.44,54.32,54.4,358100.0,32.8832,32.9558,32.8832,32.9316,358100.0
2010-09-03 10:00:00,54.4,54.4,54.2,54.31,445600.0,32.9316,32.9316,32.8105,32.8771,445600.0
2010-09-03 10:05:00,54.3,54.31,54.13,54.13,300000.0,32.8711,32.8771,32.7682,32.7682,300000.0
2010-09-03 10:10:00,54.12,54.13,54.01,54.03,274300.0,32.7621,32.7682,32.6955,32.7076,274300.0
2010-09-03 10:15:00,54.04,54.06,53.98,54.03,173300.0,32.7137,32.7258,32.6773,32.7076,173300.0
2010-09-03 10:20:00,54.03,54.14,54.03,54.1,108100.0,32.7076,32.7742,32.7076,32.75,108100.0
2010-09-03 10:25:00,54.1,54.12,53.93,53.96,241700.0,32.75,32.7621,32.6471,32.6652,241700.0
2010-09-03 10:30:00,53.96,53.96,53.8,53.8,317300.0,32.6652,32.6652,32.5684,32.5684,317300.0
2010-09-03 10:35:00,53.8,53.87,53.75,53.87,297300.0,32.5684,32.6108,32.5381,32.6108,297300.0
2010-09-03 10:40:00,53.88,53.98,53.85,53.96,137400.0,32.6168,32.6773,32.5987,32.6652,137400.0
2010-09-03 10:45:00,53.96,53.99,53.9,53.94,75700.0,32.6652,32.6834,32.6289,32.6531,75700.0
2010-09-03 10:50:00,53.94,53.94,53.86,53.87,76800.0,32.6531,32.6531,32.6047,32.6108,76800.0
2010-09-03 10:55:00,53.87,53.92,53.82,53.92,86200.0,32.6108,32.641,32.5805,32.641,86200.0
2010-09-03 11:00:00,53.91,53.92,53.84,53.9,95500.0,32.635,32.641,32.5926,32.6289,95500.0
2010-09-03 11:05:00,53.91,54.01,53.88,54.01,298100.0,32.635,32.6955,32.6168,32.6955,298100.0
2010-09-03 11:10:00,54.01,54.02,53.91,54.0,62800.0,32.6955,32.7016,32.635,32.6895,62800.0
2010-09-03 11:15:00,54.01,54.05,53.95,54.02,87300.0,32.6955,32.7197,32.6592,32.7016,87300.0
2010-09-03 11:20:00,54.03,54.04,53.94,53.98,120000.0,32.7076,32.7137,32.6531,32.6773,120000.0
2010-09-03 11:25:00,53.97,54.0,53.94,53.94,80100.0,32.6713,32.6895,32.6531,32.6531,80100.0
2010-09-03 11:30:00,53.93,53.99,53.92,53.95,102300.0,32.6471,32.6834,32.641,32.6592,102300.0
2010-09-03 11:35:00,53.94,53.95,53.89,53.95,78900.0,32.6531,32.6592,32.6229,32.6592,78900.0
2010-09-03 11:40:00,53.94,54.0,53.94,53.99,129900.0,32.6531,32.6895,32.6531,32.6834,129900.0
2010-09-03 11:45:00,54.0,54.0,53.94,53.94,124900.0,32.6895,32.6895,32.6531,32.6531,124900.0
2010-09-03 11:50:00,53.94,53.94,53.87,53.91,116600.0,32.6531,32.6531,32.6108,32.635,116600.0
2010-09-03 11:55:00,53.92,54.01,53.91,53.95,92600.0,32.641,32.6955,32.635,32.6592,92600.0
2010-09-03 12:00:00,53.95,54.03,53.94,54.03,65500.0,32.6592,32.7076,32.6531,32.7076,65500.0
2010-09-03 12:05:00,54.03,54.07,54.03,54.05,34600.0,32.7076,32.7318,32.7076,32.7197,34600.0
2010-09-03 12:10:00,54.04,54.07,54.02,54.07,69500.0,32.7137,32.7318,32.7016,32.7318,69500.0
2010-09-03 12:15:00,54.07,54.07,54.0,54.06,18300.0,32.7318,32.7318,32.6895,32.7258,18300.0
2010-09-03 12:20:00,54.06,54.07,54.06,54.06,11900.0,32.7258,32.7318,32.7258,32.7258,11900.0
2010-09-03 12:25:00,54.05,54.05,53.99,53.99,121600.0,32.7197,32.7197,32.6834,32.6834,121600.0
2010-09-03 12:30:00,53.99,54.07,53.98,54.06,109900.0,32.6834,32.7318,32.6773,32.7258,109900.0
2010-09-03 12:35:00,54.07,54.12,54.07,54.1,187000.0,32.7318,32.7621,32.7318,32.75,187000.0
2010-09-03 12:40:00,54.1,54.1,54.05,54.07,37600.0,32.75,32.75,32.7197,32.7318,37600.0
2010-09-03 12:45:00,54.07,54.08,54.03,54.03,39600.0,32.7318,32.7379,32.7076,32.7076,39600.0
2010-09-03 12:50:00,54.04,54.09,54.03,54.09,36000.0,32.7137,32.7439,32.7076,32.7439,36000.0
2010-09-03 12:55:00,54.09,54.15,53.99,54.03,1046400.0,32.7439,32.7803,32.6834,32.7076,1046400.0
2010-09-03 13:00:00,54.03,54.09,54.03,54.07,45800.0,32.7076,32.7439,32.7076,32.7318,45800.0
2010-09-03 13:05:00,54.07,54.07,54.03,54.03,23900.0,32.7318,32.7318,32.7076,32.7076,23900.0
2010-09-03 13:10:00,54.04,54.09,54.02,54.05,39500.0,32.7137,32.7439,32.7016,32.7197,39500.0
2010-09-03 13:15:00,54.05,54.05,53.96,53.97,116300.0,32.7197,32.7197,32.6652,32.6713,116300.0
2010-09-03 13:20:00,53.98,54.0,53.96,53.99,61700.0,32.6773,32.6895,32.6652,32.6834,61700.0
2010-09-03 13:25:00,54.0,54.05,53.99,54.01,98800.0,32.6895,32.7197,32.6834,32.6955,98800.0
2010-09-03 13:30:00,54.02,54.07,54.0,54.02,67300.0,32.7016,32.7318,32.6895,32.7016,67300.0
2010-09-03 13:35:00,54.02,54.11,54.02,54.11,41900.0,32.7016,32.756,32.7016,32.756,41900.0
2010-09-03 13:40:00,54.11,54.13,54.11,54.12,57500.0,32.756,32.7682,32.756,32.7621,57500.0
2010-09-03 13:45:00,54.12,54.17,54.11,54.16,40100.0,32.7621,32.7924,32.756,32.7863,40100.0
2010-09-03 13:50:00,54.16,54.2,54.14,54.18,26400.0,32.7863,32.8105,32.7742,32.7984,26400.0
2010-09-03 13:55:00,54.18,54.19,54.15,54.16,65700.0,32.7984,32.8045,32.7803,32.7863,65700.0
2010-09-03 14:00:00,54.17,54.21,54.17,54.19,65300.0,32.7924,32.8166,32.7924,32.8045,65300.0
2010-09-03 14:05:00,54.2,54.24,54.2,54.22,17200.0,32.8105,32.8347,32.8105,32.8226,17200.0
2010-09-03 14:10:00,54.22,54.23,54.18,54.21,105000.0,32.8226,32.8287,32.7984,32.8166,105000.0
2010-09-03 14:15:00,54.21,54.26,54.2,54.26,20900.0,32.8166,32.8468,32.8105,32.8468,20900.0
2010-09-03 14:20:00,54.25,54.26,54.23,54.25,30500.0,32.8408,32.8468,32.8287,32.8408,30500.0
2010-09-03 14:25:00,54.26,54.28,54.25,54.26,23900.0,32.8468,32.859,32.8408,32.8468,23900.0
2010-09-03 14:30:00,54.26,54.27,54.24,54.26,18600.0,32.8468,32.8529,32.8347,32.8468,18600.0
2010-09-03 14:35:00,54.25,54.26,54.17,54.17,482300.0,32.8408,32.8468,32.7924,32.7924,482300.0
2010-09-03 14:40:00,54.17,54.2,54.14,54.17,156200.0,32.7924,32.8105,32.7742,32.7924,156200.0
2010-09-03 14:45:00,54.16,54.17,54.05,54.06,247100.0,32.7863,32.7924,32.7197,32.7258,247100.0
2010-09-03 14:50:00,54.06,54.1,54.05,54.07,77100.0,32.7258,32.75,32.7197,32.7318,77100.0
2010-09-03 14:55:00,54.07,54.07,53.98,53.99,184500.0,32.7318,32.7318,32.6773,32.6834,184500.0
2010-09-03 15:00:00,53.99,54.02,53.94,54.01,219500.0,32.6834,32.7016,32.6531,32.6955,219500.0
2010-09-03 15:05:00,54.0,54.04,53.97,54.03,46600.0,32.6895,32.7137,32.6713,32.7076,46600.0
2010-09-03 15:10:00,54.03,54.07,54.02,54.04,105700.0,32.7076,32.7318,32.7016,32.7137,105700.0
2010-09-03 15:15:00,54.04,54.06,54.03,54.05,32200.0,32.7137,32.7258,32.7076,32.7197,32200.0
2010-09-03 15:20:00,54.06,54.13,54.05,54.06,63500.0,32.7258,32.7682,32.7197,32.7258,63500.0
2010-09-03 15:25:00,54.07,54.12,54.06,54.1,60300.0,32.7318,32.7621,32.7258,32.75,60300.0
2010-09-03 15:30:00,54.11,54.14,54.01,54.01,91000.0,32.756,32.7742,32.6955,32.6955,91000.0
2010-09-03 15:35:00,54.03,54.06,53.99,54.02,71300.0,32.7076,32.7258,32.6834,32.7016,71300.0
2010-09-03 15:40:00,54.03,54.2,54.03,54.2,575000.0,32.7076,32.8105,32.7076,32.8105,575000.0
2010-09-03 15:45:00,54.2,54.23,54.13,54.16,194900.0,32.8105,32.8287,32.7682,32.7863,194900.0
2010-09-03 15:50:00,54.15,54.16,54.08,54.1,283100.0,32.7803,32.7863,32.7379,32.75,283100.0
2010-09-03 15:55:00,54.1,54.22,54.09,54.2,681800.0,32.75,32.8226,32.7439,32.8105,681800.0
2010-09-07 09:30:00,53.8,53.85,53.65,53.65,588900.0,32.5684,32.5987,32.4776,32.4776,588900.0
2010-09-07 09:35:00,53.65,53.71,53.64,53.66,304500.0,32.4776,32.5139,32.4715,32.4836,304500.0
2010-09-07 09:40:00,53.66,53.74,53.6,53.71,231200.0,32.4836,32.5321,32.4473,32.5139,231200.0
2010-09-07 09:45:00,53.71,53.76,53.61,53.61,184400.0,32.5139,32.5442,32.4534,32.4534,184400.0
2010-09-07 09:50:00,53.61,53.61,53.53,53.55,93400.0,32.4534,32.4534,32.4049,32.417,93400.0
2010-09-07 09:55:00,53.54,53.54,53.4,53.4,126500.0,32.411,32.411,32.3262,32.3262,126500.0
2010-09-07 10:00:00,53.4,53.44,53.36,53.44,301000.0,32.3262,32.3505,32.302,32.3505,301000.0
2010-09-07 10:05:00,53.43,53.48,53.38,53.47,107400.0,32.3444,32.3747,32.3141,32.3686,107400.0
2010-09-07 10:10:00,53.46,53.49,53.43,53.48,61700.0,32.3626,32.3807,32.3444,32.3747,61700.0
2010-09-07 10:15:00,53.49,53.49,53.29,53.31,247300.0,32.3807,32.3807,32.2596,32.2718,247300.0
2010-09-07 10:20:00,53.31,53.35,53.24,53.35,301600.0,32.2718,32.296,32.2294,32.296,301600.0
2010-09-07 10:25:00,53.34,53.39,53.31,53.39,105600.0,32.2899,32.3202,32.2718,32.3202,105600.0
2010-09-07 10:30:00,53.39,53.39,53.32,53.36,146400.0,32.3202,32.3202,32.2778,32.302,146400.0
2010-09-07 10:35:00,53.35,53.38,53.29,53.37,155700.0,32.296,32.3141,32.2596,32.3081,155700.0
2010-09-07 10:40:00,53.37,53.46,53.37,53.43,117700.0,32.3081,32.3626,32.3081,32.3444,117700.0
2010-09-07 10:45:00,53.44,53.46,53.42,53.43,61600.0,32.3505,32.3626,32.3383,32.3444,61600.0
2010-09-07 10:50:00,53.43,53.49,53.39,53.39,66600.0,32.3444,32.3807,32.3202,32.3202,66600.0
2010-09-07 10:55:00,53.38,53.43,53.36,53.43,56000.0,32.3141,32.3444,32.302,32.3444,56000.0
2010-09-07 11:00:00,53.42,53.46,53.28,53.29,115700.0,32.3383,32.3626,32.2536,32.2596,115700.0
2010-09-07 11:05:00,53.29,53.32,53.23,53.26,101100.0,32.2596,32.2778,32.2233,32.2415,101100.0
2010-09-07 11:10:00,53.26,53.29,53.22,53.26,79100.0,32.2415,32.2596,32.2173,32.2415,79100.0
2010-09-07 11:15:00,53.26,53.3,53.23,53.28,112800.0,32.2415,32.2657,32.2233,32.2536,112800.0
2010-09-07 11:20:00,53.28,53.38,53.28,53.34,69100.0,32.2536,32.3141,32.2536,32.2899,69100.0
2010-09-07 11:25:00,53.34,53.36,53.31,53.34,37900.0,32.2899,32.302,32.2718,32.2899,37900.0
2010-09-07 11:30:00,53.35,53.43,53.34,53.34,194900.0,32.296,32.3444,32.2899,32.2899,194900.0
2010-09-07 11:35:00,53.34,53.35,53.3,53.35,123600.0,32.2899,32.296,32.2657,32.296,123600.0
2010-09-07 11:40:00,53.35,53.37,53.33,53.36,70000.0,32.296,32.3081,32.2839,32.302,70000.0
2010-09-07 11:45:00,53.37,53.4,53.35,53.37,34400.0,32.3081,32.3262,32.296,32.3081,34400.0
2010-09-07 11:50:00,53.37,53.38,53.25,53.27,40300.0,32.3081,32.3141,32.2354,32.2475,40300.0
2010-09-07 11:55:00,53.28,53.43,53.28,53.43,112600.0,32.2536,32.3444,32.2536,32.3444,112600.0
2010-09-07 12:00:00,53.42,53.44,53.4,53.43,38200.0,32.3383,32.3505,32.3262,32.3444,38200.0
2010-09-07 12:05:00,53.43,53.5,53.43,53.48,92200.0,32.3444,32.3868,32.3444,32.3747,92200.0
2010-09-07 12:10:00,53.49,53.49,53.44,53.47,76200.0,32.3807,32.3807,32.3505,32.3686,76200.0
2010-09-07 12:15:00,53.47,53.47,53.43,53.45,13700.0,32.3686,32.3686,32.3444,32.3565,13700.0
2010-09-07 12:20:00,53.44,53.49,53.41,53.42,28400.0,32.3505,32.3807,32.3323,32.3383,28400.0
2010-09-07 12:25:00,53.42,53.44,53.36,53.42,80400.0,32.3383,32.3505,32.302,32.3383,80400.0
2010-09-07 12:30:00,53.41,53.42,53.33,53.37,172300.0,32.3323,32.3383,32.2839,32.3081,172300.0
2010-09-07 12:35:00,53.37,53.4,53.37,53.39,18500.0,32.3081,32.3262,32.3081,32.3202,18500.0
2010-09-07 12:40:00,53.4,53.47,53.4,53.44,45300.0,32.3262,32.3686,32.3262,32.3505,45300.0
2010-09-07 12:45:00,53.45,53.49,53.45,53.47,98600.0,32.3565,32.3807,32.3565,32.3686,98600.0
2010-09-07 12:50:00,53.48,53.48,53.43,53.47,27600.0,32.3747,32.3747,32.3444,32.3686,27600.0
2010-09-07 12:55:00,53.46,53.47,53.42,53.47,24400.0,32.3626,32.3686,32.3383,32.3686,24400.0
2010-09-07 13:00:00,53.46,53.46,53.4,53.43,23400.0,32.3626,32.3626,32.3262,32.3444,23400.0
2010-09-07 13:05:00,53.43,53.44,53.37,53.43,47800.0,32.3444,32.3505,32.3081,32.3444,47800.0
2010-09-07 13:10:00,53.43,53.44,53.4,53.41,33900.0,32.3444,32.3505,32.3262,32.3323,33900.0
2010-09-07 13:15:00,53.42,53.45,53.4,53.43,46200.0,32.3383,32.3565,32.3262,32.3444,46200.0
2010-09-07 13:20:00,53.42,53.45,53.37,53.42,36000.0,32.3383,32.3565,32.3081,32.3383,36000.0
2010-09-07 13:25:00,53.42,53.55,53.42,53.53,206700.0,32.3383,32.417,32.3383,32.4049,206700.0
2010-09-07 13:30:00,53.52,53.64,53.51,53.63,179500.0,32.3989,32.4715,32.3928,32.4655,179500.0
2010-09-07 13:35:00,53.63,53.66,53.6,53.65,133200.0,32.4655,32.4836,32.4473,32.4776,133200.0
2010-09-07 13:40:00,53.65,53.67,53.59,53.6,71900.0,32.4776,32.4897,32.4413,32.4473,71900.0
2010-09-07 13:45:00,53.59,53.62,53.58,53.58,44000.0,32.4413,32.4594,32.4352,32.4352,44000.0
2010-09-07 13:50:00,53.58,53.62,53.58,53.59,52400.0,32.4352,32.4594,32.4352,32.4413,52400.0
2010-09-07 13:55:00,53.59,53.66,53.59,53.65,111300.0,32.4413,32.4836,32.4413,32.4776,111300.0
2010-09-07 14:00:00,53.65,53.67,53.63,53.66,24600.0,32.4776,32.4897,32.4655,32.4836,24600.0
2010-09-07 14:05:00,53.66,53.66,53.55,53.57,68800.0,32.4836,32.4836,32.417,32.4291,68800.0
2010-09-07 14:10:00,53.57,53.6,53.57,53.6,21500.0,32.4291,32.4473,32.4291,32.4473,21500.0
2010-09-07 14:15:00,53.61,53.75,53.61,53.71,905700.0,32.4534,32.5381,32.4534,32.5139,905700.0
2010-09-07 14:20:00,53.7,53.75,53.7,53.73,70600.0,32.5078,32.5381,32.5078,32.526,70600.0
2010-09-07 14:25:00,53.73,53.75,53.66,53.66,55100.0,32.526,32.5381,32.4836,32.4836,55100.0
2010-09-07 14:30:00,53.67,53.67,53.57,53.57,85500.0,32.4897,32.4897,32.4291,32.4291,85500.0
2010-09-07 14:35:00,53.57,53.61,53.5,53.5,202900.0,32.4291,32.4534,32.3868,32.3868,202900.0
2010-09-07 14:40:00,53.49,53.54,53.47,53.47,62600.0,32.3807,32.411,32.3686,32.3686,62600.0
2010-09-07 14:45:00,53.48,53.49,53.45,53.45,34100.0,32.3747,32.3807,32.3565,32.3565,34100.0
2010-09-07 14:50:00,53.44,53.49,53.41,53.41,82700.0,32.3505,32.3807,32.3323,32.3323,82700.0
2010-09-07 14:55:00,53.41,53.41,53.26,53.33,158800.0,32.3323,32.3323,32.2415,32.2839,158800.0
2010-09-07 15:00:00,53.33,53.39,53.27,53.38,77800.0,32.2839,32.3202,32.2475,32.3141,77800.0
2010-09-07 15:05:00,53.38,53.39,53.3,53.33,102100.0,32.3141,32.3202,32.2657,32.2839,102100.0
2010-09-07 15:10:00,53.33,53.4,53.32,53.39,117200.0,32.2839,32.3262,32.2778,32.3202,117200.0
2010-09-07 15:15:00,53.39,53.41,53.35,53.39,55400.0,32.3202,32.3323,32.296,32.3202,55400.0
2010-09-07 15:20:00,53.38,53.4,53.33,53.35,63900.0,32.3141,32.3262,32.2839,32.296,63900.0
2010-09-07 15:25:00,53.35,53.39,53.31,53.38,108600.0,32.296,32.3202,32.2718,32.3141,108600.0
2010-09-07 15:30:00,53.38,53.4,53.33,53.34,88500.0,32.3141,32.3262,32.2839,32.2899,88500.0
2010-09-07 15:35:00,53.35,53.48,53.35,53.45,239600.0,32.296,32.3747,32.296,32.3565,239600.0
2010-09-07 15:40:00,53.44,53.5,53.43,53.45,104200.0,32.3505,32.3868,32.3444,32.3565,104200.0
2010-09-07 15:45:00,53.45,53.5,53.45,53.47,227000.0,32.3565,32.3868,32.3565,32.3686,227000.0
2010-09-07 15:50:00,53.46,53.46,53.31,53.32,445100.0,32.3626,32.3626,32.2718,32.2778,445100.0
2010-09-07 15:55:00,53.32,53.39,53.31,53.35,973800.0,32.2778,32.3202,32.2718,32.296,973800.0
2010-09-08 09:30:00,53.45,53.74,53.42,53.74,173700.0,32.3565,32.5321,32.3383,32.5321,173700.0
2010-09-08 09:35:00,53.73,53.94,53.69,53.86,322800.0,32.526,32.6531,32.5018,32.6047,322800.0
2010-09-08 09:40:00,53.85,53.94,53.85,53.94,225900.0,32.5987,32.6531,32.5987,32.6531,225900.0
2010-09-08 09:45:00,53.94,53.95,53.81,53.87,139000.0,32.6531,32.6592,32.5744,32.6108,139000.0
2010-09-08 09:50:00,53.86,53.88,53.79,53.83,100400.0,32.6047,32.6168,32.5623,32.5865,100400.0
2010-09-08 09:55:00,53.83,53.96,53.83,53.93,72000.0,32.5865,32.6652,32.5865,32.6471,72000.0
2010-09-08 10:00:00,53.94,53.99,53.89,53.94,130300.0,32.6531,32.6834,32.6229,32.6531,130300.0
2010-09-08 10:05:00,53.95,53.95,53.84,53.89,73300.0,32.6592,32.6592,32.5926,32.6229,73300.0
2010-09-08 10:10:00,53.89,54.05,53.89,54.02,220700.0,32.6229,32.7197,32.6229,32.7016,220700.0
2010-09-08 10:15:00,54.02,54.03,53.93,53.93,106800.0,32.7016,32.7076,32.6471,32.6471,106800.0
2010-09-08 10:20:00,53.92,53.96,53.92,53.93,132000.0,32.641,32.6652,32.641,32.6471,132000.0
2010-09-08 10:25:00,53.94,53.99,53.91,53.92,81100.0,32.6531,32.6834,32.635,32.641,81100.0
2010-09-08 10:30:00,53.92,54.02,53.91,53.98,160600.0,32.641,32.7016,32.635,32.6773,160600.0
2010-09-08 10:35:00,53.97,54.02,53.95,53.98,63400.0,32.6713,32.7016,32.6592,32.6773,63400.0
2010-09-08 10:40:00,53.99,54.0,53.91,53.91,56400.0,32.6834,32.6895,32.635,32.635,56400.0
2010-09-08 10:45:00,53.91,53.93,53.88,53.88,78300.0,32.635,32.6471,32.6168,32.6168,78300.0
2010-09-08 10:50:00,53.88,53.89,53.83,53.88,81900.0,32.6168,32.6229,32.5865,32.6168,81900.0
2010-09-08 10:55:00,53.88,53.88,53.82,53.85,31600.0,32.6168,32.6168,32.5805,32.5987,31600.0
2010-09-08 11:00:00,53.86,53.96,53.85,53.94,48000.0,32.6047,32.6652,32.5987,32.6531,48000.0
2010-09-08 11:05:00,53.94,53.97,53.9,53.93,60800.0,32.6531,32.6713,32.6289,32.6471,60800.0
2010-09-08 11:10:00,53.93,53.97,53.92,53.97,26900.0,32.6471,32.6713,32.641,32.6713,26900.0
2010-09-08 11:15:00,53.96,53.97,53.94,53.94,18800.0,32.6652,32.6713,32.6531,32.6531,18800.0
2010-09-08 11:20:00,53.94,53.98,53.92,53.98,37800.0,32.6531,32.6773,32.641,32.6773,37800.0
2010-09-08 11:25:00,53.98,54.0,53.97,53.98,29100.0,32.6773,32.6895,32.6713,32.6773,29100.0
2010-09-08 11:30:00,53.99,54.0,53.94,53.94,58200.0,32.6834,32.6895,32.6531,32.6531,58200.0
2010-09-08 11:35:00,53.94,53.95,53.91,53.91,33800.0,32.6531,32.6592,32.635,32.635,33800.0
2010-09-08 11:40:00,53.91,53.94,53.91,53.93,28400.0,32.635,32.6531,32.635,32.6471,28400.0
2010-09-08 11:45:00,53.93,53.96,53.93,53.95,28100.0,32.6471,32.6652,32.6471,32.6592,28100.0
2010-09-08 11:50:00,53.94,53.94,53.87,53.88,14500.0,32.6531,32.6531,32.6108,32.6168,14500.0
2010-09-08 11:55:00,53.89,53.94,53.89,53.94,92200.0,32.6229,32.6531,32.6229,32.6531,92200.0
2010-09-08 12:00:00,53.94,53.97,53.93,53.93,32100.0,32.6531,32.6713,32.6471,32.6471,32100.0
2010-09-08 12:05:00,53.94,53.94,53.91,53.94,17900.0,32.6531,32.6531,32.635,32.6531,17900.0
2010-09-08 12:10:00,53.95,53.95,53.92,53.94,42500.0,32.6592,32.6592,32.641,32.6531,42500.0
2010-09-08 12:15:00,53.95,53.95,53.92,53.93,16300.0,32.6592,32.6592,32.641,32.6471,16300.0
2010-09-08 12:20:00,53.93,53.97,53.93,53.97,25800.0,32.6471,32.6713,32.6471,32.6713,25800.0
2010-09-08 12:25:00,53.97,54.02,53.97,54.02,116600.0,32.6713,32.7016,32.6713,32.7016,116600.0
2010-09-08 12:30:00,54.02,54.04,53.97,53.98,68500.0,32.7016,32.7137,32.6713,32.6773,68500.0
2010-09-08 12:35:00,53.98,54.03,53.98,54.02,20600.0,32.6773,32.7076,32.6773,32.7016,20600.0
2010-09-08 12:40:00,54.02,54.08,53.99,54.03,90400.0,32.7016,32.7379,32.6834,32.7076,90400.0
2010-09-08 12:45:00,54.03,54.1,54.03,54.08,40800.0,32.7076,32.75,32.7076,32.7379,40800.0
2010-09-08 12:50:00,54.08,54.09,54.06,54.07,25300.0,32.7379,32.7439,32.7258,32.7318,25300.0
2010-09-08 12:55:00,54.07,54.09,54.06,54.08,15400.0,32.7318,32.7439,32.7258,32.7379,15400.0
2010-09-08 13:00:00,54.09,54.1,54.05,54.06,52500.0,32.7439,32.75,32.7197,32.7258,52500.0
2010-09-08 13:05:00,54.06,54.07,54.02,54.06,43800.0,32.7258,32.7318,32.7016,32.7258,43800.0
2010-09-08 13:10:00,54.06,54.07,54.04,54.05,51200.0,32.7258,32.7318,32.7137,32.7197,51200.0
2010-09-08 13:15:00,54.05,54.06,54.02,54.04,23300.0,32.7197,32.7258,32.7016,32.7137,23300.0
2010-09-08 13:20:00,54.04,54.1,54.04,54.08,45100.0,32.7137,32.75,32.7137,32.7379,45100.0
2010-09-08 13:25:00,54.08,54.09,54.04,54.07,21200.0,32.7379,32.7439,32.7137,32.7318,21200.0
2010-09-08 13:30:00,54.08,54.12,54.04,54.07,95900.0,32.7379,32.7621,32.7137,32.7318,95900.0
2010-09-08 13:35:00,54.07,54.08,54.0,54.0,23700.0,32.7318,32.7379,32.6895,32.6895,23700.0
2010-09-08 13:40:00,53.99,54.01,53.86,53.87,123900.0,32.6834,32.6955,32.6047,32.6108,123900.0
2010-09-08 13:45:00,53.87,53.89,53.84,53.86,158500.0,32.6108,32.6229,32.5926,32.6047,158500.0
2010-09-08 13:50:00,53.86,53.9,53.82,53.86,128500.0,32.6047,32.6289,32.5805,32.6047,128500.0
2010-09-08 13:55:00,53.86,53.89,53.82,53.87,53700.0,32.6047,32.6229,32.5805,32.6108,53700.0
2010-09-08 14:00:00,53.86,53.86,53.75,53.75,335000.0,32.6047,32.6047,32.5381,32.5381,335000.0
2010-09-08 14:05:00,53.76,53.83,53.74,53.75,111800.0,32.5442,32.5865,32.5321,32.5381,111800.0
2010-09-08 14:10:00,53.75,53.83,53.71,53.83,65400.0,32.5381,32.5865,32.5139,32.5865,65400.0
2010-09-08 14:15:00,53.83,53.87,53.81,53.83,53000.0,32.5865,32.6108,32.5744,32.5865,53000.0
2010-09-08 14:20:00,53.83,53.92,53.82,53.92,113500.0,32.5865,32.641,32.5805,32.641,113500.0
2010-09-08 14:25:00,53.91,53.92,53.88,53.9,80200.0,32.635,32.641,32.6168,32.6289,80200.0
2010-09-08 14:30:00,53.9,53.96,53.89,53.93,44200.0,32.6289,32.6652,32.6229,32.6471,44200.0
2010-09-08 14:35:00,53.93,53.94,53.9,53.91,23300.0,32.6471,32.6531,32.6289,32.635,23300.0
2010-09-08 14:40:00,53.93,54.01,53.92,53.99,89800.0,32.6471,32.6955,32.641,32.6834,89800.0
2010-09-08 14:45:00,53.99,54.03,53.99,54.0,21200.0,32.6834,32.7076,32.6834,32.6895,21200.0
2010-09-08 14:50:00,53.99,54.01,53.99,53.99,56600.0,32.6834,32.6955,32.6834,32.6834,56600.0
2010-09-08 14:55:00,53.98,53.99,53.95,53.98,27600.0,32.6773,32.6834,32.6592,32.6773,27600.0
2010-09-08 15:00:00,53.97,54.05,53.97,54.04,102700.0,32.6713,32.7197,32.6713,32.7137,102700.0
2010-09-08 15:05:00,54.04,54.07,54.01,54.01,46500.0,32.7137,32.7318,32.6955,32.6955,46500.0
2010-09-08 15:10:00,54.01,54.01,53.96,53.96,44000.0,32.6955,32.6955,32.6652,32.6652,44000.0
2010-09-08 15:15:00,53.97,54.0,53.92,53.92,55700.0,32.6713,32.6895,32.641,32.641,55700.0
2010-09-08 15:20:00,53.91,53.98,53.88,53.89,85100.0,32.635,32.6773,32.6168,32.6229,85100.0
2010-09-08 15:25:00,53.88,53.94,53.87,53.87,57200.0,32.6168,32.6531,32.6108,32.6108,57200.0
2010-09-08 15:30:00,53.87,53.93,53.85,53.91,75500.0,32.6108,32.6471,32.5987,32.635,75500.0
2010-09-08 15:35:00,53.92,53.99,53.88,53.95,123000.0,32.641,32.6834,32.6168,32.6592,123000.0
2010-09-08 15:40:00,53.96,53.96,53.79,53.79,194700.0,32.6652,32.6652,32.5623,32.5623,194700.0
2010-09-08 15:45:00,53.79,53.83,53.75,53.78,442100.0,32.5623,32.5865,32.5381,32.5563,442100.0
2010-09-08 15:50:00,53.77,53.83,53.75,53.8,337100.0,32.5502,32.5865,32.5381,32.5684,337100.0
2010-09-08 15:55:00,53.8,53.87,53.76,53.87,652500.0,32.5684,32.6108,32.5442,32.6108,652500.0
2010-09-09 09:30:00,54.51,54.61,54.47,54.52,341500.0,32.9982,33.0587,32.974,33.0042,341500.0
2010-09-09 09:35:00,54.52,54.53,54.41,54.47,343500.0,33.0042,33.0103,32.9377,32.974,343500.0
2010-09-09 09:40:00,54.47,54.48,54.44,54.45,277600.0,32.974,32.98,32.9558,32.9619,277600.0
2010-09-09 09:45:00,54.46,54.47,54.39,54.39,91200.0,32.9679,32.974,32.9255,32.9255,91200.0
2010-09-09 09:50:00,54.39,54.5,54.39,54.49,139800.0,32.9255,32.9921,32.9255,32.9861,139800.0
2010-09-09 09:55:00,54.49,54.57,54.49,54.57,170200.0,32.9861,33.0345,32.9861,33.0345,170200.0
2010-09-09 10:00:00,54.57,54.58,54.53,54.55,146900.0,33.0345,33.0406,33.0103,33.0224,146900.0
2010-09-09 10:05:00,54.55,54.56,54.43,54.43,105500.0,33.0224,33.0285,32.9498,32.9498,105500.0
2010-09-09 10:10:00,54.43,54.44,54.33,54.38,176700.0,32.9498,32.9558,32.8892,32.9195,176700.0
2010-09-09 10:15:00,54.37,54.41,54.34,54.37,41900.0,32.9134,32.9377,32.8953,32.9134,41900.0
2010-09-09 10:20:00,54.38,54.43,54.36,54.4,37000.0,32.9195,32.9498,32.9074,32.9316,37000.0
2010-09-09 10:25:00,54.41,54.45,54.39,54.45,36300.0,32.9377,32.9619,32.9255,32.9619,36300.0
2010-09-09 10:30:00,54.45,54.47,54.37,54.37,159400.0,32.9619,32.974,32.9134,32.9134,159400.0
2010-09-09 10:35:00,54.36,54.36,54.28,54.35,173300.0,32.9074,32.9074,32.859,32.9013,173300.0
2010-09-09 10:40:00,54.35,54.36,54.28,54.29,36900.0,32.9013,32.9074,32.859,32.865,36900.0
2010-09-09 10:45:00,54.29,54.35,54.29,54.34,48800.0,32.865,32.9013,32.865,32.8953,48800.0
2010-09-09 10:50:00,54.34,54.35,54.3,54.3,15200.0,32.8953,32.9013,32.8711,32.8711,15200.0
2010-09-09 10:55:00,54.29,54.33,54.22,54.22,35200.0,32.865,32.8892,32.8226,32.8226,35200.0
2010-09-09 11:00:00,54.24,54.4,54.21,54.39,226400.0,32.8347,32.9316,32.8166,32.9255,226400.0
2010-09-09 11:05:00,54.4,54.46,54.4,54.44,44900.0,32.9316,32.9679,32.9316,32.9558,44900.0
2010-09-09 11:10:00,54.44,54.52,54.42,54.47,129800.0,32.9558,33.0042,32.9437,32.974,129800.0
2010-09-09 11:15:00,54.48,54.5,54.43,54.43,50400.0,32.98,32.9921,32.9498,32.9498,50400.0
2010-09-09 11:20:00,54.43,54.43,54.33,54.34,49700.0,32.9498,32.9498,32.8892,32.8953,49700.0
2010-09-09 11:25:00,54.35,54.45,54.35,54.45,86300.0,32.9013,32.9619,32.9013,32.9619,86300.0
2010-09-09 11:30:00,54.44,54.44,54.4,54.43,53700.0,32.9558,32.9558,32.9316,32.9498,53700.0
2010-09-09 11:35:00,54.43,54.43,54.39,54.4,59700.0,32.9498,32.9498,32.9255,32.9316,59700.0
2010-09-09 11:40:00,54.4,54.41,54.39,54.4,10000.0,32.9316,32.9377,32.9255,32.9316,10000.0
2010-09-09 11:45:00,54.4,54.41,54.33,54.36,73700.0,32.9316,32.9377,32.8892,32.9074,73700.0
2010-09-09 11:50:00,54.36,54.37,54.26,54.28,26800.0,32.9074,32.9134,32.8468,32.859,26800.0
2010-09-09 11:55:00,54.28,54.28,54.26,54.26,32400.0,32.859,32.859,32.8468,32.8468,32400.0
2010-09-09 12:00:00,54.27,54.3,54.24,54.29,47200.0,32.8529,32.8711,32.8347,32.865,47200.0
2010-09-09 12:05:00,54.29,54.32,54.28,54.31,28400.0,32.865,32.8832,32.859,32.8771,28400.0
2010-09-09 12:10:00,54.3,54.3,54.26,54.27,45100.0,32.8711,32.8711,32.8468,32.8529,45100.0
2010-09-09 12:15:00,54.27,54.3,54.26,54.29,68000.0,32.8529,32.8711,32.8468,32.865,68000.0
2010-09-09 12:20:00,54.29,54.3,54.26,54.27,15000.0,32.865,32.8711,32.8468,32.8529,15000.0
2010-09-09 12:25:00,54.28,54.31,54.27,54.3,16100.0,32.859,32.8771,32.8529,32.8711,16100.0
2010-09-09 12:30:00,54.3,54.3,54.28,54.3,18600.0,32.8711,32.8711,32.859,32.8711,18600.0
2010-09-09 12:35:00,54.29,54.31,54.26,54.31,21400.0,32.865,32.8771,32.8468,32.8771,21400.0
2010-09-09 12:40:00,54.31,54.31,54.3,54.3,15400.0,32.8771,32.8771,32.8711,32.8711,15400.0
2010-09-09 12:45:00,54.29,54.29,54.22,54.22,54800.0,32.865,32.865,32.8226,32.8226,54800.0
2010-09-09 12:50:00,54.22,54.24,54.18,54.19,29300.0,32.8226,32.8347,32.7984,32.8045,29300.0
2010-09-09 12:55:00,54.18,54.18,54.07,54.07,121000.0,32.7984,32.7984,32.7318,32.7318,121000.0
2010-09-09 13:00:00,54.08,54.11,54.03,54.08,94700.0,32.7379,32.756,32.7076,32.7379,94700.0
2010-09-09 13:05:00,54.09,54.09,54.0,54.02,21200.0,32.7439,32.7439,32.6895,32.7016,21200.0
2010-09-09 13:10:00,54.01,54.01,53.89,53.89,32100.0,32.6955,32.6955,32.6229,32.6229,32100.0
2010-09-09 13:15:00,53.9,54.0,53.89,53.98,39800.0,32.6289,32.6895,32.6229,32.6773,39800.0
2010-09-09 13:20:00,53.98,54.0,53.96,53.96,211700.0,32.6773,32.6895,32.6652,32.6652,211700.0
2010-09-09 13:25:00,53.95,53.96,53.82,53.82,526200.0,32.6592,32.6652,32.5805,32.5805,526200.0
2010-09-09 13:30:00,53.81,53.85,53.77,53.85,75500.0,32.5744,32.5987,32.5502,32.5987,75500.0
2010-09-09 13:35:00,53.85,53.91,53.85,53.89,92300.0,32.5987,32.635,32.5987,32.6229,92300.0
2010-09-09 13:40:00,53.89,53.89,53.85,53.85,20800.0,32.6229,32.6229,32.5987,32.5987,20800.0
2010-09-09 13:45:00,53.85,53.93,53.81,53.93,83800.0,32.5987,32.6471,32.5744,32.6471,83800.0
2010-09-09 13:50:00,53.92,53.95,53.92,53.92,16600.0,32.641,32.6592,32.641,32.641,16600.0
2010-09-09 13:55:00,53.92,53.92,53.76,53.83,101700.0,32.641,32.641,32.5442,32.5865,101700.0
2010-09-09 14:00:00,53.84,53.95,53.84,53.95,60400.0,32.5926,32.6592,32.5926,32.6592,60400.0
2010-09-09 14:05:00,53.95,53.97,53.9,53.92,52000.0,32.6592,32.6713,32.6289,32.641,52000.0
2010-09-09 14:10:00,53.92,53.92,53.83,53.87,27700.0,32.641,32.641,32.5865,32.6108,27700.0
2010-09-09 14:15:00,53.88,53.88,53.81,53.88,72000.0,32.6168,32.6168,32.5744,32.6168,72000.0
2010-09-09 14:20:00,53.88,53.91,53.86,53.86,139700.0,32.6168,32.635,32.6047,32.6047,139700.0
2010-09-09 14:25:00,53.87,53.92,53.82,53.87,76200.0,32.6108,32.641,32.5805,32.6108,76200.0
2010-09-09 14:30:00,53.86,53.94,53.86,53.93,26700.0,32.6047,32.6531,32.6047,32.6471,26700.0
2010-09-09 14:35:00,53.95,54.0,53.94,53.98,49700.0,32.6592,32.6895,32.6531,32.6773,49700.0
2010-09-09 14:40:00,53.98,53.98,53.93,53.95,56700.0,32.6773,32.6773,32.6471,32.6592,56700.0
2010-09-09 14:45:00,53.95,53.99,53.94,53.99,25200.0,32.6592,32.6834,32.6531,32.6834,25200.0
2010-09-09 14:50:00,53.99,54.0,53.93,53.94,27600.0,32.6834,32.6895,32.6471,32.6531,27600.0
2010-09-09 14:55:00,53.94,54.03,53.94,54.02,55100.0,32.6531,32.7076,32.6531,32.7016,55100.0
2010-09-09 15:00:00,54.02,54.04,54.0,54.04,7800.0,32.7016,32.7137,32.6895,32.7137,7800.0
2010-09-09 15:05:00,54.04,54.08,54.02,54.02,40300.0,32.7137,32.7379,32.7016,32.7016,40300.0
2010-09-09 15:10:00,54.02,54.04,54.01,54.01,21700.0,32.7016,32.7137,32.6955,32.6955,21700.0
2010-09-09 15:15:00,54.01,54.06,54.01,54.03,100900.0,32.6955,32.7258,32.6955,32.7076,100900.0
2010-09-09 15:20:00,54.03,54.06,54.01,54.06,399800.0,32.7076,32.7258,32.6955,32.7258,399800.0
2010-09-09 15:25:00,54.06,54.08,54.01,54.03,241800.0,32.7258,32.7379,32.6955,32.7076,241800.0
2010-09-09 15:30:00,54.04,54.07,54.03,54.07,43400.0,32.7137,32.7318,32.7076,32.7318,43400.0
2010-09-09 15:35:00,54.07,54.13,54.04,54.12,56000.0,32.7318,32.7682,32.7137,32.7621,56000.0
2010-09-09 15:40:00,54.13,54.14,54.04,54.06,101600.0,32.7682,32.7742,32.7137,32.7258,101600.0
2010-09-09 15:45:00,54.05,54.09,54.01,54.04,125500.0,32.7197,32.7439,32.6955,32.7137,125500.0
2010-09-09 15:50:00,54.04,54.04,53.94,53.95,244600.0,32.7137,32.7137,32.6531,32.6592,244600.0
2010-09-09 15:55:00,53.95,53.96,53.9,53.93,508100.0,32.6592,32.6652,32.6289,32.6471,508100.0
2010-09-10 09:30:00,54.28,54.35,54.18,54.21,132000.0,32.859,32.9013,32.7984,32.8166,132000.0
2010-09-10 09:35:00,54.21,54.3,54.19,54.22,126200.0,32.8166,32.8711,32.8045,32.8226,126200.0
2010-09-10 09:40:00,54.22,54.35,54.21,54.34,92100.0,32.8226,32.9013,32.8166,32.8953,92100.0
2010-09-10 09:45:00,54.34,54.38,54.3,54.38,115500.0,32.8953,32.9195,32.8711,32.9195,115500.0
2010-09-10 09:50:00,54.39,54.51,54.39,54.48,286800.0,32.9255,32.9982,32.9255,32.98,286800.0
2010-09-10 09:55:00,54.48,54.53,54.42,54.42,326200.0,32.98,33.0103,32.9437,32.9437,326200.0
2010-09-10 10:00:00,54.41,54.47,54.39,54.45,61100.0,32.9377,32.974,32.9255,32.9619,61100.0
2010-09-10 10:05:00,54.45,54.45,54.37,54.41,69900.0,32.9619,32.9619,32.9134,32.9377,69900.0
2010-09-10 10:10:00,54.41,54.42,54.34,54.4,61300.0,32.9377,32.9437,32.8953,32.9316,61300.0
2010-09-10 10:15:00,54.39,54.39,54.35,54.39,137200.0,32.9255,32.9255,32.9013,32.9255,137200.0
2010-09-10 10:20:00,54.39,54.45,54.38,54.41,57800.0,32.9255,32.9619,32.9195,32.9377,57800.0
2010-09-10 10:25:00,54.4,54.44,54.38,54.43,74100.0,32.9316,32.9558,32.9195,32.9498,74100.0
2010-09-10 10:30:00,54.43,54.53,54.43,54.5,182800.0,32.9498,33.0103,32.9498,32.9921,182800.0
2010-09-10 10:35:00,54.49,54.5,54.47,54.48,55400.0,32.9861,32.9921,32.974,32.98,55400.0
2010-09-10 10:40:00,54.47,54.47,54.41,54.43,104500.0,32.974,32.974,32.9377,32.9498,104500.0
2010-09-10 10:45:00,54.43,54.47,54.41,54.45,47100.0,32.9498,32.974,32.9377,32.9619,47100.0
2010-09-10 10:50:00,54.45,54.51,54.45,54.5,61800.0,32.9619,32.9982,32.9619,32.9921,61800.0
2010-09-10 10:55:00,54.51,54.6,54.5,54.59,158500.0,32.9982,33.0527,32.9921,33.0466,158500.0
2010-09-10 11:00:00,54.59,54.6,54.55,54.57,55100.0,33.0466,33.0527,33.0224,33.0345,55100.0
2010-09-10 11:05:00,54.57,54.58,54.45,54.47,31700.0,33.0345,33.0406,32.9619,32.974,31700.0
2010-09-10 11:10:00,54.46,54.49,54.45,54.49,57500.0,32.9679,32.9861,32.9619,32.9861,57500.0
2010-09-10 11:15:00,54.49,54.52,54.46,54.49,78900.0,32.9861,33.0042,32.9679,32.9861,78900.0
2010-09-10 11:20:00,54.49,54.53,54.49,54.51,110400.0,32.9861,33.0103,32.9861,32.9982,110400.0
2010-09-10 11:25:00,54.51,54.55,54.51,54.55,77000.0,32.9982,33.0224,32.9982,33.0224,77000.0
2010-09-10 11:30:00,54.55,54.57,54.51,54.51,52200.0,33.0224,33.0345,32.9982,32.9982,52200.0
2010-09-10 11:35:00,54.52,54.55,54.5,54.52,34700.0,33.0042,33.0224,32.9921,33.0042,34700.0
2010-09-10 11:40:00,54.51,54.53,54.47,54.48,55400.0,32.9982,33.0103,32.974,32.98,55400.0
2010-09-10 11:45:00,54.48,54.53,54.43,54.45,191600.0,32.98,33.0103,32.9498,32.9619,191600.0
2010-09-10 11:50:00,54.44,54.47,54.4,54.43,127600.0,32.9558,32.974,32.9316,32.9498,127600.0
2010-09-10 11:55:00,54.43,54.43,54.32,54.4,53800.0,32.9498,32.9498,32.8832,32.9316,53800.0
2010-09-10 12:00:00,54.39,54.42,54.35,54.41,69300.0,32.9255,32.9437,32.9013,32.9377,69300.0
2010-09-10 12:05:00,54.41,54.42,54.34,54.36,130800.0,32.9377,32.9437,32.8953,32.9074,130800.0
2010-09-10 12:10:00,54.37,54.45,54.36,54.44,70500.0,32.9134,32.9619,32.9074,32.9558,70500.0
2010-09-10 12:15:00,54.44,54.45,54.4,54.42,126200.0,32.9558,32.9619,32.9316,32.9437,126200.0
2010-09-10 12:20:00,54.42,54.47,54.42,54.47,64100.0,32.9437,32.974,32.9437,32.974,64100.0
2010-09-10 12:25:00,54.46,54.49,54.46,54.49,181400.0,32.9679,32.9861,32.9679,32.9861,181400.0
2010-09-10 12:30:00,54.48,54.48,54.4,54.45,53900.0,32.98,32.98,32.9316,32.9619,53900.0
2010-09-10 12:35:00,54.45,54.49,54.4,54.49,44000.0,32.9619,32.9861,32.9316,32.9861,44000.0
2010-09-10 12:40:00,54.49,54.57,54.47,54.57,86600.0,32.9861,33.0345,32.974,33.0345,86600.0
2010-09-10 12:45:00,54.57,54.58,54.55,54.57,62900.0,33.0345,33.0406,33.0224,33.0345,62900.0
2010-09-10 12:50:00,54.57,54.59,54.55,54.57,57600.0,33.0345,33.0466,33.0224,33.0345,57600.0
2010-09-10 12:55:00,54.57,54.57,54.48,54.49,51400.0,33.0345,33.0345,32.98,32.9861,51400.0
2010-09-10 13:00:00,54.49,54.53,54.48,54.51,21200.0,32.9861,33.0103,32.98,32.9982,21200.0
2010-09-10 13:05:00,54.52,54.57,54.5,54.54,60000.0,33.0042,33.0345,32.9921,33.0163,60000.0
2010-09-10 13:10:00,54.54,54.55,54.5,54.5,25500.0,33.0163,33.0224,32.9921,32.9921,25500.0
2010-09-10 13:15:00,54.5,54.53,54.49,54.52,18600.0,32.9921,33.0103,32.9861,33.0042,18600.0
2010-09-10 13:20:00,54.52,54.53,54.49,54.5,148800.0,33.0042,33.0103,32.9861,32.9921,148800.0
2010-09-10 13:25:00,54.51,54.56,54.5,54.56,54800.0,32.9982,33.0285,32.9921,33.0285,54800.0
2010-09-10 13:30:00,54.55,54.62,54.55,54.62,48800.0,33.0224,33.0648,33.0224,33.0648,48800.0
2010-09-10 13:35:00,54.63,54.63,54.55,54.57,199000.0,33.0708,33.0708,33.0224,33.0345,199000.0
2010-09-10 13:40:00,54.57,54.57,54.47,54.47,17400.0,33.0345,33.0345,32.974,32.974,17400.0
2010-09-10 13:45:00,54.47,54.5,54.44,54.49,39300.0,32.974,32.9921,32.9558,32.9861,39300.0
2010-09-10 13:50:00,54.49,54.52,54.47,54.48,33300.0,32.9861,33.0042,32.974,32.98,33300.0
2010-09-10 13:55:00,54.47,54.49,54.44,54.49,32600.0,32.974,32.9861,32.9558,32.9861,32600.0
2010-09-10 14:00:00,54.49,54.51,54.45,54.51,42500.0,32.9861,32.9982,32.9619,32.9982,42500.0
2010-09-10 14:05:00,54.51,54.53,54.5,54.5,31500.0,32.9982,33.0103,32.9921,32.9921,31500.0
2010-09-10 14:10:00,54.51,54.54,54.48,54.48,38000.0,32.9982,33.0163,32.98,32.98,38000.0
2010-09-10 14:15:00,54.48,54.53,54.48,54.51,21900.0,32.98,33.0103,32.98,32.9982,21900.0
2010-09-10 14:20:00,54.51,54.54,54.49,54.52,30800.0,32.9982,33.0163,32.9861,33.0042,30800.0
2010-09-10 14:25:00,54.53,54.59,54.53,54.55,110300.0,33.0103,33.0466,33.0103,33.0224,110300.0
2010-09-10 14:30:00,54.56,54.57,54.53,54.55,36300.0,33.0285,33.0345,33.0103,33.0224,36300.0
2010-09-10 14:35:00,54.54,54.59,54.54,54.56,55600.0,33.0163,33.0466,33.0163,33.0285,55600.0
2010-09-10 14:40:00,54.57,54.6,54.54,54.59,42700.0,33.0345,33.0527,33.0163,33.0466,42700.0
2010-09-10 14:45:00,54.58,54.58,54.51,54.51,33500.0,33.0406,33.0406,32.9982,32.9982,33500.0
2010-09-10 14:50:00,54.52,54.57,54.51,54.57,57400.0,33.0042,33.0345,32.9982,33.0345,57400.0
2010-09-10 14:55:00,54.57,54.58,54.57,54.58,14000.0,33.0345,33.0406,33.0345,33.0406,14000.0
2010-09-10 15:00:00,54.58,54.6,54.54,54.55,61600.0,33.0406,33.0527,33.0163,33.0224,61600.0
2010-09-10 15:05:00,54.54,54.58,54.53,54.55,67000.0,33.0163,33.0406,33.0103,33.0224,67000.0
2010-09-10 15:10:00,54.56,54.59,54.55,54.58,22100.0,33.0285,33.0466,33.0224,33.0406,22100.0
2010-09-10 15:15:00,54.59,54.61,54.58,54.59,36600.0,33.0466,33.0587,33.0406,33.0466,36600.0
2010-09-10 15:20:00,54.59,54.6,54.55,54.57,24200.0,33.0466,33.0527,33.0224,33.0345,24200.0
2010-09-10 15:25:00,54.58,54.63,54.57,54.62,52400.0,33.0406,33.0708,33.0345,33.0648,52400.0
2010-09-10 15:30:00,54.61,54.62,54.57,54.58,73500.0,33.0587,33.0648,33.0345,33.0406,73500.0
2010-09-10 15:35:00,54.58,54.58,54.5,54.52,165600.0,33.0406,33.0406,32.9921,33.0042,165600.0
2010-09-10 15:40:00,54.51,54.52,54.48,54.51,151900.0,32.9982,33.0042,32.98,32.9982,151900.0
2010-09-10 15:45:00,54.51,54.57,54.49,54.51,217600.0,32.9982,33.0345,32.9861,32.9982,217600.0
2010-09-10 15:50:00,54.51,54.51,54.48,54.49,236800.0,32.9982,32.9982,32.98,32.9861,236800.0
2010-09-10 15:55:00,54.48,54.53,54.45,54.53,655400.0,32.98,33.0103,32.9619,33.0103,655400.0
2010-09-13 09:30:00,55.0,55.07,54.87,54.87,233500.0,33.2948,33.3372,33.2161,33.2161,233500.0
2010-09-13 09:35:00,54.88,55.0,54.87,54.98,385600.0,33.2222,33.2948,33.2161,33.2827,385600.0
2010-09-13 09:40:00,54.98,54.99,54.88,54.89,377200.0,33.2827,33.2888,33.2222,33.2282,377200.0
2010-09-13 09:45:00,54.89,54.91,54.77,54.77,130100.0,33.2282,33.2403,33.1556,33.1556,130100.0
2010-09-13 09:50:00,54.78,54.8,54.72,54.77,102800.0,33.1616,33.1737,33.1253,33.1556,102800.0
2010-09-13 09:55:00,54.77,54.77,54.57,54.64,87900.0,33.1556,33.1556,33.0345,33.0769,87900.0
2010-09-13 10:00:00,54.64,54.8,54.64,54.79,167100.0,33.0769,33.1737,33.0769,33.1677,167100.0
2010-09-13 10:05:00,54.79,54.93,54.79,54.89,203400.0,33.1677,33.2524,33.1677,33.2282,203400.0
2010-09-13 10:10:00,54.89,54.96,54.85,54.91,533400.0,33.2282,33.2706,33.204,33.2403,533400.0
2010-09-13 10:15:00,54.91,54.95,54.91,54.92,70200.0,33.2403,33.2645,33.2403,33.2464,70200.0
2010-09-13 10:20:00,54.92,54.92,54.87,54.91,81200.0,33.2464,33.2464,33.2161,33.2403,81200.0
2010-09-13 10:25:00,54.92,54.95,54.9,54.95,96600.0,33.2464,33.2645,33.2343,33.2645,96600.0
2010-09-13 10:30:00,54.96,55.03,54.93,54.93,162000.0,33.2706,33.313,33.2524,33.2524,162000.0
2010-09-13 10:35:00,54.93,55.01,54.93,54.98,255500.0,33.2524,33.3009,33.2524,33.2827,255500.0
2010-09-13 10:40:00,54.97,54.97,54.93,54.94,25300.0,33.2767,33.2767,33.2524,33.2585,25300.0
2010-09-13 10:45:00,54.94,55.01,54.94,55.01,52900.0,33.2585,33.3009,33.2585,33.3009,52900.0
2010-09-13 10:50:00,55.02,55.02,54.95,54.97,42500.0,33.3069,33.3069,33.2645,33.2767,42500.0
2010-09-13 10:55:00,54.97,54.98,54.92,54.95,47900.0,33.2767,33.2827,33.2464,33.2645,47900.0
2010-09-13 11:00:00,54.95,54.98,54.94,54.96,75300.0,33.2645,33.2827,33.2585,33.2706,75300.0
2010-09-13 11:05:00,54.97,54.97,54.9,54.9,122000.0,33.2767,33.2767,33.2343,33.2343,122000.0
2010-09-13 11:10:00,54.89,54.91,54.86,54.91,62900.0,33.2282,33.2403,33.2101,33.2403,62900.0
2010-09-13 11:15:00,54.91,54.96,54.9,54.96,46300.0,33.2403,33.2706,33.2343,33.2706,46300.0
2010-09-13 11:20:00,54.97,54.98,54.94,54.94,34200.0,33.2767,33.2827,33.2585,33.2585,34200.0
2010-09-13 11:25:00,54.94,54.97,54.9,54.95,90900.0,33.2585,33.2767,33.2343,33.2645,90900.0
2010-09-13 11:30:00,54.96,54.96,54.85,54.87,84900.0,33.2706,33.2706,33.204,33.2161,84900.0
2010-09-13 11:35:00,54.87,54.88,54.82,54.88,196100.0,33.2161,33.2222,33.1859,33.2222,196100.0
2010-09-13 11:40:00,54.88,54.88,54.77,54.77,49000.0,33.2222,33.2222,33.1556,33.1556,49000.0
2010-09-13 11:45:00,54.78,54.86,54.77,54.81,46600.0,33.1616,33.2101,33.1556,33.1798,46600.0
2010-09-13 11:50:00,54.81,54.85,54.81,54.84,34000.0,33.1798,33.204,33.1798,33.198,34000.0
2010-09-13 11:55:00,54.85,54.9,54.85,54.9,19300.0,33.204,33.2343,33.204,33.2343,19300.0
2010-09-13 12:00:00,54.88,54.88,54.82,54.82,40000.0,33.2222,33.2222,33.1859,33.1859,40000.0
2010-09-13 12:05:00,54.82,54.83,54.78,54.78,25100.0,33.1859,33.1919,33.1616,33.1616,25100.0
2010-09-13 12:10:00,54.79,54.81,54.78,54.79,19200.0,33.1677,33.1798,33.1616,33.1677,19200.0
2010-09-13 12:15:00,54.78,54.79,54.71,54.77,62000.0,33.1616,33.1677,33.1193,33.1556,62000.0
2010-09-13 12:20:00,54.78,54.78,54.62,54.67,113900.0,33.1616,33.1616,33.0648,33.095,113900.0
2010-09-13 12:25:00,54.66,54.74,54.66,54.74,49100.0,33.089,33.1374,33.089,33.1374,49100.0
2010-09-13 12:30:00,54.73,54.73,54.69,54.69,36100.0,33.1314,33.1314,33.1072,33.1072,36100.0
2010-09-13 12:35:00,54.7,54.76,54.67,54.68,45000.0,33.1132,33.1495,33.095,33.1011,45000.0
2010-09-13 12:40:00,54.69,54.75,54.68,54.75,51800.0,33.1072,33.1435,33.1011,33.1435,51800.0
2010-09-13 12:45:00,54.75,54.75,54.69,54.73,36600.0,33.1435,33.1435,33.1072,33.1314,36600.0
2010-09-13 12:50:00,54.73,54.73,54.7,54.71,15700.0,33.1314,33.1314,33.1132,33.1193,15700.0
2010-09-13 12:55:00,54.7,54.75,54.7,54.74,23900.0,33.1132,33.1435,33.1132,33.1374,23900.0
2010-09-13 13:00:00,54.74,54.78,54.73,54.75,38400.0,33.1374,33.1616,33.1314,33.1435,38400.0
2010-09-13 13:05:00,54.75,54.75,54.72,54.72,16800.0,33.1435,33.1435,33.1253,33.1253,16800.0
2010-09-13 13:10:00,54.72,54.75,54.71,54.73,20000.0,33.1253,33.1435,33.1193,33.1314,20000.0
2010-09-13 13:15:00,54.73,54.73,54.67,54.68,24100.0,33.1314,33.1314,33.095,33.1011,24100.0
2010-09-13 13:20:00,54.69,54.81,54.69,54.79,92700.0,33.1072,33.1798,33.1072,33.1677,92700.0
2010-09-13 13:25:00,54.8,54.83,54.8,54.8,44800.0,33.1737,33.1919,33.1737,33.1737,44800.0
2010-09-13 13:30:00,54.8,54.82,54.77,54.82,13400.0,33.1737,33.1859,33.1556,33.1859,13400.0
2010-09-13 13:35:00,54.83,54.85,54.8,54.8,144500.0,33.1919,33.204,33.1737,33.1737,144500.0
2010-09-13 13:40:00,54.79,54.79,54.75,54.75,19200.0,33.1677,33.1677,33.1435,33.1435,19200.0
2010-09-13 13:45:00,54.74,54.8,54.74,54.79,16300.0,33.1374,33.1737,33.1374,33.1677,16300.0
2010-09-13 13:50:00,54.79,54.79,54.74,54.76,23000.0,33.1677,33.1677,33.1374,33.1495,23000.0
2010-09-13 13:55:00,54.77,54.77,54.67,54.67,48900.0,33.1556,33.1556,33.095,33.095,48900.0
2010-09-13 14:00:00,54.68,54.72,54.63,54.69,86800.0,33.1011,33.1253,33.0708,33.1072,86800.0
2010-09-13 14:05:00,54.69,54.71,54.66,54.67,49000.0,33.1072,33.1193,33.089,33.095,49000.0
2010-09-13 14:10:00,54.68,54.69,54.66,54.67,23400.0,33.1011,33.1072,33.089,33.095,23400.0
2010-09-13 14:15:00,54.67,54.76,54.65,54.75,274600.0,33.095,33.1495,33.0829,33.1435,274600.0
2010-09-13 14:20:00,54.74,54.8,54.74,54.76,329400.0,33.1374,33.1737,33.1374,33.1495,329400.0
2010-09-13 14:25:00,54.76,54.85,54.76,54.83,68100.0,33.1495,33.204,33.1495,33.1919,68100.0
2010-09-13 14:30:00,54.84,54.84,54.8,54.82,21300.0,33.198,33.198,33.1737,33.1859,21300.0
2010-09-13 14:35:00,54.82,54.84,54.81,54.81,17500.0,33.1859,33.198,33.1798,33.1798,17500.0
2010-09-13 14:40:00,54.81,54.84,54.8,54.84,28700.0,33.1798,33.198,33.1737,33.198,28700.0
2010-09-13 14:45:00,54.84,54.88,54.83,54.83,86200.0,33.198,33.2222,33.1919,33.1919,86200.0
2010-09-13 14:50:00,54.84,54.88,54.84,54.86,32200.0,33.198,33.2222,33.198,33.2101,32200.0
2010-09-13 14:55:00,54.85,54.86,54.83,54.85,36700.0,33.204,33.2101,33.1919,33.204,36700.0
2010-09-13 15:00:00,54.84,54.85,54.82,54.83,45500.0,33.198,33.204,33.1859,33.1919,45500.0
2010-09-13 15:05:00,54.82,54.82,54.77,54.78,76600.0,33.1859,33.1859,33.1556,33.1616,76600.0
2010-09-13 15:10:00,54.79,54.81,54.77,54.8,68100.0,33.1677,33.1798,33.1556,33.1737,68100.0
2010-09-13 15:15:00,54.79,54.83,54.79,54.82,34400.0,33.1677,33.1919,33.1677,33.1859,34400.0
2010-09-13 15:20:00,54.83,54.88,54.82,54.87,94700.0,33.1919,33.2222,33.1859,33.2161,94700.0
2010-09-13 15:25:00,54.87,54.89,54.83,54.88,123200.0,33.2161,33.2282,33.1919,33.2222,123200.0
2010-09-13 15:30:00,54.88,54.9,54.86,54.88,87500.0,33.2222,33.2343,33.2101,33.2222,87500.0
2010-09-13 15:35:00,54.89,54.95,54.88,54.95,304600.0,33.2282,33.2645,33.2222,33.2645,304600.0
2010-09-13 15:40:00,54.95,54.99,54.93,54.95,434600.0,33.2645,33.2888,33.2524,33.2645,434600.0
2010-09-13 15:45:00,54.95,54.97,54.89,54.93,501500.0,33.2645,33.2767,33.2282,33.2524,501500.0
2010-09-13 15:50:00,54.93,54.96,54.91,54.96,427800.0,33.2524,33.2706,33.2403,33.2706,427800.0
2010-09-13 15:55:00,54.96,54.96,54.87,54.93,723700.0,33.2706,33.2706,33.2161,33.2524,723700.0
2010-09-14 09:30:00,54.85,54.88,54.71,54.71,108100.0,33.204,33.2222,33.1193,33.1193,108100.0
2010-09-14 09:35:00,54.7,54.77,54.58,54.77,145200.0,33.1132,33.1556,33.0406,33.1556,145200.0
2010-09-14 09:40:00,54.77,54.8,54.56,54.56,145800.0,33.1556,33.1737,33.0285,33.0285,145800.0
2010-09-14 09:45:00,54.56,54.71,54.54,54.63,221400.0,33.0285,33.1193,33.0163,33.0708,221400.0
2010-09-14 09:50:00,54.62,54.72,54.59,54.7,154800.0,33.0648,33.1253,33.0466,33.1132,154800.0
2010-09-14 09:55:00,54.7,54.75,54.68,54.73,60100.0,33.1132,33.1435,33.1011,33.1314,60100.0
2010-09-14 10:00:00,54.73,54.81,54.66,54.8,98400.0,33.1314,33.1798,33.089,33.1737,98400.0
2010-09-14 10:05:00,54.81,54.81,54.72,54.72,67300.0,33.1798,33.1798,33.1253,33.1253,67300.0
2010-09-14 10:10:00,54.73,54.75,54.64,54.64,68600.0,33.1314,33.1435,33.0769,33.0769,68600.0
2010-09-14 10:15:00,54.63,54.76,54.6,54.76,71500.0,33.0708,33.1495,33.0527,33.1495,71500.0
2010-09-14 10:20:00,54.76,54.79,54.71,54.71,153000.0,33.1495,33.1677,33.1193,33.1193,153000.0
2010-09-14 10:25:00,54.7,54.81,54.7,54.79,163200.0,33.1132,33.1798,33.1132,33.1677,163200.0
2010-09-14 10:30:00,54.79,54.83,54.78,54.81,117300.0,33.1677,33.1919,33.1616,33.1798,117300.0
2010-09-14 10:35:00,54.81,54.89,54.8,54.8,218500.0,33.1798,33.2282,33.1737,33.1737,218500.0
2010-09-14 10:40:00,54.81,54.87,54.79,54.86,139800.0,33.1798,33.2161,33.1677,33.2101,139800.0
2010-09-14 10:45:00,54.87,55.03,54.86,55.02,332600.0,33.2161,33.313,33.2101,33.3069,332600.0
2010-09-14 10:50:00,55.02,55.04,54.96,54.99,73700.0,33.3069,33.319,33.2706,33.2888,73700.0
2010-09-14 10:55:00,55.0,55.01,54.96,54.96,203900.0,33.2948,33.3009,33.2706,33.2706,203900.0
2010-09-14 11:00:00,54.96,54.97,54.93,54.94,68900.0,33.2706,33.2767,33.2524,33.2585,68900.0
2010-09-14 11:05:00,54.94,55.12,54.94,55.11,436200.0,33.2585,33.3675,33.2585,33.3614,436200.0
2010-09-14 11:10:00,55.1,55.19,55.08,55.19,1009700.0,33.3554,33.4098,33.3432,33.4098,1009700.0
2010-09-14 11:15:00,55.19,55.23,55.1,55.11,352400.0,33.4098,33.434,33.3554,33.3614,352400.0
2010-09-14 11:20:00,55.12,55.12,54.99,55.01,160700.0,33.3675,33.3675,33.2888,33.3009,160700.0
2010-09-14 11:25:00,55.01,55.03,54.98,55.02,63100.0,33.3009,33.313,33.2827,33.3069,63100.0
2010-09-14 11:30:00,55.02,55.06,54.99,55.0,135900.0,33.3069,33.3311,33.2888,33.2948,135900.0
2010-09-14 11:35:00,55.0,55.0,54.87,54.9,291800.0,33.2948,33.2948,33.2161,33.2343,291800.0
2010-09-14 11:40:00,54.9,54.99,54.89,54.94,143600.0,33.2343,33.2888,33.2282,33.2585,143600.0
2010-09-14 11:45:00,54.93,54.97,54.89,54.95,102100.0,33.2524,33.2767,33.2282,33.2645,102100.0
2010-09-14 11:50:00,54.94,54.99,54.94,54.94,79100.0,33.2585,33.2888,33.2585,33.2585,79100.0
2010-09-14 11:55:00,54.95,55.09,54.94,55.09,205900.0,33.2645,33.3493,33.2585,33.3493,205900.0
2010-09-14 12:00:00,55.09,55.1,55.03,55.04,175100.0,33.3493,33.3554,33.313,33.319,175100.0
2010-09-14 12:05:00,55.04,55.11,55.03,55.07,151900.0,33.319,33.3614,33.313,33.3372,151900.0
2010-09-14 12:10:00,55.06,55.1,55.06,55.06,159600.0,33.3311,33.3554,33.3311,33.3311,159600.0
2010-09-14 12:15:00,55.07,55.1,55.06,55.09,183600.0,33.3372,33.3554,33.3311,33.3493,183600.0
2010-09-14 12:20:00,55.1,55.1,55.08,55.09,20700.0,33.3554,33.3554,33.3432,33.3493,20700.0
2010-09-14 12:25:00,55.08,55.09,55.01,55.04,100000.0,33.3432,33.3493,33.3009,33.319,100000.0
2010-09-14 12:30:00,55.04,55.04,54.97,55.0,353800.0,33.319,33.319,33.2767,33.2948,353800.0
2010-09-14 12:35:00,54.99,55.01,54.96,54.99,168800.0,33.2888,33.3009,33.2706,33.2888,168800.0
2010-09-14 12:40:00,54.98,55.0,54.94,54.99,134200.0,33.2827,33.2948,33.2585,33.2888,134200.0
2010-09-14 12:45:00,54.98,54.98,54.88,54.88,57700.0,33.2827,33.2827,33.2222,33.2222,57700.0
2010-09-14 12:50:00,54.88,54.9,54.84,54.85,184900.0,33.2222,33.2343,33.198,33.204,184900.0
2010-09-14 12:55:00,54.84,54.86,54.78,54.82,254900.0,33.198,33.2101,33.1616,33.1859,254900.0
2010-09-14 13:00:00,54.82,54.89,54.82,54.88,242100.0,33.1859,33.2282,33.1859,33.2222,242100.0
2010-09-14 13:05:00,54.88,54.89,54.87,54.87,91200.0,33.2222,33.2282,33.2161,33.2161,91200.0
2010-09-14 13:10:00,54.87,54.88,54.83,54.83,61000.0,33.2161,33.2222,33.1919,33.1919,61000.0
2010-09-14 13:15:00,54.83,54.85,54.79,54.83,107600.0,33.1919,33.204,33.1677,33.1919,107600.0
2010-09-14 13:20:00,54.82,54.82,54.76,54.77,87700.0,33.1859,33.1859,33.1495,33.1556,87700.0
2010-09-14 13:25:00,54.77,54.78,54.72,54.77,85500.0,33.1556,33.1616,33.1253,33.1556,85500.0
2010-09-14 13:30:00,54.77,54.79,54.75,54.76,75300.0,33.1556,33.1677,33.1435,33.1495,75300.0
2010-09-14 13:35:00,54.75,54.8,54.74,54.75,81000.0,33.1435,33.1737,33.1374,33.1435,81000.0
2010-09-14 13:40:00,54.74,54.76,54.71,54.72,71200.0,33.1374,33.1495,33.1193,33.1253,71200.0
2010-09-14 13:45:00,54.71,54.71,54.61,54.62,199800.0,33.1193,33.1193,33.0587,33.0648,199800.0
2010-09-14 13:50:00,54.62,54.67,54.62,54.66,177900.0,33.0648,33.095,33.0648,33.089,177900.0
2010-09-14 13:55:00,54.66,54.69,54.59,54.69,230000.0,33.089,33.1072,33.0466,33.1072,230000.0
2010-09-14 14:00:00,54.69,54.75,54.69,54.74,390000.0,33.1072,33.1435,33.1072,33.1374,390000.0
2010-09-14 14:05:00,54.74,54.78,54.7,54.78,79600.0,33.1374,33.1616,33.1132,33.1616,79600.0
2010-09-14 14:10:00,54.79,54.8,54.74,54.76,56700.0,33.1677,33.1737,33.1374,33.1495,56700.0
2010-09-14 14:15:00,54.77,54.79,54.76,54.79,21300.0,33.1556,33.1677,33.1495,33.1677,21300.0
2010-09-14 14:20:00,54.79,54.81,54.77,54.81,64000.0,33.1677,33.1798,33.1556,33.1798,64000.0
2010-09-14 14:25:00,54.82,54.84,54.78,54.82,98300.0,33.1859,33.198,33.1616,33.1859,98300.0
2010-09-14 14:30:00,54.83,54.84,54.74,54.75,72700.0,33.1919,33.198,33.1374,33.1435,72700.0
2010-09-14 14:35:00,54.76,54.88,54.76,54.88,125900.0,33.1495,33.2222,33.1495,33.2222,125900.0
2010-09-14 14:40:00,54.87,54.92,54.86,54.87,81400.0,33.2161,33.2464,33.2101,33.2161,81400.0
2010-09-14 14:45:00,54.86,54.89,54.85,54.86,66600.0,33.2101,33.2282,33.204,33.2101,66600.0
2010-09-14 14:50:00,54.87,54.93,54.87,54.91,81800.0,33.2161,33.2524,33.2161,33.2403,81800.0
2010-09-14 14:55:00,54.92,54.94,54.91,54.92,43100.0,33.2464,33.2585,33.2403,33.2464,43100.0
2010-09-14 15:00:00,54.92,54.96,54.92,54.95,38000.0,33.2464,33.2706,33.2464,33.2645,38000.0
2010-09-14 15:05:00,54.96,54.96,54.92,54.96,31400.0,33.2706,33.2706,33.2464,33.2706,31400.0
2010-09-14 15:10:00,54.96,54.97,54.92,54.92,47600.0,33.2706,33.2767,33.2464,33.2464,47600.0
2010-09-14 15:15:00,54.92,54.92,54.88,54.91,61100.0,33.2464,33.2464,33.2222,33.2403,61100.0
2010-09-14 15:20:00,54.9,54.98,54.9,54.92,166600.0,33.2343,33.2827,33.2343,33.2464,166600.0
2010-09-14 15:25:00,54.92,54.95,54.92,54.93,16800.0,33.2464,33.2645,33.2464,33.2524,16800.0
2010-09-14 15:30:00,54.92,55.0,54.92,55.0,127100.0,33.2464,33.2948,33.2464,33.2948,127100.0
2010-09-14 15:35:00,55.0,55.04,54.99,55.03,159300.0,33.2948,33.319,33.2888,33.313,159300.0
2010-09-14 15:40:00,55.04,55.04,54.87,54.88,368100.0,33.319,33.319,33.2161,33.2222,368100.0
2010-09-14 15:45:00,54.88,54.93,54.78,54.88,414500.0,33.2222,33.2524,33.1616,33.2222,414500.0
2010-09-14 15:50:00,54.87,54.87,54.75,54.81,397900.0,33.2161,33.2161,33.1435,33.1798,397900.0
2010-09-14 15:55:00,54.8,54.82,54.74,54.75,554800.0,33.1737,33.1859,33.1374,33.1435,554800.0
2010-09-15 09:30:00,54.4,54.43,54.23,54.29,600500.0,32.9316,32.9498,32.8287,32.865,600500.0
2010-09-15 09:35:00,54.29,54.3,54.1,54.1,392300.0,32.865,32.8711,32.75,32.75,392300.0
2010-09-15 09:40:00,54.11,54.36,54.09,54.3,407600.0,32.756,32.9074,32.7439,32.8711,407600.0
2010-09-15 09:45:00,54.29,54.38,54.16,54.37,378500.0,32.865,32.9195,32.7863,32.9134,378500.0
2010-09-15 09:50:00,54.37,54.41,54.32,54.34,150400.0,32.9134,32.9377,32.8832,32.8953,150400.0
2010-09-15 09:55:00,54.34,54.39,54.28,54.39,262600.0,32.8953,32.9255,32.859,32.9255,262600.0
2010-09-15 10:00:00,54.39,54.48,54.36,54.4,384500.0,32.9255,32.98,32.9074,32.9316,384500.0
2010-09-15 10:05:00,54.4,54.49,54.38,54.49,354800.0,32.9316,32.9861,32.9195,32.9861,354800.0
2010-09-15 10:10:00,54.49,54.49,54.39,54.45,336200.0,32.9861,32.9861,32.9255,32.9619,336200.0
2010-09-15 10:15:00,54.45,54.54,54.43,54.44,331000.0,32.9619,33.0163,32.9498,32.9558,331000.0
2010-09-15 10:20:00,54.43,54.5,54.4,54.42,215700.0,32.9498,32.9921,32.9316,32.9437,215700.0
2010-09-15 10:25:00,54.42,54.42,54.27,54.29,128600.0,32.9437,32.9437,32.8529,32.865,128600.0
2010-09-15 10:30:00,54.29,54.45,54.28,54.31,381200.0,32.865,32.9619,32.859,32.8771,381200.0
2010-09-15 10:35:00,54.31,54.33,54.27,54.29,205300.0,32.8771,32.8892,32.8529,32.865,205300.0
2010-09-15 10:40:00,54.29,54.35,54.28,54.34,195800.0,32.865,32.9013,32.859,32.8953,195800.0
2010-09-15 10:45:00,54.35,54.38,54.28,54.3,139900.0,32.9013,32.9195,32.859,32.8711,139900.0
2010-09-15 10:50:00,54.3,54.3,54.15,54.22,186600.0,32.8711,32.8711,32.7803,32.8226,186600.0
2010-09-15 10:55:00,54.22,54.43,54.22,54.43,210200.0,32.8226,32.9498,32.8226,32.9498,210200.0
2010-09-15 11:00:00,54.43,54.44,54.27,54.29,225500.0,32.9498,32.9558,32.8529,32.865,225500.0
2010-09-15 11:05:00,54.29,54.31,54.2,54.22,110000.0,32.865,32.8771,32.8105,32.8226,110000.0
2010-09-15 11:10:00,54.23,54.23,54.17,54.21,153100.0,32.8287,32.8287,32.7924,32.8166,153100.0
2010-09-15 11:15:00,54.22,54.27,54.16,54.23,88200.0,32.8226,32.8529,32.7863,32.8287,88200.0
2010-09-15 11:20:00,54.23,54.26,54.2,54.22,72800.0,32.8287,32.8468,32.8105,32.8226,72800.0
2010-09-15 11:25:00,54.21,54.23,54.18,54.19,79300.0,32.8166,32.8287,32.7984,32.8045,79300.0
2010-09-15 11:30:00,54.19,54.21,54.16,54.2,93000.0,32.8045,32.8166,32.7863,32.8105,93000.0
2010-09-15 11:35:00,54.2,54.31,54.2,54.29,181400.0,32.8105,32.8771,32.8105,32.865,181400.0
2010-09-15 11:40:00,54.3,54.38,54.3,54.34,167900.0,32.8711,32.9195,32.8711,32.8953,167900.0
2010-09-15 11:45:00,54.34,54.37,54.31,54.37,51500.0,32.8953,32.9134,32.8771,32.9134,51500.0
2010-09-15 11:50:00,54.36,54.4,54.31,54.39,122200.0,32.9074,32.9316,32.8771,32.9255,122200.0
2010-09-15 11:55:00,54.4,54.43,54.35,54.35,93700.0,32.9316,32.9498,32.9013,32.9013,93700.0
2010-09-15 12:00:00,54.36,54.43,54.36,54.42,86800.0,32.9074,32.9498,32.9074,32.9437,86800.0
2010-09-15 12:05:00,54.42,54.44,54.39,54.39,98200.0,32.9437,32.9558,32.9255,32.9255,98200.0
2010-09-15 12:10:00,54.4,54.4,54.37,54.38,73800.0,32.9316,32.9316,32.9134,32.9195,73800.0
2010-09-15 12:15:00,54.37,54.38,54.26,54.3,99200.0,32.9134,32.9195,32.8468,32.8711,99200.0
2010-09-15 12:20:00,54.29,54.34,54.29,54.34,29200.0,32.865,32.8953,32.865,32.8953,29200.0
2010-09-15 12:25:00,54.34,54.34,54.31,54.32,48400.0,32.8953,32.8953,32.8771,32.8832,48400.0
2010-09-15 12:30:00,54.33,54.38,54.32,54.34,54100.0,32.8892,32.9195,32.8832,32.8953,54100.0
2010-09-15 12:35:00,54.34,54.37,54.34,54.35,38200.0,32.8953,32.9134,32.8953,32.9013,38200.0
2010-09-15 12:40:00,54.35,54.35,54.25,54.25,81100.0,32.9013,32.9013,32.8408,32.8408,81100.0
2010-09-15 12:45:00,54.25,54.28,54.22,54.28,53700.0,32.8408,32.859,32.8226,32.859,53700.0
2010-09-15 12:50:00,54.27,54.31,54.26,54.3,48700.0,32.8529,32.8771,32.8468,32.8711,48700.0
2010-09-15 12:55:00,54.3,54.36,54.29,54.35,35300.0,32.8711,32.9074,32.865,32.9013,35300.0
2010-09-15 13:00:00,54.36,54.39,54.33,54.36,51700.0,32.9074,32.9255,32.8892,32.9074,51700.0
2010-09-15 13:05:00,54.35,54.43,54.34,54.41,76900.0,32.9013,32.9498,32.8953,32.9377,76900.0
2010-09-15 13:10:00,54.42,54.45,54.4,54.43,105600.0,32.9437,32.9619,32.9316,32.9498,105600.0
2010-09-15 13:15:00,54.43,54.49,54.41,54.49,52700.0,32.9498,32.9861,32.9377,32.9861,52700.0
2010-09-15 13:20:00,54.49,54.49,54.39,54.4,76100.0,32.9861,32.9861,32.9255,32.9316,76100.0
2010-09-15 13:25:00,54.39,54.4,54.37,54.37,63300.0,32.9255,32.9316,32.9134,32.9134,63300.0
2010-09-15 13:30:00,54.37,54.44,54.35,54.43,59300.0,32.9134,32.9558,32.9013,32.9498,59300.0
2010-09-15 13:35:00,54.44,54.47,54.42,54.42,35300.0,32.9558,32.974,32.9437,32.9437,35300.0
2010-09-15 13:40:00,54.42,54.48,54.42,54.45,48900.0,32.9437,32.98,32.9437,32.9619,48900.0
2010-09-15 13:45:00,54.45,54.47,54.41,54.41,41600.0,32.9619,32.974,32.9377,32.9377,41600.0
2010-09-15 13:50:00,54.41,54.48,54.4,54.47,117400.0,32.9377,32.98,32.9316,32.974,117400.0
2010-09-15 13:55:00,54.46,54.5,54.43,54.48,52300.0,32.9679,32.9921,32.9498,32.98,52300.0
2010-09-15 14:00:00,54.49,54.51,54.45,54.47,69400.0,32.9861,32.9982,32.9619,32.974,69400.0
2010-09-15 14:05:00,54.46,54.51,54.45,54.45,54700.0,32.9679,32.9982,32.9619,32.9619,54700.0
2010-09-15 14:10:00,54.46,54.51,54.46,54.47,164600.0,32.9679,32.9982,32.9679,32.974,164600.0
2010-09-15 14:15:00,54.47,54.48,54.36,54.37,130000.0,32.974,32.98,32.9074,32.9134,130000.0
2010-09-15 14:20:00,54.36,54.42,54.35,54.41,194200.0,32.9074,32.9437,32.9013,32.9377,194200.0
2010-09-15 14:25:00,54.4,54.42,54.37,54.38,130900.0,32.9316,32.9437,32.9134,32.9195,130900.0
2010-09-15 14:30:00,54.37,54.4,54.29,54.32,173200.0,32.9134,32.9316,32.865,32.8832,173200.0
2010-09-15 14:35:00,54.32,54.37,54.31,54.36,40700.0,32.8832,32.9134,32.8771,32.9074,40700.0
2010-09-15 14:40:00,54.37,54.37,54.32,54.36,52400.0,32.9134,32.9134,32.8832,32.9074,52400.0
2010-09-15 14:45:00,54.36,54.39,54.32,54.32,83400.0,32.9074,32.9255,32.8832,32.8832,83400.0
2010-09-15 14:50:00,54.33,54.41,54.31,54.39,126100.0,32.8892,32.9377,32.8771,32.9255,126100.0
2010-09-15 14:55:00,54.38,54.42,54.38,54.4,53900.0,32.9195,32.9437,32.9195,32.9316,53900.0
2010-09-15 15:00:00,54.41,54.45,54.39,54.41,65700.0,32.9377,32.9619,32.9255,32.9377,65700.0
2010-09-15 15:05:00,54.4,54.43,54.39,54.43,47700.0,32.9316,32.9498,32.9255,32.9498,47700.0
2010-09-15 15:10:00,54.43,54.48,54.42,54.42,111900.0,32.9498,32.98,32.9437,32.9437,111900.0
2010-09-15 15:15:00,54.42,54.44,54.39,54.44,57500.0,32.9437,32.9558,32.9255,32.9558,57500.0
2010-09-15 15:20:00,54.45,54.5,54.4,54.49,122200.0,32.9619,32.9921,32.9316,32.9861,122200.0
2010-09-15 15:25:00,54.49,54.63,54.47,54.58,261500.0,32.9861,33.0708,32.974,33.0406,261500.0
2010-09-15 15:30:00,54.58,54.61,54.54,54.57,203400.0,33.0406,33.0587,33.0163,33.0345,203400.0
2010-09-15 15:35:00,54.57,54.62,54.55,54.62,256600.0,33.0345,33.0648,33.0224,33.0648,256600.0
2010-09-15 15:40:00,54.63,54.63,54.52,54.53,315100.0,33.0708,33.0708,33.0042,33.0103,315100.0
2010-09-15 15:45:00,54.52,54.61,54.51,54.59,303600.0,33.0042,33.0587,32.9982,33.0466,303600.0
2010-09-15 15:50:00,54.6,54.66,54.57,54.65,299700.0,33.0527,33.089,33.0345,33.0829,299700.0
2010-09-15 15:55:00,54.65,54.67,54.6,54.64,643900.0,33.0829,33.095,33.0527,33.0769,643900.0
2010-09-16 09:30:00,54.39,54.45,54.34,54.35,184000.0,32.9255,32.9619,32.8953,32.9013,184000.0
2010-09-16 09:35:00,54.34,54.46,54.3,54.38,278600.0,32.8953,32.9679,32.8711,32.9195,278600.0
2010-09-16 09:40:00,54.38,54.38,54.28,54.29,246100.0,32.9195,32.9195,32.859,32.865,246100.0
2010-09-16 09:45:00,54.29,54.37,54.21,54.35,169500.0,32.865,32.9134,32.8166,32.9013,169500.0
2010-09-16 09:50:00,54.34,54.42,54.32,54.42,252800.0,32.8953,32.9437,32.8832,32.9437,252800.0
2010-09-16 09:55:00,54.43,54.44,54.36,54.36,228700.0,32.9498,32.9558,32.9074,32.9074,228700.0
2010-09-16 10:00:00,54.34,54.56,54.21,54.55,687400.0,32.8953,33.0285,32.8166,33.0224,687400.0
2010-09-16 10:05:00,54.56,54.64,54.48,54.55,522700.0,33.0285,33.0769,32.98,33.0224,522700.0
2010-09-16 10:10:00,54.56,54.63,54.53,54.55,167200.0,33.0285,33.0708,33.0103,33.0224,167200.0
2010-09-16 10:15:00,54.55,54.55,54.44,54.49,265200.0,33.0224,33.0224,32.9558,32.9861,265200.0
2010-09-16 10:20:00,54.5,54.61,54.49,54.54,233500.0,32.9921,33.0587,32.9861,33.0163,233500.0
2010-09-16 10:25:00,54.54,54.62,54.51,54.52,335800.0,33.0163,33.0648,32.9982,33.0042,335800.0
2010-09-16 10:30:00,54.51,54.51,54.34,54.35,447900.0,32.9982,32.9982,32.8953,32.9013,447900.0
2010-09-16 10:35:00,54.34,54.38,54.22,54.22,308600.0,32.8953,32.9195,32.8226,32.8226,308600.0
2010-09-16 10:40:00,54.22,54.34,54.21,54.32,321300.0,32.8226,32.8953,32.8166,32.8832,321300.0
2010-09-16 10:45:00,54.32,54.42,54.31,54.33,299500.0,32.8832,32.9437,32.8771,32.8892,299500.0
2010-09-16 10:50:00,54.34,54.38,54.3,54.35,121700.0,32.8953,32.9195,32.8711,32.9013,121700.0
2010-09-16 10:55:00,54.35,54.38,54.33,54.34,67000.0,32.9013,32.9195,32.8892,32.8953,67000.0
2010-09-16 11:00:00,54.33,54.42,54.31,54.41,87300.0,32.8892,32.9437,32.8771,32.9377,87300.0
2010-09-16 11:05:00,54.41,54.45,54.35,54.35,178100.0,32.9377,32.9619,32.9013,32.9013,178100.0
2010-09-16 11:10:00,54.35,54.36,54.32,54.36,111800.0,32.9013,32.9074,32.8832,32.9074,111800.0
2010-09-16 11:15:00,54.36,54.4,54.35,54.36,164000.0,32.9074,32.9316,32.9013,32.9074,164000.0
2010-09-16 11:20:00,54.35,54.38,54.26,54.31,168900.0,32.9013,32.9195,32.8468,32.8771,168900.0
2010-09-16 11:25:00,54.31,54.31,54.2,54.28,190800.0,32.8771,32.8771,32.8105,32.859,190800.0
2010-09-16 11:30:00,54.28,54.29,54.15,54.18,209400.0,32.859,32.865,32.7803,32.7984,209400.0
2010-09-16 11:35:00,54.18,54.24,54.17,54.23,168200.0,32.7984,32.8347,32.7924,32.8287,168200.0
2010-09-16 11:40:00,54.22,54.25,54.2,54.24,169400.0,32.8226,32.8408,32.8105,32.8347,169400.0
2010-09-16 11:45:00,54.25,54.28,54.22,54.26,55100.0,32.8408,32.859,32.8226,32.8468,55100.0
2010-09-16 11:50:00,54.26,54.26,54.19,54.24,46000.0,32.8468,32.8468,32.8045,32.8347,46000.0
2010-09-16 11:55:00,54.25,54.27,54.21,54.21,44600.0,32.8408,32.8529,32.8166,32.8166,44600.0
2010-09-16 12:00:00,54.2,54.24,54.19,54.2,32200.0,32.8105,32.8347,32.8045,32.8105,32200.0
2010-09-16 12:05:00,54.21,54.22,54.17,54.17,40700.0,32.8166,32.8226,32.7924,32.7924,40700.0
2010-09-16 12:10:00,54.17,54.17,54.08,54.09,134800.0,32.7924,32.7924,32.7379,32.7439,134800.0
2010-09-16 12:15:00,54.08,54.17,54.08,54.16,60700.0,32.7379,32.7924,32.7379,32.7863,60700.0
2010-09-16 12:20:00,54.16,54.16,54.13,54.13,54000.0,32.7863,32.7863,32.7682,32.7682,54000.0
2010-09-16 12:25:00,54.13,54.16,54.11,54.13,90000.0,32.7682,32.7863,32.756,32.7682,90000.0
2010-09-16 12:30:00,54.13,54.16,54.13,54.16,39700.0,32.7682,32.7863,32.7682,32.7863,39700.0
2010-09-16 12:35:00,54.16,54.19,54.15,54.19,25900.0,32.7863,32.8045,32.7803,32.8045,25900.0
2010-09-16 12:40:00,54.19,54.27,54.19,54.25,49200.0,32.8045,32.8529,32.8045,32.8408,49200.0
2010-09-16 12:45:00,54.25,54.26,54.21,54.23,54900.0,32.8408,32.8468,32.8166,32.8287,54900.0
2010-09-16 12:50:00,54.23,54.29,54.23,54.29,49300.0,32.8287,32.865,32.8287,32.865,49300.0
2010-09-16 12:55:00,54.29,54.38,54.29,54.37,128300.0,32.865,32.9195,32.865,32.9134,128300.0
2010-09-16 13:00:00,54.38,54.38,54.32,54.36,181700.0,32.9195,32.9195,32.8832,32.9074,181700.0
2010-09-16 13:05:00,54.36,54.41,54.36,54.41,236600.0,32.9074,32.9377,32.9074,32.9377,236600.0
2010-09-16 13:10:00,54.41,54.41,54.37,54.37,466200.0,32.9377,32.9377,32.9134,32.9134,466200.0
2010-09-16 13:15:00,54.37,54.38,54.29,54.29,359300.0,32.9134,32.9195,32.865,32.865,359300.0
2010-09-16 13:20:00,54.3,54.31,54.27,54.28,150400.0,32.8711,32.8771,32.8529,32.859,150400.0
2010-09-16 13:25:00,54.28,54.34,54.27,54.33,102000.0,32.859,32.8953,32.8529,32.8892,102000.0
2010-09-16 13:30:00,54.33,54.34,54.3,54.31,186400.0,32.8892,32.8953,32.8711,32.8771,186400.0
2010-09-16 13:35:00,54.3,54.3,54.28,54.28,28800.0,32.8711,32.8711,32.859,32.859,28800.0
2010-09-16 13:40:00,54.28,54.33,54.27,54.32,70300.0,32.859,32.8892,32.8529,32.8832,70300.0
2010-09-16 13:45:00,54.32,54.32,54.25,54.27,30300.0,32.8832,32.8832,32.8408,32.8529,30300.0
2010-09-16 13:50:00,54.26,54.26,54.23,54.23,82500.0,32.8468,32.8468,32.8287,32.8287,82500.0
2010-09-16 13:55:00,54.23,54.24,54.19,54.23,69700.0,32.8287,32.8347,32.8045,32.8287,69700.0
2010-09-16 14:00:00,54.22,54.32,54.22,54.25,188100.0,32.8226,32.8832,32.8226,32.8408,188100.0
2010-09-16 14:05:00,54.25,54.27,54.21,54.24,97500.0,32.8408,32.8529,32.8166,32.8347,97500.0
2010-09-16 14:10:00,54.25,54.29,54.23,54.28,72000.0,32.8408,32.865,32.8287,32.859,72000.0
2010-09-16 14:15:00,54.27,54.3,54.23,54.23,130800.0,32.8529,32.8711,32.8287,32.8287,130800.0
2010-09-16 14:20:00,54.23,54.28,54.22,54.26,67400.0,32.8287,32.859,32.8226,32.8468,67400.0
2010-09-16 14:25:00,54.26,54.34,54.26,54.3,206000.0,32.8468,32.8953,32.8468,32.8711,206000.0
2010-09-16 14:30:00,54.29,54.3,54.27,54.3,52200.0,32.865,32.8711,32.8529,32.8711,52200.0
2010-09-16 14:35:00,54.3,54.32,54.28,54.32,32700.0,32.8711,32.8832,32.859,32.8832,32700.0
2010-09-16 14:40:00,54.32,54.34,54.28,54.28,37200.0,32.8832,32.8953,32.859,32.859,37200.0
2010-09-16 14:45:00,54.28,54.31,54.28,54.29,21700.0,32.859,32.8771,32.859,32.865,21700.0
2010-09-16 14:50:00,54.28,54.31,54.27,54.3,228400.0,32.859,32.8771,32.8529,32.8711,228400.0
2010-09-16 14:55:00,54.3,54.32,54.25,54.29,180700.0,32.8711,32.8832,32.8408,32.865,180700.0
2010-09-16 15:00:00,54.28,54.31,54.27,54.31,126900.0,32.859,32.8771,32.8529,32.8771,126900.0
2010-09-16 15:05:00,54.31,54.36,54.3,54.34,308100.0,32.8771,32.9074,32.8711,32.8953,308100.0
2010-09-16 15:10:00,54.34,54.36,54.33,54.34,94300.0,32.8953,32.9074,32.8892,32.8953,94300.0
2010-09-16 15:15:00,54.34,54.37,54.33,54.36,189700.0,32.8953,32.9134,32.8892,32.9074,189700.0
2010-09-16 15:20:00,54.35,54.37,54.28,54.3,209600.0,32.9013,32.9134,32.859,32.8711,209600.0
2010-09-16 15:25:00,54.29,54.33,54.27,54.33,96300.0,32.865,32.8892,32.8529,32.8892,96300.0
2010-09-16 15:30:00,54.34,54.39,54.32,54.32,163800.0,32.8953,32.9255,32.8832,32.8832,163800.0
2010-09-16 15:35:00,54.32,54.34,54.29,54.33,268500.0,32.8832,32.8953,32.865,32.8892,268500.0
2010-09-16 15:40:00,54.33,54.38,54.32,54.32,252600.0,32.8892,32.9195,32.8832,32.8832,252600.0
2010-09-16 15:45:00,54.33,54.39,54.33,54.38,988900.0,32.8892,32.9255,32.8892,32.9195,988900.0
2010-09-16 15:50:00,54.38,54.41,54.36,54.38,568100.0,32.9195,32.9377,32.9074,32.9195,568100.0
2010-09-16 15:55:00,54.38,54.41,54.37,54.4,952700.0,32.9195,32.9377,32.9134,32.9316,952700.0
2010-09-17 09:30:00,54.32,54.39,54.18,54.18,170300.0,33.0352,33.0778,32.9501,32.9501,170300.0
2010-09-17 09:35:00,54.18,54.41,54.18,54.3,336800.0,32.9501,33.09,32.9501,33.0231,336800.0
2010-09-17 09:40:00,54.3,54.3,54.14,54.17,572900.0,33.0231,33.0231,32.9258,32.944,572900.0
2010-09-17 09:45:00,54.17,54.19,54.11,54.17,222800.0,32.944,32.9562,32.9075,32.944,222800.0
2010-09-17 09:50:00,54.17,54.18,53.93,53.94,277800.0,32.944,32.9501,32.798,32.8041,277800.0
2010-09-17 09:55:00,53.95,54.01,53.85,53.86,676100.0,32.8102,32.8467,32.7494,32.7555,676100.0
2010-09-17 10:00:00,53.86,53.87,53.74,53.84,348800.0,32.7555,32.7616,32.6825,32.7433,348800.0
2010-09-17 10:05:00,53.85,53.95,53.81,53.84,391100.0,32.7494,32.8102,32.7251,32.7433,391100.0
2010-09-17 10:10:00,53.84,53.85,53.71,53.84,532400.0,32.7433,32.7494,32.6642,32.7433,532400.0
2010-09-17 10:15:00,53.84,53.87,53.8,53.86,166000.0,32.7433,32.7616,32.719,32.7555,166000.0
2010-09-17 10:20:00,53.86,53.89,53.81,53.81,311500.0,32.7555,32.7737,32.7251,32.7251,311500.0
2010-09-17 10:25:00,53.82,53.9,53.8,53.86,148800.0,32.7311,32.7798,32.719,32.7555,148800.0
2010-09-17 10:30:00,53.87,53.88,53.78,53.85,178300.0,32.7616,32.7676,32.7068,32.7494,178300.0
2010-09-17 10:35:00,53.86,53.92,53.86,53.91,126800.0,32.7555,32.792,32.7555,32.7859,126800.0
2010-09-17 10:40:00,53.91,53.94,53.87,53.94,88600.0,32.7859,32.8041,32.7616,32.8041,88600.0
2010-09-17 10:45:00,53.94,53.98,53.93,53.93,97500.0,32.8041,32.8284,32.798,32.798,97500.0
2010-09-17 10:50:00,53.93,53.94,53.88,53.9,84400.0,32.798,32.8041,32.7676,32.7798,84400.0
2010-09-17 10:55:00,53.9,53.93,53.88,53.93,252700.0,32.7798,32.798,32.7676,32.798,252700.0
2010-09-17 11:00:00,53.93,54.03,53.91,54.02,263000.0,32.798,32.8589,32.7859,32.8528,263000.0
2010-09-17 11:05:00,54.03,54.08,54.01,54.06,86400.0,32.8589,32.8893,32.8467,32.8771,86400.0
2010-09-17 11:10:00,54.07,54.07,54.03,54.06,61700.0,32.8832,32.8832,32.8589,32.8771,61700.0
2010-09-17 11:15:00,54.07,54.09,54.03,54.05,46000.0,32.8832,32.8953,32.8589,32.871,46000.0
2010-09-17 11:20:00,54.05,54.06,54.03,54.04,73500.0,32.871,32.8771,32.8589,32.8649,73500.0
2010-09-17 11:25:00,54.04,54.04,53.97,54.0,132700.0,32.8649,32.8649,32.8224,32.8406,132700.0
2010-09-17 11:30:00,53.99,53.99,53.94,53.96,161300.0,32.8345,32.8345,32.8041,32.8163,161300.0
2010-09-17 11:35:00,53.96,53.97,53.86,53.89,163000.0,32.8163,32.8224,32.7555,32.7737,163000.0
2010-09-17 11:40:00,53.9,53.93,53.89,53.91,95600.0,32.7798,32.798,32.7737,32.7859,95600.0
2010-09-17 11:45:00,53.9,53.91,53.85,53.89,254300.0,32.7798,32.7859,32.7494,32.7737,254300.0
2010-09-17 11:50:00,53.9,53.92,53.87,53.91,146300.0,32.7798,32.792,32.7616,32.7859,146300.0
2010-09-17 11:55:00,53.93,53.94,53.87,53.87,55300.0,32.798,32.8041,32.7616,32.7616,55300.0
2010-09-17 12:00:00,53.88,53.97,53.87,53.96,45500.0,32.7676,32.8224,32.7616,32.8163,45500.0
2010-09-17 12:05:00,53.96,53.96,53.93,53.96,28600.0,32.8163,32.8163,32.798,32.8163,28600.0
2010-09-17 12:10:00,53.95,53.97,53.93,53.95,133700.0,32.8102,32.8224,32.798,32.8102,133700.0
2010-09-17 12:15:00,53.95,53.97,53.93,53.96,173300.0,32.8102,32.8224,32.798,32.8163,173300.0
2010-09-17 12:20:00,53.97,53.97,53.91,53.92,92700.0,32.8224,32.8224,32.7859,32.792,92700.0
2010-09-17 12:25:00,53.91,53.96,53.91,53.96,16500.0,32.7859,32.8163,32.7859,32.8163,16500.0
2010-09-17 12:30:00,53.96,53.98,53.92,53.94,34800.0,32.8163,32.8284,32.792,32.8041,34800.0
2010-09-17 12:35:00,53.94,53.95,53.91,53.94,49200.0,32.8041,32.8102,32.7859,32.8041,49200.0
2010-09-17 12:40:00,53.93,53.93,53.89,53.93,96800.0,32.798,32.798,32.7737,32.798,96800.0
2010-09-17 12:45:00,53.92,53.93,53.88,53.9,42100.0,32.792,32.798,32.7676,32.7798,42100.0
2010-09-17 12:50:00,53.9,53.93,53.86,53.87,35500.0,32.7798,32.798,32.7555,32.7616,35500.0
2010-09-17 12:55:00,53.86,53.9,53.86,53.88,14200.0,32.7555,32.7798,32.7555,32.7676,14200.0
2010-09-17 13:00:00,53.87,53.92,53.86,53.92,102100.0,32.7616,32.792,32.7555,32.792,102100.0
2010-09-17 13:05:00,53.91,53.91,53.87,53.89,133700.0,32.7859,32.7859,32.7616,32.7737,133700.0
2010-09-17 13:10:00,53.9,53.91,53.85,53.88,86000.0,32.7798,32.7859,32.7494,32.7676,86000.0
2010-09-17 13:15:00,53.88,53.88,53.83,53.83,48400.0,32.7676,32.7676,32.7372,32.7372,48400.0
2010-09-17 13:20:00,53.83,53.88,53.83,53.87,22400.0,32.7372,32.7676,32.7372,32.7616,22400.0
2010-09-17 13:25:00,53.87,53.91,53.84,53.89,246500.0,32.7616,32.7859,32.7433,32.7737,246500.0
2010-09-17 13:30:00,53.9,53.94,53.89,53.93,73800.0,32.7798,32.8041,32.7737,32.798,73800.0
2010-09-17 13:35:00,53.92,53.94,53.9,53.9,25200.0,32.792,32.8041,32.7798,32.7798,25200.0
2010-09-17 13:40:00,53.89,53.91,53.85,53.86,33100.0,32.7737,32.7859,32.7494,32.7555,33100.0
2010-09-17 13:45:00,53.85,53.89,53.85,53.88,221400.0,32.7494,32.7737,32.7494,32.7676,221400.0
2010-09-17 13:50:00,53.88,53.9,53.84,53.86,52900.0,32.7676,32.7798,32.7433,32.7555,52900.0
2010-09-17 13:55:00,53.86,53.93,53.86,53.89,131800.0,32.7555,32.798,32.7555,32.7737,131800.0
2010-09-17 14:00:00,53.89,53.91,53.88,53.9,50500.0,32.7737,32.7859,32.7676,32.7798,50500.0
2010-09-17 14:05:00,53.9,53.92,53.89,53.9,42200.0,32.7798,32.792,32.7737,32.7798,42200.0
2010-09-17 14:10:00,53.89,53.94,53.89,53.91,43600.0,32.7737,32.8041,32.7737,32.7859,43600.0
2010-09-17 14:15:00,53.91,53.92,53.89,53.9,22400.0,32.7859,32.792,32.7737,32.7798,22400.0
2010-09-17 14:20:00,53.91,53.92,53.89,53.92,57600.0,32.7859,32.792,32.7737,32.792,57600.0
2010-09-17 14:25:00,53.92,53.98,53.89,53.96,310900.0,32.792,32.8284,32.7737,32.8163,310900.0
2010-09-17 14:30:00,53.95,53.97,53.93,53.96,77200.0,32.8102,32.8224,32.798,32.8163,77200.0
2010-09-17 14:35:00,53.95,53.97,53.94,53.96,142200.0,32.8102,32.8224,32.8041,32.8163,142200.0
2010-09-17 14:40:00,53.97,53.99,53.96,53.96,62300.0,32.8224,32.8345,32.8163,32.8163,62300.0
2010-09-17 14:45:00,53.96,53.99,53.94,53.97,35800.0,32.8163,32.8345,32.8041,32.8224,35800.0
2010-09-17 14:50:00,53.97,53.98,53.92,53.94,51700.0,32.8224,32.8284,32.792,32.8041,51700.0
2010-09-17 14:55:00,53.94,53.95,53.93,53.94,72300.0,32.8041,32.8102,32.798,32.8041,72300.0
2010-09-17 15:00:00,53.94,53.95,53.91,53.91,54700.0,32.8041,32.8102,32.7859,32.7859,54700.0
2010-09-17 15:05:00,53.91,53.91,53.87,53.87,79300.0,32.7859,32.7859,32.7616,32.7616,79300.0
2010-09-17 15:10:00,53.88,53.88,53.79,53.79,105800.0,32.7676,32.7676,32.7129,32.7129,105800.0
2010-09-17 15:15:00,53.81,53.85,53.79,53.85,113800.0,32.7251,32.7494,32.7129,32.7494,113800.0
2010-09-17 15:20:00,53.86,53.87,53.84,53.85,59400.0,32.7555,32.7616,32.7433,32.7494,59400.0
2010-09-17 15:25:00,53.85,53.85,53.76,53.76,102600.0,32.7494,32.7494,32.6947,32.6947,102600.0
2010-09-17 15:30:00,53.77,53.89,53.76,53.88,298500.0,32.7007,32.7737,32.6947,32.7676,298500.0
2010-09-17 15:35:00,53.89,53.9,53.84,53.84,134200.0,32.7737,32.7798,32.7433,32.7433,134200.0
2010-09-17 15:40:00,53.84,53.92,53.84,53.92,428300.0,32.7433,32.792,32.7433,32.792,428300.0
2010-09-17 15:45:00,53.93,53.93,53.86,53.89,487400.0,32.798,32.798,32.7555,32.7737,487400.0
2010-09-17 15:50:00,53.9,53.9,53.85,53.89,749300.0,32.7798,32.7798,32.7494,32.7737,749300.0
2010-09-17 15:55:00,53.89,53.91,53.87,53.88,1633100.0,32.7737,32.7859,32.7616,32.7676,1633100.0
2010-09-20 09:30:00,54.06,54.11,53.94,53.94,728000.0,32.8771,32.9075,32.8041,32.8041,728000.0
2010-09-20 09:35:00,53.94,53.95,53.82,53.92,649400.0,32.8041,32.8102,32.7311,32.792,649400.0
2010-09-20 09:40:00,53.93,53.95,53.82,53.84,282000.0,32.798,32.8102,32.7311,32.7433,282000.0
2010-09-20 09:45:00,53.83,53.96,53.82,53.93,194100.0,32.7372,32.8163,32.7311,32.798,194100.0
2010-09-20 09:50:00,53.93,54.09,53.93,54.08,285100.0,32.798,32.8953,32.798,32.8893,285100.0
2010-09-20 09:55:00,54.08,54.17,54.06,54.11,155300.0,32.8893,32.944,32.8771,32.9075,155300.0
2010-09-20 10:00:00,54.11,54.17,54.02,54.16,621700.0,32.9075,32.944,32.8528,32.9379,621700.0
2010-09-20 10:05:00,54.16,54.38,54.16,54.38,796600.0,32.9379,33.0717,32.9379,33.0717,796600.0
2010-09-20 10:10:00,54.37,54.45,54.36,54.41,478200.0,33.0656,33.1143,33.0595,33.09,478200.0
2010-09-20 10:15:00,54.41,54.53,54.4,54.53,473100.0,33.09,33.1629,33.0839,33.1629,473100.0
2010-09-20 10:20:00,54.54,54.58,54.49,54.56,618800.0,33.169,33.1933,33.1386,33.1812,618800.0
2010-09-20 10:25:00,54.56,54.58,54.48,54.48,114700.0,33.1812,33.1933,33.1325,33.1325,114700.0
2010-09-20 10:30:00,54.48,54.5,54.44,54.44,108200.0,33.1325,33.1447,33.1082,33.1082,108200.0
2010-09-20 10:35:00,54.45,54.51,54.42,54.51,322700.0,33.1143,33.1508,33.096,33.1508,322700.0
2010-09-20 10:40:00,54.5,54.53,54.49,54.49,510600.0,33.1447,33.1629,33.1386,33.1386,510600.0
2010-09-20 10:45:00,54.49,54.58,54.47,54.56,331900.0,33.1386,33.1933,33.1264,33.1812,331900.0
2010-09-20 10:50:00,54.56,54.68,54.55,54.67,736800.0,33.1812,33.2542,33.1751,33.2481,736800.0
2010-09-20 10:55:00,54.67,54.69,54.65,54.67,256800.0,33.2481,33.2602,33.2359,33.2481,256800.0
2010-09-20 11:00:00,54.67,54.68,54.64,54.65,119000.0,33.2481,33.2542,33.2298,33.2359,119000.0
2010-09-20 11:05:00,54.64,54.67,54.61,54.65,62000.0,33.2298,33.2481,33.2116,33.2359,62000.0
2010-09-20 11:10:00,54.65,54.67,54.62,54.64,83900.0,33.2359,33.2481,33.2177,33.2298,83900.0
2010-09-20 11:15:00,54.63,54.65,54.6,54.63,110700.0,33.2238,33.2359,33.2055,33.2238,110700.0
2010-09-20 11:20:00,54.63,54.65,54.61,54.63,61700.0,33.2238,33.2359,33.2116,33.2238,61700.0
2010-09-20 11:25:00,54.62,54.68,54.61,54.68,83900.0,33.2177,33.2542,33.2116,33.2542,83900.0
2010-09-20 11:30:00,54.68,54.77,54.68,54.76,206100.0,33.2542,33.3089,33.2542,33.3028,206100.0
2010-09-20 11:35:00,54.75,54.78,54.75,54.77,84700.0,33.2967,33.315,33.2967,33.3089,84700.0
2010-09-20 11:40:00,54.77,54.78,54.72,54.75,144900.0,33.3089,33.315,33.2785,33.2967,144900.0
2010-09-20 11:45:00,54.74,54.75,54.68,54.68,421300.0,33.2907,33.2967,33.2542,33.2542,421300.0
2010-09-20 11:50:00,54.67,54.68,54.63,54.67,258900.0,33.2481,33.2542,33.2238,33.2481,258900.0
2010-09-20 11:55:00,54.67,54.7,54.63,54.7,173300.0,33.2481,33.2663,33.2238,33.2663,173300.0
2010-09-20 12:00:00,54.7,54.7,54.64,54.68,81500.0,33.2663,33.2663,33.2298,33.2542,81500.0
2010-09-20 12:05:00,54.68,54.68,54.65,54.66,32100.0,33.2542,33.2542,33.2359,33.242,32100.0
2010-09-20 12:10:00,54.66,54.7,54.66,54.69,72800.0,33.242,33.2663,33.242,33.2602,72800.0
2010-09-20 12:15:00,54.68,54.74,54.68,54.73,86700.0,33.2542,33.2907,33.2542,33.2846,86700.0
2010-09-20 12:20:00,54.73,54.73,54.68,54.69,56100.0,33.2846,33.2846,33.2542,33.2602,56100.0
2010-09-20 12:25:00,54.69,54.7,54.64,54.65,98100.0,33.2602,33.2663,33.2298,33.2359,98100.0
2010-09-20 12:30:00,54.65,54.67,54.61,54.66,136900.0,33.2359,33.2481,33.2116,33.242,136900.0
2010-09-20 12:35:00,54.66,54.68,54.64,54.64,29900.0,33.242,33.2542,33.2298,33.2298,29900.0
2010-09-20 12:40:00,54.64,54.65,54.61,54.62,26700.0,33.2298,33.2359,33.2116,33.2177,26700.0
2010-09-20 12:45:00,54.63,54.7,54.63,54.67,48300.0,33.2238,33.2663,33.2238,33.2481,48300.0
2010-09-20 12:50:00,54.67,54.72,54.66,54.71,47800.0,33.2481,33.2785,33.242,33.2724,47800.0
2010-09-20 12:55:00,54.7,54.71,54.67,54.71,57100.0,33.2663,33.2724,33.2481,33.2724,57100.0
2010-09-20 13:00:00,54.71,54.72,54.69,54.71,15700.0,33.2724,33.2785,33.2602,33.2724,15700.0
2010-09-20 13:05:00,54.71,54.73,54.7,54.7,22800.0,33.2724,33.2846,33.2663,33.2663,22800.0
2010-09-20 13:10:00,54.7,54.7,54.66,54.66,17800.0,33.2663,33.2663,33.242,33.242,17800.0
2010-09-20 13:15:00,54.65,54.71,54.65,54.69,29000.0,33.2359,33.2724,33.2359,33.2602,29000.0
2010-09-20 13:20:00,54.69,54.72,54.68,54.71,35500.0,33.2602,33.2785,33.2542,33.2724,35500.0
2010-09-20 13:25:00,54.71,54.74,54.71,54.71,19600.0,33.2724,33.2907,33.2724,33.2724,19600.0
2010-09-20 13:30:00,54.71,54.73,54.69,54.71,19100.0,33.2724,33.2846,33.2602,33.2724,19100.0
2010-09-20 13:35:00,54.71,54.75,54.7,54.72,97900.0,33.2724,33.2967,33.2663,33.2785,97900.0
2010-09-20 13:40:00,54.73,54.74,54.71,54.73,44400.0,33.2846,33.2907,33.2724,33.2846,44400.0
2010-09-20 13:45:00,54.74,54.75,54.69,54.71,30100.0,33.2907,33.2967,33.2602,33.2724,30100.0
2010-09-20 13:50:00,54.71,54.74,54.7,54.73,20300.0,33.2724,33.2907,33.2663,33.2846,20300.0
2010-09-20 13:55:00,54.74,54.77,54.73,54.73,36600.0,33.2907,33.3089,33.2846,33.2846,36600.0
2010-09-20 14:00:00,54.74,54.74,54.72,54.73,15500.0,33.2907,33.2907,33.2785,33.2846,15500.0
2010-09-20 14:05:00,54.73,54.73,54.69,54.71,44200.0,33.2846,33.2846,33.2602,33.2724,44200.0
2010-09-20 14:10:00,54.72,54.72,54.7,54.7,48600.0,33.2785,33.2785,33.2663,33.2663,48600.0
2010-09-20 14:15:00,54.7,54.77,54.69,54.76,94200.0,33.2663,33.3089,33.2602,33.3028,94200.0
2010-09-20 14:20:00,54.76,54.81,54.74,54.79,148100.0,33.3028,33.3332,33.2907,33.3211,148100.0
2010-09-20 14:25:00,54.79,54.81,54.77,54.79,70000.0,33.3211,33.3332,33.3089,33.3211,70000.0
2010-09-20 14:30:00,54.8,54.84,54.79,54.81,118800.0,33.3271,33.3515,33.3211,33.3332,118800.0
2010-09-20 14:35:00,54.81,54.88,54.81,54.85,336400.0,33.3332,33.3758,33.3332,33.3575,336400.0
2010-09-20 14:40:00,54.85,54.9,54.85,54.88,399700.0,33.3575,33.388,33.3575,33.3758,399700.0
2010-09-20 14:45:00,54.89,54.91,54.86,54.87,149700.0,33.3819,33.394,33.3636,33.3697,149700.0
2010-09-20 14:50:00,54.86,54.91,54.85,54.9,86100.0,33.3636,33.394,33.3575,33.388,86100.0
2010-09-20 14:55:00,54.9,54.93,54.86,54.87,171100.0,33.388,33.4062,33.3636,33.3697,171100.0
2010-09-20 15:00:00,54.88,54.9,54.85,54.88,97600.0,33.3758,33.388,33.3575,33.3758,97600.0
2010-09-20 15:05:00,54.88,54.88,54.84,54.85,141900.0,33.3758,33.3758,33.3515,33.3575,141900.0
2010-09-20 15:10:00,54.85,54.88,54.83,54.87,490100.0,33.3575,33.3758,33.3454,33.3697,490100.0
2010-09-20 15:15:00,54.87,54.93,54.87,54.92,160400.0,33.3697,33.4062,33.3697,33.4001,160400.0
2010-09-20 15:20:00,54.92,54.97,54.9,54.92,125500.0,33.4001,33.4305,33.388,33.4001,125500.0
2010-09-20 15:25:00,54.91,54.93,54.89,54.9,86400.0,33.394,33.4062,33.3819,33.388,86400.0
2010-09-20 15:30:00,54.9,54.91,54.88,54.89,70300.0,33.388,33.394,33.3758,33.3819,70300.0
2010-09-20 15:35:00,54.9,54.97,54.89,54.97,163400.0,33.388,33.4305,33.3819,33.4305,163400.0
2010-09-20 15:40:00,54.98,55.01,54.95,54.98,373300.0,33.4366,33.4549,33.4184,33.4366,373300.0
2010-09-20 15:45:00,54.99,55.0,54.93,54.95,280900.0,33.4427,33.4488,33.4062,33.4184,280900.0
2010-09-20 15:50:00,54.96,55.0,54.95,54.98,514000.0,33.4244,33.4488,33.4184,33.4366,514000.0
2010-09-20 15:55:00,54.98,54.99,54.82,54.83,1191200.0,33.4366,33.4427,33.3393,33.3454,1191200.0
2010-09-21 09:30:00,54.87,54.93,54.83,54.87,160900.0,33.3697,33.4062,33.3454,33.3697,160900.0
2010-09-21 09:35:00,54.87,54.93,54.81,54.93,197800.0,33.3697,33.4062,33.3332,33.4062,197800.0
2010-09-21 09:40:00,54.92,54.93,54.83,54.85,192400.0,33.4001,33.4062,33.3454,33.3575,192400.0
2010-09-21 09:45:00,54.85,54.96,54.85,54.95,181100.0,33.3575,33.4244,33.3575,33.4184,181100.0
2010-09-21 09:50:00,54.96,54.99,54.91,54.93,157000.0,33.4244,33.4427,33.394,33.4062,157000.0
2010-09-21 09:55:00,54.94,55.01,54.92,54.95,166900.0,33.4123,33.4549,33.4001,33.4184,166900.0
2010-09-21 10:00:00,54.96,55.0,54.95,54.96,71400.0,33.4244,33.4488,33.4184,33.4244,71400.0
2010-09-21 10:05:00,54.95,54.98,54.87,54.87,143400.0,33.4184,33.4366,33.3697,33.3697,143400.0
2010-09-21 10:10:00,54.87,54.9,54.84,54.87,207300.0,33.3697,33.388,33.3515,33.3697,207300.0
2010-09-21 10:15:00,54.88,54.9,54.85,54.88,75000.0,33.3758,33.388,33.3575,33.3758,75000.0
2010-09-21 10:20:00,54.88,54.97,54.88,54.9,152100.0,33.3758,33.4305,33.3758,33.388,152100.0
2010-09-21 10:25:00,54.89,54.91,54.81,54.82,368100.0,33.3819,33.394,33.3332,33.3393,368100.0
2010-09-21 10:30:00,54.82,54.93,54.82,54.9,74800.0,33.3393,33.4062,33.3393,33.388,74800.0
2010-09-21 10:35:00,54.89,54.91,54.87,54.87,84700.0,33.3819,33.394,33.3697,33.3697,84700.0
2010-09-21 10:40:00,54.87,54.87,54.83,54.83,135200.0,33.3697,33.3697,33.3454,33.3454,135200.0
2010-09-21 10:45:00,54.83,54.86,54.79,54.84,193400.0,33.3454,33.3636,33.3211,33.3515,193400.0
2010-09-21 10:50:00,54.85,54.86,54.81,54.82,49100.0,33.3575,33.3636,33.3332,33.3393,49100.0
2010-09-21 10:55:00,54.82,54.86,54.8,54.85,83500.0,33.3393,33.3636,33.3271,33.3575,83500.0
2010-09-21 11:00:00,54.84,54.84,54.78,54.8,41200.0,33.3515,33.3515,33.315,33.3271,41200.0
2010-09-21 11:05:00,54.8,54.9,54.79,54.89,99600.0,33.3271,33.388,33.3211,33.3819,99600.0
2010-09-21 11:10:00,54.89,54.91,54.79,54.81,504400.0,33.3819,33.394,33.3211,33.3332,504400.0
2010-09-21 11:15:00,54.8,54.81,54.72,54.72,201200.0,33.3271,33.3332,33.2785,33.2785,201200.0
2010-09-21 11:20:00,54.72,54.75,54.68,54.69,244000.0,33.2785,33.2967,33.2542,33.2602,244000.0
2010-09-21 11:25:00,54.69,54.71,54.66,54.68,225900.0,33.2602,33.2724,33.242,33.2542,225900.0
2010-09-21 11:30:00,54.67,54.67,54.64,54.67,209800.0,33.2481,33.2481,33.2298,33.2481,209800.0
2010-09-21 11:35:00,54.66,54.66,54.62,54.66,317700.0,33.242,33.242,33.2177,33.242,317700.0
2010-09-21 11:40:00,54.66,54.67,54.61,54.61,154100.0,33.242,33.2481,33.2116,33.2116,154100.0
2010-09-21 11:45:00,54.61,54.64,54.58,54.58,170800.0,33.2116,33.2298,33.1933,33.1933,170800.0
2010-09-21 11:50:00,54.58,54.65,54.58,54.64,59200.0,33.1933,33.2359,33.1933,33.2298,59200.0
2010-09-21 11:55:00,54.64,54.72,54.64,54.66,53700.0,33.2298,33.2785,33.2298,33.242,53700.0
2010-09-21 12:00:00,54.66,54.67,54.64,54.66,40500.0,33.242,33.2481,33.2298,33.242,40500.0
2010-09-21 12:05:00,54.66,54.7,54.65,54.67,44000.0,33.242,33.2663,33.2359,33.2481,44000.0
2010-09-21 12:10:00,54.67,54.69,54.62,54.62,85800.0,33.2481,33.2602,33.2177,33.2177,85800.0
2010-09-21 12:15:00,54.62,54.66,54.61,54.66,35200.0,33.2177,33.242,33.2116,33.242,35200.0
2010-09-21 12:20:00,54.65,54.69,54.6,54.6,77100.0,33.2359,33.2602,33.2055,33.2055,77100.0
2010-09-21 12:25:00,54.6,54.6,54.51,54.51,87100.0,33.2055,33.2055,33.1508,33.1508,87100.0
2010-09-21 12:30:00,54.51,54.57,54.49,54.55,75600.0,33.1508,33.1873,33.1386,33.1751,75600.0
2010-09-21 12:35:00,54.55,54.58,54.48,54.51,372500.0,33.1751,33.1933,33.1325,33.1508,372500.0
2010-09-21 12:40:00,54.5,54.56,54.5,54.56,53100.0,33.1447,33.1812,33.1447,33.1812,53100.0
2010-09-21 12:45:00,54.57,54.57,54.53,54.54,19000.0,33.1873,33.1873,33.1629,33.169,19000.0
2010-09-21 12:50:00,54.53,54.56,54.49,54.51,179400.0,33.1629,33.1812,33.1386,33.1508,179400.0
2010-09-21 12:55:00,54.51,54.55,54.49,54.54,345000.0,33.1508,33.1751,33.1386,33.169,345000.0
2010-09-21 13:00:00,54.55,54.55,54.5,54.51,90000.0,33.1751,33.1751,33.1447,33.1508,90000.0
2010-09-21 13:05:00,54.51,54.53,54.43,54.46,92300.0,33.1508,33.1629,33.1021,33.1204,92300.0
2010-09-21 13:10:00,54.46,54.47,54.43,54.43,52000.0,33.1204,33.1264,33.1021,33.1021,52000.0
2010-09-21 13:15:00,54.43,54.47,54.42,54.47,35800.0,33.1021,33.1264,33.096,33.1264,35800.0
2010-09-21 13:20:00,54.47,54.48,54.39,54.39,61500.0,33.1264,33.1325,33.0778,33.0778,61500.0
2010-09-21 13:25:00,54.4,54.45,54.4,54.44,50700.0,33.0839,33.1143,33.0839,33.1082,50700.0
2010-09-21 13:30:00,54.44,54.47,54.42,54.46,44300.0,33.1082,33.1264,33.096,33.1204,44300.0
2010-09-21 13:35:00,54.45,54.49,54.45,54.48,45200.0,33.1143,33.1386,33.1143,33.1325,45200.0
2010-09-21 13:40:00,54.48,54.49,54.43,54.47,46300.0,33.1325,33.1386,33.1021,33.1264,46300.0
2010-09-21 13:45:00,54.48,54.52,54.48,54.52,47800.0,33.1325,33.1569,33.1325,33.1569,47800.0
2010-09-21 13:50:00,54.52,54.55,54.48,54.49,130800.0,33.1569,33.1751,33.1325,33.1386,130800.0
2010-09-21 13:55:00,54.5,54.54,54.49,54.52,38200.0,33.1447,33.169,33.1386,33.1569,38200.0
2010-09-21 14:00:00,54.52,54.54,54.5,54.5,63300.0,33.1569,33.169,33.1447,33.1447,63300.0
2010-09-21 14:05:00,54.5,54.59,54.47,54.56,636300.0,33.1447,33.1994,33.1264,33.1812,636300.0
2010-09-21 14:10:00,54.56,54.66,54.51,54.53,258500.0,33.1812,33.242,33.1508,33.1629,258500.0
2010-09-21 14:15:00,54.52,54.94,54.37,54.9,604200.0,33.1569,33.4123,33.0656,33.388,604200.0
2010-09-21 14:20:00,54.9,54.9,54.69,54.83,634900.0,33.388,33.388,33.2602,33.3454,634900.0
2010-09-21 14:25:00,54.83,54.84,54.67,54.8,479500.0,33.3454,33.3515,33.2481,33.3271,479500.0
2010-09-21 14:30:00,54.79,54.97,54.7,54.96,296700.0,33.3211,33.4305,33.2663,33.4244,296700.0
2010-09-21 14:35:00,54.96,55.12,54.94,55.12,249600.0,33.4244,33.5218,33.4123,33.5218,249600.0
2010-09-21 14:40:00,55.12,55.17,55.08,55.08,370700.0,33.5218,33.5522,33.4974,33.4974,370700.0
2010-09-21 14:45:00,55.08,55.1,54.97,55.1,362100.0,33.4974,33.5096,33.4305,33.5096,362100.0
2010-09-21 14:50:00,55.1,55.1,54.87,54.95,273100.0,33.5096,33.5096,33.3697,33.4184,273100.0
2010-09-21 14:55:00,54.95,54.99,54.9,54.99,150800.0,33.4184,33.4427,33.388,33.4427,150800.0
2010-09-21 15:00:00,55.0,55.02,54.86,54.95,252500.0,33.4488,33.4609,33.3636,33.4184,252500.0
2010-09-21 15:05:00,54.96,54.98,54.89,54.95,176900.0,33.4244,33.4366,33.3819,33.4184,176900.0
2010-09-21 15:10:00,54.95,54.96,54.81,54.9,186100.0,33.4184,33.4244,33.3332,33.388,186100.0
2010-09-21 15:15:00,54.9,54.97,54.87,54.97,266000.0,33.388,33.4305,33.3697,33.4305,266000.0
2010-09-21 15:20:00,54.97,54.97,54.82,54.85,252800.0,33.4305,33.4305,33.3393,33.3575,252800.0
2010-09-21 15:25:00,54.85,54.89,54.76,54.84,338800.0,33.3575,33.3819,33.3028,33.3515,338800.0
2010-09-21 15:30:00,54.85,54.85,54.65,54.72,304600.0,33.3575,33.3575,33.2359,33.2785,304600.0
2010-09-21 15:35:00,54.71,54.71,54.55,54.69,641700.0,33.2724,33.2724,33.1751,33.2602,641700.0
2010-09-21 15:40:00,54.68,54.78,54.65,54.78,194100.0,33.2542,33.315,33.2359,33.315,194100.0
2010-09-21 15:45:00,54.78,54.8,54.66,54.76,496600.0,33.315,33.3271,33.242,33.3028,496600.0
2010-09-21 15:50:00,54.76,54.9,54.75,54.85,457400.0,33.3028,33.388,33.2967,33.3575,457400.0
2010-09-21 15:55:00,54.86,54.86,54.79,54.81,623100.0,33.3636,33.3636,33.3211,33.3332,623100.0
2010-09-22 09:30:00,54.73,55.14,54.73,55.13,491700.0,33.2846,33.5339,33.2846,33.5278,491700.0
2010-09-22 09:35:00,55.14,55.32,55.14,55.3,1283200.0,33.5339,33.6434,33.5339,33.6312,1283200.0
2010-09-22 09:40:00,55.29,55.32,55.26,55.31,256400.0,33.6251,33.6434,33.6069,33.6373,256400.0
2010-09-22 09:45:00,55.3,55.37,55.24,55.24,350300.0,33.6312,33.6738,33.5947,33.5947,350300.0
2010-09-22 09:50:00,55.25,55.27,55.15,55.17,170700.0,33.6008,33.613,33.54,33.5522,170700.0
2010-09-22 09:55:00,55.17,55.21,55.13,55.21,136900.0,33.5522,33.5765,33.5278,33.5765,136900.0
2010-09-22 10:00:00,55.2,55.2,54.97,55.02,278600.0,33.5704,33.5704,33.4305,33.4609,278600.0
2010-09-22 10:05:00,55.01,55.1,55.0,55.1,114800.0,33.4549,33.5096,33.4488,33.5096,114800.0
2010-09-22 10:10:00,55.11,55.19,55.09,55.19,318800.0,33.5157,33.5643,33.5035,33.5643,318800.0
2010-09-22 10:15:00,55.19,55.25,55.13,55.22,83800.0,33.5643,33.6008,33.5278,33.5826,83800.0
2010-09-22 10:20:00,55.21,55.24,55.19,55.2,169200.0,33.5765,33.5947,33.5643,33.5704,169200.0
2010-09-22 10:25:00,55.2,55.21,55.05,55.05,226000.0,33.5704,33.5765,33.4792,33.4792,226000.0
2010-09-22 10:30:00,55.05,55.05,54.81,54.88,614200.0,33.4792,33.4792,33.3332,33.3758,614200.0
2010-09-22 10:35:00,54.89,54.95,54.82,54.83,191800.0,33.3819,33.4184,33.3393,33.3454,191800.0
2010-09-22 10:40:00,54.83,55.01,54.79,54.93,786200.0,33.3454,33.4549,33.3211,33.4062,786200.0
2010-09-22 10:45:00,54.94,55.03,54.94,54.96,76700.0,33.4123,33.467,33.4123,33.4244,76700.0
2010-09-22 10:50:00,54.95,54.98,54.86,54.88,88600.0,33.4184,33.4366,33.3636,33.3758,88600.0
2010-09-22 10:55:00,54.87,54.96,54.85,54.94,122900.0,33.3697,33.4244,33.3575,33.4123,122900.0
2010-09-22 11:00:00,54.95,55.0,54.89,54.89,86500.0,33.4184,33.4488,33.3819,33.3819,86500.0
2010-09-22 11:05:00,54.9,54.92,54.75,54.77,125800.0,33.388,33.4001,33.2967,33.3089,125800.0
2010-09-22 11:10:00,54.77,54.81,54.64,54.68,275200.0,33.3089,33.3332,33.2298,33.2542,275200.0
2010-09-22 11:15:00,54.68,54.81,54.68,54.78,62900.0,33.2542,33.3332,33.2542,33.315,62900.0
2010-09-22 11:20:00,54.78,54.78,54.61,54.64,108300.0,33.315,33.315,33.2116,33.2298,108300.0
2010-09-22 11:25:00,54.63,54.67,54.56,54.66,165000.0,33.2238,33.2481,33.1812,33.242,165000.0
2010-09-22 11:30:00,54.66,54.67,54.6,54.6,85000.0,33.242,33.2481,33.2055,33.2055,85000.0
2010-09-22 11:35:00,54.6,54.74,54.6,54.73,49000.0,33.2055,33.2907,33.2055,33.2846,49000.0
2010-09-22 11:40:00,54.73,54.74,54.66,54.67,122100.0,33.2846,33.2907,33.242,33.2481,122100.0
2010-09-22 11:45:00,54.68,54.7,54.63,54.63,28200.0,33.2542,33.2663,33.2238,33.2238,28200.0
2010-09-22 11:50:00,54.63,54.71,54.61,54.7,65600.0,33.2238,33.2724,33.2116,33.2663,65600.0
2010-09-22 11:55:00,54.69,54.75,54.68,54.71,99000.0,33.2602,33.2967,33.2542,33.2724,99000.0
2010-09-22 12:00:00,54.71,54.76,54.7,54.7,32100.0,33.2724,33.3028,33.2663,33.2663,32100.0
2010-09-22 12:05:00,54.7,54.72,54.65,54.71,49600.0,33.2663,33.2785,33.2359,33.2724,49600.0
2010-09-22 12:10:00,54.71,54.79,54.7,54.77,70700.0,33.2724,33.3211,33.2663,33.3089,70700.0
2010-09-22 12:15:00,54.77,54.8,54.73,54.76,144600.0,33.3089,33.3271,33.2846,33.3028,144600.0
2010-09-22 12:20:00,54.76,54.77,54.7,54.71,64800.0,33.3028,33.3089,33.2663,33.2724,64800.0
2010-09-22 12:25:00,54.71,54.74,54.7,54.72,40800.0,33.2724,33.2907,33.2663,33.2785,40800.0
2010-09-22 12:30:00,54.72,54.76,54.69,54.75,65700.0,33.2785,33.3028,33.2602,33.2967,65700.0
2010-09-22 12:35:00,54.75,54.75,54.66,54.7,75900.0,33.2967,33.2967,33.242,33.2663,75900.0
2010-09-22 12:40:00,54.69,54.77,54.68,54.74,69000.0,33.2602,33.3089,33.2542,33.2907,69000.0
2010-09-22 12:45:00,54.74,54.78,54.73,54.74,34500.0,33.2907,33.315,33.2846,33.2907,34500.0
2010-09-22 12:50:00,54.75,54.76,54.7,54.7,47800.0,33.2967,33.3028,33.2663,33.2663,47800.0
2010-09-22 12:55:00,54.7,54.73,54.69,54.7,45500.0,33.2663,33.2846,33.2602,33.2663,45500.0
2010-09-22 13:00:00,54.69,54.74,54.67,54.73,59800.0,33.2602,33.2907,33.2481,33.2846,59800.0
2010-09-22 13:05:00,54.74,54.75,54.63,54.64,71700.0,33.2907,33.2967,33.2238,33.2298,71700.0
2010-09-22 13:10:00,54.64,54.67,54.61,54.65,78600.0,33.2298,33.2481,33.2116,33.2359,78600.0
2010-09-22 13:15:00,54.65,54.65,54.57,54.61,76600.0,33.2359,33.2359,33.1873,33.2116,76600.0
2010-09-22 13:20:00,54.62,54.64,54.58,54.58,66300.0,33.2177,33.2298,33.1933,33.1933,66300.0
2010-09-22 13:25:00,54.58,54.65,54.57,54.63,70600.0,33.1933,33.2359,33.1873,33.2238,70600.0
2010-09-22 13:30:00,54.63,54.74,54.63,54.71,129500.0,33.2238,33.2907,33.2238,33.2724,129500.0
2010-09-22 13:35:00,54.71,54.75,54.69,54.74,62800.0,33.2724,33.2967,33.2602,33.2907,62800.0
2010-09-22 13:40:00,54.75,54.76,54.68,54.68,65100.0,33.2967,33.3028,33.2542,33.2542,65100.0
2010-09-22 13:45:00,54.68,54.72,54.68,54.71,48800.0,33.2542,33.2785,33.2542,33.2724,48800.0
2010-09-22 13:50:00,54.72,54.75,54.71,54.73,40300.0,33.2785,33.2967,33.2724,33.2846,40300.0
2010-09-22 13:55:00,54.73,54.75,54.7,54.71,46000.0,33.2846,33.2967,33.2663,33.2724,46000.0
2010-09-22 14:00:00,54.71,54.73,54.65,54.65,81600.0,33.2724,33.2846,33.2359,33.2359,81600.0
2010-09-22 14:05:00,54.65,54.65,54.57,54.61,1004000.0,33.2359,33.2359,33.1873,33.2116,1004000.0
2010-09-22 14:10:00,54.61,54.62,54.53,54.61,257700.0,33.2116,33.2177,33.1629,33.2116,257700.0
2010-09-22 14:15:00,54.61,54.62,54.54,54.54,82300.0,33.2116,33.2177,33.169,33.169,82300.0
2010-09-22 14:20:00,54.53,54.6,54.53,54.56,109700.0,33.1629,33.2055,33.1629,33.1812,109700.0
2010-09-22 14:25:00,54.56,54.62,54.55,54.56,375400.0,33.1812,33.2177,33.1751,33.1812,375400.0
2010-09-22 14:30:00,54.55,54.62,54.54,54.6,264100.0,33.1751,33.2177,33.169,33.2055,264100.0
2010-09-22 14:35:00,54.61,54.75,54.61,54.72,200000.0,33.2116,33.2967,33.2116,33.2785,200000.0
2010-09-22 14:40:00,54.72,54.78,54.7,54.7,122100.0,33.2785,33.315,33.2663,33.2663,122100.0
2010-09-22 14:45:00,54.7,54.72,54.66,54.67,141800.0,33.2663,33.2785,33.242,33.2481,141800.0
2010-09-22 14:50:00,54.66,54.69,54.65,54.65,93300.0,33.242,33.2602,33.2359,33.2359,93300.0
2010-09-22 14:55:00,54.65,54.73,54.63,54.73,106600.0,33.2359,33.2846,33.2238,33.2846,106600.0
2010-09-22 15:00:00,54.73,54.74,54.7,54.7,53100.0,33.2846,33.2907,33.2663,33.2663,53100.0
2010-09-22 15:05:00,54.7,54.71,54.58,54.6,149200.0,33.2663,33.2724,33.1933,33.2055,149200.0
2010-09-22 15:10:00,54.6,54.61,54.55,54.58,114700.0,33.2055,33.2116,33.1751,33.1933,114700.0
2010-09-22 15:15:00,54.58,54.59,54.47,54.47,214100.0,33.1933,33.1994,33.1264,33.1264,214100.0
2010-09-22 15:20:00,54.48,54.51,54.4,54.47,630600.0,33.1325,33.1508,33.0839,33.1264,630600.0
2010-09-22 15:25:00,54.46,54.5,54.45,54.47,88500.0,33.1204,33.1447,33.1143,33.1264,88500.0
2010-09-22 15:30:00,54.47,54.52,54.44,54.52,155400.0,33.1264,33.1569,33.1082,33.1569,155400.0
2010-09-22 15:35:00,54.52,54.6,54.51,54.56,180800.0,33.1569,33.2055,33.1508,33.1812,180800.0
2010-09-22 15:40:00,54.56,54.59,54.53,54.57,141400.0,33.1812,33.1994,33.1629,33.1873,141400.0
2010-09-22 15:45:00,54.57,54.57,54.48,54.49,360800.0,33.1873,33.1873,33.1325,33.1386,360800.0
2010-09-22 15:50:00,54.49,54.52,54.45,54.52,511500.0,33.1386,33.1569,33.1143,33.1569,511500.0
2010-09-22 15:55:00,54.52,54.73,54.45,54.47,707400.0,33.1569,33.2846,33.1143,33.1264,707400.0
2010-09-23 09:30:00,53.96,54.08,53.86,54.04,249200.0,32.8163,32.8893,32.7555,32.8649,249200.0
2010-09-23 09:35:00,54.04,54.05,53.82,53.95,215600.0,32.8649,32.871,32.7311,32.8102,215600.0
2010-09-23 09:40:00,53.96,54.02,53.93,53.98,407600.0,32.8163,32.8528,32.798,32.8284,407600.0
2010-09-23 09:45:00,53.98,53.99,53.89,53.94,222800.0,32.8284,32.8345,32.7737,32.8041,222800.0
2010-09-23 09:50:00,53.94,53.94,53.88,53.9,121100.0,32.8041,32.8041,32.7676,32.7798,121100.0
2010-09-23 09:55:00,53.89,53.94,53.85,53.87,196400.0,32.7737,32.8041,32.7494,32.7616,196400.0
2010-09-23 10:00:00,53.88,54.09,53.86,54.01,399600.0,32.7676,32.8953,32.7555,32.8467,399600.0
2010-09-23 10:05:00,54.01,54.13,53.99,54.02,316600.0,32.8467,32.9197,32.8345,32.8528,316600.0
2010-09-23 10:10:00,54.02,54.06,53.92,53.95,469000.0,32.8528,32.8771,32.792,32.8102,469000.0
2010-09-23 10:15:00,53.96,53.97,53.85,53.88,207600.0,32.8163,32.8224,32.7494,32.7676,207600.0
2010-09-23 10:20:00,53.88,53.97,53.87,53.96,91400.0,32.7676,32.8224,32.7616,32.8163,91400.0
2010-09-23 10:25:00,53.96,54.1,53.96,54.1,89800.0,32.8163,32.9014,32.8163,32.9014,89800.0
2010-09-23 10:30:00,54.1,54.25,54.07,54.19,272200.0,32.9014,32.9927,32.8832,32.9562,272200.0
2010-09-23 10:35:00,54.19,54.25,54.15,54.16,115400.0,32.9562,32.9927,32.9318,32.9379,115400.0
2010-09-23 10:40:00,54.15,54.25,54.15,54.25,91700.0,32.9318,32.9927,32.9318,32.9927,91700.0
2010-09-23 10:45:00,54.26,54.34,54.25,54.3,137700.0,32.9987,33.0474,32.9927,33.0231,137700.0
2010-09-23 10:50:00,54.29,54.33,54.25,54.27,126600.0,33.017,33.0413,32.9927,33.0048,126600.0
2010-09-23 10:55:00,54.26,54.28,54.23,54.26,80400.0,32.9987,33.0109,32.9805,32.9987,80400.0
2010-09-23 11:00:00,54.26,54.26,54.19,54.23,110600.0,32.9987,32.9987,32.9562,32.9805,110600.0
2010-09-23 11:05:00,54.23,54.24,54.2,54.21,52300.0,32.9805,32.9866,32.9622,32.9683,52300.0
2010-09-23 11:10:00,54.22,54.23,54.17,54.22,126000.0,32.9744,32.9805,32.944,32.9744,126000.0
2010-09-23 11:15:00,54.22,54.22,54.15,54.22,72100.0,32.9744,32.9744,32.9318,32.9744,72100.0
2010-09-23 11:20:00,54.22,54.28,54.21,54.26,120600.0,32.9744,33.0109,32.9683,32.9987,120600.0
2010-09-23 11:25:00,54.24,54.31,54.24,54.3,122200.0,32.9866,33.0291,32.9866,33.0231,122200.0
2010-09-23 11:30:00,54.31,54.46,54.31,54.45,331100.0,33.0291,33.1204,33.0291,33.1143,331100.0
2010-09-23 11:35:00,54.46,54.52,54.41,54.43,112900.0,33.1204,33.1569,33.09,33.1021,112900.0
2010-09-23 11:40:00,54.42,54.43,54.37,54.38,180700.0,33.096,33.1021,33.0656,33.0717,180700.0
2010-09-23 11:45:00,54.38,54.42,54.36,54.42,50800.0,33.0717,33.096,33.0595,33.096,50800.0
2010-09-23 11:50:00,54.42,54.43,54.39,54.42,99700.0,33.096,33.1021,33.0778,33.096,99700.0
2010-09-23 11:55:00,54.43,54.48,54.38,54.39,154500.0,33.1021,33.1325,33.0717,33.0778,154500.0
2010-09-23 12:00:00,54.39,54.39,54.34,54.38,98900.0,33.0778,33.0778,33.0474,33.0717,98900.0
2010-09-23 12:05:00,54.38,54.4,54.37,54.4,19800.0,33.0717,33.0839,33.0656,33.0839,19800.0
2010-09-23 12:10:00,54.41,54.44,54.37,54.37,94700.0,33.09,33.1082,33.0656,33.0656,94700.0
2010-09-23 12:15:00,54.38,54.39,54.33,54.35,57800.0,33.0717,33.0778,33.0413,33.0535,57800.0
2010-09-23 12:20:00,54.35,54.4,54.32,54.4,25300.0,33.0535,33.0839,33.0352,33.0839,25300.0
2010-09-23 12:25:00,54.4,54.4,54.35,54.37,26900.0,33.0839,33.0839,33.0535,33.0656,26900.0
2010-09-23 12:30:00,54.37,54.38,54.33,54.37,26100.0,33.0656,33.0717,33.0413,33.0656,26100.0
2010-09-23 12:35:00,54.37,54.41,54.31,54.31,59500.0,33.0656,33.09,33.0291,33.0291,59500.0
2010-09-23 12:40:00,54.32,54.4,54.32,54.38,33900.0,33.0352,33.0839,33.0352,33.0717,33900.0
2010-09-23 12:45:00,54.38,54.4,54.35,54.38,43500.0,33.0717,33.0839,33.0535,33.0717,43500.0
2010-09-23 12:50:00,54.38,54.45,54.38,54.43,23200.0,33.0717,33.1143,33.0717,33.1021,23200.0
2010-09-23 12:55:00,54.42,54.49,54.41,54.49,119400.0,33.096,33.1386,33.09,33.1386,119400.0
2010-09-23 13:00:00,54.49,54.56,54.49,54.55,211800.0,33.1386,33.1812,33.1386,33.1751,211800.0
2010-09-23 13:05:00,54.55,54.56,54.51,54.53,57900.0,33.1751,33.1812,33.1508,33.1629,57900.0
2010-09-23 13:10:00,54.53,54.54,54.47,54.48,25200.0,33.1629,33.169,33.1264,33.1325,25200.0
2010-09-23 13:15:00,54.47,54.47,54.4,54.4,46700.0,33.1264,33.1264,33.0839,33.0839,46700.0
2010-09-23 13:20:00,54.4,54.48,54.4,54.47,70900.0,33.0839,33.1325,33.0839,33.1264,70900.0
2010-09-23 13:25:00,54.47,54.47,54.44,54.45,22200.0,33.1264,33.1264,33.1082,33.1143,22200.0
2010-09-23 13:30:00,54.44,54.46,54.4,54.45,64300.0,33.1082,33.1204,33.0839,33.1143,64300.0
2010-09-23 13:35:00,54.46,54.5,54.46,54.48,15700.0,33.1204,33.1447,33.1204,33.1325,15700.0
2010-09-23 13:40:00,54.48,54.49,54.45,54.47,16700.0,33.1325,33.1386,33.1143,33.1264,16700.0
2010-09-23 13:45:00,54.47,54.47,54.37,54.4,83100.0,33.1264,33.1264,33.0656,33.0839,83100.0
2010-09-23 13:50:00,54.4,54.46,54.4,54.46,38300.0,33.0839,33.1204,33.0839,33.1204,38300.0
2010-09-23 13:55:00,54.46,54.46,54.41,54.42,33700.0,33.1204,33.1204,33.09,33.096,33700.0
2010-09-23 14:00:00,54.42,54.51,54.41,54.5,67600.0,33.096,33.1508,33.09,33.1447,67600.0
2010-09-23 14:05:00,54.51,54.51,54.42,54.45,98700.0,33.1508,33.1508,33.096,33.1143,98700.0
2010-09-23 14:10:00,54.46,54.46,54.41,54.42,9300.0,33.1204,33.1204,33.09,33.096,9300.0
2010-09-23 14:15:00,54.42,54.48,54.42,54.46,32700.0,33.096,33.1325,33.096,33.1204,32700.0
2010-09-23 14:20:00,54.47,54.52,54.47,54.49,49300.0,33.1264,33.1569,33.1264,33.1386,49300.0
2010-09-23 14:25:00,54.49,54.5,54.44,54.45,49100.0,33.1386,33.1447,33.1082,33.1143,49100.0
2010-09-23 14:30:00,54.45,54.48,54.45,54.46,44600.0,33.1143,33.1325,33.1143,33.1204,44600.0
2010-09-23 14:35:00,54.46,54.47,54.39,54.4,59600.0,33.1204,33.1264,33.0778,33.0839,59600.0
2010-09-23 14:40:00,54.4,54.42,54.34,54.39,200400.0,33.0839,33.096,33.0474,33.0778,200400.0
2010-09-23 14:45:00,54.38,54.4,54.35,54.36,90300.0,33.0717,33.0839,33.0535,33.0595,90300.0
2010-09-23 14:50:00,54.36,54.36,54.27,54.31,178700.0,33.0595,33.0595,33.0048,33.0291,178700.0
2010-09-23 14:55:00,54.31,54.32,54.2,54.21,313800.0,33.0291,33.0352,32.9622,32.9683,313800.0
2010-09-23 15:00:00,54.22,54.27,54.21,54.25,112000.0,32.9744,33.0048,32.9683,32.9927,112000.0
2010-09-23 15:05:00,54.25,54.25,54.09,54.13,199100.0,32.9927,32.9927,32.8953,32.9197,199100.0
2010-09-23 15:10:00,54.12,54.2,54.11,54.17,149600.0,32.9136,32.9622,32.9075,32.944,149600.0
2010-09-23 15:15:00,54.17,54.19,54.09,54.18,131000.0,32.944,32.9562,32.8953,32.9501,131000.0
2010-09-23 15:20:00,54.19,54.19,54.13,54.14,86200.0,32.9562,32.9562,32.9197,32.9258,86200.0
2010-09-23 15:25:00,54.13,54.14,53.96,53.97,331300.0,32.9197,32.9258,32.8163,32.8224,331300.0
2010-09-23 15:30:00,53.96,54.08,53.95,53.98,369900.0,32.8163,32.8893,32.8102,32.8284,369900.0
2010-09-23 15:35:00,53.98,54.01,53.9,53.94,201300.0,32.8284,32.8467,32.7798,32.8041,201300.0
2010-09-23 15:40:00,53.93,53.96,53.85,53.9,389300.0,32.798,32.8163,32.7494,32.7798,389300.0
2010-09-23 15:45:00,53.91,54.06,53.91,53.96,337700.0,32.7859,32.8771,32.7859,32.8163,337700.0
2010-09-23 15:50:00,53.97,54.03,53.97,54.0,460100.0,32.8224,32.8589,32.8224,32.8406,460100.0
2010-09-23 15:55:00,54.01,54.08,53.99,54.07,571300.0,32.8467,32.8893,32.8345,32.8832,571300.0
2010-09-24 09:30:00,54.7,54.75,54.47,54.5,421000.0,33.2663,33.2967,33.1264,33.1447,421000.0
2010-09-24 09:35:00,54.5,54.66,54.5,54.65,387200.0,33.1447,33.242,33.1447,33.2359,387200.0
2010-09-24 09:40:00,54.65,54.82,54.62,54.81,987700.0,33.2359,33.3393,33.2177,33.3332,987700.0
2010-09-24 09:45:00,54.81,54.96,54.81,54.84,826700.0,33.3332,33.4244,33.3332,33.3515,826700.0
2010-09-24 09:50:00,54.84,54.97,54.78,54.97,538800.0,33.3515,33.4305,33.315,33.4305,538800.0
2010-09-24 09:55:00,54.98,55.1,54.96,55.06,764900.0,33.4366,33.5096,33.4244,33.4853,764900.0
2010-09-24 10:00:00,55.05,55.05,54.89,55.02,340800.0,33.4792,33.4792,33.3819,33.4609,340800.0
2010-09-24 10:05:00,55.03,55.1,55.01,55.02,219900.0,33.467,33.5096,33.4549,33.4609,219900.0
2010-09-24 10:10:00,55.02,55.08,54.98,54.98,152300.0,33.4609,33.4974,33.4366,33.4366,152300.0
2010-09-24 10:15:00,54.98,55.04,54.98,55.02,107400.0,33.4366,33.4731,33.4366,33.4609,107400.0
2010-09-24 10:20:00,55.03,55.06,54.97,55.04,590900.0,33.467,33.4853,33.4305,33.4731,590900.0
2010-09-24 10:25:00,55.05,55.14,55.05,55.13,227700.0,33.4792,33.5339,33.4792,33.5278,227700.0
2010-09-24 10:30:00,55.14,55.15,55.06,55.06,111400.0,33.5339,33.54,33.4853,33.4853,111400.0
2010-09-24 10:35:00,55.06,55.13,55.06,55.13,76300.0,33.4853,33.5278,33.4853,33.5278,76300.0
2010-09-24 10:40:00,55.13,55.18,55.09,55.09,141100.0,33.5278,33.5582,33.5035,33.5035,141100.0
2010-09-24 10:45:00,55.1,55.15,55.06,55.13,138400.0,33.5096,33.54,33.4853,33.5278,138400.0
2010-09-24 10:50:00,55.14,55.15,55.05,55.06,80300.0,33.5339,33.54,33.4792,33.4853,80300.0
2010-09-24 10:55:00,55.06,55.11,55.03,55.09,70100.0,33.4853,33.5157,33.467,33.5035,70100.0
2010-09-24 11:00:00,55.09,55.15,55.06,55.14,90000.0,33.5035,33.54,33.4853,33.5339,90000.0
2010-09-24 11:05:00,55.14,55.19,55.12,55.18,161100.0,33.5339,33.5643,33.5218,33.5582,161100.0
2010-09-24 11:10:00,55.18,55.23,55.16,55.23,86900.0,33.5582,33.5886,33.5461,33.5886,86900.0
2010-09-24 11:15:00,55.22,55.25,55.17,55.25,129500.0,33.5826,33.6008,33.5522,33.6008,129500.0
2010-09-24 11:20:00,55.25,55.26,55.16,55.19,159700.0,33.6008,33.6069,33.5461,33.5643,159700.0
2010-09-24 11:25:00,55.19,55.24,55.19,55.22,197200.0,33.5643,33.5947,33.5643,33.5826,197200.0
2010-09-24 11:30:00,55.21,55.24,55.21,55.22,109900.0,33.5765,33.5947,33.5765,33.5826,109900.0
2010-09-24 11:35:00,55.22,55.22,55.17,55.22,84900.0,33.5826,33.5826,33.5522,33.5826,84900.0
2010-09-24 11:40:00,55.22,55.22,55.13,55.15,90600.0,33.5826,33.5826,33.5278,33.54,90600.0
2010-09-24 11:45:00,55.15,55.21,55.13,55.2,267000.0,33.54,33.5765,33.5278,33.5704,267000.0
2010-09-24 11:50:00,55.2,55.26,55.19,55.21,340200.0,33.5704,33.6069,33.5643,33.5765,340200.0
2010-09-24 11:55:00,55.21,55.28,55.18,55.27,197800.0,33.5765,33.6191,33.5582,33.613,197800.0
2010-09-24 12:00:00,55.28,55.28,55.21,55.22,153600.0,33.6191,33.6191,33.5765,33.5826,153600.0
2010-09-24 12:05:00,55.21,55.28,55.21,55.25,105500.0,33.5765,33.6191,33.5765,33.6008,105500.0
2010-09-24 12:10:00,55.26,55.28,55.21,55.23,43500.0,33.6069,33.6191,33.5765,33.5886,43500.0
2010-09-24 12:15:00,55.23,55.26,55.22,55.26,86300.0,33.5886,33.6069,33.5826,33.6069,86300.0
2010-09-24 12:20:00,55.26,55.26,55.21,55.23,111300.0,33.6069,33.6069,33.5765,33.5886,111300.0
2010-09-24 12:25:00,55.23,55.29,55.23,55.29,89200.0,33.5886,33.6251,33.5886,33.6251,89200.0
2010-09-24 12:30:00,55.29,55.33,55.28,55.31,328600.0,33.6251,33.6495,33.6191,33.6373,328600.0
2010-09-24 12:35:00,55.31,55.32,55.28,55.31,112300.0,33.6373,33.6434,33.6191,33.6373,112300.0
2010-09-24 12:40:00,55.31,55.36,55.3,55.35,96400.0,33.6373,33.6677,33.6312,33.6616,96400.0
2010-09-24 12:45:00,55.36,55.45,55.35,55.43,695700.0,33.6677,33.7224,33.6616,33.7103,695700.0
2010-09-24 12:50:00,55.43,55.45,55.42,55.43,207200.0,33.7103,33.7224,33.7042,33.7103,207200.0
2010-09-24 12:55:00,55.43,55.44,55.39,55.4,147700.0,33.7103,33.7164,33.686,33.692,147700.0
2010-09-24 13:00:00,55.41,55.44,55.4,55.42,102700.0,33.6981,33.7164,33.692,33.7042,102700.0
2010-09-24 13:05:00,55.41,55.42,55.34,55.34,285000.0,33.6981,33.7042,33.6555,33.6555,285000.0
2010-09-24 13:10:00,55.34,55.41,55.34,55.39,188500.0,33.6555,33.6981,33.6555,33.686,188500.0
2010-09-24 13:15:00,55.4,55.4,55.36,55.37,41900.0,33.692,33.692,33.6677,33.6738,41900.0
2010-09-24 13:20:00,55.37,55.38,55.36,55.38,50200.0,33.6738,33.6799,33.6677,33.6799,50200.0
2010-09-24 13:25:00,55.38,55.44,55.37,55.43,104700.0,33.6799,33.7164,33.6738,33.7103,104700.0
2010-09-24 13:30:00,55.43,55.52,55.42,55.49,173900.0,33.7103,33.765,33.7042,33.7468,173900.0
2010-09-24 13:35:00,55.49,55.54,55.49,55.51,99800.0,33.7468,33.7772,33.7468,33.7589,99800.0
2010-09-24 13:40:00,55.51,55.51,55.46,55.46,56500.0,33.7589,33.7589,33.7285,33.7285,56500.0
2010-09-24 13:45:00,55.45,55.48,55.41,55.45,108900.0,33.7224,33.7407,33.6981,33.7224,108900.0
2010-09-24 13:50:00,55.44,55.44,55.4,55.43,20600.0,33.7164,33.7164,33.692,33.7103,20600.0
2010-09-24 13:55:00,55.44,55.46,55.42,55.43,47200.0,33.7164,33.7285,33.7042,33.7103,47200.0
2010-09-24 14:00:00,55.43,55.47,55.42,55.42,111200.0,33.7103,33.7346,33.7042,33.7042,111200.0
2010-09-24 14:05:00,55.42,55.44,55.4,55.4,43800.0,33.7042,33.7164,33.692,33.692,43800.0
2010-09-24 14:10:00,55.4,55.41,55.35,55.39,209600.0,33.692,33.6981,33.6616,33.686,209600.0
2010-09-24 14:15:00,55.38,55.42,55.36,55.4,87400.0,33.6799,33.7042,33.6677,33.692,87400.0
2010-09-24 14:20:00,55.4,55.4,55.37,55.37,67600.0,33.692,33.692,33.6738,33.6738,67600.0
2010-09-24 14:25:00,55.37,55.44,55.37,55.42,132600.0,33.6738,33.7164,33.6738,33.7042,132600.0
2010-09-24 14:30:00,55.41,55.46,55.4,55.44,123100.0,33.6981,33.7285,33.692,33.7164,123100.0
2010-09-24 14:35:00,55.44,55.51,55.44,55.5,106600.0,33.7164,33.7589,33.7164,33.7529,106600.0
2010-09-24 14:40:00,55.5,55.52,55.48,55.52,29500.0,33.7529,33.765,33.7407,33.765,29500.0
2010-09-24 14:45:00,55.52,55.54,55.48,55.48,50800.0,33.765,33.7772,33.7407,33.7407,50800.0
2010-09-24 14:50:00,55.48,55.48,55.43,55.43,106400.0,33.7407,33.7407,33.7103,33.7103,106400.0
2010-09-24 14:55:00,55.43,55.47,55.42,55.45,133800.0,33.7103,33.7346,33.7042,33.7224,133800.0
2010-09-24 15:00:00,55.46,55.47,55.4,55.41,75400.0,33.7285,33.7346,33.692,33.6981,75400.0
2010-09-24 15:05:00,55.41,55.42,55.35,55.4,106400.0,33.6981,33.7042,33.6616,33.692,106400.0
2010-09-24 15:10:00,55.41,55.43,55.4,55.4,56000.0,33.6981,33.7103,33.692,33.692,56000.0
2010-09-24 15:15:00,55.39,55.41,55.36,55.37,128200.0,33.686,33.6981,33.6677,33.6738,128200.0
2010-09-24 15:20:00,55.37,55.37,55.32,55.32,103600.0,33.6738,33.6738,33.6434,33.6434,103600.0
2010-09-24 15:25:00,55.32,55.35,55.28,55.31,145200.0,33.6434,33.6616,33.6191,33.6373,145200.0
2010-09-24 15:30:00,55.3,55.33,55.28,55.31,117100.0,33.6312,33.6495,33.6191,33.6373,117100.0
2010-09-24 15:35:00,55.31,55.38,55.29,55.36,314800.0,33.6373,33.6799,33.6251,33.6677,314800.0
2010-09-24 15:40:00,55.36,55.39,55.3,55.32,320200.0,33.6677,33.686,33.6312,33.6434,320200.0
2010-09-24 15:45:00,55.32,55.38,55.31,55.31,539800.0,33.6434,33.6799,33.6373,33.6373,539800.0
2010-09-24 15:50:00,55.31,55.36,55.3,55.31,729300.0,33.6373,33.6677,33.6312,33.6373,729300.0
2010-09-24 15:55:00,55.3,55.33,55.27,55.31,1032300.0,33.6312,33.6495,33.613,33.6373,1032300.0
2010-09-27 09:30:00,55.41,55.46,55.35,55.46,234200.0,33.6981,33.7285,33.6616,33.7285,234200.0
2010-09-27 09:35:00,55.46,55.6,55.46,55.47,240400.0,33.7285,33.8137,33.7285,33.7346,240400.0
2010-09-27 09:40:00,55.47,55.48,55.38,55.42,127300.0,33.7346,33.7407,33.6799,33.7042,127300.0
2010-09-27 09:45:00,55.41,55.45,55.27,55.29,238200.0,33.6981,33.7224,33.613,33.6251,238200.0
2010-09-27 09:50:00,55.3,55.44,55.28,55.43,226800.0,33.6312,33.7164,33.6191,33.7103,226800.0
2010-09-27 09:55:00,55.43,55.45,55.27,55.28,423100.0,33.7103,33.7224,33.613,33.6191,423100.0
2010-09-27 10:00:00,55.29,55.37,55.29,55.32,141900.0,33.6251,33.6738,33.6251,33.6434,141900.0
2010-09-27 10:05:00,55.32,55.43,55.32,55.42,186900.0,33.6434,33.7103,33.6434,33.7042,186900.0
2010-09-27 10:10:00,55.42,55.43,55.32,55.32,99700.0,33.7042,33.7103,33.6434,33.6434,99700.0
2010-09-27 10:15:00,55.31,55.33,55.23,55.32,130000.0,33.6373,33.6495,33.5886,33.6434,130000.0
2010-09-27 10:20:00,55.32,55.35,55.29,55.35,156300.0,33.6434,33.6616,33.6251,33.6616,156300.0
2010-09-27 10:25:00,55.35,55.43,55.33,55.43,64200.0,33.6616,33.7103,33.6495,33.7103,64200.0
2010-09-27 10:30:00,55.42,55.43,55.36,55.4,131500.0,33.7042,33.7103,33.6677,33.692,131500.0
2010-09-27 10:35:00,55.4,55.42,55.34,55.39,112900.0,33.692,33.7042,33.6555,33.686,112900.0
2010-09-27 10:40:00,55.39,55.49,55.38,55.49,92100.0,33.686,33.7468,33.6799,33.7468,92100.0
2010-09-27 10:45:00,55.49,55.5,55.39,55.39,86700.0,33.7468,33.7529,33.686,33.686,86700.0
2010-09-27 10:50:00,55.39,55.39,55.31,55.37,83600.0,33.686,33.686,33.6373,33.6738,83600.0
2010-09-27 10:55:00,55.38,55.4,55.35,55.38,44800.0,33.6799,33.692,33.6616,33.6799,44800.0
2010-09-27 11:00:00,55.38,55.39,55.3,55.33,140500.0,33.6799,33.686,33.6312,33.6495,140500.0
2010-09-27 11:05:00,55.33,55.34,55.29,55.33,144000.0,33.6495,33.6555,33.6251,33.6495,144000.0
2010-09-27 11:10:00,55.33,55.37,55.21,55.21,363900.0,33.6495,33.6738,33.5765,33.5765,363900.0
2010-09-27 11:15:00,55.21,55.23,55.18,55.23,103300.0,33.5765,33.5886,33.5582,33.5886,103300.0
2010-09-27 11:20:00,55.23,55.23,55.18,55.22,111500.0,33.5886,33.5886,33.5582,33.5826,111500.0
2010-09-27 11:25:00,55.23,55.25,55.21,55.25,65200.0,33.5886,33.6008,33.5765,33.6008,65200.0
2010-09-27 11:30:00,55.25,55.3,55.24,55.25,67600.0,33.6008,33.6312,33.5947,33.6008,67600.0
2010-09-27 11:35:00,55.26,55.29,55.15,55.15,140400.0,33.6069,33.6251,33.54,33.54,140400.0
2010-09-27 11:40:00,55.15,55.19,55.08,55.18,190600.0,33.54,33.5643,33.4974,33.5582,190600.0
2010-09-27 11:45:00,55.18,55.25,55.15,55.21,157800.0,33.5582,33.6008,33.54,33.5765,157800.0
2010-09-27 11:50:00,55.22,55.23,55.18,55.2,73900.0,33.5826,33.5886,33.5582,33.5704,73900.0
2010-09-27 11:55:00,55.19,55.22,55.16,55.21,44700.0,33.5643,33.5826,33.5461,33.5765,44700.0
2010-09-27 12:00:00,55.21,55.22,55.19,55.21,87100.0,33.5765,33.5826,33.5643,33.5765,87100.0
2010-09-27 12:05:00,55.21,55.22,55.15,55.15,44800.0,33.5765,33.5826,33.54,33.54,44800.0
2010-09-27 12:10:00,55.16,55.21,55.15,55.19,129500.0,33.5461,33.5765,33.54,33.5643,129500.0
2010-09-27 12:15:00,55.2,55.24,55.19,55.2,98900.0,33.5704,33.5947,33.5643,33.5704,98900.0
2010-09-27 12:20:00,55.2,55.22,55.17,55.2,129700.0,33.5704,33.5826,33.5522,33.5704,129700.0
2010-09-27 12:25:00,55.21,55.26,55.2,55.25,88400.0,33.5765,33.6069,33.5704,33.6008,88400.0
2010-09-27 12:30:00,55.25,55.25,55.2,55.23,87800.0,33.6008,33.6008,33.5704,33.5886,87800.0
2010-09-27 12:35:00,55.23,55.24,55.21,55.23,60300.0,33.5886,33.5947,33.5765,33.5886,60300.0
2010-09-27 12:40:00,55.23,55.25,55.19,55.22,85100.0,33.5886,33.6008,33.5643,33.5826,85100.0
2010-09-27 12:45:00,55.22,55.25,55.2,55.24,49000.0,33.5826,33.6008,33.5704,33.5947,49000.0
2010-09-27 12:50:00,55.23,55.23,55.21,55.22,29600.0,33.5886,33.5886,33.5765,33.5826,29600.0
2010-09-27 12:55:00,55.23,55.24,55.22,55.23,31700.0,33.5886,33.5947,33.5826,33.5886,31700.0
2010-09-27 13:00:00,55.23,55.24,55.17,55.22,78000.0,33.5886,33.5947,33.5522,33.5826,78000.0
2010-09-27 13:05:00,55.22,55.25,55.2,55.2,47900.0,33.5826,33.6008,33.5704,33.5704,47900.0
2010-09-27 13:10:00,55.21,55.23,55.17,55.22,113100.0,33.5765,33.5886,33.5522,33.5826,113100.0
2010-09-27 13:15:00,55.21,55.23,55.18,55.2,24300.0,33.5765,33.5886,33.5582,33.5704,24300.0
2010-09-27 13:20:00,55.2,55.23,55.17,55.22,69100.0,33.5704,33.5886,33.5522,33.5826,69100.0
2010-09-27 13:25:00,55.21,55.25,55.21,55.23,26100.0,33.5765,33.6008,33.5765,33.5886,26100.0
2010-09-27 13:30:00,55.22,55.26,55.22,55.24,32900.0,33.5826,33.6069,33.5826,33.5947,32900.0
2010-09-27 13:35:00,55.24,55.26,55.23,55.26,15600.0,33.5947,33.6069,33.5886,33.6069,15600.0
2010-09-27 13:40:00,55.26,55.28,55.24,55.26,83000.0,33.6069,33.6191,33.5947,33.6069,83000.0
2010-09-27 13:45:00,55.27,55.32,55.27,55.28,139900.0,33.613,33.6434,33.613,33.6191,139900.0
2010-09-27 13:50:00,55.28,55.32,55.28,55.31,31100.0,33.6191,33.6434,33.6191,33.6373,31100.0
2010-09-27 13:55:00,55.32,55.34,55.31,55.32,45000.0,33.6434,33.6555,33.6373,33.6434,45000.0
2010-09-27 14:00:00,55.32,55.35,55.3,55.34,56500.0,33.6434,33.6616,33.6312,33.6555,56500.0
2010-09-27 14:05:00,55.34,55.34,55.28,55.29,72200.0,33.6555,33.6555,33.6191,33.6251,72200.0
2010-09-27 14:10:00,55.28,55.29,55.25,55.28,69700.0,33.6191,33.6251,33.6008,33.6191,69700.0
2010-09-27 14:15:00,55.28,55.32,55.26,55.29,67200.0,33.6191,33.6434,33.6069,33.6251,67200.0
2010-09-27 14:20:00,55.3,55.34,55.29,55.31,121700.0,33.6312,33.6555,33.6251,33.6373,121700.0
2010-09-27 14:25:00,55.31,55.33,55.28,55.31,54000.0,33.6373,33.6495,33.6191,33.6373,54000.0
2010-09-27 14:30:00,55.32,55.33,55.27,55.27,118600.0,33.6434,33.6495,33.613,33.613,118600.0
2010-09-27 14:35:00,55.28,55.36,55.28,55.35,45400.0,33.6191,33.6677,33.6191,33.6616,45400.0
2010-09-27 14:40:00,55.35,55.43,55.35,55.41,129100.0,33.6616,33.7103,33.6616,33.6981,129100.0
2010-09-27 14:45:00,55.42,55.44,55.41,55.41,68600.0,33.7042,33.7164,33.6981,33.6981,68600.0
2010-09-27 14:50:00,55.41,55.42,55.39,55.42,35500.0,33.6981,33.7042,33.686,33.7042,35500.0
2010-09-27 14:55:00,55.42,55.42,55.37,55.37,125500.0,33.7042,33.7042,33.6738,33.6738,125500.0
2010-09-27 15:00:00,55.37,55.38,55.33,55.34,94900.0,33.6738,33.6799,33.6495,33.6555,94900.0
2010-09-27 15:05:00,55.33,55.37,55.33,55.35,82300.0,33.6495,33.6738,33.6495,33.6616,82300.0
2010-09-27 15:10:00,55.35,55.36,55.33,55.34,29300.0,33.6616,33.6677,33.6495,33.6555,29300.0
2010-09-27 15:15:00,55.34,55.35,55.31,55.32,125300.0,33.6555,33.6616,33.6373,33.6434,125300.0
2010-09-27 15:20:00,55.33,55.38,55.32,55.36,57100.0,33.6495,33.6799,33.6434,33.6677,57100.0
2010-09-27 15:25:00,55.36,55.37,55.35,55.35,73700.0,33.6677,33.6738,33.6616,33.6616,73700.0
2010-09-27 15:30:00,55.35,55.35,55.3,55.31,90200.0,33.6616,33.6616,33.6312,33.6373,90200.0
2010-09-27 15:35:00,55.31,55.31,55.23,55.23,103100.0,33.6373,33.6373,33.5886,33.5886,103100.0
2010-09-27 15:40:00,55.24,55.24,55.17,55.19,183000.0,33.5947,33.5947,33.5522,33.5643,183000.0
2010-09-27 15:45:00,55.2,55.21,55.15,55.19,185200.0,33.5704,33.5765,33.54,33.5643,185200.0
2010-09-27 15:50:00,55.18,55.19,55.12,55.14,392100.0,33.5582,33.5643,33.5218,33.5339,392100.0
2010-09-27 15:55:00,55.13,55.13,55.06,55.08,895900.0,33.5278,33.5278,33.4853,33.4974,895900.0
2010-09-28 09:30:00,55.11,55.18,54.92,54.96,388700.0,33.5157,33.5582,33.4001,33.4244,388700.0
2010-09-28 09:35:00,54.96,54.97,54.89,54.92,365000.0,33.4244,33.4305,33.3819,33.4001,365000.0
2010-09-28 09:40:00,54.92,54.92,54.8,54.81,183600.0,33.4001,33.4001,33.3271,33.3332,183600.0
2010-09-28 09:45:00,54.8,54.89,54.76,54.83,261000.0,33.3271,33.3819,33.3028,33.3454,261000.0
2010-09-28 09:50:00,54.83,54.95,54.82,54.9,221100.0,33.3454,33.4184,33.3393,33.388,221100.0
2010-09-28 09:55:00,54.9,54.91,54.77,54.79,174400.0,33.388,33.394,33.3089,33.3211,174400.0
2010-09-28 10:00:00,54.82,54.82,54.55,54.63,978100.0,33.3393,33.3393,33.1751,33.2238,978100.0
2010-09-28 10:05:00,54.63,54.86,54.59,54.66,387900.0,33.2238,33.3636,33.1994,33.242,387900.0
2010-09-28 10:10:00,54.67,54.68,54.6,54.65,245600.0,33.2481,33.2542,33.2055,33.2359,245600.0
2010-09-28 10:15:00,54.64,54.7,54.6,54.68,94000.0,33.2298,33.2663,33.2055,33.2542,94000.0
2010-09-28 10:20:00,54.68,54.79,54.64,54.79,167800.0,33.2542,33.3211,33.2298,33.3211,167800.0
2010-09-28 10:25:00,54.8,54.87,54.79,54.86,251900.0,33.3271,33.3697,33.3211,33.3636,251900.0
2010-09-28 10:30:00,54.86,54.91,54.81,54.84,229000.0,33.3636,33.394,33.3332,33.3515,229000.0
2010-09-28 10:35:00,54.84,54.86,54.79,54.8,120000.0,33.3515,33.3636,33.3211,33.3271,120000.0
2010-09-28 10:40:00,54.81,54.94,54.79,54.89,116400.0,33.3332,33.4123,33.3211,33.3819,116400.0
2010-09-28 10:45:00,54.9,54.92,54.83,54.84,100000.0,33.388,33.4001,33.3454,33.3515,100000.0
2010-09-28 10:50:00,54.84,54.88,54.83,54.86,123800.0,33.3515,33.3758,33.3454,33.3636,123800.0
2010-09-28 10:55:00,54.87,54.94,54.86,54.92,127200.0,33.3697,33.4123,33.3636,33.4001,127200.0
2010-09-28 11:00:00,54.93,55.0,54.91,54.98,147800.0,33.4062,33.4488,33.394,33.4366,147800.0
2010-09-28 11:05:00,54.97,55.0,54.93,54.94,96400.0,33.4305,33.4488,33.4062,33.4123,96400.0
2010-09-28 11:10:00,54.94,55.03,54.94,54.99,118100.0,33.4123,33.467,33.4123,33.4427,118100.0
2010-09-28 11:15:00,54.99,55.08,54.98,55.08,243100.0,33.4427,33.4974,33.4366,33.4974,243100.0
2010-09-28 11:20:00,55.08,55.15,55.06,55.14,97500.0,33.4974,33.54,33.4853,33.5339,97500.0
2010-09-28 11:25:00,55.14,55.27,55.12,55.24,211000.0,33.5339,33.613,33.5218,33.5947,211000.0
2010-09-28 11:30:00,55.25,55.35,55.25,55.27,179000.0,33.6008,33.6616,33.6008,33.613,179000.0
2010-09-28 11:35:00,55.29,55.37,55.29,55.34,408300.0,33.6251,33.6738,33.6251,33.6555,408300.0
2010-09-28 11:40:00,55.33,55.4,55.32,55.35,108200.0,33.6495,33.692,33.6434,33.6616,108200.0
2010-09-28 11:45:00,55.35,55.35,55.31,55.33,42800.0,33.6616,33.6616,33.6373,33.6495,42800.0
2010-09-28 11:50:00,55.32,55.32,55.24,55.26,81400.0,33.6434,33.6434,33.5947,33.6069,81400.0
2010-09-28 11:55:00,55.26,55.26,55.22,55.25,56500.0,33.6069,33.6069,33.5826,33.6008,56500.0
2010-09-28 12:00:00,55.25,55.27,55.2,55.22,63500.0,33.6008,33.613,33.5704,33.5826,63500.0
2010-09-28 12:05:00,55.22,55.25,55.2,55.21,163800.0,33.5826,33.6008,33.5704,33.5765,163800.0
2010-09-28 12:10:00,55.21,55.26,55.2,55.24,46200.0,33.5765,33.6069,33.5704,33.5947,46200.0
2010-09-28 12:15:00,55.24,55.27,55.21,55.25,75600.0,33.5947,33.613,33.5765,33.6008,75600.0
2010-09-28 12:20:00,55.24,55.34,55.24,55.32,76500.0,33.5947,33.6555,33.5947,33.6434,76500.0
2010-09-28 12:25:00,55.33,55.38,55.25,55.26,99000.0,33.6495,33.6799,33.6008,33.6069,99000.0
2010-09-28 12:30:00,55.27,55.29,55.21,55.25,281400.0,33.613,33.6251,33.5765,33.6008,281400.0
2010-09-28 12:35:00,55.25,55.31,55.25,55.28,66700.0,33.6008,33.6373,33.6008,33.6191,66700.0
2010-09-28 12:40:00,55.27,55.28,55.23,55.28,55400.0,33.613,33.6191,33.5886,33.6191,55400.0
2010-09-28 12:45:00,55.28,55.33,55.27,55.28,63000.0,33.6191,33.6495,33.613,33.6191,63000.0
2010-09-28 12:50:00,55.28,55.3,55.28,55.29,18400.0,33.6191,33.6312,33.6191,33.6251,18400.0
2010-09-28 12:55:00,55.29,55.31,55.28,55.31,19200.0,33.6251,33.6373,33.6191,33.6373,19200.0
2010-09-28 13:00:00,55.31,55.34,55.27,55.27,57000.0,33.6373,33.6555,33.613,33.613,57000.0
2010-09-28 13:05:00,55.27,55.27,55.18,55.25,158600.0,33.613,33.613,33.5582,33.6008,158600.0
2010-09-28 13:10:00,55.25,55.28,55.22,55.26,78400.0,33.6008,33.6191,33.5826,33.6069,78400.0
2010-09-28 13:15:00,55.25,55.27,55.22,55.26,34300.0,33.6008,33.613,33.5826,33.6069,34300.0
2010-09-28 13:20:00,55.26,55.27,55.23,55.26,13200.0,33.6069,33.613,33.5886,33.6069,13200.0
2010-09-28 13:25:00,55.26,55.29,55.25,55.29,59300.0,33.6069,33.6251,33.6008,33.6251,59300.0
2010-09-28 13:30:00,55.3,55.37,55.29,55.35,52400.0,33.6312,33.6738,33.6251,33.6616,52400.0
2010-09-28 13:35:00,55.36,55.42,55.36,55.38,114300.0,33.6677,33.7042,33.6677,33.6799,114300.0
2010-09-28 13:40:00,55.37,55.39,55.34,55.37,42000.0,33.6738,33.686,33.6555,33.6738,42000.0
2010-09-28 13:45:00,55.37,55.37,55.29,55.35,94200.0,33.6738,33.6738,33.6251,33.6616,94200.0
2010-09-28 13:50:00,55.34,55.46,55.34,55.44,270100.0,33.6555,33.7285,33.6555,33.7164,270100.0
2010-09-28 13:55:00,55.43,55.46,55.41,55.44,226400.0,33.7103,33.7285,33.6981,33.7164,226400.0
2010-09-28 14:00:00,55.44,55.45,55.39,55.39,278500.0,33.7164,33.7224,33.686,33.686,278500.0
2010-09-28 14:05:00,55.4,55.44,55.38,55.43,381000.0,33.692,33.7164,33.6799,33.7103,381000.0
2010-09-28 14:10:00,55.43,55.45,55.4,55.4,313100.0,33.7103,33.7224,33.692,33.692,313100.0
2010-09-28 14:15:00,55.4,55.43,55.36,55.38,161500.0,33.692,33.7103,33.6677,33.6799,161500.0
2010-09-28 14:20:00,55.38,55.4,55.32,55.33,159500.0,33.6799,33.692,33.6434,33.6495,159500.0
2010-09-28 14:25:00,55.33,55.37,55.17,55.18,170100.0,33.6495,33.6738,33.5522,33.5582,170100.0
2010-09-28 14:30:00,55.17,55.25,55.15,55.25,123100.0,33.5522,33.6008,33.54,33.6008,123100.0
2010-09-28 14:35:00,55.24,55.24,55.16,55.2,198800.0,33.5947,33.5947,33.5461,33.5704,198800.0
2010-09-28 14:40:00,55.2,55.22,55.09,55.17,135200.0,33.5704,33.5826,33.5035,33.5522,135200.0
2010-09-28 14:45:00,55.16,55.16,55.06,55.09,158700.0,33.5461,33.5461,33.4853,33.5035,158700.0
2010-09-28 14:50:00,55.09,55.15,55.07,55.1,93000.0,33.5035,33.54,33.4913,33.5096,93000.0
2010-09-28 14:55:00,55.1,55.12,55.06,55.11,74900.0,33.5096,33.5218,33.4853,33.5157,74900.0
2010-09-28 15:00:00,55.11,55.13,55.07,55.13,52000.0,33.5157,33.5278,33.4913,33.5278,52000.0
2010-09-28 15:05:00,55.12,55.21,55.09,55.21,136100.0,33.5218,33.5765,33.5035,33.5765,136100.0
2010-09-28 15:10:00,55.2,55.39,55.17,55.32,292300.0,33.5704,33.686,33.5522,33.6434,292300.0
2010-09-28 15:15:00,55.33,55.38,55.29,55.37,112800.0,33.6495,33.6799,33.6251,33.6738,112800.0
2010-09-28 15:20:00,55.37,55.39,55.32,55.32,21100.0,33.6738,33.686,33.6434,33.6434,21100.0
2010-09-28 15:25:00,55.31,55.35,55.27,55.29,152100.0,33.6373,33.6616,33.613,33.6251,152100.0
2010-09-28 15:30:00,55.29,55.38,55.27,55.38,177200.0,33.6251,33.6799,33.613,33.6799,177200.0
2010-09-28 15:35:00,55.38,55.49,55.38,55.46,443900.0,33.6799,33.7468,33.6799,33.7285,443900.0
2010-09-28 15:40:00,55.47,55.5,55.43,55.47,259800.0,33.7346,33.7529,33.7103,33.7346,259800.0
2010-09-28 15:45:00,55.47,55.58,55.47,55.57,419100.0,33.7346,33.8015,33.7346,33.7954,419100.0
2010-09-28 15:50:00,55.56,55.65,55.56,55.62,531300.0,33.7893,33.8441,33.7893,33.8258,531300.0
2010-09-28 15:55:00,55.62,55.63,55.48,55.48,640500.0,33.8258,33.8319,33.7407,33.7407,640500.0
2010-09-29 09:30:00,55.35,55.37,55.25,55.32,291300.0,33.6616,33.6738,33.6008,33.6434,291300.0
2010-09-29 09:35:00,55.32,55.54,55.31,55.53,225600.0,33.6434,33.7772,33.6373,33.7711,225600.0
2010-09-29 09:40:00,55.53,55.63,55.52,55.61,395000.0,33.7711,33.8319,33.765,33.8197,395000.0
2010-09-29 09:45:00,55.61,55.66,55.57,55.59,140700.0,33.8197,33.8502,33.7954,33.8076,140700.0
2010-09-29 09:50:00,55.58,55.58,55.48,55.49,253000.0,33.8015,33.8015,33.7407,33.7468,253000.0
2010-09-29 09:55:00,55.49,55.51,55.41,55.51,458700.0,33.7468,33.7589,33.6981,33.7589,458700.0
2010-09-29 10:00:00,55.51,55.65,55.49,55.65,214000.0,33.7589,33.8441,33.7468,33.8441,214000.0
2010-09-29 10:05:00,55.65,55.8,55.64,55.77,807900.0,33.8441,33.9353,33.838,33.9171,807900.0
2010-09-29 10:10:00,55.76,55.83,55.72,55.8,175100.0,33.911,33.9535,33.8866,33.9353,175100.0
2010-09-29 10:15:00,55.8,55.82,55.57,55.6,253000.0,33.9353,33.9475,33.7954,33.8137,253000.0
2010-09-29 10:20:00,55.6,55.6,55.47,55.56,146600.0,33.8137,33.8137,33.7346,33.7893,146600.0
2010-09-29 10:25:00,55.56,55.56,55.48,55.53,160700.0,33.7893,33.7893,33.7407,33.7711,160700.0
2010-09-29 10:30:00,55.53,55.74,55.53,55.68,755100.0,33.7711,33.8988,33.7711,33.8623,755100.0
2010-09-29 10:35:00,55.69,55.71,55.62,55.66,228500.0,33.8684,33.8806,33.8258,33.8502,228500.0
2010-09-29 10:40:00,55.67,55.72,55.58,55.61,224400.0,33.8562,33.8866,33.8015,33.8197,224400.0
2010-09-29 10:45:00,55.62,55.68,55.56,55.64,206000.0,33.8258,33.8623,33.7893,33.838,206000.0
2010-09-29 10:50:00,55.63,55.63,55.58,55.62,95600.0,33.8319,33.8319,33.8015,33.8258,95600.0
2010-09-29 10:55:00,55.62,55.62,55.51,55.61,199000.0,33.8258,33.8258,33.7589,33.8197,199000.0
2010-09-29 11:00:00,55.61,55.72,55.59,55.71,145500.0,33.8197,33.8866,33.8076,33.8806,145500.0
2010-09-29 11:05:00,55.71,55.74,55.66,55.67,87200.0,33.8806,33.8988,33.8502,33.8562,87200.0
2010-09-29 11:10:00,55.67,55.73,55.67,55.67,50600.0,33.8562,33.8927,33.8562,33.8562,50600.0
2010-09-29 11:15:00,55.67,55.67,55.61,55.64,121800.0,33.8562,33.8562,33.8197,33.838,121800.0
2010-09-29 11:20:00,55.64,55.76,55.62,55.75,143300.0,33.838,33.911,33.8258,33.9049,143300.0
2010-09-29 11:25:00,55.76,55.81,55.76,55.78,129000.0,33.911,33.9414,33.911,33.9231,129000.0
2010-09-29 11:30:00,55.78,55.82,55.78,55.81,130400.0,33.9231,33.9475,33.9231,33.9414,130400.0
2010-09-29 11:35:00,55.82,55.88,55.82,55.87,279500.0,33.9475,33.984,33.9475,33.9779,279500.0
2010-09-29 11:40:00,55.87,55.88,55.81,55.83,84300.0,33.9779,33.984,33.9414,33.9535,84300.0
2010-09-29 11:45:00,55.83,55.88,55.77,55.79,139100.0,33.9535,33.984,33.9171,33.9292,139100.0
2010-09-29 11:50:00,55.79,55.86,55.79,55.85,76500.0,33.9292,33.9718,33.9292,33.9657,76500.0
2010-09-29 11:55:00,55.86,55.88,55.85,55.88,68800.0,33.9718,33.984,33.9657,33.984,68800.0
2010-09-29 12:00:00,55.88,55.96,55.84,55.95,642000.0,33.984,34.0326,33.9596,34.0265,642000.0
2010-09-29 12:05:00,55.96,56.0,55.91,55.99,249600.0,34.0326,34.0569,34.0022,34.0508,249600.0
2010-09-29 12:10:00,56.0,56.04,55.97,56.03,270800.0,34.0569,34.0813,34.0387,34.0752,270800.0
2010-09-29 12:15:00,56.03,56.06,56.01,56.03,102000.0,34.0752,34.0934,34.063,34.0752,102000.0
2010-09-29 12:20:00,56.03,56.14,56.03,56.13,225200.0,34.0752,34.1421,34.0752,34.136,225200.0
2010-09-29 12:25:00,56.13,56.13,56.07,56.09,189300.0,34.136,34.136,34.0995,34.1117,189300.0
2010-09-29 12:30:00,56.09,56.09,56.0,56.02,186400.0,34.1117,34.1117,34.0569,34.0691,186400.0
2010-09-29 12:35:00,56.0,56.01,55.95,56.0,137300.0,34.0569,34.063,34.0265,34.0569,137300.0
2010-09-29 12:40:00,56.01,56.07,55.98,56.07,134500.0,34.063,34.0995,34.0448,34.0995,134500.0
2010-09-29 12:45:00,56.07,56.07,56.0,56.04,133500.0,34.0995,34.0995,34.0569,34.0813,133500.0
2010-09-29 12:50:00,56.04,56.08,56.03,56.06,30800.0,34.0813,34.1056,34.0752,34.0934,30800.0
2010-09-29 12:55:00,56.07,56.07,56.05,56.05,47100.0,34.0995,34.0995,34.0873,34.0873,47100.0
2010-09-29 13:00:00,56.04,56.11,56.04,56.11,143000.0,34.0813,34.1238,34.0813,34.1238,143000.0
2010-09-29 13:05:00,56.11,56.11,56.06,56.08,199300.0,34.1238,34.1238,34.0934,34.1056,199300.0
2010-09-29 13:10:00,56.08,56.1,56.07,56.08,172200.0,34.1056,34.1177,34.0995,34.1056,172200.0
2010-09-29 13:15:00,56.08,56.08,56.06,56.08,37000.0,34.1056,34.1056,34.0934,34.1056,37000.0
2010-09-29 13:20:00,56.08,56.08,56.02,56.02,29900.0,34.1056,34.1056,34.0691,34.0691,29900.0
2010-09-29 13:25:00,56.03,56.08,56.01,56.02,86700.0,34.0752,34.1056,34.063,34.0691,86700.0
2010-09-29 13:30:00,56.01,56.08,56.0,56.06,49200.0,34.063,34.1056,34.0569,34.0934,49200.0
2010-09-29 13:35:00,56.06,56.08,55.99,56.03,112200.0,34.0934,34.1056,34.0508,34.0752,112200.0
2010-09-29 13:40:00,56.03,56.04,56.0,56.03,203600.0,34.0752,34.0813,34.0569,34.0752,203600.0
2010-09-29 13:45:00,56.03,56.07,56.02,56.07,181000.0,34.0752,34.0995,34.0691,34.0995,181000.0
2010-09-29 13:50:00,56.07,56.09,56.06,56.07,235000.0,34.0995,34.1117,34.0934,34.0995,235000.0
2010-09-29 13:55:00,56.08,56.18,56.08,56.17,275600.0,34.1056,34.1664,34.1056,34.1603,275600.0
2010-09-29 14:00:00,56.16,56.22,56.16,56.2,209700.0,34.1542,34.1907,34.1542,34.1786,209700.0
2010-09-29 14:05:00,56.2,56.23,56.18,56.2,94400.0,34.1786,34.1968,34.1664,34.1786,94400.0
2010-09-29 14:10:00,56.21,56.29,56.2,56.25,159500.0,34.1846,34.2333,34.1786,34.209,159500.0
2010-09-29 14:15:00,56.25,56.28,56.23,56.24,358000.0,34.209,34.2272,34.1968,34.2029,358000.0
2010-09-29 14:20:00,56.24,56.27,56.22,56.25,81600.0,34.2029,34.2211,34.1907,34.209,81600.0
2010-09-29 14:25:00,56.25,56.25,56.19,56.21,281400.0,34.209,34.209,34.1725,34.1846,281400.0
2010-09-29 14:30:00,56.21,56.21,56.18,56.19,60300.0,34.1846,34.1846,34.1664,34.1725,60300.0
2010-09-29 14:35:00,56.19,56.23,56.19,56.22,44200.0,34.1725,34.1968,34.1725,34.1907,44200.0
2010-09-29 14:40:00,56.23,56.29,56.23,56.27,96900.0,34.1968,34.2333,34.1968,34.2211,96900.0
2010-09-29 14:45:00,56.26,56.29,56.23,56.23,99600.0,34.2151,34.2333,34.1968,34.1968,99600.0
2010-09-29 14:50:00,56.24,56.25,56.22,56.25,83100.0,34.2029,34.209,34.1907,34.209,83100.0
2010-09-29 14:55:00,56.25,56.27,56.24,56.27,74100.0,34.209,34.2211,34.2029,34.2211,74100.0
2010-09-29 15:00:00,56.27,56.3,56.24,56.26,367500.0,34.2211,34.2394,34.2029,34.2151,367500.0
2010-09-29 15:05:00,56.26,56.26,56.08,56.11,268200.0,34.2151,34.2151,34.1056,34.1238,268200.0
2010-09-29 15:10:00,56.11,56.11,56.0,56.03,374600.0,34.1238,34.1238,34.0569,34.0752,374600.0
2010-09-29 15:15:00,56.02,56.02,55.9,55.97,287500.0,34.0691,34.0691,33.9961,34.0387,287500.0
2010-09-29 15:20:00,55.97,56.02,55.97,55.99,478200.0,34.0387,34.0691,34.0387,34.0508,478200.0
2010-09-29 15:25:00,55.99,56.0,55.93,55.96,1095300.0,34.0508,34.0569,34.0144,34.0326,1095300.0
2010-09-29 15:30:00,55.96,55.97,55.86,55.87,843900.0,34.0326,34.0387,33.9718,33.9779,843900.0
2010-09-29 15:35:00,55.87,55.93,55.85,55.91,1130700.0,33.9779,34.0144,33.9657,34.0022,1130700.0
2010-09-29 15:40:00,55.91,55.93,55.81,55.82,581100.0,34.0022,34.0144,33.9414,33.9475,581100.0
2010-09-29 15:45:00,55.83,55.94,55.83,55.94,355000.0,33.9535,34.0204,33.9535,34.0204,355000.0
2010-09-29 15:50:00,55.94,55.98,55.93,55.96,347400.0,34.0204,34.0448,34.0144,34.0326,347400.0
2010-09-29 15:55:00,55.97,56.04,55.97,56.01,1534300.0,34.0387,34.0813,34.0387,34.063,1534300.0
2010-09-30 09:30:00,56.48,56.6,56.45,56.59,597500.0,34.3488,34.4218,34.3306,34.4157,597500.0
2010-09-30 09:35:00,56.6,56.62,56.48,56.49,571400.0,34.4218,34.434,34.3488,34.3549,571400.0
2010-09-30 09:40:00,56.49,56.71,56.31,56.64,989100.0,34.3549,34.4887,34.2455,34.4462,989100.0
2010-09-30 09:45:00,56.64,56.75,56.6,56.62,665600.0,34.4462,34.5131,34.4218,34.434,665600.0
2010-09-30 09:50:00,56.62,56.66,56.5,56.56,514600.0,34.434,34.4583,34.361,34.3975,514600.0
2010-09-30 09:55:00,56.57,56.6,56.42,56.44,483400.0,34.4036,34.4218,34.3124,34.3245,483400.0
2010-09-30 10:00:00,56.45,56.46,56.35,56.39,304800.0,34.3306,34.3367,34.2698,34.2941,304800.0
2010-09-30 10:05:00,56.4,56.47,56.39,56.46,279000.0,34.3002,34.3428,34.2941,34.3367,279000.0
2010-09-30 10:10:00,56.46,56.46,56.28,56.34,378800.0,34.3367,34.3367,34.2272,34.2637,378800.0
2010-09-30 10:15:00,56.34,56.4,56.31,56.33,228900.0,34.2637,34.3002,34.2455,34.2576,228900.0
2010-09-30 10:20:00,56.33,56.34,56.14,56.14,286200.0,34.2576,34.2637,34.1421,34.1421,286200.0
2010-09-30 10:25:00,56.14,56.34,56.14,56.31,322300.0,34.1421,34.2637,34.1421,34.2455,322300.0
2010-09-30 10:30:00,56.31,56.35,56.24,56.27,665600.0,34.2455,34.2698,34.2029,34.2211,665600.0
2010-09-30 10:35:00,56.27,56.3,56.22,56.25,381700.0,34.2211,34.2394,34.1907,34.209,381700.0
2010-09-30 10:40:00,56.24,56.37,56.24,56.31,271600.0,34.2029,34.282,34.2029,34.2455,271600.0
2010-09-30 10:45:00,56.31,56.31,56.2,56.23,222600.0,34.2455,34.2455,34.1786,34.1968,222600.0
2010-09-30 10:50:00,56.24,56.35,56.23,56.26,176800.0,34.2029,34.2698,34.1968,34.2151,176800.0
2010-09-30 10:55:00,56.25,56.25,56.17,56.21,233400.0,34.209,34.209,34.1603,34.1846,233400.0
2010-09-30 11:00:00,56.2,56.22,56.13,56.19,277600.0,34.1786,34.1907,34.136,34.1725,277600.0
2010-09-30 11:05:00,56.19,56.19,56.0,56.01,194200.0,34.1725,34.1725,34.0569,34.063,194200.0
2010-09-30 11:10:00,56.01,56.07,55.95,56.0,280500.0,34.063,34.0995,34.0265,34.0569,280500.0
2010-09-30 11:15:00,56.0,56.0,55.82,55.92,343700.0,34.0569,34.0569,33.9475,34.0083,343700.0
2010-09-30 11:20:00,55.92,55.94,55.78,55.79,628200.0,34.0083,34.0204,33.9231,33.9292,628200.0
2010-09-30 11:25:00,55.79,55.79,55.63,55.72,617700.0,33.9292,33.9292,33.8319,33.8866,617700.0
2010-09-30 11:30:00,55.71,55.79,55.67,55.7,182800.0,33.8806,33.9292,33.8562,33.8745,182800.0
2010-09-30 11:35:00,55.71,55.78,55.6,55.76,498800.0,33.8806,33.9231,33.8137,33.911,498800.0
2010-09-30 11:40:00,55.77,55.86,55.75,55.83,188300.0,33.9171,33.9718,33.9049,33.9535,188300.0
2010-09-30 11:45:00,55.83,55.94,55.81,55.94,260000.0,33.9535,34.0204,33.9414,34.0204,260000.0
2010-09-30 11:50:00,55.93,55.93,55.83,55.84,228700.0,34.0144,34.0144,33.9535,33.9596,228700.0
2010-09-30 11:55:00,55.84,55.88,55.73,55.78,326500.0,33.9596,33.984,33.8927,33.9231,326500.0
2010-09-30 12:00:00,55.77,55.8,55.5,55.55,337800.0,33.9171,33.9353,33.7529,33.7833,337800.0
2010-09-30 12:05:00,55.56,55.62,55.54,55.58,170500.0,33.7893,33.8258,33.7772,33.8015,170500.0
2010-09-30 12:10:00,55.59,55.65,55.56,55.64,287300.0,33.8076,33.8441,33.7893,33.838,287300.0
2010-09-30 12:15:00,55.64,55.74,55.64,55.72,274900.0,33.838,33.8988,33.838,33.8866,274900.0
2010-09-30 12:20:00,55.72,55.79,55.68,55.77,166600.0,33.8866,33.9292,33.8623,33.9171,166600.0
2010-09-30 12:25:00,55.78,55.81,55.73,55.73,65400.0,33.9231,33.9414,33.8927,33.8927,65400.0
2010-09-30 12:30:00,55.73,55.85,55.69,55.85,144100.0,33.8927,33.9657,33.8684,33.9657,144100.0
2010-09-30 12:35:00,55.85,55.9,55.84,55.87,196100.0,33.9657,33.9961,33.9596,33.9779,196100.0
2010-09-30 12:40:00,55.87,55.94,55.86,55.91,284100.0,33.9779,34.0204,33.9718,34.0022,284100.0
2010-09-30 12:45:00,55.91,55.94,55.9,55.93,125100.0,34.0022,34.0204,33.9961,34.0144,125100.0
2010-09-30 12:50:00,55.93,55.95,55.91,55.95,82900.0,34.0144,34.0265,34.0022,34.0265,82900.0
2010-09-30 12:55:00,55.96,55.96,55.89,55.93,155700.0,34.0326,34.0326,33.99,34.0144,155700.0
2010-09-30 13:00:00,55.93,55.93,55.89,55.92,33800.0,34.0144,34.0144,33.99,34.0083,33800.0
2010-09-30 13:05:00,55.92,55.98,55.92,55.96,25300.0,34.0083,34.0448,34.0083,34.0326,25300.0
2010-09-30 13:10:00,55.96,56.01,55.93,55.93,92600.0,34.0326,34.063,34.0144,34.0144,92600.0
2010-09-30 13:15:00,55.93,56.01,55.93,55.96,41800.0,34.0144,34.063,34.0144,34.0326,41800.0
2010-09-30 13:20:00,55.97,56.01,55.93,56.01,109200.0,34.0387,34.063,34.0144,34.063,109200.0
2010-09-30 13:25:00,56.0,56.04,55.98,56.04,74300.0,34.0569,34.0813,34.0448,34.0813,74300.0
2010-09-30 13:30:00,56.03,56.07,56.0,56.07,160700.0,34.0752,34.0995,34.0569,34.0995,160700.0
2010-09-30 13:35:00,56.07,56.08,55.97,55.97,52100.0,34.0995,34.1056,34.0387,34.0387,52100.0
2010-09-30 13:40:00,55.98,55.99,55.94,55.95,52700.0,34.0448,34.0508,34.0204,34.0265,52700.0
2010-09-30 13:45:00,55.96,56.03,55.96,55.99,47600.0,34.0326,34.0752,34.0326,34.0508,47600.0
2010-09-30 13:50:00,55.99,56.01,55.96,56.0,69200.0,34.0508,34.063,34.0326,34.0569,69200.0
2010-09-30 13:55:00,56.0,56.04,55.99,56.03,126300.0,34.0569,34.0813,34.0508,34.0752,126300.0
2010-09-30 14:00:00,56.03,56.08,56.03,56.07,26300.0,34.0752,34.1056,34.0752,34.0995,26300.0
2010-09-30 14:05:00,56.06,56.06,56.01,56.01,38200.0,34.0934,34.0934,34.063,34.063,38200.0
2010-09-30 14:10:00,56.02,56.02,55.9,55.91,147300.0,34.0691,34.0691,33.9961,34.0022,147300.0
2010-09-30 14:15:00,55.9,55.95,55.86,55.95,99300.0,33.9961,34.0265,33.9718,34.0265,99300.0
2010-09-30 14:20:00,55.95,56.03,55.95,55.99,145800.0,34.0265,34.0752,34.0265,34.0508,145800.0
2010-09-30 14:25:00,56.0,56.07,55.99,56.05,172500.0,34.0569,34.0995,34.0508,34.0873,172500.0
2010-09-30 14:30:00,56.05,56.07,56.02,56.07,121100.0,34.0873,34.0995,34.0691,34.0995,121100.0
2010-09-30 14:35:00,56.07,56.12,56.07,56.07,217300.0,34.0995,34.1299,34.0995,34.0995,217300.0
2010-09-30 14:40:00,56.07,56.15,56.06,56.15,169600.0,34.0995,34.1482,34.0934,34.1482,169600.0
2010-09-30 14:45:00,56.15,56.3,56.15,56.27,611100.0,34.1482,34.2394,34.1482,34.2211,611100.0
2010-09-30 14:50:00,56.27,56.31,56.25,56.26,95000.0,34.2211,34.2455,34.209,34.2151,95000.0
2010-09-30 14:55:00,56.26,56.3,56.23,56.23,172100.0,34.2151,34.2394,34.1968,34.1968,172100.0
2010-09-30 15:00:00,56.23,56.26,56.18,56.18,217100.0,34.1968,34.2151,34.1664,34.1664,217100.0
2010-09-30 15:05:00,56.19,56.26,56.19,56.25,144200.0,34.1725,34.2151,34.1725,34.209,144200.0
2010-09-30 15:10:00,56.25,56.26,56.13,56.13,379300.0,34.209,34.2151,34.136,34.136,379300.0
2010-09-30 15:15:00,56.14,56.16,56.08,56.14,290800.0,34.1421,34.1542,34.1056,34.1421,290800.0
2010-09-30 15:20:00,56.14,56.2,56.13,56.17,195800.0,34.1421,34.1786,34.136,34.1603,195800.0
2010-09-30 15:25:00,56.17,56.31,56.14,56.3,668300.0,34.1603,34.2455,34.1421,34.2394,668300.0
2010-09-30 15:30:00,56.3,56.34,56.17,56.19,302500.0,34.2394,34.2637,34.1603,34.1725,302500.0
2010-09-30 15:35:00,56.19,56.21,56.15,56.16,375800.0,34.1725,34.1846,34.1482,34.1542,375800.0
2010-09-30 15:40:00,56.15,56.25,56.14,56.19,213900.0,34.1482,34.209,34.1421,34.1725,213900.0
2010-09-30 15:45:00,56.19,56.19,56.06,56.18,442800.0,34.1725,34.1725,34.0934,34.1664,442800.0
2010-09-30 15:50:00,56.19,56.24,56.13,56.14,643600.0,34.1725,34.2029,34.136,34.1421,643600.0
2010-09-30 15:55:00,56.14,56.18,56.04,56.06,1261100.0,34.1421,34.1664,34.0813,34.0934,1261100.0
2010-10-01 09:30:00,56.6,56.77,56.59,56.76,346400.0,34.4218,34.5252,34.4157,34.5191,346400.0
2010-10-01 09:35:00,56.76,56.77,56.59,56.59,333500.0,34.5191,34.5252,34.4157,34.4157,333500.0
2010-10-01 09:40:00,56.59,56.77,56.56,56.77,465900.0,34.4157,34.5252,34.3975,34.5252,465900.0
2010-10-01 09:45:00,56.78,56.84,56.77,56.82,425100.0,34.5313,34.5678,34.5252,34.5556,425100.0
2010-10-01 09:50:00,56.81,56.83,56.73,56.81,411100.0,34.5495,34.5617,34.5009,34.5495,411100.0
2010-10-01 09:55:00,56.82,56.9,56.8,56.82,424300.0,34.5556,34.6043,34.5435,34.5556,424300.0
2010-10-01 10:00:00,56.82,56.89,56.54,56.59,1171100.0,34.5556,34.5982,34.3853,34.4157,1171100.0
2010-10-01 10:05:00,56.59,56.66,56.53,56.62,453100.0,34.4157,34.4583,34.3793,34.434,453100.0
2010-10-01 10:10:00,56.62,56.8,56.61,56.78,707400.0,34.434,34.5435,34.4279,34.5313,707400.0
2010-10-01 10:15:00,56.79,56.93,56.79,56.85,470100.0,34.5374,34.6225,34.5374,34.5739,470100.0
2010-10-01 10:20:00,56.84,56.85,56.64,56.67,284100.0,34.5678,34.5739,34.4462,34.4644,284100.0
2010-10-01 10:25:00,56.65,56.65,56.43,56.57,685900.0,34.4522,34.4522,34.3184,34.4036,685900.0
2010-10-01 10:30:00,56.57,56.57,56.43,56.5,852800.0,34.4036,34.4036,34.3184,34.361,852800.0
2010-10-01 10:35:00,56.49,56.49,56.26,56.35,432300.0,34.3549,34.3549,34.2151,34.2698,432300.0
2010-10-01 10:40:00,56.36,56.48,56.31,56.42,314500.0,34.2759,34.3488,34.2455,34.3124,314500.0
2010-10-01 10:45:00,56.42,56.55,56.42,56.52,270600.0,34.3124,34.3914,34.3124,34.3732,270600.0
2010-10-01 10:50:00,56.52,56.56,56.5,56.52,228900.0,34.3732,34.3975,34.361,34.3732,228900.0
2010-10-01 10:55:00,56.52,56.56,56.47,56.54,155900.0,34.3732,34.3975,34.3428,34.3853,155900.0
2010-10-01 11:00:00,56.54,56.54,56.44,56.48,234300.0,34.3853,34.3853,34.3245,34.3488,234300.0
2010-10-01 11:05:00,56.47,56.55,56.43,56.53,117700.0,34.3428,34.3914,34.3184,34.3793,117700.0
2010-10-01 11:10:00,56.52,56.56,56.49,56.51,116300.0,34.3732,34.3975,34.3549,34.3671,116300.0
2010-10-01 11:15:00,56.51,56.6,56.48,56.56,159400.0,34.3671,34.4218,34.3488,34.3975,159400.0
2010-10-01 11:20:00,56.55,56.64,56.55,56.63,387700.0,34.3914,34.4462,34.3914,34.4401,387700.0
2010-10-01 11:25:00,56.63,56.65,56.53,56.58,308600.0,34.4401,34.4522,34.3793,34.4097,308600.0
2010-10-01 11:30:00,56.58,56.6,56.5,56.6,226700.0,34.4097,34.4218,34.361,34.4218,226700.0
2010-10-01 11:35:00,56.6,56.7,56.59,56.69,170700.0,34.4218,34.4826,34.4157,34.4766,170700.0
2010-10-01 11:40:00,56.69,56.75,56.68,56.74,81600.0,34.4766,34.5131,34.4705,34.507,81600.0
2010-10-01 11:45:00,56.74,56.82,56.74,56.76,101900.0,34.507,34.5556,34.507,34.5191,101900.0
2010-10-01 11:50:00,56.75,56.79,56.75,56.76,95300.0,34.5131,34.5374,34.5131,34.5191,95300.0
2010-10-01 11:55:00,56.75,56.82,56.75,56.77,44400.0,34.5131,34.5556,34.5131,34.5252,44400.0
2010-10-01 12:00:00,56.78,56.8,56.75,56.75,74800.0,34.5313,34.5435,34.5131,34.5131,74800.0
2010-10-01 12:05:00,56.76,56.8,56.75,56.77,29600.0,34.5191,34.5435,34.5131,34.5252,29600.0
2010-10-01 12:10:00,56.77,56.77,56.66,56.68,62600.0,34.5252,34.5252,34.4583,34.4705,62600.0
2010-10-01 12:15:00,56.68,56.71,56.64,56.71,109100.0,34.4705,34.4887,34.4462,34.4887,109100.0
2010-10-01 12:20:00,56.71,56.74,56.7,56.74,69800.0,34.4887,34.507,34.4826,34.507,69800.0
2010-10-01 12:25:00,56.74,56.74,56.7,56.73,60200.0,34.507,34.507,34.4826,34.5009,60200.0
2010-10-01 12:30:00,56.73,56.74,56.67,56.68,200300.0,34.5009,34.507,34.4644,34.4705,200300.0
2010-10-01 12:35:00,56.67,56.7,56.66,56.67,46400.0,34.4644,34.4826,34.4583,34.4644,46400.0
2010-10-01 12:40:00,56.68,56.72,56.63,56.71,105100.0,34.4705,34.4948,34.4401,34.4887,105100.0
2010-10-01 12:45:00,56.69,56.7,56.67,56.68,37700.0,34.4766,34.4826,34.4644,34.4705,37700.0
2010-10-01 12:50:00,56.69,56.74,56.69,56.72,40400.0,34.4766,34.507,34.4766,34.4948,40400.0
2010-10-01 12:55:00,56.72,56.72,56.66,56.71,96500.0,34.4948,34.4948,34.4583,34.4887,96500.0
2010-10-01 13:00:00,56.71,56.75,56.71,56.72,45600.0,34.4887,34.5131,34.4887,34.4948,45600.0
2010-10-01 13:05:00,56.74,56.78,56.73,56.78,144600.0,34.507,34.5313,34.5009,34.5313,144600.0
2010-10-01 13:10:00,56.78,56.79,56.74,56.77,289000.0,34.5313,34.5374,34.507,34.5252,289000.0
2010-10-01 13:15:00,56.78,56.82,56.78,56.79,197700.0,34.5313,34.5556,34.5313,34.5374,197700.0
2010-10-01 13:20:00,56.79,56.79,56.74,56.77,87600.0,34.5374,34.5374,34.507,34.5252,87600.0
2010-10-01 13:25:00,56.77,56.81,56.75,56.75,177800.0,34.5252,34.5495,34.5131,34.5131,177800.0
2010-10-01 13:30:00,56.75,56.76,56.72,56.75,76500.0,34.5131,34.5191,34.4948,34.5131,76500.0
2010-10-01 13:35:00,56.75,56.77,56.72,56.73,57600.0,34.5131,34.5252,34.4948,34.5009,57600.0
2010-10-01 13:40:00,56.72,56.74,56.69,56.74,114300.0,34.4948,34.507,34.4766,34.507,114300.0
2010-10-01 13:45:00,56.74,56.74,56.69,56.73,78000.0,34.507,34.507,34.4766,34.5009,78000.0
2010-10-01 13:50:00,56.73,56.77,56.72,56.77,47500.0,34.5009,34.5252,34.4948,34.5252,47500.0
2010-10-01 13:55:00,56.77,56.8,56.75,56.76,45400.0,34.5252,34.5435,34.5131,34.5191,45400.0
2010-10-01 14:00:00,56.76,56.82,56.76,56.8,71000.0,34.5191,34.5556,34.5191,34.5435,71000.0
2010-10-01 14:05:00,56.8,56.82,56.78,56.79,57200.0,34.5435,34.5556,34.5313,34.5374,57200.0
2010-10-01 14:10:00,56.79,56.86,56.79,56.85,167400.0,34.5374,34.5799,34.5374,34.5739,167400.0
2010-10-01 14:15:00,56.84,56.86,56.81,56.82,124700.0,34.5678,34.5799,34.5495,34.5556,124700.0
2010-10-01 14:20:00,56.83,56.87,56.81,56.81,77800.0,34.5617,34.586,34.5495,34.5495,77800.0
2010-10-01 14:25:00,56.8,56.85,56.77,56.82,164800.0,34.5435,34.5739,34.5252,34.5556,164800.0
2010-10-01 14:30:00,56.83,56.85,56.8,56.81,73200.0,34.5617,34.5739,34.5435,34.5495,73200.0
2010-10-01 14:35:00,56.81,56.87,56.8,56.84,195300.0,34.5495,34.586,34.5435,34.5678,195300.0
2010-10-01 14:40:00,56.84,56.88,56.83,56.86,99200.0,34.5678,34.5921,34.5617,34.5799,99200.0
2010-10-01 14:45:00,56.85,56.88,56.81,56.82,97000.0,34.5739,34.5921,34.5495,34.5556,97000.0
2010-10-01 14:50:00,56.82,56.86,56.81,56.84,95600.0,34.5556,34.5799,34.5495,34.5678,95600.0
2010-10-01 14:55:00,56.85,56.88,56.85,56.88,300100.0,34.5739,34.5921,34.5739,34.5921,300100.0
2010-10-01 15:00:00,56.88,56.9,56.84,56.88,131300.0,34.5921,34.6043,34.5678,34.5921,131300.0
2010-10-01 15:05:00,56.88,56.95,56.87,56.92,646600.0,34.5921,34.6347,34.586,34.6164,646600.0
2010-10-01 15:10:00,56.92,56.93,56.84,56.87,279600.0,34.6164,34.6225,34.5678,34.586,279600.0
2010-10-01 15:15:00,56.86,56.9,56.83,56.87,152100.0,34.5799,34.6043,34.5617,34.586,152100.0
2010-10-01 15:20:00,56.86,56.91,56.83,56.9,112000.0,34.5799,34.6104,34.5617,34.6043,112000.0
2010-10-01 15:25:00,56.91,56.91,56.77,56.8,310000.0,34.6104,34.6104,34.5252,34.5435,310000.0
2010-10-01 15:30:00,56.8,56.85,56.79,56.84,194500.0,34.5435,34.5739,34.5374,34.5678,194500.0
2010-10-01 15:35:00,56.83,56.87,56.8,56.83,183100.0,34.5617,34.586,34.5435,34.5617,183100.0
2010-10-01 15:40:00,56.83,56.84,56.74,56.76,181600.0,34.5617,34.5678,34.507,34.5191,181600.0
2010-10-01 15:45:00,56.76,56.82,56.76,56.79,379400.0,34.5191,34.5556,34.5191,34.5374,379400.0
2010-10-01 15:50:00,56.79,56.81,56.7,56.72,397300.0,34.5374,34.5495,34.4826,34.4948,397300.0
2010-10-01 15:55:00,56.72,56.79,56.69,56.77,894800.0,34.4948,34.5374,34.4766,34.5252,894800.0
2010-10-04 09:30:00,56.54,56.89,56.54,56.81,280600.0,34.3853,34.5982,34.3853,34.5495,280600.0
2010-10-04 09:35:00,56.81,56.81,56.65,56.69,449600.0,34.5495,34.5495,34.4522,34.4766,449600.0
2010-10-04 09:40:00,56.69,56.74,56.64,56.73,737100.0,34.4766,34.507,34.4462,34.5009,737100.0
2010-10-04 09:45:00,56.73,56.73,56.68,56.72,152200.0,34.5009,34.5009,34.4705,34.4948,152200.0
2010-10-04 09:50:00,56.73,56.74,56.53,56.55,429500.0,34.5009,34.507,34.3793,34.3914,429500.0
2010-10-04 09:55:00,56.56,56.64,56.51,56.6,274500.0,34.3975,34.4462,34.3671,34.4218,274500.0
2010-10-04 10:00:00,56.59,56.69,56.46,56.61,503800.0,34.4157,34.4766,34.3367,34.4279,503800.0
2010-10-04 10:05:00,56.6,56.7,56.56,56.66,152900.0,34.4218,34.4826,34.3975,34.4583,152900.0
2010-10-04 10:10:00,56.66,56.68,56.55,56.56,252600.0,34.4583,34.4705,34.3914,34.3975,252600.0
2010-10-04 10:15:00,56.57,56.7,56.56,56.64,99300.0,34.4036,34.4826,34.3975,34.4462,99300.0
2010-10-04 10:20:00,56.64,56.65,56.55,56.58,150200.0,34.4462,34.4522,34.3914,34.4097,150200.0
2010-10-04 10:25:00,56.58,56.58,56.44,56.49,73400.0,34.4097,34.4097,34.3245,34.3549,73400.0
2010-10-04 10:30:00,56.49,56.56,56.43,56.45,392600.0,34.3549,34.3975,34.3184,34.3306,392600.0
2010-10-04 10:35:00,56.45,56.47,56.31,56.31,319500.0,34.3306,34.3428,34.2455,34.2455,319500.0
2010-10-04 10:40:00,56.31,56.32,56.25,56.26,138900.0,34.2455,34.2515,34.209,34.2151,138900.0
2010-10-04 10:45:00,56.26,56.29,56.19,56.2,210700.0,34.2151,34.2333,34.1725,34.1786,210700.0
2010-10-04 10:50:00,56.2,56.24,56.16,56.23,70700.0,34.1786,34.2029,34.1542,34.1968,70700.0
2010-10-04 10:55:00,56.23,56.3,56.18,56.27,239000.0,34.1968,34.2394,34.1664,34.2211,239000.0
2010-10-04 11:00:00,56.27,56.27,56.18,56.25,110700.0,34.2211,34.2211,34.1664,34.209,110700.0
2010-10-04 11:05:00,56.24,56.24,56.08,56.16,590700.0,34.2029,34.2029,34.1056,34.1542,590700.0
2010-10-04 11:10:00,56.15,56.2,56.11,56.13,105000.0,34.1482,34.1786,34.1238,34.136,105000.0
2010-10-04 11:15:00,56.13,56.14,56.04,56.13,138300.0,34.136,34.1421,34.0813,34.136,138300.0
2010-10-04 11:20:00,56.12,56.12,56.03,56.05,157200.0,34.1299,34.1299,34.0752,34.0873,157200.0
2010-10-04 11:25:00,56.06,56.08,55.99,56.08,241900.0,34.0934,34.1056,34.0508,34.1056,241900.0
2010-10-04 11:30:00,56.07,56.12,56.01,56.1,159500.0,34.0995,34.1299,34.063,34.1177,159500.0
2010-10-04 11:35:00,56.1,56.2,56.09,56.19,86800.0,34.1177,34.1786,34.1117,34.1725,86800.0
2010-10-04 11:40:00,56.19,56.21,56.13,56.14,84400.0,34.1725,34.1846,34.136,34.1421,84400.0
2010-10-04 11:45:00,56.13,56.17,56.11,56.15,72500.0,34.136,34.1603,34.1238,34.1482,72500.0
2010-10-04 11:50:00,56.15,56.17,56.1,56.14,91700.0,34.1482,34.1603,34.1177,34.1421,91700.0
2010-10-04 11:55:00,56.14,56.18,55.97,55.98,187200.0,34.1421,34.1664,34.0387,34.0448,187200.0
2010-10-04 12:00:00,55.97,55.99,55.87,55.98,328100.0,34.0387,34.0508,33.9779,34.0448,328100.0
2010-10-04 12:05:00,55.98,56.0,55.85,55.9,198000.0,34.0448,34.0569,33.9657,33.9961,198000.0
2010-10-04 12:10:00,55.9,55.93,55.85,55.87,166000.0,33.9961,34.0144,33.9657,33.9779,166000.0
2010-10-04 12:15:00,55.87,55.89,55.81,55.85,112200.0,33.9779,33.99,33.9414,33.9657,112200.0
2010-10-04 12:20:00,55.85,55.87,55.82,55.83,31900.0,33.9657,33.9779,33.9475,33.9535,31900.0
2010-10-04 12:25:00,55.83,55.89,55.83,55.86,72700.0,33.9535,33.99,33.9535,33.9718,72700.0
2010-10-04 12:30:00,55.86,55.9,55.85,55.88,71900.0,33.9718,33.9961,33.9657,33.984,71900.0
2010-10-04 12:35:00,55.88,55.89,55.83,55.87,113100.0,33.984,33.99,33.9535,33.9779,113100.0
2010-10-04 12:40:00,55.88,55.89,55.83,55.87,106600.0,33.984,33.99,33.9535,33.9779,106600.0
2010-10-04 12:45:00,55.86,55.92,55.81,55.91,49800.0,33.9718,34.0083,33.9414,34.0022,49800.0
2010-10-04 12:50:00,55.9,55.95,55.9,55.93,44000.0,33.9961,34.0265,33.9961,34.0144,44000.0
2010-10-04 12:55:00,55.92,55.93,55.84,55.88,51300.0,34.0083,34.0144,33.9596,33.984,51300.0
2010-10-04 13:00:00,55.89,55.96,55.88,55.96,111800.0,33.99,34.0326,33.984,34.0326,111800.0
2010-10-04 13:05:00,55.95,55.96,55.9,55.91,65300.0,34.0265,34.0326,33.9961,34.0022,65300.0
2010-10-04 13:10:00,55.91,55.95,55.9,55.94,60100.0,34.0022,34.0265,33.9961,34.0204,60100.0
2010-10-04 13:15:00,55.93,55.96,55.9,55.92,129700.0,34.0144,34.0326,33.9961,34.0083,129700.0
2010-10-04 13:20:00,55.91,55.99,55.91,55.97,58200.0,34.0022,34.0508,34.0022,34.0387,58200.0
2010-10-04 13:25:00,55.97,55.99,55.94,55.96,106600.0,34.0387,34.0508,34.0204,34.0326,106600.0
2010-10-04 13:30:00,55.96,55.97,55.85,55.89,81300.0,34.0326,34.0387,33.9657,33.99,81300.0
2010-10-04 13:35:00,55.89,55.91,55.83,55.83,86600.0,33.99,34.0022,33.9535,33.9535,86600.0
2010-10-04 13:40:00,55.83,55.9,55.82,55.86,65000.0,33.9535,33.9961,33.9475,33.9718,65000.0
2010-10-04 13:45:00,55.86,55.92,55.82,55.92,39500.0,33.9718,34.0083,33.9475,34.0083,39500.0
2010-10-04 13:50:00,55.91,55.93,55.87,55.89,46600.0,34.0022,34.0144,33.9779,33.99,46600.0
2010-10-04 13:55:00,55.89,55.92,55.85,55.92,71100.0,33.99,34.0083,33.9657,34.0083,71100.0
2010-10-04 14:00:00,55.91,55.93,55.84,55.84,59300.0,34.0022,34.0144,33.9596,33.9596,59300.0
2010-10-04 14:05:00,55.84,55.87,55.82,55.84,57500.0,33.9596,33.9779,33.9475,33.9596,57500.0
2010-10-04 14:10:00,55.85,55.91,55.82,55.83,73300.0,33.9657,34.0022,33.9475,33.9535,73300.0
2010-10-04 14:15:00,55.83,55.84,55.8,55.8,101300.0,33.9535,33.9596,33.9353,33.9353,101300.0
2010-10-04 14:20:00,55.79,55.81,55.74,55.77,153200.0,33.9292,33.9414,33.8988,33.9171,153200.0
2010-10-04 14:25:00,55.77,55.78,55.68,55.73,108800.0,33.9171,33.9231,33.8623,33.8927,108800.0
2010-10-04 14:30:00,55.73,55.81,55.7,55.78,137600.0,33.8927,33.9414,33.8745,33.9231,137600.0
2010-10-04 14:35:00,55.78,55.9,55.77,55.89,158400.0,33.9231,33.9961,33.9171,33.99,158400.0
2010-10-04 14:40:00,55.89,55.92,55.88,55.89,73400.0,33.99,34.0083,33.984,33.99,73400.0
2010-10-04 14:45:00,55.89,55.93,55.86,55.87,137700.0,33.99,34.0144,33.9718,33.9779,137700.0
2010-10-04 14:50:00,55.86,55.9,55.85,55.85,100200.0,33.9718,33.9961,33.9657,33.9657,100200.0
2010-10-04 14:55:00,55.86,55.87,55.79,55.82,99700.0,33.9718,33.9779,33.9292,33.9475,99700.0
2010-10-04 15:00:00,55.81,55.95,55.78,55.92,111900.0,33.9414,34.0265,33.9231,34.0083,111900.0
2010-10-04 15:05:00,55.92,55.95,55.89,55.92,63000.0,34.0083,34.0265,33.99,34.0083,63000.0
2010-10-04 15:10:00,55.92,55.98,55.92,55.95,180900.0,34.0083,34.0448,34.0083,34.0265,180900.0
2010-10-04 15:15:00,55.95,55.99,55.89,55.98,178000.0,34.0265,34.0508,33.99,34.0448,178000.0
2010-10-04 15:20:00,55.98,56.05,55.95,56.04,257600.0,34.0448,34.0873,34.0265,34.0813,257600.0
2010-10-04 15:25:00,56.03,56.03,55.97,56.03,141600.0,34.0752,34.0752,34.0387,34.0752,141600.0
2010-10-04 15:30:00,56.03,56.07,55.99,56.01,145100.0,34.0752,34.0995,34.0508,34.063,145100.0
2010-10-04 15:35:00,56.0,56.01,55.94,55.96,243900.0,34.0569,34.063,34.0204,34.0326,243900.0
2010-10-04 15:40:00,55.97,56.02,55.96,55.98,215500.0,34.0387,34.0691,34.0326,34.0448,215500.0
2010-10-04 15:45:00,55.98,56.04,55.97,56.01,234700.0,34.0448,34.0813,34.0387,34.063,234700.0
2010-10-04 15:50:00,56.01,56.04,55.96,55.98,307700.0,34.063,34.0813,34.0326,34.0448,307700.0
2010-10-04 15:55:00,55.98,56.11,55.96,56.1,1015300.0,34.0448,34.1238,34.0326,34.1177,1015300.0
2010-10-05 09:30:00,56.7,56.84,56.63,56.75,294000.0,34.4826,34.5678,34.4401,34.5131,294000.0
2010-10-05 09:35:00,56.75,56.77,56.68,56.71,457000.0,34.5131,34.5252,34.4705,34.4887,457000.0
2010-10-05 09:40:00,56.71,56.73,56.6,56.67,454500.0,34.4887,34.5009,34.4218,34.4644,454500.0
2010-10-05 09:45:00,56.68,56.83,56.68,56.74,404100.0,34.4705,34.5617,34.4705,34.507,404100.0
2010-10-05 09:50:00,56.74,56.77,56.66,56.71,79700.0,34.507,34.5252,34.4583,34.4887,79700.0
2010-10-05 09:55:00,56.7,56.9,56.67,56.89,231900.0,34.4826,34.6043,34.4644,34.5982,231900.0
2010-10-05 10:00:00,56.87,56.88,56.69,56.71,1510300.0,34.586,34.5921,34.4766,34.4887,1510300.0
2010-10-05 10:05:00,56.71,56.75,56.61,56.7,614800.0,34.4887,34.5131,34.4279,34.4826,614800.0
2010-10-05 10:10:00,56.7,56.83,56.7,56.74,221800.0,34.4826,34.5617,34.4826,34.507,221800.0
2010-10-05 10:15:00,56.75,56.79,56.71,56.72,142300.0,34.5131,34.5374,34.4887,34.4948,142300.0
2010-10-05 10:20:00,56.72,56.81,56.69,56.78,232500.0,34.4948,34.5495,34.4766,34.5313,232500.0
2010-10-05 10:25:00,56.78,56.94,56.78,56.92,236100.0,34.5313,34.6286,34.5313,34.6164,236100.0
2010-10-05 10:30:00,56.91,57.0,56.9,56.92,501200.0,34.6104,34.6651,34.6043,34.6164,501200.0
2010-10-05 10:35:00,56.91,57.05,56.91,57.0,609300.0,34.6104,34.6955,34.6104,34.6651,609300.0
2010-10-05 10:40:00,57.0,57.05,56.96,57.03,436200.0,34.6651,34.6955,34.6408,34.6833,436200.0
2010-10-05 10:45:00,57.04,57.16,57.03,57.16,576200.0,34.6894,34.7624,34.6833,34.7624,576200.0
2010-10-05 10:50:00,57.15,57.2,57.1,57.18,347400.0,34.7563,34.7867,34.7259,34.7746,347400.0
2010-10-05 10:55:00,57.18,57.19,57.12,57.12,181900.0,34.7746,34.7806,34.7381,34.7381,181900.0
2010-10-05 11:00:00,57.12,57.16,57.1,57.15,102700.0,34.7381,34.7624,34.7259,34.7563,102700.0
2010-10-05 11:05:00,57.15,57.21,57.14,57.19,90000.0,34.7563,34.7928,34.7502,34.7806,90000.0
2010-10-05 11:10:00,57.19,57.21,57.13,57.14,132500.0,34.7806,34.7928,34.7442,34.7502,132500.0
2010-10-05 11:15:00,57.14,57.16,57.02,57.02,341200.0,34.7502,34.7624,34.6773,34.6773,341200.0
2010-10-05 11:20:00,57.02,57.09,57.0,57.09,124700.0,34.6773,34.7198,34.6651,34.7198,124700.0
2010-10-05 11:25:00,57.1,57.21,57.08,57.18,645500.0,34.7259,34.7928,34.7137,34.7746,645500.0
2010-10-05 11:30:00,57.17,57.22,57.15,57.15,123500.0,34.7685,34.7989,34.7563,34.7563,123500.0
2010-10-05 11:35:00,57.14,57.3,57.13,57.29,556400.0,34.7502,34.8475,34.7442,34.8415,556400.0
2010-10-05 11:40:00,57.29,57.33,57.27,57.32,282700.0,34.8415,34.8658,34.8293,34.8597,282700.0
2010-10-05 11:45:00,57.32,57.33,57.21,57.24,159200.0,34.8597,34.8658,34.7928,34.811,159200.0
2010-10-05 11:50:00,57.24,57.26,57.18,57.23,98300.0,34.811,34.8232,34.7746,34.805,98300.0
2010-10-05 11:55:00,57.23,57.28,57.22,57.27,88800.0,34.805,34.8354,34.7989,34.8293,88800.0
2010-10-05 12:00:00,57.27,57.3,57.26,57.28,65800.0,34.8293,34.8475,34.8232,34.8354,65800.0
2010-10-05 12:05:00,57.28,57.28,57.24,57.28,196600.0,34.8354,34.8354,34.811,34.8354,196600.0
2010-10-05 12:10:00,57.28,57.29,57.24,57.29,252300.0,34.8354,34.8415,34.811,34.8415,252300.0
2010-10-05 12:15:00,57.29,57.36,57.29,57.36,234200.0,34.8415,34.884,34.8415,34.884,234200.0
2010-10-05 12:20:00,57.36,57.36,57.27,57.27,82700.0,34.884,34.884,34.8293,34.8293,82700.0
2010-10-05 12:25:00,57.27,57.31,57.27,57.3,49100.0,34.8293,34.8536,34.8293,34.8475,49100.0
2010-10-05 12:30:00,57.3,57.32,57.28,57.31,37000.0,34.8475,34.8597,34.8354,34.8536,37000.0
2010-10-05 12:35:00,57.31,57.37,57.28,57.37,90700.0,34.8536,34.8901,34.8354,34.8901,90700.0
2010-10-05 12:40:00,57.36,57.37,57.32,57.32,129400.0,34.884,34.8901,34.8597,34.8597,129400.0
2010-10-05 12:45:00,57.32,57.37,57.32,57.36,84500.0,34.8597,34.8901,34.8597,34.884,84500.0
2010-10-05 12:50:00,57.37,57.38,57.33,57.36,105400.0,34.8901,34.8962,34.8658,34.884,105400.0
2010-10-05 12:55:00,57.36,57.37,57.32,57.35,61000.0,34.884,34.8901,34.8597,34.8779,61000.0
2010-10-05 13:00:00,57.34,57.34,57.26,57.28,230200.0,34.8719,34.8719,34.8232,34.8354,230200.0
2010-10-05 13:05:00,57.29,57.35,57.29,57.35,147100.0,34.8415,34.8779,34.8415,34.8779,147100.0
2010-10-05 13:10:00,57.35,57.44,57.34,57.4,465900.0,34.8779,34.9327,34.8719,34.9084,465900.0
2010-10-05 13:15:00,57.41,57.46,57.38,57.38,229100.0,34.9144,34.9448,34.8962,34.8962,229100.0
2010-10-05 13:20:00,57.38,57.42,57.36,57.37,122500.0,34.8962,34.9205,34.884,34.8901,122500.0
2010-10-05 13:25:00,57.36,57.39,57.32,57.35,92400.0,34.884,34.9023,34.8597,34.8779,92400.0
2010-10-05 13:30:00,57.35,57.35,57.29,57.34,234200.0,34.8779,34.8779,34.8415,34.8719,234200.0
2010-10-05 13:35:00,57.33,57.33,57.29,57.29,36000.0,34.8658,34.8658,34.8415,34.8415,36000.0
2010-10-05 13:40:00,57.29,57.35,57.28,57.35,82500.0,34.8415,34.8779,34.8354,34.8779,82500.0
2010-10-05 13:45:00,57.34,57.36,57.29,57.29,79900.0,34.8719,34.884,34.8415,34.8415,79900.0
2010-10-05 13:50:00,57.3,57.33,57.26,57.3,181100.0,34.8475,34.8658,34.8232,34.8475,181100.0
2010-10-05 13:55:00,57.3,57.37,57.29,57.32,90000.0,34.8475,34.8901,34.8415,34.8597,90000.0
2010-10-05 14:00:00,57.32,57.4,57.32,57.35,57300.0,34.8597,34.9084,34.8597,34.8779,57300.0
2010-10-05 14:05:00,57.36,57.43,57.35,57.39,200300.0,34.884,34.9266,34.8779,34.9023,200300.0
2010-10-05 14:10:00,57.39,57.4,57.34,57.36,398100.0,34.9023,34.9084,34.8719,34.884,398100.0
2010-10-05 14:15:00,57.37,57.4,57.35,57.37,83500.0,34.8901,34.9084,34.8779,34.8901,83500.0
2010-10-05 14:20:00,57.37,57.4,57.34,57.39,106900.0,34.8901,34.9084,34.8719,34.9023,106900.0
2010-10-05 14:25:00,57.39,57.41,57.36,57.4,74700.0,34.9023,34.9144,34.884,34.9084,74700.0
2010-10-05 14:30:00,57.4,57.45,57.38,57.38,138200.0,34.9084,34.9388,34.8962,34.8962,138200.0
2010-10-05 14:35:00,57.38,57.42,57.32,57.34,124100.0,34.8962,34.9205,34.8597,34.8719,124100.0
2010-10-05 14:40:00,57.35,57.4,57.34,57.37,191400.0,34.8779,34.9084,34.8719,34.8901,191400.0
2010-10-05 14:45:00,57.38,57.4,57.33,57.33,96900.0,34.8962,34.9084,34.8658,34.8658,96900.0
2010-10-05 14:50:00,57.33,57.35,57.3,57.34,216800.0,34.8658,34.8779,34.8475,34.8719,216800.0
2010-10-05 14:55:00,57.34,57.43,57.34,57.41,239000.0,34.8719,34.9266,34.8719,34.9144,239000.0
2010-10-05 15:00:00,57.42,57.45,57.39,57.44,162400.0,34.9205,34.9388,34.9023,34.9327,162400.0
2010-10-05 15:05:00,57.43,57.44,57.39,57.41,164400.0,34.9266,34.9327,34.9023,34.9144,164400.0
2010-10-05 15:10:00,57.41,57.48,57.38,57.47,390400.0,34.9144,34.957,34.8962,34.9509,390400.0
2010-10-05 15:15:00,57.48,57.55,57.47,57.53,375700.0,34.957,34.9996,34.9509,34.9874,375700.0
2010-10-05 15:20:00,57.54,57.61,57.53,57.58,155100.0,34.9935,35.0361,34.9874,35.0178,155100.0
2010-10-05 15:25:00,57.58,57.62,57.58,57.6,113600.0,35.0178,35.0421,35.0178,35.03,113600.0
2010-10-05 15:30:00,57.61,57.63,57.59,57.6,318800.0,35.0361,35.0482,35.0239,35.03,318800.0
2010-10-05 15:35:00,57.6,57.61,57.52,57.55,343400.0,35.03,35.0361,34.9813,34.9996,343400.0
2010-10-05 15:40:00,57.54,57.57,57.5,57.52,294700.0,34.9935,35.0117,34.9692,34.9813,294700.0
2010-10-05 15:45:00,57.53,57.56,57.46,57.47,484000.0,34.9874,35.0057,34.9448,34.9509,484000.0
2010-10-05 15:50:00,57.48,57.49,57.44,57.45,518200.0,34.957,34.9631,34.9327,34.9388,518200.0
2010-10-05 15:55:00,57.45,57.47,57.41,57.42,1260600.0,34.9388,34.9509,34.9144,34.9205,1260600.0
2010-10-06 09:30:00,57.42,57.6,57.4,57.59,188600.0,34.9205,35.03,34.9084,35.0239,188600.0
2010-10-06 09:35:00,57.59,57.66,57.57,57.63,162100.0,35.0239,35.0665,35.0117,35.0482,162100.0
2010-10-06 09:40:00,57.63,57.65,57.46,57.47,512500.0,35.0482,35.0604,34.9448,34.9509,512500.0
2010-10-06 09:45:00,57.48,57.52,57.42,57.5,293200.0,34.957,34.9813,34.9205,34.9692,293200.0
2010-10-06 09:50:00,57.5,57.63,57.49,57.57,621500.0,34.9692,35.0482,34.9631,35.0117,621500.0
2010-10-06 09:55:00,57.57,57.64,57.55,57.63,285900.0,35.0117,35.0543,34.9996,35.0482,285900.0
2010-10-06 10:00:00,57.63,57.73,57.63,57.71,191300.0,35.0482,35.109,35.0482,35.0969,191300.0
2010-10-06 10:05:00,57.72,57.75,57.71,57.73,178800.0,35.103,35.1212,35.0969,35.109,178800.0
2010-10-06 10:10:00,57.73,57.76,57.73,57.76,88500.0,35.109,35.1273,35.109,35.1273,88500.0
2010-10-06 10:15:00,57.75,57.78,57.72,57.72,198900.0,35.1212,35.1395,35.103,35.103,198900.0
2010-10-06 10:20:00,57.72,57.72,57.65,57.66,166900.0,35.103,35.103,35.0604,35.0665,166900.0
2010-10-06 10:25:00,57.66,57.72,57.64,57.71,111300.0,35.0665,35.103,35.0543,35.0969,111300.0
2010-10-06 10:30:00,57.71,57.75,57.67,57.72,345100.0,35.0969,35.1212,35.0726,35.103,345100.0
2010-10-06 10:35:00,57.72,57.73,57.58,57.58,387200.0,35.103,35.109,35.0178,35.0178,387200.0
2010-10-06 10:40:00,57.58,57.76,57.58,57.76,170200.0,35.0178,35.1273,35.0178,35.1273,170200.0
2010-10-06 10:45:00,57.75,57.85,57.72,57.74,445900.0,35.1212,35.182,35.103,35.1151,445900.0
2010-10-06 10:50:00,57.74,57.74,57.59,57.62,219700.0,35.1151,35.1151,35.0239,35.0421,219700.0
2010-10-06 10:55:00,57.62,57.69,57.59,57.69,144800.0,35.0421,35.0847,35.0239,35.0847,144800.0
2010-10-06 11:00:00,57.69,57.72,57.63,57.63,104600.0,35.0847,35.103,35.0482,35.0482,104600.0
2010-10-06 11:05:00,57.63,57.8,57.62,57.77,82000.0,35.0482,35.1516,35.0421,35.1334,82000.0
2010-10-06 11:10:00,57.77,57.78,57.71,57.75,82100.0,35.1334,35.1395,35.0969,35.1212,82100.0
2010-10-06 11:15:00,57.74,57.81,57.72,57.74,81600.0,35.1151,35.1577,35.103,35.1151,81600.0
2010-10-06 11:20:00,57.73,57.86,57.71,57.85,128900.0,35.109,35.1881,35.0969,35.182,128900.0
2010-10-06 11:25:00,57.85,57.89,57.83,57.88,109000.0,35.182,35.2064,35.1699,35.2003,109000.0
2010-10-06 11:30:00,57.87,57.92,57.87,57.92,139300.0,35.1942,35.2246,35.1942,35.2246,139300.0
2010-10-06 11:35:00,57.91,58.01,57.91,58.01,340000.0,35.2185,35.2793,35.2185,35.2793,340000.0
2010-10-06 11:40:00,58.01,58.11,57.99,58.09,198000.0,35.2793,35.3401,35.2672,35.328,198000.0
2010-10-06 11:45:00,58.08,58.08,58.0,58.04,270000.0,35.3219,35.3219,35.2733,35.2976,270000.0
2010-10-06 11:50:00,58.05,58.07,58.03,58.07,75100.0,35.3037,35.3158,35.2915,35.3158,75100.0
2010-10-06 11:55:00,58.08,58.09,57.99,58.01,76400.0,35.3219,35.328,35.2672,35.2793,76400.0
2010-10-06 12:00:00,58.0,58.07,57.97,58.05,101800.0,35.2733,35.3158,35.255,35.3037,101800.0
2010-10-06 12:05:00,58.05,58.07,58.0,58.06,57000.0,35.3037,35.3158,35.2733,35.3097,57000.0
2010-10-06 12:10:00,58.06,58.07,58.02,58.07,34800.0,35.3097,35.3158,35.2854,35.3158,34800.0
2010-10-06 12:15:00,58.06,58.07,57.97,57.98,329700.0,35.3097,35.3158,35.255,35.2611,329700.0
2010-10-06 12:20:00,57.98,57.98,57.87,57.87,139400.0,35.2611,35.2611,35.1942,35.1942,139400.0
2010-10-06 12:25:00,57.87,57.88,57.75,57.75,264700.0,35.1942,35.2003,35.1212,35.1212,264700.0
2010-10-06 12:30:00,57.75,57.82,57.74,57.81,386000.0,35.1212,35.1638,35.1151,35.1577,386000.0
2010-10-06 12:35:00,57.81,57.83,57.8,57.82,152400.0,35.1577,35.1699,35.1516,35.1638,152400.0
2010-10-06 12:40:00,57.82,57.89,57.82,57.86,200400.0,35.1638,35.2064,35.1638,35.1881,200400.0
2010-10-06 12:45:00,57.87,57.89,57.81,57.83,60400.0,35.1942,35.2064,35.1577,35.1699,60400.0
2010-10-06 12:50:00,57.82,57.84,57.77,57.78,147100.0,35.1638,35.1759,35.1334,35.1395,147100.0
2010-10-06 12:55:00,57.77,57.8,57.71,57.73,141300.0,35.1334,35.1516,35.0969,35.109,141300.0
2010-10-06 13:00:00,57.73,57.73,57.63,57.63,254900.0,35.109,35.109,35.0482,35.0482,254900.0
2010-10-06 13:05:00,57.62,57.65,57.58,57.59,220900.0,35.0421,35.0604,35.0178,35.0239,220900.0
2010-10-06 13:10:00,57.59,57.67,57.58,57.66,231700.0,35.0239,35.0726,35.0178,35.0665,231700.0
2010-10-06 13:15:00,57.66,57.71,57.63,57.64,81100.0,35.0665,35.0969,35.0482,35.0543,81100.0
2010-10-06 13:20:00,57.64,57.69,57.62,57.69,83200.0,35.0543,35.0847,35.0421,35.0847,83200.0
2010-10-06 13:25:00,57.68,57.74,57.67,57.73,69100.0,35.0786,35.1151,35.0726,35.109,69100.0
2010-10-06 13:30:00,57.74,57.77,57.74,57.75,48000.0,35.1151,35.1334,35.1151,35.1212,48000.0
2010-10-06 13:35:00,57.76,57.84,57.76,57.82,203200.0,35.1273,35.1759,35.1273,35.1638,203200.0
2010-10-06 13:40:00,57.82,57.82,57.74,57.75,57000.0,35.1638,35.1638,35.1151,35.1212,57000.0
2010-10-06 13:45:00,57.74,57.75,57.7,57.72,69100.0,35.1151,35.1212,35.0908,35.103,69100.0
2010-10-06 13:50:00,57.72,57.73,57.66,57.69,123300.0,35.103,35.109,35.0665,35.0847,123300.0
2010-10-06 13:55:00,57.7,57.77,57.67,57.77,69300.0,35.0908,35.1334,35.0726,35.1334,69300.0
2010-10-06 14:00:00,57.77,57.8,57.74,57.76,161100.0,35.1334,35.1516,35.1151,35.1273,161100.0
2010-10-06 14:05:00,57.75,57.77,57.7,57.7,65300.0,35.1212,35.1334,35.0908,35.0908,65300.0
2010-10-06 14:10:00,57.7,57.73,57.65,57.71,91000.0,35.0908,35.109,35.0604,35.0969,91000.0
2010-10-06 14:15:00,57.72,57.72,57.65,57.66,131300.0,35.103,35.103,35.0604,35.0665,131300.0
2010-10-06 14:20:00,57.66,57.75,57.66,57.72,48300.0,35.0665,35.1212,35.0665,35.103,48300.0
2010-10-06 14:25:00,57.71,57.76,57.69,57.76,119400.0,35.0969,35.1273,35.0847,35.1273,119400.0
2010-10-06 14:30:00,57.75,57.78,57.72,57.78,94200.0,35.1212,35.1395,35.103,35.1395,94200.0
2010-10-06 14:35:00,57.78,57.83,57.76,57.79,97400.0,35.1395,35.1699,35.1273,35.1455,97400.0
2010-10-06 14:40:00,57.8,57.8,57.75,57.77,52300.0,35.1516,35.1516,35.1212,35.1334,52300.0
2010-10-06 14:45:00,57.78,57.79,57.7,57.79,130100.0,35.1395,35.1455,35.0908,35.1455,130100.0
2010-10-06 14:50:00,57.78,57.81,57.76,57.8,65500.0,35.1395,35.1577,35.1273,35.1516,65500.0
2010-10-06 14:55:00,57.8,57.81,57.77,57.77,85700.0,35.1516,35.1577,35.1334,35.1334,85700.0
2010-10-06 15:00:00,57.78,57.79,57.75,57.75,35400.0,35.1395,35.1455,35.1212,35.1212,35400.0
2010-10-06 15:05:00,57.75,57.77,57.7,57.7,106900.0,35.1212,35.1334,35.0908,35.0908,106900.0
2010-10-06 15:10:00,57.7,57.74,57.67,57.74,162100.0,35.0908,35.1151,35.0726,35.1151,162100.0
2010-10-06 15:15:00,57.73,57.73,57.69,57.69,81300.0,35.109,35.109,35.0847,35.0847,81300.0
2010-10-06 15:20:00,57.69,57.76,57.67,57.74,141700.0,35.0847,35.1273,35.0726,35.1151,141700.0
2010-10-06 15:25:00,57.74,57.77,57.73,57.74,80200.0,35.1151,35.1334,35.109,35.1151,80200.0
2010-10-06 15:30:00,57.74,57.77,57.72,57.75,92400.0,35.1151,35.1334,35.103,35.1212,92400.0
2010-10-06 15:35:00,57.75,57.79,57.75,57.78,172700.0,35.1212,35.1455,35.1212,35.1395,172700.0
2010-10-06 15:40:00,57.79,57.84,57.77,57.82,181400.0,35.1455,35.1759,35.1334,35.1638,181400.0
2010-10-06 15:45:00,57.83,57.87,57.82,57.85,459900.0,35.1699,35.1942,35.1638,35.182,459900.0
2010-10-06 15:50:00,57.86,57.88,57.79,57.81,256800.0,35.1881,35.2003,35.1455,35.1577,256800.0
2010-10-06 15:55:00,57.81,57.89,57.8,57.89,696900.0,35.1577,35.2064,35.1516,35.2064,696900.0
2010-10-07 09:30:00,58.17,58.24,57.98,58.0,901400.0,35.3766,35.4192,35.2611,35.2733,901400.0
2010-10-07 09:35:00,58.0,58.01,57.68,57.72,875200.0,35.2733,35.2793,35.0786,35.103,875200.0
2010-10-07 09:40:00,57.72,57.85,57.71,57.8,308800.0,35.103,35.182,35.0969,35.1516,308800.0
2010-10-07 09:45:00,57.81,57.81,57.56,57.59,536400.0,35.1577,35.1577,35.0057,35.0239,536400.0
2010-10-07 09:50:00,57.58,57.58,57.48,57.53,470100.0,35.0178,35.0178,34.957,34.9874,470100.0
2010-10-07 09:55:00,57.54,57.54,57.42,57.44,292000.0,34.9935,34.9935,34.9205,34.9327,292000.0
2010-10-07 10:00:00,57.44,57.55,57.41,57.54,213300.0,34.9327,34.9996,34.9144,34.9935,213300.0
2010-10-07 10:05:00,57.53,57.65,57.53,57.64,288700.0,34.9874,35.0604,34.9874,35.0543,288700.0
2010-10-07 10:10:00,57.65,57.65,57.52,57.53,301500.0,35.0604,35.0604,34.9813,34.9874,301500.0
2010-10-07 10:15:00,57.54,57.59,57.49,57.57,146500.0,34.9935,35.0239,34.9631,35.0117,146500.0
2010-10-07 10:20:00,57.58,57.68,57.58,57.63,358900.0,35.0178,35.0786,35.0178,35.0482,358900.0
2010-10-07 10:25:00,57.63,57.69,57.62,57.68,67700.0,35.0482,35.0847,35.0421,35.0786,67700.0
2010-10-07 10:30:00,57.69,57.69,57.57,57.65,171100.0,35.0847,35.0847,35.0117,35.0604,171100.0
2010-10-07 10:35:00,57.65,57.65,57.57,57.61,88100.0,35.0604,35.0604,35.0117,35.0361,88100.0
2010-10-07 10:40:00,57.61,57.62,57.49,57.5,173500.0,35.0361,35.0421,34.9631,34.9692,173500.0
2010-10-07 10:45:00,57.51,57.59,57.5,57.56,94900.0,34.9753,35.0239,34.9692,35.0057,94900.0
2010-10-07 10:50:00,57.55,57.62,57.54,57.58,90400.0,34.9996,35.0421,34.9935,35.0178,90400.0
2010-10-07 10:55:00,57.57,57.61,57.53,57.55,125800.0,35.0117,35.0361,34.9874,34.9996,125800.0
2010-10-07 11:00:00,57.55,57.59,57.47,57.47,114500.0,34.9996,35.0239,34.9509,34.9509,114500.0
2010-10-07 11:05:00,57.48,57.49,57.38,57.4,134900.0,34.957,34.9631,34.8962,34.9084,134900.0
2010-10-07 11:10:00,57.41,57.41,57.34,57.35,113700.0,34.9144,34.9144,34.8719,34.8779,113700.0
2010-10-07 11:15:00,57.35,57.41,57.3,57.3,335700.0,34.8779,34.9144,34.8475,34.8475,335700.0
2010-10-07 11:20:00,57.31,57.42,57.31,57.4,124700.0,34.8536,34.9205,34.8536,34.9084,124700.0
2010-10-07 11:25:00,57.41,57.46,57.36,57.37,174600.0,34.9144,34.9448,34.884,34.8901,174600.0
2010-10-07 11:30:00,57.36,57.47,57.36,57.44,149000.0,34.884,34.9509,34.884,34.9327,149000.0
2010-10-07 11:35:00,57.45,57.47,57.42,57.43,134400.0,34.9388,34.9509,34.9205,34.9266,134400.0
2010-10-07 11:40:00,57.45,57.51,57.44,57.5,55900.0,34.9388,34.9753,34.9327,34.9692,55900.0
2010-10-07 11:45:00,57.5,57.52,57.39,57.4,87900.0,34.9692,34.9813,34.9023,34.9084,87900.0
2010-10-07 11:50:00,57.39,57.49,57.38,57.49,70600.0,34.9023,34.9631,34.8962,34.9631,70600.0
2010-10-07 11:55:00,57.49,57.56,57.47,57.55,115000.0,34.9631,35.0057,34.9509,34.9996,115000.0
2010-10-07 12:00:00,57.55,57.56,57.45,57.46,78400.0,34.9996,35.0057,34.9388,34.9448,78400.0
2010-10-07 12:05:00,57.45,57.54,57.4,57.54,79400.0,34.9388,34.9935,34.9084,34.9935,79400.0
2010-10-07 12:10:00,57.54,57.58,57.53,57.57,42300.0,34.9935,35.0178,34.9874,35.0117,42300.0
2010-10-07 12:15:00,57.57,57.58,57.43,57.44,91000.0,35.0117,35.0178,34.9266,34.9327,91000.0
2010-10-07 12:20:00,57.44,57.49,57.42,57.46,66100.0,34.9327,34.9631,34.9205,34.9448,66100.0
2010-10-07 12:25:00,57.47,57.48,57.35,57.36,187400.0,34.9509,34.957,34.8779,34.884,187400.0
2010-10-07 12:30:00,57.36,57.37,57.28,57.3,201200.0,34.884,34.8901,34.8354,34.8475,201200.0
2010-10-07 12:35:00,57.3,57.32,57.21,57.26,424500.0,34.8475,34.8597,34.7928,34.8232,424500.0
2010-10-07 12:40:00,57.26,57.3,57.24,57.28,65700.0,34.8232,34.8475,34.811,34.8354,65700.0
2010-10-07 12:45:00,57.28,57.32,57.25,57.26,29200.0,34.8354,34.8597,34.8171,34.8232,29200.0
2010-10-07 12:50:00,57.27,57.32,57.26,57.29,46800.0,34.8293,34.8597,34.8232,34.8415,46800.0
2010-10-07 12:55:00,57.3,57.32,57.27,57.32,44500.0,34.8475,34.8597,34.8293,34.8597,44500.0
2010-10-07 13:00:00,57.32,57.33,57.26,57.3,55800.0,34.8597,34.8658,34.8232,34.8475,55800.0
2010-10-07 13:05:00,57.31,57.37,57.29,57.29,625500.0,34.8536,34.8901,34.8415,34.8415,625500.0
2010-10-07 13:10:00,57.3,57.33,57.25,57.27,254400.0,34.8475,34.8658,34.8171,34.8293,254400.0
2010-10-07 13:15:00,57.28,57.36,57.28,57.34,133100.0,34.8354,34.884,34.8354,34.8719,133100.0
2010-10-07 13:20:00,57.33,57.41,57.33,57.4,44900.0,34.8658,34.9144,34.8658,34.9084,44900.0
2010-10-07 13:25:00,57.41,57.43,57.4,57.43,36600.0,34.9144,34.9266,34.9084,34.9266,36600.0
2010-10-07 13:30:00,57.42,57.45,57.42,57.43,16300.0,34.9205,34.9388,34.9205,34.9266,16300.0
2010-10-07 13:35:00,57.42,57.42,57.32,57.36,104500.0,34.9205,34.9205,34.8597,34.884,104500.0
2010-10-07 13:40:00,57.36,57.4,57.35,57.38,57900.0,34.884,34.9084,34.8779,34.8962,57900.0
2010-10-07 13:45:00,57.38,57.4,57.35,57.38,104900.0,34.8962,34.9084,34.8779,34.8962,104900.0
2010-10-07 13:50:00,57.38,57.43,57.36,57.42,44100.0,34.8962,34.9266,34.884,34.9205,44100.0
2010-10-07 13:55:00,57.42,57.53,57.42,57.49,212400.0,34.9205,34.9874,34.9205,34.9631,212400.0
2010-10-07 14:00:00,57.5,57.53,57.46,57.47,105400.0,34.9692,34.9874,34.9448,34.9509,105400.0
2010-10-07 14:05:00,57.48,57.5,57.45,57.47,61300.0,34.957,34.9692,34.9388,34.9509,61300.0
2010-10-07 14:10:00,57.48,57.58,57.47,57.58,72400.0,34.957,35.0178,34.9509,35.0178,72400.0
2010-10-07 14:15:00,57.58,57.63,57.55,57.58,89900.0,35.0178,35.0482,34.9996,35.0178,89900.0
2010-10-07 14:20:00,57.58,57.62,57.55,57.57,51500.0,35.0178,35.0421,34.9996,35.0117,51500.0
2010-10-07 14:25:00,57.57,57.57,57.54,57.54,44400.0,35.0117,35.0117,34.9935,34.9935,44400.0
2010-10-07 14:30:00,57.54,57.57,57.51,57.51,66900.0,34.9935,35.0117,34.9753,34.9753,66900.0
2010-10-07 14:35:00,57.52,57.56,57.5,57.55,24400.0,34.9813,35.0057,34.9692,34.9996,24400.0
2010-10-07 14:40:00,57.56,57.56,57.53,57.55,32100.0,35.0057,35.0057,34.9874,34.9996,32100.0
2010-10-07 14:45:00,57.55,57.56,57.51,57.52,21800.0,34.9996,35.0057,34.9753,34.9813,21800.0
2010-10-07 14:50:00,57.52,57.57,57.49,57.56,118200.0,34.9813,35.0117,34.9631,35.0057,118200.0
2010-10-07 14:55:00,57.55,57.61,57.55,57.61,77500.0,34.9996,35.0361,34.9996,35.0361,77500.0
2010-10-07 15:00:00,57.62,57.62,57.55,57.57,90100.0,35.0421,35.0421,34.9996,35.0117,90100.0
2010-10-07 15:05:00,57.57,57.61,57.54,57.57,63100.0,35.0117,35.0361,34.9935,35.0117,63100.0
2010-10-07 15:10:00,57.57,57.58,57.52,57.58,92100.0,35.0117,35.0178,34.9813,35.0178,92100.0
2010-10-07 15:15:00,57.58,57.62,57.55,57.58,121200.0,35.0178,35.0421,34.9996,35.0178,121200.0
2010-10-07 15:20:00,57.58,57.62,57.57,57.57,57600.0,35.0178,35.0421,35.0117,35.0117,57600.0
2010-10-07 15:25:00,57.57,57.59,57.54,57.56,52300.0,35.0117,35.0239,34.9935,35.0057,52300.0
2010-10-07 15:30:00,57.57,57.58,57.51,57.56,74100.0,35.0117,35.0178,34.9753,35.0057,74100.0
2010-10-07 15:35:00,57.56,57.65,57.55,57.64,103300.0,35.0057,35.0604,34.9996,35.0543,103300.0
2010-10-07 15:40:00,57.65,57.67,57.62,57.65,318000.0,35.0604,35.0726,35.0421,35.0604,318000.0
2010-10-07 15:45:00,57.65,57.71,57.63,57.63,257400.0,35.0604,35.0969,35.0482,35.0482,257400.0
2010-10-07 15:50:00,57.64,57.69,57.63,57.63,200200.0,35.0543,35.0847,35.0482,35.0482,200200.0
2010-10-07 15:55:00,57.63,57.65,57.58,57.64,505500.0,35.0482,35.0604,35.0178,35.0543,505500.0
2010-10-08 09:30:00,57.56,57.7,57.46,57.5,352800.0,35.0057,35.0908,34.9448,34.9692,352800.0
2010-10-08 09:35:00,57.5,57.66,57.46,57.65,268400.0,34.9692,35.0665,34.9448,35.0604,268400.0
2010-10-08 09:40:00,57.65,57.88,57.64,57.84,371100.0,35.0604,35.2003,35.0543,35.1759,371100.0
2010-10-08 09:45:00,57.85,57.85,57.69,57.74,344400.0,35.182,35.182,35.0847,35.1151,344400.0
2010-10-08 09:50:00,57.74,57.92,57.71,57.88,511800.0,35.1151,35.2246,35.0969,35.2003,511800.0
2010-10-08 09:55:00,57.88,57.95,57.87,57.93,249000.0,35.2003,35.2428,35.1942,35.2307,249000.0
2010-10-08 10:00:00,57.93,57.97,57.88,57.93,265100.0,35.2307,35.255,35.2003,35.2307,265100.0
2010-10-08 10:05:00,57.93,58.05,57.93,57.98,370600.0,35.2307,35.3037,35.2307,35.2611,370600.0
2010-10-08 10:10:00,57.98,58.02,57.88,57.92,190900.0,35.2611,35.2854,35.2003,35.2246,190900.0
2010-10-08 10:15:00,57.92,57.97,57.81,57.83,211700.0,35.2246,35.255,35.1577,35.1699,211700.0
2010-10-08 10:20:00,57.84,57.84,57.71,57.75,237100.0,35.1759,35.1759,35.0969,35.1212,237100.0
2010-10-08 10:25:00,57.75,57.76,57.65,57.67,132500.0,35.1212,35.1273,35.0604,35.0726,132500.0
2010-10-08 10:30:00,57.67,57.77,57.66,57.75,149500.0,35.0726,35.1334,35.0665,35.1212,149500.0
2010-10-08 10:35:00,57.75,57.85,57.75,57.85,83000.0,35.1212,35.182,35.1212,35.182,83000.0
2010-10-08 10:40:00,57.85,57.92,57.82,57.9,302900.0,35.182,35.2246,35.1638,35.2124,302900.0
2010-10-08 10:45:00,57.91,57.95,57.89,57.92,379200.0,35.2185,35.2428,35.2064,35.2246,379200.0
2010-10-08 10:50:00,57.92,58.02,57.91,58.0,159600.0,35.2246,35.2854,35.2185,35.2733,159600.0
2010-10-08 10:55:00,58.0,58.08,58.0,58.05,169300.0,35.2733,35.3219,35.2733,35.3037,169300.0
2010-10-08 11:00:00,58.05,58.12,58.05,58.12,229500.0,35.3037,35.3462,35.3037,35.3462,229500.0
2010-10-08 11:05:00,58.12,58.25,58.12,58.15,476400.0,35.3462,35.4253,35.3462,35.3645,476400.0
2010-10-08 11:10:00,58.15,58.15,58.1,58.1,182000.0,35.3645,35.3645,35.3341,35.3341,182000.0
2010-10-08 11:15:00,58.1,58.16,58.09,58.11,247800.0,35.3341,35.3706,35.328,35.3401,247800.0
2010-10-08 11:20:00,58.11,58.18,58.08,58.17,182400.0,35.3401,35.3827,35.3219,35.3766,182400.0
2010-10-08 11:25:00,58.18,58.22,58.17,58.21,283000.0,35.3827,35.407,35.3766,35.401,283000.0
2010-10-08 11:30:00,58.21,58.29,58.16,58.17,283300.0,35.401,35.4496,35.3706,35.3766,283300.0
2010-10-08 11:35:00,58.17,58.17,58.08,58.09,157400.0,35.3766,35.3766,35.3219,35.328,157400.0
2010-10-08 11:40:00,58.08,58.13,58.08,58.09,63500.0,35.3219,35.3523,35.3219,35.328,63500.0
2010-10-08 11:45:00,58.09,58.18,58.08,58.16,66000.0,35.328,35.3827,35.3219,35.3706,66000.0
2010-10-08 11:50:00,58.16,58.2,58.13,58.15,84200.0,35.3706,35.3949,35.3523,35.3645,84200.0
2010-10-08 11:55:00,58.16,58.19,58.14,58.17,33000.0,35.3706,35.3888,35.3584,35.3766,33000.0
2010-10-08 12:00:00,58.18,58.21,58.13,58.17,126100.0,35.3827,35.401,35.3523,35.3766,126100.0
2010-10-08 12:05:00,58.17,58.2,58.15,58.17,38400.0,35.3766,35.3949,35.3645,35.3766,38400.0
2010-10-08 12:10:00,58.17,58.2,58.17,58.18,30300.0,35.3766,35.3949,35.3766,35.3827,30300.0
2010-10-08 12:15:00,58.18,58.22,58.16,58.21,42400.0,35.3827,35.407,35.3706,35.401,42400.0
2010-10-08 12:20:00,58.21,58.23,58.2,58.22,24000.0,35.401,35.4131,35.3949,35.407,24000.0
2010-10-08 12:25:00,58.22,58.24,58.2,58.2,21900.0,35.407,35.4192,35.3949,35.3949,21900.0
2010-10-08 12:30:00,58.2,58.26,58.18,58.24,72300.0,35.3949,35.4314,35.3827,35.4192,72300.0
2010-10-08 12:35:00,58.24,58.3,58.23,58.29,62900.0,35.4192,35.4557,35.4131,35.4496,62900.0
2010-10-08 12:40:00,58.29,58.39,58.29,58.37,123500.0,35.4496,35.5104,35.4496,35.4983,123500.0
2010-10-08 12:45:00,58.38,58.43,58.36,58.41,262500.0,35.5044,35.5348,35.4922,35.5226,262500.0
2010-10-08 12:50:00,58.41,58.42,58.38,58.42,47500.0,35.5226,35.5287,35.5044,35.5287,47500.0
2010-10-08 12:55:00,58.41,58.43,58.39,58.41,41600.0,35.5226,35.5348,35.5104,35.5226,41600.0
2010-10-08 13:00:00,58.4,58.42,58.37,58.38,62000.0,35.5165,35.5287,35.4983,35.5044,62000.0
2010-10-08 13:05:00,58.38,58.38,58.33,58.34,66200.0,35.5044,35.5044,35.4739,35.48,66200.0
2010-10-08 13:10:00,58.34,58.39,58.32,58.36,154700.0,35.48,35.5104,35.4679,35.4922,154700.0
2010-10-08 13:15:00,58.37,58.38,58.32,58.38,59800.0,35.4983,35.5044,35.4679,35.5044,59800.0
2010-10-08 13:20:00,58.37,58.39,58.3,58.32,58600.0,35.4983,35.5104,35.4557,35.4679,58600.0
2010-10-08 13:25:00,58.32,58.38,58.32,58.38,56600.0,35.4679,35.5044,35.4679,35.5044,56600.0
2010-10-08 13:30:00,58.38,58.39,58.34,58.36,55600.0,35.5044,35.5104,35.48,35.4922,55600.0
2010-10-08 13:35:00,58.36,58.42,58.35,58.39,77000.0,35.4922,35.5287,35.4861,35.5104,77000.0
2010-10-08 13:40:00,58.38,58.39,58.34,58.34,139800.0,35.5044,35.5104,35.48,35.48,139800.0
2010-10-08 13:45:00,58.35,58.35,58.29,58.32,92800.0,35.4861,35.4861,35.4496,35.4679,92800.0
2010-10-08 13:50:00,58.32,58.34,58.28,58.33,109100.0,35.4679,35.48,35.4435,35.4739,109100.0
2010-10-08 13:55:00,58.34,58.34,58.27,58.32,67500.0,35.48,35.48,35.4375,35.4679,67500.0
2010-10-08 14:00:00,58.32,58.35,58.23,58.28,99300.0,35.4679,35.4861,35.4131,35.4435,99300.0
2010-10-08 14:05:00,58.28,58.31,58.26,58.27,53100.0,35.4435,35.4618,35.4314,35.4375,53100.0
2010-10-08 14:10:00,58.27,58.33,58.26,58.31,55900.0,35.4375,35.4739,35.4314,35.4618,55900.0
2010-10-08 14:15:00,58.31,58.33,58.3,58.32,57500.0,35.4618,35.4739,35.4557,35.4679,57500.0
2010-10-08 14:20:00,58.33,58.35,58.3,58.35,118500.0,35.4739,35.4861,35.4557,35.4861,118500.0
2010-10-08 14:25:00,58.35,58.37,58.29,58.35,171000.0,35.4861,35.4983,35.4496,35.4861,171000.0
2010-10-08 14:30:00,58.36,58.37,58.33,58.35,358800.0,35.4922,35.4983,35.4739,35.4861,358800.0
2010-10-08 14:35:00,58.34,58.37,58.33,58.37,106800.0,35.48,35.4983,35.4739,35.4983,106800.0
2010-10-08 14:40:00,58.37,58.43,58.35,58.43,437300.0,35.4983,35.5348,35.4861,35.5348,437300.0
2010-10-08 14:45:00,58.43,58.44,58.37,58.38,128100.0,35.5348,35.5408,35.4983,35.5044,128100.0
2010-10-08 14:50:00,58.37,58.38,58.32,58.33,75200.0,35.4983,35.5044,35.4679,35.4739,75200.0
2010-10-08 14:55:00,58.32,58.35,58.31,58.32,48100.0,35.4679,35.4861,35.4618,35.4679,48100.0
2010-10-08 15:00:00,58.32,58.4,58.32,58.39,63800.0,35.4679,35.5165,35.4679,35.5104,63800.0
2010-10-08 15:05:00,58.39,58.46,58.37,58.45,123800.0,35.5104,35.553,35.4983,35.5469,123800.0
2010-10-08 15:10:00,58.45,58.48,58.44,58.46,223300.0,35.5469,35.5652,35.5408,35.553,223300.0
2010-10-08 15:15:00,58.46,58.47,58.45,58.46,91000.0,35.553,35.5591,35.5469,35.553,91000.0
2010-10-08 15:20:00,58.45,58.46,58.4,58.43,106700.0,35.5469,35.553,35.5165,35.5348,106700.0
2010-10-08 15:25:00,58.44,58.45,58.4,58.42,103500.0,35.5408,35.5469,35.5165,35.5287,103500.0
2010-10-08 15:30:00,58.43,58.51,58.42,58.5,248700.0,35.5348,35.5834,35.5287,35.5773,248700.0
2010-10-08 15:35:00,58.49,58.54,58.49,58.52,272500.0,35.5712,35.6017,35.5712,35.5895,272500.0
2010-10-08 15:40:00,58.52,58.58,58.5,58.57,327000.0,35.5895,35.626,35.5773,35.6199,327000.0
2010-10-08 15:45:00,58.56,58.56,58.49,58.54,491400.0,35.6138,35.6138,35.5712,35.6017,491400.0
2010-10-08 15:50:00,58.54,58.57,58.51,58.52,425400.0,35.6017,35.6199,35.5834,35.5895,425400.0
2010-10-08 15:55:00,58.52,58.53,58.38,58.4,917300.0,35.5895,35.5956,35.5044,35.5165,917300.0
2010-10-11 09:30:00,58.4,58.49,58.4,58.46,164800.0,35.5165,35.5712,35.5165,35.553,164800.0
2010-10-11 09:35:00,58.46,58.62,58.44,58.61,197300.0,35.553,35.6503,35.5408,35.6442,197300.0
2010-10-11 09:40:00,58.62,58.77,58.61,58.74,324600.0,35.6503,35.7415,35.6442,35.7233,324600.0
2010-10-11 09:45:00,58.74,58.74,58.59,58.62,117200.0,35.7233,35.7233,35.6321,35.6503,117200.0
2010-10-11 09:50:00,58.62,58.67,58.52,58.67,232200.0,35.6503,35.6807,35.5895,35.6807,232200.0
2010-10-11 09:55:00,58.67,58.73,58.65,58.66,166900.0,35.6807,35.7172,35.6686,35.6746,166900.0
2010-10-11 10:00:00,58.66,58.75,58.65,58.75,110800.0,35.6746,35.7294,35.6686,35.7294,110800.0
2010-10-11 10:05:00,58.75,58.8,58.7,58.75,151500.0,35.7294,35.7598,35.699,35.7294,151500.0
2010-10-11 10:10:00,58.74,58.77,58.69,58.73,169000.0,35.7233,35.7415,35.6929,35.7172,169000.0
2010-10-11 10:15:00,58.74,58.78,58.69,58.7,93300.0,35.7233,35.7476,35.6929,35.699,93300.0
2010-10-11 10:20:00,58.69,58.75,58.69,58.73,77700.0,35.6929,35.7294,35.6929,35.7172,77700.0
2010-10-11 10:25:00,58.73,58.79,58.69,58.78,88600.0,35.7172,35.7537,35.6929,35.7476,88600.0
2010-10-11 10:30:00,58.78,58.82,58.75,58.78,149700.0,35.7476,35.7719,35.7294,35.7476,149700.0
2010-10-11 10:35:00,58.77,58.77,58.69,58.72,146600.0,35.7415,35.7415,35.6929,35.7111,146600.0
2010-10-11 10:40:00,58.71,58.76,58.7,58.7,115200.0,35.705,35.7355,35.699,35.699,115200.0
2010-10-11 10:45:00,58.71,58.71,58.43,58.44,257600.0,35.705,35.705,35.5348,35.5408,257600.0
2010-10-11 10:50:00,58.44,58.48,58.38,58.41,191900.0,35.5408,35.5652,35.5044,35.5226,191900.0
2010-10-11 10:55:00,58.41,58.45,58.39,58.43,72600.0,35.5226,35.5469,35.5104,35.5348,72600.0
2010-10-11 11:00:00,58.43,58.45,58.34,58.35,121300.0,35.5348,35.5469,35.48,35.4861,121300.0
2010-10-11 11:05:00,58.35,58.4,58.34,58.4,66700.0,35.4861,35.5165,35.48,35.5165,66700.0
2010-10-11 11:10:00,58.4,58.56,58.4,58.54,155100.0,35.5165,35.6138,35.5165,35.6017,155100.0
2010-10-11 11:15:00,58.53,58.56,58.46,58.46,56500.0,35.5956,35.6138,35.553,35.553,56500.0
2010-10-11 11:20:00,58.45,58.47,58.41,58.45,46500.0,35.5469,35.5591,35.5226,35.5469,46500.0
2010-10-11 11:25:00,58.45,58.51,58.44,58.51,65400.0,35.5469,35.5834,35.5408,35.5834,65400.0
2010-10-11 11:30:00,58.51,58.52,58.48,58.48,71300.0,35.5834,35.5895,35.5652,35.5652,71300.0
2010-10-11 11:35:00,58.48,58.58,58.48,58.58,102500.0,35.5652,35.626,35.5652,35.626,102500.0
2010-10-11 11:40:00,58.58,58.61,58.57,58.6,39800.0,35.626,35.6442,35.6199,35.6381,39800.0
2010-10-11 11:45:00,58.6,58.61,58.55,58.57,60600.0,35.6381,35.6442,35.6077,35.6199,60600.0
2010-10-11 11:50:00,58.57,58.59,58.56,58.59,69700.0,35.6199,35.6321,35.6138,35.6321,69700.0
2010-10-11 11:55:00,58.58,58.58,58.53,58.54,94000.0,35.626,35.626,35.5956,35.6017,94000.0
2010-10-11 12:00:00,58.55,58.57,58.5,58.5,54200.0,35.6077,35.6199,35.5773,35.5773,54200.0
2010-10-11 12:05:00,58.5,58.51,58.48,58.51,78300.0,35.5773,35.5834,35.5652,35.5834,78300.0
2010-10-11 12:10:00,58.52,58.59,58.5,58.57,66400.0,35.5895,35.6321,35.5773,35.6199,66400.0
2010-10-11 12:15:00,58.57,58.6,58.55,58.58,85200.0,35.6199,35.6381,35.6077,35.626,85200.0
2010-10-11 12:20:00,58.58,58.61,58.56,58.6,57900.0,35.626,35.6442,35.6138,35.6381,57900.0
2010-10-11 12:25:00,58.6,58.6,58.56,58.57,24300.0,35.6381,35.6381,35.6138,35.6199,24300.0
2010-10-11 12:30:00,58.57,58.57,58.52,58.56,49400.0,35.6199,35.6199,35.5895,35.6138,49400.0
2010-10-11 12:35:00,58.56,58.61,58.56,58.6,75700.0,35.6138,35.6442,35.6138,35.6381,75700.0
2010-10-11 12:40:00,58.61,58.61,58.57,58.57,26400.0,35.6442,35.6442,35.6199,35.6199,26400.0
2010-10-11 12:45:00,58.57,58.58,58.56,58.56,33300.0,35.6199,35.626,35.6138,35.6138,33300.0
2010-10-11 12:50:00,58.55,58.58,58.54,58.57,47600.0,35.6077,35.626,35.6017,35.6199,47600.0
2010-10-11 12:55:00,58.57,58.6,58.57,58.59,5100.0,35.6199,35.6381,35.6199,35.6321,5100.0
2010-10-11 13:00:00,58.59,58.59,58.54,58.57,47000.0,35.6321,35.6321,35.6017,35.6199,47000.0
2010-10-11 13:05:00,58.57,58.59,58.56,58.59,14900.0,35.6199,35.6321,35.6138,35.6321,14900.0
2010-10-11 13:10:00,58.59,58.61,58.58,58.61,31200.0,35.6321,35.6442,35.626,35.6442,31200.0
2010-10-11 13:15:00,58.61,58.61,58.58,58.59,19300.0,35.6442,35.6442,35.626,35.6321,19300.0
2010-10-11 13:20:00,58.58,58.59,58.57,58.58,42700.0,35.626,35.6321,35.6199,35.626,42700.0
2010-10-11 13:25:00,58.58,58.59,58.55,58.59,20000.0,35.626,35.6321,35.6077,35.6321,20000.0
2010-10-11 13:30:00,58.59,58.59,58.54,58.56,42800.0,35.6321,35.6321,35.6017,35.6138,42800.0
2010-10-11 13:35:00,58.56,58.6,58.55,58.59,47300.0,35.6138,35.6381,35.6077,35.6321,47300.0
2010-10-11 13:40:00,58.59,58.6,58.58,58.6,20300.0,35.6321,35.6381,35.626,35.6381,20300.0
2010-10-11 13:45:00,58.6,58.6,58.57,58.6,28600.0,35.6381,35.6381,35.6199,35.6381,28600.0
2010-10-11 13:50:00,58.6,58.6,58.57,58.59,33200.0,35.6381,35.6381,35.6199,35.6321,33200.0
2010-10-11 13:55:00,58.59,58.6,58.55,58.59,51500.0,35.6321,35.6381,35.6077,35.6321,51500.0
2010-10-11 14:00:00,58.59,58.6,58.57,58.59,68600.0,35.6321,35.6381,35.6199,35.6321,68600.0
2010-10-11 14:05:00,58.6,58.62,58.57,58.61,45500.0,35.6381,35.6503,35.6199,35.6442,45500.0
2010-10-11 14:10:00,58.6,58.6,58.55,58.57,41800.0,35.6381,35.6381,35.6077,35.6199,41800.0
2010-10-11 14:15:00,58.56,58.6,58.56,58.57,41400.0,35.6138,35.6381,35.6138,35.6199,41400.0
2010-10-11 14:20:00,58.57,58.6,58.57,58.58,19500.0,35.6199,35.6381,35.6199,35.626,19500.0
2010-10-11 14:25:00,58.59,58.6,58.58,58.6,6400.0,35.6321,35.6381,35.626,35.6381,6400.0
2010-10-11 14:30:00,58.6,58.61,58.58,58.61,25400.0,35.6381,35.6442,35.626,35.6442,25400.0
2010-10-11 14:35:00,58.62,58.64,58.61,58.64,29100.0,35.6503,35.6625,35.6442,35.6625,29100.0
2010-10-11 14:40:00,58.63,58.64,58.6,58.6,64900.0,35.6564,35.6625,35.6381,35.6381,64900.0
2010-10-11 14:45:00,58.6,58.61,58.59,58.61,38500.0,35.6381,35.6442,35.6321,35.6442,38500.0
2010-10-11 14:50:00,58.62,58.62,58.57,58.6,41900.0,35.6503,35.6503,35.6199,35.6381,41900.0
2010-10-11 14:55:00,58.61,58.61,58.56,58.58,61900.0,35.6442,35.6442,35.6138,35.626,61900.0
2010-10-11 15:00:00,58.58,58.6,58.55,58.58,68600.0,35.626,35.6381,35.6077,35.626,68600.0
2010-10-11 15:05:00,58.58,58.63,58.58,58.63,30000.0,35.626,35.6564,35.626,35.6564,30000.0
2010-10-11 15:10:00,58.62,58.62,58.54,58.57,195500.0,35.6503,35.6503,35.6017,35.6199,195500.0
2010-10-11 15:15:00,58.56,58.58,58.54,58.54,43600.0,35.6138,35.626,35.6017,35.6017,43600.0
2010-10-11 15:20:00,58.54,58.56,58.53,58.54,39000.0,35.6017,35.6138,35.5956,35.6017,39000.0
2010-10-11 15:25:00,58.54,58.55,58.48,58.49,90400.0,35.6017,35.6077,35.5652,35.5712,90400.0
2010-10-11 15:30:00,58.49,58.5,58.45,58.45,130400.0,35.5712,35.5773,35.5469,35.5469,130400.0
2010-10-11 15:35:00,58.46,58.46,58.36,58.36,153300.0,35.553,35.553,35.4922,35.4922,153300.0
2010-10-11 15:40:00,58.37,58.39,58.3,58.38,203700.0,35.4983,35.5104,35.4557,35.5044,203700.0
2010-10-11 15:45:00,58.39,58.5,58.38,58.5,82700.0,35.5104,35.5773,35.5044,35.5773,82700.0
2010-10-11 15:50:00,58.5,58.52,58.45,58.46,172300.0,35.5773,35.5895,35.5469,35.553,172300.0
2010-10-11 15:55:00,58.47,58.53,58.44,58.53,307500.0,35.5591,35.5956,35.5408,35.5956,307500.0
2010-10-12 09:30:00,58.32,58.32,57.76,57.8,564400.0,35.4679,35.4679,35.1273,35.1516,564400.0
2010-10-12 09:35:00,57.8,57.99,57.78,57.9,459900.0,35.1516,35.2672,35.1395,35.2124,459900.0
2010-10-12 09:40:00,57.9,57.92,57.79,57.87,163500.0,35.2124,35.2246,35.1455,35.1942,163500.0
2010-10-12 09:45:00,57.86,57.86,57.63,57.73,544000.0,35.1881,35.1881,35.0482,35.109,544000.0
2010-10-12 09:50:00,57.72,57.79,57.66,57.74,421100.0,35.103,35.1455,35.0665,35.1151,421100.0
2010-10-12 09:55:00,57.74,57.87,57.74,57.83,181200.0,35.1151,35.1942,35.1151,35.1699,181200.0
2010-10-12 10:00:00,57.83,58.02,57.75,57.98,268000.0,35.1699,35.2854,35.1212,35.2611,268000.0
2010-10-12 10:05:00,57.98,58.01,57.81,57.82,274400.0,35.2611,35.2793,35.1577,35.1638,274400.0
2010-10-12 10:10:00,57.82,57.91,57.8,57.88,299700.0,35.1638,35.2185,35.1516,35.2003,299700.0
2010-10-12 10:15:00,57.87,57.92,57.75,57.76,260800.0,35.1942,35.2246,35.1212,35.1273,260800.0
2010-10-12 10:20:00,57.76,57.88,57.73,57.77,218200.0,35.1273,35.2003,35.109,35.1334,218200.0
2010-10-12 10:25:00,57.76,57.82,57.76,57.8,61900.0,35.1273,35.1638,35.1273,35.1516,61900.0
2010-10-12 10:30:00,57.8,57.84,57.77,57.79,79300.0,35.1516,35.1759,35.1334,35.1455,79300.0
2010-10-12 10:35:00,57.8,57.81,57.73,57.78,192800.0,35.1516,35.1577,35.109,35.1395,192800.0
2010-10-12 10:40:00,57.79,57.93,57.77,57.91,154700.0,35.1455,35.2307,35.1334,35.2185,154700.0
2010-10-12 10:45:00,57.92,57.98,57.91,57.92,167800.0,35.2246,35.2611,35.2185,35.2246,167800.0
2010-10-12 10:50:00,57.92,57.95,57.86,57.92,170800.0,35.2246,35.2428,35.1881,35.2246,170800.0
2010-10-12 10:55:00,57.92,57.99,57.91,57.95,121900.0,35.2246,35.2672,35.2185,35.2428,121900.0
2010-10-12 11:00:00,57.96,58.01,57.94,57.97,196600.0,35.2489,35.2793,35.2368,35.255,196600.0
2010-10-12 11:05:00,57.98,58.03,57.95,57.99,189000.0,35.2611,35.2915,35.2428,35.2672,189000.0
2010-10-12 11:10:00,57.99,58.01,57.87,57.89,82400.0,35.2672,35.2793,35.1942,35.2064,82400.0
2010-10-12 11:15:00,57.9,57.98,57.89,57.95,148000.0,35.2124,35.2611,35.2064,35.2428,148000.0
2010-10-12 11:20:00,57.95,57.99,57.95,57.98,39900.0,35.2428,35.2672,35.2428,35.2611,39900.0
2010-10-12 11:25:00,57.99,58.05,57.99,58.03,58800.0,35.2672,35.3037,35.2672,35.2915,58800.0
2010-10-12 11:30:00,58.02,58.06,57.98,58.04,73800.0,35.2854,35.3097,35.2611,35.2976,73800.0
2010-10-12 11:35:00,58.04,58.12,58.03,58.07,209500.0,35.2976,35.3462,35.2915,35.3158,209500.0
2010-10-12 11:40:00,58.08,58.09,58.05,58.09,126700.0,35.3219,35.328,35.3037,35.328,126700.0
2010-10-12 11:45:00,58.09,58.1,58.03,58.07,537500.0,35.328,35.3341,35.2915,35.3158,537500.0
2010-10-12 11:50:00,58.07,58.12,58.04,58.08,147400.0,35.3158,35.3462,35.2976,35.3219,147400.0
2010-10-12 11:55:00,58.08,58.16,58.07,58.14,62000.0,35.3219,35.3706,35.3158,35.3584,62000.0
2010-10-12 12:00:00,58.14,58.18,58.1,58.1,144000.0,35.3584,35.3827,35.3341,35.3341,144000.0
2010-10-12 12:05:00,58.1,58.14,58.09,58.12,75600.0,35.3341,35.3584,35.328,35.3462,75600.0
2010-10-12 12:10:00,58.12,58.13,58.08,58.11,93500.0,35.3462,35.3523,35.3219,35.3401,93500.0
2010-10-12 12:15:00,58.1,58.16,58.1,58.15,45300.0,35.3341,35.3706,35.3341,35.3645,45300.0
2010-10-12 12:20:00,58.16,58.2,58.11,58.12,180100.0,35.3706,35.3949,35.3401,35.3462,180100.0
2010-10-12 12:25:00,58.13,58.13,58.06,58.06,41000.0,35.3523,35.3523,35.3097,35.3097,41000.0
2010-10-12 12:30:00,58.06,58.1,58.05,58.1,39100.0,35.3097,35.3341,35.3037,35.3341,39100.0
2010-10-12 12:35:00,58.1,58.1,58.05,58.05,44900.0,35.3341,35.3341,35.3037,35.3037,44900.0
2010-10-12 12:40:00,58.04,58.05,58.04,58.04,11700.0,35.2976,35.3037,35.2976,35.2976,11700.0
2010-10-12 12:45:00,58.04,58.06,58.02,58.03,63500.0,35.2976,35.3097,35.2854,35.2915,63500.0
2010-10-12 12:50:00,58.03,58.05,58.02,58.05,54500.0,35.2915,35.3037,35.2854,35.3037,54500.0
2010-10-12 12:55:00,58.05,58.05,57.96,57.98,35500.0,35.3037,35.3037,35.2489,35.2611,35500.0
2010-10-12 13:00:00,57.98,58.05,57.98,58.05,60600.0,35.2611,35.3037,35.2611,35.3037,60600.0
2010-10-12 13:05:00,58.05,58.1,58.04,58.1,22000.0,35.3037,35.3341,35.2976,35.3341,22000.0
2010-10-12 13:10:00,58.09,58.09,58.03,58.06,18600.0,35.328,35.328,35.2915,35.3097,18600.0
2010-10-12 13:15:00,58.06,58.09,58.05,58.09,28700.0,35.3097,35.328,35.3037,35.328,28700.0
2010-10-12 13:20:00,58.09,58.1,58.07,58.07,13800.0,35.328,35.3341,35.3158,35.3158,13800.0
2010-10-12 13:25:00,58.07,58.08,58.06,58.06,8900.0,35.3158,35.3219,35.3097,35.3097,8900.0
2010-10-12 13:30:00,58.06,58.06,58.04,58.04,24600.0,35.3097,35.3097,35.2976,35.2976,24600.0
2010-10-12 13:35:00,58.05,58.05,58.02,58.04,32400.0,35.3037,35.3037,35.2854,35.2976,32400.0
2010-10-12 13:40:00,58.05,58.07,58.04,58.05,62500.0,35.3037,35.3158,35.2976,35.3037,62500.0
2010-10-12 13:45:00,58.06,58.08,58.05,58.06,28800.0,35.3097,35.3219,35.3037,35.3097,28800.0
2010-10-12 13:50:00,58.06,58.07,58.05,58.06,34300.0,35.3097,35.3158,35.3037,35.3097,34300.0
2010-10-12 13:55:00,58.06,58.07,58.03,58.06,38600.0,35.3097,35.3158,35.2915,35.3097,38600.0
2010-10-12 14:00:00,58.07,58.22,57.98,58.18,452100.0,35.3158,35.407,35.2611,35.3827,452100.0
2010-10-12 14:05:00,58.19,58.24,58.11,58.21,243700.0,35.3888,35.4192,35.3401,35.401,243700.0
2010-10-12 14:10:00,58.2,58.41,58.2,58.4,253700.0,35.3949,35.5226,35.3949,35.5165,253700.0
2010-10-12 14:15:00,58.4,58.48,58.39,58.43,259100.0,35.5165,35.5652,35.5104,35.5348,259100.0
2010-10-12 14:20:00,58.42,58.43,58.25,58.27,207500.0,35.5287,35.5348,35.4253,35.4375,207500.0
2010-10-12 14:25:00,58.27,58.32,58.22,58.26,358500.0,35.4375,35.4679,35.407,35.4314,358500.0
2010-10-12 14:30:00,58.27,58.3,58.17,58.19,201300.0,35.4375,35.4557,35.3766,35.3888,201300.0
2010-10-12 14:35:00,58.2,58.25,58.2,58.23,53600.0,35.3949,35.4253,35.3949,35.4131,53600.0
2010-10-12 14:40:00,58.23,58.34,58.23,58.33,113300.0,35.4131,35.48,35.4131,35.4739,113300.0
2010-10-12 14:45:00,58.33,58.38,58.25,58.26,310100.0,35.4739,35.5044,35.4253,35.4314,310100.0
2010-10-12 14:50:00,58.26,58.33,58.26,58.3,242900.0,35.4314,35.4739,35.4314,35.4557,242900.0
2010-10-12 14:55:00,58.31,58.33,58.27,58.33,127100.0,35.4618,35.4739,35.4375,35.4739,127100.0
2010-10-12 15:00:00,58.32,58.32,58.24,58.27,136900.0,35.4679,35.4679,35.4192,35.4375,136900.0
2010-10-12 15:05:00,58.27,58.39,58.25,58.38,307500.0,35.4375,35.5104,35.4253,35.5044,307500.0
2010-10-12 15:10:00,58.39,58.42,58.37,58.42,182700.0,35.5104,35.5287,35.4983,35.5287,182700.0
2010-10-12 15:15:00,58.42,58.48,58.42,58.42,161500.0,35.5287,35.5652,35.5287,35.5287,161500.0
2010-10-12 15:20:00,58.42,58.56,58.39,58.56,185000.0,35.5287,35.6138,35.5104,35.6138,185000.0
2010-10-12 15:25:00,58.56,58.69,58.54,58.68,361200.0,35.6138,35.6929,35.6017,35.6868,361200.0
2010-10-12 15:30:00,58.68,58.69,58.63,58.64,206400.0,35.6868,35.6929,35.6564,35.6625,206400.0
2010-10-12 15:35:00,58.64,58.65,58.56,58.6,399600.0,35.6625,35.6686,35.6138,35.6381,399600.0
2010-10-12 15:40:00,58.6,58.61,58.52,58.56,236700.0,35.6381,35.6442,35.5895,35.6138,236700.0
2010-10-12 15:45:00,58.55,58.55,58.47,58.54,763600.0,35.6077,35.6077,35.5591,35.6017,763600.0
2010-10-12 15:50:00,58.54,58.55,58.47,58.5,289100.0,35.6017,35.6077,35.5591,35.5773,289100.0
2010-10-12 15:55:00,58.51,58.51,58.4,58.41,609400.0,35.5834,35.5834,35.5165,35.5226,609400.0
2010-10-13 09:30:00,58.78,58.84,58.66,58.76,460400.0,35.7476,35.7841,35.6746,35.7355,460400.0
2010-10-13 09:35:00,58.76,58.91,58.76,58.84,238500.0,35.7355,35.8267,35.7355,35.7841,238500.0
2010-10-13 09:40:00,58.85,58.85,58.76,58.84,237400.0,35.7902,35.7902,35.7355,35.7841,237400.0
2010-10-13 09:45:00,58.85,58.94,58.85,58.91,407200.0,35.7902,35.8449,35.7902,35.8267,407200.0
2010-10-13 09:50:00,58.9,58.93,58.85,58.91,575600.0,35.8206,35.8388,35.7902,35.8267,575600.0
2010-10-13 09:55:00,58.9,58.93,58.82,58.84,162000.0,35.8206,35.8388,35.7719,35.7841,162000.0
2010-10-13 10:00:00,58.84,58.99,58.84,58.92,229700.0,35.7841,35.8753,35.7841,35.8328,229700.0
2010-10-13 10:05:00,58.93,58.99,58.9,58.96,126100.0,35.8388,35.8753,35.8206,35.8571,126100.0
2010-10-13 10:10:00,58.95,58.96,58.79,58.81,172400.0,35.851,35.8571,35.7537,35.7659,172400.0
2010-10-13 10:15:00,58.82,58.86,58.76,58.8,147500.0,35.7719,35.7963,35.7355,35.7598,147500.0
2010-10-13 10:20:00,58.8,58.85,58.73,58.84,160900.0,35.7598,35.7902,35.7172,35.7841,160900.0
2010-10-13 10:25:00,58.84,58.93,58.84,58.87,82000.0,35.7841,35.8388,35.7841,35.8023,82000.0
2010-10-13 10:30:00,58.87,58.92,58.8,58.88,127600.0,35.8023,35.8328,35.7598,35.8084,127600.0
2010-10-13 10:35:00,58.88,58.97,58.87,58.96,216600.0,35.8084,35.8632,35.8023,35.8571,216600.0
2010-10-13 10:40:00,58.96,58.99,58.9,58.97,110600.0,35.8571,35.8753,35.8206,35.8632,110600.0
2010-10-13 10:45:00,58.97,59.0,58.95,58.96,54400.0,35.8632,35.8814,35.851,35.8571,54400.0
2010-10-13 10:50:00,58.96,59.04,58.94,59.04,153900.0,35.8571,35.9057,35.8449,35.9057,153900.0
2010-10-13 10:55:00,59.04,59.06,58.98,59.06,75400.0,35.9057,35.9179,35.8692,35.9179,75400.0
2010-10-13 11:00:00,59.06,59.06,59.0,59.03,68700.0,35.9179,35.9179,35.8814,35.8997,68700.0
2010-10-13 11:05:00,59.03,59.15,59.03,59.11,181600.0,35.8997,35.9726,35.8997,35.9483,181600.0
2010-10-13 11:10:00,59.1,59.17,59.09,59.14,111100.0,35.9422,35.9848,35.9361,35.9666,111100.0
2010-10-13 11:15:00,59.13,59.15,59.11,59.14,75700.0,35.9605,35.9726,35.9483,35.9666,75700.0
2010-10-13 11:20:00,59.15,59.19,59.14,59.15,83300.0,35.9726,35.997,35.9666,35.9726,83300.0
2010-10-13 11:25:00,59.15,59.18,59.12,59.18,78900.0,35.9726,35.9909,35.9544,35.9909,78900.0
2010-10-13 11:30:00,59.17,59.17,59.12,59.12,36100.0,35.9848,35.9848,35.9544,35.9544,36100.0
2010-10-13 11:35:00,59.13,59.15,59.11,59.13,32400.0,35.9605,35.9726,35.9483,35.9605,32400.0
2010-10-13 11:40:00,59.12,59.12,59.06,59.07,71000.0,35.9544,35.9544,35.9179,35.924,71000.0
2010-10-13 11:45:00,59.07,59.14,59.07,59.14,89100.0,35.924,35.9666,35.924,35.9666,89100.0
2010-10-13 11:50:00,59.14,59.15,59.11,59.14,60600.0,35.9666,35.9726,35.9483,35.9666,60600.0
2010-10-13 11:55:00,59.14,59.14,59.11,59.14,45700.0,35.9666,35.9666,35.9483,35.9666,45700.0
2010-10-13 12:00:00,59.15,59.17,59.14,59.16,26100.0,35.9726,35.9848,35.9666,35.9787,26100.0
2010-10-13 12:05:00,59.16,59.2,59.14,59.14,80900.0,35.9787,36.003,35.9666,35.9666,80900.0
2010-10-13 12:10:00,59.14,59.18,59.13,59.18,41900.0,35.9666,35.9909,35.9605,35.9909,41900.0
2010-10-13 12:15:00,59.17,59.19,59.14,59.19,45500.0,35.9848,35.997,35.9666,35.997,45500.0
2010-10-13 12:20:00,59.19,59.21,59.15,59.19,59500.0,35.997,36.0091,35.9726,35.997,59500.0
2010-10-13 12:25:00,59.19,59.28,59.18,59.26,174900.0,35.997,36.0517,35.9909,36.0395,174900.0
2010-10-13 12:30:00,59.27,59.29,59.23,59.24,33800.0,36.0456,36.0578,36.0213,36.0274,33800.0
2010-10-13 12:35:00,59.25,59.3,59.25,59.27,77300.0,36.0334,36.0639,36.0334,36.0456,77300.0
2010-10-13 12:40:00,59.26,59.29,59.21,59.25,69000.0,36.0395,36.0578,36.0091,36.0334,69000.0
2010-10-13 12:45:00,59.26,59.26,59.23,59.26,46700.0,36.0395,36.0395,36.0213,36.0395,46700.0
2010-10-13 12:50:00,59.26,59.28,59.24,59.28,32700.0,36.0395,36.0517,36.0274,36.0517,32700.0
2010-10-13 12:55:00,59.28,59.29,59.23,59.25,34400.0,36.0517,36.0578,36.0213,36.0334,34400.0
2010-10-13 13:00:00,59.24,59.25,59.21,59.24,52600.0,36.0274,36.0334,36.0091,36.0274,52600.0
2010-10-13 13:05:00,59.25,59.26,59.2,59.2,30900.0,36.0334,36.0395,36.003,36.003,30900.0
2010-10-13 13:10:00,59.2,59.22,59.18,59.21,50000.0,36.003,36.0152,35.9909,36.0091,50000.0
2010-10-13 13:15:00,59.21,59.26,59.21,59.22,59800.0,36.0091,36.0395,36.0091,36.0152,59800.0
2010-10-13 13:20:00,59.21,59.25,59.21,59.23,122800.0,36.0091,36.0334,36.0091,36.0213,122800.0
2010-10-13 13:25:00,59.23,59.25,59.18,59.2,113200.0,36.0213,36.0334,35.9909,36.003,113200.0
2010-10-13 13:30:00,59.2,59.29,59.19,59.28,250400.0,36.003,36.0578,35.997,36.0517,250400.0
2010-10-13 13:35:00,59.29,59.32,59.26,59.28,181800.0,36.0578,36.076,36.0395,36.0517,181800.0
2010-10-13 13:40:00,59.29,59.31,59.27,59.3,152700.0,36.0578,36.0699,36.0456,36.0639,152700.0
2010-10-13 13:45:00,59.3,59.31,59.27,59.31,97700.0,36.0639,36.0699,36.0456,36.0699,97700.0
2010-10-13 13:50:00,59.31,59.33,59.3,59.33,23000.0,36.0699,36.0821,36.0639,36.0821,23000.0
2010-10-13 13:55:00,59.33,59.33,59.28,59.32,49200.0,36.0821,36.0821,36.0517,36.076,49200.0
2010-10-13 14:00:00,59.31,59.37,59.29,59.32,155200.0,36.0699,36.1064,36.0578,36.076,155200.0
2010-10-13 14:05:00,59.33,59.35,59.31,59.34,54700.0,36.0821,36.0943,36.0699,36.0882,54700.0
2010-10-13 14:10:00,59.34,59.44,59.34,59.43,123800.0,36.0882,36.149,36.0882,36.1429,123800.0
2010-10-13 14:15:00,59.44,59.44,59.38,59.4,57000.0,36.149,36.149,36.1125,36.1247,57000.0
2010-10-13 14:20:00,59.41,59.42,59.37,59.38,183800.0,36.1308,36.1368,36.1064,36.1125,183800.0
2010-10-13 14:25:00,59.38,59.39,59.32,59.36,149400.0,36.1125,36.1186,36.076,36.1003,149400.0
2010-10-13 14:30:00,59.36,59.38,59.35,59.36,91400.0,36.1003,36.1125,36.0943,36.1003,91400.0
2010-10-13 14:35:00,59.35,59.4,59.33,59.35,142100.0,36.0943,36.1247,36.0821,36.0943,142100.0
2010-10-13 14:40:00,59.36,59.38,59.32,59.35,131400.0,36.1003,36.1125,36.076,36.0943,131400.0
2010-10-13 14:45:00,59.35,59.35,59.28,59.3,125500.0,36.0943,36.0943,36.0517,36.0639,125500.0
2010-10-13 14:50:00,59.3,59.33,59.28,59.3,153100.0,36.0639,36.0821,36.0517,36.0639,153100.0
2010-10-13 14:55:00,59.3,59.33,59.3,59.32,72300.0,36.0639,36.0821,36.0639,36.076,72300.0
2010-10-13 15:00:00,59.31,59.34,59.17,59.19,163200.0,36.0699,36.0882,35.9848,35.997,163200.0
2010-10-13 15:05:00,59.19,59.23,59.17,59.2,141200.0,35.997,36.0213,35.9848,36.003,141200.0
2010-10-13 15:10:00,59.19,59.21,59.15,59.16,319300.0,35.997,36.0091,35.9726,35.9787,319300.0
2010-10-13 15:15:00,59.16,59.28,59.16,59.28,160100.0,35.9787,36.0517,35.9787,36.0517,160100.0
2010-10-13 15:20:00,59.27,59.35,59.26,59.31,167900.0,36.0456,36.0943,36.0395,36.0699,167900.0
2010-10-13 15:25:00,59.31,59.31,59.13,59.14,311800.0,36.0699,36.0699,35.9605,35.9666,311800.0
2010-10-13 15:30:00,59.14,59.2,59.14,59.15,261600.0,35.9666,36.003,35.9666,35.9726,261600.0
2010-10-13 15:35:00,59.16,59.25,59.15,59.19,354000.0,35.9787,36.0334,35.9726,35.997,354000.0
2010-10-13 15:40:00,59.2,59.27,59.17,59.26,339500.0,36.003,36.0456,35.9848,36.0395,339500.0
2010-10-13 15:45:00,59.26,59.26,59.19,59.21,464900.0,36.0395,36.0395,35.997,36.0091,464900.0
2010-10-13 15:50:00,59.22,59.24,59.1,59.11,845900.0,36.0152,36.0274,35.9422,35.9483,845900.0
2010-10-13 15:55:00,59.11,59.18,59.11,59.12,871500.0,35.9483,35.9909,35.9483,35.9544,871500.0
2010-10-14 09:30:00,58.95,59.24,58.95,59.13,280300.0,35.851,36.0274,35.851,35.9605,280300.0
2010-10-14 09:35:00,59.13,59.23,59.08,59.08,297000.0,35.9605,36.0213,35.9301,35.9301,297000.0
2010-10-14 09:40:00,59.09,59.26,59.05,59.21,310000.0,35.9361,36.0395,35.9118,36.0091,310000.0
2010-10-14 09:45:00,59.21,59.28,59.18,59.19,159800.0,36.0091,36.0517,35.9909,35.997,159800.0
2010-10-14 09:50:00,59.2,59.23,59.15,59.19,227200.0,36.003,36.0213,35.9726,35.997,227200.0
2010-10-14 09:55:00,59.2,59.2,58.98,59.0,230500.0,36.003,36.003,35.8692,35.8814,230500.0
2010-10-14 10:00:00,59.0,59.16,59.0,59.13,186000.0,35.8814,35.9787,35.8814,35.9605,186000.0
2010-10-14 10:05:00,59.13,59.2,59.12,59.16,102000.0,35.9605,36.003,35.9544,35.9787,102000.0
2010-10-14 10:10:00,59.16,59.16,59.08,59.09,117600.0,35.9787,35.9787,35.9301,35.9361,117600.0
2010-10-14 10:15:00,59.08,59.25,59.07,59.25,174500.0,35.9301,36.0334,35.924,36.0334,174500.0
2010-10-14 10:20:00,59.24,59.27,59.19,59.26,122100.0,36.0274,36.0456,35.997,36.0395,122100.0
2010-10-14 10:25:00,59.27,59.27,59.23,59.27,81600.0,36.0456,36.0456,36.0213,36.0456,81600.0
2010-10-14 10:30:00,59.27,59.3,59.22,59.29,107300.0,36.0456,36.0639,36.0152,36.0578,107300.0
2010-10-14 10:35:00,59.3,59.38,59.3,59.37,112600.0,36.0639,36.1125,36.0639,36.1064,112600.0
2010-10-14 10:40:00,59.36,59.36,59.29,59.29,59800.0,36.1003,36.1003,36.0578,36.0578,59800.0
2010-10-14 10:45:00,59.29,59.38,59.29,59.35,94600.0,36.0578,36.1125,36.0578,36.0943,94600.0
2010-10-14 10:50:00,59.35,59.41,59.34,59.39,134400.0,36.0943,36.1308,36.0882,36.1186,134400.0
2010-10-14 10:55:00,59.39,59.42,59.36,59.39,41400.0,36.1186,36.1368,36.1003,36.1186,41400.0
2010-10-14 11:00:00,59.39,59.43,59.34,59.35,233600.0,36.1186,36.1429,36.0882,36.0943,233600.0
2010-10-14 11:05:00,59.36,59.43,59.32,59.43,108500.0,36.1003,36.1429,36.076,36.1429,108500.0
2010-10-14 11:10:00,59.43,59.46,59.41,59.44,98200.0,36.1429,36.1612,36.1308,36.149,98200.0
2010-10-14 11:15:00,59.44,59.46,59.34,59.34,125300.0,36.149,36.1612,36.0882,36.0882,125300.0
2010-10-14 11:20:00,59.34,59.35,59.2,59.2,72900.0,36.0882,36.0943,36.003,36.003,72900.0
2010-10-14 11:25:00,59.2,59.24,59.17,59.23,59400.0,36.003,36.0274,35.9848,36.0213,59400.0
2010-10-14 11:30:00,59.24,59.28,59.13,59.15,196200.0,36.0274,36.0517,35.9605,35.9726,196200.0
2010-10-14 11:35:00,59.15,59.2,59.09,59.09,190400.0,35.9726,36.003,35.9361,35.9361,190400.0
2010-10-14 11:40:00,59.09,59.11,58.99,59.0,147700.0,35.9361,35.9483,35.8753,35.8814,147700.0
2010-10-14 11:45:00,59.0,59.04,58.91,58.92,359500.0,35.8814,35.9057,35.8267,35.8328,359500.0
2010-10-14 11:50:00,58.92,59.05,58.9,59.05,222800.0,35.8328,35.9118,35.8206,35.9118,222800.0
2010-10-14 11:55:00,59.04,59.05,58.96,59.02,70800.0,35.9057,35.9118,35.8571,35.8936,70800.0
2010-10-14 12:00:00,59.01,59.1,59.01,59.08,58900.0,35.8875,35.9422,35.8875,35.9301,58900.0
2010-10-14 12:05:00,59.08,59.08,59.01,59.04,74200.0,35.9301,35.9301,35.8875,35.9057,74200.0
2010-10-14 12:10:00,59.03,59.06,59.01,59.01,171200.0,35.8997,35.9179,35.8875,35.8875,171200.0
2010-10-14 12:15:00,59.01,59.03,58.94,59.0,71500.0,35.8875,35.8997,35.8449,35.8814,71500.0
2010-10-14 12:20:00,59.0,59.0,58.95,58.97,53700.0,35.8814,35.8814,35.851,35.8632,53700.0
2010-10-14 12:25:00,58.96,58.97,58.85,58.91,98600.0,35.8571,35.8632,35.7902,35.8267,98600.0
2010-10-14 12:30:00,58.91,58.91,58.83,58.87,176200.0,35.8267,35.8267,35.778,35.8023,176200.0
2010-10-14 12:35:00,58.87,58.92,58.85,58.88,76600.0,35.8023,35.8328,35.7902,35.8084,76600.0
2010-10-14 12:40:00,58.88,58.92,58.88,58.89,84000.0,35.8084,35.8328,35.8084,35.8145,84000.0
2010-10-14 12:45:00,58.89,58.96,58.88,58.95,62200.0,35.8145,35.8571,35.8084,35.851,62200.0
2010-10-14 12:50:00,58.95,59.0,58.95,59.0,54100.0,35.851,35.8814,35.851,35.8814,54100.0
2010-10-14 12:55:00,58.99,59.02,58.98,59.01,39700.0,35.8753,35.8936,35.8692,35.8875,39700.0
2010-10-14 13:00:00,59.0,59.02,58.92,59.0,155700.0,35.8814,35.8936,35.8328,35.8814,155700.0
2010-10-14 13:05:00,59.0,59.01,58.82,58.86,205900.0,35.8814,35.8875,35.7719,35.7963,205900.0
2010-10-14 13:10:00,58.86,58.89,58.78,58.81,358000.0,35.7963,35.8145,35.7476,35.7659,358000.0
2010-10-14 13:15:00,58.82,58.83,58.78,58.79,96400.0,35.7719,35.778,35.7476,35.7537,96400.0
2010-10-14 13:20:00,58.78,58.8,58.74,58.8,82000.0,35.7476,35.7598,35.7233,35.7598,82000.0
2010-10-14 13:25:00,58.79,58.81,58.77,58.77,113500.0,35.7537,35.7659,35.7415,35.7415,113500.0
2010-10-14 13:30:00,58.78,58.87,58.77,58.86,81500.0,35.7476,35.8023,35.7415,35.7963,81500.0
2010-10-14 13:35:00,58.86,58.93,58.85,58.93,58500.0,35.7963,35.8388,35.7902,35.8388,58500.0
2010-10-14 13:40:00,58.93,58.95,58.9,58.95,55400.0,35.8388,35.851,35.8206,35.851,55400.0
2010-10-14 13:45:00,58.94,58.97,58.92,58.94,50500.0,35.8449,35.8632,35.8328,35.8449,50500.0
2010-10-14 13:50:00,58.94,58.99,58.91,58.98,46500.0,35.8449,35.8753,35.8267,35.8692,46500.0
2010-10-14 13:55:00,58.99,58.99,58.96,58.98,43200.0,35.8753,35.8753,35.8571,35.8692,43200.0
2010-10-14 14:00:00,58.98,58.98,58.92,58.95,40600.0,35.8692,35.8692,35.8328,35.851,40600.0
2010-10-14 14:05:00,58.95,58.95,58.88,58.89,50600.0,35.851,35.851,35.8084,35.8145,50600.0
2010-10-14 14:10:00,58.89,58.92,58.87,58.91,37800.0,35.8145,35.8328,35.8023,35.8267,37800.0
2010-10-14 14:15:00,58.92,58.92,58.85,58.89,151000.0,35.8328,35.8328,35.7902,35.8145,151000.0
2010-10-14 14:20:00,58.88,58.91,58.84,58.84,61200.0,35.8084,35.8267,35.7841,35.7841,61200.0
2010-10-14 14:25:00,58.84,58.84,58.78,58.81,115200.0,35.7841,35.7841,35.7476,35.7659,115200.0
2010-10-14 14:30:00,58.81,58.82,58.74,58.74,73200.0,35.7659,35.7719,35.7233,35.7233,73200.0
2010-10-14 14:35:00,58.74,58.81,58.69,58.74,79900.0,35.7233,35.7659,35.6929,35.7233,79900.0
2010-10-14 14:40:00,58.74,58.78,58.72,58.75,158500.0,35.7233,35.7476,35.7111,35.7294,158500.0
2010-10-14 14:45:00,58.75,58.76,58.67,58.73,185800.0,35.7294,35.7355,35.6807,35.7172,185800.0
2010-10-14 14:50:00,58.74,58.77,58.74,58.76,75500.0,35.7233,35.7415,35.7233,35.7355,75500.0
2010-10-14 14:55:00,58.75,58.75,58.62,58.65,117000.0,35.7294,35.7294,35.6503,35.6686,117000.0
2010-10-14 15:00:00,58.65,58.65,58.57,58.62,183600.0,35.6686,35.6686,35.6199,35.6503,183600.0
2010-10-14 15:05:00,58.62,58.72,58.61,58.72,325500.0,35.6503,35.7111,35.6442,35.7111,325500.0
2010-10-14 15:10:00,58.72,58.76,58.71,58.74,112000.0,35.7111,35.7355,35.705,35.7233,112000.0
2010-10-14 15:15:00,58.75,58.79,58.73,58.76,88100.0,35.7294,35.7537,35.7172,35.7355,88100.0
2010-10-14 15:20:00,58.75,58.88,58.75,58.85,276500.0,35.7294,35.8084,35.7294,35.7902,276500.0
2010-10-14 15:25:00,58.85,58.86,58.81,58.82,120200.0,35.7902,35.7963,35.7659,35.7719,120200.0
2010-10-14 15:30:00,58.82,58.88,58.81,58.86,195200.0,35.7719,35.8084,35.7659,35.7963,195200.0
2010-10-14 15:35:00,58.87,59.03,58.86,58.95,284900.0,35.8023,35.8997,35.7963,35.851,284900.0
2010-10-14 15:40:00,58.95,58.96,58.89,58.9,351800.0,35.851,35.8571,35.8145,35.8206,351800.0
2010-10-14 15:45:00,58.9,58.95,58.89,58.92,235100.0,35.8206,35.851,35.8145,35.8328,235100.0
2010-10-14 15:50:00,58.93,59.01,58.92,58.97,277100.0,35.8388,35.8875,35.8328,35.8632,277100.0
2010-10-14 15:55:00,58.97,59.06,58.97,59.06,446600.0,35.8632,35.9179,35.8632,35.9179,446600.0
2010-10-15 09:30:00,59.38,59.47,59.31,59.36,314800.0,36.1125,36.1672,36.0699,36.1003,314800.0
2010-10-15 09:35:00,59.35,59.38,59.28,59.31,146800.0,36.0943,36.1125,36.0517,36.0699,146800.0
2010-10-15 09:40:00,59.31,59.39,59.19,59.19,240700.0,36.0699,36.1186,35.997,35.997,240700.0
2010-10-15 09:45:00,59.18,59.29,59.12,59.13,219100.0,35.9909,36.0578,35.9544,35.9605,219100.0
2010-10-15 09:50:00,59.12,59.13,58.97,58.98,181500.0,35.9544,35.9605,35.8632,35.8692,181500.0
2010-10-15 09:55:00,58.99,59.18,58.95,58.98,534100.0,35.8753,35.9909,35.851,35.8692,534100.0
2010-10-15 10:00:00,58.99,59.16,58.9,58.94,224800.0,35.8753,35.9787,35.8206,35.8449,224800.0
2010-10-15 10:05:00,58.93,58.99,58.83,58.92,304700.0,35.8388,35.8753,35.778,35.8328,304700.0
2010-10-15 10:10:00,58.92,58.93,58.78,58.87,262200.0,35.8328,35.8388,35.7476,35.8023,262200.0
2010-10-15 10:15:00,58.87,58.87,58.66,58.71,226900.0,35.8023,35.8023,35.6746,35.705,226900.0
2010-10-15 10:20:00,58.7,58.73,58.56,58.66,338500.0,35.699,35.7172,35.6138,35.6746,338500.0
2010-10-15 10:25:00,58.66,58.75,58.56,58.72,198600.0,35.6746,35.7294,35.6138,35.7111,198600.0
2010-10-15 10:30:00,58.71,58.83,58.64,58.83,156700.0,35.705,35.778,35.6625,35.778,156700.0
2010-10-15 10:35:00,58.83,58.85,58.8,58.81,137700.0,35.778,35.7902,35.7598,35.7659,137700.0
2010-10-15 10:40:00,58.81,58.84,58.77,58.82,154200.0,35.7659,35.7841,35.7415,35.7719,154200.0
2010-10-15 10:45:00,58.82,58.83,58.73,58.74,155900.0,35.7719,35.778,35.7172,35.7233,155900.0
2010-10-15 10:50:00,58.74,58.86,58.74,58.86,109100.0,35.7233,35.7963,35.7233,35.7963,109100.0
2010-10-15 10:55:00,58.87,58.97,58.86,58.92,127100.0,35.8023,35.8632,35.7963,35.8328,127100.0
2010-10-15 11:00:00,58.92,59.0,58.91,58.91,181500.0,35.8328,35.8814,35.8267,35.8267,181500.0
2010-10-15 11:05:00,58.89,59.01,58.88,59.0,102000.0,35.8145,35.8875,35.8084,35.8814,102000.0
2010-10-15 11:10:00,58.99,59.01,58.9,58.9,114500.0,35.8753,35.8875,35.8206,35.8206,114500.0
2010-10-15 11:15:00,58.91,59.01,58.91,58.95,80300.0,35.8267,35.8875,35.8267,35.851,80300.0
2010-10-15 11:20:00,58.96,59.01,58.94,58.97,88600.0,35.8571,35.8875,35.8449,35.8632,88600.0
2010-10-15 11:25:00,58.98,59.04,58.97,59.0,183900.0,35.8692,35.9057,35.8632,35.8814,183900.0
2010-10-15 11:30:00,59.0,59.12,58.99,59.12,154300.0,35.8814,35.9544,35.8753,35.9544,154300.0
2010-10-15 11:35:00,59.12,59.19,59.12,59.13,141200.0,35.9544,35.997,35.9544,35.9605,141200.0
2010-10-15 11:40:00,59.13,59.16,59.09,59.09,91000.0,35.9605,35.9787,35.9361,35.9361,91000.0
2010-10-15 11:45:00,59.09,59.11,59.04,59.05,161300.0,35.9361,35.9483,35.9057,35.9118,161300.0
2010-10-15 11:50:00,59.05,59.06,58.96,59.01,252200.0,35.9118,35.9179,35.8571,35.8875,252200.0
2010-10-15 11:55:00,59.02,59.02,58.92,58.93,156600.0,35.8936,35.8936,35.8328,35.8388,156600.0
2010-10-15 12:00:00,58.93,58.99,58.9,58.93,90900.0,35.8388,35.8753,35.8206,35.8388,90900.0
2010-10-15 12:05:00,58.92,58.93,58.79,58.85,224100.0,35.8328,35.8388,35.7537,35.7902,224100.0
2010-10-15 12:10:00,58.85,58.91,58.82,58.89,53500.0,35.7902,35.8267,35.7719,35.8145,53500.0
2010-10-15 12:15:00,58.88,58.94,58.86,58.89,289200.0,35.8084,35.8449,35.7963,35.8145,289200.0
2010-10-15 12:20:00,58.89,59.03,58.89,58.99,156300.0,35.8145,35.8997,35.8145,35.8753,156300.0
2010-10-15 12:25:00,58.99,59.01,58.95,59.01,95000.0,35.8753,35.8875,35.851,35.8875,95000.0
2010-10-15 12:30:00,59.01,59.12,59.01,59.07,97800.0,35.8875,35.9544,35.8875,35.924,97800.0
2010-10-15 12:35:00,59.06,59.12,59.03,59.11,113800.0,35.9179,35.9544,35.8997,35.9483,113800.0
2010-10-15 12:40:00,59.12,59.14,59.07,59.08,52500.0,35.9544,35.9666,35.924,35.9301,52500.0
2010-10-15 12:45:00,59.08,59.15,59.06,59.15,74600.0,35.9301,35.9726,35.9179,35.9726,74600.0
2010-10-15 12:50:00,59.16,59.18,59.07,59.08,86500.0,35.9787,35.9909,35.924,35.9301,86500.0
2010-10-15 12:55:00,59.08,59.11,59.02,59.07,136200.0,35.9301,35.9483,35.8936,35.924,136200.0
2010-10-15 13:00:00,59.08,59.15,59.08,59.1,71400.0,35.9301,35.9726,35.9301,35.9422,71400.0
2010-10-15 13:05:00,59.1,59.11,59.06,59.11,114400.0,35.9422,35.9483,35.9179,35.9483,114400.0
2010-10-15 13:10:00,59.12,59.13,59.05,59.07,41100.0,35.9544,35.9605,35.9118,35.924,41100.0
2010-10-15 13:15:00,59.08,59.09,59.01,59.01,124100.0,35.9301,35.9361,35.8875,35.8875,124100.0
2010-10-15 13:20:00,59.01,59.09,59.01,59.09,60100.0,35.8875,35.9361,35.8875,35.9361,60100.0
2010-10-15 13:25:00,59.09,59.17,59.09,59.16,63200.0,35.9361,35.9848,35.9361,35.9787,63200.0
2010-10-15 13:30:00,59.16,59.2,59.12,59.13,79300.0,35.9787,36.003,35.9544,35.9605,79300.0
2010-10-15 13:35:00,59.12,59.16,59.11,59.12,68500.0,35.9544,35.9787,35.9483,35.9544,68500.0
2010-10-15 13:40:00,59.12,59.12,59.0,59.02,212400.0,35.9544,35.9544,35.8814,35.8936,212400.0
2010-10-15 13:45:00,59.02,59.03,58.93,59.02,208300.0,35.8936,35.8997,35.8388,35.8936,208300.0
2010-10-15 13:50:00,59.02,59.07,58.99,59.0,127400.0,35.8936,35.924,35.8753,35.8814,127400.0
2010-10-15 13:55:00,59.01,59.01,58.94,58.98,118300.0,35.8875,35.8875,35.8449,35.8692,118300.0
2010-10-15 14:00:00,58.98,58.99,58.91,58.92,215200.0,35.8692,35.8753,35.8267,35.8328,215200.0
2010-10-15 14:05:00,58.91,59.0,58.91,58.96,197100.0,35.8267,35.8814,35.8267,35.8571,197100.0
2010-10-15 14:10:00,58.97,59.03,58.94,59.0,140500.0,35.8632,35.8997,35.8449,35.8814,140500.0
2010-10-15 14:15:00,59.01,59.04,58.99,58.99,82000.0,35.8875,35.9057,35.8753,35.8753,82000.0
2010-10-15 14:20:00,59.01,59.03,58.95,58.99,111000.0,35.8875,35.8997,35.851,35.8753,111000.0
2010-10-15 14:25:00,58.98,59.09,58.97,59.07,91000.0,35.8692,35.9361,35.8632,35.924,91000.0
2010-10-15 14:30:00,59.07,59.11,59.05,59.1,117100.0,35.924,35.9483,35.9118,35.9422,117100.0
2010-10-15 14:35:00,59.1,59.16,59.09,59.15,139500.0,35.9422,35.9787,35.9361,35.9726,139500.0
2010-10-15 14:40:00,59.15,59.15,59.05,59.08,166800.0,35.9726,35.9726,35.9118,35.9301,166800.0
2010-10-15 14:45:00,59.08,59.1,59.05,59.07,142300.0,35.9301,35.9422,35.9118,35.924,142300.0
2010-10-15 14:50:00,59.07,59.08,59.04,59.06,104300.0,35.924,35.9301,35.9057,35.9179,104300.0
2010-10-15 14:55:00,59.07,59.08,59.0,59.07,182800.0,35.924,35.9301,35.8814,35.924,182800.0
2010-10-15 15:00:00,59.08,59.08,59.0,59.02,201400.0,35.9301,35.9301,35.8814,35.8936,201400.0
2010-10-15 15:05:00,59.03,59.04,58.99,59.02,121400.0,35.8997,35.9057,35.8753,35.8936,121400.0
2010-10-15 15:10:00,59.01,59.04,58.98,59.03,175400.0,35.8875,35.9057,35.8692,35.8997,175400.0
2010-10-15 15:15:00,59.03,59.08,59.02,59.05,373700.0,35.8997,35.9301,35.8936,35.9118,373700.0
2010-10-15 15:20:00,59.04,59.08,59.04,59.05,146000.0,35.9057,35.9301,35.9057,35.9118,146000.0
2010-10-15 15:25:00,59.05,59.11,59.02,59.03,233300.0,35.9118,35.9483,35.8936,35.8997,233300.0
2010-10-15 15:30:00,59.03,59.08,59.0,59.02,363600.0,35.8997,35.9301,35.8814,35.8936,363600.0
2010-10-15 15:35:00,59.03,59.15,59.02,59.14,290200.0,35.8997,35.9726,35.8936,35.9666,290200.0
2010-10-15 15:40:00,59.14,59.16,59.1,59.12,289900.0,35.9666,35.9787,35.9422,35.9544,289900.0
2010-10-15 15:45:00,59.13,59.22,59.13,59.22,319300.0,35.9605,36.0152,35.9605,36.0152,319300.0
2010-10-15 15:50:00,59.23,59.24,59.17,59.24,574200.0,36.0213,36.0274,35.9848,36.0274,574200.0
2010-10-15 15:55:00,59.24,59.25,59.16,59.22,814100.0,36.0274,36.0334,35.9787,36.0152,814100.0
2010-10-18 09:30:00,59.07,59.13,58.88,58.93,315700.0,35.924,35.9605,35.8084,35.8388,315700.0
2010-10-18 09:35:00,58.94,59.12,58.92,59.09,183100.0,35.8449,35.9544,35.8328,35.9361,183100.0
2010-10-18 09:40:00,59.08,59.2,59.06,59.17,361800.0,35.9301,36.003,35.9179,35.9848,361800.0
2010-10-18 09:45:00,59.17,59.25,59.15,59.25,193200.0,35.9848,36.0334,35.9726,36.0334,193200.0
2010-10-18 09:50:00,59.25,59.31,59.21,59.29,202000.0,36.0334,36.0699,36.0091,36.0578,202000.0
2010-10-18 09:55:00,59.3,59.31,59.27,59.28,98500.0,36.0639,36.0699,36.0456,36.0517,98500.0
2010-10-18 10:00:00,59.29,59.31,59.16,59.17,143000.0,36.0578,36.0699,35.9787,35.9848,143000.0
2010-10-18 10:05:00,59.17,59.27,59.16,59.27,124200.0,35.9848,36.0456,35.9787,36.0456,124200.0
2010-10-18 10:10:00,59.27,59.36,59.26,59.32,338300.0,36.0456,36.1003,36.0395,36.076,338300.0
2010-10-18 10:15:00,59.33,59.37,59.32,59.37,155900.0,36.0821,36.1064,36.076,36.1064,155900.0
2010-10-18 10:20:00,59.36,59.39,59.3,59.33,146800.0,36.1003,36.1186,36.0639,36.0821,146800.0
2010-10-18 10:25:00,59.34,59.34,59.24,59.28,222700.0,36.0882,36.0882,36.0274,36.0517,222700.0
2010-10-18 10:30:00,59.27,59.35,59.27,59.31,126300.0,36.0456,36.0943,36.0456,36.0699,126300.0
2010-10-18 10:35:00,59.31,59.37,59.29,59.37,168800.0,36.0699,36.1064,36.0578,36.1064,168800.0
2010-10-18 10:40:00,59.36,59.37,59.3,59.32,82000.0,36.1003,36.1064,36.0639,36.076,82000.0
2010-10-18 10:45:00,59.31,59.39,59.29,59.37,70700.0,36.0699,36.1186,36.0578,36.1064,70700.0
2010-10-18 10:50:00,59.37,59.47,59.37,59.44,163500.0,36.1064,36.1672,36.1064,36.149,163500.0
2010-10-18 10:55:00,59.44,59.52,59.43,59.5,144400.0,36.149,36.1977,36.1429,36.1855,144400.0
2010-10-18 11:00:00,59.5,59.51,59.39,59.4,74200.0,36.1855,36.1916,36.1186,36.1247,74200.0
2010-10-18 11:05:00,59.4,59.46,59.34,59.35,237900.0,36.1247,36.1612,36.0882,36.0943,237900.0
2010-10-18 11:10:00,59.35,59.36,59.28,59.32,185100.0,36.0943,36.1003,36.0517,36.076,185100.0
2010-10-18 11:15:00,59.32,59.35,59.27,59.27,63300.0,36.076,36.0943,36.0456,36.0456,63300.0
2010-10-18 11:20:00,59.27,59.29,59.22,59.22,78300.0,36.0456,36.0578,36.0152,36.0152,78300.0
2010-10-18 11:25:00,59.22,59.34,59.22,59.33,123800.0,36.0152,36.0882,36.0152,36.0821,123800.0
2010-10-18 11:30:00,59.33,59.34,59.26,59.26,52200.0,36.0821,36.0882,36.0395,36.0395,52200.0
2010-10-18 11:35:00,59.26,59.26,59.2,59.23,131000.0,36.0395,36.0395,36.003,36.0213,131000.0
2010-10-18 11:40:00,59.23,59.23,59.11,59.18,348900.0,36.0213,36.0213,35.9483,35.9909,348900.0
2010-10-18 11:45:00,59.18,59.25,59.17,59.24,90400.0,35.9909,36.0334,35.9848,36.0274,90400.0
2010-10-18 11:50:00,59.24,59.28,59.19,59.24,147200.0,36.0274,36.0517,35.997,36.0274,147200.0
2010-10-18 11:55:00,59.24,59.33,59.23,59.32,63800.0,36.0274,36.0821,36.0213,36.076,63800.0
2010-10-18 12:00:00,59.31,59.38,59.31,59.38,217200.0,36.0699,36.1125,36.0699,36.1125,217200.0
2010-10-18 12:05:00,59.38,59.41,59.34,59.38,56400.0,36.1125,36.1308,36.0882,36.1125,56400.0
2010-10-18 12:10:00,59.38,59.39,59.36,59.39,18800.0,36.1125,36.1186,36.1003,36.1186,18800.0
2010-10-18 12:15:00,59.39,59.44,59.38,59.39,53300.0,36.1186,36.149,36.1125,36.1186,53300.0
2010-10-18 12:20:00,59.39,59.4,59.37,59.4,15000.0,36.1186,36.1247,36.1064,36.1247,15000.0
2010-10-18 12:25:00,59.4,59.4,59.35,59.36,25100.0,36.1247,36.1247,36.0943,36.1003,25100.0
2010-10-18 12:30:00,59.36,59.39,59.34,59.39,33400.0,36.1003,36.1186,36.0882,36.1186,33400.0
2010-10-18 12:35:00,59.39,59.39,59.35,59.38,23400.0,36.1186,36.1186,36.0943,36.1125,23400.0
2010-10-18 12:40:00,59.38,59.38,59.34,59.36,23000.0,36.1125,36.1125,36.0882,36.1003,23000.0
2010-10-18 12:45:00,59.36,59.39,59.35,59.38,19700.0,36.1003,36.1186,36.0943,36.1125,19700.0
2010-10-18 12:50:00,59.38,59.41,59.32,59.32,97000.0,36.1125,36.1308,36.076,36.076,97000.0
2010-10-18 12:55:00,59.33,59.35,59.31,59.33,39800.0,36.0821,36.0943,36.0699,36.0821,39800.0
2010-10-18 13:00:00,59.32,59.36,59.32,59.34,31800.0,36.076,36.1003,36.076,36.0882,31800.0
2010-10-18 13:05:00,59.36,59.38,59.32,59.38,69900.0,36.1003,36.1125,36.076,36.1125,69900.0
2010-10-18 13:10:00,59.38,59.43,59.37,59.42,39300.0,36.1125,36.1429,36.1064,36.1368,39300.0
2010-10-18 13:15:00,59.42,59.42,59.39,59.4,42700.0,36.1368,36.1368,36.1186,36.1247,42700.0
2010-10-18 13:20:00,59.4,59.41,59.39,59.39,10400.0,36.1247,36.1308,36.1186,36.1186,10400.0
2010-10-18 13:25:00,59.39,59.39,59.34,59.34,25400.0,36.1186,36.1186,36.0882,36.0882,25400.0
2010-10-18 13:30:00,59.35,59.38,59.32,59.37,40300.0,36.0943,36.1125,36.076,36.1064,40300.0
2010-10-18 13:35:00,59.38,59.39,59.35,59.37,44700.0,36.1125,36.1186,36.0943,36.1064,44700.0
2010-10-18 13:40:00,59.37,59.38,59.35,59.36,31000.0,36.1064,36.1125,36.0943,36.1003,31000.0
2010-10-18 13:45:00,59.37,59.42,59.37,59.42,52100.0,36.1064,36.1368,36.1064,36.1368,52100.0
2010-10-18 13:50:00,59.42,59.42,59.39,59.4,45400.0,36.1368,36.1368,36.1186,36.1247,45400.0
2010-10-18 13:55:00,59.4,59.41,59.36,59.36,43600.0,36.1247,36.1308,36.1003,36.1003,43600.0
2010-10-18 14:00:00,59.37,59.41,59.34,59.35,68000.0,36.1064,36.1308,36.0882,36.0943,68000.0
2010-10-18 14:05:00,59.34,59.39,59.31,59.37,113400.0,36.0882,36.1186,36.0699,36.1064,113400.0
2010-10-18 14:10:00,59.36,59.41,59.36,59.39,213900.0,36.1003,36.1308,36.1003,36.1186,213900.0
2010-10-18 14:15:00,59.39,59.46,59.39,59.42,99000.0,36.1186,36.1612,36.1186,36.1368,99000.0
2010-10-18 14:20:00,59.42,59.48,59.39,59.46,165200.0,36.1368,36.1733,36.1186,36.1612,165200.0
2010-10-18 14:25:00,59.45,59.5,59.44,59.48,68600.0,36.1551,36.1855,36.149,36.1733,68600.0
2010-10-18 14:30:00,59.48,59.5,59.46,59.49,150000.0,36.1733,36.1855,36.1612,36.1794,150000.0
2010-10-18 14:35:00,59.5,59.51,59.47,59.47,156200.0,36.1855,36.1916,36.1672,36.1672,156200.0
2010-10-18 14:40:00,59.47,59.5,59.47,59.49,69400.0,36.1672,36.1855,36.1672,36.1794,69400.0
2010-10-18 14:45:00,59.49,59.55,59.49,59.53,154700.0,36.1794,36.2159,36.1794,36.2037,154700.0
2010-10-18 14:50:00,59.53,59.54,59.52,59.53,48400.0,36.2037,36.2098,36.1977,36.2037,48400.0
2010-10-18 14:55:00,59.53,59.59,59.52,59.58,49600.0,36.2037,36.2402,36.1977,36.2341,49600.0
2010-10-18 15:00:00,59.59,59.63,59.58,59.62,98800.0,36.2402,36.2646,36.2341,36.2585,98800.0
2010-10-18 15:05:00,59.62,59.79,59.62,59.77,211800.0,36.2585,36.3619,36.2585,36.3497,211800.0
2010-10-18 15:10:00,59.76,59.77,59.71,59.71,68100.0,36.3436,36.3497,36.3132,36.3132,68100.0
2010-10-18 15:15:00,59.71,59.74,59.68,59.68,91800.0,36.3132,36.3314,36.295,36.295,91800.0
2010-10-18 15:20:00,59.67,59.7,59.63,59.65,192800.0,36.2889,36.3071,36.2646,36.2767,192800.0
2010-10-18 15:25:00,59.65,59.7,59.65,59.68,98200.0,36.2767,36.3071,36.2767,36.295,98200.0
2010-10-18 15:30:00,59.69,59.76,59.67,59.74,205300.0,36.301,36.3436,36.2889,36.3314,205300.0
2010-10-18 15:35:00,59.75,59.81,59.73,59.76,230900.0,36.3375,36.374,36.3254,36.3436,230900.0
2010-10-18 15:40:00,59.75,59.81,59.75,59.76,355600.0,36.3375,36.374,36.3375,36.3436,355600.0
2010-10-18 15:45:00,59.76,59.76,59.64,59.64,465700.0,36.3436,36.3436,36.2706,36.2706,465700.0
2010-10-18 15:50:00,59.64,59.67,59.59,59.61,422500.0,36.2706,36.2889,36.2402,36.2524,422500.0
2010-10-18 15:55:00,59.62,59.64,59.57,59.64,600500.0,36.2585,36.2706,36.2281,36.2706,600500.0
2010-10-19 09:30:00,58.75,58.81,58.48,58.53,674400.0,35.7294,35.7659,35.5652,35.5956,674400.0
2010-10-19 09:35:00,58.53,58.82,58.53,58.81,609100.0,35.5956,35.7719,35.5956,35.7659,609100.0
2010-10-19 09:40:00,58.82,58.84,58.74,58.75,497700.0,35.7719,35.7841,35.7233,35.7294,497700.0
2010-10-19 09:45:00,58.75,58.8,58.66,58.75,180400.0,35.7294,35.7598,35.6746,35.7294,180400.0
2010-10-19 09:50:00,58.75,58.75,58.56,58.56,253700.0,35.7294,35.7294,35.6138,35.6138,253700.0
2010-10-19 09:55:00,58.56,58.69,58.56,58.68,210600.0,35.6138,35.6929,35.6138,35.6868,210600.0
2010-10-19 10:00:00,58.67,58.72,58.62,58.69,280400.0,35.6807,35.7111,35.6503,35.6929,280400.0
2010-10-19 10:05:00,58.7,58.72,58.58,58.66,271600.0,35.699,35.7111,35.626,35.6746,271600.0
2010-10-19 10:10:00,58.66,58.8,58.65,58.75,552300.0,35.6746,35.7598,35.6686,35.7294,552300.0
2010-10-19 10:15:00,58.75,58.86,58.72,58.72,306800.0,35.7294,35.7963,35.7111,35.7111,306800.0
2010-10-19 10:20:00,58.73,58.76,58.67,58.69,206300.0,35.7172,35.7355,35.6807,35.6929,206300.0
2010-10-19 10:25:00,58.69,58.77,58.66,58.76,89800.0,35.6929,35.7415,35.6746,35.7355,89800.0
2010-10-19 10:30:00,58.76,58.85,58.74,58.78,131200.0,35.7355,35.7902,35.7233,35.7476,131200.0
2010-10-19 10:35:00,58.79,58.84,58.69,58.71,195200.0,35.7537,35.7841,35.6929,35.705,195200.0
2010-10-19 10:40:00,58.7,58.78,58.66,58.7,335700.0,35.699,35.7476,35.6746,35.699,335700.0
2010-10-19 10:45:00,58.71,58.79,58.68,58.74,104300.0,35.705,35.7537,35.6868,35.7233,104300.0
2010-10-19 10:50:00,58.74,58.81,58.7,58.72,123500.0,35.7233,35.7659,35.699,35.7111,123500.0
2010-10-19 10:55:00,58.73,58.84,58.68,58.7,132800.0,35.7172,35.7841,35.6868,35.699,132800.0
2010-10-19 11:00:00,58.71,58.71,58.65,58.71,108000.0,35.705,35.705,35.6686,35.705,108000.0
2010-10-19 11:05:00,58.72,58.72,58.61,58.62,129400.0,35.7111,35.7111,35.6442,35.6503,129400.0
2010-10-19 11:10:00,58.62,58.71,58.61,58.66,90600.0,35.6503,35.705,35.6442,35.6746,90600.0
2010-10-19 11:15:00,58.66,58.73,58.63,58.63,67500.0,35.6746,35.7172,35.6564,35.6564,67500.0
2010-10-19 11:20:00,58.63,58.63,58.56,58.57,113000.0,35.6564,35.6564,35.6138,35.6199,113000.0
2010-10-19 11:25:00,58.58,58.67,58.54,58.58,138600.0,35.626,35.6807,35.6017,35.626,138600.0
2010-10-19 11:30:00,58.58,58.66,58.57,58.61,118500.0,35.626,35.6746,35.6199,35.6442,118500.0
2010-10-19 11:35:00,58.6,58.74,58.58,58.7,152600.0,35.6381,35.7233,35.626,35.699,152600.0
2010-10-19 11:40:00,58.7,58.73,58.65,58.72,64400.0,35.699,35.7172,35.6686,35.7111,64400.0
2010-10-19 11:45:00,58.72,58.77,58.7,58.7,100100.0,35.7111,35.7415,35.699,35.699,100100.0
2010-10-19 11:50:00,58.7,58.7,58.64,58.66,75900.0,35.699,35.699,35.6625,35.6746,75900.0
2010-10-19 11:55:00,58.66,58.69,58.64,58.68,62900.0,35.6746,35.6929,35.6625,35.6868,62900.0
2010-10-19 12:00:00,58.68,58.69,58.64,58.65,30700.0,35.6868,35.6929,35.6625,35.6686,30700.0
2010-10-19 12:05:00,58.65,58.67,58.56,58.6,63700.0,35.6686,35.6807,35.6138,35.6381,63700.0
2010-10-19 12:10:00,58.6,58.68,58.58,58.63,58000.0,35.6381,35.6868,35.626,35.6564,58000.0
2010-10-19 12:15:00,58.63,58.7,58.63,58.66,52200.0,35.6564,35.699,35.6564,35.6746,52200.0
2010-10-19 12:20:00,58.65,58.65,58.58,58.61,49000.0,35.6686,35.6686,35.626,35.6442,49000.0
2010-10-19 12:25:00,58.6,58.63,58.58,58.62,24400.0,35.6381,35.6564,35.626,35.6503,24400.0
2010-10-19 12:30:00,58.61,58.62,58.53,58.54,123200.0,35.6442,35.6503,35.5956,35.6017,123200.0
2010-10-19 12:35:00,58.54,58.56,58.5,58.52,65600.0,35.6017,35.6138,35.5773,35.5895,65600.0
2010-10-19 12:40:00,58.51,58.56,58.49,58.55,67500.0,35.5834,35.6138,35.5712,35.6077,67500.0
2010-10-19 12:45:00,58.55,58.55,58.51,58.54,32700.0,35.6077,35.6077,35.5834,35.6017,32700.0
2010-10-19 12:50:00,58.55,58.55,58.47,58.54,68500.0,35.6077,35.6077,35.5591,35.6017,68500.0
2010-10-19 12:55:00,58.53,58.56,58.48,58.55,43500.0,35.5956,35.6138,35.5652,35.6077,43500.0
2010-10-19 13:00:00,58.55,58.58,58.52,58.58,57600.0,35.6077,35.626,35.5895,35.626,57600.0
2010-10-19 13:05:00,58.59,58.59,58.51,58.51,28300.0,35.6321,35.6321,35.5834,35.5834,28300.0
2010-10-19 13:10:00,58.52,58.53,58.42,58.46,158800.0,35.5895,35.5956,35.5287,35.553,158800.0
2010-10-19 13:15:00,58.45,58.51,58.44,58.49,67300.0,35.5469,35.5834,35.5408,35.5712,67300.0
2010-10-19 13:20:00,58.5,58.52,58.42,58.43,68700.0,35.5773,35.5895,35.5287,35.5348,68700.0
2010-10-19 13:25:00,58.42,58.42,58.35,58.39,121000.0,35.5287,35.5287,35.4861,35.5104,121000.0
2010-10-19 13:30:00,58.38,58.46,58.38,58.44,64900.0,35.5044,35.553,35.5044,35.5408,64900.0
2010-10-19 13:35:00,58.44,58.45,58.37,58.45,173700.0,35.5408,35.5469,35.4983,35.5469,173700.0
2010-10-19 13:40:00,58.45,58.46,58.38,58.38,177200.0,35.5469,35.553,35.5044,35.5044,177200.0
2010-10-19 13:45:00,58.38,58.4,58.32,58.39,143300.0,35.5044,35.5165,35.4679,35.5104,143300.0
2010-10-19 13:50:00,58.4,58.4,58.25,58.28,134100.0,35.5165,35.5165,35.4253,35.4435,134100.0
2010-10-19 13:55:00,58.27,58.29,58.15,58.2,264300.0,35.4375,35.4496,35.3645,35.3949,264300.0
2010-10-19 14:00:00,58.21,58.21,57.89,57.91,548800.0,35.401,35.401,35.2064,35.2185,548800.0
2010-10-19 14:05:00,57.91,58.02,57.9,57.97,517500.0,35.2185,35.2854,35.2124,35.255,517500.0
2010-10-19 14:10:00,57.97,58.01,57.88,58.01,244300.0,35.255,35.2793,35.2003,35.2793,244300.0
2010-10-19 14:15:00,58.01,58.06,57.99,58.01,345900.0,35.2793,35.3097,35.2672,35.2793,345900.0
2010-10-19 14:20:00,58.01,58.03,57.91,57.92,280100.0,35.2793,35.2915,35.2185,35.2246,280100.0
2010-10-19 14:25:00,57.92,58.0,57.83,57.92,452100.0,35.2246,35.2733,35.1699,35.2246,452100.0
2010-10-19 14:30:00,57.92,58.02,57.88,58.02,283700.0,35.2246,35.2854,35.2003,35.2854,283700.0
2010-10-19 14:35:00,58.01,58.01,57.85,57.87,170100.0,35.2793,35.2793,35.182,35.1942,170100.0
2010-10-19 14:40:00,57.87,57.97,57.86,57.93,324300.0,35.1942,35.255,35.1881,35.2307,324300.0
2010-10-19 14:45:00,57.93,57.99,57.91,57.97,147500.0,35.2307,35.2672,35.2185,35.255,147500.0
2010-10-19 14:50:00,57.98,58.06,57.93,58.01,295400.0,35.2611,35.3097,35.2307,35.2793,295400.0
2010-10-19 14:55:00,58.01,58.05,57.96,58.0,289000.0,35.2793,35.3037,35.2489,35.2733,289000.0
2010-10-19 15:00:00,58.0,58.03,57.89,57.93,139200.0,35.2733,35.2915,35.2064,35.2307,139200.0
2010-10-19 15:05:00,57.93,57.94,57.85,57.87,194500.0,35.2307,35.2368,35.182,35.1942,194500.0
2010-10-19 15:10:00,57.86,57.94,57.81,57.83,346500.0,35.1881,35.2368,35.1577,35.1699,346500.0
2010-10-19 15:15:00,57.82,57.92,57.81,57.89,165800.0,35.1638,35.2246,35.1577,35.2064,165800.0
2010-10-19 15:20:00,57.9,57.93,57.86,57.86,184200.0,35.2124,35.2307,35.1881,35.1881,184200.0
2010-10-19 15:25:00,57.86,57.9,57.73,57.75,363000.0,35.1881,35.2124,35.109,35.1212,363000.0
2010-10-19 15:30:00,57.74,57.86,57.7,57.81,408400.0,35.1151,35.1881,35.0908,35.1577,408400.0
2010-10-19 15:35:00,57.81,57.97,57.81,57.96,374200.0,35.1577,35.255,35.1577,35.2489,374200.0
2010-10-19 15:40:00,57.97,57.99,57.92,57.95,509600.0,35.255,35.2672,35.2246,35.2428,509600.0
2010-10-19 15:45:00,57.94,58.1,57.92,58.01,832400.0,35.2368,35.3341,35.2246,35.2793,832400.0
2010-10-19 15:50:00,58.02,58.13,57.97,58.12,766500.0,35.2854,35.3523,35.255,35.3462,766500.0
2010-10-19 15:55:00,58.13,58.21,58.1,58.2,1463300.0,35.3523,35.401,35.3341,35.3949,1463300.0
2010-10-20 09:30:00,58.4,58.43,58.17,58.41,258200.0,35.5165,35.5348,35.3766,35.5226,258200.0
2010-10-20 09:35:00,58.41,58.5,58.4,58.41,164300.0,35.5226,35.5773,35.5165,35.5226,164300.0
2010-10-20 09:40:00,58.41,58.74,58.41,58.72,252100.0,35.5226,35.7233,35.5226,35.7111,252100.0
2010-10-20 09:45:00,58.72,58.78,58.68,58.7,281500.0,35.7111,35.7476,35.6868,35.699,281500.0
2010-10-20 09:50:00,58.73,58.79,58.71,58.71,137100.0,35.7172,35.7537,35.705,35.705,137100.0
2010-10-20 09:55:00,58.72,58.79,58.67,58.67,161500.0,35.7111,35.7537,35.6807,35.6807,161500.0
2010-10-20 10:00:00,58.67,58.68,58.61,58.63,219300.0,35.6807,35.6868,35.6442,35.6564,219300.0
2010-10-20 10:05:00,58.64,58.74,58.64,58.67,74700.0,35.6625,35.7233,35.6625,35.6807,74700.0
2010-10-20 10:10:00,58.67,58.71,58.58,58.64,160600.0,35.6807,35.705,35.626,35.6625,160600.0
2010-10-20 10:15:00,58.64,58.64,58.47,58.48,88800.0,35.6625,35.6625,35.5591,35.5652,88800.0
2010-10-20 10:20:00,58.47,58.5,58.44,58.48,130300.0,35.5591,35.5773,35.5408,35.5652,130300.0
2010-10-20 10:25:00,58.48,58.6,58.48,58.57,104400.0,35.5652,35.6381,35.5652,35.6199,104400.0
2010-10-20 10:30:00,58.58,58.7,58.53,58.69,522600.0,35.626,35.699,35.5956,35.6929,522600.0
2010-10-20 10:35:00,58.7,58.77,58.68,58.68,95900.0,35.699,35.7415,35.6868,35.6868,95900.0
2010-10-20 10:40:00,58.69,58.81,58.69,58.77,160800.0,35.6929,35.7659,35.6929,35.7415,160800.0
2010-10-20 10:45:00,58.78,58.89,58.78,58.88,149800.0,35.7476,35.8145,35.7476,35.8084,149800.0
2010-10-20 10:50:00,58.89,58.93,58.75,58.77,176700.0,35.8145,35.8388,35.7294,35.7415,176700.0
2010-10-20 10:55:00,58.77,58.82,58.75,58.78,110000.0,35.7415,35.7719,35.7294,35.7476,110000.0
2010-10-20 11:00:00,58.79,58.83,58.76,58.8,78900.0,35.7537,35.778,35.7355,35.7598,78900.0
2010-10-20 11:05:00,58.8,58.91,58.78,58.9,83800.0,35.7598,35.8267,35.7476,35.8206,83800.0
2010-10-20 11:10:00,58.9,58.93,58.84,58.84,238800.0,35.8206,35.8388,35.7841,35.7841,238800.0
2010-10-20 11:15:00,58.85,58.96,58.81,58.94,93800.0,35.7902,35.8571,35.7659,35.8449,93800.0
2010-10-20 11:20:00,58.94,59.04,58.93,59.03,148700.0,35.8449,35.9057,35.8388,35.8997,148700.0
2010-10-20 11:25:00,59.03,59.09,58.99,59.05,144900.0,35.8997,35.9361,35.8753,35.9118,144900.0
2010-10-20 11:30:00,59.05,59.1,58.98,59.01,151000.0,35.9118,35.9422,35.8692,35.8875,151000.0
2010-10-20 11:35:00,59.01,59.03,58.97,58.98,54300.0,35.8875,35.8997,35.8632,35.8692,54300.0
2010-10-20 11:40:00,58.98,59.0,58.95,58.98,54800.0,35.8692,35.8814,35.851,35.8692,54800.0
2010-10-20 11:45:00,58.98,59.0,58.92,58.94,42800.0,35.8692,35.8814,35.8328,35.8449,42800.0
2010-10-20 11:50:00,58.93,59.0,58.91,58.99,49800.0,35.8388,35.8814,35.8267,35.8753,49800.0
2010-10-20 11:55:00,59.0,59.01,58.95,58.96,35300.0,35.8814,35.8875,35.851,35.8571,35300.0
2010-10-20 12:00:00,58.95,59.13,58.95,59.12,118100.0,35.851,35.9605,35.851,35.9544,118100.0
2010-10-20 12:05:00,59.12,59.17,59.1,59.13,74800.0,35.9544,35.9848,35.9422,35.9605,74800.0
2010-10-20 12:10:00,59.13,59.18,59.11,59.13,33300.0,35.9605,35.9909,35.9483,35.9605,33300.0
2010-10-20 12:15:00,59.13,59.22,59.11,59.2,243300.0,35.9605,36.0152,35.9483,36.003,243300.0
2010-10-20 12:20:00,59.19,59.22,59.14,59.15,44400.0,35.997,36.0152,35.9666,35.9726,44400.0
2010-10-20 12:25:00,59.15,59.15,59.07,59.12,58200.0,35.9726,35.9726,35.924,35.9544,58200.0
2010-10-20 12:30:00,59.12,59.14,59.11,59.12,38100.0,35.9544,35.9666,35.9483,35.9544,38100.0
2010-10-20 12:35:00,59.11,59.14,59.07,59.1,40600.0,35.9483,35.9666,35.924,35.9422,40600.0
2010-10-20 12:40:00,59.1,59.1,59.06,59.06,63200.0,35.9422,35.9422,35.9179,35.9179,63200.0
2010-10-20 12:45:00,59.06,59.13,59.06,59.1,49600.0,35.9179,35.9605,35.9179,35.9422,49600.0
2010-10-20 12:50:00,59.1,59.15,59.09,59.1,27100.0,35.9422,35.9726,35.9361,35.9422,27100.0
2010-10-20 12:55:00,59.1,59.13,59.07,59.13,30300.0,35.9422,35.9605,35.924,35.9605,30300.0
2010-10-20 13:00:00,59.12,59.2,59.11,59.14,53900.0,35.9544,36.003,35.9483,35.9666,53900.0
2010-10-20 13:05:00,59.15,59.19,59.15,59.16,45800.0,35.9726,35.997,35.9726,35.9787,45800.0
2010-10-20 13:10:00,59.16,59.18,59.08,59.18,77600.0,35.9787,35.9909,35.9301,35.9909,77600.0
2010-10-20 13:15:00,59.18,59.21,59.17,59.17,53600.0,35.9909,36.0091,35.9848,35.9848,53600.0
2010-10-20 13:20:00,59.16,59.25,59.16,59.23,104000.0,35.9787,36.0334,35.9787,36.0213,104000.0
2010-10-20 13:25:00,59.23,59.24,59.16,59.17,52700.0,36.0213,36.0274,35.9787,35.9848,52700.0
2010-10-20 13:30:00,59.17,59.22,59.17,59.18,65500.0,35.9848,36.0152,35.9848,35.9909,65500.0
2010-10-20 13:35:00,59.18,59.22,59.16,59.18,71900.0,35.9909,36.0152,35.9787,35.9909,71900.0
2010-10-20 13:40:00,59.17,59.19,59.12,59.14,21100.0,35.9848,35.997,35.9544,35.9666,21100.0
2010-10-20 13:45:00,59.13,59.13,59.09,59.1,271000.0,35.9605,35.9605,35.9361,35.9422,271000.0
2010-10-20 13:50:00,59.09,59.12,59.07,59.11,57600.0,35.9361,35.9544,35.924,35.9483,57600.0
2010-10-20 13:55:00,59.12,59.13,59.08,59.09,47600.0,35.9544,35.9605,35.9301,35.9361,47600.0
2010-10-20 14:00:00,59.09,59.2,59.01,59.02,121900.0,35.9361,36.003,35.8875,35.8936,121900.0
2010-10-20 14:05:00,59.01,59.1,59.01,59.01,322700.0,35.8875,35.9422,35.8875,35.8875,322700.0
2010-10-20 14:10:00,59.01,59.1,59.01,59.07,160200.0,35.8875,35.9422,35.8875,35.924,160200.0
2010-10-20 14:15:00,59.08,59.22,59.08,59.22,238300.0,35.9301,36.0152,35.9301,36.0152,238300.0
2010-10-20 14:20:00,59.22,59.23,59.14,59.14,105500.0,36.0152,36.0213,35.9666,35.9666,105500.0
2010-10-20 14:25:00,59.14,59.19,59.1,59.16,152800.0,35.9666,35.997,35.9422,35.9787,152800.0
2010-10-20 14:30:00,59.16,59.27,59.16,59.25,90600.0,35.9787,36.0456,35.9787,36.0334,90600.0
2010-10-20 14:35:00,59.25,59.31,59.22,59.24,131700.0,36.0334,36.0699,36.0152,36.0274,131700.0
2010-10-20 14:40:00,59.24,59.24,59.18,59.22,71700.0,36.0274,36.0274,35.9909,36.0152,71700.0
2010-10-20 14:45:00,59.23,59.24,59.13,59.14,80100.0,36.0213,36.0274,35.9605,35.9666,80100.0
2010-10-20 14:50:00,59.14,59.18,59.12,59.16,161100.0,35.9666,35.9909,35.9544,35.9787,161100.0
2010-10-20 14:55:00,59.16,59.19,59.11,59.18,214000.0,35.9787,35.997,35.9483,35.9909,214000.0
2010-10-20 15:00:00,59.19,59.19,59.12,59.15,94200.0,35.997,35.997,35.9544,35.9726,94200.0
2010-10-20 15:05:00,59.15,59.21,59.1,59.2,167200.0,35.9726,36.0091,35.9422,36.003,167200.0
2010-10-20 15:10:00,59.19,59.21,59.15,59.17,120900.0,35.997,36.0091,35.9726,35.9848,120900.0
2010-10-20 15:15:00,59.17,59.25,59.17,59.23,92800.0,35.9848,36.0334,35.9848,36.0213,92800.0
2010-10-20 15:20:00,59.24,59.28,59.21,59.22,129500.0,36.0274,36.0517,36.0091,36.0152,129500.0
2010-10-20 15:25:00,59.24,59.28,59.2,59.26,90400.0,36.0274,36.0517,36.003,36.0395,90400.0
2010-10-20 15:30:00,59.27,59.27,59.17,59.2,176600.0,36.0456,36.0456,35.9848,36.003,176600.0
2010-10-20 15:35:00,59.19,59.2,59.04,59.09,397800.0,35.997,36.003,35.9057,35.9361,397800.0
2010-10-20 15:40:00,59.09,59.12,59.04,59.08,464800.0,35.9361,35.9544,35.9057,35.9301,464800.0
2010-10-20 15:45:00,59.08,59.17,59.08,59.12,513900.0,35.9301,35.9848,35.9301,35.9544,513900.0
2010-10-20 15:50:00,59.12,59.17,58.93,58.94,618300.0,35.9544,35.9848,35.8388,35.8449,618300.0
2010-10-20 15:55:00,58.93,59.0,58.92,58.97,1094000.0,35.8388,35.8814,35.8328,35.8632,1094000.0
2010-10-21 09:30:00,59.1,59.23,59.01,59.07,232100.0,35.9422,36.0213,35.8875,35.924,232100.0
2010-10-21 09:35:00,59.06,59.38,59.01,59.34,272400.0,35.9179,36.1125,35.8875,36.0882,272400.0
2010-10-21 09:40:00,59.34,59.35,59.29,59.31,133900.0,36.0882,36.0943,36.0578,36.0699,133900.0
2010-10-21 09:45:00,59.31,59.32,59.19,59.26,103000.0,36.0699,36.076,35.997,36.0395,103000.0
2010-10-21 09:50:00,59.25,59.29,59.16,59.17,130300.0,36.0334,36.0578,35.9787,35.9848,130300.0
2010-10-21 09:55:00,59.17,59.3,59.16,59.29,109300.0,35.9848,36.0639,35.9787,36.0578,109300.0
2010-10-21 10:00:00,59.28,59.31,59.17,59.31,282000.0,36.0517,36.0699,35.9848,36.0699,282000.0
2010-10-21 10:05:00,59.3,59.55,59.25,59.53,334100.0,36.0639,36.2159,36.0334,36.2037,334100.0
2010-10-21 10:10:00,59.52,59.58,59.51,59.52,202200.0,36.1977,36.2341,36.1916,36.1977,202200.0
2010-10-21 10:15:00,59.52,59.52,59.44,59.49,243600.0,36.1977,36.1977,36.149,36.1794,243600.0
2010-10-21 10:20:00,59.49,59.53,59.42,59.53,134000.0,36.1794,36.2037,36.1368,36.2037,134000.0
2010-10-21 10:25:00,59.53,59.58,59.48,59.48,144600.0,36.2037,36.2341,36.1733,36.1733,144600.0
2010-10-21 10:30:00,59.47,59.52,59.44,59.47,81000.0,36.1672,36.1977,36.149,36.1672,81000.0
2010-10-21 10:35:00,59.46,59.53,59.43,59.52,71900.0,36.1612,36.2037,36.1429,36.1977,71900.0
2010-10-21 10:40:00,59.52,59.55,59.49,59.49,100000.0,36.1977,36.2159,36.1794,36.1794,100000.0
2010-10-21 10:45:00,59.49,59.51,59.45,59.5,77800.0,36.1794,36.1916,36.1551,36.1855,77800.0
2010-10-21 10:50:00,59.51,59.51,59.39,59.39,161900.0,36.1916,36.1916,36.1186,36.1186,161900.0
2010-10-21 10:55:00,59.39,59.49,59.37,59.48,79700.0,36.1186,36.1794,36.1064,36.1733,79700.0
2010-10-21 11:00:00,59.48,59.51,59.44,59.46,65900.0,36.1733,36.1916,36.149,36.1612,65900.0
2010-10-21 11:05:00,59.46,59.51,59.45,59.5,32400.0,36.1612,36.1916,36.1551,36.1855,32400.0
2010-10-21 11:10:00,59.49,59.49,59.35,59.35,143300.0,36.1794,36.1794,36.0943,36.0943,143300.0
2010-10-21 11:15:00,59.34,59.35,59.24,59.25,209400.0,36.0882,36.0943,36.0274,36.0334,209400.0
2010-10-21 11:20:00,59.25,59.28,59.18,59.19,152300.0,36.0334,36.0517,35.9909,35.997,152300.0
2010-10-21 11:25:00,59.19,59.21,59.1,59.17,216000.0,35.997,36.0091,35.9422,35.9848,216000.0
2010-10-21 11:30:00,59.17,59.21,59.17,59.18,170100.0,35.9848,36.0091,35.9848,35.9909,170100.0
2010-10-21 11:35:00,59.19,59.19,58.95,58.97,203900.0,35.997,35.997,35.851,35.8632,203900.0
2010-10-21 11:40:00,58.96,58.97,58.85,58.9,278400.0,35.8571,35.8632,35.7902,35.8206,278400.0
2010-10-21 11:45:00,58.89,59.04,58.88,58.97,137200.0,35.8145,35.9057,35.8084,35.8632,137200.0
2010-10-21 11:50:00,58.98,59.0,58.92,58.99,99300.0,35.8692,35.8814,35.8328,35.8753,99300.0
2010-10-21 11:55:00,59.0,59.07,58.98,59.03,402700.0,35.8814,35.924,35.8692,35.8997,402700.0
2010-10-21 12:00:00,59.04,59.06,59.01,59.01,74400.0,35.9057,35.9179,35.8875,35.8875,74400.0
2010-10-21 12:05:00,59.01,59.06,58.97,59.02,145700.0,35.8875,35.9179,35.8632,35.8936,145700.0
2010-10-21 12:10:00,59.01,59.05,58.97,59.0,141300.0,35.8875,35.9118,35.8632,35.8814,141300.0
2010-10-21 12:15:00,59.0,59.04,58.96,59.03,72800.0,35.8814,35.9057,35.8571,35.8997,72800.0
2010-10-21 12:20:00,59.03,59.07,59.0,59.05,95300.0,35.8997,35.924,35.8814,35.9118,95300.0
2010-10-21 12:25:00,59.04,59.05,58.95,59.01,73100.0,35.9057,35.9118,35.851,35.8875,73100.0
2010-10-21 12:30:00,59.02,59.02,58.89,58.9,175900.0,35.8936,35.8936,35.8145,35.8206,175900.0
2010-10-21 12:35:00,58.89,58.91,58.77,58.77,253400.0,35.8145,35.8267,35.7415,35.7415,253400.0
2010-10-21 12:40:00,58.77,58.82,58.72,58.73,120900.0,35.7415,35.7719,35.7111,35.7172,120900.0
2010-10-21 12:45:00,58.73,58.82,58.68,58.82,127400.0,35.7172,35.7719,35.6868,35.7719,127400.0
2010-10-21 12:50:00,58.81,58.82,58.75,58.77,115700.0,35.7659,35.7719,35.7294,35.7415,115700.0
2010-10-21 12:55:00,58.76,58.8,58.74,58.79,78800.0,35.7355,35.7598,35.7233,35.7537,78800.0
2010-10-21 13:00:00,58.8,58.92,58.8,58.91,181500.0,35.7598,35.8328,35.7598,35.8267,181500.0
2010-10-21 13:05:00,58.91,58.94,58.86,58.94,35000.0,35.8267,35.8449,35.7963,35.8449,35000.0
2010-10-21 13:10:00,58.94,59.0,58.94,58.96,75400.0,35.8449,35.8814,35.8449,35.8571,75400.0
2010-10-21 13:15:00,58.96,58.98,58.88,58.9,105800.0,35.8571,35.8692,35.8084,35.8206,105800.0
2010-10-21 13:20:00,58.89,58.9,58.84,58.84,75300.0,35.8145,35.8206,35.7841,35.7841,75300.0
2010-10-21 13:25:00,58.85,58.87,58.83,58.85,118800.0,35.7902,35.8023,35.778,35.7902,118800.0
2010-10-21 13:30:00,58.84,58.85,58.72,58.72,118800.0,35.7841,35.7902,35.7111,35.7111,118800.0
2010-10-21 13:35:00,58.72,58.76,58.7,58.74,76800.0,35.7111,35.7355,35.699,35.7233,76800.0
2010-10-21 13:40:00,58.74,58.78,58.7,58.72,39600.0,35.7233,35.7476,35.699,35.7111,39600.0
2010-10-21 13:45:00,58.71,58.72,58.55,58.58,142300.0,35.705,35.7111,35.6077,35.626,142300.0
2010-10-21 13:50:00,58.58,58.61,58.43,58.48,378500.0,35.626,35.6442,35.5348,35.5652,378500.0
2010-10-21 13:55:00,58.48,58.49,58.34,58.36,438800.0,35.5652,35.5712,35.48,35.4922,438800.0
2010-10-21 14:00:00,58.36,58.38,58.27,58.38,298200.0,35.4922,35.5044,35.4375,35.5044,298200.0
2010-10-21 14:05:00,58.37,58.39,58.35,58.38,63300.0,35.4983,35.5104,35.4861,35.5044,63300.0
2010-10-21 14:10:00,58.38,58.4,58.34,58.38,194900.0,35.5044,35.5165,35.48,35.5044,194900.0
2010-10-21 14:15:00,58.38,58.47,58.34,58.47,137500.0,35.5044,35.5591,35.48,35.5591,137500.0
2010-10-21 14:20:00,58.48,58.49,58.4,58.42,110500.0,35.5652,35.5712,35.5165,35.5287,110500.0
2010-10-21 14:25:00,58.42,58.54,58.42,58.52,138500.0,35.5287,35.6017,35.5287,35.5895,138500.0
2010-10-21 14:30:00,58.52,58.56,58.47,58.48,138700.0,35.5895,35.6138,35.5591,35.5652,138700.0
2010-10-21 14:35:00,58.49,58.53,58.49,58.51,82900.0,35.5712,35.5956,35.5712,35.5834,82900.0
2010-10-21 14:40:00,58.51,58.6,58.49,58.59,306700.0,35.5834,35.6381,35.5712,35.6321,306700.0
2010-10-21 14:45:00,58.6,58.61,58.56,58.56,66700.0,35.6381,35.6442,35.6138,35.6138,66700.0
2010-10-21 14:50:00,58.56,58.69,58.54,58.68,197100.0,35.6138,35.6929,35.6017,35.6868,197100.0
2010-10-21 14:55:00,58.68,58.74,58.64,58.7,286200.0,35.6868,35.7233,35.6625,35.699,286200.0
2010-10-21 15:00:00,58.7,58.76,58.69,58.72,182400.0,35.699,35.7355,35.6929,35.7111,182400.0
2010-10-21 15:05:00,58.73,58.73,58.63,58.63,140700.0,35.7172,35.7172,35.6564,35.6564,140700.0
2010-10-21 15:10:00,58.63,58.67,58.6,58.65,146100.0,35.6564,35.6807,35.6381,35.6686,146100.0
2010-10-21 15:15:00,58.65,58.79,58.65,58.75,194500.0,35.6686,35.7537,35.6686,35.7294,194500.0
2010-10-21 15:20:00,58.75,58.85,58.74,58.84,146400.0,35.7294,35.7902,35.7233,35.7841,146400.0
2010-10-21 15:25:00,58.84,58.86,58.77,58.82,150700.0,35.7841,35.7963,35.7415,35.7719,150700.0
2010-10-21 15:30:00,58.81,58.88,58.74,58.75,226200.0,35.7659,35.8084,35.7233,35.7294,226200.0
2010-10-21 15:35:00,58.75,58.83,58.75,58.79,222700.0,35.7294,35.778,35.7294,35.7537,222700.0
2010-10-21 15:40:00,58.8,58.82,58.76,58.81,127700.0,35.7598,35.7719,35.7355,35.7659,127700.0
2010-10-21 15:45:00,58.81,58.83,58.73,58.8,324600.0,35.7659,35.778,35.7172,35.7598,324600.0
2010-10-21 15:50:00,58.81,58.81,58.74,58.81,286800.0,35.7659,35.7659,35.7233,35.7659,286800.0
2010-10-21 15:55:00,58.81,58.87,58.8,58.86,542200.0,35.7659,35.8023,35.7598,35.7963,542200.0
2010-10-22 09:30:00,59.24,59.47,59.1,59.41,225100.0,36.0274,36.1672,35.9422,36.1308,225100.0
2010-10-22 09:35:00,59.41,59.49,59.28,59.49,160600.0,36.1308,36.1794,36.0517,36.1794,160600.0
2010-10-22 09:40:00,59.49,59.49,59.27,59.37,217900.0,36.1794,36.1794,36.0456,36.1064,217900.0
2010-10-22 09:45:00,59.37,59.4,59.28,59.28,119100.0,36.1064,36.1247,36.0517,36.0517,119100.0
2010-10-22 09:50:00,59.28,59.32,59.16,59.16,214200.0,36.0517,36.076,35.9787,35.9787,214200.0
2010-10-22 09:55:00,59.17,59.27,59.05,59.08,116100.0,35.9848,36.0456,35.9118,35.9301,116100.0
2010-10-22 10:00:00,59.08,59.23,59.05,59.23,78700.0,35.9301,36.0213,35.9118,36.0213,78700.0
2010-10-22 10:05:00,59.23,59.28,59.17,59.24,72800.0,36.0213,36.0517,35.9848,36.0274,72800.0
2010-10-22 10:10:00,59.25,59.28,59.17,59.27,201600.0,36.0334,36.0517,35.9848,36.0456,201600.0
2010-10-22 10:15:00,59.27,59.37,59.25,59.35,91900.0,36.0456,36.1064,36.0334,36.0943,91900.0
2010-10-22 10:20:00,59.35,59.37,59.26,59.26,78000.0,36.0943,36.1064,36.0395,36.0395,78000.0
2010-10-22 10:25:00,59.26,59.37,59.25,59.37,90900.0,36.0395,36.1064,36.0334,36.1064,90900.0
2010-10-22 10:30:00,59.37,59.38,59.3,59.34,124200.0,36.1064,36.1125,36.0639,36.0882,124200.0
2010-10-22 10:35:00,59.34,59.34,59.27,59.27,55700.0,36.0882,36.0882,36.0456,36.0456,55700.0
2010-10-22 10:40:00,59.27,59.3,59.21,59.25,80500.0,36.0456,36.0639,36.0091,36.0334,80500.0
2010-10-22 10:45:00,59.25,59.35,59.23,59.33,38000.0,36.0334,36.0943,36.0213,36.0821,38000.0
2010-10-22 10:50:00,59.34,59.39,59.3,59.35,232800.0,36.0882,36.1186,36.0639,36.0943,232800.0
2010-10-22 10:55:00,59.35,59.36,59.28,59.29,132300.0,36.0943,36.1003,36.0517,36.0578,132300.0
2010-10-22 11:00:00,59.29,59.37,59.24,59.35,85700.0,36.0578,36.1064,36.0274,36.0943,85700.0
2010-10-22 11:05:00,59.35,59.36,59.23,59.24,115500.0,36.0943,36.1003,36.0213,36.0274,115500.0
2010-10-22 11:10:00,59.25,59.28,59.21,59.22,24500.0,36.0334,36.0517,36.0091,36.0152,24500.0
2010-10-22 11:15:00,59.21,59.23,59.18,59.22,50300.0,36.0091,36.0213,35.9909,36.0152,50300.0
2010-10-22 11:20:00,59.22,59.25,59.16,59.17,48700.0,36.0152,36.0334,35.9787,35.9848,48700.0
2010-10-22 11:25:00,59.16,59.18,59.13,59.17,32000.0,35.9787,35.9909,35.9605,35.9848,32000.0
2010-10-22 11:30:00,59.19,59.24,59.18,59.21,86100.0,35.997,36.0274,35.9909,36.0091,86100.0
2010-10-22 11:35:00,59.22,59.27,59.21,59.25,28500.0,36.0152,36.0456,36.0091,36.0334,28500.0
2010-10-22 11:40:00,59.25,59.26,59.21,59.22,66600.0,36.0334,36.0395,36.0091,36.0152,66600.0
2010-10-22 11:45:00,59.23,59.24,59.13,59.13,45600.0,36.0213,36.0274,35.9605,35.9605,45600.0
2010-10-22 11:50:00,59.13,59.18,59.11,59.15,37800.0,35.9605,35.9909,35.9483,35.9726,37800.0
2010-10-22 11:55:00,59.15,59.18,59.13,59.15,52800.0,35.9726,35.9909,35.9605,35.9726,52800.0
2010-10-22 12:00:00,59.15,59.17,59.14,59.15,18000.0,35.9726,35.9848,35.9666,35.9726,18000.0
2010-10-22 12:05:00,59.15,59.17,59.11,59.14,55300.0,35.9726,35.9848,35.9483,35.9666,55300.0
2010-10-22 12:10:00,59.15,59.15,59.1,59.1,46300.0,35.9726,35.9726,35.9422,35.9422,46300.0
2010-10-22 12:15:00,59.09,59.11,59.07,59.09,51400.0,35.9361,35.9483,35.924,35.9361,51400.0
2010-10-22 12:20:00,59.08,59.1,59.07,59.1,21700.0,35.9301,35.9422,35.924,35.9422,21700.0
2010-10-22 12:25:00,59.1,59.19,59.1,59.19,27500.0,35.9422,35.997,35.9422,35.997,27500.0
2010-10-22 12:30:00,59.2,59.23,59.19,59.19,18100.0,36.003,36.0213,35.997,35.997,18100.0
2010-10-22 12:35:00,59.2,59.2,59.14,59.14,20500.0,36.003,36.003,35.9666,35.9666,20500.0
2010-10-22 12:40:00,59.15,59.18,59.14,59.17,28500.0,35.9726,35.9909,35.9666,35.9848,28500.0
2010-10-22 12:45:00,59.17,59.19,59.16,59.18,14100.0,35.9848,35.997,35.9787,35.9909,14100.0
2010-10-22 12:50:00,59.17,59.17,59.13,59.13,5900.0,35.9848,35.9848,35.9605,35.9605,5900.0
2010-10-22 12:55:00,59.13,59.14,59.12,59.14,22800.0,35.9605,35.9666,35.9544,35.9666,22800.0
2010-10-22 13:00:00,59.15,59.15,59.11,59.11,25500.0,35.9726,35.9726,35.9483,35.9483,25500.0
2010-10-22 13:05:00,59.12,59.15,59.12,59.15,29100.0,35.9544,35.9726,35.9544,35.9726,29100.0
2010-10-22 13:10:00,59.14,59.15,59.12,59.14,13900.0,35.9666,35.9726,35.9544,35.9666,13900.0
2010-10-22 13:15:00,59.14,59.18,59.14,59.17,67300.0,35.9666,35.9909,35.9666,35.9848,67300.0
2010-10-22 13:20:00,59.17,59.17,59.14,59.16,24400.0,35.9848,35.9848,35.9666,35.9787,24400.0
2010-10-22 13:25:00,59.16,59.22,59.16,59.19,17700.0,35.9787,36.0152,35.9787,35.997,17700.0
2010-10-22 13:30:00,59.19,59.21,59.17,59.2,22700.0,35.997,36.0091,35.9848,36.003,22700.0
2010-10-22 13:35:00,59.19,59.21,59.19,59.19,21700.0,35.997,36.0091,35.997,35.997,21700.0
2010-10-22 13:40:00,59.19,59.2,59.18,59.18,6000.0,35.997,36.003,35.9909,35.9909,6000.0
2010-10-22 13:45:00,59.18,59.19,59.17,59.17,11200.0,35.9909,35.997,35.9848,35.9848,11200.0
2010-10-22 13:50:00,59.17,59.17,59.1,59.1,76700.0,35.9848,35.9848,35.9422,35.9422,76700.0
2010-10-22 13:55:00,59.11,59.14,59.06,59.06,44200.0,35.9483,35.9666,35.9179,35.9179,44200.0
2010-10-22 14:00:00,59.07,59.07,59.05,59.05,20900.0,35.924,35.924,35.9118,35.9118,20900.0
2010-10-22 14:05:00,59.05,59.11,59.05,59.1,24300.0,35.9118,35.9483,35.9118,35.9422,24300.0
2010-10-22 14:10:00,59.1,59.14,59.1,59.1,37000.0,35.9422,35.9666,35.9422,35.9422,37000.0
2010-10-22 14:15:00,59.11,59.14,59.1,59.12,39100.0,35.9483,35.9666,35.9422,35.9544,39100.0
2010-10-22 14:20:00,59.12,59.13,59.09,59.09,35500.0,35.9544,35.9605,35.9361,35.9361,35500.0
2010-10-22 14:25:00,59.09,59.16,59.08,59.15,27900.0,35.9361,35.9787,35.9301,35.9726,27900.0
2010-10-22 14:30:00,59.14,59.14,59.07,59.1,32700.0,35.9666,35.9666,35.924,35.9422,32700.0
2010-10-22 14:35:00,59.11,59.13,59.08,59.08,30600.0,35.9483,35.9605,35.9301,35.9301,30600.0
2010-10-22 14:40:00,59.09,59.11,59.07,59.08,29000.0,35.9361,35.9483,35.924,35.9301,29000.0
2010-10-22 14:45:00,59.09,59.13,59.07,59.07,36500.0,35.9361,35.9605,35.924,35.924,36500.0
2010-10-22 14:50:00,59.07,59.08,59.05,59.06,22300.0,35.924,35.9301,35.9118,35.9179,22300.0
2010-10-22 14:55:00,59.06,59.06,59.02,59.04,67400.0,35.9179,35.9179,35.8936,35.9057,67400.0
2010-10-22 15:00:00,59.04,59.09,59.03,59.09,29500.0,35.9057,35.9361,35.8997,35.9361,29500.0
2010-10-22 15:05:00,59.09,59.17,59.09,59.13,112100.0,35.9361,35.9848,35.9361,35.9605,112100.0
2010-10-22 15:10:00,59.13,59.15,59.08,59.11,78400.0,35.9605,35.9726,35.9301,35.9483,78400.0
2010-10-22 15:15:00,59.11,59.12,59.1,59.1,23100.0,35.9483,35.9544,35.9422,35.9422,23100.0
2010-10-22 15:20:00,59.11,59.18,59.11,59.17,45600.0,35.9483,35.9909,35.9483,35.9848,45600.0
2010-10-22 15:25:00,59.17,59.2,59.15,59.16,63900.0,35.9848,36.003,35.9726,35.9787,63900.0
2010-10-22 15:30:00,59.16,59.2,59.14,59.19,60000.0,35.9787,36.003,35.9666,35.997,60000.0
2010-10-22 15:35:00,59.19,59.2,59.14,59.15,80500.0,35.997,36.003,35.9666,35.9726,80500.0
2010-10-22 15:40:00,59.15,59.17,59.14,59.15,78800.0,35.9726,35.9848,35.9666,35.9726,78800.0
2010-10-22 15:45:00,59.15,59.24,59.15,59.22,198700.0,35.9726,36.0274,35.9726,36.0152,198700.0
2010-10-22 15:50:00,59.22,59.28,59.22,59.27,405600.0,36.0152,36.0517,36.0152,36.0456,405600.0
2010-10-22 15:55:00,59.27,59.3,59.23,59.27,627800.0,36.0456,36.0639,36.0213,36.0456,627800.0
2010-10-25 09:30:00,59.76,60.02,59.74,59.99,439600.0,36.3436,36.5017,36.3314,36.4835,439600.0
2010-10-25 09:35:00,59.99,60.1,59.99,60.02,177300.0,36.4835,36.5504,36.4835,36.5017,177300.0
2010-10-25 09:40:00,60.02,60.12,59.98,60.03,199200.0,36.5017,36.5625,36.4774,36.5078,199200.0
2010-10-25 09:45:00,60.04,60.09,59.99,60.08,210000.0,36.5139,36.5443,36.4835,36.5382,210000.0
2010-10-25 09:50:00,60.08,60.15,60.06,60.14,222300.0,36.5382,36.5808,36.5261,36.5747,222300.0
2010-10-25 09:55:00,60.13,60.21,60.11,60.2,135500.0,36.5686,36.6173,36.5565,36.6112,135500.0
2010-10-25 10:00:00,60.21,60.29,60.02,60.08,370100.0,36.6173,36.6659,36.5017,36.5382,370100.0
2010-10-25 10:05:00,60.08,60.12,60.04,60.05,126600.0,36.5382,36.5625,36.5139,36.52,126600.0
2010-10-25 10:10:00,60.06,60.12,60.0,60.01,165100.0,36.5261,36.5625,36.4896,36.4957,165100.0
2010-10-25 10:15:00,60.01,60.05,59.99,59.99,256400.0,36.4957,36.52,36.4835,36.4835,256400.0
2010-10-25 10:20:00,59.99,60.03,59.95,59.97,84600.0,36.4835,36.5078,36.4592,36.4713,84600.0
2010-10-25 10:25:00,59.97,60.03,59.94,59.94,81700.0,36.4713,36.5078,36.4531,36.4531,81700.0
2010-10-25 10:30:00,59.93,59.96,59.8,59.83,278400.0,36.447,36.4652,36.3679,36.3862,278400.0
2010-10-25 10:35:00,59.82,59.83,59.75,59.78,213500.0,36.3801,36.3862,36.3375,36.3558,213500.0
2010-10-25 10:40:00,59.78,59.79,59.6,59.65,339200.0,36.3558,36.3619,36.2463,36.2767,339200.0
2010-10-25 10:45:00,59.64,59.73,59.64,59.71,126600.0,36.2706,36.3254,36.2706,36.3132,126600.0
2010-10-25 10:50:00,59.71,59.76,59.68,59.75,83700.0,36.3132,36.3436,36.295,36.3375,83700.0
2010-10-25 10:55:00,59.76,59.79,59.73,59.77,107900.0,36.3436,36.3619,36.3254,36.3497,107900.0
2010-10-25 11:00:00,59.76,59.78,59.68,59.7,131500.0,36.3436,36.3558,36.295,36.3071,131500.0
2010-10-25 11:05:00,59.7,59.72,59.62,59.71,165100.0,36.3071,36.3193,36.2585,36.3132,165100.0
2010-10-25 11:10:00,59.71,59.74,59.68,59.71,116800.0,36.3132,36.3314,36.295,36.3132,116800.0
2010-10-25 11:15:00,59.7,59.71,59.61,59.69,87700.0,36.3071,36.3132,36.2524,36.301,87700.0
2010-10-25 11:20:00,59.7,59.73,59.69,59.71,40600.0,36.3071,36.3254,36.301,36.3132,40600.0
2010-10-25 11:25:00,59.7,59.78,59.67,59.77,87900.0,36.3071,36.3558,36.2889,36.3497,87900.0
2010-10-25 11:30:00,59.77,59.83,59.77,59.82,81300.0,36.3497,36.3862,36.3497,36.3801,81300.0
2010-10-25 11:35:00,59.82,59.82,59.77,59.78,82700.0,36.3801,36.3801,36.3497,36.3558,82700.0
2010-10-25 11:40:00,59.77,59.79,59.74,59.79,55800.0,36.3497,36.3619,36.3314,36.3619,55800.0
2010-10-25 11:45:00,59.78,59.83,59.78,59.82,85900.0,36.3558,36.3862,36.3558,36.3801,85900.0
2010-10-25 11:50:00,59.82,59.82,59.7,59.7,74200.0,36.3801,36.3801,36.3071,36.3071,74200.0
2010-10-25 11:55:00,59.7,59.73,59.68,59.71,52400.0,36.3071,36.3254,36.295,36.3132,52400.0
2010-10-25 12:00:00,59.71,59.76,59.68,59.7,40800.0,36.3132,36.3436,36.295,36.3071,40800.0
2010-10-25 12:05:00,59.7,59.71,59.63,59.68,43700.0,36.3071,36.3132,36.2646,36.295,43700.0
2010-10-25 12:10:00,59.68,59.69,59.66,59.68,33900.0,36.295,36.301,36.2828,36.295,33900.0
2010-10-25 12:15:00,59.67,59.69,59.59,59.6,77100.0,36.2889,36.301,36.2402,36.2463,77100.0
2010-10-25 12:20:00,59.6,59.63,59.47,59.57,294500.0,36.2463,36.2646,36.1672,36.2281,294500.0
2010-10-25 12:25:00,59.56,59.61,59.52,59.6,77600.0,36.222,36.2524,36.1977,36.2463,77600.0
2010-10-25 12:30:00,59.6,59.6,59.55,59.57,21800.0,36.2463,36.2463,36.2159,36.2281,21800.0
2010-10-25 12:35:00,59.57,59.64,59.56,59.62,144800.0,36.2281,36.2706,36.222,36.2585,144800.0
2010-10-25 12:40:00,59.62,59.63,59.59,59.62,174800.0,36.2585,36.2646,36.2402,36.2585,174800.0
2010-10-25 12:45:00,59.63,59.66,59.6,59.61,23400.0,36.2646,36.2828,36.2463,36.2524,23400.0
2010-10-25 12:50:00,59.61,59.61,59.54,59.59,50400.0,36.2524,36.2524,36.2098,36.2402,50400.0
2010-10-25 12:55:00,59.59,59.66,59.58,59.58,138900.0,36.2402,36.2828,36.2341,36.2341,138900.0
2010-10-25 13:00:00,59.58,59.61,59.53,59.58,87800.0,36.2341,36.2524,36.2037,36.2341,87800.0
2010-10-25 13:05:00,59.58,59.61,59.56,59.61,56000.0,36.2341,36.2524,36.222,36.2524,56000.0
2010-10-25 13:10:00,59.61,59.65,59.6,59.62,55500.0,36.2524,36.2767,36.2463,36.2585,55500.0
2010-10-25 13:15:00,59.62,59.67,59.61,59.66,58900.0,36.2585,36.2889,36.2524,36.2828,58900.0
2010-10-25 13:20:00,59.66,59.7,59.66,59.69,84000.0,36.2828,36.3071,36.2828,36.301,84000.0
2010-10-25 13:25:00,59.68,59.71,59.65,59.68,201100.0,36.295,36.3132,36.2767,36.295,201100.0
2010-10-25 13:30:00,59.69,59.71,59.65,59.66,26900.0,36.301,36.3132,36.2767,36.2828,26900.0
2010-10-25 13:35:00,59.66,59.7,59.65,59.68,55500.0,36.2828,36.3071,36.2767,36.295,55500.0
2010-10-25 13:40:00,59.69,59.71,59.68,59.71,123000.0,36.301,36.3132,36.295,36.3132,123000.0
2010-10-25 13:45:00,59.71,59.73,59.7,59.71,27600.0,36.3132,36.3254,36.3071,36.3132,27600.0
2010-10-25 13:50:00,59.7,59.7,59.66,59.66,31500.0,36.3071,36.3071,36.2828,36.2828,31500.0
2010-10-25 13:55:00,59.66,59.67,59.61,59.66,49100.0,36.2828,36.2889,36.2524,36.2828,49100.0
2010-10-25 14:00:00,59.67,59.68,59.66,59.66,59000.0,36.2889,36.295,36.2828,36.2828,59000.0
2010-10-25 14:05:00,59.65,59.73,59.64,59.73,50400.0,36.2767,36.3254,36.2706,36.3254,50400.0
2010-10-25 14:10:00,59.73,59.73,59.67,59.68,61100.0,36.3254,36.3254,36.2889,36.295,61100.0
2010-10-25 14:15:00,59.67,59.71,59.66,59.67,37200.0,36.2889,36.3132,36.2828,36.2889,37200.0
2010-10-25 14:20:00,59.66,59.74,59.66,59.71,115100.0,36.2828,36.3314,36.2828,36.3132,115100.0
2010-10-25 14:25:00,59.72,59.73,59.71,59.71,14000.0,36.3193,36.3254,36.3132,36.3132,14000.0
2010-10-25 14:30:00,59.7,59.76,59.66,59.69,79800.0,36.3071,36.3436,36.2828,36.301,79800.0
2010-10-25 14:35:00,59.69,59.69,59.55,59.64,152200.0,36.301,36.301,36.2159,36.2706,152200.0
2010-10-25 14:40:00,59.64,59.64,59.56,59.58,102800.0,36.2706,36.2706,36.222,36.2341,102800.0
2010-10-25 14:45:00,59.59,59.63,59.59,59.6,47900.0,36.2402,36.2646,36.2402,36.2463,47900.0
2010-10-25 14:50:00,59.6,59.69,59.6,59.67,124000.0,36.2463,36.301,36.2463,36.2889,124000.0
2010-10-25 14:55:00,59.66,59.68,59.64,59.65,139700.0,36.2828,36.295,36.2706,36.2767,139700.0
2010-10-25 15:00:00,59.65,59.72,59.64,59.7,174500.0,36.2767,36.3193,36.2706,36.3071,174500.0
2010-10-25 15:05:00,59.7,59.73,59.67,59.71,87000.0,36.3071,36.3254,36.2889,36.3132,87000.0
2010-10-25 15:10:00,59.71,59.74,59.69,59.7,83100.0,36.3132,36.3314,36.301,36.3071,83100.0
2010-10-25 15:15:00,59.71,59.73,59.68,59.69,95800.0,36.3132,36.3254,36.295,36.301,95800.0
2010-10-25 15:20:00,59.69,59.77,59.68,59.75,128900.0,36.301,36.3497,36.295,36.3375,128900.0
2010-10-25 15:25:00,59.75,59.82,59.75,59.78,205100.0,36.3375,36.3801,36.3375,36.3558,205100.0
2010-10-25 15:30:00,59.79,59.82,59.75,59.75,124200.0,36.3619,36.3801,36.3375,36.3375,124200.0
2010-10-25 15:35:00,59.76,59.77,59.61,59.61,273800.0,36.3436,36.3497,36.2524,36.2524,273800.0
2010-10-25 15:40:00,59.61,59.71,59.56,59.67,274600.0,36.2524,36.3132,36.222,36.2889,274600.0
2010-10-25 15:45:00,59.67,59.67,59.41,59.49,574000.0,36.2889,36.2889,36.1308,36.1794,574000.0
2010-10-25 15:50:00,59.49,59.54,59.42,59.49,476600.0,36.1794,36.2098,36.1368,36.1794,476600.0
2010-10-25 15:55:00,59.48,59.5,59.36,59.42,750900.0,36.1733,36.1855,36.1003,36.1368,750900.0
2010-10-26 09:30:00,59.29,59.42,59.11,59.39,408800.0,36.0578,36.1368,35.9483,36.1186,408800.0
2010-10-26 09:35:00,59.4,59.41,59.23,59.32,378600.0,36.1247,36.1308,36.0213,36.076,378600.0
2010-10-26 09:40:00,59.31,59.37,59.24,59.28,259100.0,36.0699,36.1064,36.0274,36.0517,259100.0
2010-10-26 09:45:00,59.27,59.39,59.22,59.38,175800.0,36.0456,36.1186,36.0152,36.1125,175800.0
2010-10-26 09:50:00,59.38,59.49,59.38,59.42,87600.0,36.1125,36.1794,36.1125,36.1368,87600.0
2010-10-26 09:55:00,59.41,59.45,59.37,59.37,70100.0,36.1308,36.1551,36.1064,36.1064,70100.0
2010-10-26 10:00:00,59.38,59.54,59.32,59.52,341000.0,36.1125,36.2098,36.076,36.1977,341000.0
2010-10-26 10:05:00,59.51,59.56,59.45,59.48,124600.0,36.1916,36.222,36.1551,36.1733,124600.0
2010-10-26 10:10:00,59.49,59.52,59.46,59.48,90500.0,36.1794,36.1977,36.1612,36.1733,90500.0
2010-10-26 10:15:00,59.49,59.61,59.48,59.61,185500.0,36.1794,36.2524,36.1733,36.2524,185500.0
2010-10-26 10:20:00,59.61,59.65,59.55,59.55,187700.0,36.2524,36.2767,36.2159,36.2159,187700.0
2010-10-26 10:25:00,59.56,59.6,59.49,59.5,120200.0,36.222,36.2463,36.1794,36.1855,120200.0
2010-10-26 10:30:00,59.5,59.53,59.46,59.47,68200.0,36.1855,36.2037,36.1612,36.1672,68200.0
2010-10-26 10:35:00,59.48,59.48,59.39,59.41,119800.0,36.1733,36.1733,36.1186,36.1308,119800.0
2010-10-26 10:40:00,59.41,59.42,59.32,59.34,89100.0,36.1308,36.1368,36.076,36.0882,89100.0
2010-10-26 10:45:00,59.33,59.42,59.32,59.39,54300.0,36.0821,36.1368,36.076,36.1186,54300.0
2010-10-26 10:50:00,59.38,59.44,59.38,59.42,357100.0,36.1125,36.149,36.1125,36.1368,357100.0
2010-10-26 10:55:00,59.41,59.51,59.4,59.49,211600.0,36.1308,36.1916,36.1247,36.1794,211600.0
2010-10-26 11:00:00,59.49,59.55,59.45,59.48,487100.0,36.1794,36.2159,36.1551,36.1733,487100.0
2010-10-26 11:05:00,59.48,59.5,59.38,59.41,418200.0,36.1733,36.1855,36.1125,36.1308,418200.0
2010-10-26 11:10:00,59.41,59.44,59.37,59.44,135700.0,36.1308,36.149,36.1064,36.149,135700.0
2010-10-26 11:15:00,59.45,59.49,59.43,59.46,77200.0,36.1551,36.1794,36.1429,36.1612,77200.0
2010-10-26 11:20:00,59.46,59.58,59.46,59.56,221100.0,36.1612,36.2341,36.1612,36.222,221100.0
2010-10-26 11:25:00,59.56,59.56,59.5,59.52,117200.0,36.222,36.222,36.1855,36.1977,117200.0
2010-10-26 11:30:00,59.53,59.53,59.48,59.48,75200.0,36.2037,36.2037,36.1733,36.1733,75200.0
2010-10-26 11:35:00,59.48,59.51,59.48,59.49,19400.0,36.1733,36.1916,36.1733,36.1794,19400.0
2010-10-26 11:40:00,59.49,59.52,59.45,59.5,30400.0,36.1794,36.1977,36.1551,36.1855,30400.0
2010-10-26 11:45:00,59.49,59.54,59.49,59.52,258500.0,36.1794,36.2098,36.1794,36.1977,258500.0
2010-10-26 11:50:00,59.5,59.54,59.49,59.53,94200.0,36.1855,36.2098,36.1794,36.2037,94200.0
2010-10-26 11:55:00,59.53,59.54,59.49,59.54,60900.0,36.2037,36.2098,36.1794,36.2098,60900.0
2010-10-26 12:00:00,59.54,59.56,59.5,59.51,118100.0,36.2098,36.222,36.1855,36.1916,118100.0
2010-10-26 12:05:00,59.51,59.51,59.46,59.49,92200.0,36.1916,36.1916,36.1612,36.1794,92200.0
2010-10-26 12:10:00,59.49,59.56,59.48,59.55,119900.0,36.1794,36.222,36.1733,36.2159,119900.0
2010-10-26 12:15:00,59.55,59.56,59.5,59.52,33900.0,36.2159,36.222,36.1855,36.1977,33900.0
2010-10-26 12:20:00,59.52,59.53,59.48,59.51,57500.0,36.1977,36.2037,36.1733,36.1916,57500.0
2010-10-26 12:25:00,59.51,59.53,59.48,59.48,19800.0,36.1916,36.2037,36.1733,36.1733,19800.0
2010-10-26 12:30:00,59.49,59.5,59.47,59.47,79300.0,36.1794,36.1855,36.1672,36.1672,79300.0
2010-10-26 12:35:00,59.47,59.52,59.46,59.48,60900.0,36.1672,36.1977,36.1612,36.1733,60900.0
2010-10-26 12:40:00,59.48,59.51,59.44,59.44,59700.0,36.1733,36.1916,36.149,36.149,59700.0
2010-10-26 12:45:00,59.45,59.47,59.43,59.46,37400.0,36.1551,36.1672,36.1429,36.1612,37400.0
2010-10-26 12:50:00,59.46,59.48,59.43,59.44,42400.0,36.1612,36.1733,36.1429,36.149,42400.0
2010-10-26 12:55:00,59.45,59.47,59.42,59.45,54300.0,36.1551,36.1672,36.1368,36.1551,54300.0
2010-10-26 13:00:00,59.46,59.47,59.45,59.46,20800.0,36.1612,36.1672,36.1551,36.1612,20800.0
2010-10-26 13:05:00,59.46,59.51,59.45,59.49,49500.0,36.1612,36.1916,36.1551,36.1794,49500.0
2010-10-26 13:10:00,59.5,59.55,59.5,59.54,52700.0,36.1855,36.2159,36.1855,36.2098,52700.0
2010-10-26 13:15:00,59.54,59.55,59.51,59.52,75700.0,36.2098,36.2159,36.1916,36.1977,75700.0
2010-10-26 13:20:00,59.51,59.52,59.48,59.49,105000.0,36.1916,36.1977,36.1733,36.1794,105000.0
2010-10-26 13:25:00,59.5,59.5,59.4,59.41,101300.0,36.1855,36.1855,36.1247,36.1308,101300.0
2010-10-26 13:30:00,59.41,59.48,59.41,59.48,33900.0,36.1308,36.1733,36.1308,36.1733,33900.0
2010-10-26 13:35:00,59.47,59.48,59.46,59.46,12000.0,36.1672,36.1733,36.1612,36.1612,12000.0
2010-10-26 13:40:00,59.47,59.52,59.47,59.51,26300.0,36.1672,36.1977,36.1672,36.1916,26300.0
2010-10-26 13:45:00,59.5,59.5,59.45,59.46,17900.0,36.1855,36.1855,36.1551,36.1612,17900.0
2010-10-26 13:50:00,59.46,59.47,59.35,59.37,99900.0,36.1612,36.1672,36.0943,36.1064,99900.0
2010-10-26 13:55:00,59.38,59.39,59.34,59.37,82600.0,36.1125,36.1186,36.0882,36.1064,82600.0
2010-10-26 14:00:00,59.37,59.41,59.33,59.35,125700.0,36.1064,36.1308,36.0821,36.0943,125700.0
2010-10-26 14:05:00,59.35,59.39,59.27,59.28,144700.0,36.0943,36.1186,36.0456,36.0517,144700.0
2010-10-26 14:10:00,59.27,59.34,59.25,59.34,87400.0,36.0456,36.0882,36.0334,36.0882,87400.0
2010-10-26 14:15:00,59.34,59.39,59.32,59.38,72000.0,36.0882,36.1186,36.076,36.1125,72000.0
2010-10-26 14:20:00,59.38,59.4,59.33,59.34,250400.0,36.1125,36.1247,36.0821,36.0882,250400.0
2010-10-26 14:25:00,59.33,59.41,59.33,59.4,68000.0,36.0821,36.1308,36.0821,36.1247,68000.0
2010-10-26 14:30:00,59.4,59.42,59.32,59.34,145200.0,36.1247,36.1368,36.076,36.0882,145200.0
2010-10-26 14:35:00,59.34,59.43,59.33,59.43,90200.0,36.0882,36.1429,36.0821,36.1429,90200.0
2010-10-26 14:40:00,59.42,59.42,59.38,59.38,79200.0,36.1368,36.1368,36.1125,36.1125,79200.0
2010-10-26 14:45:00,59.38,59.43,59.37,59.42,39600.0,36.1125,36.1429,36.1064,36.1368,39600.0
2010-10-26 14:50:00,59.43,59.45,59.4,59.44,48800.0,36.1429,36.1551,36.1247,36.149,48800.0
2010-10-26 14:55:00,59.45,59.47,59.41,59.41,44400.0,36.1551,36.1672,36.1308,36.1308,44400.0
2010-10-26 15:00:00,59.41,59.47,59.4,59.46,37400.0,36.1308,36.1672,36.1247,36.1612,37400.0
2010-10-26 15:05:00,59.47,59.53,59.47,59.5,130800.0,36.1672,36.2037,36.1672,36.1855,130800.0
2010-10-26 15:10:00,59.51,59.56,59.51,59.52,275300.0,36.1916,36.222,36.1916,36.1977,275300.0
2010-10-26 15:15:00,59.51,59.58,59.49,59.58,129200.0,36.1916,36.2341,36.1794,36.2341,129200.0
2010-10-26 15:20:00,59.58,59.63,59.58,59.58,197000.0,36.2341,36.2646,36.2341,36.2341,197000.0
2010-10-26 15:25:00,59.58,59.61,59.49,59.51,143000.0,36.2341,36.2524,36.1794,36.1916,143000.0
2010-10-26 15:30:00,59.51,59.53,59.48,59.53,101700.0,36.1916,36.2037,36.1733,36.2037,101700.0
2010-10-26 15:35:00,59.53,59.54,59.47,59.5,158000.0,36.2037,36.2098,36.1672,36.1855,158000.0
2010-10-26 15:40:00,59.5,59.54,59.48,59.49,122500.0,36.1855,36.2098,36.1733,36.1794,122500.0
2010-10-26 15:45:00,59.5,59.5,59.4,59.47,289600.0,36.1855,36.1855,36.1247,36.1672,289600.0
2010-10-26 15:50:00,59.46,59.5,59.45,59.47,266500.0,36.1612,36.1855,36.1551,36.1672,266500.0
2010-10-26 15:55:00,59.48,59.54,59.46,59.52,516600.0,36.1733,36.2098,36.1612,36.1977,516600.0
2010-10-27 09:30:00,58.99,59.06,58.87,58.92,514900.0,35.8753,35.9179,35.8023,35.8328,514900.0
2010-10-27 09:35:00,58.93,59.04,58.82,58.97,264200.0,35.8388,35.9057,35.7719,35.8632,264200.0
2010-10-27 09:40:00,58.97,59.03,58.93,58.93,145900.0,35.8632,35.8997,35.8388,35.8388,145900.0
2010-10-27 09:45:00,58.92,58.92,58.83,58.92,140500.0,35.8328,35.8328,35.778,35.8328,140500.0
2010-10-27 09:50:00,58.92,58.92,58.87,58.89,217500.0,35.8328,35.8328,35.8023,35.8145,217500.0
2010-10-27 09:55:00,58.9,58.98,58.88,58.98,101600.0,35.8206,35.8692,35.8084,35.8692,101600.0
2010-10-27 10:00:00,58.98,59.06,58.8,58.9,393600.0,35.8692,35.9179,35.7598,35.8206,393600.0
2010-10-27 10:05:00,58.9,58.91,58.76,58.83,245100.0,35.8206,35.8267,35.7355,35.778,245100.0
2010-10-27 10:10:00,58.84,58.94,58.82,58.85,149600.0,35.7841,35.8449,35.7719,35.7902,149600.0
2010-10-27 10:15:00,58.86,58.92,58.77,58.8,148100.0,35.7963,35.8328,35.7415,35.7598,148100.0
2010-10-27 10:20:00,58.81,58.82,58.54,58.54,606000.0,35.7659,35.7719,35.6017,35.6017,606000.0
2010-10-27 10:25:00,58.54,58.62,58.51,58.6,273600.0,35.6017,35.6503,35.5834,35.6381,273600.0
2010-10-27 10:30:00,58.6,58.8,58.58,58.8,474500.0,35.6381,35.7598,35.626,35.7598,474500.0
2010-10-27 10:35:00,58.8,58.8,58.68,58.74,290800.0,35.7598,35.7598,35.6868,35.7233,290800.0
2010-10-27 10:40:00,58.74,58.79,58.71,58.76,92500.0,35.7233,35.7537,35.705,35.7355,92500.0
2010-10-27 10:45:00,58.76,58.77,58.68,58.7,66500.0,35.7355,35.7415,35.6868,35.699,66500.0
2010-10-27 10:50:00,58.7,58.77,58.63,58.74,155300.0,35.699,35.7415,35.6564,35.7233,155300.0
2010-10-27 10:55:00,58.74,58.75,58.56,58.57,237300.0,35.7233,35.7294,35.6138,35.6199,237300.0
2010-10-27 11:00:00,58.57,58.63,58.53,58.6,148800.0,35.6199,35.6564,35.5956,35.6381,148800.0
2010-10-27 11:05:00,58.61,58.61,58.47,58.53,116100.0,35.6442,35.6442,35.5591,35.5956,116100.0
2010-10-27 11:10:00,58.53,58.54,58.44,58.53,124600.0,35.5956,35.6017,35.5408,35.5956,124600.0
2010-10-27 11:15:00,58.53,58.59,58.51,58.58,103600.0,35.5956,35.6321,35.5834,35.626,103600.0
2010-10-27 11:20:00,58.58,58.62,58.54,58.59,69100.0,35.626,35.6503,35.6017,35.6321,69100.0
2010-10-27 11:25:00,58.59,58.62,58.55,58.58,81000.0,35.6321,35.6503,35.6077,35.626,81000.0
2010-10-27 11:30:00,58.58,58.59,58.54,58.58,77900.0,35.626,35.6321,35.6017,35.626,77900.0
2010-10-27 11:35:00,58.58,58.69,58.57,58.68,172200.0,35.626,35.6929,35.6199,35.6868,172200.0
2010-10-27 11:40:00,58.68,58.76,58.68,58.75,117600.0,35.6868,35.7355,35.6868,35.7294,117600.0
2010-10-27 11:45:00,58.75,58.75,58.71,58.73,163300.0,35.7294,35.7294,35.705,35.7172,163300.0
2010-10-27 11:50:00,58.74,58.81,58.71,58.8,80600.0,35.7233,35.7659,35.705,35.7598,80600.0
2010-10-27 11:55:00,58.81,58.81,58.73,58.76,93000.0,35.7659,35.7659,35.7172,35.7355,93000.0
2010-10-27 12:00:00,58.76,58.81,58.75,58.78,102600.0,35.7355,35.7659,35.7294,35.7476,102600.0
2010-10-27 12:05:00,58.78,58.78,58.73,58.74,68500.0,35.7476,35.7476,35.7172,35.7233,68500.0
2010-10-27 12:10:00,58.75,58.82,58.75,58.8,26800.0,35.7294,35.7719,35.7294,35.7598,26800.0
2010-10-27 12:15:00,58.8,58.82,58.73,58.73,36700.0,35.7598,35.7719,35.7172,35.7172,36700.0
2010-10-27 12:20:00,58.73,58.76,58.71,58.73,46000.0,35.7172,35.7355,35.705,35.7172,46000.0
2010-10-27 12:25:00,58.73,58.79,58.73,58.74,25200.0,35.7172,35.7537,35.7172,35.7233,25200.0
2010-10-27 12:30:00,58.74,58.79,58.73,58.77,34300.0,35.7233,35.7537,35.7172,35.7415,34300.0
2010-10-27 12:35:00,58.78,58.79,58.72,58.73,32900.0,35.7476,35.7537,35.7111,35.7172,32900.0
2010-10-27 12:40:00,58.73,58.73,58.64,58.66,41500.0,35.7172,35.7172,35.6625,35.6746,41500.0
2010-10-27 12:45:00,58.66,58.73,58.66,58.72,71300.0,35.6746,35.7172,35.6746,35.7111,71300.0
2010-10-27 12:50:00,58.72,58.73,58.7,58.7,49300.0,35.7111,35.7172,35.699,35.699,49300.0
2010-10-27 12:55:00,58.7,58.73,58.69,58.7,17800.0,35.699,35.7172,35.6929,35.699,17800.0
2010-10-27 13:00:00,58.7,58.75,58.7,58.71,219100.0,35.699,35.7294,35.699,35.705,219100.0
2010-10-27 13:05:00,58.72,58.78,58.72,58.74,84100.0,35.7111,35.7476,35.7111,35.7233,84100.0
2010-10-27 13:10:00,58.74,58.74,58.66,58.66,79300.0,35.7233,35.7233,35.6746,35.6746,79300.0
2010-10-27 13:15:00,58.67,58.67,58.58,58.63,105400.0,35.6807,35.6807,35.626,35.6564,105400.0
2010-10-27 13:20:00,58.63,58.7,58.6,58.69,108200.0,35.6564,35.699,35.6381,35.6929,108200.0
2010-10-27 13:25:00,58.69,58.77,58.64,58.77,155200.0,35.6929,35.7415,35.6625,35.7415,155200.0
2010-10-27 13:30:00,58.76,58.77,58.66,58.7,121300.0,35.7355,35.7415,35.6746,35.699,121300.0
2010-10-27 13:35:00,58.7,58.75,58.69,58.74,58700.0,35.699,35.7294,35.6929,35.7233,58700.0
2010-10-27 13:40:00,58.74,58.8,58.72,58.8,41000.0,35.7233,35.7598,35.7111,35.7598,41000.0
2010-10-27 13:45:00,58.81,58.84,58.79,58.83,40700.0,35.7659,35.7841,35.7537,35.778,40700.0
2010-10-27 13:50:00,58.84,58.84,58.73,58.74,73600.0,35.7841,35.7841,35.7172,35.7233,73600.0
2010-10-27 13:55:00,58.73,58.84,58.72,58.84,78300.0,35.7172,35.7841,35.7111,35.7841,78300.0
2010-10-27 14:00:00,58.84,58.86,58.83,58.85,40200.0,35.7841,35.7963,35.778,35.7902,40200.0
2010-10-27 14:05:00,58.85,58.92,58.83,58.92,129500.0,35.7902,35.8328,35.778,35.8328,129500.0
2010-10-27 14:10:00,58.93,58.94,58.89,58.94,69100.0,35.8388,35.8449,35.8145,35.8449,69100.0
2010-10-27 14:15:00,58.94,58.97,58.9,58.9,109000.0,35.8449,35.8632,35.8206,35.8206,109000.0
2010-10-27 14:20:00,58.9,58.9,58.8,58.87,74900.0,35.8206,35.8206,35.7598,35.8023,74900.0
2010-10-27 14:25:00,58.88,58.89,58.85,58.86,61700.0,35.8084,35.8145,35.7902,35.7963,61700.0
2010-10-27 14:30:00,58.85,58.89,58.82,58.86,36000.0,35.7902,35.8145,35.7719,35.7963,36000.0
2010-10-27 14:35:00,58.87,58.97,58.81,58.94,99900.0,35.8023,35.8632,35.7659,35.8449,99900.0
2010-10-27 14:40:00,58.95,59.04,58.94,59.04,100300.0,35.851,35.9057,35.8449,35.9057,100300.0
2010-10-27 14:45:00,59.04,59.1,59.02,59.02,102500.0,35.9057,35.9422,35.8936,35.8936,102500.0
2010-10-27 14:50:00,59.03,59.07,58.99,59.07,51600.0,35.8997,35.924,35.8753,35.924,51600.0
2010-10-27 14:55:00,59.07,59.13,59.02,59.03,187500.0,35.924,35.9605,35.8936,35.8997,187500.0
2010-10-27 15:00:00,59.04,59.1,59.04,59.04,65000.0,35.9057,35.9422,35.9057,35.9057,65000.0
2010-10-27 15:05:00,59.04,59.13,59.04,59.08,219900.0,35.9057,35.9605,35.9057,35.9301,219900.0
2010-10-27 15:10:00,59.09,59.09,59.02,59.05,146400.0,35.9361,35.9361,35.8936,35.9118,146400.0
2010-10-27 15:15:00,59.05,59.08,59.03,59.06,147500.0,35.9118,35.9301,35.8997,35.9179,147500.0
2010-10-27 15:20:00,59.06,59.13,59.02,59.12,125200.0,35.9179,35.9605,35.8936,35.9544,125200.0
2010-10-27 15:25:00,59.12,59.16,59.06,59.07,99600.0,35.9544,35.9787,35.9179,35.924,99600.0
2010-10-27 15:30:00,59.08,59.16,59.08,59.16,168300.0,35.9301,35.9787,35.9301,35.9787,168300.0
2010-10-27 15:35:00,59.16,59.21,59.15,59.19,182100.0,35.9787,36.0091,35.9726,35.997,182100.0
2010-10-27 15:40:00,59.19,59.22,59.15,59.19,301900.0,35.997,36.0152,35.9726,35.997,301900.0
2010-10-27 15:45:00,59.18,59.23,59.14,59.18,280700.0,35.9909,36.0213,35.9666,35.9909,280700.0
2010-10-27 15:50:00,59.19,59.34,59.19,59.3,416100.0,35.997,36.0882,35.997,36.0639,416100.0
2010-10-27 15:55:00,59.3,59.39,59.29,59.33,730600.0,36.0639,36.1186,36.0578,36.0821,730600.0
2010-10-28 09:30:00,59.72,59.87,59.72,59.82,518200.0,36.3193,36.4105,36.3193,36.3801,518200.0
2010-10-28 09:35:00,59.82,59.82,59.73,59.79,238700.0,36.3801,36.3801,36.3254,36.3619,238700.0
2010-10-28 09:40:00,59.79,59.8,59.66,59.66,327100.0,36.3619,36.3679,36.2828,36.2828,327100.0
2010-10-28 09:45:00,59.66,59.69,59.62,59.64,116600.0,36.2828,36.301,36.2585,36.2706,116600.0
2010-10-28 09:50:00,59.63,59.69,59.61,59.69,101400.0,36.2646,36.301,36.2524,36.301,101400.0
2010-10-28 09:55:00,59.7,59.7,59.6,59.63,126400.0,36.3071,36.3071,36.2463,36.2646,126400.0
2010-10-28 10:00:00,59.64,59.7,59.59,59.6,67000.0,36.2706,36.3071,36.2402,36.2463,67000.0
2010-10-28 10:05:00,59.6,59.65,59.53,59.63,144700.0,36.2463,36.2767,36.2037,36.2646,144700.0
2010-10-28 10:10:00,59.62,59.64,59.54,59.59,177600.0,36.2585,36.2706,36.2098,36.2402,177600.0
2010-10-28 10:15:00,59.58,59.59,59.4,59.41,148600.0,36.2341,36.2402,36.1247,36.1308,148600.0
2010-10-28 10:20:00,59.41,59.46,59.39,59.4,69500.0,36.1308,36.1612,36.1186,36.1247,69500.0
2010-10-28 10:25:00,59.39,59.39,59.27,59.28,115500.0,36.1186,36.1186,36.0456,36.0517,115500.0
2010-10-28 10:30:00,59.28,59.29,59.18,59.25,184100.0,36.0517,36.0578,35.9909,36.0334,184100.0
2010-10-28 10:35:00,59.26,59.27,59.13,59.19,173200.0,36.0395,36.0456,35.9605,35.997,173200.0
2010-10-28 10:40:00,59.19,59.25,59.17,59.25,54400.0,35.997,36.0334,35.9848,36.0334,54400.0
2010-10-28 10:45:00,59.24,59.28,59.16,59.26,101600.0,36.0274,36.0517,35.9787,36.0395,101600.0
2010-10-28 10:50:00,59.25,59.34,59.25,59.31,95300.0,36.0334,36.0882,36.0334,36.0699,95300.0
2010-10-28 10:55:00,59.3,59.35,59.26,59.33,52100.0,36.0639,36.0943,36.0395,36.0821,52100.0
2010-10-28 11:00:00,59.33,59.43,59.3,59.4,99300.0,36.0821,36.1429,36.0639,36.1247,99300.0
2010-10-28 11:05:00,59.4,59.44,59.35,59.44,58100.0,36.1247,36.149,36.0943,36.149,58100.0
2010-10-28 11:10:00,59.45,59.49,59.43,59.44,54500.0,36.1551,36.1794,36.1429,36.149,54500.0
2010-10-28 11:15:00,59.43,59.46,59.36,59.44,155100.0,36.1429,36.1612,36.1003,36.149,155100.0
2010-10-28 11:20:00,59.43,59.51,59.38,59.51,51500.0,36.1429,36.1916,36.1125,36.1916,51500.0
2010-10-28 11:25:00,59.52,59.53,59.48,59.52,116600.0,36.1977,36.2037,36.1733,36.1977,116600.0
2010-10-28 11:30:00,59.51,59.52,59.4,59.42,137000.0,36.1916,36.1977,36.1247,36.1368,137000.0
2010-10-28 11:35:00,59.42,59.5,59.41,59.45,72000.0,36.1368,36.1855,36.1308,36.1551,72000.0
2010-10-28 11:40:00,59.44,59.49,59.41,59.49,42800.0,36.149,36.1794,36.1308,36.1794,42800.0
2010-10-28 11:45:00,59.49,59.49,59.38,59.4,52400.0,36.1794,36.1794,36.1125,36.1247,52400.0
2010-10-28 11:50:00,59.4,59.43,59.37,59.39,65000.0,36.1247,36.1429,36.1064,36.1186,65000.0
2010-10-28 11:55:00,59.4,59.4,59.32,59.33,62300.0,36.1247,36.1247,36.076,36.0821,62300.0
2010-10-28 12:00:00,59.32,59.32,59.22,59.26,192300.0,36.076,36.076,36.0152,36.0395,192300.0
2010-10-28 12:05:00,59.26,59.35,59.26,59.34,85000.0,36.0395,36.0943,36.0395,36.0882,85000.0
2010-10-28 12:10:00,59.35,59.37,59.27,59.28,88700.0,36.0943,36.1064,36.0456,36.0517,88700.0
2010-10-28 12:15:00,59.27,59.35,59.27,59.33,60000.0,36.0456,36.0943,36.0456,36.0821,60000.0
2010-10-28 12:20:00,59.33,59.33,59.23,59.23,40200.0,36.0821,36.0821,36.0213,36.0213,40200.0
2010-10-28 12:25:00,59.23,59.26,59.18,59.19,107000.0,36.0213,36.0395,35.9909,35.997,107000.0
2010-10-28 12:30:00,59.19,59.25,59.15,59.25,117700.0,35.997,36.0334,35.9726,36.0334,117700.0
2010-10-28 12:35:00,59.25,59.25,59.19,59.2,20800.0,36.0334,36.0334,35.997,36.003,20800.0
2010-10-28 12:40:00,59.2,59.22,59.19,59.22,16500.0,36.003,36.0152,35.997,36.0152,16500.0
2010-10-28 12:45:00,59.22,59.23,59.16,59.2,26000.0,36.0152,36.0213,35.9787,36.003,26000.0
2010-10-28 12:50:00,59.19,59.25,59.19,59.21,22100.0,35.997,36.0334,35.997,36.0091,22100.0
2010-10-28 12:55:00,59.23,59.24,59.14,59.14,44200.0,36.0213,36.0274,35.9666,35.9666,44200.0
2010-10-28 13:00:00,59.15,59.23,59.12,59.21,46500.0,35.9726,36.0213,35.9544,36.0091,46500.0
2010-10-28 13:05:00,59.21,59.3,59.2,59.28,43400.0,36.0091,36.0639,36.003,36.0517,43400.0
2010-10-28 13:10:00,59.28,59.35,59.28,59.34,48800.0,36.0517,36.0943,36.0517,36.0882,48800.0
2010-10-28 13:15:00,59.35,59.47,59.35,59.37,209700.0,36.0943,36.1672,36.0943,36.1064,209700.0
2010-10-28 13:20:00,59.37,59.4,59.23,59.25,72700.0,36.1064,36.1247,36.0213,36.0334,72700.0
2010-10-28 13:25:00,59.25,59.27,59.18,59.21,50500.0,36.0334,36.0456,35.9909,36.0091,50500.0
2010-10-28 13:30:00,59.21,59.28,59.13,59.14,62200.0,36.0091,36.0517,35.9605,35.9666,62200.0
2010-10-28 13:35:00,59.13,59.28,59.07,59.28,176600.0,35.9605,36.0517,35.924,36.0517,176600.0
2010-10-28 13:40:00,59.29,59.29,59.16,59.18,161100.0,36.0578,36.0578,35.9787,35.9909,161100.0
2010-10-28 13:45:00,59.18,59.19,58.97,59.03,297900.0,35.9909,35.997,35.8632,35.8997,297900.0
2010-10-28 13:50:00,59.03,59.16,59.02,59.11,167400.0,35.8997,35.9787,35.8936,35.9483,167400.0
2010-10-28 13:55:00,59.11,59.15,58.97,59.03,191300.0,35.9483,35.9726,35.8632,35.8997,191300.0
2010-10-28 14:00:00,59.03,59.12,59.03,59.09,266000.0,35.8997,35.9544,35.8997,35.9361,266000.0
2010-10-28 14:05:00,59.1,59.18,59.05,59.12,107400.0,35.9422,35.9909,35.9118,35.9544,107400.0
2010-10-28 14:10:00,59.13,59.24,59.13,59.24,105000.0,35.9605,36.0274,35.9605,36.0274,105000.0
2010-10-28 14:15:00,59.23,59.23,59.07,59.09,233200.0,36.0213,36.0213,35.924,35.9361,233200.0
2010-10-28 14:20:00,59.09,59.19,59.02,59.19,79300.0,35.9361,35.997,35.8936,35.997,79300.0
2010-10-28 14:25:00,59.19,59.19,59.11,59.12,126300.0,35.997,35.997,35.9483,35.9544,126300.0
2010-10-28 14:30:00,59.13,59.19,59.11,59.15,507800.0,35.9605,35.997,35.9483,35.9726,507800.0
2010-10-28 14:35:00,59.14,59.15,59.05,59.09,565900.0,35.9666,35.9726,35.9118,35.9361,565900.0
2010-10-28 14:40:00,59.09,59.1,59.02,59.06,67800.0,35.9361,35.9422,35.8936,35.9179,67800.0
2010-10-28 14:45:00,59.06,59.13,58.98,59.1,113700.0,35.9179,35.9605,35.8692,35.9422,113700.0
2010-10-28 14:50:00,59.09,59.09,59.05,59.06,29100.0,35.9361,35.9361,35.9118,35.9179,29100.0
2010-10-28 14:55:00,59.07,59.12,59.06,59.06,37200.0,35.924,35.9544,35.9179,35.9179,37200.0
2010-10-28 15:00:00,59.06,59.15,59.06,59.15,167200.0,35.9179,35.9726,35.9179,35.9726,167200.0
2010-10-28 15:05:00,59.15,59.24,59.14,59.2,128900.0,35.9726,36.0274,35.9666,36.003,128900.0
2010-10-28 15:10:00,59.19,59.29,59.18,59.21,124100.0,35.997,36.0578,35.9909,36.0091,124100.0
2010-10-28 15:15:00,59.2,59.23,59.11,59.14,211200.0,36.003,36.0213,35.9483,35.9666,211200.0
2010-10-28 15:20:00,59.14,59.14,59.07,59.09,243200.0,35.9666,35.9666,35.924,35.9361,243200.0
2010-10-28 15:25:00,59.09,59.14,59.06,59.14,140000.0,35.9361,35.9666,35.9179,35.9666,140000.0
2010-10-28 15:30:00,59.14,59.26,59.11,59.24,198500.0,35.9666,36.0395,35.9483,36.0274,198500.0
2010-10-28 15:35:00,59.24,59.37,59.24,59.31,387600.0,36.0274,36.1064,36.0274,36.0699,387600.0
2010-10-28 15:40:00,59.31,59.33,59.27,59.28,154500.0,36.0699,36.0821,36.0456,36.0517,154500.0
2010-10-28 15:45:00,59.29,59.35,59.23,59.33,270700.0,36.0578,36.0943,36.0213,36.0821,270700.0
2010-10-28 15:50:00,59.33,59.35,59.24,59.24,273500.0,36.0821,36.0943,36.0274,36.0274,273500.0
2010-10-28 15:55:00,59.24,59.29,59.21,59.21,504100.0,36.0274,36.0578,36.0091,36.0091,504100.0
2010-10-29 09:30:00,58.9,59.0,58.76,58.92,368900.0,35.8206,35.8814,35.7355,35.8328,368900.0
2010-10-29 09:35:00,58.92,59.05,58.85,58.85,263000.0,35.8328,35.9118,35.7902,35.7902,263000.0
2010-10-29 09:40:00,58.86,59.02,58.8,59.01,292100.0,35.7963,35.8936,35.7598,35.8875,292100.0
2010-10-29 09:45:00,59.01,59.02,58.89,58.96,101100.0,35.8875,35.8936,35.8145,35.8571,101100.0
2010-10-29 09:50:00,58.96,59.0,58.92,58.97,81300.0,35.8571,35.8814,35.8328,35.8632,81300.0
2010-10-29 09:55:00,58.98,58.98,58.81,58.87,496100.0,35.8692,35.8692,35.7659,35.8023,496100.0
2010-10-29 10:00:00,58.88,58.99,58.83,58.99,199600.0,35.8084,35.8753,35.778,35.8753,199600.0
2010-10-29 10:05:00,59.0,59.19,58.99,59.15,206300.0,35.8814,35.997,35.8753,35.9726,206300.0
2010-10-29 10:10:00,59.15,59.16,59.05,59.09,128900.0,35.9726,35.9787,35.9118,35.9361,128900.0
2010-10-29 10:15:00,59.1,59.16,59.04,59.09,88000.0,35.9422,35.9787,35.9057,35.9361,88000.0
2010-10-29 10:20:00,59.09,59.09,59.03,59.08,47700.0,35.9361,35.9361,35.8997,35.9301,47700.0
2010-10-29 10:25:00,59.08,59.16,59.04,59.05,96000.0,35.9301,35.9787,35.9057,35.9118,96000.0
2010-10-29 10:30:00,59.05,59.09,59.01,59.05,100000.0,35.9118,35.9361,35.8875,35.9118,100000.0
2010-10-29 10:35:00,59.05,59.17,59.05,59.14,110900.0,35.9118,35.9848,35.9118,35.9666,110900.0
2010-10-29 10:40:00,59.14,59.17,59.07,59.08,88900.0,35.9666,35.9848,35.924,35.9301,88900.0
2010-10-29 10:45:00,59.08,59.08,59.02,59.07,178100.0,35.9301,35.9301,35.8936,35.924,178100.0
2010-10-29 10:50:00,59.06,59.09,59.0,59.07,110200.0,35.9179,35.9361,35.8814,35.924,110200.0
2010-10-29 10:55:00,59.08,59.15,59.08,59.15,64900.0,35.9301,35.9726,35.9301,35.9726,64900.0
2010-10-29 11:00:00,59.15,59.17,59.11,59.11,48200.0,35.9726,35.9848,35.9483,35.9483,48200.0
2010-10-29 11:05:00,59.11,59.24,59.09,59.23,123800.0,35.9483,36.0274,35.9361,36.0213,123800.0
2010-10-29 11:10:00,59.22,59.24,59.14,59.16,89900.0,36.0152,36.0274,35.9666,35.9787,89900.0
2010-10-29 11:15:00,59.16,59.18,59.12,59.17,188900.0,35.9787,35.9909,35.9544,35.9848,188900.0
2010-10-29 11:20:00,59.17,59.18,59.09,59.12,312900.0,35.9848,35.9909,35.9361,35.9544,312900.0
2010-10-29 11:25:00,59.12,59.17,59.1,59.1,132000.0,35.9544,35.9848,35.9422,35.9422,132000.0
2010-10-29 11:30:00,59.1,59.11,58.95,58.96,220200.0,35.9422,35.9483,35.851,35.8571,220200.0
2010-10-29 11:35:00,58.96,59.01,58.88,58.98,163000.0,35.8571,35.8875,35.8084,35.8692,163000.0
2010-10-29 11:40:00,58.98,59.01,58.91,58.92,175500.0,35.8692,35.8875,35.8267,35.8328,175500.0
2010-10-29 11:45:00,58.91,58.91,58.77,58.83,210600.0,35.8267,35.8267,35.7415,35.778,210600.0
2010-10-29 11:50:00,58.83,58.9,58.78,58.9,53500.0,35.778,35.8206,35.7476,35.8206,53500.0
2010-10-29 11:55:00,58.9,59.0,58.9,58.97,60700.0,35.8206,35.8814,35.8206,35.8632,60700.0
2010-10-29 12:00:00,58.97,59.05,58.97,59.04,38000.0,35.8632,35.9118,35.8632,35.9057,38000.0
2010-10-29 12:05:00,59.04,59.06,58.98,58.99,68400.0,35.9057,35.9179,35.8692,35.8753,68400.0
2010-10-29 12:10:00,58.99,59.01,58.94,58.99,31000.0,35.8753,35.8875,35.8449,35.8753,31000.0
2010-10-29 12:15:00,59.0,59.06,58.98,59.03,101700.0,35.8814,35.9179,35.8692,35.8997,101700.0
2010-10-29 12:20:00,59.03,59.06,59.02,59.03,23600.0,35.8997,35.9179,35.8936,35.8997,23600.0
2010-10-29 12:25:00,59.02,59.06,59.02,59.04,59200.0,35.8936,35.9179,35.8936,35.9057,59200.0
2010-10-29 12:30:00,59.04,59.1,59.04,59.08,56200.0,35.9057,35.9422,35.9057,35.9301,56200.0
2010-10-29 12:35:00,59.08,59.11,59.07,59.1,101500.0,35.9301,35.9483,35.924,35.9422,101500.0
2010-10-29 12:40:00,59.1,59.13,59.09,59.11,52500.0,35.9422,35.9605,35.9361,35.9483,52500.0
2010-10-29 12:45:00,59.11,59.11,59.05,59.09,61400.0,35.9483,35.9483,35.9118,35.9361,61400.0
2010-10-29 12:50:00,59.08,59.11,59.08,59.09,30200.0,35.9301,35.9483,35.9301,35.9361,30200.0
2010-10-29 12:55:00,59.08,59.11,59.08,59.1,18800.0,35.9301,35.9483,35.9301,35.9422,18800.0
2010-10-29 13:00:00,59.1,59.13,59.07,59.11,24500.0,35.9422,35.9605,35.924,35.9483,24500.0
2010-10-29 13:05:00,59.11,59.12,59.09,59.11,13400.0,35.9483,35.9544,35.9361,35.9483,13400.0
2010-10-29 13:10:00,59.11,59.14,59.08,59.1,72000.0,35.9483,35.9666,35.9301,35.9422,72000.0
2010-10-29 13:15:00,59.1,59.1,59.04,59.1,20400.0,35.9422,35.9422,35.9057,35.9422,20400.0
2010-10-29 13:20:00,59.11,59.18,59.11,59.16,35200.0,35.9483,35.9909,35.9483,35.9787,35200.0
2010-10-29 13:25:00,59.17,59.18,59.12,59.13,13300.0,35.9848,35.9909,35.9544,35.9605,13300.0
2010-10-29 13:30:00,59.14,59.14,59.11,59.13,43500.0,35.9666,35.9666,35.9483,35.9605,43500.0
2010-10-29 13:35:00,59.13,59.15,59.11,59.12,89100.0,35.9605,35.9726,35.9483,35.9544,89100.0
2010-10-29 13:40:00,59.12,59.15,59.1,59.14,26200.0,35.9544,35.9726,35.9422,35.9666,26200.0
2010-10-29 13:45:00,59.14,59.17,59.12,59.16,48000.0,35.9666,35.9848,35.9544,35.9787,48000.0
2010-10-29 13:50:00,59.15,59.2,59.15,59.2,80700.0,35.9726,36.003,35.9726,36.003,80700.0
2010-10-29 13:55:00,59.2,59.22,59.19,59.2,36900.0,36.003,36.0152,35.997,36.003,36900.0
2010-10-29 14:00:00,59.19,59.22,59.18,59.2,122400.0,35.997,36.0152,35.9909,36.003,122400.0
2010-10-29 14:05:00,59.2,59.24,59.2,59.23,43000.0,36.003,36.0274,36.003,36.0213,43000.0
2010-10-29 14:10:00,59.23,59.25,59.23,59.24,100400.0,36.0213,36.0334,36.0213,36.0274,100400.0
2010-10-29 14:15:00,59.24,59.25,59.2,59.22,117200.0,36.0274,36.0334,36.003,36.0152,117200.0
2010-10-29 14:20:00,59.22,59.28,59.19,59.22,106800.0,36.0152,36.0517,35.997,36.0152,106800.0
2010-10-29 14:25:00,59.22,59.24,59.16,59.17,79300.0,36.0152,36.0274,35.9787,35.9848,79300.0
2010-10-29 14:30:00,59.18,59.19,59.14,59.15,73300.0,35.9909,35.997,35.9666,35.9726,73300.0
2010-10-29 14:35:00,59.15,59.15,59.08,59.09,43300.0,35.9726,35.9726,35.9301,35.9361,43300.0
2010-10-29 14:40:00,59.09,59.14,59.09,59.12,62200.0,35.9361,35.9666,35.9361,35.9544,62200.0
2010-10-29 14:45:00,59.11,59.13,59.08,59.09,39500.0,35.9483,35.9605,35.9301,35.9361,39500.0
2010-10-29 14:50:00,59.09,59.11,59.07,59.08,34400.0,35.9361,35.9483,35.924,35.9301,34400.0
2010-10-29 14:55:00,59.08,59.08,59.03,59.04,87600.0,35.9301,35.9301,35.8997,35.9057,87600.0
2010-10-29 15:00:00,59.03,59.07,59.02,59.05,131300.0,35.8997,35.924,35.8936,35.9118,131300.0
2010-10-29 15:05:00,59.05,59.06,59.01,59.01,213000.0,35.9118,35.9179,35.8875,35.8875,213000.0
2010-10-29 15:10:00,59.01,59.06,59.0,59.05,60800.0,35.8875,35.9179,35.8814,35.9118,60800.0
2010-10-29 15:15:00,59.05,59.07,59.04,59.05,111500.0,35.9118,35.924,35.9057,35.9118,111500.0
2010-10-29 15:20:00,59.05,59.12,59.02,59.12,87100.0,35.9118,35.9544,35.8936,35.9544,87100.0
2010-10-29 15:25:00,59.12,59.16,59.12,59.15,111700.0,35.9544,35.9787,35.9544,35.9726,111700.0
2010-10-29 15:30:00,59.15,59.19,59.13,59.17,68600.0,35.9726,35.997,35.9605,35.9848,68600.0
2010-10-29 15:35:00,59.17,59.26,59.16,59.26,165800.0,35.9848,36.0395,35.9787,36.0395,165800.0
2010-10-29 15:40:00,59.26,59.3,59.24,59.29,102700.0,36.0395,36.0639,36.0274,36.0578,102700.0
2010-10-29 15:45:00,59.28,59.28,59.24,59.25,208000.0,36.0517,36.0517,36.0274,36.0334,208000.0
2010-10-29 15:50:00,59.26,59.27,59.2,59.23,187200.0,36.0395,36.0456,36.003,36.0213,187200.0
2010-10-29 15:55:00,59.23,59.25,59.19,59.2,398400.0,36.0213,36.0334,35.997,36.003,398400.0
2010-11-01 09:30:00,59.83,59.98,59.8,59.94,272300.0,36.3862,36.4774,36.3679,36.4531,272300.0
2010-11-01 09:35:00,59.94,59.98,59.88,59.95,274900.0,36.4531,36.4774,36.4166,36.4592,274900.0
2010-11-01 09:40:00,59.95,60.01,59.93,59.94,315200.0,36.4592,36.4957,36.447,36.4531,315200.0
2010-11-01 09:45:00,59.94,59.99,59.93,59.96,164200.0,36.4531,36.4835,36.447,36.4652,164200.0
2010-11-01 09:50:00,59.95,60.0,59.94,59.95,197300.0,36.4592,36.4896,36.4531,36.4592,197300.0
2010-11-01 09:55:00,59.96,59.97,59.91,59.96,121800.0,36.4652,36.4713,36.4348,36.4652,121800.0
2010-11-01 10:00:00,59.97,60.1,59.96,60.1,744100.0,36.4713,36.5504,36.4652,36.5504,744100.0
2010-11-01 10:05:00,60.1,60.17,60.09,60.1,692500.0,36.5504,36.593,36.5443,36.5504,692500.0
2010-11-01 10:10:00,60.1,60.15,60.06,60.15,184300.0,36.5504,36.5808,36.5261,36.5808,184300.0
2010-11-01 10:15:00,60.15,60.17,60.11,60.12,143000.0,36.5808,36.593,36.5565,36.5625,143000.0
2010-11-01 10:20:00,60.13,60.14,60.07,60.08,132100.0,36.5686,36.5747,36.5321,36.5382,132100.0
2010-11-01 10:25:00,60.08,60.08,60.02,60.08,102600.0,36.5382,36.5382,36.5017,36.5382,102600.0
2010-11-01 10:30:00,60.09,60.12,60.06,60.06,52200.0,36.5443,36.5625,36.5261,36.5261,52200.0
2010-11-01 10:35:00,60.05,60.08,60.0,60.02,81600.0,36.52,36.5382,36.4896,36.5017,81600.0
2010-11-01 10:40:00,60.02,60.07,60.01,60.06,55900.0,36.5017,36.5321,36.4957,36.5261,55900.0
2010-11-01 10:45:00,60.06,60.14,60.05,60.14,44200.0,36.5261,36.5747,36.52,36.5747,44200.0
2010-11-01 10:50:00,60.14,60.15,60.05,60.05,133200.0,36.5747,36.5808,36.52,36.52,133200.0
2010-11-01 10:55:00,60.04,60.06,60.01,60.04,84600.0,36.5139,36.5261,36.4957,36.5139,84600.0
2010-11-01 11:00:00,60.04,60.04,59.93,59.96,197000.0,36.5139,36.5139,36.447,36.4652,197000.0
2010-11-01 11:05:00,59.95,59.96,59.89,59.94,106600.0,36.4592,36.4652,36.4227,36.4531,106600.0
2010-11-01 11:10:00,59.95,59.98,59.93,59.97,183200.0,36.4592,36.4774,36.447,36.4713,183200.0
2010-11-01 11:15:00,59.98,59.98,59.87,59.91,120000.0,36.4774,36.4774,36.4105,36.4348,120000.0
2010-11-01 11:20:00,59.91,59.93,59.86,59.87,97600.0,36.4348,36.447,36.4044,36.4105,97600.0
2010-11-01 11:25:00,59.87,59.88,59.82,59.84,79600.0,36.4105,36.4166,36.3801,36.3923,79600.0
2010-11-01 11:30:00,59.84,59.84,59.76,59.76,72000.0,36.3923,36.3923,36.3436,36.3436,72000.0
2010-11-01 11:35:00,59.76,59.78,59.69,59.75,180600.0,36.3436,36.3558,36.301,36.3375,180600.0
2010-11-01 11:40:00,59.75,59.76,59.71,59.75,147800.0,36.3375,36.3436,36.3132,36.3375,147800.0
2010-11-01 11:45:00,59.74,59.84,59.72,59.82,80100.0,36.3314,36.3923,36.3193,36.3801,80100.0
2010-11-01 11:50:00,59.82,59.84,59.79,59.81,76100.0,36.3801,36.3923,36.3619,36.374,76100.0
2010-11-01 11:55:00,59.81,59.86,59.8,59.86,50900.0,36.374,36.4044,36.3679,36.4044,50900.0
2010-11-01 12:00:00,59.87,59.87,59.83,59.85,52900.0,36.4105,36.4105,36.3862,36.3983,52900.0
2010-11-01 12:05:00,59.85,59.87,59.83,59.83,61600.0,36.3983,36.4105,36.3862,36.3862,61600.0
2010-11-01 12:10:00,59.83,59.83,59.79,59.8,85800.0,36.3862,36.3862,36.3619,36.3679,85800.0
2010-11-01 12:15:00,59.8,59.85,59.78,59.78,139000.0,36.3679,36.3983,36.3558,36.3558,139000.0
2010-11-01 12:20:00,59.78,59.84,59.78,59.83,93600.0,36.3558,36.3923,36.3558,36.3862,93600.0
2010-11-01 12:25:00,59.84,59.84,59.78,59.8,107800.0,36.3923,36.3923,36.3558,36.3679,107800.0
2010-11-01 12:30:00,59.8,59.82,59.77,59.82,161800.0,36.3679,36.3801,36.3497,36.3801,161800.0
2010-11-01 12:35:00,59.82,59.82,59.76,59.8,163700.0,36.3801,36.3801,36.3436,36.3679,163700.0
2010-11-01 12:40:00,59.79,59.8,59.76,59.79,106800.0,36.3619,36.3679,36.3436,36.3619,106800.0
2010-11-01 12:45:00,59.79,59.79,59.7,59.7,129300.0,36.3619,36.3619,36.3071,36.3071,129300.0
2010-11-01 12:50:00,59.7,59.71,59.64,59.65,170700.0,36.3071,36.3132,36.2706,36.2767,170700.0
2010-11-01 12:55:00,59.65,59.68,59.64,59.68,118900.0,36.2767,36.295,36.2706,36.295,118900.0
2010-11-01 13:00:00,59.68,59.75,59.67,59.68,103600.0,36.295,36.3375,36.2889,36.295,103600.0
2010-11-01 13:05:00,59.67,59.72,59.62,59.72,81000.0,36.2889,36.3193,36.2585,36.3193,81000.0
2010-11-01 13:10:00,59.72,59.74,59.71,59.72,40300.0,36.3193,36.3314,36.3132,36.3193,40300.0
2010-11-01 13:15:00,59.71,59.73,59.69,59.71,54700.0,36.3132,36.3254,36.301,36.3132,54700.0
2010-11-01 13:20:00,59.71,59.71,59.63,59.65,46200.0,36.3132,36.3132,36.2646,36.2767,46200.0
2010-11-01 13:25:00,59.66,59.66,59.59,59.64,50900.0,36.2828,36.2828,36.2402,36.2706,50900.0
2010-11-01 13:30:00,59.65,59.69,59.65,59.69,108300.0,36.2767,36.301,36.2767,36.301,108300.0
2010-11-01 13:35:00,59.69,59.73,59.67,59.72,44400.0,36.301,36.3254,36.2889,36.3193,44400.0
2010-11-01 13:40:00,59.72,59.77,59.72,59.76,37300.0,36.3193,36.3497,36.3193,36.3436,37300.0
2010-11-01 13:45:00,59.76,59.82,59.76,59.81,37400.0,36.3436,36.3801,36.3436,36.374,37400.0
2010-11-01 13:50:00,59.81,59.83,59.78,59.79,19900.0,36.374,36.3862,36.3558,36.3619,19900.0
2010-11-01 13:55:00,59.79,59.8,59.77,59.78,32600.0,36.3619,36.3679,36.3497,36.3558,32600.0
2010-11-01 14:00:00,59.77,59.81,59.76,59.77,43300.0,36.3497,36.374,36.3436,36.3497,43300.0
2010-11-01 14:05:00,59.76,59.76,59.73,59.73,67500.0,36.3436,36.3436,36.3254,36.3254,67500.0
2010-11-01 14:10:00,59.73,59.74,59.68,59.7,72800.0,36.3254,36.3314,36.295,36.3071,72800.0
2010-11-01 14:15:00,59.7,59.72,59.67,59.72,52700.0,36.3071,36.3193,36.2889,36.3193,52700.0
2010-11-01 14:20:00,59.72,59.77,59.7,59.74,62800.0,36.3193,36.3497,36.3071,36.3314,62800.0
2010-11-01 14:25:00,59.74,59.74,59.64,59.64,158800.0,36.3314,36.3314,36.2706,36.2706,158800.0
2010-11-01 14:30:00,59.63,59.67,59.61,59.65,83400.0,36.2646,36.2889,36.2524,36.2767,83400.0
2010-11-01 14:35:00,59.65,59.65,59.49,59.49,87100.0,36.2767,36.2767,36.1794,36.1794,87100.0
2010-11-01 14:40:00,59.49,59.5,59.43,59.48,200500.0,36.1794,36.1855,36.1429,36.1733,200500.0
2010-11-01 14:45:00,59.48,59.49,59.4,59.41,157700.0,36.1733,36.1794,36.1247,36.1308,157700.0
2010-11-01 14:50:00,59.4,59.49,59.4,59.46,61300.0,36.1247,36.1794,36.1247,36.1612,61300.0
2010-11-01 14:55:00,59.47,59.47,59.39,59.43,153500.0,36.1672,36.1672,36.1186,36.1429,153500.0
2010-11-01 15:00:00,59.44,59.45,59.39,59.4,104200.0,36.149,36.1551,36.1186,36.1247,104200.0
2010-11-01 15:05:00,59.4,59.4,59.16,59.19,413200.0,36.1247,36.1247,35.9787,35.997,413200.0
2010-11-01 15:10:00,59.19,59.21,59.1,59.1,348300.0,35.997,36.0091,35.9422,35.9422,348300.0
2010-11-01 15:15:00,59.1,59.14,59.07,59.09,245100.0,35.9422,35.9666,35.924,35.9361,245100.0
2010-11-01 15:20:00,59.1,59.19,59.07,59.18,219300.0,35.9422,35.997,35.924,35.9909,219300.0
2010-11-01 15:25:00,59.18,59.26,59.18,59.24,122700.0,35.9909,36.0395,35.9909,36.0274,122700.0
2010-11-01 15:30:00,59.24,59.3,59.23,59.27,105600.0,36.0274,36.0639,36.0213,36.0456,105600.0
2010-11-01 15:35:00,59.26,59.26,59.19,59.21,207900.0,36.0395,36.0395,35.997,36.0091,207900.0
2010-11-01 15:40:00,59.21,59.24,59.19,59.19,58200.0,36.0091,36.0274,35.997,35.997,58200.0
2010-11-01 15:45:00,59.2,59.3,59.2,59.28,300400.0,36.003,36.0639,36.003,36.0517,300400.0
2010-11-01 15:50:00,59.27,59.31,59.23,59.27,371800.0,36.0456,36.0699,36.0213,36.0456,371800.0
2010-11-01 15:55:00,59.27,59.39,59.27,59.37,704300.0,36.0456,36.1186,36.0456,36.1064,704300.0
2010-11-02 09:30:00,59.86,59.92,59.75,59.75,409000.0,36.4044,36.4409,36.3375,36.3375,409000.0
2010-11-02 09:35:00,59.75,59.76,59.55,59.67,167500.0,36.3375,36.3436,36.2159,36.2889,167500.0
2010-11-02 09:40:00,59.67,59.71,59.54,59.67,328300.0,36.2889,36.3132,36.2098,36.2889,328300.0
2010-11-02 09:45:00,59.68,59.73,59.59,59.7,181900.0,36.295,36.3254,36.2402,36.3071,181900.0
2010-11-02 09:50:00,59.7,59.83,59.67,59.79,157000.0,36.3071,36.3862,36.2889,36.3619,157000.0
2010-11-02 09:55:00,59.79,59.82,59.68,59.69,102700.0,36.3619,36.3801,36.295,36.301,102700.0
2010-11-02 10:00:00,59.68,59.73,59.64,59.68,126300.0,36.295,36.3254,36.2706,36.295,126300.0
2010-11-02 10:05:00,59.69,59.74,59.66,59.69,128000.0,36.301,36.3314,36.2828,36.301,128000.0
2010-11-02 10:10:00,59.68,59.69,59.58,59.61,138200.0,36.295,36.301,36.2341,36.2524,138200.0
2010-11-02 10:15:00,59.61,59.69,59.57,59.69,135500.0,36.2524,36.301,36.2281,36.301,135500.0
2010-11-02 10:20:00,59.68,59.79,59.67,59.67,79300.0,36.295,36.3619,36.2889,36.2889,79300.0
2010-11-02 10:25:00,59.67,59.71,59.64,59.68,129400.0,36.2889,36.3132,36.2706,36.295,129400.0
2010-11-02 10:30:00,59.68,59.74,59.61,59.61,129400.0,36.295,36.3314,36.2524,36.2524,129400.0
2010-11-02 10:35:00,59.61,59.63,59.56,59.62,117100.0,36.2524,36.2646,36.222,36.2585,117100.0
2010-11-02 10:40:00,59.61,59.65,59.59,59.64,66700.0,36.2524,36.2767,36.2402,36.2706,66700.0
2010-11-02 10:45:00,59.64,59.71,59.62,59.69,86800.0,36.2706,36.3132,36.2585,36.301,86800.0
2010-11-02 10:50:00,59.69,59.72,59.67,59.7,73800.0,36.301,36.3193,36.2889,36.3071,73800.0
2010-11-02 10:55:00,59.69,59.72,59.63,59.71,112900.0,36.301,36.3193,36.2646,36.3132,112900.0
2010-11-02 11:00:00,59.71,59.77,59.69,59.75,71000.0,36.3132,36.3497,36.301,36.3375,71000.0
2010-11-02 11:05:00,59.76,59.83,59.76,59.82,197600.0,36.3436,36.3862,36.3436,36.3801,197600.0
2010-11-02 11:10:00,59.82,59.87,59.79,59.83,107700.0,36.3801,36.4105,36.3619,36.3862,107700.0
2010-11-02 11:15:00,59.83,59.87,59.8,59.84,68700.0,36.3862,36.4105,36.3679,36.3923,68700.0
2010-11-02 11:20:00,59.84,59.86,59.81,59.83,44100.0,36.3923,36.4044,36.374,36.3862,44100.0
2010-11-02 11:25:00,59.83,59.86,59.8,59.81,42100.0,36.3862,36.4044,36.3679,36.374,42100.0
2010-11-02 11:30:00,59.82,59.86,59.81,59.84,27300.0,36.3801,36.4044,36.374,36.3923,27300.0
2010-11-02 11:35:00,59.85,59.86,59.82,59.83,69500.0,36.3983,36.4044,36.3801,36.3862,69500.0
2010-11-02 11:40:00,59.82,59.84,59.79,59.82,40200.0,36.3801,36.3923,36.3619,36.3801,40200.0
2010-11-02 11:45:00,59.82,59.85,59.78,59.79,150700.0,36.3801,36.3983,36.3558,36.3619,150700.0
2010-11-02 11:50:00,59.79,59.86,59.79,59.83,48000.0,36.3619,36.4044,36.3619,36.3862,48000.0
2010-11-02 11:55:00,59.83,59.89,59.82,59.86,56100.0,36.3862,36.4227,36.3801,36.4044,56100.0
2010-11-02 12:00:00,59.86,59.9,59.84,59.9,76300.0,36.4044,36.4288,36.3923,36.4288,76300.0
2010-11-02 12:05:00,59.9,59.93,59.86,59.93,181900.0,36.4288,36.447,36.4044,36.447,181900.0
2010-11-02 12:10:00,59.93,59.94,59.88,59.91,63800.0,36.447,36.4531,36.4166,36.4348,63800.0
2010-11-02 12:15:00,59.92,59.96,59.91,59.96,61700.0,36.4409,36.4652,36.4348,36.4652,61700.0
2010-11-02 12:20:00,59.95,59.97,59.93,59.93,32000.0,36.4592,36.4713,36.447,36.447,32000.0
2010-11-02 12:25:00,59.94,59.96,59.93,59.95,25700.0,36.4531,36.4652,36.447,36.4592,25700.0
2010-11-02 12:30:00,59.95,59.96,59.93,59.93,134700.0,36.4592,36.4652,36.447,36.447,134700.0
2010-11-02 12:35:00,59.94,59.98,59.94,59.98,44600.0,36.4531,36.4774,36.4531,36.4774,44600.0
2010-11-02 12:40:00,59.97,60.02,59.97,60.01,43700.0,36.4713,36.5017,36.4713,36.4957,43700.0
2010-11-02 12:45:00,60.02,60.09,60.01,60.07,93200.0,36.5017,36.5443,36.4957,36.5321,93200.0
2010-11-02 12:50:00,60.07,60.09,60.06,60.06,30400.0,36.5321,36.5443,36.5261,36.5261,30400.0
2010-11-02 12:55:00,60.06,60.1,60.06,60.09,38500.0,36.5261,36.5504,36.5261,36.5443,38500.0
2010-11-02 13:00:00,60.09,60.11,60.09,60.11,75000.0,36.5443,36.5565,36.5443,36.5565,75000.0
2010-11-02 13:05:00,60.11,60.13,60.09,60.12,28300.0,36.5565,36.5686,36.5443,36.5625,28300.0
2010-11-02 13:10:00,60.13,60.14,60.1,60.13,42600.0,36.5686,36.5747,36.5504,36.5686,42600.0
2010-11-02 13:15:00,60.12,60.12,60.07,60.07,18400.0,36.5625,36.5625,36.5321,36.5321,18400.0
2010-11-02 13:20:00,60.08,60.1,60.06,60.09,68600.0,36.5382,36.5504,36.5261,36.5443,68600.0
2010-11-02 13:25:00,60.1,60.12,60.08,60.11,26300.0,36.5504,36.5625,36.5382,36.5565,26300.0
2010-11-02 13:30:00,60.11,60.13,60.09,60.12,59500.0,36.5565,36.5686,36.5443,36.5625,59500.0
2010-11-02 13:35:00,60.12,60.15,60.11,60.13,41000.0,36.5625,36.5808,36.5565,36.5686,41000.0
2010-11-02 13:40:00,60.13,60.2,60.13,60.2,87600.0,36.5686,36.6112,36.5686,36.6112,87600.0
2010-11-02 13:45:00,60.2,60.22,60.17,60.21,85300.0,36.6112,36.6234,36.593,36.6173,85300.0
2010-11-02 13:50:00,60.21,60.23,60.19,60.2,38700.0,36.6173,36.6294,36.6051,36.6112,38700.0
2010-11-02 13:55:00,60.21,60.24,60.21,60.23,162000.0,36.6173,36.6355,36.6173,36.6294,162000.0
2010-11-02 14:00:00,60.22,60.23,60.18,60.18,64600.0,36.6234,36.6294,36.599,36.599,64600.0
2010-11-02 14:05:00,60.17,60.2,60.16,60.17,45000.0,36.593,36.6112,36.5869,36.593,45000.0
2010-11-02 14:10:00,60.17,60.18,60.14,60.16,72700.0,36.593,36.599,36.5747,36.5869,72700.0
2010-11-02 14:15:00,60.16,60.17,60.09,60.1,53100.0,36.5869,36.593,36.5443,36.5504,53100.0
2010-11-02 14:20:00,60.1,60.12,60.08,60.09,43700.0,36.5504,36.5625,36.5382,36.5443,43700.0
2010-11-02 14:25:00,60.09,60.16,60.09,60.12,84300.0,36.5443,36.5869,36.5443,36.5625,84300.0
2010-11-02 14:30:00,60.12,60.15,60.09,60.09,63700.0,36.5625,36.5808,36.5443,36.5443,63700.0
2010-11-02 14:35:00,60.1,60.13,60.07,60.07,100800.0,36.5504,36.5686,36.5321,36.5321,100800.0
2010-11-02 14:40:00,60.08,60.1,60.04,60.04,96200.0,36.5382,36.5504,36.5139,36.5139,96200.0
2010-11-02 14:45:00,60.04,60.08,60.03,60.07,64700.0,36.5139,36.5382,36.5078,36.5321,64700.0
2010-11-02 14:50:00,60.06,60.11,60.06,60.08,84500.0,36.5261,36.5565,36.5261,36.5382,84500.0
2010-11-02 14:55:00,60.08,60.09,60.05,60.07,60500.0,36.5382,36.5443,36.52,36.5321,60500.0
2010-11-02 15:00:00,60.08,60.13,60.08,60.12,82400.0,36.5382,36.5686,36.5382,36.5625,82400.0
2010-11-02 15:05:00,60.12,60.15,60.11,60.14,141700.0,36.5625,36.5808,36.5565,36.5747,141700.0
2010-11-02 15:10:00,60.14,60.18,60.14,60.16,107700.0,36.5747,36.599,36.5747,36.5869,107700.0
2010-11-02 15:15:00,60.16,60.19,60.14,60.18,96900.0,36.5869,36.6051,36.5747,36.599,96900.0
2010-11-02 15:20:00,60.17,60.17,60.15,60.17,62200.0,36.593,36.593,36.5808,36.593,62200.0
2010-11-02 15:25:00,60.17,60.18,60.12,60.12,92100.0,36.593,36.599,36.5625,36.5625,92100.0
2010-11-02 15:30:00,60.12,60.13,60.08,60.1,230700.0,36.5625,36.5686,36.5382,36.5504,230700.0
2010-11-02 15:35:00,60.1,60.13,60.02,60.02,283400.0,36.5504,36.5686,36.5017,36.5017,283400.0
2010-11-02 15:40:00,60.02,60.05,59.98,59.98,371000.0,36.5017,36.52,36.4774,36.4774,371000.0
2010-11-02 15:45:00,59.98,60.06,59.98,60.04,534200.0,36.4774,36.5261,36.4774,36.5139,534200.0
2010-11-02 15:50:00,60.04,60.09,60.04,60.07,470700.0,36.5139,36.5443,36.5139,36.5321,470700.0
2010-11-02 15:55:00,60.06,60.07,59.95,59.96,997700.0,36.5261,36.5321,36.4592,36.4652,997700.0
2010-11-03 09:30:00,60.16,60.21,60.0,60.07,310200.0,36.5869,36.6173,36.4896,36.5321,310200.0
2010-11-03 09:35:00,60.07,60.11,59.9,59.92,296100.0,36.5321,36.5565,36.4288,36.4409,296100.0
2010-11-03 09:40:00,59.92,59.98,59.77,59.78,339100.0,36.4409,36.4774,36.3497,36.3558,339100.0
2010-11-03 09:45:00,59.78,59.8,59.7,59.8,416300.0,36.3558,36.3679,36.3071,36.3679,416300.0
2010-11-03 09:50:00,59.79,59.81,59.75,59.78,266700.0,36.3619,36.374,36.3375,36.3558,266700.0
2010-11-03 09:55:00,59.78,59.86,59.78,59.81,144900.0,36.3558,36.4044,36.3558,36.374,144900.0
2010-11-03 10:00:00,59.82,59.92,59.75,59.78,345000.0,36.3801,36.4409,36.3375,36.3558,345000.0
2010-11-03 10:05:00,59.77,59.85,59.75,59.85,143200.0,36.3497,36.3983,36.3375,36.3983,143200.0
2010-11-03 10:10:00,59.85,59.9,59.84,59.9,135900.0,36.3983,36.4288,36.3923,36.4288,135900.0
2010-11-03 10:15:00,59.9,59.95,59.87,59.87,104000.0,36.4288,36.4592,36.4105,36.4105,104000.0
2010-11-03 10:20:00,59.88,59.92,59.85,59.85,110800.0,36.4166,36.4409,36.3983,36.3983,110800.0
2010-11-03 10:25:00,59.86,59.93,59.85,59.85,245300.0,36.4044,36.447,36.3983,36.3983,245300.0
2010-11-03 10:30:00,59.87,60.02,59.86,59.99,549600.0,36.4105,36.5017,36.4044,36.4835,549600.0
2010-11-03 10:35:00,60.0,60.07,59.99,60.03,159400.0,36.4896,36.5321,36.4835,36.5078,159400.0
2010-11-03 10:40:00,60.03,60.03,59.88,59.89,149500.0,36.5078,36.5078,36.4166,36.4227,149500.0
2010-11-03 10:45:00,59.89,59.89,59.78,59.78,328900.0,36.4227,36.4227,36.3558,36.3558,328900.0
2010-11-03 10:50:00,59.78,59.86,59.78,59.83,169500.0,36.3558,36.4044,36.3558,36.3862,169500.0
2010-11-03 10:55:00,59.83,59.84,59.77,59.78,80800.0,36.3862,36.3923,36.3497,36.3558,80800.0
2010-11-03 11:00:00,59.78,59.8,59.73,59.77,129600.0,36.3558,36.3679,36.3254,36.3497,129600.0
2010-11-03 11:05:00,59.77,59.77,59.64,59.64,180100.0,36.3497,36.3497,36.2706,36.2706,180100.0
2010-11-03 11:10:00,59.64,59.64,59.53,59.57,264800.0,36.2706,36.2706,36.2037,36.2281,264800.0
2010-11-03 11:15:00,59.57,59.63,59.53,59.59,266200.0,36.2281,36.2646,36.2037,36.2402,266200.0
2010-11-03 11:20:00,59.6,59.64,59.56,59.61,144000.0,36.2463,36.2706,36.222,36.2524,144000.0
2010-11-03 11:25:00,59.6,59.69,59.56,59.67,159300.0,36.2463,36.301,36.222,36.2889,159300.0
2010-11-03 11:30:00,59.67,59.67,59.61,59.64,196400.0,36.2889,36.2889,36.2524,36.2706,196400.0
2010-11-03 11:35:00,59.64,59.73,59.63,59.72,197600.0,36.2706,36.3254,36.2646,36.3193,197600.0
2010-11-03 11:40:00,59.73,59.76,59.67,59.68,94900.0,36.3254,36.3436,36.2889,36.295,94900.0
2010-11-03 11:45:00,59.68,59.7,59.65,59.69,98200.0,36.295,36.3071,36.2767,36.301,98200.0
2010-11-03 11:50:00,59.7,59.72,59.64,59.64,114900.0,36.3071,36.3193,36.2706,36.2706,114900.0
2010-11-03 11:55:00,59.63,59.64,59.59,59.64,99100.0,36.2646,36.2706,36.2402,36.2706,99100.0
2010-11-03 12:00:00,59.64,59.64,59.49,59.52,172600.0,36.2706,36.2706,36.1794,36.1977,172600.0
2010-11-03 12:05:00,59.51,59.54,59.48,59.53,345600.0,36.1916,36.2098,36.1733,36.2037,345600.0
2010-11-03 12:10:00,59.52,59.57,59.52,59.56,75400.0,36.1977,36.2281,36.1977,36.222,75400.0
2010-11-03 12:15:00,59.55,59.57,59.52,59.55,54000.0,36.2159,36.2281,36.1977,36.2159,54000.0
2010-11-03 12:20:00,59.55,59.56,59.53,59.55,57300.0,36.2159,36.222,36.2037,36.2159,57300.0
2010-11-03 12:25:00,59.54,59.59,59.53,59.59,78500.0,36.2098,36.2402,36.2037,36.2402,78500.0
2010-11-03 12:30:00,59.6,59.67,59.58,59.66,127600.0,36.2463,36.2889,36.2341,36.2828,127600.0
2010-11-03 12:35:00,59.67,59.67,59.6,59.6,46600.0,36.2889,36.2889,36.2463,36.2463,46600.0
2010-11-03 12:40:00,59.6,59.62,59.55,59.58,75600.0,36.2463,36.2585,36.2159,36.2341,75600.0
2010-11-03 12:45:00,59.58,59.61,59.55,59.56,62000.0,36.2341,36.2524,36.2159,36.222,62000.0
2010-11-03 12:50:00,59.55,59.58,59.52,59.58,81300.0,36.2159,36.2341,36.1977,36.2341,81300.0
2010-11-03 12:55:00,59.58,59.59,59.55,59.55,62900.0,36.2341,36.2402,36.2159,36.2159,62900.0
2010-11-03 13:00:00,59.55,59.65,59.55,59.63,79000.0,36.2159,36.2767,36.2159,36.2646,79000.0
2010-11-03 13:05:00,59.63,59.67,59.59,59.59,61300.0,36.2646,36.2889,36.2402,36.2402,61300.0
2010-11-03 13:10:00,59.59,59.62,59.58,59.62,51100.0,36.2402,36.2585,36.2341,36.2585,51100.0
2010-11-03 13:15:00,59.61,59.62,59.55,59.55,98500.0,36.2524,36.2585,36.2159,36.2159,98500.0
2010-11-03 13:20:00,59.56,59.58,59.55,59.56,43100.0,36.222,36.2341,36.2159,36.222,43100.0
2010-11-03 13:25:00,59.57,59.57,59.51,59.52,105300.0,36.2281,36.2281,36.1916,36.1977,105300.0
2010-11-03 13:30:00,59.52,59.58,59.51,59.56,104500.0,36.1977,36.2341,36.1916,36.222,104500.0
2010-11-03 13:35:00,59.56,59.56,59.5,59.52,121500.0,36.222,36.222,36.1855,36.1977,121500.0
2010-11-03 13:40:00,59.52,59.54,59.5,59.53,96900.0,36.1977,36.2098,36.1855,36.2037,96900.0
2010-11-03 13:45:00,59.54,59.6,59.54,59.59,94800.0,36.2098,36.2463,36.2098,36.2402,94800.0
2010-11-03 13:50:00,59.59,59.62,59.57,59.61,52500.0,36.2402,36.2585,36.2281,36.2524,52500.0
2010-11-03 13:55:00,59.61,59.62,59.58,59.58,142900.0,36.2524,36.2585,36.2341,36.2341,142900.0
2010-11-03 14:00:00,59.58,59.67,59.56,59.66,392700.0,36.2341,36.2889,36.222,36.2828,392700.0
2010-11-03 14:05:00,59.67,59.68,59.57,59.61,244200.0,36.2889,36.295,36.2281,36.2524,244200.0
2010-11-03 14:10:00,59.61,59.63,59.35,59.49,262300.0,36.2524,36.2646,36.0943,36.1794,262300.0
2010-11-03 14:15:00,59.48,59.79,59.42,59.68,890400.0,36.1733,36.3619,36.1368,36.295,890400.0
2010-11-03 14:20:00,59.68,59.96,59.52,59.64,825100.0,36.295,36.4652,36.1977,36.2706,825100.0
2010-11-03 14:25:00,59.64,59.67,59.32,59.38,969400.0,36.2706,36.2889,36.076,36.1125,969400.0
2010-11-03 14:30:00,59.37,59.41,59.19,59.34,626900.0,36.1064,36.1308,35.997,36.0882,626900.0
2010-11-03 14:35:00,59.35,59.57,59.3,59.51,382700.0,36.0943,36.2281,36.0639,36.1916,382700.0
2010-11-03 14:40:00,59.51,59.65,59.39,59.65,517400.0,36.1916,36.2767,36.1186,36.2767,517400.0
2010-11-03 14:45:00,59.65,59.68,59.55,59.64,435600.0,36.2767,36.295,36.2159,36.2706,435600.0
2010-11-03 14:50:00,59.65,59.79,59.63,59.75,329100.0,36.2767,36.3619,36.2646,36.3375,329100.0
2010-11-03 14:55:00,59.74,59.95,59.74,59.89,500400.0,36.3314,36.4592,36.3314,36.4227,500400.0
2010-11-03 15:00:00,59.89,59.99,59.85,59.94,368500.0,36.4227,36.4835,36.3983,36.4531,368500.0
2010-11-03 15:05:00,59.94,60.03,59.93,60.01,472200.0,36.4531,36.5078,36.447,36.4957,472200.0
2010-11-03 15:10:00,60.02,60.09,59.99,60.0,573800.0,36.5017,36.5443,36.4835,36.4896,573800.0
2010-11-03 15:15:00,60.0,60.1,60.0,60.01,169700.0,36.4896,36.5504,36.4896,36.4957,169700.0
2010-11-03 15:20:00,60.01,60.04,59.94,60.04,325700.0,36.4957,36.5139,36.4531,36.5139,325700.0
2010-11-03 15:25:00,60.03,60.05,59.97,59.98,282500.0,36.5078,36.52,36.4713,36.4774,282500.0
2010-11-03 15:30:00,59.97,60.05,59.93,59.99,563000.0,36.4713,36.52,36.447,36.4835,563000.0
2010-11-03 15:35:00,59.99,60.04,59.98,59.99,358300.0,36.4835,36.5139,36.4774,36.4835,358300.0
2010-11-03 15:40:00,59.99,59.99,59.92,59.96,185400.0,36.4835,36.4835,36.4409,36.4652,185400.0
2010-11-03 15:45:00,59.96,60.02,59.93,60.02,484200.0,36.4652,36.5017,36.447,36.5017,484200.0
2010-11-03 15:50:00,60.01,60.04,59.95,59.99,494800.0,36.4957,36.5139,36.4592,36.4835,494800.0
2010-11-03 15:55:00,59.98,60.11,59.98,60.11,595700.0,36.4774,36.5565,36.4774,36.5565,595700.0
2010-11-04 09:30:00,60.96,61.1,60.94,61.1,587000.0,37.0734,37.1585,37.0612,37.1585,587000.0
2010-11-04 09:35:00,61.09,61.2,61.06,61.2,362000.0,37.1525,37.2194,37.1342,37.2194,362000.0
2010-11-04 09:40:00,61.21,61.29,61.2,61.27,596500.0,37.2254,37.2741,37.2194,37.2619,596500.0
2010-11-04 09:45:00,61.26,61.37,61.24,61.3,464400.0,37.2559,37.3227,37.2437,37.2802,464400.0
2010-11-04 09:50:00,61.3,61.46,61.27,61.45,251500.0,37.2802,37.3775,37.2619,37.3714,251500.0
2010-11-04 09:55:00,61.45,61.46,61.4,61.46,145100.0,37.3714,37.3775,37.341,37.3775,145100.0
2010-11-04 10:00:00,61.45,61.48,61.33,61.33,213000.0,37.3714,37.3896,37.2984,37.2984,213000.0
2010-11-04 10:05:00,61.33,61.34,61.28,61.32,199700.0,37.2984,37.3045,37.268,37.2923,199700.0
2010-11-04 10:10:00,61.32,61.38,61.29,61.29,128200.0,37.2923,37.3288,37.2741,37.2741,128200.0
2010-11-04 10:15:00,61.3,61.41,61.28,61.4,86100.0,37.2802,37.3471,37.268,37.341,86100.0
2010-11-04 10:20:00,61.41,61.48,61.37,61.47,202000.0,37.3471,37.3896,37.3227,37.3836,202000.0
2010-11-04 10:25:00,61.48,61.57,61.45,61.55,219400.0,37.3896,37.4444,37.3714,37.4322,219400.0
2010-11-04 10:30:00,61.55,61.55,61.49,61.51,396600.0,37.4322,37.4322,37.3957,37.4079,396600.0
2010-11-04 10:35:00,61.51,61.54,61.46,61.48,232200.0,37.4079,37.4261,37.3775,37.3896,232200.0
2010-11-04 10:40:00,61.49,61.5,61.46,61.49,86600.0,37.3957,37.4018,37.3775,37.3957,86600.0
2010-11-04 10:45:00,61.49,61.51,61.46,61.48,148600.0,37.3957,37.4079,37.3775,37.3896,148600.0
2010-11-04 10:50:00,61.49,61.55,61.48,61.54,138400.0,37.3957,37.4322,37.3896,37.4261,138400.0
2010-11-04 10:55:00,61.54,61.68,61.53,61.66,319500.0,37.4261,37.5113,37.4201,37.4991,319500.0
2010-11-04 11:00:00,61.67,61.73,61.65,61.71,264600.0,37.5052,37.5417,37.493,37.5295,264600.0
2010-11-04 11:05:00,61.7,61.71,61.62,61.67,159300.0,37.5234,37.5295,37.4748,37.5052,159300.0
2010-11-04 11:10:00,61.66,61.68,61.62,61.65,164300.0,37.4991,37.5113,37.4748,37.493,164300.0
2010-11-04 11:15:00,61.66,61.73,61.63,61.68,316700.0,37.4991,37.5417,37.4809,37.5113,316700.0
2010-11-04 11:20:00,61.68,61.69,61.6,61.63,112500.0,37.5113,37.5174,37.4626,37.4809,112500.0
2010-11-04 11:25:00,61.64,61.65,61.6,61.61,103600.0,37.487,37.493,37.4626,37.4687,103600.0
2010-11-04 11:30:00,61.62,61.66,61.61,61.62,93500.0,37.4748,37.4991,37.4687,37.4748,93500.0
2010-11-04 11:35:00,61.62,61.66,61.62,61.63,124300.0,37.4748,37.4991,37.4748,37.4809,124300.0
2010-11-04 11:40:00,61.64,61.71,61.64,61.64,257200.0,37.487,37.5295,37.487,37.487,257200.0
2010-11-04 11:45:00,61.65,61.68,61.62,61.65,97500.0,37.493,37.5113,37.4748,37.493,97500.0
2010-11-04 11:50:00,61.65,61.67,61.62,61.66,147700.0,37.493,37.5052,37.4748,37.4991,147700.0
2010-11-04 11:55:00,61.66,61.69,61.63,61.65,102600.0,37.4991,37.5174,37.4809,37.493,102600.0
2010-11-04 12:00:00,61.64,61.66,61.6,61.64,544200.0,37.487,37.4991,37.4626,37.487,544200.0
2010-11-04 12:05:00,61.64,61.68,61.6,61.65,235600.0,37.487,37.5113,37.4626,37.493,235600.0
2010-11-04 12:10:00,61.65,61.69,61.63,61.67,192400.0,37.493,37.5174,37.4809,37.5052,192400.0
2010-11-04 12:15:00,61.68,61.72,61.65,61.71,92000.0,37.5113,37.5356,37.493,37.5295,92000.0
2010-11-04 12:20:00,61.71,61.76,61.69,61.76,130100.0,37.5295,37.5599,37.5174,37.5599,130100.0
2010-11-04 12:25:00,61.75,61.77,61.7,61.7,54700.0,37.5538,37.566,37.5234,37.5234,54700.0
2010-11-04 12:30:00,61.71,61.78,61.7,61.77,176400.0,37.5295,37.5721,37.5234,37.566,176400.0
2010-11-04 12:35:00,61.77,61.81,61.74,61.8,223700.0,37.566,37.5903,37.5478,37.5843,223700.0
2010-11-04 12:40:00,61.79,61.81,61.78,61.8,60300.0,37.5782,37.5903,37.5721,37.5843,60300.0
2010-11-04 12:45:00,61.81,61.81,61.72,61.74,122800.0,37.5903,37.5903,37.5356,37.5478,122800.0
2010-11-04 12:50:00,61.73,61.77,61.72,61.75,50100.0,37.5417,37.566,37.5356,37.5538,50100.0
2010-11-04 12:55:00,61.75,61.81,61.75,61.81,87300.0,37.5538,37.5903,37.5538,37.5903,87300.0
2010-11-04 13:00:00,61.82,61.83,61.79,61.83,64100.0,37.5964,37.6025,37.5782,37.6025,64100.0
2010-11-04 13:05:00,61.83,61.83,61.79,61.82,158400.0,37.6025,37.6025,37.5782,37.5964,158400.0
2010-11-04 13:10:00,61.82,61.82,61.77,61.78,184100.0,37.5964,37.5964,37.566,37.5721,184100.0
2010-11-04 13:15:00,61.78,61.81,61.75,61.75,148900.0,37.5721,37.5903,37.5538,37.5538,148900.0
2010-11-04 13:20:00,61.76,61.81,61.75,61.8,156700.0,37.5599,37.5903,37.5538,37.5843,156700.0
2010-11-04 13:25:00,61.8,61.84,61.79,61.82,57400.0,37.5843,37.6086,37.5782,37.5964,57400.0
2010-11-04 13:30:00,61.82,61.85,61.75,61.75,110200.0,37.5964,37.6147,37.5538,37.5538,110200.0
2010-11-04 13:35:00,61.75,61.77,61.72,61.74,86800.0,37.5538,37.566,37.5356,37.5478,86800.0
2010-11-04 13:40:00,61.74,61.76,61.73,61.75,39600.0,37.5478,37.5599,37.5417,37.5538,39600.0
2010-11-04 13:45:00,61.74,61.8,61.72,61.79,71300.0,37.5478,37.5843,37.5356,37.5782,71300.0
2010-11-04 13:50:00,61.79,61.8,61.77,61.78,82400.0,37.5782,37.5843,37.566,37.5721,82400.0
2010-11-04 13:55:00,61.78,61.81,61.76,61.76,46800.0,37.5721,37.5903,37.5599,37.5599,46800.0
2010-11-04 14:00:00,61.76,61.78,61.69,61.7,71700.0,37.5599,37.5721,37.5174,37.5234,71700.0
2010-11-04 14:05:00,61.7,61.71,61.64,61.68,100000.0,37.5234,37.5295,37.487,37.5113,100000.0
2010-11-04 14:10:00,61.69,61.77,61.67,61.75,105900.0,37.5174,37.566,37.5052,37.5538,105900.0
2010-11-04 14:15:00,61.75,61.77,61.73,61.76,135200.0,37.5538,37.566,37.5417,37.5599,135200.0
2010-11-04 14:20:00,61.77,61.85,61.77,61.8,255500.0,37.566,37.6147,37.566,37.5843,255500.0
2010-11-04 14:25:00,61.81,61.81,61.77,61.8,36900.0,37.5903,37.5903,37.566,37.5843,36900.0
2010-11-04 14:30:00,61.8,61.86,61.79,61.86,285500.0,37.5843,37.6207,37.5782,37.6207,285500.0
2010-11-04 14:35:00,61.85,61.97,61.85,61.97,414900.0,37.6147,37.6876,37.6147,37.6876,414900.0
2010-11-04 14:40:00,61.97,61.97,61.87,61.9,260700.0,37.6876,37.6876,37.6268,37.6451,260700.0
2010-11-04 14:45:00,61.9,61.91,61.87,61.88,251500.0,37.6451,37.6512,37.6268,37.6329,251500.0
2010-11-04 14:50:00,61.87,61.89,61.85,61.86,194900.0,37.6268,37.639,37.6147,37.6207,194900.0
2010-11-04 14:55:00,61.86,61.9,61.85,61.85,147300.0,37.6207,37.6451,37.6147,37.6147,147300.0
2010-11-04 15:00:00,61.85,61.88,61.81,61.83,136900.0,37.6147,37.6329,37.5903,37.6025,136900.0
2010-11-04 15:05:00,61.83,61.87,61.82,61.83,147600.0,37.6025,37.6268,37.5964,37.6025,147600.0
2010-11-04 15:10:00,61.83,61.83,61.78,61.81,168500.0,37.6025,37.6025,37.5721,37.5903,168500.0
2010-11-04 15:15:00,61.81,61.85,61.75,61.79,347800.0,37.5903,37.6147,37.5538,37.5782,347800.0
2010-11-04 15:20:00,61.79,61.85,61.77,61.84,356400.0,37.5782,37.6147,37.566,37.6086,356400.0
2010-11-04 15:25:00,61.84,62.02,61.82,62.02,534500.0,37.6086,37.7181,37.5964,37.7181,534500.0
2010-11-04 15:30:00,62.01,62.02,61.94,61.98,232400.0,37.712,37.7181,37.6694,37.6937,232400.0
2010-11-04 15:35:00,61.98,62.0,61.95,61.96,455200.0,37.6937,37.7059,37.6755,37.6816,455200.0
2010-11-04 15:40:00,61.95,61.96,61.88,61.9,468800.0,37.6755,37.6816,37.6329,37.6451,468800.0
2010-11-04 15:45:00,61.91,61.94,61.89,61.92,926200.0,37.6512,37.6694,37.639,37.6572,926200.0
2010-11-04 15:50:00,61.92,61.96,61.91,61.95,683400.0,37.6572,37.6816,37.6512,37.6755,683400.0
2010-11-04 15:55:00,61.96,62.0,61.91,61.95,1947700.0,37.6816,37.7059,37.6512,37.6755,1947700.0
2010-11-05 09:30:00,61.94,62.07,61.9,62.01,401800.0,37.6694,37.7485,37.6451,37.712,401800.0
2010-11-05 09:35:00,62.02,62.13,62.02,62.12,466100.0,37.7181,37.7849,37.7181,37.7789,466100.0
2010-11-05 09:40:00,62.12,62.15,62.04,62.06,536500.0,37.7789,37.7971,37.7302,37.7424,536500.0
2010-11-05 09:45:00,62.07,62.12,61.94,62.01,380800.0,37.7485,37.7789,37.6694,37.712,380800.0
2010-11-05 09:50:00,62.01,62.02,61.94,61.95,490500.0,37.712,37.7181,37.6694,37.6755,490500.0
2010-11-05 09:55:00,61.95,61.96,61.9,61.92,178800.0,37.6755,37.6816,37.6451,37.6572,178800.0
2010-11-05 10:00:00,61.92,61.95,61.78,61.79,239300.0,37.6572,37.6755,37.5721,37.5782,239300.0
2010-11-05 10:05:00,61.79,61.91,61.75,61.89,549900.0,37.5782,37.6512,37.5538,37.639,549900.0
2010-11-05 10:10:00,61.88,61.89,61.78,61.83,179700.0,37.6329,37.639,37.5721,37.6025,179700.0
2010-11-05 10:15:00,61.83,61.84,61.78,61.8,180200.0,37.6025,37.6086,37.5721,37.5843,180200.0
2010-11-05 10:20:00,61.8,61.88,61.79,61.88,234700.0,37.5843,37.6329,37.5782,37.6329,234700.0
2010-11-05 10:25:00,61.88,61.9,61.84,61.87,250000.0,37.6329,37.6451,37.6086,37.6268,250000.0
2010-11-05 10:30:00,61.86,61.93,61.85,61.9,155700.0,37.6207,37.6633,37.6147,37.6451,155700.0
2010-11-05 10:35:00,61.91,62.01,61.91,61.92,381600.0,37.6512,37.712,37.6512,37.6572,381600.0
2010-11-05 10:40:00,61.92,61.96,61.91,61.93,165300.0,37.6572,37.6816,37.6512,37.6633,165300.0
2010-11-05 10:45:00,61.93,62.01,61.92,61.99,212100.0,37.6633,37.712,37.6572,37.6998,212100.0
2010-11-05 10:50:00,62.0,62.06,61.99,62.05,70200.0,37.7059,37.7424,37.6998,37.7363,70200.0
2010-11-05 10:55:00,62.05,62.07,62.02,62.04,172900.0,37.7363,37.7485,37.7181,37.7302,172900.0
2010-11-05 11:00:00,62.03,62.09,62.03,62.08,251500.0,37.7241,37.7606,37.7241,37.7545,251500.0
2010-11-05 11:05:00,62.07,62.11,62.03,62.11,276300.0,37.7485,37.7728,37.7241,37.7728,276300.0
2010-11-05 11:10:00,62.1,62.11,62.03,62.06,180400.0,37.7667,37.7728,37.7241,37.7424,180400.0
2010-11-05 11:15:00,62.06,62.12,62.05,62.1,154500.0,37.7424,37.7789,37.7363,37.7667,154500.0
2010-11-05 11:20:00,62.1,62.14,62.08,62.1,109500.0,37.7667,37.791,37.7545,37.7667,109500.0
2010-11-05 11:25:00,62.1,62.13,62.08,62.1,112100.0,37.7667,37.7849,37.7545,37.7667,112100.0
2010-11-05 11:30:00,62.09,62.1,62.06,62.06,110100.0,37.7606,37.7667,37.7424,37.7424,110100.0
2010-11-05 11:35:00,62.07,62.09,62.01,62.02,192400.0,37.7485,37.7606,37.712,37.7181,192400.0
2010-11-05 11:40:00,62.02,62.02,61.9,61.9,286000.0,37.7181,37.7181,37.6451,37.6451,286000.0
2010-11-05 11:45:00,61.9,61.98,61.88,61.96,188400.0,37.6451,37.6937,37.6329,37.6816,188400.0
2010-11-05 11:50:00,61.95,61.98,61.91,61.91,81900.0,37.6755,37.6937,37.6512,37.6512,81900.0
2010-11-05 11:55:00,61.91,61.92,61.79,61.81,236200.0,37.6512,37.6572,37.5782,37.5903,236200.0
2010-11-05 12:00:00,61.8,61.86,61.76,61.85,310300.0,37.5843,37.6207,37.5599,37.6147,310300.0
2010-11-05 12:05:00,61.85,61.86,61.79,61.84,93200.0,37.6147,37.6207,37.5782,37.6086,93200.0
2010-11-05 12:10:00,61.83,61.88,61.83,61.86,88000.0,37.6025,37.6329,37.6025,37.6207,88000.0
2010-11-05 12:15:00,61.86,61.9,61.85,61.85,222400.0,37.6207,37.6451,37.6147,37.6147,222400.0
2010-11-05 12:20:00,61.84,61.85,61.78,61.8,104300.0,37.6086,37.6147,37.5721,37.5843,104300.0
2010-11-05 12:25:00,61.8,61.85,61.8,61.81,87900.0,37.5843,37.6147,37.5843,37.5903,87900.0
2010-11-05 12:30:00,61.8,61.88,61.79,61.81,160400.0,37.5843,37.6329,37.5782,37.5903,160400.0
2010-11-05 12:35:00,61.82,61.87,61.8,61.87,110800.0,37.5964,37.6268,37.5843,37.6268,110800.0
2010-11-05 12:40:00,61.86,61.9,61.84,61.84,47600.0,37.6207,37.6451,37.6086,37.6086,47600.0
2010-11-05 12:45:00,61.84,61.88,61.83,61.87,103900.0,37.6086,37.6329,37.6025,37.6268,103900.0
2010-11-05 12:50:00,61.88,61.89,61.81,61.83,93000.0,37.6329,37.639,37.5903,37.6025,93000.0
2010-11-05 12:55:00,61.83,61.87,61.83,61.86,51900.0,37.6025,37.6268,37.6025,37.6207,51900.0
2010-11-05 13:00:00,61.85,61.88,61.85,61.87,66600.0,37.6147,37.6329,37.6147,37.6268,66600.0
2010-11-05 13:05:00,61.86,61.93,61.85,61.91,87900.0,37.6207,37.6633,37.6147,37.6512,87900.0
2010-11-05 13:10:00,61.9,61.92,61.89,61.91,39400.0,37.6451,37.6572,37.639,37.6512,39400.0
2010-11-05 13:15:00,61.9,61.9,61.87,61.89,15700.0,37.6451,37.6451,37.6268,37.639,15700.0
2010-11-05 13:20:00,61.88,61.89,61.85,61.86,30300.0,37.6329,37.639,37.6147,37.6207,30300.0
2010-11-05 13:25:00,61.87,61.89,61.85,61.88,18500.0,37.6268,37.639,37.6147,37.6329,18500.0
2010-11-05 13:30:00,61.88,61.91,61.86,61.87,62200.0,37.6329,37.6512,37.6207,37.6268,62200.0
2010-11-05 13:35:00,61.87,61.88,61.86,61.88,26700.0,37.6268,37.6329,37.6207,37.6329,26700.0
2010-11-05 13:40:00,61.88,61.91,61.88,61.89,28700.0,37.6329,37.6512,37.6329,37.639,28700.0
2010-11-05 13:45:00,61.89,61.91,61.87,61.87,55800.0,37.639,37.6512,37.6268,37.6268,55800.0
2010-11-05 13:50:00,61.87,61.88,61.84,61.87,43400.0,37.6268,37.6329,37.6086,37.6268,43400.0
2010-11-05 13:55:00,61.87,61.9,61.86,61.9,54700.0,37.6268,37.6451,37.6207,37.6451,54700.0
2010-11-05 14:00:00,61.9,61.92,61.84,61.84,50700.0,37.6451,37.6572,37.6086,37.6086,50700.0
2010-11-05 14:05:00,61.85,61.91,61.84,61.89,40500.0,37.6147,37.6512,37.6086,37.639,40500.0
2010-11-05 14:10:00,61.88,61.89,61.84,61.84,27900.0,37.6329,37.639,37.6086,37.6086,27900.0
2010-11-05 14:15:00,61.83,61.83,61.78,61.78,134600.0,37.6025,37.6025,37.5721,37.5721,134600.0
2010-11-05 14:20:00,61.78,61.84,61.76,61.82,69800.0,37.5721,37.6086,37.5599,37.5964,69800.0
2010-11-05 14:25:00,61.81,61.83,61.75,61.81,106200.0,37.5903,37.6025,37.5538,37.5903,106200.0
2010-11-05 14:30:00,61.81,61.85,61.78,61.78,95100.0,37.5903,37.6147,37.5721,37.5721,95100.0
2010-11-05 14:35:00,61.79,61.83,61.78,61.8,67600.0,37.5782,37.6025,37.5721,37.5843,67600.0
2010-11-05 14:40:00,61.8,61.82,61.77,61.79,98000.0,37.5843,37.5964,37.566,37.5782,98000.0
2010-11-05 14:45:00,61.8,61.86,61.79,61.84,68600.0,37.5843,37.6207,37.5782,37.6086,68600.0
2010-11-05 14:50:00,61.85,61.94,61.82,61.88,354800.0,37.6147,37.6694,37.5964,37.6329,354800.0
2010-11-05 14:55:00,61.88,61.91,61.85,61.88,74300.0,37.6329,37.6512,37.6147,37.6329,74300.0
2010-11-05 15:00:00,61.89,61.92,61.88,61.91,89000.0,37.639,37.6572,37.6329,37.6512,89000.0
2010-11-05 15:05:00,61.91,61.94,61.9,61.92,84300.0,37.6512,37.6694,37.6451,37.6572,84300.0
2010-11-05 15:10:00,61.93,61.97,61.89,61.9,156900.0,37.6633,37.6876,37.639,37.6451,156900.0
2010-11-05 15:15:00,61.89,61.96,61.87,61.95,130700.0,37.639,37.6816,37.6268,37.6755,130700.0
2010-11-05 15:20:00,61.94,61.96,61.9,61.92,328500.0,37.6694,37.6816,37.6451,37.6572,328500.0
2010-11-05 15:25:00,61.91,61.97,61.89,61.97,166800.0,37.6512,37.6876,37.639,37.6876,166800.0
2010-11-05 15:30:00,61.97,62.03,61.95,62.03,201100.0,37.6876,37.7241,37.6755,37.7241,201100.0
2010-11-05 15:35:00,62.03,62.05,61.98,61.98,130600.0,37.7241,37.7363,37.6937,37.6937,130600.0
2010-11-05 15:40:00,61.98,62.02,61.96,61.99,211700.0,37.6937,37.7181,37.6816,37.6998,211700.0
2010-11-05 15:45:00,61.99,62.21,61.99,62.18,523300.0,37.6998,37.8336,37.6998,37.8154,523300.0
2010-11-05 15:50:00,62.19,62.26,62.18,62.25,453400.0,37.8214,37.864,37.8154,37.8579,453400.0
2010-11-05 15:55:00,62.24,62.3,62.24,62.28,1073900.0,37.8518,37.8883,37.8518,37.8762,1073900.0
2010-11-08 09:30:00,61.95,62.08,61.91,62.08,225000.0,37.6755,37.7545,37.6512,37.7545,225000.0
2010-11-08 09:35:00,62.08,62.25,62.08,62.24,272900.0,37.7545,37.8579,37.7545,37.8518,272900.0
2010-11-08 09:40:00,62.24,62.31,62.22,62.24,201800.0,37.8518,37.8944,37.8397,37.8518,201800.0
2010-11-08 09:45:00,62.24,62.25,62.13,62.14,190600.0,37.8518,37.8579,37.7849,37.791,190600.0
2010-11-08 09:50:00,62.14,62.2,62.1,62.11,199000.0,37.791,37.8275,37.7667,37.7728,199000.0
2010-11-08 09:55:00,62.1,62.11,62.03,62.05,227200.0,37.7667,37.7728,37.7241,37.7363,227200.0
2010-11-08 10:00:00,62.05,62.14,62.0,62.14,193000.0,37.7363,37.791,37.7059,37.791,193000.0
2010-11-08 10:05:00,62.13,62.17,62.09,62.1,164100.0,37.7849,37.8093,37.7606,37.7667,164100.0
2010-11-08 10:10:00,62.1,62.11,62.0,62.09,157300.0,37.7667,37.7728,37.7059,37.7606,157300.0
2010-11-08 10:15:00,62.09,62.16,62.09,62.14,127200.0,37.7606,37.8032,37.7606,37.791,127200.0
2010-11-08 10:20:00,62.13,62.17,62.12,62.12,166100.0,37.7849,37.8093,37.7789,37.7789,166100.0
2010-11-08 10:25:00,62.11,62.21,62.11,62.21,222900.0,37.7728,37.8336,37.7728,37.8336,222900.0
2010-11-08 10:30:00,62.21,62.26,62.16,62.16,101200.0,37.8336,37.864,37.8032,37.8032,101200.0
2010-11-08 10:35:00,62.16,62.23,62.15,62.19,81400.0,37.8032,37.8458,37.7971,37.8214,81400.0
2010-11-08 10:40:00,62.18,62.21,62.16,62.19,67900.0,37.8154,37.8336,37.8032,37.8214,67900.0
2010-11-08 10:45:00,62.2,62.25,62.19,62.25,194600.0,37.8275,37.8579,37.8214,37.8579,194600.0
2010-11-08 10:50:00,62.25,62.25,62.15,62.17,84600.0,37.8579,37.8579,37.7971,37.8093,84600.0
2010-11-08 10:55:00,62.17,62.17,62.04,62.05,196900.0,37.8093,37.8093,37.7302,37.7363,196900.0
2010-11-08 11:00:00,62.04,62.1,62.02,62.06,193500.0,37.7302,37.7667,37.7181,37.7424,193500.0
2010-11-08 11:05:00,62.06,62.17,62.05,62.16,102700.0,37.7424,37.8093,37.7363,37.8032,102700.0
2010-11-08 11:10:00,62.15,62.19,62.1,62.11,87000.0,37.7971,37.8214,37.7667,37.7728,87000.0
2010-11-08 11:15:00,62.12,62.14,62.08,62.11,118900.0,37.7789,37.791,37.7545,37.7728,118900.0
2010-11-08 11:20:00,62.12,62.15,62.08,62.1,79700.0,37.7789,37.7971,37.7545,37.7667,79700.0
2010-11-08 11:25:00,62.1,62.21,62.1,62.2,61500.0,37.7667,37.8336,37.7667,37.8275,61500.0
2010-11-08 11:30:00,62.21,62.22,62.17,62.21,144300.0,37.8336,37.8397,37.8093,37.8336,144300.0
2010-11-08 11:35:00,62.21,62.21,62.17,62.17,120400.0,37.8336,37.8336,37.8093,37.8093,120400.0
2010-11-08 11:40:00,62.17,62.24,62.16,62.23,119500.0,37.8093,37.8518,37.8032,37.8458,119500.0
2010-11-08 11:45:00,62.23,62.28,62.21,62.24,192900.0,37.8458,37.8762,37.8336,37.8518,192900.0
2010-11-08 11:50:00,62.24,62.27,62.2,62.27,84900.0,37.8518,37.8701,37.8275,37.8701,84900.0
2010-11-08 11:55:00,62.26,62.31,62.24,62.27,187400.0,37.864,37.8944,37.8518,37.8701,187400.0
2010-11-08 12:00:00,62.28,62.31,62.26,62.27,63600.0,37.8762,37.8944,37.864,37.8701,63600.0
2010-11-08 12:05:00,62.28,62.28,62.24,62.28,160600.0,37.8762,37.8762,37.8518,37.8762,160600.0
2010-11-08 12:10:00,62.28,62.29,62.24,62.27,108300.0,37.8762,37.8823,37.8518,37.8701,108300.0
2010-11-08 12:15:00,62.28,62.3,62.24,62.3,117800.0,37.8762,37.8883,37.8518,37.8883,117800.0
2010-11-08 12:20:00,62.3,62.4,62.29,62.34,126800.0,37.8883,37.9492,37.8823,37.9127,126800.0
2010-11-08 12:25:00,62.35,62.38,62.35,62.36,83300.0,37.9187,37.937,37.9187,37.9248,83300.0
2010-11-08 12:30:00,62.37,62.4,62.37,62.38,66700.0,37.9309,37.9492,37.9309,37.937,66700.0
2010-11-08 12:35:00,62.39,62.43,62.35,62.42,90100.0,37.9431,37.9674,37.9187,37.9613,90100.0
2010-11-08 12:40:00,62.42,62.43,62.37,62.37,59600.0,37.9613,37.9674,37.9309,37.9309,59600.0
2010-11-08 12:45:00,62.36,62.37,62.3,62.33,98300.0,37.9248,37.9309,37.8883,37.9066,98300.0
2010-11-08 12:50:00,62.33,62.36,62.32,62.34,37300.0,37.9066,37.9248,37.9005,37.9127,37300.0
2010-11-08 12:55:00,62.35,62.39,62.35,62.36,51400.0,37.9187,37.9431,37.9187,37.9248,51400.0
2010-11-08 13:00:00,62.36,62.41,62.36,62.41,71500.0,37.9248,37.9552,37.9248,37.9552,71500.0
2010-11-08 13:05:00,62.41,62.42,62.38,62.38,94400.0,37.9552,37.9613,37.937,37.937,94400.0
2010-11-08 13:10:00,62.38,62.44,62.38,62.44,110700.0,37.937,37.9735,37.937,37.9735,110700.0
2010-11-08 13:15:00,62.44,62.46,62.41,62.42,50300.0,37.9735,37.9856,37.9552,37.9613,50300.0
2010-11-08 13:20:00,62.41,62.47,62.41,62.46,46800.0,37.9552,37.9917,37.9552,37.9856,46800.0
2010-11-08 13:25:00,62.46,62.5,62.43,62.43,111100.0,37.9856,38.01,37.9674,37.9674,111100.0
2010-11-08 13:30:00,62.43,62.43,62.35,62.35,66900.0,37.9674,37.9674,37.9187,37.9187,66900.0
2010-11-08 13:35:00,62.35,62.38,62.34,62.38,152100.0,37.9187,37.937,37.9127,37.937,152100.0
2010-11-08 13:40:00,62.38,62.38,62.3,62.3,78200.0,37.937,37.937,37.8883,37.8883,78200.0
2010-11-08 13:45:00,62.3,62.33,62.3,62.32,63500.0,37.8883,37.9066,37.8883,37.9005,63500.0
2010-11-08 13:50:00,62.33,62.36,62.31,62.34,38000.0,37.9066,37.9248,37.8944,37.9127,38000.0
2010-11-08 13:55:00,62.33,62.36,62.31,62.31,62600.0,37.9066,37.9248,37.8944,37.8944,62600.0
2010-11-08 14:00:00,62.31,62.34,62.3,62.32,31000.0,37.8944,37.9127,37.8883,37.9005,31000.0
2010-11-08 14:05:00,62.33,62.4,62.33,62.4,299200.0,37.9066,37.9492,37.9066,37.9492,299200.0
2010-11-08 14:10:00,62.4,62.41,62.37,62.38,45100.0,37.9492,37.9552,37.9309,37.937,45100.0
2010-11-08 14:15:00,62.38,62.4,62.35,62.4,50800.0,37.937,37.9492,37.9187,37.9492,50800.0
2010-11-08 14:20:00,62.4,62.41,62.36,62.38,145700.0,37.9492,37.9552,37.9248,37.937,145700.0
2010-11-08 14:25:00,62.38,62.42,62.38,62.39,37800.0,37.937,37.9613,37.937,37.9431,37800.0
2010-11-08 14:30:00,62.39,62.39,62.3,62.32,205500.0,37.9431,37.9431,37.8883,37.9005,205500.0
2010-11-08 14:35:00,62.31,62.33,62.28,62.31,87300.0,37.8944,37.9066,37.8762,37.8944,87300.0
2010-11-08 14:40:00,62.32,62.34,62.3,62.33,60900.0,37.9005,37.9127,37.8883,37.9066,60900.0
2010-11-08 14:45:00,62.33,62.37,62.31,62.31,76400.0,37.9066,37.9309,37.8944,37.8944,76400.0
2010-11-08 14:50:00,62.3,62.33,62.28,62.33,49000.0,37.8883,37.9066,37.8762,37.9066,49000.0
2010-11-08 14:55:00,62.33,62.35,62.3,62.33,171800.0,37.9066,37.9187,37.8883,37.9066,171800.0
2010-11-08 15:00:00,62.32,62.42,62.32,62.41,104700.0,37.9005,37.9613,37.9005,37.9552,104700.0
2010-11-08 15:05:00,62.41,62.44,62.38,62.38,169700.0,37.9552,37.9735,37.937,37.937,169700.0
2010-11-08 15:10:00,62.37,62.38,62.35,62.37,127000.0,37.9309,37.937,37.9187,37.9309,127000.0
2010-11-08 15:15:00,62.36,62.44,62.35,62.43,73000.0,37.9248,37.9735,37.9187,37.9674,73000.0
2010-11-08 15:20:00,62.44,62.5,62.41,62.5,160100.0,37.9735,38.01,37.9552,38.01,160100.0
2010-11-08 15:25:00,62.5,62.5,62.46,62.47,58900.0,38.01,38.01,37.9856,37.9917,58900.0
2010-11-08 15:30:00,62.48,62.54,62.48,62.52,146200.0,37.9978,38.0343,37.9978,38.0221,146200.0
2010-11-08 15:35:00,62.51,62.54,62.47,62.51,269200.0,38.016,38.0343,37.9917,38.016,269200.0
2010-11-08 15:40:00,62.51,62.56,62.47,62.56,297900.0,38.016,38.0465,37.9917,38.0465,297900.0
2010-11-08 15:45:00,62.56,62.58,62.46,62.48,376600.0,38.0465,38.0586,37.9856,37.9978,376600.0
2010-11-08 15:50:00,62.47,62.48,62.41,62.43,418500.0,37.9917,37.9978,37.9552,37.9674,418500.0
2010-11-08 15:55:00,62.44,62.52,62.43,62.5,605900.0,37.9735,38.0221,37.9674,38.01,605900.0
2010-11-09 09:30:00,62.78,63.06,62.76,63.0,327100.0,38.1803,38.3505,38.1681,38.314,327100.0
2010-11-09 09:35:00,63.01,63.11,62.89,62.9,361500.0,38.3201,38.3809,38.2472,38.2532,361500.0
2010-11-09 09:40:00,62.91,63.0,62.89,63.0,281300.0,38.2593,38.314,38.2472,38.314,281300.0
2010-11-09 09:45:00,62.99,63.07,62.95,63.07,286300.0,38.308,38.3566,38.2836,38.3566,286300.0
2010-11-09 09:50:00,63.07,63.07,62.94,63.01,665400.0,38.3566,38.3566,38.2776,38.3201,665400.0
2010-11-09 09:55:00,63.01,63.12,62.99,63.11,282600.0,38.3201,38.387,38.308,38.3809,282600.0
2010-11-09 10:00:00,63.12,63.22,63.1,63.2,549500.0,38.387,38.4478,38.3749,38.4357,549500.0
2010-11-09 10:05:00,63.2,63.25,63.11,63.13,364800.0,38.4357,38.4661,38.3809,38.3931,364800.0
2010-11-09 10:10:00,63.13,63.16,63.08,63.13,330500.0,38.3931,38.4114,38.3627,38.3931,330500.0
2010-11-09 10:15:00,63.13,63.18,63.13,63.15,283500.0,38.3931,38.4235,38.3931,38.4053,283500.0
2010-11-09 10:20:00,63.15,63.24,63.14,63.18,462100.0,38.4053,38.46,38.3992,38.4235,462100.0
2010-11-09 10:25:00,63.19,63.26,63.18,63.23,118900.0,38.4296,38.4722,38.4235,38.4539,118900.0
2010-11-09 10:30:00,63.24,63.25,63.15,63.17,212900.0,38.46,38.4661,38.4053,38.4174,212900.0
2010-11-09 10:35:00,63.16,63.18,63.07,63.08,143700.0,38.4114,38.4235,38.3566,38.3627,143700.0
2010-11-09 10:40:00,63.08,63.12,63.05,63.12,234100.0,38.3627,38.387,38.3445,38.387,234100.0
2010-11-09 10:45:00,63.11,63.12,62.99,63.04,275000.0,38.3809,38.387,38.308,38.3384,275000.0
2010-11-09 10:50:00,63.05,63.06,62.99,63.03,99200.0,38.3445,38.3505,38.308,38.3323,99200.0
2010-11-09 10:55:00,63.04,63.13,63.04,63.13,168200.0,38.3384,38.3931,38.3384,38.3931,168200.0
2010-11-09 11:00:00,63.13,63.19,63.11,63.14,75300.0,38.3931,38.4296,38.3809,38.3992,75300.0
2010-11-09 11:05:00,63.14,63.16,63.06,63.06,214000.0,38.3992,38.4114,38.3505,38.3505,214000.0
2010-11-09 11:10:00,63.06,63.08,63.02,63.03,247500.0,38.3505,38.3627,38.3262,38.3323,247500.0
2010-11-09 11:15:00,63.03,63.09,63.01,63.04,176100.0,38.3323,38.3688,38.3201,38.3384,176100.0
2010-11-09 11:20:00,63.03,63.07,62.99,63.04,140700.0,38.3323,38.3566,38.308,38.3384,140700.0
2010-11-09 11:25:00,63.04,63.1,63.03,63.05,150000.0,38.3384,38.3749,38.3323,38.3445,150000.0
2010-11-09 11:30:00,63.06,63.07,63.01,63.04,235400.0,38.3505,38.3566,38.3201,38.3384,235400.0
2010-11-09 11:35:00,63.04,63.1,63.0,63.09,190000.0,38.3384,38.3749,38.314,38.3688,190000.0
2010-11-09 11:40:00,63.1,63.12,63.07,63.12,92000.0,38.3749,38.387,38.3566,38.387,92000.0
2010-11-09 11:45:00,63.11,63.14,63.08,63.09,60500.0,38.3809,38.3992,38.3627,38.3688,60500.0
2010-11-09 11:50:00,63.08,63.09,63.05,63.05,65400.0,38.3627,38.3688,38.3445,38.3445,65400.0
2010-11-09 11:55:00,63.05,63.06,62.89,62.89,362600.0,38.3445,38.3505,38.2472,38.2472,362600.0
2010-11-09 12:00:00,62.89,62.93,62.87,62.88,183100.0,38.2472,38.2715,38.235,38.2411,183100.0
2010-11-09 12:05:00,62.88,62.92,62.87,62.91,51300.0,38.2411,38.2654,38.235,38.2593,51300.0
2010-11-09 12:10:00,62.91,62.94,62.9,62.9,40600.0,38.2593,38.2776,38.2532,38.2532,40600.0
2010-11-09 12:15:00,62.9,62.95,62.9,62.9,49800.0,38.2532,38.2836,38.2532,38.2532,49800.0
2010-11-09 12:20:00,62.9,62.93,62.85,62.86,124900.0,38.2532,38.2715,38.2228,38.2289,124900.0
2010-11-09 12:25:00,62.86,62.97,62.85,62.96,172600.0,38.2289,38.2958,38.2228,38.2897,172600.0
2010-11-09 12:30:00,62.96,63.0,62.91,62.91,102600.0,38.2897,38.314,38.2593,38.2593,102600.0
2010-11-09 12:35:00,62.91,62.94,62.9,62.9,48900.0,38.2593,38.2776,38.2532,38.2532,48900.0
2010-11-09 12:40:00,62.9,62.9,62.83,62.87,114000.0,38.2532,38.2532,38.2107,38.235,114000.0
2010-11-09 12:45:00,62.86,62.9,62.84,62.86,69100.0,38.2289,38.2532,38.2167,38.2289,69100.0
2010-11-09 12:50:00,62.85,62.89,62.85,62.89,57900.0,38.2228,38.2472,38.2228,38.2472,57900.0
2010-11-09 12:55:00,62.89,62.89,62.83,62.85,65500.0,38.2472,38.2472,38.2107,38.2228,65500.0
2010-11-09 13:00:00,62.85,62.94,62.85,62.9,66100.0,38.2228,38.2776,38.2228,38.2532,66100.0
2010-11-09 13:05:00,62.9,62.95,62.9,62.93,104900.0,38.2532,38.2836,38.2532,38.2715,104900.0
2010-11-09 13:10:00,62.92,62.96,62.9,62.96,85300.0,38.2654,38.2897,38.2532,38.2897,85300.0
2010-11-09 13:15:00,62.96,62.99,62.87,62.87,206700.0,38.2897,38.308,38.235,38.235,206700.0
2010-11-09 13:20:00,62.88,62.88,62.79,62.81,153500.0,38.2411,38.2411,38.1863,38.1985,153500.0
2010-11-09 13:25:00,62.81,62.81,62.73,62.77,141500.0,38.1985,38.1985,38.1498,38.1742,141500.0
2010-11-09 13:30:00,62.76,62.8,62.71,62.75,295300.0,38.1681,38.1924,38.1377,38.162,295300.0
2010-11-09 13:35:00,62.74,62.76,62.64,62.65,128200.0,38.1559,38.1681,38.0951,38.1012,128200.0
2010-11-09 13:40:00,62.65,62.65,62.55,62.58,183000.0,38.1012,38.1012,38.0404,38.0586,183000.0
2010-11-09 13:45:00,62.58,62.61,62.52,62.59,264300.0,38.0586,38.0769,38.0221,38.0647,264300.0
2010-11-09 13:50:00,62.58,62.58,62.48,62.55,702900.0,38.0586,38.0586,37.9978,38.0404,702900.0
2010-11-09 13:55:00,62.56,62.61,62.53,62.56,241700.0,38.0465,38.0769,38.0282,38.0465,241700.0
2010-11-09 14:00:00,62.56,62.62,62.54,62.59,108600.0,38.0465,38.0829,38.0343,38.0647,108600.0
2010-11-09 14:05:00,62.6,62.66,62.6,62.63,65500.0,38.0708,38.1073,38.0708,38.089,65500.0
2010-11-09 14:10:00,62.64,62.71,62.63,62.7,101200.0,38.0951,38.1377,38.089,38.1316,101200.0
2010-11-09 14:15:00,62.71,62.77,62.66,62.69,231600.0,38.1377,38.1742,38.1073,38.1255,231600.0
2010-11-09 14:20:00,62.69,62.7,62.64,62.68,52400.0,38.1255,38.1316,38.0951,38.1194,52400.0
2010-11-09 14:25:00,62.68,62.74,62.65,62.68,88800.0,38.1194,38.1559,38.1012,38.1194,88800.0
2010-11-09 14:30:00,62.69,62.78,62.69,62.77,90500.0,38.1255,38.1803,38.1255,38.1742,90500.0
2010-11-09 14:35:00,62.78,62.81,62.78,62.78,250500.0,38.1803,38.1985,38.1803,38.1803,250500.0
2010-11-09 14:40:00,62.78,62.88,62.78,62.86,168600.0,38.1803,38.2411,38.1803,38.2289,168600.0
2010-11-09 14:45:00,62.86,62.89,62.84,62.84,103200.0,38.2289,38.2472,38.2167,38.2167,103200.0
2010-11-09 14:50:00,62.85,62.85,62.78,62.79,106300.0,38.2228,38.2228,38.1803,38.1863,106300.0
2010-11-09 14:55:00,62.78,62.81,62.76,62.78,101900.0,38.1803,38.1985,38.1681,38.1803,101900.0
2010-11-09 15:00:00,62.78,62.79,62.69,62.73,103400.0,38.1803,38.1863,38.1255,38.1498,103400.0
2010-11-09 15:05:00,62.74,62.74,62.65,62.66,293800.0,38.1559,38.1559,38.1012,38.1073,293800.0
2010-11-09 15:10:00,62.66,62.67,62.58,62.61,269800.0,38.1073,38.1134,38.0586,38.0769,269800.0
2010-11-09 15:15:00,62.59,62.66,62.57,62.61,200900.0,38.0647,38.1073,38.0525,38.0769,200900.0
2010-11-09 15:20:00,62.6,62.6,62.5,62.5,325900.0,38.0708,38.0708,38.01,38.01,325900.0
2010-11-09 15:25:00,62.5,62.54,62.47,62.48,330800.0,38.01,38.0343,37.9917,37.9978,330800.0
2010-11-09 15:30:00,62.47,62.48,62.36,62.48,576300.0,37.9917,37.9978,37.9248,37.9978,576300.0
2010-11-09 15:35:00,62.47,62.48,62.26,62.31,888100.0,37.9917,37.9978,37.864,37.8944,888100.0
2010-11-09 15:40:00,62.3,62.33,62.18,62.18,534900.0,37.8883,37.9066,37.8154,37.8154,534900.0
2010-11-09 15:45:00,62.19,62.22,62.01,62.03,887300.0,37.8214,37.8397,37.712,37.7241,887300.0
2010-11-09 15:50:00,62.03,62.2,62.03,62.16,1003800.0,37.7241,37.8275,37.7241,37.8032,1003800.0
2010-11-09 15:55:00,62.17,62.37,62.16,62.36,1436900.0,37.8093,37.9309,37.8032,37.9248,1436900.0
2010-11-10 09:30:00,62.55,62.62,62.47,62.58,487000.0,38.0404,38.0829,37.9917,38.0586,487000.0
2010-11-10 09:35:00,62.59,62.59,62.38,62.47,433600.0,38.0647,38.0647,37.937,37.9917,433600.0
2010-11-10 09:40:00,62.46,62.46,62.28,62.37,540800.0,37.9856,37.9856,37.8762,37.9309,540800.0
2010-11-10 09:45:00,62.37,62.45,62.24,62.25,318700.0,37.9309,37.9796,37.8518,37.8579,318700.0
2010-11-10 09:50:00,62.24,62.32,62.13,62.23,538700.0,37.8518,37.9005,37.7849,37.8458,538700.0
2010-11-10 09:55:00,62.24,62.24,62.08,62.11,245000.0,37.8518,37.8518,37.7545,37.7728,245000.0
2010-11-10 10:00:00,62.12,62.19,62.07,62.07,233700.0,37.7789,37.8214,37.7485,37.7485,233700.0
2010-11-10 10:05:00,62.06,62.06,61.93,61.98,309800.0,37.7424,37.7424,37.6633,37.6937,309800.0
2010-11-10 10:10:00,61.99,62.12,61.93,62.12,339600.0,37.6998,37.7789,37.6633,37.7789,339600.0
2010-11-10 10:15:00,62.12,62.13,62.05,62.05,179200.0,37.7789,37.7849,37.7363,37.7363,179200.0
2010-11-10 10:20:00,62.04,62.09,61.94,62.07,220200.0,37.7302,37.7606,37.6694,37.7485,220200.0
2010-11-10 10:25:00,62.07,62.09,61.94,61.97,78700.0,37.7485,37.7606,37.6694,37.6876,78700.0
2010-11-10 10:30:00,61.97,62.22,61.95,62.21,789800.0,37.6876,37.8397,37.6755,37.8336,789800.0
2010-11-10 10:35:00,62.21,62.32,62.2,62.31,349300.0,37.8336,37.9005,37.8275,37.8944,349300.0
2010-11-10 10:40:00,62.31,62.44,62.3,62.3,267000.0,37.8944,37.9735,37.8883,37.8883,267000.0
2010-11-10 10:45:00,62.3,62.31,62.2,62.21,179500.0,37.8883,37.8944,37.8275,37.8336,179500.0
2010-11-10 10:50:00,62.2,62.27,62.1,62.26,135900.0,37.8275,37.8701,37.7667,37.864,135900.0
2010-11-10 10:55:00,62.27,62.37,62.2,62.36,248000.0,37.8701,37.9309,37.8275,37.9248,248000.0
2010-11-10 11:00:00,62.36,62.44,62.3,62.38,340400.0,37.9248,37.9735,37.8883,37.937,340400.0
2010-11-10 11:05:00,62.37,62.37,62.24,62.27,172100.0,37.9309,37.9309,37.8518,37.8701,172100.0
2010-11-10 11:10:00,62.27,62.34,62.23,62.32,155800.0,37.8701,37.9127,37.8458,37.9005,155800.0
2010-11-10 11:15:00,62.31,62.32,62.22,62.31,165100.0,37.8944,37.9005,37.8397,37.8944,165100.0
2010-11-10 11:20:00,62.31,62.4,62.31,62.38,98500.0,37.8944,37.9492,37.8944,37.937,98500.0
2010-11-10 11:25:00,62.38,62.47,62.35,62.46,118000.0,37.937,37.9917,37.9187,37.9856,118000.0
2010-11-10 11:30:00,62.46,62.53,62.46,62.48,197300.0,37.9856,38.0282,37.9856,37.9978,197300.0
2010-11-10 11:35:00,62.49,62.63,62.47,62.61,151700.0,38.0039,38.089,37.9917,38.0769,151700.0
2010-11-10 11:40:00,62.61,62.62,62.54,62.57,186100.0,38.0769,38.0829,38.0343,38.0525,186100.0
2010-11-10 11:45:00,62.57,62.73,62.55,62.72,416400.0,38.0525,38.1498,38.0404,38.1438,416400.0
2010-11-10 11:50:00,62.72,62.82,62.71,62.78,209400.0,38.1438,38.2046,38.1377,38.1803,209400.0
2010-11-10 11:55:00,62.79,62.89,62.79,62.86,108100.0,38.1863,38.2472,38.1863,38.2289,108100.0
2010-11-10 12:00:00,62.87,62.93,62.86,62.89,115300.0,38.235,38.2715,38.2289,38.2472,115300.0
2010-11-10 12:05:00,62.89,62.91,62.8,62.81,159100.0,38.2472,38.2593,38.1924,38.1985,159100.0
2010-11-10 12:10:00,62.8,62.83,62.78,62.81,92700.0,38.1924,38.2107,38.1803,38.1985,92700.0
2010-11-10 12:15:00,62.8,62.81,62.74,62.76,32500.0,38.1924,38.1985,38.1559,38.1681,32500.0
2010-11-10 12:20:00,62.75,62.75,62.65,62.68,107800.0,38.162,38.162,38.1012,38.1194,107800.0
2010-11-10 12:25:00,62.68,62.76,62.68,62.73,82200.0,38.1194,38.1681,38.1194,38.1498,82200.0
2010-11-10 12:30:00,62.73,62.82,62.72,62.81,38200.0,38.1498,38.2046,38.1438,38.1985,38200.0
2010-11-10 12:35:00,62.8,62.8,62.74,62.78,116700.0,38.1924,38.1924,38.1559,38.1803,116700.0
2010-11-10 12:40:00,62.77,62.77,62.7,62.73,97400.0,38.1742,38.1742,38.1316,38.1498,97400.0
2010-11-10 12:45:00,62.73,62.77,62.72,62.75,96000.0,38.1498,38.1742,38.1438,38.162,96000.0
2010-11-10 12:50:00,62.75,62.81,62.73,62.81,168600.0,38.162,38.1985,38.1498,38.1985,168600.0
2010-11-10 12:55:00,62.81,62.81,62.76,62.77,192100.0,38.1985,38.1985,38.1681,38.1742,192100.0
2010-11-10 13:00:00,62.77,62.77,62.59,62.67,264200.0,38.1742,38.1742,38.0647,38.1134,264200.0
2010-11-10 13:05:00,62.67,62.78,62.66,62.76,168500.0,38.1134,38.1803,38.1073,38.1681,168500.0
2010-11-10 13:10:00,62.76,62.8,62.76,62.79,63400.0,38.1681,38.1924,38.1681,38.1863,63400.0
2010-11-10 13:15:00,62.79,62.93,62.76,62.92,258600.0,38.1863,38.2715,38.1681,38.2654,258600.0
2010-11-10 13:20:00,62.91,62.99,62.88,62.9,167400.0,38.2593,38.308,38.2411,38.2532,167400.0
2010-11-10 13:25:00,62.9,62.99,62.9,62.92,447000.0,38.2532,38.308,38.2532,38.2654,447000.0
2010-11-10 13:30:00,62.92,63.01,62.87,62.88,139300.0,38.2654,38.3201,38.235,38.2411,139300.0
2010-11-10 13:35:00,62.88,62.94,62.88,62.92,42000.0,38.2411,38.2776,38.2411,38.2654,42000.0
2010-11-10 13:40:00,62.91,62.93,62.85,62.89,123700.0,38.2593,38.2715,38.2228,38.2472,123700.0
2010-11-10 13:45:00,62.89,62.91,62.85,62.91,49600.0,38.2472,38.2593,38.2228,38.2593,49600.0
2010-11-10 13:50:00,62.91,62.91,62.85,62.85,42000.0,38.2593,38.2593,38.2228,38.2228,42000.0
2010-11-10 13:55:00,62.85,62.96,62.85,62.91,85300.0,38.2228,38.2897,38.2228,38.2593,85300.0
2010-11-10 14:00:00,62.91,63.04,62.9,63.04,213400.0,38.2593,38.3384,38.2532,38.3384,213400.0
2010-11-10 14:05:00,63.04,63.09,63.01,63.04,168200.0,38.3384,38.3688,38.3201,38.3384,168200.0
2010-11-10 14:10:00,63.04,63.06,63.01,63.03,73300.0,38.3384,38.3505,38.3201,38.3323,73300.0
2010-11-10 14:15:00,63.03,63.06,62.99,63.0,94100.0,38.3323,38.3505,38.308,38.314,94100.0
2010-11-10 14:20:00,62.99,63.02,62.93,62.98,167000.0,38.308,38.3262,38.2715,38.3019,167000.0
2010-11-10 14:25:00,62.98,63.06,62.95,63.06,72500.0,38.3019,38.3505,38.2836,38.3505,72500.0
2010-11-10 14:30:00,63.06,63.06,62.97,63.0,53700.0,38.3505,38.3505,38.2958,38.314,53700.0
2010-11-10 14:35:00,63.01,63.08,62.99,63.03,48400.0,38.3201,38.3627,38.308,38.3323,48400.0
2010-11-10 14:40:00,63.03,63.06,62.97,63.03,87900.0,38.3323,38.3505,38.2958,38.3323,87900.0
2010-11-10 14:45:00,63.02,63.06,62.98,62.98,69600.0,38.3262,38.3505,38.3019,38.3019,69600.0
2010-11-10 14:50:00,62.98,63.06,62.97,63.06,156700.0,38.3019,38.3505,38.2958,38.3505,156700.0
2010-11-10 14:55:00,63.05,63.1,63.04,63.06,52700.0,38.3445,38.3749,38.3384,38.3505,52700.0
2010-11-10 15:00:00,63.07,63.11,63.01,63.05,162100.0,38.3566,38.3809,38.3201,38.3445,162100.0
2010-11-10 15:05:00,63.05,63.05,62.94,62.98,108300.0,38.3445,38.3445,38.2776,38.3019,108300.0
2010-11-10 15:10:00,62.97,63.08,62.97,63.06,227500.0,38.2958,38.3627,38.2958,38.3505,227500.0
2010-11-10 15:15:00,63.06,63.08,62.99,63.04,156300.0,38.3505,38.3627,38.308,38.3384,156300.0
2010-11-10 15:20:00,63.04,63.06,63.01,63.06,101700.0,38.3384,38.3505,38.3201,38.3505,101700.0
2010-11-10 15:25:00,63.06,63.08,63.03,63.05,170200.0,38.3505,38.3627,38.3323,38.3445,170200.0
2010-11-10 15:30:00,63.05,63.12,63.03,63.1,283700.0,38.3445,38.387,38.3323,38.3749,283700.0
2010-11-10 15:35:00,63.1,63.12,63.06,63.1,307400.0,38.3749,38.387,38.3505,38.3749,307400.0
2010-11-10 15:40:00,63.09,63.14,63.09,63.13,450900.0,38.3688,38.3992,38.3688,38.3931,450900.0
2010-11-10 15:45:00,63.13,63.19,63.12,63.18,381800.0,38.3931,38.4296,38.387,38.4235,381800.0
2010-11-10 15:50:00,63.17,63.18,63.12,63.12,321600.0,38.4174,38.4235,38.387,38.387,321600.0
2010-11-10 15:55:00,63.12,63.21,63.11,63.18,971800.0,38.387,38.4418,38.3809,38.4235,971800.0
2010-11-11 09:30:00,62.9,63.25,62.85,63.24,673400.0,38.2532,38.4661,38.2228,38.46,673400.0
2010-11-11 09:35:00,63.24,63.32,63.16,63.22,483400.0,38.46,38.5087,38.4114,38.4478,483400.0
2010-11-11 09:40:00,63.21,63.23,63.01,63.03,520200.0,38.4418,38.4539,38.3201,38.3323,520200.0
2010-11-11 09:45:00,63.02,63.13,62.98,63.12,272400.0,38.3262,38.3931,38.3019,38.387,272400.0
2010-11-11 09:50:00,63.11,63.12,63.0,63.1,180900.0,38.3809,38.387,38.314,38.3749,180900.0
2010-11-11 09:55:00,63.09,63.17,63.08,63.15,184900.0,38.3688,38.4174,38.3627,38.4053,184900.0
2010-11-11 10:00:00,63.15,63.17,63.03,63.06,145100.0,38.4053,38.4174,38.3323,38.3505,145100.0
2010-11-11 10:05:00,63.05,63.23,63.01,63.22,293500.0,38.3445,38.4539,38.3201,38.4478,293500.0
2010-11-11 10:10:00,63.23,63.26,63.14,63.14,242000.0,38.4539,38.4722,38.3992,38.3992,242000.0
2010-11-11 10:15:00,63.15,63.36,63.15,63.34,215900.0,38.4053,38.533,38.4053,38.5208,215900.0
2010-11-11 10:20:00,63.35,63.35,63.24,63.29,112800.0,38.5269,38.5269,38.46,38.4904,112800.0
2010-11-11 10:25:00,63.3,63.34,63.21,63.23,175000.0,38.4965,38.5208,38.4418,38.4539,175000.0
2010-11-11 10:30:00,63.24,63.25,63.18,63.23,102700.0,38.46,38.4661,38.4235,38.4539,102700.0
2010-11-11 10:35:00,63.23,63.24,63.15,63.16,195700.0,38.4539,38.46,38.4053,38.4114,195700.0
2010-11-11 10:40:00,63.17,63.18,63.09,63.1,275500.0,38.4174,38.4235,38.3688,38.3749,275500.0
2010-11-11 10:45:00,63.1,63.22,63.08,63.13,123200.0,38.3749,38.4478,38.3627,38.3931,123200.0
2010-11-11 10:50:00,63.13,63.15,63.06,63.14,140800.0,38.3931,38.4053,38.3505,38.3992,140800.0
2010-11-11 10:55:00,63.15,63.25,63.14,63.25,96500.0,38.4053,38.4661,38.3992,38.4661,96500.0
2010-11-11 11:00:00,63.26,63.29,63.21,63.24,91200.0,38.4722,38.4904,38.4418,38.46,91200.0
2010-11-11 11:05:00,63.23,63.25,63.08,63.1,198600.0,38.4539,38.4661,38.3627,38.3749,198600.0
2010-11-11 11:10:00,63.09,63.18,63.07,63.17,71000.0,38.3688,38.4235,38.3566,38.4174,71000.0
2010-11-11 11:15:00,63.18,63.27,63.14,63.26,543300.0,38.4235,38.4783,38.3992,38.4722,543300.0
2010-11-11 11:20:00,63.27,63.27,63.15,63.15,202000.0,38.4783,38.4783,38.4053,38.4053,202000.0
2010-11-11 11:25:00,63.15,63.19,63.12,63.16,345000.0,38.4053,38.4296,38.387,38.4114,345000.0
2010-11-11 11:30:00,63.16,63.29,63.15,63.27,727800.0,38.4114,38.4904,38.4053,38.4783,727800.0
2010-11-11 11:35:00,63.27,63.35,63.24,63.28,347100.0,38.4783,38.5269,38.46,38.4843,347100.0
2010-11-11 11:40:00,63.28,63.31,63.24,63.29,232600.0,38.4843,38.5026,38.46,38.4904,232600.0
2010-11-11 11:45:00,63.29,63.4,63.24,63.36,188900.0,38.4904,38.5573,38.46,38.533,188900.0
2010-11-11 11:50:00,63.36,63.4,63.33,63.38,94000.0,38.533,38.5573,38.5147,38.5451,94000.0
2010-11-11 11:55:00,63.39,63.41,63.35,63.39,120800.0,38.5512,38.5634,38.5269,38.5512,120800.0
2010-11-11 12:00:00,63.38,63.44,63.37,63.4,175700.0,38.5451,38.5816,38.5391,38.5573,175700.0
2010-11-11 12:05:00,63.4,63.46,63.39,63.39,146600.0,38.5573,38.5938,38.5512,38.5512,146600.0
2010-11-11 12:10:00,63.39,63.46,63.39,63.45,269000.0,38.5512,38.5938,38.5512,38.5877,269000.0
2010-11-11 12:15:00,63.46,63.49,63.44,63.44,210000.0,38.5938,38.612,38.5816,38.5816,210000.0
2010-11-11 12:20:00,63.45,63.48,63.4,63.43,112800.0,38.5877,38.606,38.5573,38.5756,112800.0
2010-11-11 12:25:00,63.43,63.47,63.43,63.46,139900.0,38.5756,38.5999,38.5756,38.5938,139900.0
2010-11-11 12:30:00,63.47,63.49,63.42,63.43,69800.0,38.5999,38.612,38.5695,38.5756,69800.0
2010-11-11 12:35:00,63.42,63.42,63.38,63.41,106200.0,38.5695,38.5695,38.5451,38.5634,106200.0
2010-11-11 12:40:00,63.41,63.46,63.4,63.44,40300.0,38.5634,38.5938,38.5573,38.5816,40300.0
2010-11-11 12:45:00,63.45,63.45,63.42,63.42,41100.0,38.5877,38.5877,38.5695,38.5695,41100.0
2010-11-11 12:50:00,63.42,63.46,63.39,63.43,159200.0,38.5695,38.5938,38.5512,38.5756,159200.0
2010-11-11 12:55:00,63.42,63.42,63.35,63.37,48500.0,38.5695,38.5695,38.5269,38.5391,48500.0
2010-11-11 13:00:00,63.36,63.36,63.3,63.33,73400.0,38.533,38.533,38.4965,38.5147,73400.0
2010-11-11 13:05:00,63.33,63.4,63.32,63.38,72800.0,38.5147,38.5573,38.5087,38.5451,72800.0
2010-11-11 13:10:00,63.38,63.41,63.37,63.41,69200.0,38.5451,38.5634,38.5391,38.5634,69200.0
2010-11-11 13:15:00,63.41,63.44,63.39,63.41,198800.0,38.5634,38.5816,38.5512,38.5634,198800.0
2010-11-11 13:20:00,63.4,63.45,63.39,63.4,65100.0,38.5573,38.5877,38.5512,38.5573,65100.0
2010-11-11 13:25:00,63.39,63.43,63.39,63.41,80500.0,38.5512,38.5756,38.5512,38.5634,80500.0
2010-11-11 13:30:00,63.4,63.44,63.4,63.44,124500.0,38.5573,38.5816,38.5573,38.5816,124500.0
2010-11-11 13:35:00,63.42,63.49,63.41,63.49,442000.0,38.5695,38.612,38.5634,38.612,442000.0
2010-11-11 13:40:00,63.49,63.57,63.49,63.53,146200.0,38.612,38.6607,38.612,38.6364,146200.0
2010-11-11 13:45:00,63.53,63.58,63.53,63.56,217800.0,38.6364,38.6668,38.6364,38.6546,217800.0
2010-11-11 13:50:00,63.56,63.6,63.53,63.58,1047000.0,38.6546,38.6789,38.6364,38.6668,1047000.0
2010-11-11 13:55:00,63.57,63.59,63.55,63.57,85000.0,38.6607,38.6729,38.6485,38.6607,85000.0
2010-11-11 14:00:00,63.57,63.58,63.54,63.56,68100.0,38.6607,38.6668,38.6425,38.6546,68100.0
2010-11-11 14:05:00,63.56,63.6,63.54,63.6,70600.0,38.6546,38.6789,38.6425,38.6789,70600.0
2010-11-11 14:10:00,63.59,63.65,63.59,63.64,60400.0,38.6729,38.7094,38.6729,38.7033,60400.0
2010-11-11 14:15:00,63.64,63.73,63.63,63.72,291100.0,38.7033,38.758,38.6972,38.7519,291100.0
2010-11-11 14:20:00,63.72,63.74,63.71,63.72,144100.0,38.7519,38.7641,38.7458,38.7519,144100.0
2010-11-11 14:25:00,63.73,63.74,63.7,63.71,32000.0,38.758,38.7641,38.7398,38.7458,32000.0
2010-11-11 14:30:00,63.72,63.79,63.71,63.78,120600.0,38.7519,38.7945,38.7458,38.7884,120600.0
2010-11-11 14:35:00,63.78,63.82,63.75,63.76,97700.0,38.7884,38.8127,38.7702,38.7762,97700.0
2010-11-11 14:40:00,63.76,63.79,63.74,63.77,146000.0,38.7762,38.7945,38.7641,38.7823,146000.0
2010-11-11 14:45:00,63.77,63.79,63.72,63.73,110200.0,38.7823,38.7945,38.7519,38.758,110200.0
2010-11-11 14:50:00,63.73,63.73,63.64,63.68,171300.0,38.758,38.758,38.7033,38.7276,171300.0
2010-11-11 14:55:00,63.67,63.73,63.67,63.72,68900.0,38.7215,38.758,38.7215,38.7519,68900.0
2010-11-11 15:00:00,63.72,63.72,63.69,63.71,146100.0,38.7519,38.7519,38.7337,38.7458,146100.0
2010-11-11 15:05:00,63.72,63.79,63.71,63.79,253700.0,38.7519,38.7945,38.7458,38.7945,253700.0
2010-11-11 15:10:00,63.78,63.85,63.78,63.82,173100.0,38.7884,38.831,38.7884,38.8127,173100.0
2010-11-11 15:15:00,63.83,63.84,63.81,63.84,116500.0,38.8188,38.8249,38.8067,38.8249,116500.0
2010-11-11 15:20:00,63.83,63.86,63.75,63.76,245500.0,38.8188,38.8371,38.7702,38.7762,245500.0
2010-11-11 15:25:00,63.76,63.81,63.74,63.81,101300.0,38.7762,38.8067,38.7641,38.8067,101300.0
2010-11-11 15:30:00,63.81,63.81,63.7,63.71,305000.0,38.8067,38.8067,38.7398,38.7458,305000.0
2010-11-11 15:35:00,63.72,63.74,63.68,63.74,302000.0,38.7519,38.7641,38.7276,38.7641,302000.0
2010-11-11 15:40:00,63.74,63.74,63.67,63.73,256600.0,38.7641,38.7641,38.7215,38.758,256600.0
2010-11-11 15:45:00,63.74,63.81,63.73,63.75,463600.0,38.7641,38.8067,38.758,38.7702,463600.0
2010-11-11 15:50:00,63.75,63.76,63.71,63.72,320000.0,38.7702,38.7762,38.7458,38.7519,320000.0
2010-11-11 15:55:00,63.71,63.89,63.71,63.88,1127600.0,38.7458,38.8553,38.7458,38.8492,1127600.0
2010-11-12 09:30:00,63.22,63.22,63.02,63.07,608800.0,38.4478,38.4478,38.3262,38.3566,608800.0
2010-11-12 09:35:00,63.06,63.25,63.03,63.14,528200.0,38.3505,38.4661,38.3323,38.3992,528200.0
2010-11-12 09:40:00,63.14,63.26,63.09,63.26,313200.0,38.3992,38.4722,38.3688,38.4722,313200.0
2010-11-12 09:45:00,63.26,63.3,63.22,63.28,275200.0,38.4722,38.4965,38.4478,38.4843,275200.0
2010-11-12 09:50:00,63.28,63.42,63.28,63.42,219500.0,38.4843,38.5695,38.4843,38.5695,219500.0
2010-11-12 09:55:00,63.41,63.48,63.3,63.38,272900.0,38.5634,38.606,38.4965,38.5451,272900.0
2010-11-12 10:00:00,63.38,63.4,63.26,63.32,201300.0,38.5451,38.5573,38.4722,38.5087,201300.0
2010-11-12 10:05:00,63.32,63.32,63.24,63.26,128600.0,38.5087,38.5087,38.46,38.4722,128600.0
2010-11-12 10:10:00,63.26,63.31,63.24,63.24,234600.0,38.4722,38.5026,38.46,38.46,234600.0
2010-11-12 10:15:00,63.25,63.44,63.25,63.35,284700.0,38.4661,38.5816,38.4661,38.5269,284700.0
2010-11-12 10:20:00,63.34,63.34,63.2,63.25,218600.0,38.5208,38.5208,38.4357,38.4661,218600.0
2010-11-12 10:25:00,63.26,63.26,63.04,63.08,378200.0,38.4722,38.4722,38.3384,38.3627,378200.0
2010-11-12 10:30:00,63.07,63.09,62.92,63.06,236800.0,38.3566,38.3688,38.2654,38.3505,236800.0
2010-11-12 10:35:00,63.05,63.08,62.91,62.97,249000.0,38.3445,38.3627,38.2593,38.2958,249000.0
2010-11-12 10:40:00,62.97,63.04,62.96,63.01,429600.0,38.2958,38.3384,38.2897,38.3201,429600.0
2010-11-12 10:45:00,63.01,63.08,62.96,63.02,387500.0,38.3201,38.3627,38.2897,38.3262,387500.0
2010-11-12 10:50:00,63.01,63.01,62.82,62.82,113800.0,38.3201,38.3201,38.2046,38.2046,113800.0
2010-11-12 10:55:00,62.81,62.85,62.77,62.8,154800.0,38.1985,38.2228,38.1742,38.1924,154800.0
2010-11-12 11:00:00,62.8,62.92,62.76,62.91,190000.0,38.1924,38.2654,38.1681,38.2593,190000.0
2010-11-12 11:05:00,62.91,62.93,62.8,62.83,156000.0,38.2593,38.2715,38.1924,38.2107,156000.0
2010-11-12 11:10:00,62.83,62.9,62.83,62.88,171400.0,38.2107,38.2532,38.2107,38.2411,171400.0
2010-11-12 11:15:00,62.88,62.89,62.81,62.82,167500.0,38.2411,38.2472,38.1985,38.2046,167500.0
2010-11-12 11:20:00,62.82,62.93,62.81,62.93,148500.0,38.2046,38.2715,38.1985,38.2715,148500.0
2010-11-12 11:25:00,62.93,63.0,62.92,62.97,188700.0,38.2715,38.314,38.2654,38.2958,188700.0
2010-11-12 11:30:00,62.97,62.99,62.92,62.92,162400.0,38.2958,38.308,38.2654,38.2654,162400.0
2010-11-12 11:35:00,62.93,62.94,62.89,62.9,59300.0,38.2715,38.2776,38.2472,38.2532,59300.0
2010-11-12 11:40:00,62.9,62.95,62.88,62.9,89600.0,38.2532,38.2836,38.2411,38.2532,89600.0
2010-11-12 11:45:00,62.9,62.9,62.8,62.84,122000.0,38.2532,38.2532,38.1924,38.2167,122000.0
2010-11-12 11:50:00,62.83,62.83,62.72,62.75,246400.0,38.2107,38.2107,38.1438,38.162,246400.0
2010-11-12 11:55:00,62.76,62.79,62.72,62.77,88800.0,38.1681,38.1863,38.1438,38.1742,88800.0
2010-11-12 12:00:00,62.77,62.78,62.7,62.75,157500.0,38.1742,38.1803,38.1316,38.162,157500.0
2010-11-12 12:05:00,62.77,62.81,62.71,62.72,121200.0,38.1742,38.1985,38.1377,38.1438,121200.0
2010-11-12 12:10:00,62.72,62.77,62.67,62.7,159000.0,38.1438,38.1742,38.1134,38.1316,159000.0
2010-11-12 12:15:00,62.7,62.72,62.6,62.62,193700.0,38.1316,38.1438,38.0708,38.0829,193700.0
2010-11-12 12:20:00,62.61,62.63,62.52,62.56,239300.0,38.0769,38.089,38.0221,38.0465,239300.0
2010-11-12 12:25:00,62.56,62.61,62.53,62.53,179200.0,38.0465,38.0769,38.0282,38.0282,179200.0
2010-11-12 12:30:00,62.53,62.62,62.52,62.53,206900.0,38.0282,38.0829,38.0221,38.0282,206900.0
2010-11-12 12:35:00,62.53,62.65,62.5,62.62,262900.0,38.0282,38.1012,38.01,38.0829,262900.0
2010-11-12 12:40:00,62.62,62.63,62.55,62.59,96900.0,38.0829,38.089,38.0404,38.0647,96900.0
2010-11-12 12:45:00,62.59,62.59,62.5,62.5,68800.0,38.0647,38.0647,38.01,38.01,68800.0
2010-11-12 12:50:00,62.5,62.54,62.44,62.5,233500.0,38.01,38.0343,37.9735,38.01,233500.0
2010-11-12 12:55:00,62.5,62.55,62.46,62.5,194100.0,38.01,38.0404,37.9856,38.01,194100.0
2010-11-12 13:00:00,62.5,62.5,62.42,62.47,179300.0,38.01,38.01,37.9613,37.9917,179300.0
2010-11-12 13:05:00,62.47,62.49,62.38,62.41,95500.0,37.9917,38.0039,37.937,37.9552,95500.0
2010-11-12 13:10:00,62.41,62.5,62.38,62.47,156200.0,37.9552,38.01,37.937,37.9917,156200.0
2010-11-12 13:15:00,62.48,62.53,62.43,62.44,105600.0,37.9978,38.0282,37.9674,37.9735,105600.0
2010-11-12 13:20:00,62.44,62.47,62.39,62.44,147200.0,37.9735,37.9917,37.9431,37.9735,147200.0
2010-11-12 13:25:00,62.43,62.54,62.42,62.5,261000.0,37.9674,38.0343,37.9613,38.01,261000.0
2010-11-12 13:30:00,62.51,62.56,62.47,62.53,138000.0,38.016,38.0465,37.9917,38.0282,138000.0
2010-11-12 13:35:00,62.52,62.57,62.52,62.56,58200.0,38.0221,38.0525,38.0221,38.0465,58200.0
2010-11-12 13:40:00,62.57,62.64,62.56,62.61,113200.0,38.0525,38.0951,38.0465,38.0769,113200.0
2010-11-12 13:45:00,62.61,62.62,62.53,62.56,118500.0,38.0769,38.0829,38.0282,38.0465,118500.0
2010-11-12 13:50:00,62.57,62.61,62.54,62.54,200400.0,38.0525,38.0769,38.0343,38.0343,200400.0
2010-11-12 13:55:00,62.54,62.54,62.42,62.46,211900.0,38.0343,38.0343,37.9613,37.9856,211900.0
2010-11-12 14:00:00,62.45,62.51,62.42,62.48,134500.0,37.9796,38.016,37.9613,37.9978,134500.0
2010-11-12 14:05:00,62.49,62.52,62.43,62.52,240100.0,38.0039,38.0221,37.9674,38.0221,240100.0
2010-11-12 14:10:00,62.52,62.53,62.46,62.51,102300.0,38.0221,38.0282,37.9856,38.016,102300.0
2010-11-12 14:15:00,62.51,62.66,62.51,62.64,103100.0,38.016,38.1073,38.016,38.0951,103100.0
2010-11-12 14:20:00,62.64,62.68,62.61,62.61,75700.0,38.0951,38.1194,38.0769,38.0769,75700.0
2010-11-12 14:25:00,62.62,62.62,62.49,62.52,239600.0,38.0829,38.0829,38.0039,38.0221,239600.0
2010-11-12 14:30:00,62.51,62.55,62.44,62.55,137000.0,38.016,38.0404,37.9735,38.0404,137000.0
2010-11-12 14:35:00,62.55,62.59,62.51,62.58,75400.0,38.0404,38.0647,38.016,38.0586,75400.0
2010-11-12 14:40:00,62.58,62.58,62.5,62.51,128200.0,38.0586,38.0586,38.01,38.016,128200.0
2010-11-12 14:45:00,62.51,62.66,62.5,62.66,101100.0,38.016,38.1073,38.01,38.1073,101100.0
2010-11-12 14:50:00,62.66,62.75,62.66,62.74,116900.0,38.1073,38.162,38.1073,38.1559,116900.0
2010-11-12 14:55:00,62.74,62.74,62.69,62.7,210000.0,38.1559,38.1559,38.1255,38.1316,210000.0
2010-11-12 15:00:00,62.69,62.8,62.65,62.79,142000.0,38.1255,38.1924,38.1012,38.1863,142000.0
2010-11-12 15:05:00,62.79,62.85,62.78,62.78,170400.0,38.1863,38.2228,38.1803,38.1803,170400.0
2010-11-12 15:10:00,62.78,62.79,62.74,62.76,47300.0,38.1803,38.1863,38.1559,38.1681,47300.0
2010-11-12 15:15:00,62.76,62.81,62.71,62.8,132000.0,38.1681,38.1985,38.1377,38.1924,132000.0
2010-11-12 15:20:00,62.79,62.84,62.71,62.75,243700.0,38.1863,38.2167,38.1377,38.162,243700.0
2010-11-12 15:25:00,62.74,62.75,62.62,62.68,315800.0,38.1559,38.162,38.0829,38.1194,315800.0
2010-11-12 15:30:00,62.68,62.74,62.65,62.74,310400.0,38.1194,38.1559,38.1012,38.1559,310400.0
2010-11-12 15:35:00,62.74,62.79,62.68,62.72,339500.0,38.1559,38.1863,38.1194,38.1438,339500.0
2010-11-12 15:40:00,62.72,62.73,62.63,62.63,348800.0,38.1438,38.1498,38.089,38.089,348800.0
2010-11-12 15:45:00,62.63,62.84,62.63,62.83,763300.0,38.089,38.2167,38.089,38.2107,763300.0
2010-11-12 15:50:00,62.83,62.85,62.76,62.77,504900.0,38.2107,38.2228,38.1681,38.1742,504900.0
2010-11-12 15:55:00,62.77,62.92,62.77,62.9,1210800.0,38.1742,38.2654,38.1742,38.2532,1210800.0
2010-11-15 09:30:00,63.26,63.36,63.22,63.29,414100.0,38.4722,38.533,38.4478,38.4904,414100.0
2010-11-15 09:35:00,63.29,63.34,63.23,63.24,215800.0,38.4904,38.5208,38.4539,38.46,215800.0
2010-11-15 09:40:00,63.24,63.24,63.09,63.13,223600.0,38.46,38.46,38.3688,38.3931,223600.0
2010-11-15 09:45:00,63.13,63.13,62.92,62.93,245300.0,38.3931,38.3931,38.2654,38.2715,245300.0
2010-11-15 09:50:00,62.94,63.01,62.91,62.96,346700.0,38.2776,38.3201,38.2593,38.2897,346700.0
2010-11-15 09:55:00,62.97,63.01,62.89,62.9,194100.0,38.2958,38.3201,38.2472,38.2532,194100.0
2010-11-15 10:00:00,62.89,62.96,62.86,62.9,130200.0,38.2472,38.2897,38.2289,38.2532,130200.0
2010-11-15 10:05:00,62.89,62.9,62.81,62.85,154900.0,38.2472,38.2532,38.1985,38.2228,154900.0
2010-11-15 10:10:00,62.85,62.89,62.81,62.88,357700.0,38.2228,38.2472,38.1985,38.2411,357700.0
2010-11-15 10:15:00,62.89,62.96,62.87,62.93,115800.0,38.2472,38.2897,38.235,38.2715,115800.0
2010-11-15 10:20:00,62.94,63.01,62.93,63.01,71800.0,38.2776,38.3201,38.2715,38.3201,71800.0
2010-11-15 10:25:00,63.01,63.03,62.98,63.02,123400.0,38.3201,38.3323,38.3019,38.3262,123400.0
2010-11-15 10:30:00,63.02,63.08,63.02,63.03,107000.0,38.3262,38.3627,38.3262,38.3323,107000.0
2010-11-15 10:35:00,63.02,63.13,62.99,63.12,315700.0,38.3262,38.3931,38.308,38.387,315700.0
2010-11-15 10:40:00,63.11,63.11,62.96,62.96,185300.0,38.3809,38.3809,38.2897,38.2897,185300.0
2010-11-15 10:45:00,62.96,63.03,62.95,62.99,209400.0,38.2897,38.3323,38.2836,38.308,209400.0
2010-11-15 10:50:00,62.99,63.05,62.93,62.95,145200.0,38.308,38.3445,38.2715,38.2836,145200.0
2010-11-15 10:55:00,62.95,62.98,62.93,62.97,74400.0,38.2836,38.3019,38.2715,38.2958,74400.0
2010-11-15 11:00:00,62.98,63.03,62.88,62.88,161100.0,38.3019,38.3323,38.2411,38.2411,161100.0
2010-11-15 11:05:00,62.88,62.92,62.86,62.89,69900.0,38.2411,38.2654,38.2289,38.2472,69900.0
2010-11-15 11:10:00,62.89,62.97,62.87,62.94,117700.0,38.2472,38.2958,38.235,38.2776,117700.0
2010-11-15 11:15:00,62.94,62.97,62.91,62.97,64600.0,38.2776,38.2958,38.2593,38.2958,64600.0
2010-11-15 11:20:00,62.98,63.0,62.95,62.96,44300.0,38.3019,38.314,38.2836,38.2897,44300.0
2010-11-15 11:25:00,62.95,62.99,62.94,62.97,141000.0,38.2836,38.308,38.2776,38.2958,141000.0
2010-11-15 11:30:00,62.97,63.02,62.94,63.0,75600.0,38.2958,38.3262,38.2776,38.314,75600.0
2010-11-15 11:35:00,63.0,63.07,62.99,63.06,129900.0,38.314,38.3566,38.308,38.3505,129900.0
2010-11-15 11:40:00,63.06,63.16,63.06,63.14,92300.0,38.3505,38.4114,38.3505,38.3992,92300.0
2010-11-15 11:45:00,63.14,63.22,63.13,63.19,105100.0,38.3992,38.4478,38.3931,38.4296,105100.0
2010-11-15 11:50:00,63.2,63.2,63.15,63.17,48200.0,38.4357,38.4357,38.4053,38.4174,48200.0
2010-11-15 11:55:00,63.16,63.17,63.15,63.17,17200.0,38.4114,38.4174,38.4053,38.4174,17200.0
2010-11-15 12:00:00,63.16,63.23,63.15,63.16,86200.0,38.4114,38.4539,38.4053,38.4114,86200.0
2010-11-15 12:05:00,63.16,63.17,63.11,63.13,42700.0,38.4114,38.4174,38.3809,38.3931,42700.0
2010-11-15 12:10:00,63.13,63.14,63.08,63.1,60400.0,38.3931,38.3992,38.3627,38.3749,60400.0
2010-11-15 12:15:00,63.1,63.13,63.05,63.11,100300.0,38.3749,38.3931,38.3445,38.3809,100300.0
2010-11-15 12:20:00,63.11,63.12,63.03,63.08,85100.0,38.3809,38.387,38.3323,38.3627,85100.0
2010-11-15 12:25:00,63.09,63.12,63.07,63.1,53100.0,38.3688,38.387,38.3566,38.3749,53100.0
2010-11-15 12:30:00,63.09,63.13,63.08,63.13,41900.0,38.3688,38.3931,38.3627,38.3931,41900.0
2010-11-15 12:35:00,63.13,63.15,63.1,63.15,29400.0,38.3931,38.4053,38.3749,38.4053,29400.0
2010-11-15 12:40:00,63.15,63.15,63.1,63.11,52500.0,38.4053,38.4053,38.3749,38.3809,52500.0
2010-11-15 12:45:00,63.1,63.16,63.1,63.11,26500.0,38.3749,38.4114,38.3749,38.3809,26500.0
2010-11-15 12:50:00,63.12,63.15,63.11,63.15,25000.0,38.387,38.4053,38.3809,38.4053,25000.0
2010-11-15 12:55:00,63.15,63.16,63.1,63.12,28400.0,38.4053,38.4114,38.3749,38.387,28400.0
2010-11-15 13:00:00,63.12,63.12,63.0,63.02,116800.0,38.387,38.387,38.314,38.3262,116800.0
2010-11-15 13:05:00,63.02,63.05,63.01,63.04,23900.0,38.3262,38.3445,38.3201,38.3384,23900.0
2010-11-15 13:10:00,63.03,63.07,63.02,63.05,150400.0,38.3323,38.3566,38.3262,38.3445,150400.0
2010-11-15 13:15:00,63.05,63.12,63.04,63.12,43700.0,38.3445,38.387,38.3384,38.387,43700.0
2010-11-15 13:20:00,63.12,63.15,63.1,63.15,60800.0,38.387,38.4053,38.3749,38.4053,60800.0
2010-11-15 13:25:00,63.16,63.19,63.15,63.15,77400.0,38.4114,38.4296,38.4053,38.4053,77400.0
2010-11-15 13:30:00,63.15,63.2,63.15,63.18,79800.0,38.4053,38.4357,38.4053,38.4235,79800.0
2010-11-15 13:35:00,63.19,63.21,63.1,63.11,226400.0,38.4296,38.4418,38.3749,38.3809,226400.0
2010-11-15 13:40:00,63.11,63.18,63.11,63.18,54700.0,38.3809,38.4235,38.3809,38.4235,54700.0
2010-11-15 13:45:00,63.19,63.2,63.14,63.19,55500.0,38.4296,38.4357,38.3992,38.4296,55500.0
2010-11-15 13:50:00,63.19,63.2,63.16,63.19,73800.0,38.4296,38.4357,38.4114,38.4296,73800.0
2010-11-15 13:55:00,63.18,63.18,63.1,63.1,48900.0,38.4235,38.4235,38.3749,38.3749,48900.0
2010-11-15 14:00:00,63.1,63.18,63.09,63.18,95300.0,38.3749,38.4235,38.3688,38.4235,95300.0
2010-11-15 14:05:00,63.18,63.2,63.13,63.13,59300.0,38.4235,38.4357,38.3931,38.3931,59300.0
2010-11-15 14:10:00,63.14,63.15,63.1,63.12,83300.0,38.3992,38.4053,38.3749,38.387,83300.0
2010-11-15 14:15:00,63.11,63.13,63.02,63.04,107500.0,38.3809,38.3931,38.3262,38.3384,107500.0
2010-11-15 14:20:00,63.04,63.04,62.93,62.95,103400.0,38.3384,38.3384,38.2715,38.2836,103400.0
2010-11-15 14:25:00,62.96,62.97,62.95,62.95,29900.0,38.2897,38.2958,38.2836,38.2836,29900.0
2010-11-15 14:30:00,62.96,62.97,62.9,62.93,70400.0,38.2897,38.2958,38.2532,38.2715,70400.0
2010-11-15 14:35:00,62.92,62.96,62.86,62.96,116100.0,38.2654,38.2897,38.2289,38.2897,116100.0
2010-11-15 14:40:00,62.96,62.98,62.93,62.96,54000.0,38.2897,38.3019,38.2715,38.2897,54000.0
2010-11-15 14:45:00,62.96,63.01,62.96,62.98,52600.0,38.2897,38.3201,38.2897,38.3019,52600.0
2010-11-15 14:50:00,62.99,63.05,62.99,63.05,58800.0,38.308,38.3445,38.308,38.3445,58800.0
2010-11-15 14:55:00,63.04,63.04,62.96,62.97,64900.0,38.3384,38.3384,38.2897,38.2958,64900.0
2010-11-15 15:00:00,62.97,62.98,62.9,62.92,137000.0,38.2958,38.3019,38.2532,38.2654,137000.0
2010-11-15 15:05:00,62.92,62.92,62.87,62.91,78800.0,38.2654,38.2654,38.235,38.2593,78800.0
2010-11-15 15:10:00,62.92,62.97,62.85,62.87,54000.0,38.2654,38.2958,38.2228,38.235,54000.0
2010-11-15 15:15:00,62.87,62.87,62.69,62.75,284700.0,38.235,38.235,38.1255,38.162,284700.0
2010-11-15 15:20:00,62.75,62.76,62.62,62.63,95200.0,38.162,38.1681,38.0829,38.089,95200.0
2010-11-15 15:25:00,62.63,62.76,62.62,62.76,161900.0,38.089,38.1681,38.0829,38.1681,161900.0
2010-11-15 15:30:00,62.76,62.78,62.7,62.74,158300.0,38.1681,38.1803,38.1316,38.1559,158300.0
2010-11-15 15:35:00,62.73,62.78,62.68,62.76,188300.0,38.1498,38.1803,38.1194,38.1681,188300.0
2010-11-15 15:40:00,62.77,62.8,62.72,62.73,143400.0,38.1742,38.1924,38.1438,38.1498,143400.0
2010-11-15 15:45:00,62.73,62.74,62.65,62.65,313900.0,38.1498,38.1559,38.1012,38.1012,313900.0
2010-11-15 15:50:00,62.65,62.69,62.61,62.62,311500.0,38.1012,38.1255,38.0769,38.0829,311500.0
2010-11-15 15:55:00,62.62,62.71,62.61,62.62,1064000.0,38.0829,38.1377,38.0769,38.0829,1064000.0
2010-11-16 09:30:00,61.99,62.01,61.46,61.52,832300.0,37.6998,37.712,37.3775,37.414,832300.0
2010-11-16 09:35:00,61.51,61.72,61.5,61.65,769600.0,37.4079,37.5356,37.4018,37.493,769600.0
2010-11-16 09:40:00,61.67,61.87,61.66,61.74,266800.0,37.5052,37.6268,37.4991,37.5478,266800.0
2010-11-16 09:45:00,61.74,61.82,61.62,61.64,248900.0,37.5478,37.5964,37.4748,37.487,248900.0
2010-11-16 09:50:00,61.64,61.69,61.58,61.58,242300.0,37.487,37.5174,37.4505,37.4505,242300.0
2010-11-16 09:55:00,61.57,61.71,61.57,61.69,361600.0,37.4444,37.5295,37.4444,37.5174,361600.0
2010-11-16 10:00:00,61.69,61.73,61.6,61.67,262100.0,37.5174,37.5417,37.4626,37.5052,262100.0
2010-11-16 10:05:00,61.67,61.75,61.65,61.71,378000.0,37.5052,37.5538,37.493,37.5295,378000.0
2010-11-16 10:10:00,61.72,61.84,61.7,61.83,219200.0,37.5356,37.6086,37.5234,37.6025,219200.0
2010-11-16 10:15:00,61.84,61.95,61.8,61.94,172900.0,37.6086,37.6755,37.5843,37.6694,172900.0
2010-11-16 10:20:00,61.93,61.96,61.8,61.85,335400.0,37.6633,37.6816,37.5843,37.6147,335400.0
2010-11-16 10:25:00,61.85,61.9,61.8,61.9,221400.0,37.6147,37.6451,37.5843,37.6451,221400.0
2010-11-16 10:30:00,61.89,61.91,61.68,61.7,277300.0,37.639,37.6512,37.5113,37.5234,277300.0
2010-11-16 10:35:00,61.69,61.77,61.64,61.67,229400.0,37.5174,37.566,37.487,37.5052,229400.0
2010-11-16 10:40:00,61.67,61.69,61.59,61.65,394200.0,37.5052,37.5174,37.4565,37.493,394200.0
2010-11-16 10:45:00,61.66,61.67,61.54,61.67,492500.0,37.4991,37.5052,37.4261,37.5052,492500.0
2010-11-16 10:50:00,61.67,61.67,61.56,61.56,303200.0,37.5052,37.5052,37.4383,37.4383,303200.0
2010-11-16 10:55:00,61.55,61.56,61.45,61.53,363200.0,37.4322,37.4383,37.3714,37.4201,363200.0
2010-11-16 11:00:00,61.53,61.57,61.5,61.54,233100.0,37.4201,37.4444,37.4018,37.4261,233100.0
2010-11-16 11:05:00,61.53,61.58,61.31,61.33,585000.0,37.4201,37.4505,37.2863,37.2984,585000.0
2010-11-16 11:10:00,61.33,61.38,61.28,61.3,566000.0,37.2984,37.3288,37.268,37.2802,566000.0
2010-11-16 11:15:00,61.3,61.32,61.2,61.23,295100.0,37.2802,37.2923,37.2194,37.2376,295100.0
2010-11-16 11:20:00,61.23,61.28,61.19,61.23,648800.0,37.2376,37.268,37.2133,37.2376,648800.0
2010-11-16 11:25:00,61.23,61.28,61.2,61.26,173700.0,37.2376,37.268,37.2194,37.2559,173700.0
2010-11-16 11:30:00,61.27,61.32,61.21,61.21,369600.0,37.2619,37.2923,37.2254,37.2254,369600.0
2010-11-16 11:35:00,61.22,61.32,61.2,61.31,311700.0,37.2315,37.2923,37.2194,37.2863,311700.0
2010-11-16 11:40:00,61.3,61.3,61.03,61.03,310300.0,37.2802,37.2802,37.116,37.116,310300.0
2010-11-16 11:45:00,61.03,61.04,60.96,61.01,485600.0,37.116,37.1221,37.0734,37.1038,485600.0
2010-11-16 11:50:00,61.01,61.14,61.01,61.12,169700.0,37.1038,37.1829,37.1038,37.1707,169700.0
2010-11-16 11:55:00,61.12,61.16,61.05,61.15,197200.0,37.1707,37.195,37.1281,37.189,197200.0
2010-11-16 12:00:00,61.15,61.26,61.15,61.24,185100.0,37.189,37.2559,37.189,37.2437,185100.0
2010-11-16 12:05:00,61.25,61.27,61.19,61.22,317100.0,37.2498,37.2619,37.2133,37.2315,317100.0
2010-11-16 12:10:00,61.23,61.23,61.07,61.21,341800.0,37.2376,37.2376,37.1403,37.2254,341800.0
2010-11-16 12:15:00,61.21,61.26,61.17,61.18,161200.0,37.2254,37.2559,37.2011,37.2072,161200.0
2010-11-16 12:20:00,61.18,61.25,61.14,61.14,195600.0,37.2072,37.2498,37.1829,37.1829,195600.0
2010-11-16 12:25:00,61.15,61.23,61.14,61.18,268500.0,37.189,37.2376,37.1829,37.2072,268500.0
2010-11-16 12:30:00,61.18,61.19,61.05,61.12,170300.0,37.2072,37.2133,37.1281,37.1707,170300.0
2010-11-16 12:35:00,61.13,61.16,61.07,61.08,174800.0,37.1768,37.195,37.1403,37.1464,174800.0
2010-11-16 12:40:00,61.09,61.1,61.01,61.07,166100.0,37.1525,37.1585,37.1038,37.1403,166100.0
2010-11-16 12:45:00,61.08,61.08,60.96,60.98,167300.0,37.1464,37.1464,37.0734,37.0856,167300.0
2010-11-16 12:50:00,61.0,61.11,60.98,61.1,258900.0,37.0977,37.1646,37.0856,37.1585,258900.0
2010-11-16 12:55:00,61.1,61.16,61.06,61.16,163200.0,37.1585,37.195,37.1342,37.195,163200.0
2010-11-16 13:00:00,61.15,61.18,61.13,61.17,66400.0,37.189,37.2072,37.1768,37.2011,66400.0
2010-11-16 13:05:00,61.16,61.18,61.1,61.18,122200.0,37.195,37.2072,37.1585,37.2072,122200.0
2010-11-16 13:10:00,61.18,61.19,61.08,61.11,115700.0,37.2072,37.2133,37.1464,37.1646,115700.0
2010-11-16 13:15:00,61.12,61.14,61.02,61.14,121300.0,37.1707,37.1829,37.1099,37.1829,121300.0
2010-11-16 13:20:00,61.14,61.2,61.11,61.17,123100.0,37.1829,37.2194,37.1646,37.2011,123100.0
2010-11-16 13:25:00,61.17,61.28,61.17,61.26,156400.0,37.2011,37.268,37.2011,37.2559,156400.0
2010-11-16 13:30:00,61.26,61.34,61.23,61.32,107900.0,37.2559,37.3045,37.2376,37.2923,107900.0
2010-11-16 13:35:00,61.31,61.45,61.3,61.45,158100.0,37.2863,37.3714,37.2802,37.3714,158100.0
2010-11-16 13:40:00,61.45,61.47,61.4,61.45,87500.0,37.3714,37.3836,37.341,37.3714,87500.0
2010-11-16 13:45:00,61.45,61.45,61.3,61.36,194200.0,37.3714,37.3714,37.2802,37.3167,194200.0
2010-11-16 13:50:00,61.36,61.5,61.36,61.48,105600.0,37.3167,37.4018,37.3167,37.3896,105600.0
2010-11-16 13:55:00,61.48,61.55,61.48,61.51,134400.0,37.3896,37.4322,37.3896,37.4079,134400.0
2010-11-16 14:00:00,61.51,61.52,61.35,61.38,295700.0,37.4079,37.414,37.3106,37.3288,295700.0
2010-11-16 14:05:00,61.38,61.41,61.34,61.38,141900.0,37.3288,37.3471,37.3045,37.3288,141900.0
2010-11-16 14:10:00,61.38,61.46,61.38,61.45,233200.0,37.3288,37.3775,37.3288,37.3714,233200.0
2010-11-16 14:15:00,61.44,61.47,61.37,61.37,368300.0,37.3653,37.3836,37.3227,37.3227,368300.0
2010-11-16 14:20:00,61.37,61.47,61.31,61.32,477500.0,37.3227,37.3836,37.2863,37.2923,477500.0
2010-11-16 14:25:00,61.31,61.31,61.23,61.26,202200.0,37.2863,37.2863,37.2376,37.2559,202200.0
2010-11-16 14:30:00,61.26,61.28,61.2,61.23,190600.0,37.2559,37.268,37.2194,37.2376,190600.0
2010-11-16 14:35:00,61.23,61.24,61.08,61.09,158100.0,37.2376,37.2437,37.1464,37.1525,158100.0
2010-11-16 14:40:00,61.09,61.17,61.03,61.15,240900.0,37.1525,37.2011,37.116,37.189,240900.0
2010-11-16 14:45:00,61.15,61.2,61.12,61.2,137100.0,37.189,37.2194,37.1707,37.2194,137100.0
2010-11-16 14:50:00,61.19,61.23,61.16,61.22,152400.0,37.2133,37.2376,37.195,37.2315,152400.0
2010-11-16 14:55:00,61.22,61.27,61.2,61.22,227400.0,37.2315,37.2619,37.2194,37.2315,227400.0
2010-11-16 15:00:00,61.21,61.31,61.21,61.22,121700.0,37.2254,37.2863,37.2254,37.2315,121700.0
2010-11-16 15:05:00,61.22,61.23,61.17,61.21,149800.0,37.2315,37.2376,37.2011,37.2254,149800.0
2010-11-16 15:10:00,61.2,61.2,61.1,61.13,110700.0,37.2194,37.2194,37.1585,37.1768,110700.0
2010-11-16 15:15:00,61.13,61.14,60.96,61.08,483800.0,37.1768,37.1829,37.0734,37.1464,483800.0
2010-11-16 15:20:00,61.07,61.17,61.06,61.17,134700.0,37.1403,37.2011,37.1342,37.2011,134700.0
2010-11-16 15:25:00,61.17,61.2,61.14,61.15,248800.0,37.2011,37.2194,37.1829,37.189,248800.0
2010-11-16 15:30:00,61.14,61.19,61.13,61.17,307700.0,37.1829,37.2133,37.1768,37.2011,307700.0
2010-11-16 15:35:00,61.17,61.22,61.12,61.2,385600.0,37.2011,37.2315,37.1707,37.2194,385600.0
2010-11-16 15:40:00,61.19,61.29,61.19,61.29,347800.0,37.2133,37.2741,37.2133,37.2741,347800.0
2010-11-16 15:45:00,61.3,61.43,61.29,61.39,324300.0,37.2802,37.3592,37.2741,37.3349,324300.0
2010-11-16 15:50:00,61.39,61.44,61.34,61.41,607000.0,37.3349,37.3653,37.3045,37.3471,607000.0
2010-11-16 15:55:00,61.41,61.47,61.39,61.45,1687600.0,37.3471,37.3836,37.3349,37.3714,1687600.0
2010-11-17 09:30:00,61.3,61.39,61.12,61.17,550100.0,37.2802,37.3349,37.1707,37.2011,550100.0
2010-11-17 09:35:00,61.17,61.38,61.16,61.3,278100.0,37.2011,37.3288,37.195,37.2802,278100.0
2010-11-17 09:40:00,61.3,61.48,61.27,61.28,509000.0,37.2802,37.3896,37.2619,37.268,509000.0
2010-11-17 09:45:00,61.27,61.53,61.21,61.5,349400.0,37.2619,37.4201,37.2254,37.4018,349400.0
2010-11-17 09:50:00,61.5,61.57,61.39,61.56,426200.0,37.4018,37.4444,37.3349,37.4383,426200.0
2010-11-17 09:55:00,61.55,61.61,61.45,61.58,274000.0,37.4322,37.4687,37.3714,37.4505,274000.0
2010-11-17 10:00:00,61.57,61.71,61.56,61.7,272800.0,37.4444,37.5295,37.4383,37.5234,272800.0
2010-11-17 10:05:00,61.7,61.84,61.68,61.81,176700.0,37.5234,37.6086,37.5113,37.5903,176700.0
2010-11-17 10:10:00,61.8,61.9,61.74,61.9,164300.0,37.5843,37.6451,37.5478,37.6451,164300.0
2010-11-17 10:15:00,61.9,61.98,61.88,61.93,393100.0,37.6451,37.6937,37.6329,37.6633,393100.0
2010-11-17 10:20:00,61.94,61.97,61.88,61.9,418200.0,37.6694,37.6876,37.6329,37.6451,418200.0
2010-11-17 10:25:00,61.91,61.98,61.89,61.97,221900.0,37.6512,37.6937,37.639,37.6876,221900.0
2010-11-17 10:30:00,61.98,62.1,61.89,62.0,1030800.0,37.6937,37.7667,37.639,37.7059,1030800.0
2010-11-17 10:35:00,62.01,62.02,61.84,61.87,237700.0,37.712,37.7181,37.6086,37.6268,237700.0
2010-11-17 10:40:00,61.88,61.96,61.84,61.93,254300.0,37.6329,37.6816,37.6086,37.6633,254300.0
2010-11-17 10:45:00,61.93,61.98,61.87,61.91,339000.0,37.6633,37.6937,37.6268,37.6512,339000.0
2010-11-17 10:50:00,61.91,62.01,61.89,61.99,166200.0,37.6512,37.712,37.639,37.6998,166200.0
2010-11-17 10:55:00,61.99,62.0,61.81,61.88,269100.0,37.6998,37.7059,37.5903,37.6329,269100.0
2010-11-17 11:00:00,61.89,61.97,61.85,61.94,93400.0,37.639,37.6876,37.6147,37.6694,93400.0
2010-11-17 11:05:00,61.93,61.95,61.82,61.88,275100.0,37.6633,37.6755,37.5964,37.6329,275100.0
2010-11-17 11:10:00,61.88,61.97,61.88,61.97,276200.0,37.6329,37.6876,37.6329,37.6876,276200.0
2010-11-17 11:15:00,61.97,62.02,61.94,61.94,160900.0,37.6876,37.7181,37.6694,37.6694,160900.0
2010-11-17 11:20:00,61.94,61.96,61.88,61.93,115800.0,37.6694,37.6816,37.6329,37.6633,115800.0
2010-11-17 11:25:00,61.92,61.98,61.92,61.95,77800.0,37.6572,37.6937,37.6572,37.6755,77800.0
2010-11-17 11:30:00,61.94,61.99,61.94,61.98,127800.0,37.6694,37.6998,37.6694,37.6937,127800.0
2010-11-17 11:35:00,61.98,62.01,61.93,61.97,71200.0,37.6937,37.712,37.6633,37.6876,71200.0
2010-11-17 11:40:00,61.97,62.01,61.93,61.97,87000.0,37.6876,37.712,37.6633,37.6876,87000.0
2010-11-17 11:45:00,61.97,61.99,61.83,61.86,135300.0,37.6876,37.6998,37.6025,37.6207,135300.0
2010-11-17 11:50:00,61.85,61.93,61.82,61.92,219000.0,37.6147,37.6633,37.5964,37.6572,219000.0
2010-11-17 11:55:00,61.92,61.93,61.86,61.86,93700.0,37.6572,37.6633,37.6207,37.6207,93700.0
2010-11-17 12:00:00,61.86,61.94,61.84,61.91,93800.0,37.6207,37.6694,37.6086,37.6512,93800.0
2010-11-17 12:05:00,61.91,61.92,61.83,61.83,80000.0,37.6512,37.6572,37.6025,37.6025,80000.0
2010-11-17 12:10:00,61.84,61.9,61.83,61.87,234400.0,37.6086,37.6451,37.6025,37.6268,234400.0
2010-11-17 12:15:00,61.87,61.87,61.75,61.77,73000.0,37.6268,37.6268,37.5538,37.566,73000.0
2010-11-17 12:20:00,61.76,61.83,61.74,61.8,105700.0,37.5599,37.6025,37.5478,37.5843,105700.0
2010-11-17 12:25:00,61.8,61.82,61.69,61.75,112700.0,37.5843,37.5964,37.5174,37.5538,112700.0
2010-11-17 12:30:00,61.74,61.74,61.67,61.68,54700.0,37.5478,37.5478,37.5052,37.5113,54700.0
2010-11-17 12:35:00,61.67,61.73,61.64,61.65,94700.0,37.5052,37.5417,37.487,37.493,94700.0
2010-11-17 12:40:00,61.64,61.7,61.61,61.7,189900.0,37.487,37.5234,37.4687,37.5234,189900.0
2010-11-17 12:45:00,61.71,61.75,61.65,61.73,94500.0,37.5295,37.5538,37.493,37.5417,94500.0
2010-11-17 12:50:00,61.74,61.76,61.71,61.72,121800.0,37.5478,37.5599,37.5295,37.5356,121800.0
2010-11-17 12:55:00,61.72,61.74,61.68,61.68,74000.0,37.5356,37.5478,37.5113,37.5113,74000.0
2010-11-17 13:00:00,61.68,61.68,61.64,61.66,50500.0,37.5113,37.5113,37.487,37.4991,50500.0
2010-11-17 13:05:00,61.66,61.7,61.64,61.69,63400.0,37.4991,37.5234,37.487,37.5174,63400.0
2010-11-17 13:10:00,61.69,61.75,61.69,61.7,93500.0,37.5174,37.5538,37.5174,37.5234,93500.0
2010-11-17 13:15:00,61.71,61.77,61.68,61.75,49600.0,37.5295,37.566,37.5113,37.5538,49600.0
2010-11-17 13:20:00,61.75,61.82,61.75,61.78,65100.0,37.5538,37.5964,37.5538,37.5721,65100.0
2010-11-17 13:25:00,61.78,61.83,61.77,61.82,71400.0,37.5721,37.6025,37.566,37.5964,71400.0
2010-11-17 13:30:00,61.82,61.85,61.79,61.84,58000.0,37.5964,37.6147,37.5782,37.6086,58000.0
2010-11-17 13:35:00,61.83,61.86,61.83,61.83,23300.0,37.6025,37.6207,37.6025,37.6025,23300.0
2010-11-17 13:40:00,61.83,61.83,61.72,61.73,149300.0,37.6025,37.6025,37.5356,37.5417,149300.0
2010-11-17 13:45:00,61.73,61.77,61.66,61.71,100000.0,37.5417,37.566,37.4991,37.5295,100000.0
2010-11-17 13:50:00,61.71,61.75,61.69,61.72,164000.0,37.5295,37.5538,37.5174,37.5356,164000.0
2010-11-17 13:55:00,61.72,61.76,61.72,61.76,54500.0,37.5356,37.5599,37.5356,37.5599,54500.0
2010-11-17 14:00:00,61.76,61.83,61.76,61.8,90300.0,37.5599,37.6025,37.5599,37.5843,90300.0
2010-11-17 14:05:00,61.8,61.82,61.75,61.8,91000.0,37.5843,37.5964,37.5538,37.5843,91000.0
2010-11-17 14:10:00,61.81,61.81,61.73,61.73,152600.0,37.5903,37.5903,37.5417,37.5417,152600.0
2010-11-17 14:15:00,61.73,61.77,61.7,61.73,89000.0,37.5417,37.566,37.5234,37.5417,89000.0
2010-11-17 14:20:00,61.73,61.77,61.69,61.76,253700.0,37.5417,37.566,37.5174,37.5599,253700.0
2010-11-17 14:25:00,61.75,61.78,61.72,61.74,86000.0,37.5538,37.5721,37.5356,37.5478,86000.0
2010-11-17 14:30:00,61.75,61.81,61.74,61.8,77500.0,37.5538,37.5903,37.5478,37.5843,77500.0
2010-11-17 14:35:00,61.8,61.84,61.79,61.83,57700.0,37.5843,37.6086,37.5782,37.6025,57700.0
2010-11-17 14:40:00,61.83,61.86,61.82,61.82,56600.0,37.6025,37.6207,37.5964,37.5964,56600.0
2010-11-17 14:45:00,61.82,61.83,61.8,61.82,59900.0,37.5964,37.6025,37.5843,37.5964,59900.0
2010-11-17 14:50:00,61.81,61.81,61.76,61.77,175200.0,37.5903,37.5903,37.5599,37.566,175200.0
2010-11-17 14:55:00,61.76,61.82,61.74,61.8,138600.0,37.5599,37.5964,37.5478,37.5843,138600.0
2010-11-17 15:00:00,61.79,61.83,61.79,61.82,82400.0,37.5782,37.6025,37.5782,37.5964,82400.0
2010-11-17 15:05:00,61.82,61.85,61.72,61.74,232600.0,37.5964,37.6147,37.5356,37.5478,232600.0
2010-11-17 15:10:00,61.74,61.8,61.72,61.75,152700.0,37.5478,37.5843,37.5356,37.5538,152700.0
2010-11-17 15:15:00,61.75,61.82,61.72,61.81,254700.0,37.5538,37.5964,37.5356,37.5903,254700.0
2010-11-17 15:20:00,61.82,61.83,61.73,61.74,302900.0,37.5964,37.6025,37.5417,37.5478,302900.0
2010-11-17 15:25:00,61.73,61.74,61.57,61.6,582100.0,37.5417,37.5478,37.4444,37.4626,582100.0
2010-11-17 15:30:00,61.59,61.68,61.59,61.67,345600.0,37.4565,37.5113,37.4565,37.5052,345600.0
2010-11-17 15:35:00,61.67,61.73,61.66,61.72,308600.0,37.5052,37.5417,37.4991,37.5356,308600.0
2010-11-17 15:40:00,61.72,61.74,61.68,61.69,385500.0,37.5356,37.5478,37.5113,37.5174,385500.0
2010-11-17 15:45:00,61.7,61.82,61.67,61.81,679300.0,37.5234,37.5964,37.5052,37.5903,679300.0
2010-11-17 15:50:00,61.81,61.81,61.77,61.78,478500.0,37.5903,37.5903,37.566,37.5721,478500.0
2010-11-17 15:55:00,61.78,61.78,61.7,61.74,833600.0,37.5721,37.5721,37.5234,37.5478,833600.0
2010-11-18 09:30:00,62.3,62.69,62.3,62.65,583500.0,37.8883,38.1255,37.8883,38.1012,583500.0
2010-11-18 09:35:00,62.66,62.71,62.6,62.68,395800.0,38.1073,38.1377,38.0708,38.1194,395800.0
2010-11-18 09:40:00,62.68,62.7,62.58,62.63,158400.0,38.1194,38.1316,38.0586,38.089,158400.0
2010-11-18 09:45:00,62.64,62.78,62.6,62.74,446600.0,38.0951,38.1803,38.0708,38.1559,446600.0
2010-11-18 09:50:00,62.75,62.77,62.62,62.63,156600.0,38.162,38.1742,38.0829,38.089,156600.0
2010-11-18 09:55:00,62.62,62.74,62.61,62.69,418900.0,38.0829,38.1559,38.0769,38.1255,418900.0
2010-11-18 10:00:00,62.69,62.98,62.69,62.94,1005700.0,38.1255,38.3019,38.1255,38.2776,1005700.0
2010-11-18 10:05:00,62.93,63.11,62.93,63.02,566200.0,38.2715,38.3809,38.2715,38.3262,566200.0
2010-11-18 10:10:00,63.05,63.11,63.04,63.06,454600.0,38.3445,38.3809,38.3384,38.3505,454600.0
2010-11-18 10:15:00,63.07,63.12,63.0,63.04,293500.0,38.3566,38.387,38.314,38.3384,293500.0
2010-11-18 10:20:00,63.04,63.04,62.95,62.99,216700.0,38.3384,38.3384,38.2836,38.308,216700.0
2010-11-18 10:25:00,62.99,63.13,62.96,63.08,177200.0,38.308,38.3931,38.2897,38.3627,177200.0
2010-11-18 10:30:00,63.07,63.09,62.98,63.07,141500.0,38.3566,38.3688,38.3019,38.3566,141500.0
2010-11-18 10:35:00,63.08,63.12,63.04,63.06,170300.0,38.3627,38.387,38.3384,38.3505,170300.0
2010-11-18 10:40:00,63.06,63.07,62.98,63.02,212300.0,38.3505,38.3566,38.3019,38.3262,212300.0
2010-11-18 10:45:00,63.02,63.08,63.0,63.05,176900.0,38.3262,38.3627,38.314,38.3445,176900.0
2010-11-18 10:50:00,63.05,63.09,62.99,63.01,179800.0,38.3445,38.3688,38.308,38.3201,179800.0
2010-11-18 10:55:00,63.0,63.02,62.94,62.96,159600.0,38.314,38.3262,38.2776,38.2897,159600.0
2010-11-18 11:00:00,62.97,63.07,62.96,63.07,218000.0,38.2958,38.3566,38.2897,38.3566,218000.0
2010-11-18 11:05:00,63.07,63.08,62.98,62.99,169500.0,38.3566,38.3627,38.3019,38.308,169500.0
2010-11-18 11:10:00,62.99,63.05,62.99,63.04,167200.0,38.308,38.3445,38.308,38.3384,167200.0
2010-11-18 11:15:00,63.03,63.05,62.98,63.03,686100.0,38.3323,38.3445,38.3019,38.3323,686100.0
2010-11-18 11:20:00,63.03,63.06,63.01,63.05,136600.0,38.3323,38.3505,38.3201,38.3445,136600.0
2010-11-18 11:25:00,63.05,63.07,63.02,63.06,46800.0,38.3445,38.3566,38.3262,38.3505,46800.0
2010-11-18 11:30:00,63.06,63.1,63.05,63.07,195800.0,38.3505,38.3749,38.3445,38.3566,195800.0
2010-11-18 11:35:00,63.07,63.11,63.07,63.11,71500.0,38.3566,38.3809,38.3566,38.3809,71500.0
2010-11-18 11:40:00,63.11,63.11,63.06,63.09,45500.0,38.3809,38.3809,38.3505,38.3688,45500.0
2010-11-18 11:45:00,63.09,63.1,63.03,63.04,51200.0,38.3688,38.3749,38.3323,38.3384,51200.0
2010-11-18 11:50:00,63.04,63.07,63.03,63.05,60000.0,38.3384,38.3566,38.3323,38.3445,60000.0
2010-11-18 11:55:00,63.05,63.08,63.04,63.07,76200.0,38.3445,38.3627,38.3384,38.3566,76200.0
2010-11-18 12:00:00,63.07,63.15,63.06,63.12,91500.0,38.3566,38.4053,38.3505,38.387,91500.0
2010-11-18 12:05:00,63.12,63.18,63.12,63.15,76900.0,38.387,38.4235,38.387,38.4053,76900.0
2010-11-18 12:10:00,63.15,63.16,63.11,63.12,42300.0,38.4053,38.4114,38.3809,38.387,42300.0
2010-11-18 12:15:00,63.12,63.14,63.1,63.1,112100.0,38.387,38.3992,38.3749,38.3749,112100.0
2010-11-18 12:20:00,63.11,63.14,63.11,63.11,81000.0,38.3809,38.3992,38.3809,38.3809,81000.0
2010-11-18 12:25:00,63.11,63.14,63.11,63.13,78400.0,38.3809,38.3992,38.3809,38.3931,78400.0
2010-11-18 12:30:00,63.14,63.15,63.12,63.13,45400.0,38.3992,38.4053,38.387,38.3931,45400.0
2010-11-18 12:35:00,63.13,63.15,63.12,63.13,50200.0,38.3931,38.4053,38.387,38.3931,50200.0
2010-11-18 12:40:00,63.14,63.15,63.11,63.14,65400.0,38.3992,38.4053,38.3809,38.3992,65400.0
2010-11-18 12:45:00,63.14,63.18,63.14,63.16,72100.0,38.3992,38.4235,38.3992,38.4114,72100.0
2010-11-18 12:50:00,63.17,63.22,63.15,63.18,138200.0,38.4174,38.4478,38.4053,38.4235,138200.0
2010-11-18 12:55:00,63.19,63.26,63.18,63.22,86800.0,38.4296,38.4722,38.4235,38.4478,86800.0
2010-11-18 13:00:00,63.22,63.22,63.17,63.18,33700.0,38.4478,38.4478,38.4174,38.4235,33700.0
2010-11-18 13:05:00,63.17,63.18,63.14,63.15,34300.0,38.4174,38.4235,38.3992,38.4053,34300.0
2010-11-18 13:10:00,63.14,63.18,63.14,63.18,36100.0,38.3992,38.4235,38.3992,38.4235,36100.0
2010-11-18 13:15:00,63.19,63.22,63.18,63.19,49900.0,38.4296,38.4478,38.4235,38.4296,49900.0
2010-11-18 13:20:00,63.18,63.2,63.16,63.18,43500.0,38.4235,38.4357,38.4114,38.4235,43500.0
2010-11-18 13:25:00,63.19,63.24,63.18,63.21,54300.0,38.4296,38.46,38.4235,38.4418,54300.0
2010-11-18 13:30:00,63.2,63.24,63.15,63.16,89800.0,38.4357,38.46,38.4053,38.4114,89800.0
2010-11-18 13:35:00,63.16,63.19,63.15,63.19,147600.0,38.4114,38.4296,38.4053,38.4296,147600.0
2010-11-18 13:40:00,63.19,63.2,63.16,63.18,60200.0,38.4296,38.4357,38.4114,38.4235,60200.0
2010-11-18 13:45:00,63.18,63.2,63.17,63.2,28400.0,38.4235,38.4357,38.4174,38.4357,28400.0
2010-11-18 13:50:00,63.19,63.24,63.18,63.19,98400.0,38.4296,38.46,38.4235,38.4296,98400.0
2010-11-18 13:55:00,63.18,63.21,63.14,63.14,159900.0,38.4235,38.4418,38.3992,38.3992,159900.0
2010-11-18 14:00:00,63.15,63.2,63.14,63.2,73000.0,38.4053,38.4357,38.3992,38.4357,73000.0
2010-11-18 14:05:00,63.2,63.2,63.14,63.15,181100.0,38.4357,38.4357,38.3992,38.4053,181100.0
2010-11-18 14:10:00,63.15,63.16,63.09,63.1,96400.0,38.4053,38.4114,38.3688,38.3749,96400.0
2010-11-18 14:15:00,63.1,63.12,63.08,63.08,67900.0,38.3749,38.387,38.3627,38.3627,67900.0
2010-11-18 14:20:00,63.08,63.09,63.01,63.06,70100.0,38.3627,38.3688,38.3201,38.3505,70100.0
2010-11-18 14:25:00,63.06,63.06,62.99,63.03,143500.0,38.3505,38.3505,38.308,38.3323,143500.0
2010-11-18 14:30:00,63.02,63.08,63.01,63.08,84700.0,38.3262,38.3627,38.3201,38.3627,84700.0
2010-11-18 14:35:00,63.07,63.1,63.04,63.09,94100.0,38.3566,38.3749,38.3384,38.3688,94100.0
2010-11-18 14:40:00,63.08,63.08,63.04,63.07,69300.0,38.3627,38.3627,38.3384,38.3566,69300.0
2010-11-18 14:45:00,63.07,63.2,63.07,63.18,466600.0,38.3566,38.4357,38.3566,38.4235,466600.0
2010-11-18 14:50:00,63.19,63.22,63.16,63.22,110600.0,38.4296,38.4478,38.4114,38.4478,110600.0
2010-11-18 14:55:00,63.21,63.23,63.15,63.17,165600.0,38.4418,38.4539,38.4053,38.4174,165600.0
2010-11-18 15:00:00,63.17,63.19,63.15,63.16,63700.0,38.4174,38.4296,38.4053,38.4114,63700.0
2010-11-18 15:05:00,63.16,63.2,63.15,63.2,78900.0,38.4114,38.4357,38.4053,38.4357,78900.0
2010-11-18 15:10:00,63.19,63.21,63.12,63.16,104500.0,38.4296,38.4418,38.387,38.4114,104500.0
2010-11-18 15:15:00,63.16,63.19,63.15,63.17,82200.0,38.4114,38.4296,38.4053,38.4174,82200.0
2010-11-18 15:20:00,63.17,63.18,63.13,63.15,125500.0,38.4174,38.4235,38.3931,38.4053,125500.0
2010-11-18 15:25:00,63.15,63.22,63.15,63.2,120000.0,38.4053,38.4478,38.4053,38.4357,120000.0
2010-11-18 15:30:00,63.2,63.2,63.12,63.12,204000.0,38.4357,38.4357,38.387,38.387,204000.0
2010-11-18 15:35:00,63.12,63.13,63.01,63.06,397900.0,38.387,38.3931,38.3201,38.3505,397900.0
2010-11-18 15:40:00,63.06,63.08,63.01,63.08,315500.0,38.3505,38.3627,38.3201,38.3627,315500.0
2010-11-18 15:45:00,63.07,63.12,63.06,63.1,511700.0,38.3566,38.387,38.3505,38.3749,511700.0
2010-11-18 15:50:00,63.1,63.11,63.05,63.08,478800.0,38.3749,38.3809,38.3445,38.3627,478800.0
2010-11-18 15:55:00,63.09,63.13,63.07,63.1,1375100.0,38.3688,38.3931,38.3566,38.3749,1375100.0
2010-11-19 09:30:00,62.95,63.04,62.83,62.84,322600.0,38.2836,38.3384,38.2107,38.2167,322600.0
2010-11-19 09:35:00,62.83,62.85,62.55,62.56,328600.0,38.2107,38.2228,38.0404,38.0465,328600.0
2010-11-19 09:40:00,62.55,62.61,62.44,62.53,282900.0,38.0404,38.0769,37.9735,38.0282,282900.0
2010-11-19 09:45:00,62.54,62.57,62.45,62.5,382800.0,38.0343,38.0525,37.9796,38.01,382800.0
2010-11-19 09:50:00,62.49,62.53,62.44,62.46,277300.0,38.0039,38.0282,37.9735,37.9856,277300.0
2010-11-19 09:55:00,62.47,62.52,62.44,62.51,328600.0,37.9917,38.0221,37.9735,38.016,328600.0
2010-11-19 10:00:00,62.51,62.55,62.41,62.54,347400.0,38.016,38.0404,37.9552,38.0343,347400.0
2010-11-19 10:05:00,62.55,62.55,62.41,62.46,235600.0,38.0404,38.0404,37.9552,37.9856,235600.0
2010-11-19 10:10:00,62.46,62.53,62.43,62.51,120400.0,37.9856,38.0282,37.9674,38.016,120400.0
2010-11-19 10:15:00,62.51,62.54,62.48,62.5,118400.0,38.016,38.0343,37.9978,38.01,118400.0
2010-11-19 10:20:00,62.5,62.55,62.45,62.47,167800.0,38.01,38.0404,37.9796,37.9917,167800.0
2010-11-19 10:25:00,62.46,62.54,62.43,62.54,265100.0,37.9856,38.0343,37.9674,38.0343,265100.0
2010-11-19 10:30:00,62.54,62.59,62.46,62.58,107100.0,38.0343,38.0647,37.9856,38.0586,107100.0
2010-11-19 10:35:00,62.57,62.71,62.55,62.7,267300.0,38.0525,38.1377,38.0404,38.1316,267300.0
2010-11-19 10:40:00,62.69,62.88,62.69,62.83,111600.0,38.1255,38.2411,38.1255,38.2107,111600.0
2010-11-19 10:45:00,62.82,62.87,62.78,62.85,330100.0,38.2046,38.235,38.1803,38.2228,330100.0
2010-11-19 10:50:00,62.85,62.88,62.8,62.81,87500.0,38.2228,38.2411,38.1924,38.1985,87500.0
2010-11-19 10:55:00,62.81,62.87,62.79,62.79,110500.0,38.1985,38.235,38.1863,38.1863,110500.0
2010-11-19 11:00:00,62.8,62.89,62.78,62.89,103700.0,38.1924,38.2472,38.1803,38.2472,103700.0
2010-11-19 11:05:00,62.89,62.99,62.86,62.98,104700.0,38.2472,38.308,38.2289,38.3019,104700.0
2010-11-19 11:10:00,62.99,62.99,62.83,62.84,92100.0,38.308,38.308,38.2107,38.2167,92100.0
2010-11-19 11:15:00,62.85,62.91,62.82,62.9,52000.0,38.2228,38.2593,38.2046,38.2532,52000.0
2010-11-19 11:20:00,62.9,62.95,62.89,62.9,57800.0,38.2532,38.2836,38.2472,38.2532,57800.0
2010-11-19 11:25:00,62.9,62.97,62.9,62.96,62300.0,38.2532,38.2958,38.2532,38.2897,62300.0
2010-11-19 11:30:00,62.95,62.99,62.88,62.88,400100.0,38.2836,38.308,38.2411,38.2411,400100.0
2010-11-19 11:35:00,62.88,62.97,62.87,62.92,312300.0,38.2411,38.2958,38.235,38.2654,312300.0
2010-11-19 11:40:00,62.92,63.02,62.91,63.0,166100.0,38.2654,38.3262,38.2593,38.314,166100.0
2010-11-19 11:45:00,63.0,63.02,62.95,62.96,118900.0,38.314,38.3262,38.2836,38.2897,118900.0
2010-11-19 11:50:00,62.95,62.98,62.94,62.97,87400.0,38.2836,38.3019,38.2776,38.2958,87400.0
2010-11-19 11:55:00,62.97,62.97,62.91,62.94,47800.0,38.2958,38.2958,38.2593,38.2776,47800.0
2010-11-19 12:00:00,62.94,62.95,62.92,62.94,48900.0,38.2776,38.2836,38.2654,38.2776,48900.0
2010-11-19 12:05:00,62.94,62.98,62.94,62.97,47400.0,38.2776,38.3019,38.2776,38.2958,47400.0
2010-11-19 12:10:00,62.97,62.97,62.91,62.95,41000.0,38.2958,38.2958,38.2593,38.2836,41000.0
2010-11-19 12:15:00,62.95,62.96,62.91,62.93,32500.0,38.2836,38.2897,38.2593,38.2715,32500.0
2010-11-19 12:20:00,62.94,62.97,62.94,62.97,39500.0,38.2776,38.2958,38.2776,38.2958,39500.0
2010-11-19 12:25:00,62.96,62.97,62.93,62.94,30500.0,38.2897,38.2958,38.2715,38.2776,30500.0
2010-11-19 12:30:00,62.94,62.95,62.91,62.93,34400.0,38.2776,38.2836,38.2593,38.2715,34400.0
2010-11-19 12:35:00,62.94,62.98,62.93,62.98,77200.0,38.2776,38.3019,38.2715,38.3019,77200.0
2010-11-19 12:40:00,62.98,63.01,62.98,63.0,54100.0,38.3019,38.3201,38.3019,38.314,54100.0
2010-11-19 12:45:00,63.0,63.01,62.98,62.99,20400.0,38.314,38.3201,38.3019,38.308,20400.0
2010-11-19 12:50:00,63.0,63.04,63.0,63.04,24100.0,38.314,38.3384,38.314,38.3384,24100.0
2010-11-19 12:55:00,63.05,63.09,63.02,63.07,62300.0,38.3445,38.3688,38.3262,38.3566,62300.0
2010-11-19 13:00:00,63.07,63.15,63.06,63.14,63100.0,38.3566,38.4053,38.3505,38.3992,63100.0
2010-11-19 13:05:00,63.14,63.15,63.13,63.15,102700.0,38.3992,38.4053,38.3931,38.4053,102700.0
2010-11-19 13:10:00,63.15,63.16,63.12,63.12,84000.0,38.4053,38.4114,38.387,38.387,84000.0
2010-11-19 13:15:00,63.12,63.15,63.12,63.13,176200.0,38.387,38.4053,38.387,38.3931,176200.0
2010-11-19 13:20:00,63.12,63.12,63.06,63.08,52100.0,38.387,38.387,38.3505,38.3627,52100.0
2010-11-19 13:25:00,63.08,63.12,63.07,63.09,28300.0,38.3627,38.387,38.3566,38.3688,28300.0
2010-11-19 13:30:00,63.09,63.13,63.08,63.13,10500.0,38.3688,38.3931,38.3627,38.3931,10500.0
2010-11-19 13:35:00,63.13,63.16,63.12,63.13,46600.0,38.3931,38.4114,38.387,38.3931,46600.0
2010-11-19 13:40:00,63.11,63.12,63.09,63.1,13000.0,38.3809,38.387,38.3688,38.3749,13000.0
2010-11-19 13:45:00,63.1,63.11,63.08,63.09,24700.0,38.3749,38.3809,38.3627,38.3688,24700.0
2010-11-19 13:50:00,63.1,63.11,63.09,63.1,22700.0,38.3749,38.3809,38.3688,38.3749,22700.0
2010-11-19 13:55:00,63.11,63.15,63.09,63.15,52500.0,38.3809,38.4053,38.3688,38.4053,52500.0
2010-11-19 14:00:00,63.16,63.21,63.13,63.21,124500.0,38.4114,38.4418,38.3931,38.4418,124500.0
2010-11-19 14:05:00,63.21,63.26,63.21,63.25,81800.0,38.4418,38.4722,38.4418,38.4661,81800.0
2010-11-19 14:10:00,63.25,63.28,63.23,63.27,108800.0,38.4661,38.4843,38.4539,38.4783,108800.0
2010-11-19 14:15:00,63.27,63.28,63.24,63.26,61900.0,38.4783,38.4843,38.46,38.4722,61900.0
2010-11-19 14:20:00,63.26,63.27,63.24,63.24,46000.0,38.4722,38.4783,38.46,38.46,46000.0
2010-11-19 14:25:00,63.23,63.25,63.22,63.24,45900.0,38.4539,38.4661,38.4478,38.46,45900.0
2010-11-19 14:30:00,63.24,63.26,63.21,63.22,95600.0,38.46,38.4722,38.4418,38.4478,95600.0
2010-11-19 14:35:00,63.22,63.24,63.2,63.24,44300.0,38.4478,38.46,38.4357,38.46,44300.0
2010-11-19 14:40:00,63.24,63.3,63.24,63.3,179100.0,38.46,38.4965,38.46,38.4965,179100.0
2010-11-19 14:45:00,63.3,63.32,63.28,63.3,77100.0,38.4965,38.5087,38.4843,38.4965,77100.0
2010-11-19 14:50:00,63.29,63.29,63.26,63.28,54700.0,38.4904,38.4904,38.4722,38.4843,54700.0
2010-11-19 14:55:00,63.28,63.34,63.26,63.28,208500.0,38.4843,38.5208,38.4722,38.4843,208500.0
2010-11-19 15:00:00,63.28,63.33,63.27,63.32,64400.0,38.4843,38.5147,38.4783,38.5087,64400.0
2010-11-19 15:05:00,63.33,63.34,63.3,63.3,69400.0,38.5147,38.5208,38.4965,38.4965,69400.0
2010-11-19 15:10:00,63.3,63.31,63.22,63.24,85700.0,38.4965,38.5026,38.4478,38.46,85700.0
2010-11-19 15:15:00,63.23,63.3,63.23,63.29,69100.0,38.4539,38.4965,38.4539,38.4904,69100.0
2010-11-19 15:20:00,63.29,63.33,63.28,63.33,34900.0,38.4904,38.5147,38.4843,38.5147,34900.0
2010-11-19 15:25:00,63.32,63.33,63.29,63.32,66400.0,38.5087,38.5147,38.4904,38.5087,66400.0
2010-11-19 15:30:00,63.32,63.33,63.26,63.3,111100.0,38.5087,38.5147,38.4722,38.4965,111100.0
2010-11-19 15:35:00,63.29,63.37,63.29,63.36,200900.0,38.4904,38.5391,38.4904,38.533,200900.0
2010-11-19 15:40:00,63.36,63.42,63.36,63.4,183900.0,38.533,38.5695,38.533,38.5573,183900.0
2010-11-19 15:45:00,63.4,63.51,63.4,63.49,419000.0,38.5573,38.6242,38.5573,38.612,419000.0
2010-11-19 15:50:00,63.48,63.53,63.47,63.51,581600.0,38.606,38.6364,38.5999,38.6242,581600.0
2010-11-19 15:55:00,63.52,63.61,63.5,63.58,1001000.0,38.6303,38.685,38.6181,38.6668,1001000.0
2010-11-22 09:30:00,63.22,63.26,62.79,62.83,670300.0,38.4478,38.4722,38.1863,38.2107,670300.0
2010-11-22 09:35:00,62.83,63.02,62.83,62.99,278000.0,38.2107,38.3262,38.2107,38.308,278000.0
2010-11-22 09:40:00,62.99,63.1,62.98,63.06,323400.0,38.308,38.3749,38.3019,38.3505,323400.0
2010-11-22 09:45:00,63.06,63.23,63.01,63.18,237900.0,38.3505,38.4539,38.3201,38.4235,237900.0
2010-11-22 09:50:00,63.19,63.28,63.17,63.27,124200.0,38.4296,38.4843,38.4174,38.4783,124200.0
2010-11-22 09:55:00,63.28,63.34,63.27,63.28,232500.0,38.4843,38.5208,38.4783,38.4843,232500.0
2010-11-22 10:00:00,63.29,63.3,63.2,63.2,95300.0,38.4904,38.4965,38.4357,38.4357,95300.0
2010-11-22 10:05:00,63.2,63.22,63.17,63.17,54300.0,38.4357,38.4478,38.4174,38.4174,54300.0
2010-11-22 10:10:00,63.17,63.23,63.11,63.23,104700.0,38.4174,38.4539,38.3809,38.4539,104700.0
2010-11-22 10:15:00,63.23,63.28,63.23,63.23,51900.0,38.4539,38.4843,38.4539,38.4539,51900.0
2010-11-22 10:20:00,63.22,63.22,63.07,63.08,94500.0,38.4478,38.4478,38.3566,38.3627,94500.0
2010-11-22 10:25:00,63.07,63.11,62.98,62.98,78200.0,38.3566,38.3809,38.3019,38.3019,78200.0
2010-11-22 10:30:00,62.97,62.97,62.83,62.85,279700.0,38.2958,38.2958,38.2107,38.2228,279700.0
2010-11-22 10:35:00,62.85,62.94,62.81,62.93,265500.0,38.2228,38.2776,38.1985,38.2715,265500.0
2010-11-22 10:40:00,62.92,62.94,62.87,62.92,266500.0,38.2654,38.2776,38.235,38.2654,266500.0
2010-11-22 10:45:00,62.91,62.91,62.74,62.81,241800.0,38.2593,38.2593,38.1559,38.1985,241800.0
2010-11-22 10:50:00,62.82,62.94,62.81,62.93,150500.0,38.2046,38.2776,38.1985,38.2715,150500.0
2010-11-22 10:55:00,62.93,62.96,62.8,62.83,140400.0,38.2715,38.2897,38.1924,38.2107,140400.0
2010-11-22 11:00:00,62.83,62.83,62.6,62.63,278900.0,38.2107,38.2107,38.0708,38.089,278900.0
2010-11-22 11:05:00,62.63,62.76,62.61,62.69,460200.0,38.089,38.1681,38.0769,38.1255,460200.0
2010-11-22 11:10:00,62.69,62.76,62.67,62.76,172500.0,38.1255,38.1681,38.1134,38.1681,172500.0
2010-11-22 11:15:00,62.76,62.77,62.72,62.73,327200.0,38.1681,38.1742,38.1438,38.1498,327200.0
2010-11-22 11:20:00,62.72,62.72,62.62,62.67,163300.0,38.1438,38.1438,38.0829,38.1134,163300.0
2010-11-22 11:25:00,62.67,62.72,62.63,62.72,117700.0,38.1134,38.1438,38.089,38.1438,117700.0
2010-11-22 11:30:00,62.72,62.73,62.68,62.72,146000.0,38.1438,38.1498,38.1194,38.1438,146000.0
2010-11-22 11:35:00,62.73,62.81,62.71,62.81,92800.0,38.1498,38.1985,38.1377,38.1985,92800.0
2010-11-22 11:40:00,62.81,62.84,62.77,62.81,202500.0,38.1985,38.2167,38.1742,38.1985,202500.0
2010-11-22 11:45:00,62.81,62.84,62.78,62.83,327000.0,38.1985,38.2167,38.1803,38.2107,327000.0
2010-11-22 11:50:00,62.83,62.84,62.76,62.79,230900.0,38.2107,38.2167,38.1681,38.1863,230900.0
2010-11-22 11:55:00,62.79,62.86,62.79,62.81,158600.0,38.1863,38.2289,38.1863,38.1985,158600.0
2010-11-22 12:00:00,62.8,62.81,62.67,62.7,155700.0,38.1924,38.1985,38.1134,38.1316,155700.0
2010-11-22 12:05:00,62.69,62.73,62.66,62.67,198800.0,38.1255,38.1498,38.1073,38.1134,198800.0
2010-11-22 12:10:00,62.67,62.67,62.61,62.65,294500.0,38.1134,38.1134,38.0769,38.1012,294500.0
2010-11-22 12:15:00,62.65,62.69,62.64,62.69,55800.0,38.1012,38.1255,38.0951,38.1255,55800.0
2010-11-22 12:20:00,62.69,62.71,62.6,62.62,66800.0,38.1255,38.1377,38.0708,38.0829,66800.0
2010-11-22 12:25:00,62.62,62.62,62.39,62.4,283400.0,38.0829,38.0829,37.9431,37.9492,283400.0
2010-11-22 12:30:00,62.41,62.41,62.28,62.37,638300.0,37.9552,37.9552,37.8762,37.9309,638300.0
2010-11-22 12:35:00,62.38,62.43,62.31,62.37,385000.0,37.937,37.9674,37.8944,37.9309,385000.0
2010-11-22 12:40:00,62.37,62.42,62.27,62.29,635000.0,37.9309,37.9613,37.8701,37.8823,635000.0
2010-11-22 12:45:00,62.29,62.3,62.15,62.19,711700.0,37.8823,37.8883,37.7971,37.8214,711700.0
2010-11-22 12:50:00,62.19,62.39,62.17,62.32,451600.0,37.8214,37.9431,37.8093,37.9005,451600.0
2010-11-22 12:55:00,62.33,62.4,62.32,62.37,165800.0,37.9066,37.9492,37.9005,37.9309,165800.0
2010-11-22 13:00:00,62.37,62.39,62.32,62.36,160300.0,37.9309,37.9431,37.9005,37.9248,160300.0
2010-11-22 13:05:00,62.38,62.38,62.3,62.32,154900.0,37.937,37.937,37.8883,37.9005,154900.0
2010-11-22 13:10:00,62.35,62.45,62.35,62.41,112200.0,37.9187,37.9796,37.9187,37.9552,112200.0
2010-11-22 13:15:00,62.42,62.44,62.38,62.41,45200.0,37.9613,37.9735,37.937,37.9552,45200.0
2010-11-22 13:20:00,62.41,62.41,62.33,62.37,264000.0,37.9552,37.9552,37.9066,37.9309,264000.0
2010-11-22 13:25:00,62.37,62.46,62.37,62.45,91300.0,37.9309,37.9856,37.9309,37.9796,91300.0
2010-11-22 13:30:00,62.46,62.65,62.45,62.65,201000.0,37.9856,38.1012,37.9796,38.1012,201000.0
2010-11-22 13:35:00,62.65,62.69,62.62,62.66,128600.0,38.1012,38.1255,38.0829,38.1073,128600.0
2010-11-22 13:40:00,62.66,62.71,62.63,62.64,299000.0,38.1073,38.1377,38.089,38.0951,299000.0
2010-11-22 13:45:00,62.64,62.71,62.63,62.69,92500.0,38.0951,38.1377,38.089,38.1255,92500.0
2010-11-22 13:50:00,62.7,62.82,62.69,62.73,290700.0,38.1316,38.2046,38.1255,38.1498,290700.0
2010-11-22 13:55:00,62.73,62.74,62.69,62.74,99100.0,38.1498,38.1559,38.1255,38.1559,99100.0
2010-11-22 14:00:00,62.73,62.86,62.73,62.81,80400.0,38.1498,38.2289,38.1498,38.1985,80400.0
2010-11-22 14:05:00,62.82,62.83,62.75,62.81,99400.0,38.2046,38.2107,38.162,38.1985,99400.0
2010-11-22 14:10:00,62.82,62.92,62.82,62.89,125100.0,38.2046,38.2654,38.2046,38.2472,125100.0
2010-11-22 14:15:00,62.89,62.98,62.89,62.91,200300.0,38.2472,38.3019,38.2472,38.2593,200300.0
2010-11-22 14:20:00,62.92,63.03,62.92,63.0,733700.0,38.2654,38.3323,38.2654,38.314,733700.0
2010-11-22 14:25:00,62.99,63.0,62.91,62.92,283700.0,38.308,38.314,38.2593,38.2654,283700.0
2010-11-22 14:30:00,62.92,62.97,62.89,62.94,165700.0,38.2654,38.2958,38.2472,38.2776,165700.0
2010-11-22 14:35:00,62.94,63.01,62.94,63.01,203800.0,38.2776,38.3201,38.2776,38.3201,203800.0
2010-11-22 14:40:00,63.02,63.02,62.95,63.01,87900.0,38.3262,38.3262,38.2836,38.3201,87900.0
2010-11-22 14:45:00,63.02,63.19,63.02,63.15,282200.0,38.3262,38.4296,38.3262,38.4053,282200.0
2010-11-22 14:50:00,63.15,63.19,63.13,63.14,97500.0,38.4053,38.4296,38.3931,38.3992,97500.0
2010-11-22 14:55:00,63.15,63.23,63.14,63.23,190100.0,38.4053,38.4539,38.3992,38.4539,190100.0
2010-11-22 15:00:00,63.23,63.28,63.2,63.21,258500.0,38.4539,38.4843,38.4357,38.4418,258500.0
2010-11-22 15:05:00,63.22,63.25,63.18,63.19,104400.0,38.4478,38.4661,38.4235,38.4296,104400.0
2010-11-22 15:10:00,63.19,63.2,63.14,63.16,88100.0,38.4296,38.4357,38.3992,38.4114,88100.0
2010-11-22 15:15:00,63.16,63.24,63.16,63.2,114900.0,38.4114,38.46,38.4114,38.4357,114900.0
2010-11-22 15:20:00,63.21,63.26,63.2,63.21,154400.0,38.4418,38.4722,38.4357,38.4418,154400.0
2010-11-22 15:25:00,63.21,63.21,63.06,63.13,131200.0,38.4418,38.4418,38.3505,38.3931,131200.0
2010-11-22 15:30:00,63.13,63.16,63.08,63.14,76300.0,38.3931,38.4114,38.3627,38.3992,76300.0
2010-11-22 15:35:00,63.14,63.27,63.13,63.27,175800.0,38.3992,38.4783,38.3931,38.4783,175800.0
2010-11-22 15:40:00,63.27,63.39,63.27,63.37,234100.0,38.4783,38.5512,38.4783,38.5391,234100.0
2010-11-22 15:45:00,63.38,63.39,63.34,63.38,182900.0,38.5451,38.5512,38.5208,38.5451,182900.0
2010-11-22 15:50:00,63.38,63.43,63.36,63.38,415600.0,38.5451,38.5756,38.533,38.5451,415600.0
2010-11-22 15:55:00,63.37,63.41,63.36,63.39,877600.0,38.5391,38.5634,38.533,38.5512,877600.0
2010-11-23 09:30:00,62.48,62.51,62.07,62.09,582600.0,37.9978,38.016,37.7485,37.7606,582600.0
2010-11-23 09:35:00,62.08,62.23,62.07,62.17,364100.0,37.7545,37.8458,37.7485,37.8093,364100.0
2010-11-23 09:40:00,62.17,62.36,62.12,62.33,440000.0,37.8093,37.9248,37.7789,37.9066,440000.0
2010-11-23 09:45:00,62.32,62.33,62.15,62.16,385900.0,37.9005,37.9066,37.7971,37.8032,385900.0
2010-11-23 09:50:00,62.15,62.15,61.97,61.98,348000.0,37.7971,37.7971,37.6876,37.6937,348000.0
2010-11-23 09:55:00,61.98,62.0,61.87,61.93,323500.0,37.6937,37.7059,37.6268,37.6633,323500.0
2010-11-23 10:00:00,61.92,62.04,61.87,62.04,675900.0,37.6572,37.7302,37.6268,37.7302,675900.0
2010-11-23 10:05:00,62.04,62.05,61.95,62.02,184100.0,37.7302,37.7363,37.6755,37.7181,184100.0
2010-11-23 10:10:00,62.02,62.02,61.87,61.9,218100.0,37.7181,37.7181,37.6268,37.6451,218100.0
2010-11-23 10:15:00,61.89,61.96,61.88,61.91,495300.0,37.639,37.6816,37.6329,37.6512,495300.0
2010-11-23 10:20:00,61.92,61.93,61.81,61.88,327400.0,37.6572,37.6633,37.5903,37.6329,327400.0
2010-11-23 10:25:00,61.88,61.95,61.83,61.95,272100.0,37.6329,37.6755,37.6025,37.6755,272100.0
2010-11-23 10:30:00,61.92,62.06,61.9,61.91,347600.0,37.6572,37.7424,37.6451,37.6512,347600.0
2010-11-23 10:35:00,61.9,62.11,61.9,62.11,360100.0,37.6451,37.7728,37.6451,37.7728,360100.0
2010-11-23 10:40:00,62.13,62.16,62.05,62.07,310900.0,37.7849,37.8032,37.7363,37.7485,310900.0
2010-11-23 10:45:00,62.06,62.1,61.97,61.99,308800.0,37.7424,37.7667,37.6876,37.6998,308800.0
2010-11-23 10:50:00,62.0,62.03,61.95,61.96,418200.0,37.7059,37.7241,37.6755,37.6816,418200.0
2010-11-23 10:55:00,61.96,62.11,61.93,62.07,136100.0,37.6816,37.7728,37.6633,37.7485,136100.0
2010-11-23 11:00:00,62.06,62.07,61.92,61.93,189800.0,37.7424,37.7485,37.6572,37.6633,189800.0
2010-11-23 11:05:00,61.92,61.96,61.83,61.87,479100.0,37.6572,37.6816,37.6025,37.6268,479100.0
2010-11-23 11:10:00,61.88,61.88,61.76,61.82,644700.0,37.6329,37.6329,37.5599,37.5964,644700.0
2010-11-23 11:15:00,61.81,61.83,61.76,61.78,756600.0,37.5903,37.6025,37.5599,37.5721,756600.0
2010-11-23 11:20:00,61.78,61.81,61.72,61.8,451000.0,37.5721,37.5903,37.5356,37.5843,451000.0
2010-11-23 11:25:00,61.79,61.8,61.65,61.65,321900.0,37.5782,37.5843,37.493,37.493,321900.0
2010-11-23 11:30:00,61.65,61.67,61.59,61.6,344600.0,37.493,37.5052,37.4565,37.4626,344600.0
2010-11-23 11:35:00,61.6,61.71,61.58,61.7,393000.0,37.4626,37.5295,37.4505,37.5234,393000.0
2010-11-23 11:40:00,61.71,61.78,61.67,61.67,439600.0,37.5295,37.5721,37.5052,37.5052,439600.0
2010-11-23 11:45:00,61.67,61.73,61.65,61.7,361600.0,37.5052,37.5417,37.493,37.5234,361600.0
2010-11-23 11:50:00,61.69,61.77,61.67,61.76,135700.0,37.5174,37.566,37.5052,37.5599,135700.0
2010-11-23 11:55:00,61.77,61.82,61.74,61.79,659600.0,37.566,37.5964,37.5478,37.5782,659600.0
2010-11-23 12:00:00,61.8,61.83,61.71,61.72,272100.0,37.5843,37.6025,37.5295,37.5356,272100.0
2010-11-23 12:05:00,61.72,61.84,61.68,61.84,159900.0,37.5356,37.6086,37.5113,37.6086,159900.0
2010-11-23 12:10:00,61.85,61.95,61.85,61.94,90300.0,37.6147,37.6755,37.6147,37.6694,90300.0
2010-11-23 12:15:00,61.95,61.95,61.87,61.9,69700.0,37.6755,37.6755,37.6268,37.6451,69700.0
2010-11-23 12:20:00,61.9,61.98,61.88,61.91,91600.0,37.6451,37.6937,37.6329,37.6512,91600.0
2010-11-23 12:25:00,61.9,61.97,61.87,61.96,52100.0,37.6451,37.6876,37.6268,37.6816,52100.0
2010-11-23 12:30:00,61.95,62.05,61.95,61.97,254900.0,37.6755,37.7363,37.6755,37.6876,254900.0
2010-11-23 12:35:00,61.96,61.96,61.89,61.95,102800.0,37.6816,37.6816,37.639,37.6755,102800.0
2010-11-23 12:40:00,61.94,62.04,61.94,62.03,65200.0,37.6694,37.7302,37.6694,37.7241,65200.0
2010-11-23 12:45:00,62.03,62.08,62.02,62.04,104300.0,37.7241,37.7545,37.7181,37.7302,104300.0
2010-11-23 12:50:00,62.05,62.17,62.03,62.15,173200.0,37.7363,37.8093,37.7241,37.7971,173200.0
2010-11-23 12:55:00,62.15,62.18,62.1,62.18,220200.0,37.7971,37.8154,37.7667,37.8154,220200.0
2010-11-23 13:00:00,62.18,62.19,62.11,62.11,96000.0,37.8154,37.8214,37.7728,37.7728,96000.0
2010-11-23 13:05:00,62.12,62.23,62.12,62.13,211100.0,37.7789,37.8458,37.7789,37.7849,211100.0
2010-11-23 13:10:00,62.13,62.2,62.12,62.17,87300.0,37.7849,37.8275,37.7789,37.8093,87300.0
2010-11-23 13:15:00,62.16,62.16,62.05,62.05,77300.0,37.8032,37.8032,37.7363,37.7363,77300.0
2010-11-23 13:20:00,62.05,62.11,62.05,62.09,43500.0,37.7363,37.7728,37.7363,37.7606,43500.0
2010-11-23 13:25:00,62.09,62.2,62.09,62.2,142700.0,37.7606,37.8275,37.7606,37.8275,142700.0
2010-11-23 13:30:00,62.2,62.23,62.14,62.15,92800.0,37.8275,37.8458,37.791,37.7971,92800.0
2010-11-23 13:35:00,62.15,62.17,62.12,62.17,45900.0,37.7971,37.8093,37.7789,37.8093,45900.0
2010-11-23 13:40:00,62.17,62.17,62.14,62.14,27200.0,37.8093,37.8093,37.791,37.791,27200.0
2010-11-23 13:45:00,62.14,62.14,61.97,61.99,574400.0,37.791,37.791,37.6876,37.6998,574400.0
2010-11-23 13:50:00,61.99,62.05,61.98,62.04,127000.0,37.6998,37.7363,37.6937,37.7302,127000.0
2010-11-23 13:55:00,62.04,62.05,61.94,61.98,86200.0,37.7302,37.7363,37.6694,37.6937,86200.0
2010-11-23 14:00:00,61.99,62.07,61.9,61.95,405400.0,37.6998,37.7485,37.6451,37.6755,405400.0
2010-11-23 14:05:00,61.95,62.03,61.93,61.99,64300.0,37.6755,37.7241,37.6633,37.6998,64300.0
2010-11-23 14:10:00,61.98,62.06,61.94,61.99,70300.0,37.6937,37.7424,37.6694,37.6998,70300.0
2010-11-23 14:15:00,61.99,62.0,61.9,61.9,150000.0,37.6998,37.7059,37.6451,37.6451,150000.0
2010-11-23 14:20:00,61.9,61.97,61.85,61.92,137000.0,37.6451,37.6876,37.6147,37.6572,137000.0
2010-11-23 14:25:00,61.92,62.01,61.91,61.99,147300.0,37.6572,37.712,37.6512,37.6998,147300.0
2010-11-23 14:30:00,61.99,62.02,61.89,62.01,227500.0,37.6998,37.7181,37.639,37.712,227500.0
2010-11-23 14:35:00,62.01,62.04,61.97,61.97,59600.0,37.712,37.7302,37.6876,37.6876,59600.0
2010-11-23 14:40:00,61.96,62.05,61.91,62.03,80800.0,37.6816,37.7363,37.6512,37.7241,80800.0
2010-11-23 14:45:00,62.02,62.03,61.94,61.99,43700.0,37.7181,37.7241,37.6694,37.6998,43700.0
2010-11-23 14:50:00,61.99,62.11,61.99,62.11,152800.0,37.6998,37.7728,37.6998,37.7728,152800.0
2010-11-23 14:55:00,62.11,62.12,62.07,62.09,136000.0,37.7728,37.7789,37.7485,37.7606,136000.0
2010-11-23 15:00:00,62.09,62.12,62.05,62.07,103100.0,37.7606,37.7789,37.7363,37.7485,103100.0
2010-11-23 15:05:00,62.08,62.17,62.08,62.12,95000.0,37.7545,37.8093,37.7545,37.7789,95000.0
2010-11-23 15:10:00,62.13,62.18,62.04,62.18,274600.0,37.7849,37.8154,37.7302,37.8154,274600.0
2010-11-23 15:15:00,62.18,62.24,62.11,62.12,578200.0,37.8154,37.8518,37.7728,37.7789,578200.0
2010-11-23 15:20:00,62.12,62.14,62.08,62.12,129800.0,37.7789,37.791,37.7545,37.7789,129800.0
2010-11-23 15:25:00,62.12,62.13,62.09,62.12,142100.0,37.7789,37.7849,37.7606,37.7789,142100.0
2010-11-23 15:30:00,62.12,62.19,62.09,62.09,314000.0,37.7789,37.8214,37.7606,37.7606,314000.0
2010-11-23 15:35:00,62.09,62.11,62.06,62.09,98300.0,37.7606,37.7728,37.7424,37.7606,98300.0
2010-11-23 15:40:00,62.09,62.15,62.06,62.12,372000.0,37.7606,37.7971,37.7424,37.7789,372000.0
2010-11-23 15:45:00,62.11,62.15,62.09,62.1,259000.0,37.7728,37.7971,37.7606,37.7667,259000.0
2010-11-23 15:50:00,62.09,62.1,62.05,62.08,433500.0,37.7606,37.7667,37.7363,37.7545,433500.0
2010-11-23 15:55:00,62.08,62.19,62.07,62.16,1401600.0,37.7545,37.8214,37.7485,37.8032,1401600.0
2010-11-24 09:30:00,62.59,62.81,62.54,62.81,528600.0,38.0647,38.1985,38.0343,38.1985,528600.0
2010-11-24 09:35:00,62.79,62.83,62.78,62.79,232800.0,38.1863,38.2107,38.1803,38.1863,232800.0
2010-11-24 09:40:00,62.8,62.81,62.65,62.69,316700.0,38.1924,38.1985,38.1012,38.1255,316700.0
2010-11-24 09:45:00,62.7,62.72,62.56,62.59,329500.0,38.1316,38.1438,38.0465,38.0647,329500.0
2010-11-24 09:50:00,62.59,62.74,62.57,62.73,92100.0,38.0647,38.1559,38.0525,38.1498,92100.0
2010-11-24 09:55:00,62.72,62.79,62.71,62.72,349700.0,38.1438,38.1863,38.1377,38.1438,349700.0
2010-11-24 10:00:00,62.72,62.74,62.6,62.61,228700.0,38.1438,38.1559,38.0708,38.0769,228700.0
2010-11-24 10:05:00,62.61,62.75,62.61,62.75,131300.0,38.0769,38.162,38.0769,38.162,131300.0
2010-11-24 10:10:00,62.75,62.78,62.7,62.77,236700.0,38.162,38.1803,38.1316,38.1742,236700.0
2010-11-24 10:15:00,62.78,62.86,62.78,62.85,255800.0,38.1803,38.2289,38.1803,38.2228,255800.0
2010-11-24 10:20:00,62.86,62.91,62.82,62.83,191200.0,38.2289,38.2593,38.2046,38.2107,191200.0
2010-11-24 10:25:00,62.83,62.91,62.8,62.82,204600.0,38.2107,38.2593,38.1924,38.2046,204600.0
2010-11-24 10:30:00,62.81,62.99,62.72,62.93,961700.0,38.1985,38.308,38.1438,38.2715,961700.0
2010-11-24 10:35:00,62.93,63.03,62.93,62.97,451000.0,38.2715,38.3323,38.2715,38.2958,451000.0
2010-11-24 10:40:00,62.98,63.0,62.95,63.0,189900.0,38.3019,38.314,38.2836,38.314,189900.0
2010-11-24 10:45:00,63.0,63.05,62.98,62.99,154700.0,38.314,38.3445,38.3019,38.308,154700.0
2010-11-24 10:50:00,62.99,63.0,62.92,63.0,349500.0,38.308,38.314,38.2654,38.314,349500.0
2010-11-24 10:55:00,63.0,63.02,62.96,63.01,158300.0,38.314,38.3262,38.2897,38.3201,158300.0
2010-11-24 11:00:00,63.01,63.02,62.98,63.0,80200.0,38.3201,38.3262,38.3019,38.314,80200.0
2010-11-24 11:05:00,62.99,63.08,62.99,63.05,155200.0,38.308,38.3627,38.308,38.3445,155200.0
2010-11-24 11:10:00,63.04,63.13,63.04,63.07,283000.0,38.3384,38.3931,38.3384,38.3566,283000.0
2010-11-24 11:15:00,63.08,63.11,63.04,63.04,274200.0,38.3627,38.3809,38.3384,38.3384,274200.0
2010-11-24 11:20:00,63.04,63.04,62.92,62.93,105400.0,38.3384,38.3384,38.2654,38.2715,105400.0
2010-11-24 11:25:00,62.92,63.0,62.89,63.0,168800.0,38.2654,38.314,38.2472,38.314,168800.0
2010-11-24 11:30:00,63.0,63.04,62.99,63.0,153700.0,38.314,38.3384,38.308,38.314,153700.0
2010-11-24 11:35:00,63.0,63.05,62.97,63.03,140500.0,38.314,38.3445,38.2958,38.3323,140500.0
2010-11-24 11:40:00,63.02,63.05,63.0,63.01,76400.0,38.3262,38.3445,38.314,38.3201,76400.0
2010-11-24 11:45:00,63.01,63.01,62.88,62.88,118500.0,38.3201,38.3201,38.2411,38.2411,118500.0
2010-11-24 11:50:00,62.88,62.98,62.88,62.97,149000.0,38.2411,38.3019,38.2411,38.2958,149000.0
2010-11-24 11:55:00,62.96,63.05,62.96,63.05,88900.0,38.2897,38.3445,38.2897,38.3445,88900.0
2010-11-24 12:00:00,63.05,63.11,63.01,63.08,138000.0,38.3445,38.3809,38.3201,38.3627,138000.0
2010-11-24 12:05:00,63.09,63.12,63.08,63.11,80200.0,38.3688,38.387,38.3627,38.3809,80200.0
2010-11-24 12:10:00,63.11,63.14,63.08,63.14,55500.0,38.3809,38.3992,38.3627,38.3992,55500.0
2010-11-24 12:15:00,63.14,63.2,63.14,63.2,71800.0,38.3992,38.4357,38.3992,38.4357,71800.0
2010-11-24 12:20:00,63.2,63.21,63.19,63.2,58000.0,38.4357,38.4418,38.4296,38.4357,58000.0
2010-11-24 12:25:00,63.2,63.22,63.16,63.22,78800.0,38.4357,38.4478,38.4114,38.4478,78800.0
2010-11-24 12:30:00,63.22,63.24,63.17,63.24,179300.0,38.4478,38.46,38.4174,38.46,179300.0
2010-11-24 12:35:00,63.24,63.28,63.23,63.23,253500.0,38.46,38.4843,38.4539,38.4539,253500.0
2010-11-24 12:40:00,63.22,63.23,63.15,63.17,49500.0,38.4478,38.4539,38.4053,38.4174,49500.0
2010-11-24 12:45:00,63.16,63.16,63.13,63.14,46500.0,38.4114,38.4114,38.3931,38.3992,46500.0
2010-11-24 12:50:00,63.15,63.2,63.14,63.2,35600.0,38.4053,38.4357,38.3992,38.4357,35600.0
2010-11-24 12:55:00,63.2,63.21,63.14,63.15,46100.0,38.4357,38.4418,38.3992,38.4053,46100.0
2010-11-24 13:00:00,63.14,63.15,63.11,63.13,63400.0,38.3992,38.4053,38.3809,38.3931,63400.0
2010-11-24 13:05:00,63.13,63.13,63.09,63.12,69800.0,38.3931,38.3931,38.3688,38.387,69800.0
2010-11-24 13:10:00,63.11,63.16,63.1,63.16,86500.0,38.3809,38.4114,38.3749,38.4114,86500.0
2010-11-24 13:15:00,63.15,63.16,63.13,63.13,33100.0,38.4053,38.4114,38.3931,38.3931,33100.0
2010-11-24 13:20:00,63.14,63.23,63.14,63.2,107500.0,38.3992,38.4539,38.3992,38.4357,107500.0
2010-11-24 13:25:00,63.2,63.21,63.17,63.19,48000.0,38.4357,38.4418,38.4174,38.4296,48000.0
2010-11-24 13:30:00,63.2,63.23,63.17,63.2,129300.0,38.4357,38.4539,38.4174,38.4357,129300.0
2010-11-24 13:35:00,63.2,63.25,63.2,63.23,81300.0,38.4357,38.4661,38.4357,38.4539,81300.0
2010-11-24 13:40:00,63.24,63.24,63.19,63.2,71800.0,38.46,38.46,38.4296,38.4357,71800.0
2010-11-24 13:45:00,63.21,63.25,63.2,63.23,42900.0,38.4418,38.4661,38.4357,38.4539,42900.0
2010-11-24 13:50:00,63.24,63.3,63.23,63.3,226300.0,38.46,38.4965,38.4539,38.4965,226300.0
2010-11-24 13:55:00,63.29,63.29,63.26,63.26,268300.0,38.4904,38.4904,38.4722,38.4722,268300.0
2010-11-24 14:00:00,63.26,63.27,63.24,63.25,78800.0,38.4722,38.4783,38.46,38.4661,78800.0
2010-11-24 14:05:00,63.25,63.26,63.19,63.2,104100.0,38.4661,38.4722,38.4296,38.4357,104100.0
2010-11-24 14:10:00,63.21,63.21,63.14,63.18,344600.0,38.4418,38.4418,38.3992,38.4235,344600.0
2010-11-24 14:15:00,63.18,63.19,63.12,63.12,182400.0,38.4235,38.4296,38.387,38.387,182400.0
2010-11-24 14:20:00,63.13,63.17,63.12,63.15,61700.0,38.3931,38.4174,38.387,38.4053,61700.0
2010-11-24 14:25:00,63.16,63.21,63.15,63.2,272100.0,38.4114,38.4418,38.4053,38.4357,272100.0
2010-11-24 14:30:00,63.2,63.23,63.19,63.2,328000.0,38.4357,38.4539,38.4296,38.4357,328000.0
2010-11-24 14:35:00,63.21,63.26,63.2,63.2,125900.0,38.4418,38.4722,38.4357,38.4357,125900.0
2010-11-24 14:40:00,63.2,63.22,63.18,63.22,353400.0,38.4357,38.4478,38.4235,38.4478,353400.0
2010-11-24 14:45:00,63.23,63.25,63.21,63.21,75100.0,38.4539,38.4661,38.4418,38.4418,75100.0
2010-11-24 14:50:00,63.22,63.23,63.19,63.19,48300.0,38.4478,38.4539,38.4296,38.4296,48300.0
2010-11-24 14:55:00,63.2,63.28,63.19,63.26,291400.0,38.4357,38.4843,38.4296,38.4722,291400.0
2010-11-24 15:00:00,63.25,63.32,63.23,63.3,5647100.0,38.4661,38.5087,38.4539,38.4965,5647100.0
2010-11-24 15:05:00,63.31,63.34,63.27,63.28,297800.0,38.5026,38.5208,38.4783,38.4843,297800.0
2010-11-24 15:10:00,63.28,63.32,63.26,63.26,548300.0,38.4843,38.5087,38.4722,38.4722,548300.0
2010-11-24 15:15:00,63.26,63.27,63.23,63.25,69700.0,38.4722,38.4783,38.4539,38.4661,69700.0
2010-11-24 15:20:00,63.26,63.34,63.25,63.31,117100.0,38.4722,38.5208,38.4661,38.5026,117100.0
2010-11-24 15:25:00,63.31,63.31,63.26,63.27,124300.0,38.5026,38.5026,38.4722,38.4783,124300.0
2010-11-24 15:30:00,63.27,63.28,63.19,63.21,148600.0,38.4783,38.4843,38.4296,38.4418,148600.0
2010-11-24 15:35:00,63.21,63.22,63.18,63.21,187700.0,38.4418,38.4478,38.4235,38.4418,187700.0
2010-11-24 15:40:00,63.21,63.26,63.19,63.26,160800.0,38.4418,38.4722,38.4296,38.4722,160800.0
2010-11-24 15:45:00,63.25,63.26,63.17,63.19,321800.0,38.4661,38.4722,38.4174,38.4296,321800.0
2010-11-24 15:50:00,63.19,63.25,63.18,63.24,343700.0,38.4296,38.4661,38.4235,38.46,343700.0
2010-11-24 15:55:00,63.24,63.32,63.23,63.27,1226000.0,38.46,38.5087,38.4539,38.4783,1226000.0
2010-11-26 09:30:00,62.65,62.71,62.49,62.71,517300.0,38.1012,38.1377,38.0039,38.1377,517300.0
2010-11-26 09:35:00,62.71,62.73,62.53,62.66,627100.0,38.1377,38.1498,38.0282,38.1073,627100.0
2010-11-26 09:40:00,62.66,62.72,62.55,62.69,101900.0,38.1073,38.1438,38.0404,38.1255,101900.0
2010-11-26 09:45:00,62.69,62.81,62.62,62.77,227800.0,38.1255,38.1985,38.0829,38.1742,227800.0
2010-11-26 09:50:00,62.77,62.9,62.77,62.85,108100.0,38.1742,38.2532,38.1742,38.2228,108100.0
2010-11-26 09:55:00,62.84,62.88,62.77,62.88,52800.0,38.2167,38.2411,38.1742,38.2411,52800.0
2010-11-26 10:00:00,62.88,62.94,62.85,62.86,58500.0,38.2411,38.2776,38.2228,38.2289,58500.0
2010-11-26 10:05:00,62.85,62.92,62.79,62.91,47100.0,38.2228,38.2654,38.1863,38.2593,47100.0
2010-11-26 10:10:00,62.92,63.04,62.92,63.01,117300.0,38.2654,38.3384,38.2654,38.3201,117300.0
2010-11-26 10:15:00,63.01,63.02,62.94,62.95,112300.0,38.3201,38.3262,38.2776,38.2836,112300.0
2010-11-26 10:20:00,62.95,62.97,62.87,62.88,256800.0,38.2836,38.2958,38.235,38.2411,256800.0
2010-11-26 10:25:00,62.87,62.87,62.81,62.85,37800.0,38.235,38.235,38.1985,38.2228,37800.0
2010-11-26 10:30:00,62.84,62.86,62.8,62.84,27600.0,38.2167,38.2289,38.1924,38.2167,27600.0
2010-11-26 10:35:00,62.84,62.85,62.81,62.83,25900.0,38.2167,38.2228,38.1985,38.2107,25900.0
2010-11-26 10:40:00,62.83,62.97,62.83,62.92,63800.0,38.2107,38.2958,38.2107,38.2654,63800.0
2010-11-26 10:45:00,62.91,62.91,62.81,62.83,67000.0,38.2593,38.2593,38.1985,38.2107,67000.0
2010-11-26 10:50:00,62.84,62.84,62.73,62.75,29600.0,38.2167,38.2167,38.1498,38.162,29600.0
2010-11-26 10:55:00,62.75,62.76,62.7,62.72,73500.0,38.162,38.1681,38.1316,38.1438,73500.0
2010-11-26 11:00:00,62.72,62.74,62.68,62.72,53200.0,38.1438,38.1559,38.1194,38.1438,53200.0
2010-11-26 11:05:00,62.73,62.79,62.69,62.78,22300.0,38.1498,38.1863,38.1255,38.1803,22300.0
2010-11-26 11:10:00,62.77,62.77,62.69,62.73,38900.0,38.1742,38.1742,38.1255,38.1498,38900.0
2010-11-26 11:15:00,62.74,62.75,62.64,62.64,84800.0,38.1559,38.162,38.0951,38.0951,84800.0
2010-11-26 11:20:00,62.65,62.66,62.6,62.61,222900.0,38.1012,38.1073,38.0708,38.0769,222900.0
2010-11-26 11:25:00,62.62,62.62,62.56,62.59,58600.0,38.0829,38.0829,38.0465,38.0647,58600.0
2010-11-26 11:30:00,62.61,62.61,62.55,62.55,65900.0,38.0769,38.0769,38.0404,38.0404,65900.0
2010-11-26 11:35:00,62.54,62.56,62.45,62.46,381700.0,38.0343,38.0465,37.9796,37.9856,381700.0
2010-11-26 11:40:00,62.46,62.46,62.35,62.36,151400.0,37.9856,37.9856,37.9187,37.9248,151400.0
2010-11-26 11:45:00,62.36,62.48,62.35,62.47,56500.0,37.9248,37.9978,37.9187,37.9917,56500.0
2010-11-26 11:50:00,62.48,62.51,62.46,62.46,73700.0,37.9978,38.016,37.9856,37.9856,73700.0
2010-11-26 11:55:00,62.45,62.52,62.41,62.52,77500.0,37.9796,38.0221,37.9552,38.0221,77500.0
2010-11-26 12:00:00,62.53,62.53,62.42,62.47,82900.0,38.0282,38.0282,37.9613,37.9917,82900.0
2010-11-26 12:05:00,62.48,62.52,62.46,62.49,44400.0,37.9978,38.0221,37.9856,38.0039,44400.0
2010-11-26 12:10:00,62.49,62.51,62.47,62.49,72200.0,38.0039,38.016,37.9917,38.0039,72200.0
2010-11-26 12:15:00,62.49,62.49,62.48,62.48,37100.0,38.0039,38.0039,37.9978,37.9978,37100.0
2010-11-26 12:20:00,62.49,62.57,62.49,62.55,53200.0,38.0039,38.0525,38.0039,38.0404,53200.0
2010-11-26 12:25:00,62.55,62.58,62.52,62.53,63900.0,38.0404,38.0586,38.0221,38.0282,63900.0
2010-11-26 12:30:00,62.52,62.54,62.5,62.54,60600.0,38.0221,38.0343,38.01,38.0343,60600.0
2010-11-26 12:35:00,62.54,62.58,62.52,62.53,53800.0,38.0343,38.0586,38.0221,38.0282,53800.0
2010-11-26 12:40:00,62.52,62.52,62.47,62.51,225900.0,38.0221,38.0221,37.9917,38.016,225900.0
2010-11-26 12:45:00,62.52,62.62,62.51,62.61,169800.0,38.0221,38.0829,38.016,38.0769,169800.0
2010-11-26 12:50:00,62.61,62.62,62.58,62.59,220400.0,38.0769,38.0829,38.0586,38.0647,220400.0
2010-11-26 12:55:00,62.59,62.6,62.52,62.52,778600.0,38.0647,38.0708,38.0221,38.0221,778600.0
2010-11-29 09:30:00,62.23,62.25,62.08,62.1,430100.0,37.8458,37.8579,37.7545,37.7667,430100.0
2010-11-29 09:35:00,62.1,62.19,62.03,62.11,352000.0,37.7667,37.8214,37.7241,37.7728,352000.0
2010-11-29 09:40:00,62.12,62.19,62.02,62.14,203500.0,37.7789,37.8214,37.7181,37.791,203500.0
2010-11-29 09:45:00,62.14,62.14,61.96,61.96,272600.0,37.791,37.791,37.6816,37.6816,272600.0
2010-11-29 09:50:00,61.97,62.0,61.87,61.87,358900.0,37.6876,37.7059,37.6268,37.6268,358900.0
2010-11-29 09:55:00,61.86,61.87,61.68,61.79,306700.0,37.6207,37.6268,37.5113,37.5782,306700.0
2010-11-29 10:00:00,61.78,61.79,61.63,61.64,291800.0,37.5721,37.5782,37.4809,37.487,291800.0
2010-11-29 10:05:00,61.64,61.76,61.63,61.76,150900.0,37.487,37.5599,37.4809,37.5599,150900.0
2010-11-29 10:10:00,61.77,61.89,61.74,61.89,162500.0,37.566,37.639,37.5478,37.639,162500.0
2010-11-29 10:15:00,61.89,61.94,61.88,61.91,209700.0,37.639,37.6694,37.6329,37.6512,209700.0
2010-11-29 10:20:00,61.91,61.93,61.84,61.92,122000.0,37.6512,37.6633,37.6086,37.6572,122000.0
2010-11-29 10:25:00,61.92,61.94,61.82,61.87,214500.0,37.6572,37.6694,37.5964,37.6268,214500.0
2010-11-29 10:30:00,61.86,62.17,61.86,62.14,208300.0,37.6207,37.8093,37.6207,37.791,208300.0
2010-11-29 10:35:00,62.15,62.16,62.04,62.09,119900.0,37.7971,37.8032,37.7302,37.7606,119900.0
2010-11-29 10:40:00,62.1,62.26,62.1,62.17,176300.0,37.7667,37.864,37.7667,37.8093,176300.0
2010-11-29 10:45:00,62.17,62.2,62.1,62.14,108600.0,37.8093,37.8275,37.7667,37.791,108600.0
2010-11-29 10:50:00,62.14,62.23,62.13,62.14,111800.0,37.791,37.8458,37.7849,37.791,111800.0
2010-11-29 10:55:00,62.14,62.14,62.0,62.03,204800.0,37.791,37.791,37.7059,37.7241,204800.0
2010-11-29 11:00:00,62.03,62.08,61.99,62.08,182300.0,37.7241,37.7545,37.6998,37.7545,182300.0
2010-11-29 11:05:00,62.09,62.09,62.02,62.05,181400.0,37.7606,37.7606,37.7181,37.7363,181400.0
2010-11-29 11:10:00,62.05,62.21,62.03,62.2,543000.0,37.7363,37.8336,37.7241,37.8275,543000.0
2010-11-29 11:15:00,62.2,62.23,62.13,62.13,263400.0,37.8275,37.8458,37.7849,37.7849,263400.0
2010-11-29 11:20:00,62.13,62.2,62.06,62.07,122700.0,37.7849,37.8275,37.7424,37.7485,122700.0
2010-11-29 11:25:00,62.06,62.34,62.04,62.29,436000.0,37.7424,37.9127,37.7302,37.8823,436000.0
2010-11-29 11:30:00,62.29,62.35,62.24,62.25,168600.0,37.8823,37.9187,37.8518,37.8579,168600.0
2010-11-29 11:35:00,62.25,62.33,62.2,62.26,80800.0,37.8579,37.9066,37.8275,37.864,80800.0
2010-11-29 11:40:00,62.25,62.26,62.11,62.14,117200.0,37.8579,37.864,37.7728,37.791,117200.0
2010-11-29 11:45:00,62.14,62.2,62.12,62.14,136900.0,37.791,37.8275,37.7789,37.791,136900.0
2010-11-29 11:50:00,62.14,62.14,62.06,62.13,74600.0,37.791,37.791,37.7424,37.7849,74600.0
2010-11-29 11:55:00,62.12,62.21,62.1,62.16,151600.0,37.7789,37.8336,37.7667,37.8032,151600.0
2010-11-29 12:00:00,62.15,62.2,62.14,62.16,67800.0,37.7971,37.8275,37.791,37.8032,67800.0
2010-11-29 12:05:00,62.16,62.32,62.15,62.31,109600.0,37.8032,37.9005,37.7971,37.8944,109600.0
2010-11-29 12:10:00,62.31,62.45,62.3,62.42,167600.0,37.8944,37.9796,37.8883,37.9613,167600.0
2010-11-29 12:15:00,62.42,62.47,62.39,62.45,69400.0,37.9613,37.9917,37.9431,37.9796,69400.0
2010-11-29 12:20:00,62.45,62.52,62.43,62.44,113900.0,37.9796,38.0221,37.9674,37.9735,113900.0
2010-11-29 12:25:00,62.45,62.47,62.42,62.43,59600.0,37.9796,37.9917,37.9613,37.9674,59600.0
2010-11-29 12:30:00,62.43,62.43,62.33,62.37,49000.0,37.9674,37.9674,37.9066,37.9309,49000.0
2010-11-29 12:35:00,62.37,62.41,62.35,62.37,37400.0,37.9309,37.9552,37.9187,37.9309,37400.0
2010-11-29 12:40:00,62.36,62.47,62.36,62.44,65500.0,37.9248,37.9917,37.9248,37.9735,65500.0
2010-11-29 12:45:00,62.44,62.46,62.38,62.41,76700.0,37.9735,37.9856,37.937,37.9552,76700.0
2010-11-29 12:50:00,62.41,62.41,62.35,62.4,39400.0,37.9552,37.9552,37.9187,37.9492,39400.0
2010-11-29 12:55:00,62.4,62.42,62.37,62.41,26400.0,37.9492,37.9613,37.9309,37.9552,26400.0
2010-11-29 13:00:00,62.41,62.41,62.33,62.36,39700.0,37.9552,37.9552,37.9066,37.9248,39700.0
2010-11-29 13:05:00,62.36,62.36,62.27,62.3,63900.0,37.9248,37.9248,37.8701,37.8883,63900.0
2010-11-29 13:10:00,62.31,62.35,62.31,62.31,33500.0,37.8944,37.9187,37.8944,37.8944,33500.0
2010-11-29 13:15:00,62.31,62.37,62.31,62.34,25500.0,37.8944,37.9309,37.8944,37.9127,25500.0
2010-11-29 13:20:00,62.34,62.36,62.31,62.31,24200.0,37.9127,37.9248,37.8944,37.8944,24200.0
2010-11-29 13:25:00,62.31,62.31,62.22,62.26,145000.0,37.8944,37.8944,37.8397,37.864,145000.0
2010-11-29 13:30:00,62.26,62.26,62.2,62.22,69800.0,37.864,37.864,37.8275,37.8397,69800.0
2010-11-29 13:35:00,62.21,62.23,62.19,62.19,37100.0,37.8336,37.8458,37.8214,37.8214,37100.0
2010-11-29 13:40:00,62.21,62.29,62.21,62.29,67700.0,37.8336,37.8823,37.8336,37.8823,67700.0
2010-11-29 13:45:00,62.29,62.32,62.24,62.32,48500.0,37.8823,37.9005,37.8518,37.9005,48500.0
2010-11-29 13:50:00,62.33,62.34,62.31,62.33,23300.0,37.9066,37.9127,37.8944,37.9066,23300.0
2010-11-29 13:55:00,62.33,62.33,62.28,62.29,37500.0,37.9066,37.9066,37.8762,37.8823,37500.0
2010-11-29 14:00:00,62.29,62.34,62.29,62.33,51200.0,37.8823,37.9127,37.8823,37.9066,51200.0
2010-11-29 14:05:00,62.33,62.35,62.27,62.35,37600.0,37.9066,37.9187,37.8701,37.9187,37600.0
2010-11-29 14:10:00,62.35,62.39,62.31,62.35,121500.0,37.9187,37.9431,37.8944,37.9187,121500.0
2010-11-29 14:15:00,62.34,62.41,62.33,62.41,78000.0,37.9127,37.9552,37.9066,37.9552,78000.0
2010-11-29 14:20:00,62.41,62.43,62.35,62.36,90800.0,37.9552,37.9674,37.9187,37.9248,90800.0
2010-11-29 14:25:00,62.36,62.58,62.35,62.57,206100.0,37.9248,38.0586,37.9187,38.0525,206100.0
2010-11-29 14:30:00,62.56,62.7,62.56,62.69,452300.0,38.0465,38.1316,38.0465,38.1255,452300.0
2010-11-29 14:35:00,62.69,62.77,62.65,62.77,594500.0,38.1255,38.1742,38.1012,38.1742,594500.0
2010-11-29 14:40:00,62.77,62.8,62.74,62.77,147700.0,38.1742,38.1924,38.1559,38.1742,147700.0
2010-11-29 14:45:00,62.77,62.83,62.77,62.82,88000.0,38.1742,38.2107,38.1742,38.2046,88000.0
2010-11-29 14:50:00,62.82,62.83,62.74,62.77,176000.0,38.2046,38.2107,38.1559,38.1742,176000.0
2010-11-29 14:55:00,62.77,62.87,62.74,62.85,118500.0,38.1742,38.235,38.1559,38.2228,118500.0
2010-11-29 15:00:00,62.85,62.95,62.85,62.94,151200.0,38.2228,38.2836,38.2228,38.2776,151200.0
2010-11-29 15:05:00,62.94,62.96,62.9,62.92,55900.0,38.2776,38.2897,38.2532,38.2654,55900.0
2010-11-29 15:10:00,62.92,62.92,62.85,62.87,95600.0,38.2654,38.2654,38.2228,38.235,95600.0
2010-11-29 15:15:00,62.87,63.06,62.86,63.05,182700.0,38.235,38.3505,38.2289,38.3445,182700.0
2010-11-29 15:20:00,63.06,63.06,62.85,62.93,358000.0,38.3505,38.3505,38.2228,38.2715,358000.0
2010-11-29 15:25:00,62.95,62.97,62.94,62.97,62500.0,38.2836,38.2958,38.2776,38.2958,62500.0
2010-11-29 15:30:00,62.97,62.97,62.85,62.89,241900.0,38.2958,38.2958,38.2228,38.2472,241900.0
2010-11-29 15:35:00,62.88,62.99,62.88,62.99,899600.0,38.2411,38.308,38.2411,38.308,899600.0
2010-11-29 15:40:00,63.0,63.03,62.95,62.97,385900.0,38.314,38.3323,38.2836,38.2958,385900.0
2010-11-29 15:45:00,62.98,63.06,62.95,63.06,306400.0,38.3019,38.3505,38.2836,38.3505,306400.0
2010-11-29 15:50:00,63.05,63.07,62.95,62.95,311800.0,38.3445,38.3566,38.2836,38.2836,311800.0
2010-11-29 15:55:00,62.95,63.0,62.89,62.89,988000.0,38.2836,38.314,38.2472,38.2472,988000.0
2010-11-30 09:30:00,62.11,62.18,61.98,62.18,585500.0,37.7728,37.8154,37.6937,37.8154,585500.0
2010-11-30 09:35:00,62.18,62.18,62.03,62.04,216600.0,37.8154,37.8154,37.7241,37.7302,216600.0
2010-11-30 09:40:00,62.04,62.21,61.92,62.18,471200.0,37.7302,37.8336,37.6572,37.8154,471200.0
2010-11-30 09:45:00,62.17,62.29,62.05,62.26,384400.0,37.8093,37.8823,37.7363,37.864,384400.0
2010-11-30 09:50:00,62.26,62.26,62.13,62.18,129600.0,37.864,37.864,37.7849,37.8154,129600.0
2010-11-30 09:55:00,62.18,62.35,62.17,62.32,227600.0,37.8154,37.9187,37.8093,37.9005,227600.0
2010-11-30 10:00:00,62.32,62.41,62.27,62.3,446100.0,37.9005,37.9552,37.8701,37.8883,446100.0
2010-11-30 10:05:00,62.3,62.31,62.21,62.23,190800.0,37.8883,37.8944,37.8336,37.8458,190800.0
2010-11-30 10:10:00,62.24,62.32,62.22,62.32,76900.0,37.8518,37.9005,37.8397,37.9005,76900.0
2010-11-30 10:15:00,62.32,62.58,62.31,62.57,264700.0,37.9005,38.0586,37.8944,38.0525,264700.0
2010-11-30 10:20:00,62.58,62.69,62.51,62.69,224000.0,38.0586,38.1255,38.016,38.1255,224000.0
2010-11-30 10:25:00,62.69,62.96,62.66,62.79,386000.0,38.1255,38.2897,38.1073,38.1863,386000.0
2010-11-30 10:30:00,62.79,62.79,62.61,62.62,318100.0,38.1863,38.1863,38.0769,38.0829,318100.0
2010-11-30 10:35:00,62.62,62.62,62.52,62.52,153500.0,38.0829,38.0829,38.0221,38.0221,153500.0
2010-11-30 10:40:00,62.52,62.59,62.48,62.59,113900.0,38.0221,38.0647,37.9978,38.0647,113900.0
2010-11-30 10:45:00,62.58,62.59,62.41,62.45,124400.0,38.0586,38.0647,37.9552,37.9796,124400.0
2010-11-30 10:50:00,62.46,62.46,62.32,62.43,231200.0,37.9856,37.9856,37.9005,37.9674,231200.0
2010-11-30 10:55:00,62.43,62.57,62.42,62.54,110700.0,37.9674,38.0525,37.9613,38.0343,110700.0
2010-11-30 11:00:00,62.54,62.68,62.51,62.67,120500.0,38.0343,38.1194,38.016,38.1134,120500.0
2010-11-30 11:05:00,62.66,62.66,62.54,62.64,121600.0,38.1073,38.1073,38.0343,38.0951,121600.0
2010-11-30 11:10:00,62.64,62.7,62.52,62.52,177300.0,38.0951,38.1316,38.0221,38.0221,177300.0
2010-11-30 11:15:00,62.51,62.6,62.45,62.57,104800.0,38.016,38.0708,37.9796,38.0525,104800.0
2010-11-30 11:20:00,62.57,62.62,62.48,62.55,93200.0,38.0525,38.0829,37.9978,38.0404,93200.0
2010-11-30 11:25:00,62.55,62.74,62.54,62.73,535100.0,38.0404,38.1559,38.0343,38.1498,535100.0
2010-11-30 11:30:00,62.73,62.75,62.59,62.62,158600.0,38.1498,38.162,38.0647,38.0829,158600.0
2010-11-30 11:35:00,62.62,62.7,62.6,62.7,185800.0,38.0829,38.1316,38.0708,38.1316,185800.0
2010-11-30 11:40:00,62.7,62.84,62.67,62.81,89100.0,38.1316,38.2167,38.1134,38.1985,89100.0
2010-11-30 11:45:00,62.8,62.86,62.79,62.82,93600.0,38.1924,38.2289,38.1863,38.2046,93600.0
2010-11-30 11:50:00,62.83,62.84,62.75,62.75,96700.0,38.2107,38.2167,38.162,38.162,96700.0
2010-11-30 11:55:00,62.74,62.91,62.72,62.87,129000.0,38.1559,38.2593,38.1438,38.235,129000.0
2010-11-30 12:00:00,62.87,62.91,62.81,62.86,46500.0,38.235,38.2593,38.1985,38.2289,46500.0
2010-11-30 12:05:00,62.86,62.9,62.83,62.87,72200.0,38.2289,38.2532,38.2107,38.235,72200.0
2010-11-30 12:10:00,62.87,62.93,62.87,62.91,51500.0,38.235,38.2715,38.235,38.2593,51500.0
2010-11-30 12:15:00,62.9,62.9,62.73,62.75,54200.0,38.2532,38.2532,38.1498,38.162,54200.0
2010-11-30 12:20:00,62.76,62.81,62.75,62.78,70500.0,38.1681,38.1985,38.162,38.1803,70500.0
2010-11-30 12:25:00,62.78,62.85,62.78,62.85,31500.0,38.1803,38.2228,38.1803,38.2228,31500.0
2010-11-30 12:30:00,62.86,62.9,62.82,62.83,54700.0,38.2289,38.2532,38.2046,38.2107,54700.0
2010-11-30 12:35:00,62.84,62.87,62.79,62.84,39300.0,38.2167,38.235,38.1863,38.2167,39300.0
2010-11-30 12:40:00,62.83,62.89,62.79,62.87,54200.0,38.2107,38.2472,38.1863,38.235,54200.0
2010-11-30 12:45:00,62.88,62.93,62.88,62.89,85600.0,38.2411,38.2715,38.2411,38.2472,85600.0
2010-11-30 12:50:00,62.9,62.98,62.88,62.95,90100.0,38.2532,38.3019,38.2411,38.2836,90100.0
2010-11-30 12:55:00,62.95,63.0,62.9,63.0,116900.0,38.2836,38.314,38.2532,38.314,116900.0
2010-11-30 13:00:00,62.99,63.15,62.97,63.13,309500.0,38.308,38.4053,38.2958,38.3931,309500.0
2010-11-30 13:05:00,63.12,63.17,63.09,63.11,275200.0,38.387,38.4174,38.3688,38.3809,275200.0
2010-11-30 13:10:00,63.11,63.14,63.08,63.12,90200.0,38.3809,38.3992,38.3627,38.387,90200.0
2010-11-30 13:15:00,63.12,63.16,63.08,63.15,56600.0,38.387,38.4114,38.3627,38.4053,56600.0
2010-11-30 13:20:00,63.15,63.22,63.12,63.18,176900.0,38.4053,38.4478,38.387,38.4235,176900.0
2010-11-30 13:25:00,63.19,63.19,63.06,63.09,56600.0,38.4296,38.4296,38.3505,38.3688,56600.0
2010-11-30 13:30:00,63.09,63.11,63.03,63.06,90200.0,38.3688,38.3809,38.3323,38.3505,90200.0
2010-11-30 13:35:00,63.07,63.13,63.02,63.02,87400.0,38.3566,38.3931,38.3262,38.3262,87400.0
2010-11-30 13:40:00,63.03,63.05,62.89,62.89,65100.0,38.3323,38.3445,38.2472,38.2472,65100.0
2010-11-30 13:45:00,62.89,63.0,62.89,62.98,38600.0,38.2472,38.314,38.2472,38.3019,38600.0
2010-11-30 13:50:00,62.98,62.99,62.86,62.93,84400.0,38.3019,38.308,38.2289,38.2715,84400.0
2010-11-30 13:55:00,62.93,62.94,62.87,62.91,50900.0,38.2715,38.2776,38.235,38.2593,50900.0
2010-11-30 14:00:00,62.92,63.0,62.88,62.92,67600.0,38.2654,38.314,38.2411,38.2654,67600.0
2010-11-30 14:05:00,62.93,63.04,62.9,62.98,83100.0,38.2715,38.3384,38.2532,38.3019,83100.0
2010-11-30 14:10:00,62.98,63.0,62.91,62.91,65600.0,38.3019,38.314,38.2593,38.2593,65600.0
2010-11-30 14:15:00,62.92,62.93,62.82,62.85,167000.0,38.2654,38.2715,38.2046,38.2228,167000.0
2010-11-30 14:20:00,62.85,62.91,62.78,62.8,149600.0,38.2228,38.2593,38.1803,38.1924,149600.0
2010-11-30 14:25:00,62.8,62.85,62.68,62.72,270600.0,38.1924,38.2228,38.1194,38.1438,270600.0
2010-11-30 14:30:00,62.72,62.76,62.67,62.69,112100.0,38.1438,38.1681,38.1134,38.1255,112100.0
2010-11-30 14:35:00,62.7,62.79,62.67,62.72,176100.0,38.1316,38.1863,38.1134,38.1438,176100.0
2010-11-30 14:40:00,62.72,62.84,62.71,62.8,111800.0,38.1438,38.2167,38.1377,38.1924,111800.0
2010-11-30 14:45:00,62.8,62.83,62.76,62.8,275800.0,38.1924,38.2107,38.1681,38.1924,275800.0
2010-11-30 14:50:00,62.81,62.83,62.77,62.8,106400.0,38.1985,38.2107,38.1742,38.1924,106400.0
2010-11-30 14:55:00,62.8,62.96,62.79,62.93,273700.0,38.1924,38.2897,38.1863,38.2715,273700.0
2010-11-30 15:00:00,62.92,62.99,62.9,62.97,236400.0,38.2654,38.308,38.2532,38.2958,236400.0
2010-11-30 15:05:00,62.97,62.98,62.88,62.92,286200.0,38.2958,38.3019,38.2411,38.2654,286200.0
2010-11-30 15:10:00,62.92,62.95,62.83,62.94,209300.0,38.2654,38.2836,38.2107,38.2776,209300.0
2010-11-30 15:15:00,62.93,63.03,62.9,63.02,102900.0,38.2715,38.3323,38.2532,38.3262,102900.0
2010-11-30 15:20:00,63.01,63.03,62.99,63.02,353900.0,38.3201,38.3323,38.308,38.3262,353900.0
2010-11-30 15:25:00,63.03,63.04,62.92,62.93,805700.0,38.3323,38.3384,38.2654,38.2715,805700.0
2010-11-30 15:30:00,62.93,62.97,62.83,62.83,511900.0,38.2715,38.2958,38.2107,38.2107,511900.0
2010-11-30 15:35:00,62.83,62.91,62.83,62.87,350500.0,38.2107,38.2593,38.2107,38.235,350500.0
2010-11-30 15:40:00,62.87,62.87,62.68,62.79,444000.0,38.235,38.235,38.1194,38.1863,444000.0
2010-11-30 15:45:00,62.79,62.8,62.69,62.71,296100.0,38.1863,38.1924,38.1255,38.1377,296100.0
2010-11-30 15:50:00,62.72,62.85,62.63,62.79,571500.0,38.1438,38.2228,38.089,38.1863,571500.0
2010-11-30 15:55:00,62.79,62.81,62.68,62.69,915600.0,38.1863,38.1985,38.1194,38.1255,915600.0
2010-12-01 09:30:00,63.73,63.93,63.73,63.82,736500.0,38.758,38.8796,38.758,38.8127,736500.0
2010-12-01 09:35:00,63.83,64.05,63.83,63.98,363800.0,38.8188,38.9526,38.8188,38.91,363800.0
2010-12-01 09:40:00,63.99,64.03,63.9,64.01,312100.0,38.9161,38.9405,38.8614,38.9283,312100.0
2010-12-01 09:45:00,64.02,64.08,64.01,64.04,271000.0,38.9344,38.9709,38.9283,38.9465,271000.0
2010-12-01 09:50:00,64.04,64.17,64.03,64.16,716100.0,38.9465,39.0256,38.9405,39.0195,716100.0
2010-12-01 09:55:00,64.17,64.23,64.16,64.2,582100.0,39.0256,39.0621,39.0195,39.0438,582100.0
2010-12-01 10:00:00,64.2,64.27,64.02,64.1,849000.0,39.0438,39.0864,38.9344,38.983,849000.0
2010-12-01 10:05:00,64.11,64.15,64.03,64.05,516800.0,38.9891,39.0134,38.9405,38.9526,516800.0
2010-12-01 10:10:00,64.05,64.16,64.04,64.14,629000.0,38.9526,39.0195,38.9465,39.0073,629000.0
2010-12-01 10:15:00,64.14,64.21,64.11,64.12,404600.0,39.0073,39.0499,38.9891,38.9952,404600.0
2010-12-01 10:20:00,64.12,64.13,64.04,64.09,122500.0,38.9952,39.0013,38.9465,38.9769,122500.0
2010-12-01 10:25:00,64.09,64.13,64.06,64.08,130200.0,38.9769,39.0013,38.9587,38.9709,130200.0
2010-12-01 10:30:00,64.07,64.13,64.0,64.03,606200.0,38.9648,39.0013,38.9222,38.9405,606200.0
2010-12-01 10:35:00,64.02,64.08,64.01,64.06,263900.0,38.9344,38.9709,38.9283,38.9587,263900.0
2010-12-01 10:40:00,64.07,64.09,64.01,64.02,128800.0,38.9648,38.9769,38.9283,38.9344,128800.0
2010-12-01 10:45:00,64.03,64.14,64.01,64.11,261700.0,38.9405,39.0073,38.9283,38.9891,261700.0
2010-12-01 10:50:00,64.1,64.11,64.04,64.07,188300.0,38.983,38.9891,38.9465,38.9648,188300.0
2010-12-01 10:55:00,64.07,64.1,64.02,64.02,180200.0,38.9648,38.983,38.9344,38.9344,180200.0
2010-12-01 11:00:00,64.03,64.07,64.0,64.03,141400.0,38.9405,38.9648,38.9222,38.9405,141400.0
2010-12-01 11:05:00,64.03,64.06,64.02,64.06,98400.0,38.9405,38.9587,38.9344,38.9587,98400.0
2010-12-01 11:10:00,64.06,64.14,64.06,64.11,103300.0,38.9587,39.0073,38.9587,38.9891,103300.0
2010-12-01 11:15:00,64.11,64.12,64.06,64.09,97600.0,38.9891,38.9952,38.9587,38.9769,97600.0
2010-12-01 11:20:00,64.1,64.16,64.07,64.12,160500.0,38.983,39.0195,38.9648,38.9952,160500.0
2010-12-01 11:25:00,64.12,64.14,64.11,64.13,74400.0,38.9952,39.0073,38.9891,39.0013,74400.0
2010-12-01 11:30:00,64.14,64.19,64.13,64.17,189300.0,39.0073,39.0378,39.0013,39.0256,189300.0
2010-12-01 11:35:00,64.18,64.22,64.17,64.2,69800.0,39.0317,39.056,39.0256,39.0438,69800.0
2010-12-01 11:40:00,64.2,64.24,64.19,64.22,48100.0,39.0438,39.0682,39.0378,39.056,48100.0
2010-12-01 11:45:00,64.22,64.24,64.21,64.24,90900.0,39.056,39.0682,39.0499,39.0682,90900.0
2010-12-01 11:50:00,64.25,64.48,64.25,64.48,376200.0,39.0742,39.2141,39.0742,39.2141,376200.0
2010-12-01 11:55:00,64.47,64.58,64.45,64.54,709800.0,39.208,39.2749,39.1959,39.2506,709800.0
2010-12-01 12:00:00,64.54,64.63,64.48,64.5,359500.0,39.2506,39.3053,39.2141,39.2263,359500.0
2010-12-01 12:05:00,64.5,64.58,64.49,64.56,358900.0,39.2263,39.2749,39.2202,39.2628,358900.0
2010-12-01 12:10:00,64.55,64.62,64.55,64.58,268600.0,39.2567,39.2993,39.2567,39.2749,268600.0
2010-12-01 12:15:00,64.58,64.58,64.53,64.57,98500.0,39.2749,39.2749,39.2445,39.2689,98500.0
2010-12-01 12:20:00,64.57,64.61,64.55,64.58,121300.0,39.2689,39.2932,39.2567,39.2749,121300.0
2010-12-01 12:25:00,64.58,64.6,64.55,64.58,187600.0,39.2749,39.2871,39.2567,39.2749,187600.0
2010-12-01 12:30:00,64.58,64.65,64.58,64.62,256300.0,39.2749,39.3175,39.2749,39.2993,256300.0
2010-12-01 12:35:00,64.62,64.64,64.52,64.53,84700.0,39.2993,39.3114,39.2385,39.2445,84700.0
2010-12-01 12:40:00,64.53,64.57,64.51,64.53,97100.0,39.2445,39.2689,39.2324,39.2445,97100.0
2010-12-01 12:45:00,64.53,64.56,64.51,64.55,127900.0,39.2445,39.2628,39.2324,39.2567,127900.0
2010-12-01 12:50:00,64.56,64.59,64.54,64.57,60300.0,39.2628,39.281,39.2506,39.2689,60300.0
2010-12-01 12:55:00,64.58,64.58,64.53,64.56,91800.0,39.2749,39.2749,39.2445,39.2628,91800.0
2010-12-01 13:00:00,64.55,64.61,64.55,64.6,52200.0,39.2567,39.2932,39.2567,39.2871,52200.0
2010-12-01 13:05:00,64.61,64.64,64.59,64.6,180500.0,39.2932,39.3114,39.281,39.2871,180500.0
2010-12-01 13:10:00,64.6,64.71,64.6,64.7,93000.0,39.2871,39.354,39.2871,39.3479,93000.0
2010-12-01 13:15:00,64.7,64.71,64.52,64.52,257900.0,39.3479,39.354,39.2385,39.2385,257900.0
2010-12-01 13:20:00,64.52,64.59,64.47,64.56,383400.0,39.2385,39.281,39.208,39.2628,383400.0
2010-12-01 13:25:00,64.56,64.56,64.46,64.49,94000.0,39.2628,39.2628,39.202,39.2202,94000.0
2010-12-01 13:30:00,64.49,64.56,64.45,64.49,86900.0,39.2202,39.2628,39.1959,39.2202,86900.0
2010-12-01 13:35:00,64.49,64.58,64.46,64.58,87800.0,39.2202,39.2749,39.202,39.2749,87800.0
2010-12-01 13:40:00,64.58,64.59,64.5,64.56,152800.0,39.2749,39.281,39.2263,39.2628,152800.0
2010-12-01 13:45:00,64.55,64.63,64.54,64.6,99700.0,39.2567,39.3053,39.2506,39.2871,99700.0
2010-12-01 13:50:00,64.6,64.61,64.57,64.57,34500.0,39.2871,39.2932,39.2689,39.2689,34500.0
2010-12-01 13:55:00,64.56,64.63,64.56,64.62,85200.0,39.2628,39.3053,39.2628,39.2993,85200.0
2010-12-01 14:00:00,64.62,64.65,64.55,64.58,113400.0,39.2993,39.3175,39.2567,39.2749,113400.0
2010-12-01 14:05:00,64.59,64.59,64.51,64.54,261300.0,39.281,39.281,39.2324,39.2506,261300.0
2010-12-01 14:10:00,64.54,64.63,64.54,64.6,62300.0,39.2506,39.3053,39.2506,39.2871,62300.0
2010-12-01 14:15:00,64.61,64.67,64.58,64.67,139500.0,39.2932,39.3297,39.2749,39.3297,139500.0
2010-12-01 14:20:00,64.68,64.68,64.63,64.64,138100.0,39.3358,39.3358,39.3053,39.3114,138100.0
2010-12-01 14:25:00,64.64,64.66,64.6,64.6,155500.0,39.3114,39.3236,39.2871,39.2871,155500.0
2010-12-01 14:30:00,64.61,64.66,64.61,64.65,87300.0,39.2932,39.3236,39.2932,39.3175,87300.0
2010-12-01 14:35:00,64.65,64.66,64.63,64.63,137900.0,39.3175,39.3236,39.3053,39.3053,137900.0
2010-12-01 14:40:00,64.63,64.67,64.63,64.67,87700.0,39.3053,39.3297,39.3053,39.3297,87700.0
2010-12-01 14:45:00,64.67,64.7,64.64,64.65,115900.0,39.3297,39.3479,39.3114,39.3175,115900.0
2010-12-01 14:50:00,64.64,64.67,64.63,64.66,58300.0,39.3114,39.3297,39.3053,39.3236,58300.0
2010-12-01 14:55:00,64.67,64.72,64.62,64.65,283600.0,39.3297,39.3601,39.2993,39.3175,283600.0
2010-12-01 15:00:00,64.65,64.66,64.55,64.55,74600.0,39.3175,39.3236,39.2567,39.2567,74600.0
2010-12-01 15:05:00,64.55,64.6,64.55,64.57,79900.0,39.2567,39.2871,39.2567,39.2689,79900.0
2010-12-01 15:10:00,64.57,64.61,64.5,64.51,107800.0,39.2689,39.2932,39.2263,39.2324,107800.0
2010-12-01 15:15:00,64.52,64.54,64.47,64.47,257800.0,39.2385,39.2506,39.208,39.208,257800.0
2010-12-01 15:20:00,64.49,64.54,64.48,64.49,125200.0,39.2202,39.2506,39.2141,39.2202,125200.0
2010-12-01 15:25:00,64.48,64.53,64.47,64.5,94800.0,39.2141,39.2445,39.208,39.2263,94800.0
2010-12-01 15:30:00,64.49,64.51,64.47,64.48,80800.0,39.2202,39.2324,39.208,39.2141,80800.0
2010-12-01 15:35:00,64.48,64.55,64.47,64.54,323300.0,39.2141,39.2567,39.208,39.2506,323300.0
2010-12-01 15:40:00,64.55,64.6,64.55,64.55,427900.0,39.2567,39.2871,39.2567,39.2567,427900.0
2010-12-01 15:45:00,64.56,64.58,64.5,64.53,613600.0,39.2628,39.2749,39.2263,39.2445,613600.0
2010-12-01 15:50:00,64.53,64.54,64.45,64.45,878400.0,39.2445,39.2506,39.1959,39.1959,878400.0
2010-12-01 15:55:00,64.44,64.54,64.44,64.51,1582500.0,39.1898,39.2506,39.1898,39.2324,1582500.0
2010-12-02 09:30:00,64.55,64.67,64.54,64.67,449600.0,39.2567,39.3297,39.2506,39.3297,449600.0
2010-12-02 09:35:00,64.67,64.77,64.65,64.71,307100.0,39.3297,39.3905,39.3175,39.354,307100.0
2010-12-02 09:40:00,64.71,64.94,64.71,64.85,375800.0,39.354,39.4939,39.354,39.4391,375800.0
2010-12-02 09:45:00,64.85,64.95,64.82,64.92,110000.0,39.4391,39.5,39.4209,39.4817,110000.0
2010-12-02 09:50:00,64.91,64.96,64.87,64.9,220100.0,39.4756,39.506,39.4513,39.4696,220100.0
2010-12-02 09:55:00,64.9,64.99,64.87,64.99,151400.0,39.4696,39.5243,39.4513,39.5243,151400.0
2010-12-02 10:00:00,64.98,65.09,64.96,65.07,356300.0,39.5182,39.5851,39.506,39.5729,356300.0
2010-12-02 10:05:00,65.07,65.2,65.05,65.09,263600.0,39.5729,39.652,39.5608,39.5851,263600.0
2010-12-02 10:10:00,65.09,65.17,65.09,65.16,160800.0,39.5851,39.6338,39.5851,39.6277,160800.0
2010-12-02 10:15:00,65.16,65.18,65.09,65.11,125100.0,39.6277,39.6398,39.5851,39.5973,125100.0
2010-12-02 10:20:00,65.11,65.13,65.05,65.08,154600.0,39.5973,39.6094,39.5608,39.579,154600.0
2010-12-02 10:25:00,65.08,65.14,65.03,65.07,162200.0,39.579,39.6155,39.5486,39.5729,162200.0
2010-12-02 10:30:00,65.07,65.24,65.04,65.22,471300.0,39.5729,39.6763,39.5547,39.6642,471300.0
2010-12-02 10:35:00,65.24,65.28,65.18,65.22,463200.0,39.6763,39.7007,39.6398,39.6642,463200.0
2010-12-02 10:40:00,65.23,65.31,65.23,65.26,274200.0,39.6702,39.7189,39.6702,39.6885,274200.0
2010-12-02 10:45:00,65.26,65.27,65.2,65.2,320900.0,39.6885,39.6946,39.652,39.652,320900.0
2010-12-02 10:50:00,65.2,65.22,65.14,65.14,330800.0,39.652,39.6642,39.6155,39.6155,330800.0
2010-12-02 10:55:00,65.14,65.29,65.11,65.29,178200.0,39.6155,39.7067,39.5973,39.7067,178200.0
2010-12-02 11:00:00,65.3,65.33,65.26,65.32,202700.0,39.7128,39.7311,39.6885,39.725,202700.0
2010-12-02 11:05:00,65.32,65.35,65.23,65.29,265300.0,39.725,39.7432,39.6702,39.7067,265300.0
2010-12-02 11:10:00,65.28,65.36,65.19,65.34,252700.0,39.7007,39.7493,39.6459,39.7371,252700.0
2010-12-02 11:15:00,65.33,65.36,65.25,65.36,315800.0,39.7311,39.7493,39.6824,39.7493,315800.0
2010-12-02 11:20:00,65.36,65.4,65.32,65.34,297100.0,39.7493,39.7736,39.725,39.7371,297100.0
2010-12-02 11:25:00,65.33,65.37,65.31,65.37,139700.0,39.7311,39.7554,39.7189,39.7554,139700.0
2010-12-02 11:30:00,65.38,65.42,65.37,65.38,143000.0,39.7615,39.7858,39.7554,39.7615,143000.0
2010-12-02 11:35:00,65.38,65.38,65.34,65.34,116000.0,39.7615,39.7615,39.7371,39.7371,116000.0
2010-12-02 11:40:00,65.35,65.38,65.33,65.34,73800.0,39.7432,39.7615,39.7311,39.7371,73800.0
2010-12-02 11:45:00,65.34,65.38,65.33,65.33,120200.0,39.7371,39.7615,39.7311,39.7311,120200.0
2010-12-02 11:50:00,65.34,65.39,65.32,65.32,121000.0,39.7371,39.7675,39.725,39.725,121000.0
2010-12-02 11:55:00,65.32,65.32,65.25,65.25,118500.0,39.725,39.725,39.6824,39.6824,118500.0
2010-12-02 12:00:00,65.25,65.26,65.22,65.23,302400.0,39.6824,39.6885,39.6642,39.6702,302400.0
2010-12-02 12:05:00,65.24,65.28,65.24,65.28,75200.0,39.6763,39.7007,39.6763,39.7007,75200.0
2010-12-02 12:10:00,65.28,65.33,65.27,65.32,47200.0,39.7007,39.7311,39.6946,39.725,47200.0
2010-12-02 12:15:00,65.32,65.34,65.31,65.31,98400.0,39.725,39.7371,39.7189,39.7189,98400.0
2010-12-02 12:20:00,65.31,65.31,65.26,65.27,84700.0,39.7189,39.7189,39.6885,39.6946,84700.0
2010-12-02 12:25:00,65.28,65.32,65.27,65.28,108200.0,39.7007,39.725,39.6946,39.7007,108200.0
2010-12-02 12:30:00,65.28,65.31,65.26,65.31,118100.0,39.7007,39.7189,39.6885,39.7189,118100.0
2010-12-02 12:35:00,65.31,65.34,65.31,65.33,45800.0,39.7189,39.7371,39.7189,39.7311,45800.0
2010-12-02 12:40:00,65.33,65.37,65.31,65.36,165900.0,39.7311,39.7554,39.7189,39.7493,165900.0
2010-12-02 12:45:00,65.36,65.39,65.33,65.38,279500.0,39.7493,39.7675,39.7311,39.7615,279500.0
2010-12-02 12:50:00,65.37,65.39,65.31,65.34,67000.0,39.7554,39.7675,39.7189,39.7371,67000.0
2010-12-02 12:55:00,65.33,65.34,65.24,65.24,91400.0,39.7311,39.7371,39.6763,39.6763,91400.0
2010-12-02 13:00:00,65.25,65.3,65.21,65.27,112900.0,39.6824,39.7128,39.6581,39.6946,112900.0
2010-12-02 13:05:00,65.27,65.29,65.24,65.24,40500.0,39.6946,39.7067,39.6763,39.6763,40500.0
2010-12-02 13:10:00,65.24,65.26,65.21,65.24,93200.0,39.6763,39.6885,39.6581,39.6763,93200.0
2010-12-02 13:15:00,65.23,65.24,65.19,65.23,120200.0,39.6702,39.6763,39.6459,39.6702,120200.0
2010-12-02 13:20:00,65.23,65.29,65.22,65.23,472600.0,39.6702,39.7067,39.6642,39.6702,472600.0
2010-12-02 13:25:00,65.22,65.24,65.2,65.24,45800.0,39.6642,39.6763,39.652,39.6763,45800.0
2010-12-02 13:30:00,65.24,65.31,65.23,65.28,195100.0,39.6763,39.7189,39.6702,39.7007,195100.0
2010-12-02 13:35:00,65.28,65.3,65.25,65.29,79500.0,39.7007,39.7128,39.6824,39.7067,79500.0
2010-12-02 13:40:00,65.3,65.32,65.28,65.31,78700.0,39.7128,39.725,39.7007,39.7189,78700.0
2010-12-02 13:45:00,65.31,65.34,65.29,65.34,47700.0,39.7189,39.7371,39.7067,39.7371,47700.0
2010-12-02 13:50:00,65.34,65.35,65.29,65.34,180100.0,39.7371,39.7432,39.7067,39.7371,180100.0
2010-12-02 13:55:00,65.34,65.36,65.3,65.33,56900.0,39.7371,39.7493,39.7128,39.7311,56900.0
2010-12-02 14:00:00,65.34,65.38,65.34,65.35,38300.0,39.7371,39.7615,39.7371,39.7432,38300.0
2010-12-02 14:05:00,65.35,65.43,65.34,65.42,220300.0,39.7432,39.7919,39.7371,39.7858,220300.0
2010-12-02 14:10:00,65.41,65.44,65.4,65.42,127900.0,39.7797,39.798,39.7736,39.7858,127900.0
2010-12-02 14:15:00,65.42,65.49,65.41,65.47,172700.0,39.7858,39.8284,39.7797,39.8162,172700.0
2010-12-02 14:20:00,65.48,65.57,65.47,65.5,270000.0,39.8223,39.877,39.8162,39.8344,270000.0
2010-12-02 14:25:00,65.5,65.52,65.47,65.5,81500.0,39.8344,39.8466,39.8162,39.8344,81500.0
2010-12-02 14:30:00,65.5,65.5,65.43,65.43,111900.0,39.8344,39.8344,39.7919,39.7919,111900.0
2010-12-02 14:35:00,65.44,65.47,65.41,65.46,63600.0,39.798,39.8162,39.7797,39.8101,63600.0
2010-12-02 14:40:00,65.46,65.48,65.43,65.46,104000.0,39.8101,39.8223,39.7919,39.8101,104000.0
2010-12-02 14:45:00,65.45,65.47,65.43,65.44,63100.0,39.804,39.8162,39.7919,39.798,63100.0
2010-12-02 14:50:00,65.44,65.45,65.42,65.44,118600.0,39.798,39.804,39.7858,39.798,118600.0
2010-12-02 14:55:00,65.44,65.44,65.32,65.32,121200.0,39.798,39.798,39.725,39.725,121200.0
2010-12-02 15:00:00,65.33,65.35,65.32,65.35,112700.0,39.7311,39.7432,39.725,39.7432,112700.0
2010-12-02 15:05:00,65.35,65.4,65.28,65.38,201300.0,39.7432,39.7736,39.7007,39.7615,201300.0
2010-12-02 15:10:00,65.39,65.39,65.36,65.38,88000.0,39.7675,39.7675,39.7493,39.7615,88000.0
2010-12-02 15:15:00,65.38,65.39,65.34,65.35,160700.0,39.7615,39.7675,39.7371,39.7432,160700.0
2010-12-02 15:20:00,65.35,65.42,65.35,65.39,235000.0,39.7432,39.7858,39.7432,39.7675,235000.0
2010-12-02 15:25:00,65.39,65.42,65.37,65.4,137500.0,39.7675,39.7858,39.7554,39.7736,137500.0
2010-12-02 15:30:00,65.41,65.46,65.4,65.45,254700.0,39.7797,39.8101,39.7736,39.804,254700.0
2010-12-02 15:35:00,65.46,65.48,65.43,65.47,338000.0,39.8101,39.8223,39.7919,39.8162,338000.0
2010-12-02 15:40:00,65.47,65.5,65.44,65.48,542800.0,39.8162,39.8344,39.798,39.8223,542800.0
2010-12-02 15:45:00,65.48,65.54,65.46,65.54,690200.0,39.8223,39.8588,39.8101,39.8588,690200.0
2010-12-02 15:50:00,65.53,65.56,65.5,65.51,767700.0,39.8527,39.8709,39.8344,39.8405,767700.0
2010-12-02 15:55:00,65.51,65.54,65.48,65.51,1167800.0,39.8405,39.8588,39.8223,39.8405,1167800.0
2010-12-03 09:30:00,65.12,65.45,65.11,65.38,583100.0,39.6033,39.804,39.5973,39.7615,583100.0
2010-12-03 09:35:00,65.39,65.61,65.35,65.53,417600.0,39.7675,39.9013,39.7432,39.8527,417600.0
2010-12-03 09:40:00,65.53,65.68,65.53,65.67,190100.0,39.8527,39.9439,39.8527,39.9378,190100.0
2010-12-03 09:45:00,65.67,65.7,65.53,65.62,173500.0,39.9378,39.9561,39.8527,39.9074,173500.0
2010-12-03 09:50:00,65.61,65.63,65.53,65.53,106900.0,39.9013,39.9135,39.8527,39.8527,106900.0
2010-12-03 09:55:00,65.53,65.61,65.51,65.57,100300.0,39.8527,39.9013,39.8405,39.877,100300.0
2010-12-03 10:00:00,65.57,65.78,65.57,65.67,227600.0,39.877,40.0047,39.877,39.9378,227600.0
2010-12-03 10:05:00,65.67,65.77,65.61,65.62,198600.0,39.9378,39.9986,39.9013,39.9074,198600.0
2010-12-03 10:10:00,65.62,65.62,65.46,65.46,177500.0,39.9074,39.9074,39.8101,39.8101,177500.0
2010-12-03 10:15:00,65.46,65.56,65.45,65.56,192400.0,39.8101,39.8709,39.804,39.8709,192400.0
2010-12-03 10:20:00,65.56,65.59,65.5,65.54,164400.0,39.8709,39.8892,39.8344,39.8588,164400.0
2010-12-03 10:25:00,65.54,65.59,65.51,65.57,92800.0,39.8588,39.8892,39.8405,39.877,92800.0
2010-12-03 10:30:00,65.57,65.66,65.57,65.66,120900.0,39.877,39.9318,39.877,39.9318,120900.0
2010-12-03 10:35:00,65.66,65.75,65.63,65.7,171300.0,39.9318,39.9865,39.9135,39.9561,171300.0
2010-12-03 10:40:00,65.7,65.74,65.66,65.67,138500.0,39.9561,39.9804,39.9318,39.9378,138500.0
2010-12-03 10:45:00,65.68,65.72,65.66,65.67,95800.0,39.9439,39.9682,39.9318,39.9378,95800.0
2010-12-03 10:50:00,65.67,65.78,65.66,65.77,47900.0,39.9378,40.0047,39.9318,39.9986,47900.0
2010-12-03 10:55:00,65.77,65.79,65.7,65.74,142500.0,39.9986,40.0108,39.9561,39.9804,142500.0
2010-12-03 11:00:00,65.75,65.77,65.69,65.71,91700.0,39.9865,39.9986,39.95,39.9622,91700.0
2010-12-03 11:05:00,65.71,65.77,65.69,65.75,91400.0,39.9622,39.9986,39.95,39.9865,91400.0
2010-12-03 11:10:00,65.75,65.75,65.68,65.71,71900.0,39.9865,39.9865,39.9439,39.9622,71900.0
2010-12-03 11:15:00,65.69,65.71,65.64,65.64,109900.0,39.95,39.9622,39.9196,39.9196,109900.0
2010-12-03 11:20:00,65.65,65.66,65.57,65.58,77200.0,39.9257,39.9318,39.877,39.8831,77200.0
2010-12-03 11:25:00,65.57,65.59,65.55,65.58,71800.0,39.877,39.8892,39.8649,39.8831,71800.0
2010-12-03 11:30:00,65.58,65.6,65.52,65.53,121200.0,39.8831,39.8953,39.8466,39.8527,121200.0
2010-12-03 11:35:00,65.53,65.53,65.46,65.51,64500.0,39.8527,39.8527,39.8101,39.8405,64500.0
2010-12-03 11:40:00,65.51,65.56,65.5,65.56,44900.0,39.8405,39.8709,39.8344,39.8709,44900.0
2010-12-03 11:45:00,65.55,65.61,65.55,65.59,67200.0,39.8649,39.9013,39.8649,39.8892,67200.0
2010-12-03 11:50:00,65.59,65.59,65.47,65.47,79100.0,39.8892,39.8892,39.8162,39.8162,79100.0
2010-12-03 11:55:00,65.47,65.52,65.47,65.52,47200.0,39.8162,39.8466,39.8162,39.8466,47200.0
2010-12-03 12:00:00,65.52,65.57,65.5,65.55,51600.0,39.8466,39.877,39.8344,39.8649,51600.0
2010-12-03 12:05:00,65.55,65.61,65.55,65.57,68000.0,39.8649,39.9013,39.8649,39.877,68000.0
2010-12-03 12:10:00,65.57,65.58,65.53,65.53,64000.0,39.877,39.8831,39.8527,39.8527,64000.0
2010-12-03 12:15:00,65.53,65.53,65.49,65.51,53200.0,39.8527,39.8527,39.8284,39.8405,53200.0
2010-12-03 12:20:00,65.51,65.53,65.5,65.53,57800.0,39.8405,39.8527,39.8344,39.8527,57800.0
2010-12-03 12:25:00,65.54,65.55,65.46,65.49,95000.0,39.8588,39.8649,39.8101,39.8284,95000.0
2010-12-03 12:30:00,65.5,65.53,65.48,65.5,41200.0,39.8344,39.8527,39.8223,39.8344,41200.0
2010-12-03 12:35:00,65.49,65.55,65.47,65.54,78200.0,39.8284,39.8649,39.8162,39.8588,78200.0
2010-12-03 12:40:00,65.55,65.59,65.53,65.54,113100.0,39.8649,39.8892,39.8527,39.8588,113100.0
2010-12-03 12:45:00,65.55,65.55,65.5,65.53,48500.0,39.8649,39.8649,39.8344,39.8527,48500.0
2010-12-03 12:50:00,65.54,65.57,65.53,65.57,24200.0,39.8588,39.877,39.8527,39.877,24200.0
2010-12-03 12:55:00,65.57,65.59,65.56,65.58,98300.0,39.877,39.8892,39.8709,39.8831,98300.0
2010-12-03 13:00:00,65.58,65.65,65.58,65.64,117800.0,39.8831,39.9257,39.8831,39.9196,117800.0
2010-12-03 13:05:00,65.64,65.64,65.6,65.61,40000.0,39.9196,39.9196,39.8953,39.9013,40000.0
2010-12-03 13:10:00,65.62,65.67,65.61,65.67,76200.0,39.9074,39.9378,39.9013,39.9378,76200.0
2010-12-03 13:15:00,65.67,65.69,65.65,65.65,49300.0,39.9378,39.95,39.9257,39.9257,49300.0
2010-12-03 13:20:00,65.64,65.68,65.63,65.68,48400.0,39.9196,39.9439,39.9135,39.9439,48400.0
2010-12-03 13:25:00,65.67,65.68,65.61,65.61,46000.0,39.9378,39.9439,39.9013,39.9013,46000.0
2010-12-03 13:30:00,65.62,65.63,65.57,65.58,84700.0,39.9074,39.9135,39.877,39.8831,84700.0
2010-12-03 13:35:00,65.57,65.57,65.53,65.54,45700.0,39.877,39.877,39.8527,39.8588,45700.0
2010-12-03 13:40:00,65.55,65.59,65.53,65.58,80000.0,39.8649,39.8892,39.8527,39.8831,80000.0
2010-12-03 13:45:00,65.58,65.61,65.56,65.6,58400.0,39.8831,39.9013,39.8709,39.8953,58400.0
2010-12-03 13:50:00,65.6,65.62,65.6,65.62,38400.0,39.8953,39.9074,39.8953,39.9074,38400.0
2010-12-03 13:55:00,65.61,65.65,65.6,65.63,38300.0,39.9013,39.9257,39.8953,39.9135,38300.0
2010-12-03 14:00:00,65.63,65.67,65.61,65.62,90200.0,39.9135,39.9378,39.9013,39.9074,90200.0
2010-12-03 14:05:00,65.61,65.63,65.53,65.57,116000.0,39.9013,39.9135,39.8527,39.877,116000.0
2010-12-03 14:10:00,65.58,65.61,65.56,65.56,115500.0,39.8831,39.9013,39.8709,39.8709,115500.0
2010-12-03 14:15:00,65.56,65.58,65.54,65.57,62900.0,39.8709,39.8831,39.8588,39.877,62900.0
2010-12-03 14:20:00,65.56,65.57,65.53,65.55,45900.0,39.8709,39.877,39.8527,39.8649,45900.0
2010-12-03 14:25:00,65.55,65.59,65.53,65.59,23700.0,39.8649,39.8892,39.8527,39.8892,23700.0
2010-12-03 14:30:00,65.58,65.63,65.57,65.63,33100.0,39.8831,39.9135,39.877,39.9135,33100.0
2010-12-03 14:35:00,65.63,65.67,65.63,65.66,54500.0,39.9135,39.9378,39.9135,39.9318,54500.0
2010-12-03 14:40:00,65.66,65.7,65.64,65.7,61700.0,39.9318,39.9561,39.9196,39.9561,61700.0
2010-12-03 14:45:00,65.7,65.72,65.69,65.72,61700.0,39.9561,39.9682,39.95,39.9682,61700.0
2010-12-03 14:50:00,65.72,65.73,65.7,65.71,34500.0,39.9682,39.9743,39.9561,39.9622,34500.0
2010-12-03 14:55:00,65.71,65.75,65.69,65.75,81100.0,39.9622,39.9865,39.95,39.9865,81100.0
2010-12-03 15:00:00,65.75,65.78,65.71,65.71,72800.0,39.9865,40.0047,39.9622,39.9622,72800.0
2010-12-03 15:05:00,65.71,65.73,65.7,65.72,44300.0,39.9622,39.9743,39.9561,39.9682,44300.0
2010-12-03 15:10:00,65.72,65.72,65.68,65.7,73500.0,39.9682,39.9682,39.9439,39.9561,73500.0
2010-12-03 15:15:00,65.71,65.71,65.67,65.67,47300.0,39.9622,39.9622,39.9378,39.9378,47300.0
2010-12-03 15:20:00,65.67,65.73,65.67,65.73,110500.0,39.9378,39.9743,39.9378,39.9743,110500.0
2010-12-03 15:25:00,65.73,65.75,65.71,65.75,57600.0,39.9743,39.9865,39.9622,39.9865,57600.0
2010-12-03 15:30:00,65.75,65.77,65.7,65.72,104600.0,39.9865,39.9986,39.9561,39.9682,104600.0
2010-12-03 15:35:00,65.73,65.86,65.72,65.84,202000.0,39.9743,40.0534,39.9682,40.0412,202000.0
2010-12-03 15:40:00,65.84,65.86,65.78,65.82,187400.0,40.0412,40.0534,40.0047,40.0291,187400.0
2010-12-03 15:45:00,65.82,65.94,65.82,65.91,301100.0,40.0291,40.102,40.0291,40.0838,301100.0
2010-12-03 15:50:00,65.9,65.94,65.89,65.91,435000.0,40.0777,40.102,40.0716,40.0838,435000.0
2010-12-03 15:55:00,65.89,65.9,65.81,65.81,1066000.0,40.0716,40.0777,40.023,40.023,1066000.0
2010-12-06 09:30:00,65.77,65.84,65.72,65.81,307600.0,39.9986,40.0412,39.9682,40.023,307600.0
2010-12-06 09:35:00,65.82,65.93,65.8,65.9,165300.0,40.0291,40.096,40.0169,40.0777,165300.0
2010-12-06 09:40:00,65.9,65.9,65.75,65.82,166500.0,40.0777,40.0777,39.9865,40.0291,166500.0
2010-12-06 09:45:00,65.82,65.88,65.81,65.83,116700.0,40.0291,40.0655,40.023,40.0351,116700.0
2010-12-06 09:50:00,65.83,65.84,65.73,65.78,85400.0,40.0351,40.0412,39.9743,40.0047,85400.0
2010-12-06 09:55:00,65.79,65.97,65.77,65.92,267200.0,40.0108,40.1203,39.9986,40.0899,267200.0
2010-12-06 10:00:00,65.92,65.94,65.88,65.89,111100.0,40.0899,40.102,40.0655,40.0716,111100.0
2010-12-06 10:05:00,65.89,65.94,65.87,65.9,112400.0,40.0716,40.102,40.0595,40.0777,112400.0
2010-12-06 10:10:00,65.9,65.95,65.8,65.8,154700.0,40.0777,40.1081,40.0169,40.0169,154700.0
2010-12-06 10:15:00,65.81,65.96,65.8,65.91,100300.0,40.023,40.1142,40.0169,40.0838,100300.0
2010-12-06 10:20:00,65.91,65.98,65.87,65.96,125200.0,40.0838,40.1264,40.0595,40.1142,125200.0
2010-12-06 10:25:00,65.97,66.03,65.96,66.03,123500.0,40.1203,40.1568,40.1142,40.1568,123500.0
2010-12-06 10:30:00,66.03,66.04,65.93,65.94,147300.0,40.1568,40.1629,40.096,40.102,147300.0
2010-12-06 10:35:00,65.95,65.99,65.9,65.96,131600.0,40.1081,40.1324,40.0777,40.1142,131600.0
2010-12-06 10:40:00,65.96,66.0,65.91,65.94,68000.0,40.1142,40.1385,40.0838,40.102,68000.0
2010-12-06 10:45:00,65.94,65.97,65.92,65.97,50000.0,40.102,40.1203,40.0899,40.1203,50000.0
2010-12-06 10:50:00,65.96,65.97,65.79,65.81,171300.0,40.1142,40.1203,40.0108,40.023,171300.0
2010-12-06 10:55:00,65.81,65.84,65.76,65.84,160400.0,40.023,40.0412,39.9926,40.0412,160400.0
2010-12-06 11:00:00,65.84,65.88,65.79,65.84,98100.0,40.0412,40.0655,40.0108,40.0412,98100.0
2010-12-06 11:05:00,65.84,65.89,65.83,65.89,99700.0,40.0412,40.0716,40.0351,40.0716,99700.0
2010-12-06 11:10:00,65.89,65.92,65.83,65.87,151200.0,40.0716,40.0899,40.0351,40.0595,151200.0
2010-12-06 11:15:00,65.88,65.92,65.86,65.87,163000.0,40.0655,40.0899,40.0534,40.0595,163000.0
2010-12-06 11:20:00,65.86,65.89,65.84,65.85,56200.0,40.0534,40.0716,40.0412,40.0473,56200.0
2010-12-06 11:25:00,65.84,65.86,65.79,65.84,145000.0,40.0412,40.0534,40.0108,40.0412,145000.0
2010-12-06 11:30:00,65.85,65.85,65.8,65.82,58300.0,40.0473,40.0473,40.0169,40.0291,58300.0
2010-12-06 11:35:00,65.83,65.84,65.76,65.76,71600.0,40.0351,40.0412,39.9926,39.9926,71600.0
2010-12-06 11:40:00,65.77,65.83,65.77,65.83,73000.0,39.9986,40.0351,39.9986,40.0351,73000.0
2010-12-06 11:45:00,65.83,65.87,65.78,65.8,169100.0,40.0351,40.0595,40.0047,40.0169,169100.0
2010-12-06 11:50:00,65.81,65.84,65.77,65.77,89400.0,40.023,40.0412,39.9986,39.9986,89400.0
2010-12-06 11:55:00,65.78,65.85,65.77,65.84,92400.0,40.0047,40.0473,39.9986,40.0412,92400.0
2010-12-06 12:00:00,65.85,65.93,65.84,65.92,108500.0,40.0473,40.096,40.0412,40.0899,108500.0
2010-12-06 12:05:00,65.92,65.95,65.86,65.87,65000.0,40.0899,40.1081,40.0534,40.0595,65000.0
2010-12-06 12:10:00,65.87,65.9,65.84,65.89,73800.0,40.0595,40.0777,40.0412,40.0716,73800.0
2010-12-06 12:15:00,65.9,65.91,65.84,65.87,71500.0,40.0777,40.0838,40.0412,40.0595,71500.0
2010-12-06 12:20:00,65.87,65.87,65.82,65.85,57600.0,40.0595,40.0595,40.0291,40.0473,57600.0
2010-12-06 12:25:00,65.86,65.87,65.82,65.84,96600.0,40.0534,40.0595,40.0291,40.0412,96600.0
2010-12-06 12:30:00,65.84,65.9,65.84,65.9,98200.0,40.0412,40.0777,40.0412,40.0777,98200.0
2010-12-06 12:35:00,65.89,65.9,65.86,65.89,40900.0,40.0716,40.0777,40.0534,40.0716,40900.0
2010-12-06 12:40:00,65.89,65.91,65.88,65.91,34800.0,40.0716,40.0838,40.0655,40.0838,34800.0
2010-12-06 12:45:00,65.91,65.91,65.87,65.89,30000.0,40.0838,40.0838,40.0595,40.0716,30000.0
2010-12-06 12:50:00,65.89,65.91,65.87,65.88,36700.0,40.0716,40.0838,40.0595,40.0655,36700.0
2010-12-06 12:55:00,65.88,65.96,65.88,65.96,45000.0,40.0655,40.1142,40.0655,40.1142,45000.0
2010-12-06 13:00:00,65.95,66.02,65.95,66.0,76700.0,40.1081,40.1507,40.1081,40.1385,76700.0
2010-12-06 13:05:00,65.99,66.0,65.97,65.99,21300.0,40.1324,40.1385,40.1203,40.1324,21300.0
2010-12-06 13:10:00,65.98,66.0,65.93,65.97,59000.0,40.1264,40.1385,40.096,40.1203,59000.0
2010-12-06 13:15:00,65.97,66.0,65.93,65.99,47900.0,40.1203,40.1385,40.096,40.1324,47900.0
2010-12-06 13:20:00,65.99,66.02,65.98,66.0,47200.0,40.1324,40.1507,40.1264,40.1385,47200.0
2010-12-06 13:25:00,66.0,66.03,66.0,66.01,85000.0,40.1385,40.1568,40.1385,40.1446,85000.0
2010-12-06 13:30:00,66.01,66.05,65.99,66.02,112300.0,40.1446,40.1689,40.1324,40.1507,112300.0
2010-12-06 13:35:00,66.03,66.04,65.99,65.99,57300.0,40.1568,40.1629,40.1324,40.1324,57300.0
2010-12-06 13:40:00,65.99,66.05,65.98,66.04,50000.0,40.1324,40.1689,40.1264,40.1629,50000.0
2010-12-06 13:45:00,66.05,66.06,66.01,66.01,70000.0,40.1689,40.175,40.1446,40.1446,70000.0
2010-12-06 13:50:00,66.02,66.07,66.02,66.03,145700.0,40.1507,40.1811,40.1507,40.1568,145700.0
2010-12-06 13:55:00,66.03,66.04,65.99,66.03,69800.0,40.1568,40.1629,40.1324,40.1568,69800.0
2010-12-06 14:00:00,66.04,66.04,65.99,66.02,98000.0,40.1629,40.1629,40.1324,40.1507,98000.0
2010-12-06 14:05:00,66.02,66.1,66.02,66.1,129000.0,40.1507,40.1993,40.1507,40.1993,129000.0
2010-12-06 14:10:00,66.09,66.09,66.05,66.08,46500.0,40.1933,40.1933,40.1689,40.1872,46500.0
2010-12-06 14:15:00,66.08,66.1,66.05,66.09,77000.0,40.1872,40.1993,40.1689,40.1933,77000.0
2010-12-06 14:20:00,66.09,66.14,66.08,66.13,102500.0,40.1933,40.2237,40.1872,40.2176,102500.0
2010-12-06 14:25:00,66.13,66.15,66.09,66.11,99400.0,40.2176,40.2298,40.1933,40.2054,99400.0
2010-12-06 14:30:00,66.1,66.14,66.07,66.11,109900.0,40.1993,40.2237,40.1811,40.2054,109900.0
2010-12-06 14:35:00,66.12,66.16,66.11,66.14,107300.0,40.2115,40.2358,40.2054,40.2237,107300.0
2010-12-06 14:40:00,66.13,66.13,66.07,66.09,47500.0,40.2176,40.2176,40.1811,40.1933,47500.0
2010-12-06 14:45:00,66.09,66.13,66.09,66.1,62600.0,40.1933,40.2176,40.1933,40.1993,62600.0
2010-12-06 14:50:00,66.1,66.12,66.09,66.12,59500.0,40.1993,40.2115,40.1933,40.2115,59500.0
2010-12-06 14:55:00,66.12,66.12,66.06,66.07,65900.0,40.2115,40.2115,40.175,40.1811,65900.0
2010-12-06 15:00:00,66.07,66.11,66.06,66.07,74700.0,40.1811,40.2054,40.175,40.1811,74700.0
2010-12-06 15:05:00,66.07,66.13,66.06,66.13,63000.0,40.1811,40.2176,40.175,40.2176,63000.0
2010-12-06 15:10:00,66.13,66.15,66.11,66.13,166200.0,40.2176,40.2298,40.2054,40.2176,166200.0
2010-12-06 15:15:00,66.13,66.14,66.09,66.14,114500.0,40.2176,40.2237,40.1933,40.2237,114500.0
2010-12-06 15:20:00,66.15,66.16,66.13,66.14,49700.0,40.2298,40.2358,40.2176,40.2237,49700.0
2010-12-06 15:25:00,66.14,66.17,66.11,66.12,69900.0,40.2237,40.2419,40.2054,40.2115,69900.0
2010-12-06 15:30:00,66.12,66.13,66.05,66.06,153500.0,40.2115,40.2176,40.1689,40.175,153500.0
2010-12-06 15:35:00,66.06,66.14,66.06,66.14,135300.0,40.175,40.2237,40.175,40.2237,135300.0
2010-12-06 15:40:00,66.14,66.2,66.14,66.2,144000.0,40.2237,40.2602,40.2237,40.2602,144000.0
2010-12-06 15:45:00,66.19,66.19,66.12,66.13,387600.0,40.2541,40.2541,40.2115,40.2176,387600.0
2010-12-06 15:50:00,66.13,66.13,66.02,66.05,554400.0,40.2176,40.2176,40.1507,40.1689,554400.0
2010-12-06 15:55:00,66.05,66.06,66.02,66.04,457400.0,40.1689,40.175,40.1507,40.1629,457400.0
2010-12-07 09:30:00,66.89,67.0,66.75,66.88,894400.0,40.6798,40.7467,40.5946,40.6737,894400.0
2010-12-07 09:35:00,66.88,66.9,66.75,66.75,364700.0,40.6737,40.6859,40.5946,40.5946,364700.0
2010-12-07 09:40:00,66.76,66.86,66.7,66.7,481000.0,40.6007,40.6615,40.5642,40.5642,481000.0
2010-12-07 09:45:00,66.71,66.71,66.51,66.55,402200.0,40.5703,40.5703,40.4487,40.473,402200.0
2010-12-07 09:50:00,66.55,66.57,66.42,66.45,231300.0,40.473,40.4852,40.394,40.4122,231300.0
2010-12-07 09:55:00,66.45,66.45,66.23,66.24,307100.0,40.4122,40.4122,40.2784,40.2845,307100.0
2010-12-07 10:00:00,66.23,66.37,66.22,66.31,406600.0,40.2784,40.3635,40.2723,40.3271,406600.0
2010-12-07 10:05:00,66.32,66.35,66.21,66.23,324800.0,40.3331,40.3514,40.2662,40.2784,324800.0
2010-12-07 10:10:00,66.22,66.35,66.21,66.32,191400.0,40.2723,40.3514,40.2662,40.3331,191400.0
2010-12-07 10:15:00,66.32,66.43,66.29,66.43,267600.0,40.3331,40.4,40.3149,40.4,267600.0
2010-12-07 10:20:00,66.43,66.43,66.32,66.38,165500.0,40.4,40.4,40.3331,40.3696,165500.0
2010-12-07 10:25:00,66.38,66.41,66.18,66.19,265900.0,40.3696,40.3879,40.248,40.2541,265900.0
2010-12-07 10:30:00,66.19,66.2,66.1,66.16,186300.0,40.2541,40.2602,40.1993,40.2358,186300.0
2010-12-07 10:35:00,66.16,66.17,66.04,66.15,661000.0,40.2358,40.2419,40.1629,40.2298,661000.0
2010-12-07 10:40:00,66.16,66.27,66.16,66.24,128200.0,40.2358,40.3027,40.2358,40.2845,128200.0
2010-12-07 10:45:00,66.23,66.28,66.18,66.26,63100.0,40.2784,40.3088,40.248,40.2966,63100.0
2010-12-07 10:50:00,66.26,66.28,66.2,66.22,134500.0,40.2966,40.3088,40.2602,40.2723,134500.0
2010-12-07 10:55:00,66.22,66.3,66.18,66.29,122400.0,40.2723,40.321,40.248,40.3149,122400.0
2010-12-07 11:00:00,66.28,66.29,66.25,66.26,157100.0,40.3088,40.3149,40.2906,40.2966,157100.0
2010-12-07 11:05:00,66.25,66.27,66.2,66.26,155100.0,40.2906,40.3027,40.2602,40.2966,155100.0
2010-12-07 11:10:00,66.26,66.31,66.25,66.31,423000.0,40.2966,40.3271,40.2906,40.3271,423000.0
2010-12-07 11:15:00,66.31,66.35,66.29,66.3,257800.0,40.3271,40.3514,40.3149,40.321,257800.0
2010-12-07 11:20:00,66.3,66.32,66.26,66.29,166200.0,40.321,40.3331,40.2966,40.3149,166200.0
2010-12-07 11:25:00,66.28,66.29,66.24,66.28,124600.0,40.3088,40.3149,40.2845,40.3088,124600.0
2010-12-07 11:30:00,66.28,66.31,66.25,66.29,172100.0,40.3088,40.3271,40.2906,40.3149,172100.0
2010-12-07 11:35:00,66.29,66.29,66.24,66.26,140000.0,40.3149,40.3149,40.2845,40.2966,140000.0
2010-12-07 11:40:00,66.27,66.32,66.26,66.29,135000.0,40.3027,40.3331,40.2966,40.3149,135000.0
2010-12-07 11:45:00,66.29,66.3,66.18,66.19,202900.0,40.3149,40.321,40.248,40.2541,202900.0
2010-12-07 11:50:00,66.19,66.22,66.16,66.21,77300.0,40.2541,40.2723,40.2358,40.2662,77300.0
2010-12-07 11:55:00,66.2,66.25,66.17,66.2,93100.0,40.2602,40.2906,40.2419,40.2602,93100.0
2010-12-07 12:00:00,66.21,66.24,66.17,66.2,64100.0,40.2662,40.2845,40.2419,40.2602,64100.0
2010-12-07 12:05:00,66.21,66.23,66.05,66.06,147700.0,40.2662,40.2784,40.1689,40.175,147700.0
2010-12-07 12:10:00,66.07,66.17,66.03,66.13,112100.0,40.1811,40.2419,40.1568,40.2176,112100.0
2010-12-07 12:15:00,66.13,66.16,66.08,66.11,112600.0,40.2176,40.2358,40.1872,40.2054,112600.0
2010-12-07 12:20:00,66.12,66.16,66.1,66.15,64000.0,40.2115,40.2358,40.1993,40.2298,64000.0
2010-12-07 12:25:00,66.14,66.18,66.11,66.16,62800.0,40.2237,40.248,40.2054,40.2358,62800.0
2010-12-07 12:30:00,66.16,66.21,66.13,66.2,86600.0,40.2358,40.2662,40.2176,40.2602,86600.0
2010-12-07 12:35:00,66.19,66.24,66.17,66.24,85500.0,40.2541,40.2845,40.2419,40.2845,85500.0
2010-12-07 12:40:00,66.23,66.24,66.2,66.22,33700.0,40.2784,40.2845,40.2602,40.2723,33700.0
2010-12-07 12:45:00,66.22,66.27,66.18,66.27,267900.0,40.2723,40.3027,40.248,40.3027,267900.0
2010-12-07 12:50:00,66.27,66.27,66.19,66.2,60700.0,40.3027,40.3027,40.2541,40.2602,60700.0
2010-12-07 12:55:00,66.2,66.27,66.19,66.26,39200.0,40.2602,40.3027,40.2541,40.2966,39200.0
2010-12-07 13:00:00,66.25,66.33,66.23,66.31,206500.0,40.2906,40.3392,40.2784,40.3271,206500.0
2010-12-07 13:05:00,66.32,66.37,66.32,66.34,97000.0,40.3331,40.3635,40.3331,40.3453,97000.0
2010-12-07 13:10:00,66.34,66.34,66.21,66.23,354500.0,40.3453,40.3453,40.2662,40.2784,354500.0
2010-12-07 13:15:00,66.22,66.27,66.15,66.23,247100.0,40.2723,40.3027,40.2298,40.2784,247100.0
2010-12-07 13:20:00,66.23,66.33,66.23,66.32,83400.0,40.2784,40.3392,40.2784,40.3331,83400.0
2010-12-07 13:25:00,66.31,66.4,66.28,66.37,1146100.0,40.3271,40.3818,40.3088,40.3635,1146100.0
2010-12-07 13:30:00,66.36,66.37,66.32,66.35,214400.0,40.3575,40.3635,40.3331,40.3514,214400.0
2010-12-07 13:35:00,66.35,66.39,66.3,66.34,205100.0,40.3514,40.3757,40.321,40.3453,205100.0
2010-12-07 13:40:00,66.35,66.37,66.32,66.36,93700.0,40.3514,40.3635,40.3331,40.3575,93700.0
2010-12-07 13:45:00,66.36,66.42,66.35,66.41,162400.0,40.3575,40.394,40.3514,40.3879,162400.0
2010-12-07 13:50:00,66.41,66.43,66.35,66.36,306300.0,40.3879,40.4,40.3514,40.3575,306300.0
2010-12-07 13:55:00,66.36,66.39,66.3,66.3,83900.0,40.3575,40.3757,40.321,40.321,83900.0
2010-12-07 14:00:00,66.31,66.37,66.31,66.37,121700.0,40.3271,40.3635,40.3271,40.3635,121700.0
2010-12-07 14:05:00,66.37,66.39,66.32,66.33,83800.0,40.3635,40.3757,40.3331,40.3392,83800.0
2010-12-07 14:10:00,66.32,66.34,66.29,66.31,72500.0,40.3331,40.3453,40.3149,40.3271,72500.0
2010-12-07 14:15:00,66.32,66.34,66.3,66.32,114800.0,40.3331,40.3453,40.321,40.3331,114800.0
2010-12-07 14:20:00,66.33,66.39,66.32,66.35,149100.0,40.3392,40.3757,40.3331,40.3514,149100.0
2010-12-07 14:25:00,66.35,66.39,66.34,66.36,115700.0,40.3514,40.3757,40.3453,40.3575,115700.0
2010-12-07 14:30:00,66.35,66.41,66.35,66.41,40900.0,40.3514,40.3879,40.3514,40.3879,40900.0
2010-12-07 14:35:00,66.41,66.48,66.4,66.45,283200.0,40.3879,40.4304,40.3818,40.4122,283200.0
2010-12-07 14:40:00,66.45,66.47,66.4,66.4,153600.0,40.4122,40.4244,40.3818,40.3818,153600.0
2010-12-07 14:45:00,66.4,66.43,66.38,66.39,90300.0,40.3818,40.4,40.3696,40.3757,90300.0
2010-12-07 14:50:00,66.39,66.4,66.28,66.3,305300.0,40.3757,40.3818,40.3088,40.321,305300.0
2010-12-07 14:55:00,66.3,66.33,66.03,66.08,542900.0,40.321,40.3392,40.1568,40.1872,542900.0
2010-12-07 15:00:00,66.08,66.14,66.02,66.03,381500.0,40.1872,40.2237,40.1507,40.1568,381500.0
2010-12-07 15:05:00,66.03,66.11,65.96,66.05,209400.0,40.1568,40.2054,40.1142,40.1689,209400.0
2010-12-07 15:10:00,66.05,66.12,66.03,66.07,62200.0,40.1689,40.2115,40.1568,40.1811,62200.0
2010-12-07 15:15:00,66.08,66.08,65.9,66.0,233800.0,40.1872,40.1872,40.0777,40.1385,233800.0
2010-12-07 15:20:00,66.0,66.01,65.87,65.9,358400.0,40.1385,40.1446,40.0595,40.0777,358400.0
2010-12-07 15:25:00,65.9,66.05,65.87,66.02,262200.0,40.0777,40.1689,40.0595,40.1507,262200.0
2010-12-07 15:30:00,66.02,66.03,65.9,65.91,378800.0,40.1507,40.1568,40.0777,40.0838,378800.0
2010-12-07 15:35:00,65.92,65.99,65.89,65.96,1110800.0,40.0899,40.1324,40.0716,40.1142,1110800.0
2010-12-07 15:40:00,65.97,66.02,65.77,65.77,1008100.0,40.1203,40.1507,39.9986,39.9986,1008100.0
2010-12-07 15:45:00,65.77,65.8,65.63,65.75,689500.0,39.9986,40.0169,39.9135,39.9865,689500.0
2010-12-07 15:50:00,65.74,65.82,65.69,65.77,877200.0,39.9804,40.0291,39.95,39.9986,877200.0
2010-12-07 15:55:00,65.76,65.78,65.7,65.74,740100.0,39.9926,40.0047,39.9561,39.9804,740100.0
2010-12-08 09:30:00,65.86,66.02,65.82,65.96,209500.0,40.0534,40.1507,40.0291,40.1142,209500.0
2010-12-08 09:35:00,65.96,66.1,65.94,65.97,659200.0,40.1142,40.1993,40.102,40.1203,659200.0
2010-12-08 09:40:00,65.97,66.16,65.97,66.09,351900.0,40.1203,40.2358,40.1203,40.1933,351900.0
2010-12-08 09:45:00,66.09,66.11,65.93,65.94,187700.0,40.1933,40.2054,40.096,40.102,187700.0
2010-12-08 09:50:00,65.93,65.96,65.77,65.78,220800.0,40.096,40.1142,39.9986,40.0047,220800.0
2010-12-08 09:55:00,65.78,65.93,65.73,65.89,243300.0,40.0047,40.096,39.9743,40.0716,243300.0
2010-12-08 10:00:00,65.89,65.89,65.75,65.78,124900.0,40.0716,40.0716,39.9865,40.0047,124900.0
2010-12-08 10:05:00,65.79,65.85,65.76,65.85,105200.0,40.0108,40.0473,39.9926,40.0473,105200.0
2010-12-08 10:10:00,65.84,65.84,65.65,65.75,200000.0,40.0412,40.0412,39.9257,39.9865,200000.0
2010-12-08 10:15:00,65.75,65.84,65.6,65.6,242200.0,39.9865,40.0412,39.8953,39.8953,242200.0
2010-12-08 10:20:00,65.6,65.61,65.43,65.47,565700.0,39.8953,39.9013,39.7919,39.8162,565700.0
2010-12-08 10:25:00,65.47,65.57,65.45,65.55,170300.0,39.8162,39.877,39.804,39.8649,170300.0
2010-12-08 10:30:00,65.54,65.55,65.36,65.45,490200.0,39.8588,39.8649,39.7493,39.804,490200.0
2010-12-08 10:35:00,65.45,65.47,65.14,65.15,272000.0,39.804,39.8162,39.6155,39.6216,272000.0
2010-12-08 10:40:00,65.14,65.19,65.07,65.18,177700.0,39.6155,39.6459,39.5729,39.6398,177700.0
2010-12-08 10:45:00,65.18,65.22,65.15,65.18,124100.0,39.6398,39.6642,39.6216,39.6398,124100.0
2010-12-08 10:50:00,65.17,65.21,65.12,65.21,187000.0,39.6338,39.6581,39.6033,39.6581,187000.0
2010-12-08 10:55:00,65.2,65.33,65.2,65.33,147400.0,39.652,39.7311,39.652,39.7311,147400.0
2010-12-08 11:00:00,65.33,65.34,65.25,65.3,74900.0,39.7311,39.7371,39.6824,39.7128,74900.0
2010-12-08 11:05:00,65.3,65.42,65.3,65.4,159100.0,39.7128,39.7858,39.7128,39.7736,159100.0
2010-12-08 11:10:00,65.4,65.43,65.38,65.42,102600.0,39.7736,39.7919,39.7615,39.7858,102600.0
2010-12-08 11:15:00,65.42,65.44,65.3,65.3,99500.0,39.7858,39.798,39.7128,39.7128,99500.0
2010-12-08 11:20:00,65.3,65.4,65.28,65.34,70900.0,39.7128,39.7736,39.7007,39.7371,70900.0
2010-12-08 11:25:00,65.35,65.37,65.28,65.31,84000.0,39.7432,39.7554,39.7007,39.7189,84000.0
2010-12-08 11:30:00,65.3,65.3,65.22,65.3,154800.0,39.7128,39.7128,39.6642,39.7128,154800.0
2010-12-08 11:35:00,65.3,65.31,65.25,65.29,107400.0,39.7128,39.7189,39.6824,39.7067,107400.0
2010-12-08 11:40:00,65.3,65.37,65.28,65.37,40500.0,39.7128,39.7554,39.7007,39.7554,40500.0
2010-12-08 11:45:00,65.38,65.46,65.38,65.45,279200.0,39.7615,39.8101,39.7615,39.804,279200.0
2010-12-08 11:50:00,65.46,65.54,65.45,65.53,153700.0,39.8101,39.8588,39.804,39.8527,153700.0
2010-12-08 11:55:00,65.53,65.54,65.46,65.5,91900.0,39.8527,39.8588,39.8101,39.8344,91900.0
2010-12-08 12:00:00,65.51,65.52,65.45,65.47,43100.0,39.8405,39.8466,39.804,39.8162,43100.0
2010-12-08 12:05:00,65.48,65.51,65.46,65.47,36100.0,39.8223,39.8405,39.8101,39.8162,36100.0
2010-12-08 12:10:00,65.48,65.51,65.46,65.48,66100.0,39.8223,39.8405,39.8101,39.8223,66100.0
2010-12-08 12:15:00,65.48,65.49,65.42,65.42,44900.0,39.8223,39.8284,39.7858,39.7858,44900.0
2010-12-08 12:20:00,65.42,65.45,65.4,65.43,25700.0,39.7858,39.804,39.7736,39.7919,25700.0
2010-12-08 12:25:00,65.43,65.48,65.42,65.43,99600.0,39.7919,39.8223,39.7858,39.7919,99600.0
2010-12-08 12:30:00,65.42,65.43,65.36,65.36,34700.0,39.7858,39.7919,39.7493,39.7493,34700.0
2010-12-08 12:35:00,65.36,65.4,65.35,65.38,85600.0,39.7493,39.7736,39.7432,39.7615,85600.0
2010-12-08 12:40:00,65.37,65.38,65.33,65.37,25400.0,39.7554,39.7615,39.7311,39.7554,25400.0
2010-12-08 12:45:00,65.37,65.37,65.23,65.24,67500.0,39.7554,39.7554,39.6702,39.6763,67500.0
2010-12-08 12:50:00,65.24,65.28,65.21,65.24,52600.0,39.6763,39.7007,39.6581,39.6763,52600.0
2010-12-08 12:55:00,65.23,65.31,65.23,65.31,70000.0,39.6702,39.7189,39.6702,39.7189,70000.0
2010-12-08 13:00:00,65.31,65.46,65.31,65.46,216400.0,39.7189,39.8101,39.7189,39.8101,216400.0
2010-12-08 13:05:00,65.45,65.48,65.39,65.4,209600.0,39.804,39.8223,39.7675,39.7736,209600.0
2010-12-08 13:10:00,65.4,65.51,65.4,65.44,164700.0,39.7736,39.8405,39.7736,39.798,164700.0
2010-12-08 13:15:00,65.44,65.46,65.37,65.39,79500.0,39.798,39.8101,39.7554,39.7675,79500.0
2010-12-08 13:20:00,65.39,65.39,65.32,65.38,64200.0,39.7675,39.7675,39.725,39.7615,64200.0
2010-12-08 13:25:00,65.38,65.41,65.34,65.4,56000.0,39.7615,39.7797,39.7371,39.7736,56000.0
2010-12-08 13:30:00,65.4,65.46,65.36,65.45,77900.0,39.7736,39.8101,39.7493,39.804,77900.0
2010-12-08 13:35:00,65.45,65.48,65.43,65.46,104100.0,39.804,39.8223,39.7919,39.8101,104100.0
2010-12-08 13:40:00,65.46,65.52,65.43,65.43,159200.0,39.8101,39.8466,39.7919,39.7919,159200.0
2010-12-08 13:45:00,65.43,65.43,65.36,65.37,84200.0,39.7919,39.7919,39.7493,39.7554,84200.0
2010-12-08 13:50:00,65.37,65.39,65.33,65.35,50800.0,39.7554,39.7675,39.7311,39.7432,50800.0
2010-12-08 13:55:00,65.36,65.4,65.34,65.35,35900.0,39.7493,39.7736,39.7371,39.7432,35900.0
2010-12-08 14:00:00,65.36,65.36,65.31,65.32,46300.0,39.7493,39.7493,39.7189,39.725,46300.0
2010-12-08 14:05:00,65.32,65.4,65.31,65.36,91800.0,39.725,39.7736,39.7189,39.7493,91800.0
2010-12-08 14:10:00,65.36,65.39,65.33,65.33,59400.0,39.7493,39.7675,39.7311,39.7311,59400.0
2010-12-08 14:15:00,65.33,65.39,65.33,65.38,99100.0,39.7311,39.7675,39.7311,39.7615,99100.0
2010-12-08 14:20:00,65.38,65.41,65.34,65.37,94300.0,39.7615,39.7797,39.7371,39.7554,94300.0
2010-12-08 14:25:00,65.37,65.38,65.32,65.38,54800.0,39.7554,39.7615,39.725,39.7615,54800.0
2010-12-08 14:30:00,65.38,65.46,65.37,65.44,166600.0,39.7615,39.8101,39.7554,39.798,166600.0
2010-12-08 14:35:00,65.44,65.51,65.43,65.46,83000.0,39.798,39.8405,39.7919,39.8101,83000.0
2010-12-08 14:40:00,65.46,65.53,65.45,65.49,175900.0,39.8101,39.8527,39.804,39.8284,175900.0
2010-12-08 14:45:00,65.5,65.53,65.42,65.45,150300.0,39.8344,39.8527,39.7858,39.804,150300.0
2010-12-08 14:50:00,65.45,65.52,65.43,65.51,220500.0,39.804,39.8466,39.7919,39.8405,220500.0
2010-12-08 14:55:00,65.5,65.51,65.44,65.47,202800.0,39.8344,39.8405,39.798,39.8162,202800.0
2010-12-08 15:00:00,65.47,65.5,65.42,65.46,61100.0,39.8162,39.8344,39.7858,39.8101,61100.0
2010-12-08 15:05:00,65.46,65.46,65.41,65.42,89000.0,39.8101,39.8101,39.7797,39.7858,89000.0
2010-12-08 15:10:00,65.42,65.43,65.37,65.4,100100.0,39.7858,39.7919,39.7554,39.7736,100100.0
2010-12-08 15:15:00,65.39,65.39,65.28,65.32,112900.0,39.7675,39.7675,39.7007,39.725,112900.0
2010-12-08 15:20:00,65.32,65.37,65.3,65.35,88800.0,39.725,39.7554,39.7128,39.7432,88800.0
2010-12-08 15:25:00,65.35,65.38,65.31,65.32,52500.0,39.7432,39.7615,39.7189,39.725,52500.0
2010-12-08 15:30:00,65.31,65.37,65.27,65.36,428100.0,39.7189,39.7554,39.6946,39.7493,428100.0
2010-12-08 15:35:00,65.36,65.39,65.33,65.33,66200.0,39.7493,39.7675,39.7311,39.7311,66200.0
2010-12-08 15:40:00,65.34,65.36,65.29,65.3,133200.0,39.7371,39.7493,39.7067,39.7128,133200.0
2010-12-08 15:45:00,65.29,65.45,65.29,65.42,306200.0,39.7067,39.804,39.7067,39.7858,306200.0
2010-12-08 15:50:00,65.43,65.49,65.43,65.48,426000.0,39.7919,39.8284,39.7919,39.8223,426000.0
2010-12-08 15:55:00,65.48,65.55,65.43,65.44,960700.0,39.8223,39.8649,39.7919,39.798,960700.0
2010-12-09 09:30:00,65.82,65.94,65.81,65.87,228600.0,40.0291,40.102,40.023,40.0595,228600.0
2010-12-09 09:35:00,65.86,65.88,65.71,65.72,333800.0,40.0534,40.0655,39.9622,39.9682,333800.0
2010-12-09 09:40:00,65.72,65.81,65.65,65.77,172500.0,39.9682,40.023,39.9257,39.9986,172500.0
2010-12-09 09:45:00,65.77,65.81,65.72,65.72,105200.0,39.9986,40.023,39.9682,39.9682,105200.0
2010-12-09 09:50:00,65.73,65.89,65.73,65.88,176400.0,39.9743,40.0716,39.9743,40.0655,176400.0
2010-12-09 09:55:00,65.88,65.95,65.84,65.89,122800.0,40.0655,40.1081,40.0412,40.0716,122800.0
2010-12-09 10:00:00,65.88,65.89,65.74,65.76,120500.0,40.0655,40.0716,39.9804,39.9926,120500.0
2010-12-09 10:05:00,65.75,65.78,65.62,65.64,105300.0,39.9865,40.0047,39.9074,39.9196,105300.0
2010-12-09 10:10:00,65.64,65.64,65.47,65.53,224500.0,39.9196,39.9196,39.8162,39.8527,224500.0
2010-12-09 10:15:00,65.52,65.6,65.49,65.5,146800.0,39.8466,39.8953,39.8284,39.8344,146800.0
2010-12-09 10:20:00,65.49,65.49,65.36,65.41,160800.0,39.8284,39.8284,39.7493,39.7797,160800.0
2010-12-09 10:25:00,65.4,65.45,65.34,65.44,105000.0,39.7736,39.804,39.7371,39.798,105000.0
2010-12-09 10:30:00,65.44,65.53,65.42,65.51,151600.0,39.798,39.8527,39.7858,39.8405,151600.0
2010-12-09 10:35:00,65.5,65.51,65.38,65.38,103700.0,39.8344,39.8405,39.7615,39.7615,103700.0
2010-12-09 10:40:00,65.38,65.39,65.24,65.26,268900.0,39.7615,39.7675,39.6763,39.6885,268900.0
2010-12-09 10:45:00,65.26,65.35,65.21,65.21,227200.0,39.6885,39.7432,39.6581,39.6581,227200.0
2010-12-09 10:50:00,65.22,65.23,65.13,65.18,144600.0,39.6642,39.6702,39.6094,39.6398,144600.0
2010-12-09 10:55:00,65.18,65.25,65.12,65.23,155400.0,39.6398,39.6824,39.6033,39.6702,155400.0
2010-12-09 11:00:00,65.23,65.34,65.22,65.27,92400.0,39.6702,39.7371,39.6642,39.6946,92400.0
2010-12-09 11:05:00,65.27,65.36,65.21,65.34,125400.0,39.6946,39.7493,39.6581,39.7371,125400.0
2010-12-09 11:10:00,65.34,65.41,65.33,65.34,194000.0,39.7371,39.7797,39.7311,39.7371,194000.0
2010-12-09 11:15:00,65.34,65.34,65.29,65.29,47600.0,39.7371,39.7371,39.7067,39.7067,47600.0
2010-12-09 11:20:00,65.3,65.3,65.26,65.29,52000.0,39.7128,39.7128,39.6885,39.7067,52000.0
2010-12-09 11:25:00,65.29,65.33,65.25,65.26,109600.0,39.7067,39.7311,39.6824,39.6885,109600.0
2010-12-09 11:30:00,65.27,65.34,65.17,65.21,183000.0,39.6946,39.7371,39.6338,39.6581,183000.0
2010-12-09 11:35:00,65.19,65.28,65.19,65.22,104800.0,39.6459,39.7007,39.6459,39.6642,104800.0
2010-12-09 11:40:00,65.22,65.22,65.14,65.16,98100.0,39.6642,39.6642,39.6155,39.6277,98100.0
2010-12-09 11:45:00,65.15,65.17,65.08,65.11,144500.0,39.6216,39.6338,39.579,39.5973,144500.0
2010-12-09 11:50:00,65.11,65.17,65.09,65.16,60900.0,39.5973,39.6338,39.5851,39.6277,60900.0
2010-12-09 11:55:00,65.16,65.22,65.13,65.21,102900.0,39.6277,39.6642,39.6094,39.6581,102900.0
2010-12-09 12:00:00,65.19,65.28,65.18,65.25,148200.0,39.6459,39.7007,39.6398,39.6824,148200.0
2010-12-09 12:05:00,65.25,65.26,65.22,65.25,46300.0,39.6824,39.6885,39.6642,39.6824,46300.0
2010-12-09 12:10:00,65.24,65.25,65.19,65.2,49300.0,39.6763,39.6824,39.6459,39.652,49300.0
2010-12-09 12:15:00,65.2,65.21,65.18,65.18,30200.0,39.652,39.6581,39.6398,39.6398,30200.0
2010-12-09 12:20:00,65.19,65.26,65.19,65.25,105900.0,39.6459,39.6885,39.6459,39.6824,105900.0
2010-12-09 12:25:00,65.26,65.3,65.25,65.3,59400.0,39.6885,39.7128,39.6824,39.7128,59400.0
2010-12-09 12:30:00,65.29,65.32,65.25,65.28,54000.0,39.7067,39.725,39.6824,39.7007,54000.0
2010-12-09 12:35:00,65.28,65.29,65.25,65.27,94600.0,39.7007,39.7067,39.6824,39.6946,94600.0
2010-12-09 12:40:00,65.27,65.29,65.25,65.26,29800.0,39.6946,39.7067,39.6824,39.6885,29800.0
2010-12-09 12:45:00,65.26,65.31,65.24,65.3,55800.0,39.6885,39.7189,39.6763,39.7128,55800.0
2010-12-09 12:50:00,65.3,65.37,65.3,65.36,55500.0,39.7128,39.7554,39.7128,39.7493,55500.0
2010-12-09 12:55:00,65.37,65.39,65.34,65.34,39700.0,39.7554,39.7675,39.7371,39.7371,39700.0
2010-12-09 13:00:00,65.34,65.43,65.32,65.42,164400.0,39.7371,39.7919,39.725,39.7858,164400.0
2010-12-09 13:05:00,65.43,65.57,65.41,65.57,428600.0,39.7919,39.877,39.7797,39.877,428600.0
2010-12-09 13:10:00,65.57,65.64,65.55,65.58,89500.0,39.877,39.9196,39.8649,39.8831,89500.0
2010-12-09 13:15:00,65.58,65.61,65.52,65.53,69000.0,39.8831,39.9013,39.8466,39.8527,69000.0
2010-12-09 13:20:00,65.52,65.55,65.47,65.47,186700.0,39.8466,39.8649,39.8162,39.8162,186700.0
2010-12-09 13:25:00,65.47,65.52,65.47,65.52,83600.0,39.8162,39.8466,39.8162,39.8466,83600.0
2010-12-09 13:30:00,65.52,65.57,65.44,65.45,82200.0,39.8466,39.877,39.798,39.804,82200.0
2010-12-09 13:35:00,65.44,65.46,65.42,65.44,68100.0,39.798,39.8101,39.7858,39.798,68100.0
2010-12-09 13:40:00,65.42,65.46,65.42,65.45,25400.0,39.7858,39.8101,39.7858,39.804,25400.0
2010-12-09 13:45:00,65.46,65.5,65.44,65.48,94300.0,39.8101,39.8344,39.798,39.8223,94300.0
2010-12-09 13:50:00,65.49,65.51,65.47,65.51,35700.0,39.8284,39.8405,39.8162,39.8405,35700.0
2010-12-09 13:55:00,65.51,65.54,65.48,65.53,89400.0,39.8405,39.8588,39.8223,39.8527,89400.0
2010-12-09 14:00:00,65.52,65.54,65.5,65.51,32200.0,39.8466,39.8588,39.8344,39.8405,32200.0
2010-12-09 14:05:00,65.5,65.5,65.36,65.36,131800.0,39.8344,39.8344,39.7493,39.7493,131800.0
2010-12-09 14:10:00,65.35,65.35,65.3,65.32,137900.0,39.7432,39.7432,39.7128,39.725,137900.0
2010-12-09 14:15:00,65.32,65.35,65.29,65.33,172900.0,39.725,39.7432,39.7067,39.7311,172900.0
2010-12-09 14:20:00,65.32,65.41,65.32,65.4,80300.0,39.725,39.7797,39.725,39.7736,80300.0
2010-12-09 14:25:00,65.4,65.45,65.4,65.43,39300.0,39.7736,39.804,39.7736,39.7919,39300.0
2010-12-09 14:30:00,65.42,65.43,65.38,65.42,31000.0,39.7858,39.7919,39.7615,39.7858,31000.0
2010-12-09 14:35:00,65.43,65.45,65.39,65.41,63200.0,39.7919,39.804,39.7675,39.7797,63200.0
2010-12-09 14:40:00,65.41,65.46,65.4,65.42,69700.0,39.7797,39.8101,39.7736,39.7858,69700.0
2010-12-09 14:45:00,65.42,65.43,65.35,65.35,74200.0,39.7858,39.7919,39.7432,39.7432,74200.0
2010-12-09 14:50:00,65.34,65.42,65.34,65.41,42400.0,39.7371,39.7858,39.7371,39.7797,42400.0
2010-12-09 14:55:00,65.42,65.48,65.42,65.48,89600.0,39.7858,39.8223,39.7858,39.8223,89600.0
2010-12-09 15:00:00,65.49,65.5,65.43,65.47,110200.0,39.8284,39.8344,39.7919,39.8162,110200.0
2010-12-09 15:05:00,65.48,65.48,65.44,65.46,58900.0,39.8223,39.8223,39.798,39.8101,58900.0
2010-12-09 15:10:00,65.46,65.51,65.46,65.5,44400.0,39.8101,39.8405,39.8101,39.8344,44400.0
2010-12-09 15:15:00,65.5,65.55,65.49,65.55,39000.0,39.8344,39.8649,39.8284,39.8649,39000.0
2010-12-09 15:20:00,65.54,65.54,65.5,65.52,84300.0,39.8588,39.8588,39.8344,39.8466,84300.0
2010-12-09 15:25:00,65.51,65.53,65.49,65.51,185800.0,39.8405,39.8527,39.8284,39.8405,185800.0
2010-12-09 15:30:00,65.51,65.52,65.47,65.47,315800.0,39.8405,39.8466,39.8162,39.8162,315800.0
2010-12-09 15:35:00,65.47,65.54,65.45,65.54,161500.0,39.8162,39.8588,39.804,39.8588,161500.0
2010-12-09 15:40:00,65.53,65.68,65.52,65.64,257000.0,39.8527,39.9439,39.8466,39.9196,257000.0
2010-12-09 15:45:00,65.65,65.71,65.63,65.66,258700.0,39.9257,39.9622,39.9135,39.9318,258700.0
2010-12-09 15:50:00,65.66,65.66,65.6,65.6,264800.0,39.9318,39.9318,39.8953,39.8953,264800.0
2010-12-09 15:55:00,65.61,65.67,65.57,65.67,740300.0,39.9013,39.9378,39.877,39.9378,740300.0
2010-12-10 09:30:00,65.78,65.85,65.7,65.75,232100.0,40.0047,40.0473,39.9561,39.9865,232100.0
2010-12-10 09:35:00,65.76,65.87,65.69,65.86,202600.0,39.9926,40.0595,39.95,40.0534,202600.0
2010-12-10 09:40:00,65.86,65.9,65.81,65.87,194500.0,40.0534,40.0777,40.023,40.0595,194500.0
2010-12-10 09:45:00,65.86,65.89,65.79,65.79,90800.0,40.0534,40.0716,40.0108,40.0108,90800.0
2010-12-10 09:50:00,65.78,65.82,65.72,65.8,301900.0,40.0047,40.0291,39.9682,40.0169,301900.0
2010-12-10 09:55:00,65.8,65.83,65.72,65.75,422800.0,40.0169,40.0351,39.9682,39.9865,422800.0
2010-12-10 10:00:00,65.76,65.77,65.66,65.66,117400.0,39.9926,39.9986,39.9318,39.9318,117400.0
2010-12-10 10:05:00,65.66,65.71,65.62,65.63,105000.0,39.9318,39.9622,39.9074,39.9135,105000.0
2010-12-10 10:10:00,65.64,65.64,65.49,65.62,331900.0,39.9196,39.9196,39.8284,39.9074,331900.0
2010-12-10 10:15:00,65.62,65.62,65.54,65.59,72000.0,39.9074,39.9074,39.8588,39.8892,72000.0
2010-12-10 10:20:00,65.59,65.68,65.59,65.67,96000.0,39.8892,39.9439,39.8892,39.9378,96000.0
2010-12-10 10:25:00,65.66,65.74,65.64,65.74,93800.0,39.9318,39.9804,39.9196,39.9804,93800.0
2010-12-10 10:30:00,65.73,65.75,65.67,65.68,80400.0,39.9743,39.9865,39.9378,39.9439,80400.0
2010-12-10 10:35:00,65.68,65.7,65.61,65.65,95400.0,39.9439,39.9561,39.9013,39.9257,95400.0
2010-12-10 10:40:00,65.64,65.76,65.63,65.75,104900.0,39.9196,39.9926,39.9135,39.9865,104900.0
2010-12-10 10:45:00,65.75,65.79,65.71,65.74,55200.0,39.9865,40.0108,39.9622,39.9804,55200.0
2010-12-10 10:50:00,65.74,65.77,65.73,65.74,42200.0,39.9804,39.9986,39.9743,39.9804,42200.0
2010-12-10 10:55:00,65.74,65.78,65.72,65.74,121100.0,39.9804,40.0047,39.9682,39.9804,121100.0
2010-12-10 11:00:00,65.74,65.78,65.72,65.76,69000.0,39.9804,40.0047,39.9682,39.9926,69000.0
2010-12-10 11:05:00,65.76,65.82,65.76,65.81,66700.0,39.9926,40.0291,39.9926,40.023,66700.0
2010-12-10 11:10:00,65.82,65.83,65.78,65.8,85900.0,40.0291,40.0351,40.0047,40.0169,85900.0
2010-12-10 11:15:00,65.8,65.82,65.75,65.75,67400.0,40.0169,40.0291,39.9865,39.9865,67400.0
2010-12-10 11:20:00,65.76,65.78,65.69,65.71,71400.0,39.9926,40.0047,39.95,39.9622,71400.0
2010-12-10 11:25:00,65.71,65.73,65.67,65.68,94100.0,39.9622,39.9743,39.9378,39.9439,94100.0
2010-12-10 11:30:00,65.68,65.72,65.66,65.71,122900.0,39.9439,39.9682,39.9318,39.9622,122900.0
2010-12-10 11:35:00,65.7,65.7,65.62,65.64,30800.0,39.9561,39.9561,39.9074,39.9196,30800.0
2010-12-10 11:40:00,65.64,65.65,65.62,65.64,30900.0,39.9196,39.9257,39.9074,39.9196,30900.0
2010-12-10 11:45:00,65.64,65.71,65.63,65.7,57100.0,39.9196,39.9622,39.9135,39.9561,57100.0
2010-12-10 11:50:00,65.71,65.71,65.63,65.63,362900.0,39.9622,39.9622,39.9135,39.9135,362900.0
2010-12-10 11:55:00,65.64,65.77,65.64,65.77,101300.0,39.9196,39.9986,39.9196,39.9986,101300.0
2010-12-10 12:00:00,65.77,65.77,65.71,65.72,65900.0,39.9986,39.9986,39.9622,39.9682,65900.0
2010-12-10 12:05:00,65.71,65.75,65.71,65.75,183500.0,39.9622,39.9865,39.9622,39.9865,183500.0
2010-12-10 12:10:00,65.76,65.78,65.73,65.74,58900.0,39.9926,40.0047,39.9743,39.9804,58900.0
2010-12-10 12:15:00,65.73,65.74,65.7,65.72,26200.0,39.9743,39.9804,39.9561,39.9682,26200.0
2010-12-10 12:20:00,65.74,65.74,65.7,65.71,23000.0,39.9804,39.9804,39.9561,39.9622,23000.0
2010-12-10 12:25:00,65.71,65.77,65.71,65.76,30300.0,39.9622,39.9986,39.9622,39.9926,30300.0
2010-12-10 12:30:00,65.75,65.77,65.74,65.74,19900.0,39.9865,39.9986,39.9804,39.9804,19900.0
2010-12-10 12:35:00,65.74,65.77,65.74,65.76,69600.0,39.9804,39.9986,39.9804,39.9926,69600.0
2010-12-10 12:40:00,65.76,65.78,65.69,65.69,60300.0,39.9926,40.0047,39.95,39.95,60300.0
2010-12-10 12:45:00,65.69,65.74,65.65,65.68,91600.0,39.95,39.9804,39.9257,39.9439,91600.0
2010-12-10 12:50:00,65.68,65.69,65.64,65.68,62800.0,39.9439,39.95,39.9196,39.9439,62800.0
2010-12-10 12:55:00,65.68,65.71,65.65,65.67,46700.0,39.9439,39.9622,39.9257,39.9378,46700.0
2010-12-10 13:00:00,65.67,65.67,65.63,65.63,46300.0,39.9378,39.9378,39.9135,39.9135,46300.0
2010-12-10 13:05:00,65.64,65.65,65.61,65.65,51600.0,39.9196,39.9257,39.9013,39.9257,51600.0
2010-12-10 13:10:00,65.64,65.66,65.62,65.64,87900.0,39.9196,39.9318,39.9074,39.9196,87900.0
2010-12-10 13:15:00,65.64,65.69,65.63,65.63,109200.0,39.9196,39.95,39.9135,39.9135,109200.0
2010-12-10 13:20:00,65.63,65.67,65.6,65.61,67700.0,39.9135,39.9378,39.8953,39.9013,67700.0
2010-12-10 13:25:00,65.62,65.65,65.58,65.65,107100.0,39.9074,39.9257,39.8831,39.9257,107100.0
2010-12-10 13:30:00,65.65,65.67,65.63,65.66,42900.0,39.9257,39.9378,39.9135,39.9318,42900.0
2010-12-10 13:35:00,65.65,65.69,65.65,65.69,48900.0,39.9257,39.95,39.9257,39.95,48900.0
2010-12-10 13:40:00,65.68,65.69,65.66,65.68,47500.0,39.9439,39.95,39.9318,39.9439,47500.0
2010-12-10 13:45:00,65.69,65.75,65.68,65.73,78400.0,39.95,39.9865,39.9439,39.9743,78400.0
2010-12-10 13:50:00,65.73,65.74,65.7,65.71,48200.0,39.9743,39.9804,39.9561,39.9622,48200.0
2010-12-10 13:55:00,65.71,65.77,65.69,65.75,46400.0,39.9622,39.9986,39.95,39.9865,46400.0
2010-12-10 14:00:00,65.74,65.75,65.72,65.73,38300.0,39.9804,39.9865,39.9682,39.9743,38300.0
2010-12-10 14:05:00,65.73,65.75,65.72,65.74,45800.0,39.9743,39.9865,39.9682,39.9804,45800.0
2010-12-10 14:10:00,65.74,65.77,65.73,65.74,297200.0,39.9804,39.9986,39.9743,39.9804,297200.0
2010-12-10 14:15:00,65.74,65.77,65.74,65.76,136300.0,39.9804,39.9986,39.9804,39.9926,136300.0
2010-12-10 14:20:00,65.77,65.8,65.76,65.78,56800.0,39.9986,40.0169,39.9926,40.0047,56800.0
2010-12-10 14:25:00,65.78,65.79,65.72,65.72,64500.0,40.0047,40.0108,39.9682,39.9682,64500.0
2010-12-10 14:30:00,65.71,65.77,65.68,65.76,86100.0,39.9622,39.9986,39.9439,39.9926,86100.0
2010-12-10 14:35:00,65.76,65.82,65.75,65.81,55300.0,39.9926,40.0291,39.9865,40.023,55300.0
2010-12-10 14:40:00,65.8,65.81,65.79,65.81,23800.0,40.0169,40.023,40.0108,40.023,23800.0
2010-12-10 14:45:00,65.8,65.84,65.79,65.84,39300.0,40.0169,40.0412,40.0108,40.0412,39300.0
2010-12-10 14:50:00,65.83,65.85,65.82,65.83,53800.0,40.0351,40.0473,40.0291,40.0351,53800.0
2010-12-10 14:55:00,65.83,65.87,65.83,65.87,56800.0,40.0351,40.0595,40.0351,40.0595,56800.0
2010-12-10 15:00:00,65.87,65.87,65.83,65.86,58100.0,40.0595,40.0595,40.0351,40.0534,58100.0
2010-12-10 15:05:00,65.86,65.88,65.84,65.86,75400.0,40.0534,40.0655,40.0412,40.0534,75400.0
2010-12-10 15:10:00,65.86,65.86,65.81,65.81,64700.0,40.0534,40.0534,40.023,40.023,64700.0
2010-12-10 15:15:00,65.8,65.82,65.79,65.81,66500.0,40.0169,40.0291,40.0108,40.023,66500.0
2010-12-10 15:20:00,65.81,65.85,65.8,65.82,92300.0,40.023,40.0473,40.0169,40.0291,92300.0
2010-12-10 15:25:00,65.82,65.88,65.81,65.88,67900.0,40.0291,40.0655,40.023,40.0655,67900.0
2010-12-10 15:30:00,65.88,65.95,65.87,65.94,172000.0,40.0655,40.1081,40.0595,40.102,172000.0
2010-12-10 15:35:00,65.94,65.95,65.89,65.94,82400.0,40.102,40.1081,40.0716,40.102,82400.0
2010-12-10 15:40:00,65.93,65.96,65.9,65.94,105400.0,40.096,40.1142,40.0777,40.102,105400.0
2010-12-10 15:45:00,65.94,65.97,65.89,65.94,260600.0,40.102,40.1203,40.0716,40.102,260600.0
2010-12-10 15:50:00,65.94,65.97,65.92,65.96,205400.0,40.102,40.1203,40.0899,40.1142,205400.0
2010-12-10 15:55:00,65.96,65.96,65.86,65.89,715000.0,40.1142,40.1142,40.0534,40.0716,715000.0
2010-12-13 09:30:00,66.31,66.47,66.22,66.46,446300.0,40.3271,40.4244,40.2723,40.4183,446300.0
2010-12-13 09:35:00,66.47,66.61,66.38,66.43,615000.0,40.4244,40.5095,40.3696,40.4,615000.0
2010-12-13 09:40:00,66.43,66.55,66.41,66.54,203500.0,40.4,40.473,40.3879,40.4669,203500.0
2010-12-13 09:45:00,66.53,66.66,66.52,66.64,232600.0,40.4609,40.5399,40.4548,40.5277,232600.0
2010-12-13 09:50:00,66.63,66.68,66.58,66.59,138900.0,40.5217,40.5521,40.4913,40.4973,138900.0
2010-12-13 09:55:00,66.6,66.61,66.53,66.54,138200.0,40.5034,40.5095,40.4609,40.4669,138200.0
2010-12-13 10:00:00,66.55,66.73,66.55,66.69,219400.0,40.473,40.5825,40.473,40.5582,219400.0
2010-12-13 10:05:00,66.69,66.77,66.68,66.73,150300.0,40.5582,40.6068,40.5521,40.5825,150300.0
2010-12-13 10:10:00,66.73,66.73,66.66,66.69,135400.0,40.5825,40.5825,40.5399,40.5582,135400.0
2010-12-13 10:15:00,66.68,66.77,66.66,66.74,112600.0,40.5521,40.6068,40.5399,40.5886,112600.0
2010-12-13 10:20:00,66.75,66.81,66.73,66.74,131100.0,40.5946,40.6311,40.5825,40.5886,131100.0
2010-12-13 10:25:00,66.74,66.79,66.73,66.73,189800.0,40.5886,40.619,40.5825,40.5825,189800.0
2010-12-13 10:30:00,66.72,66.83,66.71,66.81,164400.0,40.5764,40.6433,40.5703,40.6311,164400.0
2010-12-13 10:35:00,66.81,66.81,66.74,66.75,116400.0,40.6311,40.6311,40.5886,40.5946,116400.0
2010-12-13 10:40:00,66.75,66.77,66.69,66.72,157700.0,40.5946,40.6068,40.5582,40.5764,157700.0
2010-12-13 10:45:00,66.72,66.87,66.71,66.83,175200.0,40.5764,40.6676,40.5703,40.6433,175200.0
2010-12-13 10:50:00,66.83,66.83,66.76,66.79,106500.0,40.6433,40.6433,40.6007,40.619,106500.0
2010-12-13 10:55:00,66.79,66.83,66.76,66.78,164100.0,40.619,40.6433,40.6007,40.6129,164100.0
2010-12-13 11:00:00,66.78,66.8,66.73,66.78,155500.0,40.6129,40.6251,40.5825,40.6129,155500.0
2010-12-13 11:05:00,66.78,66.8,66.72,66.77,129800.0,40.6129,40.6251,40.5764,40.6068,129800.0
2010-12-13 11:10:00,66.77,66.77,66.68,66.71,131600.0,40.6068,40.6068,40.5521,40.5703,131600.0
2010-12-13 11:15:00,66.71,66.83,66.71,66.81,92100.0,40.5703,40.6433,40.5703,40.6311,92100.0
2010-12-13 11:20:00,66.8,66.84,66.75,66.78,187800.0,40.6251,40.6494,40.5946,40.6129,187800.0
2010-12-13 11:25:00,66.78,66.78,66.68,66.69,167000.0,40.6129,40.6129,40.5521,40.5582,167000.0
2010-12-13 11:30:00,66.69,66.72,66.68,66.7,142800.0,40.5582,40.5764,40.5521,40.5642,142800.0
2010-12-13 11:35:00,66.7,66.77,66.68,66.77,128200.0,40.5642,40.6068,40.5521,40.6068,128200.0
2010-12-13 11:40:00,66.77,66.77,66.69,66.71,77100.0,40.6068,40.6068,40.5582,40.5703,77100.0
2010-12-13 11:45:00,66.72,66.82,66.71,66.8,76200.0,40.5764,40.6372,40.5703,40.6251,76200.0
2010-12-13 11:50:00,66.78,66.83,66.78,66.81,92900.0,40.6129,40.6433,40.6129,40.6311,92900.0
2010-12-13 11:55:00,66.81,66.84,66.8,66.81,110000.0,40.6311,40.6494,40.6251,40.6311,110000.0
2010-12-13 12:00:00,66.81,66.85,66.79,66.82,95800.0,40.6311,40.6555,40.619,40.6372,95800.0
2010-12-13 12:05:00,66.82,66.82,66.72,66.72,68200.0,40.6372,40.6372,40.5764,40.5764,68200.0
2010-12-13 12:10:00,66.72,66.8,66.72,66.8,81000.0,40.5764,40.6251,40.5764,40.6251,81000.0
2010-12-13 12:15:00,66.79,66.82,66.76,66.79,89500.0,40.619,40.6372,40.6007,40.619,89500.0
2010-12-13 12:20:00,66.79,66.83,66.78,66.79,44600.0,40.619,40.6433,40.6129,40.619,44600.0
2010-12-13 12:25:00,66.8,66.81,66.77,66.78,65900.0,40.6251,40.6311,40.6068,40.6129,65900.0
2010-12-13 12:30:00,66.78,66.84,66.77,66.83,35500.0,40.6129,40.6494,40.6068,40.6433,35500.0
2010-12-13 12:35:00,66.82,66.85,66.8,66.8,38300.0,40.6372,40.6555,40.6251,40.6251,38300.0
2010-12-13 12:40:00,66.8,66.82,66.76,66.82,41600.0,40.6251,40.6372,40.6007,40.6372,41600.0
2010-12-13 12:45:00,66.81,66.86,66.8,66.85,107600.0,40.6311,40.6615,40.6251,40.6555,107600.0
2010-12-13 12:50:00,66.85,66.87,66.81,66.82,45300.0,40.6555,40.6676,40.6311,40.6372,45300.0
2010-12-13 12:55:00,66.82,66.86,66.81,66.85,92200.0,40.6372,40.6615,40.6311,40.6555,92200.0
2010-12-13 13:00:00,66.84,66.84,66.79,66.8,56300.0,40.6494,40.6494,40.619,40.6251,56300.0
2010-12-13 13:05:00,66.81,66.84,66.81,66.83,51600.0,40.6311,40.6494,40.6311,40.6433,51600.0
2010-12-13 13:10:00,66.83,66.84,66.81,66.83,58500.0,40.6433,40.6494,40.6311,40.6433,58500.0
2010-12-13 13:15:00,66.84,66.86,66.82,66.85,67400.0,40.6494,40.6615,40.6372,40.6555,67400.0
2010-12-13 13:20:00,66.85,66.86,66.84,66.85,106200.0,40.6555,40.6615,40.6494,40.6555,106200.0
2010-12-13 13:25:00,66.85,66.87,66.83,66.85,65700.0,40.6555,40.6676,40.6433,40.6555,65700.0
2010-12-13 13:30:00,66.85,66.86,66.82,66.84,62000.0,40.6555,40.6615,40.6372,40.6494,62000.0
2010-12-13 13:35:00,66.84,66.85,66.78,66.8,168400.0,40.6494,40.6555,40.6129,40.6251,168400.0
2010-12-13 13:40:00,66.8,66.81,66.77,66.79,63000.0,40.6251,40.6311,40.6068,40.619,63000.0
2010-12-13 13:45:00,66.79,66.79,66.75,66.76,64100.0,40.619,40.619,40.5946,40.6007,64100.0
2010-12-13 13:50:00,66.77,66.81,66.76,66.79,96100.0,40.6068,40.6311,40.6007,40.619,96100.0
2010-12-13 13:55:00,66.8,66.87,66.8,66.84,120000.0,40.6251,40.6676,40.6251,40.6494,120000.0
2010-12-13 14:00:00,66.84,66.88,66.82,66.83,63000.0,40.6494,40.6737,40.6372,40.6433,63000.0
2010-12-13 14:05:00,66.83,66.89,66.82,66.84,123100.0,40.6433,40.6798,40.6372,40.6494,123100.0
2010-12-13 14:10:00,66.84,66.86,66.8,66.81,70400.0,40.6494,40.6615,40.6251,40.6311,70400.0
2010-12-13 14:15:00,66.82,66.83,66.78,66.8,95000.0,40.6372,40.6433,40.6129,40.6251,95000.0
2010-12-13 14:20:00,66.81,66.84,66.79,66.83,81000.0,40.6311,40.6494,40.619,40.6433,81000.0
2010-12-13 14:25:00,66.83,66.85,66.79,66.82,85700.0,40.6433,40.6555,40.619,40.6372,85700.0
2010-12-13 14:30:00,66.82,66.89,66.82,66.87,68200.0,40.6372,40.6798,40.6372,40.6676,68200.0
2010-12-13 14:35:00,66.88,66.91,66.87,66.91,113600.0,40.6737,40.692,40.6676,40.692,113600.0
2010-12-13 14:40:00,66.91,66.95,66.89,66.93,96700.0,40.692,40.7163,40.6798,40.7041,96700.0
2010-12-13 14:45:00,66.92,66.97,66.92,66.93,121100.0,40.698,40.7284,40.698,40.7041,121100.0
2010-12-13 14:50:00,66.93,66.93,66.89,66.91,75600.0,40.7041,40.7041,40.6798,40.692,75600.0
2010-12-13 14:55:00,66.92,66.92,66.86,66.87,166800.0,40.698,40.698,40.6615,40.6676,166800.0
2010-12-13 15:00:00,66.87,66.88,66.85,66.87,81000.0,40.6676,40.6737,40.6555,40.6676,81000.0
2010-12-13 15:05:00,66.87,66.87,66.76,66.77,164000.0,40.6676,40.6676,40.6007,40.6068,164000.0
2010-12-13 15:10:00,66.76,66.77,66.69,66.7,104800.0,40.6007,40.6068,40.5582,40.5642,104800.0
2010-12-13 15:15:00,66.7,66.72,66.67,66.7,215600.0,40.5642,40.5764,40.546,40.5642,215600.0
2010-12-13 15:20:00,66.7,66.7,66.63,66.65,114000.0,40.5642,40.5642,40.5217,40.5338,114000.0
2010-12-13 15:25:00,66.65,66.71,66.64,66.64,146000.0,40.5338,40.5703,40.5277,40.5277,146000.0
2010-12-13 15:30:00,66.64,66.65,66.56,66.56,264800.0,40.5277,40.5338,40.4791,40.4791,264800.0
2010-12-13 15:35:00,66.57,66.66,66.56,66.65,400600.0,40.4852,40.5399,40.4791,40.5338,400600.0
2010-12-13 15:40:00,66.66,66.67,66.55,66.55,228500.0,40.5399,40.546,40.473,40.473,228500.0
2010-12-13 15:45:00,66.54,66.54,66.41,66.47,584100.0,40.4669,40.4669,40.3879,40.4244,584100.0
2010-12-13 15:50:00,66.48,66.52,66.47,66.5,369000.0,40.4304,40.4548,40.4244,40.4426,369000.0
2010-12-13 15:55:00,66.5,66.5,66.39,66.42,1048000.0,40.4426,40.4426,40.3757,40.394,1048000.0
2010-12-14 09:30:00,66.54,66.58,66.36,66.4,225300.0,40.4669,40.4913,40.3575,40.3818,225300.0
2010-12-14 09:35:00,66.39,66.47,66.23,66.24,364400.0,40.3757,40.4244,40.2784,40.2845,364400.0
2010-12-14 09:40:00,66.23,66.29,66.2,66.28,212700.0,40.2784,40.3149,40.2602,40.3088,212700.0
2010-12-14 09:45:00,66.28,66.32,66.12,66.26,307300.0,40.3088,40.3331,40.2115,40.2966,307300.0
2010-12-14 09:50:00,66.27,66.3,66.19,66.29,193000.0,40.3027,40.321,40.2541,40.3149,193000.0
2010-12-14 09:55:00,66.29,66.4,66.29,66.36,126400.0,40.3149,40.3818,40.3149,40.3575,126400.0
2010-12-14 10:00:00,66.36,66.4,66.35,66.38,128100.0,40.3575,40.3818,40.3514,40.3696,128100.0
2010-12-14 10:05:00,66.38,66.41,66.34,66.4,97700.0,40.3696,40.3879,40.3453,40.3818,97700.0
2010-12-14 10:10:00,66.41,66.42,66.33,66.39,146600.0,40.3879,40.394,40.3392,40.3757,146600.0
2010-12-14 10:15:00,66.4,66.42,66.35,66.4,371600.0,40.3818,40.394,40.3514,40.3818,371600.0
2010-12-14 10:20:00,66.4,66.46,66.4,66.41,76200.0,40.3818,40.4183,40.3818,40.3879,76200.0
2010-12-14 10:25:00,66.4,66.44,66.39,66.42,80200.0,40.3818,40.4061,40.3757,40.394,80200.0
2010-12-14 10:30:00,66.42,66.47,66.41,66.43,105100.0,40.394,40.4244,40.3879,40.4,105100.0
2010-12-14 10:35:00,66.43,66.48,66.42,66.45,128200.0,40.4,40.4304,40.394,40.4122,128200.0
2010-12-14 10:40:00,66.46,66.48,66.35,66.36,55600.0,40.4183,40.4304,40.3514,40.3575,55600.0
2010-12-14 10:45:00,66.37,66.43,66.33,66.33,85600.0,40.3635,40.4,40.3392,40.3392,85600.0
2010-12-14 10:50:00,66.33,66.43,66.32,66.4,79400.0,40.3392,40.4,40.3331,40.3818,79400.0
2010-12-14 10:55:00,66.4,66.45,66.37,66.37,56700.0,40.3818,40.4122,40.3635,40.3635,56700.0
2010-12-14 11:00:00,66.38,66.48,66.36,66.47,91700.0,40.3696,40.4304,40.3575,40.4244,91700.0
2010-12-14 11:05:00,66.47,66.47,66.41,66.42,92100.0,40.4244,40.4244,40.3879,40.394,92100.0
2010-12-14 11:10:00,66.41,66.49,66.4,66.48,87000.0,40.3879,40.4365,40.3818,40.4304,87000.0
2010-12-14 11:15:00,66.48,66.56,66.47,66.54,81600.0,40.4304,40.4791,40.4244,40.4669,81600.0
2010-12-14 11:20:00,66.54,66.56,66.52,66.56,39500.0,40.4669,40.4791,40.4548,40.4791,39500.0
2010-12-14 11:25:00,66.56,66.59,66.52,66.54,115100.0,40.4791,40.4973,40.4548,40.4669,115100.0
2010-12-14 11:30:00,66.55,66.59,66.54,66.58,60900.0,40.473,40.4973,40.4669,40.4913,60900.0
2010-12-14 11:35:00,66.59,66.66,66.59,66.66,62000.0,40.4973,40.5399,40.4973,40.5399,62000.0
2010-12-14 11:40:00,66.66,66.68,66.63,66.63,78800.0,40.5399,40.5521,40.5217,40.5217,78800.0
2010-12-14 11:45:00,66.62,66.68,66.61,66.66,57900.0,40.5156,40.5521,40.5095,40.5399,57900.0
2010-12-14 11:50:00,66.66,66.68,66.64,66.65,55300.0,40.5399,40.5521,40.5277,40.5338,55300.0
2010-12-14 11:55:00,66.64,66.66,66.62,66.66,35900.0,40.5277,40.5399,40.5156,40.5399,35900.0
2010-12-14 12:00:00,66.66,66.66,66.64,66.66,23800.0,40.5399,40.5399,40.5277,40.5399,23800.0
2010-12-14 12:05:00,66.66,66.72,66.65,66.71,84800.0,40.5399,40.5764,40.5338,40.5703,84800.0
2010-12-14 12:10:00,66.71,66.72,66.66,66.67,33400.0,40.5703,40.5764,40.5399,40.546,33400.0
2010-12-14 12:15:00,66.67,66.7,66.63,66.63,49600.0,40.546,40.5642,40.5217,40.5217,49600.0
2010-12-14 12:20:00,66.63,66.63,66.59,66.62,52200.0,40.5217,40.5217,40.4973,40.5156,52200.0
2010-12-14 12:25:00,66.62,66.65,66.59,66.64,33200.0,40.5156,40.5338,40.4973,40.5277,33200.0
2010-12-14 12:30:00,66.64,66.64,66.59,66.6,26900.0,40.5277,40.5277,40.4973,40.5034,26900.0
2010-12-14 12:35:00,66.59,66.64,66.58,66.6,167100.0,40.4973,40.5277,40.4913,40.5034,167100.0
2010-12-14 12:40:00,66.61,66.63,66.6,66.61,59700.0,40.5095,40.5217,40.5034,40.5095,59700.0
2010-12-14 12:45:00,66.61,66.63,66.58,66.62,81400.0,40.5095,40.5217,40.4913,40.5156,81400.0
2010-12-14 12:50:00,66.61,66.66,66.6,66.65,67200.0,40.5095,40.5399,40.5034,40.5338,67200.0
2010-12-14 12:55:00,66.65,66.65,66.62,66.63,24100.0,40.5338,40.5338,40.5156,40.5217,24100.0
2010-12-14 13:00:00,66.63,66.66,66.62,66.66,24600.0,40.5217,40.5399,40.5156,40.5399,24600.0
2010-12-14 13:05:00,66.66,66.69,66.66,66.69,199900.0,40.5399,40.5582,40.5399,40.5582,199900.0
2010-12-14 13:10:00,66.68,66.69,66.66,66.68,50400.0,40.5521,40.5582,40.5399,40.5521,50400.0
2010-12-14 13:15:00,66.68,66.7,66.65,66.65,61600.0,40.5521,40.5642,40.5338,40.5338,61600.0
2010-12-14 13:20:00,66.65,66.65,66.62,66.63,155300.0,40.5338,40.5338,40.5156,40.5217,155300.0
2010-12-14 13:25:00,66.63,66.65,66.62,66.63,26400.0,40.5217,40.5338,40.5156,40.5217,26400.0
2010-12-14 13:30:00,66.63,66.63,66.6,66.61,102400.0,40.5217,40.5217,40.5034,40.5095,102400.0
2010-12-14 13:35:00,66.62,66.62,66.6,66.61,21600.0,40.5156,40.5156,40.5034,40.5095,21600.0
2010-12-14 13:40:00,66.61,66.62,66.58,66.59,38000.0,40.5095,40.5156,40.4913,40.4973,38000.0
2010-12-14 13:45:00,66.59,66.6,66.55,66.57,53100.0,40.4973,40.5034,40.473,40.4852,53100.0
2010-12-14 13:50:00,66.57,66.59,66.53,66.55,42800.0,40.4852,40.4973,40.4609,40.473,42800.0
2010-12-14 13:55:00,66.55,66.56,66.53,66.56,27100.0,40.473,40.4791,40.4609,40.4791,27100.0
2010-12-14 14:00:00,66.55,66.57,66.53,66.54,100300.0,40.473,40.4852,40.4609,40.4669,100300.0
2010-12-14 14:05:00,66.54,66.54,66.51,66.51,86200.0,40.4669,40.4669,40.4487,40.4487,86200.0
2010-12-14 14:10:00,66.51,66.53,66.47,66.52,121300.0,40.4487,40.4609,40.4244,40.4548,121300.0
2010-12-14 14:15:00,66.52,66.66,66.48,66.63,355900.0,40.4548,40.5399,40.4304,40.5217,355900.0
2010-12-14 14:20:00,66.63,66.65,66.5,66.5,214600.0,40.5217,40.5338,40.4426,40.4426,214600.0
2010-12-14 14:25:00,66.5,66.54,66.4,66.48,229100.0,40.4426,40.4669,40.3818,40.4304,229100.0
2010-12-14 14:30:00,66.47,66.55,66.45,66.53,229000.0,40.4244,40.473,40.4122,40.4609,229000.0
2010-12-14 14:35:00,66.54,66.57,66.43,66.43,154400.0,40.4669,40.4852,40.4,40.4,154400.0
2010-12-14 14:40:00,66.43,66.45,66.28,66.28,378900.0,40.4,40.4122,40.3088,40.3088,378900.0
2010-12-14 14:45:00,66.28,66.36,66.26,66.29,278800.0,40.3088,40.3575,40.2966,40.3149,278800.0
2010-12-14 14:50:00,66.29,66.36,66.25,66.35,146000.0,40.3149,40.3575,40.2906,40.3514,146000.0
2010-12-14 14:55:00,66.35,66.37,66.29,66.36,125200.0,40.3514,40.3635,40.3149,40.3575,125200.0
2010-12-14 15:00:00,66.36,66.38,66.32,66.35,84800.0,40.3575,40.3696,40.3331,40.3514,84800.0
2010-12-14 15:05:00,66.35,66.38,66.31,66.33,82200.0,40.3514,40.3696,40.3271,40.3392,82200.0
2010-12-14 15:10:00,66.33,66.34,66.24,66.26,125900.0,40.3392,40.3453,40.2845,40.2966,125900.0
2010-12-14 15:15:00,66.26,66.27,66.1,66.11,281300.0,40.2966,40.3027,40.1993,40.2054,281300.0
2010-12-14 15:20:00,66.11,66.17,66.04,66.08,250000.0,40.2054,40.2419,40.1629,40.1872,250000.0
2010-12-14 15:25:00,66.09,66.11,65.98,66.05,229700.0,40.1933,40.2054,40.1264,40.1689,229700.0
2010-12-14 15:30:00,66.05,66.14,66.05,66.08,140600.0,40.1689,40.2237,40.1689,40.1872,140600.0
2010-12-14 15:35:00,66.09,66.09,65.93,66.0,235900.0,40.1933,40.1933,40.096,40.1385,235900.0
2010-12-14 15:40:00,66.0,66.05,65.98,66.0,377300.0,40.1385,40.1689,40.1264,40.1385,377300.0
2010-12-14 15:45:00,66.01,66.09,66.0,66.03,336500.0,40.1446,40.1933,40.1385,40.1568,336500.0
2010-12-14 15:50:00,66.03,66.14,66.03,66.09,367900.0,40.1568,40.2237,40.1568,40.1933,367900.0
2010-12-14 15:55:00,66.09,66.17,66.09,66.16,768200.0,40.1933,40.2419,40.1933,40.2358,768200.0
2010-12-15 09:30:00,65.97,66.11,65.87,66.1,363600.0,40.1203,40.2054,40.0595,40.1993,363600.0
2010-12-15 09:35:00,66.1,66.17,66.0,66.02,154000.0,40.1993,40.2419,40.1385,40.1507,154000.0
2010-12-15 09:40:00,66.02,66.11,65.96,66.11,138500.0,40.1507,40.2054,40.1142,40.2054,138500.0
2010-12-15 09:45:00,66.11,66.12,65.96,65.99,137800.0,40.2054,40.2115,40.1142,40.1324,137800.0
2010-12-15 09:50:00,65.98,66.04,65.92,65.92,67700.0,40.1264,40.1629,40.0899,40.0899,67700.0
2010-12-15 09:55:00,65.93,66.05,65.91,66.04,102600.0,40.096,40.1689,40.0838,40.1629,102600.0
2010-12-15 10:00:00,66.05,66.09,66.02,66.03,117400.0,40.1689,40.1933,40.1507,40.1568,117400.0
2010-12-15 10:05:00,66.03,66.11,65.98,65.98,136500.0,40.1568,40.2054,40.1264,40.1264,136500.0
2010-12-15 10:10:00,65.97,66.09,65.97,66.07,162000.0,40.1203,40.1933,40.1203,40.1811,162000.0
2010-12-15 10:15:00,66.08,66.1,66.04,66.05,110500.0,40.1872,40.1993,40.1629,40.1689,110500.0
2010-12-15 10:20:00,66.04,66.06,65.99,66.01,231000.0,40.1629,40.175,40.1324,40.1446,231000.0
2010-12-15 10:25:00,66.01,66.07,66.01,66.04,111100.0,40.1446,40.1811,40.1446,40.1629,111100.0
2010-12-15 10:30:00,66.05,66.34,66.04,66.25,932200.0,40.1689,40.3453,40.1629,40.2906,932200.0
2010-12-15 10:35:00,66.25,66.36,66.24,66.34,198800.0,40.2906,40.3575,40.2845,40.3453,198800.0
2010-12-15 10:40:00,66.34,66.37,66.29,66.36,205200.0,40.3453,40.3635,40.3149,40.3575,205200.0
2010-12-15 10:45:00,66.37,66.38,66.3,66.36,108700.0,40.3635,40.3696,40.321,40.3575,108700.0
2010-12-15 10:50:00,66.35,66.36,66.32,66.34,58700.0,40.3514,40.3575,40.3331,40.3453,58700.0
2010-12-15 10:55:00,66.33,66.34,66.24,66.24,50700.0,40.3392,40.3453,40.2845,40.2845,50700.0
2010-12-15 11:00:00,66.23,66.32,66.22,66.24,88000.0,40.2784,40.3331,40.2723,40.2845,88000.0
2010-12-15 11:05:00,66.23,66.27,66.22,66.24,59500.0,40.2784,40.3027,40.2723,40.2845,59500.0
2010-12-15 11:10:00,66.23,66.23,66.11,66.11,147400.0,40.2784,40.2784,40.2054,40.2054,147400.0
2010-12-15 11:15:00,66.11,66.11,66.01,66.05,211900.0,40.2054,40.2054,40.1446,40.1689,211900.0
2010-12-15 11:20:00,66.04,66.08,66.0,66.01,42100.0,40.1629,40.1872,40.1385,40.1446,42100.0
2010-12-15 11:25:00,66.01,66.05,65.97,66.05,134300.0,40.1446,40.1689,40.1203,40.1689,134300.0
2010-12-15 11:30:00,66.06,66.07,66.0,66.02,97100.0,40.175,40.1811,40.1385,40.1507,97100.0
2010-12-15 11:35:00,66.02,66.05,65.95,65.97,50400.0,40.1507,40.1689,40.1081,40.1203,50400.0
2010-12-15 11:40:00,65.96,66.01,65.95,66.01,122500.0,40.1142,40.1446,40.1081,40.1446,122500.0
2010-12-15 11:45:00,66.0,66.03,65.97,66.03,64600.0,40.1385,40.1568,40.1203,40.1568,64600.0
2010-12-15 11:50:00,66.02,66.06,66.01,66.05,47900.0,40.1507,40.175,40.1446,40.1689,47900.0
2010-12-15 11:55:00,66.05,66.08,66.03,66.07,40600.0,40.1689,40.1872,40.1568,40.1811,40600.0
2010-12-15 12:00:00,66.06,66.07,65.98,66.0,37400.0,40.175,40.1811,40.1264,40.1385,37400.0
2010-12-15 12:05:00,66.0,66.02,65.98,65.98,33200.0,40.1385,40.1507,40.1264,40.1264,33200.0
2010-12-15 12:10:00,65.97,66.0,65.9,65.91,63900.0,40.1203,40.1385,40.0777,40.0838,63900.0
2010-12-15 12:15:00,65.91,65.99,65.9,65.97,128800.0,40.0838,40.1324,40.0777,40.1203,128800.0
2010-12-15 12:20:00,65.96,65.99,65.94,65.99,40700.0,40.1142,40.1324,40.102,40.1324,40700.0
2010-12-15 12:25:00,65.99,66.0,65.96,65.98,15600.0,40.1324,40.1385,40.1142,40.1264,15600.0
2010-12-15 12:30:00,65.99,65.99,65.94,65.96,37600.0,40.1324,40.1324,40.102,40.1142,37600.0
2010-12-15 12:35:00,65.95,65.95,65.91,65.91,77600.0,40.1081,40.1081,40.0838,40.0838,77600.0
2010-12-15 12:40:00,65.92,65.94,65.9,65.94,79500.0,40.0899,40.102,40.0777,40.102,79500.0
2010-12-15 12:45:00,65.93,65.94,65.82,65.88,114000.0,40.096,40.102,40.0291,40.0655,114000.0
2010-12-15 12:50:00,65.88,65.89,65.8,65.81,90900.0,40.0655,40.0716,40.0169,40.023,90900.0
2010-12-15 12:55:00,65.81,65.92,65.81,65.92,125300.0,40.023,40.0899,40.023,40.0899,125300.0
2010-12-15 13:00:00,65.92,65.92,65.84,65.88,164600.0,40.0899,40.0899,40.0412,40.0655,164600.0
2010-12-15 13:05:00,65.88,65.94,65.88,65.94,116600.0,40.0655,40.102,40.0655,40.102,116600.0
2010-12-15 13:10:00,65.93,65.99,65.93,65.95,96300.0,40.096,40.1324,40.096,40.1081,96300.0
2010-12-15 13:15:00,65.95,65.96,65.9,65.94,53900.0,40.1081,40.1142,40.0777,40.102,53900.0
2010-12-15 13:20:00,65.93,65.95,65.89,65.92,48600.0,40.096,40.1081,40.0716,40.0899,48600.0
2010-12-15 13:25:00,65.92,65.99,65.89,65.98,198900.0,40.0899,40.1324,40.0716,40.1264,198900.0
2010-12-15 13:30:00,65.97,66.03,65.96,65.98,103700.0,40.1203,40.1568,40.1142,40.1264,103700.0
2010-12-15 13:35:00,65.98,65.99,65.94,65.98,82900.0,40.1264,40.1324,40.102,40.1264,82900.0
2010-12-15 13:40:00,65.98,65.99,65.95,65.97,54500.0,40.1264,40.1324,40.1081,40.1203,54500.0
2010-12-15 13:45:00,65.96,66.06,65.95,66.04,74900.0,40.1142,40.175,40.1081,40.1629,74900.0
2010-12-15 13:50:00,66.04,66.06,66.01,66.03,51400.0,40.1629,40.175,40.1446,40.1568,51400.0
2010-12-15 13:55:00,66.03,66.11,66.02,66.08,42600.0,40.1568,40.2054,40.1507,40.1872,42600.0
2010-12-15 14:00:00,66.08,66.11,66.04,66.05,266700.0,40.1872,40.2054,40.1629,40.1689,266700.0
2010-12-15 14:05:00,66.04,66.05,65.96,65.98,96000.0,40.1629,40.1689,40.1142,40.1264,96000.0
2010-12-15 14:10:00,65.98,65.98,65.92,65.96,64700.0,40.1264,40.1264,40.0899,40.1142,64700.0
2010-12-15 14:15:00,65.95,65.96,65.92,65.93,53900.0,40.1081,40.1142,40.0899,40.096,53900.0
2010-12-15 14:20:00,65.92,65.93,65.84,65.84,97000.0,40.0899,40.096,40.0412,40.0412,97000.0
2010-12-15 14:25:00,65.85,65.85,65.79,65.79,127700.0,40.0473,40.0473,40.0108,40.0108,127700.0
2010-12-15 14:30:00,65.8,65.85,65.67,65.85,232200.0,40.0169,40.0473,39.9378,40.0473,232200.0
2010-12-15 14:35:00,65.86,65.86,65.77,65.79,74800.0,40.0534,40.0534,39.9986,40.0108,74800.0
2010-12-15 14:40:00,65.79,65.82,65.73,65.79,107700.0,40.0108,40.0291,39.9743,40.0108,107700.0
2010-12-15 14:45:00,65.79,65.84,65.79,65.8,95000.0,40.0108,40.0412,40.0108,40.0169,95000.0
2010-12-15 14:50:00,65.79,65.8,65.7,65.71,134500.0,40.0108,40.0169,39.9561,39.9622,134500.0
2010-12-15 14:55:00,65.71,65.72,65.6,65.66,289100.0,39.9622,39.9682,39.8953,39.9318,289100.0
2010-12-15 15:00:00,65.66,65.82,65.64,65.8,238700.0,39.9318,40.0291,39.9196,40.0169,238700.0
2010-12-15 15:05:00,65.79,65.81,65.74,65.75,87400.0,40.0108,40.023,39.9804,39.9865,87400.0
2010-12-15 15:10:00,65.75,65.75,65.69,65.7,101600.0,39.9865,39.9865,39.95,39.9561,101600.0
2010-12-15 15:15:00,65.7,65.75,65.68,65.75,59500.0,39.9561,39.9865,39.9439,39.9865,59500.0
2010-12-15 15:20:00,65.74,65.9,65.73,65.9,207100.0,39.9804,40.0777,39.9743,40.0777,207100.0
2010-12-15 15:25:00,65.89,65.93,65.84,65.85,145600.0,40.0716,40.096,40.0412,40.0473,145600.0
2010-12-15 15:30:00,65.84,65.86,65.79,65.85,155500.0,40.0412,40.0534,40.0108,40.0473,155500.0
2010-12-15 15:35:00,65.85,65.92,65.83,65.88,174800.0,40.0473,40.0899,40.0351,40.0655,174800.0
2010-12-15 15:40:00,65.88,65.89,65.84,65.84,144100.0,40.0655,40.0716,40.0412,40.0412,144100.0
2010-12-15 15:45:00,65.84,65.84,65.73,65.79,480700.0,40.0412,40.0412,39.9743,40.0108,480700.0
2010-12-15 15:50:00,65.78,65.81,65.72,65.74,282000.0,40.0047,40.023,39.9682,39.9804,282000.0
2010-12-15 15:55:00,65.74,65.75,65.66,65.72,743600.0,39.9804,39.9865,39.9318,39.9682,743600.0
2010-12-16 09:30:00,65.76,65.84,65.72,65.78,262200.0,39.9926,40.0412,39.9682,40.0047,262200.0
2010-12-16 09:35:00,65.77,65.93,65.77,65.86,177700.0,39.9986,40.096,39.9986,40.0534,177700.0
2010-12-16 09:40:00,65.84,65.92,65.76,65.79,254300.0,40.0412,40.0899,39.9926,40.0108,254300.0
2010-12-16 09:45:00,65.79,65.79,65.58,65.62,231900.0,40.0108,40.0108,39.8831,39.9074,231900.0
2010-12-16 09:50:00,65.62,65.68,65.45,65.45,277400.0,39.9074,39.9439,39.804,39.804,277400.0
2010-12-16 09:55:00,65.45,65.46,65.25,65.25,203900.0,39.804,39.8101,39.6824,39.6824,203900.0
2010-12-16 10:00:00,65.26,65.48,65.25,65.47,498800.0,39.6885,39.8223,39.6824,39.8162,498800.0
2010-12-16 10:05:00,65.46,65.5,65.38,65.4,192700.0,39.8101,39.8344,39.7615,39.7736,192700.0
2010-12-16 10:10:00,65.39,65.43,65.31,65.42,181600.0,39.7675,39.7919,39.7189,39.7858,181600.0
2010-12-16 10:15:00,65.42,65.49,65.37,65.48,276500.0,39.7858,39.8284,39.7554,39.8223,276500.0
2010-12-16 10:20:00,65.48,65.63,65.48,65.53,289700.0,39.8223,39.9135,39.8223,39.8527,289700.0
2010-12-16 10:25:00,65.53,65.58,65.46,65.48,159900.0,39.8527,39.8831,39.8101,39.8223,159900.0
2010-12-16 10:30:00,65.47,65.56,65.41,65.42,99800.0,39.8162,39.8709,39.7797,39.7858,99800.0
2010-12-16 10:35:00,65.42,65.53,65.38,65.5,82000.0,39.7858,39.8527,39.7615,39.8344,82000.0
2010-12-16 10:40:00,65.5,65.56,65.5,65.53,74700.0,39.8344,39.8709,39.8344,39.8527,74700.0
2010-12-16 10:45:00,65.54,65.6,65.52,65.58,95200.0,39.8588,39.8953,39.8466,39.8831,95200.0
2010-12-16 10:50:00,65.59,65.6,65.5,65.55,79300.0,39.8892,39.8953,39.8344,39.8649,79300.0
2010-12-16 10:55:00,65.55,65.64,65.51,65.62,92400.0,39.8649,39.9196,39.8405,39.9074,92400.0
2010-12-16 11:00:00,65.62,65.67,65.6,65.61,86400.0,39.9074,39.9378,39.8953,39.9013,86400.0
2010-12-16 11:05:00,65.62,65.64,65.59,65.62,41200.0,39.9074,39.9196,39.8892,39.9074,41200.0
2010-12-16 11:10:00,65.62,65.79,65.62,65.79,164600.0,39.9074,40.0108,39.9074,40.0108,164600.0
2010-12-16 11:15:00,65.79,65.86,65.79,65.85,100600.0,40.0108,40.0534,40.0108,40.0473,100600.0
2010-12-16 11:20:00,65.85,65.88,65.79,65.81,80700.0,40.0473,40.0655,40.0108,40.023,80700.0
2010-12-16 11:25:00,65.8,65.89,65.79,65.86,262700.0,40.0169,40.0716,40.0108,40.0534,262700.0
2010-12-16 11:30:00,65.86,65.86,65.78,65.81,149900.0,40.0534,40.0534,40.0047,40.023,149900.0
2010-12-16 11:35:00,65.81,65.86,65.8,65.8,48600.0,40.023,40.0534,40.0169,40.0169,48600.0
2010-12-16 11:40:00,65.8,65.85,65.8,65.82,27400.0,40.0169,40.0473,40.0169,40.0291,27400.0
2010-12-16 11:45:00,65.83,65.83,65.76,65.78,98000.0,40.0351,40.0351,39.9926,40.0047,98000.0
2010-12-16 11:50:00,65.78,65.84,65.77,65.81,93400.0,40.0047,40.0412,39.9986,40.023,93400.0
2010-12-16 11:55:00,65.82,65.86,65.8,65.82,68600.0,40.0291,40.0534,40.0169,40.0291,68600.0
2010-12-16 12:00:00,65.82,65.84,65.8,65.8,36400.0,40.0291,40.0412,40.0169,40.0169,36400.0
2010-12-16 12:05:00,65.82,65.83,65.8,65.81,28100.0,40.0291,40.0351,40.0169,40.023,28100.0
2010-12-16 12:10:00,65.8,65.8,65.75,65.75,33100.0,40.0169,40.0169,39.9865,39.9865,33100.0
2010-12-16 12:15:00,65.76,65.76,65.73,65.74,39300.0,39.9926,39.9926,39.9743,39.9804,39300.0
2010-12-16 12:20:00,65.74,65.79,65.74,65.79,27700.0,39.9804,40.0108,39.9804,40.0108,27700.0
2010-12-16 12:25:00,65.78,65.79,65.73,65.73,36000.0,40.0047,40.0108,39.9743,39.9743,36000.0
2010-12-16 12:30:00,65.73,65.8,65.73,65.8,27000.0,39.9743,40.0169,39.9743,40.0169,27000.0
2010-12-16 12:35:00,65.79,65.84,65.79,65.83,49700.0,40.0108,40.0412,40.0108,40.0351,49700.0
2010-12-16 12:40:00,65.84,65.89,65.82,65.89,111700.0,40.0412,40.0716,40.0291,40.0716,111700.0
2010-12-16 12:45:00,65.89,65.91,65.84,65.85,40200.0,40.0716,40.0838,40.0412,40.0473,40200.0
2010-12-16 12:50:00,65.85,65.92,65.85,65.92,85100.0,40.0473,40.0899,40.0473,40.0899,85100.0
2010-12-16 12:55:00,65.92,65.94,65.9,65.91,47900.0,40.0899,40.102,40.0777,40.0838,47900.0
2010-12-16 13:00:00,65.91,65.95,65.89,65.9,83000.0,40.0838,40.1081,40.0716,40.0777,83000.0
2010-12-16 13:05:00,65.9,65.93,65.89,65.92,52700.0,40.0777,40.096,40.0716,40.0899,52700.0
2010-12-16 13:10:00,65.91,65.93,65.9,65.91,41700.0,40.0838,40.096,40.0777,40.0838,41700.0
2010-12-16 13:15:00,65.91,65.95,65.9,65.95,195400.0,40.0838,40.1081,40.0777,40.1081,195400.0
2010-12-16 13:20:00,65.94,65.96,65.91,65.93,63800.0,40.102,40.1142,40.0838,40.096,63800.0
2010-12-16 13:25:00,65.94,65.95,65.9,65.91,25900.0,40.102,40.1081,40.0777,40.0838,25900.0
2010-12-16 13:30:00,65.92,65.93,65.88,65.92,64900.0,40.0899,40.096,40.0655,40.0899,64900.0
2010-12-16 13:35:00,65.91,65.99,65.9,65.98,64000.0,40.0838,40.1324,40.0777,40.1264,64000.0
2010-12-16 13:40:00,65.98,66.06,65.98,66.03,127200.0,40.1264,40.175,40.1264,40.1568,127200.0
2010-12-16 13:45:00,66.02,66.09,66.0,66.08,110300.0,40.1507,40.1933,40.1385,40.1872,110300.0
2010-12-16 13:50:00,66.08,66.09,66.04,66.08,134000.0,40.1872,40.1933,40.1629,40.1872,134000.0
2010-12-16 13:55:00,66.07,66.09,65.99,66.02,64200.0,40.1811,40.1933,40.1324,40.1507,64200.0
2010-12-16 14:00:00,66.03,66.07,66.01,66.05,76500.0,40.1568,40.1811,40.1446,40.1689,76500.0
2010-12-16 14:05:00,66.06,66.07,66.03,66.05,52400.0,40.175,40.1811,40.1568,40.1689,52400.0
2010-12-16 14:10:00,66.06,66.06,65.97,66.01,107000.0,40.175,40.175,40.1203,40.1446,107000.0
2010-12-16 14:15:00,66.0,66.02,65.97,66.01,107100.0,40.1385,40.1507,40.1203,40.1446,107100.0
2010-12-16 14:20:00,66.0,66.01,65.96,66.01,75700.0,40.1385,40.1446,40.1142,40.1446,75700.0
2010-12-16 14:25:00,66.01,66.04,65.99,66.01,132100.0,40.1446,40.1629,40.1324,40.1446,132100.0
2010-12-16 14:30:00,66.01,66.01,65.94,65.98,113600.0,40.1446,40.1446,40.102,40.1264,113600.0
2010-12-16 14:35:00,65.98,66.07,65.97,66.06,81300.0,40.1264,40.1811,40.1203,40.175,81300.0
2010-12-16 14:40:00,66.06,66.07,66.03,66.03,86300.0,40.175,40.1811,40.1568,40.1568,86300.0
2010-12-16 14:45:00,66.03,66.08,66.03,66.06,105900.0,40.1568,40.1872,40.1568,40.175,105900.0
2010-12-16 14:50:00,66.05,66.05,65.98,66.03,232100.0,40.1689,40.1689,40.1264,40.1568,232100.0
2010-12-16 14:55:00,66.03,66.04,66.0,66.02,91900.0,40.1568,40.1629,40.1385,40.1507,91900.0
2010-12-16 15:00:00,66.02,66.1,66.02,66.06,159800.0,40.1507,40.1993,40.1507,40.175,159800.0
2010-12-16 15:05:00,66.06,66.13,66.06,66.11,44200.0,40.175,40.2176,40.175,40.2054,44200.0
2010-12-16 15:10:00,66.12,66.15,66.1,66.11,142800.0,40.2115,40.2298,40.1993,40.2054,142800.0
2010-12-16 15:15:00,66.11,66.13,66.04,66.04,251600.0,40.2054,40.2176,40.1629,40.1629,251600.0
2010-12-16 15:20:00,66.04,66.07,65.96,65.97,219300.0,40.1629,40.1811,40.1142,40.1203,219300.0
2010-12-16 15:25:00,65.97,66.06,65.97,66.06,165000.0,40.1203,40.175,40.1203,40.175,165000.0
2010-12-16 15:30:00,66.06,66.09,66.05,66.07,174200.0,40.175,40.1933,40.1689,40.1811,174200.0
2010-12-16 15:35:00,66.07,66.13,66.05,66.1,220100.0,40.1811,40.2176,40.1689,40.1993,220100.0
2010-12-16 15:40:00,66.1,66.13,66.09,66.12,164100.0,40.1993,40.2176,40.1933,40.2115,164100.0
2010-12-16 15:45:00,66.11,66.12,66.08,66.09,244400.0,40.2054,40.2115,40.1872,40.1933,244400.0
2010-12-16 15:50:00,66.08,66.12,66.08,66.1,316000.0,40.1872,40.2115,40.1872,40.1993,316000.0
2010-12-16 15:55:00,66.11,66.18,66.11,66.15,824200.0,40.2054,40.248,40.2054,40.2298,824200.0
2010-12-17 09:30:00,65.85,65.87,65.75,65.78,420700.0,40.2253,40.2375,40.1642,40.1826,420700.0
2010-12-17 09:35:00,65.77,65.8,65.69,65.78,153700.0,40.1765,40.1948,40.1276,40.1826,153700.0
2010-12-17 09:40:00,65.76,65.79,65.59,65.66,270500.0,40.1704,40.1887,40.0665,40.1093,270500.0
2010-12-17 09:45:00,65.66,65.78,65.65,65.78,155400.0,40.1093,40.1826,40.1032,40.1826,155400.0
2010-12-17 09:50:00,65.77,65.79,65.71,65.73,86600.0,40.1765,40.1887,40.1398,40.152,86600.0
2010-12-17 09:55:00,65.74,65.8,65.68,65.8,86100.0,40.1581,40.1948,40.1215,40.1948,86100.0
2010-12-17 10:00:00,65.8,65.85,65.67,65.69,216300.0,40.1948,40.2253,40.1154,40.1276,216300.0
2010-12-17 10:05:00,65.69,65.76,65.67,65.73,100200.0,40.1276,40.1704,40.1154,40.152,100200.0
2010-12-17 10:10:00,65.73,65.81,65.72,65.8,83200.0,40.152,40.2009,40.1459,40.1948,83200.0
2010-12-17 10:15:00,65.8,65.8,65.73,65.79,103400.0,40.1948,40.1948,40.152,40.1887,103400.0
2010-12-17 10:20:00,65.79,65.79,65.75,65.77,75200.0,40.1887,40.1887,40.1642,40.1765,75200.0
2010-12-17 10:25:00,65.76,65.82,65.76,65.78,180000.0,40.1704,40.207,40.1704,40.1826,180000.0
2010-12-17 10:30:00,65.78,65.82,65.77,65.81,103400.0,40.1826,40.207,40.1765,40.2009,103400.0
2010-12-17 10:35:00,65.81,65.81,65.74,65.76,140300.0,40.2009,40.2009,40.1581,40.1704,140300.0
2010-12-17 10:40:00,65.76,65.79,65.65,65.67,88500.0,40.1704,40.1887,40.1032,40.1154,88500.0
2010-12-17 10:45:00,65.66,65.67,65.59,65.67,141900.0,40.1093,40.1154,40.0665,40.1154,141900.0
2010-12-17 10:50:00,65.67,65.74,65.65,65.7,74500.0,40.1154,40.1581,40.1032,40.1337,74500.0
2010-12-17 10:55:00,65.7,65.74,65.69,65.74,79300.0,40.1337,40.1581,40.1276,40.1581,79300.0
2010-12-17 11:00:00,65.75,65.75,65.65,65.71,155100.0,40.1642,40.1642,40.1032,40.1398,155100.0
2010-12-17 11:05:00,65.72,65.75,65.69,65.75,54100.0,40.1459,40.1642,40.1276,40.1642,54100.0
2010-12-17 11:10:00,65.74,65.76,65.72,65.75,82300.0,40.1581,40.1704,40.1459,40.1642,82300.0
2010-12-17 11:15:00,65.75,65.75,65.71,65.72,56600.0,40.1642,40.1642,40.1398,40.1459,56600.0
2010-12-17 11:20:00,65.72,65.75,65.65,65.67,87500.0,40.1459,40.1642,40.1032,40.1154,87500.0
2010-12-17 11:25:00,65.67,65.71,65.65,65.68,87800.0,40.1154,40.1398,40.1032,40.1215,87800.0
2010-12-17 11:30:00,65.68,65.75,65.68,65.72,101700.0,40.1215,40.1642,40.1215,40.1459,101700.0
2010-12-17 11:35:00,65.71,65.75,65.69,65.75,48100.0,40.1398,40.1642,40.1276,40.1642,48100.0
2010-12-17 11:40:00,65.75,65.76,65.7,65.71,40300.0,40.1642,40.1704,40.1337,40.1398,40300.0
2010-12-17 11:45:00,65.71,65.72,65.68,65.7,134700.0,40.1398,40.1459,40.1215,40.1337,134700.0
2010-12-17 11:50:00,65.71,65.75,65.7,65.74,30000.0,40.1398,40.1642,40.1337,40.1581,30000.0
2010-12-17 11:55:00,65.74,65.74,65.7,65.71,37300.0,40.1581,40.1581,40.1337,40.1398,37300.0
2010-12-17 12:00:00,65.72,65.73,65.71,65.73,51300.0,40.1459,40.152,40.1398,40.152,51300.0
2010-12-17 12:05:00,65.74,65.74,65.65,65.65,180800.0,40.1581,40.1581,40.1032,40.1032,180800.0
2010-12-17 12:10:00,65.66,65.68,65.64,65.66,87700.0,40.1093,40.1215,40.097,40.1093,87700.0
2010-12-17 12:15:00,65.67,65.69,65.67,65.67,95200.0,40.1154,40.1276,40.1154,40.1154,95200.0
2010-12-17 12:20:00,65.67,65.69,65.65,65.68,42900.0,40.1154,40.1276,40.1032,40.1215,42900.0
2010-12-17 12:25:00,65.69,65.71,65.68,65.7,54000.0,40.1276,40.1398,40.1215,40.1337,54000.0
2010-12-17 12:30:00,65.69,65.73,65.68,65.73,130300.0,40.1276,40.152,40.1215,40.152,130300.0
2010-12-17 12:35:00,65.72,65.73,65.71,65.73,59800.0,40.1459,40.152,40.1398,40.152,59800.0
2010-12-17 12:40:00,65.73,65.74,65.71,65.72,53300.0,40.152,40.1581,40.1398,40.1459,53300.0
2010-12-17 12:45:00,65.72,65.73,65.7,65.71,13700.0,40.1459,40.152,40.1337,40.1398,13700.0
2010-12-17 12:50:00,65.71,65.71,65.67,65.67,20900.0,40.1398,40.1398,40.1154,40.1154,20900.0
2010-12-17 12:55:00,65.67,65.69,65.67,65.69,23400.0,40.1154,40.1276,40.1154,40.1276,23400.0
2010-12-17 13:00:00,65.69,65.75,65.68,65.74,55600.0,40.1276,40.1642,40.1215,40.1581,55600.0
2010-12-17 13:05:00,65.73,65.77,65.72,65.76,37800.0,40.152,40.1765,40.1459,40.1704,37800.0
2010-12-17 13:10:00,65.77,65.83,65.77,65.82,117600.0,40.1765,40.2131,40.1765,40.207,117600.0
2010-12-17 13:15:00,65.82,65.83,65.8,65.82,38500.0,40.207,40.2131,40.1948,40.207,38500.0
2010-12-17 13:20:00,65.82,65.84,65.81,65.84,62100.0,40.207,40.2192,40.2009,40.2192,62100.0
2010-12-17 13:25:00,65.84,65.85,65.8,65.82,42100.0,40.2192,40.2253,40.1948,40.207,42100.0
2010-12-17 13:30:00,65.82,65.83,65.79,65.83,52200.0,40.207,40.2131,40.1887,40.2131,52200.0
2010-12-17 13:35:00,65.83,65.85,65.83,65.84,15900.0,40.2131,40.2253,40.2131,40.2192,15900.0
2010-12-17 13:40:00,65.83,65.86,65.83,65.85,60600.0,40.2131,40.2314,40.2131,40.2253,60600.0
2010-12-17 13:45:00,65.85,65.92,65.84,65.91,56000.0,40.2253,40.2681,40.2192,40.262,56000.0
2010-12-17 13:50:00,65.9,65.94,65.9,65.92,36000.0,40.2559,40.2803,40.2559,40.2681,36000.0
2010-12-17 13:55:00,65.93,65.93,65.9,65.92,50700.0,40.2742,40.2742,40.2559,40.2681,50700.0
2010-12-17 14:00:00,65.92,65.95,65.91,65.93,87900.0,40.2681,40.2864,40.262,40.2742,87900.0
2010-12-17 14:05:00,65.93,65.96,65.91,65.92,90300.0,40.2742,40.2925,40.262,40.2681,90300.0
2010-12-17 14:10:00,65.92,65.95,65.9,65.92,111600.0,40.2681,40.2864,40.2559,40.2681,111600.0
2010-12-17 14:15:00,65.91,65.97,65.9,65.95,56500.0,40.262,40.2986,40.2559,40.2864,56500.0
2010-12-17 14:20:00,65.95,65.97,65.95,65.96,30600.0,40.2864,40.2986,40.2864,40.2925,30600.0
2010-12-17 14:25:00,65.96,65.98,65.93,65.95,81900.0,40.2925,40.3047,40.2742,40.2864,81900.0
2010-12-17 14:30:00,65.96,65.96,65.92,65.93,61300.0,40.2925,40.2925,40.2681,40.2742,61300.0
2010-12-17 14:35:00,65.93,65.94,65.9,65.9,86500.0,40.2742,40.2803,40.2559,40.2559,86500.0
2010-12-17 14:40:00,65.91,65.95,65.91,65.93,70800.0,40.262,40.2864,40.262,40.2742,70800.0
2010-12-17 14:45:00,65.93,65.95,65.93,65.94,80500.0,40.2742,40.2864,40.2742,40.2803,80500.0
2010-12-17 14:50:00,65.95,65.96,65.9,65.9,136600.0,40.2864,40.2925,40.2559,40.2559,136600.0
2010-12-17 14:55:00,65.9,65.97,65.9,65.96,91800.0,40.2559,40.2986,40.2559,40.2925,91800.0
2010-12-17 15:00:00,65.96,65.97,65.89,65.89,116700.0,40.2925,40.2986,40.2498,40.2498,116700.0
2010-12-17 15:05:00,65.89,65.91,65.86,65.88,113400.0,40.2498,40.262,40.2314,40.2437,113400.0
2010-12-17 15:10:00,65.88,65.91,65.82,65.91,189500.0,40.2437,40.262,40.207,40.262,189500.0
2010-12-17 15:15:00,65.9,65.91,65.87,65.89,141300.0,40.2559,40.262,40.2375,40.2498,141300.0
2010-12-17 15:20:00,65.89,65.91,65.86,65.88,128800.0,40.2498,40.262,40.2314,40.2437,128800.0
2010-12-17 15:25:00,65.88,65.89,65.83,65.85,99800.0,40.2437,40.2498,40.2131,40.2253,99800.0
2010-12-17 15:30:00,65.85,65.85,65.8,65.8,367400.0,40.2253,40.2253,40.1948,40.1948,367400.0
2010-12-17 15:35:00,65.81,65.83,65.75,65.78,241500.0,40.2009,40.2131,40.1642,40.1826,241500.0
2010-12-17 15:40:00,65.78,65.83,65.74,65.83,144400.0,40.1826,40.2131,40.1581,40.2131,144400.0
2010-12-17 15:45:00,65.82,65.85,65.78,65.85,350300.0,40.207,40.2253,40.1826,40.2253,350300.0
2010-12-17 15:50:00,65.84,65.86,65.8,65.8,425100.0,40.2192,40.2314,40.1948,40.1948,425100.0
2010-12-17 15:55:00,65.81,65.87,65.79,65.85,878500.0,40.2009,40.2375,40.1887,40.2253,878500.0
2010-12-20 09:30:00,66.14,66.15,66.03,66.09,150200.0,40.4025,40.4086,40.3353,40.3719,150200.0
2010-12-20 09:35:00,66.09,66.2,66.09,66.2,66600.0,40.3719,40.4391,40.3719,40.4391,66600.0
2010-12-20 09:40:00,66.19,66.22,66.13,66.16,103200.0,40.433,40.4513,40.3964,40.4147,103200.0
2010-12-20 09:45:00,66.17,66.22,66.13,66.21,70600.0,40.4208,40.4513,40.3964,40.4452,70600.0
2010-12-20 09:50:00,66.21,66.23,66.17,66.21,148100.0,40.4452,40.4575,40.4208,40.4452,148100.0
2010-12-20 09:55:00,66.21,66.21,66.12,66.19,62800.0,40.4452,40.4452,40.3903,40.433,62800.0
2010-12-20 10:00:00,66.2,66.2,66.11,66.14,35900.0,40.4391,40.4391,40.3842,40.4025,35900.0
2010-12-20 10:05:00,66.15,66.18,66.07,66.08,54100.0,40.4086,40.4269,40.3597,40.3658,54100.0
2010-12-20 10:10:00,66.07,66.08,65.85,65.9,220000.0,40.3597,40.3658,40.2253,40.2559,220000.0
2010-12-20 10:15:00,65.9,65.9,65.78,65.86,111900.0,40.2559,40.2559,40.1826,40.2314,111900.0
2010-12-20 10:20:00,65.85,65.9,65.81,65.9,95300.0,40.2253,40.2559,40.2009,40.2559,95300.0
2010-12-20 10:25:00,65.9,65.92,65.86,65.88,71000.0,40.2559,40.2681,40.2314,40.2437,71000.0
2010-12-20 10:30:00,65.88,65.94,65.87,65.92,111200.0,40.2437,40.2803,40.2375,40.2681,111200.0
2010-12-20 10:35:00,65.92,65.94,65.8,65.85,122900.0,40.2681,40.2803,40.1948,40.2253,122900.0
2010-12-20 10:40:00,65.85,65.88,65.84,65.85,65500.0,40.2253,40.2437,40.2192,40.2253,65500.0
2010-12-20 10:45:00,65.86,65.89,65.84,65.87,90700.0,40.2314,40.2498,40.2192,40.2375,90700.0
2010-12-20 10:50:00,65.87,65.92,65.87,65.89,82200.0,40.2375,40.2681,40.2375,40.2498,82200.0
2010-12-20 10:55:00,65.88,65.89,65.83,65.83,72400.0,40.2437,40.2498,40.2131,40.2131,72400.0
2010-12-20 11:00:00,65.82,65.9,65.82,65.85,119000.0,40.207,40.2559,40.207,40.2253,119000.0
2010-12-20 11:05:00,65.85,65.89,65.8,65.8,94800.0,40.2253,40.2498,40.1948,40.1948,94800.0
2010-12-20 11:10:00,65.78,65.9,65.77,65.9,164100.0,40.1826,40.2559,40.1765,40.2559,164100.0
2010-12-20 11:15:00,65.9,65.93,65.88,65.91,44200.0,40.2559,40.2742,40.2437,40.262,44200.0
2010-12-20 11:20:00,65.91,65.94,65.89,65.93,50000.0,40.262,40.2803,40.2498,40.2742,50000.0
2010-12-20 11:25:00,65.93,65.97,65.92,65.97,67700.0,40.2742,40.2986,40.2681,40.2986,67700.0
2010-12-20 11:30:00,65.97,65.98,65.95,65.96,46300.0,40.2986,40.3047,40.2864,40.2925,46300.0
2010-12-20 11:35:00,65.95,65.98,65.95,65.97,77400.0,40.2864,40.3047,40.2864,40.2986,77400.0
2010-12-20 11:40:00,65.96,66.0,65.96,66.0,26100.0,40.2925,40.317,40.2925,40.317,26100.0
2010-12-20 11:45:00,65.99,66.04,65.97,66.04,50500.0,40.3109,40.3414,40.2986,40.3414,50500.0
2010-12-20 11:50:00,66.02,66.06,66.02,66.06,58900.0,40.3292,40.3536,40.3292,40.3536,58900.0
2010-12-20 11:55:00,66.06,66.06,66.03,66.04,45100.0,40.3536,40.3536,40.3353,40.3414,45100.0
2010-12-20 12:00:00,66.04,66.05,66.0,66.0,40900.0,40.3414,40.3475,40.317,40.317,40900.0
2010-12-20 12:05:00,65.99,66.05,65.98,66.03,69200.0,40.3109,40.3475,40.3047,40.3353,69200.0
2010-12-20 12:10:00,66.03,66.1,66.03,66.1,62500.0,40.3353,40.378,40.3353,40.378,62500.0
2010-12-20 12:15:00,66.11,66.15,66.09,66.15,38700.0,40.3842,40.4086,40.3719,40.4086,38700.0
2010-12-20 12:20:00,66.15,66.15,66.1,66.13,40700.0,40.4086,40.4086,40.378,40.3964,40700.0
2010-12-20 12:25:00,66.13,66.15,66.1,66.12,29000.0,40.3964,40.4086,40.378,40.3903,29000.0
2010-12-20 12:30:00,66.12,66.14,66.08,66.08,71500.0,40.3903,40.4025,40.3658,40.3658,71500.0
2010-12-20 12:35:00,66.07,66.11,66.07,66.09,23400.0,40.3597,40.3842,40.3597,40.3719,23400.0
2010-12-20 12:40:00,66.1,66.15,66.09,66.15,47200.0,40.378,40.4086,40.3719,40.4086,47200.0
2010-12-20 12:45:00,66.16,66.19,66.15,66.16,78300.0,40.4147,40.433,40.4086,40.4147,78300.0
2010-12-20 12:50:00,66.17,66.22,66.17,66.21,50600.0,40.4208,40.4513,40.4208,40.4452,50600.0
2010-12-20 12:55:00,66.22,66.28,66.19,66.27,77600.0,40.4513,40.488,40.433,40.4819,77600.0
2010-12-20 13:00:00,66.27,66.29,66.26,66.27,35100.0,40.4819,40.4941,40.4758,40.4819,35100.0
2010-12-20 13:05:00,66.27,66.3,66.26,66.29,16900.0,40.4819,40.5002,40.4758,40.4941,16900.0
2010-12-20 13:10:00,66.29,66.3,66.28,66.3,60700.0,40.4941,40.5002,40.488,40.5002,60700.0
2010-12-20 13:15:00,66.3,66.32,66.28,66.31,27200.0,40.5002,40.5124,40.488,40.5063,27200.0
2010-12-20 13:20:00,66.31,66.36,66.31,66.35,43400.0,40.5063,40.5369,40.5063,40.5308,43400.0
2010-12-20 13:25:00,66.35,66.35,66.33,66.33,67600.0,40.5308,40.5308,40.5185,40.5185,67600.0
2010-12-20 13:30:00,66.32,66.34,66.31,66.32,21200.0,40.5124,40.5247,40.5063,40.5124,21200.0
2010-12-20 13:35:00,66.32,66.33,66.3,66.32,61000.0,40.5124,40.5185,40.5002,40.5124,61000.0
2010-12-20 13:40:00,66.32,66.35,66.31,66.33,89000.0,40.5124,40.5308,40.5063,40.5185,89000.0
2010-12-20 13:45:00,66.33,66.34,66.32,66.33,25000.0,40.5185,40.5247,40.5124,40.5185,25000.0
2010-12-20 13:50:00,66.32,66.34,66.32,66.34,15300.0,40.5124,40.5247,40.5124,40.5247,15300.0
2010-12-20 13:55:00,66.34,66.36,66.34,66.35,78700.0,40.5247,40.5369,40.5247,40.5308,78700.0
2010-12-20 14:00:00,66.36,66.43,66.35,66.41,201500.0,40.5369,40.5796,40.5308,40.5674,201500.0
2010-12-20 14:05:00,66.41,66.47,66.39,66.46,178700.0,40.5674,40.6041,40.5552,40.598,178700.0
2010-12-20 14:10:00,66.46,66.51,66.44,66.48,139700.0,40.598,40.6285,40.5857,40.6102,139700.0
2010-12-20 14:15:00,66.48,66.53,66.46,66.51,133800.0,40.6102,40.6407,40.598,40.6285,133800.0
2010-12-20 14:20:00,66.5,66.53,66.5,66.5,55300.0,40.6224,40.6407,40.6224,40.6224,55300.0
2010-12-20 14:25:00,66.5,66.52,66.46,66.48,66900.0,40.6224,40.6346,40.598,40.6102,66900.0
2010-12-20 14:30:00,66.48,66.51,66.45,66.46,73500.0,40.6102,40.6285,40.5918,40.598,73500.0
2010-12-20 14:35:00,66.46,66.48,66.43,66.43,48500.0,40.598,40.6102,40.5796,40.5796,48500.0
2010-12-20 14:40:00,66.43,66.48,66.43,66.47,90400.0,40.5796,40.6102,40.5796,40.6041,90400.0
2010-12-20 14:45:00,66.48,66.5,66.44,66.45,71100.0,40.6102,40.6224,40.5857,40.5918,71100.0
2010-12-20 14:50:00,66.45,66.47,66.43,66.46,41000.0,40.5918,40.6041,40.5796,40.598,41000.0
2010-12-20 14:55:00,66.47,66.47,66.41,66.42,208300.0,40.6041,40.6041,40.5674,40.5735,208300.0
2010-12-20 15:00:00,66.43,66.44,66.39,66.4,165500.0,40.5796,40.5857,40.5552,40.5613,165500.0
2010-12-20 15:05:00,66.39,66.41,66.35,66.4,61700.0,40.5552,40.5674,40.5308,40.5613,61700.0
2010-12-20 15:10:00,66.4,66.41,66.36,66.41,57100.0,40.5613,40.5674,40.5369,40.5674,57100.0
2010-12-20 15:15:00,66.4,66.43,66.37,66.39,30700.0,40.5613,40.5796,40.543,40.5552,30700.0
2010-12-20 15:20:00,66.39,66.41,66.35,66.37,92700.0,40.5552,40.5674,40.5308,40.543,92700.0
2010-12-20 15:25:00,66.38,66.4,66.36,66.36,57700.0,40.5491,40.5613,40.5369,40.5369,57700.0
2010-12-20 15:30:00,66.37,66.44,66.37,66.43,127000.0,40.543,40.5857,40.543,40.5796,127000.0
2010-12-20 15:35:00,66.43,66.5,66.42,66.46,241200.0,40.5796,40.6224,40.5735,40.598,241200.0
2010-12-20 15:40:00,66.45,66.47,66.39,66.4,187900.0,40.5918,40.6041,40.5552,40.5613,187900.0
2010-12-20 15:45:00,66.41,66.42,66.35,66.35,315200.0,40.5674,40.5735,40.5308,40.5308,315200.0
2010-12-20 15:50:00,66.35,66.43,66.35,66.41,313900.0,40.5308,40.5796,40.5308,40.5674,313900.0
2010-12-20 15:55:00,66.41,66.41,66.33,66.36,729800.0,40.5674,40.5674,40.5185,40.5369,729800.0
2010-12-21 09:30:00,66.7,66.72,66.61,66.64,408800.0,40.7446,40.7568,40.6896,40.7079,408800.0
2010-12-21 09:35:00,66.64,66.66,66.48,66.6,440300.0,40.7079,40.7201,40.6102,40.6835,440300.0
2010-12-21 09:40:00,66.59,66.6,66.5,66.53,290200.0,40.6774,40.6835,40.6224,40.6407,290200.0
2010-12-21 09:45:00,66.54,66.59,66.52,66.55,221400.0,40.6468,40.6774,40.6346,40.6529,221400.0
2010-12-21 09:50:00,66.56,66.66,66.56,66.61,259600.0,40.659,40.7201,40.659,40.6896,259600.0
2010-12-21 09:55:00,66.61,66.61,66.54,66.55,112400.0,40.6896,40.6896,40.6468,40.6529,112400.0
2010-12-21 10:00:00,66.54,66.62,66.54,66.59,51800.0,40.6468,40.6957,40.6468,40.6774,51800.0
2010-12-21 10:05:00,66.59,66.61,66.53,66.58,42700.0,40.6774,40.6896,40.6407,40.6713,42700.0
2010-12-21 10:10:00,66.58,66.6,66.56,66.6,50300.0,40.6713,40.6835,40.659,40.6835,50300.0
2010-12-21 10:15:00,66.6,66.68,66.6,66.68,55400.0,40.6835,40.7323,40.6835,40.7323,55400.0
2010-12-21 10:20:00,66.67,66.76,66.67,66.72,66800.0,40.7262,40.7812,40.7262,40.7568,66800.0
2010-12-21 10:25:00,66.7,66.78,66.69,66.74,90900.0,40.7446,40.7934,40.7385,40.769,90900.0
2010-12-21 10:30:00,66.74,66.76,66.7,66.72,54700.0,40.769,40.7812,40.7446,40.7568,54700.0
2010-12-21 10:35:00,66.71,66.73,66.68,66.69,71700.0,40.7507,40.7629,40.7323,40.7385,71700.0
2010-12-21 10:40:00,66.69,66.69,66.66,66.68,138300.0,40.7385,40.7385,40.7201,40.7323,138300.0
2010-12-21 10:45:00,66.68,66.68,66.64,66.66,64300.0,40.7323,40.7323,40.7079,40.7201,64300.0
2010-12-21 10:50:00,66.66,66.74,66.65,66.72,41300.0,40.7201,40.769,40.714,40.7568,41300.0
2010-12-21 10:55:00,66.72,66.74,66.69,66.72,39200.0,40.7568,40.769,40.7385,40.7568,39200.0
2010-12-21 11:00:00,66.71,66.76,66.7,66.7,65600.0,40.7507,40.7812,40.7446,40.7446,65600.0
2010-12-21 11:05:00,66.7,66.78,66.7,66.74,222900.0,40.7446,40.7934,40.7446,40.769,222900.0
2010-12-21 11:10:00,66.73,66.74,66.69,66.73,44400.0,40.7629,40.769,40.7385,40.7629,44400.0
2010-12-21 11:15:00,66.73,66.78,66.73,66.77,237600.0,40.7629,40.7934,40.7629,40.7873,237600.0
2010-12-21 11:20:00,66.76,66.86,66.76,66.85,249300.0,40.7812,40.8423,40.7812,40.8362,249300.0
2010-12-21 11:25:00,66.86,66.87,66.83,66.87,203000.0,40.8423,40.8484,40.824,40.8484,203000.0
2010-12-21 11:30:00,66.87,66.92,66.84,66.92,175000.0,40.8484,40.879,40.8301,40.879,175000.0
2010-12-21 11:35:00,66.92,66.95,66.91,66.94,83700.0,40.879,40.8973,40.8728,40.8912,83700.0
2010-12-21 11:40:00,66.95,66.95,66.9,66.9,64100.0,40.8973,40.8973,40.8667,40.8667,64100.0
2010-12-21 11:45:00,66.9,66.92,66.89,66.91,20900.0,40.8667,40.879,40.8606,40.8728,20900.0
2010-12-21 11:50:00,66.91,66.91,66.89,66.89,21900.0,40.8728,40.8728,40.8606,40.8606,21900.0
2010-12-21 11:55:00,66.89,66.91,66.86,66.87,150300.0,40.8606,40.8728,40.8423,40.8484,150300.0
2010-12-21 12:00:00,66.87,66.9,66.86,66.9,130100.0,40.8484,40.8667,40.8423,40.8667,130100.0
2010-12-21 12:05:00,66.9,66.91,66.87,66.88,36100.0,40.8667,40.8728,40.8484,40.8545,36100.0
2010-12-21 12:10:00,66.88,66.91,66.87,66.91,239000.0,40.8545,40.8728,40.8484,40.8728,239000.0
2010-12-21 12:15:00,66.91,66.97,66.91,66.97,26700.0,40.8728,40.9095,40.8728,40.9095,26700.0
2010-12-21 12:20:00,66.97,67.0,66.95,66.95,85900.0,40.9095,40.9278,40.8973,40.8973,85900.0
2010-12-21 12:25:00,66.95,66.97,66.93,66.97,62700.0,40.8973,40.9095,40.8851,40.9095,62700.0
2010-12-21 12:30:00,66.97,66.99,66.96,66.97,31800.0,40.9095,40.9217,40.9034,40.9095,31800.0
2010-12-21 12:35:00,66.98,67.01,66.96,66.96,120400.0,40.9156,40.9339,40.9034,40.9034,120400.0
2010-12-21 12:40:00,66.97,66.98,66.96,66.98,61500.0,40.9095,40.9156,40.9034,40.9156,61500.0
2010-12-21 12:45:00,66.99,67.04,66.98,66.98,88300.0,40.9217,40.9523,40.9156,40.9156,88300.0
2010-12-21 12:50:00,66.99,66.99,66.97,66.98,34200.0,40.9217,40.9217,40.9095,40.9156,34200.0
2010-12-21 12:55:00,66.97,67.01,66.97,67.0,38700.0,40.9095,40.9339,40.9095,40.9278,38700.0
2010-12-21 13:00:00,66.99,67.01,66.97,66.99,34800.0,40.9217,40.9339,40.9095,40.9217,34800.0
2010-12-21 13:05:00,66.98,66.99,66.98,66.99,88300.0,40.9156,40.9217,40.9156,40.9217,88300.0
2010-12-21 13:10:00,66.99,66.99,66.96,66.97,109900.0,40.9217,40.9217,40.9034,40.9095,109900.0
2010-12-21 13:15:00,66.97,66.97,66.93,66.94,60700.0,40.9095,40.9095,40.8851,40.8912,60700.0
2010-12-21 13:20:00,66.93,66.96,66.91,66.91,48600.0,40.8851,40.9034,40.8728,40.8728,48600.0
2010-12-21 13:25:00,66.92,66.93,66.89,66.9,21400.0,40.879,40.8851,40.8606,40.8667,21400.0
2010-12-21 13:30:00,66.89,66.94,66.88,66.94,25600.0,40.8606,40.8912,40.8545,40.8912,25600.0
2010-12-21 13:35:00,66.94,66.94,66.91,66.92,11300.0,40.8912,40.8912,40.8728,40.879,11300.0
2010-12-21 13:40:00,66.93,66.93,66.9,66.91,31500.0,40.8851,40.8851,40.8667,40.8728,31500.0
2010-12-21 13:45:00,66.92,66.93,66.91,66.93,73100.0,40.879,40.8851,40.8728,40.8851,73100.0
2010-12-21 13:50:00,66.92,66.96,66.92,66.96,44600.0,40.879,40.9034,40.879,40.9034,44600.0
2010-12-21 13:55:00,66.96,66.96,66.94,66.95,17700.0,40.9034,40.9034,40.8912,40.8973,17700.0
2010-12-21 14:00:00,66.96,66.96,66.92,66.93,13300.0,40.9034,40.9034,40.879,40.8851,13300.0
2010-12-21 14:05:00,66.93,66.93,66.9,66.92,26700.0,40.8851,40.8851,40.8667,40.879,26700.0
2010-12-21 14:10:00,66.92,66.95,66.92,66.93,132900.0,40.879,40.8973,40.879,40.8851,132900.0
2010-12-21 14:15:00,66.93,66.93,66.9,66.92,159000.0,40.8851,40.8851,40.8667,40.879,159000.0
2010-12-21 14:20:00,66.91,66.94,66.9,66.93,33400.0,40.8728,40.8912,40.8667,40.8851,33400.0
2010-12-21 14:25:00,66.93,66.94,66.91,66.92,85700.0,40.8851,40.8912,40.8728,40.879,85700.0
2010-12-21 14:30:00,66.92,66.94,66.9,66.92,76700.0,40.879,40.8912,40.8667,40.879,76700.0
2010-12-21 14:35:00,66.92,66.92,66.89,66.9,29900.0,40.879,40.879,40.8606,40.8667,29900.0
2010-12-21 14:40:00,66.9,66.91,66.87,66.89,43600.0,40.8667,40.8728,40.8484,40.8606,43600.0
2010-12-21 14:45:00,66.89,66.91,66.89,66.9,60700.0,40.8606,40.8728,40.8606,40.8667,60700.0
2010-12-21 14:50:00,66.91,66.94,66.9,66.94,82500.0,40.8728,40.8912,40.8667,40.8912,82500.0
2010-12-21 14:55:00,66.94,66.98,66.93,66.95,98700.0,40.8912,40.9156,40.8851,40.8973,98700.0
2010-12-21 15:00:00,66.94,66.97,66.93,66.97,122200.0,40.8912,40.9095,40.8851,40.9095,122200.0
2010-12-21 15:05:00,66.97,66.98,66.94,66.95,32100.0,40.9095,40.9156,40.8912,40.8973,32100.0
2010-12-21 15:10:00,66.95,66.98,66.94,66.96,47300.0,40.8973,40.9156,40.8912,40.9034,47300.0
2010-12-21 15:15:00,66.97,67.0,66.95,66.99,56800.0,40.9095,40.9278,40.8973,40.9217,56800.0
2010-12-21 15:20:00,66.98,66.99,66.95,66.98,55700.0,40.9156,40.9217,40.8973,40.9156,55700.0
2010-12-21 15:25:00,66.98,66.99,66.96,66.96,51400.0,40.9156,40.9217,40.9034,40.9034,51400.0
2010-12-21 15:30:00,66.96,67.02,66.94,67.0,174500.0,40.9034,40.94,40.8912,40.9278,174500.0
2010-12-21 15:35:00,66.99,67.04,66.97,67.03,103300.0,40.9217,40.9523,40.9095,40.9461,103300.0
2010-12-21 15:40:00,67.03,67.07,67.02,67.05,111000.0,40.9461,40.9706,40.94,40.9584,111000.0
2010-12-21 15:45:00,67.05,67.06,67.0,67.0,149000.0,40.9584,40.9645,40.9278,40.9278,149000.0
2010-12-21 15:50:00,67.01,67.04,66.99,67.04,265200.0,40.9339,40.9523,40.9217,40.9523,265200.0
2010-12-21 15:55:00,67.04,67.04,66.98,66.98,396600.0,40.9523,40.9523,40.9156,40.9156,396600.0
2010-12-22 09:30:00,67.23,67.24,67.08,67.08,216300.0,41.0683,41.0744,40.9767,40.9767,216300.0
2010-12-22 09:35:00,67.09,67.13,66.99,67.09,70800.0,40.9828,41.0072,40.9217,40.9828,70800.0
2010-12-22 09:40:00,67.08,67.09,67.03,67.04,71000.0,40.9767,40.9828,40.9461,40.9523,71000.0
2010-12-22 09:45:00,67.04,67.09,67.04,67.07,41900.0,40.9523,40.9828,40.9523,40.9706,41900.0
2010-12-22 09:50:00,67.06,67.08,67.03,67.08,41600.0,40.9645,40.9767,40.9461,40.9767,41600.0
2010-12-22 09:55:00,67.08,67.17,67.07,67.14,130500.0,40.9767,41.0317,40.9706,41.0133,130500.0
2010-12-22 10:00:00,67.14,67.15,67.06,67.1,91400.0,41.0133,41.0195,40.9645,40.9889,91400.0
2010-12-22 10:05:00,67.1,67.16,67.08,67.15,83000.0,40.9889,41.0256,40.9767,41.0195,83000.0
2010-12-22 10:10:00,67.15,67.19,67.12,67.12,351700.0,41.0195,41.0439,41.0011,41.0011,351700.0
2010-12-22 10:15:00,67.12,67.12,67.07,67.1,27500.0,41.0011,41.0011,40.9706,40.9889,27500.0
2010-12-22 10:20:00,67.09,67.19,67.09,67.16,92500.0,40.9828,41.0439,40.9828,41.0256,92500.0
2010-12-22 10:25:00,67.16,67.19,67.13,67.17,43800.0,41.0256,41.0439,41.0072,41.0317,43800.0
2010-12-22 10:30:00,67.17,67.24,67.17,67.21,269500.0,41.0317,41.0744,41.0317,41.0561,269500.0
2010-12-22 10:35:00,67.22,67.25,67.2,67.22,48200.0,41.0622,41.0805,41.05,41.0622,48200.0
2010-12-22 10:40:00,67.21,67.24,67.17,67.2,89000.0,41.0561,41.0744,41.0317,41.05,89000.0
2010-12-22 10:45:00,67.21,67.21,67.17,67.2,170000.0,41.0561,41.0561,41.0317,41.05,170000.0
2010-12-22 10:50:00,67.2,67.24,67.2,67.23,15200.0,41.05,41.0744,41.05,41.0683,15200.0
2010-12-22 10:55:00,67.23,67.24,67.19,67.22,108300.0,41.0683,41.0744,41.0439,41.0622,108300.0
2010-12-22 11:00:00,67.21,67.22,67.17,67.22,63400.0,41.0561,41.0622,41.0317,41.0622,63400.0
2010-12-22 11:05:00,67.22,67.23,67.2,67.21,19500.0,41.0622,41.0683,41.05,41.0561,19500.0
2010-12-22 11:10:00,67.21,67.22,67.16,67.2,70900.0,41.0561,41.0622,41.0256,41.05,70900.0
2010-12-22 11:15:00,67.2,67.21,67.17,67.18,42100.0,41.05,41.0561,41.0317,41.0378,42100.0
2010-12-22 11:20:00,67.18,67.2,67.17,67.18,28300.0,41.0378,41.05,41.0317,41.0378,28300.0
2010-12-22 11:25:00,67.17,67.25,67.17,67.24,46600.0,41.0317,41.0805,41.0317,41.0744,46600.0
2010-12-22 11:30:00,67.23,67.24,67.2,67.21,47900.0,41.0683,41.0744,41.05,41.0561,47900.0
2010-12-22 11:35:00,67.2,67.21,67.16,67.21,127000.0,41.05,41.0561,41.0256,41.0561,127000.0
2010-12-22 11:40:00,67.21,67.22,67.2,67.22,55100.0,41.0561,41.0622,41.05,41.0622,55100.0
2010-12-22 11:45:00,67.22,67.23,67.2,67.2,13500.0,41.0622,41.0683,41.05,41.05,13500.0
2010-12-22 11:50:00,67.2,67.2,67.18,67.2,14100.0,41.05,41.05,41.0378,41.05,14100.0
2010-12-22 11:55:00,67.2,67.21,67.16,67.18,98100.0,41.05,41.0561,41.0256,41.0378,98100.0
2010-12-22 12:00:00,67.18,67.2,67.16,67.18,46200.0,41.0378,41.05,41.0256,41.0378,46200.0
2010-12-22 12:05:00,67.18,67.22,67.18,67.21,126400.0,41.0378,41.0622,41.0378,41.0561,126400.0
2010-12-22 12:10:00,67.21,67.24,67.18,67.24,139600.0,41.0561,41.0744,41.0378,41.0744,139600.0
2010-12-22 12:15:00,67.24,67.25,67.2,67.24,75500.0,41.0744,41.0805,41.05,41.0744,75500.0
2010-12-22 12:20:00,67.24,67.28,67.24,67.27,38700.0,41.0744,41.0989,41.0744,41.0928,38700.0
2010-12-22 12:25:00,67.27,67.27,67.23,67.27,65500.0,41.0928,41.0928,41.0683,41.0928,65500.0
2010-12-22 12:30:00,67.27,67.29,67.25,67.25,31300.0,41.0928,41.105,41.0805,41.0805,31300.0
2010-12-22 12:35:00,67.25,67.27,67.24,67.27,44100.0,41.0805,41.0928,41.0744,41.0928,44100.0
2010-12-22 12:40:00,67.27,67.27,67.22,67.22,68500.0,41.0928,41.0928,41.0622,41.0622,68500.0
2010-12-22 12:45:00,67.22,67.23,67.21,67.22,45200.0,41.0622,41.0683,41.0561,41.0622,45200.0
2010-12-22 12:50:00,67.22,67.24,67.19,67.24,44800.0,41.0622,41.0744,41.0439,41.0744,44800.0
2010-12-22 12:55:00,67.24,67.25,67.23,67.25,26100.0,41.0744,41.0805,41.0683,41.0805,26100.0
2010-12-22 13:00:00,67.25,67.26,67.22,67.23,36100.0,41.0805,41.0866,41.0622,41.0683,36100.0
2010-12-22 13:05:00,67.23,67.25,67.22,67.25,21100.0,41.0683,41.0805,41.0622,41.0805,21100.0
2010-12-22 13:10:00,67.25,67.25,67.22,67.23,50800.0,41.0805,41.0805,41.0622,41.0683,50800.0
2010-12-22 13:15:00,67.23,67.28,67.21,67.28,54100.0,41.0683,41.0989,41.0561,41.0989,54100.0
2010-12-22 13:20:00,67.28,67.28,67.25,67.26,58900.0,41.0989,41.0989,41.0805,41.0866,58900.0
2010-12-22 13:25:00,67.26,67.29,67.26,67.28,15200.0,41.0866,41.105,41.0866,41.0989,15200.0
2010-12-22 13:30:00,67.28,67.28,67.23,67.23,49100.0,41.0989,41.0989,41.0683,41.0683,49100.0
2010-12-22 13:35:00,67.23,67.24,67.22,67.23,48600.0,41.0683,41.0744,41.0622,41.0683,48600.0
2010-12-22 13:40:00,67.22,67.23,67.17,67.18,51600.0,41.0622,41.0683,41.0317,41.0378,51600.0
2010-12-22 13:45:00,67.17,67.17,67.1,67.12,98700.0,41.0317,41.0317,40.9889,41.0011,98700.0
2010-12-22 13:50:00,67.12,67.13,67.1,67.11,49500.0,41.0011,41.0072,40.9889,40.995,49500.0
2010-12-22 13:55:00,67.11,67.13,67.1,67.13,46700.0,40.995,41.0072,40.9889,41.0072,46700.0
2010-12-22 14:00:00,67.14,67.16,67.13,67.16,31000.0,41.0133,41.0256,41.0072,41.0256,31000.0
2010-12-22 14:05:00,67.16,67.17,67.12,67.15,36600.0,41.0256,41.0317,41.0011,41.0195,36600.0
2010-12-22 14:10:00,67.16,67.16,67.12,67.12,17300.0,41.0256,41.0256,41.0011,41.0011,17300.0
2010-12-22 14:15:00,67.13,67.14,67.11,67.11,29700.0,41.0072,41.0133,40.995,40.995,29700.0
2010-12-22 14:20:00,67.11,67.15,67.11,67.14,71900.0,40.995,41.0195,40.995,41.0133,71900.0
2010-12-22 14:25:00,67.13,67.18,67.13,67.17,120300.0,41.0072,41.0378,41.0072,41.0317,120300.0
2010-12-22 14:30:00,67.18,67.21,67.16,67.21,101100.0,41.0378,41.0561,41.0256,41.0561,101100.0
2010-12-22 14:35:00,67.21,67.21,67.17,67.2,90300.0,41.0561,41.0561,41.0317,41.05,90300.0
2010-12-22 14:40:00,67.2,67.2,67.15,67.17,74500.0,41.05,41.05,41.0195,41.0317,74500.0
2010-12-22 14:45:00,67.16,67.2,67.15,67.19,94400.0,41.0256,41.05,41.0195,41.0439,94400.0
2010-12-22 14:50:00,67.19,67.2,67.16,67.2,206900.0,41.0439,41.05,41.0256,41.05,206900.0
2010-12-22 14:55:00,67.19,67.21,67.16,67.19,143500.0,41.0439,41.0561,41.0256,41.0439,143500.0
2010-12-22 15:00:00,67.19,67.21,67.17,67.18,221500.0,41.0439,41.0561,41.0317,41.0378,221500.0
2010-12-22 15:05:00,67.18,67.2,67.18,67.18,151400.0,41.0378,41.05,41.0378,41.0378,151400.0
2010-12-22 15:10:00,67.18,67.19,67.17,67.19,103600.0,41.0378,41.0439,41.0317,41.0439,103600.0
2010-12-22 15:15:00,67.19,67.2,67.16,67.19,171200.0,41.0439,41.05,41.0256,41.0439,171200.0
2010-12-22 15:20:00,67.19,67.23,67.17,67.21,224200.0,41.0439,41.0683,41.0317,41.0561,224200.0
2010-12-22 15:25:00,67.21,67.22,67.15,67.15,192600.0,41.0561,41.0622,41.0195,41.0195,192600.0
2010-12-22 15:30:00,67.15,67.18,67.13,67.13,214700.0,41.0195,41.0378,41.0072,41.0072,214700.0
2010-12-22 15:35:00,67.13,67.15,67.11,67.14,179500.0,41.0072,41.0195,40.995,41.0133,179500.0
2010-12-22 15:40:00,67.14,67.2,67.14,67.18,259000.0,41.0133,41.05,41.0133,41.0378,259000.0
2010-12-22 15:45:00,67.19,67.19,67.16,67.16,259900.0,41.0439,41.0439,41.0256,41.0256,259900.0
2010-12-22 15:50:00,67.16,67.22,67.15,67.21,317500.0,41.0256,41.0622,41.0195,41.0561,317500.0
2010-12-22 15:55:00,67.21,67.27,67.2,67.22,429500.0,41.0561,41.0928,41.05,41.0622,429500.0
2010-12-23 09:30:00,67.15,67.27,67.11,67.15,104200.0,41.0195,41.0928,40.995,41.0195,104200.0
2010-12-23 09:35:00,67.15,67.24,67.14,67.24,78200.0,41.0195,41.0744,41.0133,41.0744,78200.0
2010-12-23 09:40:00,67.24,67.26,67.22,67.24,65000.0,41.0744,41.0866,41.0622,41.0744,65000.0
2010-12-23 09:45:00,67.24,67.29,67.24,67.29,73700.0,41.0744,41.105,41.0744,41.105,73700.0
2010-12-23 09:50:00,67.28,67.29,67.25,67.26,60400.0,41.0989,41.105,41.0805,41.0866,60400.0
2010-12-23 09:55:00,67.27,67.28,67.24,67.26,38600.0,41.0928,41.0989,41.0744,41.0866,38600.0
2010-12-23 10:00:00,67.26,67.27,67.23,67.23,39100.0,41.0866,41.0928,41.0683,41.0683,39100.0
2010-12-23 10:05:00,67.24,67.25,67.22,67.24,71000.0,41.0744,41.0805,41.0622,41.0744,71000.0
2010-12-23 10:10:00,67.24,67.25,67.2,67.21,70900.0,41.0744,41.0805,41.05,41.0561,70900.0
2010-12-23 10:15:00,67.21,67.23,67.15,67.18,68900.0,41.0561,41.0683,41.0195,41.0378,68900.0
2010-12-23 10:20:00,67.18,67.24,67.13,67.24,74500.0,41.0378,41.0744,41.0072,41.0744,74500.0
2010-12-23 10:25:00,67.24,67.29,67.21,67.29,64600.0,41.0744,41.105,41.0561,41.105,64600.0
2010-12-23 10:30:00,67.29,67.31,67.26,67.27,60900.0,41.105,41.1172,41.0866,41.0928,60900.0
2010-12-23 10:35:00,67.28,67.31,67.25,67.3,38300.0,41.0989,41.1172,41.0805,41.1111,38300.0
2010-12-23 10:40:00,67.29,67.33,67.26,67.29,44700.0,41.105,41.1294,41.0866,41.105,44700.0
2010-12-23 10:45:00,67.28,67.28,67.23,67.23,119100.0,41.0989,41.0989,41.0683,41.0683,119100.0
2010-12-23 10:50:00,67.24,67.29,67.24,67.29,70300.0,41.0744,41.105,41.0744,41.105,70300.0
2010-12-23 10:55:00,67.29,67.32,67.28,67.31,39500.0,41.105,41.1233,41.0989,41.1172,39500.0
2010-12-23 11:00:00,67.31,67.33,67.3,67.3,39800.0,41.1172,41.1294,41.1111,41.1111,39800.0
2010-12-23 11:05:00,67.29,67.33,67.28,67.29,38000.0,41.105,41.1294,41.0989,41.105,38000.0
2010-12-23 11:10:00,67.29,67.3,67.26,67.28,34800.0,41.105,41.1111,41.0866,41.0989,34800.0
2010-12-23 11:15:00,67.27,67.39,67.27,67.39,143300.0,41.0928,41.1661,41.0928,41.1661,143300.0
2010-12-23 11:20:00,67.39,67.41,67.36,67.39,83400.0,41.1661,41.1783,41.1477,41.1661,83400.0
2010-12-23 11:25:00,67.39,67.42,67.39,67.4,45500.0,41.1661,41.1844,41.1661,41.1722,45500.0
2010-12-23 11:30:00,67.41,67.43,67.31,67.32,56500.0,41.1783,41.1905,41.1172,41.1233,56500.0
2010-12-23 11:35:00,67.32,67.35,67.31,67.33,33600.0,41.1233,41.1416,41.1172,41.1294,33600.0
2010-12-23 11:40:00,67.33,67.33,67.29,67.33,72100.0,41.1294,41.1294,41.105,41.1294,72100.0
2010-12-23 11:45:00,67.33,67.36,67.31,67.31,36600.0,41.1294,41.1477,41.1172,41.1172,36600.0
2010-12-23 11:50:00,67.31,67.34,67.3,67.31,26400.0,41.1172,41.1355,41.1111,41.1172,26400.0
2010-12-23 11:55:00,67.32,67.34,67.3,67.33,29200.0,41.1233,41.1355,41.1111,41.1294,29200.0
2010-12-23 12:00:00,67.33,67.35,67.31,67.33,17900.0,41.1294,41.1416,41.1172,41.1294,17900.0
2010-12-23 12:05:00,67.32,67.32,67.28,67.3,36200.0,41.1233,41.1233,41.0989,41.1111,36200.0
2010-12-23 12:10:00,67.29,67.32,67.29,67.32,17200.0,41.105,41.1233,41.105,41.1233,17200.0
2010-12-23 12:15:00,67.32,67.38,67.32,67.37,23400.0,41.1233,41.16,41.1233,41.1538,23400.0
2010-12-23 12:20:00,67.37,67.43,67.37,67.43,16900.0,41.1538,41.1905,41.1538,41.1905,16900.0
2010-12-23 12:25:00,67.42,67.43,67.39,67.41,44700.0,41.1844,41.1905,41.1661,41.1783,44700.0
2010-12-23 12:30:00,67.4,67.44,67.39,67.43,17000.0,41.1722,41.1966,41.1661,41.1905,17000.0
2010-12-23 12:35:00,67.43,67.43,67.39,67.4,12500.0,41.1905,41.1905,41.1661,41.1722,12500.0
2010-12-23 12:40:00,67.39,67.4,67.29,67.29,37000.0,41.1661,41.1722,41.105,41.105,37000.0
2010-12-23 12:45:00,67.29,67.33,67.27,67.32,22200.0,41.105,41.1294,41.0928,41.1233,22200.0
2010-12-23 12:50:00,67.33,67.38,67.33,67.38,30800.0,41.1294,41.16,41.1294,41.16,30800.0
2010-12-23 12:55:00,67.37,67.37,67.35,67.35,14200.0,41.1538,41.1538,41.1416,41.1416,14200.0
2010-12-23 13:00:00,67.35,67.39,67.34,67.37,28400.0,41.1416,41.1661,41.1355,41.1538,28400.0
2010-12-23 13:05:00,67.37,67.4,67.36,67.4,34200.0,41.1538,41.1722,41.1477,41.1722,34200.0
2010-12-23 13:10:00,67.4,67.43,67.4,67.42,60000.0,41.1722,41.1905,41.1722,41.1844,60000.0
2010-12-23 13:15:00,67.43,67.46,67.43,67.45,22100.0,41.1905,41.2088,41.1905,41.2027,22100.0
2010-12-23 13:20:00,67.45,67.47,67.43,67.45,31200.0,41.2027,41.2149,41.1905,41.2027,31200.0
2010-12-23 13:25:00,67.45,67.48,67.44,67.46,45600.0,41.2027,41.221,41.1966,41.2088,45600.0
2010-12-23 13:30:00,67.47,67.49,67.46,67.49,10000.0,41.2149,41.2271,41.2088,41.2271,10000.0
2010-12-23 13:35:00,67.48,67.49,67.47,67.47,12400.0,41.221,41.2271,41.2149,41.2149,12400.0
2010-12-23 13:40:00,67.47,67.47,67.44,67.44,16400.0,41.2149,41.2149,41.1966,41.1966,16400.0
2010-12-23 13:45:00,67.44,67.46,67.44,67.44,17400.0,41.1966,41.2088,41.1966,41.1966,17400.0
2010-12-23 13:50:00,67.45,67.47,67.42,67.43,70500.0,41.2027,41.2149,41.1844,41.1905,70500.0
2010-12-23 13:55:00,67.42,67.43,67.41,67.41,20800.0,41.1844,41.1905,41.1783,41.1783,20800.0
2010-12-23 14:00:00,67.42,67.43,67.38,67.38,95400.0,41.1844,41.1905,41.16,41.16,95400.0
2010-12-23 14:05:00,67.38,67.38,67.35,67.37,82200.0,41.16,41.16,41.1416,41.1538,82200.0
2010-12-23 14:10:00,67.37,67.37,67.36,67.37,15400.0,41.1538,41.1538,41.1477,41.1538,15400.0
2010-12-23 14:15:00,67.36,67.36,67.29,67.29,97800.0,41.1477,41.1477,41.105,41.105,97800.0
2010-12-23 14:20:00,67.3,67.3,67.22,67.22,114900.0,41.1111,41.1111,41.0622,41.0622,114900.0
2010-12-23 14:25:00,67.22,67.25,67.19,67.22,47400.0,41.0622,41.0805,41.0439,41.0622,47400.0
2010-12-23 14:30:00,67.23,67.26,67.2,67.26,27800.0,41.0683,41.0866,41.05,41.0866,27800.0
2010-12-23 14:35:00,67.27,67.3,67.25,67.28,101000.0,41.0928,41.1111,41.0805,41.0989,101000.0
2010-12-23 14:40:00,67.28,67.31,67.28,67.3,30100.0,41.0989,41.1172,41.0989,41.1111,30100.0
2010-12-23 14:45:00,67.3,67.31,67.25,67.25,27900.0,41.1111,41.1172,41.0805,41.0805,27900.0
2010-12-23 14:50:00,67.25,67.29,67.24,67.28,20100.0,41.0805,41.105,41.0744,41.0989,20100.0
2010-12-23 14:55:00,67.27,67.34,67.26,67.33,33200.0,41.0928,41.1355,41.0866,41.1294,33200.0
2010-12-23 15:00:00,67.33,67.33,67.3,67.32,15800.0,41.1294,41.1294,41.1111,41.1233,15800.0
2010-12-23 15:05:00,67.31,67.35,67.3,67.31,61200.0,41.1172,41.1416,41.1111,41.1172,61200.0
2010-12-23 15:10:00,67.32,67.34,67.31,67.33,17500.0,41.1233,41.1355,41.1172,41.1294,17500.0
2010-12-23 15:15:00,67.34,67.36,67.33,67.35,43600.0,41.1355,41.1477,41.1294,41.1416,43600.0
2010-12-23 15:20:00,67.35,67.36,67.31,67.31,66600.0,41.1416,41.1477,41.1172,41.1172,66600.0
2010-12-23 15:25:00,67.32,67.39,67.31,67.39,59800.0,41.1233,41.1661,41.1172,41.1661,59800.0
2010-12-23 15:30:00,67.39,67.39,67.35,67.36,66800.0,41.1661,41.1661,41.1416,41.1477,66800.0
2010-12-23 15:35:00,67.36,67.38,67.34,67.37,104200.0,41.1477,41.16,41.1355,41.1538,104200.0
2010-12-23 15:40:00,67.37,67.39,67.35,67.39,114300.0,41.1538,41.1661,41.1416,41.1661,114300.0
2010-12-23 15:45:00,67.38,67.39,67.32,67.35,216800.0,41.16,41.1661,41.1233,41.1416,216800.0
2010-12-23 15:50:00,67.35,67.38,67.32,67.37,131900.0,41.1416,41.16,41.1233,41.1538,131900.0
2010-12-23 15:55:00,67.37,67.43,67.34,67.41,309900.0,41.1538,41.1905,41.1355,41.1783,309900.0
2010-12-27 09:30:00,67.09,67.19,67.03,67.05,129700.0,40.9828,41.0439,40.9461,40.9584,129700.0
2010-12-27 09:35:00,67.05,67.18,67.02,67.17,105000.0,40.9584,41.0378,40.94,41.0317,105000.0
2010-12-27 09:40:00,67.16,67.17,67.09,67.11,60300.0,41.0256,41.0317,40.9828,40.995,60300.0
2010-12-27 09:45:00,67.11,67.13,67.08,67.1,46300.0,40.995,41.0072,40.9767,40.9889,46300.0
2010-12-27 09:50:00,67.1,67.14,67.08,67.14,24000.0,40.9889,41.0133,40.9767,41.0133,24000.0
2010-12-27 09:55:00,67.13,67.18,67.12,67.17,33500.0,41.0072,41.0378,41.0011,41.0317,33500.0
2010-12-27 10:00:00,67.17,67.18,67.13,67.14,53400.0,41.0317,41.0378,41.0072,41.0133,53400.0
2010-12-27 10:05:00,67.14,67.15,67.11,67.13,16000.0,41.0133,41.0195,40.995,41.0072,16000.0
2010-12-27 10:10:00,67.13,67.27,67.13,67.27,20800.0,41.0072,41.0928,41.0072,41.0928,20800.0
2010-12-27 10:15:00,67.27,67.29,67.23,67.23,39700.0,41.0928,41.105,41.0683,41.0683,39700.0
2010-12-27 10:20:00,67.24,67.25,67.18,67.21,19300.0,41.0744,41.0805,41.0378,41.0561,19300.0
2010-12-27 10:25:00,67.21,67.24,67.21,67.22,10600.0,41.0561,41.0744,41.0561,41.0622,10600.0
2010-12-27 10:30:00,67.22,67.23,67.16,67.17,20200.0,41.0622,41.0683,41.0256,41.0317,20200.0
2010-12-27 10:35:00,67.17,67.17,67.08,67.1,51400.0,41.0317,41.0317,40.9767,40.9889,51400.0
2010-12-27 10:40:00,67.1,67.12,67.06,67.1,56000.0,40.9889,41.0011,40.9645,40.9889,56000.0
2010-12-27 10:45:00,67.11,67.11,67.07,67.08,80100.0,40.995,40.995,40.9706,40.9767,80100.0
2010-12-27 10:50:00,67.09,67.12,67.08,67.1,11600.0,40.9828,41.0011,40.9767,40.9889,11600.0
2010-12-27 10:55:00,67.09,67.1,67.07,67.09,23900.0,40.9828,40.9889,40.9706,40.9828,23900.0
2010-12-27 11:00:00,67.09,67.1,67.06,67.06,11900.0,40.9828,40.9889,40.9645,40.9645,11900.0
2010-12-27 11:05:00,67.06,67.07,67.01,67.01,33200.0,40.9645,40.9706,40.9339,40.9339,33200.0
2010-12-27 11:10:00,67.02,67.04,67.0,67.02,21000.0,40.94,40.9523,40.9278,40.94,21000.0
2010-12-27 11:15:00,67.03,67.06,67.02,67.06,32500.0,40.9461,40.9645,40.94,40.9645,32500.0
2010-12-27 11:20:00,67.07,67.07,67.04,67.04,11000.0,40.9706,40.9706,40.9523,40.9523,11000.0
2010-12-27 11:25:00,67.04,67.07,67.0,67.0,21200.0,40.9523,40.9706,40.9278,40.9278,21200.0
2010-12-27 11:30:00,67.01,67.02,66.94,66.96,85400.0,40.9339,40.94,40.8912,40.9034,85400.0
2010-12-27 11:35:00,66.94,66.98,66.91,66.97,25700.0,40.8912,40.9156,40.8728,40.9095,25700.0
2010-12-27 11:40:00,66.99,67.0,66.97,66.98,45800.0,40.9217,40.9278,40.9095,40.9156,45800.0
2010-12-27 11:45:00,66.98,66.98,66.96,66.97,47100.0,40.9156,40.9156,40.9034,40.9095,47100.0
2010-12-27 11:50:00,66.97,67.02,66.96,67.02,31100.0,40.9095,40.94,40.9034,40.94,31100.0
2010-12-27 11:55:00,67.01,67.03,66.99,67.03,12700.0,40.9339,40.9461,40.9217,40.9461,12700.0
2010-12-27 12:00:00,67.03,67.05,67.02,67.03,76400.0,40.9461,40.9584,40.94,40.9461,76400.0
2010-12-27 12:05:00,67.03,67.05,67.01,67.04,33900.0,40.9461,40.9584,40.9339,40.9523,33900.0
2010-12-27 12:10:00,67.03,67.04,67.03,67.03,47700.0,40.9461,40.9523,40.9461,40.9461,47700.0
2010-12-27 12:15:00,67.03,67.04,67.01,67.03,48400.0,40.9461,40.9523,40.9339,40.9461,48400.0
2010-12-27 12:20:00,67.03,67.05,67.02,67.04,31200.0,40.9461,40.9584,40.94,40.9523,31200.0
2010-12-27 12:25:00,67.04,67.06,67.03,67.05,11900.0,40.9523,40.9645,40.9461,40.9584,11900.0
2010-12-27 12:30:00,67.05,67.06,67.03,67.03,18600.0,40.9584,40.9645,40.9461,40.9461,18600.0
2010-12-27 12:35:00,67.03,67.07,67.01,67.04,71100.0,40.9461,40.9706,40.9339,40.9523,71100.0
2010-12-27 12:40:00,67.05,67.05,67.02,67.03,9600.0,40.9584,40.9584,40.94,40.9461,9600.0
2010-12-27 12:45:00,67.02,67.03,67.01,67.01,11100.0,40.94,40.9461,40.9339,40.9339,11100.0
2010-12-27 12:50:00,67.02,67.02,66.98,66.99,11800.0,40.94,40.94,40.9156,40.9217,11800.0
2010-12-27 12:55:00,66.99,67.01,66.99,67.0,8700.0,40.9217,40.9339,40.9217,40.9278,8700.0
2010-12-27 13:00:00,67.0,67.03,66.98,67.0,35400.0,40.9278,40.9461,40.9156,40.9278,35400.0
2010-12-27 13:05:00,66.99,67.05,66.99,67.01,35300.0,40.9217,40.9584,40.9217,40.9339,35300.0
2010-12-27 13:10:00,67.01,67.11,67.0,67.07,88100.0,40.9339,40.995,40.9278,40.9706,88100.0
2010-12-27 13:15:00,67.07,67.11,67.07,67.08,24300.0,40.9706,40.995,40.9706,40.9767,24300.0
2010-12-27 13:20:00,67.08,67.11,67.06,67.08,54700.0,40.9767,40.995,40.9645,40.9767,54700.0
2010-12-27 13:25:00,67.08,67.11,67.07,67.1,61900.0,40.9767,40.995,40.9706,40.9889,61900.0
2010-12-27 13:30:00,67.09,67.1,67.07,67.08,20400.0,40.9828,40.9889,40.9706,40.9767,20400.0
2010-12-27 13:35:00,67.07,67.09,67.06,67.07,31700.0,40.9706,40.9828,40.9645,40.9706,31700.0
2010-12-27 13:40:00,67.07,67.07,67.05,67.06,83000.0,40.9706,40.9706,40.9584,40.9645,83000.0
2010-12-27 13:45:00,67.06,67.08,67.06,67.07,6300.0,40.9645,40.9767,40.9645,40.9706,6300.0
2010-12-27 13:50:00,67.07,67.08,67.06,67.08,24700.0,40.9706,40.9767,40.9645,40.9767,24700.0
2010-12-27 13:55:00,67.08,67.12,67.07,67.11,60300.0,40.9767,41.0011,40.9706,40.995,60300.0
2010-12-27 14:00:00,67.12,67.12,67.1,67.11,22800.0,41.0011,41.0011,40.9889,40.995,22800.0
2010-12-27 14:05:00,67.11,67.12,67.1,67.11,13000.0,40.995,41.0011,40.9889,40.995,13000.0
2010-12-27 14:10:00,67.11,67.12,67.08,67.12,21700.0,40.995,41.0011,40.9767,41.0011,21700.0
2010-12-27 14:15:00,67.12,67.14,67.12,67.14,14300.0,41.0011,41.0133,41.0011,41.0133,14300.0
2010-12-27 14:20:00,67.15,67.15,67.12,67.12,15500.0,41.0195,41.0195,41.0011,41.0011,15500.0
2010-12-27 14:25:00,67.13,67.14,67.12,67.13,44100.0,41.0072,41.0133,41.0011,41.0072,44100.0
2010-12-27 14:30:00,67.13,67.15,67.11,67.13,130500.0,41.0072,41.0195,40.995,41.0072,130500.0
2010-12-27 14:35:00,67.14,67.14,67.11,67.12,69300.0,41.0133,41.0133,40.995,41.0011,69300.0
2010-12-27 14:40:00,67.12,67.18,67.11,67.18,33100.0,41.0011,41.0378,40.995,41.0378,33100.0
2010-12-27 14:45:00,67.18,67.2,67.17,67.18,26800.0,41.0378,41.05,41.0317,41.0378,26800.0
2010-12-27 14:50:00,67.18,67.18,67.15,67.16,46600.0,41.0378,41.0378,41.0195,41.0256,46600.0
2010-12-27 14:55:00,67.16,67.17,67.14,67.16,48700.0,41.0256,41.0317,41.0133,41.0256,48700.0
2010-12-27 15:00:00,67.16,67.17,67.12,67.16,177100.0,41.0256,41.0317,41.0011,41.0256,177100.0
2010-12-27 15:05:00,67.17,67.19,67.17,67.17,90300.0,41.0317,41.0439,41.0317,41.0317,90300.0
2010-12-27 15:10:00,67.17,67.18,67.16,67.16,25700.0,41.0317,41.0378,41.0256,41.0256,25700.0
2010-12-27 15:15:00,67.16,67.16,67.14,67.15,52400.0,41.0256,41.0256,41.0133,41.0195,52400.0
2010-12-27 15:20:00,67.15,67.15,67.13,67.15,20000.0,41.0195,41.0195,41.0072,41.0195,20000.0
2010-12-27 15:25:00,67.15,67.17,67.14,67.14,160900.0,41.0195,41.0317,41.0133,41.0133,160900.0
2010-12-27 15:30:00,67.14,67.19,67.13,67.18,217000.0,41.0133,41.0439,41.0072,41.0378,217000.0
2010-12-27 15:35:00,67.17,67.18,67.16,67.16,67600.0,41.0317,41.0378,41.0256,41.0256,67600.0
2010-12-27 15:40:00,67.17,67.24,67.16,67.22,102300.0,41.0317,41.0744,41.0256,41.0622,102300.0
2010-12-27 15:45:00,67.21,67.25,67.18,67.24,122100.0,41.0561,41.0805,41.0378,41.0744,122100.0
2010-12-27 15:50:00,67.23,67.24,67.19,67.22,93600.0,41.0683,41.0744,41.0439,41.0622,93600.0
2010-12-27 15:55:00,67.22,67.23,67.16,67.17,294000.0,41.0622,41.0683,41.0256,41.0317,294000.0
2010-12-28 09:30:00,67.26,67.37,67.23,67.24,141300.0,41.0866,41.1538,41.0683,41.0744,141300.0
2010-12-28 09:35:00,67.24,67.27,67.14,67.14,78800.0,41.0744,41.0928,41.0133,41.0133,78800.0
2010-12-28 09:40:00,67.13,67.28,67.12,67.24,131500.0,41.0072,41.0989,41.0011,41.0744,131500.0
2010-12-28 09:45:00,67.25,67.36,67.25,67.34,60300.0,41.0805,41.1477,41.0805,41.1355,60300.0
2010-12-28 09:50:00,67.35,67.37,67.28,67.28,175500.0,41.1416,41.1538,41.0989,41.0989,175500.0
2010-12-28 09:55:00,67.29,67.39,67.28,67.34,175300.0,41.105,41.1661,41.0989,41.1355,175300.0
2010-12-28 10:00:00,67.34,67.46,67.32,67.39,203700.0,41.1355,41.2088,41.1233,41.1661,203700.0
2010-12-28 10:05:00,67.38,67.39,67.27,67.35,229300.0,41.16,41.1661,41.0928,41.1416,229300.0
2010-12-28 10:10:00,67.35,67.37,67.29,67.29,122200.0,41.1416,41.1538,41.105,41.105,122200.0
2010-12-28 10:15:00,67.28,67.36,67.27,67.36,84100.0,41.0989,41.1477,41.0928,41.1477,84100.0
2010-12-28 10:20:00,67.36,67.38,67.34,67.38,32000.0,41.1477,41.16,41.1355,41.16,32000.0
2010-12-28 10:25:00,67.37,67.37,67.34,67.35,25600.0,41.1538,41.1538,41.1355,41.1416,25600.0
2010-12-28 10:30:00,67.35,67.38,67.34,67.36,33800.0,41.1416,41.16,41.1355,41.1477,33800.0
2010-12-28 10:35:00,67.36,67.42,67.36,67.41,14500.0,41.1477,41.1844,41.1477,41.1783,14500.0
2010-12-28 10:40:00,67.41,67.42,67.37,67.37,38000.0,41.1783,41.1844,41.1538,41.1538,38000.0
2010-12-28 10:45:00,67.38,67.41,67.35,67.35,23800.0,41.16,41.1783,41.1416,41.1416,23800.0
2010-12-28 10:50:00,67.35,67.37,67.32,67.37,37900.0,41.1416,41.1538,41.1233,41.1538,37900.0
2010-12-28 10:55:00,67.37,67.39,67.34,67.34,19200.0,41.1538,41.1661,41.1355,41.1355,19200.0
2010-12-28 11:00:00,67.34,67.37,67.33,67.35,35400.0,41.1355,41.1538,41.1294,41.1416,35400.0
2010-12-28 11:05:00,67.35,67.36,67.31,67.36,47900.0,41.1416,41.1477,41.1172,41.1477,47900.0
2010-12-28 11:10:00,67.36,67.39,67.35,67.35,19100.0,41.1477,41.1661,41.1416,41.1416,19100.0
2010-12-28 11:15:00,67.34,67.35,67.32,67.35,30100.0,41.1355,41.1416,41.1233,41.1416,30100.0
2010-12-28 11:20:00,67.35,67.36,67.34,67.35,14000.0,41.1416,41.1477,41.1355,41.1416,14000.0
2010-12-28 11:25:00,67.34,67.36,67.33,67.35,25700.0,41.1355,41.1477,41.1294,41.1416,25700.0
2010-12-28 11:30:00,67.36,67.36,67.33,67.36,52100.0,41.1477,41.1477,41.1294,41.1477,52100.0
2010-12-28 11:35:00,67.36,67.4,67.36,67.39,58200.0,41.1477,41.1722,41.1477,41.1661,58200.0
2010-12-28 11:40:00,67.4,67.4,67.33,67.33,57400.0,41.1722,41.1722,41.1294,41.1294,57400.0
2010-12-28 11:45:00,67.34,67.34,67.3,67.31,169500.0,41.1355,41.1355,41.1111,41.1172,169500.0
2010-12-28 11:50:00,67.3,67.34,67.29,67.33,12600.0,41.1111,41.1355,41.105,41.1294,12600.0
2010-12-28 11:55:00,67.32,67.35,67.3,67.32,71400.0,41.1233,41.1416,41.1111,41.1233,71400.0
2010-12-28 12:00:00,67.32,67.36,67.29,67.36,90800.0,41.1233,41.1477,41.105,41.1477,90800.0
2010-12-28 12:05:00,67.37,67.37,67.36,67.37,116900.0,41.1538,41.1538,41.1477,41.1538,116900.0
2010-12-28 12:10:00,67.37,67.42,67.37,67.4,19100.0,41.1538,41.1844,41.1538,41.1722,19100.0
2010-12-28 12:15:00,67.4,67.42,67.39,67.42,18600.0,41.1722,41.1844,41.1661,41.1844,18600.0
2010-12-28 12:20:00,67.42,67.44,67.42,67.42,14300.0,41.1844,41.1966,41.1844,41.1844,14300.0
2010-12-28 12:25:00,67.41,67.44,67.41,67.44,9800.0,41.1783,41.1966,41.1783,41.1966,9800.0
2010-12-28 12:30:00,67.44,67.46,67.42,67.42,23500.0,41.1966,41.2088,41.1844,41.1844,23500.0
2010-12-28 12:35:00,67.43,67.45,67.43,67.45,54100.0,41.1905,41.2027,41.1905,41.2027,54100.0
2010-12-28 12:40:00,67.45,67.46,67.41,67.44,24400.0,41.2027,41.2088,41.1783,41.1966,24400.0
2010-12-28 12:45:00,67.43,67.46,67.43,67.46,11700.0,41.1905,41.2088,41.1905,41.2088,11700.0
2010-12-28 12:50:00,67.46,67.48,67.45,67.47,43200.0,41.2088,41.221,41.2027,41.2149,43200.0
2010-12-28 12:55:00,67.47,67.5,67.47,67.5,40500.0,41.2149,41.2333,41.2149,41.2333,40500.0
2010-12-28 13:00:00,67.49,67.52,67.48,67.5,113900.0,41.2271,41.2455,41.221,41.2333,113900.0
2010-12-28 13:05:00,67.5,67.51,67.49,67.5,15800.0,41.2333,41.2394,41.2271,41.2333,15800.0
2010-12-28 13:10:00,67.5,67.51,67.48,67.49,24300.0,41.2333,41.2394,41.221,41.2271,24300.0
2010-12-28 13:15:00,67.5,67.52,67.48,67.52,20200.0,41.2333,41.2455,41.221,41.2455,20200.0
2010-12-28 13:20:00,67.51,67.52,67.51,67.51,10200.0,41.2394,41.2455,41.2394,41.2394,10200.0
2010-12-28 13:25:00,67.51,67.51,67.48,67.49,6700.0,41.2394,41.2394,41.221,41.2271,6700.0
2010-12-28 13:30:00,67.49,67.5,67.48,67.49,18700.0,41.2271,41.2333,41.221,41.2271,18700.0
2010-12-28 13:35:00,67.49,67.52,67.48,67.51,27700.0,41.2271,41.2455,41.221,41.2394,27700.0
2010-12-28 13:40:00,67.51,67.52,67.49,67.51,23800.0,41.2394,41.2455,41.2271,41.2394,23800.0
2010-12-28 13:45:00,67.51,67.53,67.49,67.49,12100.0,41.2394,41.2516,41.2271,41.2271,12100.0
2010-12-28 13:50:00,67.49,67.49,67.46,67.46,24200.0,41.2271,41.2271,41.2088,41.2088,24200.0
2010-12-28 13:55:00,67.46,67.47,67.44,67.47,93200.0,41.2088,41.2149,41.1966,41.2149,93200.0
2010-12-28 14:00:00,67.46,67.47,67.44,67.44,12200.0,41.2088,41.2149,41.1966,41.1966,12200.0
2010-12-28 14:05:00,67.44,67.46,67.44,67.45,7600.0,41.1966,41.2088,41.1966,41.2027,7600.0
2010-12-28 14:10:00,67.46,67.5,67.46,67.5,26300.0,41.2088,41.2333,41.2088,41.2333,26300.0
2010-12-28 14:15:00,67.5,67.5,67.48,67.49,19700.0,41.2333,41.2333,41.221,41.2271,19700.0
2010-12-28 14:20:00,67.48,67.51,67.48,67.5,13500.0,41.221,41.2394,41.221,41.2333,13500.0
2010-12-28 14:25:00,67.5,67.5,67.46,67.47,40100.0,41.2333,41.2333,41.2088,41.2149,40100.0
2010-12-28 14:30:00,67.46,67.46,67.44,67.45,25900.0,41.2088,41.2088,41.1966,41.2027,25900.0
2010-12-28 14:35:00,67.45,67.45,67.44,67.44,6200.0,41.2027,41.2027,41.1966,41.1966,6200.0
2010-12-28 14:40:00,67.44,67.44,67.42,67.43,33100.0,41.1966,41.1966,41.1844,41.1905,33100.0
2010-12-28 14:45:00,67.43,67.44,67.42,67.42,6700.0,41.1905,41.1966,41.1844,41.1844,6700.0
2010-12-28 14:50:00,67.43,67.45,67.42,67.44,14900.0,41.1905,41.2027,41.1844,41.1966,14900.0
2010-12-28 14:55:00,67.44,67.48,67.44,67.47,34600.0,41.1966,41.221,41.1966,41.2149,34600.0
2010-12-28 15:00:00,67.47,67.48,67.46,67.47,17600.0,41.2149,41.221,41.2088,41.2149,17600.0
2010-12-28 15:05:00,67.47,67.48,67.45,67.48,20800.0,41.2149,41.221,41.2027,41.221,20800.0
2010-12-28 15:10:00,67.47,67.48,67.46,67.46,17600.0,41.2149,41.221,41.2088,41.2088,17600.0
2010-12-28 15:15:00,67.46,67.47,67.45,67.46,30300.0,41.2088,41.2149,41.2027,41.2088,30300.0
2010-12-28 15:20:00,67.46,67.48,67.45,67.48,43400.0,41.2088,41.221,41.2027,41.221,43400.0
2010-12-28 15:25:00,67.48,67.49,67.46,67.49,24600.0,41.221,41.2271,41.2088,41.2271,24600.0
2010-12-28 15:30:00,67.49,67.5,67.45,67.48,41400.0,41.2271,41.2333,41.2027,41.221,41400.0
2010-12-28 15:35:00,67.48,67.48,67.45,67.46,79900.0,41.221,41.221,41.2027,41.2088,79900.0
2010-12-28 15:40:00,67.46,67.49,67.45,67.48,56700.0,41.2088,41.2271,41.2027,41.221,56700.0
2010-12-28 15:45:00,67.48,67.49,67.44,67.47,170100.0,41.221,41.2271,41.1966,41.2149,170100.0
2010-12-28 15:50:00,67.46,67.48,67.46,67.47,74200.0,41.2088,41.221,41.2088,41.2149,74200.0
2010-12-28 15:55:00,67.48,67.48,67.42,67.43,179300.0,41.221,41.221,41.1844,41.1905,179300.0
2010-12-29 09:30:00,67.65,67.65,67.53,67.63,143500.0,41.3249,41.3249,41.2516,41.3127,143500.0
2010-12-29 09:35:00,67.63,67.7,67.63,67.65,66800.0,41.3127,41.3554,41.3127,41.3249,66800.0
2010-12-29 09:40:00,67.65,67.69,67.6,67.6,117500.0,41.3249,41.3493,41.2943,41.2943,117500.0
2010-12-29 09:45:00,67.61,67.71,67.61,67.7,32700.0,41.3004,41.3615,41.3004,41.3554,32700.0
2010-12-29 09:50:00,67.71,67.71,67.65,67.69,32900.0,41.3615,41.3615,41.3249,41.3493,32900.0
2010-12-29 09:55:00,67.69,67.7,67.67,67.69,21200.0,41.3493,41.3554,41.3371,41.3493,21200.0
2010-12-29 10:00:00,67.69,67.76,67.69,67.76,57000.0,41.3493,41.3921,41.3493,41.3921,57000.0
2010-12-29 10:05:00,67.76,67.78,67.73,67.78,68700.0,41.3921,41.4043,41.3738,41.4043,68700.0
2010-12-29 10:10:00,67.78,67.85,67.77,67.84,108600.0,41.4043,41.4471,41.3982,41.4409,108600.0
2010-12-29 10:15:00,67.83,67.84,67.8,67.81,36800.0,41.4348,41.4409,41.4165,41.4226,36800.0
2010-12-29 10:20:00,67.82,67.87,67.82,67.86,218300.0,41.4287,41.4593,41.4287,41.4532,218300.0
2010-12-29 10:25:00,67.86,67.9,67.86,67.9,29500.0,41.4532,41.4776,41.4532,41.4776,29500.0
2010-12-29 10:30:00,67.89,67.93,67.87,67.93,24900.0,41.4715,41.4959,41.4593,41.4959,24900.0
2010-12-29 10:35:00,67.92,67.93,67.91,67.93,34600.0,41.4898,41.4959,41.4837,41.4959,34600.0
2010-12-29 10:40:00,67.93,67.99,67.92,67.98,20600.0,41.4959,41.5326,41.4898,41.5265,20600.0
2010-12-29 10:45:00,67.99,68.01,67.95,68.0,51400.0,41.5326,41.5448,41.5081,41.5387,51400.0
2010-12-29 10:50:00,68.01,68.01,67.98,68.0,29500.0,41.5448,41.5448,41.5265,41.5387,29500.0
2010-12-29 10:55:00,68.01,68.02,67.98,68.01,45700.0,41.5448,41.5509,41.5265,41.5448,45700.0
2010-12-29 11:00:00,68.0,68.02,67.99,68.01,70100.0,41.5387,41.5509,41.5326,41.5448,70100.0
2010-12-29 11:05:00,68.02,68.02,67.99,68.0,20500.0,41.5509,41.5509,41.5326,41.5387,20500.0
2010-12-29 11:10:00,68.01,68.03,67.99,67.99,45100.0,41.5448,41.557,41.5326,41.5326,45100.0
2010-12-29 11:15:00,67.98,68.02,67.97,68.02,54400.0,41.5265,41.5509,41.5204,41.5509,54400.0
2010-12-29 11:20:00,68.02,68.05,68.01,68.03,42100.0,41.5509,41.5692,41.5448,41.557,42100.0
2010-12-29 11:25:00,68.03,68.05,68.02,68.05,16200.0,41.557,41.5692,41.5509,41.5692,16200.0
2010-12-29 11:30:00,68.05,68.05,68.02,68.02,306900.0,41.5692,41.5692,41.5509,41.5509,306900.0
2010-12-29 11:35:00,68.03,68.05,68.01,68.01,259300.0,41.557,41.5692,41.5448,41.5448,259300.0
2010-12-29 11:40:00,68.02,68.04,68.0,68.02,176400.0,41.5509,41.5631,41.5387,41.5509,176400.0
2010-12-29 11:45:00,68.03,68.03,68.02,68.03,54200.0,41.557,41.557,41.5509,41.557,54200.0
2010-12-29 11:50:00,68.02,68.03,68.01,68.03,20900.0,41.5509,41.557,41.5448,41.557,20900.0
2010-12-29 11:55:00,68.03,68.04,68.0,68.02,60900.0,41.557,41.5631,41.5387,41.5509,60900.0
2010-12-29 12:00:00,68.03,68.06,68.02,68.05,30600.0,41.557,41.5753,41.5509,41.5692,30600.0
2010-12-29 12:05:00,68.05,68.09,68.04,68.08,29100.0,41.5692,41.5937,41.5631,41.5876,29100.0
2010-12-29 12:10:00,68.08,68.1,68.06,68.1,43300.0,41.5876,41.5998,41.5753,41.5998,43300.0
2010-12-29 12:15:00,68.1,68.1,68.08,68.1,33700.0,41.5998,41.5998,41.5876,41.5998,33700.0
2010-12-29 12:20:00,68.1,68.12,68.08,68.1,36500.0,41.5998,41.612,41.5876,41.5998,36500.0
2010-12-29 12:25:00,68.09,68.11,68.09,68.1,12700.0,41.5937,41.6059,41.5937,41.5998,12700.0
2010-12-29 12:30:00,68.1,68.16,68.1,68.14,48300.0,41.5998,41.6364,41.5998,41.6242,48300.0
2010-12-29 12:35:00,68.14,68.16,68.13,68.15,32000.0,41.6242,41.6364,41.6181,41.6303,32000.0
2010-12-29 12:40:00,68.15,68.16,68.15,68.16,26000.0,41.6303,41.6364,41.6303,41.6364,26000.0
2010-12-29 12:45:00,68.16,68.19,68.16,68.16,93700.0,41.6364,41.6547,41.6364,41.6364,93700.0
2010-12-29 12:50:00,68.16,68.18,68.16,68.18,50000.0,41.6364,41.6486,41.6364,41.6486,50000.0
2010-12-29 12:55:00,68.18,68.21,68.17,68.18,73900.0,41.6486,41.667,41.6425,41.6486,73900.0
2010-12-29 13:00:00,68.17,68.21,68.17,68.2,60600.0,41.6425,41.667,41.6425,41.6609,60600.0
2010-12-29 13:05:00,68.19,68.22,68.18,68.19,56600.0,41.6547,41.6731,41.6486,41.6547,56600.0
2010-12-29 13:10:00,68.19,68.22,68.19,68.21,29600.0,41.6547,41.6731,41.6547,41.667,29600.0
2010-12-29 13:15:00,68.2,68.23,68.2,68.22,49000.0,41.6609,41.6792,41.6609,41.6731,49000.0
2010-12-29 13:20:00,68.22,68.23,68.21,68.23,38600.0,41.6731,41.6792,41.667,41.6792,38600.0
2010-12-29 13:25:00,68.23,68.23,68.21,68.22,16100.0,41.6792,41.6792,41.667,41.6731,16100.0
2010-12-29 13:30:00,68.22,68.24,68.22,68.24,13300.0,41.6731,41.6853,41.6731,41.6853,13300.0
2010-12-29 13:35:00,68.24,68.24,68.21,68.22,30700.0,41.6853,41.6853,41.667,41.6731,30700.0
2010-12-29 13:40:00,68.21,68.24,68.21,68.24,20300.0,41.667,41.6853,41.667,41.6853,20300.0
2010-12-29 13:45:00,68.24,68.26,68.23,68.24,33000.0,41.6853,41.6975,41.6792,41.6853,33000.0
2010-12-29 13:50:00,68.23,68.24,68.21,68.23,28200.0,41.6792,41.6853,41.667,41.6792,28200.0
2010-12-29 13:55:00,68.24,68.24,68.23,68.23,12900.0,41.6853,41.6853,41.6792,41.6792,12900.0
2010-12-29 14:00:00,68.24,68.24,68.23,68.24,24600.0,41.6853,41.6853,41.6792,41.6853,24600.0
2010-12-29 14:05:00,68.24,68.24,68.22,68.23,15100.0,41.6853,41.6853,41.6731,41.6792,15100.0
2010-12-29 14:10:00,68.23,68.25,68.22,68.22,38700.0,41.6792,41.6914,41.6731,41.6731,38700.0
2010-12-29 14:15:00,68.22,68.22,68.18,68.19,48100.0,41.6731,41.6731,41.6486,41.6547,48100.0
2010-12-29 14:20:00,68.19,68.22,68.18,68.2,75600.0,41.6547,41.6731,41.6486,41.6609,75600.0
2010-12-29 14:25:00,68.2,68.2,68.19,68.2,29100.0,41.6609,41.6609,41.6547,41.6609,29100.0
2010-12-29 14:30:00,68.2,68.24,68.19,68.23,54000.0,41.6609,41.6853,41.6547,41.6792,54000.0
2010-12-29 14:35:00,68.23,68.23,68.21,68.22,37700.0,41.6792,41.6792,41.667,41.6731,37700.0
2010-12-29 14:40:00,68.21,68.22,68.2,68.21,37600.0,41.667,41.6731,41.6609,41.667,37600.0
2010-12-29 14:45:00,68.21,68.22,68.18,68.19,21800.0,41.667,41.6731,41.6486,41.6547,21800.0
2010-12-29 14:50:00,68.19,68.21,68.18,68.19,43300.0,41.6547,41.667,41.6486,41.6547,43300.0
2010-12-29 14:55:00,68.19,68.2,68.18,68.19,139200.0,41.6547,41.6609,41.6486,41.6547,139200.0
2010-12-29 15:00:00,68.19,68.22,68.19,68.22,51700.0,41.6547,41.6731,41.6547,41.6731,51700.0
2010-12-29 15:05:00,68.21,68.22,68.18,68.2,77100.0,41.667,41.6731,41.6486,41.6609,77100.0
2010-12-29 15:10:00,68.19,68.2,68.17,68.18,41400.0,41.6547,41.6609,41.6425,41.6486,41400.0
2010-12-29 15:15:00,68.18,68.2,68.18,68.18,75700.0,41.6486,41.6609,41.6486,41.6486,75700.0
2010-12-29 15:20:00,68.18,68.19,68.18,68.19,23300.0,41.6486,41.6547,41.6486,41.6547,23300.0
2010-12-29 15:25:00,68.19,68.19,68.16,68.17,82700.0,41.6547,41.6547,41.6364,41.6425,82700.0
2010-12-29 15:30:00,68.17,68.18,68.15,68.16,91200.0,41.6425,41.6486,41.6303,41.6364,91200.0
2010-12-29 15:35:00,68.16,68.18,68.16,68.16,61400.0,41.6364,41.6486,41.6364,41.6364,61400.0
2010-12-29 15:40:00,68.16,68.17,68.11,68.11,155100.0,41.6364,41.6425,41.6059,41.6059,155100.0
2010-12-29 15:45:00,68.11,68.12,68.07,68.11,225000.0,41.6059,41.612,41.5814,41.6059,225000.0
2010-12-29 15:50:00,68.12,68.17,68.11,68.12,241100.0,41.612,41.6425,41.6059,41.612,241100.0
2010-12-29 15:55:00,68.11,68.13,68.04,68.06,469600.0,41.6059,41.6181,41.5631,41.5753,469600.0
2010-12-30 09:30:00,68.14,68.3,68.1,68.26,208900.0,41.6242,41.7219,41.5998,41.6975,208900.0
2010-12-30 09:35:00,68.26,68.4,68.26,68.37,115400.0,41.6975,41.783,41.6975,41.7647,115400.0
2010-12-30 09:40:00,68.37,68.47,68.35,68.43,269800.0,41.7647,41.8258,41.7525,41.8014,269800.0
2010-12-30 09:45:00,68.43,68.44,68.34,68.38,167100.0,41.8014,41.8075,41.7464,41.7708,167100.0
2010-12-30 09:50:00,68.38,68.38,68.31,68.31,77000.0,41.7708,41.7708,41.7281,41.7281,77000.0
2010-12-30 09:55:00,68.31,68.32,68.2,68.22,139500.0,41.7281,41.7342,41.6609,41.6731,139500.0
2010-12-30 10:00:00,68.23,68.29,68.14,68.16,148300.0,41.6792,41.7158,41.6242,41.6364,148300.0
2010-12-30 10:05:00,68.16,68.18,68.14,68.15,68100.0,41.6364,41.6486,41.6242,41.6303,68100.0
2010-12-30 10:10:00,68.14,68.14,68.07,68.08,137700.0,41.6242,41.6242,41.5814,41.5876,137700.0
2010-12-30 10:15:00,68.07,68.19,68.07,68.19,69100.0,41.5814,41.6547,41.5814,41.6547,69100.0
2010-12-30 10:20:00,68.18,68.18,68.15,68.16,36800.0,41.6486,41.6486,41.6303,41.6364,36800.0
2010-12-30 10:25:00,68.17,68.26,68.15,68.24,39200.0,41.6425,41.6975,41.6303,41.6853,39200.0
2010-12-30 10:30:00,68.24,68.27,68.22,68.27,53300.0,41.6853,41.7036,41.6731,41.7036,53300.0
2010-12-30 10:35:00,68.27,68.31,68.26,68.3,39800.0,41.7036,41.7281,41.6975,41.7219,39800.0
2010-12-30 10:40:00,68.3,68.31,68.2,68.2,75600.0,41.7219,41.7281,41.6609,41.6609,75600.0
2010-12-30 10:45:00,68.21,68.25,68.2,68.21,123700.0,41.667,41.6914,41.6609,41.667,123700.0
2010-12-30 10:50:00,68.22,68.27,68.2,68.26,28100.0,41.6731,41.7036,41.6609,41.6975,28100.0
2010-12-30 10:55:00,68.27,68.28,68.17,68.18,47400.0,41.7036,41.7097,41.6425,41.6486,47400.0
2010-12-30 11:00:00,68.19,68.26,68.19,68.25,166800.0,41.6547,41.6975,41.6547,41.6914,166800.0
2010-12-30 11:05:00,68.25,68.25,68.17,68.17,48900.0,41.6914,41.6914,41.6425,41.6425,48900.0
2010-12-30 11:10:00,68.17,68.18,68.08,68.11,107300.0,41.6425,41.6486,41.5876,41.6059,107300.0
2010-12-30 11:15:00,68.12,68.13,68.02,68.04,160400.0,41.612,41.6181,41.5509,41.5631,160400.0
2010-12-30 11:20:00,68.03,68.08,67.94,67.95,99300.0,41.557,41.5876,41.502,41.5081,99300.0
2010-12-30 11:25:00,67.94,68.01,67.93,67.98,134400.0,41.502,41.5448,41.4959,41.5265,134400.0
2010-12-30 11:30:00,67.98,68.07,67.96,68.06,118800.0,41.5265,41.5814,41.5143,41.5753,118800.0
2010-12-30 11:35:00,68.06,68.06,67.98,67.98,160900.0,41.5753,41.5753,41.5265,41.5265,160900.0
2010-12-30 11:40:00,67.98,68.0,67.98,67.99,47500.0,41.5265,41.5387,41.5265,41.5326,47500.0
2010-12-30 11:45:00,68.0,68.01,67.97,67.98,33800.0,41.5387,41.5448,41.5204,41.5265,33800.0
2010-12-30 11:50:00,67.98,67.98,67.91,67.92,78700.0,41.5265,41.5265,41.4837,41.4898,78700.0
2010-12-30 11:55:00,67.93,67.95,67.91,67.92,34200.0,41.4959,41.5081,41.4837,41.4898,34200.0
2010-12-30 12:00:00,67.92,67.97,67.92,67.95,20100.0,41.4898,41.5204,41.4898,41.5081,20100.0
2010-12-30 12:05:00,67.95,67.97,67.93,67.96,22400.0,41.5081,41.5204,41.4959,41.5143,22400.0
2010-12-30 12:10:00,67.97,67.99,67.93,67.93,96500.0,41.5204,41.5326,41.4959,41.4959,96500.0
2010-12-30 12:15:00,67.92,67.97,67.92,67.96,47000.0,41.4898,41.5204,41.4898,41.5143,47000.0
2010-12-30 12:20:00,67.97,67.99,67.96,67.96,14800.0,41.5204,41.5326,41.5143,41.5143,14800.0
2010-12-30 12:25:00,67.97,67.98,67.95,67.96,24300.0,41.5204,41.5265,41.5081,41.5143,24300.0
2010-12-30 12:30:00,67.95,67.97,67.94,67.97,25600.0,41.5081,41.5204,41.502,41.5204,25600.0
2010-12-30 12:35:00,67.97,68.01,67.96,67.98,26800.0,41.5204,41.5448,41.5143,41.5265,26800.0
2010-12-30 12:40:00,67.99,67.99,67.97,67.98,15900.0,41.5326,41.5326,41.5204,41.5265,15900.0
2010-12-30 12:45:00,67.99,67.99,67.97,67.99,24700.0,41.5326,41.5326,41.5204,41.5326,24700.0
2010-12-30 12:50:00,67.99,67.99,67.96,67.96,18900.0,41.5326,41.5326,41.5143,41.5143,18900.0
2010-12-30 12:55:00,67.97,67.99,67.97,67.98,12400.0,41.5204,41.5326,41.5204,41.5265,12400.0
2010-12-30 13:00:00,67.99,68.0,67.96,67.97,28900.0,41.5326,41.5387,41.5143,41.5204,28900.0
2010-12-30 13:05:00,67.97,67.99,67.97,67.98,50600.0,41.5204,41.5326,41.5204,41.5265,50600.0
2010-12-30 13:10:00,67.98,67.98,67.96,67.97,24500.0,41.5265,41.5265,41.5143,41.5204,24500.0
2010-12-30 13:15:00,67.97,68.02,67.96,68.02,21100.0,41.5204,41.5509,41.5143,41.5509,21100.0
2010-12-30 13:20:00,68.03,68.03,68.01,68.02,26800.0,41.557,41.557,41.5448,41.5509,26800.0
2010-12-30 13:25:00,68.02,68.04,68.0,68.0,45800.0,41.5509,41.5631,41.5387,41.5387,45800.0
2010-12-30 13:30:00,68.0,68.02,68.0,68.01,19100.0,41.5387,41.5509,41.5387,41.5448,19100.0
2010-12-30 13:35:00,68.02,68.05,68.02,68.05,36700.0,41.5509,41.5692,41.5509,41.5692,36700.0
2010-12-30 13:40:00,68.05,68.07,68.03,68.04,40800.0,41.5692,41.5814,41.557,41.5631,40800.0
2010-12-30 13:45:00,68.03,68.04,68.02,68.03,40100.0,41.557,41.5631,41.5509,41.557,40100.0
2010-12-30 13:50:00,68.03,68.06,68.02,68.06,7700.0,41.557,41.5753,41.5509,41.5753,7700.0
2010-12-30 13:55:00,68.06,68.1,68.05,68.09,8900.0,41.5753,41.5998,41.5692,41.5937,8900.0
2010-12-30 14:00:00,68.1,68.1,68.08,68.1,20400.0,41.5998,41.5998,41.5876,41.5998,20400.0
2010-12-30 14:05:00,68.1,68.12,68.09,68.11,44600.0,41.5998,41.612,41.5937,41.6059,44600.0
2010-12-30 14:10:00,68.11,68.12,68.11,68.11,10900.0,41.6059,41.612,41.6059,41.6059,10900.0
2010-12-30 14:15:00,68.11,68.15,68.11,68.13,54000.0,41.6059,41.6303,41.6059,41.6181,54000.0
2010-12-30 14:20:00,68.12,68.17,68.12,68.16,38900.0,41.612,41.6425,41.612,41.6364,38900.0
2010-12-30 14:25:00,68.15,68.22,68.15,68.2,33000.0,41.6303,41.6731,41.6303,41.6609,33000.0
2010-12-30 14:30:00,68.21,68.23,68.19,68.19,88700.0,41.667,41.6792,41.6547,41.6547,88700.0
2010-12-30 14:35:00,68.19,68.22,68.19,68.21,191800.0,41.6547,41.6731,41.6547,41.667,191800.0
2010-12-30 14:40:00,68.2,68.21,68.15,68.16,74600.0,41.6609,41.667,41.6303,41.6364,74600.0
2010-12-30 14:45:00,68.17,68.19,68.15,68.15,56000.0,41.6425,41.6547,41.6303,41.6303,56000.0
2010-12-30 14:50:00,68.15,68.15,68.13,68.13,34600.0,41.6303,41.6303,41.6181,41.6181,34600.0
2010-12-30 14:55:00,68.12,68.15,68.1,68.14,31600.0,41.612,41.6303,41.5998,41.6242,31600.0
2010-12-30 15:00:00,68.14,68.14,68.12,68.13,27800.0,41.6242,41.6242,41.612,41.6181,27800.0
2010-12-30 15:05:00,68.12,68.14,68.11,68.14,44000.0,41.612,41.6242,41.6059,41.6242,44000.0
2010-12-30 15:10:00,68.14,68.14,68.12,68.14,16800.0,41.6242,41.6242,41.612,41.6242,16800.0
2010-12-30 15:15:00,68.13,68.13,68.1,68.12,75500.0,41.6181,41.6181,41.5998,41.612,75500.0
2010-12-30 15:20:00,68.12,68.14,68.11,68.13,37300.0,41.612,41.6242,41.6059,41.6181,37300.0
2010-12-30 15:25:00,68.12,68.22,68.12,68.22,158200.0,41.612,41.6731,41.612,41.6731,158200.0
2010-12-30 15:30:00,68.22,68.22,68.19,68.2,74400.0,41.6731,41.6731,41.6547,41.6609,74400.0
2010-12-30 15:35:00,68.19,68.21,68.17,68.2,61700.0,41.6547,41.667,41.6425,41.6609,61700.0
2010-12-30 15:40:00,68.2,68.21,68.13,68.17,135800.0,41.6609,41.667,41.6181,41.6425,135800.0
2010-12-30 15:45:00,68.16,68.16,68.11,68.15,139800.0,41.6364,41.6364,41.6059,41.6303,139800.0
2010-12-30 15:50:00,68.14,68.15,68.1,68.12,236700.0,41.6242,41.6303,41.5998,41.612,236700.0
2010-12-30 15:55:00,68.13,68.18,68.09,68.17,362100.0,41.6181,41.6486,41.5937,41.6425,362100.0
2010-12-31 09:30:00,68.13,68.14,67.97,68.04,212700.0,41.6181,41.6242,41.5204,41.5631,212700.0
2010-12-31 09:35:00,68.04,68.1,68.03,68.06,108000.0,41.5631,41.5998,41.557,41.5753,108000.0
2010-12-31 09:40:00,68.06,68.06,67.96,68.0,169700.0,41.5753,41.5753,41.5143,41.5387,169700.0
2010-12-31 09:45:00,67.99,68.01,67.93,68.01,150800.0,41.5326,41.5448,41.4959,41.5448,150800.0
2010-12-31 09:50:00,68.01,68.04,67.96,67.97,163700.0,41.5448,41.5631,41.5143,41.5204,163700.0
2010-12-31 09:55:00,67.98,68.01,67.98,68.0,16500.0,41.5265,41.5448,41.5265,41.5387,16500.0
2010-12-31 10:00:00,68.0,68.06,68.0,68.0,54100.0,41.5387,41.5753,41.5387,41.5387,54100.0
2010-12-31 10:05:00,67.99,68.05,67.98,68.03,44600.0,41.5326,41.5692,41.5265,41.557,44600.0
2010-12-31 10:10:00,68.04,68.07,68.04,68.06,33000.0,41.5631,41.5814,41.5631,41.5753,33000.0
2010-12-31 10:15:00,68.05,68.06,68.01,68.02,19800.0,41.5692,41.5753,41.5448,41.5509,19800.0
2010-12-31 10:20:00,68.02,68.06,68.01,68.05,25500.0,41.5509,41.5753,41.5448,41.5692,25500.0
2010-12-31 10:25:00,68.06,68.1,68.05,68.1,20100.0,41.5753,41.5998,41.5692,41.5998,20100.0
2010-12-31 10:30:00,68.1,68.15,68.1,68.11,31200.0,41.5998,41.6303,41.5998,41.6059,31200.0
2010-12-31 10:35:00,68.11,68.15,68.07,68.15,37200.0,41.6059,41.6303,41.5814,41.6303,37200.0
2010-12-31 10:40:00,68.15,68.19,68.14,68.19,12800.0,41.6303,41.6547,41.6242,41.6547,12800.0
2010-12-31 10:45:00,68.18,68.21,68.17,68.2,33000.0,41.6486,41.667,41.6425,41.6609,33000.0
2010-12-31 10:50:00,68.2,68.22,68.18,68.2,36200.0,41.6609,41.6731,41.6486,41.6609,36200.0
2010-12-31 10:55:00,68.2,68.24,68.19,68.23,48100.0,41.6609,41.6853,41.6547,41.6792,48100.0
2010-12-31 11:00:00,68.23,68.25,68.2,68.21,31800.0,41.6792,41.6914,41.6609,41.667,31800.0
2010-12-31 11:05:00,68.2,68.2,68.15,68.15,21300.0,41.6609,41.6609,41.6303,41.6303,21300.0
2010-12-31 11:10:00,68.14,68.17,68.14,68.17,21000.0,41.6242,41.6425,41.6242,41.6425,21000.0
2010-12-31 11:15:00,68.17,68.26,68.17,68.25,47500.0,41.6425,41.6975,41.6425,41.6914,47500.0
2010-12-31 11:20:00,68.24,68.26,68.23,68.26,33000.0,41.6853,41.6975,41.6792,41.6975,33000.0
2010-12-31 11:25:00,68.26,68.29,68.25,68.29,67500.0,41.6975,41.7158,41.6914,41.7158,67500.0
2010-12-31 11:30:00,68.28,68.29,68.24,68.26,97400.0,41.7097,41.7158,41.6853,41.6975,97400.0
2010-12-31 11:35:00,68.25,68.25,68.22,68.24,104600.0,41.6914,41.6914,41.6731,41.6853,104600.0
2010-12-31 11:40:00,68.22,68.22,68.2,68.22,21700.0,41.6731,41.6731,41.6609,41.6731,21700.0
2010-12-31 11:45:00,68.23,68.25,68.23,68.24,20300.0,41.6792,41.6914,41.6792,41.6853,20300.0
2010-12-31 11:50:00,68.24,68.26,68.23,68.23,42800.0,41.6853,41.6975,41.6792,41.6792,42800.0
2010-12-31 11:55:00,68.24,68.26,68.23,68.23,20000.0,41.6853,41.6975,41.6792,41.6792,20000.0
2010-12-31 12:00:00,68.22,68.26,68.21,68.25,54700.0,41.6731,41.6975,41.667,41.6914,54700.0
2010-12-31 12:05:00,68.26,68.27,68.25,68.25,30800.0,41.6975,41.7036,41.6914,41.6914,30800.0
2010-12-31 12:10:00,68.25,68.27,68.24,68.24,25700.0,41.6914,41.7036,41.6853,41.6853,25700.0
2010-12-31 12:15:00,68.25,68.29,68.24,68.29,22700.0,41.6914,41.7158,41.6853,41.7158,22700.0
2010-12-31 12:20:00,68.29,68.29,68.26,68.28,30800.0,41.7158,41.7158,41.6975,41.7097,30800.0
2010-12-31 12:25:00,68.28,68.35,68.28,68.35,19500.0,41.7097,41.7525,41.7097,41.7525,19500.0
2010-12-31 12:30:00,68.35,68.37,68.31,68.32,28100.0,41.7525,41.7647,41.7281,41.7342,28100.0
2010-12-31 12:35:00,68.32,68.32,68.3,68.31,39900.0,41.7342,41.7342,41.7219,41.7281,39900.0
2010-12-31 12:40:00,68.31,68.31,68.23,68.23,296300.0,41.7281,41.7281,41.6792,41.6792,296300.0
2010-12-31 12:45:00,68.23,68.25,68.21,68.25,26700.0,41.6792,41.6914,41.667,41.6914,26700.0
2010-12-31 12:50:00,68.25,68.28,68.24,68.28,38700.0,41.6914,41.7097,41.6853,41.7097,38700.0
2010-12-31 12:55:00,68.27,68.32,68.25,68.32,65800.0,41.7036,41.7342,41.6914,41.7342,65800.0
2010-12-31 13:00:00,68.33,68.35,68.3,68.31,30600.0,41.7403,41.7525,41.7219,41.7281,30600.0
2010-12-31 13:05:00,68.3,68.35,68.3,68.34,22100.0,41.7219,41.7525,41.7219,41.7464,22100.0
2010-12-31 13:10:00,68.35,68.35,68.31,68.33,27600.0,41.7525,41.7525,41.7281,41.7403,27600.0
2010-12-31 13:15:00,68.33,68.35,68.32,68.35,24700.0,41.7403,41.7525,41.7342,41.7525,24700.0
2010-12-31 13:20:00,68.34,68.35,68.33,68.35,8500.0,41.7464,41.7525,41.7403,41.7525,8500.0
2010-12-31 13:25:00,68.36,68.39,68.36,68.38,33600.0,41.7586,41.7769,41.7586,41.7708,33600.0
2010-12-31 13:30:00,68.39,68.4,68.38,68.38,23700.0,41.7769,41.783,41.7708,41.7708,23700.0
2010-12-31 13:35:00,68.38,68.42,68.38,68.42,15600.0,41.7708,41.7952,41.7708,41.7952,15600.0
2010-12-31 13:40:00,68.41,68.42,68.37,68.37,23600.0,41.7891,41.7952,41.7647,41.7647,23600.0
2010-12-31 13:45:00,68.37,68.38,68.35,68.36,67000.0,41.7647,41.7708,41.7525,41.7586,67000.0
2010-12-31 13:50:00,68.37,68.4,68.36,68.4,27600.0,41.7647,41.783,41.7586,41.783,27600.0
2010-12-31 13:55:00,68.39,68.4,68.39,68.4,17200.0,41.7769,41.783,41.7769,41.783,17200.0
2010-12-31 14:00:00,68.39,68.39,68.38,68.38,16000.0,41.7769,41.7769,41.7708,41.7708,16000.0
2010-12-31 14:05:00,68.38,68.39,68.37,68.37,4800.0,41.7708,41.7769,41.7647,41.7647,4800.0
2010-12-31 14:10:00,68.37,68.39,68.36,68.37,9300.0,41.7647,41.7769,41.7586,41.7647,9300.0
2010-12-31 14:15:00,68.38,68.39,68.38,68.39,8100.0,41.7708,41.7769,41.7708,41.7769,8100.0
2010-12-31 14:20:00,68.4,68.44,68.4,68.43,24500.0,41.783,41.8075,41.783,41.8014,24500.0
2010-12-31 14:25:00,68.44,68.47,68.42,68.43,67900.0,41.8075,41.8258,41.7952,41.8014,67900.0
2010-12-31 14:30:00,68.43,68.48,68.42,68.48,27500.0,41.8014,41.8319,41.7952,41.8319,27500.0
2010-12-31 14:35:00,68.47,68.49,68.46,68.47,11000.0,41.8258,41.838,41.8197,41.8258,11000.0
2010-12-31 14:40:00,68.47,68.48,68.46,68.48,7400.0,41.8258,41.8319,41.8197,41.8319,7400.0
2010-12-31 14:45:00,68.48,68.5,68.47,68.47,27100.0,41.8319,41.8441,41.8258,41.8258,27100.0
2010-12-31 14:50:00,68.47,68.47,68.38,68.39,70800.0,41.8258,41.8258,41.7708,41.7769,70800.0
2010-12-31 14:55:00,68.39,68.43,68.39,68.4,13200.0,41.7769,41.8014,41.7769,41.783,13200.0
2010-12-31 15:00:00,68.4,68.43,68.39,68.4,10700.0,41.783,41.8014,41.7769,41.783,10700.0
2010-12-31 15:05:00,68.41,68.43,68.39,68.4,20700.0,41.7891,41.8014,41.7769,41.783,20700.0
2010-12-31 15:10:00,68.4,68.4,68.34,68.35,36200.0,41.783,41.783,41.7464,41.7525,36200.0
2010-12-31 15:15:00,68.35,68.39,68.34,68.39,22500.0,41.7525,41.7769,41.7464,41.7769,22500.0
2010-12-31 15:20:00,68.4,68.41,68.39,68.39,22700.0,41.783,41.7891,41.7769,41.7769,22700.0
2010-12-31 15:25:00,68.4,68.4,68.39,68.39,23300.0,41.783,41.783,41.7769,41.7769,23300.0
2010-12-31 15:30:00,68.39,68.39,68.38,68.39,46300.0,41.7769,41.7769,41.7708,41.7769,46300.0
2010-12-31 15:35:00,68.39,68.4,68.38,68.38,25700.0,41.7769,41.783,41.7708,41.7708,25700.0
2010-12-31 15:40:00,68.39,68.4,68.34,68.34,49700.0,41.7769,41.783,41.7464,41.7464,49700.0
2010-12-31 15:45:00,68.33,68.33,68.16,68.17,187400.0,41.7403,41.7403,41.6364,41.6425,187400.0
2010-12-31 15:50:00,68.17,68.25,68.13,68.23,120300.0,41.6425,41.6914,41.6181,41.6792,120300.0
2010-12-31 15:55:00,68.23,68.24,68.15,68.23,332400.0,41.6792,41.6853,41.6303,41.6792,332400.0
2011-01-03 09:30:00,68.9,68.91,68.69,68.71,462600.0,42.0885,42.0946,41.9602,41.9724,462600.0
2011-01-03 09:35:00,68.71,68.73,68.65,68.66,232600.0,41.9724,41.9846,41.9357,41.9419,232600.0
2011-01-03 09:40:00,68.66,68.81,68.6,68.8,256700.0,41.9419,42.0335,41.9052,42.0274,256700.0
2011-01-03 09:45:00,68.8,68.86,68.75,68.85,290100.0,42.0274,42.064,41.9968,42.0579,290100.0
2011-01-03 09:50:00,68.86,68.87,68.75,68.77,393100.0,42.064,42.0701,41.9968,42.0091,393100.0
2011-01-03 09:55:00,68.77,68.94,68.77,68.89,416000.0,42.0091,42.1129,42.0091,42.0824,416000.0
2011-01-03 10:00:00,68.89,68.89,68.75,68.79,444200.0,42.0824,42.0824,41.9968,42.0213,444200.0
2011-01-03 10:05:00,68.79,68.84,68.75,68.79,284900.0,42.0213,42.0518,41.9968,42.0213,284900.0
2011-01-03 10:10:00,68.8,68.87,68.79,68.87,167100.0,42.0274,42.0701,42.0213,42.0701,167100.0
2011-01-03 10:15:00,68.87,68.98,68.86,68.93,260200.0,42.0701,42.1373,42.064,42.1068,260200.0
2011-01-03 10:20:00,68.94,68.94,68.86,68.88,147600.0,42.1129,42.1129,42.064,42.0762,147600.0
2011-01-03 10:25:00,68.89,68.9,68.85,68.88,91900.0,42.0824,42.0885,42.0579,42.0762,91900.0
2011-01-03 10:30:00,68.88,68.91,68.84,68.88,67300.0,42.0762,42.0946,42.0518,42.0762,67300.0
2011-01-03 10:35:00,68.88,68.9,68.85,68.89,68200.0,42.0762,42.0885,42.0579,42.0824,68200.0
2011-01-03 10:40:00,68.89,68.97,68.89,68.93,60800.0,42.0824,42.1312,42.0824,42.1068,60800.0
2011-01-03 10:45:00,68.94,68.98,68.88,68.94,128600.0,42.1129,42.1373,42.0762,42.1129,128600.0
2011-01-03 10:50:00,68.94,68.96,68.89,68.89,55900.0,42.1129,42.1251,42.0824,42.0824,55900.0
2011-01-03 10:55:00,68.9,68.93,68.89,68.93,29200.0,42.0885,42.1068,42.0824,42.1068,29200.0
2011-01-03 11:00:00,68.93,69.0,68.93,68.99,89400.0,42.1068,42.1495,42.1068,42.1434,89400.0
2011-01-03 11:05:00,69.0,69.02,68.95,69.0,112800.0,42.1495,42.1618,42.119,42.1495,112800.0
2011-01-03 11:10:00,69.0,69.02,68.97,69.0,74400.0,42.1495,42.1618,42.1312,42.1495,74400.0
2011-01-03 11:15:00,68.99,69.03,68.97,69.01,58200.0,42.1434,42.1679,42.1312,42.1557,58200.0
2011-01-03 11:20:00,69.01,69.06,69.0,69.04,148800.0,42.1557,42.1862,42.1495,42.174,148800.0
2011-01-03 11:25:00,69.03,69.06,69.02,69.05,67100.0,42.1679,42.1862,42.1618,42.1801,67100.0
2011-01-03 11:30:00,69.05,69.07,69.02,69.04,67000.0,42.1801,42.1923,42.1618,42.174,67000.0
2011-01-03 11:35:00,69.04,69.12,69.04,69.09,215900.0,42.174,42.2229,42.174,42.2045,215900.0
2011-01-03 11:40:00,69.09,69.09,69.01,69.02,62200.0,42.2045,42.2045,42.1557,42.1618,62200.0
2011-01-03 11:45:00,69.02,69.05,68.97,68.98,131300.0,42.1618,42.1801,42.1312,42.1373,131300.0
2011-01-03 11:50:00,68.97,68.99,68.96,68.97,35400.0,42.1312,42.1434,42.1251,42.1312,35400.0
2011-01-03 11:55:00,68.97,69.06,68.96,69.04,42300.0,42.1312,42.1862,42.1251,42.174,42300.0
2011-01-03 12:00:00,69.05,69.09,69.04,69.06,59100.0,42.1801,42.2045,42.174,42.1862,59100.0
2011-01-03 12:05:00,69.06,69.11,69.05,69.1,36600.0,42.1862,42.2167,42.1801,42.2106,36600.0
2011-01-03 12:10:00,69.11,69.11,69.08,69.09,12200.0,42.2167,42.2167,42.1984,42.2045,12200.0
2011-01-03 12:15:00,69.09,69.12,69.07,69.11,39000.0,42.2045,42.2229,42.1923,42.2167,39000.0
2011-01-03 12:20:00,69.11,69.15,69.08,69.14,41700.0,42.2167,42.2412,42.1984,42.2351,41700.0
2011-01-03 12:25:00,69.13,69.14,69.06,69.07,30700.0,42.229,42.2351,42.1862,42.1923,30700.0
2011-01-03 12:30:00,69.07,69.1,69.06,69.08,21100.0,42.1923,42.2106,42.1862,42.1984,21100.0
2011-01-03 12:35:00,69.07,69.08,69.04,69.04,10300.0,42.1923,42.1984,42.174,42.174,10300.0
2011-01-03 12:40:00,69.05,69.12,69.05,69.11,86100.0,42.1801,42.2229,42.1801,42.2167,86100.0
2011-01-03 12:45:00,69.1,69.14,69.1,69.1,88100.0,42.2106,42.2351,42.2106,42.2106,88100.0
2011-01-03 12:50:00,69.09,69.12,69.08,69.11,38500.0,42.2045,42.2229,42.1984,42.2167,38500.0
2011-01-03 12:55:00,69.11,69.13,69.06,69.13,62500.0,42.2167,42.229,42.1862,42.229,62500.0
2011-01-03 13:00:00,69.13,69.17,69.11,69.11,104200.0,42.229,42.2534,42.2167,42.2167,104200.0
2011-01-03 13:05:00,69.12,69.12,69.08,69.09,31600.0,42.2229,42.2229,42.1984,42.2045,31600.0
2011-01-03 13:10:00,69.09,69.17,69.09,69.17,50000.0,42.2045,42.2534,42.2045,42.2534,50000.0
2011-01-03 13:15:00,69.17,69.18,69.13,69.15,56400.0,42.2534,42.2595,42.229,42.2412,56400.0
2011-01-03 13:20:00,69.14,69.17,69.12,69.15,17100.0,42.2351,42.2534,42.2229,42.2412,17100.0
2011-01-03 13:25:00,69.15,69.15,69.12,69.15,38100.0,42.2412,42.2412,42.2229,42.2412,38100.0
2011-01-03 13:30:00,69.14,69.15,69.11,69.11,69100.0,42.2351,42.2412,42.2167,42.2167,69100.0
2011-01-03 13:35:00,69.11,69.12,69.08,69.11,64700.0,42.2167,42.2229,42.1984,42.2167,64700.0
2011-01-03 13:40:00,69.11,69.19,69.11,69.17,150600.0,42.2167,42.2656,42.2167,42.2534,150600.0
2011-01-03 13:45:00,69.17,69.18,69.11,69.11,42300.0,42.2534,42.2595,42.2167,42.2167,42300.0
2011-01-03 13:50:00,69.12,69.14,69.11,69.14,59400.0,42.2229,42.2351,42.2167,42.2351,59400.0
2011-01-03 13:55:00,69.13,69.14,69.12,69.12,74800.0,42.229,42.2351,42.2229,42.2229,74800.0
2011-01-03 14:00:00,69.13,69.14,69.1,69.11,27600.0,42.229,42.2351,42.2106,42.2167,27600.0
2011-01-03 14:05:00,69.11,69.12,69.06,69.08,68000.0,42.2167,42.2229,42.1862,42.1984,68000.0
2011-01-03 14:10:00,69.08,69.08,69.02,69.03,125100.0,42.1984,42.1984,42.1618,42.1679,125100.0
2011-01-03 14:15:00,69.02,69.03,69.0,69.03,47700.0,42.1618,42.1679,42.1495,42.1679,47700.0
2011-01-03 14:20:00,69.03,69.09,69.03,69.09,26600.0,42.1679,42.2045,42.1679,42.2045,26600.0
2011-01-03 14:25:00,69.1,69.1,68.95,68.95,123600.0,42.2106,42.2106,42.119,42.119,123600.0
2011-01-03 14:30:00,68.95,68.96,68.9,68.93,268500.0,42.119,42.1251,42.0885,42.1068,268500.0
2011-01-03 14:35:00,68.93,68.94,68.91,68.91,71600.0,42.1068,42.1129,42.0946,42.0946,71600.0
2011-01-03 14:40:00,68.91,68.93,68.89,68.93,79600.0,42.0946,42.1068,42.0824,42.1068,79600.0
2011-01-03 14:45:00,68.94,69.01,68.94,68.98,74400.0,42.1129,42.1557,42.1129,42.1373,74400.0
2011-01-03 14:50:00,68.98,68.99,68.97,68.98,30900.0,42.1373,42.1434,42.1312,42.1373,30900.0
2011-01-03 14:55:00,68.99,68.99,68.95,68.95,34300.0,42.1434,42.1434,42.119,42.119,34300.0
2011-01-03 15:00:00,68.96,68.97,68.91,68.91,187900.0,42.1251,42.1312,42.0946,42.0946,187900.0
2011-01-03 15:05:00,68.92,68.92,68.85,68.88,378500.0,42.1007,42.1007,42.0579,42.0762,378500.0
2011-01-03 15:10:00,68.88,68.92,68.84,68.84,106200.0,42.0762,42.1007,42.0518,42.0518,106200.0
2011-01-03 15:15:00,68.84,68.85,68.78,68.79,123000.0,42.0518,42.0579,42.0152,42.0213,123000.0
2011-01-03 15:20:00,68.8,68.8,68.74,68.76,79900.0,42.0274,42.0274,41.9907,42.0029,79900.0
2011-01-03 15:25:00,68.75,68.79,68.74,68.76,97600.0,41.9968,42.0213,41.9907,42.0029,97600.0
2011-01-03 15:30:00,68.76,68.84,68.76,68.84,58000.0,42.0029,42.0518,42.0029,42.0518,58000.0
2011-01-03 15:35:00,68.83,68.86,68.75,68.76,138400.0,42.0457,42.064,41.9968,42.0029,138400.0
2011-01-03 15:40:00,68.75,68.8,68.74,68.76,181900.0,41.9968,42.0274,41.9907,42.0029,181900.0
2011-01-03 15:45:00,68.76,68.85,68.76,68.84,175200.0,42.0029,42.0579,42.0029,42.0518,175200.0
2011-01-03 15:50:00,68.85,68.92,68.76,68.79,375700.0,42.0579,42.1007,42.0029,42.0213,375700.0
2011-01-03 15:55:00,68.79,68.82,68.71,68.71,541400.0,42.0213,42.0396,41.9724,41.9724,541400.0
2011-01-04 09:30:00,69.19,69.19,68.84,68.87,357700.0,42.2656,42.2656,42.0518,42.0701,357700.0
2011-01-04 09:35:00,68.88,69.0,68.85,68.97,261400.0,42.0762,42.1495,42.0579,42.1312,261400.0
2011-01-04 09:40:00,68.98,68.99,68.79,68.82,428300.0,42.1373,42.1434,42.0213,42.0396,428300.0
2011-01-04 09:45:00,68.82,68.91,68.81,68.83,145100.0,42.0396,42.0946,42.0335,42.0457,145100.0
2011-01-04 09:50:00,68.83,68.87,68.73,68.73,140200.0,42.0457,42.0701,41.9846,41.9846,140200.0
2011-01-04 09:55:00,68.74,68.76,68.67,68.68,117100.0,41.9907,42.0029,41.948,41.9541,117100.0
2011-01-04 10:00:00,68.69,68.76,68.64,68.67,190500.0,41.9602,42.0029,41.9296,41.948,190500.0
2011-01-04 10:05:00,68.67,68.71,68.62,68.64,147600.0,41.948,41.9724,41.9174,41.9296,147600.0
2011-01-04 10:10:00,68.64,68.65,68.54,68.65,171200.0,41.9296,41.9357,41.8686,41.9357,171200.0
2011-01-04 10:15:00,68.64,68.65,68.45,68.49,261700.0,41.9296,41.9357,41.8136,41.838,261700.0
2011-01-04 10:20:00,68.48,68.61,68.48,68.6,97600.0,41.8319,41.9113,41.8319,41.9052,97600.0
2011-01-04 10:25:00,68.59,68.61,68.5,68.55,105700.0,41.8991,41.9113,41.8441,41.8747,105700.0
2011-01-04 10:30:00,68.55,68.58,68.35,68.35,149300.0,41.8747,41.893,41.7525,41.7525,149300.0
2011-01-04 10:35:00,68.36,68.41,68.33,68.4,116700.0,41.7586,41.7891,41.7403,41.783,116700.0
2011-01-04 10:40:00,68.4,68.4,68.21,68.21,204600.0,41.783,41.783,41.667,41.667,204600.0
2011-01-04 10:45:00,68.2,68.2,68.14,68.17,202300.0,41.6609,41.6609,41.6242,41.6425,202300.0
2011-01-04 10:50:00,68.17,68.19,68.12,68.16,208300.0,41.6425,41.6547,41.612,41.6364,208300.0
2011-01-04 10:55:00,68.16,68.19,68.07,68.07,208200.0,41.6364,41.6547,41.5814,41.5814,208200.0
2011-01-04 11:00:00,68.07,68.13,68.02,68.03,247100.0,41.5814,41.6181,41.5509,41.557,247100.0
2011-01-04 11:05:00,68.02,68.06,67.93,67.94,347800.0,41.5509,41.5753,41.4959,41.502,347800.0
2011-01-04 11:10:00,67.95,68.06,67.93,68.06,418000.0,41.5081,41.5753,41.4959,41.5753,418000.0
2011-01-04 11:15:00,68.05,68.09,68.0,68.08,142300.0,41.5692,41.5937,41.5387,41.5876,142300.0
2011-01-04 11:20:00,68.09,68.24,68.09,68.24,298600.0,41.5937,41.6853,41.5937,41.6853,298600.0
2011-01-04 11:25:00,68.24,68.25,68.11,68.11,521300.0,41.6853,41.6914,41.6059,41.6059,521300.0
2011-01-04 11:30:00,68.11,68.19,68.08,68.18,159000.0,41.6059,41.6547,41.5876,41.6486,159000.0
2011-01-04 11:35:00,68.19,68.22,68.18,68.21,181200.0,41.6547,41.6731,41.6486,41.667,181200.0
2011-01-04 11:40:00,68.22,68.24,68.19,68.22,172100.0,41.6731,41.6853,41.6547,41.6731,172100.0
2011-01-04 11:45:00,68.22,68.22,68.17,68.18,124100.0,41.6731,41.6731,41.6425,41.6486,124100.0
2011-01-04 11:50:00,68.17,68.19,68.15,68.18,131000.0,41.6425,41.6547,41.6303,41.6486,131000.0
2011-01-04 11:55:00,68.17,68.17,68.06,68.06,199100.0,41.6425,41.6425,41.5753,41.5753,199100.0
2011-01-04 12:00:00,68.05,68.11,68.05,68.08,116400.0,41.5692,41.6059,41.5692,41.5876,116400.0
2011-01-04 12:05:00,68.08,68.08,67.93,67.94,206000.0,41.5876,41.5876,41.4959,41.502,206000.0
2011-01-04 12:10:00,67.94,68.04,67.93,68.04,212000.0,41.502,41.5631,41.4959,41.5631,212000.0
2011-01-04 12:15:00,68.04,68.04,67.99,68.01,53100.0,41.5631,41.5631,41.5326,41.5448,53100.0
2011-01-04 12:20:00,68.01,68.01,67.92,67.93,232800.0,41.5448,41.5448,41.4898,41.4959,232800.0
2011-01-04 12:25:00,67.93,67.94,67.82,67.82,196900.0,41.4959,41.502,41.4287,41.4287,196900.0
2011-01-04 12:30:00,67.82,67.86,67.79,67.83,205400.0,41.4287,41.4532,41.4104,41.4348,205400.0
2011-01-04 12:35:00,67.83,67.85,67.79,67.79,71500.0,41.4348,41.4471,41.4104,41.4104,71500.0
2011-01-04 12:40:00,67.8,67.8,67.72,67.73,190600.0,41.4165,41.4165,41.3676,41.3738,190600.0
2011-01-04 12:45:00,67.73,67.73,67.63,67.64,111500.0,41.3738,41.3738,41.3127,41.3188,111500.0
2011-01-04 12:50:00,67.65,67.71,67.52,67.54,470600.0,41.3249,41.3615,41.2455,41.2577,470600.0
2011-01-04 12:55:00,67.54,67.65,67.53,67.65,163800.0,41.2577,41.3249,41.2516,41.3249,163800.0
2011-01-04 13:00:00,67.65,67.72,67.65,67.72,142600.0,41.3249,41.3676,41.3249,41.3676,142600.0
2011-01-04 13:05:00,67.71,67.75,67.69,67.74,96200.0,41.3615,41.386,41.3493,41.3799,96200.0
2011-01-04 13:10:00,67.74,67.76,67.72,67.76,115300.0,41.3799,41.3921,41.3676,41.3921,115300.0
2011-01-04 13:15:00,67.76,67.84,67.75,67.81,292000.0,41.3921,41.4409,41.386,41.4226,292000.0
2011-01-04 13:20:00,67.82,67.82,67.74,67.75,179100.0,41.4287,41.4287,41.3799,41.386,179100.0
2011-01-04 13:25:00,67.74,67.82,67.73,67.82,46100.0,41.3799,41.4287,41.3738,41.4287,46100.0
2011-01-04 13:30:00,67.83,67.87,67.8,67.81,49000.0,41.4348,41.4593,41.4165,41.4226,49000.0
2011-01-04 13:35:00,67.81,67.89,67.8,67.88,40000.0,41.4226,41.4715,41.4165,41.4654,40000.0
2011-01-04 13:40:00,67.88,67.88,67.81,67.83,52900.0,41.4654,41.4654,41.4226,41.4348,52900.0
2011-01-04 13:45:00,67.83,67.88,67.82,67.86,29500.0,41.4348,41.4654,41.4287,41.4532,29500.0
2011-01-04 13:50:00,67.87,67.87,67.84,67.86,24300.0,41.4593,41.4593,41.4409,41.4532,24300.0
2011-01-04 13:55:00,67.86,67.91,67.86,67.89,47000.0,41.4532,41.4837,41.4532,41.4715,47000.0
2011-01-04 14:00:00,67.89,67.92,67.83,67.88,113900.0,41.4715,41.4898,41.4348,41.4654,113900.0
2011-01-04 14:05:00,67.88,68.0,67.88,67.94,135100.0,41.4654,41.5387,41.4654,41.502,135100.0
2011-01-04 14:10:00,67.94,68.0,67.92,67.99,141000.0,41.502,41.5387,41.4898,41.5326,141000.0
2011-01-04 14:15:00,67.99,67.99,67.96,67.98,51000.0,41.5326,41.5326,41.5143,41.5265,51000.0
2011-01-04 14:20:00,67.98,68.07,67.96,68.04,123700.0,41.5265,41.5814,41.5143,41.5631,123700.0
2011-01-04 14:25:00,68.03,68.06,68.02,68.02,56500.0,41.557,41.5753,41.5509,41.5509,56500.0
2011-01-04 14:30:00,68.01,68.02,67.95,68.01,70000.0,41.5448,41.5509,41.5081,41.5448,70000.0
2011-01-04 14:35:00,68.01,68.02,67.92,67.93,96600.0,41.5448,41.5509,41.4898,41.4959,96600.0
2011-01-04 14:40:00,67.93,68.03,67.93,68.01,162100.0,41.4959,41.557,41.4959,41.5448,162100.0
2011-01-04 14:45:00,68.01,68.06,67.99,68.05,33000.0,41.5448,41.5753,41.5326,41.5692,33000.0
2011-01-04 14:50:00,68.05,68.08,68.04,68.05,106900.0,41.5692,41.5876,41.5631,41.5692,106900.0
2011-01-04 14:55:00,68.04,68.07,68.03,68.06,178200.0,41.5631,41.5814,41.557,41.5753,178200.0
2011-01-04 15:00:00,68.06,68.11,68.06,68.08,87500.0,41.5753,41.6059,41.5753,41.5876,87500.0
2011-01-04 15:05:00,68.08,68.1,68.04,68.07,87200.0,41.5876,41.5998,41.5631,41.5814,87200.0
2011-01-04 15:10:00,68.06,68.08,68.01,68.03,264400.0,41.5753,41.5876,41.5448,41.557,264400.0
2011-01-04 15:15:00,68.03,68.04,67.99,68.01,48700.0,41.557,41.5631,41.5326,41.5448,48700.0
2011-01-04 15:20:00,68.02,68.14,68.0,68.14,121500.0,41.5509,41.6242,41.5387,41.6242,121500.0
2011-01-04 15:25:00,68.14,68.2,68.1,68.11,351900.0,41.6242,41.6609,41.5998,41.6059,351900.0
2011-01-04 15:30:00,68.1,68.12,68.0,68.02,157300.0,41.5998,41.612,41.5387,41.5509,157300.0
2011-01-04 15:35:00,68.02,68.07,67.99,68.05,264200.0,41.5509,41.5814,41.5326,41.5692,264200.0
2011-01-04 15:40:00,68.05,68.13,68.02,68.12,294300.0,41.5692,41.6181,41.5509,41.612,294300.0
2011-01-04 15:45:00,68.12,68.17,68.1,68.13,324300.0,41.612,41.6425,41.5998,41.6181,324300.0
2011-01-04 15:50:00,68.13,68.14,68.11,68.12,145600.0,41.6181,41.6242,41.6059,41.612,145600.0
2011-01-04 15:55:00,68.12,68.23,68.11,68.19,702300.0,41.612,41.6792,41.6059,41.6547,702300.0
2011-01-05 09:30:00,67.83,67.9,67.7,67.83,287000.0,41.4348,41.4776,41.3554,41.4348,287000.0
2011-01-05 09:35:00,67.82,67.82,67.57,67.63,378400.0,41.4287,41.4287,41.276,41.3127,378400.0
2011-01-05 09:40:00,67.63,67.72,67.62,67.62,178700.0,41.3127,41.3676,41.3066,41.3066,178700.0
2011-01-05 09:45:00,67.63,67.7,67.63,67.65,135600.0,41.3127,41.3554,41.3127,41.3249,135600.0
2011-01-05 09:50:00,67.65,67.71,67.63,67.67,116900.0,41.3249,41.3615,41.3127,41.3371,116900.0
2011-01-05 09:55:00,67.66,67.66,67.6,67.64,98200.0,41.331,41.331,41.2943,41.3188,98200.0
2011-01-05 10:00:00,67.64,67.7,67.57,67.7,231600.0,41.3188,41.3554,41.276,41.3554,231600.0
2011-01-05 10:05:00,67.7,67.8,67.69,67.79,339500.0,41.3554,41.4165,41.3493,41.4104,339500.0
2011-01-05 10:10:00,67.8,67.84,67.72,67.75,166900.0,41.4165,41.4409,41.3676,41.386,166900.0
2011-01-05 10:15:00,67.75,67.8,67.67,67.77,190200.0,41.386,41.4165,41.3371,41.3982,190200.0
2011-01-05 10:20:00,67.78,67.82,67.73,67.75,98200.0,41.4043,41.4287,41.3738,41.386,98200.0
2011-01-05 10:25:00,67.75,67.81,67.73,67.8,126000.0,41.386,41.4226,41.3738,41.4165,126000.0
2011-01-05 10:30:00,67.8,67.81,67.66,67.69,307500.0,41.4165,41.4226,41.331,41.3493,307500.0
2011-01-05 10:35:00,67.68,67.73,67.61,67.63,293400.0,41.3432,41.3738,41.3004,41.3127,293400.0
2011-01-05 10:40:00,67.64,67.76,67.64,67.72,148900.0,41.3188,41.3921,41.3188,41.3676,148900.0
2011-01-05 10:45:00,67.72,67.87,67.72,67.82,173200.0,41.3676,41.4593,41.3676,41.4287,173200.0
2011-01-05 10:50:00,67.82,67.84,67.76,67.8,233600.0,41.4287,41.4409,41.3921,41.4165,233600.0
2011-01-05 10:55:00,67.8,67.81,67.74,67.74,96700.0,41.4165,41.4226,41.3799,41.3799,96700.0
2011-01-05 11:00:00,67.75,67.79,67.71,67.79,68500.0,41.386,41.4104,41.3615,41.4104,68500.0
2011-01-05 11:05:00,67.79,67.89,67.79,67.88,74300.0,41.4104,41.4715,41.4104,41.4654,74300.0
2011-01-05 11:10:00,67.88,67.89,67.82,67.89,71100.0,41.4654,41.4715,41.4287,41.4715,71100.0
2011-01-05 11:15:00,67.88,67.95,67.88,67.91,171600.0,41.4654,41.5081,41.4654,41.4837,171600.0
2011-01-05 11:20:00,67.92,68.11,67.91,68.11,127000.0,41.4898,41.6059,41.4837,41.6059,127000.0
2011-01-05 11:25:00,68.11,68.16,68.11,68.13,72300.0,41.6059,41.6364,41.6059,41.6181,72300.0
2011-01-05 11:30:00,68.13,68.21,68.12,68.16,220400.0,41.6181,41.667,41.612,41.6364,220400.0
2011-01-05 11:35:00,68.16,68.21,68.15,68.21,102400.0,41.6364,41.667,41.6303,41.667,102400.0
2011-01-05 11:40:00,68.21,68.22,68.09,68.12,132500.0,41.667,41.6731,41.5937,41.612,132500.0
2011-01-05 11:45:00,68.13,68.18,68.12,68.15,45900.0,41.6181,41.6486,41.612,41.6303,45900.0
2011-01-05 11:50:00,68.15,68.21,68.14,68.16,60700.0,41.6303,41.667,41.6242,41.6364,60700.0
2011-01-05 11:55:00,68.16,68.19,68.15,68.18,82100.0,41.6364,41.6547,41.6303,41.6486,82100.0
2011-01-05 12:00:00,68.17,68.18,68.15,68.18,34100.0,41.6425,41.6486,41.6303,41.6486,34100.0
2011-01-05 12:05:00,68.18,68.3,68.17,68.3,108200.0,41.6486,41.7219,41.6425,41.7219,108200.0
2011-01-05 12:10:00,68.29,68.3,67.7,68.22,211300.0,41.7158,41.7219,41.3554,41.6731,211300.0
2011-01-05 12:15:00,68.22,68.28,68.2,68.28,74200.0,41.6731,41.7097,41.6609,41.7097,74200.0
2011-01-05 12:20:00,68.27,68.3,68.22,68.28,128400.0,41.7036,41.7219,41.6731,41.7097,128400.0
2011-01-05 12:25:00,68.28,68.35,68.27,68.33,142500.0,41.7097,41.7525,41.7036,41.7403,142500.0
2011-01-05 12:30:00,68.33,68.38,68.33,68.35,124100.0,41.7403,41.7708,41.7403,41.7525,124100.0
2011-01-05 12:35:00,68.35,68.4,68.32,68.34,167700.0,41.7525,41.783,41.7342,41.7464,167700.0
2011-01-05 12:40:00,68.33,68.36,68.31,68.35,88300.0,41.7403,41.7586,41.7281,41.7525,88300.0
2011-01-05 12:45:00,68.35,68.37,68.35,68.35,27500.0,41.7525,41.7647,41.7525,41.7525,27500.0
2011-01-05 12:50:00,68.35,68.41,68.34,68.38,73200.0,41.7525,41.7891,41.7464,41.7708,73200.0
2011-01-05 12:55:00,68.38,68.42,68.38,68.39,73300.0,41.7708,41.7952,41.7708,41.7769,73300.0
2011-01-05 13:00:00,68.39,68.42,68.33,68.33,76000.0,41.7769,41.7952,41.7403,41.7403,76000.0
2011-01-05 13:05:00,68.32,68.4,68.32,68.4,84200.0,41.7342,41.783,41.7342,41.783,84200.0
2011-01-05 13:10:00,68.4,68.4,68.35,68.39,172900.0,41.783,41.783,41.7525,41.7769,172900.0
2011-01-05 13:15:00,68.39,68.4,68.33,68.33,154200.0,41.7769,41.783,41.7403,41.7403,154200.0
2011-01-05 13:20:00,68.33,68.37,68.32,68.34,123600.0,41.7403,41.7647,41.7342,41.7464,123600.0
2011-01-05 13:25:00,68.35,68.4,68.34,68.39,40700.0,41.7525,41.783,41.7464,41.7769,40700.0
2011-01-05 13:30:00,68.38,68.39,68.33,68.35,57000.0,41.7708,41.7769,41.7403,41.7525,57000.0
2011-01-05 13:35:00,68.35,68.43,68.33,68.43,86200.0,41.7525,41.8014,41.7403,41.8014,86200.0
2011-01-05 13:40:00,68.42,68.42,68.38,68.41,31600.0,41.7952,41.7952,41.7708,41.7891,31600.0
2011-01-05 13:45:00,68.42,68.5,68.42,68.47,151000.0,41.7952,41.8441,41.7952,41.8258,151000.0
2011-01-05 13:50:00,68.46,68.47,68.43,68.47,75800.0,41.8197,41.8258,41.8014,41.8258,75800.0
2011-01-05 13:55:00,68.46,68.49,68.44,68.47,31500.0,41.8197,41.838,41.8075,41.8258,31500.0
2011-01-05 14:00:00,68.47,68.53,68.44,68.5,121700.0,41.8258,41.8624,41.8075,41.8441,121700.0
2011-01-05 14:05:00,68.5,68.56,68.5,68.52,97400.0,41.8441,41.8808,41.8441,41.8563,97400.0
2011-01-05 14:10:00,68.52,68.53,68.46,68.47,75500.0,41.8563,41.8624,41.8197,41.8258,75500.0
2011-01-05 14:15:00,68.48,68.51,68.46,68.48,140700.0,41.8319,41.8502,41.8197,41.8319,140700.0
2011-01-05 14:20:00,68.48,68.49,68.45,68.45,146600.0,41.8319,41.838,41.8136,41.8136,146600.0
2011-01-05 14:25:00,68.45,68.47,68.39,68.4,145100.0,41.8136,41.8258,41.7769,41.783,145100.0
2011-01-05 14:30:00,68.4,68.4,68.31,68.33,174300.0,41.783,41.783,41.7281,41.7403,174300.0
2011-01-05 14:35:00,68.33,68.35,68.29,68.33,295000.0,41.7403,41.7525,41.7158,41.7403,295000.0
2011-01-05 14:40:00,68.33,68.35,68.32,68.34,48400.0,41.7403,41.7525,41.7342,41.7464,48400.0
2011-01-05 14:45:00,68.33,68.37,68.33,68.36,28000.0,41.7403,41.7647,41.7403,41.7586,28000.0
2011-01-05 14:50:00,68.35,68.36,68.33,68.34,37200.0,41.7525,41.7586,41.7403,41.7464,37200.0
2011-01-05 14:55:00,68.33,68.37,68.32,68.37,182200.0,41.7403,41.7647,41.7342,41.7647,182200.0
2011-01-05 15:00:00,68.37,68.41,68.37,68.4,65200.0,41.7647,41.7891,41.7647,41.783,65200.0
2011-01-05 15:05:00,68.39,68.49,68.39,68.47,55300.0,41.7769,41.838,41.7769,41.8258,55300.0
2011-01-05 15:10:00,68.48,68.52,68.47,68.47,128900.0,41.8319,41.8563,41.8258,41.8258,128900.0
2011-01-05 15:15:00,68.48,68.52,68.45,68.52,185000.0,41.8319,41.8563,41.8136,41.8563,185000.0
2011-01-05 15:20:00,68.53,68.54,68.42,68.46,190900.0,41.8624,41.8686,41.7952,41.8197,190900.0
2011-01-05 15:25:00,68.46,68.48,68.42,68.42,75600.0,41.8197,41.8319,41.7952,41.7952,75600.0
2011-01-05 15:30:00,68.43,68.49,68.41,68.45,107400.0,41.8014,41.838,41.7891,41.8136,107400.0
2011-01-05 15:35:00,68.45,68.49,68.45,68.46,46600.0,41.8136,41.838,41.8136,41.8197,46600.0
2011-01-05 15:40:00,68.46,68.47,68.32,68.32,194600.0,41.8197,41.8258,41.7342,41.7342,194600.0
2011-01-05 15:45:00,68.33,68.41,68.33,68.41,230600.0,41.7403,41.7891,41.7403,41.7891,230600.0
2011-01-05 15:50:00,68.41,68.44,68.4,68.42,134800.0,41.7891,41.8075,41.783,41.7952,134800.0
2011-01-05 15:55:00,68.41,68.45,68.41,68.42,653500.0,41.7891,41.8136,41.7891,41.7952,653500.0
2011-01-06 09:30:00,68.68,68.7,68.46,68.48,476200.0,41.9541,41.9663,41.8197,41.8319,476200.0
2011-01-06 09:35:00,68.48,68.49,68.28,68.3,324200.0,41.8319,41.838,41.7097,41.7219,324200.0
2011-01-06 09:40:00,68.3,68.33,68.21,68.32,164800.0,41.7219,41.7403,41.667,41.7342,164800.0
2011-01-06 09:45:00,68.32,68.34,68.27,68.33,305600.0,41.7342,41.7464,41.7036,41.7403,305600.0
2011-01-06 09:50:00,68.33,68.34,68.27,68.28,47300.0,41.7403,41.7464,41.7036,41.7097,47300.0
2011-01-06 09:55:00,68.28,68.28,68.12,68.12,81300.0,41.7097,41.7097,41.612,41.612,81300.0
2011-01-06 10:00:00,68.12,68.19,68.08,68.09,197300.0,41.612,41.6547,41.5876,41.5937,197300.0
2011-01-06 10:05:00,68.08,68.14,68.06,68.06,177100.0,41.5876,41.6242,41.5753,41.5753,177100.0
2011-01-06 10:10:00,68.06,68.12,68.04,68.09,194800.0,41.5753,41.612,41.5631,41.5937,194800.0
2011-01-06 10:15:00,68.09,68.2,68.07,68.19,319400.0,41.5937,41.6609,41.5814,41.6547,319400.0
2011-01-06 10:20:00,68.18,68.23,68.18,68.22,68000.0,41.6486,41.6792,41.6486,41.6731,68000.0
2011-01-06 10:25:00,68.22,68.27,68.22,68.23,96600.0,41.6731,41.7036,41.6731,41.6792,96600.0
2011-01-06 10:30:00,68.24,68.28,68.21,68.27,119500.0,41.6853,41.7097,41.667,41.7036,119500.0
2011-01-06 10:35:00,68.28,68.37,68.28,68.37,48000.0,41.7097,41.7647,41.7097,41.7647,48000.0
2011-01-06 10:40:00,68.36,68.39,68.31,68.33,50000.0,41.7586,41.7769,41.7281,41.7403,50000.0
2011-01-06 10:45:00,68.33,68.36,68.24,68.26,62200.0,41.7403,41.7586,41.6853,41.6975,62200.0
2011-01-06 10:50:00,68.24,68.25,68.16,68.2,100500.0,41.6853,41.6914,41.6364,41.6609,100500.0
2011-01-06 10:55:00,68.2,68.21,68.13,68.18,197700.0,41.6609,41.667,41.6181,41.6486,197700.0
2011-01-06 11:00:00,68.17,68.18,67.89,67.89,219400.0,41.6425,41.6486,41.4715,41.4715,219400.0
2011-01-06 11:05:00,67.9,67.9,67.68,67.72,383800.0,41.4776,41.4776,41.3432,41.3676,383800.0
2011-01-06 11:10:00,67.71,67.8,67.65,67.78,296600.0,41.3615,41.4165,41.3249,41.4043,296600.0
2011-01-06 11:15:00,67.79,67.9,67.77,67.86,218500.0,41.4104,41.4776,41.3982,41.4532,218500.0
2011-01-06 11:20:00,67.86,67.94,67.86,67.92,109900.0,41.4532,41.502,41.4532,41.4898,109900.0
2011-01-06 11:25:00,67.93,67.94,67.86,67.91,70400.0,41.4959,41.502,41.4532,41.4837,70400.0
2011-01-06 11:30:00,67.9,67.99,67.9,67.98,64300.0,41.4776,41.5326,41.4776,41.5265,64300.0
2011-01-06 11:35:00,67.97,67.98,67.88,67.89,72300.0,41.5204,41.5265,41.4654,41.4715,72300.0
2011-01-06 11:40:00,67.89,67.92,67.83,67.91,73200.0,41.4715,41.4898,41.4348,41.4837,73200.0
2011-01-06 11:45:00,67.91,68.0,67.88,68.0,59100.0,41.4837,41.5387,41.4654,41.5387,59100.0
2011-01-06 11:50:00,68.0,68.03,67.95,67.97,34600.0,41.5387,41.557,41.5081,41.5204,34600.0
2011-01-06 11:55:00,67.97,67.98,67.94,67.95,54300.0,41.5204,41.5265,41.502,41.5081,54300.0
2011-01-06 12:00:00,67.95,67.97,67.89,67.9,96900.0,41.5081,41.5204,41.4715,41.4776,96900.0
2011-01-06 12:05:00,67.9,67.9,67.84,67.85,152300.0,41.4776,41.4776,41.4409,41.4471,152300.0
2011-01-06 12:10:00,67.85,67.88,67.82,67.82,139600.0,41.4471,41.4654,41.4287,41.4287,139600.0
2011-01-06 12:15:00,67.83,67.84,67.78,67.79,41800.0,41.4348,41.4409,41.4043,41.4104,41800.0
2011-01-06 12:20:00,67.79,67.82,67.76,67.79,50200.0,41.4104,41.4287,41.3921,41.4104,50200.0
2011-01-06 12:25:00,67.79,67.82,67.77,67.77,52900.0,41.4104,41.4287,41.3982,41.3982,52900.0
2011-01-06 12:30:00,67.78,67.81,67.74,67.81,165000.0,41.4043,41.4226,41.3799,41.4226,165000.0
2011-01-06 12:35:00,67.81,67.81,67.71,67.76,71600.0,41.4226,41.4226,41.3615,41.3921,71600.0
2011-01-06 12:40:00,67.76,67.84,67.73,67.84,76700.0,41.3921,41.4409,41.3738,41.4409,76700.0
2011-01-06 12:45:00,67.84,67.86,67.79,67.81,61200.0,41.4409,41.4532,41.4104,41.4226,61200.0
2011-01-06 12:50:00,67.82,67.83,67.79,67.82,34700.0,41.4287,41.4348,41.4104,41.4287,34700.0
2011-01-06 12:55:00,67.81,67.86,67.8,67.83,62800.0,41.4226,41.4532,41.4165,41.4348,62800.0
2011-01-06 13:00:00,67.83,67.83,67.74,67.75,77400.0,41.4348,41.4348,41.3799,41.386,77400.0
2011-01-06 13:05:00,67.75,67.77,67.71,67.72,83300.0,41.386,41.3982,41.3615,41.3676,83300.0
2011-01-06 13:10:00,67.72,67.74,67.66,67.67,193900.0,41.3676,41.3799,41.331,41.3371,193900.0
2011-01-06 13:15:00,67.68,67.75,67.68,67.74,67300.0,41.3432,41.386,41.3432,41.3799,67300.0
2011-01-06 13:20:00,67.75,67.75,67.7,67.72,56800.0,41.386,41.386,41.3554,41.3676,56800.0
2011-01-06 13:25:00,67.72,67.73,67.7,67.72,37100.0,41.3676,41.3738,41.3554,41.3676,37100.0
2011-01-06 13:30:00,67.73,67.75,67.71,67.72,73200.0,41.3738,41.386,41.3615,41.3676,73200.0
2011-01-06 13:35:00,67.71,67.73,67.69,67.73,48900.0,41.3615,41.3738,41.3493,41.3738,48900.0
2011-01-06 13:40:00,67.72,67.74,67.71,67.74,26700.0,41.3676,41.3799,41.3615,41.3799,26700.0
2011-01-06 13:45:00,67.74,67.81,67.73,67.81,37100.0,41.3799,41.4226,41.3738,41.4226,37100.0
2011-01-06 13:50:00,67.8,67.87,67.8,67.86,94500.0,41.4165,41.4593,41.4165,41.4532,94500.0
2011-01-06 13:55:00,67.86,67.94,67.81,67.94,225700.0,41.4532,41.502,41.4226,41.502,225700.0
2011-01-06 14:00:00,67.95,67.99,67.91,67.91,172900.0,41.5081,41.5326,41.4837,41.4837,172900.0
2011-01-06 14:05:00,67.92,67.93,67.88,67.9,87100.0,41.4898,41.4959,41.4654,41.4776,87100.0
2011-01-06 14:10:00,67.9,67.91,67.88,67.89,46000.0,41.4776,41.4837,41.4654,41.4715,46000.0
2011-01-06 14:15:00,67.88,67.91,67.85,67.87,77500.0,41.4654,41.4837,41.4471,41.4593,77500.0
2011-01-06 14:20:00,67.86,67.87,67.82,67.85,127700.0,41.4532,41.4593,41.4287,41.4471,127700.0
2011-01-06 14:25:00,67.85,67.91,67.84,67.84,60300.0,41.4471,41.4837,41.4409,41.4409,60300.0
2011-01-06 14:30:00,67.85,67.85,67.78,67.79,58200.0,41.4471,41.4471,41.4043,41.4104,58200.0
2011-01-06 14:35:00,67.79,67.81,67.76,67.79,66600.0,41.4104,41.4226,41.3921,41.4104,66600.0
2011-01-06 14:40:00,67.79,67.8,67.66,67.67,124400.0,41.4104,41.4165,41.331,41.3371,124400.0
2011-01-06 14:45:00,67.66,67.7,67.57,67.58,137400.0,41.331,41.3554,41.276,41.2821,137400.0
2011-01-06 14:50:00,67.59,67.6,67.53,67.6,201200.0,41.2882,41.2943,41.2516,41.2943,201200.0
2011-01-06 14:55:00,67.6,67.66,67.56,67.62,211000.0,41.2943,41.331,41.2699,41.3066,211000.0
2011-01-06 15:00:00,67.62,67.69,67.62,67.69,38900.0,41.3066,41.3493,41.3066,41.3493,38900.0
2011-01-06 15:05:00,67.69,67.74,67.68,67.7,146400.0,41.3493,41.3799,41.3432,41.3554,146400.0
2011-01-06 15:10:00,67.71,67.78,67.71,67.78,458400.0,41.3615,41.4043,41.3615,41.4043,458400.0
2011-01-06 15:15:00,67.78,67.79,67.68,67.68,70300.0,41.4043,41.4104,41.3432,41.3432,70300.0
2011-01-06 15:20:00,67.68,67.68,67.57,67.58,100100.0,41.3432,41.3432,41.276,41.2821,100100.0
2011-01-06 15:25:00,67.57,67.63,67.5,67.61,152900.0,41.276,41.3127,41.2333,41.3004,152900.0
2011-01-06 15:30:00,67.62,67.63,67.58,67.62,69800.0,41.3066,41.3127,41.2821,41.3066,69800.0
2011-01-06 15:35:00,67.61,67.79,67.6,67.74,159700.0,41.3004,41.4104,41.2943,41.3799,159700.0
2011-01-06 15:40:00,67.75,67.77,67.71,67.72,139100.0,41.386,41.3982,41.3615,41.3676,139100.0
2011-01-06 15:45:00,67.73,67.82,67.72,67.79,177300.0,41.3738,41.4287,41.3676,41.4104,177300.0
2011-01-06 15:50:00,67.79,67.85,67.78,67.81,292300.0,41.4104,41.4471,41.4043,41.4226,292300.0
2011-01-06 15:55:00,67.82,67.87,67.77,67.78,649900.0,41.4287,41.4593,41.3982,41.4043,649900.0
2011-01-07 09:30:00,67.82,68.15,67.82,68.12,284100.0,41.4287,41.6303,41.4287,41.612,284100.0
2011-01-07 09:35:00,68.12,68.3,68.12,68.18,368100.0,41.612,41.7219,41.612,41.6486,368100.0
2011-01-07 09:40:00,68.19,68.28,68.09,68.28,298300.0,41.6547,41.7097,41.5937,41.7097,298300.0
2011-01-07 09:45:00,68.28,68.29,68.03,68.04,145900.0,41.7097,41.7158,41.557,41.5631,145900.0
2011-01-07 09:50:00,68.02,68.11,67.93,68.05,296500.0,41.5509,41.6059,41.4959,41.5692,296500.0
2011-01-07 09:55:00,68.05,68.13,68.04,68.04,126100.0,41.5692,41.6181,41.5631,41.5631,126100.0
2011-01-07 10:00:00,68.04,68.12,68.01,68.1,180300.0,41.5631,41.612,41.5448,41.5998,180300.0
2011-01-07 10:05:00,68.09,68.15,68.05,68.14,198100.0,41.5937,41.6303,41.5692,41.6242,198100.0
2011-01-07 10:10:00,68.15,68.3,68.14,68.3,295300.0,41.6303,41.7219,41.6242,41.7219,295300.0
2011-01-07 10:15:00,68.31,68.4,68.3,68.34,222300.0,41.7281,41.783,41.7219,41.7464,222300.0
2011-01-07 10:20:00,68.34,68.36,68.28,68.35,180800.0,41.7464,41.7586,41.7097,41.7525,180800.0
2011-01-07 10:25:00,68.34,68.35,68.28,68.31,79000.0,41.7464,41.7525,41.7097,41.7281,79000.0
2011-01-07 10:30:00,68.31,68.44,68.31,68.41,248600.0,41.7281,41.8075,41.7281,41.7891,248600.0
2011-01-07 10:35:00,68.41,68.42,68.33,68.35,136200.0,41.7891,41.7952,41.7403,41.7525,136200.0
2011-01-07 10:40:00,68.35,68.36,68.17,68.21,132000.0,41.7525,41.7586,41.6425,41.667,132000.0
2011-01-07 10:45:00,68.18,68.24,68.12,68.24,117800.0,41.6486,41.6853,41.612,41.6853,117800.0
2011-01-07 10:50:00,68.23,68.24,68.04,68.09,301400.0,41.6792,41.6853,41.5631,41.5937,301400.0
2011-01-07 10:55:00,68.08,68.25,68.08,68.22,108100.0,41.5876,41.6914,41.5876,41.6731,108100.0
2011-01-07 11:00:00,68.22,68.22,68.11,68.18,149500.0,41.6731,41.6731,41.6059,41.6486,149500.0
2011-01-07 11:05:00,68.17,68.2,68.08,68.13,135500.0,41.6425,41.6609,41.5876,41.6181,135500.0
2011-01-07 11:10:00,68.13,68.25,68.11,68.24,183100.0,41.6181,41.6914,41.6059,41.6853,183100.0
2011-01-07 11:15:00,68.24,68.27,68.17,68.22,61200.0,41.6853,41.7036,41.6425,41.6731,61200.0
2011-01-07 11:20:00,68.22,68.24,68.02,68.04,86000.0,41.6731,41.6853,41.5509,41.5631,86000.0
2011-01-07 11:25:00,68.03,68.11,68.02,68.05,89600.0,41.557,41.6059,41.5509,41.5692,89600.0
2011-01-07 11:30:00,68.05,68.06,67.91,67.99,199500.0,41.5692,41.5753,41.4837,41.5326,199500.0
2011-01-07 11:35:00,67.98,67.98,67.81,67.9,182600.0,41.5265,41.5265,41.4226,41.4776,182600.0
2011-01-07 11:40:00,67.9,68.01,67.85,67.97,108600.0,41.4776,41.5448,41.4471,41.5204,108600.0
2011-01-07 11:45:00,67.97,68.04,67.91,68.03,117400.0,41.5204,41.5631,41.4837,41.557,117400.0
2011-01-07 11:50:00,68.04,68.06,67.97,68.03,131400.0,41.5631,41.5753,41.5204,41.557,131400.0
2011-01-07 11:55:00,68.03,68.05,67.97,68.04,78800.0,41.557,41.5692,41.5204,41.5631,78800.0
2011-01-07 12:00:00,68.03,68.08,68.0,68.07,46200.0,41.557,41.5876,41.5387,41.5814,46200.0
2011-01-07 12:05:00,68.07,68.07,68.04,68.06,29900.0,41.5814,41.5814,41.5631,41.5753,29900.0
2011-01-07 12:10:00,68.06,68.06,68.0,68.01,38900.0,41.5753,41.5753,41.5387,41.5448,38900.0
2011-01-07 12:15:00,68.01,68.08,67.99,68.06,63100.0,41.5448,41.5876,41.5326,41.5753,63100.0
2011-01-07 12:20:00,68.07,68.08,68.01,68.03,39800.0,41.5814,41.5876,41.5448,41.557,39800.0
2011-01-07 12:25:00,68.02,68.03,67.85,67.86,170100.0,41.5509,41.557,41.4471,41.4532,170100.0
2011-01-07 12:30:00,67.85,67.89,67.77,67.83,182300.0,41.4471,41.4715,41.3982,41.4348,182300.0
2011-01-07 12:35:00,67.83,67.9,67.83,67.83,103600.0,41.4348,41.4776,41.4348,41.4348,103600.0
2011-01-07 12:40:00,67.83,67.85,67.75,67.77,87200.0,41.4348,41.4471,41.386,41.3982,87200.0
2011-01-07 12:45:00,67.76,67.76,67.66,67.69,169800.0,41.3921,41.3921,41.331,41.3493,169800.0
2011-01-07 12:50:00,67.69,67.72,67.6,67.66,229000.0,41.3493,41.3676,41.2943,41.331,229000.0
2011-01-07 12:55:00,67.66,67.79,67.66,67.78,181700.0,41.331,41.4104,41.331,41.4043,181700.0
2011-01-07 13:00:00,67.78,67.83,67.75,67.75,28500.0,41.4043,41.4348,41.386,41.386,28500.0
2011-01-07 13:05:00,67.76,67.82,67.75,67.78,30200.0,41.3921,41.4287,41.386,41.4043,30200.0
2011-01-07 13:10:00,67.77,67.8,67.74,67.76,44700.0,41.3982,41.4165,41.3799,41.3921,44700.0
2011-01-07 13:15:00,67.75,67.9,67.75,67.88,149600.0,41.386,41.4776,41.386,41.4654,149600.0
2011-01-07 13:20:00,67.88,67.9,67.8,67.85,76100.0,41.4654,41.4776,41.4165,41.4471,76100.0
2011-01-07 13:25:00,67.86,67.88,67.75,67.81,128200.0,41.4532,41.4654,41.386,41.4226,128200.0
2011-01-07 13:30:00,67.81,67.89,67.8,67.87,65400.0,41.4226,41.4715,41.4165,41.4593,65400.0
2011-01-07 13:35:00,67.87,67.95,67.87,67.95,131600.0,41.4593,41.5081,41.4593,41.5081,131600.0
2011-01-07 13:40:00,67.95,67.97,67.88,67.89,58300.0,41.5081,41.5204,41.4654,41.4715,58300.0
2011-01-07 13:45:00,67.9,67.96,67.88,67.95,20600.0,41.4776,41.5143,41.4654,41.5081,20600.0
2011-01-07 13:50:00,67.95,67.96,67.83,67.89,82400.0,41.5081,41.5143,41.4348,41.4715,82400.0
2011-01-07 13:55:00,67.89,67.89,67.84,67.87,31200.0,41.4715,41.4715,41.4409,41.4593,31200.0
2011-01-07 14:00:00,67.87,67.99,67.85,67.93,41500.0,41.4593,41.5326,41.4471,41.4959,41500.0
2011-01-07 14:05:00,67.93,67.99,67.91,67.92,82200.0,41.4959,41.5326,41.4837,41.4898,82200.0
2011-01-07 14:10:00,67.92,68.01,67.89,67.98,58800.0,41.4898,41.5448,41.4715,41.5265,58800.0
2011-01-07 14:15:00,67.98,68.02,67.96,68.01,74900.0,41.5265,41.5509,41.5143,41.5448,74900.0
2011-01-07 14:20:00,68.02,68.08,68.01,68.08,45900.0,41.5509,41.5876,41.5448,41.5876,45900.0
2011-01-07 14:25:00,68.08,68.1,68.05,68.08,28200.0,41.5876,41.5998,41.5692,41.5876,28200.0
2011-01-07 14:30:00,68.09,68.09,68.04,68.05,21200.0,41.5937,41.5937,41.5631,41.5692,21200.0
2011-01-07 14:35:00,68.05,68.13,68.05,68.12,85900.0,41.5692,41.6181,41.5692,41.612,85900.0
2011-01-07 14:40:00,68.12,68.15,68.09,68.14,33700.0,41.612,41.6303,41.5937,41.6242,33700.0
2011-01-07 14:45:00,68.15,68.18,68.1,68.16,94400.0,41.6303,41.6486,41.5998,41.6364,94400.0
2011-01-07 14:50:00,68.16,68.18,68.14,68.17,65800.0,41.6364,41.6486,41.6242,41.6425,65800.0
2011-01-07 14:55:00,68.18,68.19,68.12,68.12,74700.0,41.6486,41.6547,41.612,41.612,74700.0
2011-01-07 15:00:00,68.11,68.13,68.07,68.08,68400.0,41.6059,41.6181,41.5814,41.5876,68400.0
2011-01-07 15:05:00,68.08,68.17,68.07,68.15,103500.0,41.5876,41.6425,41.5814,41.6303,103500.0
2011-01-07 15:10:00,68.14,68.18,68.04,68.09,117500.0,41.6242,41.6486,41.5631,41.5937,117500.0
2011-01-07 15:15:00,68.09,68.19,68.06,68.13,128300.0,41.5937,41.6547,41.5753,41.6181,128300.0
2011-01-07 15:20:00,68.12,68.18,68.08,68.13,60900.0,41.612,41.6486,41.5876,41.6181,60900.0
2011-01-07 15:25:00,68.14,68.17,68.04,68.05,162100.0,41.6242,41.6425,41.5631,41.5692,162100.0
2011-01-07 15:30:00,68.04,68.14,68.02,68.1,144800.0,41.5631,41.6242,41.5509,41.5998,144800.0
2011-01-07 15:35:00,68.11,68.19,68.1,68.15,230400.0,41.6059,41.6547,41.5998,41.6303,230400.0
2011-01-07 15:40:00,68.15,68.25,68.15,68.19,203900.0,41.6303,41.6914,41.6303,41.6547,203900.0
2011-01-07 15:45:00,68.19,68.27,68.19,68.21,235400.0,41.6547,41.7036,41.6547,41.667,235400.0
2011-01-07 15:50:00,68.21,68.28,68.2,68.24,276600.0,41.667,41.7097,41.6609,41.6853,276600.0
2011-01-07 15:55:00,68.25,68.29,68.23,68.28,738800.0,41.6914,41.7158,41.6792,41.7097,738800.0
2011-01-10 09:30:00,68.02,68.08,67.73,67.82,470000.0,41.5509,41.5876,41.3738,41.4287,470000.0
2011-01-10 09:35:00,67.82,67.83,67.73,67.78,178500.0,41.4287,41.4348,41.3738,41.4043,178500.0
2011-01-10 09:40:00,67.77,67.9,67.74,67.9,257200.0,41.3982,41.4776,41.3799,41.4776,257200.0
2011-01-10 09:45:00,67.9,67.94,67.76,67.76,322000.0,41.4776,41.502,41.3921,41.3921,322000.0
2011-01-10 09:50:00,67.76,67.76,67.56,67.6,458700.0,41.3921,41.3921,41.2699,41.2943,458700.0
2011-01-10 09:55:00,67.59,67.71,67.52,67.56,335700.0,41.2882,41.3615,41.2455,41.2699,335700.0
2011-01-10 10:00:00,67.56,67.64,67.49,67.57,256500.0,41.2699,41.3188,41.2271,41.276,256500.0
2011-01-10 10:05:00,67.58,67.7,67.54,67.66,103800.0,41.2821,41.3554,41.2577,41.331,103800.0
2011-01-10 10:10:00,67.65,67.75,67.64,67.7,210700.0,41.3249,41.386,41.3188,41.3554,210700.0
2011-01-10 10:15:00,67.71,67.74,67.6,67.61,92900.0,41.3615,41.3799,41.2943,41.3004,92900.0
2011-01-10 10:20:00,67.6,67.68,67.59,67.67,106800.0,41.2943,41.3432,41.2882,41.3371,106800.0
2011-01-10 10:25:00,67.67,67.74,67.67,67.71,39100.0,41.3371,41.3799,41.3371,41.3615,39100.0
2011-01-10 10:30:00,67.71,67.9,67.71,67.79,130300.0,41.3615,41.4776,41.3615,41.4104,130300.0
2011-01-10 10:35:00,67.79,67.82,67.72,67.74,97300.0,41.4104,41.4287,41.3676,41.3799,97300.0
2011-01-10 10:40:00,67.74,67.78,67.7,67.72,89800.0,41.3799,41.4043,41.3554,41.3676,89800.0
2011-01-10 10:45:00,67.72,67.76,67.67,67.76,147400.0,41.3676,41.3921,41.3371,41.3921,147400.0
2011-01-10 10:50:00,67.76,67.83,67.7,67.7,122700.0,41.3921,41.4348,41.3554,41.3554,122700.0
2011-01-10 10:55:00,67.69,67.69,67.57,67.6,126900.0,41.3493,41.3493,41.276,41.2943,126900.0
2011-01-10 11:00:00,67.6,67.65,67.54,67.55,197600.0,41.2943,41.3249,41.2577,41.2638,197600.0
2011-01-10 11:05:00,67.54,67.56,67.49,67.56,82200.0,41.2577,41.2699,41.2271,41.2699,82200.0
2011-01-10 11:10:00,67.57,67.64,67.56,67.61,77000.0,41.276,41.3188,41.2699,41.3004,77000.0
2011-01-10 11:15:00,67.61,67.65,67.57,67.61,55300.0,41.3004,41.3249,41.276,41.3004,55300.0
2011-01-10 11:20:00,67.62,67.66,67.58,67.6,44300.0,41.3066,41.331,41.2821,41.2943,44300.0
2011-01-10 11:25:00,67.6,67.69,67.6,67.66,92700.0,41.2943,41.3493,41.2943,41.331,92700.0
2011-01-10 11:30:00,67.66,67.68,67.58,67.6,41200.0,41.331,41.3432,41.2821,41.2943,41200.0
2011-01-10 11:35:00,67.6,67.61,67.57,67.57,35000.0,41.2943,41.3004,41.276,41.276,35000.0
2011-01-10 11:40:00,67.57,67.66,67.56,67.63,44800.0,41.276,41.331,41.2699,41.3127,44800.0
2011-01-10 11:45:00,67.63,67.69,67.62,67.67,49700.0,41.3127,41.3493,41.3066,41.3371,49700.0
2011-01-10 11:50:00,67.68,67.74,67.63,67.72,44800.0,41.3432,41.3799,41.3127,41.3676,44800.0
2011-01-10 11:55:00,67.73,67.76,67.7,67.74,39100.0,41.3738,41.3921,41.3554,41.3799,39100.0
2011-01-10 12:00:00,67.74,67.8,67.72,67.79,171400.0,41.3799,41.4165,41.3676,41.4104,171400.0
2011-01-10 12:05:00,67.79,67.79,67.73,67.77,44700.0,41.4104,41.4104,41.3738,41.3982,44700.0
2011-01-10 12:10:00,67.77,67.79,67.72,67.75,48800.0,41.3982,41.4104,41.3676,41.386,48800.0
2011-01-10 12:15:00,67.74,67.78,67.69,67.72,75800.0,41.3799,41.4043,41.3493,41.3676,75800.0
2011-01-10 12:20:00,67.73,67.79,67.7,67.79,133400.0,41.3738,41.4104,41.3554,41.4104,133400.0
2011-01-10 12:25:00,67.79,67.82,67.76,67.78,75300.0,41.4104,41.4287,41.3921,41.4043,75300.0
2011-01-10 12:30:00,67.77,67.81,67.74,67.81,34400.0,41.3982,41.4226,41.3799,41.4226,34400.0
2011-01-10 12:35:00,67.84,67.9,67.83,67.88,90300.0,41.4409,41.4776,41.4348,41.4654,90300.0
2011-01-10 12:40:00,67.88,67.94,67.86,67.92,59700.0,41.4654,41.502,41.4532,41.4898,59700.0
2011-01-10 12:45:00,67.93,67.94,67.88,67.9,33900.0,41.4959,41.502,41.4654,41.4776,33900.0
2011-01-10 12:50:00,67.91,67.95,67.86,67.89,102600.0,41.4837,41.5081,41.4532,41.4715,102600.0
2011-01-10 12:55:00,67.89,67.91,67.86,67.88,54500.0,41.4715,41.4837,41.4532,41.4654,54500.0
2011-01-10 13:00:00,67.88,67.92,67.87,67.92,46100.0,41.4654,41.4898,41.4593,41.4898,46100.0
2011-01-10 13:05:00,67.92,68.0,67.92,67.97,45100.0,41.4898,41.5387,41.4898,41.5204,45100.0
2011-01-10 13:10:00,67.97,67.98,67.95,67.97,49700.0,41.5204,41.5265,41.5081,41.5204,49700.0
2011-01-10 13:15:00,67.97,67.98,67.9,67.91,71000.0,41.5204,41.5265,41.4776,41.4837,71000.0
2011-01-10 13:20:00,67.92,67.92,67.86,67.89,41700.0,41.4898,41.4898,41.4532,41.4715,41700.0
2011-01-10 13:25:00,67.89,68.02,67.88,68.01,126500.0,41.4715,41.5509,41.4654,41.5448,126500.0
2011-01-10 13:30:00,68.0,68.05,68.0,68.01,32700.0,41.5387,41.5692,41.5387,41.5448,32700.0
2011-01-10 13:35:00,68.01,68.04,67.97,68.0,27200.0,41.5448,41.5631,41.5204,41.5387,27200.0
2011-01-10 13:40:00,68.0,68.04,67.99,68.03,26000.0,41.5387,41.5631,41.5326,41.557,26000.0
2011-01-10 13:45:00,68.04,68.07,68.03,68.04,91200.0,41.5631,41.5814,41.557,41.5631,91200.0
2011-01-10 13:50:00,68.04,68.04,68.01,68.02,30900.0,41.5631,41.5631,41.5448,41.5509,30900.0
2011-01-10 13:55:00,68.02,68.03,67.98,67.98,15600.0,41.5509,41.557,41.5265,41.5265,15600.0
2011-01-10 14:00:00,67.98,67.99,67.88,67.88,54400.0,41.5265,41.5326,41.4654,41.4654,54400.0
2011-01-10 14:05:00,67.88,67.88,67.84,67.87,87900.0,41.4654,41.4654,41.4409,41.4593,87900.0
2011-01-10 14:10:00,67.87,67.96,67.86,67.93,68900.0,41.4593,41.5143,41.4532,41.4959,68900.0
2011-01-10 14:15:00,67.93,67.93,67.88,67.89,86400.0,41.4959,41.4959,41.4654,41.4715,86400.0
2011-01-10 14:20:00,67.89,67.95,67.89,67.95,29300.0,41.4715,41.5081,41.4715,41.5081,29300.0
2011-01-10 14:25:00,67.94,67.95,67.92,67.93,19400.0,41.502,41.5081,41.4898,41.4959,19400.0
2011-01-10 14:30:00,67.93,67.95,67.92,67.93,29100.0,41.4959,41.5081,41.4898,41.4959,29100.0
2011-01-10 14:35:00,67.92,67.95,67.91,67.92,26600.0,41.4898,41.5081,41.4837,41.4898,26600.0
2011-01-10 14:40:00,67.93,67.93,67.89,67.92,16700.0,41.4959,41.4959,41.4715,41.4898,16700.0
2011-01-10 14:45:00,67.92,67.95,67.9,67.91,39500.0,41.4898,41.5081,41.4776,41.4837,39500.0
2011-01-10 14:50:00,67.91,67.97,67.91,67.97,73100.0,41.4837,41.5204,41.4837,41.5204,73100.0
2011-01-10 14:55:00,67.97,68.03,67.97,68.0,103400.0,41.5204,41.557,41.5204,41.5387,103400.0
2011-01-10 15:00:00,68.0,68.0,67.91,67.92,87000.0,41.5387,41.5387,41.4837,41.4898,87000.0
2011-01-10 15:05:00,67.93,68.05,67.93,68.02,180300.0,41.4959,41.5692,41.4959,41.5509,180300.0
2011-01-10 15:10:00,68.02,68.05,68.01,68.03,194500.0,41.5509,41.5692,41.5448,41.557,194500.0
2011-01-10 15:15:00,68.02,68.05,68.01,68.03,99700.0,41.5509,41.5692,41.5448,41.557,99700.0
2011-01-10 15:20:00,68.03,68.09,68.01,68.09,176200.0,41.557,41.5937,41.5448,41.5937,176200.0
2011-01-10 15:25:00,68.08,68.13,68.07,68.11,165800.0,41.5876,41.6181,41.5814,41.6059,165800.0
2011-01-10 15:30:00,68.11,68.11,68.09,68.11,59500.0,41.6059,41.6059,41.5937,41.6059,59500.0
2011-01-10 15:35:00,68.11,68.14,68.11,68.11,72400.0,41.6059,41.6242,41.6059,41.6059,72400.0
2011-01-10 15:40:00,68.11,68.14,67.75,68.08,226400.0,41.6059,41.6242,41.386,41.5876,226400.0
2011-01-10 15:45:00,68.08,68.09,68.05,68.09,113100.0,41.5876,41.5937,41.5692,41.5937,113100.0
2011-01-10 15:50:00,68.09,68.13,68.07,68.12,177000.0,41.5937,41.6181,41.5814,41.612,177000.0
2011-01-10 15:55:00,68.11,68.14,68.01,68.01,560500.0,41.6059,41.6242,41.5448,41.5448,560500.0
2011-01-11 09:30:00,68.5,68.53,68.36,68.52,312400.0,41.8441,41.8624,41.7586,41.8563,312400.0
2011-01-11 09:35:00,68.52,68.63,68.48,68.62,240400.0,41.8563,41.9235,41.8319,41.9174,240400.0
2011-01-11 09:40:00,68.62,68.73,68.57,68.7,267800.0,41.9174,41.9846,41.8869,41.9663,267800.0
2011-01-11 09:45:00,68.7,68.71,68.61,68.64,121900.0,41.9663,41.9724,41.9113,41.9296,121900.0
2011-01-11 09:50:00,68.64,68.73,68.63,68.7,103300.0,41.9296,41.9846,41.9235,41.9663,103300.0
2011-01-11 09:55:00,68.7,68.72,68.62,68.66,114300.0,41.9663,41.9785,41.9174,41.9419,114300.0
2011-01-11 10:00:00,68.66,68.74,68.6,68.7,255500.0,41.9419,41.9907,41.9052,41.9663,255500.0
2011-01-11 10:05:00,68.7,68.8,68.67,68.8,184900.0,41.9663,42.0274,41.948,42.0274,184900.0
2011-01-11 10:10:00,68.79,68.83,68.71,68.74,158000.0,42.0213,42.0457,41.9724,41.9907,158000.0
2011-01-11 10:15:00,68.74,68.76,68.67,68.74,122100.0,41.9907,42.0029,41.948,41.9907,122100.0
2011-01-11 10:20:00,68.74,68.77,68.7,68.74,123400.0,41.9907,42.0091,41.9663,41.9907,123400.0
2011-01-11 10:25:00,68.74,68.83,68.7,68.82,102500.0,41.9907,42.0457,41.9663,42.0396,102500.0
2011-01-11 10:30:00,68.82,68.85,68.75,68.78,175500.0,42.0396,42.0579,41.9968,42.0152,175500.0
2011-01-11 10:35:00,68.78,68.85,68.75,68.85,145000.0,42.0152,42.0579,41.9968,42.0579,145000.0
2011-01-11 10:40:00,68.84,68.87,68.81,68.83,41600.0,42.0518,42.0701,42.0335,42.0457,41600.0
2011-01-11 10:45:00,68.84,68.87,68.83,68.86,126100.0,42.0518,42.0701,42.0457,42.064,126100.0
2011-01-11 10:50:00,68.86,68.92,68.84,68.91,143900.0,42.064,42.1007,42.0518,42.0946,143900.0
2011-01-11 10:55:00,68.92,68.95,68.81,68.94,250600.0,42.1007,42.119,42.0335,42.1129,250600.0
2011-01-11 11:00:00,68.94,69.04,68.94,69.01,349300.0,42.1129,42.174,42.1129,42.1557,349300.0
2011-01-11 11:05:00,69.01,69.1,69.01,69.07,153000.0,42.1557,42.2106,42.1557,42.1923,153000.0
2011-01-11 11:10:00,69.07,69.13,69.03,69.1,96300.0,42.1923,42.229,42.1679,42.2106,96300.0
2011-01-11 11:15:00,69.11,69.13,69.05,69.07,69000.0,42.2167,42.229,42.1801,42.1923,69000.0
2011-01-11 11:20:00,69.07,69.09,69.05,69.07,39600.0,42.1923,42.2045,42.1801,42.1923,39600.0
2011-01-11 11:25:00,69.08,69.14,69.04,69.13,179200.0,42.1984,42.2351,42.174,42.229,179200.0
2011-01-11 11:30:00,69.14,69.2,69.14,69.16,242000.0,42.2351,42.2717,42.2351,42.2473,242000.0
2011-01-11 11:35:00,69.16,69.18,69.08,69.1,190500.0,42.2473,42.2595,42.1984,42.2106,190500.0
2011-01-11 11:40:00,69.1,69.17,69.09,69.12,58700.0,42.2106,42.2534,42.2045,42.2229,58700.0
2011-01-11 11:45:00,69.12,69.17,69.12,69.13,68000.0,42.2229,42.2534,42.2229,42.229,68000.0
2011-01-11 11:50:00,69.13,69.17,69.12,69.14,38400.0,42.229,42.2534,42.2229,42.2351,38400.0
2011-01-11 11:55:00,69.14,69.19,69.14,69.16,57800.0,42.2351,42.2656,42.2351,42.2473,57800.0
2011-01-11 12:00:00,69.15,69.15,69.09,69.1,35400.0,42.2412,42.2412,42.2045,42.2106,35400.0
2011-01-11 12:05:00,69.1,69.11,69.07,69.08,75300.0,42.2106,42.2167,42.1923,42.1984,75300.0
2011-01-11 12:10:00,69.08,69.12,69.08,69.11,38900.0,42.1984,42.2229,42.1984,42.2167,38900.0
2011-01-11 12:15:00,69.1,69.11,69.08,69.11,49200.0,42.2106,42.2167,42.1984,42.2167,49200.0
2011-01-11 12:20:00,69.11,69.12,69.08,69.1,57700.0,42.2167,42.2229,42.1984,42.2106,57700.0
2011-01-11 12:25:00,69.09,69.11,69.08,69.1,25500.0,42.2045,42.2167,42.1984,42.2106,25500.0
2011-01-11 12:30:00,69.1,69.12,69.08,69.12,53700.0,42.2106,42.2229,42.1984,42.2229,53700.0
2011-01-11 12:35:00,69.13,69.13,69.09,69.12,52600.0,42.229,42.229,42.2045,42.2229,52600.0
2011-01-11 12:40:00,69.12,69.12,69.05,69.06,27200.0,42.2229,42.2229,42.1801,42.1862,27200.0
2011-01-11 12:45:00,69.06,69.09,69.05,69.08,43100.0,42.1862,42.2045,42.1801,42.1984,43100.0
2011-01-11 12:50:00,69.07,69.11,69.07,69.11,21600.0,42.1923,42.2167,42.1923,42.2167,21600.0
2011-01-11 12:55:00,69.11,69.18,69.11,69.17,185600.0,42.2167,42.2595,42.2167,42.2534,185600.0
2011-01-11 13:00:00,69.17,69.22,69.15,69.21,117200.0,42.2534,42.2839,42.2412,42.2778,117200.0
2011-01-11 13:05:00,69.21,69.21,69.04,69.07,144900.0,42.2778,42.2778,42.174,42.1923,144900.0
2011-01-11 13:10:00,69.07,69.07,68.86,68.94,313500.0,42.1923,42.1923,42.064,42.1129,313500.0
2011-01-11 13:15:00,68.94,69.01,68.92,69.01,107700.0,42.1129,42.1557,42.1007,42.1557,107700.0
2011-01-11 13:20:00,69.0,69.04,68.98,69.03,87900.0,42.1495,42.174,42.1373,42.1679,87900.0
2011-01-11 13:25:00,69.04,69.11,69.04,69.11,132800.0,42.174,42.2167,42.174,42.2167,132800.0
2011-01-11 13:30:00,69.11,69.12,69.06,69.11,47500.0,42.2167,42.2229,42.1862,42.2167,47500.0
2011-01-11 13:35:00,69.1,69.16,69.1,69.1,45600.0,42.2106,42.2473,42.2106,42.2106,45600.0
2011-01-11 13:40:00,69.1,69.12,69.06,69.09,43200.0,42.2106,42.2229,42.1862,42.2045,43200.0
2011-01-11 13:45:00,69.08,69.12,69.05,69.05,70700.0,42.1984,42.2229,42.1801,42.1801,70700.0
2011-01-11 13:50:00,69.05,69.07,69.0,69.03,129200.0,42.1801,42.1923,42.1495,42.1679,129200.0
2011-01-11 13:55:00,69.03,69.05,68.88,68.9,121600.0,42.1679,42.1801,42.0762,42.0885,121600.0
2011-01-11 14:00:00,68.9,68.91,68.81,68.86,159700.0,42.0885,42.0946,42.0335,42.064,159700.0
2011-01-11 14:05:00,68.87,68.87,68.77,68.87,154400.0,42.0701,42.0701,42.0091,42.0701,154400.0
2011-01-11 14:10:00,68.88,68.89,68.86,68.89,50200.0,42.0762,42.0824,42.064,42.0824,50200.0
2011-01-11 14:15:00,68.89,68.9,68.85,68.87,278700.0,42.0824,42.0885,42.0579,42.0701,278700.0
2011-01-11 14:20:00,68.87,68.89,68.85,68.86,65200.0,42.0701,42.0824,42.0579,42.064,65200.0
2011-01-11 14:25:00,68.86,68.94,68.84,68.93,400900.0,42.064,42.1129,42.0518,42.1068,400900.0
2011-01-11 14:30:00,68.93,68.94,68.9,68.92,64900.0,42.1068,42.1129,42.0885,42.1007,64900.0
2011-01-11 14:35:00,68.93,68.94,68.9,68.93,50100.0,42.1068,42.1129,42.0885,42.1068,50100.0
2011-01-11 14:40:00,68.92,68.96,68.91,68.95,56300.0,42.1007,42.1251,42.0946,42.119,56300.0
2011-01-11 14:45:00,68.94,68.96,68.91,68.93,55000.0,42.1129,42.1251,42.0946,42.1068,55000.0
2011-01-11 14:50:00,68.94,68.97,68.88,68.88,118100.0,42.1129,42.1312,42.0762,42.0762,118100.0
2011-01-11 14:55:00,68.87,68.97,68.86,68.94,235600.0,42.0701,42.1312,42.064,42.1129,235600.0
2011-01-11 15:00:00,68.95,68.98,68.92,68.98,68100.0,42.119,42.1373,42.1007,42.1373,68100.0
2011-01-11 15:05:00,68.98,69.07,68.98,69.07,95700.0,42.1373,42.1923,42.1373,42.1923,95700.0
2011-01-11 15:10:00,69.06,69.06,69.0,69.0,118300.0,42.1862,42.1862,42.1495,42.1495,118300.0
2011-01-11 15:15:00,69.01,69.03,68.99,69.03,61400.0,42.1557,42.1679,42.1434,42.1679,61400.0
2011-01-11 15:20:00,69.04,69.04,68.97,68.99,97100.0,42.174,42.174,42.1312,42.1434,97100.0
2011-01-11 15:25:00,68.98,69.01,68.97,68.98,151300.0,42.1373,42.1557,42.1312,42.1373,151300.0
2011-01-11 15:30:00,68.97,68.98,68.92,68.94,110400.0,42.1312,42.1373,42.1007,42.1129,110400.0
2011-01-11 15:35:00,68.93,68.98,68.92,68.95,205600.0,42.1068,42.1373,42.1007,42.119,205600.0
2011-01-11 15:40:00,68.95,69.03,68.94,69.03,149900.0,42.119,42.1679,42.1129,42.1679,149900.0
2011-01-11 15:45:00,69.04,69.16,69.03,69.15,303300.0,42.174,42.2473,42.1679,42.2412,303300.0
2011-01-11 15:50:00,69.15,69.21,69.13,69.14,360900.0,42.2412,42.2778,42.229,42.2351,360900.0
2011-01-11 15:55:00,69.14,69.21,69.14,69.17,762700.0,42.2351,42.2778,42.2351,42.2534,762700.0
2011-01-12 09:30:00,69.75,69.76,69.61,69.67,478500.0,42.6077,42.6138,42.5222,42.5588,478500.0
2011-01-12 09:35:00,69.66,69.74,69.6,69.63,164600.0,42.5527,42.6016,42.5161,42.5344,164600.0
2011-01-12 09:40:00,69.63,69.63,69.49,69.55,161500.0,42.5344,42.5344,42.4489,42.4855,161500.0
2011-01-12 09:45:00,69.54,69.55,69.43,69.47,159800.0,42.4794,42.4855,42.4122,42.4367,159800.0
2011-01-12 09:50:00,69.48,69.62,69.47,69.6,95100.0,42.4428,42.5283,42.4367,42.5161,95100.0
2011-01-12 09:55:00,69.59,69.6,69.53,69.55,78900.0,42.51,42.5161,42.4733,42.4855,78900.0
2011-01-12 10:00:00,69.55,69.6,69.51,69.55,62900.0,42.4855,42.5161,42.4611,42.4855,62900.0
2011-01-12 10:05:00,69.55,69.56,69.5,69.54,113500.0,42.4855,42.4916,42.455,42.4794,113500.0
2011-01-12 10:10:00,69.53,69.64,69.53,69.63,87700.0,42.4733,42.5405,42.4733,42.5344,87700.0
2011-01-12 10:15:00,69.63,69.66,69.6,69.61,121100.0,42.5344,42.5527,42.5161,42.5222,121100.0
2011-01-12 10:20:00,69.61,69.65,69.58,69.61,144300.0,42.5222,42.5466,42.5038,42.5222,144300.0
2011-01-12 10:25:00,69.61,69.64,69.59,69.63,93300.0,42.5222,42.5405,42.51,42.5344,93300.0
2011-01-12 10:30:00,69.63,69.65,69.52,69.54,160900.0,42.5344,42.5466,42.4672,42.4794,160900.0
2011-01-12 10:35:00,69.55,69.6,69.52,69.56,55000.0,42.4855,42.5161,42.4672,42.4916,55000.0
2011-01-12 10:40:00,69.56,69.67,69.53,69.66,170800.0,42.4916,42.5588,42.4733,42.5527,170800.0
2011-01-12 10:45:00,69.67,69.72,69.67,69.7,129300.0,42.5588,42.5894,42.5588,42.5772,129300.0
2011-01-12 10:50:00,69.71,69.8,69.68,69.78,262500.0,42.5833,42.6382,42.5649,42.626,262500.0
2011-01-12 10:55:00,69.78,69.86,69.78,69.84,135200.0,42.626,42.6749,42.626,42.6627,135200.0
2011-01-12 11:00:00,69.84,69.87,69.8,69.8,103700.0,42.6627,42.681,42.6382,42.6382,103700.0
2011-01-12 11:05:00,69.8,69.94,69.8,69.93,240600.0,42.6382,42.7238,42.6382,42.7177,240600.0
2011-01-12 11:10:00,69.94,69.99,69.91,69.99,215900.0,42.7238,42.7543,42.7054,42.7543,215900.0
2011-01-12 11:15:00,69.98,69.98,69.92,69.92,125000.0,42.7482,42.7482,42.7115,42.7115,125000.0
2011-01-12 11:20:00,69.92,69.94,69.88,69.92,107400.0,42.7115,42.7238,42.6871,42.7115,107400.0
2011-01-12 11:25:00,69.92,69.93,69.88,69.91,134100.0,42.7115,42.7177,42.6871,42.7054,134100.0
2011-01-12 11:30:00,69.91,69.94,69.89,69.94,105100.0,42.7054,42.7238,42.6932,42.7238,105100.0
2011-01-12 11:35:00,69.94,69.97,69.9,69.9,71800.0,42.7238,42.7421,42.6993,42.6993,71800.0
2011-01-12 11:40:00,69.9,69.95,69.9,69.95,67600.0,42.6993,42.7299,42.6993,42.7299,67600.0
2011-01-12 11:45:00,69.95,70.0,69.95,69.97,51900.0,42.7299,42.7604,42.7299,42.7421,51900.0
2011-01-12 11:50:00,69.96,69.98,69.96,69.96,14100.0,42.736,42.7482,42.736,42.736,14100.0
2011-01-12 11:55:00,69.97,70.0,69.94,69.94,61600.0,42.7421,42.7604,42.7238,42.7238,61600.0
2011-01-12 12:00:00,69.94,69.98,69.93,69.98,49000.0,42.7238,42.7482,42.7177,42.7482,49000.0
2011-01-12 12:05:00,69.97,70.03,69.97,70.01,156600.0,42.7421,42.7787,42.7421,42.7665,156600.0
2011-01-12 12:10:00,70.01,70.05,70.0,70.05,42000.0,42.7665,42.791,42.7604,42.791,42000.0
2011-01-12 12:15:00,70.05,70.08,70.01,70.05,113900.0,42.791,42.8093,42.7665,42.791,113900.0
2011-01-12 12:20:00,70.05,70.11,70.04,70.11,179400.0,42.791,42.8276,42.7848,42.8276,179400.0
2011-01-12 12:25:00,70.11,70.12,70.08,70.12,85100.0,42.8276,42.8337,42.8093,42.8337,85100.0
2011-01-12 12:30:00,70.12,70.13,70.0,70.03,127600.0,42.8337,42.8398,42.7604,42.7787,127600.0
2011-01-12 12:35:00,70.04,70.11,70.03,70.06,294600.0,42.7848,42.8276,42.7787,42.7971,294600.0
2011-01-12 12:40:00,70.07,70.08,70.03,70.03,36100.0,42.8032,42.8093,42.7787,42.7787,36100.0
2011-01-12 12:45:00,70.02,70.06,70.02,70.06,66100.0,42.7726,42.7971,42.7726,42.7971,66100.0
2011-01-12 12:50:00,70.06,70.09,70.02,70.02,175700.0,42.7971,42.8154,42.7726,42.7726,175700.0
2011-01-12 12:55:00,70.01,70.02,69.97,69.98,78600.0,42.7665,42.7726,42.7421,42.7482,78600.0
2011-01-12 13:00:00,69.98,70.02,69.96,70.02,53800.0,42.7482,42.7726,42.736,42.7726,53800.0
2011-01-12 13:05:00,70.02,70.04,69.94,69.94,83500.0,42.7726,42.7848,42.7238,42.7238,83500.0
2011-01-12 13:10:00,69.94,69.97,69.91,69.92,279600.0,42.7238,42.7421,42.7054,42.7115,279600.0
2011-01-12 13:15:00,69.92,69.98,69.91,69.98,66300.0,42.7115,42.7482,42.7054,42.7482,66300.0
2011-01-12 13:20:00,69.97,69.99,69.93,69.94,52600.0,42.7421,42.7543,42.7177,42.7238,52600.0
2011-01-12 13:25:00,69.95,69.99,69.93,69.99,20400.0,42.7299,42.7543,42.7177,42.7543,20400.0
2011-01-12 13:30:00,69.99,69.99,69.95,69.96,97300.0,42.7543,42.7543,42.7299,42.736,97300.0
2011-01-12 13:35:00,69.96,69.97,69.95,69.96,64800.0,42.736,42.7421,42.7299,42.736,64800.0
2011-01-12 13:40:00,69.96,69.99,69.96,69.99,51000.0,42.736,42.7543,42.736,42.7543,51000.0
2011-01-12 13:45:00,69.98,69.99,69.94,69.99,68400.0,42.7482,42.7543,42.7238,42.7543,68400.0
2011-01-12 13:50:00,69.99,70.05,69.99,70.04,34200.0,42.7543,42.791,42.7543,42.7848,34200.0
2011-01-12 13:55:00,70.05,70.07,70.04,70.07,19100.0,42.791,42.8032,42.7848,42.8032,19100.0
2011-01-12 14:00:00,70.07,70.08,69.97,70.04,313300.0,42.8032,42.8093,42.7421,42.7848,313300.0
2011-01-12 14:05:00,70.04,70.06,70.01,70.04,212600.0,42.7848,42.7971,42.7665,42.7848,212600.0
2011-01-12 14:10:00,70.04,70.07,70.03,70.03,103800.0,42.7848,42.8032,42.7787,42.7787,103800.0
2011-01-12 14:15:00,70.03,70.06,69.98,69.99,138700.0,42.7787,42.7971,42.7482,42.7543,138700.0
2011-01-12 14:20:00,69.99,70.05,69.98,70.05,46900.0,42.7543,42.791,42.7482,42.791,46900.0
2011-01-12 14:25:00,70.05,70.08,70.04,70.06,55500.0,42.791,42.8093,42.7848,42.7971,55500.0
2011-01-12 14:30:00,70.06,70.06,70.01,70.05,50900.0,42.7971,42.7971,42.7665,42.791,50900.0
2011-01-12 14:35:00,70.05,70.05,69.99,70.0,38700.0,42.791,42.791,42.7543,42.7604,38700.0
2011-01-12 14:40:00,70.0,70.04,69.98,69.98,57500.0,42.7604,42.7848,42.7482,42.7482,57500.0
2011-01-12 14:45:00,69.99,70.0,69.91,69.94,122000.0,42.7543,42.7604,42.7054,42.7238,122000.0
2011-01-12 14:50:00,69.93,69.94,69.89,69.9,52600.0,42.7177,42.7238,42.6932,42.6993,52600.0
2011-01-12 14:55:00,69.9,69.94,69.9,69.91,162100.0,42.6993,42.7238,42.6993,42.7054,162100.0
2011-01-12 15:00:00,69.92,69.92,69.87,69.89,64900.0,42.7115,42.7115,42.681,42.6932,64900.0
2011-01-12 15:05:00,69.89,69.89,69.83,69.84,66200.0,42.6932,42.6932,42.6566,42.6627,66200.0
2011-01-12 15:10:00,69.84,69.85,69.78,69.78,113000.0,42.6627,42.6688,42.626,42.626,113000.0
2011-01-12 15:15:00,69.79,69.83,69.76,69.82,123200.0,42.6321,42.6566,42.6138,42.6505,123200.0
2011-01-12 15:20:00,69.81,69.84,69.8,69.84,65900.0,42.6443,42.6627,42.6382,42.6627,65900.0
2011-01-12 15:25:00,69.85,69.87,69.82,69.85,130700.0,42.6688,42.681,42.6505,42.6688,130700.0
2011-01-12 15:30:00,69.84,69.89,69.84,69.87,237200.0,42.6627,42.6932,42.6627,42.681,237200.0
2011-01-12 15:35:00,69.87,69.89,69.83,69.87,159400.0,42.681,42.6932,42.6566,42.681,159400.0
2011-01-12 15:40:00,69.86,69.9,69.81,69.9,242900.0,42.6749,42.6993,42.6443,42.6993,242900.0
2011-01-12 15:45:00,69.9,69.94,69.89,69.92,350700.0,42.6993,42.7238,42.6932,42.7115,350700.0
2011-01-12 15:50:00,69.92,70.01,69.92,70.01,374900.0,42.7115,42.7665,42.7115,42.7665,374900.0
2011-01-12 15:55:00,70.01,70.04,69.96,70.03,776800.0,42.7665,42.7848,42.736,42.7787,776800.0
2011-01-13 09:30:00,70.2,70.35,70.17,70.29,246500.0,42.8826,42.9742,42.8643,42.9376,246500.0
2011-01-13 09:35:00,70.29,70.29,70.09,70.14,287600.0,42.9376,42.9376,42.8154,42.8459,287600.0
2011-01-13 09:40:00,70.13,70.14,69.91,69.98,322200.0,42.8398,42.8459,42.7054,42.7482,322200.0
2011-01-13 09:45:00,69.98,70.01,69.88,69.99,180600.0,42.7482,42.7665,42.6871,42.7543,180600.0
2011-01-13 09:50:00,70.0,70.09,69.97,70.06,244200.0,42.7604,42.8154,42.7421,42.7971,244200.0
2011-01-13 09:55:00,70.06,70.07,69.93,69.96,83800.0,42.7971,42.8032,42.7177,42.736,83800.0
2011-01-13 10:00:00,69.96,69.97,69.7,69.71,157100.0,42.736,42.7421,42.5772,42.5833,157100.0
2011-01-13 10:05:00,69.7,69.77,69.64,69.7,186000.0,42.5772,42.6199,42.5405,42.5772,186000.0
2011-01-13 10:10:00,69.7,69.75,69.64,69.73,112400.0,42.5772,42.6077,42.5405,42.5955,112400.0
2011-01-13 10:15:00,69.73,69.74,69.66,69.71,106900.0,42.5955,42.6016,42.5527,42.5833,106900.0
2011-01-13 10:20:00,69.71,69.74,69.65,69.69,81200.0,42.5833,42.6016,42.5466,42.571,81200.0
2011-01-13 10:25:00,69.69,69.76,69.68,69.72,53700.0,42.571,42.6138,42.5649,42.5894,53700.0
2011-01-13 10:30:00,69.71,69.77,69.7,69.72,76600.0,42.5833,42.6199,42.5772,42.5894,76600.0
2011-01-13 10:35:00,69.72,69.83,69.72,69.82,61300.0,42.5894,42.6566,42.5894,42.6505,61300.0
2011-01-13 10:40:00,69.82,69.86,69.81,69.85,94900.0,42.6505,42.6749,42.6443,42.6688,94900.0
2011-01-13 10:45:00,69.85,69.87,69.81,69.85,62300.0,42.6688,42.681,42.6443,42.6688,62300.0
2011-01-13 10:50:00,69.86,69.88,69.82,69.88,99700.0,42.6749,42.6871,42.6505,42.6871,99700.0
2011-01-13 10:55:00,69.88,69.95,69.85,69.94,229200.0,42.6871,42.7299,42.6688,42.7238,229200.0
2011-01-13 11:00:00,69.94,69.94,69.89,69.9,80700.0,42.7238,42.7238,42.6932,42.6993,80700.0
2011-01-13 11:05:00,69.91,69.99,69.89,69.97,91600.0,42.7054,42.7543,42.6932,42.7421,91600.0
2011-01-13 11:10:00,69.97,70.07,69.97,70.03,165100.0,42.7421,42.8032,42.7421,42.7787,165100.0
2011-01-13 11:15:00,70.04,70.07,70.03,70.04,85700.0,42.7848,42.8032,42.7787,42.7848,85700.0
2011-01-13 11:20:00,70.04,70.06,70.01,70.04,397900.0,42.7848,42.7971,42.7665,42.7848,397900.0
2011-01-13 11:25:00,70.03,70.04,69.99,70.01,43000.0,42.7787,42.7848,42.7543,42.7665,43000.0
2011-01-13 11:30:00,70.02,70.14,70.02,70.11,361900.0,42.7726,42.8459,42.7726,42.8276,361900.0
2011-01-13 11:35:00,70.11,70.13,70.04,70.04,216200.0,42.8276,42.8398,42.7848,42.7848,216200.0
2011-01-13 11:40:00,70.04,70.06,70.0,70.05,75700.0,42.7848,42.7971,42.7604,42.791,75700.0
2011-01-13 11:45:00,70.05,70.07,70.0,70.03,64200.0,42.791,42.8032,42.7604,42.7787,64200.0
2011-01-13 11:50:00,70.03,70.05,70.01,70.05,140200.0,42.7787,42.791,42.7665,42.791,140200.0
2011-01-13 11:55:00,70.05,70.1,70.04,70.06,60700.0,42.791,42.8215,42.7848,42.7971,60700.0
2011-01-13 12:00:00,70.06,70.07,70.04,70.06,18200.0,42.7971,42.8032,42.7848,42.7971,18200.0
2011-01-13 12:05:00,70.07,70.17,70.07,70.15,612900.0,42.8032,42.8643,42.8032,42.852,612900.0
2011-01-13 12:10:00,70.14,70.15,70.11,70.13,114600.0,42.8459,42.852,42.8276,42.8398,114600.0
2011-01-13 12:15:00,70.13,70.2,70.13,70.16,115000.0,42.8398,42.8826,42.8398,42.8581,115000.0
2011-01-13 12:20:00,70.15,70.17,70.1,70.11,55400.0,42.852,42.8643,42.8215,42.8276,55400.0
2011-01-13 12:25:00,70.12,70.14,70.11,70.12,43300.0,42.8337,42.8459,42.8276,42.8337,43300.0
2011-01-13 12:30:00,70.12,70.13,70.06,70.07,50300.0,42.8337,42.8398,42.7971,42.8032,50300.0
2011-01-13 12:35:00,70.07,70.08,70.0,70.06,73900.0,42.8032,42.8093,42.7604,42.7971,73900.0
2011-01-13 12:40:00,70.05,70.11,70.05,70.11,246700.0,42.791,42.8276,42.791,42.8276,246700.0
2011-01-13 12:45:00,70.1,70.12,70.09,70.1,88700.0,42.8215,42.8337,42.8154,42.8215,88700.0
2011-01-13 12:50:00,70.09,70.12,70.05,70.12,185200.0,42.8154,42.8337,42.791,42.8337,185200.0
2011-01-13 12:55:00,70.11,70.14,70.07,70.08,92000.0,42.8276,42.8459,42.8032,42.8093,92000.0
2011-01-13 13:00:00,70.07,70.08,69.98,70.03,143900.0,42.8032,42.8093,42.7482,42.7787,143900.0
2011-01-13 13:05:00,70.03,70.04,69.99,70.04,51700.0,42.7787,42.7848,42.7543,42.7848,51700.0
2011-01-13 13:10:00,70.04,70.1,70.04,70.07,90200.0,42.7848,42.8215,42.7848,42.8032,90200.0
2011-01-13 13:15:00,70.06,70.09,70.05,70.09,41900.0,42.7971,42.8154,42.791,42.8154,41900.0
2011-01-13 13:20:00,70.09,70.09,70.03,70.04,71600.0,42.8154,42.8154,42.7787,42.7848,71600.0
2011-01-13 13:25:00,70.05,70.08,70.01,70.05,45400.0,42.791,42.8093,42.7665,42.791,45400.0
2011-01-13 13:30:00,70.05,70.09,70.04,70.06,39500.0,42.791,42.8154,42.7848,42.7971,39500.0
2011-01-13 13:35:00,70.06,70.07,69.97,70.01,89500.0,42.7971,42.8032,42.7421,42.7665,89500.0
2011-01-13 13:40:00,70.0,70.01,69.93,69.96,189900.0,42.7604,42.7665,42.7177,42.736,189900.0
2011-01-13 13:45:00,69.96,69.98,69.95,69.95,34900.0,42.736,42.7482,42.7299,42.7299,34900.0
2011-01-13 13:50:00,69.96,69.98,69.95,69.96,34700.0,42.736,42.7482,42.7299,42.736,34700.0
2011-01-13 13:55:00,69.95,69.97,69.95,69.97,21100.0,42.7299,42.7421,42.7299,42.7421,21100.0
2011-01-13 14:00:00,69.97,70.0,69.95,69.98,91700.0,42.7421,42.7604,42.7299,42.7482,91700.0
2011-01-13 14:05:00,69.98,69.99,69.95,69.98,37100.0,42.7482,42.7543,42.7299,42.7482,37100.0
2011-01-13 14:10:00,69.98,69.98,69.79,69.81,207600.0,42.7482,42.7482,42.6321,42.6443,207600.0
2011-01-13 14:15:00,69.81,69.9,69.81,69.89,149100.0,42.6443,42.6993,42.6443,42.6932,149100.0
2011-01-13 14:20:00,69.89,69.92,69.88,69.89,81500.0,42.6932,42.7115,42.6871,42.6932,81500.0
2011-01-13 14:25:00,69.9,69.93,69.9,69.91,50000.0,42.6993,42.7177,42.6993,42.7054,50000.0
2011-01-13 14:30:00,69.91,69.94,69.89,69.9,51200.0,42.7054,42.7238,42.6932,42.6993,51200.0
2011-01-13 14:35:00,69.89,69.93,69.89,69.92,39200.0,42.6932,42.7177,42.6932,42.7115,39200.0
2011-01-13 14:40:00,69.91,69.94,69.84,69.85,126500.0,42.7054,42.7238,42.6627,42.6688,126500.0
2011-01-13 14:45:00,69.84,69.85,69.82,69.83,83700.0,42.6627,42.6688,42.6505,42.6566,83700.0
2011-01-13 14:50:00,69.83,69.87,69.76,69.82,134800.0,42.6566,42.681,42.6138,42.6505,134800.0
2011-01-13 14:55:00,69.82,69.85,69.79,69.8,115200.0,42.6505,42.6688,42.6321,42.6382,115200.0
2011-01-13 15:00:00,69.79,69.86,69.79,69.86,100900.0,42.6321,42.6749,42.6321,42.6749,100900.0
2011-01-13 15:05:00,69.86,69.91,69.85,69.91,147300.0,42.6749,42.7054,42.6688,42.7054,147300.0
2011-01-13 15:10:00,69.9,69.91,69.87,69.87,227100.0,42.6993,42.7054,42.681,42.681,227100.0
2011-01-13 15:15:00,69.87,69.87,69.82,69.84,104800.0,42.681,42.681,42.6505,42.6627,104800.0
2011-01-13 15:20:00,69.84,69.85,69.81,69.82,76600.0,42.6627,42.6688,42.6443,42.6505,76600.0
2011-01-13 15:25:00,69.83,69.85,69.76,69.8,196200.0,42.6566,42.6688,42.6138,42.6382,196200.0
2011-01-13 15:30:00,69.8,69.8,69.69,69.7,341800.0,42.6382,42.6382,42.571,42.5772,341800.0
2011-01-13 15:35:00,69.7,69.76,69.7,69.73,158300.0,42.5772,42.6138,42.5772,42.5955,158300.0
2011-01-13 15:40:00,69.72,69.74,69.67,69.74,332500.0,42.5894,42.6016,42.5588,42.6016,332500.0
2011-01-13 15:45:00,69.74,69.84,69.74,69.79,261200.0,42.6016,42.6627,42.6016,42.6321,261200.0
2011-01-13 15:50:00,69.8,69.85,69.78,69.84,178600.0,42.6382,42.6688,42.626,42.6627,178600.0
2011-01-13 15:55:00,69.83,69.91,69.83,69.91,638400.0,42.6566,42.7054,42.6566,42.7054,638400.0
2011-01-14 09:30:00,69.8,69.81,69.6,69.61,588700.0,42.6382,42.6443,42.5161,42.5222,588700.0
2011-01-14 09:35:00,69.6,69.75,69.59,69.61,234200.0,42.5161,42.6077,42.51,42.5222,234200.0
2011-01-14 09:40:00,69.61,69.72,69.52,69.52,329400.0,42.5222,42.5894,42.4672,42.4672,329400.0
2011-01-14 09:45:00,69.52,69.65,69.51,69.55,202400.0,42.4672,42.5466,42.4611,42.4855,202400.0
2011-01-14 09:50:00,69.55,69.62,69.55,69.55,167500.0,42.4855,42.5283,42.4855,42.4855,167500.0
2011-01-14 09:55:00,69.55,69.66,69.48,69.6,264100.0,42.4855,42.5527,42.4428,42.5161,264100.0
2011-01-14 10:00:00,69.59,69.71,69.58,69.6,180000.0,42.51,42.5833,42.5038,42.5161,180000.0
2011-01-14 10:05:00,69.59,69.68,69.52,69.62,208500.0,42.51,42.5649,42.4672,42.5283,208500.0
2011-01-14 10:10:00,69.63,69.69,69.57,69.67,327200.0,42.5344,42.571,42.4977,42.5588,327200.0
2011-01-14 10:15:00,69.66,69.66,69.56,69.58,193100.0,42.5527,42.5527,42.4916,42.5038,193100.0
2011-01-14 10:20:00,69.58,69.65,69.56,69.63,80400.0,42.5038,42.5466,42.4916,42.5344,80400.0
2011-01-14 10:25:00,69.62,69.64,69.5,69.52,185500.0,42.5283,42.5405,42.455,42.4672,185500.0
2011-01-14 10:30:00,69.52,69.67,69.5,69.65,189900.0,42.4672,42.5588,42.455,42.5466,189900.0
2011-01-14 10:35:00,69.65,69.67,69.6,69.66,42500.0,42.5466,42.5588,42.5161,42.5527,42500.0
2011-01-14 10:40:00,69.66,69.77,69.62,69.77,173600.0,42.5527,42.6199,42.5283,42.6199,173600.0
2011-01-14 10:45:00,69.77,69.88,69.76,69.88,196900.0,42.6199,42.6871,42.6138,42.6871,196900.0
2011-01-14 10:50:00,69.88,69.9,69.82,69.82,139200.0,42.6871,42.6993,42.6505,42.6505,139200.0
2011-01-14 10:55:00,69.81,69.84,69.76,69.81,150900.0,42.6443,42.6627,42.6138,42.6443,150900.0
2011-01-14 11:00:00,69.8,69.9,69.77,69.9,85300.0,42.6382,42.6993,42.6199,42.6993,85300.0
2011-01-14 11:05:00,69.9,69.94,69.88,69.94,95400.0,42.6993,42.7238,42.6871,42.7238,95400.0
2011-01-14 11:10:00,69.94,69.98,69.87,69.9,104400.0,42.7238,42.7482,42.681,42.6993,104400.0
2011-01-14 11:15:00,69.91,69.92,69.8,69.83,110700.0,42.7054,42.7115,42.6382,42.6566,110700.0
2011-01-14 11:20:00,69.83,69.86,69.78,69.79,114200.0,42.6566,42.6749,42.626,42.6321,114200.0
2011-01-14 11:25:00,69.8,69.88,69.8,69.88,98900.0,42.6382,42.6871,42.6382,42.6871,98900.0
2011-01-14 11:30:00,69.89,69.91,69.83,69.84,70600.0,42.6932,42.7054,42.6566,42.6627,70600.0
2011-01-14 11:35:00,69.83,69.83,69.76,69.79,100500.0,42.6566,42.6566,42.6138,42.6321,100500.0
2011-01-14 11:40:00,69.8,69.85,69.8,69.84,65900.0,42.6382,42.6688,42.6382,42.6627,65900.0
2011-01-14 11:45:00,69.83,69.89,69.83,69.88,249300.0,42.6566,42.6932,42.6566,42.6871,249300.0
2011-01-14 11:50:00,69.88,69.88,69.84,69.88,151600.0,42.6871,42.6871,42.6627,42.6871,151600.0
2011-01-14 11:55:00,69.88,69.9,69.85,69.88,59800.0,42.6871,42.6993,42.6688,42.6871,59800.0
2011-01-14 12:00:00,69.88,69.9,69.85,69.9,58500.0,42.6871,42.6993,42.6688,42.6993,58500.0
2011-01-14 12:05:00,69.9,69.9,69.87,69.89,47200.0,42.6993,42.6993,42.681,42.6932,47200.0
2011-01-14 12:10:00,69.89,69.98,69.88,69.96,132000.0,42.6932,42.7482,42.6871,42.736,132000.0
2011-01-14 12:15:00,69.97,70.0,69.96,69.99,84600.0,42.7421,42.7604,42.736,42.7543,84600.0
2011-01-14 12:20:00,69.99,70.0,69.96,69.98,49000.0,42.7543,42.7604,42.736,42.7482,49000.0
2011-01-14 12:25:00,69.99,70.0,69.94,69.97,103100.0,42.7543,42.7604,42.7238,42.7421,103100.0
2011-01-14 12:30:00,69.97,70.09,69.97,70.06,138500.0,42.7421,42.8154,42.7421,42.7971,138500.0
2011-01-14 12:35:00,70.07,70.11,70.06,70.08,70100.0,42.8032,42.8276,42.7971,42.8093,70100.0
2011-01-14 12:40:00,70.09,70.1,70.06,70.1,44500.0,42.8154,42.8215,42.7971,42.8215,44500.0
2011-01-14 12:45:00,70.1,70.1,70.04,70.06,82700.0,42.8215,42.8215,42.7848,42.7971,82700.0
2011-01-14 12:50:00,70.07,70.1,70.04,70.1,44000.0,42.8032,42.8215,42.7848,42.8215,44000.0
2011-01-14 12:55:00,70.09,70.09,70.02,70.06,55600.0,42.8154,42.8154,42.7726,42.7971,55600.0
2011-01-14 13:00:00,70.06,70.1,70.05,70.1,60700.0,42.7971,42.8215,42.791,42.8215,60700.0
2011-01-14 13:05:00,70.1,70.13,70.09,70.1,77400.0,42.8215,42.8398,42.8154,42.8215,77400.0
2011-01-14 13:10:00,70.1,70.1,70.05,70.08,121100.0,42.8215,42.8215,42.791,42.8093,121100.0
2011-01-14 13:15:00,70.08,70.1,70.05,70.05,87100.0,42.8093,42.8215,42.791,42.791,87100.0
2011-01-14 13:20:00,70.05,70.11,70.05,70.1,131400.0,42.791,42.8276,42.791,42.8215,131400.0
2011-01-14 13:25:00,70.1,70.13,70.08,70.09,100100.0,42.8215,42.8398,42.8093,42.8154,100100.0
2011-01-14 13:30:00,70.1,70.12,70.08,70.11,37900.0,42.8215,42.8337,42.8093,42.8276,37900.0
2011-01-14 13:35:00,70.11,70.15,70.11,70.14,32200.0,42.8276,42.852,42.8276,42.8459,32200.0
2011-01-14 13:40:00,70.14,70.15,70.13,70.14,80800.0,42.8459,42.852,42.8398,42.8459,80800.0
2011-01-14 13:45:00,70.15,70.15,70.12,70.15,25800.0,42.852,42.852,42.8337,42.852,25800.0
2011-01-14 13:50:00,70.15,70.24,70.15,70.23,106800.0,42.852,42.907,42.852,42.9009,106800.0
2011-01-14 13:55:00,70.24,70.33,70.23,70.3,225300.0,42.907,42.962,42.9009,42.9437,225300.0
2011-01-14 14:00:00,70.3,70.34,70.29,70.32,41100.0,42.9437,42.9681,42.9376,42.9559,41100.0
2011-01-14 14:05:00,70.31,70.41,70.31,70.37,131100.0,42.9498,43.0109,42.9498,42.9864,131100.0
2011-01-14 14:10:00,70.37,70.39,70.35,70.36,43600.0,42.9864,42.9986,42.9742,42.9803,43600.0
2011-01-14 14:15:00,70.36,70.36,70.33,70.35,35200.0,42.9803,42.9803,42.962,42.9742,35200.0
2011-01-14 14:20:00,70.35,70.39,70.34,70.38,76600.0,42.9742,42.9986,42.9681,42.9925,76600.0
2011-01-14 14:25:00,70.39,70.44,70.38,70.43,106800.0,42.9986,43.0292,42.9925,43.0231,106800.0
2011-01-14 14:30:00,70.44,70.45,70.42,70.44,81800.0,43.0292,43.0353,43.017,43.0292,81800.0
2011-01-14 14:35:00,70.44,70.45,70.34,70.35,153600.0,43.0292,43.0353,42.9681,42.9742,153600.0
2011-01-14 14:40:00,70.35,70.45,70.35,70.41,147900.0,42.9742,43.0353,42.9742,43.0109,147900.0
2011-01-14 14:45:00,70.41,70.45,70.4,70.44,95100.0,43.0109,43.0353,43.0048,43.0292,95100.0
2011-01-14 14:50:00,70.44,70.47,70.44,70.46,106700.0,43.0292,43.0475,43.0292,43.0414,106700.0
2011-01-14 14:55:00,70.47,70.48,70.42,70.46,228400.0,43.0475,43.0536,43.017,43.0414,228400.0
2011-01-14 15:00:00,70.46,70.51,70.45,70.48,248900.0,43.0414,43.072,43.0353,43.0536,248900.0
2011-01-14 15:05:00,70.47,70.49,70.42,70.42,82800.0,43.0475,43.0597,43.017,43.017,82800.0
2011-01-14 15:10:00,70.43,70.45,70.39,70.44,112600.0,43.0231,43.0353,42.9986,43.0292,112600.0
2011-01-14 15:15:00,70.44,70.49,70.43,70.49,105900.0,43.0292,43.0597,43.0231,43.0597,105900.0
2011-01-14 15:20:00,70.49,70.54,70.48,70.51,139600.0,43.0597,43.0903,43.0536,43.072,139600.0
2011-01-14 15:25:00,70.51,70.53,70.43,70.47,224900.0,43.072,43.0842,43.0231,43.0475,224900.0
2011-01-14 15:30:00,70.48,70.5,70.44,70.45,250300.0,43.0536,43.0658,43.0292,43.0353,250300.0
2011-01-14 15:35:00,70.46,70.49,70.43,70.47,225500.0,43.0414,43.0597,43.0231,43.0475,225500.0
2011-01-14 15:40:00,70.47,70.54,70.47,70.54,309200.0,43.0475,43.0903,43.0475,43.0903,309200.0
2011-01-14 15:45:00,70.54,70.67,70.54,70.64,738400.0,43.0903,43.1697,43.0903,43.1514,738400.0
2011-01-14 15:50:00,70.64,70.65,70.54,70.56,667500.0,43.1514,43.1575,43.0903,43.1025,667500.0
2011-01-14 15:55:00,70.57,70.67,70.53,70.64,1441200.0,43.1086,43.1697,43.0842,43.1514,1441200.0
2011-01-18 09:30:00,70.59,70.7,70.53,70.54,452300.0,43.1208,43.188,43.0842,43.0903,452300.0
2011-01-18 09:35:00,70.55,70.74,70.53,70.71,279100.0,43.0964,43.2125,43.0842,43.1941,279100.0
2011-01-18 09:40:00,70.7,70.75,70.65,70.73,409800.0,43.188,43.2186,43.1575,43.2063,409800.0
2011-01-18 09:45:00,70.73,70.74,70.59,70.6,475000.0,43.2063,43.2125,43.1208,43.1269,475000.0
2011-01-18 09:50:00,70.58,70.58,70.38,70.39,558900.0,43.1147,43.1147,42.9925,42.9986,558900.0
2011-01-18 09:55:00,70.38,70.51,70.38,70.47,468900.0,42.9925,43.072,42.9925,43.0475,468900.0
2011-01-18 10:00:00,70.47,70.59,70.41,70.56,470700.0,43.0475,43.1208,43.0109,43.1025,470700.0
2011-01-18 10:05:00,70.56,70.66,70.55,70.64,169500.0,43.1025,43.1636,43.0964,43.1514,169500.0
2011-01-18 10:10:00,70.65,70.81,70.65,70.79,140400.0,43.1575,43.2552,43.1575,43.243,140400.0
2011-01-18 10:15:00,70.79,70.88,70.75,70.87,159400.0,43.243,43.298,43.2186,43.2919,159400.0
2011-01-18 10:20:00,70.88,70.96,70.88,70.89,280000.0,43.298,43.3468,43.298,43.3041,280000.0
2011-01-18 10:25:00,70.88,70.91,70.86,70.88,97400.0,43.298,43.3163,43.2858,43.298,97400.0
2011-01-18 10:30:00,70.88,70.89,70.69,70.77,191500.0,43.298,43.3041,43.1819,43.2308,191500.0
2011-01-18 10:35:00,70.76,70.84,70.73,70.84,83400.0,43.2247,43.2735,43.2063,43.2735,83400.0
2011-01-18 10:40:00,70.84,70.85,70.79,70.82,67600.0,43.2735,43.2796,43.243,43.2613,67600.0
2011-01-18 10:45:00,70.82,70.82,70.75,70.77,105100.0,43.2613,43.2613,43.2186,43.2308,105100.0
2011-01-18 10:50:00,70.78,70.79,70.72,70.76,139300.0,43.2369,43.243,43.2002,43.2247,139300.0
2011-01-18 10:55:00,70.76,70.8,70.72,70.8,210000.0,43.2247,43.2491,43.2002,43.2491,210000.0
2011-01-18 11:00:00,70.81,70.86,70.8,70.86,70300.0,43.2552,43.2858,43.2491,43.2858,70300.0
2011-01-18 11:05:00,70.86,70.92,70.86,70.92,125500.0,43.2858,43.3224,43.2858,43.3224,125500.0
2011-01-18 11:10:00,70.92,70.93,70.83,70.85,74300.0,43.3224,43.3285,43.2674,43.2796,74300.0
2011-01-18 11:15:00,70.85,70.94,70.84,70.94,101100.0,43.2796,43.3346,43.2735,43.3346,101100.0
2011-01-18 11:20:00,70.94,71.03,70.94,71.01,176100.0,43.3346,43.3896,43.3346,43.3774,176100.0
2011-01-18 11:25:00,71.01,71.01,70.96,70.97,90300.0,43.3774,43.3774,43.3468,43.3529,90300.0
2011-01-18 11:30:00,70.98,70.99,70.9,70.9,96300.0,43.3591,43.3652,43.3102,43.3102,96300.0
2011-01-18 11:35:00,70.89,70.93,70.88,70.9,160400.0,43.3041,43.3285,43.298,43.3102,160400.0
2011-01-18 11:40:00,70.9,70.93,70.87,70.93,115400.0,43.3102,43.3285,43.2919,43.3285,115400.0
2011-01-18 11:45:00,70.93,70.99,70.93,70.95,82900.0,43.3285,43.3652,43.3285,43.3407,82900.0
2011-01-18 11:50:00,70.94,70.96,70.92,70.93,90100.0,43.3346,43.3468,43.3224,43.3285,90100.0
2011-01-18 11:55:00,70.93,70.99,70.92,70.97,54400.0,43.3285,43.3652,43.3224,43.3529,54400.0
2011-01-18 12:00:00,70.98,70.99,70.92,70.94,39600.0,43.3591,43.3652,43.3224,43.3346,39600.0
2011-01-18 12:05:00,70.94,70.96,70.92,70.92,90500.0,43.3346,43.3468,43.3224,43.3224,90500.0
2011-01-18 12:10:00,70.92,70.95,70.91,70.92,41200.0,43.3224,43.3407,43.3163,43.3224,41200.0
2011-01-18 12:15:00,70.93,70.97,70.87,70.89,276200.0,43.3285,43.3529,43.2919,43.3041,276200.0
2011-01-18 12:20:00,70.89,70.92,70.87,70.9,75000.0,43.3041,43.3224,43.2919,43.3102,75000.0
2011-01-18 12:25:00,70.9,70.93,70.89,70.89,35900.0,43.3102,43.3285,43.3041,43.3041,35900.0
2011-01-18 12:30:00,70.89,70.92,70.88,70.91,41600.0,43.3041,43.3224,43.298,43.3163,41600.0
2011-01-18 12:35:00,70.92,70.94,70.92,70.93,34200.0,43.3224,43.3346,43.3224,43.3285,34200.0
2011-01-18 12:40:00,70.93,70.95,70.92,70.93,49400.0,43.3285,43.3407,43.3224,43.3285,49400.0
2011-01-18 12:45:00,70.92,70.95,70.9,70.91,113600.0,43.3224,43.3407,43.3102,43.3163,113600.0
2011-01-18 12:50:00,70.91,70.92,70.86,70.89,35600.0,43.3163,43.3224,43.2858,43.3041,35600.0
2011-01-18 12:55:00,70.89,70.92,70.87,70.88,33100.0,43.3041,43.3224,43.2919,43.298,33100.0
2011-01-18 13:00:00,70.87,70.9,70.87,70.89,88700.0,43.2919,43.3102,43.2919,43.3041,88700.0
2011-01-18 13:05:00,70.89,70.93,70.89,70.9,48000.0,43.3041,43.3285,43.3041,43.3102,48000.0
2011-01-18 13:10:00,70.89,70.9,70.87,70.9,41200.0,43.3041,43.3102,43.2919,43.3102,41200.0
2011-01-18 13:15:00,70.89,70.9,70.87,70.88,47100.0,43.3041,43.3102,43.2919,43.298,47100.0
2011-01-18 13:20:00,70.88,70.92,70.88,70.91,82100.0,43.298,43.3224,43.298,43.3163,82100.0
2011-01-18 13:25:00,70.9,70.92,70.88,70.92,56700.0,43.3102,43.3224,43.298,43.3224,56700.0
2011-01-18 13:30:00,70.92,70.94,70.88,70.93,48900.0,43.3224,43.3346,43.298,43.3285,48900.0
2011-01-18 13:35:00,70.93,70.99,70.93,70.95,113600.0,43.3285,43.3652,43.3285,43.3407,113600.0
2011-01-18 13:40:00,70.96,71.0,70.95,70.99,70600.0,43.3468,43.3713,43.3407,43.3652,70600.0
2011-01-18 13:45:00,70.99,71.0,70.96,70.96,110600.0,43.3652,43.3713,43.3468,43.3468,110600.0
2011-01-18 13:50:00,70.96,71.02,70.96,71.02,69600.0,43.3468,43.3835,43.3468,43.3835,69600.0
2011-01-18 13:55:00,71.02,71.03,70.94,70.98,123000.0,43.3835,43.3896,43.3346,43.3591,123000.0
2011-01-18 14:00:00,70.98,70.99,70.96,70.96,77500.0,43.3591,43.3652,43.3468,43.3468,77500.0
2011-01-18 14:05:00,70.95,71.01,70.95,71.01,47300.0,43.3407,43.3774,43.3407,43.3774,47300.0
2011-01-18 14:10:00,71.01,71.06,71.0,71.03,84100.0,43.3774,43.4079,43.3713,43.3896,84100.0
2011-01-18 14:15:00,71.03,71.06,71.03,71.06,71600.0,43.3896,43.4079,43.3896,43.4079,71600.0
2011-01-18 14:20:00,71.06,71.07,71.02,71.04,59200.0,43.4079,43.414,43.3835,43.3957,59200.0
2011-01-18 14:25:00,71.04,71.07,71.04,71.07,57700.0,43.3957,43.414,43.3957,43.414,57700.0
2011-01-18 14:30:00,71.06,71.09,71.03,71.03,117400.0,43.4079,43.4263,43.3896,43.3896,117400.0
2011-01-18 14:35:00,71.04,71.07,71.04,71.05,99200.0,43.3957,43.414,43.3957,43.4018,99200.0
2011-01-18 14:40:00,71.05,71.06,70.94,70.98,180300.0,43.4018,43.4079,43.3346,43.3591,180300.0
2011-01-18 14:45:00,70.97,70.99,70.93,70.97,115400.0,43.3529,43.3652,43.3285,43.3529,115400.0
2011-01-18 14:50:00,70.97,71.02,70.96,71.02,137900.0,43.3529,43.3835,43.3468,43.3835,137900.0
2011-01-18 14:55:00,71.02,71.03,70.97,71.0,123100.0,43.3835,43.3896,43.3529,43.3713,123100.0
2011-01-18 15:00:00,70.99,71.01,70.96,70.97,67200.0,43.3652,43.3774,43.3468,43.3529,67200.0
2011-01-18 15:05:00,70.97,71.0,70.93,70.93,84200.0,43.3529,43.3713,43.3285,43.3285,84200.0
2011-01-18 15:10:00,70.93,70.94,70.89,70.91,112300.0,43.3285,43.3346,43.3041,43.3163,112300.0
2011-01-18 15:15:00,70.9,70.91,70.87,70.89,152900.0,43.3102,43.3163,43.2919,43.3041,152900.0
2011-01-18 15:20:00,70.89,71.0,70.89,71.0,118200.0,43.3041,43.3713,43.3041,43.3713,118200.0
2011-01-18 15:25:00,70.99,71.02,70.97,71.01,121600.0,43.3652,43.3835,43.3529,43.3774,121600.0
2011-01-18 15:30:00,71.0,71.01,70.99,71.0,139200.0,43.3713,43.3774,43.3652,43.3713,139200.0
2011-01-18 15:35:00,71.0,71.08,71.0,71.08,144300.0,43.3713,43.4201,43.3713,43.4201,144300.0
2011-01-18 15:40:00,71.08,71.13,71.08,71.1,223800.0,43.4201,43.4507,43.4201,43.4324,223800.0
2011-01-18 15:45:00,71.09,71.1,71.02,71.06,405300.0,43.4263,43.4324,43.3835,43.4079,405300.0
2011-01-18 15:50:00,71.06,71.07,71.03,71.03,519100.0,43.4079,43.414,43.3896,43.3896,519100.0
2011-01-18 15:55:00,71.04,71.09,71.01,71.09,1182200.0,43.3957,43.4263,43.3774,43.4263,1182200.0
2011-01-19 09:30:00,71.21,71.24,71.1,71.16,295700.0,43.4996,43.5179,43.4324,43.469,295700.0
2011-01-19 09:35:00,71.15,71.17,70.99,70.99,234000.0,43.4629,43.4751,43.3652,43.3652,234000.0
2011-01-19 09:40:00,70.99,70.99,70.8,70.8,348600.0,43.3652,43.3652,43.2491,43.2491,348600.0
2011-01-19 09:45:00,70.8,70.88,70.8,70.84,207900.0,43.2491,43.298,43.2491,43.2735,207900.0
2011-01-19 09:50:00,70.85,70.88,70.74,70.86,366600.0,43.2796,43.298,43.2125,43.2858,366600.0
2011-01-19 09:55:00,70.85,70.86,70.71,70.76,274100.0,43.2796,43.2858,43.1941,43.2247,274100.0
2011-01-19 10:00:00,70.75,70.8,70.71,70.76,186400.0,43.2186,43.2491,43.1941,43.2247,186400.0
2011-01-19 10:05:00,70.76,70.88,70.75,70.84,171300.0,43.2247,43.298,43.2186,43.2735,171300.0
2011-01-19 10:10:00,70.83,70.86,70.8,70.84,102700.0,43.2674,43.2858,43.2491,43.2735,102700.0
2011-01-19 10:15:00,70.84,70.86,70.77,70.78,91700.0,43.2735,43.2858,43.2308,43.2369,91700.0
2011-01-19 10:20:00,70.77,70.83,70.64,70.65,178600.0,43.2308,43.2674,43.1514,43.1575,178600.0
2011-01-19 10:25:00,70.64,70.7,70.62,70.66,227700.0,43.1514,43.188,43.1391,43.1636,227700.0
2011-01-19 10:30:00,70.66,70.68,70.61,70.65,106300.0,43.1636,43.1758,43.133,43.1575,106300.0
2011-01-19 10:35:00,70.65,70.68,70.54,70.55,136400.0,43.1575,43.1758,43.0903,43.0964,136400.0
2011-01-19 10:40:00,70.56,70.56,70.4,70.41,277700.0,43.1025,43.1025,43.0048,43.0109,277700.0
2011-01-19 10:45:00,70.4,70.47,70.35,70.35,643100.0,43.0048,43.0475,42.9742,42.9742,643100.0
2011-01-19 10:50:00,70.35,70.45,70.35,70.41,213300.0,42.9742,43.0353,42.9742,43.0109,213300.0
2011-01-19 10:55:00,70.41,70.47,70.4,70.43,192100.0,43.0109,43.0475,43.0048,43.0231,192100.0
2011-01-19 11:00:00,70.43,70.47,70.42,70.46,92500.0,43.0231,43.0475,43.017,43.0414,92500.0
2011-01-19 11:05:00,70.46,70.46,70.39,70.42,243900.0,43.0414,43.0414,42.9986,43.017,243900.0
2011-01-19 11:10:00,70.43,70.46,70.32,70.35,216700.0,43.0231,43.0414,42.9559,42.9742,216700.0
2011-01-19 11:15:00,70.35,70.41,70.33,70.39,136600.0,42.9742,43.0109,42.962,42.9986,136600.0
2011-01-19 11:20:00,70.4,70.41,70.35,70.39,368600.0,43.0048,43.0109,42.9742,42.9986,368600.0
2011-01-19 11:25:00,70.39,70.41,70.35,70.38,354800.0,42.9986,43.0109,42.9742,42.9925,354800.0
2011-01-19 11:30:00,70.38,70.47,70.37,70.44,175100.0,42.9925,43.0475,42.9864,43.0292,175100.0
2011-01-19 11:35:00,70.44,70.51,70.43,70.5,100200.0,43.0292,43.072,43.0231,43.0658,100200.0
2011-01-19 11:40:00,70.5,70.51,70.46,70.51,121900.0,43.0658,43.072,43.0414,43.072,121900.0
2011-01-19 11:45:00,70.51,70.61,70.49,70.59,73400.0,43.072,43.133,43.0597,43.1208,73400.0
2011-01-19 11:50:00,70.6,70.64,70.58,70.64,121800.0,43.1269,43.1514,43.1147,43.1514,121800.0
2011-01-19 11:55:00,70.64,70.64,70.56,70.61,92600.0,43.1514,43.1514,43.1025,43.133,92600.0
2011-01-19 12:00:00,70.61,70.65,70.59,70.62,107900.0,43.133,43.1575,43.1208,43.1391,107900.0
2011-01-19 12:05:00,70.61,70.7,70.61,70.65,132400.0,43.133,43.188,43.133,43.1575,132400.0
2011-01-19 12:10:00,70.65,70.72,70.62,70.71,207600.0,43.1575,43.2002,43.1391,43.1941,207600.0
2011-01-19 12:15:00,70.72,70.73,70.63,70.65,120200.0,43.2002,43.2063,43.1453,43.1575,120200.0
2011-01-19 12:20:00,70.65,70.73,70.65,70.69,55600.0,43.1575,43.2063,43.1575,43.1819,55600.0
2011-01-19 12:25:00,70.69,70.74,70.68,70.71,91300.0,43.1819,43.2125,43.1758,43.1941,91300.0
2011-01-19 12:30:00,70.7,70.71,70.54,70.54,204800.0,43.188,43.1941,43.0903,43.0903,204800.0
2011-01-19 12:35:00,70.55,70.57,70.45,70.51,165100.0,43.0964,43.1086,43.0353,43.072,165100.0
2011-01-19 12:40:00,70.51,70.52,70.43,70.47,177400.0,43.072,43.0781,43.0231,43.0475,177400.0
2011-01-19 12:45:00,70.47,70.53,70.44,70.45,53300.0,43.0475,43.0842,43.0292,43.0353,53300.0
2011-01-19 12:50:00,70.45,70.55,70.43,70.53,97100.0,43.0353,43.0964,43.0231,43.0842,97100.0
2011-01-19 12:55:00,70.53,70.55,70.5,70.51,25300.0,43.0842,43.0964,43.0658,43.072,25300.0
2011-01-19 13:00:00,70.51,70.51,70.43,70.49,95300.0,43.072,43.072,43.0231,43.0597,95300.0
2011-01-19 13:05:00,70.49,70.55,70.48,70.55,95400.0,43.0597,43.0964,43.0536,43.0964,95400.0
2011-01-19 13:10:00,70.55,70.59,70.52,70.52,79700.0,43.0964,43.1208,43.0781,43.0781,79700.0
2011-01-19 13:15:00,70.52,70.55,70.48,70.52,45800.0,43.0781,43.0964,43.0536,43.0781,45800.0
2011-01-19 13:20:00,70.53,70.57,70.5,70.57,46300.0,43.0842,43.1086,43.0658,43.1086,46300.0
2011-01-19 13:25:00,70.57,70.63,70.56,70.62,87200.0,43.1086,43.1453,43.1025,43.1391,87200.0
2011-01-19 13:30:00,70.62,70.67,70.61,70.66,49800.0,43.1391,43.1697,43.133,43.1636,49800.0
2011-01-19 13:35:00,70.66,70.69,70.66,70.69,193600.0,43.1636,43.1819,43.1636,43.1819,193600.0
2011-01-19 13:40:00,70.68,70.73,70.66,70.67,176200.0,43.1758,43.2063,43.1636,43.1697,176200.0
2011-01-19 13:45:00,70.66,70.69,70.62,70.67,207100.0,43.1636,43.1819,43.1391,43.1697,207100.0
2011-01-19 13:50:00,70.66,70.66,70.58,70.59,94700.0,43.1636,43.1636,43.1147,43.1208,94700.0
2011-01-19 13:55:00,70.58,70.69,70.56,70.69,255700.0,43.1147,43.1819,43.1025,43.1819,255700.0
2011-01-19 14:00:00,70.69,70.69,70.57,70.59,71200.0,43.1819,43.1819,43.1086,43.1208,71200.0
2011-01-19 14:05:00,70.6,70.6,70.53,70.56,59000.0,43.1269,43.1269,43.0842,43.1025,59000.0
2011-01-19 14:10:00,70.56,70.6,70.49,70.49,120900.0,43.1025,43.1269,43.0597,43.0597,120900.0
2011-01-19 14:15:00,70.49,70.54,70.48,70.49,325800.0,43.0597,43.0903,43.0536,43.0597,325800.0
2011-01-19 14:20:00,70.49,70.5,70.4,70.42,109900.0,43.0597,43.0658,43.0048,43.017,109900.0
2011-01-19 14:25:00,70.42,70.49,70.36,70.46,157800.0,43.017,43.0597,42.9803,43.0414,157800.0
2011-01-19 14:30:00,70.46,70.51,70.44,70.51,51000.0,43.0414,43.072,43.0292,43.072,51000.0
2011-01-19 14:35:00,70.52,70.52,70.46,70.46,23600.0,43.0781,43.0781,43.0414,43.0414,23600.0
2011-01-19 14:40:00,70.46,70.49,70.36,70.45,180500.0,43.0414,43.0597,42.9803,43.0353,180500.0
2011-01-19 14:45:00,70.45,70.49,70.44,70.46,73000.0,43.0353,43.0597,43.0292,43.0414,73000.0
2011-01-19 14:50:00,70.46,70.46,70.35,70.38,203800.0,43.0414,43.0414,42.9742,42.9925,203800.0
2011-01-19 14:55:00,70.37,70.39,70.28,70.38,317600.0,42.9864,42.9986,42.9315,42.9925,317600.0
2011-01-19 15:00:00,70.38,70.45,70.36,70.43,281800.0,42.9925,43.0353,42.9803,43.0231,281800.0
2011-01-19 15:05:00,70.43,70.5,70.26,70.26,492100.0,43.0231,43.0658,42.9192,42.9192,492100.0
2011-01-19 15:10:00,70.27,70.29,70.15,70.17,287800.0,42.9253,42.9376,42.852,42.8643,287800.0
2011-01-19 15:15:00,70.17,70.34,70.15,70.31,176200.0,42.8643,42.9681,42.852,42.9498,176200.0
2011-01-19 15:20:00,70.31,70.32,70.26,70.27,107400.0,42.9498,42.9559,42.9192,42.9253,107400.0
2011-01-19 15:25:00,70.26,70.29,70.23,70.29,102900.0,42.9192,42.9376,42.9009,42.9376,102900.0
2011-01-19 15:30:00,70.29,70.29,70.12,70.21,246300.0,42.9376,42.9376,42.8337,42.8887,246300.0
2011-01-19 15:35:00,70.21,70.26,70.13,70.24,237400.0,42.8887,42.9192,42.8398,42.907,237400.0
2011-01-19 15:40:00,70.24,70.35,70.2,70.31,426900.0,42.907,42.9742,42.8826,42.9498,426900.0
2011-01-19 15:45:00,70.3,70.33,70.21,70.22,364100.0,42.9437,42.962,42.8887,42.8948,364100.0
2011-01-19 15:50:00,70.23,70.23,70.16,70.19,406500.0,42.9009,42.9009,42.8581,42.8765,406500.0
2011-01-19 15:55:00,70.18,70.25,70.11,70.24,780600.0,42.8704,42.9131,42.8276,42.907,780600.0
2011-01-20 09:30:00,69.69,69.83,69.17,69.23,863600.0,42.571,42.6566,42.2534,42.29,863600.0
2011-01-20 09:35:00,69.23,69.32,69.11,69.31,436100.0,42.29,42.345,42.2167,42.3389,436100.0
2011-01-20 09:40:00,69.3,69.52,69.25,69.45,414600.0,42.3328,42.4672,42.3023,42.4244,414600.0
2011-01-20 09:45:00,69.45,69.65,69.44,69.57,321900.0,42.4244,42.5466,42.4183,42.4977,321900.0
2011-01-20 09:50:00,69.57,69.58,69.44,69.56,252900.0,42.4977,42.5038,42.4183,42.4916,252900.0
2011-01-20 09:55:00,69.55,69.65,69.49,69.6,143400.0,42.4855,42.5466,42.4489,42.5161,143400.0
2011-01-20 10:00:00,69.6,69.78,69.58,69.63,369200.0,42.5161,42.626,42.5038,42.5344,369200.0
2011-01-20 10:05:00,69.63,69.63,69.47,69.51,187500.0,42.5344,42.5344,42.4367,42.4611,187500.0
2011-01-20 10:10:00,69.51,69.53,69.44,69.5,205800.0,42.4611,42.4733,42.4183,42.455,205800.0
2011-01-20 10:15:00,69.5,69.52,69.33,69.34,293800.0,42.455,42.4672,42.3511,42.3572,293800.0
2011-01-20 10:20:00,69.34,69.43,69.24,69.26,371200.0,42.3572,42.4122,42.2962,42.3084,371200.0
2011-01-20 10:25:00,69.26,69.3,69.18,69.28,404600.0,42.3084,42.3328,42.2595,42.3206,404600.0
2011-01-20 10:30:00,69.28,69.39,69.24,69.35,202800.0,42.3206,42.3878,42.2962,42.3634,202800.0
2011-01-20 10:35:00,69.35,69.41,69.21,69.21,233200.0,42.3634,42.4,42.2778,42.2778,233200.0
2011-01-20 10:40:00,69.22,69.27,69.18,69.18,203300.0,42.2839,42.3145,42.2595,42.2595,203300.0
2011-01-20 10:45:00,69.18,69.22,69.08,69.1,364000.0,42.2595,42.2839,42.1984,42.2106,364000.0
2011-01-20 10:50:00,69.1,69.12,68.85,68.85,582300.0,42.2106,42.2229,42.0579,42.0579,582300.0
2011-01-20 10:55:00,68.86,68.89,68.78,68.83,371300.0,42.064,42.0824,42.0152,42.0457,371300.0
2011-01-20 11:00:00,68.83,68.94,68.73,68.92,1093300.0,42.0457,42.1129,41.9846,42.1007,1093300.0
2011-01-20 11:05:00,68.93,69.05,68.89,68.89,696500.0,42.1068,42.1801,42.0824,42.0824,696500.0
2011-01-20 11:10:00,68.9,69.09,68.89,69.03,565200.0,42.0885,42.2045,42.0824,42.1679,565200.0
2011-01-20 11:15:00,69.04,69.04,68.98,69.01,461300.0,42.174,42.174,42.1373,42.1557,461300.0
2011-01-20 11:20:00,69.01,69.03,68.94,68.99,230200.0,42.1557,42.1679,42.1129,42.1434,230200.0
2011-01-20 11:25:00,68.99,68.99,68.88,68.91,229200.0,42.1434,42.1434,42.0762,42.0946,229200.0
2011-01-20 11:30:00,68.91,68.93,68.82,68.86,523000.0,42.0946,42.1068,42.0396,42.064,523000.0
2011-01-20 11:35:00,68.86,68.98,68.86,68.98,228900.0,42.064,42.1373,42.064,42.1373,228900.0
2011-01-20 11:40:00,68.97,68.99,68.86,68.89,154500.0,42.1312,42.1434,42.064,42.0824,154500.0
2011-01-20 11:45:00,68.89,68.97,68.87,68.95,585600.0,42.0824,42.1312,42.0701,42.119,585600.0
2011-01-20 11:50:00,68.95,68.99,68.9,68.97,210800.0,42.119,42.1434,42.0885,42.1312,210800.0
2011-01-20 11:55:00,68.97,69.06,68.96,69.03,233100.0,42.1312,42.1862,42.1251,42.1679,233100.0
2011-01-20 12:00:00,69.03,69.1,69.03,69.05,121500.0,42.1679,42.2106,42.1679,42.1801,121500.0
2011-01-20 12:05:00,69.05,69.13,69.05,69.1,120400.0,42.1801,42.229,42.1801,42.2106,120400.0
2011-01-20 12:10:00,69.1,69.13,69.06,69.08,54300.0,42.2106,42.229,42.1862,42.1984,54300.0
2011-01-20 12:15:00,69.07,69.08,69.0,69.04,92700.0,42.1923,42.1984,42.1495,42.174,92700.0
2011-01-20 12:20:00,69.03,69.12,69.03,69.12,87900.0,42.1679,42.2229,42.1679,42.2229,87900.0
2011-01-20 12:25:00,69.12,69.17,69.09,69.09,152700.0,42.2229,42.2534,42.2045,42.2045,152700.0
2011-01-20 12:30:00,69.08,69.2,69.08,69.2,116500.0,42.1984,42.2717,42.1984,42.2717,116500.0
2011-01-20 12:35:00,69.19,69.3,69.19,69.28,166200.0,42.2656,42.3328,42.2656,42.3206,166200.0
2011-01-20 12:40:00,69.28,69.35,69.26,69.32,174200.0,42.3206,42.3634,42.3084,42.345,174200.0
2011-01-20 12:45:00,69.32,69.37,69.31,69.36,130700.0,42.345,42.3756,42.3389,42.3695,130700.0
2011-01-20 12:50:00,69.36,69.44,69.34,69.43,151700.0,42.3695,42.4183,42.3572,42.4122,151700.0
2011-01-20 12:55:00,69.43,69.47,69.36,69.37,104000.0,42.4122,42.4367,42.3695,42.3756,104000.0
2011-01-20 13:00:00,69.38,69.38,69.3,69.31,120400.0,42.3817,42.3817,42.3328,42.3389,120400.0
2011-01-20 13:05:00,69.31,69.37,69.29,69.34,94300.0,42.3389,42.3756,42.3267,42.3572,94300.0
2011-01-20 13:10:00,69.34,69.36,69.3,69.3,141200.0,42.3572,42.3695,42.3328,42.3328,141200.0
2011-01-20 13:15:00,69.3,69.35,69.27,69.34,82600.0,42.3328,42.3634,42.3145,42.3572,82600.0
2011-01-20 13:20:00,69.33,69.35,69.27,69.31,47000.0,42.3511,42.3634,42.3145,42.3389,47000.0
2011-01-20 13:25:00,69.31,69.32,69.26,69.32,38700.0,42.3389,42.345,42.3084,42.345,38700.0
2011-01-20 13:30:00,69.32,69.43,69.31,69.39,67700.0,42.345,42.4122,42.3389,42.3878,67700.0
2011-01-20 13:35:00,69.39,69.45,69.39,69.45,206800.0,42.3878,42.4244,42.3878,42.4244,206800.0
2011-01-20 13:40:00,69.44,69.49,69.41,69.43,143900.0,42.4183,42.4489,42.4,42.4122,143900.0
2011-01-20 13:45:00,69.43,69.48,69.39,69.48,88300.0,42.4122,42.4428,42.3878,42.4428,88300.0
2011-01-20 13:50:00,69.47,69.52,69.46,69.52,183600.0,42.4367,42.4672,42.4305,42.4672,183600.0
2011-01-20 13:55:00,69.52,69.68,69.5,69.67,360200.0,42.4672,42.5649,42.455,42.5588,360200.0
2011-01-20 14:00:00,69.68,69.69,69.64,69.65,239000.0,42.5649,42.571,42.5405,42.5466,239000.0
2011-01-20 14:05:00,69.66,69.8,69.63,69.75,443000.0,42.5527,42.6382,42.5344,42.6077,443000.0
2011-01-20 14:10:00,69.75,69.94,69.74,69.9,284400.0,42.6077,42.7238,42.6016,42.6993,284400.0
2011-01-20 14:15:00,69.89,69.9,69.77,69.8,227100.0,42.6932,42.6993,42.6199,42.6382,227100.0
2011-01-20 14:20:00,69.8,69.8,69.66,69.66,308600.0,42.6382,42.6382,42.5527,42.5527,308600.0
2011-01-20 14:25:00,69.66,69.78,69.65,69.71,196100.0,42.5527,42.626,42.5466,42.5833,196100.0
2011-01-20 14:30:00,69.71,69.83,69.7,69.82,199800.0,42.5833,42.6566,42.5772,42.6505,199800.0
2011-01-20 14:35:00,69.83,69.83,69.73,69.74,130900.0,42.6566,42.6566,42.5955,42.6016,130900.0
2011-01-20 14:40:00,69.73,69.83,69.69,69.82,168200.0,42.5955,42.6566,42.571,42.6505,168200.0
2011-01-20 14:45:00,69.82,69.82,69.75,69.75,108000.0,42.6505,42.6505,42.6077,42.6077,108000.0
2011-01-20 14:50:00,69.75,69.83,69.71,69.82,124500.0,42.6077,42.6566,42.5833,42.6505,124500.0
2011-01-20 14:55:00,69.83,69.85,69.75,69.8,147300.0,42.6566,42.6688,42.6077,42.6382,147300.0
2011-01-20 15:00:00,69.8,69.8,69.69,69.75,194400.0,42.6382,42.6382,42.571,42.6077,194400.0
2011-01-20 15:05:00,69.75,69.75,69.65,69.65,167600.0,42.6077,42.6077,42.5466,42.5466,167600.0
2011-01-20 15:10:00,69.65,69.76,69.64,69.74,86000.0,42.5466,42.6138,42.5405,42.6016,86000.0
2011-01-20 15:15:00,69.74,69.76,69.69,69.7,176400.0,42.6016,42.6138,42.571,42.5772,176400.0
2011-01-20 15:20:00,69.71,69.74,69.66,69.73,274700.0,42.5833,42.6016,42.5527,42.5955,274700.0
2011-01-20 15:25:00,69.72,69.74,69.56,69.61,253100.0,42.5894,42.6016,42.4916,42.5222,253100.0
2011-01-20 15:30:00,69.6,69.62,69.51,69.56,565400.0,42.5161,42.5283,42.4611,42.4916,565400.0
2011-01-20 15:35:00,69.55,69.62,69.46,69.61,381200.0,42.4855,42.5283,42.4305,42.5222,381200.0
2011-01-20 15:40:00,69.61,69.7,69.6,69.67,315700.0,42.5222,42.5772,42.5161,42.5588,315700.0
2011-01-20 15:45:00,69.67,69.67,69.51,69.54,602600.0,42.5588,42.5588,42.4611,42.4794,602600.0
2011-01-20 15:50:00,69.54,69.61,69.5,69.6,333700.0,42.4794,42.5222,42.455,42.5161,333700.0
2011-01-20 15:55:00,69.6,69.77,69.59,69.74,1000000.0,42.5161,42.6199,42.51,42.6016,1000000.0
2011-01-21 09:30:00,70.44,70.48,70.34,70.47,556200.0,43.0292,43.0536,42.9681,43.0475,556200.0
2011-01-21 09:35:00,70.47,70.49,70.41,70.43,278200.0,43.0475,43.0597,43.0109,43.0231,278200.0
2011-01-21 09:40:00,70.43,70.46,70.3,70.32,374300.0,43.0231,43.0414,42.9437,42.9559,374300.0
2011-01-21 09:45:00,70.32,70.48,70.31,70.47,275800.0,42.9559,43.0536,42.9498,43.0475,275800.0
2011-01-21 09:50:00,70.47,70.53,70.46,70.52,248400.0,43.0475,43.0842,43.0414,43.0781,248400.0
2011-01-21 09:55:00,70.52,70.62,70.51,70.57,151300.0,43.0781,43.1391,43.072,43.1086,151300.0
2011-01-21 10:00:00,70.58,70.62,70.53,70.56,134400.0,43.1147,43.1391,43.0842,43.1025,134400.0
2011-01-21 10:05:00,70.57,70.57,70.45,70.47,154500.0,43.1086,43.1086,43.0353,43.0475,154500.0
2011-01-21 10:10:00,70.48,70.52,70.43,70.43,130500.0,43.0536,43.0781,43.0231,43.0231,130500.0
2011-01-21 10:15:00,70.43,70.46,70.24,70.25,188200.0,43.0231,43.0414,42.907,42.9131,188200.0
2011-01-21 10:20:00,70.25,70.26,70.17,70.19,238000.0,42.9131,42.9192,42.8643,42.8765,238000.0
2011-01-21 10:25:00,70.19,70.23,70.07,70.08,121100.0,42.8765,42.9009,42.8032,42.8093,121100.0
2011-01-21 10:30:00,70.08,70.11,69.94,69.98,305100.0,42.8093,42.8276,42.7238,42.7482,305100.0
2011-01-21 10:35:00,69.98,70.14,69.97,70.11,240700.0,42.7482,42.8459,42.7421,42.8276,240700.0
2011-01-21 10:40:00,70.11,70.2,70.09,70.19,344900.0,42.8276,42.8826,42.8154,42.8765,344900.0
2011-01-21 10:45:00,70.2,70.24,70.06,70.07,258000.0,42.8826,42.907,42.7971,42.8032,258000.0
2011-01-21 10:50:00,70.07,70.17,70.05,70.05,114700.0,42.8032,42.8643,42.791,42.791,114700.0
2011-01-21 10:55:00,70.05,70.14,70.02,70.09,117100.0,42.791,42.8459,42.7726,42.8154,117100.0
2011-01-21 11:00:00,70.08,70.18,70.04,70.17,97300.0,42.8093,42.8704,42.7848,42.8643,97300.0
2011-01-21 11:05:00,70.16,70.16,69.98,70.07,170500.0,42.8581,42.8581,42.7482,42.8032,170500.0
2011-01-21 11:10:00,70.08,70.12,70.04,70.08,125300.0,42.8093,42.8337,42.7848,42.8093,125300.0
2011-01-21 11:15:00,70.08,70.09,70.0,70.04,267200.0,42.8093,42.8154,42.7604,42.7848,267200.0
2011-01-21 11:20:00,70.04,70.15,70.03,70.15,220200.0,42.7848,42.852,42.7787,42.852,220200.0
2011-01-21 11:25:00,70.14,70.18,70.1,70.16,131700.0,42.8459,42.8704,42.8215,42.8581,131700.0
2011-01-21 11:30:00,70.17,70.21,70.15,70.19,70700.0,42.8643,42.8887,42.852,42.8765,70700.0
2011-01-21 11:35:00,70.19,70.19,70.02,70.03,63800.0,42.8765,42.8765,42.7726,42.7787,63800.0
2011-01-21 11:40:00,70.02,70.02,69.85,69.88,135700.0,42.7726,42.7726,42.6688,42.6871,135700.0
2011-01-21 11:45:00,69.88,69.89,69.83,69.88,95700.0,42.6871,42.6932,42.6566,42.6871,95700.0
2011-01-21 11:50:00,69.88,69.91,69.71,69.74,98300.0,42.6871,42.7054,42.5833,42.6016,98300.0
2011-01-21 11:55:00,69.73,69.88,69.71,69.86,95000.0,42.5955,42.6871,42.5833,42.6749,95000.0
2011-01-21 12:00:00,69.87,69.88,69.82,69.84,67500.0,42.681,42.6871,42.6505,42.6627,67500.0
2011-01-21 12:05:00,69.84,69.99,69.83,69.99,133700.0,42.6627,42.7543,42.6566,42.7543,133700.0
2011-01-21 12:10:00,69.99,70.06,69.95,70.05,74000.0,42.7543,42.7971,42.7299,42.791,74000.0
2011-01-21 12:15:00,70.04,70.11,70.03,70.11,80400.0,42.7848,42.8276,42.7787,42.8276,80400.0
2011-01-21 12:20:00,70.11,70.19,70.11,70.16,187000.0,42.8276,42.8765,42.8276,42.8581,187000.0
2011-01-21 12:25:00,70.16,70.23,70.16,70.22,104300.0,42.8581,42.9009,42.8581,42.8948,104300.0
2011-01-21 12:30:00,70.22,70.23,70.11,70.11,90100.0,42.8948,42.9009,42.8276,42.8276,90100.0
2011-01-21 12:35:00,70.13,70.16,70.11,70.12,74200.0,42.8398,42.8581,42.8276,42.8337,74200.0
2011-01-21 12:40:00,70.12,70.13,70.0,70.0,93700.0,42.8337,42.8398,42.7604,42.7604,93700.0
2011-01-21 12:45:00,70.0,70.05,69.94,70.05,144900.0,42.7604,42.791,42.7238,42.791,144900.0
2011-01-21 12:50:00,70.05,70.05,69.98,70.0,108600.0,42.791,42.791,42.7482,42.7604,108600.0
2011-01-21 12:55:00,69.99,70.06,69.98,70.06,35000.0,42.7543,42.7971,42.7482,42.7971,35000.0
2011-01-21 13:00:00,70.06,70.06,69.99,69.99,32100.0,42.7971,42.7971,42.7543,42.7543,32100.0
2011-01-21 13:05:00,69.99,70.02,69.95,69.95,104000.0,42.7543,42.7726,42.7299,42.7299,104000.0
2011-01-21 13:10:00,69.96,70.0,69.94,69.99,39000.0,42.736,42.7604,42.7238,42.7543,39000.0
2011-01-21 13:15:00,70.0,70.12,69.99,70.1,121800.0,42.7604,42.8337,42.7543,42.8215,121800.0
2011-01-21 13:20:00,70.11,70.12,70.05,70.07,99100.0,42.8276,42.8337,42.791,42.8032,99100.0
2011-01-21 13:25:00,70.07,70.08,70.0,70.03,48800.0,42.8032,42.8093,42.7604,42.7787,48800.0
2011-01-21 13:30:00,70.03,70.11,70.03,70.11,65700.0,42.7787,42.8276,42.7787,42.8276,65700.0
2011-01-21 13:35:00,70.1,70.13,70.08,70.12,83900.0,42.8215,42.8398,42.8093,42.8337,83900.0
2011-01-21 13:40:00,70.12,70.12,70.03,70.04,63400.0,42.8337,42.8337,42.7787,42.7848,63400.0
2011-01-21 13:45:00,70.04,70.06,69.99,70.0,42900.0,42.7848,42.7971,42.7543,42.7604,42900.0
2011-01-21 13:50:00,69.99,70.08,69.96,70.06,114100.0,42.7543,42.8093,42.736,42.7971,114100.0
2011-01-21 13:55:00,70.07,70.19,70.07,70.19,83800.0,42.8032,42.8765,42.8032,42.8765,83800.0
2011-01-21 14:00:00,70.18,70.23,70.16,70.17,233900.0,42.8704,42.9009,42.8581,42.8643,233900.0
2011-01-21 14:05:00,70.16,70.25,70.16,70.25,72500.0,42.8581,42.9131,42.8581,42.9131,72500.0
2011-01-21 14:10:00,70.25,70.25,70.21,70.23,46300.0,42.9131,42.9131,42.8887,42.9009,46300.0
2011-01-21 14:15:00,70.24,70.24,70.1,70.15,222100.0,42.907,42.907,42.8215,42.852,222100.0
2011-01-21 14:20:00,70.16,70.21,70.14,70.2,65400.0,42.8581,42.8887,42.8459,42.8826,65400.0
2011-01-21 14:25:00,70.21,70.21,70.16,70.17,83800.0,42.8887,42.8887,42.8581,42.8643,83800.0
2011-01-21 14:30:00,70.17,70.27,70.16,70.27,151100.0,42.8643,42.9253,42.8581,42.9253,151100.0
2011-01-21 14:35:00,70.27,70.27,70.23,70.23,83700.0,42.9253,42.9253,42.9009,42.9009,83700.0
2011-01-21 14:40:00,70.23,70.25,70.2,70.23,47900.0,42.9009,42.9131,42.8826,42.9009,47900.0
2011-01-21 14:45:00,70.23,70.27,70.19,70.21,82400.0,42.9009,42.9253,42.8765,42.8887,82400.0
2011-01-21 14:50:00,70.21,70.23,70.17,70.18,36300.0,42.8887,42.9009,42.8643,42.8704,36300.0
2011-01-21 14:55:00,70.19,70.2,70.12,70.14,91500.0,42.8765,42.8826,42.8337,42.8459,91500.0
2011-01-21 15:00:00,70.14,70.19,70.13,70.18,83700.0,42.8459,42.8765,42.8398,42.8704,83700.0
2011-01-21 15:05:00,70.18,70.23,70.15,70.22,223600.0,42.8704,42.9009,42.852,42.8948,223600.0
2011-01-21 15:10:00,70.21,70.21,70.15,70.15,111900.0,42.8887,42.8887,42.852,42.852,111900.0
2011-01-21 15:15:00,70.15,70.16,70.08,70.09,93500.0,42.852,42.8581,42.8093,42.8154,93500.0
2011-01-21 15:20:00,70.09,70.09,69.99,70.02,386300.0,42.8154,42.8154,42.7543,42.7726,386300.0
2011-01-21 15:25:00,70.02,70.07,69.99,69.99,111700.0,42.7726,42.8032,42.7543,42.7543,111700.0
2011-01-21 15:30:00,69.99,70.02,69.92,69.95,219500.0,42.7543,42.7726,42.7115,42.7299,219500.0
2011-01-21 15:35:00,69.94,69.98,69.9,69.97,261500.0,42.7238,42.7482,42.6993,42.7421,261500.0
2011-01-21 15:40:00,69.97,70.02,69.9,69.92,199300.0,42.7421,42.7726,42.6993,42.7115,199300.0
2011-01-21 15:45:00,69.93,70.02,69.93,69.98,360000.0,42.7177,42.7726,42.7177,42.7482,360000.0
2011-01-21 15:50:00,69.98,70.02,69.94,69.97,410300.0,42.7482,42.7726,42.7238,42.7421,410300.0
2011-01-21 15:55:00,69.97,70.13,69.97,70.1,1734200.0,42.7421,42.8398,42.7421,42.8215,1734200.0
2011-01-24 09:30:00,69.99,69.99,69.82,69.96,456500.0,42.7543,42.7543,42.6505,42.736,456500.0
2011-01-24 09:35:00,69.96,69.98,69.73,69.79,328000.0,42.736,42.7482,42.5955,42.6321,328000.0
2011-01-24 09:40:00,69.81,69.84,69.72,69.81,327100.0,42.6443,42.6627,42.5894,42.6443,327100.0
2011-01-24 09:45:00,69.81,70.04,69.79,69.98,389900.0,42.6443,42.7848,42.6321,42.7482,389900.0
2011-01-24 09:50:00,69.98,70.2,69.98,70.03,485900.0,42.7482,42.8826,42.7482,42.7787,485900.0
2011-01-24 09:55:00,70.02,70.03,69.9,69.96,185800.0,42.7726,42.7787,42.6993,42.736,185800.0
2011-01-24 10:00:00,69.96,70.09,69.95,70.07,248000.0,42.736,42.8154,42.7299,42.8032,248000.0
2011-01-24 10:05:00,70.07,70.15,70.05,70.14,92500.0,42.8032,42.852,42.791,42.8459,92500.0
2011-01-24 10:10:00,70.15,70.22,70.15,70.15,198500.0,42.852,42.8948,42.852,42.852,198500.0
2011-01-24 10:15:00,70.16,70.18,70.07,70.15,164000.0,42.8581,42.8704,42.8032,42.852,164000.0
2011-01-24 10:20:00,70.15,70.32,70.11,70.25,172900.0,42.852,42.9559,42.8276,42.9131,172900.0
2011-01-24 10:25:00,70.25,70.35,70.22,70.23,194900.0,42.9131,42.9742,42.8948,42.9009,194900.0
2011-01-24 10:30:00,70.24,70.25,70.15,70.19,365700.0,42.907,42.9131,42.852,42.8765,365700.0
2011-01-24 10:35:00,70.19,70.32,70.19,70.28,271500.0,42.8765,42.9559,42.8765,42.9315,271500.0
2011-01-24 10:40:00,70.28,70.34,70.25,70.32,138100.0,42.9315,42.9681,42.9131,42.9559,138100.0
2011-01-24 10:45:00,70.32,70.37,70.28,70.29,193400.0,42.9559,42.9864,42.9315,42.9376,193400.0
2011-01-24 10:50:00,70.3,70.42,70.29,70.4,194100.0,42.9437,43.017,42.9376,43.0048,194100.0
2011-01-24 10:55:00,70.42,70.45,70.35,70.4,132400.0,43.017,43.0353,42.9742,43.0048,132400.0
2011-01-24 11:00:00,70.39,70.4,70.31,70.4,145500.0,42.9986,43.0048,42.9498,43.0048,145500.0
2011-01-24 11:05:00,70.4,70.5,70.4,70.45,100900.0,43.0048,43.0658,43.0048,43.0353,100900.0
2011-01-24 11:10:00,70.45,70.45,70.38,70.42,85600.0,43.0353,43.0353,42.9925,43.017,85600.0
2011-01-24 11:15:00,70.42,70.42,70.33,70.39,137800.0,43.017,43.017,42.962,42.9986,137800.0
2011-01-24 11:20:00,70.39,70.4,70.33,70.37,51500.0,42.9986,43.0048,42.962,42.9864,51500.0
2011-01-24 11:25:00,70.36,70.47,70.36,70.43,178200.0,42.9803,43.0475,42.9803,43.0231,178200.0
2011-01-24 11:30:00,70.43,70.48,70.43,70.43,139700.0,43.0231,43.0536,43.0231,43.0231,139700.0
2011-01-24 11:35:00,70.43,70.43,70.32,70.33,132600.0,43.0231,43.0231,42.9559,42.962,132600.0
2011-01-24 11:40:00,70.32,70.38,70.31,70.38,84200.0,42.9559,42.9925,42.9498,42.9925,84200.0
2011-01-24 11:45:00,70.38,70.39,70.36,70.37,68100.0,42.9925,42.9986,42.9803,42.9864,68100.0
2011-01-24 11:50:00,70.38,70.42,70.34,70.35,123900.0,42.9925,43.017,42.9681,42.9742,123900.0
2011-01-24 11:55:00,70.34,70.39,70.33,70.37,59500.0,42.9681,42.9986,42.962,42.9864,59500.0
2011-01-24 12:00:00,70.37,70.44,70.37,70.43,73100.0,42.9864,43.0292,42.9864,43.0231,73100.0
2011-01-24 12:05:00,70.44,70.52,70.44,70.47,222900.0,43.0292,43.0781,43.0292,43.0475,222900.0
2011-01-24 12:10:00,70.47,70.49,70.44,70.47,52100.0,43.0475,43.0597,43.0292,43.0475,52100.0
2011-01-24 12:15:00,70.47,70.48,70.42,70.42,37900.0,43.0475,43.0536,43.017,43.017,37900.0
2011-01-24 12:20:00,70.42,70.47,70.41,70.41,43900.0,43.017,43.0475,43.0109,43.0109,43900.0
2011-01-24 12:25:00,70.41,70.42,70.36,70.38,69100.0,43.0109,43.017,42.9803,42.9925,69100.0
2011-01-24 12:30:00,70.38,70.4,70.36,70.36,45600.0,42.9925,43.0048,42.9803,42.9803,45600.0
2011-01-24 12:35:00,70.36,70.38,70.33,70.34,88900.0,42.9803,42.9925,42.962,42.9681,88900.0
2011-01-24 12:40:00,70.35,70.39,70.34,70.37,44800.0,42.9742,42.9986,42.9681,42.9864,44800.0
2011-01-24 12:45:00,70.37,70.42,70.35,70.36,61500.0,42.9864,43.017,42.9742,42.9803,61500.0
2011-01-24 12:50:00,70.36,70.36,70.28,70.28,91700.0,42.9803,42.9803,42.9315,42.9315,91700.0
2011-01-24 12:55:00,70.28,70.3,70.21,70.23,80700.0,42.9315,42.9437,42.8887,42.9009,80700.0
2011-01-24 13:00:00,70.22,70.26,70.19,70.2,105200.0,42.8948,42.9192,42.8765,42.8826,105200.0
2011-01-24 13:05:00,70.19,70.25,70.18,70.22,91100.0,42.8765,42.9131,42.8704,42.8948,91100.0
2011-01-24 13:10:00,70.21,70.25,70.19,70.23,44400.0,42.8887,42.9131,42.8765,42.9009,44400.0
2011-01-24 13:15:00,70.23,70.31,70.22,70.24,113200.0,42.9009,42.9498,42.8948,42.907,113200.0
2011-01-24 13:20:00,70.24,70.28,70.23,70.28,46000.0,42.907,42.9315,42.9009,42.9315,46000.0
2011-01-24 13:25:00,70.26,70.3,70.25,70.26,48100.0,42.9192,42.9437,42.9131,42.9192,48100.0
2011-01-24 13:30:00,70.26,70.31,70.26,70.3,68200.0,42.9192,42.9498,42.9192,42.9437,68200.0
2011-01-24 13:35:00,70.3,70.32,70.27,70.29,75600.0,42.9437,42.9559,42.9253,42.9376,75600.0
2011-01-24 13:40:00,70.28,70.34,70.26,70.33,65100.0,42.9315,42.9681,42.9192,42.962,65100.0
2011-01-24 13:45:00,70.34,70.38,70.3,70.36,76100.0,42.9681,42.9925,42.9437,42.9803,76100.0
2011-01-24 13:50:00,70.37,70.41,70.33,70.41,72200.0,42.9864,43.0109,42.962,43.0109,72200.0
2011-01-24 13:55:00,70.42,70.42,70.36,70.38,52800.0,43.017,43.017,42.9803,42.9925,52800.0
2011-01-24 14:00:00,70.38,70.41,70.36,70.39,86300.0,42.9925,43.0109,42.9803,42.9986,86300.0
2011-01-24 14:05:00,70.39,70.43,70.37,70.38,80200.0,42.9986,43.0231,42.9864,42.9925,80200.0
2011-01-24 14:10:00,70.37,70.41,70.36,70.41,50800.0,42.9864,43.0109,42.9803,43.0109,50800.0
2011-01-24 14:15:00,70.41,70.48,70.4,70.42,144500.0,43.0109,43.0536,43.0048,43.017,144500.0
2011-01-24 14:20:00,70.43,70.43,70.35,70.35,80200.0,43.0231,43.0231,42.9742,42.9742,80200.0
2011-01-24 14:25:00,70.36,70.38,70.29,70.32,143700.0,42.9803,42.9925,42.9376,42.9559,143700.0
2011-01-24 14:30:00,70.31,70.4,70.31,70.4,59400.0,42.9498,43.0048,42.9498,43.0048,59400.0
2011-01-24 14:35:00,70.39,70.43,70.38,70.43,69400.0,42.9986,43.0231,42.9925,43.0231,69400.0
2011-01-24 14:40:00,70.43,70.46,70.43,70.45,34500.0,43.0231,43.0414,43.0231,43.0353,34500.0
2011-01-24 14:45:00,70.45,70.45,70.35,70.39,60900.0,43.0353,43.0353,42.9742,42.9986,60900.0
2011-01-24 14:50:00,70.39,70.41,70.28,70.34,190800.0,42.9986,43.0109,42.9315,42.9681,190800.0
2011-01-24 14:55:00,70.34,70.35,70.28,70.3,102300.0,42.9681,42.9742,42.9315,42.9437,102300.0
2011-01-24 15:00:00,70.29,70.36,70.27,70.35,74600.0,42.9376,42.9803,42.9253,42.9742,74600.0
2011-01-24 15:05:00,70.35,70.35,70.31,70.34,69900.0,42.9742,42.9742,42.9498,42.9681,69900.0
2011-01-24 15:10:00,70.33,70.37,70.3,70.3,75800.0,42.962,42.9864,42.9437,42.9437,75800.0
2011-01-24 15:15:00,70.3,70.3,70.18,70.22,239200.0,42.9437,42.9437,42.8704,42.8948,239200.0
2011-01-24 15:20:00,70.23,70.24,70.13,70.18,215800.0,42.9009,42.907,42.8398,42.8704,215800.0
2011-01-24 15:25:00,70.18,70.18,70.08,70.08,315100.0,42.8704,42.8704,42.8093,42.8093,315100.0
2011-01-24 15:30:00,70.08,70.19,70.08,70.17,463700.0,42.8093,42.8765,42.8093,42.8643,463700.0
2011-01-24 15:35:00,70.17,70.29,70.17,70.28,276500.0,42.8643,42.9376,42.8643,42.9315,276500.0
2011-01-24 15:40:00,70.27,70.3,70.25,70.28,144300.0,42.9253,42.9437,42.9131,42.9315,144300.0
2011-01-24 15:45:00,70.29,70.3,70.22,70.29,282600.0,42.9376,42.9437,42.8948,42.9376,282600.0
2011-01-24 15:50:00,70.29,70.31,70.25,70.3,170500.0,42.9376,42.9498,42.9131,42.9437,170500.0
2011-01-24 15:55:00,70.31,70.38,70.3,70.38,426700.0,42.9498,42.9925,42.9437,42.9925,426700.0
2011-01-25 09:30:00,70.2,70.31,70.18,70.25,467500.0,42.8826,42.9498,42.8704,42.9131,467500.0
2011-01-25 09:35:00,70.24,70.26,70.04,70.09,298100.0,42.907,42.9192,42.7848,42.8154,298100.0
2011-01-25 09:40:00,70.09,70.24,70.05,70.11,185600.0,42.8154,42.907,42.791,42.8276,185600.0
2011-01-25 09:45:00,70.11,70.21,70.04,70.17,205800.0,42.8276,42.8887,42.7848,42.8643,205800.0
2011-01-25 09:50:00,70.16,70.18,70.09,70.11,121300.0,42.8581,42.8704,42.8154,42.8276,121300.0
2011-01-25 09:55:00,70.11,70.2,70.05,70.2,207000.0,42.8276,42.8826,42.791,42.8826,207000.0
2011-01-25 10:00:00,70.12,70.28,69.95,69.99,584200.0,42.8337,42.9315,42.7299,42.7543,584200.0
2011-01-25 10:05:00,69.99,70.04,69.92,70.01,107500.0,42.7543,42.7848,42.7115,42.7665,107500.0
2011-01-25 10:10:00,70.01,70.04,69.94,69.97,98500.0,42.7665,42.7848,42.7238,42.7421,98500.0
2011-01-25 10:15:00,69.97,69.97,69.84,69.86,138200.0,42.7421,42.7421,42.6627,42.6749,138200.0
2011-01-25 10:20:00,69.86,69.86,69.75,69.77,123700.0,42.6749,42.6749,42.6077,42.6199,123700.0
2011-01-25 10:25:00,69.77,69.89,69.76,69.8,155100.0,42.6199,42.6932,42.6138,42.6382,155100.0
2011-01-25 10:30:00,69.79,69.91,69.77,69.85,346600.0,42.6321,42.7054,42.6199,42.6688,346600.0
2011-01-25 10:35:00,69.86,69.9,69.84,69.85,77200.0,42.6749,42.6993,42.6627,42.6688,77200.0
2011-01-25 10:40:00,69.85,69.96,69.82,69.88,205400.0,42.6688,42.736,42.6505,42.6871,205400.0
2011-01-25 10:45:00,69.87,69.9,69.83,69.86,53100.0,42.681,42.6993,42.6566,42.6749,53100.0
2011-01-25 10:50:00,69.87,69.98,69.86,69.93,124800.0,42.681,42.7482,42.6749,42.7177,124800.0
2011-01-25 10:55:00,69.94,70.0,69.92,69.94,156100.0,42.7238,42.7604,42.7115,42.7238,156100.0
2011-01-25 11:00:00,69.94,69.96,69.86,69.87,154100.0,42.7238,42.736,42.6749,42.681,154100.0
2011-01-25 11:05:00,69.88,69.93,69.87,69.89,88300.0,42.6871,42.7177,42.681,42.6932,88300.0
2011-01-25 11:10:00,69.89,69.9,69.61,69.68,369300.0,42.6932,42.6993,42.5222,42.5649,369300.0
2011-01-25 11:15:00,69.69,69.7,69.55,69.65,389900.0,42.571,42.5772,42.4855,42.5466,389900.0
2011-01-25 11:20:00,69.65,69.66,69.56,69.63,184600.0,42.5466,42.5527,42.4916,42.5344,184600.0
2011-01-25 11:25:00,69.63,69.64,69.52,69.54,66700.0,42.5344,42.5405,42.4672,42.4794,66700.0
2011-01-25 11:30:00,69.54,69.54,69.45,69.51,192100.0,42.4794,42.4794,42.4244,42.4611,192100.0
2011-01-25 11:35:00,69.51,69.56,69.44,69.55,101000.0,42.4611,42.4916,42.4183,42.4855,101000.0
2011-01-25 11:40:00,69.55,69.55,69.44,69.47,92700.0,42.4855,42.4855,42.4183,42.4367,92700.0
2011-01-25 11:45:00,69.48,69.51,69.4,69.4,149100.0,42.4428,42.4611,42.3939,42.3939,149100.0
2011-01-25 11:50:00,69.41,69.45,69.36,69.37,262800.0,42.4,42.4244,42.3695,42.3756,262800.0
2011-01-25 11:55:00,69.37,69.41,69.37,69.4,95800.0,42.3756,42.4,42.3756,42.3939,95800.0
2011-01-25 12:00:00,69.4,69.56,69.39,69.53,151500.0,42.3939,42.4916,42.3878,42.4733,151500.0
2011-01-25 12:05:00,69.53,69.56,69.52,69.56,76800.0,42.4733,42.4916,42.4672,42.4916,76800.0
2011-01-25 12:10:00,69.56,69.63,69.53,69.62,101000.0,42.4916,42.5344,42.4733,42.5283,101000.0
2011-01-25 12:15:00,69.62,69.67,69.59,69.62,72200.0,42.5283,42.5588,42.51,42.5283,72200.0
2011-01-25 12:20:00,69.62,69.66,69.61,69.65,93900.0,42.5283,42.5527,42.5222,42.5466,93900.0
2011-01-25 12:25:00,69.65,69.72,69.64,69.69,145900.0,42.5466,42.5894,42.5405,42.571,145900.0
2011-01-25 12:30:00,69.69,69.76,69.69,69.74,44000.0,42.571,42.6138,42.571,42.6016,44000.0
2011-01-25 12:35:00,69.73,69.75,69.69,69.73,125200.0,42.5955,42.6077,42.571,42.5955,125200.0
2011-01-25 12:40:00,69.74,69.8,69.74,69.8,95800.0,42.6016,42.6382,42.6016,42.6382,95800.0
2011-01-25 12:45:00,69.8,69.83,69.78,69.8,61200.0,42.6382,42.6566,42.626,42.6382,61200.0
2011-01-25 12:50:00,69.8,69.84,69.77,69.78,235200.0,42.6382,42.6627,42.6199,42.626,235200.0
2011-01-25 12:55:00,69.78,69.79,69.7,69.75,59300.0,42.626,42.6321,42.5772,42.6077,59300.0
2011-01-25 13:00:00,69.76,69.76,69.7,69.7,74600.0,42.6138,42.6138,42.5772,42.5772,74600.0
2011-01-25 13:05:00,69.7,69.74,69.68,69.73,46300.0,42.5772,42.6016,42.5649,42.5955,46300.0
2011-01-25 13:10:00,69.73,69.8,69.73,69.76,113500.0,42.5955,42.6382,42.5955,42.6138,113500.0
2011-01-25 13:15:00,69.76,69.78,69.73,69.73,60700.0,42.6138,42.626,42.5955,42.5955,60700.0
2011-01-25 13:20:00,69.73,69.73,69.62,69.67,206600.0,42.5955,42.5955,42.5283,42.5588,206600.0
2011-01-25 13:25:00,69.67,69.7,69.64,69.7,81600.0,42.5588,42.5772,42.5405,42.5772,81600.0
2011-01-25 13:30:00,69.7,69.73,69.67,69.67,39600.0,42.5772,42.5955,42.5588,42.5588,39600.0
2011-01-25 13:35:00,69.67,69.67,69.61,69.65,46500.0,42.5588,42.5588,42.5222,42.5466,46500.0
2011-01-25 13:40:00,69.66,69.73,69.66,69.72,57300.0,42.5527,42.5955,42.5527,42.5894,57300.0
2011-01-25 13:45:00,69.73,69.81,69.73,69.78,50000.0,42.5955,42.6443,42.5955,42.626,50000.0
2011-01-25 13:50:00,69.79,69.82,69.77,69.77,73500.0,42.6321,42.6505,42.6199,42.6199,73500.0
2011-01-25 13:55:00,69.76,69.79,69.75,69.76,19300.0,42.6138,42.6321,42.6077,42.6138,19300.0
2011-01-25 14:00:00,69.76,69.76,69.63,69.66,98600.0,42.6138,42.6138,42.5344,42.5527,98600.0
2011-01-25 14:05:00,69.65,69.66,69.59,69.65,51900.0,42.5466,42.5527,42.51,42.5466,51900.0
2011-01-25 14:10:00,69.64,69.68,69.61,69.62,67300.0,42.5405,42.5649,42.5222,42.5283,67300.0
2011-01-25 14:15:00,69.62,69.64,69.54,69.58,147400.0,42.5283,42.5405,42.4794,42.5038,147400.0
2011-01-25 14:20:00,69.58,69.62,69.49,69.49,222300.0,42.5038,42.5283,42.4489,42.4489,222300.0
2011-01-25 14:25:00,69.49,69.52,69.45,69.52,326000.0,42.4489,42.4672,42.4244,42.4672,326000.0
2011-01-25 14:30:00,69.52,69.56,69.47,69.49,219300.0,42.4672,42.4916,42.4367,42.4489,219300.0
2011-01-25 14:35:00,69.5,69.6,69.46,69.59,182800.0,42.455,42.5161,42.4305,42.51,182800.0
2011-01-25 14:40:00,69.59,69.65,69.54,69.63,108200.0,42.51,42.5466,42.4794,42.5344,108200.0
2011-01-25 14:45:00,69.62,69.69,69.54,69.55,131500.0,42.5283,42.571,42.4794,42.4855,131500.0
2011-01-25 14:50:00,69.54,69.58,69.44,69.55,212300.0,42.4794,42.5038,42.4183,42.4855,212300.0
2011-01-25 14:55:00,69.55,69.62,69.53,69.62,192700.0,42.4855,42.5283,42.4733,42.5283,192700.0
2011-01-25 15:00:00,69.62,69.69,69.56,69.69,150700.0,42.5283,42.571,42.4916,42.571,150700.0
2011-01-25 15:05:00,69.69,69.75,69.65,69.67,215900.0,42.571,42.6077,42.5466,42.5588,215900.0
2011-01-25 15:10:00,69.67,69.77,69.63,69.72,135600.0,42.5588,42.6199,42.5344,42.5894,135600.0
2011-01-25 15:15:00,69.72,69.82,69.72,69.78,193600.0,42.5894,42.6505,42.5894,42.626,193600.0
2011-01-25 15:20:00,69.78,69.92,69.76,69.84,254100.0,42.626,42.7115,42.6138,42.6627,254100.0
2011-01-25 15:25:00,69.84,69.92,69.79,69.91,247900.0,42.6627,42.7115,42.6321,42.7054,247900.0
2011-01-25 15:30:00,69.92,69.93,69.79,69.84,276500.0,42.7115,42.7177,42.6321,42.6627,276500.0
2011-01-25 15:35:00,69.84,69.86,69.79,69.82,285800.0,42.6627,42.6749,42.6321,42.6505,285800.0
2011-01-25 15:40:00,69.82,69.97,69.79,69.96,239100.0,42.6505,42.7421,42.6321,42.736,239100.0
2011-01-25 15:45:00,69.96,70.09,69.91,70.0,589900.0,42.736,42.8154,42.7054,42.7604,589900.0
2011-01-25 15:50:00,70.01,70.11,69.96,70.1,405800.0,42.7665,42.8276,42.736,42.8215,405800.0
2011-01-25 15:55:00,70.1,70.17,70.1,70.11,801900.0,42.8215,42.8643,42.8215,42.8276,801900.0
2011-01-26 09:30:00,70.4,70.53,70.35,70.5,769200.0,43.0048,43.0842,42.9742,43.0658,769200.0
2011-01-26 09:35:00,70.5,70.59,70.49,70.55,652700.0,43.0658,43.1208,43.0597,43.0964,652700.0
2011-01-26 09:40:00,70.55,70.67,70.46,70.65,484100.0,43.0964,43.1697,43.0414,43.1575,484100.0
2011-01-26 09:45:00,70.65,70.69,70.61,70.64,489300.0,43.1575,43.1819,43.133,43.1514,489300.0
2011-01-26 09:50:00,70.64,70.66,70.44,70.53,740600.0,43.1514,43.1636,43.0292,43.0842,740600.0
2011-01-26 09:55:00,70.53,70.68,70.52,70.68,330600.0,43.0842,43.1758,43.0781,43.1758,330600.0
2011-01-26 10:00:00,70.67,70.79,70.63,70.65,668900.0,43.1697,43.243,43.1453,43.1575,668900.0
2011-01-26 10:05:00,70.64,70.74,70.59,70.7,802200.0,43.1514,43.2125,43.1208,43.188,802200.0
2011-01-26 10:10:00,70.69,70.76,70.64,70.71,817300.0,43.1819,43.2247,43.1514,43.1941,817300.0
2011-01-26 10:15:00,70.71,70.79,70.71,70.79,426200.0,43.1941,43.243,43.1941,43.243,426200.0
2011-01-26 10:20:00,70.79,70.91,70.74,70.91,424800.0,43.243,43.3163,43.2125,43.3163,424800.0
2011-01-26 10:25:00,70.91,71.05,70.9,71.02,237300.0,43.3163,43.4018,43.3102,43.3835,237300.0
2011-01-26 10:30:00,71.01,71.04,70.74,70.82,853500.0,43.3774,43.3957,43.2125,43.2613,853500.0
2011-01-26 10:35:00,70.82,71.0,70.75,70.96,429300.0,43.2613,43.3713,43.2186,43.3468,429300.0
2011-01-26 10:40:00,70.96,71.19,70.96,71.13,338700.0,43.3468,43.4873,43.3468,43.4507,338700.0
2011-01-26 10:45:00,71.12,71.16,70.99,71.06,227400.0,43.4446,43.469,43.3652,43.4079,227400.0
2011-01-26 10:50:00,71.06,71.16,71.06,71.15,135400.0,43.4079,43.469,43.4079,43.4629,135400.0
2011-01-26 10:55:00,71.14,71.15,70.93,71.04,446700.0,43.4568,43.4629,43.3285,43.3957,446700.0
2011-01-26 11:00:00,71.04,71.09,70.95,71.08,212700.0,43.3957,43.4263,43.3407,43.4201,212700.0
2011-01-26 11:05:00,71.07,71.16,71.0,71.14,120900.0,43.414,43.469,43.3713,43.4568,120900.0
2011-01-26 11:10:00,71.13,71.14,71.0,71.09,126400.0,43.4507,43.4568,43.3713,43.4263,126400.0
2011-01-26 11:15:00,71.1,71.1,70.98,71.0,165200.0,43.4324,43.4324,43.3591,43.3713,165200.0
2011-01-26 11:20:00,71.01,71.07,70.96,71.04,221800.0,43.3774,43.414,43.3468,43.3957,221800.0
2011-01-26 11:25:00,71.04,71.04,70.98,71.01,158200.0,43.3957,43.3957,43.3591,43.3774,158200.0
2011-01-26 11:30:00,71.01,71.08,70.99,71.01,157200.0,43.3774,43.4201,43.3652,43.3774,157200.0
2011-01-26 11:35:00,71.01,71.1,71.0,71.01,204200.0,43.3774,43.4324,43.3713,43.3774,204200.0
2011-01-26 11:40:00,71.01,71.15,71.01,71.12,122600.0,43.3774,43.4629,43.3774,43.4446,122600.0
2011-01-26 11:45:00,71.11,71.25,71.1,71.25,233900.0,43.4385,43.524,43.4324,43.524,233900.0
2011-01-26 11:50:00,71.25,71.27,71.17,71.21,231300.0,43.524,43.5362,43.4751,43.4996,231300.0
2011-01-26 11:55:00,71.21,71.32,71.21,71.31,337400.0,43.4996,43.5668,43.4996,43.5606,337400.0
2011-01-26 12:00:00,71.31,71.38,71.28,71.28,105100.0,43.5606,43.6034,43.5423,43.5423,105100.0
2011-01-26 12:05:00,71.29,71.4,71.27,71.39,72800.0,43.5484,43.6156,43.5362,43.6095,72800.0
2011-01-26 12:10:00,71.38,71.4,71.34,71.36,80100.0,43.6034,43.6156,43.579,43.5912,80100.0
2011-01-26 12:15:00,71.37,71.37,71.28,71.28,62100.0,43.5973,43.5973,43.5423,43.5423,62100.0
2011-01-26 12:20:00,71.29,71.33,71.28,71.33,81300.0,43.5484,43.5729,43.5423,43.5729,81300.0
2011-01-26 12:25:00,71.33,71.35,71.31,71.35,54900.0,43.5729,43.5851,43.5606,43.5851,54900.0
2011-01-26 12:30:00,71.35,71.37,71.32,71.37,57200.0,43.5851,43.5973,43.5668,43.5973,57200.0
2011-01-26 12:35:00,71.36,71.39,71.33,71.36,132700.0,43.5912,43.6095,43.5729,43.5912,132700.0
2011-01-26 12:40:00,71.36,71.41,71.34,71.38,103400.0,43.5912,43.6217,43.579,43.6034,103400.0
2011-01-26 12:45:00,71.38,71.4,71.34,71.36,126400.0,43.6034,43.6156,43.579,43.5912,126400.0
2011-01-26 12:50:00,71.36,71.42,71.35,71.4,87700.0,43.5912,43.6278,43.5851,43.6156,87700.0
2011-01-26 12:55:00,71.4,71.44,71.38,71.4,98600.0,43.6156,43.6401,43.6034,43.6156,98600.0
2011-01-26 13:00:00,71.39,71.43,71.38,71.38,130200.0,43.6095,43.6339,43.6034,43.6034,130200.0
2011-01-26 13:05:00,71.38,71.43,71.34,71.43,137700.0,43.6034,43.6339,43.579,43.6339,137700.0
2011-01-26 13:10:00,71.43,71.46,71.4,71.44,101300.0,43.6339,43.6523,43.6156,43.6401,101300.0
2011-01-26 13:15:00,71.44,71.52,71.44,71.51,237800.0,43.6401,43.6889,43.6401,43.6828,237800.0
2011-01-26 13:20:00,71.52,71.53,71.47,71.5,111100.0,43.6889,43.695,43.6584,43.6767,111100.0
2011-01-26 13:25:00,71.49,71.58,71.49,71.58,62800.0,43.6706,43.7256,43.6706,43.7256,62800.0
2011-01-26 13:30:00,71.59,71.61,71.57,71.59,60000.0,43.7317,43.7439,43.7195,43.7317,60000.0
2011-01-26 13:35:00,71.6,71.62,71.52,71.59,89300.0,43.7378,43.75,43.6889,43.7317,89300.0
2011-01-26 13:40:00,71.59,71.69,71.58,71.68,312100.0,43.7317,43.7928,43.7256,43.7867,312100.0
2011-01-26 13:45:00,71.68,71.68,71.6,71.63,211300.0,43.7867,43.7867,43.7378,43.7561,211300.0
2011-01-26 13:50:00,71.64,71.69,71.61,71.61,152500.0,43.7622,43.7928,43.7439,43.7439,152500.0
2011-01-26 13:55:00,71.61,71.63,71.55,71.56,105700.0,43.7439,43.7561,43.7072,43.7134,105700.0
2011-01-26 14:00:00,71.55,71.59,71.53,71.57,91900.0,43.7072,43.7317,43.695,43.7195,91900.0
2011-01-26 14:05:00,71.58,71.59,71.51,71.54,48400.0,43.7256,43.7317,43.6828,43.7011,48400.0
2011-01-26 14:10:00,71.54,71.58,71.49,71.5,109800.0,43.7011,43.7256,43.6706,43.6767,109800.0
2011-01-26 14:15:00,71.5,71.68,71.44,71.6,560300.0,43.6767,43.7867,43.6401,43.7378,560300.0
2011-01-26 14:20:00,71.6,71.64,71.4,71.52,328300.0,43.7378,43.7622,43.6156,43.6889,328300.0
2011-01-26 14:25:00,71.52,71.61,71.38,71.48,306400.0,43.6889,43.7439,43.6034,43.6645,306400.0
2011-01-26 14:30:00,71.48,71.62,71.45,71.58,300600.0,43.6645,43.75,43.6462,43.7256,300600.0
2011-01-26 14:35:00,71.58,71.65,71.57,71.64,117600.0,43.7256,43.7683,43.7195,43.7622,117600.0
2011-01-26 14:40:00,71.63,71.83,71.61,71.83,261500.0,43.7561,43.8783,43.7439,43.8783,261500.0
2011-01-26 14:45:00,71.81,71.86,71.64,71.66,429500.0,43.8661,43.8966,43.7622,43.7744,429500.0
2011-01-26 14:50:00,71.66,71.75,71.65,71.72,130700.0,43.7744,43.8294,43.7683,43.8111,130700.0
2011-01-26 14:55:00,71.72,71.82,71.63,71.76,276600.0,43.8111,43.8722,43.7561,43.8355,276600.0
2011-01-26 15:00:00,71.75,71.76,71.68,71.76,134800.0,43.8294,43.8355,43.7867,43.8355,134800.0
2011-01-26 15:05:00,71.76,71.81,71.64,71.71,201700.0,43.8355,43.8661,43.7622,43.805,201700.0
2011-01-26 15:10:00,71.7,71.89,71.69,71.84,493200.0,43.7989,43.9149,43.7928,43.8844,493200.0
2011-01-26 15:15:00,71.84,71.87,71.73,71.74,254300.0,43.8844,43.9027,43.8172,43.8233,254300.0
2011-01-26 15:20:00,71.75,71.87,71.74,71.84,284300.0,43.8294,43.9027,43.8233,43.8844,284300.0
2011-01-26 15:25:00,71.83,71.89,71.75,71.87,342100.0,43.8783,43.9149,43.8294,43.9027,342100.0
2011-01-26 15:30:00,71.88,71.92,71.81,71.9,187600.0,43.9088,43.9333,43.8661,43.9211,187600.0
2011-01-26 15:35:00,71.9,71.91,71.77,71.83,198700.0,43.9211,43.9272,43.8416,43.8783,198700.0
2011-01-26 15:40:00,71.82,71.93,71.82,71.88,243700.0,43.8722,43.9394,43.8722,43.9088,243700.0
2011-01-26 15:45:00,71.88,72.01,71.88,72.0,618600.0,43.9088,43.9882,43.9088,43.9821,618600.0
2011-01-26 15:50:00,72.0,72.03,71.97,71.98,990100.0,43.9821,44.0005,43.9638,43.9699,990100.0
2011-01-26 15:55:00,71.98,71.98,71.82,71.83,1154700.0,43.9699,43.9699,43.8722,43.8783,1154700.0
2011-01-27 09:30:00,71.8,71.84,71.6,71.69,393600.0,43.86,43.8844,43.7378,43.7928,393600.0
2011-01-27 09:35:00,71.7,71.76,71.52,71.64,343600.0,43.7989,43.8355,43.6889,43.7622,343600.0
2011-01-27 09:40:00,71.64,71.75,71.56,71.68,428600.0,43.7622,43.8294,43.7134,43.7867,428600.0
2011-01-27 09:45:00,71.68,71.7,71.54,71.7,288100.0,43.7867,43.7989,43.7011,43.7989,288100.0
2011-01-27 09:50:00,71.69,71.85,71.69,71.85,192200.0,43.7928,43.8905,43.7928,43.8905,192200.0
2011-01-27 09:55:00,71.84,71.87,71.74,71.86,213900.0,43.8844,43.9027,43.8233,43.8966,213900.0
2011-01-27 10:00:00,71.86,71.95,71.74,71.78,214400.0,43.8966,43.9516,43.8233,43.8477,214400.0
2011-01-27 10:05:00,71.78,71.79,71.7,71.74,148200.0,43.8477,43.8539,43.7989,43.8233,148200.0
2011-01-27 10:10:00,71.75,71.76,71.62,71.7,117000.0,43.8294,43.8355,43.75,43.7989,117000.0
2011-01-27 10:15:00,71.71,71.79,71.71,71.79,78400.0,43.805,43.8539,43.805,43.8539,78400.0
2011-01-27 10:20:00,71.79,71.8,71.65,71.67,124500.0,43.8539,43.86,43.7683,43.7806,124500.0
2011-01-27 10:25:00,71.67,71.76,71.65,71.76,201800.0,43.7806,43.8355,43.7683,43.8355,201800.0
2011-01-27 10:30:00,71.75,71.87,71.74,71.77,143600.0,43.8294,43.9027,43.8233,43.8416,143600.0
2011-01-27 10:35:00,71.77,71.77,71.62,71.62,85200.0,43.8416,43.8416,43.75,43.75,85200.0
2011-01-27 10:40:00,71.62,71.65,71.56,71.62,167400.0,43.75,43.7683,43.7134,43.75,167400.0
2011-01-27 10:45:00,71.63,71.73,71.62,71.64,182900.0,43.7561,43.8172,43.75,43.7622,182900.0
2011-01-27 10:50:00,71.65,71.73,71.62,71.65,143500.0,43.7683,43.8172,43.75,43.7683,143500.0
2011-01-27 10:55:00,71.65,71.76,71.63,71.65,190000.0,43.7683,43.8355,43.7561,43.7683,190000.0
2011-01-27 11:00:00,71.65,71.66,71.51,71.53,135000.0,43.7683,43.7744,43.6828,43.695,135000.0
2011-01-27 11:05:00,71.54,71.55,71.38,71.39,155600.0,43.7011,43.7072,43.6034,43.6095,155600.0
2011-01-27 11:10:00,71.39,71.45,71.3,71.32,442700.0,43.6095,43.6462,43.5545,43.5668,442700.0
2011-01-27 11:15:00,71.32,71.36,71.25,71.3,335300.0,43.5668,43.5912,43.524,43.5545,335300.0
2011-01-27 11:20:00,71.3,71.32,71.18,71.19,377000.0,43.5545,43.5668,43.4812,43.4873,377000.0
2011-01-27 11:25:00,71.19,71.22,71.13,71.14,231300.0,43.4873,43.5057,43.4507,43.4568,231300.0
2011-01-27 11:30:00,71.14,71.22,71.14,71.15,74700.0,43.4568,43.5057,43.4568,43.4629,74700.0
2011-01-27 11:35:00,71.14,71.27,71.11,71.2,220000.0,43.4568,43.5362,43.4385,43.4934,220000.0
2011-01-27 11:40:00,71.2,71.2,71.06,71.1,643000.0,43.4934,43.4934,43.4079,43.4324,643000.0
2011-01-27 11:45:00,71.1,71.17,71.1,71.13,63600.0,43.4324,43.4751,43.4324,43.4507,63600.0
2011-01-27 11:50:00,71.14,71.15,71.06,71.14,74000.0,43.4568,43.4629,43.4079,43.4568,74000.0
2011-01-27 11:55:00,71.13,71.26,71.12,71.2,134800.0,43.4507,43.5301,43.4446,43.4934,134800.0
2011-01-27 12:00:00,71.2,71.23,71.17,71.21,49200.0,43.4934,43.5118,43.4751,43.4996,49200.0
2011-01-27 12:05:00,71.21,71.23,71.16,71.18,57200.0,43.4996,43.5118,43.469,43.4812,57200.0
2011-01-27 12:10:00,71.18,71.25,71.18,71.2,71300.0,43.4812,43.524,43.4812,43.4934,71300.0
2011-01-27 12:15:00,71.2,71.21,71.12,71.2,214600.0,43.4934,43.4996,43.4446,43.4934,214600.0
2011-01-27 12:20:00,71.2,71.2,71.05,71.05,109100.0,43.4934,43.4934,43.4018,43.4018,109100.0
2011-01-27 12:25:00,71.06,71.12,71.05,71.12,64700.0,43.4079,43.4446,43.4018,43.4446,64700.0
2011-01-27 12:30:00,71.12,71.13,71.09,71.11,36800.0,43.4446,43.4507,43.4263,43.4385,36800.0
2011-01-27 12:35:00,71.12,71.24,71.12,71.2,131500.0,43.4446,43.5179,43.4446,43.4934,131500.0
2011-01-27 12:40:00,71.2,71.22,71.17,71.22,58200.0,43.4934,43.5057,43.4751,43.5057,58200.0
2011-01-27 12:45:00,71.23,71.28,71.22,71.25,62900.0,43.5118,43.5423,43.5057,43.524,62900.0
2011-01-27 12:50:00,71.25,71.38,71.25,71.36,251300.0,43.524,43.6034,43.524,43.5912,251300.0
2011-01-27 12:55:00,71.36,71.41,71.34,71.41,68400.0,43.5912,43.6217,43.579,43.6217,68400.0
2011-01-27 13:00:00,71.41,71.44,71.36,71.37,92800.0,43.6217,43.6401,43.5912,43.5973,92800.0
2011-01-27 13:05:00,71.38,71.38,71.31,71.31,113600.0,43.6034,43.6034,43.5606,43.5606,113600.0
2011-01-27 13:10:00,71.32,71.32,71.27,71.31,147900.0,43.5668,43.5668,43.5362,43.5606,147900.0
2011-01-27 13:15:00,71.32,71.44,71.3,71.42,145600.0,43.5668,43.6401,43.5545,43.6278,145600.0
2011-01-27 13:20:00,71.42,71.43,71.37,71.37,64600.0,43.6278,43.6339,43.5973,43.5973,64600.0
2011-01-27 13:25:00,71.37,71.37,71.3,71.33,42600.0,43.5973,43.5973,43.5545,43.5729,42600.0
2011-01-27 13:30:00,71.33,71.39,71.33,71.37,42300.0,43.5729,43.6095,43.5729,43.5973,42300.0
2011-01-27 13:35:00,71.38,71.38,71.26,71.28,42500.0,43.6034,43.6034,43.5301,43.5423,42500.0
2011-01-27 13:40:00,71.29,71.34,71.29,71.32,41300.0,43.5484,43.579,43.5484,43.5668,41300.0
2011-01-27 13:45:00,71.32,71.41,71.31,71.4,73200.0,43.5668,43.6217,43.5606,43.6156,73200.0
2011-01-27 13:50:00,71.41,71.41,71.27,71.27,70900.0,43.6217,43.6217,43.5362,43.5362,70900.0
2011-01-27 13:55:00,71.27,71.36,71.26,71.33,191600.0,43.5362,43.5912,43.5301,43.5729,191600.0
2011-01-27 14:00:00,71.32,71.35,71.28,71.35,86100.0,43.5668,43.5851,43.5423,43.5851,86100.0
2011-01-27 14:05:00,71.35,71.38,71.3,71.33,84300.0,43.5851,43.6034,43.5545,43.5729,84300.0
2011-01-27 14:10:00,71.33,71.38,71.32,71.35,92800.0,43.5729,43.6034,43.5668,43.5851,92800.0
2011-01-27 14:15:00,71.35,71.38,71.32,71.32,97800.0,43.5851,43.6034,43.5668,43.5668,97800.0
2011-01-27 14:20:00,71.32,71.35,71.3,71.31,98200.0,43.5668,43.5851,43.5545,43.5606,98200.0
2011-01-27 14:25:00,71.31,71.33,71.17,71.18,140900.0,43.5606,43.5729,43.4751,43.4812,140900.0
2011-01-27 14:30:00,71.17,71.2,71.11,71.12,115900.0,43.4751,43.4934,43.4385,43.4446,115900.0
2011-01-27 14:35:00,71.11,71.22,71.11,71.19,304900.0,43.4385,43.5057,43.4385,43.4873,304900.0
2011-01-27 14:40:00,71.18,71.34,71.17,71.26,239900.0,43.4812,43.579,43.4751,43.5301,239900.0
2011-01-27 14:45:00,71.26,71.32,71.25,71.3,102500.0,43.5301,43.5668,43.524,43.5545,102500.0
2011-01-27 14:50:00,71.31,71.33,71.27,71.28,85300.0,43.5606,43.5729,43.5362,43.5423,85300.0
2011-01-27 14:55:00,71.28,71.35,71.26,71.33,106300.0,43.5423,43.5851,43.5301,43.5729,106300.0
2011-01-27 15:00:00,71.33,71.33,71.21,71.29,119800.0,43.5729,43.5729,43.4996,43.5484,119800.0
2011-01-27 15:05:00,71.29,71.34,71.28,71.34,50100.0,43.5484,43.579,43.5423,43.579,50100.0
2011-01-27 15:10:00,71.34,71.39,71.31,71.36,135000.0,43.579,43.6095,43.5606,43.5912,135000.0
2011-01-27 15:15:00,71.36,71.38,71.31,71.31,87600.0,43.5912,43.6034,43.5606,43.5606,87600.0
2011-01-27 15:20:00,71.31,71.35,71.28,71.31,85800.0,43.5606,43.5851,43.5423,43.5606,85800.0
2011-01-27 15:25:00,71.32,71.39,71.32,71.38,205000.0,43.5668,43.6095,43.5668,43.6034,205000.0
2011-01-27 15:30:00,71.38,71.42,71.32,71.33,175100.0,43.6034,43.6278,43.5668,43.5729,175100.0
2011-01-27 15:35:00,71.33,71.42,71.32,71.42,228100.0,43.5729,43.6278,43.5668,43.6278,228100.0
2011-01-27 15:40:00,71.42,71.46,71.39,71.42,302000.0,43.6278,43.6523,43.6095,43.6278,302000.0
2011-01-27 15:45:00,71.43,71.49,71.41,71.43,405100.0,43.6339,43.6706,43.6217,43.6339,405100.0
2011-01-27 15:50:00,71.43,71.44,71.31,71.34,560200.0,43.6339,43.6401,43.5606,43.579,560200.0
2011-01-27 15:55:00,71.35,71.42,71.33,71.42,829600.0,43.5851,43.6278,43.5729,43.6278,829600.0
2011-01-28 09:30:00,71.3,71.51,71.3,71.4,380000.0,43.5545,43.6828,43.5545,43.6156,380000.0
2011-01-28 09:35:00,71.4,71.42,71.2,71.27,222900.0,43.6156,43.6278,43.4934,43.5362,222900.0
2011-01-28 09:40:00,71.27,71.46,71.24,71.44,240000.0,43.5362,43.6523,43.5179,43.6401,240000.0
2011-01-28 09:45:00,71.44,71.65,71.44,71.55,225000.0,43.6401,43.7683,43.6401,43.7072,225000.0
2011-01-28 09:50:00,71.57,71.57,71.42,71.45,284100.0,43.7195,43.7195,43.6278,43.6462,284100.0
2011-01-28 09:55:00,71.44,71.49,71.3,71.38,457200.0,43.6401,43.6706,43.5545,43.6034,457200.0
2011-01-28 10:00:00,71.38,71.4,71.23,71.23,267500.0,43.6034,43.6156,43.5118,43.5118,267500.0
2011-01-28 10:05:00,71.24,71.26,71.12,71.24,269400.0,43.5179,43.5301,43.4446,43.5179,269400.0
2011-01-28 10:10:00,71.24,71.3,71.16,71.28,408800.0,43.5179,43.5545,43.469,43.5423,408800.0
2011-01-28 10:15:00,71.27,71.38,71.24,71.28,224300.0,43.5362,43.6034,43.5179,43.5423,224300.0
2011-01-28 10:20:00,71.28,71.28,71.07,71.13,332600.0,43.5423,43.5423,43.414,43.4507,332600.0
2011-01-28 10:25:00,71.12,71.23,71.08,71.1,285300.0,43.4446,43.5118,43.4201,43.4324,285300.0
2011-01-28 10:30:00,71.09,71.13,70.98,71.01,386700.0,43.4263,43.4507,43.3591,43.3774,386700.0
2011-01-28 10:35:00,71.01,71.11,71.01,71.11,225200.0,43.3774,43.4385,43.3774,43.4385,225200.0
2011-01-28 10:40:00,71.12,71.15,71.05,71.11,175000.0,43.4446,43.4629,43.4018,43.4385,175000.0
2011-01-28 10:45:00,71.12,71.12,70.94,71.05,215300.0,43.4446,43.4446,43.3346,43.4018,215300.0
2011-01-28 10:50:00,71.06,71.06,70.92,71.04,224100.0,43.4079,43.4079,43.3224,43.3957,224100.0
2011-01-28 10:55:00,71.05,71.11,70.98,71.0,257400.0,43.4018,43.4385,43.3591,43.3713,257400.0
2011-01-28 11:00:00,71.0,71.01,70.91,71.0,182900.0,43.3713,43.3774,43.3163,43.3713,182900.0
2011-01-28 11:05:00,71.02,71.05,70.87,70.96,205700.0,43.3835,43.4018,43.2919,43.3468,205700.0
2011-01-28 11:10:00,70.96,71.03,70.88,70.91,285900.0,43.3468,43.3896,43.298,43.3163,285900.0
2011-01-28 11:15:00,70.91,71.04,70.85,71.01,265500.0,43.3163,43.3957,43.2796,43.3774,265500.0
2011-01-28 11:20:00,71.01,71.06,70.98,71.02,266300.0,43.3774,43.4079,43.3591,43.3835,266300.0
2011-01-28 11:25:00,71.02,71.19,71.01,71.19,435400.0,43.3835,43.4873,43.3774,43.4873,435400.0
2011-01-28 11:30:00,71.19,71.22,71.04,71.05,688800.0,43.4873,43.5057,43.3957,43.4018,688800.0
2011-01-28 11:35:00,71.05,71.15,71.04,71.13,858900.0,43.4018,43.4629,43.3957,43.4507,858900.0
2011-01-28 11:40:00,71.13,71.26,71.13,71.2,1273200.0,43.4507,43.5301,43.4507,43.4934,1273200.0
2011-01-28 11:45:00,71.19,71.27,71.19,71.2,877500.0,43.4873,43.5362,43.4873,43.4934,877500.0
2011-01-28 11:50:00,71.2,71.21,71.07,71.17,510700.0,43.4934,43.4996,43.414,43.4751,510700.0
2011-01-28 11:55:00,71.17,71.25,71.07,71.17,272500.0,43.4751,43.524,43.414,43.4751,272500.0
2011-01-28 12:00:00,71.17,71.17,70.89,71.02,410600.0,43.4751,43.4751,43.3041,43.3835,410600.0
2011-01-28 12:05:00,71.01,71.15,70.97,71.12,306300.0,43.3774,43.4629,43.3529,43.4446,306300.0
2011-01-28 12:10:00,71.12,71.22,71.04,71.12,421800.0,43.4446,43.5057,43.3957,43.4446,421800.0
2011-01-28 12:15:00,71.12,71.29,71.12,71.27,395300.0,43.4446,43.5484,43.4446,43.5362,395300.0
2011-01-28 12:20:00,71.27,71.29,71.16,71.16,252800.0,43.5362,43.5484,43.469,43.469,252800.0
2011-01-28 12:25:00,71.17,71.2,71.11,71.11,94500.0,43.4751,43.4934,43.4385,43.4385,94500.0
2011-01-28 12:30:00,71.1,71.24,71.07,71.22,141300.0,43.4324,43.5179,43.414,43.5057,141300.0
2011-01-28 12:35:00,71.21,71.31,71.21,71.31,166900.0,43.4996,43.5606,43.4996,43.5606,166900.0
2011-01-28 12:40:00,71.31,71.41,71.31,71.37,254900.0,43.5606,43.6217,43.5606,43.5973,254900.0
2011-01-28 12:45:00,71.37,71.41,71.32,71.4,186900.0,43.5973,43.6217,43.5668,43.6156,186900.0
2011-01-28 12:50:00,71.4,71.44,71.34,71.42,386900.0,43.6156,43.6401,43.579,43.6278,386900.0
2011-01-28 12:55:00,71.43,71.48,71.39,71.48,116700.0,43.6339,43.6645,43.6095,43.6645,116700.0
2011-01-28 13:00:00,71.48,71.49,71.36,71.4,113900.0,43.6645,43.6706,43.5912,43.6156,113900.0
2011-01-28 13:05:00,71.39,71.4,71.17,71.17,341200.0,43.6095,43.6156,43.4751,43.4751,341200.0
2011-01-28 13:10:00,71.17,71.25,71.17,71.24,421000.0,43.4751,43.524,43.4751,43.5179,421000.0
2011-01-28 13:15:00,71.25,71.26,71.12,71.21,327900.0,43.524,43.5301,43.4446,43.4996,327900.0
2011-01-28 13:20:00,71.22,71.22,71.04,71.13,261800.0,43.5057,43.5057,43.3957,43.4507,261800.0
2011-01-28 13:25:00,71.13,71.18,71.06,71.07,130000.0,43.4507,43.4812,43.4079,43.414,130000.0
2011-01-28 13:30:00,71.08,71.21,71.08,71.16,90000.0,43.4201,43.4996,43.4201,43.469,90000.0
2011-01-28 13:35:00,71.15,71.15,70.96,71.04,245900.0,43.4629,43.4629,43.3468,43.3957,245900.0
2011-01-28 13:40:00,71.04,71.11,70.93,71.02,371000.0,43.3957,43.4385,43.3285,43.3835,371000.0
2011-01-28 13:45:00,71.02,71.13,71.01,71.13,123400.0,43.3835,43.4507,43.3774,43.4507,123400.0
2011-01-28 13:50:00,71.13,71.19,71.12,71.18,124200.0,43.4507,43.4873,43.4446,43.4812,124200.0
2011-01-28 13:55:00,71.17,71.37,71.14,71.33,155800.0,43.4751,43.5973,43.4568,43.5729,155800.0
2011-01-28 14:00:00,71.33,71.35,71.27,71.3,158800.0,43.5729,43.5851,43.5362,43.5545,158800.0
2011-01-28 14:05:00,71.31,71.34,71.24,71.31,115900.0,43.5606,43.579,43.5179,43.5606,115900.0
2011-01-28 14:10:00,71.31,71.35,71.25,71.28,84400.0,43.5606,43.5851,43.524,43.5423,84400.0
2011-01-28 14:15:00,71.28,71.32,71.18,71.28,121600.0,43.5423,43.5668,43.4812,43.5423,121600.0
2011-01-28 14:20:00,71.27,71.34,71.21,71.33,97400.0,43.5362,43.579,43.4996,43.5729,97400.0
2011-01-28 14:25:00,71.33,71.34,71.28,71.31,141100.0,43.5729,43.579,43.5423,43.5606,141100.0
2011-01-28 14:30:00,71.31,71.38,71.3,71.37,41000.0,43.5606,43.6034,43.5545,43.5973,41000.0
2011-01-28 14:35:00,71.38,71.46,71.37,71.4,263600.0,43.6034,43.6523,43.5973,43.6156,263600.0
2011-01-28 14:40:00,71.4,71.51,71.38,71.46,102700.0,43.6156,43.6828,43.6034,43.6523,102700.0
2011-01-28 14:45:00,71.46,71.56,71.38,71.49,181000.0,43.6523,43.7134,43.6034,43.6706,181000.0
2011-01-28 14:50:00,71.49,71.5,71.34,71.36,145700.0,43.6706,43.6767,43.579,43.5912,145700.0
2011-01-28 14:55:00,71.36,71.41,71.27,71.41,108700.0,43.5912,43.6217,43.5362,43.6217,108700.0
2011-01-28 15:00:00,71.42,71.42,71.35,71.42,228900.0,43.6278,43.6278,43.5851,43.6278,228900.0
2011-01-28 15:05:00,71.43,71.5,71.35,71.38,163300.0,43.6339,43.6767,43.5851,43.6034,163300.0
2011-01-28 15:10:00,71.37,71.37,71.24,71.3,164200.0,43.5973,43.5973,43.5179,43.5545,164200.0
2011-01-28 15:15:00,71.3,71.31,71.15,71.2,220900.0,43.5545,43.5606,43.4629,43.4934,220900.0
2011-01-28 15:20:00,71.2,71.23,71.06,71.21,393500.0,43.4934,43.5118,43.4079,43.4996,393500.0
2011-01-28 15:25:00,71.21,71.22,71.05,71.09,257000.0,43.4996,43.5057,43.4018,43.4263,257000.0
2011-01-28 15:30:00,71.09,71.2,71.09,71.18,162700.0,43.4263,43.4934,43.4263,43.4812,162700.0
2011-01-28 15:35:00,71.18,71.3,71.13,71.24,177300.0,43.4812,43.5545,43.4507,43.5179,177300.0
2011-01-28 15:40:00,71.25,71.25,71.04,71.18,309700.0,43.524,43.524,43.3957,43.4812,309700.0
2011-01-28 15:45:00,71.18,71.22,71.12,71.12,461000.0,43.4812,43.5057,43.4446,43.4446,461000.0
2011-01-28 15:50:00,71.12,71.21,71.07,71.19,320500.0,43.4446,43.4996,43.414,43.4873,320500.0
2011-01-28 15:55:00,71.2,71.23,71.09,71.16,830400.0,43.4934,43.5118,43.4263,43.469,830400.0
2011-01-31 09:30:00,71.72,71.75,71.49,71.54,625400.0,43.8111,43.8294,43.6706,43.7011,625400.0
2011-01-31 09:35:00,71.53,71.78,71.51,71.69,584400.0,43.695,43.8477,43.6828,43.7928,584400.0
2011-01-31 09:40:00,71.7,71.95,71.67,71.92,569700.0,43.7989,43.9516,43.7806,43.9333,569700.0
2011-01-31 09:45:00,71.92,71.92,71.78,71.82,457100.0,43.9333,43.9333,43.8477,43.8722,457100.0
2011-01-31 09:50:00,71.82,71.98,71.81,71.9,506100.0,43.8722,43.9699,43.8661,43.9211,506100.0
2011-01-31 09:55:00,71.9,72.04,71.86,71.88,720500.0,43.9211,44.0066,43.8966,43.9088,720500.0
2011-01-31 10:00:00,71.89,71.98,71.83,71.94,388000.0,43.9149,43.9699,43.8783,43.9455,388000.0
2011-01-31 10:05:00,71.95,72.08,71.93,71.97,309600.0,43.9516,44.031,43.9394,43.9638,309600.0
2011-01-31 10:10:00,71.97,72.09,71.96,72.06,386400.0,43.9638,44.0371,43.9577,44.0188,386400.0
2011-01-31 10:15:00,72.05,72.13,72.0,72.09,301400.0,44.0127,44.0615,43.9821,44.0371,301400.0
2011-01-31 10:20:00,72.1,72.24,72.06,72.23,452200.0,44.0432,44.1287,44.0188,44.1226,452200.0
2011-01-31 10:25:00,72.23,72.33,72.2,72.32,235000.0,44.1226,44.1837,44.1043,44.1776,235000.0
2011-01-31 10:30:00,72.32,72.32,72.18,72.21,326900.0,44.1776,44.1776,44.0921,44.1104,326900.0
2011-01-31 10:35:00,72.21,72.35,72.2,72.34,247300.0,44.1104,44.1959,44.1043,44.1898,247300.0
2011-01-31 10:40:00,72.34,72.4,72.3,72.32,208400.0,44.1898,44.2265,44.1654,44.1776,208400.0
2011-01-31 10:45:00,72.31,72.37,72.21,72.22,378700.0,44.1715,44.2082,44.1104,44.1165,378700.0
2011-01-31 10:50:00,72.21,72.27,72.19,72.21,222400.0,44.1104,44.1471,44.0982,44.1104,222400.0
2011-01-31 10:55:00,72.21,72.36,72.21,72.32,147000.0,44.1104,44.202,44.1104,44.1776,147000.0
2011-01-31 11:00:00,72.32,72.46,72.32,72.46,202000.0,44.1776,44.2631,44.1776,44.2631,202000.0
2011-01-31 11:05:00,72.45,72.52,72.43,72.43,497200.0,44.257,44.2998,44.2448,44.2448,497200.0
2011-01-31 11:10:00,72.43,72.56,72.43,72.53,290700.0,44.2448,44.3242,44.2448,44.3059,290700.0
2011-01-31 11:15:00,72.54,72.54,72.47,72.51,362800.0,44.312,44.312,44.2692,44.2937,362800.0
2011-01-31 11:20:00,72.51,72.53,72.48,72.49,483100.0,44.2937,44.3059,44.2754,44.2815,483100.0
2011-01-31 11:25:00,72.5,72.54,72.45,72.48,210800.0,44.2876,44.312,44.257,44.2754,210800.0
2011-01-31 11:30:00,72.48,72.49,72.39,72.4,191200.0,44.2754,44.2815,44.2204,44.2265,191200.0
2011-01-31 11:35:00,72.4,72.42,72.33,72.41,173000.0,44.2265,44.2387,44.1837,44.2326,173000.0
2011-01-31 11:40:00,72.4,72.5,72.4,72.49,117400.0,44.2265,44.2876,44.2265,44.2815,117400.0
2011-01-31 11:45:00,72.49,72.5,72.45,72.49,222300.0,44.2815,44.2876,44.257,44.2815,222300.0
2011-01-31 11:50:00,72.48,72.49,72.41,72.43,63200.0,44.2754,44.2815,44.2326,44.2448,63200.0
2011-01-31 11:55:00,72.43,72.5,72.42,72.5,98700.0,44.2448,44.2876,44.2387,44.2876,98700.0
2011-01-31 12:00:00,72.5,72.62,72.5,72.6,194000.0,44.2876,44.3609,44.2876,44.3487,194000.0
2011-01-31 12:05:00,72.61,72.76,72.61,72.68,532200.0,44.3548,44.4464,44.3548,44.3975,532200.0
2011-01-31 12:10:00,72.69,72.76,72.68,72.72,183300.0,44.4036,44.4464,44.3975,44.422,183300.0
2011-01-31 12:15:00,72.72,72.77,72.67,72.77,146100.0,44.422,44.4525,44.3914,44.4525,146100.0
2011-01-31 12:20:00,72.77,72.85,72.75,72.84,197000.0,44.4525,44.5014,44.4403,44.4953,197000.0
2011-01-31 12:25:00,72.85,72.92,72.81,72.89,236700.0,44.5014,44.5441,44.4769,44.5258,236700.0
2011-01-31 12:30:00,72.89,72.91,72.83,72.88,123500.0,44.5258,44.538,44.4892,44.5197,123500.0
2011-01-31 12:35:00,72.87,72.95,72.87,72.89,383200.0,44.5136,44.5625,44.5136,44.5258,383200.0
2011-01-31 12:40:00,72.89,72.9,72.82,72.89,221900.0,44.5258,44.5319,44.483,44.5258,221900.0
2011-01-31 12:45:00,72.88,72.91,72.82,72.84,174900.0,44.5197,44.538,44.483,44.4953,174900.0
2011-01-31 12:50:00,72.84,72.86,72.81,72.81,107600.0,44.4953,44.5075,44.4769,44.4769,107600.0
2011-01-31 12:55:00,72.81,72.86,72.81,72.82,81800.0,44.4769,44.5075,44.4769,44.483,81800.0
2011-01-31 13:00:00,72.82,72.89,72.81,72.82,134700.0,44.483,44.5258,44.4769,44.483,134700.0
2011-01-31 13:05:00,72.83,72.92,72.83,72.92,105500.0,44.4892,44.5441,44.4892,44.5441,105500.0
2011-01-31 13:10:00,72.91,72.97,72.87,72.87,173700.0,44.538,44.5747,44.5136,44.5136,173700.0
2011-01-31 13:15:00,72.88,72.97,72.88,72.95,399700.0,44.5197,44.5747,44.5197,44.5625,399700.0
2011-01-31 13:20:00,72.95,72.99,72.92,72.96,357500.0,44.5625,44.5869,44.5441,44.5686,357500.0
2011-01-31 13:25:00,72.96,72.97,72.92,72.93,201300.0,44.5686,44.5747,44.5441,44.5502,201300.0
2011-01-31 13:30:00,72.93,72.96,72.91,72.95,296200.0,44.5502,44.5686,44.538,44.5625,296200.0
2011-01-31 13:35:00,72.95,72.96,72.86,72.9,316000.0,44.5625,44.5686,44.5075,44.5319,316000.0
2011-01-31 13:40:00,72.9,72.96,72.89,72.94,190600.0,44.5319,44.5686,44.5258,44.5563,190600.0
2011-01-31 13:45:00,72.94,72.96,72.9,72.94,89500.0,44.5563,44.5686,44.5319,44.5563,89500.0
2011-01-31 13:50:00,72.94,73.01,72.94,72.96,192000.0,44.5563,44.5991,44.5563,44.5686,192000.0
2011-01-31 13:55:00,72.96,72.98,72.93,72.94,195600.0,44.5686,44.5808,44.5502,44.5563,195600.0
2011-01-31 14:00:00,72.94,73.01,72.94,72.95,162600.0,44.5563,44.5991,44.5563,44.5625,162600.0
2011-01-31 14:05:00,72.95,72.98,72.92,72.95,178700.0,44.5625,44.5808,44.5441,44.5625,178700.0
2011-01-31 14:10:00,72.94,72.98,72.85,72.86,581600.0,44.5563,44.5808,44.5014,44.5075,581600.0
2011-01-31 14:15:00,72.87,72.89,72.83,72.85,152700.0,44.5136,44.5258,44.4892,44.5014,152700.0
2011-01-31 14:20:00,72.86,72.88,72.82,72.83,180100.0,44.5075,44.5197,44.483,44.4892,180100.0
2011-01-31 14:25:00,72.84,72.9,72.81,72.82,187400.0,44.4953,44.5319,44.4769,44.483,187400.0
2011-01-31 14:30:00,72.81,72.87,72.76,72.86,524700.0,44.4769,44.5136,44.4464,44.5075,524700.0
2011-01-31 14:35:00,72.86,72.93,72.82,72.91,396100.0,44.5075,44.5502,44.483,44.538,396100.0
2011-01-31 14:40:00,72.92,72.98,72.92,72.98,107000.0,44.5441,44.5808,44.5441,44.5808,107000.0
2011-01-31 14:45:00,72.98,72.99,72.8,72.8,389500.0,44.5808,44.5869,44.4708,44.4708,389500.0
2011-01-31 14:50:00,72.8,72.93,72.75,72.91,413100.0,44.4708,44.5502,44.4403,44.538,413100.0
2011-01-31 14:55:00,72.92,72.97,72.88,72.94,257300.0,44.5441,44.5747,44.5197,44.5563,257300.0
2011-01-31 15:00:00,72.93,73.0,72.89,72.94,270900.0,44.5502,44.593,44.5258,44.5563,270900.0
2011-01-31 15:05:00,72.94,72.98,72.92,72.93,217400.0,44.5563,44.5808,44.5441,44.5502,217400.0
2011-01-31 15:10:00,72.94,73.0,72.94,72.98,239900.0,44.5563,44.593,44.5563,44.5808,239900.0
2011-01-31 15:15:00,72.98,73.03,72.96,73.02,314000.0,44.5808,44.6113,44.5686,44.6052,314000.0
2011-01-31 15:20:00,73.02,73.03,72.98,73.0,185800.0,44.6052,44.6113,44.5808,44.593,185800.0
2011-01-31 15:25:00,73.0,73.05,72.99,73.01,148100.0,44.593,44.6235,44.5869,44.5991,148100.0
2011-01-31 15:30:00,73.02,73.1,72.99,73.08,269300.0,44.6052,44.6541,44.5869,44.6419,269300.0
2011-01-31 15:35:00,73.08,73.1,73.05,73.05,217600.0,44.6419,44.6541,44.6235,44.6235,217600.0
2011-01-31 15:40:00,73.05,73.12,73.05,73.08,397900.0,44.6235,44.6663,44.6235,44.6419,397900.0
2011-01-31 15:45:00,73.07,73.11,73.03,73.09,479500.0,44.6358,44.6602,44.6113,44.648,479500.0
2011-01-31 15:50:00,73.09,73.09,73.03,73.08,366900.0,44.648,44.648,44.6113,44.6419,366900.0
2011-01-31 15:55:00,73.08,73.14,73.05,73.1,1395000.0,44.6419,44.6785,44.6235,44.6541,1395000.0
2011-02-01 09:30:00,73.41,73.65,73.36,73.63,526000.0,44.8435,44.9901,44.8129,44.9778,526000.0
2011-02-01 09:35:00,73.63,73.63,73.46,73.56,610100.0,44.9778,44.9778,44.874,44.9351,610100.0
2011-02-01 09:40:00,73.56,73.57,73.4,73.49,356400.0,44.9351,44.9412,44.8373,44.8923,356400.0
2011-02-01 09:45:00,73.49,73.64,73.49,73.63,357200.0,44.8923,44.984,44.8923,44.9778,357200.0
2011-02-01 09:50:00,73.63,73.67,73.47,73.5,380600.0,44.9778,45.0023,44.8801,44.8984,380600.0
2011-02-01 09:55:00,73.51,73.7,73.51,73.68,222400.0,44.9045,45.0206,44.9045,45.0084,222400.0
2011-02-01 10:00:00,73.68,73.8,73.58,73.74,465400.0,45.0084,45.0817,44.9473,45.045,465400.0
2011-02-01 10:05:00,73.75,73.83,73.69,73.73,398500.0,45.0511,45.1,45.0145,45.0389,398500.0
2011-02-01 10:10:00,73.73,73.79,73.69,73.78,277800.0,45.0389,45.0756,45.0145,45.0695,277800.0
2011-02-01 10:15:00,73.78,73.82,73.73,73.74,149900.0,45.0695,45.0939,45.0389,45.045,149900.0
2011-02-01 10:20:00,73.75,73.88,73.74,73.82,294900.0,45.0511,45.1306,45.045,45.0939,294900.0
2011-02-01 10:25:00,73.83,73.89,73.69,73.72,183500.0,45.1,45.1367,45.0145,45.0328,183500.0
2011-02-01 10:30:00,73.72,74.0,73.71,73.91,866000.0,45.0328,45.2039,45.0267,45.1489,866000.0
2011-02-01 10:35:00,73.9,74.15,73.9,74.11,501900.0,45.1428,45.2955,45.1428,45.2711,501900.0
2011-02-01 10:40:00,74.11,74.13,74.02,74.03,370800.0,45.2711,45.2833,45.2161,45.2222,370800.0
2011-02-01 10:45:00,74.03,74.14,74.01,74.05,279600.0,45.2222,45.2894,45.21,45.2344,279600.0
2011-02-01 10:50:00,74.05,74.12,73.96,74.07,233800.0,45.2344,45.2772,45.1794,45.2466,233800.0
2011-02-01 10:55:00,74.06,74.19,74.02,74.17,170900.0,45.2405,45.3199,45.2161,45.3077,170900.0
2011-02-01 11:00:00,74.16,74.17,74.07,74.15,112400.0,45.3016,45.3077,45.2466,45.2955,112400.0
2011-02-01 11:05:00,74.15,74.24,74.15,74.18,113100.0,45.2955,45.3505,45.2955,45.3138,113100.0
2011-02-01 11:10:00,74.18,74.18,74.07,74.07,132800.0,45.3138,45.3138,45.2466,45.2466,132800.0
2011-02-01 11:15:00,74.07,74.07,73.94,74.0,118500.0,45.2466,45.2466,45.1672,45.2039,118500.0
2011-02-01 11:20:00,74.0,74.03,73.88,73.91,475700.0,45.2039,45.2222,45.1306,45.1489,475700.0
2011-02-01 11:25:00,73.91,73.99,73.91,73.91,121500.0,45.1489,45.1978,45.1489,45.1489,121500.0
2011-02-01 11:30:00,73.92,73.99,73.88,73.95,157800.0,45.155,45.1978,45.1306,45.1733,157800.0
2011-02-01 11:35:00,73.95,74.07,73.95,74.06,174800.0,45.1733,45.2466,45.1733,45.2405,174800.0
2011-02-01 11:40:00,74.05,74.07,73.96,73.96,121600.0,45.2344,45.2466,45.1794,45.1794,121600.0
2011-02-01 11:45:00,73.96,74.03,73.94,73.94,54700.0,45.1794,45.2222,45.1672,45.1672,54700.0
2011-02-01 11:50:00,73.94,73.96,73.91,73.96,101300.0,45.1672,45.1794,45.1489,45.1794,101300.0
2011-02-01 11:55:00,73.97,74.08,73.96,73.97,213000.0,45.1855,45.2527,45.1794,45.1855,213000.0
2011-02-01 12:00:00,73.98,74.02,73.96,74.0,44300.0,45.1916,45.2161,45.1794,45.2039,44300.0
2011-02-01 12:05:00,73.99,74.08,73.98,74.07,205300.0,45.1978,45.2527,45.1916,45.2466,205300.0
2011-02-01 12:10:00,74.07,74.14,74.02,74.12,97600.0,45.2466,45.2894,45.2161,45.2772,97600.0
2011-02-01 12:15:00,74.11,74.18,74.07,74.18,94500.0,45.2711,45.3138,45.2466,45.3138,94500.0
2011-02-01 12:20:00,74.19,74.22,74.12,74.21,202900.0,45.3199,45.3383,45.2772,45.3321,202900.0
2011-02-01 12:25:00,74.22,74.22,74.18,74.21,134000.0,45.3383,45.3383,45.3138,45.3321,134000.0
2011-02-01 12:30:00,74.21,74.22,74.17,74.19,145600.0,45.3321,45.3383,45.3077,45.3199,145600.0
2011-02-01 12:35:00,74.19,74.29,74.17,74.28,288600.0,45.3199,45.381,45.3077,45.3749,288600.0
2011-02-01 12:40:00,74.27,74.33,74.25,74.26,177300.0,45.3688,45.4054,45.3566,45.3627,177300.0
2011-02-01 12:45:00,74.27,74.33,74.22,74.28,323500.0,45.3688,45.4054,45.3383,45.3749,323500.0
2011-02-01 12:50:00,74.27,74.37,74.26,74.3,224900.0,45.3688,45.4299,45.3627,45.3871,224900.0
2011-02-01 12:55:00,74.3,74.38,74.28,74.37,115100.0,45.3871,45.436,45.3749,45.4299,115100.0
2011-02-01 13:00:00,74.38,74.41,74.32,74.34,160500.0,45.436,45.4543,45.3993,45.4116,160500.0
2011-02-01 13:05:00,74.34,74.36,74.32,74.33,65100.0,45.4116,45.4238,45.3993,45.4054,65100.0
2011-02-01 13:10:00,74.33,74.39,74.29,74.3,211800.0,45.4054,45.4421,45.381,45.3871,211800.0
2011-02-01 13:15:00,74.31,74.35,74.29,74.33,127700.0,45.3932,45.4177,45.381,45.4054,127700.0
2011-02-01 13:20:00,74.33,74.38,74.31,74.31,95100.0,45.4054,45.436,45.3932,45.3932,95100.0
2011-02-01 13:25:00,74.32,74.4,74.32,74.39,49100.0,45.3993,45.4482,45.3993,45.4421,49100.0
2011-02-01 13:30:00,74.38,74.41,74.31,74.31,119600.0,45.436,45.4543,45.3932,45.3932,119600.0
2011-02-01 13:35:00,74.32,74.35,74.31,74.32,145600.0,45.3993,45.4177,45.3932,45.3993,145600.0
2011-02-01 13:40:00,74.31,74.33,74.15,74.17,303900.0,45.3932,45.4054,45.2955,45.3077,303900.0
2011-02-01 13:45:00,74.16,74.18,74.06,74.06,159000.0,45.3016,45.3138,45.2405,45.2405,159000.0
2011-02-01 13:50:00,74.07,74.13,74.02,74.11,246600.0,45.2466,45.2833,45.2161,45.2711,246600.0
2011-02-01 13:55:00,74.11,74.15,74.07,74.08,101000.0,45.2711,45.2955,45.2466,45.2527,101000.0
2011-02-01 14:00:00,74.08,74.2,74.08,74.2,172500.0,45.2527,45.326,45.2527,45.326,172500.0
2011-02-01 14:05:00,74.2,74.25,74.18,74.22,181500.0,45.326,45.3566,45.3138,45.3383,181500.0
2011-02-01 14:10:00,74.22,74.27,74.22,74.26,124000.0,45.3383,45.3688,45.3383,45.3627,124000.0
2011-02-01 14:15:00,74.26,74.28,74.15,74.15,199400.0,45.3627,45.3749,45.2955,45.2955,199400.0
2011-02-01 14:20:00,74.14,74.19,74.12,74.19,121800.0,45.2894,45.3199,45.2772,45.3199,121800.0
2011-02-01 14:25:00,74.19,74.23,74.13,74.14,163400.0,45.3199,45.3444,45.2833,45.2894,163400.0
2011-02-01 14:30:00,74.14,74.17,74.11,74.13,140900.0,45.2894,45.3077,45.2711,45.2833,140900.0
2011-02-01 14:35:00,74.13,74.13,74.06,74.07,143300.0,45.2833,45.2833,45.2405,45.2466,143300.0
2011-02-01 14:40:00,74.07,74.22,74.06,74.22,238500.0,45.2466,45.3383,45.2405,45.3383,238500.0
2011-02-01 14:45:00,74.22,74.26,74.13,74.14,492500.0,45.3383,45.3627,45.2833,45.2894,492500.0
2011-02-01 14:50:00,74.14,74.17,74.11,74.14,161800.0,45.2894,45.3077,45.2711,45.2894,161800.0
2011-02-01 14:55:00,74.13,74.21,74.13,74.17,166500.0,45.2833,45.3321,45.2833,45.3077,166500.0
2011-02-01 15:00:00,74.17,74.23,74.16,74.23,507600.0,45.3077,45.3444,45.3016,45.3444,507600.0
2011-02-01 15:05:00,74.23,74.24,74.15,74.16,195200.0,45.3444,45.3505,45.2955,45.3016,195200.0
2011-02-01 15:10:00,74.17,74.21,74.16,74.18,258400.0,45.3077,45.3321,45.3016,45.3138,258400.0
2011-02-01 15:15:00,74.17,74.2,74.15,74.2,102400.0,45.3077,45.326,45.2955,45.326,102400.0
2011-02-01 15:20:00,74.21,74.23,74.19,74.22,87800.0,45.3321,45.3444,45.3199,45.3383,87800.0
2011-02-01 15:25:00,74.21,74.23,74.19,74.2,164200.0,45.3321,45.3444,45.3199,45.326,164200.0
2011-02-01 15:30:00,74.2,74.21,74.15,74.2,206800.0,45.326,45.3321,45.2955,45.326,206800.0
2011-02-01 15:35:00,74.21,74.29,74.18,74.18,319800.0,45.3321,45.381,45.3138,45.3138,319800.0
2011-02-01 15:40:00,74.18,74.23,74.17,74.19,300000.0,45.3138,45.3444,45.3077,45.3199,300000.0
2011-02-01 15:45:00,74.22,74.3,74.2,74.29,469400.0,45.3383,45.3871,45.326,45.381,469400.0
2011-02-01 15:50:00,74.29,74.3,74.22,74.23,202900.0,45.381,45.3871,45.3383,45.3444,202900.0
2011-02-01 15:55:00,74.23,74.32,74.22,74.28,956700.0,45.3444,45.3993,45.3383,45.3749,956700.0
2011-02-02 09:30:00,74.0,74.28,74.0,74.28,494200.0,45.2039,45.3749,45.2039,45.3749,494200.0
2011-02-02 09:35:00,74.28,74.31,73.96,73.99,428900.0,45.3749,45.3932,45.1794,45.1978,428900.0
2011-02-02 09:40:00,73.99,74.09,73.83,74.09,390300.0,45.1978,45.2588,45.1,45.2588,390300.0
2011-02-02 09:45:00,74.09,74.33,74.09,74.32,328600.0,45.2588,45.4054,45.2588,45.3993,328600.0
2011-02-02 09:50:00,74.31,74.45,74.29,74.36,452300.0,45.3932,45.4788,45.381,45.4238,452300.0
2011-02-02 09:55:00,74.37,74.47,74.36,74.42,168100.0,45.4299,45.491,45.4238,45.4604,168100.0
2011-02-02 10:00:00,74.44,74.44,74.18,74.29,303100.0,45.4726,45.4726,45.3138,45.381,303100.0
2011-02-02 10:05:00,74.3,74.47,74.3,74.4,148500.0,45.3871,45.491,45.3871,45.4482,148500.0
2011-02-02 10:10:00,74.41,74.54,74.39,74.52,189700.0,45.4543,45.5337,45.4421,45.5215,189700.0
2011-02-02 10:15:00,74.52,74.65,74.49,74.6,180300.0,45.5215,45.6009,45.5032,45.5704,180300.0
2011-02-02 10:20:00,74.59,74.7,74.59,74.65,279800.0,45.5643,45.6315,45.5643,45.6009,279800.0
2011-02-02 10:25:00,74.65,74.82,74.63,74.73,579800.0,45.6009,45.7048,45.5887,45.6498,579800.0
2011-02-02 10:30:00,74.72,74.83,74.55,74.65,577900.0,45.6437,45.7109,45.5398,45.6009,577900.0
2011-02-02 10:35:00,74.66,74.74,74.64,74.72,192700.0,45.607,45.6559,45.5948,45.6437,192700.0
2011-02-02 10:40:00,74.72,74.72,74.65,74.7,180100.0,45.6437,45.6437,45.6009,45.6315,180100.0
2011-02-02 10:45:00,74.7,74.75,74.64,74.68,102300.0,45.6315,45.662,45.5948,45.6193,102300.0
2011-02-02 10:50:00,74.67,74.77,74.64,74.72,118400.0,45.6131,45.6742,45.5948,45.6437,118400.0
2011-02-02 10:55:00,74.72,74.83,74.71,74.79,118000.0,45.6437,45.7109,45.6376,45.6864,118000.0
2011-02-02 11:00:00,74.78,74.78,74.6,74.62,132700.0,45.6803,45.6803,45.5704,45.5826,132700.0
2011-02-02 11:05:00,74.63,74.63,74.5,74.52,134200.0,45.5887,45.5887,45.5093,45.5215,134200.0
2011-02-02 11:10:00,74.52,74.61,74.5,74.59,125700.0,45.5215,45.5765,45.5093,45.5643,125700.0
2011-02-02 11:15:00,74.59,74.63,74.57,74.6,137900.0,45.5643,45.5887,45.5521,45.5704,137900.0
2011-02-02 11:20:00,74.61,74.61,74.51,74.53,116500.0,45.5765,45.5765,45.5154,45.5276,116500.0
2011-02-02 11:25:00,74.53,74.65,74.53,74.62,78200.0,45.5276,45.6009,45.5276,45.5826,78200.0
2011-02-02 11:30:00,74.62,74.67,74.57,74.65,87600.0,45.5826,45.6131,45.5521,45.6009,87600.0
2011-02-02 11:35:00,74.65,74.65,74.59,74.59,61700.0,45.6009,45.6009,45.5643,45.5643,61700.0
2011-02-02 11:40:00,74.59,74.65,74.59,74.65,61500.0,45.5643,45.6009,45.5643,45.6009,61500.0
2011-02-02 11:45:00,74.64,74.71,74.62,74.7,50900.0,45.5948,45.6376,45.5826,45.6315,50900.0
2011-02-02 11:50:00,74.71,74.72,74.58,74.58,133800.0,45.6376,45.6437,45.5582,45.5582,133800.0
2011-02-02 11:55:00,74.58,74.61,74.54,74.54,78700.0,45.5582,45.5765,45.5337,45.5337,78700.0
2011-02-02 12:00:00,74.54,74.57,74.51,74.55,76800.0,45.5337,45.5521,45.5154,45.5398,76800.0
2011-02-02 12:05:00,74.55,74.55,74.5,74.54,46400.0,45.5398,45.5398,45.5093,45.5337,46400.0
2011-02-02 12:10:00,74.54,74.55,74.5,74.52,54900.0,45.5337,45.5398,45.5093,45.5215,54900.0
2011-02-02 12:15:00,74.52,74.57,74.5,74.52,115300.0,45.5215,45.5521,45.5093,45.5215,115300.0
2011-02-02 12:20:00,74.52,74.53,74.41,74.46,116600.0,45.5215,45.5276,45.4543,45.4849,116600.0
2011-02-02 12:25:00,74.46,74.47,74.33,74.33,105600.0,45.4849,45.491,45.4054,45.4054,105600.0
2011-02-02 12:30:00,74.33,74.44,74.32,74.41,90300.0,45.4054,45.4726,45.3993,45.4543,90300.0
2011-02-02 12:35:00,74.41,74.48,74.39,74.47,63300.0,45.4543,45.4971,45.4421,45.491,63300.0
2011-02-02 12:40:00,74.47,74.53,74.47,74.52,88600.0,45.491,45.5276,45.491,45.5215,88600.0
2011-02-02 12:45:00,74.51,74.54,74.51,74.54,34200.0,45.5154,45.5337,45.5154,45.5337,34200.0
2011-02-02 12:50:00,74.54,74.55,74.46,74.49,42700.0,45.5337,45.5398,45.4849,45.5032,42700.0
2011-02-02 12:55:00,74.48,74.54,74.47,74.47,39500.0,45.4971,45.5337,45.491,45.491,39500.0
2011-02-02 13:00:00,74.48,74.57,74.47,74.53,114900.0,45.4971,45.5521,45.491,45.5276,114900.0
2011-02-02 13:05:00,74.54,74.56,74.53,74.54,34400.0,45.5337,45.5459,45.5276,45.5337,34400.0
2011-02-02 13:10:00,74.55,74.57,74.51,74.52,39600.0,45.5398,45.5521,45.5154,45.5215,39600.0
2011-02-02 13:15:00,74.52,74.61,74.51,74.6,61700.0,45.5215,45.5765,45.5154,45.5704,61700.0
2011-02-02 13:20:00,74.6,74.69,74.6,74.69,51900.0,45.5704,45.6254,45.5704,45.6254,51900.0
2011-02-02 13:25:00,74.69,74.7,74.65,74.68,151500.0,45.6254,45.6315,45.6009,45.6193,151500.0
2011-02-02 13:30:00,74.67,74.69,74.64,74.68,58600.0,45.6131,45.6254,45.5948,45.6193,58600.0
2011-02-02 13:35:00,74.68,74.68,74.63,74.64,44300.0,45.6193,45.6193,45.5887,45.5948,44300.0
2011-02-02 13:40:00,74.63,74.64,74.54,74.56,130800.0,45.5887,45.5948,45.5337,45.5459,130800.0
2011-02-02 13:45:00,74.56,74.61,74.54,74.58,51000.0,45.5459,45.5765,45.5337,45.5582,51000.0
2011-02-02 13:50:00,74.59,74.65,74.58,74.62,55000.0,45.5643,45.6009,45.5582,45.5826,55000.0
2011-02-02 13:55:00,74.62,74.62,74.58,74.61,96500.0,45.5826,45.5826,45.5582,45.5765,96500.0
2011-02-02 14:00:00,74.61,74.65,74.6,74.65,81300.0,45.5765,45.6009,45.5704,45.6009,81300.0
2011-02-02 14:05:00,74.64,74.66,74.59,74.64,127500.0,45.5948,45.607,45.5643,45.5948,127500.0
2011-02-02 14:10:00,74.65,74.66,74.59,74.61,119800.0,45.6009,45.607,45.5643,45.5765,119800.0
2011-02-02 14:15:00,74.61,74.66,74.59,74.61,95200.0,45.5765,45.607,45.5643,45.5765,95200.0
2011-02-02 14:20:00,74.6,74.67,74.6,74.64,60600.0,45.5704,45.6131,45.5704,45.5948,60600.0
2011-02-02 14:25:00,74.64,74.71,74.64,74.69,44800.0,45.5948,45.6376,45.5948,45.6254,44800.0
2011-02-02 14:30:00,74.69,74.7,74.62,74.63,63800.0,45.6254,45.6315,45.5826,45.5887,63800.0
2011-02-02 14:35:00,74.63,74.68,74.61,74.66,56400.0,45.5887,45.6193,45.5765,45.607,56400.0
2011-02-02 14:40:00,74.62,74.65,74.6,74.62,106900.0,45.5826,45.6009,45.5704,45.5826,106900.0
2011-02-02 14:45:00,74.61,74.62,74.59,74.62,45800.0,45.5765,45.5826,45.5643,45.5826,45800.0
2011-02-02 14:50:00,74.62,74.67,74.62,74.65,134700.0,45.5826,45.6131,45.5826,45.6009,134700.0
2011-02-02 14:55:00,74.66,74.66,74.59,74.63,150100.0,45.607,45.607,45.5643,45.5887,150100.0
2011-02-02 15:00:00,74.63,74.63,74.57,74.57,95600.0,45.5887,45.5887,45.5521,45.5521,95600.0
2011-02-02 15:05:00,74.58,74.67,74.58,74.58,171900.0,45.5582,45.6131,45.5582,45.5582,171900.0
2011-02-02 15:10:00,74.59,74.64,74.57,74.63,91500.0,45.5643,45.5948,45.5521,45.5887,91500.0
2011-02-02 15:15:00,74.64,74.64,74.55,74.55,89200.0,45.5948,45.5948,45.5398,45.5398,89200.0
2011-02-02 15:20:00,74.56,74.61,74.56,74.58,91100.0,45.5459,45.5765,45.5459,45.5582,91100.0
2011-02-02 15:25:00,74.58,74.59,74.49,74.49,223400.0,45.5582,45.5643,45.5032,45.5032,223400.0
2011-02-02 15:30:00,74.5,74.51,74.4,74.49,280300.0,45.5093,45.5154,45.4482,45.5032,280300.0
2011-02-02 15:35:00,74.48,74.49,74.28,74.29,300300.0,45.4971,45.5032,45.3749,45.381,300300.0
2011-02-02 15:40:00,74.29,74.36,74.27,74.36,267000.0,45.381,45.4238,45.3688,45.4238,267000.0
2011-02-02 15:45:00,74.37,74.41,74.34,74.35,255300.0,45.4299,45.4543,45.4116,45.4177,255300.0
2011-02-02 15:50:00,74.36,74.36,74.23,74.24,440200.0,45.4238,45.4238,45.3444,45.3505,440200.0
2011-02-02 15:55:00,74.24,74.34,74.22,74.34,691600.0,45.3505,45.4116,45.3383,45.4116,691600.0
2011-02-03 09:30:00,74.3,74.33,73.86,73.86,743700.0,45.3871,45.4054,45.1183,45.1183,743700.0
2011-02-03 09:35:00,73.87,74.13,73.85,74.13,521600.0,45.1245,45.2833,45.1122,45.2833,521600.0
2011-02-03 09:40:00,74.13,74.14,73.9,73.99,445200.0,45.2833,45.2894,45.1428,45.1978,445200.0
2011-02-03 09:45:00,74.0,74.14,73.94,74.14,278000.0,45.2039,45.2894,45.1672,45.2894,278000.0
2011-02-03 09:50:00,74.15,74.15,73.94,73.95,308300.0,45.2955,45.2955,45.1672,45.1733,308300.0
2011-02-03 09:55:00,73.95,74.07,73.82,74.07,452600.0,45.1733,45.2466,45.0939,45.2466,452600.0
2011-02-03 10:00:00,74.07,74.16,73.76,73.78,663300.0,45.2466,45.3016,45.0573,45.0695,663300.0
2011-02-03 10:05:00,73.78,73.81,73.5,73.61,631500.0,45.0695,45.0878,44.8984,44.9656,631500.0
2011-02-03 10:10:00,73.6,73.6,73.38,73.46,418900.0,44.9595,44.9595,44.8251,44.874,418900.0
2011-02-03 10:15:00,73.46,73.58,73.41,73.56,462800.0,44.874,44.9473,44.8435,44.9351,462800.0
2011-02-03 10:20:00,73.57,73.62,73.54,73.6,243900.0,44.9412,44.9717,44.9229,44.9595,243900.0
2011-02-03 10:25:00,73.6,73.6,73.51,73.54,150400.0,44.9595,44.9595,44.9045,44.9229,150400.0
2011-02-03 10:30:00,73.54,73.57,73.44,73.54,195700.0,44.9229,44.9412,44.8618,44.9229,195700.0
2011-02-03 10:35:00,73.55,73.65,73.45,73.6,182500.0,44.929,44.9901,44.8679,44.9595,182500.0
2011-02-03 10:40:00,73.61,73.72,73.56,73.68,271400.0,44.9656,45.0328,44.9351,45.0084,271400.0
2011-02-03 10:45:00,73.69,73.71,73.58,73.59,185800.0,45.0145,45.0267,44.9473,44.9534,185800.0
2011-02-03 10:50:00,73.6,73.66,73.56,73.63,79300.0,44.9595,44.9962,44.9351,44.9778,79300.0
2011-02-03 10:55:00,73.62,73.63,73.55,73.56,167100.0,44.9717,44.9778,44.929,44.9351,167100.0
2011-02-03 11:00:00,73.56,73.57,73.45,73.46,149300.0,44.9351,44.9412,44.8679,44.874,149300.0
2011-02-03 11:05:00,73.45,73.5,73.38,73.42,160300.0,44.8679,44.8984,44.8251,44.8496,160300.0
2011-02-03 11:10:00,73.43,73.59,73.39,73.56,86000.0,44.8557,44.9534,44.8312,44.9351,86000.0
2011-02-03 11:15:00,73.55,73.59,73.5,73.55,128600.0,44.929,44.9534,44.8984,44.929,128600.0
2011-02-03 11:20:00,73.53,73.62,73.53,73.61,60800.0,44.9168,44.9717,44.9168,44.9656,60800.0
2011-02-03 11:25:00,73.62,73.71,73.58,73.65,162300.0,44.9717,45.0267,44.9473,44.9901,162300.0
2011-02-03 11:30:00,73.65,73.69,73.62,73.66,95400.0,44.9901,45.0145,44.9717,44.9962,95400.0
2011-02-03 11:35:00,73.67,73.82,73.66,73.82,83400.0,45.0023,45.0939,44.9962,45.0939,83400.0
2011-02-03 11:40:00,73.82,73.83,73.73,73.75,59500.0,45.0939,45.1,45.0389,45.0511,59500.0
2011-02-03 11:45:00,73.76,73.83,73.74,73.78,105700.0,45.0573,45.1,45.045,45.0695,105700.0
2011-02-03 11:50:00,73.76,73.81,73.73,73.75,147600.0,45.0573,45.0878,45.0389,45.0511,147600.0
2011-02-03 11:55:00,73.76,73.84,73.74,73.8,242600.0,45.0573,45.1061,45.045,45.0817,242600.0
2011-02-03 12:00:00,73.8,73.89,73.79,73.87,231500.0,45.0817,45.1367,45.0756,45.1245,231500.0
2011-02-03 12:05:00,73.87,73.87,73.73,73.75,242800.0,45.1245,45.1245,45.0389,45.0511,242800.0
2011-02-03 12:10:00,73.74,73.78,73.72,73.75,84600.0,45.045,45.0695,45.0328,45.0511,84600.0
2011-02-03 12:15:00,73.75,73.83,73.75,73.8,38700.0,45.0511,45.1,45.0511,45.0817,38700.0
2011-02-03 12:20:00,73.8,73.83,73.79,73.79,66000.0,45.0817,45.1,45.0756,45.0756,66000.0
2011-02-03 12:25:00,73.78,73.83,73.78,73.83,79100.0,45.0695,45.1,45.0695,45.1,79100.0
2011-02-03 12:30:00,73.84,73.85,73.79,73.79,78100.0,45.1061,45.1122,45.0756,45.0756,78100.0
2011-02-03 12:35:00,73.79,73.83,73.77,73.79,127200.0,45.0756,45.1,45.0634,45.0756,127200.0
2011-02-03 12:40:00,73.79,73.86,73.77,73.85,61700.0,45.0756,45.1183,45.0634,45.1122,61700.0
2011-02-03 12:45:00,73.85,73.85,73.78,73.82,101000.0,45.1122,45.1122,45.0695,45.0939,101000.0
2011-02-03 12:50:00,73.82,73.87,73.77,73.86,134200.0,45.0939,45.1245,45.0634,45.1183,134200.0
2011-02-03 12:55:00,73.86,73.91,73.81,73.9,90900.0,45.1183,45.1489,45.0878,45.1428,90900.0
2011-02-03 13:00:00,73.9,73.94,73.86,73.93,63900.0,45.1428,45.1672,45.1183,45.1611,63900.0
2011-02-03 13:05:00,73.94,73.97,73.85,73.85,105700.0,45.1672,45.1855,45.1122,45.1122,105700.0
2011-02-03 13:10:00,73.85,73.9,73.84,73.89,46000.0,45.1122,45.1428,45.1061,45.1367,46000.0
2011-02-03 13:15:00,73.89,73.89,73.79,73.8,63000.0,45.1367,45.1367,45.0756,45.0817,63000.0
2011-02-03 13:20:00,73.8,73.89,73.8,73.88,43800.0,45.0817,45.1367,45.0817,45.1306,43800.0
2011-02-03 13:25:00,73.88,73.9,73.85,73.87,67300.0,45.1306,45.1428,45.1122,45.1245,67300.0
2011-02-03 13:30:00,73.87,73.89,73.82,73.86,55000.0,45.1245,45.1367,45.0939,45.1183,55000.0
2011-02-03 13:35:00,73.87,73.87,73.83,73.83,24100.0,45.1245,45.1245,45.1,45.1,24100.0
2011-02-03 13:40:00,73.84,73.89,73.75,73.82,121300.0,45.1061,45.1367,45.0511,45.0939,121300.0
2011-02-03 13:45:00,73.83,73.83,73.73,73.8,172100.0,45.1,45.1,45.0389,45.0817,172100.0
2011-02-03 13:50:00,73.81,73.85,73.79,73.8,115200.0,45.0878,45.1122,45.0756,45.0817,115200.0
2011-02-03 13:55:00,73.8,73.9,73.8,73.89,77600.0,45.0817,45.1428,45.0817,45.1367,77600.0
2011-02-03 14:00:00,73.88,73.96,73.86,73.94,89400.0,45.1306,45.1794,45.1183,45.1672,89400.0
2011-02-03 14:05:00,73.93,73.94,73.87,73.92,78200.0,45.1611,45.1672,45.1245,45.155,78200.0
2011-02-03 14:10:00,73.92,73.93,73.87,73.91,68500.0,45.155,45.1611,45.1245,45.1489,68500.0
2011-02-03 14:15:00,73.91,74.01,73.9,73.99,115800.0,45.1489,45.21,45.1428,45.1978,115800.0
2011-02-03 14:20:00,74.0,74.02,73.98,73.99,79200.0,45.2039,45.2161,45.1916,45.1978,79200.0
2011-02-03 14:25:00,73.99,74.01,73.97,73.99,101600.0,45.1978,45.21,45.1855,45.1978,101600.0
2011-02-03 14:30:00,73.99,74.06,73.99,74.03,97900.0,45.1978,45.2405,45.1978,45.2222,97900.0
2011-02-03 14:35:00,74.03,74.05,73.99,74.04,59900.0,45.2222,45.2344,45.1978,45.2283,59900.0
2011-02-03 14:40:00,74.03,74.04,74.0,74.02,40200.0,45.2222,45.2283,45.2039,45.2161,40200.0
2011-02-03 14:45:00,74.02,74.03,73.99,74.03,102700.0,45.2161,45.2222,45.1978,45.2222,102700.0
2011-02-03 14:50:00,74.03,74.12,74.02,74.12,92100.0,45.2222,45.2772,45.2161,45.2772,92100.0
2011-02-03 14:55:00,74.11,74.2,74.1,74.17,200400.0,45.2711,45.326,45.265,45.3077,200400.0
2011-02-03 15:00:00,74.18,74.26,74.18,74.21,322000.0,45.3138,45.3627,45.3138,45.3321,322000.0
2011-02-03 15:05:00,74.21,74.26,74.2,74.24,127300.0,45.3321,45.3627,45.326,45.3505,127300.0
2011-02-03 15:10:00,74.24,74.25,74.21,74.23,144400.0,45.3505,45.3566,45.3321,45.3444,144400.0
2011-02-03 15:15:00,74.23,74.27,74.2,74.22,158100.0,45.3444,45.3688,45.326,45.3383,158100.0
2011-02-03 15:20:00,74.22,74.3,74.22,74.25,467200.0,45.3383,45.3871,45.3383,45.3566,467200.0
2011-02-03 15:25:00,74.24,74.28,74.24,74.24,186300.0,45.3505,45.3749,45.3505,45.3505,186300.0
2011-02-03 15:30:00,74.25,74.33,74.25,74.32,142500.0,45.3566,45.4054,45.3566,45.3993,142500.0
2011-02-03 15:35:00,74.31,74.41,74.31,74.37,172100.0,45.3932,45.4543,45.3932,45.4299,172100.0
2011-02-03 15:40:00,74.37,74.43,74.34,74.39,66500.0,45.4299,45.4665,45.4116,45.4421,66500.0
2011-02-03 15:45:00,74.39,74.42,74.33,74.42,206000.0,45.4421,45.4604,45.4054,45.4604,206000.0
2011-02-03 15:50:00,74.41,74.44,74.38,74.42,287700.0,45.4543,45.4726,45.436,45.4604,287700.0
2011-02-03 15:55:00,74.41,74.44,74.37,74.37,524500.0,45.4543,45.4726,45.4299,45.4299,524500.0
2011-02-04 09:30:00,74.49,74.57,74.3,74.56,271300.0,45.5032,45.5521,45.3871,45.5459,271300.0
2011-02-04 09:35:00,74.57,74.57,74.26,74.31,448700.0,45.5521,45.5521,45.3627,45.3932,448700.0
2011-02-04 09:40:00,74.31,74.31,74.07,74.17,382300.0,45.3932,45.3932,45.2466,45.3077,382300.0
2011-02-04 09:45:00,74.17,74.27,74.09,74.26,294100.0,45.3077,45.3688,45.2588,45.3627,294100.0
2011-02-04 09:50:00,74.26,74.42,74.25,74.4,206500.0,45.3627,45.4604,45.3566,45.4482,206500.0
2011-02-04 09:55:00,74.41,74.45,74.37,74.44,307800.0,45.4543,45.4788,45.4299,45.4726,307800.0
2011-02-04 10:00:00,74.43,74.49,74.39,74.47,152600.0,45.4665,45.5032,45.4421,45.491,152600.0
2011-02-04 10:05:00,74.47,74.51,74.4,74.45,99300.0,45.491,45.5154,45.4482,45.4788,99300.0
2011-02-04 10:10:00,74.44,74.52,74.36,74.37,113100.0,45.4726,45.5215,45.4238,45.4299,113100.0
2011-02-04 10:15:00,74.37,74.38,74.27,74.34,227100.0,45.4299,45.436,45.3688,45.4116,227100.0
2011-02-04 10:20:00,74.35,74.37,74.31,74.35,108200.0,45.4177,45.4299,45.3932,45.4177,108200.0
2011-02-04 10:25:00,74.34,74.47,74.32,74.37,162300.0,45.4116,45.491,45.3993,45.4299,162300.0
2011-02-04 10:30:00,74.36,74.41,74.3,74.36,129600.0,45.4238,45.4543,45.3871,45.4238,129600.0
2011-02-04 10:35:00,74.36,74.37,74.18,74.19,363400.0,45.4238,45.4299,45.3138,45.3199,363400.0
2011-02-04 10:40:00,74.18,74.23,74.1,74.14,325900.0,45.3138,45.3444,45.265,45.2894,325900.0
2011-02-04 10:45:00,74.13,74.16,74.0,74.05,239600.0,45.2833,45.3016,45.2039,45.2344,239600.0
2011-02-04 10:50:00,74.04,74.05,73.82,73.83,385300.0,45.2283,45.2344,45.0939,45.1,385300.0
2011-02-04 10:55:00,73.84,74.0,73.8,73.96,223300.0,45.1061,45.2039,45.0817,45.1794,223300.0
2011-02-04 11:00:00,73.95,74.06,73.8,73.8,240200.0,45.1733,45.2405,45.0817,45.0817,240200.0
2011-02-04 11:05:00,73.81,73.97,73.79,73.97,164800.0,45.0878,45.1855,45.0756,45.1855,164800.0
2011-02-04 11:10:00,73.96,74.08,73.9,73.99,270000.0,45.1794,45.2527,45.1428,45.1978,270000.0
2011-02-04 11:15:00,73.99,74.04,73.92,74.03,69000.0,45.1978,45.2283,45.155,45.2222,69000.0
2011-02-04 11:20:00,74.02,74.12,74.01,74.08,110100.0,45.2161,45.2772,45.21,45.2527,110100.0
2011-02-04 11:25:00,74.08,74.13,73.99,74.0,251200.0,45.2527,45.2833,45.1978,45.2039,251200.0
2011-02-04 11:30:00,74.01,74.14,74.0,74.09,106900.0,45.21,45.2894,45.2039,45.2588,106900.0
2011-02-04 11:35:00,74.1,74.12,74.04,74.05,82000.0,45.265,45.2772,45.2283,45.2344,82000.0
2011-02-04 11:40:00,74.04,74.1,73.97,73.99,84400.0,45.2283,45.265,45.1855,45.1978,84400.0
2011-02-04 11:45:00,73.97,73.98,73.85,73.89,136000.0,45.1855,45.1916,45.1122,45.1367,136000.0
2011-02-04 11:50:00,73.89,73.92,73.85,73.9,100700.0,45.1367,45.155,45.1122,45.1428,100700.0
2011-02-04 11:55:00,73.89,73.89,73.73,73.74,192100.0,45.1367,45.1367,45.0389,45.045,192100.0
2011-02-04 12:00:00,73.75,73.8,73.75,73.76,57800.0,45.0511,45.0817,45.0511,45.0573,57800.0
2011-02-04 12:05:00,73.76,73.83,73.76,73.82,76500.0,45.0573,45.1,45.0573,45.0939,76500.0
2011-02-04 12:10:00,73.82,73.88,73.77,73.81,91900.0,45.0939,45.1306,45.0634,45.0878,91900.0
2011-02-04 12:15:00,73.81,73.89,73.8,73.84,79000.0,45.0878,45.1367,45.0817,45.1061,79000.0
2011-02-04 12:20:00,73.85,73.96,73.85,73.95,67500.0,45.1122,45.1794,45.1122,45.1733,67500.0
2011-02-04 12:25:00,73.95,73.99,73.88,73.94,153500.0,45.1733,45.1978,45.1306,45.1672,153500.0
2011-02-04 12:30:00,73.95,74.01,73.94,74.0,48000.0,45.1733,45.21,45.1672,45.2039,48000.0
2011-02-04 12:35:00,74.0,74.02,73.93,73.95,100000.0,45.2039,45.2161,45.1611,45.1733,100000.0
2011-02-04 12:40:00,73.95,73.96,73.88,73.93,88900.0,45.1733,45.1794,45.1306,45.1611,88900.0
2011-02-04 12:45:00,73.93,73.97,73.92,73.97,19700.0,45.1611,45.1855,45.155,45.1855,19700.0
2011-02-04 12:50:00,73.96,73.97,73.93,73.96,33000.0,45.1794,45.1855,45.1611,45.1794,33000.0
2011-02-04 12:55:00,73.96,73.97,73.93,73.94,28400.0,45.1794,45.1855,45.1611,45.1672,28400.0
2011-02-04 13:00:00,73.93,73.96,73.89,73.95,55900.0,45.1611,45.1794,45.1367,45.1733,55900.0
2011-02-04 13:05:00,73.95,74.05,73.93,74.04,160400.0,45.1733,45.2344,45.1611,45.2283,160400.0
2011-02-04 13:10:00,74.04,74.06,74.01,74.04,153500.0,45.2283,45.2405,45.21,45.2283,153500.0
2011-02-04 13:15:00,74.04,74.06,74.01,74.03,119900.0,45.2283,45.2405,45.21,45.2222,119900.0
2011-02-04 13:20:00,74.04,74.06,74.01,74.03,71000.0,45.2283,45.2405,45.21,45.2222,71000.0
2011-02-04 13:25:00,74.04,74.04,73.95,73.97,69900.0,45.2283,45.2283,45.1733,45.1855,69900.0
2011-02-04 13:30:00,73.97,73.98,73.91,73.93,88000.0,45.1855,45.1916,45.1489,45.1611,88000.0
2011-02-04 13:35:00,73.94,73.96,73.88,73.96,90800.0,45.1672,45.1794,45.1306,45.1794,90800.0
2011-02-04 13:40:00,73.96,73.97,73.89,73.9,88500.0,45.1794,45.1855,45.1367,45.1428,88500.0
2011-02-04 13:45:00,73.91,73.99,73.91,73.99,49000.0,45.1489,45.1978,45.1489,45.1978,49000.0
2011-02-04 13:50:00,73.99,74.05,73.98,74.03,77000.0,45.1978,45.2344,45.1916,45.2222,77000.0
2011-02-04 13:55:00,74.04,74.04,74.0,74.0,17400.0,45.2283,45.2283,45.2039,45.2039,17400.0
2011-02-04 14:00:00,74.0,74.02,73.94,73.95,29600.0,45.2039,45.2161,45.1672,45.1733,29600.0
2011-02-04 14:05:00,73.95,73.99,73.94,73.96,42100.0,45.1733,45.1978,45.1672,45.1794,42100.0
2011-02-04 14:10:00,73.97,73.99,73.96,73.99,35600.0,45.1855,45.1978,45.1794,45.1978,35600.0
2011-02-04 14:15:00,73.98,74.02,73.95,73.98,88000.0,45.1916,45.2161,45.1733,45.1916,88000.0
2011-02-04 14:20:00,73.97,73.99,73.94,73.96,91600.0,45.1855,45.1978,45.1672,45.1794,91600.0
2011-02-04 14:25:00,73.97,74.02,73.96,73.98,139900.0,45.1855,45.2161,45.1794,45.1916,139900.0
2011-02-04 14:30:00,73.98,73.98,73.94,73.97,41400.0,45.1916,45.1916,45.1672,45.1855,41400.0
2011-02-04 14:35:00,73.97,73.97,73.91,73.91,57100.0,45.1855,45.1855,45.1489,45.1489,57100.0
2011-02-04 14:40:00,73.9,73.91,73.85,73.91,74100.0,45.1428,45.1489,45.1122,45.1489,74100.0
2011-02-04 14:45:00,73.91,73.95,73.9,73.94,213000.0,45.1489,45.1733,45.1428,45.1672,213000.0
2011-02-04 14:50:00,73.93,73.98,73.92,73.96,73700.0,45.1611,45.1916,45.155,45.1794,73700.0
2011-02-04 14:55:00,73.96,74.02,73.95,74.02,106700.0,45.1794,45.2161,45.1733,45.2161,106700.0
2011-02-04 15:00:00,74.02,74.05,73.93,73.95,282900.0,45.2161,45.2344,45.1611,45.1733,282900.0
2011-02-04 15:05:00,73.96,73.98,73.91,73.97,97500.0,45.1794,45.1916,45.1489,45.1855,97500.0
2011-02-04 15:10:00,73.97,74.03,73.97,74.01,84600.0,45.1855,45.2222,45.1855,45.21,84600.0
2011-02-04 15:15:00,74.01,74.05,74.0,74.03,158900.0,45.21,45.2344,45.2039,45.2222,158900.0
2011-02-04 15:20:00,74.02,74.06,73.98,73.98,180200.0,45.2161,45.2405,45.1916,45.1916,180200.0
2011-02-04 15:25:00,73.98,74.04,73.98,73.99,134700.0,45.1916,45.2283,45.1916,45.1978,134700.0
2011-02-04 15:30:00,74.0,74.07,74.0,74.06,273400.0,45.2039,45.2466,45.2039,45.2405,273400.0
2011-02-04 15:35:00,74.05,74.08,73.98,74.0,170100.0,45.2344,45.2527,45.1916,45.2039,170100.0
2011-02-04 15:40:00,74.01,74.01,73.96,74.0,262900.0,45.21,45.21,45.1794,45.2039,262900.0
2011-02-04 15:45:00,74.0,74.13,74.0,74.13,458900.0,45.2039,45.2833,45.2039,45.2833,458900.0
2011-02-04 15:50:00,74.13,74.13,74.06,74.09,384700.0,45.2833,45.2833,45.2405,45.2588,384700.0
2011-02-04 15:55:00,74.1,74.17,74.07,74.15,710400.0,45.265,45.3077,45.2466,45.2955,710400.0
2011-02-07 09:30:00,74.44,74.76,74.44,74.72,530400.0,45.4726,45.6681,45.4726,45.6437,530400.0
2011-02-07 09:35:00,74.72,74.74,74.61,74.7,249100.0,45.6437,45.6559,45.5765,45.6315,249100.0
2011-02-07 09:40:00,74.71,74.84,74.69,74.8,231800.0,45.6376,45.717,45.6254,45.6926,231800.0
2011-02-07 09:45:00,74.8,74.87,74.75,74.83,252500.0,45.6926,45.7353,45.662,45.7109,252500.0
2011-02-07 09:50:00,74.81,74.86,74.73,74.74,131800.0,45.6987,45.7292,45.6498,45.6559,131800.0
2011-02-07 09:55:00,74.74,74.75,74.64,74.68,125200.0,45.6559,45.662,45.5948,45.6193,125200.0
2011-02-07 10:00:00,74.69,74.83,74.69,74.77,168200.0,45.6254,45.7109,45.6254,45.6742,168200.0
2011-02-07 10:05:00,74.78,74.79,74.7,74.75,242400.0,45.6803,45.6864,45.6315,45.662,242400.0
2011-02-07 10:10:00,74.75,74.79,74.71,74.77,182700.0,45.662,45.6864,45.6376,45.6742,182700.0
2011-02-07 10:15:00,74.77,74.87,74.77,74.85,242300.0,45.6742,45.7353,45.6742,45.7231,242300.0
2011-02-07 10:20:00,74.85,75.01,74.82,75.01,706800.0,45.7231,45.8208,45.7048,45.8208,706800.0
2011-02-07 10:25:00,75.01,75.06,75.0,75.02,401400.0,45.8208,45.8514,45.8147,45.8269,401400.0
2011-02-07 10:30:00,75.03,75.06,75.0,75.01,182000.0,45.8331,45.8514,45.8147,45.8208,182000.0
2011-02-07 10:35:00,75.01,75.08,74.96,75.07,328900.0,45.8208,45.8636,45.7903,45.8575,328900.0
2011-02-07 10:40:00,75.07,75.1,75.02,75.09,145800.0,45.8575,45.8758,45.8269,45.8697,145800.0
2011-02-07 10:45:00,75.09,75.19,75.05,75.16,331300.0,45.8697,45.9308,45.8453,45.9125,331300.0
2011-02-07 10:50:00,75.16,75.19,75.08,75.09,239300.0,45.9125,45.9308,45.8636,45.8697,239300.0
2011-02-07 10:55:00,75.08,75.14,75.06,75.08,172400.0,45.8636,45.9002,45.8514,45.8636,172400.0
2011-02-07 11:00:00,75.07,75.22,75.07,75.16,184000.0,45.8575,45.9491,45.8575,45.9125,184000.0
2011-02-07 11:05:00,75.16,75.2,75.12,75.16,281700.0,45.9125,45.9369,45.888,45.9125,281700.0
2011-02-07 11:10:00,75.16,75.19,75.07,75.1,142800.0,45.9125,45.9308,45.8575,45.8758,142800.0
2011-02-07 11:15:00,75.1,75.11,74.97,75.01,191100.0,45.8758,45.8819,45.7964,45.8208,191100.0
2011-02-07 11:20:00,75.01,75.08,74.99,75.08,104900.0,45.8208,45.8636,45.8086,45.8636,104900.0
2011-02-07 11:25:00,75.09,75.14,75.07,75.1,152400.0,45.8697,45.9002,45.8575,45.8758,152400.0
2011-02-07 11:30:00,75.11,75.15,75.1,75.1,83700.0,45.8819,45.9064,45.8758,45.8758,83700.0
2011-02-07 11:35:00,75.11,75.12,75.05,75.07,149000.0,45.8819,45.888,45.8453,45.8575,149000.0
2011-02-07 11:40:00,75.07,75.12,75.03,75.06,125900.0,45.8575,45.888,45.8331,45.8514,125900.0
2011-02-07 11:45:00,75.06,75.12,75.06,75.12,38000.0,45.8514,45.888,45.8514,45.888,38000.0
2011-02-07 11:50:00,75.12,75.13,75.05,75.06,98100.0,45.888,45.8941,45.8453,45.8514,98100.0
2011-02-07 11:55:00,75.06,75.08,75.01,75.02,103700.0,45.8514,45.8636,45.8208,45.8269,103700.0
2011-02-07 12:00:00,75.02,75.03,74.97,74.98,178300.0,45.8269,45.8331,45.7964,45.8025,178300.0
2011-02-07 12:05:00,74.98,75.0,74.95,74.98,75800.0,45.8025,45.8147,45.7842,45.8025,75800.0
2011-02-07 12:10:00,74.99,75.04,74.96,75.0,65400.0,45.8086,45.8392,45.7903,45.8147,65400.0
2011-02-07 12:15:00,75.0,75.02,74.94,74.95,44900.0,45.8147,45.8269,45.7781,45.7842,44900.0
2011-02-07 12:20:00,74.94,74.95,74.87,74.92,173800.0,45.7781,45.7842,45.7353,45.7659,173800.0
2011-02-07 12:25:00,74.92,74.93,74.85,74.86,85900.0,45.7659,45.772,45.7231,45.7292,85900.0
2011-02-07 12:30:00,74.86,74.94,74.86,74.94,67100.0,45.7292,45.7781,45.7292,45.7781,67100.0
2011-02-07 12:35:00,74.93,74.94,74.87,74.9,42700.0,45.772,45.7781,45.7353,45.7536,42700.0
2011-02-07 12:40:00,74.9,74.93,74.9,74.93,18500.0,45.7536,45.772,45.7536,45.772,18500.0
2011-02-07 12:45:00,74.94,74.97,74.92,74.95,87600.0,45.7781,45.7964,45.7659,45.7842,87600.0
2011-02-07 12:50:00,74.95,74.99,74.92,74.95,217400.0,45.7842,45.8086,45.7659,45.7842,217400.0
2011-02-07 12:55:00,74.95,74.96,74.87,74.88,176200.0,45.7842,45.7903,45.7353,45.7414,176200.0
2011-02-07 13:00:00,74.89,74.95,74.89,74.93,107300.0,45.7475,45.7842,45.7475,45.772,107300.0
2011-02-07 13:05:00,74.93,74.95,74.9,74.94,108500.0,45.772,45.7842,45.7536,45.7781,108500.0
2011-02-07 13:10:00,74.94,75.01,74.94,74.97,55500.0,45.7781,45.8208,45.7781,45.7964,55500.0
2011-02-07 13:15:00,74.96,74.98,74.93,74.95,93600.0,45.7903,45.8025,45.772,45.7842,93600.0
2011-02-07 13:20:00,74.95,74.97,74.91,74.92,63300.0,45.7842,45.7964,45.7597,45.7659,63300.0
2011-02-07 13:25:00,74.94,74.95,74.9,74.91,139300.0,45.7781,45.7842,45.7536,45.7597,139300.0
2011-02-07 13:30:00,74.91,74.96,74.91,74.92,88500.0,45.7597,45.7903,45.7597,45.7659,88500.0
2011-02-07 13:35:00,74.92,74.93,74.87,74.91,204500.0,45.7659,45.772,45.7353,45.7597,204500.0
2011-02-07 13:40:00,74.91,74.95,74.91,74.92,32000.0,45.7597,45.7842,45.7597,45.7659,32000.0
2011-02-07 13:45:00,74.92,74.92,74.88,74.92,141200.0,45.7659,45.7659,45.7414,45.7659,141200.0
2011-02-07 13:50:00,74.91,74.92,74.89,74.9,70600.0,45.7597,45.7659,45.7475,45.7536,70600.0
2011-02-07 13:55:00,74.9,74.95,74.89,74.91,113000.0,45.7536,45.7842,45.7475,45.7597,113000.0
2011-02-07 14:00:00,74.91,74.94,74.87,74.87,114700.0,45.7597,45.7781,45.7353,45.7353,114700.0
2011-02-07 14:05:00,74.88,74.9,74.8,74.83,211900.0,45.7414,45.7536,45.6926,45.7109,211900.0
2011-02-07 14:10:00,74.83,74.83,74.7,74.74,163000.0,45.7109,45.7109,45.6315,45.6559,163000.0
2011-02-07 14:15:00,74.74,74.79,74.74,74.75,83500.0,45.6559,45.6864,45.6559,45.662,83500.0
2011-02-07 14:20:00,74.74,74.79,74.72,74.72,97900.0,45.6559,45.6864,45.6437,45.6437,97900.0
2011-02-07 14:25:00,74.72,74.74,74.69,74.69,107800.0,45.6437,45.6559,45.6254,45.6254,107800.0
2011-02-07 14:30:00,74.68,74.73,74.68,74.71,51400.0,45.6193,45.6498,45.6193,45.6376,51400.0
2011-02-07 14:35:00,74.71,74.71,74.67,74.68,128400.0,45.6376,45.6376,45.6131,45.6193,128400.0
2011-02-07 14:40:00,74.68,74.72,74.68,74.71,208200.0,45.6193,45.6437,45.6193,45.6376,208200.0
2011-02-07 14:45:00,74.7,74.74,74.67,74.72,89200.0,45.6315,45.6559,45.6131,45.6437,89200.0
2011-02-07 14:50:00,74.72,74.76,74.61,74.64,171600.0,45.6437,45.6681,45.5765,45.5948,171600.0
2011-02-07 14:55:00,74.64,74.68,74.59,74.67,125900.0,45.5948,45.6193,45.5643,45.6131,125900.0
2011-02-07 15:00:00,74.67,74.7,74.62,74.66,112700.0,45.6131,45.6315,45.5826,45.607,112700.0
2011-02-07 15:05:00,74.66,74.74,74.65,74.68,134000.0,45.607,45.6559,45.6009,45.6193,134000.0
2011-02-07 15:10:00,74.68,74.68,74.48,74.49,429900.0,45.6193,45.6193,45.4971,45.5032,429900.0
2011-02-07 15:15:00,74.49,74.57,74.48,74.52,240100.0,45.5032,45.5521,45.4971,45.5215,240100.0
2011-02-07 15:20:00,74.52,74.53,74.45,74.48,118300.0,45.5215,45.5276,45.4788,45.4971,118300.0
2011-02-07 15:25:00,74.49,74.57,74.43,74.46,288000.0,45.5032,45.5521,45.4665,45.4849,288000.0
2011-02-07 15:30:00,74.46,74.55,74.44,74.5,497500.0,45.4849,45.5398,45.4726,45.5093,497500.0
2011-02-07 15:35:00,74.5,74.54,74.48,74.53,223400.0,45.5093,45.5337,45.4971,45.5276,223400.0
2011-02-07 15:40:00,74.54,74.57,74.5,74.53,457100.0,45.5337,45.5521,45.5093,45.5276,457100.0
2011-02-07 15:45:00,74.54,74.63,74.53,74.63,610200.0,45.5337,45.5887,45.5276,45.5887,610200.0
2011-02-07 15:50:00,74.62,74.64,74.57,74.63,520500.0,45.5826,45.5948,45.5521,45.5887,520500.0
2011-02-07 15:55:00,74.63,74.63,74.54,74.56,785600.0,45.5887,45.5887,45.5337,45.5459,785600.0
2011-02-08 09:30:00,74.45,74.56,74.32,74.35,500400.0,45.4788,45.5459,45.3993,45.4177,500400.0
2011-02-08 09:35:00,74.35,74.35,73.95,73.95,662800.0,45.4177,45.4177,45.1733,45.1733,662800.0
2011-02-08 09:40:00,73.96,73.99,73.81,73.82,520800.0,45.1794,45.1978,45.0878,45.0939,520800.0
2011-02-08 09:45:00,73.82,73.89,73.65,73.85,401500.0,45.0939,45.1367,44.9901,45.1122,401500.0
2011-02-08 09:50:00,73.85,73.91,73.77,73.86,219300.0,45.1122,45.1489,45.0634,45.1183,219300.0
2011-02-08 09:55:00,73.87,73.87,73.76,73.83,224300.0,45.1245,45.1245,45.0573,45.1,224300.0
2011-02-08 10:00:00,73.84,74.03,73.84,73.96,272600.0,45.1061,45.2222,45.1061,45.1794,272600.0
2011-02-08 10:05:00,73.96,73.98,73.86,73.98,261600.0,45.1794,45.1916,45.1183,45.1916,261600.0
2011-02-08 10:10:00,73.98,74.14,73.94,74.1,163400.0,45.1916,45.2894,45.1672,45.265,163400.0
2011-02-08 10:15:00,74.1,74.19,74.05,74.19,105100.0,45.265,45.3199,45.2344,45.3199,105100.0
2011-02-08 10:20:00,74.19,74.27,74.15,74.16,499500.0,45.3199,45.3688,45.2955,45.3016,499500.0
2011-02-08 10:25:00,74.16,74.22,74.13,74.13,145200.0,45.3016,45.3383,45.2833,45.2833,145200.0
2011-02-08 10:30:00,74.14,74.16,74.08,74.15,109600.0,45.2894,45.3016,45.2527,45.2955,109600.0
2011-02-08 10:35:00,74.14,74.17,74.07,74.07,91800.0,45.2894,45.3077,45.2466,45.2466,91800.0
2011-02-08 10:40:00,74.07,74.15,74.02,74.04,227000.0,45.2466,45.2955,45.2161,45.2283,227000.0
2011-02-08 10:45:00,74.04,74.13,74.02,74.06,117900.0,45.2283,45.2833,45.2161,45.2405,117900.0
2011-02-08 10:50:00,74.07,74.07,73.92,73.96,139700.0,45.2466,45.2466,45.155,45.1794,139700.0
2011-02-08 10:55:00,73.96,74.07,73.96,74.02,100600.0,45.1794,45.2466,45.1794,45.2161,100600.0
2011-02-08 11:00:00,74.03,74.06,73.97,73.98,87600.0,45.2222,45.2405,45.1855,45.1916,87600.0
2011-02-08 11:05:00,73.98,73.98,73.9,73.93,190600.0,45.1916,45.1916,45.1428,45.1611,190600.0
2011-02-08 11:10:00,73.93,74.09,73.93,74.09,380800.0,45.1611,45.2588,45.1611,45.2588,380800.0
2011-02-08 11:15:00,74.09,74.18,74.08,74.09,476100.0,45.2588,45.3138,45.2527,45.2588,476100.0
2011-02-08 11:20:00,74.08,74.18,74.08,74.12,213000.0,45.2527,45.3138,45.2527,45.2772,213000.0
2011-02-08 11:25:00,74.12,74.18,74.07,74.17,727900.0,45.2772,45.3138,45.2466,45.3077,727900.0
2011-02-08 11:30:00,74.17,74.29,74.15,74.26,219100.0,45.3077,45.381,45.2955,45.3627,219100.0
2011-02-08 11:35:00,74.26,74.3,74.22,74.25,104100.0,45.3627,45.3871,45.3383,45.3566,104100.0
2011-02-08 11:40:00,74.25,74.29,74.13,74.14,276900.0,45.3566,45.381,45.2833,45.2894,276900.0
2011-02-08 11:45:00,74.13,74.26,74.13,74.26,163900.0,45.2833,45.3627,45.2833,45.3627,163900.0
2011-02-08 11:50:00,74.26,74.28,74.2,74.27,144400.0,45.3627,45.3749,45.326,45.3688,144400.0
2011-02-08 11:55:00,74.28,74.28,74.16,74.21,69000.0,45.3749,45.3749,45.3016,45.3321,69000.0
2011-02-08 12:00:00,74.21,74.28,74.19,74.19,85000.0,45.3321,45.3749,45.3199,45.3199,85000.0
2011-02-08 12:05:00,74.19,74.24,74.14,74.17,103400.0,45.3199,45.3505,45.2894,45.3077,103400.0
2011-02-08 12:10:00,74.17,74.18,74.12,74.16,190900.0,45.3077,45.3138,45.2772,45.3016,190900.0
2011-02-08 12:15:00,74.16,74.25,74.15,74.18,257900.0,45.3016,45.3566,45.2955,45.3138,257900.0
2011-02-08 12:20:00,74.18,74.23,74.17,74.19,58100.0,45.3138,45.3444,45.3077,45.3199,58100.0
2011-02-08 12:25:00,74.19,74.25,74.18,74.25,195600.0,45.3199,45.3566,45.3138,45.3566,195600.0
2011-02-08 12:30:00,74.24,74.34,74.24,74.28,169000.0,45.3505,45.4116,45.3505,45.3749,169000.0
2011-02-08 12:35:00,74.28,74.33,74.27,74.29,70300.0,45.3749,45.4054,45.3688,45.381,70300.0
2011-02-08 12:40:00,74.28,74.29,74.26,74.28,41300.0,45.3749,45.381,45.3627,45.3749,41300.0
2011-02-08 12:45:00,74.28,74.29,74.23,74.25,194700.0,45.3749,45.381,45.3444,45.3566,194700.0
2011-02-08 12:50:00,74.24,74.27,74.21,74.25,189700.0,45.3505,45.3688,45.3321,45.3566,189700.0
2011-02-08 12:55:00,74.25,74.29,74.2,74.24,85300.0,45.3566,45.381,45.326,45.3505,85300.0
2011-02-08 13:00:00,74.23,74.24,74.17,74.18,109000.0,45.3444,45.3505,45.3077,45.3138,109000.0
2011-02-08 13:05:00,74.18,74.18,74.08,74.12,425400.0,45.3138,45.3138,45.2527,45.2772,425400.0
2011-02-08 13:10:00,74.11,74.14,74.06,74.06,87500.0,45.2711,45.2894,45.2405,45.2405,87500.0
2011-02-08 13:15:00,74.06,74.1,74.05,74.1,144900.0,45.2405,45.265,45.2344,45.265,144900.0
2011-02-08 13:20:00,74.1,74.13,74.07,74.07,53600.0,45.265,45.2833,45.2466,45.2466,53600.0
2011-02-08 13:25:00,74.08,74.08,73.99,74.01,232700.0,45.2527,45.2527,45.1978,45.21,232700.0
2011-02-08 13:30:00,74.01,74.03,73.99,74.02,130200.0,45.21,45.2222,45.1978,45.2161,130200.0
2011-02-08 13:35:00,74.02,74.03,73.95,74.03,119200.0,45.2161,45.2222,45.1733,45.2222,119200.0
2011-02-08 13:40:00,74.03,74.05,74.0,74.01,37700.0,45.2222,45.2344,45.2039,45.21,37700.0
2011-02-08 13:45:00,74.01,74.02,73.96,74.0,166100.0,45.21,45.2161,45.1794,45.2039,166100.0
2011-02-08 13:50:00,74.0,74.04,73.99,74.02,94600.0,45.2039,45.2283,45.1978,45.2161,94600.0
2011-02-08 13:55:00,74.02,74.02,73.98,73.98,50600.0,45.2161,45.2161,45.1916,45.1916,50600.0
2011-02-08 14:00:00,73.99,74.09,73.99,74.07,67500.0,45.1978,45.2588,45.1978,45.2466,67500.0
2011-02-08 14:05:00,74.08,74.13,74.08,74.11,51700.0,45.2527,45.2833,45.2527,45.2711,51700.0
2011-02-08 14:10:00,74.1,74.11,74.06,74.09,47000.0,45.265,45.2711,45.2405,45.2588,47000.0
2011-02-08 14:15:00,74.08,74.08,74.05,74.08,25400.0,45.2527,45.2527,45.2344,45.2527,25400.0
2011-02-08 14:20:00,74.08,74.1,74.07,74.08,69500.0,45.2527,45.265,45.2466,45.2527,69500.0
2011-02-08 14:25:00,74.08,74.13,74.08,74.13,127500.0,45.2527,45.2833,45.2527,45.2833,127500.0
2011-02-08 14:30:00,74.13,74.19,74.13,74.18,87400.0,45.2833,45.3199,45.2833,45.3138,87400.0
2011-02-08 14:35:00,74.17,74.21,74.16,74.2,79100.0,45.3077,45.3321,45.3016,45.326,79100.0
2011-02-08 14:40:00,74.21,74.21,74.13,74.13,87300.0,45.3321,45.3321,45.2833,45.2833,87300.0
2011-02-08 14:45:00,74.12,74.14,74.1,74.1,74800.0,45.2772,45.2894,45.265,45.265,74800.0
2011-02-08 14:50:00,74.1,74.11,74.01,74.01,145500.0,45.265,45.2711,45.21,45.21,145500.0
2011-02-08 14:55:00,74.0,74.01,73.93,73.97,232300.0,45.2039,45.21,45.1611,45.1855,232300.0
2011-02-08 15:00:00,73.97,73.99,73.93,73.96,53000.0,45.1855,45.1978,45.1611,45.1794,53000.0
2011-02-08 15:05:00,73.96,74.1,73.96,74.1,131800.0,45.1794,45.265,45.1794,45.265,131800.0
2011-02-08 15:10:00,74.1,74.12,74.05,74.09,137400.0,45.265,45.2772,45.2344,45.2588,137400.0
2011-02-08 15:15:00,74.1,74.12,74.06,74.07,71600.0,45.265,45.2772,45.2405,45.2466,71600.0
2011-02-08 15:20:00,74.07,74.12,74.04,74.12,100700.0,45.2466,45.2772,45.2283,45.2772,100700.0
2011-02-08 15:25:00,74.12,74.13,74.09,74.11,35000.0,45.2772,45.2833,45.2588,45.2711,35000.0
2011-02-08 15:30:00,74.11,74.2,74.11,74.18,139600.0,45.2711,45.326,45.2711,45.3138,139600.0
2011-02-08 15:35:00,74.18,74.21,74.16,74.19,158300.0,45.3138,45.3321,45.3016,45.3199,158300.0
2011-02-08 15:40:00,74.19,74.22,74.17,74.19,110000.0,45.3199,45.3383,45.3077,45.3199,110000.0
2011-02-08 15:45:00,74.2,74.28,74.2,74.27,307800.0,45.326,45.3749,45.326,45.3688,307800.0
2011-02-08 15:50:00,74.27,74.33,74.25,74.32,259300.0,45.3688,45.4054,45.3566,45.3993,259300.0
2011-02-08 15:55:00,74.32,74.33,74.26,74.3,623600.0,45.3993,45.4054,45.3627,45.3871,623600.0
2011-02-09 09:30:00,73.98,74.13,73.88,74.13,370900.0,45.1916,45.2833,45.1306,45.2833,370900.0
2011-02-09 09:35:00,74.13,74.25,74.07,74.14,737100.0,45.2833,45.3566,45.2466,45.2894,737100.0
2011-02-09 09:40:00,74.12,74.2,74.02,74.07,326300.0,45.2772,45.326,45.2161,45.2466,326300.0
2011-02-09 09:45:00,74.07,74.09,73.94,73.94,202200.0,45.2466,45.2588,45.1672,45.1672,202200.0
2011-02-09 09:50:00,73.94,73.96,73.88,73.92,141000.0,45.1672,45.1794,45.1306,45.155,141000.0
2011-02-09 09:55:00,73.92,73.92,73.82,73.9,189100.0,45.155,45.155,45.0939,45.1428,189100.0
2011-02-09 10:00:00,73.9,73.93,73.8,73.92,314600.0,45.1428,45.1611,45.0817,45.155,314600.0
2011-02-09 10:05:00,73.92,74.03,73.88,73.95,242000.0,45.155,45.2222,45.1306,45.1733,242000.0
2011-02-09 10:10:00,73.95,73.95,73.81,73.84,276400.0,45.1733,45.1733,45.0878,45.1061,276400.0
2011-02-09 10:15:00,73.83,73.86,73.8,73.82,66900.0,45.1,45.1183,45.0817,45.0939,66900.0
2011-02-09 10:20:00,73.82,73.88,73.78,73.79,140800.0,45.0939,45.1306,45.0695,45.0756,140800.0
2011-02-09 10:25:00,73.79,73.92,73.79,73.89,240300.0,45.0756,45.155,45.0756,45.1367,240300.0
2011-02-09 10:30:00,73.89,73.98,73.84,73.96,429400.0,45.1367,45.1916,45.1061,45.1794,429400.0
2011-02-09 10:35:00,73.96,73.97,73.88,73.9,89800.0,45.1794,45.1855,45.1306,45.1428,89800.0
2011-02-09 10:40:00,73.89,74.0,73.89,73.96,103700.0,45.1367,45.2039,45.1367,45.1794,103700.0
2011-02-09 10:45:00,73.96,74.01,73.94,73.96,121300.0,45.1794,45.21,45.1672,45.1794,121300.0
2011-02-09 10:50:00,73.97,73.99,73.86,73.9,89600.0,45.1855,45.1978,45.1183,45.1428,89600.0
2011-02-09 10:55:00,73.9,73.9,73.76,73.77,222600.0,45.1428,45.1428,45.0573,45.0634,222600.0
2011-02-09 11:00:00,73.77,73.78,73.66,73.69,56700.0,45.0634,45.0695,44.9962,45.0145,56700.0
2011-02-09 11:05:00,73.68,73.7,73.61,73.62,91000.0,45.0084,45.0206,44.9656,44.9717,91000.0
2011-02-09 11:10:00,73.63,73.63,73.5,73.51,266600.0,44.9778,44.9778,44.8984,44.9045,266600.0
2011-02-09 11:15:00,73.51,73.52,73.33,73.4,257000.0,44.9045,44.9106,44.7946,44.8373,257000.0
2011-02-09 11:20:00,73.41,73.44,73.19,73.23,361600.0,44.8435,44.8618,44.7091,44.7335,361600.0
2011-02-09 11:25:00,73.24,73.24,73.09,73.11,388800.0,44.7396,44.7396,44.648,44.6602,388800.0
2011-02-09 11:30:00,73.1,73.22,73.06,73.19,372600.0,44.6541,44.7274,44.6297,44.7091,372600.0
2011-02-09 11:35:00,73.19,73.23,73.16,73.22,116900.0,44.7091,44.7335,44.6907,44.7274,116900.0
2011-02-09 11:40:00,73.22,73.31,73.21,73.28,107700.0,44.7274,44.7824,44.7213,44.764,107700.0
2011-02-09 11:45:00,73.29,73.29,73.21,73.24,72600.0,44.7702,44.7702,44.7213,44.7396,72600.0
2011-02-09 11:50:00,73.23,73.27,73.22,73.23,34300.0,44.7335,44.7579,44.7274,44.7335,34300.0
2011-02-09 11:55:00,73.21,73.21,73.06,73.07,182200.0,44.7213,44.7213,44.6297,44.6358,182200.0
2011-02-09 12:00:00,73.06,73.11,72.95,73.04,213000.0,44.6297,44.6602,44.5625,44.6174,213000.0
2011-02-09 12:05:00,73.05,73.14,73.0,73.13,130900.0,44.6235,44.6785,44.593,44.6724,130900.0
2011-02-09 12:10:00,73.12,73.16,73.08,73.08,922600.0,44.6663,44.6907,44.6419,44.6419,922600.0
2011-02-09 12:15:00,73.07,73.11,72.98,72.99,277100.0,44.6358,44.6602,44.5808,44.5869,277100.0
2011-02-09 12:20:00,72.98,73.01,72.95,72.98,399700.0,44.5808,44.5991,44.5625,44.5808,399700.0
2011-02-09 12:25:00,72.99,73.06,72.95,73.06,269800.0,44.5869,44.6297,44.5625,44.6297,269800.0
2011-02-09 12:30:00,73.07,73.18,73.05,73.18,141200.0,44.6358,44.703,44.6235,44.703,141200.0
2011-02-09 12:35:00,73.17,73.24,73.17,73.22,154800.0,44.6968,44.7396,44.6968,44.7274,154800.0
2011-02-09 12:40:00,73.23,73.24,73.19,73.23,308300.0,44.7335,44.7396,44.7091,44.7335,308300.0
2011-02-09 12:45:00,73.23,73.25,73.2,73.24,249200.0,44.7335,44.7457,44.7152,44.7396,249200.0
2011-02-09 12:50:00,73.23,73.27,73.2,73.23,128300.0,44.7335,44.7579,44.7152,44.7335,128300.0
2011-02-09 12:55:00,73.24,73.27,73.16,73.17,39400.0,44.7396,44.7579,44.6907,44.6968,39400.0
2011-02-09 13:00:00,73.17,73.26,73.15,73.26,73600.0,44.6968,44.7518,44.6846,44.7518,73600.0
2011-02-09 13:05:00,73.25,73.32,73.23,73.29,200000.0,44.7457,44.7885,44.7335,44.7702,200000.0
2011-02-09 13:10:00,73.29,73.38,73.26,73.38,294300.0,44.7702,44.8251,44.7518,44.8251,294300.0
2011-02-09 13:15:00,73.38,73.44,73.38,73.43,98900.0,44.8251,44.8618,44.8251,44.8557,98900.0
2011-02-09 13:20:00,73.44,73.46,73.4,73.44,94200.0,44.8618,44.874,44.8373,44.8618,94200.0
2011-02-09 13:25:00,73.44,73.48,73.41,73.44,116400.0,44.8618,44.8862,44.8435,44.8618,116400.0
2011-02-09 13:30:00,73.44,73.44,73.4,73.4,65000.0,44.8618,44.8618,44.8373,44.8373,65000.0
2011-02-09 13:35:00,73.39,73.4,73.37,73.4,59000.0,44.8312,44.8373,44.819,44.8373,59000.0
2011-02-09 13:40:00,73.4,73.4,73.34,73.35,39800.0,44.8373,44.8373,44.8007,44.8068,39800.0
2011-02-09 13:45:00,73.35,73.35,73.27,73.28,279300.0,44.8068,44.8068,44.7579,44.764,279300.0
2011-02-09 13:50:00,73.27,73.3,73.25,73.27,95800.0,44.7579,44.7763,44.7457,44.7579,95800.0
2011-02-09 13:55:00,73.27,73.27,73.19,73.19,180100.0,44.7579,44.7579,44.7091,44.7091,180100.0
2011-02-09 14:00:00,73.18,73.22,73.12,73.15,249600.0,44.703,44.7274,44.6663,44.6846,249600.0
2011-02-09 14:05:00,73.15,73.18,73.1,73.14,215700.0,44.6846,44.703,44.6541,44.6785,215700.0
2011-02-09 14:10:00,73.14,73.22,73.13,73.2,58800.0,44.6785,44.7274,44.6724,44.7152,58800.0
2011-02-09 14:15:00,73.2,73.22,73.13,73.16,57800.0,44.7152,44.7274,44.6724,44.6907,57800.0
2011-02-09 14:20:00,73.16,73.16,73.07,73.07,93600.0,44.6907,44.6907,44.6358,44.6358,93600.0
2011-02-09 14:25:00,73.08,73.16,73.02,73.14,123200.0,44.6419,44.6907,44.6052,44.6785,123200.0
2011-02-09 14:30:00,73.13,73.13,73.05,73.13,162800.0,44.6724,44.6724,44.6235,44.6724,162800.0
2011-02-09 14:35:00,73.13,73.13,72.97,72.98,123300.0,44.6724,44.6724,44.5747,44.5808,123300.0
2011-02-09 14:40:00,72.97,73.03,72.93,73.0,165300.0,44.5747,44.6113,44.5502,44.593,165300.0
2011-02-09 14:45:00,73.0,73.01,72.92,72.94,165800.0,44.593,44.5991,44.5441,44.5563,165800.0
2011-02-09 14:50:00,72.95,72.97,72.85,72.96,167900.0,44.5625,44.5747,44.5014,44.5686,167900.0
2011-02-09 14:55:00,72.95,72.99,72.95,72.98,117300.0,44.5625,44.5869,44.5625,44.5808,117300.0
2011-02-09 15:00:00,72.98,73.06,72.98,73.03,115100.0,44.5808,44.6297,44.5808,44.6113,115100.0
2011-02-09 15:05:00,73.03,73.05,72.99,73.01,60300.0,44.6113,44.6235,44.5869,44.5991,60300.0
2011-02-09 15:10:00,73.01,73.21,73.0,73.17,383000.0,44.5991,44.7213,44.593,44.6968,383000.0
2011-02-09 15:15:00,73.17,73.18,73.08,73.12,106800.0,44.6968,44.703,44.6419,44.6663,106800.0
2011-02-09 15:20:00,73.11,73.17,73.1,73.16,99100.0,44.6602,44.6968,44.6541,44.6907,99100.0
2011-02-09 15:25:00,73.17,73.25,73.13,73.25,143800.0,44.6968,44.7457,44.6724,44.7457,143800.0
2011-02-09 15:30:00,73.25,73.28,73.19,73.19,193000.0,44.7457,44.764,44.7091,44.7091,193000.0
2011-02-09 15:35:00,73.18,73.24,73.18,73.2,119400.0,44.703,44.7396,44.703,44.7152,119400.0
2011-02-09 15:40:00,73.2,73.31,73.18,73.31,279800.0,44.7152,44.7824,44.703,44.7824,279800.0
2011-02-09 15:45:00,73.31,73.35,73.25,73.28,310400.0,44.7824,44.8068,44.7457,44.764,310400.0
2011-02-09 15:50:00,73.28,73.36,73.25,73.36,394100.0,44.764,44.8129,44.7457,44.8129,394100.0
2011-02-09 15:55:00,73.36,73.39,73.29,73.38,531900.0,44.8129,44.8312,44.7702,44.8251,531900.0
2011-02-10 09:30:00,73.03,73.22,72.98,73.09,297400.0,44.6113,44.7274,44.5808,44.648,297400.0
2011-02-10 09:35:00,73.08,73.49,73.07,73.38,470900.0,44.6419,44.8923,44.6358,44.8251,470900.0
2011-02-10 09:40:00,73.38,73.4,73.13,73.15,360000.0,44.8251,44.8373,44.6724,44.6846,360000.0
2011-02-10 09:45:00,73.15,73.23,72.96,73.03,552300.0,44.6846,44.7335,44.5686,44.6113,552300.0
2011-02-10 09:50:00,73.03,73.06,72.93,72.97,861600.0,44.6113,44.6297,44.5502,44.5747,861600.0
2011-02-10 09:55:00,72.98,73.25,72.97,73.25,333100.0,44.5808,44.7457,44.5747,44.7457,333100.0
2011-02-10 10:00:00,73.25,73.25,73.07,73.21,597500.0,44.7457,44.7457,44.6358,44.7213,597500.0
2011-02-10 10:05:00,73.21,73.37,73.21,73.26,397200.0,44.7213,44.819,44.7213,44.7518,397200.0
2011-02-10 10:10:00,73.25,73.37,73.24,73.35,268500.0,44.7457,44.819,44.7396,44.8068,268500.0
2011-02-10 10:15:00,73.35,73.48,73.3,73.4,473900.0,44.8068,44.8862,44.7763,44.8373,473900.0
2011-02-10 10:20:00,73.41,73.45,73.28,73.28,274000.0,44.8435,44.8679,44.764,44.764,274000.0
2011-02-10 10:25:00,73.28,73.38,73.17,73.34,184600.0,44.764,44.8251,44.6968,44.8007,184600.0
2011-02-10 10:30:00,73.34,73.38,73.24,73.33,234400.0,44.8007,44.8251,44.7396,44.7946,234400.0
2011-02-10 10:35:00,73.33,73.58,73.32,73.47,315400.0,44.7946,44.9473,44.7885,44.8801,315400.0
2011-02-10 10:40:00,73.47,73.52,73.39,73.45,238100.0,44.8801,44.9106,44.8312,44.8679,238100.0
2011-02-10 10:45:00,73.46,73.58,73.46,73.51,176200.0,44.874,44.9473,44.874,44.9045,176200.0
2011-02-10 10:50:00,73.51,73.51,73.34,73.38,351000.0,44.9045,44.9045,44.8007,44.8251,351000.0
2011-02-10 10:55:00,73.37,73.47,73.33,73.34,142300.0,44.819,44.8801,44.7946,44.8007,142300.0
2011-02-10 11:00:00,73.34,73.45,73.33,73.43,93100.0,44.8007,44.8679,44.7946,44.8557,93100.0
2011-02-10 11:05:00,73.42,73.43,73.3,73.31,107300.0,44.8496,44.8557,44.7763,44.7824,107300.0
2011-02-10 11:10:00,73.32,73.33,73.2,73.28,136500.0,44.7885,44.7946,44.7152,44.764,136500.0
2011-02-10 11:15:00,73.28,73.4,73.27,73.3,114000.0,44.764,44.8373,44.7579,44.7763,114000.0
2011-02-10 11:20:00,73.3,73.43,73.3,73.4,167800.0,44.7763,44.8557,44.7763,44.8373,167800.0
2011-02-10 11:25:00,73.4,73.53,73.4,73.5,255700.0,44.8373,44.9168,44.8373,44.8984,255700.0
2011-02-10 11:30:00,73.51,73.63,73.5,73.57,156200.0,44.9045,44.9778,44.8984,44.9412,156200.0
2011-02-10 11:35:00,73.57,73.71,73.57,73.66,187400.0,44.9412,45.0267,44.9412,44.9962,187400.0
2011-02-10 11:40:00,73.66,73.7,73.62,73.63,68800.0,44.9962,45.0206,44.9717,44.9778,68800.0
2011-02-10 11:45:00,73.63,73.7,73.61,73.65,95700.0,44.9778,45.0206,44.9656,44.9901,95700.0
2011-02-10 11:50:00,73.66,73.7,73.6,73.63,69700.0,44.9962,45.0206,44.9595,44.9778,69700.0
2011-02-10 11:55:00,73.64,73.7,73.58,73.68,195400.0,44.984,45.0206,44.9473,45.0084,195400.0
2011-02-10 12:00:00,73.67,73.67,73.63,73.65,77900.0,45.0023,45.0023,44.9778,44.9901,77900.0
2011-02-10 12:05:00,73.67,73.73,73.67,73.72,102500.0,45.0023,45.0389,45.0023,45.0328,102500.0
2011-02-10 12:10:00,73.72,73.78,73.71,73.73,135500.0,45.0328,45.0695,45.0267,45.0389,135500.0
2011-02-10 12:15:00,73.73,73.74,73.66,73.73,97700.0,45.0389,45.045,44.9962,45.0389,97700.0
2011-02-10 12:20:00,73.73,73.77,73.72,73.75,101600.0,45.0389,45.0634,45.0328,45.0511,101600.0
2011-02-10 12:25:00,73.75,73.81,73.73,73.8,91000.0,45.0511,45.0878,45.0389,45.0817,91000.0
2011-02-10 12:30:00,73.8,73.85,73.79,73.8,75800.0,45.0817,45.1122,45.0756,45.0817,75800.0
2011-02-10 12:35:00,73.81,73.88,73.74,73.74,184500.0,45.0878,45.1306,45.045,45.045,184500.0
2011-02-10 12:40:00,73.75,73.82,73.74,73.78,140500.0,45.0511,45.0939,45.045,45.0695,140500.0
2011-02-10 12:45:00,73.78,73.83,73.75,73.75,92100.0,45.0695,45.1,45.0511,45.0511,92100.0
2011-02-10 12:50:00,73.75,73.78,73.71,73.71,85800.0,45.0511,45.0695,45.0267,45.0267,85800.0
2011-02-10 12:55:00,73.71,73.74,73.68,73.68,32400.0,45.0267,45.045,45.0084,45.0084,32400.0
2011-02-10 13:00:00,73.68,73.73,73.64,73.72,418200.0,45.0084,45.0389,44.984,45.0328,418200.0
2011-02-10 13:05:00,73.73,73.74,73.7,73.72,99700.0,45.0389,45.045,45.0206,45.0328,99700.0
2011-02-10 13:10:00,73.71,73.75,73.71,73.75,82900.0,45.0267,45.0511,45.0267,45.0511,82900.0
2011-02-10 13:15:00,73.75,73.8,73.71,73.76,166100.0,45.0511,45.0817,45.0267,45.0573,166100.0
2011-02-10 13:20:00,73.75,73.81,73.75,73.79,60200.0,45.0511,45.0878,45.0511,45.0756,60200.0
2011-02-10 13:25:00,73.78,73.84,73.68,73.69,338600.0,45.0695,45.1061,45.0084,45.0145,338600.0
2011-02-10 13:30:00,73.68,73.75,73.67,73.67,126300.0,45.0084,45.0511,45.0023,45.0023,126300.0
2011-02-10 13:35:00,73.68,73.72,73.66,73.71,74000.0,45.0084,45.0328,44.9962,45.0267,74000.0
2011-02-10 13:40:00,73.7,73.73,73.64,73.64,105700.0,45.0206,45.0389,44.984,44.984,105700.0
2011-02-10 13:45:00,73.63,73.71,73.63,73.71,108200.0,44.9778,45.0267,44.9778,45.0267,108200.0
2011-02-10 13:50:00,73.7,73.73,73.67,73.73,51800.0,45.0206,45.0389,45.0023,45.0389,51800.0
2011-02-10 13:55:00,73.73,73.73,73.67,73.7,73700.0,45.0389,45.0389,45.0023,45.0206,73700.0
2011-02-10 14:00:00,73.69,73.77,73.65,73.74,122600.0,45.0145,45.0634,44.9901,45.045,122600.0
2011-02-10 14:05:00,73.73,73.78,73.72,73.76,69200.0,45.0389,45.0695,45.0328,45.0573,69200.0
2011-02-10 14:10:00,73.75,73.81,73.75,73.8,199300.0,45.0511,45.0878,45.0511,45.0817,199300.0
2011-02-10 14:15:00,73.8,73.8,73.76,73.76,40600.0,45.0817,45.0817,45.0573,45.0573,40600.0
2011-02-10 14:20:00,73.75,73.82,73.74,73.81,59400.0,45.0511,45.0939,45.045,45.0878,59400.0
2011-02-10 14:25:00,73.81,73.83,73.76,73.76,66200.0,45.0878,45.1,45.0573,45.0573,66200.0
2011-02-10 14:30:00,73.76,73.85,73.76,73.82,78300.0,45.0573,45.1122,45.0573,45.0939,78300.0
2011-02-10 14:35:00,73.82,73.85,73.79,73.84,91100.0,45.0939,45.1122,45.0756,45.1061,91100.0
2011-02-10 14:40:00,73.84,73.84,73.79,73.82,60100.0,45.1061,45.1061,45.0756,45.0939,60100.0
2011-02-10 14:45:00,73.82,73.85,73.81,73.81,49700.0,45.0939,45.1122,45.0878,45.0878,49700.0
2011-02-10 14:50:00,73.81,73.81,73.74,73.77,112700.0,45.0878,45.0878,45.045,45.0634,112700.0
2011-02-10 14:55:00,73.76,73.82,73.73,73.75,125600.0,45.0573,45.0939,45.0389,45.0511,125600.0
2011-02-10 15:00:00,73.75,73.84,73.75,73.82,122900.0,45.0511,45.1061,45.0511,45.0939,122900.0
2011-02-10 15:05:00,73.82,73.82,73.76,73.79,73400.0,45.0939,45.0939,45.0573,45.0756,73400.0
2011-02-10 15:10:00,73.78,73.82,73.77,73.8,102700.0,45.0695,45.0939,45.0634,45.0817,102700.0
2011-02-10 15:15:00,73.81,73.91,73.81,73.84,97300.0,45.0878,45.1489,45.0878,45.1061,97300.0
2011-02-10 15:20:00,73.84,73.93,73.82,73.9,94100.0,45.1061,45.1611,45.0939,45.1428,94100.0
2011-02-10 15:25:00,73.9,74.05,73.9,74.03,122100.0,45.1428,45.2344,45.1428,45.2222,122100.0
2011-02-10 15:30:00,74.03,74.07,74.01,74.04,264600.0,45.2222,45.2466,45.21,45.2283,264600.0
2011-02-10 15:35:00,74.03,74.09,74.0,74.06,249500.0,45.2222,45.2588,45.2039,45.2405,249500.0
2011-02-10 15:40:00,74.06,74.07,74.0,74.02,252600.0,45.2405,45.2466,45.2039,45.2161,252600.0
2011-02-10 15:45:00,74.02,74.24,74.02,74.21,529600.0,45.2161,45.3505,45.2161,45.3321,529600.0
2011-02-10 15:50:00,74.21,74.22,73.86,73.86,654300.0,45.3321,45.3383,45.1183,45.1183,654300.0
2011-02-10 15:55:00,73.87,74.12,73.84,74.09,987100.0,45.1245,45.2772,45.1061,45.2588,987100.0
2011-02-11 09:30:00,73.85,73.95,73.69,73.77,431000.0,45.1122,45.1733,45.0145,45.0634,431000.0
2011-02-11 09:35:00,73.76,73.83,73.62,73.82,234400.0,45.0573,45.1,44.9717,45.0939,234400.0
2011-02-11 09:40:00,73.82,73.91,73.74,73.76,393100.0,45.0939,45.1489,45.045,45.0573,393100.0
2011-02-11 09:45:00,73.75,73.88,73.72,73.86,224900.0,45.0511,45.1306,45.0328,45.1183,224900.0
2011-02-11 09:50:00,73.86,73.91,73.78,73.8,433500.0,45.1183,45.1489,45.0695,45.0817,433500.0
2011-02-11 09:55:00,73.8,73.95,73.79,73.93,298000.0,45.0817,45.1733,45.0756,45.1611,298000.0
2011-02-11 10:00:00,73.94,73.95,73.82,73.9,310100.0,45.1672,45.1733,45.0939,45.1428,310100.0
2011-02-11 10:05:00,73.9,73.95,73.81,73.81,388000.0,45.1428,45.1733,45.0878,45.0878,388000.0
2011-02-11 10:10:00,73.81,73.86,73.72,73.73,217000.0,45.0878,45.1183,45.0328,45.0389,217000.0
2011-02-11 10:15:00,73.74,73.85,73.74,73.78,280500.0,45.045,45.1122,45.045,45.0695,280500.0
2011-02-11 10:20:00,73.78,73.82,73.73,73.77,185000.0,45.0695,45.0939,45.0389,45.0634,185000.0
2011-02-11 10:25:00,73.78,73.89,73.74,73.87,98800.0,45.0695,45.1367,45.045,45.1245,98800.0
2011-02-11 10:30:00,73.88,73.92,73.82,73.87,121800.0,45.1306,45.155,45.0939,45.1245,121800.0
2011-02-11 10:35:00,73.87,73.91,73.84,73.91,220000.0,45.1245,45.1489,45.1061,45.1489,220000.0
2011-02-11 10:40:00,73.9,73.9,73.81,73.83,310000.0,45.1428,45.1428,45.0878,45.1,310000.0
2011-02-11 10:45:00,73.82,74.03,73.82,74.03,288700.0,45.0939,45.2222,45.0939,45.2222,288700.0
2011-02-11 10:50:00,74.04,74.18,74.03,74.14,677900.0,45.2283,45.3138,45.2222,45.2894,677900.0
2011-02-11 10:55:00,74.14,74.22,74.07,74.21,899700.0,45.2894,45.3383,45.2466,45.3321,899700.0
2011-02-11 11:00:00,74.2,74.51,74.2,74.3,726000.0,45.326,45.5154,45.326,45.3871,726000.0
2011-02-11 11:05:00,74.29,74.29,73.95,74.05,921900.0,45.381,45.381,45.1733,45.2344,921900.0
2011-02-11 11:10:00,74.04,74.15,74.04,74.07,271000.0,45.2283,45.2955,45.2283,45.2466,271000.0
2011-02-11 11:15:00,74.07,74.18,74.05,74.16,562500.0,45.2466,45.3138,45.2344,45.3016,562500.0
2011-02-11 11:20:00,74.14,74.21,74.07,74.19,247900.0,45.2894,45.3321,45.2466,45.3199,247900.0
2011-02-11 11:25:00,74.19,74.23,74.1,74.18,160900.0,45.3199,45.3444,45.265,45.3138,160900.0
2011-02-11 11:30:00,74.18,74.2,74.07,74.07,123500.0,45.3138,45.326,45.2466,45.2466,123500.0
2011-02-11 11:35:00,74.07,74.08,73.99,74.01,153400.0,45.2466,45.2527,45.1978,45.21,153400.0
2011-02-11 11:40:00,74.02,74.13,74.02,74.03,122400.0,45.2161,45.2833,45.2161,45.2222,122400.0
2011-02-11 11:45:00,74.03,74.07,73.96,73.97,154200.0,45.2222,45.2466,45.1794,45.1855,154200.0
2011-02-11 11:50:00,73.98,74.06,73.95,73.95,139600.0,45.1916,45.2405,45.1733,45.1733,139600.0
2011-02-11 11:55:00,73.96,74.06,73.95,74.05,133600.0,45.1794,45.2405,45.1733,45.2344,133600.0
2011-02-11 12:00:00,74.04,74.07,73.95,73.98,122600.0,45.2283,45.2466,45.1733,45.1916,122600.0
2011-02-11 12:05:00,73.98,74.03,73.92,73.94,185600.0,45.1916,45.2222,45.155,45.1672,185600.0
2011-02-11 12:10:00,73.94,73.94,73.7,73.76,308400.0,45.1672,45.1672,45.0206,45.0573,308400.0
2011-02-11 12:15:00,73.75,73.77,73.64,73.67,218100.0,45.0511,45.0634,44.984,45.0023,218100.0
2011-02-11 12:20:00,73.66,73.71,73.64,73.66,165200.0,44.9962,45.0267,44.984,44.9962,165200.0
2011-02-11 12:25:00,73.66,73.73,73.66,73.7,102700.0,44.9962,45.0389,44.9962,45.0206,102700.0
2011-02-11 12:30:00,73.7,73.86,73.7,73.86,69500.0,45.0206,45.1183,45.0206,45.1183,69500.0
2011-02-11 12:35:00,73.86,73.87,73.79,73.8,73300.0,45.1183,45.1245,45.0756,45.0817,73300.0
2011-02-11 12:40:00,73.8,73.93,73.79,73.92,88000.0,45.0817,45.1611,45.0756,45.155,88000.0
2011-02-11 12:45:00,73.92,73.94,73.77,73.87,1473300.0,45.155,45.1672,45.0634,45.1245,1473300.0
2011-02-11 12:50:00,73.86,73.91,73.83,73.88,200700.0,45.1183,45.1489,45.1,45.1306,200700.0
2011-02-11 12:55:00,73.88,73.9,73.82,73.89,120000.0,45.1306,45.1428,45.0939,45.1367,120000.0
2011-02-11 13:00:00,73.89,73.9,73.86,73.86,18800.0,45.1367,45.1428,45.1183,45.1183,18800.0
2011-02-11 13:05:00,73.87,73.98,73.87,73.97,104200.0,45.1245,45.1916,45.1245,45.1855,104200.0
2011-02-11 13:10:00,73.97,73.98,73.94,73.97,71800.0,45.1855,45.1916,45.1672,45.1855,71800.0
2011-02-11 13:15:00,73.96,73.97,73.91,73.91,64000.0,45.1794,45.1855,45.1489,45.1489,64000.0
2011-02-11 13:20:00,73.91,73.93,73.84,73.88,64000.0,45.1489,45.1611,45.1061,45.1306,64000.0
2011-02-11 13:25:00,73.88,73.9,73.85,73.87,93900.0,45.1306,45.1428,45.1122,45.1245,93900.0
2011-02-11 13:30:00,73.87,73.89,73.84,73.85,64800.0,45.1245,45.1367,45.1061,45.1122,64800.0
2011-02-11 13:35:00,73.85,73.86,73.79,73.8,273900.0,45.1122,45.1183,45.0756,45.0817,273900.0
2011-02-11 13:40:00,73.8,73.86,73.79,73.8,70600.0,45.0817,45.1183,45.0756,45.0817,70600.0
2011-02-11 13:45:00,73.8,73.85,73.78,73.83,170400.0,45.0817,45.1122,45.0695,45.1,170400.0
2011-02-11 13:50:00,73.83,73.86,73.82,73.84,51900.0,45.1,45.1183,45.0939,45.1061,51900.0
2011-02-11 13:55:00,73.83,73.85,73.81,73.84,37200.0,45.1,45.1122,45.0878,45.1061,37200.0
2011-02-11 14:00:00,73.84,73.9,73.83,73.88,104100.0,45.1061,45.1428,45.1,45.1306,104100.0
2011-02-11 14:05:00,73.89,73.92,73.85,73.91,70400.0,45.1367,45.155,45.1122,45.1489,70400.0
2011-02-11 14:10:00,73.9,73.93,73.85,73.9,52900.0,45.1428,45.1611,45.1122,45.1428,52900.0
2011-02-11 14:15:00,73.9,73.92,73.87,73.89,22300.0,45.1428,45.155,45.1245,45.1367,22300.0
2011-02-11 14:20:00,73.89,73.95,73.89,73.93,85400.0,45.1367,45.1733,45.1367,45.1611,85400.0
2011-02-11 14:25:00,73.92,73.95,73.91,73.93,70900.0,45.155,45.1733,45.1489,45.1611,70900.0
2011-02-11 14:30:00,73.92,74.04,73.92,74.03,117200.0,45.155,45.2283,45.155,45.2222,117200.0
2011-02-11 14:35:00,74.02,74.04,73.97,74.02,134500.0,45.2161,45.2283,45.1855,45.2161,134500.0
2011-02-11 14:40:00,74.02,74.09,73.99,74.04,181000.0,45.2161,45.2588,45.1978,45.2283,181000.0
2011-02-11 14:45:00,74.04,74.09,74.03,74.07,109100.0,45.2283,45.2588,45.2222,45.2466,109100.0
2011-02-11 14:50:00,74.07,74.12,74.07,74.08,160300.0,45.2466,45.2772,45.2466,45.2527,160300.0
2011-02-11 14:55:00,74.07,74.09,73.99,74.02,93100.0,45.2466,45.2588,45.1978,45.2161,93100.0
2011-02-11 15:00:00,74.02,74.09,74.02,74.04,220000.0,45.2161,45.2588,45.2161,45.2283,220000.0
2011-02-11 15:05:00,74.04,74.11,74.03,74.11,90600.0,45.2283,45.2711,45.2222,45.2711,90600.0
2011-02-11 15:10:00,74.11,74.15,74.09,74.11,143400.0,45.2711,45.2955,45.2588,45.2711,143400.0
2011-02-11 15:15:00,74.11,74.14,74.09,74.11,73700.0,45.2711,45.2894,45.2588,45.2711,73700.0
2011-02-11 15:20:00,74.1,74.19,74.1,74.19,71500.0,45.265,45.3199,45.265,45.3199,71500.0
2011-02-11 15:25:00,74.19,74.2,74.15,74.17,108800.0,45.3199,45.326,45.2955,45.3077,108800.0
2011-02-11 15:30:00,74.17,74.23,74.13,74.13,148700.0,45.3077,45.3444,45.2833,45.2833,148700.0
2011-02-11 15:35:00,74.13,74.16,74.07,74.08,338700.0,45.2833,45.3016,45.2466,45.2527,338700.0
2011-02-11 15:40:00,74.08,74.18,74.08,74.17,214900.0,45.2527,45.3138,45.2527,45.3077,214900.0
2011-02-11 15:45:00,74.16,74.17,74.1,74.12,586700.0,45.3016,45.3077,45.265,45.2772,586700.0
2011-02-11 15:50:00,74.11,74.16,74.05,74.09,431300.0,45.2711,45.3016,45.2344,45.2588,431300.0
2011-02-11 15:55:00,74.09,74.09,74.02,74.09,780300.0,45.2588,45.2588,45.2161,45.2588,780300.0
2011-02-14 09:30:00,73.98,74.32,73.98,74.28,348100.0,45.1916,45.3993,45.1916,45.3749,348100.0
2011-02-14 09:35:00,74.28,74.48,74.23,74.46,297700.0,45.3749,45.4971,45.3444,45.4849,297700.0
2011-02-14 09:40:00,74.46,74.58,74.45,74.53,507400.0,45.4849,45.5582,45.4788,45.5276,507400.0
2011-02-14 09:45:00,74.53,74.62,74.53,74.58,132400.0,45.5276,45.5826,45.5276,45.5582,132400.0
2011-02-14 09:50:00,74.57,74.69,74.53,74.65,412600.0,45.5521,45.6254,45.5276,45.6009,412600.0
2011-02-14 09:55:00,74.65,74.78,74.65,74.71,164300.0,45.6009,45.6803,45.6009,45.6376,164300.0
2011-02-14 10:00:00,74.71,74.94,74.7,74.94,727800.0,45.6376,45.7781,45.6315,45.7781,727800.0
2011-02-14 10:05:00,74.93,74.96,74.88,74.94,380500.0,45.772,45.7903,45.7414,45.7781,380500.0
2011-02-14 10:10:00,74.95,75.01,74.89,75.01,395100.0,45.7842,45.8208,45.7475,45.8208,395100.0
2011-02-14 10:15:00,75.01,75.08,74.98,75.06,153700.0,45.8208,45.8636,45.8025,45.8514,153700.0
2011-02-14 10:20:00,75.07,75.14,75.05,75.13,204900.0,45.8575,45.9002,45.8453,45.8941,204900.0
2011-02-14 10:25:00,75.13,75.19,75.1,75.14,128900.0,45.8941,45.9308,45.8758,45.9002,128900.0
2011-02-14 10:30:00,75.13,75.2,75.12,75.15,128200.0,45.8941,45.9369,45.888,45.9064,128200.0
2011-02-14 10:35:00,75.14,75.18,75.1,75.1,78700.0,45.9002,45.9247,45.8758,45.8758,78700.0
2011-02-14 10:40:00,75.11,75.13,74.93,74.97,169900.0,45.8819,45.8941,45.772,45.7964,169900.0
2011-02-14 10:45:00,74.97,74.98,74.88,74.9,165900.0,45.7964,45.8025,45.7414,45.7536,165900.0
2011-02-14 10:50:00,74.89,75.01,74.86,74.96,108400.0,45.7475,45.8208,45.7292,45.7903,108400.0
2011-02-14 10:55:00,74.96,75.04,74.95,75.04,97900.0,45.7903,45.8392,45.7842,45.8392,97900.0
2011-02-14 11:00:00,75.04,75.07,74.98,75.07,102500.0,45.8392,45.8575,45.8025,45.8575,102500.0
2011-02-14 11:05:00,75.07,75.1,75.02,75.04,73100.0,45.8575,45.8758,45.8269,45.8392,73100.0
2011-02-14 11:10:00,75.04,75.15,75.02,75.13,140700.0,45.8392,45.9064,45.8269,45.8941,140700.0
2011-02-14 11:15:00,75.12,75.21,75.1,75.19,89700.0,45.888,45.943,45.8758,45.9308,89700.0
2011-02-14 11:20:00,75.18,75.21,75.15,75.19,125300.0,45.9247,45.943,45.9064,45.9308,125300.0
2011-02-14 11:25:00,75.19,75.21,75.12,75.18,91700.0,45.9308,45.943,45.888,45.9247,91700.0
2011-02-14 11:30:00,75.17,75.21,75.16,75.21,376900.0,45.9186,45.943,45.9125,45.943,376900.0
2011-02-14 11:35:00,75.2,75.25,75.18,75.21,208100.0,45.9369,45.9674,45.9247,45.943,208100.0
2011-02-14 11:40:00,75.21,75.26,75.2,75.23,115600.0,45.943,45.9736,45.9369,45.9552,115600.0
2011-02-14 11:45:00,75.24,75.28,75.23,75.28,63200.0,45.9613,45.9858,45.9552,45.9858,63200.0
2011-02-14 11:50:00,75.27,75.3,75.25,75.29,80200.0,45.9797,45.998,45.9674,45.9919,80200.0
2011-02-14 11:55:00,75.29,75.31,75.27,75.29,43500.0,45.9919,46.0041,45.9797,45.9919,43500.0
2011-02-14 12:00:00,75.29,75.39,75.29,75.33,180600.0,45.9919,46.053,45.9919,46.0163,180600.0
2011-02-14 12:05:00,75.34,75.34,75.28,75.29,63600.0,46.0224,46.0224,45.9858,45.9919,63600.0
2011-02-14 12:10:00,75.29,75.38,75.27,75.36,105700.0,45.9919,46.0469,45.9797,46.0346,105700.0
2011-02-14 12:15:00,75.37,75.4,75.32,75.39,120300.0,46.0407,46.0591,46.0102,46.053,120300.0
2011-02-14 12:20:00,75.41,75.47,75.4,75.44,97800.0,46.0652,46.1018,46.0591,46.0835,97800.0
2011-02-14 12:25:00,75.44,75.48,75.43,75.46,70700.0,46.0835,46.1079,46.0774,46.0957,70700.0
2011-02-14 12:30:00,75.46,75.51,75.45,75.5,169700.0,46.0957,46.1263,46.0896,46.1202,169700.0
2011-02-14 12:35:00,75.5,75.52,75.47,75.51,79400.0,46.1202,46.1324,46.1018,46.1263,79400.0
2011-02-14 12:40:00,75.48,75.5,75.45,75.5,105800.0,46.1079,46.1202,46.0896,46.1202,105800.0
2011-02-14 12:45:00,75.5,75.5,75.46,75.48,76000.0,46.1202,46.1202,46.0957,46.1079,76000.0
2011-02-14 12:50:00,75.48,75.48,75.45,75.45,35900.0,46.1079,46.1079,46.0896,46.0896,35900.0
2011-02-14 12:55:00,75.46,75.5,75.45,75.48,73900.0,46.0957,46.1202,46.0896,46.1079,73900.0
2011-02-14 13:00:00,75.49,75.5,75.45,75.46,109500.0,46.114,46.1202,46.0896,46.0957,109500.0
2011-02-14 13:05:00,75.46,75.48,75.43,75.45,203400.0,46.0957,46.1079,46.0774,46.0896,203400.0
2011-02-14 13:10:00,75.45,75.57,75.45,75.54,165600.0,46.0896,46.1629,46.0896,46.1446,165600.0
2011-02-14 13:15:00,75.55,75.59,75.54,75.56,58100.0,46.1507,46.1751,46.1446,46.1568,58100.0
2011-02-14 13:20:00,75.56,75.63,75.56,75.62,202900.0,46.1568,46.1996,46.1568,46.1935,202900.0
2011-02-14 13:25:00,75.62,75.62,75.52,75.52,138300.0,46.1935,46.1935,46.1324,46.1324,138300.0
2011-02-14 13:30:00,75.52,75.58,75.51,75.58,102000.0,46.1324,46.169,46.1263,46.169,102000.0
2011-02-14 13:35:00,75.58,75.61,75.58,75.6,48700.0,46.169,46.1874,46.169,46.1812,48700.0
2011-02-14 13:40:00,75.6,75.61,75.55,75.58,184300.0,46.1812,46.1874,46.1507,46.169,184300.0
2011-02-14 13:45:00,75.58,75.58,75.53,75.56,49100.0,46.169,46.169,46.1385,46.1568,49100.0
2011-02-14 13:50:00,75.56,75.62,75.56,75.62,82300.0,46.1568,46.1935,46.1568,46.1935,82300.0
2011-02-14 13:55:00,75.62,75.63,75.61,75.62,54500.0,46.1935,46.1996,46.1874,46.1935,54500.0
2011-02-14 14:00:00,75.62,75.62,75.56,75.59,109000.0,46.1935,46.1935,46.1568,46.1751,109000.0
2011-02-14 14:05:00,75.59,75.62,75.56,75.62,55700.0,46.1751,46.1935,46.1568,46.1935,55700.0
2011-02-14 14:10:00,75.62,75.62,75.46,75.49,545400.0,46.1935,46.1935,46.0957,46.114,545400.0
2011-02-14 14:15:00,75.48,75.5,75.43,75.48,156000.0,46.1079,46.1202,46.0774,46.1079,156000.0
2011-02-14 14:20:00,75.48,75.5,75.43,75.47,150400.0,46.1079,46.1202,46.0774,46.1018,150400.0
2011-02-14 14:25:00,75.47,75.5,75.42,75.49,155800.0,46.1018,46.1202,46.0713,46.114,155800.0
2011-02-14 14:30:00,75.49,75.5,75.43,75.44,120300.0,46.114,46.1202,46.0774,46.0835,120300.0
2011-02-14 14:35:00,75.44,75.52,75.43,75.49,84700.0,46.0835,46.1324,46.0774,46.114,84700.0
2011-02-14 14:40:00,75.5,75.55,75.49,75.5,57700.0,46.1202,46.1507,46.114,46.1202,57700.0
2011-02-14 14:45:00,75.5,75.6,75.49,75.58,83000.0,46.1202,46.1812,46.114,46.169,83000.0
2011-02-14 14:50:00,75.59,75.61,75.55,75.59,38700.0,46.1751,46.1874,46.1507,46.1751,38700.0
2011-02-14 14:55:00,75.59,75.64,75.58,75.64,54200.0,46.1751,46.2057,46.169,46.2057,54200.0
2011-02-14 15:00:00,75.63,75.7,75.63,75.69,88900.0,46.1996,46.2423,46.1996,46.2362,88900.0
2011-02-14 15:05:00,75.68,75.73,75.66,75.67,111700.0,46.2301,46.2607,46.2179,46.224,111700.0
2011-02-14 15:10:00,75.66,75.7,75.64,75.69,320800.0,46.2179,46.2423,46.2057,46.2362,320800.0
2011-02-14 15:15:00,75.69,75.74,75.69,75.72,122600.0,46.2362,46.2668,46.2362,46.2545,122600.0
2011-02-14 15:20:00,75.72,75.75,75.69,75.73,112600.0,46.2545,46.2729,46.2362,46.2607,112600.0
2011-02-14 15:25:00,75.74,75.75,75.64,75.65,162900.0,46.2668,46.2729,46.2057,46.2118,162900.0
2011-02-14 15:30:00,75.64,75.7,75.63,75.68,270300.0,46.2057,46.2423,46.1996,46.2301,270300.0
2011-02-14 15:35:00,75.68,75.71,75.61,75.63,136900.0,46.2301,46.2484,46.1874,46.1996,136900.0
2011-02-14 15:40:00,75.62,75.75,75.61,75.75,302500.0,46.1935,46.2729,46.1874,46.2729,302500.0
2011-02-14 15:45:00,75.75,75.82,75.73,75.8,338900.0,46.2729,46.3156,46.2607,46.3034,338900.0
2011-02-14 15:50:00,75.8,75.83,75.79,75.81,486500.0,46.3034,46.3217,46.2973,46.3095,486500.0
2011-02-14 15:55:00,75.81,75.81,75.71,75.73,729300.0,46.3095,46.3095,46.2484,46.2607,729300.0
2011-02-15 09:30:00,75.63,75.76,75.51,75.56,384600.0,46.1996,46.279,46.1263,46.1568,384600.0
2011-02-15 09:35:00,75.55,75.61,75.3,75.31,440500.0,46.1507,46.1874,45.998,46.0041,440500.0
2011-02-15 09:40:00,75.31,75.47,75.22,75.37,352300.0,46.0041,46.1018,45.9491,46.0407,352300.0
2011-02-15 09:45:00,75.37,75.4,75.24,75.28,187800.0,46.0407,46.0591,45.9613,45.9858,187800.0
2011-02-15 09:50:00,75.28,75.3,75.18,75.21,436600.0,45.9858,45.998,45.9247,45.943,436600.0
2011-02-15 09:55:00,75.21,75.31,75.19,75.31,73200.0,45.943,46.0041,45.9308,46.0041,73200.0
2011-02-15 10:00:00,75.28,75.34,75.09,75.09,194100.0,45.9858,46.0224,45.8697,45.8697,194100.0
2011-02-15 10:05:00,75.09,75.09,74.95,74.97,253200.0,45.8697,45.8697,45.7842,45.7964,253200.0
2011-02-15 10:10:00,74.96,75.09,74.92,74.99,127800.0,45.7903,45.8697,45.7659,45.8086,127800.0
2011-02-15 10:15:00,74.99,75.04,74.84,74.9,119900.0,45.8086,45.8392,45.717,45.7536,119900.0
2011-02-15 10:20:00,74.9,74.9,74.72,74.73,128200.0,45.7536,45.7536,45.6437,45.6498,128200.0
2011-02-15 10:25:00,74.73,74.74,74.63,74.68,130900.0,45.6498,45.6559,45.5887,45.6193,130900.0
2011-02-15 10:30:00,74.67,74.76,74.66,74.74,189500.0,45.6131,45.6681,45.607,45.6559,189500.0
2011-02-15 10:35:00,74.74,74.88,74.74,74.86,448300.0,45.6559,45.7414,45.6559,45.7292,448300.0
2011-02-15 10:40:00,74.85,74.86,74.74,74.77,233800.0,45.7231,45.7292,45.6559,45.6742,233800.0
2011-02-15 10:45:00,74.78,74.79,74.72,74.74,148500.0,45.6803,45.6864,45.6437,45.6559,148500.0
2011-02-15 10:50:00,74.74,74.85,74.7,74.84,124700.0,45.6559,45.7231,45.6315,45.717,124700.0
2011-02-15 10:55:00,74.85,74.94,74.83,74.9,123700.0,45.7231,45.7781,45.7109,45.7536,123700.0
2011-02-15 11:00:00,74.9,74.95,74.87,74.88,51800.0,45.7536,45.7842,45.7353,45.7414,51800.0
2011-02-15 11:05:00,74.88,74.97,74.88,74.95,67200.0,45.7414,45.7964,45.7414,45.7842,67200.0
2011-02-15 11:10:00,74.95,75.04,74.95,74.98,97500.0,45.7842,45.8392,45.7842,45.8025,97500.0
2011-02-15 11:15:00,74.99,75.06,74.95,74.97,166200.0,45.8086,45.8514,45.7842,45.7964,166200.0
2011-02-15 11:20:00,74.97,75.0,74.96,74.98,42600.0,45.7964,45.8147,45.7903,45.8025,42600.0
2011-02-15 11:25:00,74.98,75.01,74.95,74.98,136100.0,45.8025,45.8208,45.7842,45.8025,136100.0
2011-02-15 11:30:00,74.99,75.03,74.96,74.99,159700.0,45.8086,45.8331,45.7903,45.8086,159700.0
2011-02-15 11:35:00,74.98,75.04,74.97,75.0,67900.0,45.8025,45.8392,45.7964,45.8147,67900.0
2011-02-15 11:40:00,75.0,75.07,74.99,75.01,62300.0,45.8147,45.8575,45.8086,45.8208,62300.0
2011-02-15 11:45:00,75.01,75.02,74.92,74.94,128600.0,45.8208,45.8269,45.7659,45.7781,128600.0
2011-02-15 11:50:00,74.94,75.01,74.94,75.0,53600.0,45.7781,45.8208,45.7781,45.8147,53600.0
2011-02-15 11:55:00,75.01,75.02,74.93,74.93,28600.0,45.8208,45.8269,45.772,45.772,28600.0
2011-02-15 12:00:00,74.93,74.94,74.84,74.92,106200.0,45.772,45.7781,45.717,45.7659,106200.0
2011-02-15 12:05:00,74.93,74.96,74.86,74.96,115000.0,45.772,45.7903,45.7292,45.7903,115000.0
2011-02-15 12:10:00,74.96,74.98,74.93,74.94,53200.0,45.7903,45.8025,45.772,45.7781,53200.0
2011-02-15 12:15:00,74.94,74.97,74.9,74.94,176200.0,45.7781,45.7964,45.7536,45.7781,176200.0
2011-02-15 12:20:00,74.94,74.95,74.87,74.92,119200.0,45.7781,45.7842,45.7353,45.7659,119200.0
2011-02-15 12:25:00,74.92,74.98,74.87,74.97,72300.0,45.7659,45.8025,45.7353,45.7964,72300.0
2011-02-15 12:30:00,74.97,75.0,74.96,74.98,217400.0,45.7964,45.8147,45.7903,45.8025,217400.0
2011-02-15 12:35:00,74.99,75.08,74.98,75.08,123300.0,45.8086,45.8636,45.8025,45.8636,123300.0
2011-02-15 12:40:00,75.08,75.08,75.02,75.05,63800.0,45.8636,45.8636,45.8269,45.8453,63800.0
2011-02-15 12:45:00,75.05,75.06,74.99,75.02,104300.0,45.8453,45.8514,45.8086,45.8269,104300.0
2011-02-15 12:50:00,75.02,75.02,74.92,74.94,157800.0,45.8269,45.8269,45.7659,45.7781,157800.0
2011-02-15 12:55:00,74.94,74.99,74.94,74.95,21500.0,45.7781,45.8086,45.7781,45.7842,21500.0
2011-02-15 13:00:00,74.95,74.96,74.9,74.9,323600.0,45.7842,45.7903,45.7536,45.7536,323600.0
2011-02-15 13:05:00,74.9,74.91,74.87,74.89,223500.0,45.7536,45.7597,45.7353,45.7475,223500.0
2011-02-15 13:10:00,74.88,75.04,74.87,75.0,67100.0,45.7414,45.8392,45.7353,45.8147,67100.0
2011-02-15 13:15:00,75.0,75.03,74.97,75.0,66100.0,45.8147,45.8331,45.7964,45.8147,66100.0
2011-02-15 13:20:00,74.99,75.01,74.98,75.0,86600.0,45.8086,45.8208,45.8025,45.8147,86600.0
2011-02-15 13:25:00,75.01,75.02,74.97,75.0,44400.0,45.8208,45.8269,45.7964,45.8147,44400.0
2011-02-15 13:30:00,74.99,75.07,74.99,75.07,144500.0,45.8086,45.8575,45.8086,45.8575,144500.0
2011-02-15 13:35:00,75.06,75.08,75.03,75.03,24800.0,45.8514,45.8636,45.8331,45.8331,24800.0
2011-02-15 13:40:00,75.03,75.05,75.02,75.03,21100.0,45.8331,45.8453,45.8269,45.8331,21100.0
2011-02-15 13:45:00,75.03,75.12,75.03,75.1,79100.0,45.8331,45.888,45.8331,45.8758,79100.0
2011-02-15 13:50:00,75.11,75.11,74.95,74.95,35700.0,45.8819,45.8819,45.7842,45.7842,35700.0
2011-02-15 13:55:00,74.96,75.02,74.96,74.98,151400.0,45.7903,45.8269,45.7903,45.8025,151400.0
2011-02-15 14:00:00,74.98,75.0,74.87,74.87,184700.0,45.8025,45.8147,45.7353,45.7353,184700.0
2011-02-15 14:05:00,74.88,74.95,74.83,74.94,94800.0,45.7414,45.7842,45.7109,45.7781,94800.0
2011-02-15 14:10:00,74.93,74.95,74.88,74.89,46300.0,45.772,45.7842,45.7414,45.7475,46300.0
2011-02-15 14:15:00,74.89,74.95,74.85,74.89,93500.0,45.7475,45.7842,45.7231,45.7475,93500.0
2011-02-15 14:20:00,74.88,74.88,74.79,74.8,75500.0,45.7414,45.7414,45.6864,45.6926,75500.0
2011-02-15 14:25:00,74.79,74.8,74.71,74.72,102000.0,45.6864,45.6926,45.6376,45.6437,102000.0
2011-02-15 14:30:00,74.72,74.83,74.7,74.83,68700.0,45.6437,45.7109,45.6315,45.7109,68700.0
2011-02-15 14:35:00,74.83,74.83,74.78,74.79,36200.0,45.7109,45.7109,45.6803,45.6864,36200.0
2011-02-15 14:40:00,74.78,74.92,74.78,74.88,86900.0,45.6803,45.7659,45.6803,45.7414,86900.0
2011-02-15 14:45:00,74.87,74.9,74.86,74.9,35700.0,45.7353,45.7536,45.7292,45.7536,35700.0
2011-02-15 14:50:00,74.9,74.92,74.87,74.9,48800.0,45.7536,45.7659,45.7353,45.7536,48800.0
2011-02-15 14:55:00,74.9,74.92,74.88,74.88,24600.0,45.7536,45.7659,45.7414,45.7414,24600.0
2011-02-15 15:00:00,74.88,74.98,74.87,74.98,77900.0,45.7414,45.8025,45.7353,45.8025,77900.0
2011-02-15 15:05:00,74.97,74.98,74.93,74.95,59600.0,45.7964,45.8025,45.772,45.7842,59600.0
2011-02-15 15:10:00,74.96,74.98,74.91,74.97,65600.0,45.7903,45.8025,45.7597,45.7964,65600.0
2011-02-15 15:15:00,74.96,74.98,74.9,74.9,44300.0,45.7903,45.8025,45.7536,45.7536,44300.0
2011-02-15 15:20:00,74.91,74.92,74.85,74.86,103500.0,45.7597,45.7659,45.7231,45.7292,103500.0
2011-02-15 15:25:00,74.86,74.9,74.84,74.87,51100.0,45.7292,45.7536,45.717,45.7353,51100.0
2011-02-15 15:30:00,74.87,74.93,74.84,74.85,117100.0,45.7353,45.772,45.717,45.7231,117100.0
2011-02-15 15:35:00,74.84,74.86,74.77,74.81,262300.0,45.717,45.7292,45.6742,45.6987,262300.0
2011-02-15 15:40:00,74.81,74.88,74.78,74.88,149900.0,45.6987,45.7414,45.6803,45.7414,149900.0
2011-02-15 15:45:00,74.89,74.95,74.84,74.91,348800.0,45.7475,45.7842,45.717,45.7597,348800.0
2011-02-15 15:50:00,74.92,74.93,74.84,74.84,273400.0,45.7659,45.772,45.717,45.717,273400.0
2011-02-15 15:55:00,74.84,74.96,74.84,74.93,640800.0,45.717,45.7903,45.717,45.772,640800.0
2011-02-16 09:30:00,75.35,75.5,75.3,75.5,282100.0,46.0285,46.1202,45.998,46.1202,282100.0
2011-02-16 09:35:00,75.51,75.54,75.34,75.38,380900.0,46.1263,46.1446,46.0224,46.0469,380900.0
2011-02-16 09:40:00,75.39,75.4,75.24,75.29,194400.0,46.053,46.0591,45.9613,45.9919,194400.0
2011-02-16 09:45:00,75.29,75.29,75.1,75.16,128200.0,45.9919,45.9919,45.8758,45.9125,128200.0
2011-02-16 09:50:00,75.16,75.28,75.09,75.28,200800.0,45.9125,45.9858,45.8697,45.9858,200800.0
2011-02-16 09:55:00,75.29,75.31,75.24,75.31,154600.0,45.9919,46.0041,45.9613,46.0041,154600.0
2011-02-16 10:00:00,75.31,75.36,75.2,75.28,255400.0,46.0041,46.0346,45.9369,45.9858,255400.0
2011-02-16 10:05:00,75.28,75.34,75.23,75.29,140900.0,45.9858,46.0224,45.9552,45.9919,140900.0
2011-02-16 10:10:00,75.29,75.45,75.29,75.43,454200.0,45.9919,46.0896,45.9919,46.0774,454200.0
2011-02-16 10:15:00,75.44,75.51,75.44,75.5,131900.0,46.0835,46.1263,46.0835,46.1202,131900.0
2011-02-16 10:20:00,75.5,75.59,75.5,75.54,395500.0,46.1202,46.1751,46.1202,46.1446,395500.0
2011-02-16 10:25:00,75.54,75.56,75.48,75.49,246600.0,46.1446,46.1568,46.1079,46.114,246600.0
2011-02-16 10:30:00,75.49,75.78,75.49,75.78,438300.0,46.114,46.2912,46.114,46.2912,438300.0
2011-02-16 10:35:00,75.77,75.99,75.77,75.97,467700.0,46.2851,46.4195,46.2851,46.4073,467700.0
2011-02-16 10:40:00,75.96,75.96,75.78,75.87,318800.0,46.4012,46.4012,46.2912,46.3462,318800.0
2011-02-16 10:45:00,75.87,75.92,75.81,75.89,190300.0,46.3462,46.3767,46.3095,46.3584,190300.0
2011-02-16 10:50:00,75.89,75.89,75.79,75.85,116900.0,46.3584,46.3584,46.2973,46.334,116900.0
2011-02-16 10:55:00,75.86,75.94,75.84,75.92,90400.0,46.3401,46.3889,46.3279,46.3767,90400.0
2011-02-16 11:00:00,75.92,76.02,75.91,75.96,326100.0,46.3767,46.4378,46.3706,46.4012,326100.0
2011-02-16 11:05:00,75.96,75.98,75.87,75.87,174700.0,46.4012,46.4134,46.3462,46.3462,174700.0
2011-02-16 11:10:00,75.86,75.89,75.83,75.89,134700.0,46.3401,46.3584,46.3217,46.3584,134700.0
2011-02-16 11:15:00,75.89,75.91,75.72,75.8,217600.0,46.3584,46.3706,46.2545,46.3034,217600.0
2011-02-16 11:20:00,75.8,75.81,75.71,75.73,167500.0,46.3034,46.3095,46.2484,46.2607,167500.0
2011-02-16 11:25:00,75.72,75.78,75.67,75.77,264800.0,46.2545,46.2912,46.224,46.2851,264800.0
2011-02-16 11:30:00,75.77,75.81,75.72,75.74,189400.0,46.2851,46.3095,46.2545,46.2668,189400.0
2011-02-16 11:35:00,75.74,75.87,75.74,75.87,201800.0,46.2668,46.3462,46.2668,46.3462,201800.0
2011-02-16 11:40:00,75.86,75.93,75.83,75.93,200600.0,46.3401,46.3828,46.3217,46.3828,200600.0
2011-02-16 11:45:00,75.93,76.0,75.93,75.94,132400.0,46.3828,46.4256,46.3828,46.3889,132400.0
2011-02-16 11:50:00,75.94,75.99,75.91,75.93,372800.0,46.3889,46.4195,46.3706,46.3828,372800.0
2011-02-16 11:55:00,75.93,76.01,75.91,76.0,443300.0,46.3828,46.4317,46.3706,46.4256,443300.0
2011-02-16 12:00:00,76.0,76.03,75.84,75.85,469700.0,46.4256,46.4439,46.3279,46.334,469700.0
2011-02-16 12:05:00,75.84,75.88,75.66,75.68,306000.0,46.3279,46.3523,46.2179,46.2301,306000.0
2011-02-16 12:10:00,75.68,75.79,75.65,75.75,172300.0,46.2301,46.2973,46.2118,46.2729,172300.0
2011-02-16 12:15:00,75.76,75.8,75.69,75.69,96900.0,46.279,46.3034,46.2362,46.2362,96900.0
2011-02-16 12:20:00,75.69,75.79,75.69,75.78,131500.0,46.2362,46.2973,46.2362,46.2912,131500.0
2011-02-16 12:25:00,75.78,75.85,75.75,75.81,78900.0,46.2912,46.334,46.2729,46.3095,78900.0
2011-02-16 12:30:00,75.81,75.86,75.75,75.86,137600.0,46.3095,46.3401,46.2729,46.3401,137600.0
2011-02-16 12:35:00,75.86,75.88,75.82,75.86,75400.0,46.3401,46.3523,46.3156,46.3401,75400.0
2011-02-16 12:40:00,75.86,75.88,75.78,75.81,150000.0,46.3401,46.3523,46.2912,46.3095,150000.0
2011-02-16 12:45:00,75.81,75.89,75.79,75.88,110400.0,46.3095,46.3584,46.2973,46.3523,110400.0
2011-02-16 12:50:00,75.88,75.89,75.81,75.86,88200.0,46.3523,46.3584,46.3095,46.3401,88200.0
2011-02-16 12:55:00,75.86,75.92,75.85,75.9,81400.0,46.3401,46.3767,46.334,46.3645,81400.0
2011-02-16 13:00:00,75.9,75.94,75.84,75.85,121400.0,46.3645,46.3889,46.3279,46.334,121400.0
2011-02-16 13:05:00,75.84,75.92,75.84,75.91,76200.0,46.3279,46.3767,46.3279,46.3706,76200.0
2011-02-16 13:10:00,75.9,75.95,75.87,75.92,100000.0,46.3645,46.395,46.3462,46.3767,100000.0
2011-02-16 13:15:00,75.92,75.93,75.88,75.88,76600.0,46.3767,46.3828,46.3523,46.3523,76600.0
2011-02-16 13:20:00,75.88,75.89,75.85,75.87,51500.0,46.3523,46.3584,46.334,46.3462,51500.0
2011-02-16 13:25:00,75.86,75.87,75.81,75.82,87100.0,46.3401,46.3462,46.3095,46.3156,87100.0
2011-02-16 13:30:00,75.83,75.87,75.81,75.82,61600.0,46.3217,46.3462,46.3095,46.3156,61600.0
2011-02-16 13:35:00,75.82,75.86,75.78,75.84,69800.0,46.3156,46.3401,46.2912,46.3279,69800.0
2011-02-16 13:40:00,75.84,75.89,75.84,75.88,76500.0,46.3279,46.3584,46.3279,46.3523,76500.0
2011-02-16 13:45:00,75.87,75.9,75.85,75.88,110400.0,46.3462,46.3645,46.334,46.3523,110400.0
2011-02-16 13:50:00,75.88,75.91,75.87,75.88,125200.0,46.3523,46.3706,46.3462,46.3523,125200.0
2011-02-16 13:55:00,75.88,75.91,75.86,75.91,59500.0,46.3523,46.3706,46.3401,46.3706,59500.0
2011-02-16 14:00:00,75.92,75.92,75.8,75.85,230300.0,46.3767,46.3767,46.3034,46.334,230300.0
2011-02-16 14:05:00,75.85,75.86,75.74,75.75,265200.0,46.334,46.3401,46.2668,46.2729,265200.0
2011-02-16 14:10:00,75.74,75.79,75.67,75.69,111000.0,46.2668,46.2973,46.224,46.2362,111000.0
2011-02-16 14:15:00,75.7,75.76,75.69,75.7,56200.0,46.2423,46.279,46.2362,46.2423,56200.0
2011-02-16 14:20:00,75.68,75.73,75.65,75.73,148300.0,46.2301,46.2607,46.2118,46.2607,148300.0
2011-02-16 14:25:00,75.73,75.76,75.7,75.74,72500.0,46.2607,46.279,46.2423,46.2668,72500.0
2011-02-16 14:30:00,75.74,75.84,75.74,75.84,77100.0,46.2668,46.3279,46.2668,46.3279,77100.0
2011-02-16 14:35:00,75.84,75.92,75.84,75.91,139000.0,46.3279,46.3767,46.3279,46.3706,139000.0
2011-02-16 14:40:00,75.91,75.91,75.83,75.91,162900.0,46.3706,46.3706,46.3217,46.3706,162900.0
2011-02-16 14:45:00,75.91,75.93,75.88,75.89,129100.0,46.3706,46.3828,46.3523,46.3584,129100.0
2011-02-16 14:50:00,75.89,75.91,75.86,75.9,195800.0,46.3584,46.3706,46.3401,46.3645,195800.0
2011-02-16 14:55:00,75.9,75.94,75.85,75.85,80100.0,46.3645,46.3889,46.334,46.334,80100.0
2011-02-16 15:00:00,75.85,75.88,75.82,75.87,51500.0,46.334,46.3523,46.3156,46.3462,51500.0
2011-02-16 15:05:00,75.88,75.95,75.88,75.95,50600.0,46.3523,46.395,46.3523,46.395,50600.0
2011-02-16 15:10:00,75.95,75.96,75.93,75.95,53200.0,46.395,46.4012,46.3828,46.395,53200.0
2011-02-16 15:15:00,75.95,75.97,75.92,75.94,59400.0,46.395,46.4073,46.3767,46.3889,59400.0
2011-02-16 15:20:00,75.93,75.95,75.91,75.94,39200.0,46.3828,46.395,46.3706,46.3889,39200.0
2011-02-16 15:25:00,75.94,75.96,75.88,75.92,97000.0,46.3889,46.4012,46.3523,46.3767,97000.0
2011-02-16 15:30:00,75.93,75.99,75.92,75.97,100600.0,46.3828,46.4195,46.3767,46.4073,100600.0
2011-02-16 15:35:00,75.97,76.0,75.95,75.99,202900.0,46.4073,46.4256,46.395,46.4195,202900.0
2011-02-16 15:40:00,75.99,76.0,75.96,75.99,180500.0,46.4195,46.4256,46.4012,46.4195,180500.0
2011-02-16 15:45:00,75.99,76.01,75.95,75.97,361200.0,46.4195,46.4317,46.395,46.4073,361200.0
2011-02-16 15:50:00,75.96,76.03,75.89,75.89,915800.0,46.4012,46.4439,46.3584,46.3584,915800.0
2011-02-16 15:55:00,75.89,75.99,75.89,75.94,808900.0,46.3584,46.4195,46.3584,46.3889,808900.0
2011-02-17 09:30:00,75.94,76.13,75.92,75.97,293500.0,46.3889,46.505,46.3767,46.4073,293500.0
2011-02-17 09:35:00,75.98,75.99,75.86,75.96,304800.0,46.4134,46.4195,46.3401,46.4012,304800.0
2011-02-17 09:40:00,75.96,75.97,75.81,75.94,231200.0,46.4012,46.4073,46.3095,46.3889,231200.0
2011-02-17 09:45:00,75.94,76.12,75.94,76.07,172200.0,46.3889,46.4989,46.3889,46.4684,172200.0
2011-02-17 09:50:00,76.07,76.08,75.95,75.95,169600.0,46.4684,46.4745,46.395,46.395,169600.0
2011-02-17 09:55:00,75.96,76.0,75.92,75.96,72200.0,46.4012,46.4256,46.3767,46.4012,72200.0
2011-02-17 10:00:00,75.97,76.15,75.93,76.14,331800.0,46.4073,46.5172,46.3828,46.5111,331800.0
2011-02-17 10:05:00,76.14,76.17,75.98,76.0,128700.0,46.5111,46.5294,46.4134,46.4256,128700.0
2011-02-17 10:10:00,76.01,76.06,75.95,76.01,95800.0,46.4317,46.4622,46.395,46.4317,95800.0
2011-02-17 10:15:00,76.01,76.02,75.96,76.0,59800.0,46.4317,46.4378,46.4012,46.4256,59800.0
2011-02-17 10:20:00,75.99,76.06,75.96,76.04,181100.0,46.4195,46.4622,46.4012,46.45,181100.0
2011-02-17 10:25:00,76.03,76.09,76.03,76.07,105200.0,46.4439,46.4806,46.4439,46.4684,105200.0
2011-02-17 10:30:00,76.05,76.1,75.98,76.02,159600.0,46.4561,46.4867,46.4134,46.4378,159600.0
2011-02-17 10:35:00,76.02,76.06,75.87,75.87,176100.0,46.4378,46.4622,46.3462,46.3462,176100.0
2011-02-17 10:40:00,75.88,75.96,75.84,75.95,122200.0,46.3523,46.4012,46.3279,46.395,122200.0
2011-02-17 10:45:00,75.94,76.02,75.92,75.96,68200.0,46.3889,46.4378,46.3767,46.4012,68200.0
2011-02-17 10:50:00,75.95,76.01,75.91,76.0,75600.0,46.395,46.4317,46.3706,46.4256,75600.0
2011-02-17 10:55:00,75.99,76.03,75.95,75.98,57700.0,46.4195,46.4439,46.395,46.4134,57700.0
2011-02-17 11:00:00,75.98,76.07,75.94,76.0,110500.0,46.4134,46.4684,46.3889,46.4256,110500.0
2011-02-17 11:05:00,76.0,76.05,75.98,76.05,70300.0,46.4256,46.4561,46.4134,46.4561,70300.0
2011-02-17 11:10:00,76.05,76.13,76.02,76.13,114400.0,46.4561,46.505,46.4378,46.505,114400.0
2011-02-17 11:15:00,76.13,76.17,76.07,76.17,197700.0,46.505,46.5294,46.4684,46.5294,197700.0
2011-02-17 11:20:00,76.17,76.26,76.17,76.25,166200.0,46.5294,46.5844,46.5294,46.5783,166200.0
2011-02-17 11:25:00,76.25,76.25,76.2,76.22,79300.0,46.5783,46.5783,46.5478,46.56,79300.0
2011-02-17 11:30:00,76.22,76.3,76.19,76.29,113000.0,46.56,46.6088,46.5417,46.6027,113000.0
2011-02-17 11:35:00,76.29,76.32,76.27,76.3,198600.0,46.6027,46.6211,46.5905,46.6088,198600.0
2011-02-17 11:40:00,76.29,76.33,76.23,76.23,117300.0,46.6027,46.6272,46.5661,46.5661,117300.0
2011-02-17 11:45:00,76.23,76.37,76.23,76.31,84700.0,46.5661,46.6516,46.5661,46.615,84700.0
2011-02-17 11:50:00,76.32,76.37,76.31,76.32,59900.0,46.6211,46.6516,46.615,46.6211,59900.0
2011-02-17 11:55:00,76.32,76.39,76.32,76.34,68900.0,46.6211,46.6638,46.6211,46.6333,68900.0
2011-02-17 12:00:00,76.34,76.34,76.31,76.33,95300.0,46.6333,46.6333,46.615,46.6272,95300.0
2011-02-17 12:05:00,76.33,76.36,76.31,76.34,25500.0,46.6272,46.6455,46.615,46.6333,25500.0
2011-02-17 12:10:00,76.34,76.35,76.26,76.33,46100.0,46.6333,46.6394,46.5844,46.6272,46100.0
2011-02-17 12:15:00,76.35,76.37,76.32,76.33,40100.0,46.6394,46.6516,46.6211,46.6272,40100.0
2011-02-17 12:20:00,76.33,76.38,76.33,76.37,26600.0,46.6272,46.6577,46.6272,46.6516,26600.0
2011-02-17 12:25:00,76.37,76.41,76.34,76.39,39000.0,46.6516,46.676,46.6333,46.6638,39000.0
2011-02-17 12:30:00,76.39,76.41,76.32,76.32,99000.0,46.6638,46.676,46.6211,46.6211,99000.0
2011-02-17 12:35:00,76.33,76.42,76.32,76.41,102700.0,46.6272,46.6822,46.6211,46.676,102700.0
2011-02-17 12:40:00,76.41,76.43,76.38,76.41,70400.0,46.676,46.6883,46.6577,46.676,70400.0
2011-02-17 12:45:00,76.41,76.45,76.39,76.41,62900.0,46.676,46.7005,46.6638,46.676,62900.0
2011-02-17 12:50:00,76.41,76.41,76.36,76.38,259700.0,46.676,46.676,46.6455,46.6577,259700.0
2011-02-17 12:55:00,76.39,76.46,76.39,76.43,65600.0,46.6638,46.7066,46.6638,46.6883,65600.0
2011-02-17 13:00:00,76.43,76.54,76.43,76.5,293100.0,46.6883,46.7555,46.6883,46.731,293100.0
2011-02-17 13:05:00,76.51,76.66,76.51,76.6,294000.0,46.7371,46.8288,46.7371,46.7921,294000.0
2011-02-17 13:10:00,76.6,76.65,76.6,76.64,182200.0,46.7921,46.8227,46.7921,46.8165,182200.0
2011-02-17 13:15:00,76.64,76.69,76.61,76.63,134700.0,46.8165,46.8471,46.7982,46.8104,134700.0
2011-02-17 13:20:00,76.63,76.7,76.62,76.68,176200.0,46.8104,46.8532,46.8043,46.841,176200.0
2011-02-17 13:25:00,76.68,76.71,76.67,76.67,55900.0,46.841,46.8593,46.8349,46.8349,55900.0
2011-02-17 13:30:00,76.67,76.73,76.66,76.69,66900.0,46.8349,46.8715,46.8288,46.8471,66900.0
2011-02-17 13:35:00,76.69,76.7,76.66,76.68,30400.0,46.8471,46.8532,46.8288,46.841,30400.0
2011-02-17 13:40:00,76.68,76.72,76.65,76.67,61600.0,46.841,46.8654,46.8227,46.8349,61600.0
2011-02-17 13:45:00,76.67,76.7,76.63,76.68,131200.0,46.8349,46.8532,46.8104,46.841,131200.0
2011-02-17 13:50:00,76.67,76.72,76.66,76.7,42000.0,46.8349,46.8654,46.8288,46.8532,42000.0
2011-02-17 13:55:00,76.71,76.72,76.68,76.7,46500.0,46.8593,46.8654,46.841,46.8532,46500.0
2011-02-17 14:00:00,76.7,76.73,76.64,76.66,258400.0,46.8532,46.8715,46.8165,46.8288,258400.0
2011-02-17 14:05:00,76.67,76.7,76.62,76.65,144800.0,46.8349,46.8532,46.8043,46.8227,144800.0
2011-02-17 14:10:00,76.65,76.76,76.65,76.74,63400.0,46.8227,46.8898,46.8227,46.8776,63400.0
2011-02-17 14:15:00,76.74,76.81,76.73,76.81,151000.0,46.8776,46.9204,46.8715,46.9204,151000.0
2011-02-17 14:20:00,76.81,76.81,76.71,76.74,98700.0,46.9204,46.9204,46.8593,46.8776,98700.0
2011-02-17 14:25:00,76.74,76.77,76.7,76.72,84900.0,46.8776,46.896,46.8532,46.8654,84900.0
2011-02-17 14:30:00,76.72,76.72,76.67,76.7,213700.0,46.8654,46.8654,46.8349,46.8532,213700.0
2011-02-17 14:35:00,76.7,76.74,76.7,76.73,98700.0,46.8532,46.8776,46.8532,46.8715,98700.0
2011-02-17 14:40:00,76.74,76.74,76.72,76.73,39000.0,46.8776,46.8776,46.8654,46.8715,39000.0
2011-02-17 14:45:00,76.73,76.75,76.71,76.75,69200.0,46.8715,46.8837,46.8593,46.8837,69200.0
2011-02-17 14:50:00,76.75,76.78,76.71,76.72,241400.0,46.8837,46.9021,46.8593,46.8654,241400.0
2011-02-17 14:55:00,76.72,76.81,76.72,76.79,129400.0,46.8654,46.9204,46.8654,46.9082,129400.0
2011-02-17 15:00:00,76.8,76.85,76.77,76.83,59900.0,46.9143,46.9448,46.896,46.9326,59900.0
2011-02-17 15:05:00,76.82,76.85,76.8,76.82,37100.0,46.9265,46.9448,46.9143,46.9265,37100.0
2011-02-17 15:10:00,76.82,76.84,76.79,76.82,143700.0,46.9265,46.9387,46.9082,46.9265,143700.0
2011-02-17 15:15:00,76.81,76.87,76.81,76.81,194200.0,46.9204,46.957,46.9204,46.9204,194200.0
2011-02-17 15:20:00,76.81,76.87,76.81,76.85,81500.0,46.9204,46.957,46.9204,46.9448,81500.0
2011-02-17 15:25:00,76.85,76.87,76.81,76.86,166700.0,46.9448,46.957,46.9204,46.9509,166700.0
2011-02-17 15:30:00,76.86,76.86,76.78,76.8,139200.0,46.9509,46.9509,46.9021,46.9143,139200.0
2011-02-17 15:35:00,76.79,76.8,76.77,76.77,137100.0,46.9082,46.9143,46.896,46.896,137100.0
2011-02-17 15:40:00,76.77,76.81,76.73,76.81,110800.0,46.896,46.9204,46.8715,46.9204,110800.0
2011-02-17 15:45:00,76.81,76.86,76.76,76.77,302900.0,46.9204,46.9509,46.8898,46.896,302900.0
2011-02-17 15:50:00,76.77,76.77,76.69,76.72,369000.0,46.896,46.896,46.8471,46.8654,369000.0
2011-02-17 15:55:00,76.73,76.77,76.69,76.69,560400.0,46.8715,46.896,46.8471,46.8471,560400.0
2011-02-18 09:30:00,76.88,76.95,76.7,76.71,513300.0,46.9631,47.0059,46.8532,46.8593,513300.0
2011-02-18 09:35:00,76.7,76.71,76.37,76.38,493300.0,46.8532,46.8593,46.6516,46.6577,493300.0
2011-02-18 09:40:00,76.38,76.49,76.34,76.47,389700.0,46.6577,46.7249,46.6333,46.7127,389700.0
2011-02-18 09:45:00,76.47,76.58,76.45,76.54,185200.0,46.7127,46.7799,46.7005,46.7555,185200.0
2011-02-18 09:50:00,76.54,76.58,76.49,76.54,244800.0,46.7555,46.7799,46.7249,46.7555,244800.0
2011-02-18 09:55:00,76.56,76.66,76.52,76.65,185800.0,46.7677,46.8288,46.7432,46.8227,185800.0
2011-02-18 10:00:00,76.65,76.74,76.63,76.71,273800.0,46.8227,46.8776,46.8104,46.8593,273800.0
2011-02-18 10:05:00,76.7,76.77,76.69,76.73,192500.0,46.8532,46.896,46.8471,46.8715,192500.0
2011-02-18 10:10:00,76.74,76.77,76.65,76.66,149900.0,46.8776,46.896,46.8227,46.8288,149900.0
2011-02-18 10:15:00,76.67,76.88,76.66,76.88,115000.0,46.8349,46.9631,46.8288,46.9631,115000.0
2011-02-18 10:20:00,76.88,76.94,76.87,76.91,218600.0,46.9631,46.9998,46.957,46.9815,218600.0
2011-02-18 10:25:00,76.91,76.96,76.87,76.95,143600.0,46.9815,47.012,46.957,47.0059,143600.0
2011-02-18 10:30:00,76.95,76.97,76.9,76.96,173700.0,47.0059,47.0181,46.9754,47.012,173700.0
2011-02-18 10:35:00,76.95,77.0,76.91,76.96,264700.0,47.0059,47.0365,46.9815,47.012,264700.0
2011-02-18 10:40:00,76.95,77.06,76.94,77.02,146000.0,47.0059,47.0731,46.9998,47.0487,146000.0
2011-02-18 10:45:00,77.03,77.04,76.95,77.0,120500.0,47.0548,47.0609,47.0059,47.0365,120500.0
2011-02-18 10:50:00,77.01,77.03,76.95,77.0,107900.0,47.0426,47.0548,47.0059,47.0365,107900.0
2011-02-18 10:55:00,76.99,77.0,76.91,76.92,82900.0,47.0303,47.0365,46.9815,46.9876,82900.0
2011-02-18 11:00:00,76.91,77.0,76.9,76.97,95600.0,46.9815,47.0365,46.9754,47.0181,95600.0
2011-02-18 11:05:00,76.97,77.01,76.95,76.99,99800.0,47.0181,47.0426,47.0059,47.0303,99800.0
2011-02-18 11:10:00,77.0,77.05,76.95,77.03,106300.0,47.0365,47.067,47.0059,47.0548,106300.0
2011-02-18 11:15:00,77.04,77.1,77.0,77.09,182200.0,47.0609,47.0975,47.0365,47.0914,182200.0
2011-02-18 11:20:00,77.08,77.16,77.07,77.09,166500.0,47.0853,47.1342,47.0792,47.0914,166500.0
2011-02-18 11:25:00,77.1,77.15,77.09,77.13,257000.0,47.0975,47.1281,47.0914,47.1159,257000.0
2011-02-18 11:30:00,77.13,77.17,77.08,77.11,110600.0,47.1159,47.1403,47.0853,47.1036,110600.0
2011-02-18 11:35:00,77.11,77.16,77.11,77.15,61500.0,47.1036,47.1342,47.1036,47.1281,61500.0
2011-02-18 11:40:00,77.14,77.16,77.11,77.13,79300.0,47.122,47.1342,47.1036,47.1159,79300.0
2011-02-18 11:45:00,77.14,77.14,77.09,77.14,91500.0,47.122,47.122,47.0914,47.122,91500.0
2011-02-18 11:50:00,77.14,77.16,77.08,77.09,236700.0,47.122,47.1342,47.0853,47.0914,236700.0
2011-02-18 11:55:00,77.08,77.14,77.07,77.12,96600.0,47.0853,47.122,47.0792,47.1098,96600.0
2011-02-18 12:00:00,77.11,77.16,77.05,77.15,127400.0,47.1036,47.1342,47.067,47.1281,127400.0
2011-02-18 12:05:00,77.16,77.19,77.15,77.18,60400.0,47.1342,47.1525,47.1281,47.1464,60400.0
2011-02-18 12:10:00,77.18,77.19,77.16,77.17,58300.0,47.1464,47.1525,47.1342,47.1403,58300.0
2011-02-18 12:15:00,77.17,77.19,77.14,77.19,76100.0,47.1403,47.1525,47.122,47.1525,76100.0
2011-02-18 12:20:00,77.19,77.2,77.15,77.15,113100.0,47.1525,47.1586,47.1281,47.1281,113100.0
2011-02-18 12:25:00,77.15,77.17,77.07,77.08,72000.0,47.1281,47.1403,47.0792,47.0853,72000.0
2011-02-18 12:30:00,77.07,77.11,77.07,77.1,85700.0,47.0792,47.1036,47.0792,47.0975,85700.0
2011-02-18 12:35:00,77.1,77.1,77.04,77.05,63300.0,47.0975,47.0975,47.0609,47.067,63300.0
2011-02-18 12:40:00,77.05,77.05,76.99,76.99,87600.0,47.067,47.067,47.0303,47.0303,87600.0
2011-02-18 12:45:00,77.0,77.01,76.98,77.0,46200.0,47.0365,47.0426,47.0242,47.0365,46200.0
2011-02-18 12:50:00,77.0,77.06,77.0,77.06,68300.0,47.0365,47.0731,47.0365,47.0731,68300.0
2011-02-18 12:55:00,77.06,77.06,77.0,77.02,92900.0,47.0731,47.0731,47.0365,47.0487,92900.0
2011-02-18 13:00:00,77.02,77.02,76.97,77.0,42400.0,47.0487,47.0487,47.0181,47.0365,42400.0
2011-02-18 13:05:00,77.0,77.03,76.99,77.02,40700.0,47.0365,47.0548,47.0303,47.0487,40700.0
2011-02-18 13:10:00,77.02,77.04,76.99,77.0,47100.0,47.0487,47.0609,47.0303,47.0365,47100.0
2011-02-18 13:15:00,76.99,77.01,76.93,76.95,207000.0,47.0303,47.0426,46.9937,47.0059,207000.0
2011-02-18 13:20:00,76.95,76.97,76.87,76.9,200800.0,47.0059,47.0181,46.957,46.9754,200800.0
2011-02-18 13:25:00,76.91,76.92,76.8,76.8,65800.0,46.9815,46.9876,46.9143,46.9143,65800.0
2011-02-18 13:30:00,76.82,76.84,76.76,76.79,160900.0,46.9265,46.9387,46.8898,46.9082,160900.0
2011-02-18 13:35:00,76.78,76.83,76.76,76.79,134100.0,46.9021,46.9326,46.8898,46.9082,134100.0
2011-02-18 13:40:00,76.8,76.8,76.73,76.75,98200.0,46.9143,46.9143,46.8715,46.8837,98200.0
2011-02-18 13:45:00,76.75,76.8,76.69,76.72,106900.0,46.8837,46.9143,46.8471,46.8654,106900.0
2011-02-18 13:50:00,76.72,76.76,76.71,76.76,98800.0,46.8654,46.8898,46.8593,46.8898,98800.0
2011-02-18 13:55:00,76.76,76.86,76.75,76.86,42500.0,46.8898,46.9509,46.8837,46.9509,42500.0
2011-02-18 14:00:00,76.86,76.87,76.82,76.83,70500.0,46.9509,46.957,46.9265,46.9326,70500.0
2011-02-18 14:05:00,76.84,76.87,76.84,76.85,66500.0,46.9387,46.957,46.9387,46.9448,66500.0
2011-02-18 14:10:00,76.85,76.92,76.85,76.91,40200.0,46.9448,46.9876,46.9448,46.9815,40200.0
2011-02-18 14:15:00,76.91,76.91,76.71,76.72,168800.0,46.9815,46.9815,46.8593,46.8654,168800.0
2011-02-18 14:20:00,76.72,76.73,76.59,76.61,204000.0,46.8654,46.8715,46.786,46.7982,204000.0
2011-02-18 14:25:00,76.61,76.65,76.57,76.63,204300.0,46.7982,46.8227,46.7738,46.8104,204300.0
2011-02-18 14:30:00,76.63,76.66,76.58,76.64,135700.0,46.8104,46.8288,46.7799,46.8165,135700.0
2011-02-18 14:35:00,76.64,76.66,76.61,76.62,59100.0,46.8165,46.8288,46.7982,46.8043,59100.0
2011-02-18 14:40:00,76.61,76.68,76.61,76.68,249100.0,46.7982,46.841,46.7982,46.841,249100.0
2011-02-18 14:45:00,76.69,76.77,76.69,76.77,123600.0,46.8471,46.896,46.8471,46.896,123600.0
2011-02-18 14:50:00,76.76,76.82,76.75,76.8,143300.0,46.8898,46.9265,46.8837,46.9143,143300.0
2011-02-18 14:55:00,76.79,76.79,76.7,76.74,157700.0,46.9082,46.9082,46.8532,46.8776,157700.0
2011-02-18 15:00:00,76.75,76.8,76.72,76.78,93200.0,46.8837,46.9143,46.8654,46.9021,93200.0
2011-02-18 15:05:00,76.78,76.81,76.77,76.79,31400.0,46.9021,46.9204,46.896,46.9082,31400.0
2011-02-18 15:10:00,76.79,76.8,76.71,76.75,94400.0,46.9082,46.9143,46.8593,46.8837,94400.0
2011-02-18 15:15:00,76.75,76.75,76.68,76.7,46100.0,46.8837,46.8837,46.841,46.8532,46100.0
2011-02-18 15:20:00,76.7,76.77,76.68,76.76,133000.0,46.8532,46.896,46.841,46.8898,133000.0
2011-02-18 15:25:00,76.76,76.76,76.69,76.7,151200.0,46.8898,46.8898,46.8471,46.8532,151200.0
2011-02-18 15:30:00,76.7,76.76,76.67,76.68,303000.0,46.8532,46.8898,46.8349,46.841,303000.0
2011-02-18 15:35:00,76.68,76.77,76.68,76.73,137200.0,46.841,46.896,46.841,46.8715,137200.0
2011-02-18 15:40:00,76.73,76.82,76.73,76.8,194500.0,46.8715,46.9265,46.8715,46.9143,194500.0
2011-02-18 15:45:00,76.81,76.94,76.81,76.86,347300.0,46.9204,46.9998,46.9204,46.9509,347300.0
2011-02-18 15:50:00,76.86,76.91,76.85,76.88,299000.0,46.9509,46.9815,46.9448,46.9631,299000.0
2011-02-18 15:55:00,76.87,77.01,76.87,77.0,686400.0,46.957,47.0426,46.957,47.0365,686400.0
2011-02-22 09:30:00,77.38,77.61,77.32,77.54,1293400.0,47.2686,47.4091,47.2319,47.3663,1293400.0
2011-02-22 09:35:00,77.54,77.58,77.31,77.52,964300.0,47.3663,47.3908,47.2258,47.3541,964300.0
2011-02-22 09:40:00,77.53,77.72,77.52,77.68,945200.0,47.3602,47.4763,47.3541,47.4518,945200.0
2011-02-22 09:45:00,77.68,77.92,77.67,77.89,708500.0,47.4518,47.5984,47.4457,47.5801,708500.0
2011-02-22 09:50:00,77.89,78.04,77.85,77.93,808600.0,47.5801,47.6718,47.5557,47.6046,808600.0
2011-02-22 09:55:00,77.93,78.0,77.86,77.99,355000.0,47.6046,47.6473,47.5618,47.6412,355000.0
2011-02-22 10:00:00,78.0,78.04,77.9,77.95,328400.0,47.6473,47.6718,47.5862,47.6168,328400.0
2011-02-22 10:05:00,77.95,78.03,77.88,78.01,591500.0,47.6168,47.6656,47.574,47.6534,591500.0
2011-02-22 10:10:00,78.01,78.06,77.92,77.94,298600.0,47.6534,47.684,47.5984,47.6107,298600.0
2011-02-22 10:15:00,77.93,78.04,77.9,77.9,420600.0,47.6046,47.6718,47.5862,47.5862,420600.0
2011-02-22 10:20:00,77.9,77.95,77.71,77.73,335300.0,47.5862,47.6168,47.4702,47.4824,335300.0
2011-02-22 10:25:00,77.74,77.74,77.52,77.58,374000.0,47.4885,47.4885,47.3541,47.3908,374000.0
2011-02-22 10:30:00,77.57,77.67,77.52,77.65,633600.0,47.3846,47.4457,47.3541,47.4335,633600.0
2011-02-22 10:35:00,77.66,77.74,77.62,77.65,235900.0,47.4396,47.4885,47.4152,47.4335,235900.0
2011-02-22 10:40:00,77.65,77.86,77.64,77.8,232300.0,47.4335,47.5618,47.4274,47.5251,232300.0
2011-02-22 10:45:00,77.81,77.82,77.63,77.65,292700.0,47.5313,47.5374,47.4213,47.4335,292700.0
2011-02-22 10:50:00,77.64,77.76,77.63,77.65,117100.0,47.4274,47.5007,47.4213,47.4335,117100.0
2011-02-22 10:55:00,77.65,77.76,77.62,77.63,206300.0,47.4335,47.5007,47.4152,47.4213,206300.0
2011-02-22 11:00:00,77.63,77.64,77.52,77.57,626200.0,47.4213,47.4274,47.3541,47.3846,626200.0
2011-02-22 11:05:00,77.57,77.57,77.36,77.38,207600.0,47.3846,47.3846,47.2564,47.2686,207600.0
2011-02-22 11:10:00,77.38,77.44,77.34,77.43,179300.0,47.2686,47.3052,47.2441,47.2991,179300.0
2011-02-22 11:15:00,77.43,77.48,77.39,77.48,293100.0,47.2991,47.3297,47.2747,47.3297,293100.0
2011-02-22 11:20:00,77.49,77.53,77.44,77.44,202000.0,47.3358,47.3602,47.3052,47.3052,202000.0
2011-02-22 11:25:00,77.44,77.64,77.43,77.64,373000.0,47.3052,47.4274,47.2991,47.4274,373000.0
2011-02-22 11:30:00,77.63,77.66,77.51,77.62,455600.0,47.4213,47.4396,47.348,47.4152,455600.0
2011-02-22 11:35:00,77.61,77.61,77.47,77.47,109000.0,47.4091,47.4091,47.3236,47.3236,109000.0
2011-02-22 11:40:00,77.47,77.49,77.4,77.41,202700.0,47.3236,47.3358,47.2808,47.2869,202700.0
2011-02-22 11:45:00,77.4,77.4,77.23,77.27,283900.0,47.2808,47.2808,47.177,47.2014,283900.0
2011-02-22 11:50:00,77.27,77.3,77.14,77.22,235400.0,47.2014,47.2197,47.122,47.1708,235400.0
2011-02-22 11:55:00,77.21,77.29,77.2,77.22,105100.0,47.1647,47.2136,47.1586,47.1708,105100.0
2011-02-22 12:00:00,77.22,77.24,77.1,77.13,138000.0,47.1708,47.1831,47.0975,47.1159,138000.0
2011-02-22 12:05:00,77.13,77.14,77.04,77.05,171200.0,47.1159,47.122,47.0609,47.067,171200.0
2011-02-22 12:10:00,77.05,77.08,76.97,76.98,273800.0,47.067,47.0853,47.0181,47.0242,273800.0
2011-02-22 12:15:00,76.97,77.1,76.92,77.1,586100.0,47.0181,47.0975,46.9876,47.0975,586100.0
2011-02-22 12:20:00,77.09,77.17,77.07,77.08,119200.0,47.0914,47.1403,47.0792,47.0853,119200.0
2011-02-22 12:25:00,77.08,77.08,77.0,77.01,28800.0,47.0853,47.0853,47.0365,47.0426,28800.0
2011-02-22 12:30:00,77.01,77.01,76.96,76.98,184200.0,47.0426,47.0426,47.012,47.0242,184200.0
2011-02-22 12:35:00,76.99,76.99,76.75,76.75,148100.0,47.0303,47.0303,46.8837,46.8837,148100.0
2011-02-22 12:40:00,76.75,76.79,76.55,76.58,338600.0,46.8837,46.9082,46.7616,46.7799,338600.0
2011-02-22 12:45:00,76.57,76.63,76.47,76.48,368800.0,46.7738,46.8104,46.7127,46.7188,368800.0
2011-02-22 12:50:00,76.48,76.57,76.42,76.48,253400.0,46.7188,46.7738,46.6822,46.7188,253400.0
2011-02-22 12:55:00,76.48,76.49,76.35,76.44,156800.0,46.7188,46.7249,46.6394,46.6944,156800.0
2011-02-22 13:00:00,76.43,76.43,76.33,76.4,628400.0,46.6883,46.6883,46.6272,46.6699,628400.0
2011-02-22 13:05:00,76.4,76.49,76.39,76.43,370700.0,46.6699,46.7249,46.6638,46.6883,370700.0
2011-02-22 13:10:00,76.42,76.44,76.29,76.31,216100.0,46.6822,46.6944,46.6027,46.615,216100.0
2011-02-22 13:15:00,76.31,76.34,76.24,76.29,130000.0,46.615,46.6333,46.5722,46.6027,130000.0
2011-02-22 13:20:00,76.3,76.31,75.91,75.94,335000.0,46.6088,46.615,46.3706,46.3889,335000.0
2011-02-22 13:25:00,75.94,76.1,75.94,76.06,174300.0,46.3889,46.4867,46.3889,46.4622,174300.0
2011-02-22 13:30:00,76.08,76.15,76.06,76.11,130200.0,46.4745,46.5172,46.4622,46.4928,130200.0
2011-02-22 13:35:00,76.12,76.31,76.12,76.27,167500.0,46.4989,46.615,46.4989,46.5905,167500.0
2011-02-22 13:40:00,76.28,76.35,76.26,76.26,118500.0,46.5966,46.6394,46.5844,46.5844,118500.0
2011-02-22 13:45:00,76.26,76.26,76.14,76.2,192900.0,46.5844,46.5844,46.5111,46.5478,192900.0
2011-02-22 13:50:00,76.2,76.4,76.2,76.4,149100.0,46.5478,46.6699,46.5478,46.6699,149100.0
2011-02-22 13:55:00,76.4,76.42,76.35,76.39,75600.0,46.6699,46.6822,46.6394,46.6638,75600.0
2011-02-22 14:00:00,76.39,76.48,76.39,76.43,90300.0,46.6638,46.7188,46.6638,46.6883,90300.0
2011-02-22 14:05:00,76.43,76.44,76.22,76.33,139000.0,46.6883,46.6944,46.56,46.6272,139000.0
2011-02-22 14:10:00,76.33,76.35,76.28,76.34,296900.0,46.6272,46.6394,46.5966,46.6333,296900.0
2011-02-22 14:15:00,76.35,76.49,76.33,76.41,91400.0,46.6394,46.7249,46.6272,46.676,91400.0
2011-02-22 14:20:00,76.4,76.43,76.33,76.4,94800.0,46.6699,46.6883,46.6272,46.6699,94800.0
2011-02-22 14:25:00,76.41,76.48,76.35,76.47,145200.0,46.676,46.7188,46.6394,46.7127,145200.0
2011-02-22 14:30:00,76.46,76.62,76.45,76.58,201300.0,46.7066,46.8043,46.7005,46.7799,201300.0
2011-02-22 14:35:00,76.58,76.64,76.49,76.5,155000.0,46.7799,46.8165,46.7249,46.731,155000.0
2011-02-22 14:40:00,76.5,76.52,76.34,76.46,157100.0,46.731,46.7432,46.6333,46.7066,157100.0
2011-02-22 14:45:00,76.46,76.5,76.38,76.38,137800.0,46.7066,46.731,46.6577,46.6577,137800.0
2011-02-22 14:50:00,76.38,76.4,76.18,76.19,181700.0,46.6577,46.6699,46.5355,46.5417,181700.0
2011-02-22 14:55:00,76.19,76.26,76.11,76.2,162500.0,46.5417,46.5844,46.4928,46.5478,162500.0
2011-02-22 15:00:00,76.2,76.24,76.16,76.16,230900.0,46.5478,46.5722,46.5233,46.5233,230900.0
2011-02-22 15:05:00,76.16,76.16,75.99,76.03,314100.0,46.5233,46.5233,46.4195,46.4439,314100.0
2011-02-22 15:10:00,76.02,76.24,76.02,76.21,334700.0,46.4378,46.5722,46.4378,46.5539,334700.0
2011-02-22 15:15:00,76.21,76.22,75.95,75.95,231800.0,46.5539,46.56,46.395,46.395,231800.0
2011-02-22 15:20:00,75.95,76.03,75.92,75.98,148200.0,46.395,46.4439,46.3767,46.4134,148200.0
2011-02-22 15:25:00,75.99,76.03,75.92,76.03,119100.0,46.4195,46.4439,46.3767,46.4439,119100.0
2011-02-22 15:30:00,76.03,76.1,76.03,76.1,180900.0,46.4439,46.4867,46.4439,46.4867,180900.0
2011-02-22 15:35:00,76.1,76.13,75.94,75.95,254100.0,46.4867,46.505,46.3889,46.395,254100.0
2011-02-22 15:40:00,75.95,76.1,75.94,76.06,410400.0,46.395,46.4867,46.3889,46.4622,410400.0
2011-02-22 15:45:00,76.05,76.15,76.03,76.09,310700.0,46.4561,46.5172,46.4439,46.4806,310700.0
2011-02-22 15:50:00,76.1,76.2,76.09,76.2,489000.0,46.4867,46.5478,46.4806,46.5478,489000.0
2011-02-22 15:55:00,76.19,76.29,76.16,76.27,1069500.0,46.5417,46.6027,46.5233,46.5905,1069500.0
2011-02-23 09:30:00,76.69,76.93,76.55,76.93,494800.0,46.8471,46.9937,46.7616,46.9937,494800.0
2011-02-23 09:35:00,76.93,77.0,76.83,76.92,637900.0,46.9937,47.0365,46.9326,46.9876,637900.0
2011-02-23 09:40:00,76.92,77.22,76.89,77.21,530800.0,46.9876,47.1708,46.9693,47.1647,530800.0
2011-02-23 09:45:00,77.21,77.22,76.91,76.95,656800.0,47.1647,47.1708,46.9815,47.0059,656800.0
2011-02-23 09:50:00,76.94,77.09,76.91,77.05,536700.0,46.9998,47.0914,46.9815,47.067,536700.0
2011-02-23 09:55:00,77.05,77.24,77.01,77.15,486400.0,47.067,47.1831,47.0426,47.1281,486400.0
2011-02-23 10:00:00,77.15,77.33,77.15,77.29,282300.0,47.1281,47.238,47.1281,47.2136,282300.0
2011-02-23 10:05:00,77.29,77.33,77.08,77.16,340200.0,47.2136,47.238,47.0853,47.1342,340200.0
2011-02-23 10:10:00,77.16,77.39,77.12,77.37,631300.0,47.1342,47.2747,47.1098,47.2625,631300.0
2011-02-23 10:15:00,77.37,77.76,77.35,77.75,873400.0,47.2625,47.5007,47.2503,47.4946,873400.0
2011-02-23 10:20:00,77.74,78.03,77.73,77.93,548100.0,47.4885,47.6656,47.4824,47.6046,548100.0
2011-02-23 10:25:00,77.93,77.97,77.84,77.94,371100.0,47.6046,47.629,47.5496,47.6107,371100.0
2011-02-23 10:30:00,77.94,78.02,77.77,77.78,295000.0,47.6107,47.6595,47.5068,47.5129,295000.0
2011-02-23 10:35:00,77.79,77.92,77.73,77.8,674700.0,47.519,47.5984,47.4824,47.5251,674700.0
2011-02-23 10:40:00,77.8,77.8,77.59,77.59,398000.0,47.5251,47.5251,47.3969,47.3969,398000.0
2011-02-23 10:45:00,77.6,77.71,77.59,77.69,114200.0,47.403,47.4702,47.3969,47.4579,114200.0
2011-02-23 10:50:00,77.68,77.94,77.67,77.9,341300.0,47.4518,47.6107,47.4457,47.5862,341300.0
2011-02-23 10:55:00,77.9,78.0,77.9,78.0,417000.0,47.5862,47.6473,47.5862,47.6473,417000.0
2011-02-23 11:00:00,78.0,78.06,77.92,78.0,662700.0,47.6473,47.684,47.5984,47.6473,662700.0
2011-02-23 11:05:00,78.0,78.32,78.0,78.27,1076700.0,47.6473,47.8428,47.6473,47.8122,1076700.0
2011-02-23 11:10:00,78.28,78.37,78.19,78.21,420500.0,47.8184,47.8733,47.7634,47.7756,420500.0
2011-02-23 11:15:00,78.21,78.36,78.19,78.21,504900.0,47.7756,47.8672,47.7634,47.7756,504900.0
2011-02-23 11:20:00,78.21,78.27,78.2,78.25,215400.0,47.7756,47.8122,47.7695,47.8,215400.0
2011-02-23 11:25:00,78.24,78.27,78.17,78.23,442300.0,47.7939,47.8122,47.7512,47.7878,442300.0
2011-02-23 11:30:00,78.22,78.23,77.94,78.03,621600.0,47.7817,47.7878,47.6107,47.6656,621600.0
2011-02-23 11:35:00,78.03,78.08,77.9,78.06,469600.0,47.6656,47.6962,47.5862,47.684,469600.0
2011-02-23 11:40:00,78.06,78.08,77.96,77.98,398600.0,47.684,47.6962,47.6229,47.6351,398600.0
2011-02-23 11:45:00,77.98,78.06,77.95,78.03,151600.0,47.6351,47.684,47.6168,47.6656,151600.0
2011-02-23 11:50:00,78.04,78.12,78.0,78.12,182600.0,47.6718,47.7206,47.6473,47.7206,182600.0
2011-02-23 11:55:00,78.11,78.16,78.06,78.13,408300.0,47.7145,47.7451,47.684,47.7267,408300.0
2011-02-23 12:00:00,78.13,78.13,77.94,77.94,240400.0,47.7267,47.7267,47.6107,47.6107,240400.0
2011-02-23 12:05:00,77.94,77.98,77.78,77.83,295800.0,47.6107,47.6351,47.5129,47.5435,295800.0
2011-02-23 12:10:00,77.83,77.93,77.81,77.9,222300.0,47.5435,47.6046,47.5313,47.5862,222300.0
2011-02-23 12:15:00,77.89,77.91,77.64,77.68,555700.0,47.5801,47.5923,47.4274,47.4518,555700.0
2011-02-23 12:20:00,77.67,77.79,77.63,77.72,257000.0,47.4457,47.519,47.4213,47.4763,257000.0
2011-02-23 12:25:00,77.72,77.91,77.68,77.9,244000.0,47.4763,47.5923,47.4518,47.5862,244000.0
2011-02-23 12:30:00,77.9,77.95,77.83,77.95,265700.0,47.5862,47.6168,47.5435,47.6168,265700.0
2011-02-23 12:35:00,77.94,78.02,77.92,77.98,227500.0,47.6107,47.6595,47.5984,47.6351,227500.0
2011-02-23 12:40:00,77.97,77.99,77.89,77.97,400400.0,47.629,47.6412,47.5801,47.629,400400.0
2011-02-23 12:45:00,77.96,77.97,77.91,77.95,231200.0,47.6229,47.629,47.5923,47.6168,231200.0
2011-02-23 12:50:00,77.96,77.99,77.93,77.95,383200.0,47.6229,47.6412,47.6046,47.6168,383200.0
2011-02-23 12:55:00,77.96,78.11,77.96,78.04,227400.0,47.6229,47.7145,47.6229,47.6718,227400.0
2011-02-23 13:00:00,78.04,78.15,78.03,78.15,169500.0,47.6718,47.7389,47.6656,47.7389,169500.0
2011-02-23 13:05:00,78.14,78.15,77.97,78.03,197300.0,47.7328,47.7389,47.629,47.6656,197300.0
2011-02-23 13:10:00,78.02,78.02,77.85,77.85,131300.0,47.6595,47.6595,47.5557,47.5557,131300.0
2011-02-23 13:15:00,77.85,77.86,77.61,77.67,254700.0,47.5557,47.5618,47.4091,47.4457,254700.0
2011-02-23 13:20:00,77.68,77.91,77.63,77.85,425300.0,47.4518,47.5923,47.4213,47.5557,425300.0
2011-02-23 13:25:00,77.85,77.89,77.71,77.82,341600.0,47.5557,47.5801,47.4702,47.5374,341600.0
2011-02-23 13:30:00,77.82,77.82,77.71,77.74,303200.0,47.5374,47.5374,47.4702,47.4885,303200.0
2011-02-23 13:35:00,77.74,77.92,77.73,77.85,382900.0,47.4885,47.5984,47.4824,47.5557,382900.0
2011-02-23 13:40:00,77.85,77.92,77.78,77.9,398500.0,47.5557,47.5984,47.5129,47.5862,398500.0
2011-02-23 13:45:00,77.91,77.97,77.88,77.91,306400.0,47.5923,47.629,47.574,47.5923,306400.0
2011-02-23 13:50:00,77.91,77.99,77.9,77.98,124300.0,47.5923,47.6412,47.5862,47.6351,124300.0
2011-02-23 13:55:00,77.99,78.04,77.88,77.99,248400.0,47.6412,47.6718,47.574,47.6412,248400.0
2011-02-23 14:00:00,77.99,78.09,77.97,78.07,247400.0,47.6412,47.7023,47.629,47.6901,247400.0
2011-02-23 14:05:00,78.07,78.08,77.9,77.93,172900.0,47.6901,47.6962,47.5862,47.6046,172900.0
2011-02-23 14:10:00,77.94,77.95,77.77,77.82,321200.0,47.6107,47.6168,47.5068,47.5374,321200.0
2011-02-23 14:15:00,77.82,77.99,77.81,77.99,191000.0,47.5374,47.6412,47.5313,47.6412,191000.0
2011-02-23 14:20:00,78.0,78.04,77.92,78.04,398300.0,47.6473,47.6718,47.5984,47.6718,398300.0
2011-02-23 14:25:00,78.05,78.05,77.94,77.97,395400.0,47.6779,47.6779,47.6107,47.629,395400.0
2011-02-23 14:30:00,77.96,78.06,77.96,78.05,139300.0,47.6229,47.684,47.6229,47.6779,139300.0
2011-02-23 14:35:00,78.06,78.06,77.88,77.88,174600.0,47.684,47.684,47.574,47.574,174600.0
2011-02-23 14:40:00,77.87,77.91,77.71,77.74,228400.0,47.5679,47.5923,47.4702,47.4885,228400.0
2011-02-23 14:45:00,77.74,77.79,77.65,77.7,237500.0,47.4885,47.519,47.4335,47.4641,237500.0
2011-02-23 14:50:00,77.7,77.77,77.69,77.75,367400.0,47.4641,47.5068,47.4579,47.4946,367400.0
2011-02-23 14:55:00,77.76,77.88,77.74,77.88,438300.0,47.5007,47.574,47.4885,47.574,438300.0
2011-02-23 15:00:00,77.87,77.87,77.77,77.84,236800.0,47.5679,47.5679,47.5068,47.5496,236800.0
2011-02-23 15:05:00,77.84,77.9,77.77,77.79,261000.0,47.5496,47.5862,47.5068,47.519,261000.0
2011-02-23 15:10:00,77.79,77.92,77.78,77.87,165800.0,47.519,47.5984,47.5129,47.5679,165800.0
2011-02-23 15:15:00,77.87,77.98,77.79,77.97,268900.0,47.5679,47.6351,47.519,47.629,268900.0
2011-02-23 15:20:00,77.97,78.1,77.92,77.95,413500.0,47.629,47.7084,47.5984,47.6168,413500.0
2011-02-23 15:25:00,77.95,77.99,77.83,77.85,448400.0,47.6168,47.6412,47.5435,47.5557,448400.0
2011-02-23 15:30:00,77.85,77.92,77.81,77.89,248000.0,47.5557,47.5984,47.5313,47.5801,248000.0
2011-02-23 15:35:00,77.89,77.98,77.79,77.97,394600.0,47.5801,47.6351,47.519,47.629,394600.0
2011-02-23 15:40:00,77.97,77.99,77.92,77.94,292800.0,47.629,47.6412,47.5984,47.6107,292800.0
2011-02-23 15:45:00,77.93,77.93,77.76,77.86,525500.0,47.6046,47.6046,47.5007,47.5618,525500.0
2011-02-23 15:50:00,77.85,77.91,77.82,77.85,419800.0,47.5557,47.5923,47.5374,47.5557,419800.0
2011-02-23 15:55:00,77.86,77.88,77.77,77.79,1355400.0,47.5618,47.574,47.5068,47.519,1355400.0
2011-02-24 09:30:00,78.02,78.03,77.87,77.96,801700.0,47.6595,47.6656,47.5679,47.6229,801700.0
2011-02-24 09:35:00,77.95,78.06,77.79,77.83,890400.0,47.6168,47.684,47.519,47.5435,890400.0
2011-02-24 09:40:00,77.83,77.84,77.66,77.82,431700.0,47.5435,47.5496,47.4396,47.5374,431700.0
2011-02-24 09:45:00,77.81,77.82,77.3,77.36,561200.0,47.5313,47.5374,47.2197,47.2564,561200.0
2011-02-24 09:50:00,77.36,77.47,77.33,77.41,309600.0,47.2564,47.3236,47.238,47.2869,309600.0
2011-02-24 09:55:00,77.4,77.65,77.36,77.57,258500.0,47.2808,47.4335,47.2564,47.3846,258500.0
2011-02-24 10:00:00,77.56,77.61,77.35,77.38,372900.0,47.3785,47.4091,47.2503,47.2686,372900.0
2011-02-24 10:05:00,77.38,77.43,77.3,77.32,403300.0,47.2686,47.2991,47.2197,47.2319,403300.0
2011-02-24 10:10:00,77.31,77.34,77.24,77.31,279100.0,47.2258,47.2441,47.1831,47.2258,279100.0
2011-02-24 10:15:00,77.31,77.44,77.23,77.37,528500.0,47.2258,47.3052,47.177,47.2625,528500.0
2011-02-24 10:20:00,77.38,77.44,77.11,77.13,355400.0,47.2686,47.3052,47.1036,47.1159,355400.0
2011-02-24 10:25:00,77.12,77.12,76.96,77.04,241800.0,47.1098,47.1098,47.012,47.0609,241800.0
2011-02-24 10:30:00,77.04,77.13,76.9,77.11,442100.0,47.0609,47.1159,46.9754,47.1036,442100.0
2011-02-24 10:35:00,77.11,77.17,77.05,77.09,296400.0,47.1036,47.1403,47.067,47.0914,296400.0
2011-02-24 10:40:00,77.09,77.19,77.04,77.11,235500.0,47.0914,47.1525,47.0609,47.1036,235500.0
2011-02-24 10:45:00,77.12,77.21,77.02,77.18,305400.0,47.1098,47.1647,47.0487,47.1464,305400.0
2011-02-24 10:50:00,77.18,77.19,77.11,77.16,286700.0,47.1464,47.1525,47.1036,47.1342,286700.0
2011-02-24 10:55:00,77.15,77.34,77.14,77.32,310600.0,47.1281,47.2441,47.122,47.2319,310600.0
2011-02-24 11:00:00,77.33,77.47,77.24,77.39,352500.0,47.238,47.3236,47.1831,47.2747,352500.0
2011-02-24 11:05:00,77.38,77.45,77.33,77.4,149100.0,47.2686,47.3113,47.238,47.2808,149100.0
2011-02-24 11:10:00,77.4,77.45,77.28,77.29,165900.0,47.2808,47.3113,47.2075,47.2136,165900.0
2011-02-24 11:15:00,77.29,77.34,77.24,77.33,217000.0,47.2136,47.2441,47.1831,47.238,217000.0
2011-02-24 11:20:00,77.33,77.4,77.3,77.37,184600.0,47.238,47.2808,47.2197,47.2625,184600.0
2011-02-24 11:25:00,77.37,77.5,77.32,77.47,485300.0,47.2625,47.3419,47.2319,47.3236,485300.0
2011-02-24 11:30:00,77.47,77.49,77.4,77.41,436000.0,47.3236,47.3358,47.2808,47.2869,436000.0
2011-02-24 11:35:00,77.4,77.42,77.34,77.36,119200.0,47.2808,47.293,47.2441,47.2564,119200.0
2011-02-24 11:40:00,77.35,77.4,77.32,77.34,125500.0,47.2503,47.2808,47.2319,47.2441,125500.0
2011-02-24 11:45:00,77.33,77.34,77.15,77.18,228800.0,47.238,47.2441,47.1281,47.1464,228800.0
2011-02-24 11:50:00,77.18,77.2,77.11,77.19,218000.0,47.1464,47.1586,47.1036,47.1525,218000.0
2011-02-24 11:55:00,77.19,77.23,77.1,77.1,172300.0,47.1525,47.177,47.0975,47.0975,172300.0
2011-02-24 12:00:00,77.1,77.15,76.95,77.01,212900.0,47.0975,47.1281,47.0059,47.0426,212900.0
2011-02-24 12:05:00,77.01,77.06,76.89,76.97,305900.0,47.0426,47.0731,46.9693,47.0181,305900.0
2011-02-24 12:10:00,76.96,77.12,76.96,77.05,146100.0,47.012,47.1098,47.012,47.067,146100.0
2011-02-24 12:15:00,77.04,77.13,77.03,77.12,58200.0,47.0609,47.1159,47.0548,47.1098,58200.0
2011-02-24 12:20:00,77.13,77.13,77.05,77.06,34100.0,47.1159,47.1159,47.067,47.0731,34100.0
2011-02-24 12:25:00,77.04,77.09,76.98,76.99,137200.0,47.0609,47.0914,47.0242,47.0303,137200.0
2011-02-24 12:30:00,77.0,77.05,76.96,76.98,141200.0,47.0365,47.067,47.012,47.0242,141200.0
2011-02-24 12:35:00,76.97,77.0,76.91,76.99,161200.0,47.0181,47.0365,46.9815,47.0303,161200.0
2011-02-24 12:40:00,76.99,77.0,76.88,76.89,144100.0,47.0303,47.0365,46.9631,46.9693,144100.0
2011-02-24 12:45:00,76.89,76.99,76.82,76.95,130600.0,46.9693,47.0303,46.9265,47.0059,130600.0
2011-02-24 12:50:00,76.96,76.98,76.87,76.97,60000.0,47.012,47.0242,46.957,47.0181,60000.0
2011-02-24 12:55:00,76.98,77.08,76.96,77.06,190300.0,47.0242,47.0853,47.012,47.0731,190300.0
2011-02-24 13:00:00,77.05,77.12,76.98,77.1,99300.0,47.067,47.1098,47.0242,47.0975,99300.0
2011-02-24 13:05:00,77.1,77.13,76.96,76.96,83100.0,47.0975,47.1159,47.012,47.012,83100.0
2011-02-24 13:10:00,76.96,76.99,76.93,76.93,41400.0,47.012,47.0303,46.9937,46.9937,41400.0
2011-02-24 13:15:00,76.92,77.01,76.88,76.94,131000.0,46.9876,47.0426,46.9631,46.9998,131000.0
2011-02-24 13:20:00,76.94,76.94,76.86,76.87,102000.0,46.9998,46.9998,46.9509,46.957,102000.0
2011-02-24 13:25:00,76.87,76.88,76.77,76.84,124900.0,46.957,46.9631,46.896,46.9387,124900.0
2011-02-24 13:30:00,76.84,76.91,76.82,76.9,96400.0,46.9387,46.9815,46.9265,46.9754,96400.0
2011-02-24 13:35:00,76.89,76.91,76.84,76.87,32800.0,46.9693,46.9815,46.9387,46.957,32800.0
2011-02-24 13:40:00,76.87,76.9,76.61,76.65,200900.0,46.957,46.9754,46.7982,46.8227,200900.0
2011-02-24 13:45:00,76.65,76.65,76.48,76.51,282700.0,46.8227,46.8227,46.7188,46.7371,282700.0
2011-02-24 13:50:00,76.52,76.54,76.38,76.39,262300.0,46.7432,46.7555,46.6577,46.6638,262300.0
2011-02-24 13:55:00,76.38,76.44,76.25,76.44,494300.0,46.6577,46.6944,46.5783,46.6944,494300.0
2011-02-24 14:00:00,76.44,76.55,76.41,76.48,296000.0,46.6944,46.7616,46.676,46.7188,296000.0
2011-02-24 14:05:00,76.48,76.54,76.41,76.52,152200.0,46.7188,46.7555,46.676,46.7432,152200.0
2011-02-24 14:10:00,76.53,76.61,76.49,76.57,394900.0,46.7493,46.7982,46.7249,46.7738,394900.0
2011-02-24 14:15:00,76.56,76.56,76.46,76.55,536800.0,46.7677,46.7677,46.7066,46.7616,536800.0
2011-02-24 14:20:00,76.54,76.54,76.45,76.54,317300.0,46.7555,46.7555,46.7005,46.7555,317300.0
2011-02-24 14:25:00,76.54,76.66,76.54,76.57,260700.0,46.7555,46.8288,46.7555,46.7738,260700.0
2011-02-24 14:30:00,76.55,76.79,76.5,76.78,317700.0,46.7616,46.9082,46.731,46.9021,317700.0
2011-02-24 14:35:00,76.78,76.81,76.67,76.72,292300.0,46.9021,46.9204,46.8349,46.8654,292300.0
2011-02-24 14:40:00,76.72,76.76,76.57,76.57,232400.0,46.8654,46.8898,46.7738,46.7738,232400.0
2011-02-24 14:45:00,76.57,76.66,76.5,76.63,411100.0,46.7738,46.8288,46.731,46.8104,411100.0
2011-02-24 14:50:00,76.62,76.62,76.48,76.56,101000.0,46.8043,46.8043,46.7188,46.7677,101000.0
2011-02-24 14:55:00,76.57,76.7,76.57,76.68,213900.0,46.7738,46.8532,46.7738,46.841,213900.0
2011-02-24 15:00:00,76.68,76.69,76.53,76.56,251800.0,46.841,46.8471,46.7493,46.7677,251800.0
2011-02-24 15:05:00,76.54,76.73,76.51,76.71,250100.0,46.7555,46.8715,46.7371,46.8593,250100.0
2011-02-24 15:10:00,76.71,76.8,76.61,76.8,177900.0,46.8593,46.9143,46.7982,46.9143,177900.0
2011-02-24 15:15:00,76.8,76.87,76.75,76.82,152800.0,46.9143,46.957,46.8837,46.9265,152800.0
2011-02-24 15:20:00,76.81,77.0,76.8,77.0,287200.0,46.9204,47.0365,46.9143,47.0365,287200.0
2011-02-24 15:25:00,76.99,77.01,76.95,76.97,297900.0,47.0303,47.0426,47.0059,47.0181,297900.0
2011-02-24 15:30:00,76.97,77.03,76.94,76.96,163000.0,47.0181,47.0548,46.9998,47.012,163000.0
2011-02-24 15:35:00,76.95,76.95,76.83,76.84,172400.0,47.0059,47.0059,46.9326,46.9387,172400.0
2011-02-24 15:40:00,76.85,76.86,76.77,76.8,237400.0,46.9448,46.9509,46.896,46.9143,237400.0
2011-02-24 15:45:00,76.8,76.85,76.78,76.78,312900.0,46.9143,46.9448,46.9021,46.9021,312900.0
2011-02-24 15:50:00,76.79,76.81,76.67,76.69,648600.0,46.9082,46.9204,46.8349,46.8471,648600.0
2011-02-24 15:55:00,76.69,76.72,76.64,76.71,848800.0,46.8471,46.8654,46.8165,46.8593,848800.0
2011-02-25 09:30:00,77.08,77.08,76.89,77.08,394900.0,47.0853,47.0853,46.9693,47.0853,394900.0
2011-02-25 09:35:00,77.07,77.07,76.81,76.89,353100.0,47.0792,47.0792,46.9204,46.9693,353100.0
2011-02-25 09:40:00,76.88,76.96,76.82,76.92,382500.0,46.9631,47.012,46.9265,46.9876,382500.0
2011-02-25 09:45:00,76.93,77.0,76.87,77.0,212800.0,46.9937,47.0365,46.957,47.0365,212800.0
2011-02-25 09:50:00,76.99,77.23,76.99,77.22,222200.0,47.0303,47.177,47.0303,47.1708,222200.0
2011-02-25 09:55:00,77.21,77.31,77.15,77.31,199100.0,47.1647,47.2258,47.1281,47.2258,199100.0
2011-02-25 10:00:00,77.3,77.38,77.28,77.34,222400.0,47.2197,47.2686,47.2075,47.2441,222400.0
2011-02-25 10:05:00,77.34,77.36,77.25,77.3,193300.0,47.2441,47.2564,47.1892,47.2197,193300.0
2011-02-25 10:10:00,77.3,77.35,77.22,77.34,203600.0,47.2197,47.2503,47.1708,47.2441,203600.0
2011-02-25 10:15:00,77.34,77.47,77.34,77.41,398100.0,47.2441,47.3236,47.2441,47.2869,398100.0
2011-02-25 10:20:00,77.41,77.47,77.33,77.43,270400.0,47.2869,47.3236,47.238,47.2991,270400.0
2011-02-25 10:25:00,77.43,77.49,77.31,77.33,142100.0,47.2991,47.3358,47.2258,47.238,142100.0
2011-02-25 10:30:00,77.34,77.39,77.27,77.39,278000.0,47.2441,47.2747,47.2014,47.2747,278000.0
2011-02-25 10:35:00,77.4,77.5,77.38,77.46,109600.0,47.2808,47.3419,47.2686,47.3174,109600.0
2011-02-25 10:40:00,77.46,77.48,77.41,77.42,150100.0,47.3174,47.3297,47.2869,47.293,150100.0
2011-02-25 10:45:00,77.43,77.45,77.35,77.42,88200.0,47.2991,47.3113,47.2503,47.293,88200.0
2011-02-25 10:50:00,77.41,77.44,77.36,77.38,69500.0,47.2869,47.3052,47.2564,47.2686,69500.0
2011-02-25 10:55:00,77.37,77.38,77.3,77.32,137600.0,47.2625,47.2686,47.2197,47.2319,137600.0
2011-02-25 11:00:00,77.32,77.4,77.3,77.33,150000.0,47.2319,47.2808,47.2197,47.238,150000.0
2011-02-25 11:05:00,77.32,77.37,77.3,77.3,80700.0,47.2319,47.2625,47.2197,47.2197,80700.0
2011-02-25 11:10:00,77.3,77.42,77.3,77.39,81000.0,47.2197,47.293,47.2197,47.2747,81000.0
2011-02-25 11:15:00,77.39,77.45,77.38,77.41,62700.0,47.2747,47.3113,47.2686,47.2869,62700.0
2011-02-25 11:20:00,77.42,77.43,77.3,77.35,97900.0,47.293,47.2991,47.2197,47.2503,97900.0
2011-02-25 11:25:00,77.35,77.38,77.17,77.19,334700.0,47.2503,47.2686,47.1403,47.1525,334700.0
2011-02-25 11:30:00,77.19,77.33,77.19,77.3,163000.0,47.1525,47.238,47.1525,47.2197,163000.0
2011-02-25 11:35:00,77.3,77.35,77.28,77.31,51300.0,47.2197,47.2503,47.2075,47.2258,51300.0
2011-02-25 11:40:00,77.31,77.35,77.27,77.3,93400.0,47.2258,47.2503,47.2014,47.2197,93400.0
2011-02-25 11:45:00,77.3,77.47,77.29,77.47,155100.0,47.2197,47.3236,47.2136,47.3236,155100.0
2011-02-25 11:50:00,77.47,77.53,77.41,77.52,99700.0,47.3236,47.3602,47.2869,47.3541,99700.0
2011-02-25 11:55:00,77.52,77.55,77.47,77.54,169100.0,47.3541,47.3724,47.3236,47.3663,169100.0
2011-02-25 12:00:00,77.54,77.58,77.51,77.55,126500.0,47.3663,47.3908,47.348,47.3724,126500.0
2011-02-25 12:05:00,77.55,77.6,77.53,77.54,120700.0,47.3724,47.403,47.3602,47.3663,120700.0
2011-02-25 12:10:00,77.54,77.57,77.5,77.57,55200.0,47.3663,47.3846,47.3419,47.3846,55200.0
2011-02-25 12:15:00,77.56,77.56,77.48,77.48,60400.0,47.3785,47.3785,47.3297,47.3297,60400.0
2011-02-25 12:20:00,77.49,77.52,77.46,77.46,52500.0,47.3358,47.3541,47.3174,47.3174,52500.0
2011-02-25 12:25:00,77.46,77.5,77.43,77.46,53000.0,47.3174,47.3419,47.2991,47.3174,53000.0
2011-02-25 12:30:00,77.46,77.48,77.42,77.45,42500.0,47.3174,47.3297,47.293,47.3113,42500.0
2011-02-25 12:35:00,77.44,77.51,77.44,77.5,44800.0,47.3052,47.348,47.3052,47.3419,44800.0
2011-02-25 12:40:00,77.5,77.52,77.47,77.51,29500.0,47.3419,47.3541,47.3236,47.348,29500.0
2011-02-25 12:45:00,77.5,77.54,77.47,77.54,54300.0,47.3419,47.3663,47.3236,47.3663,54300.0
2011-02-25 12:50:00,77.53,77.54,77.49,77.52,97900.0,47.3602,47.3663,47.3358,47.3541,97900.0
2011-02-25 12:55:00,77.51,77.57,77.49,77.57,92500.0,47.348,47.3846,47.3358,47.3846,92500.0
2011-02-25 13:00:00,77.57,77.6,77.56,77.58,70600.0,47.3846,47.403,47.3785,47.3908,70600.0
2011-02-25 13:05:00,77.58,77.62,77.57,77.62,161500.0,47.3908,47.4152,47.3846,47.4152,161500.0
2011-02-25 13:10:00,77.61,77.67,77.6,77.65,99900.0,47.4091,47.4457,47.403,47.4335,99900.0
2011-02-25 13:15:00,77.65,77.69,77.64,77.68,78200.0,47.4335,47.4579,47.4274,47.4518,78200.0
2011-02-25 13:20:00,77.68,77.7,77.64,77.65,108200.0,47.4518,47.4641,47.4274,47.4335,108200.0
2011-02-25 13:25:00,77.66,77.67,77.63,77.66,45900.0,47.4396,47.4457,47.4213,47.4396,45900.0
2011-02-25 13:30:00,77.65,77.67,77.62,77.64,65300.0,47.4335,47.4457,47.4152,47.4274,65300.0
2011-02-25 13:35:00,77.63,77.65,77.61,77.64,48800.0,47.4213,47.4335,47.4091,47.4274,48800.0
2011-02-25 13:40:00,77.64,77.67,77.63,77.66,106500.0,47.4274,47.4457,47.4213,47.4396,106500.0
2011-02-25 13:45:00,77.66,77.73,77.66,77.71,104600.0,47.4396,47.4824,47.4396,47.4702,104600.0
2011-02-25 13:50:00,77.71,77.74,77.68,77.69,60500.0,47.4702,47.4885,47.4518,47.4579,60500.0
2011-02-25 13:55:00,77.69,77.71,77.62,77.67,64500.0,47.4579,47.4702,47.4152,47.4457,64500.0
2011-02-25 14:00:00,77.67,77.7,77.63,77.69,57700.0,47.4457,47.4641,47.4213,47.4579,57700.0
2011-02-25 14:05:00,77.69,77.79,77.69,77.78,176600.0,47.4579,47.519,47.4579,47.5129,176600.0
2011-02-25 14:10:00,77.78,77.84,77.77,77.83,155400.0,47.5129,47.5496,47.5068,47.5435,155400.0
2011-02-25 14:15:00,77.84,77.85,77.77,77.79,62900.0,47.5496,47.5557,47.5068,47.519,62900.0
2011-02-25 14:20:00,77.79,77.88,77.78,77.87,69900.0,47.519,47.574,47.5129,47.5679,69900.0
2011-02-25 14:25:00,77.88,77.91,77.85,77.9,84800.0,47.574,47.5923,47.5557,47.5862,84800.0
2011-02-25 14:30:00,77.9,77.92,77.89,77.91,52800.0,47.5862,47.5984,47.5801,47.5923,52800.0
2011-02-25 14:35:00,77.92,77.92,77.84,77.85,65500.0,47.5984,47.5984,47.5496,47.5557,65500.0
2011-02-25 14:40:00,77.86,77.91,77.86,77.9,46900.0,47.5618,47.5923,47.5618,47.5862,46900.0
2011-02-25 14:45:00,77.9,77.94,77.9,77.93,83300.0,47.5862,47.6107,47.5862,47.6046,83300.0
2011-02-25 14:50:00,77.93,77.94,77.87,77.91,76200.0,47.6046,47.6107,47.5679,47.5923,76200.0
2011-02-25 14:55:00,77.9,77.95,77.88,77.9,58800.0,47.5862,47.6168,47.574,47.5862,58800.0
2011-02-25 15:00:00,77.9,77.91,77.86,77.91,56500.0,47.5862,47.5923,47.5618,47.5923,56500.0
2011-02-25 15:05:00,77.9,77.95,77.89,77.91,136300.0,47.5862,47.6168,47.5801,47.5923,136300.0
2011-02-25 15:10:00,77.92,77.97,77.89,77.92,64300.0,47.5984,47.629,47.5801,47.5984,64300.0
2011-02-25 15:15:00,77.92,77.92,77.88,77.92,29500.0,47.5984,47.5984,47.574,47.5984,29500.0
2011-02-25 15:20:00,77.92,77.92,77.86,77.88,43400.0,47.5984,47.5984,47.5618,47.574,43400.0
2011-02-25 15:25:00,77.86,77.92,77.83,77.87,130700.0,47.5618,47.5984,47.5435,47.5679,130700.0
2011-02-25 15:30:00,77.86,77.88,77.84,77.85,146000.0,47.5618,47.574,47.5496,47.5557,146000.0
2011-02-25 15:35:00,77.84,77.92,77.84,77.9,182600.0,47.5496,47.5984,47.5496,47.5862,182600.0
2011-02-25 15:40:00,77.89,77.95,77.86,77.93,255200.0,47.5801,47.6168,47.5618,47.6046,255200.0
2011-02-25 15:45:00,77.93,77.99,77.91,77.95,277600.0,47.6046,47.6412,47.5923,47.6168,277600.0
2011-02-25 15:50:00,77.95,77.97,77.92,77.97,354200.0,47.6168,47.629,47.5984,47.629,354200.0
2011-02-25 15:55:00,77.96,78.0,77.95,77.98,866000.0,47.6229,47.6473,47.6168,47.6351,866000.0
2011-02-28 09:30:00,78.24,78.38,78.21,78.32,456000.0,47.7939,47.8794,47.7756,47.8428,456000.0
2011-02-28 09:35:00,78.33,78.45,78.33,78.45,416400.0,47.8489,47.9222,47.8489,47.9222,416400.0
2011-02-28 09:40:00,78.44,78.69,78.43,78.62,403300.0,47.9161,48.0688,47.91,48.0261,403300.0
2011-02-28 09:45:00,78.61,78.62,78.33,78.36,294700.0,48.0199,48.0261,47.8489,47.8672,294700.0
2011-02-28 09:50:00,78.36,78.45,78.28,78.45,202900.0,47.8672,47.9222,47.8184,47.9222,202900.0
2011-02-28 09:55:00,78.45,78.49,78.33,78.33,282900.0,47.9222,47.9466,47.8489,47.8489,282900.0
2011-02-28 10:00:00,78.33,78.46,78.27,78.33,530300.0,47.8489,47.9283,47.8122,47.8489,530300.0
2011-02-28 10:05:00,78.33,78.36,78.26,78.27,228500.0,47.8489,47.8672,47.8061,47.8122,228500.0
2011-02-28 10:10:00,78.27,78.29,78.14,78.19,346200.0,47.8122,47.8245,47.7328,47.7634,346200.0
2011-02-28 10:15:00,78.19,78.28,78.15,78.18,182200.0,47.7634,47.8184,47.7389,47.7573,182200.0
2011-02-28 10:20:00,78.18,78.22,78.01,78.02,170500.0,47.7573,47.7817,47.6534,47.6595,170500.0
2011-02-28 10:25:00,78.02,78.03,77.9,77.92,138600.0,47.6595,47.6656,47.5862,47.5984,138600.0
2011-02-28 10:30:00,77.92,77.99,77.79,77.96,185300.0,47.5984,47.6412,47.519,47.6229,185300.0
2011-02-28 10:35:00,77.96,78.04,77.93,77.94,125400.0,47.6229,47.6718,47.6046,47.6107,125400.0
2011-02-28 10:40:00,77.94,78.01,77.92,77.99,141900.0,47.6107,47.6534,47.5984,47.6412,141900.0
2011-02-28 10:45:00,77.99,78.03,77.88,78.02,89900.0,47.6412,47.6656,47.574,47.6595,89900.0
2011-02-28 10:50:00,78.02,78.09,77.93,78.04,393200.0,47.6595,47.7023,47.6046,47.6718,393200.0
2011-02-28 10:55:00,78.03,78.12,78.03,78.12,72500.0,47.6656,47.7206,47.6656,47.7206,72500.0
2011-02-28 11:00:00,78.13,78.14,78.09,78.12,92900.0,47.7267,47.7328,47.7023,47.7206,92900.0
2011-02-28 11:05:00,78.13,78.23,78.12,78.18,123700.0,47.7267,47.7878,47.7206,47.7573,123700.0
2011-02-28 11:10:00,78.2,78.31,78.19,78.3,76400.0,47.7695,47.8367,47.7634,47.8306,76400.0
2011-02-28 11:15:00,78.29,78.33,78.18,78.21,119800.0,47.8245,47.8489,47.7573,47.7756,119800.0
2011-02-28 11:20:00,78.22,78.27,78.13,78.14,114000.0,47.7817,47.8122,47.7267,47.7328,114000.0
2011-02-28 11:25:00,78.14,78.16,78.07,78.07,105300.0,47.7328,47.7451,47.6901,47.6901,105300.0
2011-02-28 11:30:00,78.07,78.15,78.04,78.11,75600.0,47.6901,47.7389,47.6718,47.7145,75600.0
2011-02-28 11:35:00,78.12,78.14,78.03,78.03,85500.0,47.7206,47.7328,47.6656,47.6656,85500.0
2011-02-28 11:40:00,78.02,78.08,78.02,78.05,116600.0,47.6595,47.6962,47.6595,47.6779,116600.0
2011-02-28 11:45:00,78.06,78.06,77.99,78.01,68400.0,47.684,47.684,47.6412,47.6534,68400.0
2011-02-28 11:50:00,78.02,78.09,78.01,78.06,71800.0,47.6595,47.7023,47.6534,47.684,71800.0
2011-02-28 11:55:00,78.06,78.08,78.01,78.03,56100.0,47.684,47.6962,47.6534,47.6656,56100.0
2011-02-28 12:00:00,78.04,78.06,77.97,77.99,127100.0,47.6718,47.684,47.629,47.6412,127100.0
2011-02-28 12:05:00,78.0,78.08,77.97,78.06,91900.0,47.6473,47.6962,47.629,47.684,91900.0
2011-02-28 12:10:00,78.07,78.09,78.05,78.06,53700.0,47.6901,47.7023,47.6779,47.684,53700.0
2011-02-28 12:15:00,78.07,78.11,78.06,78.11,52600.0,47.6901,47.7145,47.684,47.7145,52600.0
2011-02-28 12:20:00,78.12,78.13,78.06,78.07,77700.0,47.7206,47.7267,47.684,47.6901,77700.0
2011-02-28 12:25:00,78.06,78.12,78.05,78.11,33300.0,47.684,47.7206,47.6779,47.7145,33300.0
2011-02-28 12:30:00,78.12,78.21,78.12,78.2,48100.0,47.7206,47.7756,47.7206,47.7695,48100.0
2011-02-28 12:35:00,78.2,78.2,78.14,78.16,35000.0,47.7695,47.7695,47.7328,47.7451,35000.0
2011-02-28 12:40:00,78.15,78.17,78.11,78.17,30600.0,47.7389,47.7512,47.7145,47.7512,30600.0
2011-02-28 12:45:00,78.17,78.18,78.07,78.07,48200.0,47.7512,47.7573,47.6901,47.6901,48200.0
2011-02-28 12:50:00,78.06,78.11,78.02,78.03,92500.0,47.684,47.7145,47.6595,47.6656,92500.0
2011-02-28 12:55:00,78.02,78.03,77.93,77.95,338700.0,47.6595,47.6656,47.6046,47.6168,338700.0
2011-02-28 13:00:00,77.95,77.95,77.88,77.92,270600.0,47.6168,47.6168,47.574,47.5984,270600.0
2011-02-28 13:05:00,77.92,77.92,77.86,77.91,180200.0,47.5984,47.5984,47.5618,47.5923,180200.0
2011-02-28 13:10:00,77.91,77.98,77.9,77.97,96500.0,47.5923,47.6351,47.5862,47.629,96500.0
2011-02-28 13:15:00,77.97,77.99,77.88,77.9,88500.0,47.629,47.6412,47.574,47.5862,88500.0
2011-02-28 13:20:00,77.89,77.9,77.82,77.83,100900.0,47.5801,47.5862,47.5374,47.5435,100900.0
2011-02-28 13:25:00,77.82,77.85,77.71,77.73,121500.0,47.5374,47.5557,47.4702,47.4824,121500.0
2011-02-28 13:30:00,77.73,77.79,77.7,77.78,108100.0,47.4824,47.519,47.4641,47.5129,108100.0
2011-02-28 13:35:00,77.79,77.84,77.74,77.83,114100.0,47.519,47.5496,47.4885,47.5435,114100.0
2011-02-28 13:40:00,77.83,77.88,77.78,77.78,129800.0,47.5435,47.574,47.5129,47.5129,129800.0
2011-02-28 13:45:00,77.78,77.83,77.73,77.77,73300.0,47.5129,47.5435,47.4824,47.5068,73300.0
2011-02-28 13:50:00,77.77,77.82,77.73,77.79,65800.0,47.5068,47.5374,47.4824,47.519,65800.0
2011-02-28 13:55:00,77.8,77.9,77.8,77.83,102800.0,47.5251,47.5862,47.5251,47.5435,102800.0
2011-02-28 14:00:00,77.83,77.83,77.76,77.78,113500.0,47.5435,47.5435,47.5007,47.5129,113500.0
2011-02-28 14:05:00,77.78,77.81,77.74,77.76,86200.0,47.5129,47.5313,47.4885,47.5007,86200.0
2011-02-28 14:10:00,77.76,77.86,77.75,77.84,87100.0,47.5007,47.5618,47.4946,47.5496,87100.0
2011-02-28 14:15:00,77.85,77.93,77.85,77.9,96600.0,47.5557,47.6046,47.5557,47.5862,96600.0
2011-02-28 14:20:00,77.9,77.91,77.86,77.87,100000.0,47.5862,47.5923,47.5618,47.5679,100000.0
2011-02-28 14:25:00,77.86,77.89,77.82,77.86,222700.0,47.5618,47.5801,47.5374,47.5618,222700.0
2011-02-28 14:30:00,77.86,77.9,77.84,77.86,75200.0,47.5618,47.5862,47.5496,47.5618,75200.0
2011-02-28 14:35:00,77.85,77.93,77.85,77.92,40000.0,47.5557,47.6046,47.5557,47.5984,40000.0
2011-02-28 14:40:00,77.92,77.95,77.88,77.91,73600.0,47.5984,47.6168,47.574,47.5923,73600.0
2011-02-28 14:45:00,77.91,77.95,77.88,77.88,73300.0,47.5923,47.6168,47.574,47.574,73300.0
2011-02-28 14:50:00,77.88,77.93,77.86,77.92,45200.0,47.574,47.6046,47.5618,47.5984,45200.0
2011-02-28 14:55:00,77.93,77.97,77.92,77.94,418600.0,47.6046,47.629,47.5984,47.6107,418600.0
2011-02-28 15:00:00,77.94,77.94,77.84,77.85,530100.0,47.6107,47.6107,47.5496,47.5557,530100.0
2011-02-28 15:05:00,77.86,77.89,77.85,77.87,354700.0,47.5618,47.5801,47.5557,47.5679,354700.0
2011-02-28 15:10:00,77.88,77.96,77.88,77.95,332200.0,47.574,47.6229,47.574,47.6168,332200.0
2011-02-28 15:15:00,77.95,78.04,77.95,78.04,165200.0,47.6168,47.6718,47.6168,47.6718,165200.0
2011-02-28 15:20:00,78.03,78.1,78.02,78.09,335700.0,47.6656,47.7084,47.6595,47.7023,335700.0
2011-02-28 15:25:00,78.09,78.17,78.08,78.16,292700.0,47.7023,47.7512,47.6962,47.7451,292700.0
2011-02-28 15:30:00,78.16,78.25,78.15,78.25,248000.0,47.7451,47.8,47.7389,47.8,248000.0
2011-02-28 15:35:00,78.26,78.29,78.22,78.27,276100.0,47.8061,47.8245,47.7817,47.8122,276100.0
2011-02-28 15:40:00,78.26,78.27,78.23,78.24,224200.0,47.8061,47.8122,47.7878,47.7939,224200.0
2011-02-28 15:45:00,78.24,78.25,78.18,78.24,346900.0,47.7939,47.8,47.7573,47.7939,346900.0
2011-02-28 15:50:00,78.25,78.46,78.24,78.46,620500.0,47.8,47.9283,47.7939,47.9283,620500.0
2011-02-28 15:55:00,78.45,78.49,78.4,78.47,1250400.0,47.9222,47.9466,47.8917,47.9344,1250400.0
2011-03-01 09:30:00,79.06,79.2,78.81,78.84,648600.0,48.2948,48.3804,48.1421,48.1604,648600.0
2011-03-01 09:35:00,78.85,78.85,78.66,78.85,428100.0,48.1665,48.1665,48.0505,48.1665,428100.0
2011-03-01 09:40:00,78.84,78.92,78.74,78.86,326900.0,48.1604,48.2093,48.0994,48.1727,326900.0
2011-03-01 09:45:00,78.87,78.9,78.69,78.9,525600.0,48.1788,48.1971,48.0688,48.1971,525600.0
2011-03-01 09:50:00,78.9,78.93,78.74,78.75,316200.0,48.1971,48.2154,48.0994,48.1055,316200.0
2011-03-01 09:55:00,78.75,78.81,78.64,78.78,337700.0,48.1055,48.1421,48.0383,48.1238,337700.0
2011-03-01 10:00:00,78.78,78.88,78.71,78.8,303400.0,48.1238,48.1849,48.081,48.136,303400.0
2011-03-01 10:05:00,78.8,78.8,78.45,78.5,306700.0,48.136,48.136,47.9222,47.9527,306700.0
2011-03-01 10:10:00,78.5,78.54,78.29,78.51,251200.0,47.9527,47.9772,47.8245,47.9589,251200.0
2011-03-01 10:15:00,78.52,78.56,78.23,78.23,295000.0,47.965,47.9894,47.7878,47.7878,295000.0
2011-03-01 10:20:00,78.23,78.37,78.2,78.24,198100.0,47.7878,47.8733,47.7695,47.7939,198100.0
2011-03-01 10:25:00,78.24,78.24,78.05,78.05,347500.0,47.7939,47.7939,47.6779,47.6779,347500.0
2011-03-01 10:30:00,78.05,78.3,77.94,78.2,393000.0,47.6779,47.8306,47.6107,47.7695,393000.0
2011-03-01 10:35:00,78.2,78.31,78.04,78.11,198000.0,47.7695,47.8367,47.6718,47.7145,198000.0
2011-03-01 10:40:00,78.11,78.33,78.11,78.3,154600.0,47.7145,47.8489,47.7145,47.8306,154600.0
2011-03-01 10:45:00,78.31,78.38,78.27,78.29,100700.0,47.8367,47.8794,47.8122,47.8245,100700.0
2011-03-01 10:50:00,78.29,78.34,78.13,78.21,202600.0,47.8245,47.855,47.7267,47.7756,202600.0
2011-03-01 10:55:00,78.21,78.35,78.18,78.35,103600.0,47.7756,47.8611,47.7573,47.8611,103600.0
2011-03-01 11:00:00,78.35,78.44,78.26,78.31,154200.0,47.8611,47.9161,47.8061,47.8367,154200.0
2011-03-01 11:05:00,78.3,78.37,78.28,78.3,119200.0,47.8306,47.8733,47.8184,47.8306,119200.0
2011-03-01 11:10:00,78.3,78.33,78.14,78.22,165600.0,47.8306,47.8489,47.7328,47.7817,165600.0
2011-03-01 11:15:00,78.2,78.23,78.16,78.21,110000.0,47.7695,47.7878,47.7451,47.7756,110000.0
2011-03-01 11:20:00,78.21,78.22,78.08,78.09,116700.0,47.7756,47.7817,47.6962,47.7023,116700.0
2011-03-01 11:25:00,78.09,78.11,77.93,77.96,147900.0,47.7023,47.7145,47.6046,47.6229,147900.0
2011-03-01 11:30:00,77.96,78.02,77.93,77.98,127800.0,47.6229,47.6595,47.6046,47.6351,127800.0
2011-03-01 11:35:00,77.98,78.01,77.87,77.92,239500.0,47.6351,47.6534,47.5679,47.5984,239500.0
2011-03-01 11:40:00,77.91,77.92,77.85,77.9,114100.0,47.5923,47.5984,47.5557,47.5862,114100.0
2011-03-01 11:45:00,77.91,77.94,77.87,77.88,155900.0,47.5923,47.6107,47.5679,47.574,155900.0
2011-03-01 11:50:00,77.89,77.89,77.75,77.8,147200.0,47.5801,47.5801,47.4946,47.5251,147200.0
2011-03-01 11:55:00,77.8,77.81,77.66,77.7,384600.0,47.5251,47.5313,47.4396,47.4641,384600.0
2011-03-01 12:00:00,77.69,77.71,77.55,77.67,227300.0,47.4579,47.4702,47.3724,47.4457,227300.0
2011-03-01 12:05:00,77.66,77.68,77.59,77.6,343000.0,47.4396,47.4518,47.3969,47.403,343000.0
2011-03-01 12:10:00,77.6,77.64,77.54,77.55,249500.0,47.403,47.4274,47.3663,47.3724,249500.0
2011-03-01 12:15:00,77.55,77.63,77.49,77.63,155600.0,47.3724,47.4213,47.3358,47.4213,155600.0
2011-03-01 12:20:00,77.63,77.66,77.56,77.56,183100.0,47.4213,47.4396,47.3785,47.3785,183100.0
2011-03-01 12:25:00,77.56,77.57,77.41,77.52,188500.0,47.3785,47.3846,47.2869,47.3541,188500.0
2011-03-01 12:30:00,77.52,77.65,77.5,77.59,133900.0,47.3541,47.4335,47.3419,47.3969,133900.0
2011-03-01 12:35:00,77.6,77.7,77.6,77.67,158000.0,47.403,47.4641,47.403,47.4457,158000.0
2011-03-01 12:40:00,77.67,77.75,77.67,77.75,158500.0,47.4457,47.4946,47.4457,47.4946,158500.0
2011-03-01 12:45:00,77.75,77.78,77.7,77.72,41600.0,47.4946,47.5129,47.4641,47.4763,41600.0
2011-03-01 12:50:00,77.71,77.8,77.71,77.74,73400.0,47.4702,47.5251,47.4702,47.4885,73400.0
2011-03-01 12:55:00,77.74,77.77,77.68,77.72,164500.0,47.4885,47.5068,47.4518,47.4763,164500.0
2011-03-01 13:00:00,77.71,77.71,77.58,77.62,338000.0,47.4702,47.4702,47.3908,47.4152,338000.0
2011-03-01 13:05:00,77.63,77.71,77.6,77.7,132800.0,47.4213,47.4702,47.403,47.4641,132800.0
2011-03-01 13:10:00,77.69,77.74,77.67,77.7,77400.0,47.4579,47.4885,47.4457,47.4641,77400.0
2011-03-01 13:15:00,77.69,77.69,77.58,77.66,135000.0,47.4579,47.4579,47.3908,47.4396,135000.0
2011-03-01 13:20:00,77.66,77.69,77.57,77.69,179300.0,47.4396,47.4579,47.3846,47.4579,179300.0
2011-03-01 13:25:00,77.69,77.72,77.51,77.6,340200.0,47.4579,47.4763,47.348,47.403,340200.0
2011-03-01 13:30:00,77.59,77.61,77.54,77.56,57500.0,47.3969,47.4091,47.3663,47.3785,57500.0
2011-03-01 13:35:00,77.55,77.67,77.54,77.62,114900.0,47.3724,47.4457,47.3663,47.4152,114900.0
2011-03-01 13:40:00,77.62,77.67,77.52,77.52,117100.0,47.4152,47.4457,47.3541,47.3541,117100.0
2011-03-01 13:45:00,77.53,77.64,77.51,77.56,103300.0,47.3602,47.4274,47.348,47.3785,103300.0
2011-03-01 13:50:00,77.55,77.59,77.49,77.57,117000.0,47.3724,47.3969,47.3358,47.3846,117000.0
2011-03-01 13:55:00,77.57,77.67,77.56,77.61,87300.0,47.3846,47.4457,47.3785,47.4091,87300.0
2011-03-01 14:00:00,77.61,77.66,77.52,77.54,128000.0,47.4091,47.4396,47.3541,47.3663,128000.0
2011-03-01 14:05:00,77.55,77.58,77.44,77.51,307600.0,47.3724,47.3908,47.3052,47.348,307600.0
2011-03-01 14:10:00,77.52,77.61,77.47,77.5,162300.0,47.3541,47.4091,47.3236,47.3419,162300.0
2011-03-01 14:15:00,77.48,77.51,77.4,77.48,119500.0,47.3297,47.348,47.2808,47.3297,119500.0
2011-03-01 14:20:00,77.48,77.49,77.35,77.35,98200.0,47.3297,47.3358,47.2503,47.2503,98200.0
2011-03-01 14:25:00,77.35,77.38,77.24,77.29,327000.0,47.2503,47.2686,47.1831,47.2136,327000.0
2011-03-01 14:30:00,77.28,77.39,77.27,77.31,101600.0,47.2075,47.2747,47.2014,47.2258,101600.0
2011-03-01 14:35:00,77.31,77.32,77.22,77.27,149000.0,47.2258,47.2319,47.1708,47.2014,149000.0
2011-03-01 14:40:00,77.28,77.35,77.21,77.35,167100.0,47.2075,47.2503,47.1647,47.2503,167100.0
2011-03-01 14:45:00,77.34,77.39,77.29,77.34,166800.0,47.2441,47.2747,47.2136,47.2441,166800.0
2011-03-01 14:50:00,77.34,77.46,77.33,77.45,290800.0,47.2441,47.3174,47.238,47.3113,290800.0
2011-03-01 14:55:00,77.45,77.45,77.23,77.25,309800.0,47.3113,47.3113,47.177,47.1892,309800.0
2011-03-01 15:00:00,77.26,77.37,77.23,77.23,188600.0,47.1953,47.2625,47.177,47.177,188600.0
2011-03-01 15:05:00,77.23,77.28,77.1,77.12,329500.0,47.177,47.2075,47.0975,47.1098,329500.0
2011-03-01 15:10:00,77.12,77.13,77.05,77.11,368300.0,47.1098,47.1159,47.067,47.1036,368300.0
2011-03-01 15:15:00,77.11,77.27,77.07,77.27,165900.0,47.1036,47.2014,47.0792,47.2014,165900.0
2011-03-01 15:20:00,77.27,77.3,77.22,77.28,178800.0,47.2014,47.2197,47.1708,47.2075,178800.0
2011-03-01 15:25:00,77.29,77.29,77.19,77.25,166800.0,47.2136,47.2136,47.1525,47.1892,166800.0
2011-03-01 15:30:00,77.24,77.35,77.23,77.31,260900.0,47.1831,47.2503,47.177,47.2258,260900.0
2011-03-01 15:35:00,77.31,77.34,77.15,77.15,197900.0,47.2258,47.2441,47.1281,47.1281,197900.0
2011-03-01 15:40:00,77.15,77.23,77.15,77.21,245600.0,47.1281,47.177,47.1281,47.1647,245600.0
2011-03-01 15:45:00,77.21,77.23,76.98,77.1,669500.0,47.1647,47.177,47.0242,47.0975,669500.0
2011-03-01 15:50:00,77.09,77.13,76.98,77.03,365700.0,47.0914,47.1159,47.0242,47.0548,365700.0
2011-03-01 15:55:00,77.03,77.13,77.03,77.03,1924800.0,47.0548,47.1159,47.0548,47.0548,1924800.0
2011-03-02 09:30:00,76.86,77.05,76.82,76.92,418700.0,46.9509,47.067,46.9265,46.9876,418700.0
2011-03-02 09:35:00,76.92,77.06,76.85,76.85,327900.0,46.9876,47.0731,46.9448,46.9448,327900.0
2011-03-02 09:40:00,76.85,76.87,76.35,76.36,742300.0,46.9448,46.957,46.6394,46.6455,742300.0
2011-03-02 09:45:00,76.37,76.69,76.29,76.66,351400.0,46.6516,46.8471,46.6027,46.8288,351400.0
2011-03-02 09:50:00,76.66,76.89,76.55,76.88,383500.0,46.8288,46.9693,46.7616,46.9631,383500.0
2011-03-02 09:55:00,76.88,76.9,76.75,76.79,293000.0,46.9631,46.9754,46.8837,46.9082,293000.0
2011-03-02 10:00:00,76.79,76.93,76.78,76.87,239400.0,46.9082,46.9937,46.9021,46.957,239400.0
2011-03-02 10:05:00,76.87,76.96,76.77,76.79,176600.0,46.957,47.012,46.896,46.9082,176600.0
2011-03-02 10:10:00,76.78,76.78,76.61,76.65,294200.0,46.9021,46.9021,46.7982,46.8227,294200.0
2011-03-02 10:15:00,76.65,76.91,76.59,76.91,376200.0,46.8227,46.9815,46.786,46.9815,376200.0
2011-03-02 10:20:00,76.92,77.05,76.84,76.86,178800.0,46.9876,47.067,46.9387,46.9509,178800.0
2011-03-02 10:25:00,76.88,76.98,76.85,76.89,181400.0,46.9631,47.0242,46.9448,46.9693,181400.0
2011-03-02 10:30:00,76.9,77.22,76.87,77.2,411300.0,46.9754,47.1708,46.957,47.1586,411300.0
2011-03-02 10:35:00,77.2,77.37,77.2,77.32,280900.0,47.1586,47.2625,47.1586,47.2319,280900.0
2011-03-02 10:40:00,77.33,77.43,77.26,77.34,347600.0,47.238,47.2991,47.1953,47.2441,347600.0
2011-03-02 10:45:00,77.34,77.44,77.29,77.34,335900.0,47.2441,47.3052,47.2136,47.2441,335900.0
2011-03-02 10:50:00,77.34,77.35,77.25,77.31,153200.0,47.2441,47.2503,47.1892,47.2258,153200.0
2011-03-02 10:55:00,77.32,77.32,77.22,77.27,189300.0,47.2319,47.2319,47.1708,47.2014,189300.0
2011-03-02 11:00:00,77.27,77.39,77.22,77.34,176900.0,47.2014,47.2747,47.1708,47.2441,176900.0
2011-03-02 11:05:00,77.34,77.36,77.25,77.29,140800.0,47.2441,47.2564,47.1892,47.2136,140800.0
2011-03-02 11:10:00,77.29,77.38,77.26,77.28,139000.0,47.2136,47.2686,47.1953,47.2075,139000.0
2011-03-02 11:15:00,77.27,77.29,77.2,77.22,216900.0,47.2014,47.2136,47.1586,47.1708,216900.0
2011-03-02 11:20:00,77.23,77.26,77.17,77.22,225100.0,47.177,47.1953,47.1403,47.1708,225100.0
2011-03-02 11:25:00,77.21,77.22,77.1,77.11,371300.0,47.1647,47.1708,47.0975,47.1036,371300.0
2011-03-02 11:30:00,77.11,77.2,77.07,77.2,203100.0,47.1036,47.1586,47.0792,47.1586,203100.0
2011-03-02 11:35:00,77.2,77.29,77.13,77.14,110900.0,47.1586,47.2136,47.1159,47.122,110900.0
2011-03-02 11:40:00,77.14,77.27,77.06,77.08,231100.0,47.122,47.2014,47.0731,47.0853,231100.0
2011-03-02 11:45:00,77.08,77.12,76.97,77.01,125300.0,47.0853,47.1098,47.0181,47.0426,125300.0
2011-03-02 11:50:00,77.01,77.1,77.0,77.09,54400.0,47.0426,47.0975,47.0365,47.0914,54400.0
2011-03-02 11:55:00,77.07,77.08,76.94,76.94,148400.0,47.0792,47.0853,46.9998,46.9998,148400.0
2011-03-02 12:00:00,76.93,76.94,76.78,76.92,122300.0,46.9937,46.9998,46.9021,46.9876,122300.0
2011-03-02 12:05:00,76.91,77.02,76.86,76.99,180900.0,46.9815,47.0487,46.9509,47.0303,180900.0
2011-03-02 12:10:00,77.0,77.08,76.96,76.96,111100.0,47.0365,47.0853,47.012,47.012,111100.0
2011-03-02 12:15:00,76.97,77.0,76.91,76.97,87400.0,47.0181,47.0365,46.9815,47.0181,87400.0
2011-03-02 12:20:00,76.98,77.09,76.97,77.04,187300.0,47.0242,47.0914,47.0181,47.0609,187300.0
2011-03-02 12:25:00,77.05,77.09,77.04,77.08,85600.0,47.067,47.0914,47.0609,47.0853,85600.0
2011-03-02 12:30:00,77.08,77.18,77.06,77.1,103100.0,47.0853,47.1464,47.0731,47.0975,103100.0
2011-03-02 12:35:00,77.1,77.16,77.05,77.16,133600.0,47.0975,47.1342,47.067,47.1342,133600.0
2011-03-02 12:40:00,77.16,77.2,77.15,77.19,43700.0,47.1342,47.1586,47.1281,47.1525,43700.0
2011-03-02 12:45:00,77.18,77.24,77.17,77.24,85100.0,47.1464,47.1831,47.1403,47.1831,85100.0
2011-03-02 12:50:00,77.24,77.25,77.16,77.18,38200.0,47.1831,47.1892,47.1342,47.1464,38200.0
2011-03-02 12:55:00,77.17,77.19,77.14,77.14,66300.0,47.1403,47.1525,47.122,47.122,66300.0
2011-03-02 13:00:00,77.14,77.26,77.14,77.25,55200.0,47.122,47.1953,47.122,47.1892,55200.0
2011-03-02 13:05:00,77.25,77.35,77.25,77.27,75000.0,47.1892,47.2503,47.1892,47.2014,75000.0
2011-03-02 13:10:00,77.28,77.28,77.2,77.23,68200.0,47.2075,47.2075,47.1586,47.177,68200.0
2011-03-02 13:15:00,77.23,77.24,77.16,77.18,24800.0,47.177,47.1831,47.1342,47.1464,24800.0
2011-03-02 13:20:00,77.17,77.29,77.15,77.26,38200.0,47.1403,47.2136,47.1281,47.1953,38200.0
2011-03-02 13:25:00,77.26,77.29,77.2,77.21,40900.0,47.1953,47.2136,47.1586,47.1647,40900.0
2011-03-02 13:30:00,77.22,77.28,77.18,77.19,28300.0,47.1708,47.2075,47.1464,47.1525,28300.0
2011-03-02 13:35:00,77.19,77.21,77.13,77.2,59600.0,47.1525,47.1647,47.1159,47.1586,59600.0
2011-03-02 13:40:00,77.19,77.19,77.1,77.11,42600.0,47.1525,47.1525,47.0975,47.1036,42600.0
2011-03-02 13:45:00,77.12,77.22,77.08,77.21,109600.0,47.1098,47.1708,47.0853,47.1647,109600.0
2011-03-02 13:50:00,77.22,77.29,77.21,77.27,70700.0,47.1708,47.2136,47.1647,47.2014,70700.0
2011-03-02 13:55:00,77.25,77.25,77.17,77.23,72500.0,47.1892,47.1892,47.1403,47.177,72500.0
2011-03-02 14:00:00,77.22,77.28,77.13,77.15,76200.0,47.1708,47.2075,47.1159,47.1281,76200.0
2011-03-02 14:05:00,77.16,77.31,77.16,77.28,162700.0,47.1342,47.2258,47.1342,47.2075,162700.0
2011-03-02 14:10:00,77.28,77.4,77.28,77.35,152200.0,47.2075,47.2808,47.2075,47.2503,152200.0
2011-03-02 14:15:00,77.36,77.43,77.35,77.39,100600.0,47.2564,47.2991,47.2503,47.2747,100600.0
2011-03-02 14:20:00,77.38,77.48,77.36,77.38,129100.0,47.2686,47.3297,47.2564,47.2686,129100.0
2011-03-02 14:25:00,77.37,77.42,77.27,77.32,114600.0,47.2625,47.293,47.2014,47.2319,114600.0
2011-03-02 14:30:00,77.33,77.4,77.28,77.37,181200.0,47.238,47.2808,47.2075,47.2625,181200.0
2011-03-02 14:35:00,77.36,77.55,77.35,77.48,349200.0,47.2564,47.3724,47.2503,47.3297,349200.0
2011-03-02 14:40:00,77.48,77.62,77.48,77.61,247700.0,47.3297,47.4152,47.3297,47.4091,247700.0
2011-03-02 14:45:00,77.61,77.66,77.59,77.62,195300.0,47.4091,47.4396,47.3969,47.4152,195300.0
2011-03-02 14:50:00,77.62,77.63,77.55,77.59,108600.0,47.4152,47.4213,47.3724,47.3969,108600.0
2011-03-02 14:55:00,77.58,77.59,77.49,77.51,100500.0,47.3908,47.3969,47.3358,47.348,100500.0
2011-03-02 15:00:00,77.51,77.59,77.51,77.55,157600.0,47.348,47.3969,47.348,47.3724,157600.0
2011-03-02 15:05:00,77.56,77.63,77.56,77.62,49400.0,47.3785,47.4213,47.3785,47.4152,49400.0
2011-03-02 15:10:00,77.61,77.62,77.53,77.56,68700.0,47.4091,47.4152,47.3602,47.3785,68700.0
2011-03-02 15:15:00,77.56,77.6,77.54,77.56,43700.0,47.3785,47.403,47.3663,47.3785,43700.0
2011-03-02 15:20:00,77.57,77.6,77.51,77.57,40300.0,47.3846,47.403,47.348,47.3846,40300.0
2011-03-02 15:25:00,77.58,77.58,77.51,77.51,72200.0,47.3908,47.3908,47.348,47.348,72200.0
2011-03-02 15:30:00,77.51,77.55,77.48,77.55,80500.0,47.348,47.3724,47.3297,47.3724,80500.0
2011-03-02 15:35:00,77.55,77.58,77.53,77.58,91400.0,47.3724,47.3908,47.3602,47.3908,91400.0
2011-03-02 15:40:00,77.57,77.59,77.52,77.55,255800.0,47.3846,47.3969,47.3541,47.3724,255800.0
2011-03-02 15:45:00,77.55,77.6,77.52,77.55,171400.0,47.3724,47.403,47.3541,47.3724,171400.0
2011-03-02 15:50:00,77.55,77.56,77.44,77.44,284800.0,47.3724,47.3785,47.3052,47.3052,284800.0
2011-03-02 15:55:00,77.45,77.53,77.39,77.5,645700.0,47.3113,47.3602,47.2747,47.3419,645700.0
2011-03-03 09:30:00,78.0,78.18,77.92,77.96,616600.0,47.6473,47.7573,47.5984,47.6229,616600.0
2011-03-03 09:35:00,77.97,78.0,77.81,77.93,298800.0,47.629,47.6473,47.5313,47.6046,298800.0
2011-03-03 09:40:00,77.93,78.28,77.92,78.28,297100.0,47.6046,47.8184,47.5984,47.8184,297100.0
2011-03-03 09:45:00,78.28,78.34,78.16,78.17,270100.0,47.8184,47.855,47.7451,47.7512,270100.0
2011-03-03 09:50:00,78.17,78.27,78.12,78.21,262700.0,47.7512,47.8122,47.7206,47.7756,262700.0
2011-03-03 09:55:00,78.21,78.21,78.1,78.17,242000.0,47.7756,47.7756,47.7084,47.7512,242000.0
2011-03-03 10:00:00,78.17,78.22,78.06,78.15,314800.0,47.7512,47.7817,47.684,47.7389,314800.0
2011-03-03 10:05:00,78.14,78.15,78.02,78.15,309000.0,47.7328,47.7389,47.6595,47.7389,309000.0
2011-03-03 10:10:00,78.14,78.3,78.12,78.26,275800.0,47.7328,47.8306,47.7206,47.8061,275800.0
2011-03-03 10:15:00,78.26,78.26,78.06,78.06,86600.0,47.8061,47.8061,47.684,47.684,86600.0
2011-03-03 10:20:00,78.05,78.06,77.85,77.9,153800.0,47.6779,47.684,47.5557,47.5862,153800.0
2011-03-03 10:25:00,77.9,77.97,77.76,77.8,128500.0,47.5862,47.629,47.5007,47.5251,128500.0
2011-03-03 10:30:00,77.8,77.91,77.76,77.88,140100.0,47.5251,47.5923,47.5007,47.574,140100.0
2011-03-03 10:35:00,77.89,78.11,77.88,78.07,148500.0,47.5801,47.7145,47.574,47.6901,148500.0
2011-03-03 10:40:00,78.08,78.26,78.08,78.12,354200.0,47.6962,47.8061,47.6962,47.7206,354200.0
2011-03-03 10:45:00,78.11,78.26,78.02,78.17,183100.0,47.7145,47.8061,47.6595,47.7512,183100.0
2011-03-03 10:50:00,78.18,78.21,78.13,78.17,87600.0,47.7573,47.7756,47.7267,47.7512,87600.0
2011-03-03 10:55:00,78.17,78.25,78.12,78.23,150700.0,47.7512,47.8,47.7206,47.7878,150700.0
2011-03-03 11:00:00,78.24,78.37,78.24,78.32,94400.0,47.7939,47.8733,47.7939,47.8428,94400.0
2011-03-03 11:05:00,78.33,78.35,78.21,78.27,121800.0,47.8489,47.8611,47.7756,47.8122,121800.0
2011-03-03 11:10:00,78.27,78.28,78.19,78.24,57700.0,47.8122,47.8184,47.7634,47.7939,57700.0
2011-03-03 11:15:00,78.24,78.33,78.2,78.28,130200.0,47.7939,47.8489,47.7695,47.8184,130200.0
2011-03-03 11:20:00,78.27,78.33,78.23,78.29,83900.0,47.8122,47.8489,47.7878,47.8245,83900.0
2011-03-03 11:25:00,78.3,78.31,78.25,78.26,66500.0,47.8306,47.8367,47.8,47.8061,66500.0
2011-03-03 11:30:00,78.27,78.37,78.25,78.31,167400.0,47.8122,47.8733,47.8,47.8367,167400.0
2011-03-03 11:35:00,78.31,78.31,78.2,78.22,124900.0,47.8367,47.8367,47.7695,47.7817,124900.0
2011-03-03 11:40:00,78.22,78.28,78.2,78.25,69100.0,47.7817,47.8184,47.7695,47.8,69100.0
2011-03-03 11:45:00,78.26,78.34,78.26,78.28,58400.0,47.8061,47.855,47.8061,47.8184,58400.0
2011-03-03 11:50:00,78.28,78.39,78.27,78.37,146000.0,47.8184,47.8856,47.8122,47.8733,146000.0
2011-03-03 11:55:00,78.37,78.42,78.36,78.38,61600.0,47.8733,47.9039,47.8672,47.8794,61600.0
2011-03-03 12:00:00,78.38,78.41,78.32,78.32,174100.0,47.8794,47.8978,47.8428,47.8428,174100.0
2011-03-03 12:05:00,78.33,78.35,78.27,78.27,31300.0,47.8489,47.8611,47.8122,47.8122,31300.0
2011-03-03 12:10:00,78.28,78.31,78.26,78.29,43500.0,47.8184,47.8367,47.8061,47.8245,43500.0
2011-03-03 12:15:00,78.3,78.31,78.24,78.25,37300.0,47.8306,47.8367,47.7939,47.8,37300.0
2011-03-03 12:20:00,78.25,78.28,78.18,78.28,96500.0,47.8,47.8184,47.7573,47.8184,96500.0
2011-03-03 12:25:00,78.28,78.3,78.24,78.24,95500.0,47.8184,47.8306,47.7939,47.7939,95500.0
2011-03-03 12:30:00,78.25,78.28,78.19,78.21,43200.0,47.8,47.8184,47.7634,47.7756,43200.0
2011-03-03 12:35:00,78.2,78.25,78.19,78.24,67200.0,47.7695,47.8,47.7634,47.7939,67200.0
2011-03-03 12:40:00,78.24,78.31,78.21,78.28,101900.0,47.7939,47.8367,47.7756,47.8184,101900.0
2011-03-03 12:45:00,78.29,78.37,78.26,78.35,47900.0,47.8245,47.8733,47.8061,47.8611,47900.0
2011-03-03 12:50:00,78.35,78.4,78.33,78.39,79700.0,47.8611,47.8917,47.8489,47.8856,79700.0
2011-03-03 12:55:00,78.39,78.4,78.33,78.36,56000.0,47.8856,47.8917,47.8489,47.8672,56000.0
2011-03-03 13:00:00,78.36,78.39,78.34,78.35,35500.0,47.8672,47.8856,47.855,47.8611,35500.0
2011-03-03 13:05:00,78.35,78.4,78.32,78.39,75900.0,47.8611,47.8917,47.8428,47.8856,75900.0
2011-03-03 13:10:00,78.39,78.41,78.37,78.39,34100.0,47.8856,47.8978,47.8733,47.8856,34100.0
2011-03-03 13:15:00,78.38,78.4,78.35,78.39,183400.0,47.8794,47.8917,47.8611,47.8856,183400.0
2011-03-03 13:20:00,78.39,78.4,78.33,78.33,96000.0,47.8856,47.8917,47.8489,47.8489,96000.0
2011-03-03 13:25:00,78.33,78.41,78.3,78.3,137300.0,47.8489,47.8978,47.8306,47.8306,137300.0
2011-03-03 13:30:00,78.3,78.3,78.22,78.24,64100.0,47.8306,47.8306,47.7817,47.7939,64100.0
2011-03-03 13:35:00,78.25,78.32,78.24,78.32,59700.0,47.8,47.8428,47.7939,47.8428,59700.0
2011-03-03 13:40:00,78.32,78.37,78.32,78.34,36000.0,47.8428,47.8733,47.8428,47.855,36000.0
2011-03-03 13:45:00,78.33,78.43,78.32,78.42,86300.0,47.8489,47.91,47.8428,47.9039,86300.0
2011-03-03 13:50:00,78.42,78.47,78.4,78.46,47200.0,47.9039,47.9344,47.8917,47.9283,47200.0
2011-03-03 13:55:00,78.46,78.47,78.41,78.46,92900.0,47.9283,47.9344,47.8978,47.9283,92900.0
2011-03-03 14:00:00,78.46,78.59,78.46,78.59,84800.0,47.9283,48.0077,47.9283,48.0077,84800.0
2011-03-03 14:05:00,78.58,78.58,78.54,78.55,34100.0,48.0016,48.0016,47.9772,47.9833,34100.0
2011-03-03 14:10:00,78.55,78.7,78.55,78.66,146300.0,47.9833,48.0749,47.9833,48.0505,146300.0
2011-03-03 14:15:00,78.66,78.7,78.66,78.66,60600.0,48.0505,48.0749,48.0505,48.0505,60600.0
2011-03-03 14:20:00,78.67,78.68,78.62,78.62,41300.0,48.0566,48.0627,48.0261,48.0261,41300.0
2011-03-03 14:25:00,78.63,78.67,78.62,78.64,85100.0,48.0322,48.0566,48.0261,48.0383,85100.0
2011-03-03 14:30:00,78.65,78.67,78.59,78.63,41800.0,48.0444,48.0566,48.0077,48.0322,41800.0
2011-03-03 14:35:00,78.62,78.7,78.62,78.66,50000.0,48.0261,48.0749,48.0261,48.0505,50000.0
2011-03-03 14:40:00,78.66,78.7,78.64,78.65,73200.0,48.0505,48.0749,48.0383,48.0444,73200.0
2011-03-03 14:45:00,78.65,78.66,78.6,78.6,27400.0,48.0444,48.0505,48.0138,48.0138,27400.0
2011-03-03 14:50:00,78.6,78.65,78.59,78.61,51300.0,48.0138,48.0444,48.0077,48.0199,51300.0
2011-03-03 14:55:00,78.62,78.69,78.62,78.65,101400.0,48.0261,48.0688,48.0261,48.0444,101400.0
2011-03-03 15:00:00,78.65,78.65,78.61,78.61,57300.0,48.0444,48.0444,48.0199,48.0199,57300.0
2011-03-03 15:05:00,78.62,78.66,78.6,78.61,87700.0,48.0261,48.0505,48.0138,48.0199,87700.0
2011-03-03 15:10:00,78.61,78.64,78.57,78.58,102600.0,48.0199,48.0383,47.9955,48.0016,102600.0
2011-03-03 15:15:00,78.57,78.63,78.57,78.62,69400.0,47.9955,48.0322,47.9955,48.0261,69400.0
2011-03-03 15:20:00,78.62,78.62,78.57,78.58,91100.0,48.0261,48.0261,47.9955,48.0016,91100.0
2011-03-03 15:25:00,78.58,78.64,78.57,78.64,142100.0,48.0016,48.0383,47.9955,48.0383,142100.0
2011-03-03 15:30:00,78.63,78.64,78.59,78.61,101600.0,48.0322,48.0383,48.0077,48.0199,101600.0
2011-03-03 15:35:00,78.61,78.71,78.61,78.7,273600.0,48.0199,48.081,48.0199,48.0749,273600.0
2011-03-03 15:40:00,78.7,78.8,78.7,78.8,202200.0,48.0749,48.136,48.0749,48.136,202200.0
2011-03-03 15:45:00,78.8,78.89,78.8,78.84,306600.0,48.136,48.191,48.136,48.1604,306600.0
2011-03-03 15:50:00,78.83,78.91,78.82,78.88,541600.0,48.1543,48.2032,48.1482,48.1849,541600.0
2011-03-03 15:55:00,78.88,78.9,78.75,78.79,475400.0,48.1849,48.1971,48.1055,48.1299,475400.0
2011-03-04 09:30:00,78.84,78.91,78.74,78.79,315700.0,48.1604,48.2032,48.0994,48.1299,315700.0
2011-03-04 09:35:00,78.79,78.85,78.65,78.81,244500.0,48.1299,48.1665,48.0444,48.1421,244500.0
2011-03-04 09:40:00,78.81,78.81,78.64,78.64,246200.0,48.1421,48.1421,48.0383,48.0383,246200.0
2011-03-04 09:45:00,78.64,78.88,78.64,78.85,310800.0,48.0383,48.1849,48.0383,48.1665,310800.0
2011-03-04 09:50:00,78.84,78.86,78.75,78.82,221000.0,48.1604,48.1727,48.1055,48.1482,221000.0
2011-03-04 09:55:00,78.82,78.88,78.75,78.8,168000.0,48.1482,48.1849,48.1055,48.136,168000.0
2011-03-04 10:00:00,78.8,78.88,78.75,78.75,188300.0,48.136,48.1849,48.1055,48.1055,188300.0
2011-03-04 10:05:00,78.74,78.77,78.43,78.48,427000.0,48.0994,48.1177,47.91,47.9405,427000.0
2011-03-04 10:10:00,78.48,78.53,78.31,78.35,321100.0,47.9405,47.9711,47.8367,47.8611,321100.0
2011-03-04 10:15:00,78.35,78.48,78.31,78.33,259600.0,47.8611,47.9405,47.8367,47.8489,259600.0
2011-03-04 10:20:00,78.32,78.32,78.19,78.19,209800.0,47.8428,47.8428,47.7634,47.7634,209800.0
2011-03-04 10:25:00,78.19,78.24,78.04,78.21,372400.0,47.7634,47.7939,47.6718,47.7756,372400.0
2011-03-04 10:30:00,78.21,78.37,78.15,78.37,248100.0,47.7756,47.8733,47.7389,47.8733,248100.0
2011-03-04 10:35:00,78.37,78.42,78.3,78.35,151200.0,47.8733,47.9039,47.8306,47.8611,151200.0
2011-03-04 10:40:00,78.37,78.42,78.3,78.31,106400.0,47.8733,47.9039,47.8306,47.8367,106400.0
2011-03-04 10:45:00,78.32,78.44,78.32,78.42,177300.0,47.8428,47.9161,47.8428,47.9039,177300.0
2011-03-04 10:50:00,78.42,78.51,78.38,78.47,250200.0,47.9039,47.9589,47.8794,47.9344,250200.0
2011-03-04 10:55:00,78.48,78.52,78.46,78.48,174700.0,47.9405,47.965,47.9283,47.9405,174700.0
2011-03-04 11:00:00,78.48,78.52,78.43,78.45,110400.0,47.9405,47.965,47.91,47.9222,110400.0
2011-03-04 11:05:00,78.46,78.5,78.27,78.31,188100.0,47.9283,47.9527,47.8122,47.8367,188100.0
2011-03-04 11:10:00,78.32,78.4,78.25,78.39,87600.0,47.8428,47.8917,47.8,47.8856,87600.0
2011-03-04 11:15:00,78.4,78.48,78.29,78.43,227300.0,47.8917,47.9405,47.8245,47.91,227300.0
2011-03-04 11:20:00,78.43,78.46,78.37,78.42,139000.0,47.91,47.9283,47.8733,47.9039,139000.0
2011-03-04 11:25:00,78.42,78.49,78.4,78.4,92800.0,47.9039,47.9466,47.8917,47.8917,92800.0
2011-03-04 11:30:00,78.4,78.52,78.27,78.47,527100.0,47.8917,47.965,47.8122,47.9344,527100.0
2011-03-04 11:35:00,78.47,78.56,78.42,78.56,188000.0,47.9344,47.9894,47.9039,47.9894,188000.0
2011-03-04 11:40:00,78.55,78.56,78.49,78.53,85100.0,47.9833,47.9894,47.9466,47.9711,85100.0
2011-03-04 11:45:00,78.56,78.6,78.47,78.48,102700.0,47.9894,48.0138,47.9344,47.9405,102700.0
2011-03-04 11:50:00,78.49,78.54,78.42,78.43,70600.0,47.9466,47.9772,47.9039,47.91,70600.0
2011-03-04 11:55:00,78.43,78.43,78.19,78.25,225100.0,47.91,47.91,47.7634,47.8,225100.0
2011-03-04 12:00:00,78.24,78.26,78.12,78.17,114200.0,47.7939,47.8061,47.7206,47.7512,114200.0
2011-03-04 12:05:00,78.18,78.25,78.15,78.18,97500.0,47.7573,47.8,47.7389,47.7573,97500.0
2011-03-04 12:10:00,78.21,78.21,77.98,78.0,300900.0,47.7756,47.7756,47.6351,47.6473,300900.0
2011-03-04 12:15:00,78.0,78.12,77.98,78.05,186400.0,47.6473,47.7206,47.6351,47.6779,186400.0
2011-03-04 12:20:00,78.06,78.07,77.87,77.93,261300.0,47.684,47.6901,47.5679,47.6046,261300.0
2011-03-04 12:25:00,77.92,77.96,77.85,77.91,66400.0,47.5984,47.6229,47.5557,47.5923,66400.0
2011-03-04 12:30:00,77.91,77.94,77.78,77.91,185200.0,47.5923,47.6107,47.5129,47.5923,185200.0
2011-03-04 12:35:00,77.9,77.99,77.89,77.98,125000.0,47.5862,47.6412,47.5801,47.6351,125000.0
2011-03-04 12:40:00,77.98,78.0,77.9,77.92,51500.0,47.6351,47.6473,47.5862,47.5984,51500.0
2011-03-04 12:45:00,77.92,77.98,77.9,77.98,100500.0,47.5984,47.6351,47.5862,47.6351,100500.0
2011-03-04 12:50:00,77.99,77.99,77.88,77.92,103500.0,47.6412,47.6412,47.574,47.5984,103500.0
2011-03-04 12:55:00,77.93,77.94,77.88,77.92,71200.0,47.6046,47.6107,47.574,47.5984,71200.0
2011-03-04 13:00:00,77.92,78.0,77.91,77.91,44300.0,47.5984,47.6473,47.5923,47.5923,44300.0
2011-03-04 13:05:00,77.92,77.98,77.92,77.93,130500.0,47.5984,47.6351,47.5984,47.6046,130500.0
2011-03-04 13:10:00,77.94,78.03,77.87,77.88,128400.0,47.6107,47.6656,47.5679,47.574,128400.0
2011-03-04 13:15:00,77.89,77.93,77.84,77.87,123200.0,47.5801,47.6046,47.5496,47.5679,123200.0
2011-03-04 13:20:00,77.86,77.94,77.85,77.93,36100.0,47.5618,47.6107,47.5557,47.6046,36100.0
2011-03-04 13:25:00,77.92,77.92,77.83,77.91,65300.0,47.5984,47.5984,47.5435,47.5923,65300.0
2011-03-04 13:30:00,77.91,78.04,77.91,78.04,100100.0,47.5923,47.6718,47.5923,47.6718,100100.0
2011-03-04 13:35:00,78.04,78.17,78.03,78.15,108300.0,47.6718,47.7512,47.6656,47.7389,108300.0
2011-03-04 13:40:00,78.14,78.14,78.02,78.02,158500.0,47.7328,47.7328,47.6595,47.6595,158500.0
2011-03-04 13:45:00,78.03,78.05,77.92,77.93,152800.0,47.6656,47.6779,47.5984,47.6046,152800.0
2011-03-04 13:50:00,77.94,77.98,77.83,77.83,101000.0,47.6107,47.6351,47.5435,47.5435,101000.0
2011-03-04 13:55:00,77.83,77.97,77.8,77.9,267500.0,47.5435,47.629,47.5251,47.5862,267500.0
2011-03-04 14:00:00,77.89,77.9,77.81,77.85,71300.0,47.5801,47.5862,47.5313,47.5557,71300.0
2011-03-04 14:05:00,77.84,77.88,77.81,77.81,109100.0,47.5496,47.574,47.5313,47.5313,109100.0
2011-03-04 14:10:00,77.81,77.92,77.79,77.87,65000.0,47.5313,47.5984,47.519,47.5679,65000.0
2011-03-04 14:15:00,77.88,77.91,77.79,77.91,68100.0,47.574,47.5923,47.519,47.5923,68100.0
2011-03-04 14:20:00,77.9,77.97,77.85,77.93,43900.0,47.5862,47.629,47.5557,47.6046,43900.0
2011-03-04 14:25:00,77.93,78.02,77.93,77.97,68300.0,47.6046,47.6595,47.6046,47.629,68300.0
2011-03-04 14:30:00,77.97,78.0,77.94,77.97,38500.0,47.629,47.6473,47.6107,47.629,38500.0
2011-03-04 14:35:00,77.96,77.96,77.9,77.95,35200.0,47.6229,47.6229,47.5862,47.6168,35200.0
2011-03-04 14:40:00,77.94,77.97,77.91,77.93,41200.0,47.6107,47.629,47.5923,47.6046,41200.0
2011-03-04 14:45:00,77.94,77.94,77.9,77.9,42500.0,47.6107,47.6107,47.5862,47.5862,42500.0
2011-03-04 14:50:00,77.91,77.97,77.9,77.9,23500.0,47.5923,47.629,47.5862,47.5862,23500.0
2011-03-04 14:55:00,77.9,78.04,77.9,78.04,57900.0,47.5862,47.6718,47.5862,47.6718,57900.0
2011-03-04 15:00:00,78.04,78.14,78.04,78.04,115600.0,47.6718,47.7328,47.6718,47.6718,115600.0
2011-03-04 15:05:00,78.04,78.08,77.95,77.96,118000.0,47.6718,47.6962,47.6168,47.6229,118000.0
2011-03-04 15:10:00,77.96,78.0,77.91,77.91,74000.0,47.6229,47.6473,47.5923,47.5923,74000.0
2011-03-04 15:15:00,77.92,77.93,77.85,77.88,122600.0,47.5984,47.6046,47.5557,47.574,122600.0
2011-03-04 15:20:00,77.87,77.88,77.75,77.81,321900.0,47.5679,47.574,47.4946,47.5313,321900.0
2011-03-04 15:25:00,77.8,77.84,77.72,77.79,252000.0,47.5251,47.5496,47.4763,47.519,252000.0
2011-03-04 15:30:00,77.79,77.83,77.74,77.77,221100.0,47.519,47.5435,47.4885,47.5068,221100.0
2011-03-04 15:35:00,77.77,77.87,77.72,77.86,160700.0,47.5068,47.5679,47.4763,47.5618,160700.0
2011-03-04 15:40:00,77.86,77.98,77.86,77.97,319800.0,47.5618,47.6351,47.5618,47.629,319800.0
2011-03-04 15:45:00,77.97,78.14,77.97,78.1,425200.0,47.629,47.7328,47.629,47.7084,425200.0
2011-03-04 15:50:00,78.1,78.28,78.1,78.25,543800.0,47.7084,47.8184,47.7084,47.8,543800.0
2011-03-04 15:55:00,78.25,78.33,78.25,78.3,657000.0,47.8,47.8489,47.8,47.8306,657000.0
2011-03-07 09:30:00,78.86,79.02,78.75,78.96,333100.0,48.1727,48.2704,48.1055,48.2337,333100.0
2011-03-07 09:35:00,78.98,78.98,78.66,78.9,473900.0,48.246,48.246,48.0505,48.1971,473900.0
2011-03-07 09:40:00,78.89,78.94,78.78,78.92,294900.0,48.191,48.2215,48.1238,48.2093,294900.0
2011-03-07 09:45:00,78.93,78.95,78.83,78.93,119400.0,48.2154,48.2276,48.1543,48.2154,119400.0
2011-03-07 09:50:00,78.93,78.99,78.83,78.87,157800.0,48.2154,48.2521,48.1543,48.1788,157800.0
2011-03-07 09:55:00,78.88,79.09,78.88,79.07,224700.0,48.1849,48.3132,48.1849,48.3009,224700.0
2011-03-07 10:00:00,79.06,79.22,79.05,79.13,187900.0,48.2948,48.3926,48.2887,48.3376,187900.0
2011-03-07 10:05:00,79.14,79.16,79.0,79.09,104700.0,48.3437,48.3559,48.2582,48.3132,104700.0
2011-03-07 10:10:00,79.08,79.09,78.73,78.86,155500.0,48.307,48.3132,48.0932,48.1727,155500.0
2011-03-07 10:15:00,78.86,78.92,78.83,78.85,155700.0,48.1727,48.2093,48.1543,48.1665,155700.0
2011-03-07 10:20:00,78.84,78.97,78.8,78.95,75400.0,48.1604,48.2399,48.136,48.2276,75400.0
2011-03-07 10:25:00,78.94,78.99,78.92,78.94,140800.0,48.2215,48.2521,48.2093,48.2215,140800.0
2011-03-07 10:30:00,78.94,78.99,78.86,78.92,146300.0,48.2215,48.2521,48.1727,48.2093,146300.0
2011-03-07 10:35:00,78.94,78.94,78.69,78.69,246400.0,48.2215,48.2215,48.0688,48.0688,246400.0
2011-03-07 10:40:00,78.69,78.74,78.58,78.63,344300.0,48.0688,48.0994,48.0016,48.0322,344300.0
2011-03-07 10:45:00,78.62,78.64,78.5,78.58,133000.0,48.0261,48.0383,47.9527,48.0016,133000.0
2011-03-07 10:50:00,78.58,78.63,78.46,78.46,139300.0,48.0016,48.0322,47.9283,47.9283,139300.0
2011-03-07 10:55:00,78.45,78.54,78.42,78.47,93900.0,47.9222,47.9772,47.9039,47.9344,93900.0
2011-03-07 11:00:00,78.46,78.47,78.39,78.47,169900.0,47.9283,47.9344,47.8856,47.9344,169900.0
2011-03-07 11:05:00,78.47,78.47,78.33,78.4,276700.0,47.9344,47.9344,47.8489,47.8917,276700.0
2011-03-07 11:10:00,78.4,78.4,78.28,78.29,134500.0,47.8917,47.8917,47.8184,47.8245,134500.0
2011-03-07 11:15:00,78.29,78.38,78.24,78.31,185900.0,47.8245,47.8794,47.7939,47.8367,185900.0
2011-03-07 11:20:00,78.31,78.35,78.24,78.31,322400.0,47.8367,47.8611,47.7939,47.8367,322400.0
2011-03-07 11:25:00,78.3,78.31,78.11,78.15,150800.0,47.8306,47.8367,47.7145,47.7389,150800.0
2011-03-07 11:30:00,78.14,78.16,77.96,78.0,230900.0,47.7328,47.7451,47.6229,47.6473,230900.0
2011-03-07 11:35:00,77.99,78.1,77.95,78.1,473200.0,47.6412,47.7084,47.6168,47.7084,473200.0
2011-03-07 11:40:00,78.11,78.16,77.9,77.91,195600.0,47.7145,47.7451,47.5862,47.5923,195600.0
2011-03-07 11:45:00,77.92,78.0,77.83,77.87,185200.0,47.5984,47.6473,47.5435,47.5679,185200.0
2011-03-07 11:50:00,77.86,77.9,77.68,77.75,395900.0,47.5618,47.5862,47.4518,47.4946,395900.0
2011-03-07 11:55:00,77.75,77.83,77.7,77.77,313800.0,47.4946,47.5435,47.4641,47.5068,313800.0
2011-03-07 12:00:00,77.77,77.84,77.71,77.74,321500.0,47.5068,47.5496,47.4702,47.4885,321500.0
2011-03-07 12:05:00,77.75,77.9,77.7,77.88,190800.0,47.4946,47.5862,47.4641,47.574,190800.0
2011-03-07 12:10:00,77.88,77.9,77.79,77.84,94900.0,47.574,47.5862,47.519,47.5496,94900.0
2011-03-07 12:15:00,77.84,77.88,77.77,77.79,50700.0,47.5496,47.574,47.5068,47.519,50700.0
2011-03-07 12:20:00,77.79,77.8,77.72,77.73,80400.0,47.519,47.5251,47.4763,47.4824,80400.0
2011-03-07 12:25:00,77.73,77.81,77.67,77.68,206100.0,47.4824,47.5313,47.4457,47.4518,206100.0
2011-03-07 12:30:00,77.68,77.73,77.62,77.72,187400.0,47.4518,47.4824,47.4152,47.4763,187400.0
2011-03-07 12:35:00,77.72,77.73,77.66,77.73,96400.0,47.4763,47.4824,47.4396,47.4824,96400.0
2011-03-07 12:40:00,77.73,77.74,77.66,77.67,84500.0,47.4824,47.4885,47.4396,47.4457,84500.0
2011-03-07 12:45:00,77.67,77.7,77.6,77.61,126600.0,47.4457,47.4641,47.403,47.4091,126600.0
2011-03-07 12:50:00,77.61,77.63,77.48,77.52,100000.0,47.4091,47.4213,47.3297,47.3541,100000.0
2011-03-07 12:55:00,77.52,77.61,77.46,77.49,131400.0,47.3541,47.4091,47.3174,47.3358,131400.0
2011-03-07 13:00:00,77.5,77.52,77.41,77.42,117600.0,47.3419,47.3541,47.2869,47.293,117600.0
2011-03-07 13:05:00,77.43,77.47,77.38,77.44,78500.0,47.2991,47.3236,47.2686,47.3052,78500.0
2011-03-07 13:10:00,77.44,77.47,77.36,77.42,171700.0,47.3052,47.3236,47.2564,47.293,171700.0
2011-03-07 13:15:00,77.39,77.61,77.37,77.6,472800.0,47.2747,47.4091,47.2625,47.403,472800.0
2011-03-07 13:20:00,77.6,77.66,77.58,77.6,142500.0,47.403,47.4396,47.3908,47.403,142500.0
2011-03-07 13:25:00,77.6,77.66,77.56,77.59,69700.0,47.403,47.4396,47.3785,47.3969,69700.0
2011-03-07 13:30:00,77.59,77.64,77.53,77.61,58200.0,47.3969,47.4274,47.3602,47.4091,58200.0
2011-03-07 13:35:00,77.61,77.68,77.6,77.66,73500.0,47.4091,47.4518,47.403,47.4396,73500.0
2011-03-07 13:40:00,77.67,77.77,77.65,77.66,108200.0,47.4457,47.5068,47.4335,47.4396,108200.0
2011-03-07 13:45:00,77.65,77.74,77.6,77.69,119100.0,47.4335,47.4885,47.403,47.4579,119100.0
2011-03-07 13:50:00,77.68,77.69,77.54,77.61,189800.0,47.4518,47.4579,47.3663,47.4091,189800.0
2011-03-07 13:55:00,77.61,77.72,77.61,77.66,77200.0,47.4091,47.4763,47.4091,47.4396,77200.0
2011-03-07 14:00:00,77.66,77.77,77.63,77.7,128200.0,47.4396,47.5068,47.4213,47.4641,128200.0
2011-03-07 14:05:00,77.7,77.74,77.63,77.65,66500.0,47.4641,47.4885,47.4213,47.4335,66500.0
2011-03-07 14:10:00,77.64,77.66,77.55,77.56,119400.0,47.4274,47.4396,47.3724,47.3785,119400.0
2011-03-07 14:15:00,77.56,77.81,77.56,77.81,91000.0,47.3785,47.5313,47.3785,47.5313,91000.0
2011-03-07 14:20:00,77.81,77.85,77.7,77.72,118600.0,47.5313,47.5557,47.4641,47.4763,118600.0
2011-03-07 14:25:00,77.72,77.81,77.68,77.73,91800.0,47.4763,47.5313,47.4518,47.4824,91800.0
2011-03-07 14:30:00,77.72,77.78,77.71,77.73,52300.0,47.4763,47.5129,47.4702,47.4824,52300.0
2011-03-07 14:35:00,77.72,77.76,77.68,77.69,74500.0,47.4763,47.5007,47.4518,47.4579,74500.0
2011-03-07 14:40:00,77.68,77.69,77.58,77.6,79600.0,47.4518,47.4579,47.3908,47.403,79600.0
2011-03-07 14:45:00,77.6,77.74,77.6,77.7,56900.0,47.403,47.4885,47.403,47.4641,56900.0
2011-03-07 14:50:00,77.7,77.71,77.62,77.68,61200.0,47.4641,47.4702,47.4152,47.4518,61200.0
2011-03-07 14:55:00,77.67,77.7,77.61,77.64,56400.0,47.4457,47.4641,47.4091,47.4274,56400.0
2011-03-07 15:00:00,77.64,77.67,77.54,77.61,140200.0,47.4274,47.4457,47.3663,47.4091,140200.0
2011-03-07 15:05:00,77.62,77.73,77.61,77.67,106400.0,47.4152,47.4824,47.4091,47.4457,106400.0
2011-03-07 15:10:00,77.68,77.84,77.68,77.79,180300.0,47.4518,47.5496,47.4518,47.519,180300.0
2011-03-07 15:15:00,77.78,77.84,77.74,77.78,64800.0,47.5129,47.5496,47.4885,47.5129,64800.0
2011-03-07 15:20:00,77.78,77.78,77.67,77.7,103300.0,47.5129,47.5129,47.4457,47.4641,103300.0
2011-03-07 15:25:00,77.71,77.85,77.68,77.79,171200.0,47.4702,47.5557,47.4518,47.519,171200.0
2011-03-07 15:30:00,77.79,77.96,77.72,77.94,163600.0,47.519,47.6229,47.4763,47.6107,163600.0
2011-03-07 15:35:00,77.95,78.02,77.92,77.94,170000.0,47.6168,47.6595,47.5984,47.6107,170000.0
2011-03-07 15:40:00,77.94,77.99,77.88,77.93,113200.0,47.6107,47.6412,47.574,47.6046,113200.0
2011-03-07 15:45:00,77.93,78.02,77.91,77.95,327800.0,47.6046,47.6595,47.5923,47.6168,327800.0
2011-03-07 15:50:00,77.94,77.95,77.77,77.83,363800.0,47.6107,47.6168,47.5068,47.5435,363800.0
2011-03-07 15:55:00,77.83,77.83,77.62,77.72,644900.0,47.5435,47.5435,47.4152,47.4763,644900.0
2011-03-08 09:30:00,77.75,77.81,77.29,77.3,329300.0,47.4946,47.5313,47.2136,47.2197,329300.0
2011-03-08 09:35:00,77.3,77.31,77.07,77.08,584300.0,47.2197,47.2258,47.0792,47.0853,584300.0
2011-03-08 09:40:00,77.09,77.11,76.86,76.87,604000.0,47.0914,47.1036,46.9509,46.957,604000.0
2011-03-08 09:45:00,76.87,76.87,76.5,76.52,988400.0,46.957,46.957,46.731,46.7432,988400.0
2011-03-08 09:50:00,76.52,76.66,76.4,76.41,840300.0,46.7432,46.8288,46.6699,46.676,840300.0
2011-03-08 09:55:00,76.41,76.63,76.38,76.58,701900.0,46.676,46.8104,46.6577,46.7799,701900.0
2011-03-08 10:00:00,76.58,76.8,76.58,76.71,497700.0,46.7799,46.9143,46.7799,46.8593,497700.0
2011-03-08 10:05:00,76.71,76.78,76.6,76.69,153300.0,46.8593,46.9021,46.7921,46.8471,153300.0
2011-03-08 10:10:00,76.68,76.89,76.65,76.87,210000.0,46.841,46.9693,46.8227,46.957,210000.0
2011-03-08 10:15:00,76.88,77.13,76.87,77.0,729000.0,46.9631,47.1159,46.957,47.0365,729000.0
2011-03-08 10:20:00,77.0,77.02,76.79,76.83,369500.0,47.0365,47.0487,46.9082,46.9326,369500.0
2011-03-08 10:25:00,76.83,77.03,76.79,77.03,165300.0,46.9326,47.0548,46.9082,47.0548,165300.0
2011-03-08 10:30:00,77.03,77.06,76.95,77.03,236600.0,47.0548,47.0731,47.0059,47.0548,236600.0
2011-03-08 10:35:00,77.04,77.09,76.95,76.97,150000.0,47.0609,47.0914,47.0059,47.0181,150000.0
2011-03-08 10:40:00,76.98,77.04,76.83,76.85,181900.0,47.0242,47.0609,46.9326,46.9448,181900.0
2011-03-08 10:45:00,76.84,76.94,76.78,76.92,216300.0,46.9387,46.9998,46.9021,46.9876,216300.0
2011-03-08 10:50:00,76.92,77.12,76.88,77.09,106600.0,46.9876,47.1098,46.9631,47.0914,106600.0
2011-03-08 10:55:00,77.09,77.16,77.07,77.11,48200.0,47.0914,47.1342,47.0792,47.1036,48200.0
2011-03-08 11:00:00,77.11,77.11,77.0,77.03,53200.0,47.1036,47.1036,47.0365,47.0548,53200.0
2011-03-08 11:05:00,77.02,77.09,77.0,77.01,69900.0,47.0487,47.0914,47.0365,47.0426,69900.0
2011-03-08 11:10:00,77.0,77.05,76.95,77.04,114600.0,47.0365,47.067,47.0059,47.0609,114600.0
2011-03-08 11:15:00,77.04,77.09,76.99,77.07,223300.0,47.0609,47.0914,47.0303,47.0792,223300.0
2011-03-08 11:20:00,77.07,77.25,77.05,77.24,407100.0,47.0792,47.1892,47.067,47.1831,407100.0
2011-03-08 11:25:00,77.23,77.35,77.2,77.33,258800.0,47.177,47.2503,47.1586,47.238,258800.0
2011-03-08 11:30:00,77.34,77.38,77.29,77.32,218800.0,47.2441,47.2686,47.2136,47.2319,218800.0
2011-03-08 11:35:00,77.31,77.33,77.23,77.23,36300.0,47.2258,47.238,47.177,47.177,36300.0
2011-03-08 11:40:00,77.24,77.33,77.23,77.29,83300.0,47.1831,47.238,47.177,47.2136,83300.0
2011-03-08 11:45:00,77.3,77.37,77.29,77.34,85300.0,47.2197,47.2625,47.2136,47.2441,85300.0
2011-03-08 11:50:00,77.34,77.38,77.32,77.38,108900.0,47.2441,47.2686,47.2319,47.2686,108900.0
2011-03-08 11:55:00,77.38,77.45,77.36,77.44,271000.0,47.2686,47.3113,47.2564,47.3052,271000.0
2011-03-08 12:00:00,77.44,77.51,77.42,77.48,129900.0,47.3052,47.348,47.293,47.3297,129900.0
2011-03-08 12:05:00,77.47,77.47,77.36,77.41,144800.0,47.3236,47.3236,47.2564,47.2869,144800.0
2011-03-08 12:10:00,77.41,77.41,77.29,77.3,163100.0,47.2869,47.2869,47.2136,47.2197,163100.0
2011-03-08 12:15:00,77.3,77.31,77.23,77.24,212400.0,47.2197,47.2258,47.177,47.1831,212400.0
2011-03-08 12:20:00,77.24,77.28,77.22,77.23,233500.0,47.1831,47.2075,47.1708,47.177,233500.0
2011-03-08 12:25:00,77.22,77.26,77.18,77.18,409300.0,47.1708,47.1953,47.1464,47.1464,409300.0
2011-03-08 12:30:00,77.18,77.22,77.14,77.17,211300.0,47.1464,47.1708,47.122,47.1403,211300.0
2011-03-08 12:35:00,77.17,77.21,77.12,77.12,55200.0,47.1403,47.1647,47.1098,47.1098,55200.0
2011-03-08 12:40:00,77.12,77.16,77.03,77.05,46800.0,47.1098,47.1342,47.0548,47.067,46800.0
2011-03-08 12:45:00,77.05,77.09,77.03,77.08,93700.0,47.067,47.0914,47.0548,47.0853,93700.0
2011-03-08 12:50:00,77.07,77.14,77.05,77.14,63600.0,47.0792,47.122,47.067,47.122,63600.0
2011-03-08 12:55:00,77.14,77.18,77.14,77.15,70400.0,47.122,47.1464,47.122,47.1281,70400.0
2011-03-08 13:00:00,77.15,77.25,77.14,77.23,100400.0,47.1281,47.1892,47.122,47.177,100400.0
2011-03-08 13:05:00,77.23,77.25,77.22,77.22,106300.0,47.177,47.1892,47.1708,47.1708,106300.0
2011-03-08 13:10:00,77.22,77.22,77.19,77.2,99000.0,47.1708,47.1708,47.1525,47.1586,99000.0
2011-03-08 13:15:00,77.2,77.24,77.16,77.19,99800.0,47.1586,47.1831,47.1342,47.1525,99800.0
2011-03-08 13:20:00,77.19,77.23,77.16,77.2,81200.0,47.1525,47.177,47.1342,47.1586,81200.0
2011-03-08 13:25:00,77.2,77.23,77.19,77.2,30300.0,47.1586,47.177,47.1525,47.1586,30300.0
2011-03-08 13:30:00,77.2,77.28,77.17,77.28,50400.0,47.1586,47.2075,47.1403,47.2075,50400.0
2011-03-08 13:35:00,77.28,77.31,77.26,77.29,87200.0,47.2075,47.2258,47.1953,47.2136,87200.0
2011-03-08 13:40:00,77.29,77.32,77.28,77.31,34700.0,47.2136,47.2319,47.2075,47.2258,34700.0
2011-03-08 13:45:00,77.32,77.32,77.23,77.29,34200.0,47.2319,47.2319,47.177,47.2136,34200.0
2011-03-08 13:50:00,77.29,77.31,77.26,77.29,51400.0,47.2136,47.2258,47.1953,47.2136,51400.0
2011-03-08 13:55:00,77.28,77.3,77.21,77.22,63500.0,47.2075,47.2197,47.1647,47.1708,63500.0
2011-03-08 14:00:00,77.22,77.27,77.17,77.21,68800.0,47.1708,47.2014,47.1403,47.1647,68800.0
2011-03-08 14:05:00,77.21,77.22,77.12,77.12,137600.0,47.1647,47.1708,47.1098,47.1098,137600.0
2011-03-08 14:10:00,77.13,77.13,77.04,77.07,105600.0,47.1159,47.1159,47.0609,47.0792,105600.0
2011-03-08 14:15:00,77.07,77.15,77.02,77.15,82200.0,47.0792,47.1281,47.0487,47.1281,82200.0
2011-03-08 14:20:00,77.15,77.19,77.1,77.14,62200.0,47.1281,47.1525,47.0975,47.122,62200.0
2011-03-08 14:25:00,77.14,77.17,77.1,77.12,24300.0,47.122,47.1403,47.0975,47.1098,24300.0
2011-03-08 14:30:00,77.11,77.12,77.0,77.03,81700.0,47.1036,47.1098,47.0365,47.0548,81700.0
2011-03-08 14:35:00,77.04,77.16,77.02,77.15,102800.0,47.0609,47.1342,47.0487,47.1281,102800.0
2011-03-08 14:40:00,77.16,77.27,77.16,77.26,84300.0,47.1342,47.2014,47.1342,47.1953,84300.0
2011-03-08 14:45:00,77.27,77.28,77.21,77.23,137500.0,47.2014,47.2075,47.1647,47.177,137500.0
2011-03-08 14:50:00,77.23,77.27,77.2,77.27,115600.0,47.177,47.2014,47.1586,47.2014,115600.0
2011-03-08 14:55:00,77.27,77.28,77.21,77.27,44600.0,47.2014,47.2075,47.1647,47.2014,44600.0
2011-03-08 15:00:00,77.27,77.27,77.14,77.16,118600.0,47.2014,47.2014,47.122,47.1342,118600.0
2011-03-08 15:05:00,77.16,77.17,77.11,77.17,54900.0,47.1342,47.1403,47.1036,47.1403,54900.0
2011-03-08 15:10:00,77.17,77.24,77.14,77.24,128800.0,47.1403,47.1831,47.122,47.1831,128800.0
2011-03-08 15:15:00,77.24,77.33,77.24,77.3,107300.0,47.1831,47.238,47.1831,47.2197,107300.0
2011-03-08 15:20:00,77.3,77.36,77.29,77.34,52200.0,47.2197,47.2564,47.2136,47.2441,52200.0
2011-03-08 15:25:00,77.33,77.33,77.2,77.23,140700.0,47.238,47.238,47.1586,47.177,140700.0
2011-03-08 15:30:00,77.24,77.25,77.17,77.22,81200.0,47.1831,47.1892,47.1403,47.1708,81200.0
2011-03-08 15:35:00,77.23,77.33,77.23,77.32,101400.0,47.177,47.238,47.177,47.2319,101400.0
2011-03-08 15:40:00,77.33,77.38,77.31,77.37,139400.0,47.238,47.2686,47.2258,47.2625,139400.0
2011-03-08 15:45:00,77.37,77.37,77.23,77.28,219000.0,47.2625,47.2625,47.177,47.2075,219000.0
2011-03-08 15:50:00,77.28,77.28,77.12,77.15,391000.0,47.2075,47.2075,47.1098,47.1281,391000.0
2011-03-08 15:55:00,77.14,77.19,77.12,77.14,755500.0,47.122,47.1525,47.1098,47.122,755500.0
2011-03-09 09:30:00,76.91,77.24,76.82,77.22,824200.0,46.9815,47.1831,46.9265,47.1708,824200.0
2011-03-09 09:35:00,77.23,77.35,77.01,77.1,283500.0,47.177,47.2503,47.0426,47.0975,283500.0
2011-03-09 09:40:00,77.09,77.1,76.83,76.83,232400.0,47.0914,47.0975,46.9326,46.9326,232400.0
2011-03-09 09:45:00,76.83,77.08,76.72,77.01,299300.0,46.9326,47.0853,46.8654,47.0426,299300.0
2011-03-09 09:50:00,77.0,77.1,76.94,76.95,171200.0,47.0365,47.0975,46.9998,47.0059,171200.0
2011-03-09 09:55:00,76.95,77.06,76.9,77.05,135400.0,47.0059,47.0731,46.9754,47.067,135400.0
2011-03-09 10:00:00,77.04,77.08,76.82,76.92,189800.0,47.0609,47.0853,46.9265,46.9876,189800.0
2011-03-09 10:05:00,76.91,77.04,76.88,76.96,166700.0,46.9815,47.0609,46.9631,47.012,166700.0
2011-03-09 10:10:00,76.97,76.97,76.72,76.72,132400.0,47.0181,47.0181,46.8654,46.8654,132400.0
2011-03-09 10:15:00,76.72,76.97,76.72,76.93,159200.0,46.8654,47.0181,46.8654,46.9937,159200.0
2011-03-09 10:20:00,76.94,77.19,76.94,77.19,302400.0,46.9998,47.1525,46.9998,47.1525,302400.0
2011-03-09 10:25:00,77.19,77.25,77.15,77.16,121800.0,47.1525,47.1892,47.1281,47.1342,121800.0
2011-03-09 10:30:00,77.16,77.31,77.16,77.29,327900.0,47.1342,47.2258,47.1342,47.2136,327900.0
2011-03-09 10:35:00,77.29,77.41,77.26,77.28,287400.0,47.2136,47.2869,47.1953,47.2075,287400.0
2011-03-09 10:40:00,77.27,77.28,77.13,77.22,145500.0,47.2014,47.2075,47.1159,47.1708,145500.0
2011-03-09 10:45:00,77.22,77.22,77.03,77.06,112300.0,47.1708,47.1708,47.0548,47.0731,112300.0
2011-03-09 10:50:00,77.06,77.06,76.78,76.81,185200.0,47.0731,47.0731,46.9021,46.9204,185200.0
2011-03-09 10:55:00,76.8,76.83,76.56,76.57,495600.0,46.9143,46.9326,46.7677,46.7738,495600.0
2011-03-09 11:00:00,76.56,76.64,76.43,76.56,182600.0,46.7677,46.8165,46.6883,46.7677,182600.0
2011-03-09 11:05:00,76.56,76.61,76.52,76.53,54800.0,46.7677,46.7982,46.7432,46.7493,54800.0
2011-03-09 11:10:00,76.54,76.61,76.51,76.56,136200.0,46.7555,46.7982,46.7371,46.7677,136200.0
2011-03-09 11:15:00,76.57,76.63,76.55,76.61,82000.0,46.7738,46.8104,46.7616,46.7982,82000.0
2011-03-09 11:20:00,76.6,76.66,76.5,76.57,107600.0,46.7921,46.8288,46.731,46.7738,107600.0
2011-03-09 11:25:00,76.56,76.67,76.55,76.59,151000.0,46.7677,46.8349,46.7616,46.786,151000.0
2011-03-09 11:30:00,76.6,76.62,76.37,76.41,279800.0,46.7921,46.8043,46.6516,46.676,279800.0
2011-03-09 11:35:00,76.4,76.54,76.38,76.52,198400.0,46.6699,46.7555,46.6577,46.7432,198400.0
2011-03-09 11:40:00,76.52,76.58,76.47,76.53,72900.0,46.7432,46.7799,46.7127,46.7493,72900.0
2011-03-09 11:45:00,76.53,76.63,76.52,76.56,82600.0,46.7493,46.8104,46.7432,46.7677,82600.0
2011-03-09 11:50:00,76.56,76.63,76.54,76.59,84000.0,46.7677,46.8104,46.7555,46.786,84000.0
2011-03-09 11:55:00,76.59,76.8,76.59,76.74,163200.0,46.786,46.9143,46.786,46.8776,163200.0
2011-03-09 12:00:00,76.73,77.02,76.72,76.85,222500.0,46.8715,47.0487,46.8654,46.9448,222500.0
2011-03-09 12:05:00,76.85,76.88,76.82,76.84,34900.0,46.9448,46.9631,46.9265,46.9387,34900.0
2011-03-09 12:10:00,76.84,76.9,76.83,76.88,50800.0,46.9387,46.9754,46.9326,46.9631,50800.0
2011-03-09 12:15:00,76.88,76.92,76.85,76.89,28100.0,46.9631,46.9876,46.9448,46.9693,28100.0
2011-03-09 12:20:00,76.88,76.95,76.88,76.88,66200.0,46.9631,47.0059,46.9631,46.9631,66200.0
2011-03-09 12:25:00,76.88,76.88,76.72,76.81,162600.0,46.9631,46.9631,46.8654,46.9204,162600.0
2011-03-09 12:30:00,76.81,76.82,76.75,76.75,48500.0,46.9204,46.9265,46.8837,46.8837,48500.0
2011-03-09 12:35:00,76.75,76.86,76.75,76.85,40000.0,46.8837,46.9509,46.8837,46.9448,40000.0
2011-03-09 12:40:00,76.85,76.85,76.73,76.73,64200.0,46.9448,46.9448,46.8715,46.8715,64200.0
2011-03-09 12:45:00,76.73,76.93,76.73,76.9,94100.0,46.8715,46.9937,46.8715,46.9754,94100.0
2011-03-09 12:50:00,76.89,76.98,76.76,76.83,146000.0,46.9693,47.0242,46.8898,46.9326,146000.0
2011-03-09 12:55:00,76.83,76.83,76.68,76.7,258400.0,46.9326,46.9326,46.841,46.8532,258400.0
2011-03-09 13:00:00,76.7,76.79,76.65,76.65,139400.0,46.8532,46.9082,46.8227,46.8227,139400.0
2011-03-09 13:05:00,76.65,76.68,76.59,76.66,88000.0,46.8227,46.841,46.786,46.8288,88000.0
2011-03-09 13:10:00,76.66,76.7,76.62,76.69,51600.0,46.8288,46.8532,46.8043,46.8471,51600.0
2011-03-09 13:15:00,76.7,76.76,76.68,76.74,64800.0,46.8532,46.8898,46.841,46.8776,64800.0
2011-03-09 13:20:00,76.75,76.78,76.72,76.75,193400.0,46.8837,46.9021,46.8654,46.8837,193400.0
2011-03-09 13:25:00,76.76,76.86,76.76,76.81,237800.0,46.8898,46.9509,46.8898,46.9204,237800.0
2011-03-09 13:30:00,76.82,76.88,76.82,76.85,29200.0,46.9265,46.9631,46.9265,46.9448,29200.0
2011-03-09 13:35:00,76.86,76.87,76.76,76.82,180900.0,46.9509,46.957,46.8898,46.9265,180900.0
2011-03-09 13:40:00,76.82,76.83,76.76,76.78,57900.0,46.9265,46.9326,46.8898,46.9021,57900.0
2011-03-09 13:45:00,76.78,76.85,76.76,76.83,49500.0,46.9021,46.9448,46.8898,46.9326,49500.0
2011-03-09 13:50:00,76.81,76.81,76.71,76.74,34700.0,46.9204,46.9204,46.8593,46.8776,34700.0
2011-03-09 13:55:00,76.75,76.84,76.74,76.79,66600.0,46.8837,46.9387,46.8776,46.9082,66600.0
2011-03-09 14:00:00,76.8,76.92,76.79,76.86,226700.0,46.9143,46.9876,46.9082,46.9509,226700.0
2011-03-09 14:05:00,76.85,76.85,76.78,76.82,63700.0,46.9448,46.9448,46.9021,46.9265,63700.0
2011-03-09 14:10:00,76.83,76.85,76.77,76.85,81100.0,46.9326,46.9448,46.896,46.9448,81100.0
2011-03-09 14:15:00,76.85,76.9,76.78,76.85,71000.0,46.9448,46.9754,46.9021,46.9448,71000.0
2011-03-09 14:20:00,76.84,76.84,76.72,76.78,110500.0,46.9387,46.9387,46.8654,46.9021,110500.0
2011-03-09 14:25:00,76.78,76.78,76.67,76.68,50700.0,46.9021,46.9021,46.8349,46.841,50700.0
2011-03-09 14:30:00,76.67,76.68,76.58,76.58,62500.0,46.8349,46.841,46.7799,46.7799,62500.0
2011-03-09 14:35:00,76.58,76.58,76.46,76.46,115400.0,46.7799,46.7799,46.7066,46.7066,115400.0
2011-03-09 14:40:00,76.47,76.55,76.44,76.54,113900.0,46.7127,46.7616,46.6944,46.7555,113900.0
2011-03-09 14:45:00,76.54,76.57,76.49,76.54,66700.0,46.7555,46.7738,46.7249,46.7555,66700.0
2011-03-09 14:50:00,76.56,76.73,76.56,76.67,83000.0,46.7677,46.8715,46.7677,46.8349,83000.0
2011-03-09 14:55:00,76.68,76.71,76.61,76.61,39800.0,46.841,46.8593,46.7982,46.7982,39800.0
2011-03-09 15:00:00,76.61,76.7,76.56,76.69,72500.0,46.7982,46.8532,46.7677,46.8471,72500.0
2011-03-09 15:05:00,76.69,76.7,76.61,76.7,46900.0,46.8471,46.8532,46.7982,46.8532,46900.0
2011-03-09 15:10:00,76.71,76.75,76.58,76.6,210400.0,46.8593,46.8837,46.7799,46.7921,210400.0
2011-03-09 15:15:00,76.6,76.64,76.55,76.57,61600.0,46.7921,46.8165,46.7616,46.7738,61600.0
2011-03-09 15:20:00,76.56,76.61,76.54,76.57,79600.0,46.7677,46.7982,46.7555,46.7738,79600.0
2011-03-09 15:25:00,76.57,76.58,76.48,76.51,138200.0,46.7738,46.7799,46.7188,46.7371,138200.0
2011-03-09 15:30:00,76.51,76.6,76.48,76.48,98200.0,46.7371,46.7921,46.7188,46.7188,98200.0
2011-03-09 15:35:00,76.49,76.5,76.4,76.48,240900.0,46.7249,46.731,46.6699,46.7188,240900.0
2011-03-09 15:40:00,76.48,76.57,76.44,76.46,324700.0,46.7188,46.7738,46.6944,46.7066,324700.0
2011-03-09 15:45:00,76.46,76.56,76.42,76.55,259000.0,46.7066,46.7677,46.6822,46.7616,259000.0
2011-03-09 15:50:00,76.55,76.63,76.52,76.61,288300.0,46.7616,46.8104,46.7432,46.7982,288300.0
2011-03-09 15:55:00,76.62,76.67,76.6,76.62,690200.0,46.8043,46.8349,46.7921,46.8043,690200.0
2011-03-10 09:30:00,75.6,75.61,74.48,74.59,1542200.0,46.1812,46.1874,45.4971,45.5643,1542200.0
2011-03-10 09:35:00,74.59,74.59,74.22,74.54,1056500.0,45.5643,45.5643,45.3383,45.5337,1056500.0
2011-03-10 09:40:00,74.54,74.59,74.23,74.58,674100.0,45.5337,45.5643,45.3444,45.5582,674100.0
2011-03-10 09:45:00,74.59,74.83,74.58,74.72,737700.0,45.5643,45.7109,45.5582,45.6437,737700.0
2011-03-10 09:50:00,74.72,74.75,74.37,74.45,519200.0,45.6437,45.662,45.4299,45.4788,519200.0
2011-03-10 09:55:00,74.45,74.51,74.37,74.45,333700.0,45.4788,45.5154,45.4299,45.4788,333700.0
2011-03-10 10:00:00,74.45,74.51,74.26,74.36,417700.0,45.4788,45.5154,45.3627,45.4238,417700.0
2011-03-10 10:05:00,74.36,74.37,74.09,74.15,767100.0,45.4238,45.4299,45.2588,45.2955,767100.0
2011-03-10 10:10:00,74.15,74.24,74.1,74.16,686200.0,45.2955,45.3505,45.265,45.3016,686200.0
2011-03-10 10:15:00,74.15,74.17,74.04,74.1,2064200.0,45.2955,45.3077,45.2283,45.265,2064200.0
2011-03-10 10:20:00,74.1,74.18,73.91,74.02,1126200.0,45.265,45.3138,45.1489,45.2161,1126200.0
2011-03-10 10:25:00,74.02,74.15,73.8,73.85,665800.0,45.2161,45.2955,45.0817,45.1122,665800.0
2011-03-10 10:30:00,73.84,73.94,73.79,73.86,363000.0,45.1061,45.1672,45.0756,45.1183,363000.0
2011-03-10 10:35:00,73.84,73.84,73.67,73.73,284800.0,45.1061,45.1061,45.0023,45.0389,284800.0
2011-03-10 10:40:00,73.74,73.98,73.68,73.93,364200.0,45.045,45.1916,45.0084,45.1611,364200.0
2011-03-10 10:45:00,73.92,74.02,73.91,73.96,387400.0,45.155,45.2161,45.1489,45.1794,387400.0
2011-03-10 10:50:00,73.95,74.17,73.87,74.17,397000.0,45.1733,45.3077,45.1245,45.3077,397000.0
2011-03-10 10:55:00,74.18,74.34,74.1,74.24,519200.0,45.3138,45.4116,45.265,45.3505,519200.0
2011-03-10 11:00:00,74.25,74.31,74.2,74.22,213700.0,45.3566,45.3932,45.326,45.3383,213700.0
2011-03-10 11:05:00,74.22,74.33,74.21,74.31,178600.0,45.3383,45.4054,45.3321,45.3932,178600.0
2011-03-10 11:10:00,74.3,74.3,74.13,74.24,243500.0,45.3871,45.3871,45.2833,45.3505,243500.0
2011-03-10 11:15:00,74.24,74.33,74.17,74.29,146000.0,45.3505,45.4054,45.3077,45.381,146000.0
2011-03-10 11:20:00,74.3,74.3,74.17,74.24,728300.0,45.3871,45.3871,45.3077,45.3505,728300.0
2011-03-10 11:25:00,74.23,74.34,74.23,74.24,122000.0,45.3444,45.4116,45.3444,45.3505,122000.0
2011-03-10 11:30:00,74.23,74.38,74.18,74.37,256200.0,45.3444,45.436,45.3138,45.4299,256200.0
2011-03-10 11:35:00,74.37,74.49,74.34,74.44,350800.0,45.4299,45.5032,45.4116,45.4726,350800.0
2011-03-10 11:40:00,74.43,74.49,74.37,74.47,137200.0,45.4665,45.5032,45.4299,45.491,137200.0
2011-03-10 11:45:00,74.47,74.5,74.4,74.42,141900.0,45.491,45.5093,45.4482,45.4604,141900.0
2011-03-10 11:50:00,74.41,74.55,74.41,74.55,201300.0,45.4543,45.5398,45.4543,45.5398,201300.0
2011-03-10 11:55:00,74.55,74.71,74.55,74.64,175500.0,45.5398,45.6376,45.5398,45.5948,175500.0
2011-03-10 12:00:00,74.64,74.66,74.52,74.54,98400.0,45.5948,45.607,45.5215,45.5337,98400.0
2011-03-10 12:05:00,74.54,74.58,74.48,74.48,94500.0,45.5337,45.5582,45.4971,45.4971,94500.0
2011-03-10 12:10:00,74.48,74.58,74.47,74.54,101800.0,45.4971,45.5582,45.491,45.5337,101800.0
2011-03-10 12:15:00,74.54,74.56,74.43,74.43,144300.0,45.5337,45.5459,45.4665,45.4665,144300.0
2011-03-10 12:20:00,74.43,74.52,74.4,74.5,304800.0,45.4665,45.5215,45.4482,45.5093,304800.0
2011-03-10 12:25:00,74.51,74.51,74.28,74.36,167100.0,45.5154,45.5154,45.3749,45.4238,167100.0
2011-03-10 12:30:00,74.37,74.39,74.29,74.31,90800.0,45.4299,45.4421,45.381,45.3932,90800.0
2011-03-10 12:35:00,74.3,74.38,74.3,74.38,131600.0,45.3871,45.436,45.3871,45.436,131600.0
2011-03-10 12:40:00,74.38,74.43,74.33,74.42,107600.0,45.436,45.4665,45.4054,45.4604,107600.0
2011-03-10 12:45:00,74.43,74.45,74.3,74.32,229600.0,45.4665,45.4788,45.3871,45.3993,229600.0
2011-03-10 12:50:00,74.3,74.47,74.29,74.45,247600.0,45.3871,45.491,45.381,45.4788,247600.0
2011-03-10 12:55:00,74.46,74.48,74.37,74.48,257100.0,45.4849,45.4971,45.4299,45.4971,257100.0
2011-03-10 13:00:00,74.47,74.56,74.42,74.45,329700.0,45.491,45.5459,45.4604,45.4788,329700.0
2011-03-10 13:05:00,74.45,74.5,74.41,74.45,162000.0,45.4788,45.5093,45.4543,45.4788,162000.0
2011-03-10 13:10:00,74.46,74.48,74.38,74.47,468800.0,45.4849,45.4971,45.436,45.491,468800.0
2011-03-10 13:15:00,74.49,74.49,74.24,74.24,258400.0,45.5032,45.5032,45.3505,45.3505,258400.0
2011-03-10 13:20:00,74.24,74.25,74.17,74.19,251000.0,45.3505,45.3566,45.3077,45.3199,251000.0
2011-03-10 13:25:00,74.19,74.22,74.08,74.11,218700.0,45.3199,45.3383,45.2527,45.2711,218700.0
2011-03-10 13:30:00,74.1,74.15,73.98,74.05,411900.0,45.265,45.2955,45.1916,45.2344,411900.0
2011-03-10 13:35:00,74.05,74.17,73.92,73.92,704800.0,45.2344,45.3077,45.155,45.155,704800.0
2011-03-10 13:40:00,73.92,74.27,73.92,74.11,815900.0,45.155,45.3688,45.155,45.2711,815900.0
2011-03-10 13:45:00,74.11,74.24,74.11,74.23,200300.0,45.2711,45.3505,45.2711,45.3444,200300.0
2011-03-10 13:50:00,74.23,74.31,74.17,74.17,289200.0,45.3444,45.3932,45.3077,45.3077,289200.0
2011-03-10 13:55:00,74.17,74.23,74.11,74.22,118200.0,45.3077,45.3444,45.2711,45.3383,118200.0
2011-03-10 14:00:00,74.21,74.43,74.21,74.35,201700.0,45.3321,45.4665,45.3321,45.4177,201700.0
2011-03-10 14:05:00,74.36,74.55,74.36,74.53,330300.0,45.4238,45.5398,45.4238,45.5276,330300.0
2011-03-10 14:10:00,74.53,74.54,74.34,74.36,124600.0,45.5276,45.5337,45.4116,45.4238,124600.0
2011-03-10 14:15:00,74.35,74.4,74.3,74.37,42300.0,45.4177,45.4482,45.3871,45.4299,42300.0
2011-03-10 14:20:00,74.38,74.41,74.32,74.35,57900.0,45.436,45.4543,45.3993,45.4177,57900.0
2011-03-10 14:25:00,74.36,74.36,74.2,74.2,121300.0,45.4238,45.4238,45.326,45.326,121300.0
2011-03-10 14:30:00,74.2,74.3,74.2,74.29,97800.0,45.326,45.3871,45.326,45.381,97800.0
2011-03-10 14:35:00,74.3,74.49,74.29,74.48,179300.0,45.3871,45.5032,45.381,45.4971,179300.0
2011-03-10 14:40:00,74.48,74.55,74.43,74.44,213800.0,45.4971,45.5398,45.4665,45.4726,213800.0
2011-03-10 14:45:00,74.44,74.48,74.41,74.42,44900.0,45.4726,45.4971,45.4543,45.4604,44900.0
2011-03-10 14:50:00,74.41,74.43,74.32,74.34,40600.0,45.4543,45.4665,45.3993,45.4116,40600.0
2011-03-10 14:55:00,74.33,74.4,74.32,74.33,30700.0,45.4054,45.4482,45.3993,45.4054,30700.0
2011-03-10 15:00:00,74.34,74.37,74.05,74.06,257900.0,45.4116,45.4299,45.2344,45.2405,257900.0
2011-03-10 15:05:00,74.06,74.13,74.02,74.02,93000.0,45.2405,45.2833,45.2161,45.2161,93000.0
2011-03-10 15:10:00,74.02,74.03,73.95,73.96,136200.0,45.2161,45.2222,45.1733,45.1794,136200.0
2011-03-10 15:15:00,73.95,73.97,73.73,73.76,292500.0,45.1733,45.1855,45.0389,45.0573,292500.0
2011-03-10 15:20:00,73.76,73.84,73.76,73.84,97000.0,45.0573,45.1061,45.0573,45.1061,97000.0
2011-03-10 15:25:00,73.84,73.88,73.72,73.81,399300.0,45.1061,45.1306,45.0328,45.0878,399300.0
2011-03-10 15:30:00,73.81,73.82,73.65,73.67,1568400.0,45.0878,45.0939,44.9901,45.0023,1568400.0
2011-03-10 15:35:00,73.67,73.89,73.61,73.89,530800.0,45.0023,45.1367,44.9656,45.1367,530800.0
2011-03-10 15:40:00,73.88,74.06,73.86,74.06,339400.0,45.1306,45.2405,45.1183,45.2405,339400.0
2011-03-10 15:45:00,74.05,74.06,73.94,73.97,316500.0,45.2344,45.2405,45.1672,45.1855,316500.0
2011-03-10 15:50:00,73.96,74.0,73.82,73.82,757700.0,45.1794,45.2039,45.0939,45.0939,757700.0
2011-03-10 15:55:00,73.82,73.86,73.77,73.83,1214200.0,45.0939,45.1183,45.0634,45.1,1214200.0
2011-03-11 09:30:00,73.3,73.33,73.03,73.21,833700.0,44.7763,44.7946,44.6113,44.7213,833700.0
2011-03-11 09:35:00,73.21,74.01,73.2,74.0,482000.0,44.7213,45.21,44.7152,45.2039,482000.0
2011-03-11 09:40:00,74.01,74.32,74.0,74.26,766900.0,45.21,45.3993,45.2039,45.3627,766900.0
2011-03-11 09:45:00,74.27,74.54,74.26,74.35,1355700.0,45.3688,45.5337,45.3627,45.4177,1355700.0
2011-03-11 09:50:00,74.34,74.42,74.22,74.34,1343500.0,45.4116,45.4604,45.3383,45.4116,1343500.0
2011-03-11 09:55:00,74.34,74.49,74.29,74.41,1159900.0,45.4116,45.5032,45.381,45.4543,1159900.0
2011-03-11 10:00:00,74.42,74.56,74.35,74.38,280300.0,45.4604,45.5459,45.4177,45.436,280300.0
2011-03-11 10:05:00,74.39,74.39,74.25,74.3,367800.0,45.4421,45.4421,45.3566,45.3871,367800.0
2011-03-11 10:10:00,74.31,74.42,74.2,74.3,222800.0,45.3932,45.4604,45.326,45.3871,222800.0
2011-03-11 10:15:00,74.3,74.59,74.3,74.58,319600.0,45.3871,45.5643,45.3871,45.5582,319600.0
2011-03-11 10:20:00,74.58,74.72,74.53,74.62,352800.0,45.5582,45.6437,45.5276,45.5826,352800.0
2011-03-11 10:25:00,74.62,74.8,74.59,74.68,553900.0,45.5826,45.6926,45.5643,45.6193,553900.0
2011-03-11 10:30:00,74.67,74.76,74.54,74.55,307100.0,45.6131,45.6681,45.5337,45.5398,307100.0
2011-03-11 10:35:00,74.55,74.73,74.5,74.73,308600.0,45.5398,45.6498,45.5093,45.6498,308600.0
2011-03-11 10:40:00,74.72,74.86,74.71,74.83,288100.0,45.6437,45.7292,45.6376,45.7109,288100.0
2011-03-11 10:45:00,74.83,74.84,74.66,74.82,178900.0,45.7109,45.717,45.607,45.7048,178900.0
2011-03-11 10:50:00,74.8,74.83,74.57,74.58,124400.0,45.6926,45.7109,45.5521,45.5582,124400.0
2011-03-11 10:55:00,74.58,74.72,74.53,74.71,79300.0,45.5582,45.6437,45.5276,45.6376,79300.0
2011-03-11 11:00:00,74.7,74.78,74.67,74.69,301300.0,45.6315,45.6803,45.6131,45.6254,301300.0
2011-03-11 11:05:00,74.69,74.82,74.69,74.73,2313000.0,45.6254,45.7048,45.6254,45.6498,2313000.0
2011-03-11 11:10:00,74.73,74.74,74.64,74.65,140800.0,45.6498,45.6559,45.5948,45.6009,140800.0
2011-03-11 11:15:00,74.65,74.7,74.62,74.67,151400.0,45.6009,45.6315,45.5826,45.6131,151400.0
2011-03-11 11:20:00,74.68,74.9,74.68,74.89,264200.0,45.6193,45.7536,45.6193,45.7475,264200.0
2011-03-11 11:25:00,74.88,74.88,74.77,74.79,344400.0,45.7414,45.7414,45.6742,45.6864,344400.0
2011-03-11 11:30:00,74.79,74.87,74.77,74.84,109300.0,45.6864,45.7353,45.6742,45.717,109300.0
2011-03-11 11:35:00,74.85,74.99,74.83,74.97,216900.0,45.7231,45.8086,45.7109,45.7964,216900.0
2011-03-11 11:40:00,74.97,75.24,74.96,75.24,314700.0,45.7964,45.9613,45.7903,45.9613,314700.0
2011-03-11 11:45:00,75.23,75.27,75.15,75.16,221900.0,45.9552,45.9797,45.9064,45.9125,221900.0
2011-03-11 11:50:00,75.16,75.19,75.08,75.17,204400.0,45.9125,45.9308,45.8636,45.9186,204400.0
2011-03-11 11:55:00,75.18,75.23,75.11,75.16,155300.0,45.9247,45.9552,45.8819,45.9125,155300.0
2011-03-11 12:00:00,75.16,75.27,75.15,75.19,157200.0,45.9125,45.9797,45.9064,45.9308,157200.0
2011-03-11 12:05:00,75.2,75.23,75.15,75.21,57600.0,45.9369,45.9552,45.9064,45.943,57600.0
2011-03-11 12:10:00,75.2,75.21,75.05,75.08,182900.0,45.9369,45.943,45.8453,45.8636,182900.0
2011-03-11 12:15:00,75.09,75.18,75.05,75.18,135700.0,45.8697,45.9247,45.8453,45.9247,135700.0
2011-03-11 12:20:00,75.18,75.33,75.17,75.29,169700.0,45.9247,46.0163,45.9186,45.9919,169700.0
2011-03-11 12:25:00,75.28,75.31,75.15,75.15,91600.0,45.9858,46.0041,45.9064,45.9064,91600.0
2011-03-11 12:30:00,75.15,75.17,75.08,75.08,53300.0,45.9064,45.9186,45.8636,45.8636,53300.0
2011-03-11 12:35:00,75.08,75.08,74.97,74.98,157900.0,45.8636,45.8636,45.7964,45.8025,157900.0
2011-03-11 12:40:00,74.97,75.03,74.92,74.97,151700.0,45.7964,45.8331,45.7659,45.7964,151700.0
2011-03-11 12:45:00,74.98,75.05,74.91,74.95,267600.0,45.8025,45.8453,45.7597,45.7842,267600.0
2011-03-11 12:50:00,74.96,74.98,74.91,74.94,219300.0,45.7903,45.8025,45.7597,45.7781,219300.0
2011-03-11 12:55:00,74.93,74.94,74.89,74.9,34000.0,45.772,45.7781,45.7475,45.7536,34000.0
2011-03-11 13:00:00,74.9,74.9,74.84,74.85,49800.0,45.7536,45.7536,45.717,45.7231,49800.0
2011-03-11 13:05:00,74.86,74.87,74.81,74.82,138400.0,45.7292,45.7353,45.6987,45.7048,138400.0
2011-03-11 13:10:00,74.81,74.83,74.65,74.65,126000.0,45.6987,45.7109,45.6009,45.6009,126000.0
2011-03-11 13:15:00,74.65,74.66,74.56,74.61,241900.0,45.6009,45.607,45.5459,45.5765,241900.0
2011-03-11 13:20:00,74.61,74.7,74.56,74.7,116900.0,45.5765,45.6315,45.5459,45.6315,116900.0
2011-03-11 13:25:00,74.7,74.8,74.7,74.74,117300.0,45.6315,45.6926,45.6315,45.6559,117300.0
2011-03-11 13:30:00,74.74,74.76,74.71,74.71,27000.0,45.6559,45.6681,45.6376,45.6376,27000.0
2011-03-11 13:35:00,74.73,74.91,74.73,74.84,68200.0,45.6498,45.7597,45.6498,45.717,68200.0
2011-03-11 13:40:00,74.84,74.94,74.82,74.94,39800.0,45.717,45.7781,45.7048,45.7781,39800.0
2011-03-11 13:45:00,74.94,75.04,74.94,75.04,58300.0,45.7781,45.8392,45.7781,45.8392,58300.0
2011-03-11 13:50:00,75.03,75.07,74.99,75.06,68500.0,45.8331,45.8575,45.8086,45.8514,68500.0
2011-03-11 13:55:00,75.06,75.06,74.81,74.86,63100.0,45.8514,45.8514,45.6987,45.7292,63100.0
2011-03-11 14:00:00,74.86,74.95,74.86,74.94,60200.0,45.7292,45.7842,45.7292,45.7781,60200.0
2011-03-11 14:05:00,74.95,74.99,74.92,74.92,84400.0,45.7842,45.8086,45.7659,45.7659,84400.0
2011-03-11 14:10:00,74.92,75.01,74.91,74.97,85600.0,45.7659,45.8208,45.7597,45.7964,85600.0
2011-03-11 14:15:00,74.98,75.12,74.97,75.11,316900.0,45.8025,45.888,45.7964,45.8819,316900.0
2011-03-11 14:20:00,75.1,75.16,75.07,75.14,213500.0,45.8758,45.9125,45.8575,45.9002,213500.0
2011-03-11 14:25:00,75.13,75.16,75.13,75.14,54200.0,45.8941,45.9125,45.8941,45.9002,54200.0
2011-03-11 14:30:00,75.14,75.18,75.13,75.15,67700.0,45.9002,45.9247,45.8941,45.9064,67700.0
2011-03-11 14:35:00,75.16,75.17,75.12,75.16,46300.0,45.9125,45.9186,45.888,45.9125,46300.0
2011-03-11 14:40:00,75.16,75.25,75.16,75.23,316000.0,45.9125,45.9674,45.9125,45.9552,316000.0
2011-03-11 14:45:00,75.24,75.3,75.24,75.3,94600.0,45.9613,45.998,45.9613,45.998,94600.0
2011-03-11 14:50:00,75.29,75.37,75.28,75.34,48000.0,45.9919,46.0407,45.9858,46.0224,48000.0
2011-03-11 14:55:00,75.33,75.36,75.31,75.33,34800.0,46.0163,46.0346,46.0041,46.0163,34800.0
2011-03-11 15:00:00,75.33,75.47,75.32,75.45,241600.0,46.0163,46.1018,46.0102,46.0896,241600.0
2011-03-11 15:05:00,75.45,75.53,75.45,75.5,328400.0,46.0896,46.1385,46.0896,46.1202,328400.0
2011-03-11 15:10:00,75.5,75.5,75.42,75.46,196900.0,46.1202,46.1202,46.0713,46.0957,196900.0
2011-03-11 15:15:00,75.47,75.53,75.47,75.51,221100.0,46.1018,46.1385,46.1018,46.1263,221100.0
2011-03-11 15:20:00,75.52,75.63,75.52,75.63,106500.0,46.1324,46.1996,46.1324,46.1996,106500.0
2011-03-11 15:25:00,75.63,75.65,75.54,75.59,76100.0,46.1996,46.2118,46.1446,46.1751,76100.0
2011-03-11 15:30:00,75.59,75.61,75.27,75.29,485700.0,46.1751,46.1874,45.9797,45.9919,485700.0
2011-03-11 15:35:00,75.29,75.48,75.28,75.41,314200.0,45.9919,46.1079,45.9858,46.0652,314200.0
2011-03-11 15:40:00,75.42,75.45,75.35,75.43,225800.0,46.0713,46.0896,46.0285,46.0774,225800.0
2011-03-11 15:45:00,75.43,75.48,75.37,75.38,271900.0,46.0774,46.1079,46.0407,46.0469,271900.0
2011-03-11 15:50:00,75.39,75.43,75.36,75.36,333900.0,46.053,46.0774,46.0346,46.0346,333900.0
2011-03-11 15:55:00,75.36,75.45,75.13,75.15,1176500.0,46.0346,46.0896,45.8941,45.9064,1176500.0
2011-03-14 09:30:00,74.75,75.34,74.66,75.34,652100.0,45.662,46.0224,45.607,46.0224,652100.0
2011-03-14 09:35:00,75.35,75.37,74.95,74.95,702800.0,46.0285,46.0407,45.7842,45.7842,702800.0
2011-03-14 09:40:00,74.96,75.05,74.8,74.94,516300.0,45.7903,45.8453,45.6926,45.7781,516300.0
2011-03-14 09:45:00,74.92,75.25,74.85,75.12,323900.0,45.7659,45.9674,45.7231,45.888,323900.0
2011-03-14 09:50:00,75.13,75.13,74.93,74.99,117700.0,45.8941,45.8941,45.772,45.8086,117700.0
2011-03-14 09:55:00,74.99,75.18,74.89,74.95,118200.0,45.8086,45.9247,45.7475,45.7842,118200.0
2011-03-14 10:00:00,74.94,75.14,74.93,75.09,108100.0,45.7781,45.9002,45.772,45.8697,108100.0
2011-03-14 10:05:00,75.09,75.15,74.99,75.01,103600.0,45.8697,45.9064,45.8086,45.8208,103600.0
2011-03-14 10:10:00,75.01,75.03,74.87,74.95,199200.0,45.8208,45.8331,45.7353,45.7842,199200.0
2011-03-14 10:15:00,74.94,75.11,74.91,74.94,163700.0,45.7781,45.8819,45.7597,45.7781,163700.0
2011-03-14 10:20:00,74.94,74.99,74.82,74.95,125300.0,45.7781,45.8086,45.7048,45.7842,125300.0
2011-03-14 10:25:00,74.96,75.1,74.94,75.01,113600.0,45.7903,45.8758,45.7781,45.8208,113600.0
2011-03-14 10:30:00,75.01,75.02,74.58,74.62,209100.0,45.8208,45.8269,45.5582,45.5826,209100.0
2011-03-14 10:35:00,74.61,74.78,74.57,74.77,204800.0,45.5765,45.6803,45.5521,45.6742,204800.0
2011-03-14 10:40:00,74.77,74.93,74.76,74.87,160300.0,45.6742,45.772,45.6681,45.7353,160300.0
2011-03-14 10:45:00,74.87,74.96,74.8,74.94,171600.0,45.7353,45.7903,45.6926,45.7781,171600.0
2011-03-14 10:50:00,74.95,75.04,74.85,74.85,277800.0,45.7842,45.8392,45.7231,45.7231,277800.0
2011-03-14 10:55:00,74.87,74.97,74.68,74.71,384400.0,45.7353,45.7964,45.6193,45.6376,384400.0
2011-03-14 11:00:00,74.72,74.93,74.66,74.92,250100.0,45.6437,45.772,45.607,45.7659,250100.0
2011-03-14 11:05:00,74.92,74.96,74.67,74.7,191300.0,45.7659,45.7903,45.6131,45.6315,191300.0
2011-03-14 11:10:00,74.71,74.78,74.42,74.56,255600.0,45.6376,45.6803,45.4604,45.5459,255600.0
2011-03-14 11:15:00,74.56,74.56,74.36,74.4,167500.0,45.5459,45.5459,45.4238,45.4482,167500.0
2011-03-14 11:20:00,74.41,74.64,74.41,74.61,145000.0,45.4543,45.5948,45.4543,45.5765,145000.0
2011-03-14 11:25:00,74.61,74.69,74.51,74.51,116200.0,45.5765,45.6254,45.5154,45.5154,116200.0
2011-03-14 11:30:00,74.52,74.6,74.37,74.51,214400.0,45.5215,45.5704,45.4299,45.5154,214400.0
2011-03-14 11:35:00,74.52,74.59,74.44,74.57,234900.0,45.5215,45.5643,45.4726,45.5521,234900.0
2011-03-14 11:40:00,74.57,74.94,74.57,74.91,425000.0,45.5521,45.7781,45.5521,45.7597,425000.0
2011-03-14 11:45:00,74.92,74.93,74.71,74.73,282400.0,45.7659,45.772,45.6376,45.6498,282400.0
2011-03-14 11:50:00,74.72,74.74,74.58,74.61,85700.0,45.6437,45.6559,45.5582,45.5765,85700.0
2011-03-14 11:55:00,74.63,74.78,74.63,74.78,108900.0,45.5887,45.6803,45.5887,45.6803,108900.0
2011-03-14 12:00:00,74.78,74.95,74.77,74.87,127200.0,45.6803,45.7842,45.6742,45.7353,127200.0
2011-03-14 12:05:00,74.88,74.88,74.79,74.86,197300.0,45.7414,45.7414,45.6864,45.7292,197300.0
2011-03-14 12:10:00,74.85,74.91,74.78,74.8,65000.0,45.7231,45.7597,45.6803,45.6926,65000.0
2011-03-14 12:15:00,74.79,74.81,74.64,74.8,86600.0,45.6864,45.6987,45.5948,45.6926,86600.0
2011-03-14 12:20:00,74.8,74.9,74.8,74.87,112000.0,45.6926,45.7536,45.6926,45.7353,112000.0
2011-03-14 12:25:00,74.86,74.86,74.77,74.81,98700.0,45.7292,45.7292,45.6742,45.6987,98700.0
2011-03-14 12:30:00,74.82,74.93,74.81,74.9,113700.0,45.7048,45.772,45.6987,45.7536,113700.0
2011-03-14 12:35:00,74.9,74.91,74.62,74.64,134800.0,45.7536,45.7597,45.5826,45.5948,134800.0
2011-03-14 12:40:00,74.63,74.71,74.59,74.68,47700.0,45.5887,45.6376,45.5643,45.6193,47700.0
2011-03-14 12:45:00,74.69,74.74,74.65,74.72,214200.0,45.6254,45.6559,45.6009,45.6437,214200.0
2011-03-14 12:50:00,74.73,74.75,74.7,74.71,29500.0,45.6498,45.662,45.6315,45.6376,29500.0
2011-03-14 12:55:00,74.71,74.85,74.67,74.85,87200.0,45.6376,45.7231,45.6131,45.7231,87200.0
2011-03-14 13:00:00,74.86,74.91,74.82,74.82,51900.0,45.7292,45.7597,45.7048,45.7048,51900.0
2011-03-14 13:05:00,74.82,74.95,74.82,74.93,79700.0,45.7048,45.7842,45.7048,45.772,79700.0
2011-03-14 13:10:00,74.93,75.01,74.92,75.0,50200.0,45.772,45.8208,45.7659,45.8147,50200.0
2011-03-14 13:15:00,75.01,75.02,74.86,74.9,79100.0,45.8208,45.8269,45.7292,45.7536,79100.0
2011-03-14 13:20:00,74.9,74.91,74.83,74.85,39800.0,45.7536,45.7597,45.7109,45.7231,39800.0
2011-03-14 13:25:00,74.85,74.94,74.84,74.88,59300.0,45.7231,45.7781,45.717,45.7414,59300.0
2011-03-14 13:30:00,74.88,74.91,74.81,74.82,44100.0,45.7414,45.7597,45.6987,45.7048,44100.0
2011-03-14 13:35:00,74.83,74.88,74.77,74.82,95500.0,45.7109,45.7414,45.6742,45.7048,95500.0
2011-03-14 13:40:00,74.83,74.9,74.81,74.9,64400.0,45.7109,45.7536,45.6987,45.7536,64400.0
2011-03-14 13:45:00,74.9,74.94,74.86,74.88,50700.0,45.7536,45.7781,45.7292,45.7414,50700.0
2011-03-14 13:50:00,74.89,75.09,74.87,75.07,84300.0,45.7475,45.8697,45.7353,45.8575,84300.0
2011-03-14 13:55:00,75.07,75.11,74.98,75.0,138500.0,45.8575,45.8819,45.8025,45.8147,138500.0
2011-03-14 14:00:00,75.0,75.11,75.0,75.11,52600.0,45.8147,45.8819,45.8147,45.8819,52600.0
2011-03-14 14:05:00,75.11,75.33,75.11,75.28,167000.0,45.8819,46.0163,45.8819,45.9858,167000.0
2011-03-14 14:10:00,75.27,75.4,75.23,75.31,180300.0,45.9797,46.0591,45.9552,46.0041,180300.0
2011-03-14 14:15:00,75.31,75.33,75.22,75.26,85600.0,46.0041,46.0163,45.9491,45.9736,85600.0
2011-03-14 14:20:00,75.27,75.44,75.27,75.34,163300.0,45.9797,46.0835,45.9797,46.0224,163300.0
2011-03-14 14:25:00,75.33,75.34,75.23,75.31,242400.0,46.0163,46.0224,45.9552,46.0041,242400.0
2011-03-14 14:30:00,75.31,75.34,75.11,75.12,199100.0,46.0041,46.0224,45.8819,45.888,199100.0
2011-03-14 14:35:00,75.11,75.23,75.02,75.03,259400.0,45.8819,45.9552,45.8269,45.8331,259400.0
2011-03-14 14:40:00,75.04,75.14,75.03,75.04,95300.0,45.8392,45.9002,45.8331,45.8392,95300.0
2011-03-14 14:45:00,75.04,75.2,75.01,75.18,55700.0,45.8392,45.9369,45.8208,45.9247,55700.0
2011-03-14 14:50:00,75.18,75.19,75.05,75.06,222000.0,45.9247,45.9308,45.8453,45.8514,222000.0
2011-03-14 14:55:00,75.06,75.12,75.05,75.07,77600.0,45.8514,45.888,45.8453,45.8575,77600.0
2011-03-14 15:00:00,75.08,75.19,75.05,75.09,254200.0,45.8636,45.9308,45.8453,45.8697,254200.0
2011-03-14 15:05:00,75.09,75.32,75.09,75.26,310900.0,45.8697,46.0102,45.8697,45.9736,310900.0
2011-03-14 15:10:00,75.26,75.51,75.26,75.51,185000.0,45.9736,46.1263,45.9736,46.1263,185000.0
2011-03-14 15:15:00,75.5,75.5,75.35,75.39,94600.0,46.1202,46.1202,46.0285,46.053,94600.0
2011-03-14 15:20:00,75.39,75.47,75.34,75.45,147700.0,46.053,46.1018,46.0224,46.0896,147700.0
2011-03-14 15:25:00,75.45,75.52,75.41,75.48,137000.0,46.0896,46.1324,46.0652,46.1079,137000.0
2011-03-14 15:30:00,75.48,75.53,75.43,75.48,155400.0,46.1079,46.1385,46.0774,46.1079,155400.0
2011-03-14 15:35:00,75.48,75.59,75.45,75.57,247300.0,46.1079,46.1751,46.0896,46.1629,247300.0
2011-03-14 15:40:00,75.56,75.74,75.55,75.63,264100.0,46.1568,46.2668,46.1507,46.1996,264100.0
2011-03-14 15:45:00,75.63,75.78,75.58,75.59,466300.0,46.1996,46.2912,46.169,46.1751,466300.0
2011-03-14 15:50:00,75.59,75.67,75.49,75.61,371200.0,46.1751,46.224,46.114,46.1874,371200.0
2011-03-14 15:55:00,75.6,75.71,75.55,75.56,617200.0,46.1812,46.2484,46.1507,46.1568,617200.0
2011-03-15 09:30:00,73.18,73.56,73.01,73.05,1331400.0,44.703,44.9351,44.5991,44.6235,1331400.0
2011-03-15 09:35:00,73.04,73.6,72.9,73.52,1176700.0,44.6174,44.9595,44.5319,44.9106,1176700.0
2011-03-15 09:40:00,73.53,73.65,73.28,73.62,985400.0,44.9168,44.9901,44.764,44.9717,985400.0
2011-03-15 09:45:00,73.62,73.78,73.37,73.61,644100.0,44.9717,45.0695,44.819,44.9656,644100.0
2011-03-15 09:50:00,73.61,73.67,73.51,73.52,413600.0,44.9656,45.0023,44.9045,44.9106,413600.0
2011-03-15 09:55:00,73.52,73.52,73.27,73.34,503700.0,44.9106,44.9106,44.7579,44.8007,503700.0
2011-03-15 10:00:00,73.34,73.64,73.34,73.56,635500.0,44.8007,44.984,44.8007,44.9351,635500.0
2011-03-15 10:05:00,73.56,73.82,73.56,73.76,562900.0,44.9351,45.0939,44.9351,45.0573,562900.0
2011-03-15 10:10:00,73.76,74.06,73.71,74.06,458400.0,45.0573,45.2405,45.0267,45.2405,458400.0
2011-03-15 10:15:00,74.07,74.08,73.75,73.9,205100.0,45.2466,45.2527,45.0511,45.1428,205100.0
2011-03-15 10:20:00,73.9,74.2,73.87,74.12,320500.0,45.1428,45.326,45.1245,45.2772,320500.0
2011-03-15 10:25:00,74.13,74.23,73.98,74.23,386500.0,45.2833,45.3444,45.1916,45.3444,386500.0
2011-03-15 10:30:00,74.23,74.3,74.05,74.05,248200.0,45.3444,45.3871,45.2344,45.2344,248200.0
2011-03-15 10:35:00,74.04,74.22,73.97,74.2,236600.0,45.2283,45.3383,45.1855,45.326,236600.0
2011-03-15 10:40:00,74.2,74.27,74.12,74.21,169900.0,45.326,45.3688,45.2772,45.3321,169900.0
2011-03-15 10:45:00,74.21,74.22,73.99,74.11,416200.0,45.3321,45.3383,45.1978,45.2711,416200.0
2011-03-15 10:50:00,74.11,74.54,74.11,74.51,169800.0,45.2711,45.5337,45.2711,45.5154,169800.0
2011-03-15 10:55:00,74.51,74.51,74.27,74.42,252900.0,45.5154,45.5154,45.3688,45.4604,252900.0
2011-03-15 11:00:00,74.43,74.44,74.1,74.12,125600.0,45.4665,45.4726,45.265,45.2772,125600.0
2011-03-15 11:05:00,74.12,74.26,74.09,74.17,119300.0,45.2772,45.3627,45.2588,45.3077,119300.0
2011-03-15 11:10:00,74.17,74.25,74.1,74.24,114400.0,45.3077,45.3566,45.265,45.3505,114400.0
2011-03-15 11:15:00,74.24,74.27,74.14,74.25,91100.0,45.3505,45.3688,45.2894,45.3566,91100.0
2011-03-15 11:20:00,74.24,74.28,74.13,74.18,116300.0,45.3505,45.3749,45.2833,45.3138,116300.0
2011-03-15 11:25:00,74.17,74.59,74.15,74.56,150600.0,45.3077,45.5643,45.2955,45.5459,150600.0
2011-03-15 11:30:00,74.56,74.61,74.42,74.44,135600.0,45.5459,45.5765,45.4604,45.4726,135600.0
2011-03-15 11:35:00,74.44,74.67,74.42,74.67,275000.0,45.4726,45.6131,45.4604,45.6131,275000.0
2011-03-15 11:40:00,74.67,74.67,74.48,74.53,109100.0,45.6131,45.6131,45.4971,45.5276,109100.0
2011-03-15 11:45:00,74.53,74.57,74.38,74.41,94700.0,45.5276,45.5521,45.436,45.4543,94700.0
2011-03-15 11:50:00,74.41,74.44,74.33,74.42,168100.0,45.4543,45.4726,45.4054,45.4604,168100.0
2011-03-15 11:55:00,74.41,74.53,74.41,74.51,105100.0,45.4543,45.5276,45.4543,45.5154,105100.0
2011-03-15 12:00:00,74.52,74.86,74.5,74.79,246000.0,45.5215,45.7292,45.5093,45.6864,246000.0
2011-03-15 12:05:00,74.79,74.86,74.78,74.83,141900.0,45.6864,45.7292,45.6803,45.7109,141900.0
2011-03-15 12:10:00,74.83,74.88,74.79,74.81,85000.0,45.7109,45.7414,45.6864,45.6987,85000.0
2011-03-15 12:15:00,74.81,74.83,74.71,74.77,125700.0,45.6987,45.7109,45.6376,45.6742,125700.0
2011-03-15 12:20:00,74.76,74.85,74.76,74.85,151400.0,45.6681,45.7231,45.6681,45.7231,151400.0
2011-03-15 12:25:00,74.85,75.04,74.85,74.96,229400.0,45.7231,45.8392,45.7231,45.7903,229400.0
2011-03-15 12:30:00,74.96,74.96,74.78,74.83,262100.0,45.7903,45.7903,45.6803,45.7109,262100.0
2011-03-15 12:35:00,74.83,74.86,74.77,74.82,98700.0,45.7109,45.7292,45.6742,45.7048,98700.0
2011-03-15 12:40:00,74.82,74.84,74.62,74.69,96700.0,45.7048,45.717,45.5826,45.6254,96700.0
2011-03-15 12:45:00,74.69,74.69,74.47,74.48,759400.0,45.6254,45.6254,45.491,45.4971,759400.0
2011-03-15 12:50:00,74.47,74.69,74.47,74.69,261200.0,45.491,45.6254,45.491,45.6254,261200.0
2011-03-15 12:55:00,74.69,74.76,74.61,74.73,72900.0,45.6254,45.6681,45.5765,45.6498,72900.0
2011-03-15 13:00:00,74.72,74.81,74.7,74.76,171000.0,45.6437,45.6987,45.6315,45.6681,171000.0
2011-03-15 13:05:00,74.77,74.82,74.63,74.64,118600.0,45.6742,45.7048,45.5887,45.5948,118600.0
2011-03-15 13:10:00,74.64,74.71,74.59,74.7,256100.0,45.5948,45.6376,45.5643,45.6315,256100.0
2011-03-15 13:15:00,74.69,74.71,74.54,74.6,283000.0,45.6254,45.6376,45.5337,45.5704,283000.0
2011-03-15 13:20:00,74.6,74.7,74.57,74.61,122100.0,45.5704,45.6315,45.5521,45.5765,122100.0
2011-03-15 13:25:00,74.61,74.68,74.54,74.57,81800.0,45.5765,45.6193,45.5337,45.5521,81800.0
2011-03-15 13:30:00,74.57,74.68,74.57,74.67,63100.0,45.5521,45.6193,45.5521,45.6131,63100.0
2011-03-15 13:35:00,74.68,74.7,74.57,74.64,112800.0,45.6193,45.6315,45.5521,45.5948,112800.0
2011-03-15 13:40:00,74.64,74.78,74.6,74.6,151200.0,45.5948,45.6803,45.5704,45.5704,151200.0
2011-03-15 13:45:00,74.6,74.76,74.58,74.73,69000.0,45.5704,45.6681,45.5582,45.6498,69000.0
2011-03-15 13:50:00,74.73,74.84,74.73,74.78,82900.0,45.6498,45.717,45.6498,45.6803,82900.0
2011-03-15 13:55:00,74.78,74.89,74.78,74.82,87300.0,45.6803,45.7475,45.6803,45.7048,87300.0
2011-03-15 14:00:00,74.83,74.84,74.72,74.72,66200.0,45.7109,45.717,45.6437,45.6437,66200.0
2011-03-15 14:05:00,74.72,74.81,74.72,74.77,86800.0,45.6437,45.6987,45.6437,45.6742,86800.0
2011-03-15 14:10:00,74.77,74.84,74.76,74.79,91700.0,45.6742,45.717,45.6681,45.6864,91700.0
2011-03-15 14:15:00,74.78,74.89,74.43,74.44,373000.0,45.6803,45.7475,45.4665,45.4726,373000.0
2011-03-15 14:20:00,74.42,74.96,74.41,74.96,286200.0,45.4604,45.7903,45.4543,45.7903,286200.0
2011-03-15 14:25:00,74.95,75.07,74.79,75.03,330800.0,45.7842,45.8575,45.6864,45.8331,330800.0
2011-03-15 14:30:00,75.03,75.07,74.89,74.93,324200.0,45.8331,45.8575,45.7475,45.772,324200.0
2011-03-15 14:35:00,74.93,75.1,74.9,75.0,148100.0,45.772,45.8758,45.7536,45.8147,148100.0
2011-03-15 14:40:00,75.0,75.12,75.0,75.09,120100.0,45.8147,45.888,45.8147,45.8697,120100.0
2011-03-15 14:45:00,75.09,75.2,75.09,75.12,269200.0,45.8697,45.9369,45.8697,45.888,269200.0
2011-03-15 14:50:00,75.11,75.15,75.06,75.06,194700.0,45.8819,45.9064,45.8514,45.8514,194700.0
2011-03-15 14:55:00,75.06,75.15,74.94,74.94,137800.0,45.8514,45.9064,45.7781,45.7781,137800.0
2011-03-15 15:00:00,74.93,75.13,74.89,75.07,206500.0,45.772,45.8941,45.7475,45.8575,206500.0
2011-03-15 15:05:00,75.08,75.19,75.06,75.1,135300.0,45.8636,45.9308,45.8514,45.8758,135300.0
2011-03-15 15:10:00,75.11,75.23,75.08,75.1,157200.0,45.8819,45.9552,45.8636,45.8758,157200.0
2011-03-15 15:15:00,75.09,75.25,75.03,75.23,246100.0,45.8697,45.9674,45.8331,45.9552,246100.0
2011-03-15 15:20:00,75.23,75.41,75.23,75.31,363400.0,45.9552,46.0652,45.9552,46.0041,363400.0
2011-03-15 15:25:00,75.31,75.36,75.28,75.35,102200.0,46.0041,46.0346,45.9858,46.0285,102200.0
2011-03-15 15:30:00,75.35,75.36,75.22,75.29,303100.0,46.0285,46.0346,45.9491,45.9919,303100.0
2011-03-15 15:35:00,75.3,75.4,75.2,75.4,224300.0,45.998,46.0591,45.9369,46.0591,224300.0
2011-03-15 15:40:00,75.4,75.61,75.38,75.48,394100.0,46.0591,46.1874,46.0469,46.1079,394100.0
2011-03-15 15:45:00,75.48,75.48,75.27,75.32,444600.0,46.1079,46.1079,45.9797,46.0102,444600.0
2011-03-15 15:50:00,75.31,75.32,75.14,75.23,269400.0,46.0041,46.0102,45.9002,45.9552,269400.0
2011-03-15 15:55:00,75.22,75.24,74.94,74.98,902500.0,45.9491,45.9613,45.7781,45.8025,902500.0
2011-03-16 09:30:00,75.17,75.27,74.99,75.09,354400.0,45.9186,45.9797,45.8086,45.8697,354400.0
2011-03-16 09:35:00,75.09,75.09,74.74,74.76,306400.0,45.8697,45.8697,45.6559,45.6681,306400.0
2011-03-16 09:40:00,74.75,74.98,74.46,74.96,438200.0,45.662,45.8025,45.4849,45.7903,438200.0
2011-03-16 09:45:00,74.98,74.98,74.24,74.86,286900.0,45.8025,45.8025,45.3505,45.7292,286900.0
2011-03-16 09:50:00,74.86,75.12,74.82,75.11,303400.0,45.7292,45.888,45.7048,45.8819,303400.0
2011-03-16 09:55:00,75.11,75.17,75.0,75.05,124800.0,45.8819,45.9186,45.8147,45.8453,124800.0
2011-03-16 10:00:00,75.04,75.35,75.04,75.3,250800.0,45.8392,46.0285,45.8392,45.998,250800.0
2011-03-16 10:05:00,75.29,75.48,75.24,75.38,367200.0,45.9919,46.1079,45.9613,46.0469,367200.0
2011-03-16 10:10:00,75.39,75.42,75.12,75.14,302900.0,46.053,46.0713,45.888,45.9002,302900.0
2011-03-16 10:15:00,75.14,75.3,75.1,75.3,216200.0,45.9002,45.998,45.8758,45.998,216200.0
2011-03-16 10:20:00,75.3,75.34,75.16,75.34,188900.0,45.998,46.0224,45.9125,46.0224,188900.0
2011-03-16 10:25:00,75.34,75.42,75.25,75.4,167800.0,46.0224,46.0713,45.9674,46.0591,167800.0
2011-03-16 10:30:00,75.41,75.58,75.4,75.52,269800.0,46.0652,46.169,46.0591,46.1324,269800.0
2011-03-16 10:35:00,75.53,75.75,75.51,75.72,201800.0,46.1385,46.2729,46.1263,46.2545,201800.0
2011-03-16 10:40:00,75.72,75.81,75.71,75.73,278100.0,46.2545,46.3095,46.2484,46.2607,278100.0
2011-03-16 10:45:00,75.72,75.78,75.69,75.75,276200.0,46.2545,46.2912,46.2362,46.2729,276200.0
2011-03-16 10:50:00,75.75,75.76,75.49,75.5,338700.0,46.2729,46.279,46.114,46.1202,338700.0
2011-03-16 10:55:00,75.5,75.51,75.09,75.1,554100.0,46.1202,46.1263,45.8697,45.8758,554100.0
2011-03-16 11:00:00,75.1,75.11,74.27,74.59,1952600.0,45.8758,45.8819,45.3688,45.5643,1952600.0
2011-03-16 11:05:00,74.59,74.88,73.9,74.86,984000.0,45.5643,45.7414,45.1428,45.7292,984000.0
2011-03-16 11:10:00,74.85,75.23,74.66,75.16,921600.0,45.7231,45.9552,45.607,45.9125,921600.0
2011-03-16 11:15:00,75.15,75.19,74.94,74.94,616500.0,45.9064,45.9308,45.7781,45.7781,616500.0
2011-03-16 11:20:00,74.96,74.96,74.66,74.69,388400.0,45.7903,45.7903,45.607,45.6254,388400.0
2011-03-16 11:25:00,74.7,75.08,74.7,75.08,485800.0,45.6315,45.8636,45.6315,45.8636,485800.0
2011-03-16 11:30:00,75.08,75.31,75.08,75.15,348400.0,45.8636,46.0041,45.8636,45.9064,348400.0
2011-03-16 11:35:00,75.16,75.27,75.06,75.19,327300.0,45.9125,45.9797,45.8514,45.9308,327300.0
2011-03-16 11:40:00,75.2,75.28,75.03,75.08,259300.0,45.9369,45.9858,45.8331,45.8636,259300.0
2011-03-16 11:45:00,75.08,75.09,74.74,74.91,445900.0,45.8636,45.8697,45.6559,45.7597,445900.0
2011-03-16 11:50:00,74.92,74.93,74.63,74.78,343100.0,45.7659,45.772,45.5887,45.6803,343100.0
2011-03-16 11:55:00,74.77,74.95,74.69,74.77,213800.0,45.6742,45.7842,45.6254,45.6742,213800.0
2011-03-16 12:00:00,74.77,74.78,74.53,74.59,382700.0,45.6742,45.6803,45.5276,45.5643,382700.0
2011-03-16 12:05:00,74.59,74.72,74.51,74.71,349100.0,45.5643,45.6437,45.5154,45.6376,349100.0
2011-03-16 12:10:00,74.71,74.8,74.35,74.42,333200.0,45.6376,45.6926,45.4177,45.4604,333200.0
2011-03-16 12:15:00,74.41,74.45,74.21,74.31,285800.0,45.4543,45.4788,45.3321,45.3932,285800.0
2011-03-16 12:20:00,74.31,74.48,74.25,74.42,139700.0,45.3932,45.4971,45.3566,45.4604,139700.0
2011-03-16 12:25:00,74.43,74.62,74.37,74.6,365100.0,45.4665,45.5826,45.4299,45.5704,365100.0
2011-03-16 12:30:00,74.62,74.7,74.5,74.62,348700.0,45.5826,45.6315,45.5093,45.5826,348700.0
2011-03-16 12:35:00,74.61,74.9,74.31,74.37,256600.0,45.5765,45.7536,45.3932,45.4299,256600.0
2011-03-16 12:40:00,74.37,74.6,74.37,74.45,288300.0,45.4299,45.5704,45.4299,45.4788,288300.0
2011-03-16 12:45:00,74.45,74.69,74.43,74.52,241800.0,45.4788,45.6254,45.4665,45.5215,241800.0
2011-03-16 12:50:00,74.52,74.59,74.34,74.39,122500.0,45.5215,45.5643,45.4116,45.4421,122500.0
2011-03-16 12:55:00,74.4,74.52,74.33,74.44,119500.0,45.4482,45.5215,45.4054,45.4726,119500.0
2011-03-16 13:00:00,74.45,74.65,74.45,74.56,109100.0,45.4788,45.6009,45.4788,45.5459,109100.0
2011-03-16 13:05:00,74.57,74.57,74.24,74.26,217400.0,45.5521,45.5521,45.3505,45.3627,217400.0
2011-03-16 13:10:00,74.26,74.31,74.16,74.26,138600.0,45.3627,45.3932,45.3016,45.3627,138600.0
2011-03-16 13:15:00,74.26,74.39,74.25,74.33,130700.0,45.3627,45.4421,45.3566,45.4054,130700.0
2011-03-16 13:20:00,74.35,74.42,74.23,74.24,128700.0,45.4177,45.4604,45.3444,45.3505,128700.0
2011-03-16 13:25:00,74.24,74.35,74.22,74.35,179700.0,45.3505,45.4177,45.3383,45.4177,179700.0
2011-03-16 13:30:00,74.35,74.39,74.16,74.29,171000.0,45.4177,45.4421,45.3016,45.381,171000.0
2011-03-16 13:35:00,74.29,74.36,74.1,74.2,189000.0,45.381,45.4238,45.265,45.326,189000.0
2011-03-16 13:40:00,74.2,74.23,74.0,74.21,382200.0,45.326,45.3444,45.2039,45.3321,382200.0
2011-03-16 13:45:00,74.22,74.22,74.05,74.14,168000.0,45.3383,45.3383,45.2344,45.2894,168000.0
2011-03-16 13:50:00,74.15,74.3,74.13,74.14,171000.0,45.2955,45.3871,45.2833,45.2894,171000.0
2011-03-16 13:55:00,74.13,74.23,74.08,74.09,96300.0,45.2833,45.3444,45.2527,45.2588,96300.0
2011-03-16 14:00:00,74.09,74.11,73.82,73.91,372500.0,45.2588,45.2711,45.0939,45.1489,372500.0
2011-03-16 14:05:00,73.92,73.92,73.62,73.73,278900.0,45.155,45.155,44.9717,45.0389,278900.0
2011-03-16 14:10:00,73.74,74.39,73.18,73.58,488800.0,45.045,45.4421,44.703,44.9473,488800.0
2011-03-16 14:15:00,73.57,73.59,73.06,73.06,544500.0,44.9412,44.9534,44.6297,44.6297,544500.0
2011-03-16 14:20:00,73.05,73.65,72.98,73.58,940300.0,44.6235,44.9901,44.5808,44.9473,940300.0
2011-03-16 14:25:00,73.6,73.84,73.57,73.73,366600.0,44.9595,45.1061,44.9412,45.0389,366600.0
2011-03-16 14:30:00,73.72,73.93,73.68,73.84,373300.0,45.0328,45.1611,45.0084,45.1061,373300.0
2011-03-16 14:35:00,73.85,74.07,73.84,74.02,469900.0,45.1122,45.2466,45.1061,45.2161,469900.0
2011-03-16 14:40:00,74.03,74.41,74.02,74.2,550700.0,45.2222,45.4543,45.2161,45.326,550700.0
2011-03-16 14:45:00,74.19,74.45,74.08,74.34,400000.0,45.3199,45.4788,45.2527,45.4116,400000.0
2011-03-16 14:50:00,74.34,74.54,74.3,74.48,605600.0,45.4116,45.5337,45.3871,45.4971,605600.0
2011-03-16 14:55:00,74.48,74.7,74.44,74.46,354100.0,45.4971,45.6315,45.4726,45.4849,354100.0
2011-03-16 15:00:00,74.45,74.61,74.37,74.44,377200.0,45.4788,45.5765,45.4299,45.4726,377200.0
2011-03-16 15:05:00,74.43,74.44,74.23,74.37,254700.0,45.4665,45.4726,45.3444,45.4299,254700.0
2011-03-16 15:10:00,74.37,74.56,74.2,74.21,431900.0,45.4299,45.5459,45.326,45.3321,431900.0
2011-03-16 15:15:00,74.2,74.44,74.2,74.29,272900.0,45.326,45.4726,45.326,45.381,272900.0
2011-03-16 15:20:00,74.3,74.44,74.15,74.27,292000.0,45.3871,45.4726,45.2955,45.3688,292000.0
2011-03-16 15:25:00,74.26,74.37,73.83,73.99,539700.0,45.3627,45.4299,45.1,45.1978,539700.0
2011-03-16 15:30:00,73.99,74.01,73.77,73.85,376200.0,45.1978,45.21,45.0634,45.1122,376200.0
2011-03-16 15:35:00,73.86,74.05,73.81,73.88,324300.0,45.1183,45.2344,45.0878,45.1306,324300.0
2011-03-16 15:40:00,73.85,74.1,73.79,74.07,224800.0,45.1122,45.265,45.0756,45.2466,224800.0
2011-03-16 15:45:00,74.08,74.08,73.82,74.03,534700.0,45.2527,45.2527,45.0939,45.2222,534700.0
2011-03-16 15:50:00,74.02,74.05,73.81,73.88,451000.0,45.2161,45.2344,45.0878,45.1306,451000.0
2011-03-16 15:55:00,73.88,73.91,73.71,73.77,908800.0,45.1306,45.1489,45.0267,45.0634,908800.0
2011-03-17 09:30:00,75.14,75.2,74.92,74.99,468100.0,45.9002,45.9369,45.7659,45.8086,468100.0
2011-03-17 09:35:00,74.98,75.05,74.71,75.05,361900.0,45.8025,45.8453,45.6376,45.8453,361900.0
2011-03-17 09:40:00,75.05,75.27,74.97,75.27,322600.0,45.8453,45.9797,45.7964,45.9797,322600.0
2011-03-17 09:45:00,75.27,75.27,75.01,75.17,545900.0,45.9797,45.9797,45.8208,45.9186,545900.0
2011-03-17 09:50:00,75.17,75.34,75.1,75.15,436300.0,45.9186,46.0224,45.8758,45.9064,436300.0
2011-03-17 09:55:00,75.15,75.26,74.95,75.0,310800.0,45.9064,45.9736,45.7842,45.8147,310800.0
2011-03-17 10:00:00,75.02,75.3,74.96,75.01,387700.0,45.8269,45.998,45.7903,45.8208,387700.0
2011-03-17 10:05:00,75.01,75.41,75.01,75.4,249000.0,45.8208,46.0652,45.8208,46.0591,249000.0
2011-03-17 10:10:00,75.41,75.51,75.35,75.41,186100.0,46.0652,46.1263,46.0285,46.0652,186100.0
2011-03-17 10:15:00,75.4,75.7,75.4,75.64,397000.0,46.0591,46.2423,46.0591,46.2057,397000.0
2011-03-17 10:20:00,75.65,75.68,75.49,75.57,641200.0,46.2118,46.2301,46.114,46.1629,641200.0
2011-03-17 10:25:00,75.56,75.81,75.55,75.8,455800.0,46.1568,46.3095,46.1507,46.3034,455800.0
2011-03-17 10:30:00,75.81,75.89,75.76,75.8,231700.0,46.3095,46.3584,46.279,46.3034,231700.0
2011-03-17 10:35:00,75.82,75.9,75.77,75.78,285200.0,46.3156,46.3645,46.2851,46.2912,285200.0
2011-03-17 10:40:00,75.76,75.77,75.44,75.55,498500.0,46.279,46.2851,46.0835,46.1507,498500.0
2011-03-17 10:45:00,75.56,75.74,75.48,75.71,116800.0,46.1568,46.2668,46.1079,46.2484,116800.0
2011-03-17 10:50:00,75.71,75.83,75.6,75.77,305900.0,46.2484,46.3217,46.1812,46.2851,305900.0
2011-03-17 10:55:00,75.77,75.83,75.65,75.74,104200.0,46.2851,46.3217,46.2118,46.2668,104200.0
2011-03-17 11:00:00,75.73,75.88,75.73,75.88,102900.0,46.2607,46.3523,46.2607,46.3523,102900.0
2011-03-17 11:05:00,75.88,75.97,75.86,75.91,199900.0,46.3523,46.4073,46.3401,46.3706,199900.0
2011-03-17 11:10:00,75.92,75.93,75.62,75.64,306400.0,46.3767,46.3828,46.1935,46.2057,306400.0
2011-03-17 11:15:00,75.63,75.76,75.61,75.71,112700.0,46.1996,46.279,46.1874,46.2484,112700.0
2011-03-17 11:20:00,75.71,75.81,75.53,75.6,150900.0,46.2484,46.3095,46.1385,46.1812,150900.0
2011-03-17 11:25:00,75.59,75.7,75.49,75.64,239800.0,46.1751,46.2423,46.114,46.2057,239800.0
2011-03-17 11:30:00,75.64,75.76,75.58,75.75,80400.0,46.2057,46.279,46.169,46.2729,80400.0
2011-03-17 11:35:00,75.75,75.82,75.68,75.8,100500.0,46.2729,46.3156,46.2301,46.3034,100500.0
2011-03-17 11:40:00,75.79,75.82,75.71,75.78,53000.0,46.2973,46.3156,46.2484,46.2912,53000.0
2011-03-17 11:45:00,75.77,75.77,75.57,75.65,164100.0,46.2851,46.2851,46.1629,46.2118,164100.0
2011-03-17 11:50:00,75.65,75.75,75.58,75.72,155100.0,46.2118,46.2729,46.169,46.2545,155100.0
2011-03-17 11:55:00,75.72,75.79,75.64,75.66,169700.0,46.2545,46.2973,46.2057,46.2179,169700.0
2011-03-17 12:00:00,75.69,75.79,75.66,75.74,93100.0,46.2362,46.2973,46.2179,46.2668,93100.0
2011-03-17 12:05:00,75.74,75.85,75.73,75.83,116800.0,46.2668,46.334,46.2607,46.3217,116800.0
2011-03-17 12:10:00,75.84,75.89,75.79,75.85,167900.0,46.3279,46.3584,46.2973,46.334,167900.0
2011-03-17 12:15:00,75.87,75.94,75.87,75.94,65600.0,46.3462,46.3889,46.3462,46.3889,65600.0
2011-03-17 12:20:00,75.93,76.0,75.92,75.92,106500.0,46.3828,46.4256,46.3767,46.3767,106500.0
2011-03-17 12:25:00,75.92,76.05,75.91,76.0,134700.0,46.3767,46.4561,46.3706,46.4256,134700.0
2011-03-17 12:30:00,76.0,76.1,75.99,76.05,136400.0,46.4256,46.4867,46.4195,46.4561,136400.0
2011-03-17 12:35:00,76.05,76.09,75.94,75.97,51600.0,46.4561,46.4806,46.3889,46.4073,51600.0
2011-03-17 12:40:00,75.97,76.02,75.95,75.95,77000.0,46.4073,46.4378,46.395,46.395,77000.0
2011-03-17 12:45:00,75.95,75.96,75.79,75.85,166000.0,46.395,46.4012,46.2973,46.334,166000.0
2011-03-17 12:50:00,75.84,75.91,75.84,75.87,52100.0,46.3279,46.3706,46.3279,46.3462,52100.0
2011-03-17 12:55:00,75.86,75.89,75.79,75.8,165200.0,46.3401,46.3584,46.2973,46.3034,165200.0
2011-03-17 13:00:00,75.79,75.88,75.77,75.84,287400.0,46.2973,46.3523,46.2851,46.3279,287400.0
2011-03-17 13:05:00,75.84,75.9,75.81,75.89,90100.0,46.3279,46.3645,46.3095,46.3584,90100.0
2011-03-17 13:10:00,75.9,75.98,75.9,75.96,71100.0,46.3645,46.4134,46.3645,46.4012,71100.0
2011-03-17 13:15:00,75.98,76.01,75.8,75.84,162500.0,46.4134,46.4317,46.3034,46.3279,162500.0
2011-03-17 13:20:00,75.84,75.9,75.73,75.73,183100.0,46.3279,46.3645,46.2607,46.2607,183100.0
2011-03-17 13:25:00,75.73,75.78,75.47,75.49,211500.0,46.2607,46.2912,46.1018,46.114,211500.0
2011-03-17 13:30:00,75.49,75.53,75.36,75.51,353700.0,46.114,46.1385,46.0346,46.1263,353700.0
2011-03-17 13:35:00,75.52,75.68,75.5,75.67,107500.0,46.1324,46.2301,46.1202,46.224,107500.0
2011-03-17 13:40:00,75.67,75.72,75.57,75.57,130600.0,46.224,46.2545,46.1629,46.1629,130600.0
2011-03-17 13:45:00,75.57,75.66,75.49,75.65,131200.0,46.1629,46.2179,46.114,46.2118,131200.0
2011-03-17 13:50:00,75.65,75.67,75.39,75.39,298100.0,46.2118,46.224,46.053,46.053,298100.0
2011-03-17 13:55:00,75.4,75.62,75.39,75.62,137500.0,46.0591,46.1935,46.053,46.1935,137500.0
2011-03-17 14:00:00,75.63,75.65,75.51,75.61,121400.0,46.1996,46.2118,46.1263,46.1874,121400.0
2011-03-17 14:05:00,75.61,75.66,75.53,75.53,102900.0,46.1874,46.2179,46.1385,46.1385,102900.0
2011-03-17 14:10:00,75.53,75.57,75.43,75.47,177000.0,46.1385,46.1629,46.0774,46.1018,177000.0
2011-03-17 14:15:00,75.48,75.65,75.42,75.6,172000.0,46.1079,46.2118,46.0713,46.1812,172000.0
2011-03-17 14:20:00,75.62,75.63,75.51,75.62,95700.0,46.1935,46.1996,46.1263,46.1935,95700.0
2011-03-17 14:25:00,75.62,75.71,75.55,75.66,259400.0,46.1935,46.2484,46.1507,46.2179,259400.0
2011-03-17 14:30:00,75.66,75.84,75.65,75.82,269800.0,46.2179,46.3279,46.2118,46.3156,269800.0
2011-03-17 14:35:00,75.83,75.86,75.76,75.8,307600.0,46.3217,46.3401,46.279,46.3034,307600.0
2011-03-17 14:40:00,75.8,75.87,75.78,75.82,115600.0,46.3034,46.3462,46.2912,46.3156,115600.0
2011-03-17 14:45:00,75.81,75.88,75.79,75.84,128000.0,46.3095,46.3523,46.2973,46.3279,128000.0
2011-03-17 14:50:00,75.84,76.06,75.84,76.05,341700.0,46.3279,46.4622,46.3279,46.4561,341700.0
2011-03-17 14:55:00,76.06,76.08,75.92,75.93,184000.0,46.4622,46.4745,46.3767,46.3828,184000.0
2011-03-17 15:00:00,75.93,75.99,75.89,75.97,722800.0,46.3828,46.4195,46.3584,46.4073,722800.0
2011-03-17 15:05:00,75.97,76.05,75.97,76.05,389700.0,46.4073,46.4561,46.4073,46.4561,389700.0
2011-03-17 15:10:00,76.05,76.06,76.01,76.04,152700.0,46.4561,46.4622,46.4317,46.45,152700.0
2011-03-17 15:15:00,76.04,76.05,75.93,76.0,360200.0,46.45,46.4561,46.3828,46.4256,360200.0
2011-03-17 15:20:00,76.0,76.09,76.0,76.03,110800.0,46.4256,46.4806,46.4256,46.4439,110800.0
2011-03-17 15:25:00,76.03,76.04,75.89,75.95,540100.0,46.4439,46.45,46.3584,46.395,540100.0
2011-03-17 15:30:00,75.95,75.98,75.89,75.91,390600.0,46.395,46.4134,46.3584,46.3706,390600.0
2011-03-17 15:35:00,75.91,76.13,75.9,76.11,392000.0,46.3706,46.505,46.3645,46.4928,392000.0
2011-03-17 15:40:00,76.11,76.19,76.11,76.16,648300.0,46.4928,46.5417,46.4928,46.5233,648300.0
2011-03-17 15:45:00,76.17,76.39,76.17,76.31,579000.0,46.5294,46.6638,46.5294,46.615,579000.0
2011-03-17 15:50:00,76.3,76.31,76.15,76.18,851400.0,46.6088,46.615,46.5172,46.5355,851400.0
2011-03-17 15:55:00,76.17,76.19,76.02,76.05,914600.0,46.5294,46.5417,46.4378,46.4561,914600.0
2011-03-18 09:30:00,76.69,76.8,76.54,76.63,1038700.0,47.0055,47.0729,46.9135,46.9687,1038700.0
2011-03-18 09:35:00,76.63,76.86,76.55,76.59,660200.0,46.9687,47.1097,46.9197,46.9442,660200.0
2011-03-18 09:40:00,76.58,76.7,76.36,76.43,683800.0,46.9381,47.0116,46.8032,46.8461,683800.0
2011-03-18 09:45:00,76.43,76.46,76.2,76.36,471800.0,46.8461,46.8645,46.7051,46.8032,471800.0
2011-03-18 09:50:00,76.35,76.58,76.33,76.54,389300.0,46.7971,46.9381,46.7848,46.9135,389300.0
2011-03-18 09:55:00,76.53,76.61,76.4,76.51,355700.0,46.9074,46.9564,46.8277,46.8952,355700.0
2011-03-18 10:00:00,76.5,76.54,76.22,76.23,277700.0,46.889,46.9135,46.7174,46.7235,277700.0
2011-03-18 10:05:00,76.25,76.41,76.21,76.36,327000.0,46.7358,46.8339,46.7113,46.8032,327000.0
2011-03-18 10:10:00,76.36,76.37,76.17,76.3,272400.0,46.8032,46.8093,46.6868,46.7664,272400.0
2011-03-18 10:15:00,76.3,76.41,76.17,76.23,526100.0,46.7664,46.8339,46.6868,46.7235,526100.0
2011-03-18 10:20:00,76.21,76.32,76.11,76.28,212500.0,46.7113,46.7787,46.65,46.7542,212500.0
2011-03-18 10:25:00,76.28,76.35,76.17,76.22,275800.0,46.7542,46.7971,46.6868,46.7174,275800.0
2011-03-18 10:30:00,76.22,76.28,76.16,76.24,165400.0,46.7174,46.7542,46.6806,46.7297,165400.0
2011-03-18 10:35:00,76.25,76.32,76.23,76.26,479300.0,46.7358,46.7787,46.7235,46.7419,479300.0
2011-03-18 10:40:00,76.26,76.34,76.23,76.27,484200.0,46.7419,46.791,46.7235,46.748,484200.0
2011-03-18 10:45:00,76.28,76.43,76.27,76.4,299600.0,46.7542,46.8461,46.748,46.8277,299600.0
2011-03-18 10:50:00,76.39,76.5,76.36,76.38,326300.0,46.8216,46.889,46.8032,46.8155,326300.0
2011-03-18 10:55:00,76.37,76.51,76.36,76.5,154500.0,46.8093,46.8952,46.8032,46.889,154500.0
2011-03-18 11:00:00,76.49,76.6,76.44,76.56,727600.0,46.8829,46.9503,46.8522,46.9258,727600.0
2011-03-18 11:05:00,76.56,76.6,76.44,76.47,188200.0,46.9258,46.9503,46.8522,46.8706,188200.0
2011-03-18 11:10:00,76.46,76.5,76.4,76.41,163000.0,46.8645,46.889,46.8277,46.8339,163000.0
2011-03-18 11:15:00,76.42,76.46,76.3,76.32,145000.0,46.84,46.8645,46.7664,46.7787,145000.0
2011-03-18 11:20:00,76.32,76.32,76.19,76.25,179000.0,46.7787,46.7787,46.699,46.7358,179000.0
2011-03-18 11:25:00,76.26,76.27,76.11,76.12,160500.0,46.7419,46.748,46.65,46.6561,160500.0
2011-03-18 11:30:00,76.11,76.23,76.08,76.18,209000.0,46.65,46.7235,46.6316,46.6929,209000.0
2011-03-18 11:35:00,76.17,76.35,76.11,76.28,231900.0,46.6868,46.7971,46.65,46.7542,231900.0
2011-03-18 11:40:00,76.28,76.33,76.04,76.08,176800.0,46.7542,46.7848,46.6071,46.6316,176800.0
2011-03-18 11:45:00,76.08,76.11,75.9,76.06,287300.0,46.6316,46.65,46.5213,46.6193,287300.0
2011-03-18 11:50:00,76.05,76.14,75.99,76.11,193500.0,46.6132,46.6684,46.5764,46.65,193500.0
2011-03-18 11:55:00,76.1,76.2,76.06,76.13,142500.0,46.6439,46.7051,46.6193,46.6622,142500.0
2011-03-18 12:00:00,76.12,76.15,76.08,76.1,181000.0,46.6561,46.6745,46.6316,46.6439,181000.0
2011-03-18 12:05:00,76.1,76.19,76.09,76.13,93000.0,46.6439,46.699,46.6377,46.6622,93000.0
2011-03-18 12:10:00,76.13,76.2,76.08,76.15,60800.0,46.6622,46.7051,46.6316,46.6745,60800.0
2011-03-18 12:15:00,76.15,76.18,76.1,76.15,69800.0,46.6745,46.6929,46.6439,46.6745,69800.0
2011-03-18 12:20:00,76.15,76.28,76.11,76.27,115000.0,46.6745,46.7542,46.65,46.748,115000.0
2011-03-18 12:25:00,76.27,76.3,76.17,76.21,93800.0,46.748,46.7664,46.6868,46.7113,93800.0
2011-03-18 12:30:00,76.24,76.26,76.16,76.19,61400.0,46.7297,46.7419,46.6806,46.699,61400.0
2011-03-18 12:35:00,76.19,76.22,76.09,76.1,121900.0,46.699,46.7174,46.6377,46.6439,121900.0
2011-03-18 12:40:00,76.1,76.15,76.03,76.04,73500.0,46.6439,46.6745,46.6009,46.6071,73500.0
2011-03-18 12:45:00,76.05,76.17,76.04,76.14,99700.0,46.6132,46.6868,46.6071,46.6684,99700.0
2011-03-18 12:50:00,76.14,76.15,76.01,76.01,78500.0,46.6684,46.6745,46.5887,46.5887,78500.0
2011-03-18 12:55:00,76.02,76.06,75.96,75.98,88200.0,46.5948,46.6193,46.558,46.5703,88200.0
2011-03-18 13:00:00,75.97,76.06,75.97,76.03,65000.0,46.5642,46.6193,46.5642,46.6009,65000.0
2011-03-18 13:05:00,76.02,76.08,76.0,76.03,77700.0,46.5948,46.6316,46.5826,46.6009,77700.0
2011-03-18 13:10:00,76.03,76.05,75.99,76.0,40500.0,46.6009,46.6132,46.5764,46.5826,40500.0
2011-03-18 13:15:00,76.0,76.07,75.97,76.03,34200.0,46.5826,46.6255,46.5642,46.6009,34200.0
2011-03-18 13:20:00,76.03,76.05,75.97,76.0,77100.0,46.6009,46.6132,46.5642,46.5826,77100.0
2011-03-18 13:25:00,76.0,76.03,75.9,76.03,84600.0,46.5826,46.6009,46.5213,46.6009,84600.0
2011-03-18 13:30:00,76.04,76.06,75.97,76.01,68000.0,46.6071,46.6193,46.5642,46.5887,68000.0
2011-03-18 13:35:00,76.01,76.08,75.98,76.02,95600.0,46.5887,46.6316,46.5703,46.5948,95600.0
2011-03-18 13:40:00,76.02,76.02,75.91,75.95,58400.0,46.5948,46.5948,46.5274,46.5519,58400.0
2011-03-18 13:45:00,75.94,76.04,75.93,75.98,56300.0,46.5458,46.6071,46.5397,46.5703,56300.0
2011-03-18 13:50:00,75.98,76.01,75.91,75.91,120700.0,46.5703,46.5887,46.5274,46.5274,120700.0
2011-03-18 13:55:00,75.92,75.95,75.84,75.84,82800.0,46.5335,46.5519,46.4845,46.4845,82800.0
2011-03-18 14:00:00,75.83,75.87,75.78,75.87,108700.0,46.4784,46.5029,46.4477,46.5029,108700.0
2011-03-18 14:05:00,75.87,75.87,75.8,75.8,57200.0,46.5029,46.5029,46.46,46.46,57200.0
2011-03-18 14:10:00,75.81,75.82,75.66,75.71,320300.0,46.4661,46.4722,46.3742,46.4048,320300.0
2011-03-18 14:15:00,75.7,75.74,75.48,75.51,739200.0,46.3987,46.4232,46.2638,46.2822,739200.0
2011-03-18 14:20:00,75.51,75.69,75.48,75.66,244300.0,46.2822,46.3926,46.2638,46.3742,244300.0
2011-03-18 14:25:00,75.66,75.72,75.6,75.68,183200.0,46.3742,46.4109,46.3374,46.3864,183200.0
2011-03-18 14:30:00,75.69,75.74,75.59,75.59,185300.0,46.3926,46.4232,46.3313,46.3313,185300.0
2011-03-18 14:35:00,75.59,75.81,75.59,75.77,255800.0,46.3313,46.4661,46.3313,46.4416,255800.0
2011-03-18 14:40:00,75.77,75.89,75.76,75.87,214400.0,46.4416,46.5151,46.4355,46.5029,214400.0
2011-03-18 14:45:00,75.86,75.86,75.68,75.71,191900.0,46.4967,46.4967,46.3864,46.4048,191900.0
2011-03-18 14:50:00,75.71,75.76,75.62,75.62,204800.0,46.4048,46.4355,46.3496,46.3496,204800.0
2011-03-18 14:55:00,75.62,75.64,75.39,75.44,499400.0,46.3496,46.3619,46.2087,46.2393,499400.0
2011-03-18 15:00:00,75.44,75.57,75.43,75.5,308100.0,46.2393,46.319,46.2332,46.2761,308100.0
2011-03-18 15:05:00,75.49,75.52,75.42,75.44,366200.0,46.27,46.2884,46.2271,46.2393,366200.0
2011-03-18 15:10:00,75.44,75.49,75.3,75.34,356300.0,46.2393,46.27,46.1535,46.178,356300.0
2011-03-18 15:15:00,75.34,75.51,75.29,75.5,339500.0,46.178,46.2822,46.1474,46.2761,339500.0
2011-03-18 15:20:00,75.5,75.55,75.46,75.5,163400.0,46.2761,46.3067,46.2516,46.2761,163400.0
2011-03-18 15:25:00,75.5,75.52,75.4,75.42,380500.0,46.2761,46.2884,46.2148,46.2271,380500.0
2011-03-18 15:30:00,75.42,75.65,75.42,75.62,453600.0,46.2271,46.368,46.2271,46.3496,453600.0
2011-03-18 15:35:00,75.62,75.65,75.59,75.6,297500.0,46.3496,46.368,46.3313,46.3374,297500.0
2011-03-18 15:40:00,75.61,75.65,75.53,75.55,264100.0,46.3435,46.368,46.2945,46.3067,264100.0
2011-03-18 15:45:00,75.56,75.59,75.4,75.41,675700.0,46.3129,46.3313,46.2148,46.2209,675700.0
2011-03-18 15:50:00,75.4,75.47,75.37,75.45,994300.0,46.2148,46.2577,46.1964,46.2454,994300.0
2011-03-18 15:55:00,75.45,75.59,75.45,75.52,1572200.0,46.2454,46.3313,46.2454,46.2884,1572200.0
2011-03-21 09:30:00,76.7,76.91,76.55,76.87,563800.0,47.0116,47.1403,46.9197,47.1158,563800.0
2011-03-21 09:35:00,76.87,76.9,76.63,76.78,664400.0,47.1158,47.1342,46.9687,47.0606,664400.0
2011-03-21 09:40:00,76.78,76.92,76.74,76.87,646200.0,47.0606,47.1465,47.0361,47.1158,646200.0
2011-03-21 09:45:00,76.88,77.13,76.85,77.11,615800.0,47.1219,47.2752,47.1035,47.2629,615800.0
2011-03-21 09:50:00,77.1,77.17,77.06,77.12,675900.0,47.2568,47.2997,47.2323,47.269,675900.0
2011-03-21 09:55:00,77.12,77.16,77.07,77.15,413400.0,47.269,47.2936,47.2384,47.2874,413400.0
2011-03-21 10:00:00,77.14,77.23,77.03,77.19,481100.0,47.2813,47.3365,47.2139,47.3119,481100.0
2011-03-21 10:05:00,77.2,77.38,77.19,77.28,475200.0,47.3181,47.4284,47.3119,47.3671,475200.0
2011-03-21 10:10:00,77.28,77.41,77.27,77.36,287000.0,47.3671,47.4468,47.361,47.4161,287000.0
2011-03-21 10:15:00,77.36,77.42,77.33,77.41,311200.0,47.4161,47.4529,47.3978,47.4468,311200.0
2011-03-21 10:20:00,77.41,77.42,77.33,77.4,411600.0,47.4468,47.4529,47.3978,47.4407,411600.0
2011-03-21 10:25:00,77.4,77.48,77.37,77.48,241800.0,47.4407,47.4897,47.4223,47.4897,241800.0
2011-03-21 10:30:00,77.48,77.5,77.3,77.31,192000.0,47.4897,47.502,47.3794,47.3855,192000.0
2011-03-21 10:35:00,77.31,77.39,77.3,77.34,440200.0,47.3855,47.4345,47.3794,47.4039,440200.0
2011-03-21 10:40:00,77.34,77.36,77.3,77.31,196900.0,47.4039,47.4161,47.3794,47.3855,196900.0
2011-03-21 10:45:00,77.31,77.38,77.3,77.36,300400.0,47.3855,47.4284,47.3794,47.4161,300400.0
2011-03-21 10:50:00,77.37,77.38,77.27,77.29,201900.0,47.4223,47.4284,47.361,47.3732,201900.0
2011-03-21 10:55:00,77.3,77.35,77.28,77.35,199500.0,47.3794,47.41,47.3671,47.41,199500.0
2011-03-21 11:00:00,77.36,77.52,77.33,77.48,399400.0,47.4161,47.5142,47.3978,47.4897,399400.0
2011-03-21 11:05:00,77.48,77.54,77.45,77.49,204000.0,47.4897,47.5265,47.4713,47.4958,204000.0
2011-03-21 11:10:00,77.49,77.5,77.42,77.42,131600.0,47.4958,47.502,47.4529,47.4529,131600.0
2011-03-21 11:15:00,77.41,77.48,77.38,77.48,136800.0,47.4468,47.4897,47.4284,47.4897,136800.0
2011-03-21 11:20:00,77.48,77.49,77.39,77.41,318000.0,47.4897,47.4958,47.4345,47.4468,318000.0
2011-03-21 11:25:00,77.42,77.43,77.37,77.39,172400.0,47.4529,47.459,47.4223,47.4345,172400.0
2011-03-21 11:30:00,77.4,77.47,77.38,77.39,258500.0,47.4407,47.4836,47.4284,47.4345,258500.0
2011-03-21 11:35:00,77.38,77.44,77.38,77.39,313600.0,47.4284,47.4652,47.4284,47.4345,313600.0
2011-03-21 11:40:00,77.4,77.47,77.38,77.42,236000.0,47.4407,47.4836,47.4284,47.4529,236000.0
2011-03-21 11:45:00,77.42,77.46,77.38,77.42,122400.0,47.4529,47.4774,47.4284,47.4529,122400.0
2011-03-21 11:50:00,77.42,77.48,77.42,77.45,109700.0,47.4529,47.4897,47.4529,47.4713,109700.0
2011-03-21 11:55:00,77.47,77.54,77.45,77.53,99500.0,47.4836,47.5265,47.4713,47.5203,99500.0
2011-03-21 12:00:00,77.54,77.55,77.5,77.54,118800.0,47.5265,47.5326,47.502,47.5265,118800.0
2011-03-21 12:05:00,77.54,77.56,77.49,77.52,115500.0,47.5265,47.5387,47.4958,47.5142,115500.0
2011-03-21 12:10:00,77.53,77.58,77.5,77.55,100200.0,47.5203,47.551,47.502,47.5326,100200.0
2011-03-21 12:15:00,77.56,77.63,77.56,77.62,110800.0,47.5387,47.5816,47.5387,47.5755,110800.0
2011-03-21 12:20:00,77.62,77.64,77.53,77.63,160500.0,47.5755,47.5878,47.5203,47.5816,160500.0
2011-03-21 12:25:00,77.63,77.65,77.58,77.65,134800.0,47.5816,47.5939,47.551,47.5939,134800.0
2011-03-21 12:30:00,77.65,77.66,77.6,77.64,149800.0,47.5939,47.6,47.5632,47.5878,149800.0
2011-03-21 12:35:00,77.64,77.67,77.59,77.61,116300.0,47.5878,47.6061,47.5571,47.5694,116300.0
2011-03-21 12:40:00,77.61,77.65,77.58,77.6,78000.0,47.5694,47.5939,47.551,47.5632,78000.0
2011-03-21 12:45:00,77.6,77.65,77.59,77.63,296600.0,47.5632,47.5939,47.5571,47.5816,296600.0
2011-03-21 12:50:00,77.63,77.65,77.6,77.65,152000.0,47.5816,47.5939,47.5632,47.5939,152000.0
2011-03-21 12:55:00,77.65,77.66,77.59,77.62,97800.0,47.5939,47.6,47.5571,47.5755,97800.0
2011-03-21 13:00:00,77.63,77.63,77.5,77.5,79400.0,47.5816,47.5816,47.502,47.502,79400.0
2011-03-21 13:05:00,77.5,77.53,77.47,77.49,148900.0,47.502,47.5203,47.4836,47.4958,148900.0
2011-03-21 13:10:00,77.49,77.49,77.43,77.45,94800.0,47.4958,47.4958,47.459,47.4713,94800.0
2011-03-21 13:15:00,77.44,77.51,77.44,77.46,83200.0,47.4652,47.5081,47.4652,47.4774,83200.0
2011-03-21 13:20:00,77.46,77.5,77.42,77.49,74400.0,47.4774,47.502,47.4529,47.4958,74400.0
2011-03-21 13:25:00,77.49,77.5,77.36,77.4,95300.0,47.4958,47.502,47.4161,47.4407,95300.0
2011-03-21 13:30:00,77.4,77.4,77.33,77.34,147200.0,47.4407,47.4407,47.3978,47.4039,147200.0
2011-03-21 13:35:00,77.33,77.44,77.33,77.42,56100.0,47.3978,47.4652,47.3978,47.4529,56100.0
2011-03-21 13:40:00,77.42,77.46,77.41,77.44,75700.0,47.4529,47.4774,47.4468,47.4652,75700.0
2011-03-21 13:45:00,77.44,77.5,77.42,77.42,65400.0,47.4652,47.502,47.4529,47.4529,65400.0
2011-03-21 13:50:00,77.41,77.45,77.4,77.44,27600.0,47.4468,47.4713,47.4407,47.4652,27600.0
2011-03-21 13:55:00,77.44,77.51,77.43,77.5,58100.0,47.4652,47.5081,47.459,47.502,58100.0
2011-03-21 14:00:00,77.51,77.54,77.48,77.5,97100.0,47.5081,47.5265,47.4897,47.502,97100.0
2011-03-21 14:05:00,77.5,77.5,77.44,77.49,34000.0,47.502,47.502,47.4652,47.4958,34000.0
2011-03-21 14:10:00,77.5,77.53,77.47,77.51,40600.0,47.502,47.5203,47.4836,47.5081,40600.0
2011-03-21 14:15:00,77.5,77.56,77.49,77.52,58600.0,47.502,47.5387,47.4958,47.5142,58600.0
2011-03-21 14:20:00,77.52,77.56,77.47,77.49,47200.0,47.5142,47.5387,47.4836,47.4958,47200.0
2011-03-21 14:25:00,77.48,77.54,77.47,77.54,56900.0,47.4897,47.5265,47.4836,47.5265,56900.0
2011-03-21 14:30:00,77.53,77.58,77.53,77.57,55000.0,47.5203,47.551,47.5203,47.5449,55000.0
2011-03-21 14:35:00,77.57,77.62,77.56,77.6,103500.0,47.5449,47.5755,47.5387,47.5632,103500.0
2011-03-21 14:40:00,77.61,77.61,77.51,77.52,63200.0,47.5694,47.5694,47.5081,47.5142,63200.0
2011-03-21 14:45:00,77.52,77.58,77.51,77.52,101700.0,47.5142,47.551,47.5081,47.5142,101700.0
2011-03-21 14:50:00,77.51,77.54,77.44,77.49,80700.0,47.5081,47.5265,47.4652,47.4958,80700.0
2011-03-21 14:55:00,77.49,77.51,77.45,77.49,48100.0,47.4958,47.5081,47.4713,47.4958,48100.0
2011-03-21 15:00:00,77.48,77.53,77.47,77.5,162800.0,47.4897,47.5203,47.4836,47.502,162800.0
2011-03-21 15:05:00,77.5,77.56,77.47,77.55,184100.0,47.502,47.5387,47.4836,47.5326,184100.0
2011-03-21 15:10:00,77.55,77.55,77.49,77.51,139700.0,47.5326,47.5326,47.4958,47.5081,139700.0
2011-03-21 15:15:00,77.51,77.56,77.45,77.45,152000.0,47.5081,47.5387,47.4713,47.4713,152000.0
2011-03-21 15:20:00,77.45,77.46,77.36,77.43,339600.0,47.4713,47.4774,47.4161,47.459,339600.0
2011-03-21 15:25:00,77.43,77.46,77.39,77.46,91200.0,47.459,47.4774,47.4345,47.4774,91200.0
2011-03-21 15:30:00,77.47,77.55,77.46,77.55,146900.0,47.4836,47.5326,47.4774,47.5326,146900.0
2011-03-21 15:35:00,77.54,77.57,77.5,77.55,131400.0,47.5265,47.5449,47.502,47.5326,131400.0
2011-03-21 15:40:00,77.54,77.58,77.5,77.57,147400.0,47.5265,47.551,47.502,47.5449,147400.0
2011-03-21 15:45:00,77.58,77.61,77.54,77.6,424100.0,47.551,47.5694,47.5265,47.5632,424100.0
2011-03-21 15:50:00,77.6,77.69,77.56,77.66,217600.0,47.5632,47.6184,47.5387,47.6,217600.0
2011-03-21 15:55:00,77.67,77.7,77.62,77.68,663100.0,47.6061,47.6245,47.5755,47.6123,663100.0
2011-03-22 09:30:00,77.72,77.87,77.66,77.85,371800.0,47.6368,47.7287,47.6,47.7165,371800.0
2011-03-22 09:35:00,77.86,77.96,77.76,77.91,287000.0,47.7226,47.7839,47.6613,47.7533,287000.0
2011-03-22 09:40:00,77.91,77.91,77.66,77.75,262700.0,47.7533,47.7533,47.6,47.6552,262700.0
2011-03-22 09:45:00,77.74,77.76,77.64,77.69,226900.0,47.6491,47.6613,47.5878,47.6184,226900.0
2011-03-22 09:50:00,77.69,77.8,77.63,77.68,211700.0,47.6184,47.6858,47.5816,47.6123,211700.0
2011-03-22 09:55:00,77.68,77.79,77.52,77.52,157700.0,47.6123,47.6797,47.5142,47.5142,157700.0
2011-03-22 10:00:00,77.52,77.75,77.5,77.69,146600.0,47.5142,47.6552,47.502,47.6184,146600.0
2011-03-22 10:05:00,77.69,77.8,77.66,77.73,152700.0,47.6184,47.6858,47.6,47.6429,152700.0
2011-03-22 10:10:00,77.73,77.73,77.55,77.66,155400.0,47.6429,47.6429,47.5326,47.6,155400.0
2011-03-22 10:15:00,77.66,77.67,77.47,77.53,180400.0,47.6,47.6061,47.4836,47.5203,180400.0
2011-03-22 10:20:00,77.53,77.59,77.48,77.57,127800.0,47.5203,47.5571,47.4897,47.5449,127800.0
2011-03-22 10:25:00,77.58,77.73,77.55,77.71,113500.0,47.551,47.6429,47.5326,47.6307,113500.0
2011-03-22 10:30:00,77.72,77.72,77.57,77.6,83500.0,47.6368,47.6368,47.5449,47.5632,83500.0
2011-03-22 10:35:00,77.59,77.66,77.54,77.66,136800.0,47.5571,47.6,47.5265,47.6,136800.0
2011-03-22 10:40:00,77.66,77.75,77.55,77.58,120100.0,47.6,47.6552,47.5326,47.551,120100.0
2011-03-22 10:45:00,77.57,77.63,77.52,77.56,177200.0,47.5449,47.5816,47.5142,47.5387,177200.0
2011-03-22 10:50:00,77.55,77.61,77.51,77.52,116700.0,47.5326,47.5694,47.5081,47.5142,116700.0
2011-03-22 10:55:00,77.52,77.53,77.3,77.3,153000.0,47.5142,47.5203,47.3794,47.3794,153000.0
2011-03-22 11:00:00,77.3,77.43,77.29,77.37,154600.0,47.3794,47.459,47.3732,47.4223,154600.0
2011-03-22 11:05:00,77.38,77.44,77.3,77.44,85000.0,47.4284,47.4652,47.3794,47.4652,85000.0
2011-03-22 11:10:00,77.44,77.46,77.31,77.32,109300.0,47.4652,47.4774,47.3855,47.3916,109300.0
2011-03-22 11:15:00,77.32,77.42,77.3,77.4,104400.0,47.3916,47.4529,47.3794,47.4407,104400.0
2011-03-22 11:20:00,77.4,77.5,77.35,77.5,77000.0,47.4407,47.502,47.41,47.502,77000.0
2011-03-22 11:25:00,77.51,77.54,77.43,77.51,80200.0,47.5081,47.5265,47.459,47.5081,80200.0
2011-03-22 11:30:00,77.51,77.54,77.41,77.52,79000.0,47.5081,47.5265,47.4468,47.5142,79000.0
2011-03-22 11:35:00,77.52,77.6,77.5,77.51,70600.0,47.5142,47.5632,47.502,47.5081,70600.0
2011-03-22 11:40:00,77.5,77.59,77.49,77.57,140900.0,47.502,47.5571,47.4958,47.5449,140900.0
2011-03-22 11:45:00,77.58,77.6,77.5,77.6,103200.0,47.551,47.5632,47.502,47.5632,103200.0
2011-03-22 11:50:00,77.6,77.73,77.6,77.61,88300.0,47.5632,47.6429,47.5632,47.5694,88300.0
2011-03-22 11:55:00,77.61,77.61,77.51,77.55,39600.0,47.5694,47.5694,47.5081,47.5326,39600.0
2011-03-22 12:00:00,77.56,77.61,77.54,77.55,61000.0,47.5387,47.5694,47.5265,47.5326,61000.0
2011-03-22 12:05:00,77.54,77.56,77.5,77.51,64400.0,47.5265,47.5387,47.502,47.5081,64400.0
2011-03-22 12:10:00,77.51,77.58,77.46,77.57,74100.0,47.5081,47.551,47.4774,47.5449,74100.0
2011-03-22 12:15:00,77.58,77.66,77.56,77.61,62900.0,47.551,47.6,47.5387,47.5694,62900.0
2011-03-22 12:20:00,77.61,77.7,77.6,77.63,40300.0,47.5694,47.6245,47.5632,47.5816,40300.0
2011-03-22 12:25:00,77.64,77.66,77.55,77.55,140000.0,47.5878,47.6,47.5326,47.5326,140000.0
2011-03-22 12:30:00,77.55,77.56,77.53,77.54,37500.0,47.5326,47.5387,47.5203,47.5265,37500.0
2011-03-22 12:35:00,77.53,77.53,77.45,77.48,41000.0,47.5203,47.5203,47.4713,47.4897,41000.0
2011-03-22 12:40:00,77.47,77.53,77.39,77.5,54100.0,47.4836,47.5203,47.4345,47.502,54100.0
2011-03-22 12:45:00,77.51,77.57,77.5,77.55,26300.0,47.5081,47.5449,47.502,47.5326,26300.0
2011-03-22 12:50:00,77.56,77.56,77.4,77.48,73600.0,47.5387,47.5387,47.4407,47.4897,73600.0
2011-03-22 12:55:00,77.49,77.53,77.48,77.48,30200.0,47.4958,47.5203,47.4897,47.4897,30200.0
2011-03-22 13:00:00,77.48,77.51,77.44,77.51,30500.0,47.4897,47.5081,47.4652,47.5081,30500.0
2011-03-22 13:05:00,77.5,77.51,77.42,77.43,69900.0,47.502,47.5081,47.4529,47.459,69900.0
2011-03-22 13:10:00,77.44,77.52,77.42,77.51,29700.0,47.4652,47.5142,47.4529,47.5081,29700.0
2011-03-22 13:15:00,77.52,77.52,77.45,77.46,18300.0,47.5142,47.5142,47.4713,47.4774,18300.0
2011-03-22 13:20:00,77.45,77.45,77.4,77.43,37800.0,47.4713,47.4713,47.4407,47.459,37800.0
2011-03-22 13:25:00,77.42,77.43,77.39,77.41,23000.0,47.4529,47.459,47.4345,47.4468,23000.0
2011-03-22 13:30:00,77.41,77.46,77.36,77.45,32400.0,47.4468,47.4774,47.4161,47.4713,32400.0
2011-03-22 13:35:00,77.45,77.49,77.41,77.44,53000.0,47.4713,47.4958,47.4468,47.4652,53000.0
2011-03-22 13:40:00,77.44,77.47,77.39,77.41,31400.0,47.4652,47.4836,47.4345,47.4468,31400.0
2011-03-22 13:45:00,77.4,77.48,77.4,77.46,37300.0,47.4407,47.4897,47.4407,47.4774,37300.0
2011-03-22 13:50:00,77.47,77.56,77.47,77.53,46100.0,47.4836,47.5387,47.4836,47.5203,46100.0
2011-03-22 13:55:00,77.53,77.6,77.52,77.53,54800.0,47.5203,47.5632,47.5142,47.5203,54800.0
2011-03-22 14:00:00,77.54,77.58,77.51,77.52,28700.0,47.5265,47.551,47.5081,47.5142,28700.0
2011-03-22 14:05:00,77.52,77.54,77.43,77.43,75900.0,47.5142,47.5265,47.459,47.459,75900.0
2011-03-22 14:10:00,77.42,77.45,77.33,77.36,175400.0,47.4529,47.4713,47.3978,47.4161,175400.0
2011-03-22 14:15:00,77.35,77.42,77.26,77.34,202400.0,47.41,47.4529,47.3548,47.4039,202400.0
2011-03-22 14:20:00,77.35,77.39,77.28,77.38,73900.0,47.41,47.4345,47.3671,47.4284,73900.0
2011-03-22 14:25:00,77.38,77.41,77.33,77.34,89900.0,47.4284,47.4468,47.3978,47.4039,89900.0
2011-03-22 14:30:00,77.35,77.4,77.33,77.4,97400.0,47.41,47.4407,47.3978,47.4407,97400.0
2011-03-22 14:35:00,77.4,77.42,77.32,77.4,110400.0,47.4407,47.4529,47.3916,47.4407,110400.0
2011-03-22 14:40:00,77.4,77.47,77.39,77.47,99200.0,47.4407,47.4836,47.4345,47.4836,99200.0
2011-03-22 14:45:00,77.47,77.47,77.41,77.44,103800.0,47.4836,47.4836,47.4468,47.4652,103800.0
2011-03-22 14:50:00,77.44,77.53,77.37,77.53,77200.0,47.4652,47.5203,47.4223,47.5203,77200.0
2011-03-22 14:55:00,77.54,77.65,77.53,77.55,125800.0,47.5265,47.5939,47.5203,47.5326,125800.0
2011-03-22 15:00:00,77.55,77.6,77.44,77.44,110200.0,47.5326,47.5632,47.4652,47.4652,110200.0
2011-03-22 15:05:00,77.44,77.51,77.42,77.48,99700.0,47.4652,47.5081,47.4529,47.4897,99700.0
2011-03-22 15:10:00,77.48,77.59,77.47,77.59,129900.0,47.4897,47.5571,47.4836,47.5571,129900.0
2011-03-22 15:15:00,77.59,77.59,77.51,77.53,57300.0,47.5571,47.5571,47.5081,47.5203,57300.0
2011-03-22 15:20:00,77.54,77.59,77.52,77.55,80200.0,47.5265,47.5571,47.5142,47.5326,80200.0
2011-03-22 15:25:00,77.53,77.57,77.53,77.56,59800.0,47.5203,47.5449,47.5203,47.5387,59800.0
2011-03-22 15:30:00,77.55,77.61,77.55,77.57,109500.0,47.5326,47.5694,47.5326,47.5449,109500.0
2011-03-22 15:35:00,77.57,77.63,77.56,77.59,221800.0,47.5449,47.5816,47.5387,47.5571,221800.0
2011-03-22 15:40:00,77.58,77.62,77.51,77.62,162700.0,47.551,47.5755,47.5081,47.5755,162700.0
2011-03-22 15:45:00,77.62,77.65,77.56,77.56,117900.0,47.5755,47.5939,47.5387,47.5387,117900.0
2011-03-22 15:50:00,77.57,77.61,77.5,77.5,258200.0,47.5449,47.5694,47.502,47.502,258200.0
2011-03-22 15:55:00,77.5,77.59,77.49,77.52,551100.0,47.502,47.5571,47.4958,47.5142,551100.0
2011-03-23 09:30:00,77.5,77.55,77.36,77.54,300600.0,47.502,47.5326,47.4161,47.5265,300600.0
2011-03-23 09:35:00,77.54,77.54,77.2,77.24,215900.0,47.5265,47.5265,47.3181,47.3426,215900.0
2011-03-23 09:40:00,77.23,77.33,77.06,77.19,267000.0,47.3365,47.3978,47.2323,47.3119,267000.0
2011-03-23 09:45:00,77.19,77.36,77.11,77.23,191900.0,47.3119,47.4161,47.2629,47.3365,191900.0
2011-03-23 09:50:00,77.24,77.39,77.22,77.39,116200.0,47.3426,47.4345,47.3303,47.4345,116200.0
2011-03-23 09:55:00,77.4,77.59,77.4,77.52,265400.0,47.4407,47.5571,47.4407,47.5142,265400.0
2011-03-23 10:00:00,77.49,77.51,77.13,77.2,236300.0,47.4958,47.5081,47.2752,47.3181,236300.0
2011-03-23 10:05:00,77.2,77.21,77.04,77.05,107100.0,47.3181,47.3242,47.22,47.2261,107100.0
2011-03-23 10:10:00,77.05,77.2,76.99,77.19,302200.0,47.2261,47.3181,47.1894,47.3119,302200.0
2011-03-23 10:15:00,77.19,77.28,77.09,77.14,218500.0,47.3119,47.3671,47.2507,47.2813,218500.0
2011-03-23 10:20:00,77.11,77.22,77.09,77.14,117400.0,47.2629,47.3303,47.2507,47.2813,117400.0
2011-03-23 10:25:00,77.14,77.31,77.14,77.31,86400.0,47.2813,47.3855,47.2813,47.3855,86400.0
2011-03-23 10:30:00,77.31,77.42,77.26,77.39,114400.0,47.3855,47.4529,47.3548,47.4345,114400.0
2011-03-23 10:35:00,77.38,77.45,77.31,77.34,442600.0,47.4284,47.4713,47.3855,47.4039,442600.0
2011-03-23 10:40:00,77.38,77.39,77.25,77.3,70500.0,47.4284,47.4345,47.3487,47.3794,70500.0
2011-03-23 10:45:00,77.3,77.31,77.09,77.19,153500.0,47.3794,47.3855,47.2507,47.3119,153500.0
2011-03-23 10:50:00,77.19,77.35,77.14,77.28,104500.0,47.3119,47.41,47.2813,47.3671,104500.0
2011-03-23 10:55:00,77.29,77.36,77.21,77.28,132000.0,47.3732,47.4161,47.3242,47.3671,132000.0
2011-03-23 11:00:00,77.29,77.32,77.17,77.25,152600.0,47.3732,47.3916,47.2997,47.3487,152600.0
2011-03-23 11:05:00,77.25,77.28,77.13,77.22,69000.0,47.3487,47.3671,47.2752,47.3303,69000.0
2011-03-23 11:10:00,77.22,77.25,77.13,77.13,75000.0,47.3303,47.3487,47.2752,47.2752,75000.0
2011-03-23 11:15:00,77.13,77.13,77.01,77.04,99600.0,47.2752,47.2752,47.2016,47.22,99600.0
2011-03-23 11:20:00,77.05,77.11,77.01,77.11,75000.0,47.2261,47.2629,47.2016,47.2629,75000.0
2011-03-23 11:25:00,77.12,77.2,77.11,77.15,97500.0,47.269,47.3181,47.2629,47.2874,97500.0
2011-03-23 11:30:00,77.16,77.27,77.16,77.21,59200.0,47.2936,47.361,47.2936,47.3242,59200.0
2011-03-23 11:35:00,77.21,77.23,77.11,77.17,74300.0,47.3242,47.3365,47.2629,47.2997,74300.0
2011-03-23 11:40:00,77.18,77.21,77.12,77.14,62100.0,47.3058,47.3242,47.269,47.2813,62100.0
2011-03-23 11:45:00,77.15,77.29,77.14,77.18,101000.0,47.2874,47.3732,47.2813,47.3058,101000.0
2011-03-23 11:50:00,77.18,77.27,77.16,77.26,63500.0,47.3058,47.361,47.2936,47.3548,63500.0
2011-03-23 11:55:00,77.26,77.26,77.15,77.19,82200.0,47.3548,47.3548,47.2874,47.3119,82200.0
2011-03-23 12:00:00,77.19,77.26,77.18,77.19,57500.0,47.3119,47.3548,47.3058,47.3119,57500.0
2011-03-23 12:05:00,77.19,77.23,77.12,77.13,83800.0,47.3119,47.3365,47.269,47.2752,83800.0
2011-03-23 12:10:00,77.13,77.19,77.09,77.18,57200.0,47.2752,47.3119,47.2507,47.3058,57200.0
2011-03-23 12:15:00,77.16,77.22,77.09,77.2,68100.0,47.2936,47.3303,47.2507,47.3181,68100.0
2011-03-23 12:20:00,77.21,77.32,77.21,77.29,102900.0,47.3242,47.3916,47.3242,47.3732,102900.0
2011-03-23 12:25:00,77.29,77.42,77.29,77.39,184500.0,47.3732,47.4529,47.3732,47.4345,184500.0
2011-03-23 12:30:00,77.4,77.43,77.31,77.39,210300.0,47.4407,47.459,47.3855,47.4345,210300.0
2011-03-23 12:35:00,77.39,77.43,77.35,77.4,63400.0,47.4345,47.459,47.41,47.4407,63400.0
2011-03-23 12:40:00,77.41,77.54,77.41,77.43,91400.0,47.4468,47.5265,47.4468,47.459,91400.0
2011-03-23 12:45:00,77.43,77.5,77.39,77.41,75700.0,47.459,47.502,47.4345,47.4468,75700.0
2011-03-23 12:50:00,77.41,77.47,77.37,77.38,40900.0,47.4468,47.4836,47.4223,47.4284,40900.0
2011-03-23 12:55:00,77.39,77.47,77.38,77.42,73600.0,47.4345,47.4836,47.4284,47.4529,73600.0
2011-03-23 13:00:00,77.42,77.47,77.36,77.36,60400.0,47.4529,47.4836,47.4161,47.4161,60400.0
2011-03-23 13:05:00,77.36,77.43,77.35,77.4,33500.0,47.4161,47.459,47.41,47.4407,33500.0
2011-03-23 13:10:00,77.4,77.48,77.37,77.43,58400.0,47.4407,47.4897,47.4223,47.459,58400.0
2011-03-23 13:15:00,77.44,77.55,77.44,77.5,66000.0,47.4652,47.5326,47.4652,47.502,66000.0
2011-03-23 13:20:00,77.49,77.51,77.43,77.5,40200.0,47.4958,47.5081,47.459,47.502,40200.0
2011-03-23 13:25:00,77.5,77.5,77.43,77.5,60500.0,47.502,47.502,47.459,47.502,60500.0
2011-03-23 13:30:00,77.5,77.57,77.47,77.55,104900.0,47.502,47.5449,47.4836,47.5326,104900.0
2011-03-23 13:35:00,77.55,77.59,77.51,77.56,37300.0,47.5326,47.5571,47.5081,47.5387,37300.0
2011-03-23 13:40:00,77.56,77.61,77.52,77.61,28400.0,47.5387,47.5694,47.5142,47.5694,28400.0
2011-03-23 13:45:00,77.61,77.63,77.56,77.62,120500.0,47.5694,47.5816,47.5387,47.5755,120500.0
2011-03-23 13:50:00,77.63,77.75,77.63,77.68,214800.0,47.5816,47.6552,47.5816,47.6123,214800.0
2011-03-23 13:55:00,77.68,77.71,77.58,77.58,32700.0,47.6123,47.6307,47.551,47.551,32700.0
2011-03-23 14:00:00,77.57,77.58,77.48,77.51,83600.0,47.5449,47.551,47.4897,47.5081,83600.0
2011-03-23 14:05:00,77.51,77.6,77.51,77.57,120200.0,47.5081,47.5632,47.5081,47.5449,120200.0
2011-03-23 14:10:00,77.56,77.56,77.5,77.51,45900.0,47.5387,47.5387,47.502,47.5081,45900.0
2011-03-23 14:15:00,77.5,77.52,77.45,77.48,37900.0,47.502,47.5142,47.4713,47.4897,37900.0
2011-03-23 14:20:00,77.48,77.48,77.42,77.45,49700.0,47.4897,47.4897,47.4529,47.4713,49700.0
2011-03-23 14:25:00,77.45,77.51,77.43,77.48,85300.0,47.4713,47.5081,47.459,47.4897,85300.0
2011-03-23 14:30:00,77.47,77.53,77.46,77.51,37300.0,47.4836,47.5203,47.4774,47.5081,37300.0
2011-03-23 14:35:00,77.52,77.52,77.45,77.5,28100.0,47.5142,47.5142,47.4713,47.502,28100.0
2011-03-23 14:40:00,77.5,77.56,77.47,77.55,52000.0,47.502,47.5387,47.4836,47.5326,52000.0
2011-03-23 14:45:00,77.56,77.63,77.52,77.62,78100.0,47.5387,47.5816,47.5142,47.5755,78100.0
2011-03-23 14:50:00,77.62,77.8,77.62,77.79,158900.0,47.5755,47.6858,47.5755,47.6797,158900.0
2011-03-23 14:55:00,77.79,77.84,77.75,77.8,211200.0,47.6797,47.7103,47.6552,47.6858,211200.0
2011-03-23 15:00:00,77.81,77.85,77.78,77.84,114200.0,47.692,47.7165,47.6736,47.7103,114200.0
2011-03-23 15:05:00,77.84,77.84,77.72,77.76,60600.0,47.7103,47.7103,47.6368,47.6613,60600.0
2011-03-23 15:10:00,77.76,77.92,77.75,77.86,135700.0,47.6613,47.7594,47.6552,47.7226,135700.0
2011-03-23 15:15:00,77.87,77.95,77.86,77.89,182000.0,47.7287,47.7778,47.7226,47.741,182000.0
2011-03-23 15:20:00,77.89,77.97,77.83,77.92,95500.0,47.741,47.79,47.7042,47.7594,95500.0
2011-03-23 15:25:00,77.92,77.93,77.84,77.93,79600.0,47.7594,47.7655,47.7103,47.7655,79600.0
2011-03-23 15:30:00,77.92,77.93,77.84,77.84,154600.0,47.7594,47.7655,47.7103,47.7103,154600.0
2011-03-23 15:35:00,77.84,77.88,77.77,77.84,213400.0,47.7103,47.7349,47.6674,47.7103,213400.0
2011-03-23 15:40:00,77.85,77.87,77.8,77.84,140000.0,47.7165,47.7287,47.6858,47.7103,140000.0
2011-03-23 15:45:00,77.84,77.86,77.79,77.84,261500.0,47.7103,47.7226,47.6797,47.7103,261500.0
2011-03-23 15:50:00,77.85,77.88,77.81,77.83,239800.0,47.7165,47.7349,47.692,47.7042,239800.0
2011-03-23 15:55:00,77.83,77.83,77.68,77.69,513800.0,47.7042,47.7042,47.6123,47.6184,513800.0
2011-03-24 09:30:00,78.0,78.08,77.91,77.95,688500.0,47.8084,47.8574,47.7533,47.7778,688500.0
2011-03-24 09:35:00,77.96,77.99,77.74,77.88,432900.0,47.7839,47.8023,47.6491,47.7349,432900.0
2011-03-24 09:40:00,77.87,77.89,77.6,77.66,819400.0,47.7287,47.741,47.5632,47.6,819400.0
2011-03-24 09:45:00,77.66,77.85,77.66,77.8,414900.0,47.6,47.7165,47.6,47.6858,414900.0
2011-03-24 09:50:00,77.8,77.88,77.6,77.67,411600.0,47.6858,47.7349,47.5632,47.6061,411600.0
2011-03-24 09:55:00,77.66,77.74,77.57,77.59,178200.0,47.6,47.6491,47.5449,47.5571,178200.0
2011-03-24 10:00:00,77.58,77.58,77.36,77.51,403100.0,47.551,47.551,47.4161,47.5081,403100.0
2011-03-24 10:05:00,77.51,77.52,77.35,77.38,209300.0,47.5081,47.5142,47.41,47.4284,209300.0
2011-03-24 10:10:00,77.4,77.4,77.15,77.27,262000.0,47.4407,47.4407,47.2874,47.361,262000.0
2011-03-24 10:15:00,77.27,77.43,77.24,77.36,144900.0,47.361,47.459,47.3426,47.4161,144900.0
2011-03-24 10:20:00,77.36,77.58,77.36,77.58,999600.0,47.4161,47.551,47.4161,47.551,999600.0
2011-03-24 10:25:00,77.58,77.74,77.5,77.72,146600.0,47.551,47.6491,47.502,47.6368,146600.0
2011-03-24 10:30:00,77.72,77.78,77.68,77.77,118000.0,47.6368,47.6736,47.6123,47.6674,118000.0
2011-03-24 10:35:00,77.77,77.83,77.73,77.77,138400.0,47.6674,47.7042,47.6429,47.6674,138400.0
2011-03-24 10:40:00,77.78,77.85,77.73,77.75,121800.0,47.6736,47.7165,47.6429,47.6552,121800.0
2011-03-24 10:45:00,77.76,77.8,77.59,77.63,167700.0,47.6613,47.6858,47.5571,47.5816,167700.0
2011-03-24 10:50:00,77.63,77.88,77.63,77.78,91300.0,47.5816,47.7349,47.5816,47.6736,91300.0
2011-03-24 10:55:00,77.79,77.97,77.79,77.91,271800.0,47.6797,47.79,47.6797,47.7533,271800.0
2011-03-24 11:00:00,77.91,77.99,77.88,77.96,243300.0,47.7533,47.8023,47.7349,47.7839,243300.0
2011-03-24 11:05:00,77.93,78.0,77.88,77.89,272800.0,47.7655,47.8084,47.7349,47.741,272800.0
2011-03-24 11:10:00,77.9,78.0,77.89,77.97,52000.0,47.7471,47.8084,47.741,47.79,52000.0
2011-03-24 11:15:00,77.96,78.01,77.92,77.96,59300.0,47.7839,47.8145,47.7594,47.7839,59300.0
2011-03-24 11:20:00,77.96,78.07,77.88,77.9,610100.0,47.7839,47.8513,47.7349,47.7471,610100.0
2011-03-24 11:25:00,77.91,77.92,77.82,77.85,68800.0,47.7533,47.7594,47.6981,47.7165,68800.0
2011-03-24 11:30:00,77.86,77.94,77.85,77.9,44600.0,47.7226,47.7716,47.7165,47.7471,44600.0
2011-03-24 11:35:00,77.9,78.02,77.9,78.02,76300.0,47.7471,47.8207,47.7471,47.8207,76300.0
2011-03-24 11:40:00,78.02,78.03,77.93,77.95,78000.0,47.8207,47.8268,47.7655,47.7778,78000.0
2011-03-24 11:45:00,77.95,77.98,77.86,77.92,86200.0,47.7778,47.7962,47.7226,47.7594,86200.0
2011-03-24 11:50:00,77.93,77.99,77.88,77.95,79800.0,47.7655,47.8023,47.7349,47.7778,79800.0
2011-03-24 11:55:00,77.95,78.05,77.95,78.02,69400.0,47.7778,47.8391,47.7778,47.8207,69400.0
2011-03-24 12:00:00,78.02,78.13,78.01,78.11,117000.0,47.8207,47.8881,47.8145,47.8758,117000.0
2011-03-24 12:05:00,78.1,78.1,78.01,78.01,71800.0,47.8697,47.8697,47.8145,47.8145,71800.0
2011-03-24 12:10:00,78.01,78.06,77.96,77.98,55600.0,47.8145,47.8452,47.7839,47.7962,55600.0
2011-03-24 12:15:00,77.98,78.02,77.95,77.98,98500.0,47.7962,47.8207,47.7778,47.7962,98500.0
2011-03-24 12:20:00,77.98,77.99,77.91,77.96,60600.0,47.7962,47.8023,47.7533,47.7839,60600.0
2011-03-24 12:25:00,77.97,78.04,77.95,77.98,99800.0,47.79,47.8329,47.7778,47.7962,99800.0
2011-03-24 12:30:00,77.98,77.98,77.87,77.89,65700.0,47.7962,47.7962,47.7287,47.741,65700.0
2011-03-24 12:35:00,77.89,77.98,77.88,77.92,102400.0,47.741,47.7962,47.7349,47.7594,102400.0
2011-03-24 12:40:00,77.92,77.93,77.85,77.91,52200.0,47.7594,47.7655,47.7165,47.7533,52200.0
2011-03-24 12:45:00,77.91,77.92,77.84,77.84,47200.0,47.7533,47.7594,47.7103,47.7103,47200.0
2011-03-24 12:50:00,77.84,77.84,77.63,77.66,172200.0,47.7103,47.7103,47.5816,47.6,172200.0
2011-03-24 12:55:00,77.65,77.66,77.55,77.6,346700.0,47.5939,47.6,47.5326,47.5632,346700.0
2011-03-24 13:00:00,77.6,77.73,77.58,77.73,84600.0,47.5632,47.6429,47.551,47.6429,84600.0
2011-03-24 13:05:00,77.73,77.76,77.65,77.68,77400.0,47.6429,47.6613,47.5939,47.6123,77400.0
2011-03-24 13:10:00,77.68,77.71,77.65,77.69,26100.0,47.6123,47.6307,47.5939,47.6184,26100.0
2011-03-24 13:15:00,77.69,77.75,77.69,77.73,80300.0,47.6184,47.6552,47.6184,47.6429,80300.0
2011-03-24 13:20:00,77.73,77.73,77.64,77.68,35300.0,47.6429,47.6429,47.5878,47.6123,35300.0
2011-03-24 13:25:00,77.69,77.73,77.67,77.73,67300.0,47.6184,47.6429,47.6061,47.6429,67300.0
2011-03-24 13:30:00,77.72,77.77,77.71,77.77,54500.0,47.6368,47.6674,47.6307,47.6674,54500.0
2011-03-24 13:35:00,77.77,77.79,77.71,77.72,30300.0,47.6674,47.6797,47.6307,47.6368,30300.0
2011-03-24 13:40:00,77.73,77.77,77.72,77.75,40700.0,47.6429,47.6674,47.6368,47.6552,40700.0
2011-03-24 13:45:00,77.75,77.75,77.58,77.64,136300.0,47.6552,47.6552,47.551,47.5878,136300.0
2011-03-24 13:50:00,77.64,77.67,77.59,77.66,50300.0,47.5878,47.6061,47.5571,47.6,50300.0
2011-03-24 13:55:00,77.66,77.79,77.65,77.78,59000.0,47.6,47.6797,47.5939,47.6736,59000.0
2011-03-24 14:00:00,77.77,77.83,77.76,77.83,113900.0,47.6674,47.7042,47.6613,47.7042,113900.0
2011-03-24 14:05:00,77.83,77.86,77.78,77.84,34500.0,47.7042,47.7226,47.6736,47.7103,34500.0
2011-03-24 14:10:00,77.85,77.85,77.78,77.78,37400.0,47.7165,47.7165,47.6736,47.6736,37400.0
2011-03-24 14:15:00,77.78,77.83,77.76,77.81,107100.0,47.6736,47.7042,47.6613,47.692,107100.0
2011-03-24 14:20:00,77.82,77.85,77.75,77.77,49200.0,47.6981,47.7165,47.6552,47.6674,49200.0
2011-03-24 14:25:00,77.77,77.82,77.76,77.79,52900.0,47.6674,47.6981,47.6613,47.6797,52900.0
2011-03-24 14:30:00,77.79,77.84,77.79,77.82,27700.0,47.6797,47.7103,47.6797,47.6981,27700.0
2011-03-24 14:35:00,77.82,77.89,77.81,77.84,67200.0,47.6981,47.741,47.692,47.7103,67200.0
2011-03-24 14:40:00,77.84,77.94,77.84,77.93,48300.0,47.7103,47.7716,47.7103,47.7655,48300.0
2011-03-24 14:45:00,77.93,77.97,77.9,77.92,83000.0,47.7655,47.79,47.7471,47.7594,83000.0
2011-03-24 14:50:00,77.93,77.99,77.92,77.95,64500.0,47.7655,47.8023,47.7594,47.7778,64500.0
2011-03-24 14:55:00,77.95,77.97,77.92,77.94,34000.0,47.7778,47.79,47.7594,47.7716,34000.0
2011-03-24 15:00:00,77.94,77.95,77.85,77.86,105800.0,47.7716,47.7778,47.7165,47.7226,105800.0
2011-03-24 15:05:00,77.86,77.9,77.84,77.9,28300.0,47.7226,47.7471,47.7103,47.7471,28300.0
2011-03-24 15:10:00,77.9,77.92,77.87,77.9,46300.0,47.7471,47.7594,47.7287,47.7471,46300.0
2011-03-24 15:15:00,77.9,78.03,77.89,78.01,134500.0,47.7471,47.8268,47.741,47.8145,134500.0
2011-03-24 15:20:00,78.0,78.06,77.95,78.01,146900.0,47.8084,47.8452,47.7778,47.8145,146900.0
2011-03-24 15:25:00,78.01,78.04,77.95,77.95,133000.0,47.8145,47.8329,47.7778,47.7778,133000.0
2011-03-24 15:30:00,77.96,78.02,77.95,77.98,137900.0,47.7839,47.8207,47.7778,47.7962,137900.0
2011-03-24 15:35:00,77.98,78.02,77.91,77.97,212700.0,47.7962,47.8207,47.7533,47.79,212700.0
2011-03-24 15:40:00,77.97,77.99,77.93,77.94,221300.0,47.79,47.8023,47.7655,47.7716,221300.0
2011-03-24 15:45:00,77.95,78.0,77.92,77.97,299200.0,47.7778,47.8084,47.7594,47.79,299200.0
2011-03-24 15:50:00,77.97,77.98,77.89,77.93,314700.0,47.79,47.7962,47.741,47.7655,314700.0
2011-03-24 15:55:00,77.92,77.96,77.9,77.94,649400.0,47.7594,47.7839,47.7471,47.7716,649400.0
2011-03-25 09:30:00,78.07,78.08,77.85,77.91,623700.0,47.8513,47.8574,47.7165,47.7533,623700.0
2011-03-25 09:35:00,77.91,77.99,77.81,77.82,258100.0,47.7533,47.8023,47.692,47.6981,258100.0
2011-03-25 09:40:00,77.82,77.98,77.79,77.9,214400.0,47.6981,47.7962,47.6797,47.7471,214400.0
2011-03-25 09:45:00,77.9,78.01,77.89,77.98,146700.0,47.7471,47.8145,47.741,47.7962,146700.0
2011-03-25 09:50:00,77.99,78.14,77.94,78.1,177300.0,47.8023,47.8942,47.7716,47.8697,177300.0
2011-03-25 09:55:00,78.11,78.18,78.04,78.17,98000.0,47.8758,47.9187,47.8329,47.9126,98000.0
2011-03-25 10:00:00,78.16,78.26,78.13,78.2,126900.0,47.9065,47.9678,47.8881,47.931,126900.0
2011-03-25 10:05:00,78.2,78.35,78.12,78.34,96500.0,47.931,48.0229,47.882,48.0168,96500.0
2011-03-25 10:10:00,78.35,78.4,78.34,78.39,178500.0,48.0229,48.0536,48.0168,48.0475,178500.0
2011-03-25 10:15:00,78.4,78.44,78.24,78.28,115300.0,48.0536,48.0781,47.9555,47.98,115300.0
2011-03-25 10:20:00,78.28,78.43,78.28,78.42,139900.0,47.98,48.072,47.98,48.0658,139900.0
2011-03-25 10:25:00,78.42,78.48,78.39,78.41,137900.0,48.0658,48.1026,48.0475,48.0597,137900.0
2011-03-25 10:30:00,78.42,78.49,78.39,78.46,180500.0,48.0658,48.1088,48.0475,48.0904,180500.0
2011-03-25 10:35:00,78.46,78.47,78.31,78.34,130300.0,48.0904,48.0965,47.9984,48.0168,130300.0
2011-03-25 10:40:00,78.35,78.44,78.35,78.4,133100.0,48.0229,48.0781,48.0229,48.0536,133100.0
2011-03-25 10:45:00,78.41,78.52,78.41,78.49,69900.0,48.0597,48.1271,48.0597,48.1088,69900.0
2011-03-25 10:50:00,78.49,78.66,78.49,78.62,154000.0,48.1088,48.2129,48.1088,48.1884,154000.0
2011-03-25 10:55:00,78.63,78.65,78.55,78.61,107900.0,48.1946,48.2068,48.1455,48.1823,107900.0
2011-03-25 11:00:00,78.61,78.67,78.55,78.56,129000.0,48.1823,48.2191,48.1455,48.1517,129000.0
2011-03-25 11:05:00,78.57,78.66,78.57,78.65,103000.0,48.1578,48.2129,48.1578,48.2068,103000.0
2011-03-25 11:10:00,78.65,78.65,78.53,78.57,95200.0,48.2068,48.2068,48.1333,48.1578,95200.0
2011-03-25 11:15:00,78.56,78.61,78.5,78.61,111800.0,48.1517,48.1823,48.1149,48.1823,111800.0
2011-03-25 11:20:00,78.62,78.62,78.55,78.58,109800.0,48.1884,48.1884,48.1455,48.1639,109800.0
2011-03-25 11:25:00,78.58,78.59,78.53,78.59,102300.0,48.1639,48.17,48.1333,48.17,102300.0
2011-03-25 11:30:00,78.58,78.67,78.57,78.67,45200.0,48.1639,48.2191,48.1578,48.2191,45200.0
2011-03-25 11:35:00,78.68,78.7,78.61,78.63,89800.0,48.2252,48.2375,48.1823,48.1946,89800.0
2011-03-25 11:40:00,78.62,78.66,78.59,78.66,35100.0,48.1884,48.2129,48.17,48.2129,35100.0
2011-03-25 11:45:00,78.66,78.78,78.66,78.74,117700.0,48.2129,48.2865,48.2129,48.262,117700.0
2011-03-25 11:50:00,78.74,78.74,78.66,78.67,78000.0,48.262,48.262,48.2129,48.2191,78000.0
2011-03-25 11:55:00,78.68,78.69,78.57,78.64,28800.0,48.2252,48.2313,48.1578,48.2007,28800.0
2011-03-25 12:00:00,78.65,78.66,78.6,78.65,35300.0,48.2068,48.2129,48.1762,48.2068,35300.0
2011-03-25 12:05:00,78.64,78.7,78.63,78.7,73600.0,48.2007,48.2375,48.1946,48.2375,73600.0
2011-03-25 12:10:00,78.7,78.74,78.67,78.74,69600.0,48.2375,48.262,48.2191,48.262,69600.0
2011-03-25 12:15:00,78.75,78.81,78.74,78.79,85900.0,48.2681,48.3049,48.262,48.2926,85900.0
2011-03-25 12:20:00,78.78,78.79,78.7,78.75,59300.0,48.2865,48.2926,48.2375,48.2681,59300.0
2011-03-25 12:25:00,78.74,78.78,78.69,78.69,108200.0,48.262,48.2865,48.2313,48.2313,108200.0
2011-03-25 12:30:00,78.69,78.7,78.5,78.51,148500.0,48.2313,48.2375,48.1149,48.121,148500.0
2011-03-25 12:35:00,78.49,78.55,78.47,78.55,91600.0,48.1088,48.1455,48.0965,48.1455,91600.0
2011-03-25 12:40:00,78.55,78.56,78.44,78.44,38100.0,48.1455,48.1517,48.0781,48.0781,38100.0
2011-03-25 12:45:00,78.43,78.5,78.43,78.47,39500.0,48.072,48.1149,48.072,48.0965,39500.0
2011-03-25 12:50:00,78.48,78.51,78.42,78.48,49600.0,48.1026,48.121,48.0658,48.1026,49600.0
2011-03-25 12:55:00,78.47,78.52,78.44,78.44,40000.0,48.0965,48.1271,48.0781,48.0781,40000.0
2011-03-25 13:00:00,78.44,78.44,78.33,78.33,47700.0,48.0781,48.0781,48.0107,48.0107,47700.0
2011-03-25 13:05:00,78.33,78.46,78.33,78.45,55100.0,48.0107,48.0904,48.0107,48.0842,55100.0
2011-03-25 13:10:00,78.44,78.46,78.38,78.38,54500.0,48.0781,48.0904,48.0413,48.0413,54500.0
2011-03-25 13:15:00,78.37,78.38,78.31,78.32,126500.0,48.0352,48.0413,47.9984,48.0046,126500.0
2011-03-25 13:20:00,78.31,78.37,78.29,78.35,180200.0,47.9984,48.0352,47.9862,48.0229,180200.0
2011-03-25 13:25:00,78.36,78.43,78.35,78.42,79200.0,48.0291,48.072,48.0229,48.0658,79200.0
2011-03-25 13:30:00,78.41,78.45,78.35,78.41,74600.0,48.0597,48.0842,48.0229,48.0597,74600.0
2011-03-25 13:35:00,78.41,78.51,78.39,78.5,44700.0,48.0597,48.121,48.0475,48.1149,44700.0
2011-03-25 13:40:00,78.5,78.56,78.5,78.55,28900.0,48.1149,48.1517,48.1149,48.1455,28900.0
2011-03-25 13:45:00,78.55,78.62,78.54,78.61,26100.0,48.1455,48.1884,48.1394,48.1823,26100.0
2011-03-25 13:50:00,78.62,78.65,78.61,78.61,37400.0,48.1884,48.2068,48.1823,48.1823,37400.0
2011-03-25 13:55:00,78.61,78.62,78.48,78.54,93900.0,48.1823,48.1884,48.1026,48.1394,93900.0
2011-03-25 14:00:00,78.54,78.56,78.47,78.53,234800.0,48.1394,48.1517,48.0965,48.1333,234800.0
2011-03-25 14:05:00,78.53,78.62,78.52,78.62,31500.0,48.1333,48.1884,48.1271,48.1884,31500.0
2011-03-25 14:10:00,78.63,78.72,78.63,78.65,37100.0,48.1946,48.2497,48.1946,48.2068,37100.0
2011-03-25 14:15:00,78.65,78.73,78.64,78.64,53200.0,48.2068,48.2559,48.2007,48.2007,53200.0
2011-03-25 14:20:00,78.65,78.68,78.61,78.64,73400.0,48.2068,48.2252,48.1823,48.2007,73400.0
2011-03-25 14:25:00,78.63,78.65,78.57,78.62,49200.0,48.1946,48.2068,48.1578,48.1884,49200.0
2011-03-25 14:30:00,78.62,78.63,78.51,78.62,62700.0,48.1884,48.1946,48.121,48.1884,62700.0
2011-03-25 14:35:00,78.63,78.67,78.61,78.67,53600.0,48.1946,48.2191,48.1823,48.2191,53600.0
2011-03-25 14:40:00,78.67,78.67,78.61,78.64,65100.0,48.2191,48.2191,48.1823,48.2007,65100.0
2011-03-25 14:45:00,78.64,78.76,78.64,78.72,54100.0,48.2007,48.2742,48.2007,48.2497,54100.0
2011-03-25 14:50:00,78.73,78.83,78.73,78.79,42100.0,48.2559,48.3171,48.2559,48.2926,42100.0
2011-03-25 14:55:00,78.8,78.8,78.75,78.78,32600.0,48.2988,48.2988,48.2681,48.2865,32600.0
2011-03-25 15:00:00,78.78,78.78,78.75,78.77,18900.0,48.2865,48.2865,48.2681,48.2804,18900.0
2011-03-25 15:05:00,78.78,78.82,78.71,78.79,103500.0,48.2865,48.311,48.2436,48.2926,103500.0
2011-03-25 15:10:00,78.79,78.87,78.74,78.87,97100.0,48.2926,48.3417,48.262,48.3417,97100.0
2011-03-25 15:15:00,78.87,78.89,78.82,78.86,72300.0,48.3417,48.3539,48.311,48.3355,72300.0
2011-03-25 15:20:00,78.86,78.9,78.82,78.83,91500.0,48.3355,48.3601,48.311,48.3171,91500.0
2011-03-25 15:25:00,78.83,78.85,78.76,78.77,128100.0,48.3171,48.3294,48.2742,48.2804,128100.0
2011-03-25 15:30:00,78.77,78.83,78.74,78.76,103200.0,48.2804,48.3171,48.262,48.2742,103200.0
2011-03-25 15:35:00,78.76,78.85,78.72,78.85,630000.0,48.2742,48.3294,48.2497,48.3294,630000.0
2011-03-25 15:40:00,78.84,78.88,78.81,78.85,185300.0,48.3233,48.3478,48.3049,48.3294,185300.0
2011-03-25 15:45:00,78.84,78.84,78.66,78.74,321900.0,48.3233,48.3233,48.2129,48.262,321900.0
2011-03-25 15:50:00,78.74,78.75,78.64,78.67,404500.0,48.262,48.2681,48.2007,48.2191,404500.0
2011-03-25 15:55:00,78.67,78.74,78.65,78.66,838000.0,48.2191,48.262,48.2068,48.2129,838000.0
2011-03-28 09:30:00,78.5,78.61,78.47,78.53,432300.0,48.1149,48.1823,48.0965,48.1333,432300.0
2011-03-28 09:35:00,78.52,78.73,78.34,78.7,437400.0,48.1271,48.2559,48.0168,48.2375,437400.0
2011-03-28 09:40:00,78.71,78.92,78.58,78.91,258700.0,48.2436,48.3723,48.1639,48.3662,258700.0
2011-03-28 09:45:00,78.9,79.04,78.88,78.93,247000.0,48.3601,48.4459,48.3478,48.3784,247000.0
2011-03-28 09:50:00,78.92,79.15,78.87,79.15,520500.0,48.3723,48.5133,48.3417,48.5133,520500.0
2011-03-28 09:55:00,79.14,79.16,78.93,78.95,194800.0,48.5072,48.5194,48.3784,48.3907,194800.0
2011-03-28 10:00:00,78.97,79.08,78.9,78.98,234200.0,48.403,48.4704,48.3601,48.4091,234200.0
2011-03-28 10:05:00,78.98,79.15,78.95,79.13,179800.0,48.4091,48.5133,48.3907,48.501,179800.0
2011-03-28 10:10:00,79.14,79.3,79.14,79.29,306200.0,48.5072,48.6052,48.5072,48.5991,306200.0
2011-03-28 10:15:00,79.29,79.36,79.18,79.33,169900.0,48.5991,48.642,48.5317,48.6236,169900.0
2011-03-28 10:20:00,79.32,79.4,79.25,79.27,119900.0,48.6175,48.6665,48.5746,48.5868,119900.0
2011-03-28 10:25:00,79.26,79.34,79.19,79.21,134700.0,48.5807,48.6297,48.5378,48.5501,134700.0
2011-03-28 10:30:00,79.2,79.27,79.15,79.18,138900.0,48.5439,48.5868,48.5133,48.5317,138900.0
2011-03-28 10:35:00,79.18,79.34,79.15,79.31,121400.0,48.5317,48.6297,48.5133,48.6114,121400.0
2011-03-28 10:40:00,79.32,79.38,79.3,79.33,87200.0,48.6175,48.6543,48.6052,48.6236,87200.0
2011-03-28 10:45:00,79.33,79.38,79.25,79.3,63100.0,48.6236,48.6543,48.5746,48.6052,63100.0
2011-03-28 10:50:00,79.32,79.34,79.1,79.13,150300.0,48.6175,48.6297,48.4826,48.501,150300.0
2011-03-28 10:55:00,79.14,79.15,79.06,79.09,103700.0,48.5072,48.5133,48.4581,48.4765,103700.0
2011-03-28 11:00:00,79.08,79.11,78.96,79.05,121200.0,48.4704,48.4888,48.3968,48.452,121200.0
2011-03-28 11:05:00,79.05,79.14,78.99,79.1,74500.0,48.452,48.5072,48.4152,48.4826,74500.0
2011-03-28 11:10:00,79.1,79.15,79.07,79.08,83300.0,48.4826,48.5133,48.4642,48.4704,83300.0
2011-03-28 11:15:00,79.09,79.17,79.0,79.0,72900.0,48.4765,48.5255,48.4213,48.4213,72900.0
2011-03-28 11:20:00,79.0,79.11,78.99,79.1,76800.0,48.4213,48.4888,48.4152,48.4826,76800.0
2011-03-28 11:25:00,79.1,79.11,79.07,79.1,17200.0,48.4826,48.4888,48.4642,48.4826,17200.0
2011-03-28 11:30:00,79.09,79.1,79.05,79.06,118400.0,48.4765,48.4826,48.452,48.4581,118400.0
2011-03-28 11:35:00,79.06,79.06,78.87,78.89,278700.0,48.4581,48.4581,48.3417,48.3539,278700.0
2011-03-28 11:40:00,78.89,78.9,78.8,78.9,119000.0,48.3539,48.3601,48.2988,48.3601,119000.0
2011-03-28 11:45:00,78.89,78.96,78.84,78.93,209400.0,48.3539,48.3968,48.3233,48.3784,209400.0
2011-03-28 11:50:00,78.93,78.98,78.92,78.95,104000.0,48.3784,48.4091,48.3723,48.3907,104000.0
2011-03-28 11:55:00,78.94,78.99,78.91,78.97,73900.0,48.3846,48.4152,48.3662,48.403,73900.0
2011-03-28 12:00:00,78.97,79.1,78.96,79.1,91000.0,48.403,48.4826,48.3968,48.4826,91000.0
2011-03-28 12:05:00,79.09,79.12,79.05,79.07,76500.0,48.4765,48.4949,48.452,48.4642,76500.0
2011-03-28 12:10:00,79.07,79.08,78.98,79.03,58400.0,48.4642,48.4704,48.4091,48.4397,58400.0
2011-03-28 12:15:00,79.03,79.04,78.97,78.97,49900.0,48.4397,48.4459,48.403,48.403,49900.0
2011-03-28 12:20:00,78.98,79.04,78.98,79.02,149800.0,48.4091,48.4459,48.4091,48.4336,149800.0
2011-03-28 12:25:00,79.02,79.05,78.99,79.0,103400.0,48.4336,48.452,48.4152,48.4213,103400.0
2011-03-28 12:30:00,79.0,79.05,78.99,79.02,111100.0,48.4213,48.452,48.4152,48.4336,111100.0
2011-03-28 12:35:00,79.02,79.03,78.99,79.01,117400.0,48.4336,48.4397,48.4152,48.4275,117400.0
2011-03-28 12:40:00,79.01,79.06,79.0,79.03,59400.0,48.4275,48.4581,48.4213,48.4397,59400.0
2011-03-28 12:45:00,79.04,79.08,79.04,79.06,16000.0,48.4459,48.4704,48.4459,48.4581,16000.0
2011-03-28 12:50:00,79.06,79.07,79.04,79.06,24500.0,48.4581,48.4642,48.4459,48.4581,24500.0
2011-03-28 12:55:00,79.07,79.12,79.07,79.1,62300.0,48.4642,48.4949,48.4642,48.4826,62300.0
2011-03-28 13:00:00,79.1,79.12,79.07,79.1,86200.0,48.4826,48.4949,48.4642,48.4826,86200.0
2011-03-28 13:05:00,79.11,79.16,79.1,79.14,164200.0,48.4888,48.5194,48.4826,48.5072,164200.0
2011-03-28 13:10:00,79.14,79.23,79.14,79.21,102900.0,48.5072,48.5623,48.5072,48.5501,102900.0
2011-03-28 13:15:00,79.21,79.22,79.18,79.19,35000.0,48.5501,48.5562,48.5317,48.5378,35000.0
2011-03-28 13:20:00,79.19,79.24,79.19,79.24,44000.0,48.5378,48.5684,48.5378,48.5684,44000.0
2011-03-28 13:25:00,79.23,79.28,79.22,79.26,57500.0,48.5623,48.593,48.5562,48.5807,57500.0
2011-03-28 13:30:00,79.26,79.28,79.17,79.17,48600.0,48.5807,48.593,48.5255,48.5255,48600.0
2011-03-28 13:35:00,79.19,79.24,79.19,79.21,36200.0,48.5378,48.5684,48.5378,48.5501,36200.0
2011-03-28 13:40:00,79.21,79.26,79.21,79.22,26000.0,48.5501,48.5807,48.5501,48.5562,26000.0
2011-03-28 13:45:00,79.22,79.25,79.2,79.2,23200.0,48.5562,48.5746,48.5439,48.5439,23200.0
2011-03-28 13:50:00,79.2,79.22,79.15,79.16,33300.0,48.5439,48.5562,48.5133,48.5194,33300.0
2011-03-28 13:55:00,79.16,79.19,79.16,79.16,46700.0,48.5194,48.5378,48.5194,48.5194,46700.0
2011-03-28 14:00:00,79.16,79.17,79.1,79.1,59000.0,48.5194,48.5255,48.4826,48.4826,59000.0
2011-03-28 14:05:00,79.11,79.12,79.08,79.1,35700.0,48.4888,48.4949,48.4704,48.4826,35700.0
2011-03-28 14:10:00,79.1,79.13,79.08,79.09,108800.0,48.4826,48.501,48.4704,48.4765,108800.0
2011-03-28 14:15:00,79.08,79.09,79.05,79.06,47500.0,48.4704,48.4765,48.452,48.4581,47500.0
2011-03-28 14:20:00,79.06,79.09,79.04,79.05,43700.0,48.4581,48.4765,48.4459,48.452,43700.0
2011-03-28 14:25:00,79.04,79.05,78.98,79.03,93600.0,48.4459,48.452,48.4091,48.4397,93600.0
2011-03-28 14:30:00,79.03,79.12,79.03,79.12,71400.0,48.4397,48.4949,48.4397,48.4949,71400.0
2011-03-28 14:35:00,79.12,79.14,79.09,79.13,61700.0,48.4949,48.5072,48.4765,48.501,61700.0
2011-03-28 14:40:00,79.12,79.14,79.07,79.07,40300.0,48.4949,48.5072,48.4642,48.4642,40300.0
2011-03-28 14:45:00,79.07,79.09,79.02,79.05,53500.0,48.4642,48.4765,48.4336,48.452,53500.0
2011-03-28 14:50:00,79.05,79.06,78.98,79.01,96900.0,48.452,48.4581,48.4091,48.4275,96900.0
2011-03-28 14:55:00,79.01,79.03,78.97,79.01,47200.0,48.4275,48.4397,48.403,48.4275,47200.0
2011-03-28 15:00:00,79.02,79.13,78.96,79.11,157100.0,48.4336,48.501,48.3968,48.4888,157100.0
2011-03-28 15:05:00,79.1,79.11,79.01,79.04,156800.0,48.4826,48.4888,48.4275,48.4459,156800.0
2011-03-28 15:10:00,79.04,79.06,79.02,79.03,75700.0,48.4459,48.4581,48.4336,48.4397,75700.0
2011-03-28 15:15:00,79.03,79.04,78.99,78.99,39500.0,48.4397,48.4459,48.4152,48.4152,39500.0
2011-03-28 15:20:00,78.99,78.99,78.88,78.88,92700.0,48.4152,48.4152,48.3478,48.3478,92700.0
2011-03-28 15:25:00,78.88,78.9,78.8,78.82,371100.0,48.3478,48.3601,48.2988,48.311,371100.0
2011-03-28 15:30:00,78.82,78.89,78.81,78.87,156900.0,48.311,48.3539,48.3049,48.3417,156900.0
2011-03-28 15:35:00,78.88,78.91,78.83,78.88,155300.0,48.3478,48.3662,48.3171,48.3478,155300.0
2011-03-28 15:40:00,78.87,78.89,78.73,78.73,322700.0,48.3417,48.3539,48.2559,48.2559,322700.0
2011-03-28 15:45:00,78.72,78.76,78.62,78.64,446100.0,48.2497,48.2742,48.1884,48.2007,446100.0
2011-03-28 15:50:00,78.63,78.73,78.63,78.65,330200.0,48.1946,48.2559,48.1946,48.2068,330200.0
2011-03-28 15:55:00,78.64,78.65,78.49,78.53,451200.0,48.2007,48.2068,48.1088,48.1333,451200.0
2011-03-29 09:30:00,78.4,78.66,78.38,78.52,397900.0,48.0536,48.2129,48.0413,48.1271,397900.0
2011-03-29 09:35:00,78.52,78.6,78.4,78.5,689800.0,48.1271,48.1762,48.0536,48.1149,689800.0
2011-03-29 09:40:00,78.5,78.5,78.26,78.3,567800.0,48.1149,48.1149,47.9678,47.9923,567800.0
2011-03-29 09:45:00,78.29,78.3,78.13,78.22,624100.0,47.9862,47.9923,47.8881,47.9433,624100.0
2011-03-29 09:50:00,78.21,78.3,78.17,78.23,238100.0,47.9371,47.9923,47.9126,47.9494,238100.0
2011-03-29 09:55:00,78.23,78.3,78.15,78.2,103400.0,47.9494,47.9923,47.9004,47.931,103400.0
2011-03-29 10:00:00,78.21,78.55,78.14,78.51,129600.0,47.9371,48.1455,47.8942,48.121,129600.0
2011-03-29 10:05:00,78.52,78.53,78.24,78.34,328900.0,48.1271,48.1333,47.9555,48.0168,328900.0
2011-03-29 10:10:00,78.35,78.52,78.35,78.48,351600.0,48.0229,48.1271,48.0229,48.1026,351600.0
2011-03-29 10:15:00,78.48,78.69,78.48,78.69,306700.0,48.1026,48.2313,48.1026,48.2313,306700.0
2011-03-29 10:20:00,78.69,78.72,78.59,78.63,180500.0,48.2313,48.2497,48.17,48.1946,180500.0
2011-03-29 10:25:00,78.62,78.63,78.51,78.51,139300.0,48.1884,48.1946,48.121,48.121,139300.0
2011-03-29 10:30:00,78.52,78.69,78.51,78.63,99500.0,48.1271,48.2313,48.121,48.1946,99500.0
2011-03-29 10:35:00,78.64,78.66,78.52,78.56,123200.0,48.2007,48.2129,48.1271,48.1517,123200.0
2011-03-29 10:40:00,78.56,78.61,78.54,78.58,91900.0,48.1517,48.1823,48.1394,48.1639,91900.0
2011-03-29 10:45:00,78.59,78.86,78.59,78.79,151300.0,48.17,48.3355,48.17,48.2926,151300.0
2011-03-29 10:50:00,78.79,78.91,78.73,78.76,247700.0,48.2926,48.3662,48.2559,48.2742,247700.0
2011-03-29 10:55:00,78.77,78.85,78.74,78.82,69600.0,48.2804,48.3294,48.262,48.311,69600.0
2011-03-29 11:00:00,78.83,78.89,78.73,78.87,134100.0,48.3171,48.3539,48.2559,48.3417,134100.0
2011-03-29 11:05:00,78.87,78.93,78.79,78.91,91700.0,48.3417,48.3784,48.2926,48.3662,91700.0
2011-03-29 11:10:00,78.9,78.9,78.8,78.84,63100.0,48.3601,48.3601,48.2988,48.3233,63100.0
2011-03-29 11:15:00,78.84,78.9,78.77,78.86,58800.0,48.3233,48.3601,48.2804,48.3355,58800.0
2011-03-29 11:20:00,78.87,79.05,78.86,79.03,102600.0,48.3417,48.452,48.3355,48.4397,102600.0
2011-03-29 11:25:00,79.04,79.11,79.01,79.05,107800.0,48.4459,48.4888,48.4275,48.452,107800.0
2011-03-29 11:30:00,79.04,79.12,79.03,79.07,163400.0,48.4459,48.4949,48.4397,48.4642,163400.0
2011-03-29 11:35:00,79.07,79.1,79.03,79.09,686100.0,48.4642,48.4826,48.4397,48.4765,686100.0
2011-03-29 11:40:00,79.08,79.13,79.05,79.06,40600.0,48.4704,48.501,48.452,48.4581,40600.0
2011-03-29 11:45:00,79.06,79.06,78.98,79.0,56100.0,48.4581,48.4581,48.4091,48.4213,56100.0
2011-03-29 11:50:00,79.0,79.06,78.97,78.97,64600.0,48.4213,48.4581,48.403,48.403,64600.0
2011-03-29 11:55:00,78.96,79.03,78.96,79.02,304500.0,48.3968,48.4397,48.3968,48.4336,304500.0
2011-03-29 12:00:00,79.01,79.05,78.95,79.02,201400.0,48.4275,48.452,48.3907,48.4336,201400.0
2011-03-29 12:05:00,79.02,79.05,79.0,79.02,112600.0,48.4336,48.452,48.4213,48.4336,112600.0
2011-03-29 12:10:00,79.02,79.05,79.02,79.04,59300.0,48.4336,48.452,48.4336,48.4459,59300.0
2011-03-29 12:15:00,79.04,79.11,79.03,79.09,221300.0,48.4459,48.4888,48.4397,48.4765,221300.0
2011-03-29 12:20:00,79.09,79.1,79.04,79.09,251800.0,48.4765,48.4826,48.4459,48.4765,251800.0
2011-03-29 12:25:00,79.09,79.11,79.0,79.01,286900.0,48.4765,48.4888,48.4213,48.4275,286900.0
2011-03-29 12:30:00,79.01,79.03,78.99,79.01,241900.0,48.4275,48.4397,48.4152,48.4275,241900.0
2011-03-29 12:35:00,79.01,79.01,78.98,78.99,110200.0,48.4275,48.4275,48.4091,48.4152,110200.0
2011-03-29 12:40:00,78.99,79.01,78.95,78.97,148600.0,48.4152,48.4275,48.3907,48.403,148600.0
2011-03-29 12:45:00,78.97,79.03,78.96,79.01,79100.0,48.403,48.4397,48.3968,48.4275,79100.0
2011-03-29 12:50:00,79.0,79.04,78.99,79.04,65400.0,48.4213,48.4459,48.4152,48.4459,65400.0
2011-03-29 12:55:00,79.05,79.2,79.04,79.2,675900.0,48.452,48.5439,48.4459,48.5439,675900.0
2011-03-29 13:00:00,79.19,79.36,79.19,79.33,528300.0,48.5378,48.642,48.5378,48.6236,528300.0
2011-03-29 13:05:00,79.33,79.36,79.29,79.3,57500.0,48.6236,48.642,48.5991,48.6052,57500.0
2011-03-29 13:10:00,79.3,79.37,79.25,79.27,361600.0,48.6052,48.6481,48.5746,48.5868,361600.0
2011-03-29 13:15:00,79.27,79.27,79.19,79.24,65600.0,48.5868,48.5868,48.5378,48.5684,65600.0
2011-03-29 13:20:00,79.24,79.26,79.17,79.18,38800.0,48.5684,48.5807,48.5255,48.5317,38800.0
2011-03-29 13:25:00,79.18,79.2,79.13,79.19,71200.0,48.5317,48.5439,48.501,48.5378,71200.0
2011-03-29 13:30:00,79.2,79.27,79.19,79.22,27000.0,48.5439,48.5868,48.5378,48.5562,27000.0
2011-03-29 13:35:00,79.23,79.3,79.21,79.22,78100.0,48.5623,48.6052,48.5501,48.5562,78100.0
2011-03-29 13:40:00,79.22,79.24,79.19,79.21,36200.0,48.5562,48.5684,48.5378,48.5501,36200.0
2011-03-29 13:45:00,79.21,79.22,79.17,79.22,49500.0,48.5501,48.5562,48.5255,48.5562,49500.0
2011-03-29 13:50:00,79.21,79.23,79.18,79.23,27700.0,48.5501,48.5623,48.5317,48.5623,27700.0
2011-03-29 13:55:00,79.24,79.31,79.21,79.29,162400.0,48.5684,48.6114,48.5501,48.5991,162400.0
2011-03-29 14:00:00,79.29,79.46,79.28,79.45,212100.0,48.5991,48.7033,48.593,48.6972,212100.0
2011-03-29 14:05:00,79.44,79.49,79.41,79.48,249100.0,48.691,48.7217,48.6726,48.7155,249100.0
2011-03-29 14:10:00,79.47,79.52,79.45,79.5,225700.0,48.7094,48.7401,48.6972,48.7278,225700.0
2011-03-29 14:15:00,79.5,79.56,79.49,79.52,72400.0,48.7278,48.7646,48.7217,48.7401,72400.0
2011-03-29 14:20:00,79.52,79.53,79.45,79.47,73200.0,48.7401,48.7462,48.6972,48.7094,73200.0
2011-03-29 14:25:00,79.47,79.47,79.44,79.47,60800.0,48.7094,48.7094,48.691,48.7094,60800.0
2011-03-29 14:30:00,79.47,79.47,79.45,79.47,35400.0,48.7094,48.7094,48.6972,48.7094,35400.0
2011-03-29 14:35:00,79.48,79.54,79.48,79.5,154400.0,48.7155,48.7523,48.7155,48.7278,154400.0
2011-03-29 14:40:00,79.51,79.57,79.51,79.55,113500.0,48.7339,48.7707,48.7339,48.7585,113500.0
2011-03-29 14:45:00,79.56,79.58,79.54,79.56,67000.0,48.7646,48.7768,48.7523,48.7646,67000.0
2011-03-29 14:50:00,79.56,79.6,79.54,79.59,174000.0,48.7646,48.7891,48.7523,48.783,174000.0
2011-03-29 14:55:00,79.6,79.62,79.56,79.57,241600.0,48.7891,48.8014,48.7646,48.7707,241600.0
2011-03-29 15:00:00,79.58,79.62,79.56,79.57,169700.0,48.7768,48.8014,48.7646,48.7707,169700.0
2011-03-29 15:05:00,79.57,79.58,79.46,79.51,299400.0,48.7707,48.7768,48.7033,48.7339,299400.0
2011-03-29 15:10:00,79.51,79.56,79.48,79.54,127900.0,48.7339,48.7646,48.7155,48.7523,127900.0
2011-03-29 15:15:00,79.53,79.6,79.52,79.53,100000.0,48.7462,48.7891,48.7401,48.7462,100000.0
2011-03-29 15:20:00,79.53,79.56,79.51,79.52,133500.0,48.7462,48.7646,48.7339,48.7401,133500.0
2011-03-29 15:25:00,79.52,79.58,79.49,79.57,209900.0,48.7401,48.7768,48.7217,48.7707,209900.0
2011-03-29 15:30:00,79.58,79.62,79.55,79.59,343600.0,48.7768,48.8014,48.7585,48.783,343600.0
2011-03-29 15:35:00,79.59,79.62,79.55,79.58,298400.0,48.783,48.8014,48.7585,48.7768,298400.0
2011-03-29 15:40:00,79.59,79.59,79.47,79.51,202300.0,48.783,48.783,48.7094,48.7339,202300.0
2011-03-29 15:45:00,79.51,79.58,79.49,79.5,383700.0,48.7339,48.7768,48.7217,48.7278,383700.0
2011-03-29 15:50:00,79.51,79.53,79.45,79.48,302700.0,48.7339,48.7462,48.6972,48.7155,302700.0
2011-03-29 15:55:00,79.48,79.51,79.41,79.48,498500.0,48.7155,48.7339,48.6726,48.7155,498500.0
2011-03-30 09:30:00,79.98,80.02,79.84,79.97,411300.0,49.022,49.0465,48.9362,49.0159,411300.0
2011-03-30 09:35:00,79.97,80.16,79.8,80.11,1231900.0,49.0159,49.1323,48.9117,49.1017,1231900.0
2011-03-30 09:40:00,80.11,80.36,80.1,80.23,935700.0,49.1017,49.2549,49.0956,49.1752,935700.0
2011-03-30 09:45:00,80.23,80.25,80.04,80.1,388600.0,49.1752,49.1875,49.0588,49.0956,388600.0
2011-03-30 09:50:00,80.09,80.23,80.02,80.14,596900.0,49.0894,49.1752,49.0465,49.1201,596900.0
2011-03-30 09:55:00,80.14,80.24,80.08,80.12,197500.0,49.1201,49.1814,49.0833,49.1078,197500.0
2011-03-30 10:00:00,80.14,80.19,80.05,80.16,129500.0,49.1201,49.1507,49.0649,49.1323,129500.0
2011-03-30 10:05:00,80.16,80.16,79.88,79.89,330700.0,49.1323,49.1323,48.9607,48.9669,330700.0
2011-03-30 10:10:00,79.89,79.99,79.75,79.92,324700.0,48.9669,49.0281,48.881,48.9852,324700.0
2011-03-30 10:15:00,79.92,79.99,79.86,79.96,145700.0,48.9852,49.0281,48.9485,49.0098,145700.0
2011-03-30 10:20:00,79.97,80.03,79.89,79.98,127400.0,49.0159,49.0527,48.9669,49.022,127400.0
2011-03-30 10:25:00,79.97,79.97,79.69,79.7,683400.0,49.0159,49.0159,48.8443,48.8504,683400.0
2011-03-30 10:30:00,79.71,79.78,79.57,79.57,246600.0,48.8565,48.8994,48.7707,48.7707,246600.0
2011-03-30 10:35:00,79.57,79.57,79.34,79.4,1517600.0,48.7707,48.7707,48.6297,48.6665,1517600.0
2011-03-30 10:40:00,79.41,79.55,79.33,79.53,1073600.0,48.6726,48.7585,48.6236,48.7462,1073600.0
2011-03-30 10:45:00,79.52,79.61,79.49,79.59,251900.0,48.7401,48.7952,48.7217,48.783,251900.0
2011-03-30 10:50:00,79.6,79.69,79.52,79.56,515300.0,48.7891,48.8443,48.7401,48.7646,515300.0
2011-03-30 10:55:00,79.56,79.61,79.5,79.61,286800.0,48.7646,48.7952,48.7278,48.7952,286800.0
2011-03-30 11:00:00,79.61,79.63,79.45,79.5,166400.0,48.7952,48.8075,48.6972,48.7278,166400.0
2011-03-30 11:05:00,79.5,79.56,79.44,79.54,169300.0,48.7278,48.7646,48.691,48.7523,169300.0
2011-03-30 11:10:00,79.54,79.56,79.46,79.48,93100.0,48.7523,48.7646,48.7033,48.7155,93100.0
2011-03-30 11:15:00,79.49,79.59,79.46,79.51,712800.0,48.7217,48.783,48.7033,48.7339,712800.0
2011-03-30 11:20:00,79.51,79.7,79.47,79.64,276400.0,48.7339,48.8504,48.7094,48.8136,276400.0
2011-03-30 11:25:00,79.64,79.84,79.63,79.83,294300.0,48.8136,48.9362,48.8075,48.9301,294300.0
2011-03-30 11:30:00,79.84,79.87,79.8,79.87,122700.0,48.9362,48.9546,48.9117,48.9546,122700.0
2011-03-30 11:35:00,79.88,79.98,79.85,79.98,485000.0,48.9607,49.022,48.9423,49.022,485000.0
2011-03-30 11:40:00,79.98,80.09,79.98,80.03,259000.0,49.022,49.0894,49.022,49.0527,259000.0
2011-03-30 11:45:00,80.03,80.05,79.98,80.02,226700.0,49.0527,49.0649,49.022,49.0465,226700.0
2011-03-30 11:50:00,80.03,80.08,79.99,80.02,154600.0,49.0527,49.0833,49.0281,49.0465,154600.0
2011-03-30 11:55:00,80.02,80.06,80.01,80.04,383800.0,49.0465,49.071,49.0404,49.0588,383800.0
2011-03-30 12:00:00,80.04,80.07,80.02,80.05,170400.0,49.0588,49.0772,49.0465,49.0649,170400.0
2011-03-30 12:05:00,80.05,80.08,79.99,80.01,106900.0,49.0649,49.0833,49.0281,49.0404,106900.0
2011-03-30 12:10:00,80.01,80.14,80.0,80.12,416600.0,49.0404,49.1201,49.0343,49.1078,416600.0
2011-03-30 12:15:00,80.12,80.26,80.11,80.17,325400.0,49.1078,49.1936,49.1017,49.1385,325400.0
2011-03-30 12:20:00,80.17,80.28,80.11,80.25,148800.0,49.1385,49.2059,49.1017,49.1875,148800.0
2011-03-30 12:25:00,80.25,80.25,80.13,80.14,110300.0,49.1875,49.1875,49.114,49.1201,110300.0
2011-03-30 12:30:00,80.14,80.2,80.13,80.15,123800.0,49.1201,49.1569,49.114,49.1262,123800.0
2011-03-30 12:35:00,80.14,80.2,80.14,80.17,58600.0,49.1201,49.1569,49.1201,49.1385,58600.0
2011-03-30 12:40:00,80.17,80.19,80.13,80.16,31700.0,49.1385,49.1507,49.114,49.1323,31700.0
2011-03-30 12:45:00,80.16,80.2,80.16,80.17,36000.0,49.1323,49.1569,49.1323,49.1385,36000.0
2011-03-30 12:50:00,80.17,80.22,80.13,80.16,86500.0,49.1385,49.1691,49.114,49.1323,86500.0
2011-03-30 12:55:00,80.17,80.24,80.17,80.21,78000.0,49.1385,49.1814,49.1385,49.163,78000.0
2011-03-30 13:00:00,80.22,80.28,80.22,80.23,73700.0,49.1691,49.2059,49.1691,49.1752,73700.0
2011-03-30 13:05:00,80.23,80.37,80.23,80.33,233900.0,49.1752,49.2611,49.1752,49.2365,233900.0
2011-03-30 13:10:00,80.33,80.33,80.28,80.29,54300.0,49.2365,49.2365,49.2059,49.212,54300.0
2011-03-30 13:15:00,80.28,80.29,80.24,80.25,22500.0,49.2059,49.212,49.1814,49.1875,22500.0
2011-03-30 13:20:00,80.25,80.28,80.23,80.27,23200.0,49.1875,49.2059,49.1752,49.1998,23200.0
2011-03-30 13:25:00,80.28,80.28,80.2,80.24,31100.0,49.2059,49.2059,49.1569,49.1814,31100.0
2011-03-30 13:30:00,80.24,80.25,80.2,80.22,73100.0,49.1814,49.1875,49.1569,49.1691,73100.0
2011-03-30 13:35:00,80.21,80.29,80.21,80.25,43100.0,49.163,49.212,49.163,49.1875,43100.0
2011-03-30 13:40:00,80.25,80.3,80.24,80.28,24200.0,49.1875,49.2182,49.1814,49.2059,24200.0
2011-03-30 13:45:00,80.27,80.31,80.25,80.28,29400.0,49.1998,49.2243,49.1875,49.2059,29400.0
2011-03-30 13:50:00,80.28,80.28,80.22,80.27,33300.0,49.2059,49.2059,49.1691,49.1998,33300.0
2011-03-30 13:55:00,80.27,80.33,80.23,80.33,51700.0,49.1998,49.2365,49.1752,49.2365,51700.0
2011-03-30 14:00:00,80.33,80.34,80.31,80.34,80800.0,49.2365,49.2427,49.2243,49.2427,80800.0
2011-03-30 14:05:00,80.33,80.34,80.27,80.3,98700.0,49.2365,49.2427,49.1998,49.2182,98700.0
2011-03-30 14:10:00,80.31,80.32,80.26,80.26,39300.0,49.2243,49.2304,49.1936,49.1936,39300.0
2011-03-30 14:15:00,80.26,80.26,80.2,80.2,79000.0,49.1936,49.1936,49.1569,49.1569,79000.0
2011-03-30 14:20:00,80.19,80.27,80.18,80.27,89200.0,49.1507,49.1998,49.1446,49.1998,89200.0
2011-03-30 14:25:00,80.27,80.28,80.22,80.26,80600.0,49.1998,49.2059,49.1691,49.1936,80600.0
2011-03-30 14:30:00,80.26,80.26,80.21,80.25,52500.0,49.1936,49.1936,49.163,49.1875,52500.0
2011-03-30 14:35:00,80.26,80.29,80.23,80.23,34900.0,49.1936,49.212,49.1752,49.1752,34900.0
2011-03-30 14:40:00,80.24,80.27,80.23,80.23,65400.0,49.1814,49.1998,49.1752,49.1752,65400.0
2011-03-30 14:45:00,80.22,80.22,80.11,80.12,100600.0,49.1691,49.1691,49.1017,49.1078,100600.0
2011-03-30 14:50:00,80.13,80.13,80.05,80.06,57900.0,49.114,49.114,49.0649,49.071,57900.0
2011-03-30 14:55:00,80.06,80.08,80.05,80.06,45500.0,49.071,49.0833,49.0649,49.071,45500.0
2011-03-30 15:00:00,80.05,80.11,80.03,80.06,178400.0,49.0649,49.1017,49.0527,49.071,178400.0
2011-03-30 15:05:00,80.05,80.06,79.96,79.96,86200.0,49.0649,49.071,49.0098,49.0098,86200.0
2011-03-30 15:10:00,79.96,80.0,79.93,79.96,74300.0,49.0098,49.0343,48.9914,49.0098,74300.0
2011-03-30 15:15:00,79.96,80.04,79.94,80.04,135700.0,49.0098,49.0588,48.9975,49.0588,135700.0
2011-03-30 15:20:00,80.04,80.05,79.94,79.98,74300.0,49.0588,49.0649,48.9975,49.022,74300.0
2011-03-30 15:25:00,79.99,80.01,79.95,79.97,61300.0,49.0281,49.0404,49.0036,49.0159,61300.0
2011-03-30 15:30:00,79.96,80.03,79.93,79.99,119700.0,49.0098,49.0527,48.9914,49.0281,119700.0
2011-03-30 15:35:00,80.0,80.1,80.0,80.07,170300.0,49.0343,49.0956,49.0343,49.0772,170300.0
2011-03-30 15:40:00,80.07,80.11,80.05,80.1,181300.0,49.0772,49.1017,49.0649,49.0956,181300.0
2011-03-30 15:45:00,80.11,80.13,80.0,80.02,234900.0,49.1017,49.114,49.0343,49.0465,234900.0
2011-03-30 15:50:00,80.02,80.07,79.99,80.06,335700.0,49.0465,49.0772,49.0281,49.071,335700.0
2011-03-30 15:55:00,80.07,80.07,80.01,80.01,352900.0,49.0772,49.0772,49.0404,49.0404,352900.0
2011-03-31 09:30:00,80.43,80.64,80.31,80.61,407700.0,49.2978,49.4265,49.2243,49.4082,407700.0
2011-03-31 09:35:00,80.61,80.97,80.61,80.85,962000.0,49.4082,49.6288,49.4082,49.5553,962000.0
2011-03-31 09:40:00,80.85,80.85,80.61,80.63,334900.0,49.5553,49.5553,49.4082,49.4204,334900.0
2011-03-31 09:45:00,80.63,80.67,80.47,80.55,312000.0,49.4204,49.4449,49.3223,49.3714,312000.0
2011-03-31 09:50:00,80.56,80.6,80.36,80.37,404300.0,49.3775,49.402,49.2549,49.2611,404300.0
2011-03-31 09:55:00,80.38,80.62,80.38,80.59,272700.0,49.2672,49.4143,49.2672,49.3959,272700.0
2011-03-31 10:00:00,80.59,80.67,80.25,80.33,395900.0,49.3959,49.4449,49.1875,49.2365,395900.0
2011-03-31 10:05:00,80.33,80.42,80.29,80.31,264900.0,49.2365,49.2917,49.212,49.2243,264900.0
2011-03-31 10:10:00,80.31,80.37,80.17,80.37,235100.0,49.2243,49.2611,49.1385,49.2611,235100.0
2011-03-31 10:15:00,80.37,80.41,80.29,80.29,103000.0,49.2611,49.2856,49.212,49.212,103000.0
2011-03-31 10:20:00,80.29,80.48,80.28,80.42,160000.0,49.212,49.3285,49.2059,49.2917,160000.0
2011-03-31 10:25:00,80.43,80.48,80.41,80.46,68200.0,49.2978,49.3285,49.2856,49.3162,68200.0
2011-03-31 10:30:00,80.45,80.5,80.37,80.42,235900.0,49.3101,49.3407,49.2611,49.2917,235900.0
2011-03-31 10:35:00,80.42,80.51,80.4,80.4,151100.0,49.2917,49.3469,49.2794,49.2794,151100.0
2011-03-31 10:40:00,80.4,80.44,80.36,80.44,125900.0,49.2794,49.304,49.2549,49.304,125900.0
2011-03-31 10:45:00,80.44,80.46,80.33,80.36,105600.0,49.304,49.3162,49.2365,49.2549,105600.0
2011-03-31 10:50:00,80.35,80.39,80.3,80.38,126900.0,49.2488,49.2733,49.2182,49.2672,126900.0
2011-03-31 10:55:00,80.38,80.47,80.38,80.43,99100.0,49.2672,49.3223,49.2672,49.2978,99100.0
2011-03-31 11:00:00,80.42,80.44,80.26,80.29,119700.0,49.2917,49.304,49.1936,49.212,119700.0
2011-03-31 11:05:00,80.29,80.33,80.13,80.13,336000.0,49.212,49.2365,49.114,49.114,336000.0
2011-03-31 11:10:00,80.12,80.27,80.11,80.25,205900.0,49.1078,49.1998,49.1017,49.1875,205900.0
2011-03-31 11:15:00,80.25,80.33,80.25,80.28,93100.0,49.1875,49.2365,49.1875,49.2059,93100.0
2011-03-31 11:20:00,80.28,80.35,80.2,80.23,149900.0,49.2059,49.2488,49.1569,49.1752,149900.0
2011-03-31 11:25:00,80.22,80.27,80.16,80.16,126600.0,49.1691,49.1998,49.1323,49.1323,126600.0
2011-03-31 11:30:00,80.17,80.2,80.03,80.03,131500.0,49.1385,49.1569,49.0527,49.0527,131500.0
2011-03-31 11:35:00,80.02,80.18,79.99,80.18,319700.0,49.0465,49.1446,49.0281,49.1446,319700.0
2011-03-31 11:40:00,80.18,80.19,80.11,80.16,161100.0,49.1446,49.1507,49.1017,49.1323,161100.0
2011-03-31 11:45:00,80.17,80.28,80.14,80.25,76600.0,49.1385,49.2059,49.1201,49.1875,76600.0
2011-03-31 11:50:00,80.24,80.28,80.16,80.2,70200.0,49.1814,49.2059,49.1323,49.1569,70200.0
2011-03-31 11:55:00,80.19,80.2,80.12,80.17,70200.0,49.1507,49.1569,49.1078,49.1385,70200.0
2011-03-31 12:00:00,80.17,80.24,80.13,80.18,104800.0,49.1385,49.1814,49.114,49.1446,104800.0
2011-03-31 12:05:00,80.18,80.24,80.17,80.22,59000.0,49.1446,49.1814,49.1385,49.1691,59000.0
2011-03-31 12:10:00,80.22,80.24,80.16,80.19,81500.0,49.1691,49.1814,49.1323,49.1507,81500.0
2011-03-31 12:15:00,80.2,80.23,80.16,80.22,15300.0,49.1569,49.1752,49.1323,49.1691,15300.0
2011-03-31 12:20:00,80.22,80.34,80.19,80.33,67600.0,49.1691,49.2427,49.1507,49.2365,67600.0
2011-03-31 12:25:00,80.34,80.4,80.34,80.37,55800.0,49.2427,49.2794,49.2427,49.2611,55800.0
2011-03-31 12:30:00,80.38,80.42,80.34,80.37,33800.0,49.2672,49.2917,49.2427,49.2611,33800.0
2011-03-31 12:35:00,80.38,80.39,80.34,80.35,47800.0,49.2672,49.2733,49.2427,49.2488,47800.0
2011-03-31 12:40:00,80.35,80.45,80.35,80.44,77100.0,49.2488,49.3101,49.2488,49.304,77100.0
2011-03-31 12:45:00,80.43,80.46,80.38,80.38,42500.0,49.2978,49.3162,49.2672,49.2672,42500.0
2011-03-31 12:50:00,80.38,80.44,80.37,80.39,22200.0,49.2672,49.304,49.2611,49.2733,22200.0
2011-03-31 12:55:00,80.41,80.46,80.39,80.43,58200.0,49.2856,49.3162,49.2733,49.2978,58200.0
2011-03-31 13:00:00,80.43,80.44,80.37,80.39,94900.0,49.2978,49.304,49.2611,49.2733,94900.0
2011-03-31 13:05:00,80.39,80.41,80.35,80.41,41800.0,49.2733,49.2856,49.2488,49.2856,41800.0
2011-03-31 13:10:00,80.41,80.41,80.34,80.34,56000.0,49.2856,49.2856,49.2427,49.2427,56000.0
2011-03-31 13:15:00,80.33,80.33,80.28,80.31,44300.0,49.2365,49.2365,49.2059,49.2243,44300.0
2011-03-31 13:20:00,80.31,80.31,80.27,80.31,30500.0,49.2243,49.2243,49.1998,49.2243,30500.0
2011-03-31 13:25:00,80.31,80.31,80.25,80.25,102700.0,49.2243,49.2243,49.1875,49.1875,102700.0
2011-03-31 13:30:00,80.26,80.31,80.26,80.31,25600.0,49.1936,49.2243,49.1936,49.2243,25600.0
2011-03-31 13:35:00,80.31,80.39,80.3,80.35,177600.0,49.2243,49.2733,49.2182,49.2488,177600.0
2011-03-31 13:40:00,80.34,80.35,80.26,80.27,510800.0,49.2427,49.2488,49.1936,49.1998,510800.0
2011-03-31 13:45:00,80.27,80.3,80.24,80.25,254200.0,49.1998,49.2182,49.1814,49.1875,254200.0
2011-03-31 13:50:00,80.25,80.27,80.23,80.24,158400.0,49.1875,49.1998,49.1752,49.1814,158400.0
2011-03-31 13:55:00,80.25,80.25,80.22,80.24,83700.0,49.1875,49.1875,49.1691,49.1814,83700.0
2011-03-31 14:00:00,80.24,80.28,80.24,80.25,235100.0,49.1814,49.2059,49.1814,49.1875,235100.0
2011-03-31 14:05:00,80.25,80.27,80.2,80.25,255700.0,49.1875,49.1998,49.1569,49.1875,255700.0
2011-03-31 14:10:00,80.25,80.27,80.19,80.22,377900.0,49.1875,49.1998,49.1507,49.1691,377900.0
2011-03-31 14:15:00,80.22,80.26,80.17,80.22,290500.0,49.1691,49.1936,49.1385,49.1691,290500.0
2011-03-31 14:20:00,80.22,80.22,80.13,80.15,158300.0,49.1691,49.1691,49.114,49.1262,158300.0
2011-03-31 14:25:00,80.15,80.16,80.04,80.05,180800.0,49.1262,49.1323,49.0588,49.0649,180800.0
2011-03-31 14:30:00,80.05,80.05,80.02,80.05,191800.0,49.0649,49.0649,49.0465,49.0649,191800.0
2011-03-31 14:35:00,80.04,80.08,80.02,80.06,284500.0,49.0588,49.0833,49.0465,49.071,284500.0
2011-03-31 14:40:00,80.06,80.12,80.05,80.08,118100.0,49.071,49.1078,49.0649,49.0833,118100.0
2011-03-31 14:45:00,80.09,80.21,80.08,80.17,95100.0,49.0894,49.163,49.0833,49.1385,95100.0
2011-03-31 14:50:00,80.17,80.18,80.1,80.1,278600.0,49.1385,49.1446,49.0956,49.0956,278600.0
2011-03-31 14:55:00,80.11,80.19,80.11,80.19,344200.0,49.1017,49.1507,49.1017,49.1507,344200.0
2011-03-31 15:00:00,80.18,80.19,80.12,80.12,190000.0,49.1446,49.1507,49.1078,49.1078,190000.0
2011-03-31 15:05:00,80.13,80.16,80.11,80.11,142300.0,49.114,49.1323,49.1017,49.1017,142300.0
2011-03-31 15:10:00,80.12,80.13,80.03,80.07,372700.0,49.1078,49.114,49.0527,49.0772,372700.0
2011-03-31 15:15:00,80.07,80.11,80.05,80.08,57000.0,49.0772,49.1017,49.0649,49.0833,57000.0
2011-03-31 15:20:00,80.09,80.1,80.03,80.03,57500.0,49.0894,49.0956,49.0527,49.0527,57500.0
2011-03-31 15:25:00,80.03,80.04,80.0,80.01,122700.0,49.0527,49.0588,49.0343,49.0404,122700.0
2011-03-31 15:30:00,80.01,80.02,79.9,79.92,200200.0,49.0404,49.0465,48.973,48.9852,200200.0
2011-03-31 15:35:00,79.91,79.99,79.87,79.97,216800.0,48.9791,49.0281,48.9546,49.0159,216800.0
2011-03-31 15:40:00,79.98,80.03,79.94,79.94,218600.0,49.022,49.0527,48.9975,48.9975,218600.0
2011-03-31 15:45:00,79.95,79.95,79.8,79.86,353600.0,49.0036,49.0036,48.9117,48.9485,353600.0
2011-03-31 15:50:00,79.87,79.92,79.86,79.87,303800.0,48.9546,48.9852,48.9485,48.9546,303800.0
2011-03-31 15:55:00,79.87,79.88,79.72,79.78,751600.0,48.9546,48.9607,48.8627,48.8994,751600.0
2011-04-01 09:30:00,80.45,80.62,80.38,80.58,343400.0,49.3101,49.4143,49.2672,49.3898,343400.0
2011-04-01 09:35:00,80.58,80.65,80.31,80.64,963600.0,49.3898,49.4327,49.2243,49.4265,963600.0
2011-04-01 09:40:00,80.66,80.69,80.39,80.43,488000.0,49.4388,49.4572,49.2733,49.2978,488000.0
2011-04-01 09:45:00,80.44,80.53,80.16,80.16,443300.0,49.304,49.3591,49.1323,49.1323,443300.0
2011-04-01 09:50:00,80.17,80.26,80.1,80.23,339200.0,49.1385,49.1936,49.0956,49.1752,339200.0
2011-04-01 09:55:00,80.24,80.38,80.16,80.29,266000.0,49.1814,49.2672,49.1323,49.212,266000.0
2011-04-01 10:00:00,80.3,80.46,80.25,80.44,284500.0,49.2182,49.3162,49.1875,49.304,284500.0
2011-04-01 10:05:00,80.44,80.49,80.38,80.49,203100.0,49.304,49.3346,49.2672,49.3346,203100.0
2011-04-01 10:10:00,80.49,80.61,80.47,80.47,252600.0,49.3346,49.4082,49.3223,49.3223,252600.0
2011-04-01 10:15:00,80.48,80.56,80.43,80.5,238000.0,49.3285,49.3775,49.2978,49.3407,238000.0
2011-04-01 10:20:00,80.5,80.55,80.41,80.42,263900.0,49.3407,49.3714,49.2856,49.2917,263900.0
2011-04-01 10:25:00,80.43,80.5,80.38,80.42,171000.0,49.2978,49.3407,49.2672,49.2917,171000.0
2011-04-01 10:30:00,80.43,80.54,80.43,80.52,78300.0,49.2978,49.3653,49.2978,49.353,78300.0
2011-04-01 10:35:00,80.53,80.55,80.38,80.38,68500.0,49.3591,49.3714,49.2672,49.2672,68500.0
2011-04-01 10:40:00,80.37,80.37,80.08,80.1,328000.0,49.2611,49.2611,49.0833,49.0956,328000.0
2011-04-01 10:45:00,80.09,80.2,80.05,80.2,116900.0,49.0894,49.1569,49.0649,49.1569,116900.0
2011-04-01 10:50:00,80.2,80.36,80.18,80.36,108000.0,49.1569,49.2549,49.1446,49.2549,108000.0
2011-04-01 10:55:00,80.36,80.39,80.31,80.35,131300.0,49.2549,49.2733,49.2243,49.2488,131300.0
2011-04-01 11:00:00,80.36,80.46,80.32,80.45,206000.0,49.2549,49.3162,49.2304,49.3101,206000.0
2011-04-01 11:05:00,80.45,80.48,80.39,80.4,173900.0,49.3101,49.3285,49.2733,49.2794,173900.0
2011-04-01 11:10:00,80.4,80.44,80.38,80.42,110000.0,49.2794,49.304,49.2672,49.2917,110000.0
2011-04-01 11:15:00,80.41,80.46,80.4,80.44,91900.0,49.2856,49.3162,49.2794,49.304,91900.0
2011-04-01 11:20:00,80.44,80.59,80.44,80.5,206300.0,49.304,49.3959,49.304,49.3407,206300.0
2011-04-01 11:25:00,80.5,80.52,80.42,80.49,206000.0,49.3407,49.353,49.2917,49.3346,206000.0
2011-04-01 11:30:00,80.49,80.5,80.41,80.47,80800.0,49.3346,49.3407,49.2856,49.3223,80800.0
2011-04-01 11:35:00,80.48,80.54,80.43,80.47,118400.0,49.3285,49.3653,49.2978,49.3223,118400.0
2011-04-01 11:40:00,80.47,80.48,80.42,80.46,81100.0,49.3223,49.3285,49.2917,49.3162,81100.0
2011-04-01 11:45:00,80.46,80.46,80.37,80.42,108200.0,49.3162,49.3162,49.2611,49.2917,108200.0
2011-04-01 11:50:00,80.42,80.43,80.38,80.41,33200.0,49.2917,49.2978,49.2672,49.2856,33200.0
2011-04-01 11:55:00,80.41,80.48,80.41,80.46,99500.0,49.2856,49.3285,49.2856,49.3162,99500.0
2011-04-01 12:00:00,80.46,80.48,80.42,80.42,39300.0,49.3162,49.3285,49.2917,49.2917,39300.0
2011-04-01 12:05:00,80.43,80.49,80.43,80.47,105200.0,49.2978,49.3346,49.2978,49.3223,105200.0
2011-04-01 12:10:00,80.47,80.48,80.33,80.35,105100.0,49.3223,49.3285,49.2365,49.2488,105100.0
2011-04-01 12:15:00,80.35,80.39,80.29,80.31,55200.0,49.2488,49.2733,49.212,49.2243,55200.0
2011-04-01 12:20:00,80.3,80.34,80.27,80.34,42500.0,49.2182,49.2427,49.1998,49.2427,42500.0
2011-04-01 12:25:00,80.33,80.38,80.31,80.36,27000.0,49.2365,49.2672,49.2243,49.2549,27000.0
2011-04-01 12:30:00,80.36,80.41,80.33,80.33,94000.0,49.2549,49.2856,49.2365,49.2365,94000.0
2011-04-01 12:35:00,80.33,80.37,80.3,80.33,45500.0,49.2365,49.2611,49.2182,49.2365,45500.0
2011-04-01 12:40:00,80.33,80.35,80.28,80.3,27300.0,49.2365,49.2488,49.2059,49.2182,27300.0
2011-04-01 12:45:00,80.3,80.3,80.23,80.26,129900.0,49.2182,49.2182,49.1752,49.1936,129900.0
2011-04-01 12:50:00,80.25,80.35,80.25,80.33,43000.0,49.1875,49.2488,49.1875,49.2365,43000.0
2011-04-01 12:55:00,80.33,80.36,80.3,80.31,30700.0,49.2365,49.2549,49.2182,49.2243,30700.0
2011-04-01 13:00:00,80.31,80.32,80.27,80.28,34600.0,49.2243,49.2304,49.1998,49.2059,34600.0
2011-04-01 13:05:00,80.27,80.3,80.21,80.26,57700.0,49.1998,49.2182,49.163,49.1936,57700.0
2011-04-01 13:10:00,80.26,80.27,80.22,80.23,41200.0,49.1936,49.1998,49.1691,49.1752,41200.0
2011-04-01 13:15:00,80.23,80.25,80.19,80.22,45800.0,49.1752,49.1875,49.1507,49.1691,45800.0
2011-04-01 13:20:00,80.22,80.27,80.21,80.24,32600.0,49.1691,49.1998,49.163,49.1814,32600.0
2011-04-01 13:25:00,80.25,80.25,80.2,80.2,29200.0,49.1875,49.1875,49.1569,49.1569,29200.0
2011-04-01 13:30:00,80.21,80.29,80.21,80.29,61100.0,49.163,49.212,49.163,49.212,61100.0
2011-04-01 13:35:00,80.29,80.34,80.27,80.33,43100.0,49.212,49.2427,49.1998,49.2365,43100.0
2011-04-01 13:40:00,80.33,80.35,80.29,80.31,44300.0,49.2365,49.2488,49.212,49.2243,44300.0
2011-04-01 13:45:00,80.31,80.33,80.26,80.33,45900.0,49.2243,49.2365,49.1936,49.2365,45900.0
2011-04-01 13:50:00,80.33,80.33,80.27,80.28,37600.0,49.2365,49.2365,49.1998,49.2059,37600.0
2011-04-01 13:55:00,80.29,80.31,80.26,80.3,35400.0,49.212,49.2243,49.1936,49.2182,35400.0
2011-04-01 14:00:00,80.3,80.39,80.3,80.39,83100.0,49.2182,49.2733,49.2182,49.2733,83100.0
2011-04-01 14:05:00,80.38,80.43,80.36,80.43,183600.0,49.2672,49.2978,49.2549,49.2978,183600.0
2011-04-01 14:10:00,80.43,80.47,80.4,80.4,45100.0,49.2978,49.3223,49.2794,49.2794,45100.0
2011-04-01 14:15:00,80.4,80.41,80.34,80.36,43200.0,49.2794,49.2856,49.2427,49.2549,43200.0
2011-04-01 14:20:00,80.35,80.4,80.34,80.34,56100.0,49.2488,49.2794,49.2427,49.2427,56100.0
2011-04-01 14:25:00,80.34,80.4,80.33,80.39,60600.0,49.2427,49.2794,49.2365,49.2733,60600.0
2011-04-01 14:30:00,80.38,80.4,80.32,80.34,89200.0,49.2672,49.2794,49.2304,49.2427,89200.0
2011-04-01 14:35:00,80.34,80.36,80.28,80.28,80300.0,49.2427,49.2549,49.2059,49.2059,80300.0
2011-04-01 14:40:00,80.28,80.28,80.1,80.11,249000.0,49.2059,49.2059,49.0956,49.1017,249000.0
2011-04-01 14:45:00,80.12,80.19,80.01,80.08,226900.0,49.1078,49.1507,49.0404,49.0833,226900.0
2011-04-01 14:50:00,80.07,80.13,80.04,80.04,103800.0,49.0772,49.114,49.0588,49.0588,103800.0
2011-04-01 14:55:00,80.05,80.06,80.0,80.0,151700.0,49.0649,49.071,49.0343,49.0343,151700.0
2011-04-01 15:00:00,80.01,80.03,79.9,80.02,225300.0,49.0404,49.0527,48.973,49.0465,225300.0
2011-04-01 15:05:00,80.02,80.02,79.94,79.98,76800.0,49.0465,49.0465,48.9975,49.022,76800.0
2011-04-01 15:10:00,79.99,79.99,79.8,79.85,199800.0,49.0281,49.0281,48.9117,48.9423,199800.0
2011-04-01 15:15:00,79.84,79.88,79.78,79.82,209600.0,48.9362,48.9607,48.8994,48.9239,209600.0
2011-04-01 15:20:00,79.83,79.92,79.83,79.88,52900.0,48.9301,48.9852,48.9301,48.9607,52900.0
2011-04-01 15:25:00,79.89,80.0,79.88,79.95,197400.0,48.9669,49.0343,48.9607,49.0036,197400.0
2011-04-01 15:30:00,79.95,80.04,79.94,80.01,129100.0,49.0036,49.0588,48.9975,49.0404,129100.0
2011-04-01 15:35:00,80.0,80.07,79.96,80.06,197400.0,49.0343,49.0772,49.0098,49.071,197400.0
2011-04-01 15:40:00,80.07,80.11,80.0,80.1,263800.0,49.0772,49.1017,49.0343,49.0956,263800.0
2011-04-01 15:45:00,80.11,80.22,80.07,80.1,289500.0,49.1017,49.1691,49.0772,49.0956,289500.0
2011-04-01 15:50:00,80.1,80.14,80.03,80.09,312400.0,49.0956,49.1201,49.0527,49.0894,312400.0
2011-04-01 15:55:00,80.08,80.12,80.02,80.05,525800.0,49.0833,49.1078,49.0465,49.0649,525800.0
2011-04-04 09:30:00,80.36,80.36,80.12,80.26,218700.0,49.2549,49.2549,49.1078,49.1936,218700.0
2011-04-04 09:35:00,80.27,80.47,80.27,80.45,333900.0,49.1998,49.3223,49.1998,49.3101,333900.0
2011-04-04 09:40:00,80.46,80.5,80.35,80.42,286300.0,49.3162,49.3407,49.2488,49.2917,286300.0
2011-04-04 09:45:00,80.42,80.49,80.39,80.47,215000.0,49.2917,49.3346,49.2733,49.3223,215000.0
2011-04-04 09:50:00,80.47,80.47,80.27,80.38,293300.0,49.3223,49.3223,49.1998,49.2672,293300.0
2011-04-04 09:55:00,80.39,80.41,80.3,80.38,96000.0,49.2733,49.2856,49.2182,49.2672,96000.0
2011-04-04 10:00:00,80.38,80.46,80.31,80.37,128300.0,49.2672,49.3162,49.2243,49.2611,128300.0
2011-04-04 10:05:00,80.36,80.41,80.31,80.4,85400.0,49.2549,49.2856,49.2243,49.2794,85400.0
2011-04-04 10:10:00,80.41,80.45,80.31,80.44,56400.0,49.2856,49.3101,49.2243,49.304,56400.0
2011-04-04 10:15:00,80.43,80.46,80.37,80.46,55700.0,49.2978,49.3162,49.2611,49.3162,55700.0
2011-04-04 10:20:00,80.46,80.55,80.38,80.42,407700.0,49.3162,49.3714,49.2672,49.2917,407700.0
2011-04-04 10:25:00,80.42,80.46,80.37,80.37,91500.0,49.2917,49.3162,49.2611,49.2611,91500.0
2011-04-04 10:30:00,80.36,80.47,80.29,80.37,45600.0,49.2549,49.3223,49.212,49.2611,45600.0
2011-04-04 10:35:00,80.37,80.42,80.33,80.38,46300.0,49.2611,49.2917,49.2365,49.2672,46300.0
2011-04-04 10:40:00,80.37,80.42,80.18,80.19,163800.0,49.2611,49.2917,49.1446,49.1507,163800.0
2011-04-04 10:45:00,80.19,80.21,80.06,80.13,165000.0,49.1507,49.163,49.071,49.114,165000.0
2011-04-04 10:50:00,80.13,80.24,80.09,80.23,68500.0,49.114,49.1814,49.0894,49.1752,68500.0
2011-04-04 10:55:00,80.24,80.25,80.11,80.16,197100.0,49.1814,49.1875,49.1017,49.1323,197100.0
2011-04-04 11:00:00,80.15,80.19,80.08,80.14,101700.0,49.1262,49.1507,49.0833,49.1201,101700.0
2011-04-04 11:05:00,80.13,80.13,80.05,80.09,52500.0,49.114,49.114,49.0649,49.0894,52500.0
2011-04-04 11:10:00,80.1,80.19,80.05,80.14,47900.0,49.0956,49.1507,49.0649,49.1201,47900.0
2011-04-04 11:15:00,80.14,80.18,80.07,80.1,41300.0,49.1201,49.1446,49.0772,49.0956,41300.0
2011-04-04 11:20:00,80.1,80.12,80.07,80.12,30400.0,49.0956,49.1078,49.0772,49.1078,30400.0
2011-04-04 11:25:00,80.12,80.21,80.05,80.21,117300.0,49.1078,49.163,49.0649,49.163,117300.0
2011-04-04 11:30:00,80.2,80.23,80.17,80.21,57200.0,49.1569,49.1752,49.1385,49.163,57200.0
2011-04-04 11:35:00,80.21,80.25,80.14,80.14,43100.0,49.163,49.1875,49.1201,49.1201,43100.0
2011-04-04 11:40:00,80.14,80.16,80.07,80.11,30300.0,49.1201,49.1323,49.0772,49.1017,30300.0
2011-04-04 11:45:00,80.11,80.19,80.1,80.16,27100.0,49.1017,49.1507,49.0956,49.1323,27100.0
2011-04-04 11:50:00,80.17,80.18,80.13,80.16,50900.0,49.1385,49.1446,49.114,49.1323,50900.0
2011-04-04 11:55:00,80.16,80.25,80.16,80.23,48300.0,49.1323,49.1875,49.1323,49.1752,48300.0
2011-04-04 12:00:00,80.24,80.27,80.22,80.24,29900.0,49.1814,49.1998,49.1691,49.1814,29900.0
2011-04-04 12:05:00,80.24,80.24,80.17,80.17,27200.0,49.1814,49.1814,49.1385,49.1385,27200.0
2011-04-04 12:10:00,80.17,80.24,80.17,80.19,31300.0,49.1385,49.1814,49.1385,49.1507,31300.0
2011-04-04 12:15:00,80.19,80.21,80.16,80.19,22900.0,49.1507,49.163,49.1323,49.1507,22900.0
2011-04-04 12:20:00,80.19,80.25,80.19,80.2,28000.0,49.1507,49.1875,49.1507,49.1569,28000.0
2011-04-04 12:25:00,80.2,80.23,80.15,80.15,17200.0,49.1569,49.1752,49.1262,49.1262,17200.0
2011-04-04 12:30:00,80.15,80.18,80.13,80.15,29200.0,49.1262,49.1446,49.114,49.1262,29200.0
2011-04-04 12:35:00,80.14,80.2,80.11,80.19,54600.0,49.1201,49.1569,49.1017,49.1507,54600.0
2011-04-04 12:40:00,80.19,80.19,80.14,80.15,40200.0,49.1507,49.1507,49.1201,49.1262,40200.0
2011-04-04 12:45:00,80.15,80.15,80.07,80.13,57600.0,49.1262,49.1262,49.0772,49.114,57600.0
2011-04-04 12:50:00,80.14,80.15,80.05,80.07,41000.0,49.1201,49.1262,49.0649,49.0772,41000.0
2011-04-04 12:55:00,80.08,80.16,80.08,80.14,72900.0,49.0833,49.1323,49.0833,49.1201,72900.0
2011-04-04 13:00:00,80.14,80.19,80.14,80.19,20300.0,49.1201,49.1507,49.1201,49.1507,20300.0
2011-04-04 13:05:00,80.19,80.2,80.14,80.2,15500.0,49.1507,49.1569,49.1201,49.1569,15500.0
2011-04-04 13:10:00,80.19,80.22,80.16,80.22,34000.0,49.1507,49.1691,49.1323,49.1691,34000.0
2011-04-04 13:15:00,80.21,80.24,80.18,80.2,46800.0,49.163,49.1814,49.1446,49.1569,46800.0
2011-04-04 13:20:00,80.2,80.2,80.13,80.13,26700.0,49.1569,49.1569,49.114,49.114,26700.0
2011-04-04 13:25:00,80.14,80.21,80.13,80.17,34900.0,49.1201,49.163,49.114,49.1385,34900.0
2011-04-04 13:30:00,80.16,80.16,80.03,80.05,63400.0,49.1323,49.1323,49.0527,49.0649,63400.0
2011-04-04 13:35:00,80.05,80.1,80.02,80.05,53600.0,49.0649,49.0956,49.0465,49.0649,53600.0
2011-04-04 13:40:00,80.05,80.1,80.01,80.1,85400.0,49.0649,49.0956,49.0404,49.0956,85400.0
2011-04-04 13:45:00,80.09,80.1,80.02,80.07,59900.0,49.0894,49.0956,49.0465,49.0772,59900.0
2011-04-04 13:50:00,80.07,80.07,79.93,80.04,82200.0,49.0772,49.0772,48.9914,49.0588,82200.0
2011-04-04 13:55:00,80.03,80.06,79.99,80.05,33500.0,49.0527,49.071,49.0281,49.0649,33500.0
2011-04-04 14:00:00,80.05,80.07,79.96,80.02,63400.0,49.0649,49.0772,49.0098,49.0465,63400.0
2011-04-04 14:05:00,80.02,80.12,80.02,80.1,76600.0,49.0465,49.1078,49.0465,49.0956,76600.0
2011-04-04 14:10:00,80.1,80.12,80.05,80.1,72300.0,49.0956,49.1078,49.0649,49.0956,72300.0
2011-04-04 14:15:00,80.09,80.14,80.09,80.1,26000.0,49.0894,49.1201,49.0894,49.0956,26000.0
2011-04-04 14:20:00,80.1,80.12,80.04,80.04,94000.0,49.0956,49.1078,49.0588,49.0588,94000.0
2011-04-04 14:25:00,80.04,80.13,80.02,80.09,93800.0,49.0588,49.114,49.0465,49.0894,93800.0
2011-04-04 14:30:00,80.09,80.18,80.09,80.16,48400.0,49.0894,49.1446,49.0894,49.1323,48400.0
2011-04-04 14:35:00,80.16,80.17,80.15,80.16,103100.0,49.1323,49.1385,49.1262,49.1323,103100.0
2011-04-04 14:40:00,80.16,80.16,80.11,80.15,53500.0,49.1323,49.1323,49.1017,49.1262,53500.0
2011-04-04 14:45:00,80.15,80.15,80.09,80.1,25500.0,49.1262,49.1262,49.0894,49.0956,25500.0
2011-04-04 14:50:00,80.11,80.14,80.08,80.1,57500.0,49.1017,49.1201,49.0833,49.0956,57500.0
2011-04-04 14:55:00,80.1,80.13,80.07,80.08,35500.0,49.0956,49.114,49.0772,49.0833,35500.0
2011-04-04 15:00:00,80.08,80.08,79.97,79.99,91300.0,49.0833,49.0833,49.0159,49.0281,91300.0
2011-04-04 15:05:00,79.99,80.02,79.96,79.97,81800.0,49.0281,49.0465,49.0098,49.0159,81800.0
2011-04-04 15:10:00,79.98,80.08,79.98,80.03,84200.0,49.022,49.0833,49.022,49.0527,84200.0
2011-04-04 15:15:00,80.03,80.09,80.03,80.07,66100.0,49.0527,49.0894,49.0527,49.0772,66100.0
2011-04-04 15:20:00,80.07,80.15,80.07,80.11,107700.0,49.0772,49.1262,49.0772,49.1017,107700.0
2011-04-04 15:25:00,80.1,80.19,80.09,80.13,195700.0,49.0956,49.1507,49.0894,49.114,195700.0
2011-04-04 15:30:00,80.13,80.13,80.01,80.01,104000.0,49.114,49.114,49.0404,49.0404,104000.0
2011-04-04 15:35:00,80.02,80.06,79.99,80.05,101900.0,49.0465,49.071,49.0281,49.0649,101900.0
2011-04-04 15:40:00,80.06,80.08,80.01,80.07,148200.0,49.071,49.0833,49.0404,49.0772,148200.0
2011-04-04 15:45:00,80.07,80.11,80.02,80.03,143300.0,49.0772,49.1017,49.0465,49.0527,143300.0
2011-04-04 15:50:00,80.03,80.06,79.95,79.97,225900.0,49.0527,49.071,49.0036,49.0159,225900.0
2011-04-04 15:55:00,79.98,80.08,79.97,80.08,316700.0,49.022,49.0833,49.0159,49.0833,316700.0
2011-04-05 09:30:00,79.97,80.06,79.91,80.05,136500.0,49.0159,49.071,48.9791,49.0649,136500.0
2011-04-05 09:35:00,80.06,80.28,80.05,80.11,450000.0,49.071,49.2059,49.0649,49.1017,450000.0
2011-04-05 09:40:00,80.11,80.2,80.01,80.13,212600.0,49.1017,49.1569,49.0404,49.114,212600.0
2011-04-05 09:45:00,80.15,80.24,80.07,80.19,166900.0,49.1262,49.1814,49.0772,49.1507,166900.0
2011-04-05 09:50:00,80.19,80.27,80.12,80.16,157400.0,49.1507,49.1998,49.1078,49.1323,157400.0
2011-04-05 09:55:00,80.17,80.24,80.06,80.12,105400.0,49.1385,49.1814,49.071,49.1078,105400.0
2011-04-05 10:00:00,80.1,80.14,79.89,79.94,271400.0,49.0956,49.1201,48.9669,48.9975,271400.0
2011-04-05 10:05:00,79.94,80.02,79.9,79.93,239700.0,48.9975,49.0465,48.973,48.9914,239700.0
2011-04-05 10:10:00,79.92,80.06,79.92,80.01,147800.0,48.9852,49.071,48.9852,49.0404,147800.0
2011-04-05 10:15:00,80.01,80.09,79.92,79.93,182400.0,49.0404,49.0894,48.9852,48.9914,182400.0
2011-04-05 10:20:00,79.92,80.06,79.91,79.96,250600.0,48.9852,49.071,48.9791,49.0098,250600.0
2011-04-05 10:25:00,79.96,80.06,79.9,79.98,214600.0,49.0098,49.071,48.973,49.022,214600.0
2011-04-05 10:30:00,79.97,80.06,79.94,79.98,211400.0,49.0159,49.071,48.9975,49.022,211400.0
2011-04-05 10:35:00,79.98,80.13,79.98,80.06,158700.0,49.022,49.114,49.022,49.071,158700.0
2011-04-05 10:40:00,80.05,80.1,80.02,80.1,111400.0,49.0649,49.0956,49.0465,49.0956,111400.0
2011-04-05 10:45:00,80.11,80.15,80.06,80.08,82000.0,49.1017,49.1262,49.071,49.0833,82000.0
2011-04-05 10:50:00,80.08,80.12,80.06,80.08,62400.0,49.0833,49.1078,49.071,49.0833,62400.0
2011-04-05 10:55:00,80.08,80.08,79.97,80.05,72200.0,49.0833,49.0833,49.0159,49.0649,72200.0
2011-04-05 11:00:00,80.03,80.12,80.03,80.11,65900.0,49.0527,49.1078,49.0527,49.1017,65900.0
2011-04-05 11:05:00,80.11,80.13,80.06,80.09,97200.0,49.1017,49.114,49.071,49.0894,97200.0
2011-04-05 11:10:00,80.09,80.12,80.01,80.12,236400.0,49.0894,49.1078,49.0404,49.1078,236400.0
2011-04-05 11:15:00,80.12,80.21,80.12,80.21,174100.0,49.1078,49.163,49.1078,49.163,174100.0
2011-04-05 11:20:00,80.21,80.25,80.2,80.25,252000.0,49.163,49.1875,49.1569,49.1875,252000.0
2011-04-05 11:25:00,80.25,80.28,80.22,80.26,440500.0,49.1875,49.2059,49.1691,49.1936,440500.0
2011-04-05 11:30:00,80.26,80.27,80.18,80.22,335300.0,49.1936,49.1998,49.1446,49.1691,335300.0
2011-04-05 11:35:00,80.22,80.39,80.22,80.39,404700.0,49.1691,49.2733,49.1691,49.2733,404700.0
2011-04-05 11:40:00,80.4,80.5,80.38,80.46,283000.0,49.2794,49.3407,49.2672,49.3162,283000.0
2011-04-05 11:45:00,80.47,80.52,80.42,80.47,261900.0,49.3223,49.353,49.2917,49.3223,261900.0
2011-04-05 11:50:00,80.48,80.52,80.43,80.49,117400.0,49.3285,49.353,49.2978,49.3346,117400.0
2011-04-05 11:55:00,80.49,80.68,80.48,80.63,324700.0,49.3346,49.4511,49.3285,49.4204,324700.0
2011-04-05 12:00:00,80.63,80.69,80.62,80.68,231000.0,49.4204,49.4572,49.4143,49.4511,231000.0
2011-04-05 12:05:00,80.68,80.69,80.59,80.61,279400.0,49.4511,49.4572,49.3959,49.4082,279400.0
2011-04-05 12:10:00,80.61,80.62,80.53,80.55,184900.0,49.4082,49.4143,49.3591,49.3714,184900.0
2011-04-05 12:15:00,80.55,80.55,80.41,80.43,143100.0,49.3714,49.3714,49.2856,49.2978,143100.0
2011-04-05 12:20:00,80.43,80.46,80.4,80.41,2212600.0,49.2978,49.3162,49.2794,49.2856,2212600.0
2011-04-05 12:25:00,80.42,80.44,80.39,80.43,501300.0,49.2917,49.304,49.2733,49.2978,501300.0
2011-04-05 12:30:00,80.44,80.45,80.4,80.41,112200.0,49.304,49.3101,49.2794,49.2856,112200.0
2011-04-05 12:35:00,80.4,80.41,80.32,80.32,79100.0,49.2794,49.2856,49.2304,49.2304,79100.0
2011-04-05 12:40:00,80.32,80.39,80.32,80.39,236300.0,49.2304,49.2733,49.2304,49.2733,236300.0
2011-04-05 12:45:00,80.39,80.43,80.34,80.43,65300.0,49.2733,49.2978,49.2427,49.2978,65300.0
2011-04-05 12:50:00,80.43,80.47,80.37,80.41,52600.0,49.2978,49.3223,49.2611,49.2856,52600.0
2011-04-05 12:55:00,80.41,80.55,80.41,80.44,1893800.0,49.2856,49.3714,49.2856,49.304,1893800.0
2011-04-05 13:00:00,80.44,80.46,80.39,80.46,105800.0,49.304,49.3162,49.2733,49.3162,105800.0
2011-04-05 13:05:00,80.46,80.59,80.43,80.57,163800.0,49.3162,49.3959,49.2978,49.3836,163800.0
2011-04-05 13:10:00,80.57,80.71,80.56,80.61,549800.0,49.3836,49.4695,49.3775,49.4082,549800.0
2011-04-05 13:15:00,80.6,80.67,80.56,80.64,197300.0,49.402,49.4449,49.3775,49.4265,197300.0
2011-04-05 13:20:00,80.64,80.65,80.6,80.62,33500.0,49.4265,49.4327,49.402,49.4143,33500.0
2011-04-05 13:25:00,80.62,80.62,80.52,80.57,143800.0,49.4143,49.4143,49.353,49.3836,143800.0
2011-04-05 13:30:00,80.57,80.6,80.55,80.55,49700.0,49.3836,49.402,49.3714,49.3714,49700.0
2011-04-05 13:35:00,80.54,80.57,80.53,80.53,23900.0,49.3653,49.3836,49.3591,49.3591,23900.0
2011-04-05 13:40:00,80.52,80.59,80.52,80.57,52500.0,49.353,49.3959,49.353,49.3836,52500.0
2011-04-05 13:45:00,80.57,80.61,80.53,80.58,115400.0,49.3836,49.4082,49.3591,49.3898,115400.0
2011-04-05 13:50:00,80.58,80.64,80.57,80.6,48100.0,49.3898,49.4265,49.3836,49.402,48100.0
2011-04-05 13:55:00,80.6,80.64,80.57,80.58,53000.0,49.402,49.4265,49.3836,49.3898,53000.0
2011-04-05 14:00:00,80.57,80.64,80.51,80.51,194200.0,49.3836,49.4265,49.3469,49.3469,194200.0
2011-04-05 14:05:00,80.51,80.58,80.49,80.56,147600.0,49.3469,49.3898,49.3346,49.3775,147600.0
2011-04-05 14:10:00,80.57,80.62,80.53,80.58,67100.0,49.3836,49.4143,49.3591,49.3898,67100.0
2011-04-05 14:15:00,80.58,80.62,80.57,80.61,46500.0,49.3898,49.4143,49.3836,49.4082,46500.0
2011-04-05 14:20:00,80.62,80.71,80.6,80.65,102200.0,49.4143,49.4695,49.402,49.4327,102200.0
2011-04-05 14:25:00,80.65,80.73,80.64,80.66,53300.0,49.4327,49.4817,49.4265,49.4388,53300.0
2011-04-05 14:30:00,80.66,80.71,80.59,80.59,55000.0,49.4388,49.4695,49.3959,49.3959,55000.0
2011-04-05 14:35:00,80.59,80.63,80.51,80.52,128900.0,49.3959,49.4204,49.3469,49.353,128900.0
2011-04-05 14:40:00,80.52,80.54,80.41,80.41,150100.0,49.353,49.3653,49.2856,49.2856,150100.0
2011-04-05 14:45:00,80.41,80.49,80.41,80.46,37200.0,49.2856,49.3346,49.2856,49.3162,37200.0
2011-04-05 14:50:00,80.46,80.48,80.38,80.43,68400.0,49.3162,49.3285,49.2672,49.2978,68400.0
2011-04-05 14:55:00,80.43,80.54,80.39,80.51,72300.0,49.2978,49.3653,49.2733,49.3469,72300.0
2011-04-05 15:00:00,80.51,80.55,80.45,80.48,151900.0,49.3469,49.3714,49.3101,49.3285,151900.0
2011-04-05 15:05:00,80.48,80.55,80.37,80.39,171400.0,49.3285,49.3714,49.2611,49.2733,171400.0
2011-04-05 15:10:00,80.39,80.44,80.32,80.39,261500.0,49.2733,49.304,49.2304,49.2733,261500.0
2011-04-05 15:15:00,80.39,80.43,80.36,80.42,36200.0,49.2733,49.2978,49.2549,49.2917,36200.0
2011-04-05 15:20:00,80.42,80.43,80.39,80.43,43600.0,49.2917,49.2978,49.2733,49.2978,43600.0
2011-04-05 15:25:00,80.44,80.45,80.4,80.42,62300.0,49.304,49.3101,49.2794,49.2917,62300.0
2011-04-05 15:30:00,80.41,80.43,80.3,80.33,206100.0,49.2856,49.2978,49.2182,49.2365,206100.0
2011-04-05 15:35:00,80.33,80.42,80.32,80.36,198100.0,49.2365,49.2917,49.2304,49.2549,198100.0
2011-04-05 15:40:00,80.36,80.39,80.34,80.38,98500.0,49.2549,49.2733,49.2427,49.2672,98500.0
2011-04-05 15:45:00,80.37,80.37,80.29,80.37,236700.0,49.2611,49.2611,49.212,49.2611,236700.0
2011-04-05 15:50:00,80.37,80.38,80.24,80.28,398600.0,49.2611,49.2672,49.1814,49.2059,398600.0
2011-04-05 15:55:00,80.28,80.33,80.25,80.31,497500.0,49.2059,49.2365,49.1875,49.2243,497500.0
2011-04-06 09:30:00,80.7,80.83,80.67,80.78,196800.0,49.4633,49.543,49.4449,49.5124,196800.0
2011-04-06 09:35:00,80.78,80.9,80.72,80.76,487000.0,49.5124,49.5859,49.4756,49.5001,487000.0
2011-04-06 09:40:00,80.76,80.87,80.66,80.87,148200.0,49.5001,49.5675,49.4388,49.5675,148200.0
2011-04-06 09:45:00,80.87,80.89,80.62,80.66,177600.0,49.5675,49.5798,49.4143,49.4388,177600.0
2011-04-06 09:50:00,80.66,80.75,80.58,80.68,163500.0,49.4388,49.494,49.3898,49.4511,163500.0
2011-04-06 09:55:00,80.68,80.77,80.68,80.73,77100.0,49.4511,49.5062,49.4511,49.4817,77100.0
2011-04-06 10:00:00,80.74,80.8,80.7,80.72,86700.0,49.4878,49.5246,49.4633,49.4756,86700.0
2011-04-06 10:05:00,80.72,80.76,80.68,80.7,62000.0,49.4756,49.5001,49.4511,49.4633,62000.0
2011-04-06 10:10:00,80.69,80.75,80.62,80.62,127000.0,49.4572,49.494,49.4143,49.4143,127000.0
2011-04-06 10:15:00,80.62,80.62,80.5,80.57,125600.0,49.4143,49.4143,49.3407,49.3836,125600.0
2011-04-06 10:20:00,80.58,80.62,80.52,80.58,102000.0,49.3898,49.4143,49.353,49.3898,102000.0
2011-04-06 10:25:00,80.57,80.61,80.49,80.6,154500.0,49.3836,49.4082,49.3346,49.402,154500.0
2011-04-06 10:30:00,80.6,80.61,80.44,80.55,204700.0,49.402,49.4082,49.304,49.3714,204700.0
2011-04-06 10:35:00,80.54,80.54,80.23,80.26,268500.0,49.3653,49.3653,49.1752,49.1936,268500.0
2011-04-06 10:40:00,80.27,80.46,80.22,80.42,186300.0,49.1998,49.3162,49.1691,49.2917,186300.0
2011-04-06 10:45:00,80.42,80.44,80.35,80.36,125000.0,49.2917,49.304,49.2488,49.2549,125000.0
2011-04-06 10:50:00,80.36,80.38,80.25,80.34,309000.0,49.2549,49.2672,49.1875,49.2427,309000.0
2011-04-06 10:55:00,80.33,80.33,80.17,80.21,138200.0,49.2365,49.2365,49.1385,49.163,138200.0
2011-04-06 11:00:00,80.21,80.23,80.0,80.05,178600.0,49.163,49.1752,49.0343,49.0649,178600.0
2011-04-06 11:05:00,80.05,80.05,79.88,79.88,744700.0,49.0649,49.0649,48.9607,48.9607,744700.0
2011-04-06 11:10:00,79.89,79.95,79.75,79.82,333800.0,48.9669,49.0036,48.881,48.9239,333800.0
2011-04-06 11:15:00,79.82,79.83,79.75,79.83,133900.0,48.9239,48.9301,48.881,48.9301,133900.0
2011-04-06 11:20:00,79.83,79.93,79.78,79.93,330900.0,48.9301,48.9914,48.8994,48.9914,330900.0
2011-04-06 11:25:00,79.93,79.95,79.85,79.9,247600.0,48.9914,49.0036,48.9423,48.973,247600.0
2011-04-06 11:30:00,79.91,79.98,79.8,79.8,145600.0,48.9791,49.022,48.9117,48.9117,145600.0
2011-04-06 11:35:00,79.79,79.79,79.63,79.69,266700.0,48.9056,48.9056,48.8075,48.8443,266700.0
2011-04-06 11:40:00,79.69,79.72,79.6,79.62,79900.0,48.8443,48.8627,48.7891,48.8014,79900.0
2011-04-06 11:45:00,79.63,79.73,79.61,79.73,112500.0,48.8075,48.8688,48.7952,48.8688,112500.0
2011-04-06 11:50:00,79.71,79.8,79.71,79.8,44300.0,48.8565,48.9117,48.8565,48.9117,44300.0
2011-04-06 11:55:00,79.8,79.82,79.66,79.66,157700.0,48.9117,48.9239,48.8259,48.8259,157700.0
2011-04-06 12:00:00,79.66,79.66,79.51,79.52,199300.0,48.8259,48.8259,48.7339,48.7401,199300.0
2011-04-06 12:05:00,79.52,79.56,79.48,79.54,108000.0,48.7401,48.7646,48.7155,48.7523,108000.0
2011-04-06 12:10:00,79.53,79.62,79.53,79.58,207600.0,48.7462,48.8014,48.7462,48.7768,207600.0
2011-04-06 12:15:00,79.58,79.59,79.43,79.49,198200.0,48.7768,48.783,48.6849,48.7217,198200.0
2011-04-06 12:20:00,79.49,79.49,79.37,79.4,280600.0,48.7217,48.7217,48.6481,48.6665,280600.0
2011-04-06 12:25:00,79.4,79.46,79.38,79.45,240100.0,48.6665,48.7033,48.6543,48.6972,240100.0
2011-04-06 12:30:00,79.45,79.52,79.44,79.46,218700.0,48.6972,48.7401,48.691,48.7033,218700.0
2011-04-06 12:35:00,79.46,79.51,79.43,79.47,180200.0,48.7033,48.7339,48.6849,48.7094,180200.0
2011-04-06 12:40:00,79.47,79.5,79.43,79.43,62500.0,48.7094,48.7278,48.6849,48.6849,62500.0
2011-04-06 12:45:00,79.43,79.44,79.34,79.36,168800.0,48.6849,48.691,48.6297,48.642,168800.0
2011-04-06 12:50:00,79.36,79.36,79.17,79.18,538500.0,48.642,48.642,48.5255,48.5317,538500.0
2011-04-06 12:55:00,79.18,79.19,79.12,79.18,313800.0,48.5317,48.5378,48.4949,48.5317,313800.0
2011-04-06 13:00:00,79.17,79.18,79.1,79.18,168200.0,48.5255,48.5317,48.4826,48.5317,168200.0
2011-04-06 13:05:00,79.17,79.56,79.08,79.1,910900.0,48.5255,48.7646,48.4704,48.4826,910900.0
2011-04-06 13:10:00,79.1,79.29,79.09,79.28,162600.0,48.4826,48.5991,48.4765,48.593,162600.0
2011-04-06 13:15:00,79.28,79.3,79.22,79.25,392400.0,48.593,48.6052,48.5562,48.5746,392400.0
2011-04-06 13:20:00,79.24,79.26,79.21,79.23,113700.0,48.5684,48.5807,48.5501,48.5623,113700.0
2011-04-06 13:25:00,79.23,79.32,79.23,79.31,152000.0,48.5623,48.6175,48.5623,48.6114,152000.0
2011-04-06 13:30:00,79.31,79.34,79.27,79.31,49500.0,48.6114,48.6297,48.5868,48.6114,49500.0
2011-04-06 13:35:00,79.31,79.34,79.25,79.25,58800.0,48.6114,48.6297,48.5746,48.5746,58800.0
2011-04-06 13:40:00,79.25,79.27,79.19,79.21,200600.0,48.5746,48.5868,48.5378,48.5501,200600.0
2011-04-06 13:45:00,79.22,79.32,79.22,79.3,57600.0,48.5562,48.6175,48.5562,48.6052,57600.0
2011-04-06 13:50:00,79.3,79.34,79.3,79.32,24000.0,48.6052,48.6297,48.6052,48.6175,24000.0
2011-04-06 13:55:00,79.32,79.38,79.31,79.38,155100.0,48.6175,48.6543,48.6114,48.6543,155100.0
2011-04-06 14:00:00,79.39,79.39,79.34,79.36,95500.0,48.6604,48.6604,48.6297,48.642,95500.0
2011-04-06 14:05:00,79.37,79.43,79.34,79.42,110300.0,48.6481,48.6849,48.6297,48.6788,110300.0
2011-04-06 14:10:00,79.42,79.47,79.38,79.43,175300.0,48.6788,48.7094,48.6543,48.6849,175300.0
2011-04-06 14:15:00,79.44,79.46,79.4,79.44,104100.0,48.691,48.7033,48.6665,48.691,104100.0
2011-04-06 14:20:00,79.43,79.44,79.37,79.4,77800.0,48.6849,48.691,48.6481,48.6665,77800.0
2011-04-06 14:25:00,79.39,79.44,79.3,79.31,289900.0,48.6604,48.691,48.6052,48.6114,289900.0
2011-04-06 14:30:00,79.31,79.43,79.31,79.43,38800.0,48.6114,48.6849,48.6114,48.6849,38800.0
2011-04-06 14:35:00,79.44,79.51,79.43,79.5,245700.0,48.691,48.7339,48.6849,48.7278,245700.0
2011-04-06 14:40:00,79.51,79.54,79.47,79.53,315100.0,48.7339,48.7523,48.7094,48.7462,315100.0
2011-04-06 14:45:00,79.53,79.6,79.53,79.55,185800.0,48.7462,48.7891,48.7462,48.7585,185800.0
2011-04-06 14:50:00,79.54,79.58,79.5,79.5,115200.0,48.7523,48.7768,48.7278,48.7278,115200.0
2011-04-06 14:55:00,79.5,79.53,79.47,79.49,143800.0,48.7278,48.7462,48.7094,48.7217,143800.0
2011-04-06 15:00:00,79.5,79.56,79.49,79.51,251600.0,48.7278,48.7646,48.7217,48.7339,251600.0
2011-04-06 15:05:00,79.52,79.52,79.43,79.43,51000.0,48.7401,48.7401,48.6849,48.6849,51000.0
2011-04-06 15:10:00,79.42,79.49,79.41,79.44,74200.0,48.6788,48.7217,48.6726,48.691,74200.0
2011-04-06 15:15:00,79.44,79.51,79.44,79.46,78300.0,48.691,48.7339,48.691,48.7033,78300.0
2011-04-06 15:20:00,79.45,79.46,79.38,79.41,67500.0,48.6972,48.7033,48.6543,48.6726,67500.0
2011-04-06 15:25:00,79.42,79.43,79.33,79.35,45900.0,48.6788,48.6849,48.6236,48.6359,45900.0
2011-04-06 15:30:00,79.36,79.39,79.32,79.38,57200.0,48.642,48.6604,48.6175,48.6543,57200.0
2011-04-06 15:35:00,79.36,79.38,79.33,79.34,136100.0,48.642,48.6543,48.6236,48.6297,136100.0
2011-04-06 15:40:00,79.34,79.37,79.31,79.33,172100.0,48.6297,48.6481,48.6114,48.6236,172100.0
2011-04-06 15:45:00,79.33,79.37,79.31,79.36,352500.0,48.6236,48.6481,48.6114,48.642,352500.0
2011-04-06 15:50:00,79.37,79.41,79.32,79.37,250200.0,48.6481,48.6726,48.6175,48.6481,250200.0
2011-04-06 15:55:00,79.37,79.44,79.34,79.41,772600.0,48.6481,48.691,48.6297,48.6726,772600.0
2011-04-07 09:30:00,79.32,79.44,79.18,79.39,512000.0,48.6175,48.691,48.5317,48.6604,512000.0
2011-04-07 09:35:00,79.39,79.5,79.21,79.35,647100.0,48.6604,48.7278,48.5501,48.6359,647100.0
2011-04-07 09:40:00,79.34,79.51,79.26,79.3,211800.0,48.6297,48.7339,48.5807,48.6052,211800.0
2011-04-07 09:45:00,79.31,79.56,79.27,79.53,284900.0,48.6114,48.7646,48.5868,48.7462,284900.0
2011-04-07 09:50:00,79.55,79.68,79.47,79.66,345500.0,48.7585,48.8381,48.7094,48.8259,345500.0
2011-04-07 09:55:00,79.65,79.68,79.56,79.6,134200.0,48.8197,48.8381,48.7646,48.7891,134200.0
2011-04-07 10:00:00,79.6,79.6,79.52,79.55,116400.0,48.7891,48.7891,48.7401,48.7585,116400.0
2011-04-07 10:05:00,79.55,79.58,79.45,79.56,127600.0,48.7585,48.7768,48.6972,48.7646,127600.0
2011-04-07 10:10:00,79.57,79.65,79.52,79.57,103100.0,48.7707,48.8197,48.7401,48.7707,103100.0
2011-04-07 10:15:00,79.56,79.6,79.5,79.56,76200.0,48.7646,48.7891,48.7278,48.7646,76200.0
2011-04-07 10:20:00,79.56,79.77,79.56,79.69,243400.0,48.7646,48.8933,48.7646,48.8443,243400.0
2011-04-07 10:25:00,79.68,79.75,79.55,79.58,241400.0,48.8381,48.881,48.7585,48.7768,241400.0
2011-04-07 10:30:00,79.58,79.58,79.36,79.39,248400.0,48.7768,48.7768,48.642,48.6604,248400.0
2011-04-07 10:35:00,79.38,79.38,78.88,79.13,390200.0,48.6543,48.6543,48.3478,48.501,390200.0
2011-04-07 10:40:00,79.13,79.13,78.73,78.98,593600.0,48.501,48.501,48.2559,48.4091,593600.0
2011-04-07 10:45:00,78.98,79.17,78.86,79.08,420900.0,48.4091,48.5255,48.3355,48.4704,420900.0
2011-04-07 10:50:00,79.09,79.25,78.97,79.2,302800.0,48.4765,48.5746,48.403,48.5439,302800.0
2011-04-07 10:55:00,79.2,79.27,79.15,79.19,244200.0,48.5439,48.5868,48.5133,48.5378,244200.0
2011-04-07 11:00:00,79.19,79.23,79.06,79.17,267900.0,48.5378,48.5623,48.4581,48.5255,267900.0
2011-04-07 11:05:00,79.17,79.32,79.16,79.23,190200.0,48.5255,48.6175,48.5194,48.5623,190200.0
2011-04-07 11:10:00,79.22,79.36,79.19,79.26,189700.0,48.5562,48.642,48.5378,48.5807,189700.0
2011-04-07 11:15:00,79.26,79.3,79.1,79.12,154600.0,48.5807,48.6052,48.4826,48.4949,154600.0
2011-04-07 11:20:00,79.12,79.16,79.04,79.14,122000.0,48.4949,48.5194,48.4459,48.5072,122000.0
2011-04-07 11:25:00,79.16,79.21,79.04,79.08,97400.0,48.5194,48.5501,48.4459,48.4704,97400.0
2011-04-07 11:30:00,79.08,79.08,78.79,78.79,309900.0,48.4704,48.4704,48.2926,48.2926,309900.0
2011-04-07 11:35:00,78.8,78.97,78.79,78.93,222700.0,48.2988,48.403,48.2926,48.3784,222700.0
2011-04-07 11:40:00,78.95,79.03,78.93,78.97,89000.0,48.3907,48.4397,48.3784,48.403,89000.0
2011-04-07 11:45:00,78.98,79.0,78.77,78.81,102300.0,48.4091,48.4213,48.2804,48.3049,102300.0
2011-04-07 11:50:00,78.81,78.94,78.8,78.93,158900.0,48.3049,48.3846,48.2988,48.3784,158900.0
2011-04-07 11:55:00,78.93,79.12,78.88,79.12,239700.0,48.3784,48.4949,48.3478,48.4949,239700.0
2011-04-07 12:00:00,79.11,79.13,79.07,79.07,80500.0,48.4888,48.501,48.4642,48.4642,80500.0
2011-04-07 12:05:00,79.06,79.23,79.06,79.2,77900.0,48.4581,48.5623,48.4581,48.5439,77900.0
2011-04-07 12:10:00,79.2,79.2,79.12,79.16,82500.0,48.5439,48.5439,48.4949,48.5194,82500.0
2011-04-07 12:15:00,79.16,79.19,79.11,79.13,312600.0,48.5194,48.5378,48.4888,48.501,312600.0
2011-04-07 12:20:00,79.12,79.17,78.99,79.0,127600.0,48.4949,48.5255,48.4152,48.4213,127600.0
2011-04-07 12:25:00,79.0,79.04,78.96,78.96,166200.0,48.4213,48.4459,48.3968,48.3968,166200.0
2011-04-07 12:30:00,78.96,79.07,78.96,79.07,43100.0,48.3968,48.4642,48.3968,48.4642,43100.0
2011-04-07 12:35:00,79.08,79.15,79.07,79.08,192600.0,48.4704,48.5133,48.4642,48.4704,192600.0
2011-04-07 12:40:00,79.08,79.14,79.07,79.1,123900.0,48.4704,48.5072,48.4642,48.4826,123900.0
2011-04-07 12:45:00,79.11,79.12,79.07,79.08,91200.0,48.4888,48.4949,48.4642,48.4704,91200.0
2011-04-07 12:50:00,79.09,79.13,79.09,79.09,51500.0,48.4765,48.501,48.4765,48.4765,51500.0
2011-04-07 12:55:00,79.09,79.11,79.07,79.1,31500.0,48.4765,48.4888,48.4642,48.4826,31500.0
2011-04-07 13:00:00,79.1,79.12,79.09,79.11,80100.0,48.4826,48.4949,48.4765,48.4888,80100.0
2011-04-07 13:05:00,79.12,79.23,79.12,79.19,184200.0,48.4949,48.5623,48.4949,48.5378,184200.0
2011-04-07 13:10:00,79.19,79.23,79.13,79.15,156400.0,48.5378,48.5623,48.501,48.5133,156400.0
2011-04-07 13:15:00,79.14,79.18,79.1,79.15,81300.0,48.5072,48.5317,48.4826,48.5133,81300.0
2011-04-07 13:20:00,79.14,79.27,79.12,79.26,36100.0,48.5072,48.5868,48.4949,48.5807,36100.0
2011-04-07 13:25:00,79.26,79.26,79.2,79.23,123000.0,48.5807,48.5807,48.5439,48.5623,123000.0
2011-04-07 13:30:00,79.22,79.28,79.19,79.27,154400.0,48.5562,48.593,48.5378,48.5868,154400.0
2011-04-07 13:35:00,79.28,79.31,79.25,79.25,88300.0,48.593,48.6114,48.5746,48.5746,88300.0
2011-04-07 13:40:00,79.25,79.29,79.23,79.27,33200.0,48.5746,48.5991,48.5623,48.5868,33200.0
2011-04-07 13:45:00,79.27,79.28,79.14,79.23,70300.0,48.5868,48.593,48.5072,48.5623,70300.0
2011-04-07 13:50:00,79.23,79.25,79.15,79.2,51200.0,48.5623,48.5746,48.5133,48.5439,51200.0
2011-04-07 13:55:00,79.21,79.27,79.14,79.19,158400.0,48.5501,48.5868,48.5072,48.5378,158400.0
2011-04-07 14:00:00,79.2,79.25,79.2,79.24,39700.0,48.5439,48.5746,48.5439,48.5684,39700.0
2011-04-07 14:05:00,79.24,79.25,79.17,79.2,56500.0,48.5684,48.5746,48.5255,48.5439,56500.0
2011-04-07 14:10:00,79.2,79.27,79.16,79.16,100800.0,48.5439,48.5868,48.5194,48.5194,100800.0
2011-04-07 14:15:00,79.15,79.22,79.11,79.22,89500.0,48.5133,48.5562,48.4888,48.5562,89500.0
2011-04-07 14:20:00,79.22,79.22,79.15,79.22,75400.0,48.5562,48.5562,48.5133,48.5562,75400.0
2011-04-07 14:25:00,79.21,79.21,79.14,79.14,50200.0,48.5501,48.5501,48.5072,48.5072,50200.0
2011-04-07 14:30:00,79.15,79.21,79.13,79.16,55900.0,48.5133,48.5501,48.501,48.5194,55900.0
2011-04-07 14:35:00,79.17,79.26,79.16,79.18,140900.0,48.5255,48.5807,48.5194,48.5317,140900.0
2011-04-07 14:40:00,79.18,79.3,79.15,79.29,118100.0,48.5317,48.6052,48.5133,48.5991,118100.0
2011-04-07 14:45:00,79.29,79.34,79.28,79.3,199700.0,48.5991,48.6297,48.593,48.6052,199700.0
2011-04-07 14:50:00,79.3,79.4,79.3,79.35,138100.0,48.6052,48.6665,48.6052,48.6359,138100.0
2011-04-07 14:55:00,79.36,79.41,79.33,79.39,133200.0,48.642,48.6726,48.6236,48.6604,133200.0
2011-04-07 15:00:00,79.39,79.42,79.36,79.4,79200.0,48.6604,48.6788,48.642,48.6665,79200.0
2011-04-07 15:05:00,79.39,79.42,79.34,79.41,124600.0,48.6604,48.6788,48.6297,48.6726,124600.0
2011-04-07 15:10:00,79.41,79.42,79.35,79.4,82200.0,48.6726,48.6788,48.6359,48.6665,82200.0
2011-04-07 15:15:00,79.4,79.48,79.37,79.47,132200.0,48.6665,48.7155,48.6481,48.7094,132200.0
2011-04-07 15:20:00,79.48,79.48,79.39,79.39,171100.0,48.7155,48.7155,48.6604,48.6604,171100.0
2011-04-07 15:25:00,79.39,79.43,79.29,79.37,180000.0,48.6604,48.6849,48.5991,48.6481,180000.0
2011-04-07 15:30:00,79.37,79.38,79.25,79.32,293700.0,48.6481,48.6543,48.5746,48.6175,293700.0
2011-04-07 15:35:00,79.32,79.36,79.3,79.36,135700.0,48.6175,48.642,48.6052,48.642,135700.0
2011-04-07 15:40:00,79.36,79.44,79.35,79.43,306800.0,48.642,48.691,48.6359,48.6849,306800.0
2011-04-07 15:45:00,79.43,79.48,79.42,79.45,342200.0,48.6849,48.7155,48.6788,48.6972,342200.0
2011-04-07 15:50:00,79.45,79.46,79.37,79.44,375300.0,48.6972,48.7033,48.6481,48.691,375300.0
2011-04-07 15:55:00,79.44,79.49,79.42,79.45,535700.0,48.691,48.7217,48.6788,48.6972,535700.0
2011-04-08 09:30:00,80.02,80.23,79.92,80.23,626100.0,49.0465,49.1752,48.9852,49.1752,626100.0
2011-04-08 09:35:00,80.23,80.38,80.19,80.28,528700.0,49.1752,49.2672,49.1507,49.2059,528700.0
2011-04-08 09:40:00,80.27,80.31,80.19,80.2,360200.0,49.1998,49.2243,49.1507,49.1569,360200.0
2011-04-08 09:45:00,80.2,80.3,80.03,80.03,405700.0,49.1569,49.2182,49.0527,49.0527,405700.0
2011-04-08 09:50:00,80.03,80.19,79.95,80.15,323600.0,49.0527,49.1507,49.0036,49.1262,323600.0
2011-04-08 09:55:00,80.16,80.17,80.07,80.1,218800.0,49.1323,49.1385,49.0772,49.0956,218800.0
2011-04-08 10:00:00,80.11,80.17,80.08,80.13,225900.0,49.1017,49.1385,49.0833,49.114,225900.0
2011-04-08 10:05:00,80.14,80.23,80.08,80.09,347300.0,49.1201,49.1752,49.0833,49.0894,347300.0
2011-04-08 10:10:00,80.09,80.25,80.08,80.24,208400.0,49.0894,49.1875,49.0833,49.1814,208400.0
2011-04-08 10:15:00,80.25,80.32,80.16,80.27,1036400.0,49.1875,49.2304,49.1323,49.1998,1036400.0
2011-04-08 10:20:00,80.26,80.26,80.1,80.18,239800.0,49.1936,49.1936,49.0956,49.1446,239800.0
2011-04-08 10:25:00,80.17,80.21,79.98,79.98,182300.0,49.1385,49.163,49.022,49.022,182300.0
2011-04-08 10:30:00,79.98,80.12,79.96,80.03,306100.0,49.022,49.1078,49.0098,49.0527,306100.0
2011-04-08 10:35:00,80.02,80.15,80.0,80.15,199400.0,49.0465,49.1262,49.0343,49.1262,199400.0
2011-04-08 10:40:00,80.14,80.19,80.09,80.1,107100.0,49.1201,49.1507,49.0894,49.0956,107100.0
2011-04-08 10:45:00,80.11,80.16,80.09,80.09,83500.0,49.1017,49.1323,49.0894,49.0894,83500.0
2011-04-08 10:50:00,80.1,80.13,80.03,80.11,122300.0,49.0956,49.114,49.0527,49.1017,122300.0
2011-04-08 10:55:00,80.11,80.11,80.01,80.01,98700.0,49.1017,49.1017,49.0404,49.0404,98700.0
2011-04-08 11:00:00,80.01,80.01,79.88,79.93,169400.0,49.0404,49.0404,48.9607,48.9914,169400.0
2011-04-08 11:05:00,79.93,79.96,79.87,79.95,130500.0,48.9914,49.0098,48.9546,49.0036,130500.0
2011-04-08 11:10:00,79.95,79.97,79.87,79.9,123500.0,49.0036,49.0159,48.9546,48.973,123500.0
2011-04-08 11:15:00,79.9,80.03,79.89,79.99,459200.0,48.973,49.0527,48.9669,49.0281,459200.0
2011-04-08 11:20:00,80.0,80.07,79.99,80.02,141200.0,49.0343,49.0772,49.0281,49.0465,141200.0
2011-04-08 11:25:00,80.02,80.04,79.94,79.96,268000.0,49.0465,49.0588,48.9975,49.0098,268000.0
2011-04-08 11:30:00,79.95,80.09,79.93,80.09,203700.0,49.0036,49.0894,48.9914,49.0894,203700.0
2011-04-08 11:35:00,80.09,80.16,80.09,80.1,80500.0,49.0894,49.1323,49.0894,49.0956,80500.0
2011-04-08 11:40:00,80.1,80.13,80.05,80.13,79200.0,49.0956,49.114,49.0649,49.114,79200.0
2011-04-08 11:45:00,80.13,80.16,80.07,80.07,40700.0,49.114,49.1323,49.0772,49.0772,40700.0
2011-04-08 11:50:00,80.06,80.08,80.01,80.05,98200.0,49.071,49.0833,49.0404,49.0649,98200.0
2011-04-08 11:55:00,80.05,80.06,80.01,80.02,84900.0,49.0649,49.071,49.0404,49.0465,84900.0
2011-04-08 12:00:00,80.02,80.05,80.0,80.02,84100.0,49.0465,49.0649,49.0343,49.0465,84100.0
2011-04-08 12:05:00,80.02,80.08,80.02,80.06,177800.0,49.0465,49.0833,49.0465,49.071,177800.0
2011-04-08 12:10:00,80.06,80.06,80.0,80.04,144000.0,49.071,49.071,49.0343,49.0588,144000.0
2011-04-08 12:15:00,80.05,80.09,80.05,80.06,79100.0,49.0649,49.0894,49.0649,49.071,79100.0
2011-04-08 12:20:00,80.07,80.07,79.95,79.96,86100.0,49.0772,49.0772,49.0036,49.0098,86100.0
2011-04-08 12:25:00,79.95,80.0,79.94,79.98,170800.0,49.0036,49.0343,48.9975,49.022,170800.0
2011-04-08 12:30:00,79.98,80.06,79.96,80.02,110700.0,49.022,49.071,49.0098,49.0465,110700.0
2011-04-08 12:35:00,80.03,80.06,80.02,80.06,49800.0,49.0527,49.071,49.0465,49.071,49800.0
2011-04-08 12:40:00,80.06,80.12,80.06,80.07,164000.0,49.071,49.1078,49.071,49.0772,164000.0
2011-04-08 12:45:00,80.07,80.11,80.03,80.05,171300.0,49.0772,49.1017,49.0527,49.0649,171300.0
2011-04-08 12:50:00,80.04,80.06,79.99,80.01,68600.0,49.0588,49.071,49.0281,49.0404,68600.0
2011-04-08 12:55:00,80.01,80.03,79.93,80.0,89900.0,49.0404,49.0527,48.9914,49.0343,89900.0
2011-04-08 13:00:00,80.0,80.03,79.97,79.99,273000.0,49.0343,49.0527,49.0159,49.0281,273000.0
2011-04-08 13:05:00,79.98,80.04,79.96,80.02,101400.0,49.022,49.0588,49.0098,49.0465,101400.0
2011-04-08 13:10:00,80.03,80.03,79.96,80.01,145300.0,49.0527,49.0527,49.0098,49.0404,145300.0
2011-04-08 13:15:00,80.01,80.04,79.97,80.0,59500.0,49.0404,49.0588,49.0159,49.0343,59500.0
2011-04-08 13:20:00,80.03,80.04,80.01,80.01,80800.0,49.0527,49.0588,49.0404,49.0404,80800.0
2011-04-08 13:25:00,80.01,80.02,79.96,79.98,80000.0,49.0404,49.0465,49.0098,49.022,80000.0
2011-04-08 13:30:00,79.98,80.0,79.88,79.88,170400.0,49.022,49.0343,48.9607,48.9607,170400.0
2011-04-08 13:35:00,79.89,79.92,79.87,79.9,139000.0,48.9669,48.9852,48.9546,48.973,139000.0
2011-04-08 13:40:00,79.9,79.92,79.87,79.9,113900.0,48.973,48.9852,48.9546,48.973,113900.0
2011-04-08 13:45:00,79.89,79.94,79.88,79.92,118500.0,48.9669,48.9975,48.9607,48.9852,118500.0
2011-04-08 13:50:00,79.92,79.96,79.91,79.93,124000.0,48.9852,49.0098,48.9791,48.9914,124000.0
2011-04-08 13:55:00,79.94,79.95,79.89,79.92,248400.0,48.9975,49.0036,48.9669,48.9852,248400.0
2011-04-08 14:00:00,79.93,79.99,79.92,79.97,106100.0,48.9914,49.0281,48.9852,49.0159,106100.0
2011-04-08 14:05:00,79.97,80.0,79.96,79.97,70000.0,49.0159,49.0343,49.0098,49.0159,70000.0
2011-04-08 14:10:00,79.97,79.98,79.9,79.9,61300.0,49.0159,49.022,48.973,48.973,61300.0
2011-04-08 14:15:00,79.91,79.98,79.88,79.98,123100.0,48.9791,49.022,48.9607,49.022,123100.0
2011-04-08 14:20:00,79.98,79.98,79.91,79.92,120000.0,49.022,49.022,48.9791,48.9852,120000.0
2011-04-08 14:25:00,79.92,79.98,79.88,79.97,305900.0,48.9852,49.022,48.9607,49.0159,305900.0
2011-04-08 14:30:00,79.96,79.98,79.9,79.92,291400.0,49.0098,49.022,48.973,48.9852,291400.0
2011-04-08 14:35:00,79.92,79.94,79.84,79.87,142800.0,48.9852,48.9975,48.9362,48.9546,142800.0
2011-04-08 14:40:00,79.86,79.86,79.72,79.73,87200.0,48.9485,48.9485,48.8627,48.8688,87200.0
2011-04-08 14:45:00,79.73,79.74,79.52,79.54,174000.0,48.8688,48.8749,48.7401,48.7523,174000.0
2011-04-08 14:50:00,79.53,79.54,79.43,79.45,609800.0,48.7462,48.7523,48.6849,48.6972,609800.0
2011-04-08 14:55:00,79.45,79.46,79.28,79.36,561500.0,48.6972,48.7033,48.593,48.642,561500.0
2011-04-08 15:00:00,79.36,79.41,79.27,79.35,239500.0,48.642,48.6726,48.5868,48.6359,239500.0
2011-04-08 15:05:00,79.35,79.48,79.32,79.4,198700.0,48.6359,48.7155,48.6175,48.6665,198700.0
2011-04-08 15:10:00,79.4,79.47,79.38,79.4,128300.0,48.6665,48.7094,48.6543,48.6665,128300.0
2011-04-08 15:15:00,79.41,79.46,79.38,79.46,105300.0,48.6726,48.7033,48.6543,48.7033,105300.0
2011-04-08 15:20:00,79.45,79.49,79.43,79.44,232100.0,48.6972,48.7217,48.6849,48.691,232100.0
2011-04-08 15:25:00,79.44,79.52,79.38,79.5,278300.0,48.691,48.7401,48.6543,48.7278,278300.0
2011-04-08 15:30:00,79.5,79.53,79.45,79.48,763700.0,48.7278,48.7462,48.6972,48.7155,763700.0
2011-04-08 15:35:00,79.48,79.54,79.48,79.51,194000.0,48.7155,48.7523,48.7155,48.7339,194000.0
2011-04-08 15:40:00,79.51,79.57,79.48,79.54,199800.0,48.7339,48.7707,48.7155,48.7523,199800.0
2011-04-08 15:45:00,79.55,79.63,79.55,79.61,242200.0,48.7585,48.8075,48.7585,48.7952,242200.0
2011-04-08 15:50:00,79.61,79.71,79.59,79.7,205000.0,48.7952,48.8565,48.783,48.8504,205000.0
2011-04-08 15:55:00,79.71,79.78,79.69,79.73,746400.0,48.8565,48.8994,48.8443,48.8688,746400.0
2011-04-11 09:30:00,79.75,79.86,79.74,79.76,172700.0,48.881,48.9485,48.8749,48.8872,172700.0
2011-04-11 09:35:00,79.75,79.75,79.36,79.39,381300.0,48.881,48.881,48.642,48.6604,381300.0
2011-04-11 09:40:00,79.39,79.55,79.3,79.55,214600.0,48.6604,48.7585,48.6052,48.7585,214600.0
2011-04-11 09:45:00,79.54,79.82,79.53,79.8,158600.0,48.7523,48.9239,48.7462,48.9117,158600.0
2011-04-11 09:50:00,79.8,79.9,79.8,79.85,264000.0,48.9117,48.973,48.9117,48.9423,264000.0
2011-04-11 09:55:00,79.85,79.9,79.73,79.73,90100.0,48.9423,48.973,48.8688,48.8688,90100.0
2011-04-11 10:00:00,79.74,79.88,79.73,79.84,204100.0,48.8749,48.9607,48.8688,48.9362,204100.0
2011-04-11 10:05:00,79.83,79.86,79.68,79.7,447300.0,48.9301,48.9485,48.8381,48.8504,447300.0
2011-04-11 10:10:00,79.69,79.75,79.57,79.58,308100.0,48.8443,48.881,48.7707,48.7768,308100.0
2011-04-11 10:15:00,79.58,79.62,79.46,79.46,145600.0,48.7768,48.8014,48.7033,48.7033,145600.0
2011-04-11 10:20:00,79.47,79.48,79.28,79.3,104900.0,48.7094,48.7155,48.593,48.6052,104900.0
2011-04-11 10:25:00,79.3,79.43,79.28,79.37,165500.0,48.6052,48.6849,48.593,48.6481,165500.0
2011-04-11 10:30:00,79.37,79.39,79.22,79.29,191200.0,48.6481,48.6604,48.5562,48.5991,191200.0
2011-04-11 10:35:00,79.28,79.38,79.25,79.35,129800.0,48.593,48.6543,48.5746,48.6359,129800.0
2011-04-11 10:40:00,79.35,79.49,79.27,79.49,288900.0,48.6359,48.7217,48.5868,48.7217,288900.0
2011-04-11 10:45:00,79.5,79.58,79.47,79.57,218100.0,48.7278,48.7768,48.7094,48.7707,218100.0
2011-04-11 10:50:00,79.57,79.61,79.53,79.56,51600.0,48.7707,48.7952,48.7462,48.7646,51600.0
2011-04-11 10:55:00,79.56,79.66,79.56,79.62,129600.0,48.7646,48.8259,48.7646,48.8014,129600.0
2011-04-11 11:00:00,79.62,79.65,79.53,79.57,119200.0,48.8014,48.8197,48.7462,48.7707,119200.0
2011-04-11 11:05:00,79.57,79.71,79.57,79.7,82600.0,48.7707,48.8565,48.7707,48.8504,82600.0
2011-04-11 11:10:00,79.7,79.71,79.6,79.64,197100.0,48.8504,48.8565,48.7891,48.8136,197100.0
2011-04-11 11:15:00,79.64,79.74,79.63,79.71,131700.0,48.8136,48.8749,48.8075,48.8565,131700.0
2011-04-11 11:20:00,79.71,79.72,79.66,79.7,89500.0,48.8565,48.8627,48.8259,48.8504,89500.0
2011-04-11 11:25:00,79.69,79.74,79.67,79.67,41300.0,48.8443,48.8749,48.832,48.832,41300.0
2011-04-11 11:30:00,79.68,79.68,79.61,79.62,237700.0,48.8381,48.8381,48.7952,48.8014,237700.0
2011-04-11 11:35:00,79.62,79.63,79.54,79.62,147100.0,48.8014,48.8075,48.7523,48.8014,147100.0
2011-04-11 11:40:00,79.62,79.75,79.62,79.72,41600.0,48.8014,48.881,48.8014,48.8627,41600.0
2011-04-11 11:45:00,79.72,79.75,79.63,79.63,132000.0,48.8627,48.881,48.8075,48.8075,132000.0
2011-04-11 11:50:00,79.63,79.69,79.62,79.65,68100.0,48.8075,48.8443,48.8014,48.8197,68100.0
2011-04-11 11:55:00,79.64,79.67,79.55,79.55,88900.0,48.8136,48.832,48.7585,48.7585,88900.0
2011-04-11 12:00:00,79.55,79.63,79.55,79.6,43800.0,48.7585,48.8075,48.7585,48.7891,43800.0
2011-04-11 12:05:00,79.59,79.59,79.46,79.47,95700.0,48.783,48.783,48.7033,48.7094,95700.0
2011-04-11 12:10:00,79.47,79.48,79.42,79.43,211100.0,48.7094,48.7155,48.6788,48.6849,211100.0
2011-04-11 12:15:00,79.43,79.43,79.33,79.36,55600.0,48.6849,48.6849,48.6236,48.642,55600.0
2011-04-11 12:20:00,79.36,79.47,79.36,79.45,119000.0,48.642,48.7094,48.642,48.6972,119000.0
2011-04-11 12:25:00,79.45,79.53,79.38,79.39,218300.0,48.6972,48.7462,48.6543,48.6604,218300.0
2011-04-11 12:30:00,79.39,79.4,79.28,79.28,156500.0,48.6604,48.6665,48.593,48.593,156500.0
2011-04-11 12:35:00,79.28,79.28,79.04,79.08,336000.0,48.593,48.593,48.4459,48.4704,336000.0
2011-04-11 12:40:00,79.08,79.08,78.9,79.01,384900.0,48.4704,48.4704,48.3601,48.4275,384900.0
2011-04-11 12:45:00,79.01,79.03,78.96,78.99,89700.0,48.4275,48.4397,48.3968,48.4152,89700.0
2011-04-11 12:50:00,78.98,79.02,78.96,79.0,102800.0,48.4091,48.4336,48.3968,48.4213,102800.0
2011-04-11 12:55:00,79.0,79.0,78.9,78.91,51600.0,48.4213,48.4213,48.3601,48.3662,51600.0
2011-04-11 13:00:00,78.91,78.93,78.84,78.91,155500.0,48.3662,48.3784,48.3233,48.3662,155500.0
2011-04-11 13:05:00,78.92,79.0,78.88,78.97,87800.0,48.3723,48.4213,48.3478,48.403,87800.0
2011-04-11 13:10:00,78.98,79.01,78.93,78.94,82700.0,48.4091,48.4275,48.3784,48.3846,82700.0
2011-04-11 13:15:00,78.94,78.94,78.8,78.81,77600.0,48.3846,48.3846,48.2988,48.3049,77600.0
2011-04-11 13:20:00,78.82,78.9,78.8,78.83,185200.0,48.311,48.3601,48.2988,48.3171,185200.0
2011-04-11 13:25:00,78.82,78.88,78.8,78.81,398300.0,48.311,48.3478,48.2988,48.3049,398300.0
2011-04-11 13:30:00,78.8,78.81,78.71,78.72,197000.0,48.2988,48.3049,48.2436,48.2497,197000.0
2011-04-11 13:35:00,78.72,78.73,78.66,78.67,60900.0,48.2497,48.2559,48.2129,48.2191,60900.0
2011-04-11 13:40:00,78.67,78.77,78.67,78.73,82000.0,48.2191,48.2804,48.2191,48.2559,82000.0
2011-04-11 13:45:00,78.73,78.75,78.68,78.68,31500.0,48.2559,48.2681,48.2252,48.2252,31500.0
2011-04-11 13:50:00,78.69,78.84,78.66,78.82,158700.0,48.2313,48.3233,48.2129,48.311,158700.0
2011-04-11 13:55:00,78.82,78.86,78.78,78.85,190900.0,48.311,48.3355,48.2865,48.3294,190900.0
2011-04-11 14:00:00,78.84,78.87,78.8,78.84,181200.0,48.3233,48.3417,48.2988,48.3233,181200.0
2011-04-11 14:05:00,78.83,78.89,78.8,78.82,166000.0,48.3171,48.3539,48.2988,48.311,166000.0
2011-04-11 14:10:00,78.82,78.82,78.75,78.75,55500.0,48.311,48.311,48.2681,48.2681,55500.0
2011-04-11 14:15:00,78.76,78.79,78.73,78.77,36700.0,48.2742,48.2926,48.2559,48.2804,36700.0
2011-04-11 14:20:00,78.78,78.78,78.69,78.71,56400.0,48.2865,48.2865,48.2313,48.2436,56400.0
2011-04-11 14:25:00,78.71,78.71,78.65,78.67,58700.0,48.2436,48.2436,48.2068,48.2191,58700.0
2011-04-11 14:30:00,78.66,78.67,78.44,78.48,198300.0,48.2129,48.2191,48.0781,48.1026,198300.0
2011-04-11 14:35:00,78.48,78.48,78.28,78.28,331500.0,48.1026,48.1026,47.98,47.98,331500.0
2011-04-11 14:40:00,78.27,78.29,78.15,78.16,225500.0,47.9739,47.9862,47.9004,47.9065,225500.0
2011-04-11 14:45:00,78.15,78.15,78.03,78.1,231200.0,47.9004,47.9004,47.8268,47.8697,231200.0
2011-04-11 14:50:00,78.09,78.27,78.09,78.24,419500.0,47.8636,47.9739,47.8636,47.9555,419500.0
2011-04-11 14:55:00,78.23,78.24,78.11,78.14,186300.0,47.9494,47.9555,47.8758,47.8942,186300.0
2011-04-11 15:00:00,78.14,78.15,77.92,77.94,448100.0,47.8942,47.9004,47.7594,47.7716,448100.0
2011-04-11 15:05:00,77.94,78.03,77.92,78.0,404000.0,47.7716,47.8268,47.7594,47.8084,404000.0
2011-04-11 15:10:00,77.99,78.0,77.87,77.92,232400.0,47.8023,47.8084,47.7287,47.7594,232400.0
2011-04-11 15:15:00,77.93,78.02,77.87,78.02,365900.0,47.7655,47.8207,47.7287,47.8207,365900.0
2011-04-11 15:20:00,78.01,78.18,78.0,78.15,388100.0,47.8145,47.9187,47.8084,47.9004,388100.0
2011-04-11 15:25:00,78.15,78.18,77.95,77.95,229600.0,47.9004,47.9187,47.7778,47.7778,229600.0
2011-04-11 15:30:00,77.95,78.05,77.93,77.98,307400.0,47.7778,47.8391,47.7655,47.7962,307400.0
2011-04-11 15:35:00,77.99,78.05,77.97,78.0,452900.0,47.8023,47.8391,47.79,47.8084,452900.0
2011-04-11 15:40:00,78.0,78.06,77.99,78.03,516600.0,47.8084,47.8452,47.8023,47.8268,516600.0
2011-04-11 15:45:00,78.03,78.1,77.99,78.09,558800.0,47.8268,47.8697,47.8023,47.8636,558800.0
2011-04-11 15:50:00,78.08,78.12,78.03,78.03,376400.0,47.8574,47.882,47.8268,47.8268,376400.0
2011-04-11 15:55:00,78.04,78.15,78.03,78.14,1045500.0,47.8329,47.9004,47.8268,47.8942,1045500.0
2011-04-12 09:30:00,77.27,77.3,76.8,76.91,1116600.0,47.361,47.3794,47.0729,47.1403,1116600.0
2011-04-12 09:35:00,76.92,76.92,76.59,76.65,1226000.0,47.1465,47.1465,46.9442,46.981,1226000.0
2011-04-12 09:40:00,76.65,76.72,76.6,76.61,625100.0,46.981,47.0239,46.9503,46.9564,625100.0
2011-04-12 09:45:00,76.6,76.67,76.47,76.47,694700.0,46.9503,46.9932,46.8706,46.8706,694700.0
2011-04-12 09:50:00,76.47,76.58,76.28,76.29,511700.0,46.8706,46.9381,46.7542,46.7603,511700.0
2011-04-12 09:55:00,76.29,76.36,76.12,76.26,826300.0,46.7603,46.8032,46.6561,46.7419,826300.0
2011-04-12 10:00:00,76.27,76.27,76.12,76.18,511600.0,46.748,46.748,46.6561,46.6929,511600.0
2011-04-12 10:05:00,76.17,76.18,75.77,75.79,893800.0,46.6868,46.6929,46.4416,46.4538,893800.0
2011-04-12 10:10:00,75.78,75.95,75.74,75.9,1041700.0,46.4477,46.5519,46.4232,46.5213,1041700.0
2011-04-12 10:15:00,75.91,75.95,75.83,75.92,1142900.0,46.5274,46.5519,46.4784,46.5335,1142900.0
2011-04-12 10:20:00,75.93,75.94,75.71,75.71,299000.0,46.5397,46.5458,46.4048,46.4048,299000.0
2011-04-12 10:25:00,75.71,76.06,75.69,76.06,879900.0,46.4048,46.6193,46.3926,46.6193,879900.0
2011-04-12 10:30:00,76.06,76.08,75.91,75.92,369100.0,46.6193,46.6316,46.5274,46.5335,369100.0
2011-04-12 10:35:00,75.92,75.93,75.74,75.85,377100.0,46.5335,46.5397,46.4232,46.4906,377100.0
2011-04-12 10:40:00,75.86,75.99,75.83,75.9,520600.0,46.4967,46.5764,46.4784,46.5213,520600.0
2011-04-12 10:45:00,75.9,75.9,75.72,75.8,384600.0,46.5213,46.5213,46.4109,46.46,384600.0
2011-04-12 10:50:00,75.8,75.85,75.65,75.67,410900.0,46.46,46.4906,46.368,46.3803,410900.0
2011-04-12 10:55:00,75.66,75.69,75.46,75.48,682100.0,46.3742,46.3926,46.2516,46.2638,682100.0
2011-04-12 11:00:00,75.49,75.59,75.4,75.4,458400.0,46.27,46.3313,46.2148,46.2148,458400.0
2011-04-12 11:05:00,75.4,75.5,75.3,75.31,442000.0,46.2148,46.2761,46.1535,46.1596,442000.0
2011-04-12 11:10:00,75.31,75.56,75.31,75.53,333000.0,46.1596,46.3129,46.1596,46.2945,333000.0
2011-04-12 11:15:00,75.53,75.59,75.45,75.47,408200.0,46.2945,46.3313,46.2454,46.2577,408200.0
2011-04-12 11:20:00,75.45,75.49,75.41,75.47,253800.0,46.2454,46.27,46.2209,46.2577,253800.0
2011-04-12 11:25:00,75.46,75.57,75.45,75.57,319700.0,46.2516,46.319,46.2454,46.319,319700.0
2011-04-12 11:30:00,75.56,75.67,75.53,75.67,325300.0,46.3129,46.3803,46.2945,46.3803,325300.0
2011-04-12 11:35:00,75.67,75.83,75.66,75.8,266600.0,46.3803,46.4784,46.3742,46.46,266600.0
2011-04-12 11:40:00,75.8,75.83,75.71,75.76,890700.0,46.46,46.4784,46.4048,46.4355,890700.0
2011-04-12 11:45:00,75.76,75.78,75.61,75.62,341500.0,46.4355,46.4477,46.3435,46.3496,341500.0
2011-04-12 11:50:00,75.61,75.62,75.49,75.51,249500.0,46.3435,46.3496,46.27,46.2822,249500.0
2011-04-12 11:55:00,75.51,75.51,75.43,75.49,235500.0,46.2822,46.2822,46.2332,46.27,235500.0
2011-04-12 12:00:00,75.49,75.54,75.46,75.47,338200.0,46.27,46.3006,46.2516,46.2577,338200.0
2011-04-12 12:05:00,75.47,75.58,75.46,75.58,98600.0,46.2577,46.3251,46.2516,46.3251,98600.0
2011-04-12 12:10:00,75.57,75.61,75.52,75.56,612100.0,46.319,46.3435,46.2884,46.3129,612100.0
2011-04-12 12:15:00,75.56,75.57,75.45,75.46,526400.0,46.3129,46.319,46.2454,46.2516,526400.0
2011-04-12 12:20:00,75.46,75.56,75.44,75.56,106700.0,46.2516,46.3129,46.2393,46.3129,106700.0
2011-04-12 12:25:00,75.55,75.58,75.53,75.53,191400.0,46.3067,46.3251,46.2945,46.2945,191400.0
2011-04-12 12:30:00,75.54,75.55,75.34,75.35,220900.0,46.3006,46.3067,46.178,46.1842,220900.0
2011-04-12 12:35:00,75.34,75.37,75.32,75.35,368500.0,46.178,46.1964,46.1658,46.1842,368500.0
2011-04-12 12:40:00,75.35,75.5,75.32,75.49,189200.0,46.1842,46.2761,46.1658,46.27,189200.0
2011-04-12 12:45:00,75.49,75.63,75.49,75.62,164600.0,46.27,46.3558,46.27,46.3496,164600.0
2011-04-12 12:50:00,75.62,75.75,75.62,75.73,91800.0,46.3496,46.4293,46.3496,46.4171,91800.0
2011-04-12 12:55:00,75.73,75.74,75.66,75.66,105100.0,46.4171,46.4232,46.3742,46.3742,105100.0
2011-04-12 13:00:00,75.66,75.69,75.58,75.64,134500.0,46.3742,46.3926,46.3251,46.3619,134500.0
2011-04-12 13:05:00,75.64,75.65,75.55,75.56,89400.0,46.3619,46.368,46.3067,46.3129,89400.0
2011-04-12 13:10:00,75.55,75.57,75.46,75.47,146100.0,46.3067,46.319,46.2516,46.2577,146100.0
2011-04-12 13:15:00,75.47,75.52,75.4,75.4,84000.0,46.2577,46.2884,46.2148,46.2148,84000.0
2011-04-12 13:20:00,75.4,75.41,75.33,75.39,129100.0,46.2148,46.2209,46.1719,46.2087,129100.0
2011-04-12 13:25:00,75.4,75.43,75.34,75.42,393600.0,46.2148,46.2332,46.178,46.2271,393600.0
2011-04-12 13:30:00,75.42,75.61,75.42,75.61,136400.0,46.2271,46.3435,46.2271,46.3435,136400.0
2011-04-12 13:35:00,75.61,75.65,75.56,75.57,2340600.0,46.3435,46.368,46.3129,46.319,2340600.0
2011-04-12 13:40:00,75.56,75.57,75.44,75.5,220700.0,46.3129,46.319,46.2393,46.2761,220700.0
2011-04-12 13:45:00,75.5,75.8,75.49,75.75,194500.0,46.2761,46.46,46.27,46.4293,194500.0
2011-04-12 13:50:00,75.75,75.75,75.69,75.72,169200.0,46.4293,46.4293,46.3926,46.4109,169200.0
2011-04-12 13:55:00,75.72,75.8,75.72,75.75,83800.0,46.4109,46.46,46.4109,46.4293,83800.0
2011-04-12 14:00:00,75.74,75.88,75.74,75.84,271200.0,46.4232,46.509,46.4232,46.4845,271200.0
2011-04-12 14:05:00,75.83,75.99,75.78,75.98,333000.0,46.4784,46.5764,46.4477,46.5703,333000.0
2011-04-12 14:10:00,75.98,75.99,75.87,75.9,145200.0,46.5703,46.5764,46.5029,46.5213,145200.0
2011-04-12 14:15:00,75.9,75.9,75.85,75.88,145900.0,46.5213,46.5213,46.4906,46.509,145900.0
2011-04-12 14:20:00,75.88,76.11,75.87,76.1,471400.0,46.509,46.65,46.5029,46.6439,471400.0
2011-04-12 14:25:00,76.1,76.16,76.06,76.09,215000.0,46.6439,46.6806,46.6193,46.6377,215000.0
2011-04-12 14:30:00,76.09,76.13,75.97,75.97,311500.0,46.6377,46.6622,46.5642,46.5642,311500.0
2011-04-12 14:35:00,75.97,75.98,75.82,75.84,590800.0,46.5642,46.5703,46.4722,46.4845,590800.0
2011-04-12 14:40:00,75.84,75.9,75.82,75.86,239400.0,46.4845,46.5213,46.4722,46.4967,239400.0
2011-04-12 14:45:00,75.86,75.86,75.7,75.74,424900.0,46.4967,46.4967,46.3987,46.4232,424900.0
2011-04-12 14:50:00,75.75,75.87,75.73,75.87,152700.0,46.4293,46.5029,46.4171,46.5029,152700.0
2011-04-12 14:55:00,75.87,75.9,75.76,75.79,115800.0,46.5029,46.5213,46.4355,46.4538,115800.0
2011-04-12 15:00:00,75.79,75.81,75.73,75.76,154700.0,46.4538,46.4661,46.4171,46.4355,154700.0
2011-04-12 15:05:00,75.76,75.83,75.75,75.79,156500.0,46.4355,46.4784,46.4293,46.4538,156500.0
2011-04-12 15:10:00,75.78,75.84,75.78,75.81,90000.0,46.4477,46.4845,46.4477,46.4661,90000.0
2011-04-12 15:15:00,75.81,75.82,75.77,75.79,101100.0,46.4661,46.4722,46.4416,46.4538,101100.0
2011-04-12 15:20:00,75.79,75.79,75.6,75.67,389400.0,46.4538,46.4538,46.3374,46.3803,389400.0
2011-04-12 15:25:00,75.67,75.68,75.59,75.6,231400.0,46.3803,46.3864,46.3313,46.3374,231400.0
2011-04-12 15:30:00,75.61,75.61,75.45,75.5,376200.0,46.3435,46.3435,46.2454,46.2761,376200.0
2011-04-12 15:35:00,75.51,75.75,75.5,75.7,464400.0,46.2822,46.4293,46.2761,46.3987,464400.0
2011-04-12 15:40:00,75.7,75.74,75.65,75.74,302300.0,46.3987,46.4232,46.368,46.4232,302300.0
2011-04-12 15:45:00,75.73,75.74,75.63,75.74,494300.0,46.4171,46.4232,46.3558,46.4232,494300.0
2011-04-12 15:50:00,75.74,75.85,75.72,75.83,705600.0,46.4232,46.4906,46.4109,46.4784,705600.0
2011-04-12 15:55:00,75.83,75.86,75.73,75.77,1268000.0,46.4784,46.4967,46.4171,46.4416,1268000.0
2011-04-13 09:30:00,76.4,76.67,76.32,76.61,781500.0,46.8277,46.9932,46.7787,46.9564,781500.0
2011-04-13 09:35:00,76.6,76.67,76.44,76.44,480100.0,46.9503,46.9932,46.8522,46.8522,480100.0
2011-04-13 09:40:00,76.45,76.53,76.29,76.3,605200.0,46.8584,46.9074,46.7603,46.7664,605200.0
2011-04-13 09:45:00,76.29,76.32,76.09,76.31,466100.0,46.7603,46.7787,46.6377,46.7726,466100.0
2011-04-13 09:50:00,76.31,76.39,76.21,76.38,347700.0,46.7726,46.8216,46.7113,46.8155,347700.0
2011-04-13 09:55:00,76.38,76.4,76.21,76.29,222600.0,46.8155,46.8277,46.7113,46.7603,222600.0
2011-04-13 10:00:00,76.28,76.42,76.16,76.17,529600.0,46.7542,46.84,46.6806,46.6868,529600.0
2011-04-13 10:05:00,76.17,76.25,76.11,76.15,425000.0,46.6868,46.7358,46.65,46.6745,425000.0
2011-04-13 10:10:00,76.15,76.22,76.1,76.12,278400.0,46.6745,46.7174,46.6439,46.6561,278400.0
2011-04-13 10:15:00,76.12,76.4,76.11,76.35,275800.0,46.6561,46.8277,46.65,46.7971,275800.0
2011-04-13 10:20:00,76.36,76.37,76.07,76.15,404200.0,46.8032,46.8093,46.6255,46.6745,404200.0
2011-04-13 10:25:00,76.16,76.21,76.06,76.06,775000.0,46.6806,46.7113,46.6193,46.6193,775000.0
2011-04-13 10:30:00,76.06,76.32,76.05,76.23,775500.0,46.6193,46.7787,46.6132,46.7235,775500.0
2011-04-13 10:35:00,76.23,76.29,75.94,75.95,232000.0,46.7235,46.7603,46.5458,46.5519,232000.0
2011-04-13 10:40:00,75.94,76.22,75.94,76.17,479000.0,46.5458,46.7174,46.5458,46.6868,479000.0
2011-04-13 10:45:00,76.16,76.31,76.15,76.27,443300.0,46.6806,46.7726,46.6745,46.748,443300.0
2011-04-13 10:50:00,76.27,76.38,76.22,76.26,302900.0,46.748,46.8155,46.7174,46.7419,302900.0
2011-04-13 10:55:00,76.25,76.45,76.21,76.45,168200.0,46.7358,46.8584,46.7113,46.8584,168200.0
2011-04-13 11:00:00,76.44,76.45,76.23,76.28,152000.0,46.8522,46.8584,46.7235,46.7542,152000.0
2011-04-13 11:05:00,76.26,76.46,76.26,76.46,232800.0,46.7419,46.8645,46.7419,46.8645,232800.0
2011-04-13 11:10:00,76.45,76.46,76.31,76.36,228200.0,46.8584,46.8645,46.7726,46.8032,228200.0
2011-04-13 11:15:00,76.36,76.37,76.25,76.25,183900.0,46.8032,46.8093,46.7358,46.7358,183900.0
2011-04-13 11:20:00,76.26,76.31,76.2,76.2,106500.0,46.7419,46.7726,46.7051,46.7051,106500.0
2011-04-13 11:25:00,76.2,76.21,76.03,76.06,311400.0,46.7051,46.7113,46.6009,46.6193,311400.0
2011-04-13 11:30:00,76.07,76.19,76.05,76.16,87700.0,46.6255,46.699,46.6132,46.6806,87700.0
2011-04-13 11:35:00,76.15,76.17,75.99,76.0,156600.0,46.6745,46.6868,46.5764,46.5826,156600.0
2011-04-13 11:40:00,76.0,76.06,75.99,76.0,344400.0,46.5826,46.6193,46.5764,46.5826,344400.0
2011-04-13 11:45:00,75.99,76.08,75.98,76.01,169900.0,46.5764,46.6316,46.5703,46.5887,169900.0
2011-04-13 11:50:00,76.02,76.04,75.96,75.96,207600.0,46.5948,46.6071,46.558,46.558,207600.0
2011-04-13 11:55:00,75.97,75.97,75.8,75.83,175500.0,46.5642,46.5642,46.46,46.4784,175500.0
2011-04-13 12:00:00,75.84,75.93,75.83,75.87,163500.0,46.4845,46.5397,46.4784,46.5029,163500.0
2011-04-13 12:05:00,75.88,75.95,75.86,75.94,101700.0,46.509,46.5519,46.4967,46.5458,101700.0
2011-04-13 12:10:00,75.95,76.08,75.95,76.04,252600.0,46.5519,46.6316,46.5519,46.6071,252600.0
2011-04-13 12:15:00,76.04,76.11,76.01,76.06,226000.0,46.6071,46.65,46.5887,46.6193,226000.0
2011-04-13 12:20:00,76.06,76.08,75.97,75.99,98100.0,46.6193,46.6316,46.5642,46.5764,98100.0
2011-04-13 12:25:00,75.99,76.01,75.92,75.95,172200.0,46.5764,46.5887,46.5335,46.5519,172200.0
2011-04-13 12:30:00,75.94,75.94,75.83,75.84,100400.0,46.5458,46.5458,46.4784,46.4845,100400.0
2011-04-13 12:35:00,75.84,75.85,75.62,75.67,377800.0,46.4845,46.4906,46.3496,46.3803,377800.0
2011-04-13 12:40:00,75.67,75.72,75.59,75.59,194000.0,46.3803,46.4109,46.3313,46.3313,194000.0
2011-04-13 12:45:00,75.59,75.59,75.45,75.59,434800.0,46.3313,46.3313,46.2454,46.3313,434800.0
2011-04-13 12:50:00,75.59,75.62,75.51,75.6,204000.0,46.3313,46.3496,46.2822,46.3374,204000.0
2011-04-13 12:55:00,75.6,75.64,75.57,75.59,149300.0,46.3374,46.3619,46.319,46.3313,149300.0
2011-04-13 13:00:00,75.59,75.69,75.54,75.65,241100.0,46.3313,46.3926,46.3006,46.368,241100.0
2011-04-13 13:05:00,75.65,75.69,75.63,75.67,69300.0,46.368,46.3926,46.3558,46.3803,69300.0
2011-04-13 13:10:00,75.68,75.73,75.67,75.69,211000.0,46.3864,46.4171,46.3803,46.3926,211000.0
2011-04-13 13:15:00,75.7,75.83,75.7,75.72,250500.0,46.3987,46.4784,46.3987,46.4109,250500.0
2011-04-13 13:20:00,75.73,75.82,75.73,75.81,45500.0,46.4171,46.4722,46.4171,46.4661,45500.0
2011-04-13 13:25:00,75.82,75.84,75.73,75.8,102900.0,46.4722,46.4845,46.4171,46.46,102900.0
2011-04-13 13:30:00,75.8,75.83,75.76,75.79,99000.0,46.46,46.4784,46.4355,46.4538,99000.0
2011-04-13 13:35:00,75.8,75.8,75.61,75.63,168400.0,46.46,46.46,46.3435,46.3558,168400.0
2011-04-13 13:40:00,75.63,75.77,75.62,75.77,111500.0,46.3558,46.4416,46.3496,46.4416,111500.0
2011-04-13 13:45:00,75.76,75.82,75.74,75.81,90100.0,46.4355,46.4722,46.4232,46.4661,90100.0
2011-04-13 13:50:00,75.82,75.82,75.7,75.75,152700.0,46.4722,46.4722,46.3987,46.4293,152700.0
2011-04-13 13:55:00,75.76,75.77,75.67,75.75,91900.0,46.4355,46.4416,46.3803,46.4293,91900.0
2011-04-13 14:00:00,75.75,75.87,75.72,75.81,224100.0,46.4293,46.5029,46.4109,46.4661,224100.0
2011-04-13 14:05:00,75.8,75.8,75.73,75.79,119300.0,46.46,46.46,46.4171,46.4538,119300.0
2011-04-13 14:10:00,75.79,75.83,75.75,75.78,160300.0,46.4538,46.4784,46.4293,46.4477,160300.0
2011-04-13 14:15:00,75.77,75.77,75.64,75.69,261800.0,46.4416,46.4416,46.3619,46.3926,261800.0
2011-04-13 14:20:00,75.7,75.84,75.65,75.84,405200.0,46.3987,46.4845,46.368,46.4845,405200.0
2011-04-13 14:25:00,75.84,76.04,75.81,76.02,287000.0,46.4845,46.6071,46.4661,46.5948,287000.0
2011-04-13 14:30:00,76.02,76.11,76.01,76.02,252900.0,46.5948,46.65,46.5887,46.5948,252900.0
2011-04-13 14:35:00,76.02,76.04,75.91,75.93,123500.0,46.5948,46.6071,46.5274,46.5397,123500.0
2011-04-13 14:40:00,75.94,76.13,75.94,76.13,202100.0,46.5458,46.6622,46.5458,46.6622,202100.0
2011-04-13 14:45:00,76.13,76.18,76.06,76.13,516500.0,46.6622,46.6929,46.6193,46.6622,516500.0
2011-04-13 14:50:00,76.12,76.22,76.1,76.14,284900.0,46.6561,46.7174,46.6439,46.6684,284900.0
2011-04-13 14:55:00,76.14,76.19,76.12,76.13,148600.0,46.6684,46.699,46.6561,46.6622,148600.0
2011-04-13 15:00:00,76.13,76.3,76.13,76.25,238400.0,46.6622,46.7664,46.6622,46.7358,238400.0
2011-04-13 15:05:00,76.25,76.27,76.19,76.23,515100.0,46.7358,46.748,46.699,46.7235,515100.0
2011-04-13 15:10:00,76.22,76.25,76.18,76.18,177100.0,46.7174,46.7358,46.6929,46.6929,177100.0
2011-04-13 15:15:00,76.18,76.18,76.07,76.17,250300.0,46.6929,46.6929,46.6255,46.6868,250300.0
2011-04-13 15:20:00,76.16,76.21,76.12,76.17,165800.0,46.6806,46.7113,46.6561,46.6868,165800.0
2011-04-13 15:25:00,76.18,76.2,76.11,76.12,259400.0,46.6929,46.7051,46.65,46.6561,259400.0
2011-04-13 15:30:00,76.13,76.13,76.01,76.03,339400.0,46.6622,46.6622,46.5887,46.6009,339400.0
2011-04-13 15:35:00,76.04,76.16,76.01,76.14,271100.0,46.6071,46.6806,46.5887,46.6684,271100.0
2011-04-13 15:40:00,76.14,76.23,76.13,76.17,269700.0,46.6684,46.7235,46.6622,46.6868,269700.0
2011-04-13 15:45:00,76.17,76.18,76.07,76.08,333600.0,46.6868,46.6929,46.6255,46.6316,333600.0
2011-04-13 15:50:00,76.08,76.1,75.99,75.99,544500.0,46.6316,46.6439,46.5764,46.5764,544500.0
2011-04-13 15:55:00,75.98,76.06,75.98,76.02,991200.0,46.5703,46.6193,46.5703,46.5948,991200.0
2011-04-14 09:30:00,75.62,75.62,75.41,75.55,417500.0,46.3496,46.3496,46.2209,46.3067,417500.0
2011-04-14 09:35:00,75.55,75.74,75.49,75.59,430700.0,46.3067,46.4232,46.27,46.3313,430700.0
2011-04-14 09:40:00,75.59,75.9,75.56,75.79,709700.0,46.3313,46.5213,46.3129,46.4538,709700.0
2011-04-14 09:45:00,75.79,75.85,75.39,75.45,427300.0,46.4538,46.4906,46.2087,46.2454,427300.0
2011-04-14 09:50:00,75.45,75.49,75.34,75.39,581000.0,46.2454,46.27,46.178,46.2087,581000.0
2011-04-14 09:55:00,75.39,75.75,75.38,75.63,444900.0,46.2087,46.4293,46.2025,46.3558,444900.0
2011-04-14 10:00:00,75.64,75.68,75.53,75.64,328200.0,46.3619,46.3864,46.2945,46.3619,328200.0
2011-04-14 10:05:00,75.64,75.82,75.56,75.77,364200.0,46.3619,46.4722,46.3129,46.4416,364200.0
2011-04-14 10:10:00,75.77,75.8,75.66,75.67,436000.0,46.4416,46.46,46.3742,46.3803,436000.0
2011-04-14 10:15:00,75.67,75.99,75.66,75.95,426600.0,46.3803,46.5764,46.3742,46.5519,426600.0
2011-04-14 10:20:00,75.95,76.01,75.76,75.94,333300.0,46.5519,46.5887,46.4355,46.5458,333300.0
2011-04-14 10:25:00,75.94,76.04,75.87,75.9,373900.0,46.5458,46.6071,46.5029,46.5213,373900.0
2011-04-14 10:30:00,75.9,76.03,75.9,75.93,296800.0,46.5213,46.6009,46.5213,46.5397,296800.0
2011-04-14 10:35:00,75.93,76.15,75.93,76.05,543200.0,46.5397,46.6745,46.5397,46.6132,543200.0
2011-04-14 10:40:00,76.06,76.13,75.95,75.96,370700.0,46.6193,46.6622,46.5519,46.558,370700.0
2011-04-14 10:45:00,75.95,75.99,75.84,75.89,135600.0,46.5519,46.5764,46.4845,46.5151,135600.0
2011-04-14 10:50:00,75.88,75.99,75.86,75.91,234000.0,46.509,46.5764,46.4967,46.5274,234000.0
2011-04-14 10:55:00,75.92,75.93,75.77,75.82,268700.0,46.5335,46.5397,46.4416,46.4722,268700.0
2011-04-14 11:00:00,75.82,75.87,75.75,75.87,142700.0,46.4722,46.5029,46.4293,46.5029,142700.0
2011-04-14 11:05:00,75.87,75.91,75.81,75.83,197800.0,46.5029,46.5274,46.4661,46.4784,197800.0
2011-04-14 11:10:00,75.82,75.86,75.71,75.71,249000.0,46.4722,46.4967,46.4048,46.4048,249000.0
2011-04-14 11:15:00,75.71,75.79,75.67,75.72,482300.0,46.4048,46.4538,46.3803,46.4109,482300.0
2011-04-14 11:20:00,75.73,75.78,75.72,75.78,94300.0,46.4171,46.4477,46.4109,46.4477,94300.0
2011-04-14 11:25:00,75.78,75.87,75.77,75.85,282900.0,46.4477,46.5029,46.4416,46.4906,282900.0
2011-04-14 11:30:00,75.85,75.94,75.85,75.87,269500.0,46.4906,46.5458,46.4906,46.5029,269500.0
2011-04-14 11:35:00,75.86,75.89,75.77,75.81,167400.0,46.4967,46.5151,46.4416,46.4661,167400.0
2011-04-14 11:40:00,75.81,75.81,75.7,75.72,335200.0,46.4661,46.4661,46.3987,46.4109,335200.0
2011-04-14 11:45:00,75.72,75.76,75.69,75.71,285200.0,46.4109,46.4355,46.3926,46.4048,285200.0
2011-04-14 11:50:00,75.72,75.77,75.69,75.75,40200.0,46.4109,46.4416,46.3926,46.4293,40200.0
2011-04-14 11:55:00,75.76,75.84,75.74,75.83,209800.0,46.4355,46.4845,46.4232,46.4784,209800.0
2011-04-14 12:00:00,75.83,75.92,75.8,75.91,79400.0,46.4784,46.5335,46.46,46.5274,79400.0
2011-04-14 12:05:00,75.91,75.94,75.84,75.86,58700.0,46.5274,46.5458,46.4845,46.4967,58700.0
2011-04-14 12:10:00,75.87,76.02,75.87,76.01,89900.0,46.5029,46.5948,46.5029,46.5887,89900.0
2011-04-14 12:15:00,76.02,76.04,75.99,76.02,123700.0,46.5948,46.6071,46.5764,46.5948,123700.0
2011-04-14 12:20:00,76.02,76.09,76.01,76.06,93600.0,46.5948,46.6377,46.5887,46.6193,93600.0
2011-04-14 12:25:00,76.07,76.16,76.05,76.16,63600.0,46.6255,46.6806,46.6132,46.6806,63600.0
2011-04-14 12:30:00,76.16,76.34,76.15,76.34,640600.0,46.6806,46.791,46.6745,46.791,640600.0
2011-04-14 12:35:00,76.33,76.4,76.31,76.35,280500.0,46.7848,46.8277,46.7726,46.7971,280500.0
2011-04-14 12:40:00,76.35,76.36,76.26,76.27,150000.0,46.7971,46.8032,46.7419,46.748,150000.0
2011-04-14 12:45:00,76.26,76.27,76.14,76.15,317300.0,46.7419,46.748,46.6684,46.6745,317300.0
2011-04-14 12:50:00,76.16,76.27,76.16,76.25,162200.0,46.6806,46.748,46.6806,46.7358,162200.0
2011-04-14 12:55:00,76.25,76.36,76.23,76.3,68000.0,46.7358,46.8032,46.7235,46.7664,68000.0
2011-04-14 13:00:00,76.3,76.43,76.3,76.43,248800.0,46.7664,46.8461,46.7664,46.8461,248800.0
2011-04-14 13:05:00,76.43,76.43,76.32,76.33,70900.0,46.8461,46.8461,46.7787,46.7848,70900.0
2011-04-14 13:10:00,76.33,76.34,76.26,76.26,87700.0,46.7848,46.791,46.7419,46.7419,87700.0
2011-04-14 13:15:00,76.27,76.27,76.22,76.24,87500.0,46.748,46.748,46.7174,46.7297,87500.0
2011-04-14 13:20:00,76.24,76.27,76.2,76.21,146900.0,46.7297,46.748,46.7051,46.7113,146900.0
2011-04-14 13:25:00,76.21,76.32,76.21,76.3,46700.0,46.7113,46.7787,46.7113,46.7664,46700.0
2011-04-14 13:30:00,76.3,76.31,76.21,76.25,111500.0,46.7664,46.7726,46.7113,46.7358,111500.0
2011-04-14 13:35:00,76.25,76.26,76.21,76.23,49400.0,46.7358,46.7419,46.7113,46.7235,49400.0
2011-04-14 13:40:00,76.22,76.22,76.07,76.12,129900.0,46.7174,46.7174,46.6255,46.6561,129900.0
2011-04-14 13:45:00,76.11,76.16,76.11,76.14,29100.0,46.65,46.6806,46.65,46.6684,29100.0
2011-04-14 13:50:00,76.14,76.15,76.07,76.09,77500.0,46.6684,46.6745,46.6255,46.6377,77500.0
2011-04-14 13:55:00,76.09,76.11,76.05,76.06,105000.0,46.6377,46.65,46.6132,46.6193,105000.0
2011-04-14 14:00:00,76.05,76.1,76.04,76.07,308200.0,46.6132,46.6439,46.6071,46.6255,308200.0
2011-04-14 14:05:00,76.07,76.21,76.07,76.2,125000.0,46.6255,46.7113,46.6255,46.7051,125000.0
2011-04-14 14:10:00,76.2,76.21,76.15,76.17,56600.0,46.7051,46.7113,46.6745,46.6868,56600.0
2011-04-14 14:15:00,76.17,76.19,76.13,76.17,95200.0,46.6868,46.699,46.6622,46.6868,95200.0
2011-04-14 14:20:00,76.17,76.21,76.15,76.15,46400.0,46.6868,46.7113,46.6745,46.6745,46400.0
2011-04-14 14:25:00,76.14,76.26,76.14,76.24,109700.0,46.6684,46.7419,46.6684,46.7297,109700.0
2011-04-14 14:30:00,76.24,76.34,76.24,76.34,111000.0,46.7297,46.791,46.7297,46.791,111000.0
2011-04-14 14:35:00,76.33,76.34,76.26,76.29,85300.0,46.7848,46.791,46.7419,46.7603,85300.0
2011-04-14 14:40:00,76.29,76.31,76.24,76.24,35300.0,46.7603,46.7726,46.7297,46.7297,35300.0
2011-04-14 14:45:00,76.24,76.26,76.19,76.22,64900.0,46.7297,46.7419,46.699,46.7174,64900.0
2011-04-14 14:50:00,76.22,76.27,76.22,76.25,36100.0,46.7174,46.748,46.7174,46.7358,36100.0
2011-04-14 14:55:00,76.25,76.35,76.25,76.29,227200.0,46.7358,46.7971,46.7358,46.7603,227200.0
2011-04-14 15:00:00,76.28,76.51,76.25,76.47,221400.0,46.7542,46.8952,46.7358,46.8706,221400.0
2011-04-14 15:05:00,76.48,76.53,76.46,76.5,273100.0,46.8768,46.9074,46.8645,46.889,273100.0
2011-04-14 15:10:00,76.51,76.56,76.45,76.54,264100.0,46.8952,46.9258,46.8584,46.9135,264100.0
2011-04-14 15:15:00,76.54,76.65,76.53,76.64,235800.0,46.9135,46.981,46.9074,46.9748,235800.0
2011-04-14 15:20:00,76.64,76.65,76.59,76.61,391200.0,46.9748,46.981,46.9442,46.9564,391200.0
2011-04-14 15:25:00,76.61,76.67,76.6,76.67,211200.0,46.9564,46.9932,46.9503,46.9932,211200.0
2011-04-14 15:30:00,76.66,76.69,76.56,76.61,463900.0,46.9871,47.0055,46.9258,46.9564,463900.0
2011-04-14 15:35:00,76.62,76.75,76.58,76.72,240300.0,46.9626,47.0423,46.9381,47.0239,240300.0
2011-04-14 15:40:00,76.71,76.78,76.66,76.66,366300.0,47.0177,47.0606,46.9871,46.9871,366300.0
2011-04-14 15:45:00,76.66,76.66,76.53,76.59,450300.0,46.9871,46.9871,46.9074,46.9442,450300.0
2011-04-14 15:50:00,76.59,76.64,76.56,76.58,544800.0,46.9442,46.9748,46.9258,46.9381,544800.0
2011-04-14 15:55:00,76.58,76.59,76.48,76.53,757300.0,46.9381,46.9442,46.8768,46.9074,757300.0
2011-04-15 09:30:00,76.76,76.9,76.68,76.73,564300.0,47.0484,47.1342,46.9994,47.03,564300.0
2011-04-15 09:35:00,76.73,76.86,76.51,76.52,629100.0,47.03,47.1097,46.8952,46.9013,629100.0
2011-04-15 09:40:00,76.51,76.58,76.28,76.28,513800.0,46.8952,46.9381,46.7542,46.7542,513800.0
2011-04-15 09:45:00,76.3,76.35,76.17,76.24,361100.0,46.7664,46.7971,46.6868,46.7297,361100.0
2011-04-15 09:50:00,76.24,76.36,76.22,76.33,214000.0,46.7297,46.8032,46.7174,46.7848,214000.0
2011-04-15 09:55:00,76.34,76.65,76.33,76.59,668400.0,46.791,46.981,46.7848,46.9442,668400.0
2011-04-15 10:00:00,76.59,76.75,76.56,76.73,420400.0,46.9442,47.0423,46.9258,47.03,420400.0
2011-04-15 10:05:00,76.71,76.75,76.66,76.68,181700.0,47.0177,47.0423,46.9871,46.9994,181700.0
2011-04-15 10:10:00,76.67,76.72,76.64,76.71,86700.0,46.9932,47.0239,46.9748,47.0177,86700.0
2011-04-15 10:15:00,76.72,76.72,76.58,76.67,131500.0,47.0239,47.0239,46.9381,46.9932,131500.0
2011-04-15 10:20:00,76.66,76.73,76.61,76.72,179200.0,46.9871,47.03,46.9564,47.0239,179200.0
2011-04-15 10:25:00,76.73,76.76,76.6,76.67,128900.0,47.03,47.0484,46.9503,46.9932,128900.0
2011-04-15 10:30:00,76.67,76.74,76.47,76.5,201600.0,46.9932,47.0361,46.8706,46.889,201600.0
2011-04-15 10:35:00,76.51,76.54,76.43,76.5,161200.0,46.8952,46.9135,46.8461,46.889,161200.0
2011-04-15 10:40:00,76.51,76.63,76.5,76.61,92800.0,46.8952,46.9687,46.889,46.9564,92800.0
2011-04-15 10:45:00,76.6,76.7,76.52,76.66,215700.0,46.9503,47.0116,46.9013,46.9871,215700.0
2011-04-15 10:50:00,76.67,76.81,76.67,76.72,274300.0,46.9932,47.079,46.9932,47.0239,274300.0
2011-04-15 10:55:00,76.72,76.76,76.66,76.73,175100.0,47.0239,47.0484,46.9871,47.03,175100.0
2011-04-15 11:00:00,76.73,76.81,76.7,76.78,103100.0,47.03,47.079,47.0116,47.0606,103100.0
2011-04-15 11:05:00,76.77,76.78,76.7,76.72,94400.0,47.0545,47.0606,47.0116,47.0239,94400.0
2011-04-15 11:10:00,76.72,76.72,76.56,76.62,102500.0,47.0239,47.0239,46.9258,46.9626,102500.0
2011-04-15 11:15:00,76.62,76.66,76.6,76.66,58900.0,46.9626,46.9871,46.9503,46.9871,58900.0
2011-04-15 11:20:00,76.66,76.84,76.66,76.83,257200.0,46.9871,47.0974,46.9871,47.0913,257200.0
2011-04-15 11:25:00,76.82,76.85,76.77,76.84,98900.0,47.0852,47.1035,47.0545,47.0974,98900.0
2011-04-15 11:30:00,76.84,76.91,76.81,76.9,160200.0,47.0974,47.1403,47.079,47.1342,160200.0
2011-04-15 11:35:00,76.89,76.93,76.81,76.81,118500.0,47.1281,47.1526,47.079,47.079,118500.0
2011-04-15 11:40:00,76.8,76.83,76.73,76.74,102200.0,47.0729,47.0913,47.03,47.0361,102200.0
2011-04-15 11:45:00,76.75,76.79,76.75,76.79,59500.0,47.0423,47.0668,47.0423,47.0668,59500.0
2011-04-15 11:50:00,76.78,76.89,76.78,76.89,79700.0,47.0606,47.1281,47.0606,47.1281,79700.0
2011-04-15 11:55:00,76.89,76.94,76.87,76.89,344200.0,47.1281,47.1587,47.1158,47.1281,344200.0
2011-04-15 12:00:00,76.89,76.99,76.89,76.96,151800.0,47.1281,47.1894,47.1281,47.171,151800.0
2011-04-15 12:05:00,76.96,77.06,76.96,77.06,154400.0,47.171,47.2323,47.171,47.2323,154400.0
2011-04-15 12:10:00,77.06,77.18,77.06,77.17,200800.0,47.2323,47.3058,47.2323,47.2997,200800.0
2011-04-15 12:15:00,77.17,77.27,77.16,77.19,221100.0,47.2997,47.361,47.2936,47.3119,221100.0
2011-04-15 12:20:00,77.2,77.24,77.17,77.2,88600.0,47.3181,47.3426,47.2997,47.3181,88600.0
2011-04-15 12:25:00,77.21,77.23,77.18,77.18,113900.0,47.3242,47.3365,47.3058,47.3058,113900.0
2011-04-15 12:30:00,77.19,77.2,77.13,77.16,65200.0,47.3119,47.3181,47.2752,47.2936,65200.0
2011-04-15 12:35:00,77.15,77.16,77.11,77.13,53600.0,47.2874,47.2936,47.2629,47.2752,53600.0
2011-04-15 12:40:00,77.13,77.13,77.1,77.12,85500.0,47.2752,47.2752,47.2568,47.269,85500.0
2011-04-15 12:45:00,77.12,77.23,77.12,77.2,138300.0,47.269,47.3365,47.269,47.3181,138300.0
2011-04-15 12:50:00,77.2,77.24,77.18,77.19,185800.0,47.3181,47.3426,47.3058,47.3119,185800.0
2011-04-15 12:55:00,77.19,77.26,77.17,77.25,71500.0,47.3119,47.3548,47.2997,47.3487,71500.0
2011-04-15 13:00:00,77.25,77.29,77.19,77.22,76200.0,47.3487,47.3732,47.3119,47.3303,76200.0
2011-04-15 13:05:00,77.22,77.23,77.18,77.22,33600.0,47.3303,47.3365,47.3058,47.3303,33600.0
2011-04-15 13:10:00,77.22,77.24,77.19,77.24,27200.0,47.3303,47.3426,47.3119,47.3426,27200.0
2011-04-15 13:15:00,77.23,77.29,77.23,77.29,96800.0,47.3365,47.3732,47.3365,47.3732,96800.0
2011-04-15 13:20:00,77.3,77.3,77.19,77.2,118400.0,47.3794,47.3794,47.3119,47.3181,118400.0
2011-04-15 13:25:00,77.2,77.22,77.17,77.19,91700.0,47.3181,47.3303,47.2997,47.3119,91700.0
2011-04-15 13:30:00,77.19,77.2,77.16,77.19,63000.0,47.3119,47.3181,47.2936,47.3119,63000.0
2011-04-15 13:35:00,77.19,77.21,77.16,77.2,60600.0,47.3119,47.3242,47.2936,47.3181,60600.0
2011-04-15 13:40:00,77.2,77.22,77.16,77.18,39400.0,47.3181,47.3303,47.2936,47.3058,39400.0
2011-04-15 13:45:00,77.18,77.22,77.17,77.2,41500.0,47.3058,47.3303,47.2997,47.3181,41500.0
2011-04-15 13:50:00,77.2,77.21,77.17,77.18,57200.0,47.3181,47.3242,47.2997,47.3058,57200.0
2011-04-15 13:55:00,77.18,77.2,77.11,77.14,52100.0,47.3058,47.3181,47.2629,47.2813,52100.0
2011-04-15 14:00:00,77.14,77.21,77.12,77.21,95300.0,47.2813,47.3242,47.269,47.3242,95300.0
2011-04-15 14:05:00,77.2,77.23,77.2,77.23,49200.0,47.3181,47.3365,47.3181,47.3365,49200.0
2011-04-15 14:10:00,77.23,77.23,77.16,77.17,61200.0,47.3365,47.3365,47.2936,47.2997,61200.0
2011-04-15 14:15:00,77.18,77.25,77.17,77.22,61400.0,47.3058,47.3487,47.2997,47.3303,61400.0
2011-04-15 14:20:00,77.22,77.25,77.21,77.25,67200.0,47.3303,47.3487,47.3242,47.3487,67200.0
2011-04-15 14:25:00,77.25,77.27,77.21,77.24,43900.0,47.3487,47.361,47.3242,47.3426,43900.0
2011-04-15 14:30:00,77.24,77.29,77.21,77.27,131600.0,47.3426,47.3732,47.3242,47.361,131600.0
2011-04-15 14:35:00,77.26,77.27,77.22,77.22,44400.0,47.3548,47.361,47.3303,47.3303,44400.0
2011-04-15 14:40:00,77.23,77.26,77.22,77.24,29300.0,47.3365,47.3548,47.3303,47.3426,29300.0
2011-04-15 14:45:00,77.24,77.24,77.17,77.18,56200.0,47.3426,47.3426,47.2997,47.3058,56200.0
2011-04-15 14:50:00,77.17,77.19,77.13,77.15,81700.0,47.2997,47.3119,47.2752,47.2874,81700.0
2011-04-15 14:55:00,77.15,77.22,77.12,77.18,123400.0,47.2874,47.3303,47.269,47.3058,123400.0
2011-04-15 15:00:00,77.18,77.2,77.15,77.18,95400.0,47.3058,47.3181,47.2874,47.3058,95400.0
2011-04-15 15:05:00,77.18,77.18,77.08,77.12,153300.0,47.3058,47.3058,47.2445,47.269,153300.0
2011-04-15 15:10:00,77.11,77.11,77.0,77.04,186500.0,47.2629,47.2629,47.1955,47.22,186500.0
2011-04-15 15:15:00,77.03,77.03,76.91,76.94,198400.0,47.2139,47.2139,47.1403,47.1587,198400.0
2011-04-15 15:20:00,76.95,76.95,76.84,76.9,250500.0,47.1648,47.1648,47.0974,47.1342,250500.0
2011-04-15 15:25:00,76.9,76.97,76.89,76.96,283000.0,47.1342,47.1771,47.1281,47.171,283000.0
2011-04-15 15:30:00,76.96,77.06,76.95,77.05,254300.0,47.171,47.2323,47.1648,47.2261,254300.0
2011-04-15 15:35:00,77.05,77.1,77.03,77.08,270300.0,47.2261,47.2568,47.2139,47.2445,270300.0
2011-04-15 15:40:00,77.09,77.18,77.08,77.08,302400.0,47.2507,47.3058,47.2445,47.2445,302400.0
2011-04-15 15:45:00,77.09,77.18,77.09,77.13,507400.0,47.2507,47.3058,47.2507,47.2752,507400.0
2011-04-15 15:50:00,77.13,77.13,77.09,77.13,354600.0,47.2752,47.2752,47.2507,47.2752,354600.0
2011-04-15 15:55:00,77.12,77.2,77.12,77.19,715100.0,47.269,47.3181,47.269,47.3119,715100.0
2011-04-18 09:30:00,76.04,76.06,75.41,75.42,446700.0,46.6071,46.6193,46.2209,46.2271,446700.0
2011-04-18 09:35:00,75.41,75.7,75.2,75.61,470600.0,46.2209,46.3987,46.0922,46.3435,470600.0
2011-04-18 09:40:00,75.62,75.95,75.51,75.73,468500.0,46.3496,46.5519,46.2822,46.4171,468500.0
2011-04-18 09:45:00,75.72,75.79,75.61,75.73,508300.0,46.4109,46.4538,46.3435,46.4171,508300.0
2011-04-18 09:50:00,75.75,75.79,75.58,75.71,347200.0,46.4293,46.4538,46.3251,46.4048,347200.0
2011-04-18 09:55:00,75.73,75.91,75.62,75.76,216000.0,46.4171,46.5274,46.3496,46.4355,216000.0
2011-04-18 10:00:00,75.75,75.75,75.46,75.6,586800.0,46.4293,46.4293,46.2516,46.3374,586800.0
2011-04-18 10:05:00,75.6,75.61,75.31,75.41,744100.0,46.3374,46.3435,46.1596,46.2209,744100.0
2011-04-18 10:10:00,75.4,75.4,75.19,75.34,730200.0,46.2148,46.2148,46.0861,46.178,730200.0
2011-04-18 10:15:00,75.34,75.4,75.2,75.32,681600.0,46.178,46.2148,46.0922,46.1658,681600.0
2011-04-18 10:20:00,75.33,75.57,75.27,75.43,683500.0,46.1719,46.319,46.1351,46.2332,683500.0
2011-04-18 10:25:00,75.42,75.63,75.3,75.63,334900.0,46.2271,46.3558,46.1535,46.3558,334900.0
2011-04-18 10:30:00,75.62,75.82,75.55,75.75,229200.0,46.3496,46.4722,46.3067,46.4293,229200.0
2011-04-18 10:35:00,75.75,75.87,75.7,75.71,215400.0,46.4293,46.5029,46.3987,46.4048,215400.0
2011-04-18 10:40:00,75.72,75.78,75.6,75.61,165900.0,46.4109,46.4477,46.3374,46.3435,165900.0
2011-04-18 10:45:00,75.61,75.62,75.43,75.43,320400.0,46.3435,46.3496,46.2332,46.2332,320400.0
2011-04-18 10:50:00,75.42,75.55,75.39,75.46,190300.0,46.2271,46.3067,46.2087,46.2516,190300.0
2011-04-18 10:55:00,75.46,75.55,75.35,75.39,172000.0,46.2516,46.3067,46.1842,46.2087,172000.0
2011-04-18 11:00:00,75.39,75.49,75.26,75.27,339800.0,46.2087,46.27,46.129,46.1351,339800.0
2011-04-18 11:05:00,75.27,75.3,75.2,75.26,340800.0,46.1351,46.1535,46.0922,46.129,340800.0
2011-04-18 11:10:00,75.26,75.52,75.24,75.48,554300.0,46.129,46.2884,46.1167,46.2638,554300.0
2011-04-18 11:15:00,75.48,75.78,75.47,75.71,874800.0,46.2638,46.4477,46.2577,46.4048,874800.0
2011-04-18 11:20:00,75.71,75.97,75.71,75.87,298300.0,46.4048,46.5642,46.4048,46.5029,298300.0
2011-04-18 11:25:00,75.87,75.94,75.76,75.81,291900.0,46.5029,46.5458,46.4355,46.4661,291900.0
2011-04-18 11:30:00,75.8,75.83,75.63,75.69,485100.0,46.46,46.4784,46.3558,46.3926,485100.0
2011-04-18 11:35:00,75.69,75.92,75.68,75.89,125500.0,46.3926,46.5335,46.3864,46.5151,125500.0
2011-04-18 11:40:00,75.88,75.91,75.79,75.85,120200.0,46.509,46.5274,46.4538,46.4906,120200.0
2011-04-18 11:45:00,75.83,75.96,75.82,75.9,199300.0,46.4784,46.558,46.4722,46.5213,199300.0
2011-04-18 11:50:00,75.91,75.94,75.86,75.89,161000.0,46.5274,46.5458,46.4967,46.5151,161000.0
2011-04-18 11:55:00,75.88,75.95,75.85,75.9,186000.0,46.509,46.5519,46.4906,46.5213,186000.0
2011-04-18 12:00:00,75.9,75.9,75.77,75.77,67400.0,46.5213,46.5213,46.4416,46.4416,67400.0
2011-04-18 12:05:00,75.77,75.91,75.76,75.88,48700.0,46.4416,46.5274,46.4355,46.509,48700.0
2011-04-18 12:10:00,75.88,75.91,75.78,75.83,63600.0,46.509,46.5274,46.4477,46.4784,63600.0
2011-04-18 12:15:00,75.84,75.85,75.81,75.83,33700.0,46.4845,46.4906,46.4661,46.4784,33700.0
2011-04-18 12:20:00,75.83,75.83,75.67,75.69,69600.0,46.4784,46.4784,46.3803,46.3926,69600.0
2011-04-18 12:25:00,75.67,75.76,75.63,75.75,233700.0,46.3803,46.4355,46.3558,46.4293,233700.0
2011-04-18 12:30:00,75.75,75.79,75.73,75.78,85200.0,46.4293,46.4538,46.4171,46.4477,85200.0
2011-04-18 12:35:00,75.78,75.82,75.77,75.81,24900.0,46.4477,46.4722,46.4416,46.4661,24900.0
2011-04-18 12:40:00,75.81,75.88,75.77,75.84,71600.0,46.4661,46.509,46.4416,46.4845,71600.0
2011-04-18 12:45:00,75.85,75.86,75.77,75.78,90700.0,46.4906,46.4967,46.4416,46.4477,90700.0
2011-04-18 12:50:00,75.77,75.78,75.71,75.73,107100.0,46.4416,46.4477,46.4048,46.4171,107100.0
2011-04-18 12:55:00,75.72,75.8,75.7,75.77,180900.0,46.4109,46.46,46.3987,46.4416,180900.0
2011-04-18 13:00:00,75.77,75.79,75.74,75.79,36800.0,46.4416,46.4538,46.4232,46.4538,36800.0
2011-04-18 13:05:00,75.79,75.82,75.74,75.75,28300.0,46.4538,46.4722,46.4232,46.4293,28300.0
2011-04-18 13:10:00,75.74,75.78,75.73,75.78,50100.0,46.4232,46.4477,46.4171,46.4477,50100.0
2011-04-18 13:15:00,75.77,75.79,75.69,75.77,81700.0,46.4416,46.4538,46.3926,46.4416,81700.0
2011-04-18 13:20:00,75.77,75.81,75.76,75.79,117500.0,46.4416,46.4661,46.4355,46.4538,117500.0
2011-04-18 13:25:00,75.79,75.79,75.74,75.75,41700.0,46.4538,46.4538,46.4232,46.4293,41700.0
2011-04-18 13:30:00,75.74,75.81,75.72,75.81,40000.0,46.4232,46.4661,46.4109,46.4661,40000.0
2011-04-18 13:35:00,75.82,75.85,75.78,75.78,45100.0,46.4722,46.4906,46.4477,46.4477,45100.0
2011-04-18 13:40:00,75.78,75.83,75.72,75.81,71800.0,46.4477,46.4784,46.4109,46.4661,71800.0
2011-04-18 13:45:00,75.81,75.81,75.7,75.71,177400.0,46.4661,46.4661,46.3987,46.4048,177400.0
2011-04-18 13:50:00,75.72,75.78,75.71,75.74,132700.0,46.4109,46.4477,46.4048,46.4232,132700.0
2011-04-18 13:55:00,75.74,75.78,75.71,75.71,57400.0,46.4232,46.4477,46.4048,46.4048,57400.0
2011-04-18 14:00:00,75.7,75.75,75.65,75.67,149800.0,46.3987,46.4293,46.368,46.3803,149800.0
2011-04-18 14:05:00,75.66,75.67,75.6,75.63,62000.0,46.3742,46.3803,46.3374,46.3558,62000.0
2011-04-18 14:10:00,75.64,75.73,75.6,75.73,211200.0,46.3619,46.4171,46.3374,46.4171,211200.0
2011-04-18 14:15:00,75.72,75.73,75.64,75.7,54700.0,46.4109,46.4171,46.3619,46.3987,54700.0
2011-04-18 14:20:00,75.71,75.75,75.68,75.74,45900.0,46.4048,46.4293,46.3864,46.4232,45900.0
2011-04-18 14:25:00,75.75,75.75,75.63,75.65,80700.0,46.4293,46.4293,46.3558,46.368,80700.0
2011-04-18 14:30:00,75.65,75.74,75.65,75.73,60800.0,46.368,46.4232,46.368,46.4171,60800.0
2011-04-18 14:35:00,75.72,75.85,75.71,75.85,143900.0,46.4109,46.4906,46.4048,46.4906,143900.0
2011-04-18 14:40:00,75.85,75.87,75.75,75.87,194800.0,46.4906,46.5029,46.4293,46.5029,194800.0
2011-04-18 14:45:00,75.87,76.01,75.87,76.01,316800.0,46.5029,46.5887,46.5029,46.5887,316800.0
2011-04-18 14:50:00,76.01,76.1,75.97,76.05,220300.0,46.5887,46.6439,46.5642,46.6132,220300.0
2011-04-18 14:55:00,76.05,76.19,76.03,76.12,341600.0,46.6132,46.699,46.6009,46.6561,341600.0
2011-04-18 15:00:00,76.12,76.15,76.09,76.14,189900.0,46.6561,46.6745,46.6377,46.6684,189900.0
2011-04-18 15:05:00,76.14,76.18,75.97,75.98,183700.0,46.6684,46.6929,46.5642,46.5703,183700.0
2011-04-18 15:10:00,75.99,76.06,75.93,76.05,44700.0,46.5764,46.6193,46.5397,46.6132,44700.0
2011-04-18 15:15:00,76.06,76.31,76.05,76.3,263500.0,46.6193,46.7726,46.6132,46.7664,263500.0
2011-04-18 15:20:00,76.3,76.39,76.17,76.18,267800.0,46.7664,46.8216,46.6868,46.6929,267800.0
2011-04-18 15:25:00,76.18,76.18,76.11,76.12,291600.0,46.6929,46.6929,46.65,46.6561,291600.0
2011-04-18 15:30:00,76.14,76.31,76.11,76.22,199500.0,46.6684,46.7726,46.65,46.7174,199500.0
2011-04-18 15:35:00,76.22,76.24,76.07,76.09,279600.0,46.7174,46.7297,46.6255,46.6377,279600.0
2011-04-18 15:40:00,76.09,76.1,75.95,75.95,228600.0,46.6377,46.6439,46.5519,46.5519,228600.0
2011-04-18 15:45:00,75.96,76.06,75.94,75.98,291100.0,46.558,46.6193,46.5458,46.5703,291100.0
2011-04-18 15:50:00,75.98,76.04,75.91,75.97,438700.0,46.5703,46.6071,46.5274,46.5642,438700.0
2011-04-18 15:55:00,75.98,76.09,75.98,76.06,854900.0,46.5703,46.6377,46.5703,46.6193,854900.0
2011-04-19 09:30:00,75.99,76.2,75.95,76.19,440600.0,46.5764,46.7051,46.5519,46.699,440600.0
2011-04-19 09:35:00,76.19,76.46,76.19,76.24,536100.0,46.699,46.8645,46.699,46.7297,536100.0
2011-04-19 09:40:00,76.27,76.43,76.23,76.26,210700.0,46.748,46.8461,46.7235,46.7419,210700.0
2011-04-19 09:45:00,76.27,76.28,76.08,76.21,274400.0,46.748,46.7542,46.6316,46.7113,274400.0
2011-04-19 09:50:00,76.2,76.21,75.97,75.98,246700.0,46.7051,46.7113,46.5642,46.5703,246700.0
2011-04-19 09:55:00,75.99,76.31,75.96,76.27,328200.0,46.5764,46.7726,46.558,46.748,328200.0
2011-04-19 10:00:00,76.26,76.29,76.13,76.15,155300.0,46.7419,46.7603,46.6622,46.6745,155300.0
2011-04-19 10:05:00,76.16,76.29,76.1,76.17,265000.0,46.6806,46.7603,46.6439,46.6868,265000.0
2011-04-19 10:10:00,76.18,76.41,76.17,76.39,563800.0,46.6929,46.8339,46.6868,46.8216,563800.0
2011-04-19 10:15:00,76.39,76.51,76.39,76.49,332400.0,46.8216,46.8952,46.8216,46.8829,332400.0
2011-04-19 10:20:00,76.48,76.48,76.41,76.45,494600.0,46.8768,46.8768,46.8339,46.8584,494600.0
2011-04-19 10:25:00,76.45,76.54,76.39,76.51,507400.0,46.8584,46.9135,46.8216,46.8952,507400.0
2011-04-19 10:30:00,76.5,76.51,76.27,76.27,273900.0,46.889,46.8952,46.748,46.748,273900.0
2011-04-19 10:35:00,76.27,76.41,76.26,76.26,191400.0,46.748,46.8339,46.7419,46.7419,191400.0
2011-04-19 10:40:00,76.25,76.36,76.19,76.35,171800.0,46.7358,46.8032,46.699,46.7971,171800.0
2011-04-19 10:45:00,76.36,76.39,76.29,76.38,119400.0,46.8032,46.8216,46.7603,46.8155,119400.0
2011-04-19 10:50:00,76.38,76.45,76.33,76.44,95700.0,46.8155,46.8584,46.7848,46.8522,95700.0
2011-04-19 10:55:00,76.44,76.46,76.34,76.38,205800.0,46.8522,46.8645,46.791,46.8155,205800.0
2011-04-19 11:00:00,76.39,76.39,76.23,76.32,430100.0,46.8216,46.8216,46.7235,46.7787,430100.0
2011-04-19 11:05:00,76.33,76.47,76.32,76.47,287600.0,46.7848,46.8706,46.7787,46.8706,287600.0
2011-04-19 11:10:00,76.46,76.5,76.39,76.42,96000.0,46.8645,46.889,46.8216,46.84,96000.0
2011-04-19 11:15:00,76.42,76.48,76.29,76.32,84900.0,46.84,46.8768,46.7603,46.7787,84900.0
2011-04-19 11:20:00,76.33,76.33,76.2,76.21,258400.0,46.7848,46.7848,46.7051,46.7113,258400.0
2011-04-19 11:25:00,76.22,76.27,76.18,76.23,104900.0,46.7174,46.748,46.6929,46.7235,104900.0
2011-04-19 11:30:00,76.22,76.38,76.2,76.38,203200.0,46.7174,46.8155,46.7051,46.8155,203200.0
2011-04-19 11:35:00,76.38,76.53,76.37,76.52,462500.0,46.8155,46.9074,46.8093,46.9013,462500.0
2011-04-19 11:40:00,76.52,76.52,76.45,76.47,223300.0,46.9013,46.9013,46.8584,46.8706,223300.0
2011-04-19 11:45:00,76.48,76.48,76.37,76.37,76900.0,46.8768,46.8768,46.8093,46.8093,76900.0
2011-04-19 11:50:00,76.37,76.44,76.35,76.43,49800.0,46.8093,46.8522,46.7971,46.8461,49800.0
2011-04-19 11:55:00,76.44,76.46,76.39,76.44,41200.0,46.8522,46.8645,46.8216,46.8522,41200.0
2011-04-19 12:00:00,76.45,76.48,76.39,76.48,94800.0,46.8584,46.8768,46.8216,46.8768,94800.0
2011-04-19 12:05:00,76.47,76.52,76.44,76.52,91700.0,46.8706,46.9013,46.8522,46.9013,91700.0
2011-04-19 12:10:00,76.52,76.62,76.49,76.61,136300.0,46.9013,46.9626,46.8829,46.9564,136300.0
2011-04-19 12:15:00,76.61,76.61,76.52,76.52,153600.0,46.9564,46.9564,46.9013,46.9013,153600.0
2011-04-19 12:20:00,76.52,76.52,76.44,76.44,50900.0,46.9013,46.9013,46.8522,46.8522,50900.0
2011-04-19 12:25:00,76.44,76.44,76.36,76.39,244600.0,46.8522,46.8522,46.8032,46.8216,244600.0
2011-04-19 12:30:00,76.37,76.41,76.33,76.39,129200.0,46.8093,46.8339,46.7848,46.8216,129200.0
2011-04-19 12:35:00,76.4,76.51,76.38,76.51,33300.0,46.8277,46.8952,46.8155,46.8952,33300.0
2011-04-19 12:40:00,76.5,76.5,76.45,76.5,35000.0,46.889,46.889,46.8584,46.889,35000.0
2011-04-19 12:45:00,76.48,76.54,76.43,76.43,153100.0,46.8768,46.9135,46.8461,46.8461,153100.0
2011-04-19 12:50:00,76.43,76.51,76.43,76.47,61500.0,46.8461,46.8952,46.8461,46.8706,61500.0
2011-04-19 12:55:00,76.48,76.56,76.47,76.54,35100.0,46.8768,46.9258,46.8706,46.9135,35100.0
2011-04-19 13:00:00,76.54,76.62,76.54,76.61,135600.0,46.9135,46.9626,46.9135,46.9564,135600.0
2011-04-19 13:05:00,76.62,76.7,76.62,76.67,181900.0,46.9626,47.0116,46.9626,46.9932,181900.0
2011-04-19 13:10:00,76.66,76.77,76.64,76.77,75700.0,46.9871,47.0545,46.9748,47.0545,75700.0
2011-04-19 13:15:00,76.77,76.81,76.72,76.72,69400.0,47.0545,47.079,47.0239,47.0239,69400.0
2011-04-19 13:20:00,76.73,76.77,76.69,76.69,66300.0,47.03,47.0545,47.0055,47.0055,66300.0
2011-04-19 13:25:00,76.7,76.76,76.7,76.72,64600.0,47.0116,47.0484,47.0116,47.0239,64600.0
2011-04-19 13:30:00,76.72,76.73,76.69,76.71,40200.0,47.0239,47.03,47.0055,47.0177,40200.0
2011-04-19 13:35:00,76.7,76.78,76.68,76.75,31700.0,47.0116,47.0606,46.9994,47.0423,31700.0
2011-04-19 13:40:00,76.75,76.85,76.75,76.84,193000.0,47.0423,47.1035,47.0423,47.0974,193000.0
2011-04-19 13:45:00,76.85,76.86,76.77,76.85,173400.0,47.1035,47.1097,47.0545,47.1035,173400.0
2011-04-19 13:50:00,76.85,76.86,76.79,76.84,59900.0,47.1035,47.1097,47.0668,47.0974,59900.0
2011-04-19 13:55:00,76.84,76.86,76.8,76.82,184600.0,47.0974,47.1097,47.0729,47.0852,184600.0
2011-04-19 14:00:00,76.82,76.89,76.81,76.85,297200.0,47.0852,47.1281,47.079,47.1035,297200.0
2011-04-19 14:05:00,76.86,76.87,76.83,76.86,31400.0,47.1097,47.1158,47.0913,47.1097,31400.0
2011-04-19 14:10:00,76.86,76.95,76.86,76.93,56500.0,47.1097,47.1648,47.1097,47.1526,56500.0
2011-04-19 14:15:00,76.94,77.0,76.92,77.0,72000.0,47.1587,47.1955,47.1465,47.1955,72000.0
2011-04-19 14:20:00,76.99,76.99,76.88,76.91,63800.0,47.1894,47.1894,47.1219,47.1403,63800.0
2011-04-19 14:25:00,76.91,76.91,76.72,76.77,426800.0,47.1403,47.1403,47.0239,47.0545,426800.0
2011-04-19 14:30:00,76.77,76.82,76.73,76.79,44100.0,47.0545,47.0852,47.03,47.0668,44100.0
2011-04-19 14:35:00,76.8,76.91,76.8,76.89,60800.0,47.0729,47.1403,47.0729,47.1281,60800.0
2011-04-19 14:40:00,76.9,76.94,76.9,76.93,37900.0,47.1342,47.1587,47.1342,47.1526,37900.0
2011-04-19 14:45:00,76.93,76.94,76.81,76.81,52900.0,47.1526,47.1587,47.079,47.079,52900.0
2011-04-19 14:50:00,76.81,76.86,76.8,76.85,41900.0,47.079,47.1097,47.0729,47.1035,41900.0
2011-04-19 14:55:00,76.85,76.91,76.83,76.84,83300.0,47.1035,47.1403,47.0913,47.0974,83300.0
2011-04-19 15:00:00,76.84,76.91,76.83,76.89,52000.0,47.0974,47.1403,47.0913,47.1281,52000.0
2011-04-19 15:05:00,76.89,76.94,76.83,76.89,110500.0,47.1281,47.1587,47.0913,47.1281,110500.0
2011-04-19 15:10:00,76.89,76.9,76.87,76.9,76000.0,47.1281,47.1342,47.1158,47.1342,76000.0
2011-04-19 15:15:00,76.9,76.92,76.87,76.87,86700.0,47.1342,47.1465,47.1158,47.1158,86700.0
2011-04-19 15:20:00,76.88,76.88,76.76,76.78,136100.0,47.1219,47.1219,47.0484,47.0606,136100.0
2011-04-19 15:25:00,76.78,76.86,76.78,76.82,158800.0,47.0606,47.1097,47.0606,47.0852,158800.0
2011-04-19 15:30:00,76.81,76.86,76.81,76.84,81300.0,47.079,47.1097,47.079,47.0974,81300.0
2011-04-19 15:35:00,76.85,76.93,76.84,76.88,252600.0,47.1035,47.1526,47.0974,47.1219,252600.0
2011-04-19 15:40:00,76.88,76.88,76.8,76.82,223000.0,47.1219,47.1219,47.0729,47.0852,223000.0
2011-04-19 15:45:00,76.83,76.89,76.78,76.81,424100.0,47.0913,47.1281,47.0606,47.079,424100.0
2011-04-19 15:50:00,76.81,76.91,76.81,76.84,211800.0,47.079,47.1403,47.079,47.0974,211800.0
2011-04-19 15:55:00,76.84,76.9,76.82,76.86,510800.0,47.0974,47.1342,47.0852,47.1097,510800.0
2011-04-20 09:30:00,78.29,78.41,78.16,78.18,996100.0,47.9862,48.0597,47.9065,47.9187,996100.0
2011-04-20 09:35:00,78.19,78.24,78.07,78.09,599900.0,47.9249,47.9555,47.8513,47.8636,599900.0
2011-04-20 09:40:00,78.09,78.23,77.99,78.11,532100.0,47.8636,47.9494,47.8023,47.8758,532100.0
2011-04-20 09:45:00,78.11,78.32,78.1,78.29,454700.0,47.8758,48.0046,47.8697,47.9862,454700.0
2011-04-20 09:50:00,78.3,78.3,78.03,78.07,529900.0,47.9923,47.9923,47.8268,47.8513,529900.0
2011-04-20 09:55:00,78.06,78.11,77.92,78.03,214100.0,47.8452,47.8758,47.7594,47.8268,214100.0
2011-04-20 10:00:00,78.03,78.15,77.92,78.06,504200.0,47.8268,47.9004,47.7594,47.8452,504200.0
2011-04-20 10:05:00,78.06,78.17,78.04,78.17,256600.0,47.8452,47.9126,47.8329,47.9126,256600.0
2011-04-20 10:10:00,78.15,78.21,78.01,78.13,390700.0,47.9004,47.9371,47.8145,47.8881,390700.0
2011-04-20 10:15:00,78.13,78.34,78.13,78.28,519600.0,47.8881,48.0168,47.8881,47.98,519600.0
2011-04-20 10:20:00,78.28,78.3,78.22,78.23,178700.0,47.98,47.9923,47.9433,47.9494,178700.0
2011-04-20 10:25:00,78.23,78.29,78.17,78.21,345300.0,47.9494,47.9862,47.9126,47.9371,345300.0
2011-04-20 10:30:00,78.21,78.41,78.21,78.4,681200.0,47.9371,48.0597,47.9371,48.0536,681200.0
2011-04-20 10:35:00,78.4,78.43,78.33,78.41,312700.0,48.0536,48.072,48.0107,48.0597,312700.0
2011-04-20 10:40:00,78.42,78.42,78.27,78.28,131200.0,48.0658,48.0658,47.9739,47.98,131200.0
2011-04-20 10:45:00,78.28,78.33,78.24,78.28,118600.0,47.98,48.0107,47.9555,47.98,118600.0
2011-04-20 10:50:00,78.27,78.34,78.23,78.29,132700.0,47.9739,48.0168,47.9494,47.9862,132700.0
2011-04-20 10:55:00,78.29,78.39,78.28,78.32,281200.0,47.9862,48.0475,47.98,48.0046,281200.0
2011-04-20 11:00:00,78.33,78.43,78.28,78.42,178800.0,48.0107,48.072,47.98,48.0658,178800.0
2011-04-20 11:05:00,78.42,78.47,78.39,78.47,279500.0,48.0658,48.0965,48.0475,48.0965,279500.0
2011-04-20 11:10:00,78.47,78.47,78.37,78.45,328400.0,48.0965,48.0965,48.0352,48.0842,328400.0
2011-04-20 11:15:00,78.45,78.48,78.35,78.37,304400.0,48.0842,48.1026,48.0229,48.0352,304400.0
2011-04-20 11:20:00,78.38,78.38,78.29,78.3,126800.0,48.0413,48.0413,47.9862,47.9923,126800.0
2011-04-20 11:25:00,78.29,78.45,78.26,78.45,146000.0,47.9862,48.0842,47.9678,48.0842,146000.0
2011-04-20 11:30:00,78.44,78.51,78.42,78.47,213400.0,48.0781,48.121,48.0658,48.0965,213400.0
2011-04-20 11:35:00,78.47,78.47,78.35,78.39,122300.0,48.0965,48.0965,48.0229,48.0475,122300.0
2011-04-20 11:40:00,78.4,78.52,78.4,78.5,93500.0,48.0536,48.1271,48.0536,48.1149,93500.0
2011-04-20 11:45:00,78.51,78.6,78.5,78.57,167400.0,48.121,48.1762,48.1149,48.1578,167400.0
2011-04-20 11:50:00,78.56,78.61,78.56,78.6,173800.0,48.1517,48.1823,48.1517,48.1762,173800.0
2011-04-20 11:55:00,78.6,78.63,78.55,78.61,292400.0,48.1762,48.1946,48.1455,48.1823,292400.0
2011-04-20 12:00:00,78.61,78.66,78.57,78.6,254200.0,48.1823,48.2129,48.1578,48.1762,254200.0
2011-04-20 12:05:00,78.59,78.62,78.54,78.54,162700.0,48.17,48.1884,48.1394,48.1394,162700.0
2011-04-20 12:10:00,78.55,78.57,78.48,78.51,377200.0,48.1455,48.1578,48.1026,48.121,377200.0
2011-04-20 12:15:00,78.5,78.55,78.48,78.52,79100.0,48.1149,48.1455,48.1026,48.1271,79100.0
2011-04-20 12:20:00,78.52,78.58,78.51,78.58,72000.0,48.1271,48.1639,48.121,48.1639,72000.0
2011-04-20 12:25:00,78.58,78.59,78.44,78.44,211000.0,48.1639,48.17,48.0781,48.0781,211000.0
2011-04-20 12:30:00,78.44,78.55,78.43,78.51,152600.0,48.0781,48.1455,48.072,48.121,152600.0
2011-04-20 12:35:00,78.5,78.54,78.48,78.52,90300.0,48.1149,48.1394,48.1026,48.1271,90300.0
2011-04-20 12:40:00,78.51,78.54,78.49,78.53,36800.0,48.121,48.1394,48.1088,48.1333,36800.0
2011-04-20 12:45:00,78.52,78.56,78.43,78.43,102100.0,48.1271,48.1517,48.072,48.072,102100.0
2011-04-20 12:50:00,78.43,78.49,78.43,78.46,28300.0,48.072,48.1088,48.072,48.0904,28300.0
2011-04-20 12:55:00,78.46,78.47,78.4,78.41,64700.0,48.0904,48.0965,48.0536,48.0597,64700.0
2011-04-20 13:00:00,78.41,78.49,78.39,78.48,114800.0,48.0597,48.1088,48.0475,48.1026,114800.0
2011-04-20 13:05:00,78.48,78.5,78.44,78.45,57800.0,48.1026,48.1149,48.0781,48.0842,57800.0
2011-04-20 13:10:00,78.45,78.47,78.38,78.39,94900.0,48.0842,48.0965,48.0413,48.0475,94900.0
2011-04-20 13:15:00,78.39,78.45,78.36,78.42,141200.0,48.0475,48.0842,48.0291,48.0658,141200.0
2011-04-20 13:20:00,78.42,78.43,78.37,78.38,93500.0,48.0658,48.072,48.0352,48.0413,93500.0
2011-04-20 13:25:00,78.38,78.49,78.37,78.48,89300.0,48.0413,48.1088,48.0352,48.1026,89300.0
2011-04-20 13:30:00,78.48,78.48,78.42,78.44,155600.0,48.1026,48.1026,48.0658,48.0781,155600.0
2011-04-20 13:35:00,78.45,78.5,78.43,78.48,130600.0,48.0842,48.1149,48.072,48.1026,130600.0
2011-04-20 13:40:00,78.49,78.51,78.46,78.49,43600.0,48.1088,48.121,48.0904,48.1088,43600.0
2011-04-20 13:45:00,78.49,78.49,78.44,78.48,48200.0,48.1088,48.1088,48.0781,48.1026,48200.0
2011-04-20 13:50:00,78.47,78.55,78.47,78.53,80700.0,48.0965,48.1455,48.0965,48.1333,80700.0
2011-04-20 13:55:00,78.53,78.54,78.46,78.52,76200.0,48.1333,48.1394,48.0904,48.1271,76200.0
2011-04-20 14:00:00,78.51,78.52,78.48,78.52,91300.0,48.121,48.1271,48.1026,48.1271,91300.0
2011-04-20 14:05:00,78.52,78.53,78.45,78.48,105200.0,48.1271,48.1333,48.0842,48.1026,105200.0
2011-04-20 14:10:00,78.47,78.52,78.44,78.45,80100.0,48.0965,48.1271,48.0781,48.0842,80100.0
2011-04-20 14:15:00,78.45,78.53,78.44,78.53,205000.0,48.0842,48.1333,48.0781,48.1333,205000.0
2011-04-20 14:20:00,78.53,78.57,78.47,78.49,398700.0,48.1333,48.1578,48.0965,48.1088,398700.0
2011-04-20 14:25:00,78.49,78.53,78.45,78.47,99200.0,48.1088,48.1333,48.0842,48.0965,99200.0
2011-04-20 14:30:00,78.47,78.5,78.46,78.48,28200.0,48.0965,48.1149,48.0904,48.1026,28200.0
2011-04-20 14:35:00,78.49,78.55,78.47,78.51,55700.0,48.1088,48.1455,48.0965,48.121,55700.0
2011-04-20 14:40:00,78.51,78.55,78.48,78.48,53100.0,48.121,48.1455,48.1026,48.1026,53100.0
2011-04-20 14:45:00,78.48,78.55,78.48,78.5,46500.0,48.1026,48.1455,48.1026,48.1149,46500.0
2011-04-20 14:50:00,78.5,78.59,78.5,78.58,300300.0,48.1149,48.17,48.1149,48.1639,300300.0
2011-04-20 14:55:00,78.58,78.58,78.49,78.51,189800.0,48.1639,48.1639,48.1088,48.121,189800.0
2011-04-20 15:00:00,78.5,78.53,78.45,78.5,166600.0,48.1149,48.1333,48.0842,48.1149,166600.0
2011-04-20 15:05:00,78.5,78.56,78.49,78.55,416900.0,48.1149,48.1517,48.1088,48.1455,416900.0
2011-04-20 15:10:00,78.55,78.61,78.54,78.56,320700.0,48.1455,48.1823,48.1394,48.1517,320700.0
2011-04-20 15:15:00,78.57,78.6,78.52,78.53,288800.0,48.1578,48.1762,48.1271,48.1333,288800.0
2011-04-20 15:20:00,78.53,78.53,78.46,78.53,207800.0,48.1333,48.1333,48.0904,48.1333,207800.0
2011-04-20 15:25:00,78.54,78.57,78.49,78.57,135400.0,48.1394,48.1578,48.1088,48.1578,135400.0
2011-04-20 15:30:00,78.57,78.57,78.5,78.54,510900.0,48.1578,48.1578,48.1149,48.1394,510900.0
2011-04-20 15:35:00,78.54,78.57,78.52,78.57,707500.0,48.1394,48.1578,48.1271,48.1578,707500.0
2011-04-20 15:40:00,78.57,78.62,78.55,78.59,884200.0,48.1578,48.1884,48.1455,48.17,884200.0
2011-04-20 15:45:00,78.59,78.61,78.57,78.58,1082600.0,48.17,48.1823,48.1578,48.1639,1082600.0
2011-04-20 15:50:00,78.59,78.62,78.53,78.53,849400.0,48.17,48.1884,48.1333,48.1333,849400.0
2011-04-20 15:55:00,78.54,78.6,78.52,78.57,1010500.0,48.1394,48.1762,48.1271,48.1578,1010500.0
2011-04-21 09:30:00,78.83,78.97,78.74,78.97,303300.0,48.3171,48.403,48.262,48.403,303300.0
2011-04-21 09:35:00,78.97,79.19,78.94,79.09,513300.0,48.403,48.5378,48.3846,48.4765,513300.0
2011-04-21 09:40:00,79.07,79.14,79.04,79.07,448000.0,48.4642,48.5072,48.4459,48.4642,448000.0
2011-04-21 09:45:00,79.07,79.07,78.89,78.98,246000.0,48.4642,48.4642,48.3539,48.4091,246000.0
2011-04-21 09:50:00,78.99,79.01,78.92,78.97,166900.0,48.4152,48.4275,48.3723,48.403,166900.0
2011-04-21 09:55:00,78.98,78.98,78.76,78.8,251700.0,48.4091,48.4091,48.2742,48.2988,251700.0
2011-04-21 10:00:00,78.8,78.81,78.41,78.43,957600.0,48.2988,48.3049,48.0597,48.072,957600.0
2011-04-21 10:05:00,78.43,78.7,78.42,78.64,266000.0,48.072,48.2375,48.0658,48.2007,266000.0
2011-04-21 10:10:00,78.65,78.7,78.51,78.53,163900.0,48.2068,48.2375,48.121,48.1333,163900.0
2011-04-21 10:15:00,78.53,78.54,78.44,78.5,139000.0,48.1333,48.1394,48.0781,48.1149,139000.0
2011-04-21 10:20:00,78.51,78.61,78.48,78.61,87000.0,48.121,48.1823,48.1026,48.1823,87000.0
2011-04-21 10:25:00,78.61,78.62,78.5,78.53,94900.0,48.1823,48.1884,48.1149,48.1333,94900.0
2011-04-21 10:30:00,78.54,78.62,78.48,78.5,110800.0,48.1394,48.1884,48.1026,48.1149,110800.0
2011-04-21 10:35:00,78.5,78.59,78.48,78.56,107800.0,48.1149,48.17,48.1026,48.1517,107800.0
2011-04-21 10:40:00,78.56,78.68,78.56,78.67,185200.0,48.1517,48.2252,48.1517,48.2191,185200.0
2011-04-21 10:45:00,78.66,78.7,78.6,78.6,184100.0,48.2129,48.2375,48.1762,48.1762,184100.0
2011-04-21 10:50:00,78.6,78.67,78.57,78.67,158500.0,48.1762,48.2191,48.1578,48.2191,158500.0
2011-04-21 10:55:00,78.68,78.74,78.65,78.7,113600.0,48.2252,48.262,48.2068,48.2375,113600.0
2011-04-21 11:00:00,78.71,78.77,78.65,78.73,90900.0,48.2436,48.2804,48.2068,48.2559,90900.0
2011-04-21 11:05:00,78.74,78.77,78.67,78.73,58300.0,48.262,48.2804,48.2191,48.2559,58300.0
2011-04-21 11:10:00,78.73,78.73,78.64,78.67,62900.0,48.2559,48.2559,48.2007,48.2191,62900.0
2011-04-21 11:15:00,78.67,78.68,78.6,78.62,139400.0,48.2191,48.2252,48.1762,48.1884,139400.0
2011-04-21 11:20:00,78.63,78.66,78.56,78.58,65900.0,48.1946,48.2129,48.1517,48.1639,65900.0
2011-04-21 11:25:00,78.58,78.68,78.56,78.67,141700.0,48.1639,48.2252,48.1517,48.2191,141700.0
2011-04-21 11:30:00,78.68,78.77,78.66,78.66,170300.0,48.2252,48.2804,48.2129,48.2129,170300.0
2011-04-21 11:35:00,78.68,78.69,78.64,78.69,41200.0,48.2252,48.2313,48.2007,48.2313,41200.0
2011-04-21 11:40:00,78.69,78.7,78.61,78.62,81900.0,48.2313,48.2375,48.1823,48.1884,81900.0
2011-04-21 11:45:00,78.62,78.7,78.62,78.69,38000.0,48.1884,48.2375,48.1884,48.2313,38000.0
2011-04-21 11:50:00,78.69,78.71,78.62,78.64,51300.0,48.2313,48.2436,48.1884,48.2007,51300.0
2011-04-21 11:55:00,78.65,78.65,78.6,78.64,18000.0,48.2068,48.2068,48.1762,48.2007,18000.0
2011-04-21 12:00:00,78.64,78.65,78.58,78.61,21900.0,48.2007,48.2068,48.1639,48.1823,21900.0
2011-04-21 12:05:00,78.6,78.63,78.58,78.62,35500.0,48.1762,48.1946,48.1639,48.1884,35500.0
2011-04-21 12:10:00,78.62,78.66,78.62,78.64,40100.0,48.1884,48.2129,48.1884,48.2007,40100.0
2011-04-21 12:15:00,78.64,78.65,78.6,78.63,46400.0,48.2007,48.2068,48.1762,48.1946,46400.0
2011-04-21 12:20:00,78.63,78.7,78.63,78.69,21100.0,48.1946,48.2375,48.1946,48.2313,21100.0
2011-04-21 12:25:00,78.69,78.71,78.66,78.66,29100.0,48.2313,48.2436,48.2129,48.2129,29100.0
2011-04-21 12:30:00,78.65,78.68,78.62,78.67,100500.0,48.2068,48.2252,48.1884,48.2191,100500.0
2011-04-21 12:35:00,78.66,78.67,78.62,78.63,31900.0,48.2129,48.2191,48.1884,48.1946,31900.0
2011-04-21 12:40:00,78.64,78.7,78.62,78.66,45500.0,48.2007,48.2375,48.1884,48.2129,45500.0
2011-04-21 12:45:00,78.66,78.79,78.64,78.79,36800.0,48.2129,48.2926,48.2007,48.2926,36800.0
2011-04-21 12:50:00,78.79,78.82,78.78,78.81,75100.0,48.2926,48.311,48.2865,48.3049,75100.0
2011-04-21 12:55:00,78.81,78.81,78.72,78.74,115400.0,48.3049,48.3049,48.2497,48.262,115400.0
2011-04-21 13:00:00,78.75,78.8,78.75,78.78,11400.0,48.2681,48.2988,48.2681,48.2865,11400.0
2011-04-21 13:05:00,78.78,78.78,78.74,78.75,23200.0,48.2865,48.2865,48.262,48.2681,23200.0
2011-04-21 13:10:00,78.75,78.83,78.75,78.82,24000.0,48.2681,48.3171,48.2681,48.311,24000.0
2011-04-21 13:15:00,78.82,78.84,78.81,78.82,78500.0,48.311,48.3233,48.3049,48.311,78500.0
2011-04-21 13:20:00,78.81,78.83,78.79,78.79,29700.0,48.3049,48.3171,48.2926,48.2926,29700.0
2011-04-21 13:25:00,78.8,78.81,78.76,78.81,82500.0,48.2988,48.3049,48.2742,48.3049,82500.0
2011-04-21 13:30:00,78.81,78.85,78.8,78.8,82700.0,48.3049,48.3294,48.2988,48.2988,82700.0
2011-04-21 13:35:00,78.81,78.85,78.79,78.84,33000.0,48.3049,48.3294,48.2926,48.3233,33000.0
2011-04-21 13:40:00,78.84,78.86,78.8,78.85,109700.0,48.3233,48.3355,48.2988,48.3294,109700.0
2011-04-21 13:45:00,78.86,78.86,78.81,78.83,18900.0,48.3355,48.3355,48.3049,48.3171,18900.0
2011-04-21 13:50:00,78.83,78.87,78.79,78.86,62100.0,48.3171,48.3417,48.2926,48.3355,62100.0
2011-04-21 13:55:00,78.86,78.86,78.81,78.86,58000.0,48.3355,48.3355,48.3049,48.3355,58000.0
2011-04-21 14:00:00,78.85,78.87,78.82,78.82,19700.0,48.3294,48.3417,48.311,48.311,19700.0
2011-04-21 14:05:00,78.82,78.83,78.77,78.83,19000.0,48.311,48.3171,48.2804,48.3171,19000.0
2011-04-21 14:10:00,78.83,78.89,78.82,78.89,22300.0,48.3171,48.3539,48.311,48.3539,22300.0
2011-04-21 14:15:00,78.89,78.9,78.86,78.9,19800.0,48.3539,48.3601,48.3355,48.3601,19800.0
2011-04-21 14:20:00,78.91,78.91,78.88,78.91,29500.0,48.3662,48.3662,48.3478,48.3662,29500.0
2011-04-21 14:25:00,78.9,78.94,78.9,78.92,45200.0,48.3601,48.3846,48.3601,48.3723,45200.0
2011-04-21 14:30:00,78.93,78.93,78.88,78.89,23000.0,48.3784,48.3784,48.3478,48.3539,23000.0
2011-04-21 14:35:00,78.88,78.91,78.87,78.89,34300.0,48.3478,48.3662,48.3417,48.3539,34300.0
2011-04-21 14:40:00,78.89,78.94,78.86,78.93,484000.0,48.3539,48.3846,48.3355,48.3784,484000.0
2011-04-21 14:45:00,78.92,78.94,78.91,78.93,104900.0,48.3723,48.3846,48.3662,48.3784,104900.0
2011-04-21 14:50:00,78.92,78.98,78.92,78.98,44200.0,48.3723,48.4091,48.3723,48.4091,44200.0
2011-04-21 14:55:00,78.98,78.99,78.84,78.86,96800.0,48.4091,48.4152,48.3233,48.3355,96800.0
2011-04-21 15:00:00,78.86,78.89,78.83,78.87,46200.0,48.3355,48.3539,48.3171,48.3417,46200.0
2011-04-21 15:05:00,78.87,78.97,78.85,78.96,349900.0,48.3417,48.403,48.3294,48.3968,349900.0
2011-04-21 15:10:00,78.97,78.98,78.94,78.94,36800.0,48.403,48.4091,48.3846,48.3846,36800.0
2011-04-21 15:15:00,78.94,78.96,78.92,78.94,45400.0,48.3846,48.3968,48.3723,48.3846,45400.0
2011-04-21 15:20:00,78.94,78.96,78.9,78.93,47900.0,48.3846,48.3968,48.3601,48.3784,47900.0
2011-04-21 15:25:00,78.94,78.95,78.88,78.92,93700.0,48.3846,48.3907,48.3478,48.3723,93700.0
2011-04-21 15:30:00,78.91,79.0,78.91,79.0,108600.0,48.3662,48.4213,48.3662,48.4213,108600.0
2011-04-21 15:35:00,78.99,79.02,78.98,78.98,258900.0,48.4152,48.4336,48.4091,48.4091,258900.0
2011-04-21 15:40:00,78.99,79.05,78.98,79.05,156800.0,48.4152,48.452,48.4091,48.452,156800.0
2011-04-21 15:45:00,79.06,79.12,79.02,79.06,231500.0,48.4581,48.4949,48.4336,48.4581,231500.0
2011-04-21 15:50:00,79.05,79.08,79.0,79.04,325600.0,48.452,48.4704,48.4213,48.4459,325600.0
2011-04-21 15:55:00,79.05,79.07,79.0,79.03,507300.0,48.452,48.4642,48.4213,48.4397,507300.0
2011-04-25 09:30:00,79.02,79.07,78.91,79.01,317100.0,48.4336,48.4642,48.3662,48.4275,317100.0
2011-04-25 09:35:00,79.01,79.09,78.97,78.99,148900.0,48.4275,48.4765,48.403,48.4152,148900.0
2011-04-25 09:40:00,78.99,79.01,78.82,78.88,151500.0,48.4152,48.4275,48.311,48.3478,151500.0
2011-04-25 09:45:00,78.87,79.06,78.87,78.94,170400.0,48.3417,48.4581,48.3417,48.3846,170400.0
2011-04-25 09:50:00,78.94,79.05,78.79,78.81,198600.0,48.3846,48.452,48.2926,48.3049,198600.0
2011-04-25 09:55:00,78.8,78.91,78.74,78.9,105900.0,48.2988,48.3662,48.262,48.3601,105900.0
2011-04-25 10:00:00,78.9,78.95,78.82,78.85,123900.0,48.3601,48.3907,48.311,48.3294,123900.0
2011-04-25 10:05:00,78.84,78.84,78.54,78.55,373700.0,48.3233,48.3233,48.1394,48.1455,373700.0
2011-04-25 10:10:00,78.54,78.59,78.48,78.52,81800.0,48.1394,48.17,48.1026,48.1271,81800.0
2011-04-25 10:15:00,78.51,78.59,78.38,78.38,257900.0,48.121,48.17,48.0413,48.0413,257900.0
2011-04-25 10:20:00,78.38,78.39,78.08,78.21,316500.0,48.0413,48.0475,47.8574,47.9371,316500.0
2011-04-25 10:25:00,78.2,78.26,78.13,78.22,209700.0,47.931,47.9678,47.8881,47.9433,209700.0
2011-04-25 10:30:00,78.21,78.23,78.15,78.2,183600.0,47.9371,47.9494,47.9004,47.931,183600.0
2011-04-25 10:35:00,78.2,78.29,78.12,78.29,155600.0,47.931,47.9862,47.882,47.9862,155600.0
2011-04-25 10:40:00,78.29,78.36,78.23,78.36,86300.0,47.9862,48.0291,47.9494,48.0291,86300.0
2011-04-25 10:45:00,78.37,78.38,78.28,78.33,41400.0,48.0352,48.0413,47.98,48.0107,41400.0
2011-04-25 10:50:00,78.33,78.39,78.3,78.3,61500.0,48.0107,48.0475,47.9923,47.9923,61500.0
2011-04-25 10:55:00,78.31,78.34,78.24,78.32,45800.0,47.9984,48.0168,47.9555,48.0046,45800.0
2011-04-25 11:00:00,78.33,78.45,78.26,78.39,122100.0,48.0107,48.0842,47.9678,48.0475,122100.0
2011-04-25 11:05:00,78.4,78.4,78.29,78.29,90900.0,48.0536,48.0536,47.9862,47.9862,90900.0
2011-04-25 11:10:00,78.29,78.35,78.26,78.33,204200.0,47.9862,48.0229,47.9678,48.0107,204200.0
2011-04-25 11:15:00,78.33,78.38,78.29,78.36,67000.0,48.0107,48.0413,47.9862,48.0291,67000.0
2011-04-25 11:20:00,78.36,78.4,78.32,78.33,119400.0,48.0291,48.0536,48.0046,48.0107,119400.0
2011-04-25 11:25:00,78.34,78.44,78.32,78.43,32300.0,48.0168,48.0781,48.0046,48.072,32300.0
2011-04-25 11:30:00,78.43,78.44,78.41,78.41,27600.0,48.072,48.0781,48.0597,48.0597,27600.0
2011-04-25 11:35:00,78.41,78.43,78.38,78.42,14400.0,48.0597,48.072,48.0413,48.0658,14400.0
2011-04-25 11:40:00,78.42,78.45,78.37,78.4,35700.0,48.0658,48.0842,48.0352,48.0536,35700.0
2011-04-25 11:45:00,78.4,78.44,78.38,78.43,77900.0,48.0536,48.0781,48.0413,48.072,77900.0
2011-04-25 11:50:00,78.44,78.49,78.42,78.42,20600.0,48.0781,48.1088,48.0658,48.0658,20600.0
2011-04-25 11:55:00,78.42,78.51,78.42,78.5,45400.0,48.0658,48.121,48.0658,48.1149,45400.0
2011-04-25 12:00:00,78.5,78.52,78.46,78.51,52100.0,48.1149,48.1271,48.0904,48.121,52100.0
2011-04-25 12:05:00,78.52,78.55,78.47,78.49,33800.0,48.1271,48.1455,48.0965,48.1088,33800.0
2011-04-25 12:10:00,78.49,78.55,78.45,78.48,35400.0,48.1088,48.1455,48.0842,48.1026,35400.0
2011-04-25 12:15:00,78.48,78.48,78.43,78.47,18800.0,48.1026,48.1026,48.072,48.0965,18800.0
2011-04-25 12:20:00,78.47,78.51,78.46,78.51,35400.0,48.0965,48.121,48.0904,48.121,35400.0
2011-04-25 12:25:00,78.51,78.52,78.47,78.52,26200.0,48.121,48.1271,48.0965,48.1271,26200.0
2011-04-25 12:30:00,78.51,78.54,78.51,78.53,33800.0,48.121,48.1394,48.121,48.1333,33800.0
2011-04-25 12:35:00,78.54,78.56,78.54,78.55,17100.0,48.1394,48.1517,48.1394,48.1455,17100.0
2011-04-25 12:40:00,78.54,78.57,78.48,78.5,31700.0,48.1394,48.1578,48.1026,48.1149,31700.0
2011-04-25 12:45:00,78.51,78.53,78.46,78.53,21900.0,48.121,48.1333,48.0904,48.1333,21900.0
2011-04-25 12:50:00,78.53,78.59,78.52,78.56,24500.0,48.1333,48.17,48.1271,48.1517,24500.0
2011-04-25 12:55:00,78.56,78.57,78.49,78.52,40900.0,48.1517,48.1578,48.1088,48.1271,40900.0
2011-04-25 13:00:00,78.53,78.53,78.47,78.47,14700.0,48.1333,48.1333,48.0965,48.0965,14700.0
2011-04-25 13:05:00,78.47,78.51,78.46,78.48,22100.0,48.0965,48.121,48.0904,48.1026,22100.0
2011-04-25 13:10:00,78.48,78.5,78.43,78.43,15300.0,48.1026,48.1149,48.072,48.072,15300.0
2011-04-25 13:15:00,78.45,78.46,78.43,78.46,12900.0,48.0842,48.0904,48.072,48.0904,12900.0
2011-04-25 13:20:00,78.45,78.46,78.41,78.42,77500.0,48.0842,48.0904,48.0597,48.0658,77500.0
2011-04-25 13:25:00,78.44,78.48,78.44,78.48,11400.0,48.0781,48.1026,48.0781,48.1026,11400.0
2011-04-25 13:30:00,78.48,78.52,78.47,78.52,18600.0,48.1026,48.1271,48.0965,48.1271,18600.0
2011-04-25 13:35:00,78.53,78.56,78.53,78.55,9300.0,48.1333,48.1517,48.1333,48.1455,9300.0
2011-04-25 13:40:00,78.54,78.55,78.48,78.48,21100.0,48.1394,48.1455,48.1026,48.1026,21100.0
2011-04-25 13:45:00,78.48,78.5,78.48,78.49,15500.0,48.1026,48.1149,48.1026,48.1088,15500.0
2011-04-25 13:50:00,78.48,78.54,78.46,78.52,27300.0,48.1026,48.1394,48.0904,48.1271,27300.0
2011-04-25 13:55:00,78.51,78.54,78.5,78.54,9000.0,48.121,48.1394,48.1149,48.1394,9000.0
2011-04-25 14:00:00,78.53,78.59,78.52,78.59,45100.0,48.1333,48.17,48.1271,48.17,45100.0
2011-04-25 14:05:00,78.58,78.58,78.54,78.55,10500.0,48.1639,48.1639,48.1394,48.1455,10500.0
2011-04-25 14:10:00,78.55,78.6,78.55,78.6,26600.0,48.1455,48.1762,48.1455,48.1762,26600.0
2011-04-25 14:15:00,78.6,78.64,78.57,78.57,40300.0,48.1762,48.2007,48.1578,48.1578,40300.0
2011-04-25 14:20:00,78.58,78.62,78.57,78.6,105100.0,48.1639,48.1884,48.1578,48.1762,105100.0
2011-04-25 14:25:00,78.59,78.59,78.5,78.53,260600.0,48.17,48.17,48.1149,48.1333,260600.0
2011-04-25 14:30:00,78.53,78.56,78.53,78.55,13100.0,48.1333,48.1517,48.1333,48.1455,13100.0
2011-04-25 14:35:00,78.55,78.56,78.52,78.56,19000.0,48.1455,48.1517,48.1271,48.1517,19000.0
2011-04-25 14:40:00,78.55,78.57,78.53,78.56,21700.0,48.1455,48.1578,48.1333,48.1517,21700.0
2011-04-25 14:45:00,78.56,78.6,78.55,78.55,28400.0,48.1517,48.1762,48.1455,48.1455,28400.0
2011-04-25 14:50:00,78.54,78.61,78.53,78.6,30100.0,48.1394,48.1823,48.1333,48.1762,30100.0
2011-04-25 14:55:00,78.6,78.64,78.6,78.62,59700.0,48.1762,48.2007,48.1762,48.1884,59700.0
2011-04-25 15:00:00,78.61,78.62,78.53,78.56,57600.0,48.1823,48.1884,48.1333,48.1517,57600.0
2011-04-25 15:05:00,78.57,78.57,78.46,78.47,95000.0,48.1578,48.1578,48.0904,48.0965,95000.0
2011-04-25 15:10:00,78.47,78.47,78.4,78.47,96800.0,48.0965,48.0965,48.0536,48.0965,96800.0
2011-04-25 15:15:00,78.47,78.51,78.45,78.46,56200.0,48.0965,48.121,48.0842,48.0904,56200.0
2011-04-25 15:20:00,78.46,78.49,78.43,78.49,26000.0,48.0904,48.1088,48.072,48.1088,26000.0
2011-04-25 15:25:00,78.49,78.57,78.48,78.56,14800.0,48.1088,48.1578,48.1026,48.1517,14800.0
2011-04-25 15:30:00,78.57,78.62,78.56,78.61,61000.0,48.1578,48.1884,48.1517,48.1823,61000.0
2011-04-25 15:35:00,78.62,78.66,78.59,78.63,138900.0,48.1884,48.2129,48.17,48.1946,138900.0
2011-04-25 15:40:00,78.63,78.64,78.55,78.55,67800.0,48.1946,48.2007,48.1455,48.1455,67800.0
2011-04-25 15:45:00,78.55,78.55,78.49,78.52,99800.0,48.1455,48.1455,48.1088,48.1271,99800.0
2011-04-25 15:50:00,78.52,78.55,78.48,78.53,93700.0,48.1271,48.1455,48.1026,48.1333,93700.0
2011-04-25 15:55:00,78.54,78.58,78.51,78.57,575700.0,48.1394,48.1639,48.121,48.1578,575700.0
2011-04-26 09:30:00,78.85,78.87,78.68,78.83,196600.0,48.3294,48.3417,48.2252,48.3171,196600.0
2011-04-26 09:35:00,78.83,78.83,78.62,78.68,125300.0,48.3171,48.3171,48.1884,48.2252,125300.0
2011-04-26 09:40:00,78.68,78.68,78.47,78.59,332200.0,48.2252,48.2252,48.0965,48.17,332200.0
2011-04-26 09:45:00,78.58,78.7,78.56,78.67,107600.0,48.1639,48.2375,48.1517,48.2191,107600.0
2011-04-26 09:50:00,78.66,78.71,78.59,78.7,100800.0,48.2129,48.2436,48.17,48.2375,100800.0
2011-04-26 09:55:00,78.7,78.7,78.59,78.59,110000.0,48.2375,48.2375,48.17,48.17,110000.0
2011-04-26 10:00:00,78.59,78.78,78.59,78.69,253800.0,48.17,48.2865,48.17,48.2313,253800.0
2011-04-26 10:05:00,78.68,78.72,78.53,78.55,100100.0,48.2252,48.2497,48.1333,48.1455,100100.0
2011-04-26 10:10:00,78.54,78.68,78.53,78.62,133800.0,48.1394,48.2252,48.1333,48.1884,133800.0
2011-04-26 10:15:00,78.63,78.69,78.54,78.67,206100.0,48.1946,48.2313,48.1394,48.2191,206100.0
2011-04-26 10:20:00,78.67,78.85,78.66,78.84,233000.0,48.2191,48.3294,48.2129,48.3233,233000.0
2011-04-26 10:25:00,78.83,78.84,78.76,78.77,168100.0,48.3171,48.3233,48.2742,48.2804,168100.0
2011-04-26 10:30:00,78.78,78.82,78.73,78.8,32500.0,48.2865,48.311,48.2559,48.2988,32500.0
2011-04-26 10:35:00,78.79,78.85,78.78,78.83,44900.0,48.2926,48.3294,48.2865,48.3171,44900.0
2011-04-26 10:40:00,78.84,79.0,78.83,78.99,262400.0,48.3233,48.4213,48.3171,48.4152,262400.0
2011-04-26 10:45:00,78.98,79.01,78.92,78.97,126200.0,48.4091,48.4275,48.3723,48.403,126200.0
2011-04-26 10:50:00,78.97,79.03,78.96,79.03,116500.0,48.403,48.4397,48.3968,48.4397,116500.0
2011-04-26 10:55:00,79.03,79.09,78.98,79.09,111300.0,48.4397,48.4765,48.4091,48.4765,111300.0
2011-04-26 11:00:00,79.08,79.19,79.08,79.11,114000.0,48.4704,48.5378,48.4704,48.4888,114000.0
2011-04-26 11:05:00,79.11,79.12,79.06,79.08,62200.0,48.4888,48.4949,48.4581,48.4704,62200.0
2011-04-26 11:10:00,79.09,79.14,79.08,79.14,66600.0,48.4765,48.5072,48.4704,48.5072,66600.0
2011-04-26 11:15:00,79.13,79.17,79.12,79.16,77500.0,48.501,48.5255,48.4949,48.5194,77500.0
2011-04-26 11:20:00,79.16,79.23,79.16,79.22,128700.0,48.5194,48.5623,48.5194,48.5562,128700.0
2011-04-26 11:25:00,79.22,79.25,79.18,79.18,81300.0,48.5562,48.5746,48.5317,48.5317,81300.0
2011-04-26 11:30:00,79.19,79.26,79.19,79.23,108800.0,48.5378,48.5807,48.5378,48.5623,108800.0
2011-04-26 11:35:00,79.22,79.28,79.21,79.26,114100.0,48.5562,48.593,48.5501,48.5807,114100.0
2011-04-26 11:40:00,79.26,79.3,79.24,79.29,119600.0,48.5807,48.6052,48.5684,48.5991,119600.0
2011-04-26 11:45:00,79.28,79.3,79.24,79.25,51300.0,48.593,48.6052,48.5684,48.5746,51300.0
2011-04-26 11:50:00,79.25,79.32,79.24,79.32,66900.0,48.5746,48.6175,48.5684,48.6175,66900.0
2011-04-26 11:55:00,79.31,79.37,79.31,79.36,66300.0,48.6114,48.6481,48.6114,48.642,66300.0
2011-04-26 12:00:00,79.36,79.47,79.32,79.41,335200.0,48.642,48.7094,48.6175,48.6726,335200.0
2011-04-26 12:05:00,79.41,79.43,79.36,79.39,136700.0,48.6726,48.6849,48.642,48.6604,136700.0
2011-04-26 12:10:00,79.39,79.42,79.39,79.41,109600.0,48.6604,48.6788,48.6604,48.6726,109600.0
2011-04-26 12:15:00,79.41,79.41,79.33,79.36,63300.0,48.6726,48.6726,48.6236,48.642,63300.0
2011-04-26 12:20:00,79.35,79.4,79.34,79.35,35800.0,48.6359,48.6665,48.6297,48.6359,35800.0
2011-04-26 12:25:00,79.35,79.35,79.27,79.29,67900.0,48.6359,48.6359,48.5868,48.5991,67900.0
2011-04-26 12:30:00,79.28,79.34,79.25,79.32,73600.0,48.593,48.6297,48.5746,48.6175,73600.0
2011-04-26 12:35:00,79.34,79.34,79.28,79.29,17700.0,48.6297,48.6297,48.593,48.5991,17700.0
2011-04-26 12:40:00,79.29,79.35,79.28,79.33,19000.0,48.5991,48.6359,48.593,48.6236,19000.0
2011-04-26 12:45:00,79.33,79.34,79.27,79.27,27700.0,48.6236,48.6297,48.5868,48.5868,27700.0
2011-04-26 12:50:00,79.28,79.31,79.25,79.31,113300.0,48.593,48.6114,48.5746,48.6114,113300.0
2011-04-26 12:55:00,79.3,79.34,79.3,79.32,35300.0,48.6052,48.6297,48.6052,48.6175,35300.0
2011-04-26 13:00:00,79.32,79.32,79.24,79.25,60600.0,48.6175,48.6175,48.5684,48.5746,60600.0
2011-04-26 13:05:00,79.25,79.26,79.16,79.16,46000.0,48.5746,48.5807,48.5194,48.5194,46000.0
2011-04-26 13:10:00,79.16,79.22,79.16,79.2,56800.0,48.5194,48.5562,48.5194,48.5439,56800.0
2011-04-26 13:15:00,79.19,79.22,79.17,79.19,29800.0,48.5378,48.5562,48.5255,48.5378,29800.0
2011-04-26 13:20:00,79.19,79.21,79.17,79.17,32900.0,48.5378,48.5501,48.5255,48.5255,32900.0
2011-04-26 13:25:00,79.18,79.23,79.16,79.21,34900.0,48.5317,48.5623,48.5194,48.5501,34900.0
2011-04-26 13:30:00,79.2,79.2,79.03,79.05,257700.0,48.5439,48.5439,48.4397,48.452,257700.0
2011-04-26 13:35:00,79.05,79.05,78.97,78.99,172700.0,48.452,48.452,48.403,48.4152,172700.0
2011-04-26 13:40:00,79.0,79.01,78.96,79.0,63600.0,48.4213,48.4275,48.3968,48.4213,63600.0
2011-04-26 13:45:00,79.0,79.0,78.93,78.98,45800.0,48.4213,48.4213,48.3784,48.4091,45800.0
2011-04-26 13:50:00,78.98,79.05,78.97,79.05,28300.0,48.4091,48.452,48.403,48.452,28300.0
2011-04-26 13:55:00,79.05,79.07,79.02,79.02,37400.0,48.452,48.4642,48.4336,48.4336,37400.0
2011-04-26 14:00:00,79.03,79.05,79.01,79.04,62700.0,48.4397,48.452,48.4275,48.4459,62700.0
2011-04-26 14:05:00,79.04,79.11,79.0,79.1,101800.0,48.4459,48.4888,48.4213,48.4826,101800.0
2011-04-26 14:10:00,79.1,79.13,79.07,79.13,57100.0,48.4826,48.501,48.4642,48.501,57100.0
2011-04-26 14:15:00,79.13,79.2,79.11,79.18,88700.0,48.501,48.5439,48.4888,48.5317,88700.0
2011-04-26 14:20:00,79.18,79.19,79.14,79.16,43300.0,48.5317,48.5378,48.5072,48.5194,43300.0
2011-04-26 14:25:00,79.16,79.26,79.16,79.26,111800.0,48.5194,48.5807,48.5194,48.5807,111800.0
2011-04-26 14:30:00,79.26,79.28,79.24,79.28,93100.0,48.5807,48.593,48.5684,48.593,93100.0
2011-04-26 14:35:00,79.28,79.28,79.2,79.21,62600.0,48.593,48.593,48.5439,48.5501,62600.0
2011-04-26 14:40:00,79.21,79.24,79.2,79.21,25200.0,48.5501,48.5684,48.5439,48.5501,25200.0
2011-04-26 14:45:00,79.21,79.24,79.18,79.23,67200.0,48.5501,48.5684,48.5317,48.5623,67200.0
2011-04-26 14:50:00,79.24,79.26,79.24,79.25,29700.0,48.5684,48.5807,48.5684,48.5746,29700.0
2011-04-26 14:55:00,79.26,79.27,79.23,79.25,56300.0,48.5807,48.5868,48.5623,48.5746,56300.0
2011-04-26 15:00:00,79.25,79.27,79.23,79.26,62000.0,48.5746,48.5868,48.5623,48.5807,62000.0
2011-04-26 15:05:00,79.25,79.37,79.25,79.36,105400.0,48.5746,48.6481,48.5746,48.642,105400.0
2011-04-26 15:10:00,79.36,79.44,79.36,79.43,113200.0,48.642,48.691,48.642,48.6849,113200.0
2011-04-26 15:15:00,79.43,79.44,79.34,79.4,161900.0,48.6849,48.691,48.6297,48.6665,161900.0
2011-04-26 15:20:00,79.4,79.41,79.35,79.37,75100.0,48.6665,48.6726,48.6359,48.6481,75100.0
2011-04-26 15:25:00,79.36,79.37,79.29,79.29,263200.0,48.642,48.6481,48.5991,48.5991,263200.0
2011-04-26 15:30:00,79.29,79.35,79.29,79.31,76000.0,48.5991,48.6359,48.5991,48.6114,76000.0
2011-04-26 15:35:00,79.3,79.38,79.29,79.3,186100.0,48.6052,48.6543,48.5991,48.6052,186100.0
2011-04-26 15:40:00,79.3,79.4,79.3,79.37,114400.0,48.6052,48.6665,48.6052,48.6481,114400.0
2011-04-26 15:45:00,79.38,79.42,79.35,79.39,149200.0,48.6543,48.6788,48.6359,48.6604,149200.0
2011-04-26 15:50:00,79.39,79.42,79.36,79.37,178200.0,48.6604,48.6788,48.642,48.6481,178200.0
2011-04-26 15:55:00,79.36,79.38,79.31,79.36,594700.0,48.642,48.6543,48.6114,48.642,594700.0
2011-04-27 09:30:00,79.66,79.7,79.22,79.22,412100.0,48.8259,48.8504,48.5562,48.5562,412100.0
2011-04-27 09:35:00,79.23,79.23,78.8,78.97,590200.0,48.5623,48.5623,48.2988,48.403,590200.0
2011-04-27 09:40:00,78.98,79.02,78.88,78.9,503800.0,48.4091,48.4336,48.3478,48.3601,503800.0
2011-04-27 09:45:00,78.89,78.95,78.77,78.86,151700.0,48.3539,48.3907,48.2804,48.3355,151700.0
2011-04-27 09:50:00,78.86,78.93,78.81,78.92,166700.0,48.3355,48.3784,48.3049,48.3723,166700.0
2011-04-27 09:55:00,78.92,78.96,78.84,78.87,180300.0,48.3723,48.3968,48.3233,48.3417,180300.0
2011-04-27 10:00:00,78.88,78.9,78.59,78.59,677200.0,48.3478,48.3601,48.17,48.17,677200.0
2011-04-27 10:05:00,78.59,78.6,78.33,78.38,509400.0,48.17,48.1762,48.0107,48.0413,509400.0
2011-04-27 10:10:00,78.38,78.42,78.27,78.28,566200.0,48.0413,48.0658,47.9739,47.98,566200.0
2011-04-27 10:15:00,78.29,78.32,78.12,78.32,662500.0,47.9862,48.0046,47.882,48.0046,662500.0
2011-04-27 10:20:00,78.32,78.33,78.15,78.26,271700.0,48.0046,48.0107,47.9004,47.9678,271700.0
2011-04-27 10:25:00,78.25,78.38,78.25,78.37,194000.0,47.9616,48.0413,47.9616,48.0352,194000.0
2011-04-27 10:30:00,78.36,78.36,77.98,78.01,804200.0,48.0291,48.0291,47.7962,47.8145,804200.0
2011-04-27 10:35:00,78.01,78.25,78.0,78.17,208100.0,47.8145,47.9616,47.8084,47.9126,208100.0
2011-04-27 10:40:00,78.17,78.34,78.17,78.33,174900.0,47.9126,48.0168,47.9126,48.0107,174900.0
2011-04-27 10:45:00,78.33,78.44,78.33,78.38,167600.0,48.0107,48.0781,48.0107,48.0413,167600.0
2011-04-27 10:50:00,78.39,78.39,78.26,78.27,101600.0,48.0475,48.0475,47.9678,47.9739,101600.0
2011-04-27 10:55:00,78.28,78.3,78.22,78.26,138100.0,47.98,47.9923,47.9433,47.9678,138100.0
2011-04-27 11:00:00,78.25,78.31,78.23,78.31,167800.0,47.9616,47.9984,47.9494,47.9984,167800.0
2011-04-27 11:05:00,78.31,78.38,78.29,78.36,102700.0,47.9984,48.0413,47.9862,48.0291,102700.0
2011-04-27 11:10:00,78.37,78.39,78.31,78.37,153600.0,48.0352,48.0475,47.9984,48.0352,153600.0
2011-04-27 11:15:00,78.37,78.43,78.34,78.38,100600.0,48.0352,48.072,48.0168,48.0413,100600.0
2011-04-27 11:20:00,78.38,78.38,78.27,78.27,51100.0,48.0413,48.0413,47.9739,47.9739,51100.0
2011-04-27 11:25:00,78.27,78.32,78.26,78.31,43700.0,47.9739,48.0046,47.9678,47.9984,43700.0
2011-04-27 11:30:00,78.31,78.35,78.25,78.26,100500.0,47.9984,48.0229,47.9616,47.9678,100500.0
2011-04-27 11:35:00,78.25,78.44,78.23,78.44,265900.0,47.9616,48.0781,47.9494,48.0781,265900.0
2011-04-27 11:40:00,78.44,78.58,78.42,78.56,549700.0,48.0781,48.1639,48.0658,48.1517,549700.0
2011-04-27 11:45:00,78.56,78.56,78.5,78.5,184200.0,48.1517,48.1517,48.1149,48.1149,184200.0
2011-04-27 11:50:00,78.5,78.52,78.47,78.49,170600.0,48.1149,48.1271,48.0965,48.1088,170600.0
2011-04-27 11:55:00,78.48,78.49,78.45,78.47,191800.0,48.1026,48.1088,48.0842,48.0965,191800.0
2011-04-27 12:00:00,78.47,78.54,78.47,78.53,111500.0,48.0965,48.1394,48.0965,48.1333,111500.0
2011-04-27 12:05:00,78.53,78.54,78.43,78.47,260800.0,48.1333,48.1394,48.072,48.0965,260800.0
2011-04-27 12:10:00,78.47,78.49,78.43,78.44,81500.0,48.0965,48.1088,48.072,48.0781,81500.0
2011-04-27 12:15:00,78.44,78.45,78.37,78.38,92300.0,48.0781,48.0842,48.0352,48.0413,92300.0
2011-04-27 12:20:00,78.38,78.38,78.29,78.3,34900.0,48.0413,48.0413,47.9862,47.9923,34900.0
2011-04-27 12:25:00,78.3,78.31,78.26,78.29,45100.0,47.9923,47.9984,47.9678,47.9862,45100.0
2011-04-27 12:30:00,78.28,78.52,78.25,78.44,209100.0,47.98,48.1271,47.9616,48.0781,209100.0
2011-04-27 12:35:00,78.44,78.72,78.35,78.71,318600.0,48.0781,48.2497,48.0229,48.2436,318600.0
2011-04-27 12:40:00,78.71,78.71,78.59,78.59,216400.0,48.2436,48.2436,48.17,48.17,216400.0
2011-04-27 12:45:00,78.59,78.6,78.46,78.51,112800.0,48.17,48.1762,48.0904,48.121,112800.0
2011-04-27 12:50:00,78.51,78.57,78.48,78.56,245900.0,48.121,48.1578,48.1026,48.1517,245900.0
2011-04-27 12:55:00,78.56,78.63,78.53,78.56,116200.0,48.1517,48.1946,48.1333,48.1517,116200.0
2011-04-27 13:00:00,78.56,78.66,78.5,78.65,133300.0,48.1517,48.2129,48.1149,48.2068,133300.0
2011-04-27 13:05:00,78.66,78.72,78.65,78.71,93900.0,48.2129,48.2497,48.2068,48.2436,93900.0
2011-04-27 13:10:00,78.71,78.73,78.59,78.66,71500.0,48.2436,48.2559,48.17,48.2129,71500.0
2011-04-27 13:15:00,78.68,78.87,78.68,78.87,78300.0,48.2252,48.3417,48.2252,48.3417,78300.0
2011-04-27 13:20:00,78.87,78.9,78.82,78.83,71600.0,48.3417,48.3601,48.311,48.3171,71600.0
2011-04-27 13:25:00,78.83,78.86,78.66,78.66,135900.0,48.3171,48.3355,48.2129,48.2129,135900.0
2011-04-27 13:30:00,78.65,78.66,78.59,78.59,62500.0,48.2068,48.2129,48.17,48.17,62500.0
2011-04-27 13:35:00,78.59,78.66,78.56,78.63,95900.0,48.17,48.2129,48.1517,48.1946,95900.0
2011-04-27 13:40:00,78.63,78.78,78.63,78.77,69500.0,48.1946,48.2865,48.1946,48.2804,69500.0
2011-04-27 13:45:00,78.78,78.82,78.74,78.75,50900.0,48.2865,48.311,48.262,48.2681,50900.0
2011-04-27 13:50:00,78.74,78.83,78.73,78.83,92300.0,48.262,48.3171,48.2559,48.3171,92300.0
2011-04-27 13:55:00,78.83,78.9,78.83,78.89,164600.0,48.3171,48.3601,48.3171,48.3539,164600.0
2011-04-27 14:00:00,78.88,78.96,78.88,78.92,140000.0,48.3478,48.3968,48.3478,48.3723,140000.0
2011-04-27 14:05:00,78.92,78.97,78.89,78.89,72800.0,48.3723,48.403,48.3539,48.3539,72800.0
2011-04-27 14:10:00,78.9,78.93,78.82,78.87,147700.0,48.3601,48.3784,48.311,48.3417,147700.0
2011-04-27 14:15:00,78.85,78.87,78.67,78.82,201500.0,48.3294,48.3417,48.2191,48.311,201500.0
2011-04-27 14:20:00,78.82,78.96,78.81,78.93,127700.0,48.311,48.3968,48.3049,48.3784,127700.0
2011-04-27 14:25:00,78.93,78.94,78.76,78.77,185900.0,48.3784,48.3846,48.2742,48.2804,185900.0
2011-04-27 14:30:00,78.77,78.83,78.77,78.81,92500.0,48.2804,48.3171,48.2804,48.3049,92500.0
2011-04-27 14:35:00,78.82,79.01,78.81,79.01,125000.0,48.311,48.4275,48.3049,48.4275,125000.0
2011-04-27 14:40:00,79.02,79.02,78.9,78.96,104800.0,48.4336,48.4336,48.3601,48.3968,104800.0
2011-04-27 14:45:00,78.96,79.01,78.85,78.85,79200.0,48.3968,48.4275,48.3294,48.3294,79200.0
2011-04-27 14:50:00,78.85,79.07,78.84,79.07,130800.0,48.3294,48.4642,48.3233,48.4642,130800.0
2011-04-27 14:55:00,79.06,79.14,79.02,79.1,192100.0,48.4581,48.5072,48.4336,48.4826,192100.0
2011-04-27 15:00:00,79.11,79.12,79.05,79.1,187200.0,48.4888,48.4949,48.452,48.4826,187200.0
2011-04-27 15:05:00,79.1,79.12,79.03,79.03,156300.0,48.4826,48.4949,48.4397,48.4397,156300.0
2011-04-27 15:10:00,79.03,79.08,79.0,79.0,48700.0,48.4397,48.4704,48.4213,48.4213,48700.0
2011-04-27 15:15:00,79.0,79.14,78.98,79.13,190900.0,48.4213,48.5072,48.4091,48.501,190900.0
2011-04-27 15:20:00,79.14,79.18,79.1,79.17,152900.0,48.5072,48.5317,48.4826,48.5255,152900.0
2011-04-27 15:25:00,79.16,79.2,79.13,79.2,407700.0,48.5194,48.5439,48.501,48.5439,407700.0
2011-04-27 15:30:00,79.2,79.39,79.19,79.39,605300.0,48.5439,48.6604,48.5378,48.6604,605300.0
2011-04-27 15:35:00,79.39,79.48,79.39,79.47,174800.0,48.6604,48.7155,48.6604,48.7094,174800.0
2011-04-27 15:40:00,79.47,79.52,79.43,79.46,199000.0,48.7094,48.7401,48.6849,48.7033,199000.0
2011-04-27 15:45:00,79.46,79.47,79.33,79.34,293200.0,48.7033,48.7094,48.6236,48.6297,293200.0
2011-04-27 15:50:00,79.35,79.38,79.33,79.35,315900.0,48.6359,48.6543,48.6236,48.6359,315900.0
2011-04-27 15:55:00,79.35,79.36,79.24,79.3,566500.0,48.6359,48.642,48.5684,48.6052,566500.0
2011-04-28 09:30:00,78.97,79.14,78.79,78.81,316400.0,48.403,48.5072,48.2926,48.3049,316400.0
2011-04-28 09:35:00,78.81,78.81,78.56,78.68,364400.0,48.3049,48.3049,48.1517,48.2252,364400.0
2011-04-28 09:40:00,78.68,78.83,78.55,78.83,299200.0,48.2252,48.3171,48.1455,48.3171,299200.0
2011-04-28 09:45:00,78.83,78.84,78.7,78.8,100700.0,48.3171,48.3233,48.2375,48.2988,100700.0
2011-04-28 09:50:00,78.8,79.15,78.75,79.14,248100.0,48.2988,48.5133,48.2681,48.5072,248100.0
2011-04-28 09:55:00,79.14,79.17,79.07,79.14,130000.0,48.5072,48.5255,48.4642,48.5072,130000.0
2011-04-28 10:00:00,79.14,79.23,79.07,79.22,163900.0,48.5072,48.5623,48.4642,48.5562,163900.0
2011-04-28 10:05:00,79.21,79.25,79.1,79.2,122800.0,48.5501,48.5746,48.4826,48.5439,122800.0
2011-04-28 10:10:00,79.21,79.23,79.05,79.07,139500.0,48.5501,48.5623,48.452,48.4642,139500.0
2011-04-28 10:15:00,79.09,79.11,79.0,79.03,147100.0,48.4765,48.4888,48.4213,48.4397,147100.0
2011-04-28 10:20:00,79.03,79.03,78.8,78.84,248600.0,48.4397,48.4397,48.2988,48.3233,248600.0
2011-04-28 10:25:00,78.83,78.95,78.82,78.9,102200.0,48.3171,48.3907,48.311,48.3601,102200.0
2011-04-28 10:30:00,78.92,78.94,78.83,78.91,93200.0,48.3723,48.3846,48.3171,48.3662,93200.0
2011-04-28 10:35:00,78.91,79.01,78.9,78.97,88700.0,48.3662,48.4275,48.3601,48.403,88700.0
2011-04-28 10:40:00,78.97,78.99,78.9,78.95,91500.0,48.403,48.4152,48.3601,48.3907,91500.0
2011-04-28 10:45:00,78.95,79.03,78.91,78.97,102900.0,48.3907,48.4397,48.3662,48.403,102900.0
2011-04-28 10:50:00,78.97,79.04,78.95,79.03,67700.0,48.403,48.4459,48.3907,48.4397,67700.0
2011-04-28 10:55:00,79.03,79.1,79.03,79.1,39200.0,48.4397,48.4826,48.4397,48.4826,39200.0
2011-04-28 11:00:00,79.11,79.27,79.1,79.26,116500.0,48.4888,48.5868,48.4826,48.5807,116500.0
2011-04-28 11:05:00,79.27,79.33,79.26,79.31,108600.0,48.5868,48.6236,48.5807,48.6114,108600.0
2011-04-28 11:10:00,79.31,79.33,79.21,79.25,148400.0,48.6114,48.6236,48.5501,48.5746,148400.0
2011-04-28 11:15:00,79.25,79.27,79.21,79.25,131700.0,48.5746,48.5868,48.5501,48.5746,131700.0
2011-04-28 11:20:00,79.26,79.49,79.25,79.47,413900.0,48.5807,48.7217,48.5746,48.7094,413900.0
2011-04-28 11:25:00,79.48,79.54,79.48,79.51,216100.0,48.7155,48.7523,48.7155,48.7339,216100.0
2011-04-28 11:30:00,79.49,79.52,79.44,79.46,113700.0,48.7217,48.7401,48.691,48.7033,113700.0
2011-04-28 11:35:00,79.46,79.49,79.38,79.38,153900.0,48.7033,48.7217,48.6543,48.6543,153900.0
2011-04-28 11:40:00,79.38,79.42,79.33,79.37,171300.0,48.6543,48.6788,48.6236,48.6481,171300.0
2011-04-28 11:45:00,79.37,79.38,79.12,79.15,486200.0,48.6481,48.6543,48.4949,48.5133,486200.0
2011-04-28 11:50:00,79.14,79.15,79.0,79.06,197500.0,48.5072,48.5133,48.4213,48.4581,197500.0
2011-04-28 11:55:00,79.05,79.23,79.02,79.2,259200.0,48.452,48.5623,48.4336,48.5439,259200.0
2011-04-28 12:00:00,79.21,79.21,79.0,79.05,348100.0,48.5501,48.5501,48.4213,48.452,348100.0
2011-04-28 12:05:00,79.05,79.08,78.98,79.08,131500.0,48.452,48.4704,48.4091,48.4704,131500.0
2011-04-28 12:10:00,79.08,79.2,79.08,79.18,271700.0,48.4704,48.5439,48.4704,48.5317,271700.0
2011-04-28 12:15:00,79.18,79.23,79.14,79.23,150800.0,48.5317,48.5623,48.5072,48.5623,150800.0
2011-04-28 12:20:00,79.24,79.25,79.15,79.16,31900.0,48.5684,48.5746,48.5133,48.5194,31900.0
2011-04-28 12:25:00,79.16,79.25,79.13,79.25,60200.0,48.5194,48.5746,48.501,48.5746,60200.0
2011-04-28 12:30:00,79.25,79.29,79.23,79.28,122200.0,48.5746,48.5991,48.5623,48.593,122200.0
2011-04-28 12:35:00,79.28,79.29,79.26,79.29,55100.0,48.593,48.5991,48.5807,48.5991,55100.0
2011-04-28 12:40:00,79.3,79.34,79.27,79.28,96900.0,48.6052,48.6297,48.5868,48.593,96900.0
2011-04-28 12:45:00,79.28,79.3,79.17,79.23,142400.0,48.593,48.6052,48.5255,48.5623,142400.0
2011-04-28 12:50:00,79.22,79.22,79.13,79.16,115200.0,48.5562,48.5562,48.501,48.5194,115200.0
2011-04-28 12:55:00,79.17,79.21,79.07,79.07,106100.0,48.5255,48.5501,48.4642,48.4642,106100.0
2011-04-28 13:00:00,79.08,79.19,79.06,79.16,109800.0,48.4704,48.5378,48.4581,48.5194,109800.0
2011-04-28 13:05:00,79.16,79.18,78.96,78.96,95600.0,48.5194,48.5317,48.3968,48.3968,95600.0
2011-04-28 13:10:00,78.97,79.01,78.82,78.83,326400.0,48.403,48.4275,48.311,48.3171,326400.0
2011-04-28 13:15:00,78.84,78.85,78.67,78.7,504200.0,48.3233,48.3294,48.2191,48.2375,504200.0
2011-04-28 13:20:00,78.7,78.8,78.68,78.76,132400.0,48.2375,48.2988,48.2252,48.2742,132400.0
2011-04-28 13:25:00,78.76,78.84,78.74,78.84,118200.0,48.2742,48.3233,48.262,48.3233,118200.0
2011-04-28 13:30:00,78.84,78.85,78.76,78.77,107300.0,48.3233,48.3294,48.2742,48.2804,107300.0
2011-04-28 13:35:00,78.78,78.8,78.61,78.71,81900.0,48.2865,48.2988,48.1823,48.2436,81900.0
2011-04-28 13:40:00,78.71,78.8,78.7,78.78,245800.0,48.2436,48.2988,48.2375,48.2865,245800.0
2011-04-28 13:45:00,78.79,78.82,78.71,78.73,136100.0,48.2926,48.311,48.2436,48.2559,136100.0
2011-04-28 13:50:00,78.74,78.82,78.73,78.81,124700.0,48.262,48.311,48.2559,48.3049,124700.0
2011-04-28 13:55:00,78.82,78.89,78.82,78.84,75700.0,48.311,48.3539,48.311,48.3233,75700.0
2011-04-28 14:00:00,78.84,78.86,78.81,78.82,45600.0,48.3233,48.3355,48.3049,48.311,45600.0
2011-04-28 14:05:00,78.82,78.92,78.81,78.92,60700.0,48.311,48.3723,48.3049,48.3723,60700.0
2011-04-28 14:10:00,78.92,78.98,78.9,78.92,96500.0,48.3723,48.4091,48.3601,48.3723,96500.0
2011-04-28 14:15:00,78.92,79.02,78.92,79.02,44800.0,48.3723,48.4336,48.3723,48.4336,44800.0
2011-04-28 14:20:00,79.02,79.06,78.96,79.05,102600.0,48.4336,48.4581,48.3968,48.452,102600.0
2011-04-28 14:25:00,79.06,79.09,78.99,78.99,76900.0,48.4581,48.4765,48.4152,48.4152,76900.0
2011-04-28 14:30:00,79.0,79.04,78.93,78.96,96900.0,48.4213,48.4459,48.3784,48.3968,96900.0
2011-04-28 14:35:00,78.97,79.02,78.97,78.97,59300.0,48.403,48.4336,48.403,48.403,59300.0
2011-04-28 14:40:00,78.98,79.02,78.96,79.02,131800.0,48.4091,48.4336,48.3968,48.4336,131800.0
2011-04-28 14:45:00,79.03,79.14,79.03,79.06,291700.0,48.4397,48.5072,48.4397,48.4581,291700.0
2011-04-28 14:50:00,79.06,79.13,79.03,79.1,160000.0,48.4581,48.501,48.4397,48.4826,160000.0
2011-04-28 14:55:00,79.11,79.11,79.01,79.02,477400.0,48.4888,48.4888,48.4275,48.4336,477400.0
2011-04-28 15:00:00,79.01,79.05,78.95,79.04,220300.0,48.4275,48.452,48.3907,48.4459,220300.0
2011-04-28 15:05:00,79.03,79.06,79.0,79.0,67900.0,48.4397,48.4581,48.4213,48.4213,67900.0
2011-04-28 15:10:00,79.0,79.12,79.0,79.08,131300.0,48.4213,48.4949,48.4213,48.4704,131300.0
2011-04-28 15:15:00,79.09,79.15,79.07,79.07,98700.0,48.4765,48.5133,48.4642,48.4642,98700.0
2011-04-28 15:20:00,79.07,79.12,79.05,79.05,104200.0,48.4642,48.4949,48.452,48.452,104200.0
2011-04-28 15:25:00,79.04,79.15,79.03,79.12,168300.0,48.4459,48.5133,48.4397,48.4949,168300.0
2011-04-28 15:30:00,79.13,79.34,79.13,79.24,361400.0,48.501,48.6297,48.501,48.5684,361400.0
2011-04-28 15:35:00,79.24,79.29,79.24,79.24,87300.0,48.5684,48.5991,48.5684,48.5684,87300.0
2011-04-28 15:40:00,79.25,79.33,79.22,79.32,154100.0,48.5746,48.6236,48.5562,48.6175,154100.0
2011-04-28 15:45:00,79.33,79.39,79.25,79.25,202200.0,48.6236,48.6604,48.5746,48.5746,202200.0
2011-04-28 15:50:00,79.26,79.29,79.2,79.26,374900.0,48.5807,48.5991,48.5439,48.5807,374900.0
2011-04-28 15:55:00,79.26,79.34,79.23,79.27,745300.0,48.5807,48.6297,48.5623,48.5868,745300.0
2011-04-29 09:30:00,79.32,79.57,79.28,79.57,253800.0,48.6175,48.7707,48.593,48.7707,253800.0
2011-04-29 09:35:00,79.56,79.68,79.37,79.44,460000.0,48.7646,48.8381,48.6481,48.691,460000.0
2011-04-29 09:40:00,79.45,79.51,79.39,79.45,152700.0,48.6972,48.7339,48.6604,48.6972,152700.0
2011-04-29 09:45:00,79.45,79.61,79.44,79.58,125600.0,48.6972,48.7952,48.691,48.7768,125600.0
2011-04-29 09:50:00,79.58,79.62,79.51,79.6,80900.0,48.7768,48.8014,48.7339,48.7891,80900.0
2011-04-29 09:55:00,79.62,79.66,79.48,79.49,130800.0,48.8014,48.8259,48.7155,48.7217,130800.0
2011-04-29 10:00:00,79.49,79.53,79.38,79.39,104600.0,48.7217,48.7462,48.6543,48.6604,104600.0
2011-04-29 10:05:00,79.39,79.5,79.39,79.5,70600.0,48.6604,48.7278,48.6604,48.7278,70600.0
2011-04-29 10:10:00,79.5,79.67,79.5,79.66,69800.0,48.7278,48.832,48.7278,48.8259,69800.0
2011-04-29 10:15:00,79.67,79.68,79.6,79.66,62300.0,48.832,48.8381,48.7891,48.8259,62300.0
2011-04-29 10:20:00,79.66,79.71,79.6,79.6,165400.0,48.8259,48.8565,48.7891,48.7891,165400.0
2011-04-29 10:25:00,79.6,79.71,79.59,79.7,69900.0,48.7891,48.8565,48.783,48.8504,69900.0
2011-04-29 10:30:00,79.69,79.71,79.62,79.62,66300.0,48.8443,48.8565,48.8014,48.8014,66300.0
2011-04-29 10:35:00,79.62,79.63,79.46,79.5,72700.0,48.8014,48.8075,48.7033,48.7278,72700.0
2011-04-29 10:40:00,79.5,79.55,79.48,79.54,28000.0,48.7278,48.7585,48.7155,48.7523,28000.0
2011-04-29 10:45:00,79.53,79.62,79.53,79.58,81900.0,48.7462,48.8014,48.7462,48.7768,81900.0
2011-04-29 10:50:00,79.58,79.61,79.53,79.6,74100.0,48.7768,48.7952,48.7462,48.7891,74100.0
2011-04-29 10:55:00,79.6,79.68,79.6,79.65,66200.0,48.7891,48.8381,48.7891,48.8197,66200.0
2011-04-29 11:00:00,79.65,79.71,79.63,79.69,51500.0,48.8197,48.8565,48.8075,48.8443,51500.0
2011-04-29 11:05:00,79.7,79.74,79.67,79.7,125600.0,48.8504,48.8749,48.832,48.8504,125600.0
2011-04-29 11:10:00,79.7,79.76,79.69,79.72,96400.0,48.8504,48.8872,48.8443,48.8627,96400.0
2011-04-29 11:15:00,79.71,79.75,79.68,79.68,102000.0,48.8565,48.881,48.8381,48.8381,102000.0
2011-04-29 11:20:00,79.69,79.73,79.69,79.73,37000.0,48.8443,48.8688,48.8443,48.8688,37000.0
2011-04-29 11:25:00,79.73,79.83,79.73,79.82,106600.0,48.8688,48.9301,48.8688,48.9239,106600.0
2011-04-29 11:30:00,79.82,79.9,79.79,79.89,178700.0,48.9239,48.973,48.9056,48.9669,178700.0
2011-04-29 11:35:00,79.89,79.95,79.86,79.94,72400.0,48.9669,49.0036,48.9485,48.9975,72400.0
2011-04-29 11:40:00,79.94,80.04,79.92,80.03,440500.0,48.9975,49.0588,48.9852,49.0527,440500.0
2011-04-29 11:45:00,80.03,80.15,80.02,80.14,257800.0,49.0527,49.1262,49.0465,49.1201,257800.0
2011-04-29 11:50:00,80.14,80.16,80.08,80.12,96600.0,49.1201,49.1323,49.0833,49.1078,96600.0
2011-04-29 11:55:00,80.12,80.13,80.05,80.09,109000.0,49.1078,49.114,49.0649,49.0894,109000.0
2011-04-29 12:00:00,80.09,80.17,80.09,80.16,61900.0,49.0894,49.1385,49.0894,49.1323,61900.0
2011-04-29 12:05:00,80.15,80.16,80.11,80.14,35600.0,49.1262,49.1323,49.1017,49.1201,35600.0
2011-04-29 12:10:00,80.13,80.15,80.09,80.14,40500.0,49.114,49.1262,49.0894,49.1201,40500.0
2011-04-29 12:15:00,80.13,80.16,80.09,80.1,164800.0,49.114,49.1323,49.0894,49.0956,164800.0
2011-04-29 12:20:00,80.1,80.11,80.07,80.1,82500.0,49.0956,49.1017,49.0772,49.0956,82500.0
2011-04-29 12:25:00,80.1,80.11,80.06,80.1,153600.0,49.0956,49.1017,49.071,49.0956,153600.0
2011-04-29 12:30:00,80.1,80.14,80.09,80.11,136500.0,49.0956,49.1201,49.0894,49.1017,136500.0
2011-04-29 12:35:00,80.12,80.14,80.11,80.14,79700.0,49.1078,49.1201,49.1017,49.1201,79700.0
2011-04-29 12:40:00,80.14,80.16,80.12,80.16,66800.0,49.1201,49.1323,49.1078,49.1323,66800.0
2011-04-29 12:45:00,80.16,80.16,80.12,80.12,134400.0,49.1323,49.1323,49.1078,49.1078,134400.0
2011-04-29 12:50:00,80.13,80.14,80.12,80.12,81400.0,49.114,49.1201,49.1078,49.1078,81400.0
2011-04-29 12:55:00,80.13,80.17,80.11,80.15,349200.0,49.114,49.1385,49.1017,49.1262,349200.0
2011-04-29 13:00:00,80.14,80.19,80.12,80.19,66200.0,49.1201,49.1507,49.1078,49.1507,66200.0
2011-04-29 13:05:00,80.19,80.25,80.19,80.24,57400.0,49.1507,49.1875,49.1507,49.1814,57400.0
2011-04-29 13:10:00,80.25,80.34,80.24,80.33,70000.0,49.1875,49.2427,49.1814,49.2365,70000.0
2011-04-29 13:15:00,80.33,80.39,80.31,80.39,177800.0,49.2365,49.2733,49.2243,49.2733,177800.0
2011-04-29 13:20:00,80.38,80.39,80.32,80.34,49000.0,49.2672,49.2733,49.2304,49.2427,49000.0
2011-04-29 13:25:00,80.33,80.35,80.31,80.34,62300.0,49.2365,49.2488,49.2243,49.2427,62300.0
2011-04-29 13:30:00,80.35,80.44,80.33,80.44,75600.0,49.2488,49.304,49.2365,49.304,75600.0
2011-04-29 13:35:00,80.45,80.47,80.44,80.45,72100.0,49.3101,49.3223,49.304,49.3101,72100.0
2011-04-29 13:40:00,80.44,80.48,80.43,80.44,68700.0,49.304,49.3285,49.2978,49.304,68700.0
2011-04-29 13:45:00,80.45,80.47,80.43,80.44,47000.0,49.3101,49.3223,49.2978,49.304,47000.0
2011-04-29 13:50:00,80.44,80.45,80.36,80.37,44000.0,49.304,49.3101,49.2549,49.2611,44000.0
2011-04-29 13:55:00,80.36,80.37,80.3,80.32,103800.0,49.2549,49.2611,49.2182,49.2304,103800.0
2011-04-29 14:00:00,80.32,80.34,80.3,80.33,34100.0,49.2304,49.2427,49.2182,49.2365,34100.0
2011-04-29 14:05:00,80.32,80.33,80.3,80.31,48200.0,49.2304,49.2365,49.2182,49.2243,48200.0
2011-04-29 14:10:00,80.31,80.37,80.31,80.34,121800.0,49.2243,49.2611,49.2243,49.2427,121800.0
2011-04-29 14:15:00,80.34,80.35,80.32,80.34,27800.0,49.2427,49.2488,49.2304,49.2427,27800.0
2011-04-29 14:20:00,80.34,80.35,80.32,80.34,36200.0,49.2427,49.2488,49.2304,49.2427,36200.0
2011-04-29 14:25:00,80.34,80.4,80.34,80.39,75100.0,49.2427,49.2794,49.2427,49.2733,75100.0
2011-04-29 14:30:00,80.39,80.4,80.36,80.39,94000.0,49.2733,49.2794,49.2549,49.2733,94000.0
2011-04-29 14:35:00,80.39,80.48,80.37,80.46,112700.0,49.2733,49.3285,49.2611,49.3162,112700.0
2011-04-29 14:40:00,80.46,80.47,80.42,80.44,89400.0,49.3162,49.3223,49.2917,49.304,89400.0
2011-04-29 14:45:00,80.44,80.46,80.42,80.42,115000.0,49.304,49.3162,49.2917,49.2917,115000.0
2011-04-29 14:50:00,80.43,80.43,80.38,80.41,58200.0,49.2978,49.2978,49.2672,49.2856,58200.0
2011-04-29 14:55:00,80.41,80.44,80.36,80.37,80700.0,49.2856,49.304,49.2549,49.2611,80700.0
2011-04-29 15:00:00,80.37,80.37,80.3,80.36,68800.0,49.2611,49.2611,49.2182,49.2549,68800.0
2011-04-29 15:05:00,80.36,80.41,80.36,80.38,52600.0,49.2549,49.2856,49.2549,49.2672,52600.0
2011-04-29 15:10:00,80.38,80.4,80.36,80.37,56800.0,49.2672,49.2794,49.2549,49.2611,56800.0
2011-04-29 15:15:00,80.38,80.39,80.31,80.32,50300.0,49.2672,49.2733,49.2243,49.2304,50300.0
2011-04-29 15:20:00,80.32,80.33,80.28,80.28,78500.0,49.2304,49.2365,49.2059,49.2059,78500.0
2011-04-29 15:25:00,80.28,80.3,80.23,80.25,230200.0,49.2059,49.2182,49.1752,49.1875,230200.0
2011-04-29 15:30:00,80.26,80.36,80.26,80.35,73900.0,49.1936,49.2549,49.1936,49.2488,73900.0
2011-04-29 15:35:00,80.34,80.47,80.34,80.46,198600.0,49.2427,49.3223,49.2427,49.3162,198600.0
2011-04-29 15:40:00,80.46,80.47,80.39,80.44,176500.0,49.3162,49.3223,49.2733,49.304,176500.0
2011-04-29 15:45:00,80.45,80.51,80.41,80.48,376000.0,49.3101,49.3469,49.2856,49.3285,376000.0
2011-04-29 15:50:00,80.48,80.49,80.4,80.44,379900.0,49.3285,49.3346,49.2794,49.304,379900.0
2011-04-29 15:55:00,80.45,80.51,80.44,80.47,590600.0,49.3101,49.3469,49.304,49.3223,590600.0
2011-05-02 09:30:00,80.65,80.7,80.24,80.26,631000.0,49.4327,49.4633,49.1814,49.1936,631000.0
2011-05-02 09:35:00,80.26,80.35,80.02,80.25,588800.0,49.1936,49.2488,49.0465,49.1875,588800.0
2011-05-02 09:40:00,80.25,80.27,80.15,80.2,214300.0,49.1875,49.1998,49.1262,49.1569,214300.0
2011-05-02 09:45:00,80.2,80.55,80.16,80.54,425300.0,49.1569,49.3714,49.1323,49.3653,425300.0
2011-05-02 09:50:00,80.53,80.7,80.53,80.69,289200.0,49.3591,49.4633,49.3591,49.4572,289200.0
2011-05-02 09:55:00,80.68,80.78,80.56,80.57,162600.0,49.4511,49.5124,49.3775,49.3836,162600.0
2011-05-02 10:00:00,80.57,80.63,80.52,80.54,261100.0,49.3836,49.4204,49.353,49.3653,261100.0
2011-05-02 10:05:00,80.54,80.57,80.43,80.52,369000.0,49.3653,49.3836,49.2978,49.353,369000.0
2011-05-02 10:10:00,80.51,80.7,80.49,80.58,547200.0,49.3469,49.4633,49.3346,49.3898,547200.0
2011-05-02 10:15:00,80.58,80.64,80.56,80.63,237000.0,49.3898,49.4265,49.3775,49.4204,237000.0
2011-05-02 10:20:00,80.62,80.75,80.61,80.69,331100.0,49.4143,49.494,49.4082,49.4572,331100.0
2011-05-02 10:25:00,80.69,80.72,80.63,80.66,421500.0,49.4572,49.4756,49.4204,49.4388,421500.0
2011-05-02 10:30:00,80.66,80.72,80.63,80.7,108400.0,49.4388,49.4756,49.4204,49.4633,108400.0
2011-05-02 10:35:00,80.71,80.71,80.62,80.65,86100.0,49.4695,49.4695,49.4143,49.4327,86100.0
2011-05-02 10:40:00,80.65,80.68,80.6,80.63,197500.0,49.4327,49.4511,49.402,49.4204,197500.0
2011-05-02 10:45:00,80.62,80.77,80.61,80.7,161500.0,49.4143,49.5062,49.4082,49.4633,161500.0
2011-05-02 10:50:00,80.71,80.72,80.58,80.61,120600.0,49.4695,49.4756,49.3898,49.4082,120600.0
2011-05-02 10:55:00,80.6,80.7,80.6,80.69,162400.0,49.402,49.4633,49.402,49.4572,162400.0
2011-05-02 11:00:00,80.7,80.74,80.68,80.74,76000.0,49.4633,49.4878,49.4511,49.4878,76000.0
2011-05-02 11:05:00,80.74,80.8,80.71,80.79,105700.0,49.4878,49.5246,49.4695,49.5185,105700.0
2011-05-02 11:10:00,80.78,80.78,80.7,80.7,73700.0,49.5124,49.5124,49.4633,49.4633,73700.0
2011-05-02 11:15:00,80.71,80.72,80.63,80.65,110700.0,49.4695,49.4756,49.4204,49.4327,110700.0
2011-05-02 11:20:00,80.65,80.67,80.38,80.44,266400.0,49.4327,49.4449,49.2672,49.304,266400.0
2011-05-02 11:25:00,80.44,80.49,80.41,80.41,94200.0,49.304,49.3346,49.2856,49.2856,94200.0
2011-05-02 11:30:00,80.41,80.46,80.37,80.45,178400.0,49.2856,49.3162,49.2611,49.3101,178400.0
2011-05-02 11:35:00,80.46,80.5,80.38,80.39,146500.0,49.3162,49.3407,49.2672,49.2733,146500.0
2011-05-02 11:40:00,80.39,80.39,80.3,80.35,85900.0,49.2733,49.2733,49.2182,49.2488,85900.0
2011-05-02 11:45:00,80.35,80.41,80.28,80.29,234300.0,49.2488,49.2856,49.2059,49.212,234300.0
2011-05-02 11:50:00,80.28,80.36,80.21,80.36,208500.0,49.2059,49.2549,49.163,49.2549,208500.0
2011-05-02 11:55:00,80.36,80.36,80.25,80.27,129400.0,49.2549,49.2549,49.1875,49.1998,129400.0
2011-05-02 12:00:00,80.27,80.3,80.21,80.21,139200.0,49.1998,49.2182,49.163,49.163,139200.0
2011-05-02 12:05:00,80.21,80.22,80.11,80.16,298000.0,49.163,49.1691,49.1017,49.1323,298000.0
2011-05-02 12:10:00,80.17,80.28,80.15,80.24,100700.0,49.1385,49.2059,49.1262,49.1814,100700.0
2011-05-02 12:15:00,80.24,80.27,80.08,80.11,90700.0,49.1814,49.1998,49.0833,49.1017,90700.0
2011-05-02 12:20:00,80.11,80.12,79.92,79.92,257600.0,49.1017,49.1078,48.9852,48.9852,257600.0
2011-05-02 12:25:00,79.92,79.97,79.85,79.9,173200.0,48.9852,49.0159,48.9423,48.973,173200.0
2011-05-02 12:30:00,79.91,79.91,79.74,79.85,512500.0,48.9791,48.9791,48.8749,48.9423,512500.0
2011-05-02 12:35:00,79.85,79.88,79.79,79.82,163400.0,48.9423,48.9607,48.9056,48.9239,163400.0
2011-05-02 12:40:00,79.82,79.85,79.79,79.83,144100.0,48.9239,48.9423,48.9056,48.9301,144100.0
2011-05-02 12:45:00,79.83,79.87,79.82,79.83,76300.0,48.9301,48.9546,48.9239,48.9301,76300.0
2011-05-02 12:50:00,79.84,79.89,79.84,79.86,53500.0,48.9362,48.9669,48.9362,48.9485,53500.0
2011-05-02 12:55:00,79.87,79.92,79.84,79.84,85200.0,48.9546,48.9852,48.9362,48.9362,85200.0
2011-05-02 13:00:00,79.86,79.9,79.84,79.85,93900.0,48.9485,48.973,48.9362,48.9423,93900.0
2011-05-02 13:05:00,79.85,79.91,79.84,79.89,131000.0,48.9423,48.9791,48.9362,48.9669,131000.0
2011-05-02 13:10:00,79.88,79.89,79.83,79.85,231500.0,48.9607,48.9669,48.9301,48.9423,231500.0
2011-05-02 13:15:00,79.85,79.87,79.83,79.86,64300.0,48.9423,48.9546,48.9301,48.9485,64300.0
2011-05-02 13:20:00,79.86,79.88,79.81,79.82,62600.0,48.9485,48.9607,48.9178,48.9239,62600.0
2011-05-02 13:25:00,79.83,79.92,79.82,79.92,137300.0,48.9301,48.9852,48.9239,48.9852,137300.0
2011-05-02 13:30:00,79.92,79.98,79.91,79.97,34700.0,48.9852,49.022,48.9791,49.0159,34700.0
2011-05-02 13:35:00,79.98,80.0,79.94,79.96,77600.0,49.022,49.0343,48.9975,49.0098,77600.0
2011-05-02 13:40:00,79.96,79.98,79.92,79.92,36900.0,49.0098,49.022,48.9852,48.9852,36900.0
2011-05-02 13:45:00,79.92,79.98,79.91,79.95,133700.0,48.9852,49.022,48.9791,49.0036,133700.0
2011-05-02 13:50:00,79.95,79.95,79.86,79.86,108600.0,49.0036,49.0036,48.9485,48.9485,108600.0
2011-05-02 13:55:00,79.86,79.88,79.79,79.83,148900.0,48.9485,48.9607,48.9056,48.9301,148900.0
2011-05-02 14:00:00,79.83,79.89,79.81,79.87,92100.0,48.9301,48.9669,48.9178,48.9546,92100.0
2011-05-02 14:05:00,79.86,79.97,79.83,79.87,223000.0,48.9485,49.0159,48.9301,48.9546,223000.0
2011-05-02 14:10:00,79.86,79.95,79.85,79.94,156100.0,48.9485,49.0036,48.9423,48.9975,156100.0
2011-05-02 14:15:00,79.95,79.95,79.85,79.87,67100.0,49.0036,49.0036,48.9423,48.9546,67100.0
2011-05-02 14:20:00,79.87,79.87,79.74,79.74,125400.0,48.9546,48.9546,48.8749,48.8749,125400.0
2011-05-02 14:25:00,79.74,79.75,79.67,79.67,120500.0,48.8749,48.881,48.832,48.832,120500.0
2011-05-02 14:30:00,79.68,79.75,79.67,79.74,130800.0,48.8381,48.881,48.832,48.8749,130800.0
2011-05-02 14:35:00,79.73,79.74,79.69,79.7,65000.0,48.8688,48.8749,48.8443,48.8504,65000.0
2011-05-02 14:40:00,79.7,79.73,79.64,79.66,139300.0,48.8504,48.8688,48.8136,48.8259,139300.0
2011-05-02 14:45:00,79.66,79.68,79.61,79.62,216600.0,48.8259,48.8381,48.7952,48.8014,216600.0
2011-05-02 14:50:00,79.62,79.63,79.58,79.6,61800.0,48.8014,48.8075,48.7768,48.7891,61800.0
2011-05-02 14:55:00,79.6,79.6,79.45,79.47,264000.0,48.7891,48.7891,48.6972,48.7094,264000.0
2011-05-02 15:00:00,79.46,79.51,79.37,79.38,292500.0,48.7033,48.7339,48.6481,48.6543,292500.0
2011-05-02 15:05:00,79.37,79.47,79.35,79.47,87800.0,48.6481,48.7094,48.6359,48.7094,87800.0
2011-05-02 15:10:00,79.47,79.51,79.45,79.45,310100.0,48.7094,48.7339,48.6972,48.6972,310100.0
2011-05-02 15:15:00,79.45,79.47,79.37,79.37,110900.0,48.6972,48.7094,48.6481,48.6481,110900.0
2011-05-02 15:20:00,79.36,79.39,79.34,79.39,59400.0,48.642,48.6604,48.6297,48.6604,59400.0
2011-05-02 15:25:00,79.39,79.4,79.28,79.29,161200.0,48.6604,48.6665,48.593,48.5991,161200.0
2011-05-02 15:30:00,79.3,79.31,79.2,79.21,213300.0,48.6052,48.6114,48.5439,48.5501,213300.0
2011-05-02 15:35:00,79.2,79.22,79.02,79.11,439100.0,48.5439,48.5562,48.4336,48.4888,439100.0
2011-05-02 15:40:00,79.11,79.11,78.92,78.95,495700.0,48.4888,48.4888,48.3723,48.3907,495700.0
2011-05-02 15:45:00,78.95,79.27,78.94,79.26,782800.0,48.3907,48.5868,48.3846,48.5807,782800.0
2011-05-02 15:50:00,79.26,79.43,79.24,79.42,390700.0,48.5807,48.6849,48.5684,48.6788,390700.0
2011-05-02 15:55:00,79.42,79.48,79.38,79.41,775000.0,48.6788,48.7155,48.6543,48.6726,775000.0
2011-05-03 09:30:00,78.8,78.93,78.62,78.93,519800.0,48.2988,48.3784,48.1884,48.3784,519800.0
2011-05-03 09:35:00,78.96,78.97,78.68,78.83,438300.0,48.3968,48.403,48.2252,48.3171,438300.0
2011-05-03 09:40:00,78.83,78.86,78.33,78.34,536100.0,48.3171,48.3355,48.0107,48.0168,536100.0
2011-05-03 09:45:00,78.34,78.48,78.24,78.44,536200.0,48.0168,48.1026,47.9555,48.0781,536200.0
2011-05-03 09:50:00,78.44,78.47,78.33,78.35,537700.0,48.0781,48.0965,48.0107,48.0229,537700.0
2011-05-03 09:55:00,78.35,78.47,78.31,78.43,307400.0,48.0229,48.0965,47.9984,48.072,307400.0
2011-05-03 10:00:00,78.42,78.62,78.42,78.48,581200.0,48.0658,48.1884,48.0658,48.1026,581200.0
2011-05-03 10:05:00,78.48,78.58,78.28,78.34,759400.0,48.1026,48.1639,47.98,48.0168,759400.0
2011-05-03 10:10:00,78.34,78.35,78.19,78.24,398400.0,48.0168,48.0229,47.9249,47.9555,398400.0
2011-05-03 10:15:00,78.23,78.3,78.17,78.24,421900.0,47.9494,47.9923,47.9126,47.9555,421900.0
2011-05-03 10:20:00,78.24,78.3,78.05,78.08,535700.0,47.9555,47.9923,47.8391,47.8574,535700.0
2011-05-03 10:25:00,78.07,78.29,78.05,78.18,363100.0,47.8513,47.9862,47.8391,47.9187,363100.0
2011-05-03 10:30:00,78.17,78.27,78.11,78.13,431700.0,47.9126,47.9739,47.8758,47.8881,431700.0
2011-05-03 10:35:00,78.12,78.12,77.89,77.9,863800.0,47.882,47.882,47.741,47.7471,863800.0
2011-05-03 10:40:00,77.9,77.9,77.62,77.64,626000.0,47.7471,47.7471,47.5755,47.5878,626000.0
2011-05-03 10:45:00,77.63,77.92,77.62,77.89,383500.0,47.5816,47.7594,47.5755,47.741,383500.0
2011-05-03 10:50:00,77.9,77.9,77.78,77.85,337900.0,47.7471,47.7471,47.6736,47.7165,337900.0
2011-05-03 10:55:00,77.84,77.84,77.74,77.8,314500.0,47.7103,47.7103,47.6491,47.6858,314500.0
2011-05-03 11:00:00,77.8,77.9,77.8,77.87,175400.0,47.6858,47.7471,47.6858,47.7287,175400.0
2011-05-03 11:05:00,77.86,77.87,77.65,77.69,230200.0,47.7226,47.7287,47.5939,47.6184,230200.0
2011-05-03 11:10:00,77.69,77.87,77.68,77.87,312000.0,47.6184,47.7287,47.6123,47.7287,312000.0
2011-05-03 11:15:00,77.87,78.06,77.86,78.04,474100.0,47.7287,47.8452,47.7226,47.8329,474100.0
2011-05-03 11:20:00,78.03,78.1,78.03,78.09,243200.0,47.8268,47.8697,47.8268,47.8636,243200.0
2011-05-03 11:25:00,78.09,78.09,77.98,78.02,266100.0,47.8636,47.8636,47.7962,47.8207,266100.0
2011-05-03 11:30:00,78.02,78.14,78.02,78.09,299500.0,47.8207,47.8942,47.8207,47.8636,299500.0
2011-05-03 11:35:00,78.11,78.25,78.11,78.18,92800.0,47.8758,47.9616,47.8758,47.9187,92800.0
2011-05-03 11:40:00,78.18,78.32,78.16,78.27,161600.0,47.9187,48.0046,47.9065,47.9739,161600.0
2011-05-03 11:45:00,78.26,78.28,78.14,78.17,192300.0,47.9678,47.98,47.8942,47.9126,192300.0
2011-05-03 11:50:00,78.17,78.17,78.07,78.13,336700.0,47.9126,47.9126,47.8513,47.8881,336700.0
2011-05-03 11:55:00,78.13,78.16,78.1,78.11,65200.0,47.8881,47.9065,47.8697,47.8758,65200.0
2011-05-03 12:00:00,78.1,78.26,78.1,78.19,125000.0,47.8697,47.9678,47.8697,47.9249,125000.0
2011-05-03 12:05:00,78.2,78.24,78.11,78.12,76000.0,47.931,47.9555,47.8758,47.882,76000.0
2011-05-03 12:10:00,78.13,78.21,78.07,78.11,121500.0,47.8881,47.9371,47.8513,47.8758,121500.0
2011-05-03 12:15:00,78.12,78.18,78.1,78.17,125400.0,47.882,47.9187,47.8697,47.9126,125400.0
2011-05-03 12:20:00,78.16,78.19,78.07,78.08,131200.0,47.9065,47.9249,47.8513,47.8574,131200.0
2011-05-03 12:25:00,78.08,78.14,78.07,78.09,62800.0,47.8574,47.8942,47.8513,47.8636,62800.0
2011-05-03 12:30:00,78.09,78.14,78.09,78.11,89400.0,47.8636,47.8942,47.8636,47.8758,89400.0
2011-05-03 12:35:00,78.11,78.12,77.95,77.95,225500.0,47.8758,47.882,47.7778,47.7778,225500.0
2011-05-03 12:40:00,77.95,77.96,77.89,77.93,278600.0,47.7778,47.7839,47.741,47.7655,278600.0
2011-05-03 12:45:00,77.93,78.0,77.92,77.96,61000.0,47.7655,47.8084,47.7594,47.7839,61000.0
2011-05-03 12:50:00,77.97,77.97,77.88,77.88,194400.0,47.79,47.79,47.7349,47.7349,194400.0
2011-05-03 12:55:00,77.88,77.88,77.79,77.83,204900.0,47.7349,47.7349,47.6797,47.7042,204900.0
2011-05-03 13:00:00,77.83,77.85,77.8,77.83,118200.0,47.7042,47.7165,47.6858,47.7042,118200.0
2011-05-03 13:05:00,77.82,77.87,77.75,77.85,167300.0,47.6981,47.7287,47.6552,47.7165,167300.0
2011-05-03 13:10:00,77.85,77.91,77.83,77.89,223500.0,47.7165,47.7533,47.7042,47.741,223500.0
2011-05-03 13:15:00,77.9,77.97,77.89,77.91,134300.0,47.7471,47.79,47.741,47.7533,134300.0
2011-05-03 13:20:00,77.91,77.91,77.82,77.83,75800.0,47.7533,47.7533,47.6981,47.7042,75800.0
2011-05-03 13:25:00,77.83,77.83,77.66,77.67,185500.0,47.7042,47.7042,47.6,47.6061,185500.0
2011-05-03 13:30:00,77.66,77.7,77.6,77.7,290000.0,47.6,47.6245,47.5632,47.6245,290000.0
2011-05-03 13:35:00,77.7,77.72,77.62,77.63,122400.0,47.6245,47.6368,47.5755,47.5816,122400.0
2011-05-03 13:40:00,77.62,77.64,77.42,77.45,249200.0,47.5755,47.5878,47.4529,47.4713,249200.0
2011-05-03 13:45:00,77.45,77.48,77.34,77.4,313100.0,47.4713,47.4897,47.4039,47.4407,313100.0
2011-05-03 13:50:00,77.41,77.41,77.31,77.38,725000.0,47.4468,47.4468,47.3855,47.4284,725000.0
2011-05-03 13:55:00,77.37,77.37,77.22,77.28,703800.0,47.4223,47.4223,47.3303,47.3671,703800.0
2011-05-03 14:00:00,77.27,77.31,77.24,77.25,329200.0,47.361,47.3855,47.3426,47.3487,329200.0
2011-05-03 14:05:00,77.25,77.31,77.18,77.19,343200.0,47.3487,47.3855,47.3058,47.3119,343200.0
2011-05-03 14:10:00,77.2,77.2,77.05,77.08,434000.0,47.3181,47.3181,47.2261,47.2445,434000.0
2011-05-03 14:15:00,77.08,77.15,77.03,77.06,503700.0,47.2445,47.2874,47.2139,47.2323,503700.0
2011-05-03 14:20:00,77.05,77.13,77.05,77.08,502000.0,47.2261,47.2752,47.2261,47.2445,502000.0
2011-05-03 14:25:00,77.07,77.23,77.07,77.21,362400.0,47.2384,47.3365,47.2384,47.3242,362400.0
2011-05-03 14:30:00,77.21,77.26,77.1,77.12,341300.0,47.3242,47.3548,47.2568,47.269,341300.0
2011-05-03 14:35:00,77.12,77.13,76.97,76.97,415900.0,47.269,47.2752,47.1771,47.1771,415900.0
2011-05-03 14:40:00,76.97,77.04,76.93,77.03,597600.0,47.1771,47.22,47.1526,47.2139,597600.0
2011-05-03 14:45:00,77.03,77.05,76.95,76.98,339800.0,47.2139,47.2261,47.1648,47.1832,339800.0
2011-05-03 14:50:00,76.98,77.0,76.83,76.84,484900.0,47.1832,47.1955,47.0913,47.0974,484900.0
2011-05-03 14:55:00,76.84,76.85,76.74,76.82,560600.0,47.0974,47.1035,47.0361,47.0852,560600.0
2011-05-03 15:00:00,76.82,76.98,76.82,76.97,178500.0,47.0852,47.1832,47.0852,47.1771,178500.0
2011-05-03 15:05:00,76.97,77.04,76.96,77.02,244300.0,47.1771,47.22,47.171,47.2077,244300.0
2011-05-03 15:10:00,77.02,77.21,77.01,77.21,273100.0,47.2077,47.3242,47.2016,47.3242,273100.0
2011-05-03 15:15:00,77.22,77.35,77.21,77.26,249600.0,47.3303,47.41,47.3242,47.3548,249600.0
2011-05-03 15:20:00,77.26,77.31,77.24,77.31,271200.0,47.3548,47.3855,47.3426,47.3855,271200.0
2011-05-03 15:25:00,77.31,77.34,77.3,77.32,219000.0,47.3855,47.4039,47.3794,47.3916,219000.0
2011-05-03 15:30:00,77.31,77.42,77.3,77.41,283500.0,47.3855,47.4529,47.3794,47.4468,283500.0
2011-05-03 15:35:00,77.4,77.4,77.13,77.19,499800.0,47.4407,47.4407,47.2752,47.3119,499800.0
2011-05-03 15:40:00,77.19,77.27,77.11,77.27,456500.0,47.3119,47.361,47.2629,47.361,456500.0
2011-05-03 15:45:00,77.28,77.4,77.27,77.31,431000.0,47.3671,47.4407,47.361,47.3855,431000.0
2011-05-03 15:50:00,77.32,77.46,77.31,77.42,657000.0,47.3916,47.4774,47.3855,47.4529,657000.0
2011-05-03 15:55:00,77.42,77.49,77.38,77.38,1301200.0,47.4529,47.4958,47.4284,47.4284,1301200.0
2011-05-04 09:30:00,77.26,77.27,76.74,76.86,385900.0,47.3548,47.361,47.0361,47.1097,385900.0
2011-05-04 09:35:00,76.86,76.87,76.48,76.6,581300.0,47.1097,47.1158,46.8768,46.9503,581300.0
2011-05-04 09:40:00,76.6,76.62,76.09,76.19,889400.0,46.9503,46.9626,46.6377,46.699,889400.0
2011-05-04 09:45:00,76.18,76.34,76.02,76.31,617500.0,46.6929,46.791,46.5948,46.7726,617500.0
2011-05-04 09:50:00,76.32,76.35,76.18,76.25,473500.0,46.7787,46.7971,46.6929,46.7358,473500.0
2011-05-04 09:55:00,76.25,76.43,76.08,76.17,572900.0,46.7358,46.8461,46.6316,46.6868,572900.0
2011-05-04 10:00:00,76.19,76.19,75.8,76.05,686100.0,46.699,46.699,46.46,46.6132,686100.0
2011-05-04 10:05:00,76.04,76.08,75.67,75.69,843000.0,46.6071,46.6316,46.3803,46.3926,843000.0
2011-05-04 10:10:00,75.69,75.83,75.63,75.79,793500.0,46.3926,46.4784,46.3558,46.4538,793500.0
2011-05-04 10:15:00,75.79,75.96,75.74,75.93,748500.0,46.4538,46.558,46.4232,46.5397,748500.0
2011-05-04 10:20:00,75.93,75.94,75.81,75.85,460800.0,46.5397,46.5458,46.4661,46.4906,460800.0
2011-05-04 10:25:00,75.84,75.88,75.73,75.81,329500.0,46.4845,46.509,46.4171,46.4661,329500.0
2011-05-04 10:30:00,75.8,75.97,75.68,75.7,728800.0,46.46,46.5642,46.3864,46.3987,728800.0
2011-05-04 10:35:00,75.71,75.79,75.62,75.63,942800.0,46.4048,46.4538,46.3496,46.3558,942800.0
2011-05-04 10:40:00,75.64,75.67,75.55,75.56,700100.0,46.3619,46.3803,46.3067,46.3129,700100.0
2011-05-04 10:45:00,75.56,75.62,75.43,75.44,783400.0,46.3129,46.3496,46.2332,46.2393,783400.0
2011-05-04 10:50:00,75.44,75.64,75.43,75.56,518100.0,46.2393,46.3619,46.2332,46.3129,518100.0
2011-05-04 10:55:00,75.56,75.64,75.54,75.63,703300.0,46.3129,46.3619,46.3006,46.3558,703300.0
2011-05-04 11:00:00,75.64,75.7,75.55,75.59,433800.0,46.3619,46.3987,46.3067,46.3313,433800.0
2011-05-04 11:05:00,75.59,75.67,75.55,75.67,260400.0,46.3313,46.3803,46.3067,46.3803,260400.0
2011-05-04 11:10:00,75.68,75.83,75.64,75.76,358400.0,46.3864,46.4784,46.3619,46.4355,358400.0
2011-05-04 11:15:00,75.76,75.78,75.48,75.57,470200.0,46.4355,46.4477,46.2638,46.319,470200.0
2011-05-04 11:20:00,75.57,75.58,75.41,75.47,323800.0,46.319,46.3251,46.2209,46.2577,323800.0
2011-05-04 11:25:00,75.47,75.57,75.39,75.53,412400.0,46.2577,46.319,46.2087,46.2945,412400.0
2011-05-04 11:30:00,75.52,75.54,75.4,75.54,456700.0,46.2884,46.3006,46.2148,46.3006,456700.0
2011-05-04 11:35:00,75.54,75.62,75.52,75.58,171800.0,46.3006,46.3496,46.2884,46.3251,171800.0
2011-05-04 11:40:00,75.59,75.65,75.54,75.61,110100.0,46.3313,46.368,46.3006,46.3435,110100.0
2011-05-04 11:45:00,75.6,75.68,75.56,75.66,111300.0,46.3374,46.3864,46.3129,46.3742,111300.0
2011-05-04 11:50:00,75.65,75.65,75.47,75.47,167300.0,46.368,46.368,46.2577,46.2577,167300.0
2011-05-04 11:55:00,75.48,75.72,75.46,75.71,124900.0,46.2638,46.4109,46.2516,46.4048,124900.0
2011-05-04 12:00:00,75.71,75.85,75.71,75.82,200800.0,46.4048,46.4906,46.4048,46.4722,200800.0
2011-05-04 12:05:00,75.82,75.84,75.74,75.77,144800.0,46.4722,46.4845,46.4232,46.4416,144800.0
2011-05-04 12:10:00,75.77,75.77,75.63,75.69,87900.0,46.4416,46.4416,46.3558,46.3926,87900.0
2011-05-04 12:15:00,75.7,75.7,75.55,75.59,304000.0,46.3987,46.3987,46.3067,46.3313,304000.0
2011-05-04 12:20:00,75.58,75.63,75.48,75.49,348200.0,46.3251,46.3558,46.2638,46.27,348200.0
2011-05-04 12:25:00,75.48,75.52,75.45,75.51,256000.0,46.2638,46.2884,46.2454,46.2822,256000.0
2011-05-04 12:30:00,75.51,75.6,75.49,75.56,262600.0,46.2822,46.3374,46.27,46.3129,262600.0
2011-05-04 12:35:00,75.57,75.62,75.54,75.61,102800.0,46.319,46.3496,46.3006,46.3435,102800.0
2011-05-04 12:40:00,75.61,75.66,75.53,75.58,147500.0,46.3435,46.3742,46.2945,46.3251,147500.0
2011-05-04 12:45:00,75.57,75.69,75.57,75.63,134900.0,46.319,46.3926,46.319,46.3558,134900.0
2011-05-04 12:50:00,75.62,75.64,75.48,75.55,151700.0,46.3496,46.3619,46.2638,46.3067,151700.0
2011-05-04 12:55:00,75.55,75.65,75.55,75.62,106900.0,46.3067,46.368,46.3067,46.3496,106900.0
2011-05-04 13:00:00,75.62,75.71,75.56,75.71,181400.0,46.3496,46.4048,46.3129,46.4048,181400.0
2011-05-04 13:05:00,75.71,75.78,75.64,75.64,150500.0,46.4048,46.4477,46.3619,46.3619,150500.0
2011-05-04 13:10:00,75.65,75.72,75.63,75.72,59900.0,46.368,46.4109,46.3558,46.4109,59900.0
2011-05-04 13:15:00,75.71,75.76,75.63,75.76,178300.0,46.4048,46.4355,46.3558,46.4355,178300.0
2011-05-04 13:20:00,75.76,75.83,75.73,75.81,220400.0,46.4355,46.4784,46.4171,46.4661,220400.0
2011-05-04 13:25:00,75.8,75.86,75.77,75.86,267800.0,46.46,46.4967,46.4416,46.4967,267800.0
2011-05-04 13:30:00,75.86,75.93,75.86,75.91,165400.0,46.4967,46.5397,46.4967,46.5274,165400.0
2011-05-04 13:35:00,75.91,76.09,75.9,76.07,227600.0,46.5274,46.6377,46.5213,46.6255,227600.0
2011-05-04 13:40:00,76.08,76.11,76.07,76.07,441800.0,46.6316,46.65,46.6255,46.6255,441800.0
2011-05-04 13:45:00,76.06,76.12,76.01,76.03,459700.0,46.6193,46.6561,46.5887,46.6009,459700.0
2011-05-04 13:50:00,76.02,76.13,75.93,76.12,342000.0,46.5948,46.6622,46.5397,46.6561,342000.0
2011-05-04 13:55:00,76.13,76.26,76.11,76.24,235500.0,46.6622,46.7419,46.65,46.7297,235500.0
2011-05-04 14:00:00,76.22,76.23,76.07,76.12,602000.0,46.7174,46.7235,46.6255,46.6561,602000.0
2011-05-04 14:05:00,76.12,76.13,76.02,76.03,102300.0,46.6561,46.6622,46.5948,46.6009,102300.0
2011-05-04 14:10:00,76.04,76.14,75.96,76.13,109000.0,46.6071,46.6684,46.558,46.6622,109000.0
2011-05-04 14:15:00,76.14,76.39,76.14,76.39,334500.0,46.6684,46.8216,46.6684,46.8216,334500.0
2011-05-04 14:20:00,76.39,76.52,76.39,76.46,501500.0,46.8216,46.9013,46.8216,46.8645,501500.0
2011-05-04 14:25:00,76.46,76.55,76.39,76.47,393200.0,46.8645,46.9197,46.8216,46.8706,393200.0
2011-05-04 14:30:00,76.48,76.59,76.37,76.37,150500.0,46.8768,46.9442,46.8093,46.8093,150500.0
2011-05-04 14:35:00,76.38,76.6,76.36,76.57,439000.0,46.8155,46.9503,46.8032,46.9319,439000.0
2011-05-04 14:40:00,76.57,76.71,76.56,76.65,378600.0,46.9319,47.0177,46.9258,46.981,378600.0
2011-05-04 14:45:00,76.66,76.66,76.4,76.41,219900.0,46.9871,46.9871,46.8277,46.8339,219900.0
2011-05-04 14:50:00,76.41,76.6,76.4,76.6,181600.0,46.8339,46.9503,46.8277,46.9503,181600.0
2011-05-04 14:55:00,76.61,76.61,76.39,76.4,332000.0,46.9564,46.9564,46.8216,46.8277,332000.0
2011-05-04 15:00:00,76.41,76.43,76.25,76.25,173500.0,46.8339,46.8461,46.7358,46.7358,173500.0
2011-05-04 15:05:00,76.25,76.25,76.08,76.09,234500.0,46.7358,46.7358,46.6316,46.6377,234500.0
2011-05-04 15:10:00,76.1,76.19,76.07,76.16,193100.0,46.6439,46.699,46.6255,46.6806,193100.0
2011-05-04 15:15:00,76.15,76.34,76.11,76.34,139500.0,46.6745,46.791,46.65,46.791,139500.0
2011-05-04 15:20:00,76.35,76.4,76.27,76.28,123300.0,46.7971,46.8277,46.748,46.7542,123300.0
2011-05-04 15:25:00,76.28,76.4,76.21,76.4,179200.0,46.7542,46.8277,46.7113,46.8277,179200.0
2011-05-04 15:30:00,76.39,76.45,76.18,76.19,196500.0,46.8216,46.8584,46.6929,46.699,196500.0
2011-05-04 15:35:00,76.18,76.28,76.15,76.23,433500.0,46.6929,46.7542,46.6745,46.7235,433500.0
2011-05-04 15:40:00,76.24,76.28,76.13,76.16,353600.0,46.7297,46.7542,46.6622,46.6806,353600.0
2011-05-04 15:45:00,76.16,76.23,76.12,76.13,299500.0,46.6806,46.7235,46.6561,46.6622,299500.0
2011-05-04 15:50:00,76.12,76.13,75.98,75.99,648400.0,46.6561,46.6622,46.5703,46.5764,648400.0
2011-05-04 15:55:00,75.99,76.08,75.99,76.05,1075300.0,46.5764,46.6316,46.5764,46.6132,1075300.0
2011-05-05 09:30:00,74.91,74.97,74.37,74.43,977100.0,45.9145,45.9512,45.5835,45.6203,977100.0
2011-05-05 09:35:00,74.43,74.55,74.16,74.53,1216100.0,45.6203,45.6938,45.4548,45.6816,1216100.0
2011-05-05 09:40:00,74.52,75.03,74.52,74.86,675100.0,45.6754,45.988,45.6754,45.8838,675100.0
2011-05-05 09:45:00,74.86,75.21,74.85,75.08,887700.0,45.8838,46.0983,45.8777,46.0187,887700.0
2011-05-05 09:50:00,75.09,75.19,74.92,74.92,903300.0,46.0248,46.0861,45.9206,45.9206,903300.0
2011-05-05 09:55:00,74.92,75.03,74.82,75.0,584100.0,45.9206,45.988,45.8593,45.9696,584100.0
2011-05-05 10:00:00,75.0,75.47,75.0,75.29,629300.0,45.9696,46.2577,45.9696,46.1474,629300.0
2011-05-05 10:05:00,75.29,75.55,75.29,75.29,687400.0,46.1474,46.3067,46.1474,46.1474,687400.0
2011-05-05 10:10:00,75.29,75.42,75.24,75.26,889900.0,46.1474,46.2271,46.1167,46.129,889900.0
2011-05-05 10:15:00,75.26,75.49,75.16,75.38,904100.0,46.129,46.27,46.0677,46.2025,904100.0
2011-05-05 10:20:00,75.39,75.6,75.35,75.51,576000.0,46.2087,46.3374,46.1842,46.2822,576000.0
2011-05-05 10:25:00,75.51,75.57,75.28,75.28,579500.0,46.2822,46.319,46.1413,46.1413,579500.0
2011-05-05 10:30:00,75.28,75.28,74.98,75.13,460200.0,46.1413,46.1413,45.9574,46.0493,460200.0
2011-05-05 10:35:00,75.15,75.34,75.14,75.29,366900.0,46.0616,46.178,46.0554,46.1474,366900.0
2011-05-05 10:40:00,75.3,75.36,75.24,75.25,591700.0,46.1535,46.1903,46.1167,46.1229,591700.0
2011-05-05 10:45:00,75.25,75.37,75.24,75.34,417500.0,46.1229,46.1964,46.1167,46.178,417500.0
2011-05-05 10:50:00,75.32,75.32,75.01,75.02,875500.0,46.1658,46.1658,45.9758,45.9819,875500.0
2011-05-05 10:55:00,75.02,75.18,74.99,75.06,1180700.0,45.9819,46.08,45.9635,46.0064,1180700.0
2011-05-05 11:00:00,75.05,75.09,74.83,74.88,934300.0,46.0003,46.0248,45.8654,45.8961,934300.0
2011-05-05 11:05:00,74.88,74.88,74.49,74.54,701500.0,45.8961,45.8961,45.657,45.6877,701500.0
2011-05-05 11:10:00,74.54,74.55,74.27,74.4,1000000.0,45.6877,45.6938,45.5222,45.6019,1000000.0
2011-05-05 11:15:00,74.41,74.81,74.39,74.75,702200.0,45.608,45.8532,45.5957,45.8164,702200.0
2011-05-05 11:20:00,74.75,74.84,74.67,74.83,504400.0,45.8164,45.8716,45.7674,45.8654,504400.0
2011-05-05 11:25:00,74.83,74.84,74.71,74.71,408400.0,45.8654,45.8716,45.7919,45.7919,408400.0
2011-05-05 11:30:00,74.71,74.84,74.63,74.84,592600.0,45.7919,45.8716,45.7428,45.8716,592600.0
2011-05-05 11:35:00,74.84,75.11,74.84,75.05,343400.0,45.8716,46.0371,45.8716,46.0003,343400.0
2011-05-05 11:40:00,75.05,75.17,75.03,75.08,159700.0,46.0003,46.0738,45.988,46.0187,159700.0
2011-05-05 11:45:00,75.08,75.34,75.08,75.28,393700.0,46.0187,46.178,46.0187,46.1413,393700.0
2011-05-05 11:50:00,75.29,75.32,75.22,75.26,288600.0,46.1474,46.1658,46.1045,46.129,288600.0
2011-05-05 11:55:00,75.26,75.26,75.1,75.19,291400.0,46.129,46.129,46.0309,46.0861,291400.0
2011-05-05 12:00:00,75.19,75.55,75.19,75.54,297900.0,46.0861,46.3067,46.0861,46.3006,297900.0
2011-05-05 12:05:00,75.54,75.65,75.53,75.6,269800.0,46.3006,46.368,46.2945,46.3374,269800.0
2011-05-05 12:10:00,75.59,75.64,75.35,75.36,238600.0,46.3313,46.3619,46.1842,46.1903,238600.0
2011-05-05 12:15:00,75.36,75.38,75.23,75.28,262900.0,46.1903,46.2025,46.1106,46.1413,262900.0
2011-05-05 12:20:00,75.27,75.36,75.2,75.34,252700.0,46.1351,46.1903,46.0922,46.178,252700.0
2011-05-05 12:25:00,75.34,75.46,75.34,75.4,268000.0,46.178,46.2516,46.178,46.2148,268000.0
2011-05-05 12:30:00,75.39,75.41,75.23,75.27,153000.0,46.2087,46.2209,46.1106,46.1351,153000.0
2011-05-05 12:35:00,75.27,75.3,75.16,75.24,147000.0,46.1351,46.1535,46.0677,46.1167,147000.0
2011-05-05 12:40:00,75.24,75.31,75.2,75.26,252900.0,46.1167,46.1596,46.0922,46.129,252900.0
2011-05-05 12:45:00,75.27,75.34,75.2,75.3,185200.0,46.1351,46.178,46.0922,46.1535,185200.0
2011-05-05 12:50:00,75.29,75.3,75.15,75.16,111600.0,46.1474,46.1535,46.0616,46.0677,111600.0
2011-05-05 12:55:00,75.16,75.18,75.09,75.13,253900.0,46.0677,46.08,46.0248,46.0493,253900.0
2011-05-05 13:00:00,75.12,75.31,75.11,75.3,266100.0,46.0432,46.1596,46.0371,46.1535,266100.0
2011-05-05 13:05:00,75.3,75.32,75.22,75.28,209400.0,46.1535,46.1658,46.1045,46.1413,209400.0
2011-05-05 13:10:00,75.29,75.4,75.28,75.4,63300.0,46.1474,46.2148,46.1413,46.2148,63300.0
2011-05-05 13:15:00,75.4,75.41,75.24,75.24,156200.0,46.2148,46.2209,46.1167,46.1167,156200.0
2011-05-05 13:20:00,75.24,75.24,75.11,75.11,245300.0,46.1167,46.1167,46.0371,46.0371,245300.0
2011-05-05 13:25:00,75.11,75.17,75.04,75.1,125700.0,46.0371,46.0738,45.9941,46.0309,125700.0
2011-05-05 13:30:00,75.1,75.1,74.92,74.92,324700.0,46.0309,46.0309,45.9206,45.9206,324700.0
2011-05-05 13:35:00,74.92,74.94,74.75,74.84,489700.0,45.9206,45.9329,45.8164,45.8716,489700.0
2011-05-05 13:40:00,74.84,74.89,74.73,74.74,228200.0,45.8716,45.9022,45.8041,45.8103,228200.0
2011-05-05 13:45:00,74.73,74.84,74.7,74.75,185100.0,45.8041,45.8716,45.7858,45.8164,185100.0
2011-05-05 13:50:00,74.74,74.8,74.64,74.65,228800.0,45.8103,45.847,45.749,45.7551,228800.0
2011-05-05 13:55:00,74.65,74.81,74.62,74.77,369700.0,45.7551,45.8532,45.7367,45.8287,369700.0
2011-05-05 14:00:00,74.77,74.85,74.68,74.69,243900.0,45.8287,45.8777,45.7735,45.7796,243900.0
2011-05-05 14:05:00,74.68,74.75,74.64,74.66,325800.0,45.7735,45.8164,45.749,45.7612,325800.0
2011-05-05 14:10:00,74.65,74.7,74.54,74.69,350300.0,45.7551,45.7858,45.6877,45.7796,350300.0
2011-05-05 14:15:00,74.68,74.73,74.65,74.69,188900.0,45.7735,45.8041,45.7551,45.7796,188900.0
2011-05-05 14:20:00,74.69,74.98,74.65,74.94,269800.0,45.7796,45.9574,45.7551,45.9329,269800.0
2011-05-05 14:25:00,74.94,74.98,74.81,74.95,253100.0,45.9329,45.9574,45.8532,45.939,253100.0
2011-05-05 14:30:00,74.96,74.96,74.88,74.9,212100.0,45.9451,45.9451,45.8961,45.9083,212100.0
2011-05-05 14:35:00,74.9,75.08,74.9,75.04,211800.0,45.9083,46.0187,45.9083,45.9941,211800.0
2011-05-05 14:40:00,75.04,75.04,74.84,74.84,90500.0,45.9941,45.9941,45.8716,45.8716,90500.0
2011-05-05 14:45:00,74.84,74.91,74.75,74.81,158700.0,45.8716,45.9145,45.8164,45.8532,158700.0
2011-05-05 14:50:00,74.81,74.81,74.6,74.61,245600.0,45.8532,45.8532,45.7245,45.7306,245600.0
2011-05-05 14:55:00,74.61,74.65,74.52,74.56,346600.0,45.7306,45.7551,45.6754,45.6999,346600.0
2011-05-05 15:00:00,74.56,74.58,74.37,74.4,1003000.0,45.6999,45.7122,45.5835,45.6019,1003000.0
2011-05-05 15:05:00,74.4,74.41,74.13,74.15,594400.0,45.6019,45.608,45.4364,45.4486,594400.0
2011-05-05 15:10:00,74.15,74.18,73.81,74.02,1623600.0,45.4486,45.467,45.2402,45.369,1623600.0
2011-05-05 15:15:00,74.01,74.27,74.01,74.13,684300.0,45.3628,45.5222,45.3628,45.4364,684300.0
2011-05-05 15:20:00,74.14,74.17,73.68,73.69,1041000.0,45.4425,45.4609,45.1606,45.1667,1041000.0
2011-05-05 15:25:00,73.69,73.9,73.58,73.64,1334100.0,45.1667,45.2954,45.0993,45.136,1334100.0
2011-05-05 15:30:00,73.64,74.18,73.64,74.16,793600.0,45.136,45.467,45.136,45.4548,793600.0
2011-05-05 15:35:00,74.17,74.38,74.15,74.17,1266800.0,45.4609,45.5896,45.4486,45.4609,1266800.0
2011-05-05 15:40:00,74.17,74.37,74.02,74.37,597600.0,45.4609,45.5835,45.369,45.5835,597600.0
2011-05-05 15:45:00,74.37,74.49,74.3,74.42,1346100.0,45.5835,45.657,45.5406,45.6141,1346100.0
2011-05-05 15:50:00,74.43,74.51,74.38,74.45,1183100.0,45.6203,45.6693,45.5896,45.6325,1183100.0
2011-05-05 15:55:00,74.44,74.53,74.37,74.47,1531300.0,45.6264,45.6816,45.5835,45.6448,1531300.0
2011-05-06 09:30:00,75.33,75.81,75.27,75.79,772500.0,46.1719,46.4661,46.1351,46.4538,772500.0
2011-05-06 09:35:00,75.79,75.99,75.61,75.62,1203400.0,46.4538,46.5764,46.3435,46.3496,1203400.0
2011-05-06 09:40:00,75.62,75.67,75.49,75.51,541100.0,46.3496,46.3803,46.27,46.2822,541100.0
2011-05-06 09:45:00,75.51,75.84,75.4,75.6,526300.0,46.2822,46.4845,46.2148,46.3374,526300.0
2011-05-06 09:50:00,75.56,75.8,75.56,75.72,743100.0,46.3129,46.46,46.3129,46.4109,743100.0
2011-05-06 09:55:00,75.71,75.78,75.62,75.68,246000.0,46.4048,46.4477,46.3496,46.3864,246000.0
2011-05-06 10:00:00,75.69,75.89,75.69,75.86,344300.0,46.3926,46.5151,46.3926,46.4967,344300.0
2011-05-06 10:05:00,75.87,75.93,75.73,75.76,866600.0,46.5029,46.5397,46.4171,46.4355,866600.0
2011-05-06 10:10:00,75.76,76.0,75.71,75.99,720900.0,46.4355,46.5826,46.4048,46.5764,720900.0
2011-05-06 10:15:00,76.0,76.04,75.88,76.0,351900.0,46.5826,46.6071,46.509,46.5826,351900.0
2011-05-06 10:20:00,76.01,76.26,76.0,76.2,448100.0,46.5887,46.7419,46.5826,46.7051,448100.0
2011-05-06 10:25:00,76.2,76.45,76.2,76.29,785000.0,46.7051,46.8584,46.7051,46.7603,785000.0
2011-05-06 10:30:00,76.29,76.4,76.12,76.19,374500.0,46.7603,46.8277,46.6561,46.699,374500.0
2011-05-06 10:35:00,76.19,76.42,76.19,76.42,597700.0,46.699,46.84,46.699,46.84,597700.0
2011-05-06 10:40:00,76.43,76.45,76.26,76.36,887000.0,46.8461,46.8584,46.7419,46.8032,887000.0
2011-05-06 10:45:00,76.35,76.35,76.07,76.11,599500.0,46.7971,46.7971,46.6255,46.65,599500.0
2011-05-06 10:50:00,76.12,76.19,76.0,76.0,308700.0,46.6561,46.699,46.5826,46.5826,308700.0
2011-05-06 10:55:00,76.01,76.09,75.9,75.98,260600.0,46.5887,46.6377,46.5213,46.5703,260600.0
2011-05-06 11:00:00,75.98,76.28,75.98,76.24,277700.0,46.5703,46.7542,46.5703,46.7297,277700.0
2011-05-06 11:05:00,76.24,76.27,76.17,76.2,180300.0,46.7297,46.748,46.6868,46.7051,180300.0
2011-05-06 11:10:00,76.21,76.25,76.05,76.09,181300.0,46.7113,46.7358,46.6132,46.6377,181300.0
2011-05-06 11:15:00,76.09,76.3,75.96,76.27,433200.0,46.6377,46.7664,46.558,46.748,433200.0
2011-05-06 11:20:00,76.28,76.29,76.17,76.22,170000.0,46.7542,46.7603,46.6868,46.7174,170000.0
2011-05-06 11:25:00,76.22,76.26,76.07,76.07,188100.0,46.7174,46.7419,46.6255,46.6255,188100.0
2011-05-06 11:30:00,76.08,76.15,76.05,76.11,155500.0,46.6316,46.6745,46.6132,46.65,155500.0
2011-05-06 11:35:00,76.12,76.15,75.84,75.88,989700.0,46.6561,46.6745,46.4845,46.509,989700.0
2011-05-06 11:40:00,75.88,75.9,75.81,75.86,251300.0,46.509,46.5213,46.4661,46.4967,251300.0
2011-05-06 11:45:00,75.86,75.91,75.82,75.9,166200.0,46.4967,46.5274,46.4722,46.5213,166200.0
2011-05-06 11:50:00,75.9,75.91,75.71,75.74,146000.0,46.5213,46.5274,46.4048,46.4232,146000.0
2011-05-06 11:55:00,75.74,75.75,75.47,75.6,488000.0,46.4232,46.4293,46.2577,46.3374,488000.0
2011-05-06 12:00:00,75.59,75.67,75.53,75.53,354200.0,46.3313,46.3803,46.2945,46.2945,354200.0
2011-05-06 12:05:00,75.55,75.55,75.18,75.21,603900.0,46.3067,46.3067,46.08,46.0983,603900.0
2011-05-06 12:10:00,75.21,75.31,75.12,75.15,795800.0,46.0983,46.1596,46.0432,46.0616,795800.0
2011-05-06 12:15:00,75.14,75.18,74.77,74.82,819100.0,46.0554,46.08,45.8287,45.8593,819100.0
2011-05-06 12:20:00,74.82,75.14,74.78,75.13,486700.0,45.8593,46.0554,45.8348,46.0493,486700.0
2011-05-06 12:25:00,75.13,75.32,75.07,75.09,279400.0,46.0493,46.1658,46.0125,46.0248,279400.0
2011-05-06 12:30:00,75.06,75.32,75.01,75.21,507800.0,46.0064,46.1658,45.9758,46.0983,507800.0
2011-05-06 12:35:00,75.22,75.24,75.03,75.03,268400.0,46.1045,46.1167,45.988,45.988,268400.0
2011-05-06 12:40:00,75.04,75.06,74.69,74.75,326200.0,45.9941,46.0064,45.7796,45.8164,326200.0
2011-05-06 12:45:00,74.75,74.94,74.69,74.9,300400.0,45.8164,45.9329,45.7796,45.9083,300400.0
2011-05-06 12:50:00,74.9,75.09,74.84,75.07,280300.0,45.9083,46.0248,45.8716,46.0125,280300.0
2011-05-06 12:55:00,75.07,75.1,74.96,75.1,172800.0,46.0125,46.0309,45.9451,46.0309,172800.0
2011-05-06 13:00:00,75.11,75.29,75.06,75.18,153100.0,46.0371,46.1474,46.0064,46.08,153100.0
2011-05-06 13:05:00,75.18,75.31,75.12,75.31,196100.0,46.08,46.1596,46.0432,46.1596,196100.0
2011-05-06 13:10:00,75.31,75.33,74.88,74.9,608200.0,46.1596,46.1719,45.8961,45.9083,608200.0
2011-05-06 13:15:00,74.89,74.92,74.55,74.6,697700.0,45.9022,45.9206,45.6938,45.7245,697700.0
2011-05-06 13:20:00,74.6,74.78,74.53,74.78,399200.0,45.7245,45.8348,45.6816,45.8348,399200.0
2011-05-06 13:25:00,74.77,74.87,74.63,74.83,337400.0,45.8287,45.8899,45.7428,45.8654,337400.0
2011-05-06 13:30:00,74.82,75.04,74.76,74.91,343700.0,45.8593,45.9941,45.8225,45.9145,343700.0
2011-05-06 13:35:00,74.9,74.9,74.66,74.74,354400.0,45.9083,45.9083,45.7612,45.8103,354400.0
2011-05-06 13:40:00,74.74,74.9,74.64,74.65,230600.0,45.8103,45.9083,45.749,45.7551,230600.0
2011-05-06 13:45:00,74.66,74.81,74.64,74.67,145500.0,45.7612,45.8532,45.749,45.7674,145500.0
2011-05-06 13:50:00,74.67,74.94,74.66,74.85,97700.0,45.7674,45.9329,45.7612,45.8777,97700.0
2011-05-06 13:55:00,74.85,74.99,74.8,74.84,117400.0,45.8777,45.9635,45.847,45.8716,117400.0
2011-05-06 14:00:00,74.84,74.85,74.64,74.75,300700.0,45.8716,45.8777,45.749,45.8164,300700.0
2011-05-06 14:05:00,74.75,74.84,74.71,74.84,176400.0,45.8164,45.8716,45.7919,45.8716,176400.0
2011-05-06 14:10:00,74.84,75.04,74.83,74.86,450000.0,45.8716,45.9941,45.8654,45.8838,450000.0
2011-05-06 14:15:00,74.87,74.9,74.73,74.77,323900.0,45.8899,45.9083,45.8041,45.8287,323900.0
2011-05-06 14:20:00,74.77,74.77,74.57,74.61,252900.0,45.8287,45.8287,45.7061,45.7306,252900.0
2011-05-06 14:25:00,74.61,74.63,74.39,74.43,434500.0,45.7306,45.7428,45.5957,45.6203,434500.0
2011-05-06 14:30:00,74.43,74.43,74.1,74.11,663200.0,45.6203,45.6203,45.418,45.4241,663200.0
2011-05-06 14:35:00,74.11,74.21,73.98,74.2,535800.0,45.4241,45.4854,45.3444,45.4793,535800.0
2011-05-06 14:40:00,74.2,74.49,74.2,74.46,453100.0,45.4793,45.657,45.4793,45.6386,453100.0
2011-05-06 14:45:00,74.46,74.52,74.27,74.35,335500.0,45.6386,45.6754,45.5222,45.5712,335500.0
2011-05-06 14:50:00,74.34,74.55,74.21,74.27,345600.0,45.5651,45.6938,45.4854,45.5222,345600.0
2011-05-06 14:55:00,74.26,74.51,74.22,74.4,256300.0,45.5161,45.6693,45.4915,45.6019,256300.0
2011-05-06 15:00:00,74.4,74.58,74.37,74.54,356200.0,45.6019,45.7122,45.5835,45.6877,356200.0
2011-05-06 15:05:00,74.54,74.57,74.38,74.49,253700.0,45.6877,45.7061,45.5896,45.657,253700.0
2011-05-06 15:10:00,74.49,74.7,74.48,74.6,519400.0,45.657,45.7858,45.6509,45.7245,519400.0
2011-05-06 15:15:00,74.6,74.74,74.58,74.74,260300.0,45.7245,45.8103,45.7122,45.8103,260300.0
2011-05-06 15:20:00,74.75,74.77,74.56,74.56,213200.0,45.8164,45.8287,45.6999,45.6999,213200.0
2011-05-06 15:25:00,74.57,74.59,74.41,74.49,283300.0,45.7061,45.7183,45.608,45.657,283300.0
2011-05-06 15:30:00,74.49,74.63,74.49,74.57,353600.0,45.657,45.7428,45.657,45.7061,353600.0
2011-05-06 15:35:00,74.57,74.71,74.51,74.6,457700.0,45.7061,45.7919,45.6693,45.7245,457700.0
2011-05-06 15:40:00,74.59,74.91,74.59,74.9,543600.0,45.7183,45.9145,45.7183,45.9083,543600.0
2011-05-06 15:45:00,74.9,74.92,74.8,74.87,693600.0,45.9083,45.9206,45.847,45.8899,693600.0
2011-05-06 15:50:00,74.86,74.89,74.69,74.7,681800.0,45.8838,45.9022,45.7796,45.7858,681800.0
2011-05-06 15:55:00,74.7,74.78,74.66,74.7,818200.0,45.7858,45.8348,45.7612,45.7858,818200.0
2011-05-09 09:30:00,75.15,75.62,75.14,75.6,442500.0,46.0616,46.3496,46.0554,46.3374,442500.0
2011-05-09 09:35:00,75.61,75.79,75.58,75.63,764800.0,46.3435,46.4538,46.3251,46.3558,764800.0
2011-05-09 09:40:00,75.63,75.64,75.43,75.6,554000.0,46.3558,46.3619,46.2332,46.3374,554000.0
2011-05-09 09:45:00,75.6,75.67,75.47,75.47,752500.0,46.3374,46.3803,46.2577,46.2577,752500.0
2011-05-09 09:50:00,75.48,75.71,75.33,75.33,683200.0,46.2638,46.4048,46.1719,46.1719,683200.0
2011-05-09 09:55:00,75.33,75.4,75.06,75.09,691100.0,46.1719,46.2148,46.0064,46.0248,691100.0
2011-05-09 10:00:00,75.09,75.23,75.02,75.1,580200.0,46.0248,46.1106,45.9819,46.0309,580200.0
2011-05-09 10:05:00,75.11,75.3,75.07,75.29,420400.0,46.0371,46.1535,46.0125,46.1474,420400.0
2011-05-09 10:10:00,75.28,75.37,75.19,75.26,360400.0,46.1413,46.1964,46.0861,46.129,360400.0
2011-05-09 10:15:00,75.27,75.38,75.16,75.16,485400.0,46.1351,46.2025,46.0677,46.0677,485400.0
2011-05-09 10:20:00,75.16,75.33,75.13,75.27,224200.0,46.0677,46.1719,46.0493,46.1351,224200.0
2011-05-09 10:25:00,75.27,75.37,75.14,75.2,344300.0,46.1351,46.1964,46.0554,46.0922,344300.0
2011-05-09 10:30:00,75.22,75.29,75.1,75.28,605400.0,46.1045,46.1474,46.0309,46.1413,605400.0
2011-05-09 10:35:00,75.29,75.3,75.16,75.17,277200.0,46.1474,46.1535,46.0677,46.0738,277200.0
2011-05-09 10:40:00,75.18,75.27,75.13,75.26,189500.0,46.08,46.1351,46.0493,46.129,189500.0
2011-05-09 10:45:00,75.25,75.29,75.15,75.24,168800.0,46.1229,46.1474,46.0616,46.1167,168800.0
2011-05-09 10:50:00,75.24,75.45,75.23,75.43,276800.0,46.1167,46.2454,46.1106,46.2332,276800.0
2011-05-09 10:55:00,75.43,75.58,75.41,75.51,239900.0,46.2332,46.3251,46.2209,46.2822,239900.0
2011-05-09 11:00:00,75.5,75.64,75.5,75.63,213000.0,46.2761,46.3619,46.2761,46.3558,213000.0
2011-05-09 11:05:00,75.63,75.71,75.62,75.69,842600.0,46.3558,46.4048,46.3496,46.3926,842600.0
2011-05-09 11:10:00,75.7,75.77,75.68,75.71,357100.0,46.3987,46.4416,46.3864,46.4048,357100.0
2011-05-09 11:15:00,75.71,75.75,75.67,75.72,268200.0,46.4048,46.4293,46.3803,46.4109,268200.0
2011-05-09 11:20:00,75.72,75.74,75.57,75.57,168700.0,46.4109,46.4232,46.319,46.319,168700.0
2011-05-09 11:25:00,75.58,75.62,75.46,75.61,172100.0,46.3251,46.3496,46.2516,46.3435,172100.0
2011-05-09 11:30:00,75.61,75.66,75.52,75.61,158800.0,46.3435,46.3742,46.2884,46.3435,158800.0
2011-05-09 11:35:00,75.6,75.75,75.6,75.72,188100.0,46.3374,46.4293,46.3374,46.4109,188100.0
2011-05-09 11:40:00,75.72,75.73,75.59,75.63,101200.0,46.4109,46.4171,46.3313,46.3558,101200.0
2011-05-09 11:45:00,75.64,75.82,75.62,75.79,96100.0,46.3619,46.4722,46.3496,46.4538,96100.0
2011-05-09 11:50:00,75.8,75.91,75.74,75.89,181200.0,46.46,46.5274,46.4232,46.5151,181200.0
2011-05-09 11:55:00,75.89,75.91,75.77,75.77,309800.0,46.5151,46.5274,46.4416,46.4416,309800.0
2011-05-09 12:00:00,75.77,75.95,75.74,75.95,179900.0,46.4416,46.5519,46.4232,46.5519,179900.0
2011-05-09 12:05:00,75.95,76.03,75.94,76.01,169900.0,46.5519,46.6009,46.5458,46.5887,169900.0
2011-05-09 12:10:00,76.02,76.14,76.02,76.14,420400.0,46.5948,46.6684,46.5948,46.6684,420400.0
2011-05-09 12:15:00,76.13,76.26,76.1,76.15,338100.0,46.6622,46.7419,46.6439,46.6745,338100.0
2011-05-09 12:20:00,76.16,76.16,76.02,76.03,249900.0,46.6806,46.6806,46.5948,46.6009,249900.0
2011-05-09 12:25:00,76.03,76.03,75.92,75.93,139200.0,46.6009,46.6009,46.5335,46.5397,139200.0
2011-05-09 12:30:00,75.93,76.04,75.91,75.97,110800.0,46.5397,46.6071,46.5274,46.5642,110800.0
2011-05-09 12:35:00,75.97,76.01,75.89,75.93,157300.0,46.5642,46.5887,46.5151,46.5397,157300.0
2011-05-09 12:40:00,75.95,75.97,75.86,75.86,71900.0,46.5519,46.5642,46.4967,46.4967,71900.0
2011-05-09 12:45:00,75.86,75.89,75.83,75.88,75400.0,46.4967,46.5151,46.4784,46.509,75400.0
2011-05-09 12:50:00,75.87,75.9,75.79,75.81,118600.0,46.5029,46.5213,46.4538,46.4661,118600.0
2011-05-09 12:55:00,75.81,75.82,75.74,75.76,163100.0,46.4661,46.4722,46.4232,46.4355,163100.0
2011-05-09 13:00:00,75.76,75.89,75.75,75.87,111400.0,46.4355,46.5151,46.4293,46.5029,111400.0
2011-05-09 13:05:00,75.86,75.92,75.83,75.89,193000.0,46.4967,46.5335,46.4784,46.5151,193000.0
2011-05-09 13:10:00,75.89,76.02,75.89,75.97,256000.0,46.5151,46.5948,46.5151,46.5642,256000.0
2011-05-09 13:15:00,75.96,75.97,75.9,75.91,44200.0,46.558,46.5642,46.5213,46.5274,44200.0
2011-05-09 13:20:00,75.9,75.9,75.77,75.77,225100.0,46.5213,46.5213,46.4416,46.4416,225100.0
2011-05-09 13:25:00,75.77,75.89,75.77,75.81,73400.0,46.4416,46.5151,46.4416,46.4661,73400.0
2011-05-09 13:30:00,75.81,75.89,75.81,75.86,61700.0,46.4661,46.5151,46.4661,46.4967,61700.0
2011-05-09 13:35:00,75.87,75.89,75.85,75.87,43600.0,46.5029,46.5151,46.4906,46.5029,43600.0
2011-05-09 13:40:00,75.87,75.94,75.86,75.93,34800.0,46.5029,46.5458,46.4967,46.5397,34800.0
2011-05-09 13:45:00,75.94,76.02,75.93,76.01,169000.0,46.5458,46.5948,46.5397,46.5887,169000.0
2011-05-09 13:50:00,76.01,76.12,76.01,76.1,95700.0,46.5887,46.6561,46.5887,46.6439,95700.0
2011-05-09 13:55:00,76.09,76.16,76.07,76.14,100300.0,46.6377,46.6806,46.6255,46.6684,100300.0
2011-05-09 14:00:00,76.15,76.17,76.05,76.06,193400.0,46.6745,46.6868,46.6132,46.6193,193400.0
2011-05-09 14:05:00,76.06,76.2,76.05,76.19,135400.0,46.6193,46.7051,46.6132,46.699,135400.0
2011-05-09 14:10:00,76.19,76.27,76.16,76.26,191700.0,46.699,46.748,46.6806,46.7419,191700.0
2011-05-09 14:15:00,76.27,76.29,76.2,76.23,311100.0,46.748,46.7603,46.7051,46.7235,311100.0
2011-05-09 14:20:00,76.24,76.24,76.11,76.14,256300.0,46.7297,46.7297,46.65,46.6684,256300.0
2011-05-09 14:25:00,76.13,76.17,76.09,76.17,138700.0,46.6622,46.6868,46.6377,46.6868,138700.0
2011-05-09 14:30:00,76.17,76.3,76.16,76.28,178800.0,46.6868,46.7664,46.6806,46.7542,178800.0
2011-05-09 14:35:00,76.29,76.42,76.28,76.41,188600.0,46.7603,46.84,46.7542,46.8339,188600.0
2011-05-09 14:40:00,76.41,76.47,76.4,76.45,350600.0,46.8339,46.8706,46.8277,46.8584,350600.0
2011-05-09 14:45:00,76.45,76.45,76.27,76.28,300000.0,46.8584,46.8584,46.748,46.7542,300000.0
2011-05-09 14:50:00,76.27,76.32,76.2,76.21,139500.0,46.748,46.7787,46.7051,46.7113,139500.0
2011-05-09 14:55:00,76.21,76.24,76.16,76.19,202700.0,46.7113,46.7297,46.6806,46.699,202700.0
2011-05-09 15:00:00,76.19,76.31,76.19,76.28,152100.0,46.699,46.7726,46.699,46.7542,152100.0
2011-05-09 15:05:00,76.28,76.28,76.2,76.26,158800.0,46.7542,46.7542,46.7051,46.7419,158800.0
2011-05-09 15:10:00,76.26,76.29,76.22,76.23,159600.0,46.7419,46.7603,46.7174,46.7235,159600.0
2011-05-09 15:15:00,76.22,76.34,76.22,76.31,157200.0,46.7174,46.791,46.7174,46.7726,157200.0
2011-05-09 15:20:00,76.32,76.36,76.27,76.35,203900.0,46.7787,46.8032,46.748,46.7971,203900.0
2011-05-09 15:25:00,76.35,76.37,76.27,76.27,200900.0,46.7971,46.8093,46.748,46.748,200900.0
2011-05-09 15:30:00,76.27,76.29,76.12,76.14,274700.0,46.748,46.7603,46.6561,46.6684,274700.0
2011-05-09 15:35:00,76.14,76.26,76.12,76.25,473000.0,46.6684,46.7419,46.6561,46.7358,473000.0
2011-05-09 15:40:00,76.25,76.26,76.17,76.22,371700.0,46.7358,46.7419,46.6868,46.7174,371700.0
2011-05-09 15:45:00,76.22,76.33,76.2,76.25,427800.0,46.7174,46.7848,46.7051,46.7358,427800.0
2011-05-09 15:50:00,76.25,76.28,76.2,76.2,641100.0,46.7358,46.7542,46.7051,46.7051,641100.0
2011-05-09 15:55:00,76.2,76.21,76.06,76.09,1474900.0,46.7051,46.7113,46.6193,46.6377,1474900.0
2011-05-10 09:30:00,76.1,76.19,75.88,76.0,456500.0,46.6439,46.699,46.509,46.5826,456500.0
2011-05-10 09:35:00,76.0,76.02,75.67,75.75,633500.0,46.5826,46.5948,46.3803,46.4293,633500.0
2011-05-10 09:40:00,75.75,75.78,75.51,75.76,367200.0,46.4293,46.4477,46.2822,46.4355,367200.0
2011-05-10 09:45:00,75.77,75.98,75.67,75.93,360700.0,46.4416,46.5703,46.3803,46.5397,360700.0
2011-05-10 09:50:00,75.94,75.96,75.79,75.84,189200.0,46.5458,46.558,46.4538,46.4845,189200.0
2011-05-10 09:55:00,75.84,76.0,75.84,75.96,238000.0,46.4845,46.5826,46.4845,46.558,238000.0
2011-05-10 10:00:00,75.96,76.26,75.96,76.14,636000.0,46.558,46.7419,46.558,46.6684,636000.0
2011-05-10 10:05:00,76.13,76.19,76.02,76.09,348200.0,46.6622,46.699,46.5948,46.6377,348200.0
2011-05-10 10:10:00,76.09,76.33,76.07,76.33,544800.0,46.6377,46.7848,46.6255,46.7848,544800.0
2011-05-10 10:15:00,76.33,76.49,76.29,76.45,527200.0,46.7848,46.8829,46.7603,46.8584,527200.0
2011-05-10 10:20:00,76.44,76.67,76.42,76.65,807900.0,46.8522,46.9932,46.84,46.981,807900.0
2011-05-10 10:25:00,76.64,76.68,76.48,76.51,282000.0,46.9748,46.9994,46.8768,46.8952,282000.0
2011-05-10 10:30:00,76.5,76.6,76.49,76.53,339400.0,46.889,46.9503,46.8829,46.9074,339400.0
2011-05-10 10:35:00,76.53,76.62,76.49,76.52,293600.0,46.9074,46.9626,46.8829,46.9013,293600.0
2011-05-10 10:40:00,76.5,76.51,76.4,76.45,247700.0,46.889,46.8952,46.8277,46.8584,247700.0
2011-05-10 10:45:00,76.45,76.53,76.43,76.44,130400.0,46.8584,46.9074,46.8461,46.8522,130400.0
2011-05-10 10:50:00,76.43,76.58,76.43,76.57,271300.0,46.8461,46.9381,46.8461,46.9319,271300.0
2011-05-10 10:55:00,76.56,76.58,76.46,76.52,191600.0,46.9258,46.9381,46.8645,46.9013,191600.0
2011-05-10 11:00:00,76.51,76.6,76.47,76.55,214200.0,46.8952,46.9503,46.8706,46.9197,214200.0
2011-05-10 11:05:00,76.56,76.58,76.46,76.56,173200.0,46.9258,46.9381,46.8645,46.9258,173200.0
2011-05-10 11:10:00,76.55,76.6,76.48,76.51,196100.0,46.9197,46.9503,46.8768,46.8952,196100.0
2011-05-10 11:15:00,76.5,76.53,76.37,76.4,150200.0,46.889,46.9074,46.8093,46.8277,150200.0
2011-05-10 11:20:00,76.39,76.4,76.14,76.2,294900.0,46.8216,46.8277,46.6684,46.7051,294900.0
2011-05-10 11:25:00,76.21,76.28,76.09,76.12,263200.0,46.7113,46.7542,46.6377,46.6561,263200.0
2011-05-10 11:30:00,76.12,76.17,76.02,76.05,172900.0,46.6561,46.6868,46.5948,46.6132,172900.0
2011-05-10 11:35:00,76.04,76.09,76.01,76.05,165000.0,46.6071,46.6377,46.5887,46.6132,165000.0
2011-05-10 11:40:00,76.05,76.2,76.05,76.2,75200.0,46.6132,46.7051,46.6132,46.7051,75200.0
2011-05-10 11:45:00,76.2,76.33,76.2,76.31,89300.0,46.7051,46.7848,46.7051,46.7726,89300.0
2011-05-10 11:50:00,76.31,76.34,76.27,76.33,88400.0,46.7726,46.791,46.748,46.7848,88400.0
2011-05-10 11:55:00,76.33,76.39,76.23,76.23,85600.0,46.7848,46.8216,46.7235,46.7235,85600.0
2011-05-10 12:00:00,76.23,76.24,76.16,76.17,103000.0,46.7235,46.7297,46.6806,46.6868,103000.0
2011-05-10 12:05:00,76.17,76.27,76.17,76.25,114500.0,46.6868,46.748,46.6868,46.7358,114500.0
2011-05-10 12:10:00,76.25,76.28,76.18,76.23,96700.0,46.7358,46.7542,46.6929,46.7235,96700.0
2011-05-10 12:15:00,76.23,76.3,76.21,76.3,46800.0,46.7235,46.7664,46.7113,46.7664,46800.0
2011-05-10 12:20:00,76.3,76.33,76.25,76.28,62200.0,46.7664,46.7848,46.7358,46.7542,62200.0
2011-05-10 12:25:00,76.29,76.3,76.22,76.26,121000.0,46.7603,46.7664,46.7174,46.7419,121000.0
2011-05-10 12:30:00,76.27,76.35,76.26,76.35,201900.0,46.748,46.7971,46.7419,46.7971,201900.0
2011-05-10 12:35:00,76.36,76.43,76.33,76.43,147800.0,46.8032,46.8461,46.7848,46.8461,147800.0
2011-05-10 12:40:00,76.43,76.51,76.43,76.43,195600.0,46.8461,46.8952,46.8461,46.8461,195600.0
2011-05-10 12:45:00,76.43,76.44,76.33,76.35,148500.0,46.8461,46.8522,46.7848,46.7971,148500.0
2011-05-10 12:50:00,76.36,76.42,76.32,76.35,160800.0,46.8032,46.84,46.7787,46.7971,160800.0
2011-05-10 12:55:00,76.35,76.38,76.33,76.33,26500.0,46.7971,46.8155,46.7848,46.7848,26500.0
2011-05-10 13:00:00,76.33,76.34,76.19,76.29,152800.0,46.7848,46.791,46.699,46.7603,152800.0
2011-05-10 13:05:00,76.29,76.34,76.27,76.29,82700.0,46.7603,46.791,46.748,46.7603,82700.0
2011-05-10 13:10:00,76.27,76.33,76.21,76.25,178500.0,46.748,46.7848,46.7113,46.7358,178500.0
2011-05-10 13:15:00,76.24,76.26,76.19,76.26,201400.0,46.7297,46.7419,46.699,46.7419,201400.0
2011-05-10 13:20:00,76.26,76.3,76.22,76.3,268100.0,46.7419,46.7664,46.7174,46.7664,268100.0
2011-05-10 13:25:00,76.3,76.32,76.26,76.31,63400.0,46.7664,46.7787,46.7419,46.7726,63400.0
2011-05-10 13:30:00,76.3,76.31,76.25,76.27,73700.0,46.7664,46.7726,46.7358,46.748,73700.0
2011-05-10 13:35:00,76.26,76.3,76.23,76.3,91900.0,46.7419,46.7664,46.7235,46.7664,91900.0
2011-05-10 13:40:00,76.29,76.39,76.28,76.37,46000.0,46.7603,46.8216,46.7542,46.8093,46000.0
2011-05-10 13:45:00,76.36,76.37,76.3,76.32,55000.0,46.8032,46.8093,46.7664,46.7787,55000.0
2011-05-10 13:50:00,76.31,76.38,76.27,76.38,76600.0,46.7726,46.8155,46.748,46.8155,76600.0
2011-05-10 13:55:00,76.38,76.41,76.33,76.4,140500.0,46.8155,46.8339,46.7848,46.8277,140500.0
2011-05-10 14:00:00,76.4,76.46,76.39,76.45,91600.0,46.8277,46.8645,46.8216,46.8584,91600.0
2011-05-10 14:05:00,76.45,76.5,76.44,76.49,83600.0,46.8584,46.889,46.8522,46.8829,83600.0
2011-05-10 14:10:00,76.5,76.55,76.47,76.5,141700.0,46.889,46.9197,46.8706,46.889,141700.0
2011-05-10 14:15:00,76.51,76.54,76.39,76.39,92600.0,46.8952,46.9135,46.8216,46.8216,92600.0
2011-05-10 14:20:00,76.39,76.4,76.34,76.34,42000.0,46.8216,46.8277,46.791,46.791,42000.0
2011-05-10 14:25:00,76.34,76.45,76.33,76.45,95500.0,46.791,46.8584,46.7848,46.8584,95500.0
2011-05-10 14:30:00,76.45,76.46,76.38,76.42,238200.0,46.8584,46.8645,46.8155,46.84,238200.0
2011-05-10 14:35:00,76.42,76.6,76.41,76.59,180300.0,46.84,46.9503,46.8339,46.9442,180300.0
2011-05-10 14:40:00,76.6,76.69,76.56,76.68,191500.0,46.9503,47.0055,46.9258,46.9994,191500.0
2011-05-10 14:45:00,76.68,76.72,76.64,76.68,163200.0,46.9994,47.0239,46.9748,46.9994,163200.0
2011-05-10 14:50:00,76.68,76.72,76.66,76.7,155900.0,46.9994,47.0239,46.9871,47.0116,155900.0
2011-05-10 14:55:00,76.7,76.77,76.69,76.77,100200.0,47.0116,47.0545,47.0055,47.0545,100200.0
2011-05-10 15:00:00,76.77,76.77,76.64,76.65,192300.0,47.0545,47.0545,46.9748,46.981,192300.0
2011-05-10 15:05:00,76.64,76.69,76.62,76.69,117500.0,46.9748,47.0055,46.9626,47.0055,117500.0
2011-05-10 15:10:00,76.69,76.75,76.66,76.67,153000.0,47.0055,47.0423,46.9871,46.9932,153000.0
2011-05-10 15:15:00,76.67,76.81,76.67,76.81,210100.0,46.9932,47.079,46.9932,47.079,210100.0
2011-05-10 15:20:00,76.82,76.83,76.78,76.8,134000.0,47.0852,47.0913,47.0606,47.0729,134000.0
2011-05-10 15:25:00,76.81,76.83,76.75,76.75,153000.0,47.079,47.0913,47.0423,47.0423,153000.0
2011-05-10 15:30:00,76.75,76.75,76.58,76.59,243900.0,47.0423,47.0423,46.9381,46.9442,243900.0
2011-05-10 15:35:00,76.59,76.61,76.5,76.51,297500.0,46.9442,46.9564,46.889,46.8952,297500.0
2011-05-10 15:40:00,76.51,76.56,76.49,76.55,247600.0,46.8952,46.9258,46.8829,46.9197,247600.0
2011-05-10 15:45:00,76.55,76.57,76.49,76.53,447300.0,46.9197,46.9319,46.8829,46.9074,447300.0
2011-05-10 15:50:00,76.53,76.58,76.51,76.53,521000.0,46.9074,46.9381,46.8952,46.9074,521000.0
2011-05-10 15:55:00,76.53,76.53,76.42,76.5,840700.0,46.9074,46.9074,46.84,46.889,840700.0
2011-05-11 09:30:00,76.0,76.08,75.52,75.53,593700.0,46.5826,46.6316,46.2884,46.2945,593700.0
2011-05-11 09:35:00,75.52,75.55,75.29,75.49,831600.0,46.2884,46.3067,46.1474,46.27,831600.0
2011-05-11 09:40:00,75.49,75.61,75.32,75.54,446100.0,46.27,46.3435,46.1658,46.3006,446100.0
2011-05-11 09:45:00,75.54,75.6,75.32,75.44,509200.0,46.3006,46.3374,46.1658,46.2393,509200.0
2011-05-11 09:50:00,75.43,75.62,75.39,75.39,448900.0,46.2332,46.3496,46.2087,46.2087,448900.0
2011-05-11 09:55:00,75.39,75.39,75.19,75.22,1031200.0,46.2087,46.2087,46.0861,46.1045,1031200.0
2011-05-11 10:00:00,75.21,75.26,75.02,75.07,833900.0,46.0983,46.129,45.9819,46.0125,833900.0
2011-05-11 10:05:00,75.06,75.15,74.96,75.01,622100.0,46.0064,46.0616,45.9451,45.9758,622100.0
2011-05-11 10:10:00,75.02,75.09,74.96,75.05,452800.0,45.9819,46.0248,45.9451,46.0003,452800.0
2011-05-11 10:15:00,75.03,75.14,75.03,75.06,407100.0,45.988,46.0554,45.988,46.0064,407100.0
2011-05-11 10:20:00,75.07,75.11,75.0,75.0,239300.0,46.0125,46.0371,45.9696,45.9696,239300.0
2011-05-11 10:25:00,74.99,75.13,74.95,75.05,255100.0,45.9635,46.0493,45.939,46.0003,255100.0
2011-05-11 10:30:00,75.05,75.06,74.65,74.75,852200.0,46.0003,46.0064,45.7551,45.8164,852200.0
2011-05-11 10:35:00,74.75,74.75,74.64,74.7,368700.0,45.8164,45.8164,45.749,45.7858,368700.0
2011-05-11 10:40:00,74.7,74.71,74.58,74.62,917400.0,45.7858,45.7919,45.7122,45.7367,917400.0
2011-05-11 10:45:00,74.63,74.76,74.59,74.66,324500.0,45.7428,45.8225,45.7183,45.7612,324500.0
2011-05-11 10:50:00,74.66,74.78,74.64,74.77,318100.0,45.7612,45.8348,45.749,45.8287,318100.0
2011-05-11 10:55:00,74.77,74.86,74.75,74.81,727200.0,45.8287,45.8838,45.8164,45.8532,727200.0
2011-05-11 11:00:00,74.81,74.85,74.75,74.78,489800.0,45.8532,45.8777,45.8164,45.8348,489800.0
2011-05-11 11:05:00,74.78,74.86,74.74,74.84,394500.0,45.8348,45.8838,45.8103,45.8716,394500.0
2011-05-11 11:10:00,74.84,74.92,74.8,74.83,352500.0,45.8716,45.9206,45.847,45.8654,352500.0
2011-05-11 11:15:00,74.83,74.9,74.79,74.9,644400.0,45.8654,45.9083,45.8409,45.9083,644400.0
2011-05-11 11:20:00,74.9,74.93,74.86,74.92,235100.0,45.9083,45.9267,45.8838,45.9206,235100.0
2011-05-11 11:25:00,74.92,74.96,74.86,74.86,454700.0,45.9206,45.9451,45.8838,45.8838,454700.0
2011-05-11 11:30:00,74.87,74.95,74.87,74.88,205100.0,45.8899,45.939,45.8899,45.8961,205100.0
2011-05-11 11:35:00,74.88,74.88,74.79,74.85,270000.0,45.8961,45.8961,45.8409,45.8777,270000.0
2011-05-11 11:40:00,74.85,74.9,74.81,74.87,175500.0,45.8777,45.9083,45.8532,45.8899,175500.0
2011-05-11 11:45:00,74.87,74.9,74.74,74.75,383000.0,45.8899,45.9083,45.8103,45.8164,383000.0
2011-05-11 11:50:00,74.75,74.83,74.74,74.79,257600.0,45.8164,45.8654,45.8103,45.8409,257600.0
2011-05-11 11:55:00,74.79,74.8,74.47,74.53,624100.0,45.8409,45.847,45.6448,45.6816,624100.0
2011-05-11 12:00:00,74.53,74.54,74.33,74.33,807600.0,45.6816,45.6877,45.559,45.559,807600.0
2011-05-11 12:05:00,74.33,74.46,74.26,74.42,454900.0,45.559,45.6386,45.5161,45.6141,454900.0
2011-05-11 12:10:00,74.42,74.42,73.97,73.98,1215400.0,45.6141,45.6141,45.3383,45.3444,1215400.0
2011-05-11 12:15:00,73.98,74.04,73.71,73.99,1471300.0,45.3444,45.3812,45.179,45.3506,1471300.0
2011-05-11 12:20:00,74.0,74.02,73.8,73.98,1148400.0,45.3567,45.369,45.2341,45.3444,1148400.0
2011-05-11 12:25:00,73.98,74.12,73.91,74.06,586600.0,45.3444,45.4303,45.3015,45.3935,586600.0
2011-05-11 12:30:00,74.06,74.08,73.95,73.99,464200.0,45.3935,45.4057,45.3261,45.3506,464200.0
2011-05-11 12:35:00,74.0,74.25,73.95,74.05,474700.0,45.3567,45.5099,45.3261,45.3873,474700.0
2011-05-11 12:40:00,74.05,74.11,73.99,74.04,446700.0,45.3873,45.4241,45.3506,45.3812,446700.0
2011-05-11 12:45:00,74.04,74.04,73.73,73.81,619300.0,45.3812,45.3812,45.1912,45.2402,619300.0
2011-05-11 12:50:00,73.82,74.06,73.77,74.05,392600.0,45.2464,45.3935,45.2157,45.3873,392600.0
2011-05-11 12:55:00,74.06,74.18,73.98,74.16,440400.0,45.3935,45.467,45.3444,45.4548,440400.0
2011-05-11 13:00:00,74.16,74.22,74.09,74.14,273900.0,45.4548,45.4915,45.4119,45.4425,273900.0
2011-05-11 13:05:00,74.14,74.17,74.03,74.03,180800.0,45.4425,45.4609,45.3751,45.3751,180800.0
2011-05-11 13:10:00,74.04,74.2,74.03,74.19,190800.0,45.3812,45.4793,45.3751,45.4732,190800.0
2011-05-11 13:15:00,74.18,74.22,74.07,74.1,328100.0,45.467,45.4915,45.3996,45.418,328100.0
2011-05-11 13:20:00,74.1,74.23,74.08,74.21,242100.0,45.418,45.4977,45.4057,45.4854,242100.0
2011-05-11 13:25:00,74.22,74.23,74.06,74.08,174200.0,45.4915,45.4977,45.3935,45.4057,174200.0
2011-05-11 13:30:00,74.09,74.13,73.99,74.0,441200.0,45.4119,45.4364,45.3506,45.3567,441200.0
2011-05-11 13:35:00,73.99,74.09,73.84,74.06,270400.0,45.3506,45.4119,45.2586,45.3935,270400.0
2011-05-11 13:40:00,74.06,74.11,73.97,74.09,157800.0,45.3935,45.4241,45.3383,45.4119,157800.0
2011-05-11 13:45:00,74.1,74.23,74.08,74.18,181300.0,45.418,45.4977,45.4057,45.467,181300.0
2011-05-11 13:50:00,74.18,74.25,74.15,74.25,120500.0,45.467,45.5099,45.4486,45.5099,120500.0
2011-05-11 13:55:00,74.26,74.31,74.14,74.16,170300.0,45.5161,45.5467,45.4425,45.4548,170300.0
2011-05-11 14:00:00,74.15,74.23,74.13,74.22,153100.0,45.4486,45.4977,45.4364,45.4915,153100.0
2011-05-11 14:05:00,74.23,74.25,74.17,74.18,161100.0,45.4977,45.5099,45.4609,45.467,161100.0
2011-05-11 14:10:00,74.18,74.22,74.11,74.12,163500.0,45.467,45.4915,45.4241,45.4303,163500.0
2011-05-11 14:15:00,74.13,74.2,74.05,74.1,240400.0,45.4364,45.4793,45.3873,45.418,240400.0
2011-05-11 14:20:00,74.1,74.1,73.87,73.89,469500.0,45.418,45.418,45.277,45.2893,469500.0
2011-05-11 14:25:00,73.88,74.04,73.84,74.03,241900.0,45.2832,45.3812,45.2586,45.3751,241900.0
2011-05-11 14:30:00,74.03,74.23,74.03,74.16,343300.0,45.3751,45.4977,45.3751,45.4548,343300.0
2011-05-11 14:35:00,74.16,74.38,74.14,74.35,232400.0,45.4548,45.5896,45.4425,45.5712,232400.0
2011-05-11 14:40:00,74.36,74.39,74.19,74.19,156300.0,45.5774,45.5957,45.4732,45.4732,156300.0
2011-05-11 14:45:00,74.18,74.24,74.11,74.2,157600.0,45.467,45.5038,45.4241,45.4793,157600.0
2011-05-11 14:50:00,74.2,74.27,74.12,74.23,58200.0,45.4793,45.5222,45.4303,45.4977,58200.0
2011-05-11 14:55:00,74.23,74.29,74.12,74.13,211000.0,45.4977,45.5345,45.4303,45.4364,211000.0
2011-05-11 15:00:00,74.13,74.19,74.08,74.17,108200.0,45.4364,45.4732,45.4057,45.4609,108200.0
2011-05-11 15:05:00,74.17,74.26,74.14,74.21,114800.0,45.4609,45.5161,45.4425,45.4854,114800.0
2011-05-11 15:10:00,74.21,74.23,74.12,74.23,130700.0,45.4854,45.4977,45.4303,45.4977,130700.0
2011-05-11 15:15:00,74.22,74.32,74.18,74.29,329100.0,45.4915,45.5528,45.467,45.5345,329100.0
2011-05-11 15:20:00,74.28,74.43,74.27,74.39,194600.0,45.5283,45.6203,45.5222,45.5957,194600.0
2011-05-11 15:25:00,74.4,74.42,74.25,74.25,343700.0,45.6019,45.6141,45.5099,45.5099,343700.0
2011-05-11 15:30:00,74.26,74.31,74.17,74.17,288400.0,45.5161,45.5467,45.4609,45.4609,288400.0
2011-05-11 15:35:00,74.17,74.18,73.99,74.0,473100.0,45.4609,45.467,45.3506,45.3567,473100.0
2011-05-11 15:40:00,74.0,74.08,73.95,73.99,507900.0,45.3567,45.4057,45.3261,45.3506,507900.0
2011-05-11 15:45:00,73.99,74.1,73.98,74.07,1199400.0,45.3506,45.418,45.3444,45.3996,1199400.0
2011-05-11 15:50:00,74.06,74.2,74.03,74.18,991000.0,45.3935,45.4793,45.3751,45.467,991000.0
2011-05-11 15:55:00,74.18,74.3,74.18,74.24,1291900.0,45.467,45.5406,45.467,45.5038,1291900.0
2011-05-12 09:30:00,73.9,74.02,73.84,73.97,927100.0,45.2954,45.369,45.2586,45.3383,927100.0
2011-05-12 09:35:00,73.98,74.27,73.7,73.77,1425800.0,45.3444,45.5222,45.1728,45.2157,1425800.0
2011-05-12 09:40:00,73.75,73.76,73.07,73.07,1113300.0,45.2035,45.2096,44.7867,44.7867,1113300.0
2011-05-12 09:45:00,73.08,73.3,73.02,73.27,1247100.0,44.7928,44.9277,44.756,44.9093,1247100.0
2011-05-12 09:50:00,73.27,73.58,73.2,73.29,1024000.0,44.9093,45.0993,44.8664,44.9215,1024000.0
2011-05-12 09:55:00,73.29,73.31,73.1,73.21,1013700.0,44.9215,44.9338,44.8051,44.8725,1013700.0
2011-05-12 10:00:00,73.21,73.31,72.98,73.06,1215000.0,44.8725,44.9338,44.7315,44.7805,1215000.0
2011-05-12 10:05:00,73.05,73.06,72.78,73.0,2136700.0,44.7744,44.7805,44.6089,44.7438,2136700.0
2011-05-12 10:10:00,73.0,73.5,72.95,73.47,1303500.0,44.7438,45.0502,44.7131,45.0318,1303500.0
2011-05-12 10:15:00,73.48,73.73,73.48,73.5,724200.0,45.038,45.1912,45.038,45.0502,724200.0
2011-05-12 10:20:00,73.5,73.59,73.43,73.58,473100.0,45.0502,45.1054,45.0073,45.0993,473100.0
2011-05-12 10:25:00,73.59,73.82,73.49,73.8,604000.0,45.1054,45.2464,45.0441,45.2341,604000.0
2011-05-12 10:30:00,73.8,73.94,73.69,73.81,651200.0,45.2341,45.3199,45.1667,45.2402,651200.0
2011-05-12 10:35:00,73.81,73.86,73.67,73.78,745100.0,45.2402,45.2709,45.1544,45.2219,745100.0
2011-05-12 10:40:00,73.78,73.82,73.47,73.47,502700.0,45.2219,45.2464,45.0318,45.0318,502700.0
2011-05-12 10:45:00,73.45,73.75,73.43,73.75,220000.0,45.0196,45.2035,45.0073,45.2035,220000.0
2011-05-12 10:50:00,73.75,73.76,73.31,73.49,307100.0,45.2035,45.2096,44.9338,45.0441,307100.0
2011-05-12 10:55:00,73.47,73.62,73.43,73.47,240300.0,45.0318,45.1238,45.0073,45.0318,240300.0
2011-05-12 11:00:00,73.45,73.73,73.38,73.72,242200.0,45.0196,45.1912,44.9767,45.1851,242200.0
2011-05-12 11:05:00,73.72,73.74,73.4,73.45,325800.0,45.1851,45.1973,44.9889,45.0196,325800.0
2011-05-12 11:10:00,73.43,73.69,73.4,73.65,315500.0,45.0073,45.1667,44.9889,45.1422,315500.0
2011-05-12 11:15:00,73.66,73.7,73.47,73.64,424800.0,45.1483,45.1728,45.0318,45.136,424800.0
2011-05-12 11:20:00,73.64,73.85,73.64,73.72,381600.0,45.136,45.2648,45.136,45.1851,381600.0
2011-05-12 11:25:00,73.72,74.15,73.72,74.05,1127500.0,45.1851,45.4486,45.1851,45.3873,1127500.0
2011-05-12 11:30:00,74.06,74.32,74.03,74.2,992100.0,45.3935,45.5528,45.3751,45.4793,992100.0
2011-05-12 11:35:00,74.2,74.23,74.11,74.19,257500.0,45.4793,45.4977,45.4241,45.4732,257500.0
2011-05-12 11:40:00,74.2,74.44,74.2,74.42,604800.0,45.4793,45.6264,45.4793,45.6141,604800.0
2011-05-12 11:45:00,74.42,74.45,74.17,74.25,272400.0,45.6141,45.6325,45.4609,45.5099,272400.0
2011-05-12 11:50:00,74.24,74.26,74.12,74.17,269200.0,45.5038,45.5161,45.4303,45.4609,269200.0
2011-05-12 11:55:00,74.17,74.2,73.82,73.87,332800.0,45.4609,45.4793,45.2464,45.277,332800.0
2011-05-12 12:00:00,73.87,74.03,73.87,74.03,170000.0,45.277,45.3751,45.277,45.3751,170000.0
2011-05-12 12:05:00,74.03,74.04,73.83,73.87,211400.0,45.3751,45.3812,45.2525,45.277,211400.0
2011-05-12 12:10:00,73.86,73.87,73.68,73.7,222400.0,45.2709,45.277,45.1606,45.1728,222400.0
2011-05-12 12:15:00,73.69,73.8,73.6,73.8,244900.0,45.1667,45.2341,45.1115,45.2341,244900.0
2011-05-12 12:20:00,73.8,74.03,73.77,74.02,212000.0,45.2341,45.3751,45.2157,45.369,212000.0
2011-05-12 12:25:00,74.02,74.08,73.97,74.06,211300.0,45.369,45.4057,45.3383,45.3935,211300.0
2011-05-12 12:30:00,74.07,74.11,73.86,73.9,268000.0,45.3996,45.4241,45.2709,45.2954,268000.0
2011-05-12 12:35:00,73.9,73.94,73.77,73.91,259600.0,45.2954,45.3199,45.2157,45.3015,259600.0
2011-05-12 12:40:00,73.9,74.01,73.83,73.88,156700.0,45.2954,45.3628,45.2525,45.2832,156700.0
2011-05-12 12:45:00,73.88,74.01,73.88,73.97,119000.0,45.2832,45.3628,45.2832,45.3383,119000.0
2011-05-12 12:50:00,73.97,74.06,73.97,73.99,120100.0,45.3383,45.3935,45.3383,45.3506,120100.0
2011-05-12 12:55:00,73.99,74.22,73.99,74.18,218800.0,45.3506,45.4915,45.3506,45.467,218800.0
2011-05-12 13:00:00,74.18,74.51,74.18,74.51,297800.0,45.467,45.6693,45.467,45.6693,297800.0
2011-05-12 13:05:00,74.52,74.57,74.34,74.37,462800.0,45.6754,45.7061,45.5651,45.5835,462800.0
2011-05-12 13:10:00,74.37,74.55,74.35,74.54,194900.0,45.5835,45.6938,45.5712,45.6877,194900.0
2011-05-12 13:15:00,74.55,74.63,74.44,74.45,390300.0,45.6938,45.7428,45.6264,45.6325,390300.0
2011-05-12 13:20:00,74.45,74.69,74.45,74.59,646000.0,45.6325,45.7796,45.6325,45.7183,646000.0
2011-05-12 13:25:00,74.59,74.6,74.38,74.4,261500.0,45.7183,45.7245,45.5896,45.6019,261500.0
2011-05-12 13:30:00,74.4,74.45,74.33,74.37,142600.0,45.6019,45.6325,45.559,45.5835,142600.0
2011-05-12 13:35:00,74.38,74.56,74.37,74.52,416600.0,45.5896,45.6999,45.5835,45.6754,416600.0
2011-05-12 13:40:00,74.53,74.55,74.26,74.27,239600.0,45.6816,45.6938,45.5161,45.5222,239600.0
2011-05-12 13:45:00,74.26,74.29,74.21,74.26,181800.0,45.5161,45.5345,45.4854,45.5161,181800.0
2011-05-12 13:50:00,74.26,74.56,74.25,74.55,288900.0,45.5161,45.6999,45.5099,45.6938,288900.0
2011-05-12 13:55:00,74.54,74.57,74.45,74.52,421600.0,45.6877,45.7061,45.6325,45.6754,421600.0
2011-05-12 14:00:00,74.51,74.58,74.5,74.53,277600.0,45.6693,45.7122,45.6632,45.6816,277600.0
2011-05-12 14:05:00,74.53,74.7,74.53,74.65,272300.0,45.6816,45.7858,45.6816,45.7551,272300.0
2011-05-12 14:10:00,74.64,74.75,74.6,74.6,189600.0,45.749,45.8164,45.7245,45.7245,189600.0
2011-05-12 14:15:00,74.6,74.62,74.39,74.43,318200.0,45.7245,45.7367,45.5957,45.6203,318200.0
2011-05-12 14:20:00,74.44,74.45,74.17,74.17,337700.0,45.6264,45.6325,45.4609,45.4609,337700.0
2011-05-12 14:25:00,74.16,74.27,74.14,74.25,293600.0,45.4548,45.5222,45.4425,45.5099,293600.0
2011-05-12 14:30:00,74.24,74.29,74.17,74.28,233300.0,45.5038,45.5345,45.4609,45.5283,233300.0
2011-05-12 14:35:00,74.28,74.33,74.24,74.24,139000.0,45.5283,45.559,45.5038,45.5038,139000.0
2011-05-12 14:40:00,74.24,74.25,74.1,74.19,131800.0,45.5038,45.5099,45.418,45.4732,131800.0
2011-05-12 14:45:00,74.19,74.29,74.16,74.24,82200.0,45.4732,45.5345,45.4548,45.5038,82200.0
2011-05-12 14:50:00,74.23,74.24,74.13,74.14,288200.0,45.4977,45.5038,45.4364,45.4425,288200.0
2011-05-12 14:55:00,74.15,74.2,74.0,74.01,691800.0,45.4486,45.4793,45.3567,45.3628,691800.0
2011-05-12 15:00:00,74.0,74.04,73.9,74.02,219600.0,45.3567,45.3812,45.2954,45.369,219600.0
2011-05-12 15:05:00,74.02,74.11,74.01,74.04,298600.0,45.369,45.4241,45.3628,45.3812,298600.0
2011-05-12 15:10:00,74.04,74.08,73.97,73.97,200800.0,45.3812,45.4057,45.3383,45.3383,200800.0
2011-05-12 15:15:00,73.96,74.15,73.93,74.09,374400.0,45.3322,45.4486,45.3138,45.4119,374400.0
2011-05-12 15:20:00,74.09,74.18,74.0,74.04,184900.0,45.4119,45.467,45.3567,45.3812,184900.0
2011-05-12 15:25:00,74.03,74.05,73.88,74.04,557700.0,45.3751,45.3873,45.2832,45.3812,557700.0
2011-05-12 15:30:00,74.04,74.05,73.82,73.91,460300.0,45.3812,45.3873,45.2464,45.3015,460300.0
2011-05-12 15:35:00,73.91,74.11,73.9,74.1,262500.0,45.3015,45.4241,45.2954,45.418,262500.0
2011-05-12 15:40:00,74.11,74.28,74.07,74.26,250300.0,45.4241,45.5283,45.3996,45.5161,250300.0
2011-05-12 15:45:00,74.27,74.34,74.22,74.29,474400.0,45.5222,45.5651,45.4915,45.5345,474400.0
2011-05-12 15:50:00,74.29,74.36,74.25,74.31,507300.0,45.5345,45.5774,45.5099,45.5467,507300.0
2011-05-12 15:55:00,74.32,74.32,74.17,74.19,1080800.0,45.5528,45.5528,45.4609,45.4732,1080800.0
2011-05-13 09:30:00,74.44,74.61,74.32,74.32,270700.0,45.6264,45.7306,45.5528,45.5528,270700.0
2011-05-13 09:35:00,74.33,74.46,74.15,74.32,409500.0,45.559,45.6386,45.4486,45.5528,409500.0
2011-05-13 09:40:00,74.34,74.37,74.1,74.18,358000.0,45.5651,45.5835,45.418,45.467,358000.0
2011-05-13 09:45:00,74.18,74.21,73.98,74.03,514400.0,45.467,45.4854,45.3444,45.3751,514400.0
2011-05-13 09:50:00,74.04,74.28,74.0,74.24,486700.0,45.3812,45.5283,45.3567,45.5038,486700.0
2011-05-13 09:55:00,74.24,74.39,74.12,74.12,336600.0,45.5038,45.5957,45.4303,45.4303,336600.0
2011-05-13 10:00:00,74.11,74.33,73.82,73.97,632600.0,45.4241,45.559,45.2464,45.3383,632600.0
2011-05-13 10:05:00,73.96,74.16,73.93,74.08,801400.0,45.3322,45.4548,45.3138,45.4057,801400.0
2011-05-13 10:10:00,74.07,74.42,74.05,74.41,831200.0,45.3996,45.6141,45.3873,45.608,831200.0
2011-05-13 10:15:00,74.41,74.62,74.41,74.57,763000.0,45.608,45.7367,45.608,45.7061,763000.0
2011-05-13 10:20:00,74.57,74.58,74.24,74.3,404900.0,45.7061,45.7122,45.5038,45.5406,404900.0
2011-05-13 10:25:00,74.3,74.4,74.17,74.38,378900.0,45.5406,45.6019,45.4609,45.5896,378900.0
2011-05-13 10:30:00,74.38,74.59,74.33,74.57,442600.0,45.5896,45.7183,45.559,45.7061,442600.0
2011-05-13 10:35:00,74.58,74.77,74.52,74.77,609000.0,45.7122,45.8287,45.6754,45.8287,609000.0
2011-05-13 10:40:00,74.77,74.85,74.64,74.74,467400.0,45.8287,45.8777,45.749,45.8103,467400.0
2011-05-13 10:45:00,74.74,74.81,74.63,74.79,480500.0,45.8103,45.8532,45.7428,45.8409,480500.0
2011-05-13 10:50:00,74.8,74.81,74.63,74.69,599700.0,45.847,45.8532,45.7428,45.7796,599700.0
2011-05-13 10:55:00,74.7,74.72,74.4,74.43,621500.0,45.7858,45.798,45.6019,45.6203,621500.0
2011-05-13 11:00:00,74.43,74.47,74.18,74.21,1494000.0,45.6203,45.6448,45.467,45.4854,1494000.0
2011-05-13 11:05:00,74.21,74.34,74.16,74.33,817100.0,45.4854,45.5651,45.4548,45.559,817100.0
2011-05-13 11:10:00,74.34,74.48,74.17,74.46,472500.0,45.5651,45.6509,45.4609,45.6386,472500.0
2011-05-13 11:15:00,74.44,74.47,74.27,74.3,612600.0,45.6264,45.6448,45.5222,45.5406,612600.0
2011-05-13 11:20:00,74.3,74.33,74.1,74.15,909700.0,45.5406,45.559,45.418,45.4486,909700.0
2011-05-13 11:25:00,74.15,74.21,74.08,74.14,308200.0,45.4486,45.4854,45.4057,45.4425,308200.0
2011-05-13 11:30:00,74.12,74.25,74.06,74.16,268500.0,45.4303,45.5099,45.3935,45.4548,268500.0
2011-05-13 11:35:00,74.16,74.32,74.16,74.21,466000.0,45.4548,45.5528,45.4548,45.4854,466000.0
2011-05-13 11:40:00,74.21,74.25,73.93,73.97,317100.0,45.4854,45.5099,45.3138,45.3383,317100.0
2011-05-13 11:45:00,73.97,73.97,73.74,73.85,895700.0,45.3383,45.3383,45.1973,45.2648,895700.0
2011-05-13 11:50:00,73.83,73.94,73.73,73.74,374900.0,45.2525,45.3199,45.1912,45.1973,374900.0
2011-05-13 11:55:00,73.73,73.79,73.56,73.57,604800.0,45.1912,45.228,45.087,45.0931,604800.0
2011-05-13 12:00:00,73.56,73.75,73.5,73.73,389500.0,45.087,45.2035,45.0502,45.1912,389500.0
2011-05-13 12:05:00,73.72,73.74,73.32,73.33,557900.0,45.1851,45.1973,44.9399,44.946,557900.0
2011-05-13 12:10:00,73.34,73.53,73.18,73.19,699200.0,44.9522,45.0686,44.8541,44.8602,699200.0
2011-05-13 12:15:00,73.18,73.45,73.13,73.44,585300.0,44.8541,45.0196,44.8235,45.0135,585300.0
2011-05-13 12:20:00,73.43,73.56,73.14,73.23,1054600.0,45.0073,45.087,44.8296,44.8847,1054600.0
2011-05-13 12:25:00,73.22,73.6,73.19,73.59,633100.0,44.8786,45.1115,44.8602,45.1054,633100.0
2011-05-13 12:30:00,73.59,73.8,73.56,73.71,193300.0,45.1054,45.2341,45.087,45.179,193300.0
2011-05-13 12:35:00,73.71,73.73,73.52,73.52,279700.0,45.179,45.1912,45.0625,45.0625,279700.0
2011-05-13 12:40:00,73.51,73.65,73.47,73.62,237800.0,45.0564,45.1422,45.0318,45.1238,237800.0
2011-05-13 12:45:00,73.62,73.81,73.62,73.79,291600.0,45.1238,45.2402,45.1238,45.228,291600.0
2011-05-13 12:50:00,73.79,73.8,73.65,73.68,252200.0,45.228,45.2341,45.1422,45.1606,252200.0
2011-05-13 12:55:00,73.68,73.73,73.51,73.63,174700.0,45.1606,45.1912,45.0564,45.1299,174700.0
2011-05-13 13:00:00,73.65,73.78,73.57,73.7,249200.0,45.1422,45.2219,45.0931,45.1728,249200.0
2011-05-13 13:05:00,73.68,73.74,73.58,73.64,245100.0,45.1606,45.1973,45.0993,45.136,245100.0
2011-05-13 13:10:00,73.64,73.77,73.62,73.73,295600.0,45.136,45.2157,45.1238,45.1912,295600.0
2011-05-13 13:15:00,73.73,73.8,73.66,73.8,215700.0,45.1912,45.2341,45.1483,45.2341,215700.0
2011-05-13 13:20:00,73.79,73.9,73.77,73.84,154100.0,45.228,45.2954,45.2157,45.2586,154100.0
2011-05-13 13:25:00,73.86,73.87,73.7,73.76,89500.0,45.2709,45.277,45.1728,45.2096,89500.0
2011-05-13 13:30:00,73.76,73.82,73.68,73.76,172200.0,45.2096,45.2464,45.1606,45.2096,172200.0
2011-05-13 13:35:00,73.77,73.77,73.66,73.68,142100.0,45.2157,45.2157,45.1483,45.1606,142100.0
2011-05-13 13:40:00,73.68,73.7,73.57,73.66,197900.0,45.1606,45.1728,45.0931,45.1483,197900.0
2011-05-13 13:45:00,73.66,73.73,73.63,73.63,143000.0,45.1483,45.1912,45.1299,45.1299,143000.0
2011-05-13 13:50:00,73.63,73.67,73.43,73.44,285500.0,45.1299,45.1544,45.0073,45.0135,285500.0
2011-05-13 13:55:00,73.44,73.65,73.44,73.65,95700.0,45.0135,45.1422,45.0135,45.1422,95700.0
2011-05-13 14:00:00,73.65,73.7,73.6,73.7,125400.0,45.1422,45.1728,45.1115,45.1728,125400.0
2011-05-13 14:05:00,73.7,73.83,73.66,73.83,395700.0,45.1728,45.2525,45.1483,45.2525,395700.0
2011-05-13 14:10:00,73.83,73.93,73.75,73.93,153200.0,45.2525,45.3138,45.2035,45.3138,153200.0
2011-05-13 14:15:00,73.92,73.98,73.88,73.94,344900.0,45.3077,45.3444,45.2832,45.3199,344900.0
2011-05-13 14:20:00,73.94,74.17,73.94,74.16,537800.0,45.3199,45.4609,45.3199,45.4548,537800.0
2011-05-13 14:25:00,74.16,74.16,73.97,73.99,219600.0,45.4548,45.4548,45.3383,45.3506,219600.0
2011-05-13 14:30:00,74.0,74.09,73.98,73.98,162600.0,45.3567,45.4119,45.3444,45.3444,162600.0
2011-05-13 14:35:00,73.99,73.99,73.89,73.98,112600.0,45.3506,45.3506,45.2893,45.3444,112600.0
2011-05-13 14:40:00,73.98,74.02,73.88,73.89,52600.0,45.3444,45.369,45.2832,45.2893,52600.0
2011-05-13 14:45:00,73.89,73.95,73.85,73.9,110800.0,45.2893,45.3261,45.2648,45.2954,110800.0
2011-05-13 14:50:00,73.89,73.98,73.86,73.91,136100.0,45.2893,45.3444,45.2709,45.3015,136100.0
2011-05-13 14:55:00,73.92,73.92,73.75,73.87,386000.0,45.3077,45.3077,45.2035,45.277,386000.0
2011-05-13 15:00:00,73.88,73.89,73.82,73.83,163500.0,45.2832,45.2893,45.2464,45.2525,163500.0
2011-05-13 15:05:00,73.83,73.98,73.83,73.98,203400.0,45.2525,45.3444,45.2525,45.3444,203400.0
2011-05-13 15:10:00,73.99,74.16,73.99,74.15,241600.0,45.3506,45.4548,45.3506,45.4486,241600.0
2011-05-13 15:15:00,74.15,74.16,73.92,73.92,188800.0,45.4486,45.4548,45.3077,45.3077,188800.0
2011-05-13 15:20:00,73.92,74.0,73.86,73.95,145800.0,45.3077,45.3567,45.2709,45.3261,145800.0
2011-05-13 15:25:00,73.94,73.94,73.75,73.83,463000.0,45.3199,45.3199,45.2035,45.2525,463000.0
2011-05-13 15:30:00,73.83,73.92,73.82,73.83,244100.0,45.2525,45.3077,45.2464,45.2525,244100.0
2011-05-13 15:35:00,73.82,73.95,73.79,73.87,299400.0,45.2464,45.3261,45.228,45.277,299400.0
2011-05-13 15:40:00,73.87,73.9,73.79,73.83,261500.0,45.277,45.2954,45.228,45.2525,261500.0
2011-05-13 15:45:00,73.84,73.86,73.78,73.83,615600.0,45.2586,45.2709,45.2219,45.2525,615600.0
2011-05-13 15:50:00,73.83,73.84,73.7,73.82,1361200.0,45.2525,45.2586,45.1728,45.2464,1361200.0
2011-05-13 15:55:00,73.82,73.87,73.81,73.82,795100.0,45.2464,45.277,45.2402,45.2464,795100.0
2011-05-16 09:30:00,73.48,73.58,73.19,73.25,560700.0,45.038,45.0993,44.8602,44.897,560700.0
2011-05-16 09:35:00,73.25,73.69,73.25,73.57,1071700.0,44.897,45.1667,44.897,45.0931,1071700.0
2011-05-16 09:40:00,73.56,73.76,73.48,73.57,502900.0,45.087,45.2096,45.038,45.0931,502900.0
2011-05-16 09:45:00,73.57,73.69,73.43,73.53,632100.0,45.0931,45.1667,45.0073,45.0686,632100.0
2011-05-16 09:50:00,73.53,73.62,73.33,73.47,586900.0,45.0686,45.1238,44.946,45.0318,586900.0
2011-05-16 09:55:00,73.49,73.52,73.28,73.35,301100.0,45.0441,45.0625,44.9154,44.9583,301100.0
2011-05-16 10:00:00,73.36,73.7,73.31,73.63,319100.0,44.9644,45.1728,44.9338,45.1299,319100.0
2011-05-16 10:05:00,73.63,73.75,73.54,73.64,565800.0,45.1299,45.2035,45.0748,45.136,565800.0
2011-05-16 10:10:00,73.64,73.73,73.49,73.51,302600.0,45.136,45.1912,45.0441,45.0564,302600.0
2011-05-16 10:15:00,73.52,73.75,73.51,73.73,310000.0,45.0625,45.2035,45.0564,45.1912,310000.0
2011-05-16 10:20:00,73.73,73.8,73.6,73.62,457300.0,45.1912,45.2341,45.1115,45.1238,457300.0
2011-05-16 10:25:00,73.61,73.86,73.61,73.81,304100.0,45.1177,45.2709,45.1177,45.2402,304100.0
2011-05-16 10:30:00,73.82,74.0,73.79,73.98,848300.0,45.2464,45.3567,45.228,45.3444,848300.0
2011-05-16 10:35:00,73.99,74.1,73.96,74.04,414100.0,45.3506,45.418,45.3322,45.3812,414100.0
2011-05-16 10:40:00,74.04,74.17,73.99,74.16,315400.0,45.3812,45.4609,45.3506,45.4548,315400.0
2011-05-16 10:45:00,74.16,74.26,74.13,74.21,268200.0,45.4548,45.5161,45.4364,45.4854,268200.0
2011-05-16 10:50:00,74.22,74.49,74.22,74.47,240900.0,45.4915,45.657,45.4915,45.6448,240900.0
2011-05-16 10:55:00,74.46,74.52,74.36,74.5,228900.0,45.6386,45.6754,45.5774,45.6632,228900.0
2011-05-16 11:00:00,74.5,74.64,74.45,74.62,233500.0,45.6632,45.749,45.6325,45.7367,233500.0
2011-05-16 11:05:00,74.61,74.73,74.54,74.62,586500.0,45.7306,45.8041,45.6877,45.7367,586500.0
2011-05-16 11:10:00,74.63,74.67,74.26,74.26,544100.0,45.7428,45.7674,45.5161,45.5161,544100.0
2011-05-16 11:15:00,74.26,74.37,74.25,74.35,157400.0,45.5161,45.5835,45.5099,45.5712,157400.0
2011-05-16 11:20:00,74.34,74.42,74.29,74.41,107200.0,45.5651,45.6141,45.5345,45.608,107200.0
2011-05-16 11:25:00,74.42,74.44,74.26,74.27,240900.0,45.6141,45.6264,45.5161,45.5222,240900.0
2011-05-16 11:30:00,74.27,74.28,74.15,74.18,209300.0,45.5222,45.5283,45.4486,45.467,209300.0
2011-05-16 11:35:00,74.16,74.27,74.13,74.24,202300.0,45.4548,45.5222,45.4364,45.5038,202300.0
2011-05-16 11:40:00,74.24,74.35,74.18,74.18,122500.0,45.5038,45.5712,45.467,45.467,122500.0
2011-05-16 11:45:00,74.18,74.19,73.96,73.99,410200.0,45.467,45.4732,45.3322,45.3506,410200.0
2011-05-16 11:50:00,73.99,74.1,73.94,73.97,293500.0,45.3506,45.418,45.3199,45.3383,293500.0
2011-05-16 11:55:00,73.97,74.15,73.96,74.13,165300.0,45.3383,45.4486,45.3322,45.4364,165300.0
2011-05-16 12:00:00,74.13,74.17,74.07,74.08,83600.0,45.4364,45.4609,45.3996,45.4057,83600.0
2011-05-16 12:05:00,74.08,74.08,73.88,73.9,406100.0,45.4057,45.4057,45.2832,45.2954,406100.0
2011-05-16 12:10:00,73.9,73.93,73.85,73.91,218300.0,45.2954,45.3138,45.2648,45.3015,218300.0
2011-05-16 12:15:00,73.92,73.99,73.86,73.97,128000.0,45.3077,45.3506,45.2709,45.3383,128000.0
2011-05-16 12:20:00,73.97,74.0,73.93,73.96,108400.0,45.3383,45.3567,45.3138,45.3322,108400.0
2011-05-16 12:25:00,73.97,74.0,73.9,73.9,96300.0,45.3383,45.3567,45.2954,45.2954,96300.0
2011-05-16 12:30:00,73.9,74.08,73.89,73.99,279100.0,45.2954,45.4057,45.2893,45.3506,279100.0
2011-05-16 12:35:00,73.99,74.1,73.93,74.09,151100.0,45.3506,45.418,45.3138,45.4119,151100.0
2011-05-16 12:40:00,74.08,74.15,73.92,73.93,117500.0,45.4057,45.4486,45.3077,45.3138,117500.0
2011-05-16 12:45:00,73.93,73.99,73.86,73.91,243300.0,45.3138,45.3506,45.2709,45.3015,243300.0
2011-05-16 12:50:00,73.9,73.91,73.65,73.69,431600.0,45.2954,45.3015,45.1422,45.1667,431600.0
2011-05-16 12:55:00,73.69,73.69,73.5,73.52,458900.0,45.1667,45.1667,45.0502,45.0625,458900.0
2011-05-16 13:00:00,73.52,73.53,73.39,73.5,484000.0,45.0625,45.0686,44.9828,45.0502,484000.0
2011-05-16 13:05:00,73.5,73.54,73.39,73.43,442700.0,45.0502,45.0748,44.9828,45.0073,442700.0
2011-05-16 13:10:00,73.44,73.57,73.36,73.53,385200.0,45.0135,45.0931,44.9644,45.0686,385200.0
2011-05-16 13:15:00,73.53,73.68,73.45,73.67,176000.0,45.0686,45.1606,45.0196,45.1544,176000.0
2011-05-16 13:20:00,73.67,73.7,73.62,73.63,240700.0,45.1544,45.1728,45.1238,45.1299,240700.0
2011-05-16 13:25:00,73.63,73.67,73.57,73.6,93400.0,45.1299,45.1544,45.0931,45.1115,93400.0
2011-05-16 13:30:00,73.6,73.76,73.57,73.7,84800.0,45.1115,45.2096,45.0931,45.1728,84800.0
2011-05-16 13:35:00,73.7,73.85,73.69,73.84,60700.0,45.1728,45.2648,45.1667,45.2586,60700.0
2011-05-16 13:40:00,73.84,73.97,73.81,73.94,119100.0,45.2586,45.3383,45.2402,45.3199,119100.0
2011-05-16 13:45:00,73.94,74.03,73.91,73.94,182200.0,45.3199,45.3751,45.3015,45.3199,182200.0
2011-05-16 13:50:00,73.94,73.98,73.79,73.79,209500.0,45.3199,45.3444,45.228,45.228,209500.0
2011-05-16 13:55:00,73.79,73.9,73.77,73.83,118000.0,45.228,45.2954,45.2157,45.2525,118000.0
2011-05-16 14:00:00,73.84,73.84,73.73,73.8,147400.0,45.2586,45.2586,45.1912,45.2341,147400.0
2011-05-16 14:05:00,73.81,74.02,73.81,73.99,160300.0,45.2402,45.369,45.2402,45.3506,160300.0
2011-05-16 14:10:00,73.99,74.01,73.9,73.9,107500.0,45.3506,45.3628,45.2954,45.2954,107500.0
2011-05-16 14:15:00,73.9,73.94,73.71,73.77,110800.0,45.2954,45.3199,45.179,45.2157,110800.0
2011-05-16 14:20:00,73.78,73.78,73.56,73.65,137400.0,45.2219,45.2219,45.087,45.1422,137400.0
2011-05-16 14:25:00,73.65,73.65,73.39,73.39,221900.0,45.1422,45.1422,44.9828,44.9828,221900.0
2011-05-16 14:30:00,73.4,73.58,73.38,73.38,165300.0,44.9889,45.0993,44.9767,44.9767,165300.0
2011-05-16 14:35:00,73.38,73.39,73.23,73.39,227800.0,44.9767,44.9828,44.8847,44.9828,227800.0
2011-05-16 14:40:00,73.38,73.49,73.25,73.45,189100.0,44.9767,45.0441,44.897,45.0196,189100.0
2011-05-16 14:45:00,73.45,73.56,73.4,73.56,116400.0,45.0196,45.087,44.9889,45.087,116400.0
2011-05-16 14:50:00,73.57,73.59,73.41,73.44,200200.0,45.0931,45.1054,44.9951,45.0135,200200.0
2011-05-16 14:55:00,73.44,73.56,73.42,73.43,210000.0,45.0135,45.087,45.0012,45.0073,210000.0
2011-05-16 15:00:00,73.43,73.61,73.42,73.61,138900.0,45.0073,45.1177,45.0012,45.1177,138900.0
2011-05-16 15:05:00,73.61,73.76,73.59,73.65,168200.0,45.1177,45.2096,45.1054,45.1422,168200.0
2011-05-16 15:10:00,73.65,73.68,73.38,73.41,415100.0,45.1422,45.1606,44.9767,44.9951,415100.0
2011-05-16 15:15:00,73.4,73.54,73.39,73.47,270600.0,44.9889,45.0748,44.9828,45.0318,270600.0
2011-05-16 15:20:00,73.46,73.48,73.36,73.37,320300.0,45.0257,45.038,44.9644,44.9706,320300.0
2011-05-16 15:25:00,73.38,73.43,73.27,73.29,282900.0,44.9767,45.0073,44.9093,44.9215,282900.0
2011-05-16 15:30:00,73.28,73.42,73.26,73.42,347300.0,44.9154,45.0012,44.9031,45.0012,347300.0
2011-05-16 15:35:00,73.41,73.42,73.31,73.32,489400.0,44.9951,45.0012,44.9338,44.9399,489400.0
2011-05-16 15:40:00,73.32,73.32,73.12,73.14,531400.0,44.9399,44.9399,44.8173,44.8296,531400.0
2011-05-16 15:45:00,73.14,73.18,73.04,73.14,1003900.0,44.8296,44.8541,44.7683,44.8296,1003900.0
2011-05-16 15:50:00,73.14,73.37,73.1,73.33,1494000.0,44.8296,44.9706,44.8051,44.946,1494000.0
2011-05-16 15:55:00,73.33,73.33,73.22,73.25,866300.0,44.946,44.946,44.8786,44.897,866300.0
2011-05-17 09:30:00,72.86,72.94,72.6,72.83,349400.0,44.658,44.707,44.4986,44.6396,349400.0
2011-05-17 09:35:00,72.84,72.88,72.59,72.68,576400.0,44.6457,44.6702,44.4925,44.5476,576400.0
2011-05-17 09:40:00,72.68,72.72,72.48,72.55,1093700.0,44.5476,44.5722,44.4251,44.468,1093700.0
2011-05-17 09:45:00,72.56,72.99,72.56,72.97,963100.0,44.4741,44.7376,44.4741,44.7254,963100.0
2011-05-17 09:50:00,72.97,73.09,72.89,73.08,729200.0,44.7254,44.7989,44.6764,44.7928,729200.0
2011-05-17 09:55:00,73.07,73.49,73.06,73.37,485700.0,44.7867,45.0441,44.7805,44.9706,485700.0
2011-05-17 10:00:00,73.37,73.38,72.91,73.09,571400.0,44.9706,44.9767,44.6886,44.7989,571400.0
2011-05-17 10:05:00,73.1,73.22,72.87,73.02,706400.0,44.8051,44.8786,44.6641,44.756,706400.0
2011-05-17 10:10:00,73.03,73.14,72.92,72.98,367500.0,44.7622,44.8296,44.6947,44.7315,367500.0
2011-05-17 10:15:00,72.99,73.52,72.99,73.42,486500.0,44.7376,45.0625,44.7376,45.0012,486500.0
2011-05-17 10:20:00,73.42,73.48,73.28,73.39,254900.0,45.0012,45.038,44.9154,44.9828,254900.0
2011-05-17 10:25:00,73.39,73.58,73.36,73.5,318400.0,44.9828,45.0993,44.9644,45.0502,318400.0
2011-05-17 10:30:00,73.49,73.53,73.24,73.26,193600.0,45.0441,45.0686,44.8909,44.9031,193600.0
2011-05-17 10:35:00,73.25,73.32,73.21,73.32,255100.0,44.897,44.9399,44.8725,44.9399,255100.0
2011-05-17 10:40:00,73.32,73.37,73.16,73.19,221500.0,44.9399,44.9706,44.8418,44.8602,221500.0
2011-05-17 10:45:00,73.18,73.18,72.97,73.02,265900.0,44.8541,44.8541,44.7254,44.756,265900.0
2011-05-17 10:50:00,73.02,73.02,72.85,72.92,250100.0,44.756,44.756,44.6518,44.6947,250100.0
2011-05-17 10:55:00,72.92,73.02,72.7,72.8,256000.0,44.6947,44.756,44.5599,44.6212,256000.0
2011-05-17 11:00:00,72.79,72.8,72.55,72.74,533700.0,44.6151,44.6212,44.468,44.5844,533700.0
2011-05-17 11:05:00,72.74,72.77,72.48,72.54,440900.0,44.5844,44.6028,44.4251,44.4618,440900.0
2011-05-17 11:10:00,72.54,72.7,72.48,72.69,345800.0,44.4618,44.5599,44.4251,44.5538,345800.0
2011-05-17 11:15:00,72.69,72.7,72.35,72.46,388300.0,44.5538,44.5599,44.3454,44.4128,388300.0
2011-05-17 11:20:00,72.47,72.71,72.46,72.5,323000.0,44.4189,44.566,44.4128,44.4373,323000.0
2011-05-17 11:25:00,72.5,72.65,72.43,72.58,192900.0,44.4373,44.5292,44.3944,44.4863,192900.0
2011-05-17 11:30:00,72.57,72.65,72.32,72.34,206100.0,44.4802,44.5292,44.327,44.3392,206100.0
2011-05-17 11:35:00,72.34,72.51,72.28,72.3,538300.0,44.3392,44.4434,44.3025,44.3147,538300.0
2011-05-17 11:40:00,72.3,72.56,72.3,72.53,275400.0,44.3147,44.4741,44.3147,44.4557,275400.0
2011-05-17 11:45:00,72.53,72.7,72.52,72.69,292300.0,44.4557,44.5599,44.4496,44.5538,292300.0
2011-05-17 11:50:00,72.7,72.79,72.51,72.52,695400.0,44.5599,44.6151,44.4434,44.4496,695400.0
2011-05-17 11:55:00,72.52,72.76,72.5,72.66,758800.0,44.4496,44.5967,44.4373,44.5354,758800.0
2011-05-17 12:00:00,72.66,72.69,72.53,72.57,731300.0,44.5354,44.5538,44.4557,44.4802,731300.0
2011-05-17 12:05:00,72.59,72.61,72.46,72.47,372100.0,44.4925,44.5047,44.4128,44.4189,372100.0
2011-05-17 12:10:00,72.47,72.75,72.46,72.71,121900.0,44.4189,44.5905,44.4128,44.566,121900.0
2011-05-17 12:15:00,72.72,72.81,72.68,72.72,281700.0,44.5722,44.6273,44.5476,44.5722,281700.0
2011-05-17 12:20:00,72.69,72.86,72.67,72.82,127500.0,44.5538,44.658,44.5415,44.6334,127500.0
2011-05-17 12:25:00,72.81,72.82,72.63,72.67,148700.0,44.6273,44.6334,44.517,44.5415,148700.0
2011-05-17 12:30:00,72.66,72.77,72.58,72.73,235000.0,44.5354,44.6028,44.4863,44.5783,235000.0
2011-05-17 12:35:00,72.73,72.74,72.64,72.73,151500.0,44.5783,44.5844,44.5231,44.5783,151500.0
2011-05-17 12:40:00,72.73,72.94,72.73,72.91,119200.0,44.5783,44.707,44.5783,44.6886,119200.0
2011-05-17 12:45:00,72.92,72.95,72.61,72.65,512800.0,44.6947,44.7131,44.5047,44.5292,512800.0
2011-05-17 12:50:00,72.65,72.69,72.56,72.57,155800.0,44.5292,44.5538,44.4741,44.4802,155800.0
2011-05-17 12:55:00,72.58,72.64,72.51,72.61,192000.0,44.4863,44.5231,44.4434,44.5047,192000.0
2011-05-17 13:00:00,72.62,72.72,72.55,72.65,153000.0,44.5109,44.5722,44.468,44.5292,153000.0
2011-05-17 13:05:00,72.67,72.77,72.65,72.75,228300.0,44.5415,44.6028,44.5292,44.5905,228300.0
2011-05-17 13:10:00,72.74,72.82,72.68,72.77,190200.0,44.5844,44.6334,44.5476,44.6028,190200.0
2011-05-17 13:15:00,72.76,72.89,72.76,72.77,93500.0,44.5967,44.6764,44.5967,44.6028,93500.0
2011-05-17 13:20:00,72.77,72.78,72.65,72.76,106400.0,44.6028,44.6089,44.5292,44.5967,106400.0
2011-05-17 13:25:00,72.76,72.96,72.75,72.9,165900.0,44.5967,44.7193,44.5905,44.6825,165900.0
2011-05-17 13:30:00,72.9,73.06,72.89,72.91,412600.0,44.6825,44.7805,44.6764,44.6886,412600.0
2011-05-17 13:35:00,72.9,72.97,72.82,72.83,206900.0,44.6825,44.7254,44.6334,44.6396,206900.0
2011-05-17 13:40:00,72.83,72.95,72.82,72.94,128100.0,44.6396,44.7131,44.6334,44.707,128100.0
2011-05-17 13:45:00,72.95,73.09,72.92,72.98,222800.0,44.7131,44.7989,44.6947,44.7315,222800.0
2011-05-17 13:50:00,72.99,73.04,72.87,72.87,173600.0,44.7376,44.7683,44.6641,44.6641,173600.0
2011-05-17 13:55:00,72.86,72.99,72.84,72.94,240300.0,44.658,44.7376,44.6457,44.707,240300.0
2011-05-17 14:00:00,72.95,73.24,72.94,73.22,316800.0,44.7131,44.8909,44.707,44.8786,316800.0
2011-05-17 14:05:00,73.21,73.32,73.19,73.22,219600.0,44.8725,44.9399,44.8602,44.8786,219600.0
2011-05-17 14:10:00,73.22,73.25,73.01,73.01,172800.0,44.8786,44.897,44.7499,44.7499,172800.0
2011-05-17 14:15:00,73.01,73.11,72.93,72.98,158200.0,44.7499,44.8112,44.7009,44.7315,158200.0
2011-05-17 14:20:00,72.99,73.0,72.79,72.8,148100.0,44.7376,44.7438,44.6151,44.6212,148100.0
2011-05-17 14:25:00,72.81,72.97,72.77,72.89,187300.0,44.6273,44.7254,44.6028,44.6764,187300.0
2011-05-17 14:30:00,72.89,72.99,72.87,72.94,112800.0,44.6764,44.7376,44.6641,44.707,112800.0
2011-05-17 14:35:00,72.94,73.03,72.88,73.01,107900.0,44.707,44.7622,44.6702,44.7499,107900.0
2011-05-17 14:40:00,73.01,73.02,72.74,72.74,91600.0,44.7499,44.756,44.5844,44.5844,91600.0
2011-05-17 14:45:00,72.74,72.96,72.69,72.94,196300.0,44.5844,44.7193,44.5538,44.707,196300.0
2011-05-17 14:50:00,72.94,73.1,72.94,73.0,138800.0,44.707,44.8051,44.707,44.7438,138800.0
2011-05-17 14:55:00,72.99,73.24,72.94,73.24,190300.0,44.7376,44.8909,44.707,44.8909,190300.0
2011-05-17 15:00:00,73.23,73.27,73.13,73.16,176400.0,44.8847,44.9093,44.8235,44.8418,176400.0
2011-05-17 15:05:00,73.16,73.2,72.93,73.02,265100.0,44.8418,44.8664,44.7009,44.756,265100.0
2011-05-17 15:10:00,73.04,73.16,73.03,73.1,336000.0,44.7683,44.8418,44.7622,44.8051,336000.0
2011-05-17 15:15:00,73.1,73.1,72.96,73.03,215800.0,44.8051,44.8051,44.7193,44.7622,215800.0
2011-05-17 15:20:00,73.04,73.1,72.92,72.96,347600.0,44.7683,44.8051,44.6947,44.7193,347600.0
2011-05-17 15:25:00,72.96,72.98,72.85,72.92,514100.0,44.7193,44.7315,44.6518,44.6947,514100.0
2011-05-17 15:30:00,72.91,73.14,72.9,73.13,656500.0,44.6886,44.8296,44.6825,44.8235,656500.0
2011-05-17 15:35:00,73.13,73.23,73.09,73.15,441100.0,44.8235,44.8847,44.7989,44.8357,441100.0
2011-05-17 15:40:00,73.15,73.18,73.07,73.08,602500.0,44.8357,44.8541,44.7867,44.7928,602500.0
2011-05-17 15:45:00,73.08,73.3,73.08,73.26,1124300.0,44.7928,44.9277,44.7928,44.9031,1124300.0
2011-05-17 15:50:00,73.26,73.26,73.02,73.13,877900.0,44.9031,44.9031,44.756,44.8235,877900.0
2011-05-17 15:55:00,73.14,73.21,73.09,73.21,746600.0,44.8296,44.8725,44.7989,44.8725,746600.0
2011-05-18 09:30:00,73.56,73.64,73.28,73.41,685600.0,45.087,45.136,44.9154,44.9951,685600.0
2011-05-18 09:35:00,73.42,73.59,73.32,73.54,444000.0,45.0012,45.1054,44.9399,45.0748,444000.0
2011-05-18 09:40:00,73.54,73.99,73.53,73.98,559500.0,45.0748,45.3506,45.0686,45.3444,559500.0
2011-05-18 09:45:00,73.99,74.16,73.9,74.1,589800.0,45.3506,45.4548,45.2954,45.418,589800.0
2011-05-18 09:50:00,74.1,74.12,73.89,74.05,811600.0,45.418,45.4303,45.2893,45.3873,811600.0
2011-05-18 09:55:00,74.05,74.13,73.86,73.92,321100.0,45.3873,45.4364,45.2709,45.3077,321100.0
2011-05-18 10:00:00,73.92,74.15,73.86,74.15,403100.0,45.3077,45.4486,45.2709,45.4486,403100.0
2011-05-18 10:05:00,74.14,74.28,74.06,74.2,193900.0,45.4425,45.5283,45.3935,45.4793,193900.0
2011-05-18 10:10:00,74.2,74.29,74.14,74.2,411300.0,45.4793,45.5345,45.4425,45.4793,411300.0
2011-05-18 10:15:00,74.21,74.26,74.09,74.2,415400.0,45.4854,45.5161,45.4119,45.4793,415400.0
2011-05-18 10:20:00,74.19,74.2,74.01,74.05,301200.0,45.4732,45.4793,45.3628,45.3873,301200.0
2011-05-18 10:25:00,74.06,74.17,74.02,74.16,94900.0,45.3935,45.4609,45.369,45.4548,94900.0
2011-05-18 10:30:00,74.18,74.42,74.17,74.41,495300.0,45.467,45.6141,45.4609,45.608,495300.0
2011-05-18 10:35:00,74.41,74.63,74.41,74.62,1157700.0,45.608,45.7428,45.608,45.7367,1157700.0
2011-05-18 10:40:00,74.63,74.72,74.59,74.71,1360200.0,45.7428,45.798,45.7183,45.7919,1360200.0
2011-05-18 10:45:00,74.71,74.88,74.7,74.84,579300.0,45.7919,45.8961,45.7858,45.8716,579300.0
2011-05-18 10:50:00,74.84,74.86,74.6,74.63,424800.0,45.8716,45.8838,45.7245,45.7428,424800.0
2011-05-18 10:55:00,74.62,74.63,74.45,74.55,576100.0,45.7367,45.7428,45.6325,45.6938,576100.0
2011-05-18 11:00:00,74.55,74.75,74.55,74.69,221000.0,45.6938,45.8164,45.6938,45.7796,221000.0
2011-05-18 11:05:00,74.7,74.81,74.63,74.64,653500.0,45.7858,45.8532,45.7428,45.749,653500.0
2011-05-18 11:10:00,74.65,74.65,74.44,74.56,216600.0,45.7551,45.7551,45.6264,45.6999,216600.0
2011-05-18 11:15:00,74.57,74.57,74.45,74.49,131000.0,45.7061,45.7061,45.6325,45.657,131000.0
2011-05-18 11:20:00,74.48,74.48,74.37,74.4,280400.0,45.6509,45.6509,45.5835,45.6019,280400.0
2011-05-18 11:25:00,74.39,74.57,74.37,74.55,72600.0,45.5957,45.7061,45.5835,45.6938,72600.0
2011-05-18 11:30:00,74.56,74.64,74.48,74.58,94500.0,45.6999,45.749,45.6509,45.7122,94500.0
2011-05-18 11:35:00,74.58,74.66,74.52,74.61,102100.0,45.7122,45.7612,45.6754,45.7306,102100.0
2011-05-18 11:40:00,74.6,74.69,74.6,74.68,135400.0,45.7245,45.7796,45.7245,45.7735,135400.0
2011-05-18 11:45:00,74.69,74.76,74.67,74.76,459300.0,45.7796,45.8225,45.7674,45.8225,459300.0
2011-05-18 11:50:00,74.76,74.79,74.71,74.71,203600.0,45.8225,45.8409,45.7919,45.7919,203600.0
2011-05-18 11:55:00,74.72,74.8,74.71,74.77,125000.0,45.798,45.847,45.7919,45.8287,125000.0
2011-05-18 12:00:00,74.77,74.85,74.77,74.84,204000.0,45.8287,45.8777,45.8287,45.8716,204000.0
2011-05-18 12:05:00,74.83,74.83,74.65,74.67,203500.0,45.8654,45.8654,45.7551,45.7674,203500.0
2011-05-18 12:10:00,74.67,74.73,74.63,74.68,186800.0,45.7674,45.8041,45.7428,45.7735,186800.0
2011-05-18 12:15:00,74.68,74.82,74.68,74.79,192300.0,45.7735,45.8593,45.7735,45.8409,192300.0
2011-05-18 12:20:00,74.79,74.79,74.74,74.76,265200.0,45.8409,45.8409,45.8103,45.8225,265200.0
2011-05-18 12:25:00,74.77,74.82,74.7,74.82,119600.0,45.8287,45.8593,45.7858,45.8593,119600.0
2011-05-18 12:30:00,74.81,74.88,74.81,74.83,219500.0,45.8532,45.8961,45.8532,45.8654,219500.0
2011-05-18 12:35:00,74.82,74.84,74.76,74.76,79900.0,45.8593,45.8716,45.8225,45.8225,79900.0
2011-05-18 12:40:00,74.76,74.82,74.72,74.78,94400.0,45.8225,45.8593,45.798,45.8348,94400.0
2011-05-18 12:45:00,74.78,74.87,74.77,74.87,377300.0,45.8348,45.8899,45.8287,45.8899,377300.0
2011-05-18 12:50:00,74.86,74.87,74.77,74.78,376600.0,45.8838,45.8899,45.8287,45.8348,376600.0
2011-05-18 12:55:00,74.78,74.89,74.78,74.85,322900.0,45.8348,45.9022,45.8348,45.8777,322900.0
2011-05-18 13:00:00,74.85,75.12,74.85,75.11,699400.0,45.8777,46.0432,45.8777,46.0371,699400.0
2011-05-18 13:05:00,75.11,75.17,75.07,75.12,332300.0,46.0371,46.0738,46.0125,46.0432,332300.0
2011-05-18 13:10:00,75.12,75.17,75.07,75.09,117600.0,46.0432,46.0738,46.0125,46.0248,117600.0
2011-05-18 13:15:00,75.1,75.1,74.99,74.99,108400.0,46.0309,46.0309,45.9635,45.9635,108400.0
2011-05-18 13:20:00,75.0,75.02,74.94,74.94,73100.0,45.9696,45.9819,45.9329,45.9329,73100.0
2011-05-18 13:25:00,74.95,74.98,74.88,74.9,68800.0,45.939,45.9574,45.8961,45.9083,68800.0
2011-05-18 13:30:00,74.9,74.94,74.88,74.9,53000.0,45.9083,45.9329,45.8961,45.9083,53000.0
2011-05-18 13:35:00,74.9,74.95,74.85,74.86,48600.0,45.9083,45.939,45.8777,45.8838,48600.0
2011-05-18 13:40:00,74.86,74.91,74.84,74.88,61200.0,45.8838,45.9145,45.8716,45.8961,61200.0
2011-05-18 13:45:00,74.88,75.02,74.88,75.01,357200.0,45.8961,45.9819,45.8961,45.9758,357200.0
2011-05-18 13:50:00,75.01,75.12,75.0,75.1,404300.0,45.9758,46.0432,45.9696,46.0309,404300.0
2011-05-18 13:55:00,75.1,75.24,75.09,75.09,523300.0,46.0309,46.1167,46.0248,46.0248,523300.0
2011-05-18 14:00:00,75.09,75.09,74.87,74.9,286900.0,46.0248,46.0248,45.8899,45.9083,286900.0
2011-05-18 14:05:00,74.9,75.18,74.9,75.01,136100.0,45.9083,46.08,45.9083,45.9758,136100.0
2011-05-18 14:10:00,75.0,75.07,74.95,74.95,81000.0,45.9696,46.0125,45.939,45.939,81000.0
2011-05-18 14:15:00,74.96,74.96,74.75,74.81,154900.0,45.9451,45.9451,45.8164,45.8532,154900.0
2011-05-18 14:20:00,74.81,74.88,74.52,74.55,584600.0,45.8532,45.8961,45.6754,45.6938,584600.0
2011-05-18 14:25:00,74.54,74.63,74.47,74.58,178400.0,45.6877,45.7428,45.6448,45.7122,178400.0
2011-05-18 14:30:00,74.58,74.7,74.58,74.67,128400.0,45.7122,45.7858,45.7122,45.7674,128400.0
2011-05-18 14:35:00,74.68,74.73,74.43,74.43,189000.0,45.7735,45.8041,45.6203,45.6203,189000.0
2011-05-18 14:40:00,74.42,74.61,74.42,74.57,138300.0,45.6141,45.7306,45.6141,45.7061,138300.0
2011-05-18 14:45:00,74.58,74.64,74.5,74.51,69300.0,45.7122,45.749,45.6632,45.6693,69300.0
2011-05-18 14:50:00,74.51,74.54,74.46,74.48,107800.0,45.6693,45.6877,45.6386,45.6509,107800.0
2011-05-18 14:55:00,74.48,74.55,74.4,74.47,127300.0,45.6509,45.6938,45.6019,45.6448,127300.0
2011-05-18 15:00:00,74.48,74.61,74.45,74.61,162300.0,45.6509,45.7306,45.6325,45.7306,162300.0
2011-05-18 15:05:00,74.6,74.68,74.52,74.53,141400.0,45.7245,45.7735,45.6754,45.6816,141400.0
2011-05-18 15:10:00,74.52,74.63,74.52,74.55,72300.0,45.6754,45.7428,45.6754,45.6938,72300.0
2011-05-18 15:15:00,74.56,74.66,74.53,74.65,91200.0,45.6999,45.7612,45.6816,45.7551,91200.0
2011-05-18 15:20:00,74.66,74.69,74.62,74.69,71500.0,45.7612,45.7796,45.7367,45.7796,71500.0
2011-05-18 15:25:00,74.69,74.78,74.66,74.78,92100.0,45.7796,45.8348,45.7612,45.8348,92100.0
2011-05-18 15:30:00,74.77,74.85,74.76,74.78,273600.0,45.8287,45.8777,45.8225,45.8348,273600.0
2011-05-18 15:35:00,74.78,74.79,74.69,74.78,171300.0,45.8348,45.8409,45.7796,45.8348,171300.0
2011-05-18 15:40:00,74.79,74.87,74.73,74.87,310300.0,45.8409,45.8899,45.8041,45.8899,310300.0
2011-05-18 15:45:00,74.88,74.91,74.75,74.77,455600.0,45.8961,45.9145,45.8164,45.8287,455600.0
2011-05-18 15:50:00,74.76,74.86,74.72,74.77,636000.0,45.8225,45.8838,45.798,45.8287,636000.0
2011-05-18 15:55:00,74.78,74.8,74.68,74.71,797000.0,45.8348,45.847,45.7735,45.7919,797000.0
2011-05-19 09:30:00,75.05,75.28,74.99,75.28,482000.0,46.0003,46.1413,45.9635,46.1413,482000.0
2011-05-19 09:35:00,75.29,75.29,75.08,75.13,660000.0,46.1474,46.1474,46.0187,46.0493,660000.0
2011-05-19 09:40:00,75.12,75.16,75.02,75.08,419200.0,46.0432,46.0677,45.9819,46.0187,419200.0
2011-05-19 09:45:00,75.07,75.07,74.83,75.02,357800.0,46.0125,46.0125,45.8654,45.9819,357800.0
2011-05-19 09:50:00,75.01,75.28,75.01,75.26,347500.0,45.9758,46.1413,45.9758,46.129,347500.0
2011-05-19 09:55:00,75.27,75.36,75.12,75.17,468100.0,46.1351,46.1903,46.0432,46.0738,468100.0
2011-05-19 10:00:00,75.19,75.2,74.72,75.08,615900.0,46.0861,46.0922,45.798,46.0187,615900.0
2011-05-19 10:05:00,75.09,75.15,74.75,74.91,372600.0,46.0248,46.0616,45.8164,45.9145,372600.0
2011-05-19 10:10:00,74.91,74.99,74.49,74.6,376500.0,45.9145,45.9635,45.657,45.7245,376500.0
2011-05-19 10:15:00,74.61,74.76,74.5,74.71,362700.0,45.7306,45.8225,45.6632,45.7919,362700.0
2011-05-19 10:20:00,74.71,74.81,74.67,74.74,146000.0,45.7919,45.8532,45.7674,45.8103,146000.0
2011-05-19 10:25:00,74.74,74.86,74.68,74.83,98900.0,45.8103,45.8838,45.7735,45.8654,98900.0
2011-05-19 10:30:00,74.83,74.83,74.57,74.67,185100.0,45.8654,45.8654,45.7061,45.7674,185100.0
2011-05-19 10:35:00,74.67,74.82,74.63,74.69,187600.0,45.7674,45.8593,45.7428,45.7796,187600.0
2011-05-19 10:40:00,74.69,74.77,74.38,74.38,159700.0,45.7796,45.8287,45.5896,45.5896,159700.0
2011-05-19 10:45:00,74.38,74.47,74.29,74.46,305200.0,45.5896,45.6448,45.5345,45.6386,305200.0
2011-05-19 10:50:00,74.46,74.46,74.14,74.14,463600.0,45.6386,45.6386,45.4425,45.4425,463600.0
2011-05-19 10:55:00,74.15,74.22,74.09,74.19,492400.0,45.4486,45.4915,45.4119,45.4732,492400.0
2011-05-19 11:00:00,74.2,74.47,74.13,74.44,337200.0,45.4793,45.6448,45.4364,45.6264,337200.0
2011-05-19 11:05:00,74.44,74.45,74.27,74.3,277200.0,45.6264,45.6325,45.5222,45.5406,277200.0
2011-05-19 11:10:00,74.29,74.3,74.13,74.22,239000.0,45.5345,45.5406,45.4364,45.4915,239000.0
2011-05-19 11:15:00,74.21,74.42,74.16,74.41,315700.0,45.4854,45.6141,45.4548,45.608,315700.0
2011-05-19 11:20:00,74.4,74.48,74.19,74.24,333100.0,45.6019,45.6509,45.4732,45.5038,333100.0
2011-05-19 11:25:00,74.24,74.35,74.19,74.31,340300.0,45.5038,45.5712,45.4732,45.5467,340300.0
2011-05-19 11:30:00,74.31,74.42,74.29,74.33,218800.0,45.5467,45.6141,45.5345,45.559,218800.0
2011-05-19 11:35:00,74.32,74.75,74.32,74.67,1216400.0,45.5528,45.8164,45.5528,45.7674,1216400.0
2011-05-19 11:40:00,74.68,74.68,74.53,74.56,320200.0,45.7735,45.7735,45.6816,45.6999,320200.0
2011-05-19 11:45:00,74.55,74.64,74.52,74.55,216100.0,45.6938,45.749,45.6754,45.6938,216100.0
2011-05-19 11:50:00,74.55,74.64,74.52,74.53,176300.0,45.6938,45.749,45.6754,45.6816,176300.0
2011-05-19 11:55:00,74.52,74.53,74.38,74.45,221200.0,45.6754,45.6816,45.5896,45.6325,221200.0
2011-05-19 12:00:00,74.45,74.51,74.37,74.37,217900.0,45.6325,45.6693,45.5835,45.5835,217900.0
2011-05-19 12:05:00,74.37,74.68,74.35,74.61,99700.0,45.5835,45.7735,45.5712,45.7306,99700.0
2011-05-19 12:10:00,74.6,74.76,74.6,74.75,161300.0,45.7245,45.8225,45.7245,45.8164,161300.0
2011-05-19 12:15:00,74.75,74.8,74.72,74.79,75600.0,45.8164,45.847,45.798,45.8409,75600.0
2011-05-19 12:20:00,74.79,74.82,74.7,74.7,174200.0,45.8409,45.8593,45.7858,45.7858,174200.0
2011-05-19 12:25:00,74.7,74.91,74.63,74.85,169200.0,45.7858,45.9145,45.7428,45.8777,169200.0
2011-05-19 12:30:00,74.86,74.97,74.83,74.9,232400.0,45.8838,45.9512,45.8654,45.9083,232400.0
2011-05-19 12:35:00,74.9,74.93,74.83,74.91,88000.0,45.9083,45.9267,45.8654,45.9145,88000.0
2011-05-19 12:40:00,74.9,74.92,74.83,74.84,98500.0,45.9083,45.9206,45.8654,45.8716,98500.0
2011-05-19 12:45:00,74.86,74.86,74.68,74.73,90800.0,45.8838,45.8838,45.7735,45.8041,90800.0
2011-05-19 12:50:00,74.73,74.75,74.68,74.74,63600.0,45.8041,45.8164,45.7735,45.8103,63600.0
2011-05-19 12:55:00,74.74,74.75,74.62,74.69,79200.0,45.8103,45.8164,45.7367,45.7796,79200.0
2011-05-19 13:00:00,74.7,74.78,74.7,74.73,103300.0,45.7858,45.8348,45.7858,45.8041,103300.0
2011-05-19 13:05:00,74.73,74.82,74.7,74.81,132600.0,45.8041,45.8593,45.7858,45.8532,132600.0
2011-05-19 13:10:00,74.82,74.84,74.76,74.83,107700.0,45.8593,45.8716,45.8225,45.8654,107700.0
2011-05-19 13:15:00,74.84,74.95,74.78,74.94,109200.0,45.8716,45.939,45.8348,45.9329,109200.0
2011-05-19 13:20:00,74.94,74.98,74.78,74.79,225300.0,45.9329,45.9574,45.8348,45.8409,225300.0
2011-05-19 13:25:00,74.79,74.82,74.72,74.77,133300.0,45.8409,45.8593,45.798,45.8287,133300.0
2011-05-19 13:30:00,74.76,74.82,74.7,74.8,76600.0,45.8225,45.8593,45.7858,45.847,76600.0
2011-05-19 13:35:00,74.81,74.82,74.68,74.68,54400.0,45.8532,45.8593,45.7735,45.7735,54400.0
2011-05-19 13:40:00,74.69,74.69,74.59,74.64,97600.0,45.7796,45.7796,45.7183,45.749,97600.0
2011-05-19 13:45:00,74.64,74.76,74.61,74.73,91200.0,45.749,45.8225,45.7306,45.8041,91200.0
2011-05-19 13:50:00,74.73,74.77,74.66,74.67,80800.0,45.8041,45.8287,45.7612,45.7674,80800.0
2011-05-19 13:55:00,74.67,74.88,74.67,74.83,156700.0,45.7674,45.8961,45.7674,45.8654,156700.0
2011-05-19 14:00:00,74.83,74.9,74.75,74.77,91000.0,45.8654,45.9083,45.8164,45.8287,91000.0
2011-05-19 14:05:00,74.78,74.82,74.67,74.67,41400.0,45.8348,45.8593,45.7674,45.7674,41400.0
2011-05-19 14:10:00,74.66,74.67,74.45,74.48,167100.0,45.7612,45.7674,45.6325,45.6509,167100.0
2011-05-19 14:15:00,74.48,74.49,74.35,74.41,252200.0,45.6509,45.657,45.5712,45.608,252200.0
2011-05-19 14:20:00,74.4,74.49,74.37,74.41,128600.0,45.6019,45.657,45.5835,45.608,128600.0
2011-05-19 14:25:00,74.4,74.43,74.28,74.35,409200.0,45.6019,45.6203,45.5283,45.5712,409200.0
2011-05-19 14:30:00,74.36,74.39,74.31,74.37,204200.0,45.5774,45.5957,45.5467,45.5835,204200.0
2011-05-19 14:35:00,74.37,74.42,74.35,74.41,134500.0,45.5835,45.6141,45.5712,45.608,134500.0
2011-05-19 14:40:00,74.41,74.43,74.2,74.26,236500.0,45.608,45.6203,45.4793,45.5161,236500.0
2011-05-19 14:45:00,74.26,74.28,74.2,74.27,207800.0,45.5161,45.5283,45.4793,45.5222,207800.0
2011-05-19 14:50:00,74.28,74.45,74.25,74.37,140900.0,45.5283,45.6325,45.5099,45.5835,140900.0
2011-05-19 14:55:00,74.38,74.41,74.31,74.4,110900.0,45.5896,45.608,45.5467,45.6019,110900.0
2011-05-19 15:00:00,74.41,74.56,74.39,74.5,76400.0,45.608,45.6999,45.5957,45.6632,76400.0
2011-05-19 15:05:00,74.49,74.54,74.47,74.5,119900.0,45.657,45.6877,45.6448,45.6632,119900.0
2011-05-19 15:10:00,74.5,74.6,74.5,74.57,58600.0,45.6632,45.7245,45.6632,45.7061,58600.0
2011-05-19 15:15:00,74.57,74.62,74.51,74.61,57900.0,45.7061,45.7367,45.6693,45.7306,57900.0
2011-05-19 15:20:00,74.62,74.73,74.62,74.7,86200.0,45.7367,45.8041,45.7367,45.7858,86200.0
2011-05-19 15:25:00,74.71,74.76,74.68,74.76,69900.0,45.7919,45.8225,45.7735,45.8225,69900.0
2011-05-19 15:30:00,74.76,74.81,74.66,74.66,190900.0,45.8225,45.8532,45.7612,45.7612,190900.0
2011-05-19 15:35:00,74.65,74.68,74.58,74.66,146400.0,45.7551,45.7735,45.7122,45.7612,146400.0
2011-05-19 15:40:00,74.65,74.67,74.58,74.61,196800.0,45.7551,45.7674,45.7122,45.7306,196800.0
2011-05-19 15:45:00,74.62,74.71,74.62,74.68,409100.0,45.7367,45.7919,45.7367,45.7735,409100.0
2011-05-19 15:50:00,74.68,74.72,74.61,74.71,514600.0,45.7735,45.798,45.7306,45.7919,514600.0
2011-05-19 15:55:00,74.71,74.81,74.71,74.74,670500.0,45.7919,45.8532,45.7919,45.8103,670500.0
2011-05-20 09:30:00,74.66,74.71,74.55,74.6,206900.0,45.7612,45.7919,45.6938,45.7245,206900.0
2011-05-20 09:35:00,74.6,74.6,74.37,74.53,640600.0,45.7245,45.7245,45.5835,45.6816,640600.0
2011-05-20 09:40:00,74.53,74.57,74.14,74.16,335700.0,45.6816,45.7061,45.4425,45.4548,335700.0
2011-05-20 09:45:00,74.16,74.19,74.01,74.05,613900.0,45.4548,45.4732,45.3628,45.3873,613900.0
2011-05-20 09:50:00,74.04,74.13,73.91,73.91,818900.0,45.3812,45.4364,45.3015,45.3015,818900.0
2011-05-20 09:55:00,73.9,74.0,73.83,74.0,747800.0,45.2954,45.3567,45.2525,45.3567,747800.0
2011-05-20 10:00:00,74.0,74.14,73.77,74.04,937300.0,45.3567,45.4425,45.2157,45.3812,937300.0
2011-05-20 10:05:00,74.04,74.05,73.86,73.93,689800.0,45.3812,45.3873,45.2709,45.3138,689800.0
2011-05-20 10:10:00,73.92,74.03,73.85,73.91,455800.0,45.3077,45.3751,45.2648,45.3015,455800.0
2011-05-20 10:15:00,73.91,74.09,73.85,74.09,236500.0,45.3015,45.4119,45.2648,45.4119,236500.0
2011-05-20 10:20:00,74.09,74.12,73.94,73.96,289500.0,45.4119,45.4303,45.3199,45.3322,289500.0
2011-05-20 10:25:00,73.97,74.22,73.97,74.14,111600.0,45.3383,45.4915,45.3383,45.4425,111600.0
2011-05-20 10:30:00,74.14,74.2,73.99,74.02,215600.0,45.4425,45.4793,45.3506,45.369,215600.0
2011-05-20 10:35:00,74.02,74.09,73.95,74.08,138700.0,45.369,45.4119,45.3261,45.4057,138700.0
2011-05-20 10:40:00,74.09,74.2,73.94,73.95,226700.0,45.4119,45.4793,45.3199,45.3261,226700.0
2011-05-20 10:45:00,73.94,73.96,73.72,73.96,636300.0,45.3199,45.3322,45.1851,45.3322,636300.0
2011-05-20 10:50:00,73.95,74.14,73.9,74.14,191700.0,45.3261,45.4425,45.2954,45.4425,191700.0
2011-05-20 10:55:00,74.15,74.17,73.88,74.07,251300.0,45.4486,45.4609,45.2832,45.3996,251300.0
2011-05-20 11:00:00,74.07,74.14,74.01,74.12,209200.0,45.3996,45.4425,45.3628,45.4303,209200.0
2011-05-20 11:05:00,74.12,74.25,74.09,74.25,196600.0,45.4303,45.5099,45.4119,45.5099,196600.0
2011-05-20 11:10:00,74.25,74.48,74.25,74.39,542900.0,45.5099,45.6509,45.5099,45.5957,542900.0
2011-05-20 11:15:00,74.39,74.52,74.33,74.48,356500.0,45.5957,45.6754,45.559,45.6509,356500.0
2011-05-20 11:20:00,74.48,74.54,74.41,74.5,305700.0,45.6509,45.6877,45.608,45.6632,305700.0
2011-05-20 11:25:00,74.52,74.56,74.37,74.56,476000.0,45.6754,45.6999,45.5835,45.6999,476000.0
2011-05-20 11:30:00,74.55,74.65,74.52,74.59,373800.0,45.6938,45.7551,45.6754,45.7183,373800.0
2011-05-20 11:35:00,74.59,74.75,74.58,74.59,289800.0,45.7183,45.8164,45.7122,45.7183,289800.0
2011-05-20 11:40:00,74.6,74.64,74.42,74.44,215600.0,45.7245,45.749,45.6141,45.6264,215600.0
2011-05-20 11:45:00,74.43,74.52,74.41,74.43,154400.0,45.6203,45.6754,45.608,45.6203,154400.0
2011-05-20 11:50:00,74.43,74.52,74.36,74.38,154800.0,45.6203,45.6754,45.5774,45.5896,154800.0
2011-05-20 11:55:00,74.36,74.47,74.34,74.37,75400.0,45.5774,45.6448,45.5651,45.5835,75400.0
2011-05-20 12:00:00,74.36,74.57,74.36,74.51,100100.0,45.5774,45.7061,45.5774,45.6693,100100.0
2011-05-20 12:05:00,74.5,74.55,74.37,74.42,107300.0,45.6632,45.6938,45.5835,45.6141,107300.0
2011-05-20 12:10:00,74.42,74.57,74.36,74.52,84100.0,45.6141,45.7061,45.5774,45.6754,84100.0
2011-05-20 12:15:00,74.53,74.65,74.52,74.65,322100.0,45.6816,45.7551,45.6754,45.7551,322100.0
2011-05-20 12:20:00,74.64,74.9,74.64,74.86,406100.0,45.749,45.9083,45.749,45.8838,406100.0
2011-05-20 12:25:00,74.87,75.05,74.86,75.05,563900.0,45.8899,46.0003,45.8838,46.0003,563900.0
2011-05-20 12:30:00,75.06,75.13,75.04,75.06,701000.0,46.0064,46.0493,45.9941,46.0064,701000.0
2011-05-20 12:35:00,75.07,75.17,75.04,75.14,653500.0,46.0125,46.0738,45.9941,46.0554,653500.0
2011-05-20 12:40:00,75.15,75.17,75.05,75.05,500200.0,46.0616,46.0738,46.0003,46.0003,500200.0
2011-05-20 12:45:00,75.05,75.07,74.94,74.94,226400.0,46.0003,46.0125,45.9329,45.9329,226400.0
2011-05-20 12:50:00,74.94,74.99,74.87,74.93,183500.0,45.9329,45.9635,45.8899,45.9267,183500.0
2011-05-20 12:55:00,74.91,74.92,74.81,74.81,201300.0,45.9145,45.9206,45.8532,45.8532,201300.0
2011-05-20 13:00:00,74.81,74.88,74.81,74.83,144700.0,45.8532,45.8961,45.8532,45.8654,144700.0
2011-05-20 13:05:00,74.83,74.88,74.78,74.84,95400.0,45.8654,45.8961,45.8348,45.8716,95400.0
2011-05-20 13:10:00,74.84,74.84,74.76,74.77,72900.0,45.8716,45.8716,45.8225,45.8287,72900.0
2011-05-20 13:15:00,74.76,74.87,74.73,74.83,140600.0,45.8225,45.8899,45.8041,45.8654,140600.0
2011-05-20 13:20:00,74.82,74.93,74.78,74.91,103600.0,45.8593,45.9267,45.8348,45.9145,103600.0
2011-05-20 13:25:00,74.92,74.94,74.84,74.88,114100.0,45.9206,45.9329,45.8716,45.8961,114100.0
2011-05-20 13:30:00,74.89,75.08,74.89,75.07,177700.0,45.9022,46.0187,45.9022,46.0125,177700.0
2011-05-20 13:35:00,75.07,75.1,75.02,75.06,174600.0,46.0125,46.0309,45.9819,46.0064,174600.0
2011-05-20 13:40:00,75.07,75.11,74.95,75.0,207200.0,46.0125,46.0371,45.939,45.9696,207200.0
2011-05-20 13:45:00,75.01,75.02,74.96,74.97,79600.0,45.9758,45.9819,45.9451,45.9512,79600.0
2011-05-20 13:50:00,74.98,74.98,74.89,74.9,173900.0,45.9574,45.9574,45.9022,45.9083,173900.0
2011-05-20 13:55:00,74.91,74.93,74.83,74.92,79600.0,45.9145,45.9267,45.8654,45.9206,79600.0
2011-05-20 14:00:00,74.93,75.04,74.91,74.92,255000.0,45.9267,45.9941,45.9145,45.9206,255000.0
2011-05-20 14:05:00,74.93,74.99,74.87,74.87,129600.0,45.9267,45.9635,45.8899,45.8899,129600.0
2011-05-20 14:10:00,74.87,74.95,74.86,74.9,130400.0,45.8899,45.939,45.8838,45.9083,130400.0
2011-05-20 14:15:00,74.9,75.0,74.86,75.0,81500.0,45.9083,45.9696,45.8838,45.9696,81500.0
2011-05-20 14:20:00,75.0,75.0,74.9,74.98,120200.0,45.9696,45.9696,45.9083,45.9574,120200.0
2011-05-20 14:25:00,74.99,75.04,74.97,75.04,97200.0,45.9635,45.9941,45.9512,45.9941,97200.0
2011-05-20 14:30:00,75.05,75.13,75.03,75.1,143200.0,46.0003,46.0493,45.988,46.0309,143200.0
2011-05-20 14:35:00,75.09,75.2,75.09,75.2,127400.0,46.0248,46.0922,46.0248,46.0922,127400.0
2011-05-20 14:40:00,75.19,75.2,75.15,75.19,113000.0,46.0861,46.0922,46.0616,46.0861,113000.0
2011-05-20 14:45:00,75.2,75.23,75.16,75.22,249400.0,46.0922,46.1106,46.0677,46.1045,249400.0
2011-05-20 14:50:00,75.23,75.27,75.21,75.23,185500.0,46.1106,46.1351,46.0983,46.1106,185500.0
2011-05-20 14:55:00,75.23,75.24,74.96,74.96,428400.0,46.1106,46.1167,45.9451,45.9451,428400.0
2011-05-20 15:00:00,74.96,74.96,74.84,74.86,387400.0,45.9451,45.9451,45.8716,45.8838,387400.0
2011-05-20 15:05:00,74.86,74.97,74.86,74.87,465100.0,45.8838,45.9512,45.8838,45.8899,465100.0
2011-05-20 15:10:00,74.86,74.97,74.86,74.91,116400.0,45.8838,45.9512,45.8838,45.9145,116400.0
2011-05-20 15:15:00,74.9,74.93,74.85,74.87,207900.0,45.9083,45.9267,45.8777,45.8899,207900.0
2011-05-20 15:20:00,74.87,75.06,74.84,75.01,190600.0,45.8899,46.0064,45.8716,45.9758,190600.0
2011-05-20 15:25:00,75.01,75.05,74.93,74.95,284900.0,45.9758,46.0003,45.9267,45.939,284900.0
2011-05-20 15:30:00,74.95,75.12,74.92,75.12,509000.0,45.939,46.0432,45.9206,46.0432,509000.0
2011-05-20 15:35:00,75.11,75.12,74.99,75.05,513900.0,46.0371,46.0432,45.9635,46.0003,513900.0
2011-05-20 15:40:00,75.03,75.05,74.93,75.02,629400.0,45.988,46.0003,45.9267,45.9819,629400.0
2011-05-20 15:45:00,75.02,75.02,74.89,74.93,463500.0,45.9819,45.9819,45.9022,45.9267,463500.0
2011-05-20 15:50:00,74.93,74.93,74.58,74.6,919100.0,45.9267,45.9267,45.7122,45.7245,919100.0
2011-05-20 15:55:00,74.61,74.69,74.59,74.66,1879100.0,45.7306,45.7796,45.7183,45.7612,1879100.0
2011-05-23 09:30:00,73.32,73.33,73.0,73.09,768300.0,44.9399,44.946,44.7438,44.7989,768300.0
2011-05-23 09:35:00,73.09,73.37,73.02,73.36,986100.0,44.7989,44.9706,44.756,44.9644,986100.0
2011-05-23 09:40:00,73.35,73.44,73.25,73.35,452100.0,44.9583,45.0135,44.897,44.9583,452100.0
2011-05-23 09:45:00,73.35,73.62,73.3,73.58,411600.0,44.9583,45.1238,44.9277,45.0993,411600.0
2011-05-23 09:50:00,73.59,73.61,73.29,73.3,381700.0,45.1054,45.1177,44.9215,44.9277,381700.0
2011-05-23 09:55:00,73.29,73.44,73.21,73.28,345000.0,44.9215,45.0135,44.8725,44.9154,345000.0
2011-05-23 10:00:00,73.29,73.51,73.17,73.43,267200.0,44.9215,45.0564,44.848,45.0073,267200.0
2011-05-23 10:05:00,73.42,73.49,73.34,73.45,442500.0,45.0012,45.0441,44.9522,45.0196,442500.0
2011-05-23 10:10:00,73.45,73.51,73.34,73.41,224200.0,45.0196,45.0564,44.9522,44.9951,224200.0
2011-05-23 10:15:00,73.41,73.43,73.25,73.29,327000.0,44.9951,45.0073,44.897,44.9215,327000.0
2011-05-23 10:20:00,73.3,73.49,73.25,73.45,434400.0,44.9277,45.0441,44.897,45.0196,434400.0
2011-05-23 10:25:00,73.46,73.58,73.42,73.58,205700.0,45.0257,45.0993,45.0012,45.0993,205700.0
2011-05-23 10:30:00,73.57,73.87,73.56,73.77,204200.0,45.0931,45.277,45.087,45.2157,204200.0
2011-05-23 10:35:00,73.77,73.78,73.58,73.62,113700.0,45.2157,45.2219,45.0993,45.1238,113700.0
2011-05-23 10:40:00,73.61,73.67,73.58,73.64,242700.0,45.1177,45.1544,45.0993,45.136,242700.0
2011-05-23 10:45:00,73.65,73.69,73.42,73.45,290500.0,45.1422,45.1667,45.0012,45.0196,290500.0
2011-05-23 10:50:00,73.45,73.63,73.36,73.52,173300.0,45.0196,45.1299,44.9644,45.0625,173300.0
2011-05-23 10:55:00,73.51,73.61,73.32,73.33,173300.0,45.0564,45.1177,44.9399,44.946,173300.0
2011-05-23 11:00:00,73.33,73.52,73.3,73.51,187000.0,44.946,45.0625,44.9277,45.0564,187000.0
2011-05-23 11:05:00,73.51,73.54,73.26,73.42,212800.0,45.0564,45.0748,44.9031,45.0012,212800.0
2011-05-23 11:10:00,73.43,73.5,73.29,73.31,130400.0,45.0073,45.0502,44.9215,44.9338,130400.0
2011-05-23 11:15:00,73.29,73.36,73.24,73.33,263000.0,44.9215,44.9644,44.8909,44.946,263000.0
2011-05-23 11:20:00,73.32,73.37,73.24,73.32,261600.0,44.9399,44.9706,44.8909,44.9399,261600.0
2011-05-23 11:25:00,73.32,73.4,73.29,73.31,228100.0,44.9399,44.9889,44.9215,44.9338,228100.0
2011-05-23 11:30:00,73.32,73.33,73.23,73.27,315500.0,44.9399,44.946,44.8847,44.9093,315500.0
2011-05-23 11:35:00,73.25,73.25,73.08,73.19,360200.0,44.897,44.897,44.7928,44.8602,360200.0
2011-05-23 11:40:00,73.2,73.31,73.13,73.31,106000.0,44.8664,44.9338,44.8235,44.9338,106000.0
2011-05-23 11:45:00,73.31,73.4,73.29,73.37,182300.0,44.9338,44.9889,44.9215,44.9706,182300.0
2011-05-23 11:50:00,73.37,73.53,73.36,73.52,237200.0,44.9706,45.0686,44.9644,45.0625,237200.0
2011-05-23 11:55:00,73.53,73.55,73.36,73.41,167800.0,45.0686,45.0809,44.9644,44.9951,167800.0
2011-05-23 12:00:00,73.41,73.47,73.34,73.34,71400.0,44.9951,45.0318,44.9522,44.9522,71400.0
2011-05-23 12:05:00,73.35,73.4,73.28,73.37,139500.0,44.9583,44.9889,44.9154,44.9706,139500.0
2011-05-23 12:10:00,73.36,73.4,73.16,73.31,205800.0,44.9644,44.9889,44.8418,44.9338,205800.0
2011-05-23 12:15:00,73.31,73.36,73.21,73.35,127400.0,44.9338,44.9644,44.8725,44.9583,127400.0
2011-05-23 12:20:00,73.35,73.44,73.3,73.32,74100.0,44.9583,45.0135,44.9277,44.9399,74100.0
2011-05-23 12:25:00,73.31,73.57,73.28,73.57,279200.0,44.9338,45.0931,44.9154,45.0931,279200.0
2011-05-23 12:30:00,73.55,73.57,73.43,73.53,150300.0,45.0809,45.0931,45.0073,45.0686,150300.0
2011-05-23 12:35:00,73.53,73.55,73.4,73.42,106500.0,45.0686,45.0809,44.9889,45.0012,106500.0
2011-05-23 12:40:00,73.42,73.43,73.35,73.38,52000.0,45.0012,45.0073,44.9583,44.9767,52000.0
2011-05-23 12:45:00,73.38,73.52,73.37,73.47,51500.0,44.9767,45.0625,44.9706,45.0318,51500.0
2011-05-23 12:50:00,73.46,73.47,73.34,73.42,65400.0,45.0257,45.0318,44.9522,45.0012,65400.0
2011-05-23 12:55:00,73.41,73.44,73.33,73.36,97000.0,44.9951,45.0135,44.946,44.9644,97000.0
2011-05-23 13:00:00,73.36,73.36,73.29,73.29,40300.0,44.9644,44.9644,44.9215,44.9215,40300.0
2011-05-23 13:05:00,73.3,73.33,73.25,73.3,63100.0,44.9277,44.946,44.897,44.9277,63100.0
2011-05-23 13:10:00,73.31,73.39,73.31,73.34,46600.0,44.9338,44.9828,44.9338,44.9522,46600.0
2011-05-23 13:15:00,73.34,73.39,73.28,73.3,76400.0,44.9522,44.9828,44.9154,44.9277,76400.0
2011-05-23 13:20:00,73.31,73.35,73.28,73.35,123800.0,44.9338,44.9583,44.9154,44.9583,123800.0
2011-05-23 13:25:00,73.35,73.38,73.26,73.31,78200.0,44.9583,44.9767,44.9031,44.9338,78200.0
2011-05-23 13:30:00,73.32,73.37,73.31,73.35,48200.0,44.9399,44.9706,44.9338,44.9583,48200.0
2011-05-23 13:35:00,73.35,73.4,73.29,73.32,134300.0,44.9583,44.9889,44.9215,44.9399,134300.0
2011-05-23 13:40:00,73.32,73.35,73.27,73.29,50500.0,44.9399,44.9583,44.9093,44.9215,50500.0
2011-05-23 13:45:00,73.28,73.4,73.26,73.4,131800.0,44.9154,44.9889,44.9031,44.9889,131800.0
2011-05-23 13:50:00,73.39,73.45,73.37,73.42,84500.0,44.9828,45.0196,44.9706,45.0012,84500.0
2011-05-23 13:55:00,73.43,73.6,73.38,73.56,148800.0,45.0073,45.1115,44.9767,45.087,148800.0
2011-05-23 14:00:00,73.56,73.6,73.53,73.56,116700.0,45.087,45.1115,45.0686,45.087,116700.0
2011-05-23 14:05:00,73.56,73.63,73.54,73.62,140000.0,45.087,45.1299,45.0748,45.1238,140000.0
2011-05-23 14:10:00,73.63,73.76,73.62,73.65,312500.0,45.1299,45.2096,45.1238,45.1422,312500.0
2011-05-23 14:15:00,73.65,73.65,73.51,73.53,285400.0,45.1422,45.1422,45.0564,45.0686,285400.0
2011-05-23 14:20:00,73.53,73.56,73.48,73.5,68400.0,45.0686,45.087,45.038,45.0502,68400.0
2011-05-23 14:25:00,73.5,73.57,73.42,73.44,157600.0,45.0502,45.0931,45.0012,45.0135,157600.0
2011-05-23 14:30:00,73.43,73.57,73.42,73.56,194100.0,45.0073,45.0931,45.0012,45.087,194100.0
2011-05-23 14:35:00,73.56,73.82,73.56,73.72,287300.0,45.087,45.2464,45.087,45.1851,287300.0
2011-05-23 14:40:00,73.73,73.75,73.61,73.63,104500.0,45.1912,45.2035,45.1177,45.1299,104500.0
2011-05-23 14:45:00,73.63,73.66,73.46,73.49,118100.0,45.1299,45.1483,45.0257,45.0441,118100.0
2011-05-23 14:50:00,73.49,73.62,73.48,73.6,282700.0,45.0441,45.1238,45.038,45.1115,282700.0
2011-05-23 14:55:00,73.59,73.71,73.57,73.63,160200.0,45.1054,45.179,45.0931,45.1299,160200.0
2011-05-23 15:00:00,73.63,73.66,73.54,73.61,205800.0,45.1299,45.1483,45.0748,45.1177,205800.0
2011-05-23 15:05:00,73.62,73.69,73.55,73.56,149300.0,45.1238,45.1667,45.0809,45.087,149300.0
2011-05-23 15:10:00,73.56,73.65,73.51,73.51,207400.0,45.087,45.1422,45.0564,45.0564,207400.0
2011-05-23 15:15:00,73.51,73.56,73.46,73.52,166900.0,45.0564,45.087,45.0257,45.0625,166900.0
2011-05-23 15:20:00,73.53,73.57,73.52,73.53,84700.0,45.0686,45.0931,45.0625,45.0686,84700.0
2011-05-23 15:25:00,73.53,73.61,73.45,73.56,197000.0,45.0686,45.1177,45.0196,45.087,197000.0
2011-05-23 15:30:00,73.55,73.59,73.51,73.53,380300.0,45.0809,45.1054,45.0564,45.0686,380300.0
2011-05-23 15:35:00,73.53,73.6,73.52,73.52,174800.0,45.0686,45.1115,45.0625,45.0625,174800.0
2011-05-23 15:40:00,73.52,73.54,73.42,73.42,284100.0,45.0625,45.0748,45.0012,45.0012,284100.0
2011-05-23 15:45:00,73.42,73.57,73.36,73.53,663300.0,45.0012,45.0931,44.9644,45.0686,663300.0
2011-05-23 15:50:00,73.54,73.56,73.45,73.47,676700.0,45.0748,45.087,45.0196,45.0318,676700.0
2011-05-23 15:55:00,73.47,73.58,73.43,73.5,1140400.0,45.0318,45.0993,45.0073,45.0502,1140400.0
2011-05-24 09:30:00,74.22,74.64,74.2,74.61,841100.0,45.4915,45.749,45.4793,45.7306,841100.0
2011-05-24 09:35:00,74.62,74.97,74.61,74.89,1741500.0,45.7367,45.9512,45.7306,45.9022,1741500.0
2011-05-24 09:40:00,74.88,74.95,74.65,74.77,689300.0,45.8961,45.939,45.7551,45.8287,689300.0
2011-05-24 09:45:00,74.78,74.93,74.75,74.88,469400.0,45.8348,45.9267,45.8164,45.8961,469400.0
2011-05-24 09:50:00,74.88,75.21,74.88,75.17,661900.0,45.8961,46.0983,45.8961,46.0738,661900.0
2011-05-24 09:55:00,75.17,75.31,75.16,75.22,539800.0,46.0738,46.1596,46.0677,46.1045,539800.0
2011-05-24 10:00:00,75.22,75.33,75.04,75.08,638400.0,46.1045,46.1719,45.9941,46.0187,638400.0
2011-05-24 10:05:00,75.07,75.24,75.04,75.07,431400.0,46.0125,46.1167,45.9941,46.0125,431400.0
2011-05-24 10:10:00,75.08,75.24,75.07,75.24,444000.0,46.0187,46.1167,46.0125,46.1167,444000.0
2011-05-24 10:15:00,75.23,75.28,75.17,75.25,296500.0,46.1106,46.1413,46.0738,46.1229,296500.0
2011-05-24 10:20:00,75.25,75.3,75.18,75.19,205500.0,46.1229,46.1535,46.08,46.0861,205500.0
2011-05-24 10:25:00,75.19,75.27,74.97,74.99,308300.0,46.0861,46.1351,45.9512,45.9635,308300.0
2011-05-24 10:30:00,75.0,75.05,74.8,74.81,406200.0,45.9696,46.0003,45.847,45.8532,406200.0
2011-05-24 10:35:00,74.81,74.92,74.67,74.75,312300.0,45.8532,45.9206,45.7674,45.8164,312300.0
2011-05-24 10:40:00,74.75,74.84,74.7,74.8,198000.0,45.8164,45.8716,45.7858,45.847,198000.0
2011-05-24 10:45:00,74.8,74.86,74.7,74.77,227700.0,45.847,45.8838,45.7858,45.8287,227700.0
2011-05-24 10:50:00,74.76,74.79,74.61,74.73,143300.0,45.8225,45.8409,45.7306,45.8041,143300.0
2011-05-24 10:55:00,74.72,74.76,74.59,74.68,252200.0,45.798,45.8225,45.7183,45.7735,252200.0
2011-05-24 11:00:00,74.68,74.88,74.68,74.83,234400.0,45.7735,45.8961,45.7735,45.8654,234400.0
2011-05-24 11:05:00,74.83,74.85,74.79,74.79,96100.0,45.8654,45.8777,45.8409,45.8409,96100.0
2011-05-24 11:10:00,74.8,74.99,74.79,74.99,119300.0,45.847,45.9635,45.8409,45.9635,119300.0
2011-05-24 11:15:00,74.99,75.02,74.83,74.87,160400.0,45.9635,45.9819,45.8654,45.8899,160400.0
2011-05-24 11:20:00,74.87,74.91,74.8,74.83,201600.0,45.8899,45.9145,45.847,45.8654,201600.0
2011-05-24 11:25:00,74.84,74.84,74.75,74.77,324800.0,45.8716,45.8716,45.8164,45.8287,324800.0
2011-05-24 11:30:00,74.75,75.07,74.75,74.98,269700.0,45.8164,46.0125,45.8164,45.9574,269700.0
2011-05-24 11:35:00,74.98,74.98,74.82,74.86,220000.0,45.9574,45.9574,45.8593,45.8838,220000.0
2011-05-24 11:40:00,74.86,75.06,74.81,75.03,635000.0,45.8838,46.0064,45.8532,45.988,635000.0
2011-05-24 11:45:00,75.02,75.02,74.88,74.89,325100.0,45.9819,45.9819,45.8961,45.9022,325100.0
2011-05-24 11:50:00,74.9,74.91,74.77,74.88,266800.0,45.9083,45.9145,45.8287,45.8961,266800.0
2011-05-24 11:55:00,74.88,74.91,74.77,74.77,138800.0,45.8961,45.9145,45.8287,45.8287,138800.0
2011-05-24 12:00:00,74.77,74.78,74.65,74.65,238700.0,45.8287,45.8348,45.7551,45.7551,238700.0
2011-05-24 12:05:00,74.65,74.72,74.59,74.65,297200.0,45.7551,45.798,45.7183,45.7551,297200.0
2011-05-24 12:10:00,74.66,74.71,74.56,74.59,145000.0,45.7612,45.7919,45.6999,45.7183,145000.0
2011-05-24 12:15:00,74.59,74.59,74.5,74.57,113800.0,45.7183,45.7183,45.6632,45.7061,113800.0
2011-05-24 12:20:00,74.58,74.58,74.43,74.43,287100.0,45.7122,45.7122,45.6203,45.6203,287100.0
2011-05-24 12:25:00,74.44,74.51,74.36,74.47,238500.0,45.6264,45.6693,45.5774,45.6448,238500.0
2011-05-24 12:30:00,74.46,74.47,74.27,74.32,319300.0,45.6386,45.6448,45.5222,45.5528,319300.0
2011-05-24 12:35:00,74.32,74.46,74.32,74.45,181500.0,45.5528,45.6386,45.5528,45.6325,181500.0
2011-05-24 12:40:00,74.46,74.61,74.45,74.59,230300.0,45.6386,45.7306,45.6325,45.7183,230300.0
2011-05-24 12:45:00,74.59,74.62,74.48,74.48,222100.0,45.7183,45.7367,45.6509,45.6509,222100.0
2011-05-24 12:50:00,74.48,74.57,74.48,74.52,156100.0,45.6509,45.7061,45.6509,45.6754,156100.0
2011-05-24 12:55:00,74.52,74.55,74.48,74.48,226000.0,45.6754,45.6938,45.6509,45.6509,226000.0
2011-05-24 13:00:00,74.48,74.64,74.47,74.64,140200.0,45.6509,45.749,45.6448,45.749,140200.0
2011-05-24 13:05:00,74.64,74.68,74.62,74.64,109200.0,45.749,45.7735,45.7367,45.749,109200.0
2011-05-24 13:10:00,74.64,74.65,74.5,74.52,116100.0,45.749,45.7551,45.6632,45.6754,116100.0
2011-05-24 13:15:00,74.51,74.51,74.35,74.35,133200.0,45.6693,45.6693,45.5712,45.5712,133200.0
2011-05-24 13:20:00,74.36,74.42,74.3,74.42,196500.0,45.5774,45.6141,45.5406,45.6141,196500.0
2011-05-24 13:25:00,74.41,74.48,74.37,74.43,73700.0,45.608,45.6509,45.5835,45.6203,73700.0
2011-05-24 13:30:00,74.43,74.45,74.29,74.29,112900.0,45.6203,45.6325,45.5345,45.5345,112900.0
2011-05-24 13:35:00,74.3,74.39,74.21,74.36,306600.0,45.5406,45.5957,45.4854,45.5774,306600.0
2011-05-24 13:40:00,74.36,74.43,74.3,74.41,131300.0,45.5774,45.6203,45.5406,45.608,131300.0
2011-05-24 13:45:00,74.4,74.44,74.37,74.41,173900.0,45.6019,45.6264,45.5835,45.608,173900.0
2011-05-24 13:50:00,74.41,74.59,74.4,74.59,119200.0,45.608,45.7183,45.6019,45.7183,119200.0
2011-05-24 13:55:00,74.58,74.58,74.52,74.56,130900.0,45.7122,45.7122,45.6754,45.6999,130900.0
2011-05-24 14:00:00,74.56,74.58,74.4,74.45,184400.0,45.6999,45.7122,45.6019,45.6325,184400.0
2011-05-24 14:05:00,74.46,74.56,74.43,74.55,271900.0,45.6386,45.6999,45.6203,45.6938,271900.0
2011-05-24 14:10:00,74.54,74.62,74.49,74.52,182000.0,45.6877,45.7367,45.657,45.6754,182000.0
2011-05-24 14:15:00,74.52,74.61,74.51,74.61,192300.0,45.6754,45.7306,45.6693,45.7306,192300.0
2011-05-24 14:20:00,74.61,74.75,74.58,74.72,139700.0,45.7306,45.8164,45.7122,45.798,139700.0
2011-05-24 14:25:00,74.72,74.8,74.64,74.79,265900.0,45.798,45.847,45.749,45.8409,265900.0
2011-05-24 14:30:00,74.79,74.82,74.7,74.71,421600.0,45.8409,45.8593,45.7858,45.7919,421600.0
2011-05-24 14:35:00,74.72,74.78,74.72,74.75,85400.0,45.798,45.8348,45.798,45.8164,85400.0
2011-05-24 14:40:00,74.75,74.83,74.72,74.78,121100.0,45.8164,45.8654,45.798,45.8348,121100.0
2011-05-24 14:45:00,74.78,74.84,74.7,74.72,74700.0,45.8348,45.8716,45.7858,45.798,74700.0
2011-05-24 14:50:00,74.72,74.74,74.63,74.73,136400.0,45.798,45.8103,45.7428,45.8041,136400.0
2011-05-24 14:55:00,74.74,74.79,74.72,74.77,150000.0,45.8103,45.8409,45.798,45.8287,150000.0
2011-05-24 15:00:00,74.77,74.88,74.75,74.85,196300.0,45.8287,45.8961,45.8164,45.8777,196300.0
2011-05-24 15:05:00,74.86,74.86,74.7,74.82,161700.0,45.8838,45.8838,45.7858,45.8593,161700.0
2011-05-24 15:10:00,74.81,74.83,74.63,74.74,130300.0,45.8532,45.8654,45.7428,45.8103,130300.0
2011-05-24 15:15:00,74.74,74.76,74.7,74.74,95700.0,45.8103,45.8225,45.7858,45.8103,95700.0
2011-05-24 15:20:00,74.74,74.82,74.73,74.81,190300.0,45.8103,45.8593,45.8041,45.8532,190300.0
2011-05-24 15:25:00,74.81,74.85,74.7,74.73,242800.0,45.8532,45.8777,45.7858,45.8041,242800.0
2011-05-24 15:30:00,74.75,74.75,74.68,74.69,321400.0,45.8164,45.8164,45.7735,45.7796,321400.0
2011-05-24 15:35:00,74.69,74.71,74.66,74.68,343300.0,45.7796,45.7919,45.7612,45.7735,343300.0
2011-05-24 15:40:00,74.68,74.72,74.62,74.62,261400.0,45.7735,45.798,45.7367,45.7367,261400.0
2011-05-24 15:45:00,74.62,74.69,74.59,74.59,471100.0,45.7367,45.7796,45.7183,45.7183,471100.0
2011-05-24 15:50:00,74.59,74.61,74.51,74.55,681000.0,45.7183,45.7306,45.6693,45.6938,681000.0
2011-05-24 15:55:00,74.55,74.56,74.49,74.54,1077500.0,45.6938,45.6999,45.657,45.6877,1077500.0
2011-05-25 09:30:00,74.13,74.5,74.12,74.45,377900.0,45.4364,45.6632,45.4303,45.6325,377900.0
2011-05-25 09:35:00,74.45,74.96,74.39,74.93,683600.0,45.6325,45.9451,45.5957,45.9267,683600.0
2011-05-25 09:40:00,74.93,75.06,74.9,74.94,976300.0,45.9267,46.0064,45.9083,45.9329,976300.0
2011-05-25 09:45:00,74.94,75.09,74.88,74.98,429500.0,45.9329,46.0248,45.8961,45.9574,429500.0
2011-05-25 09:50:00,74.98,75.12,74.94,74.98,825300.0,45.9574,46.0432,45.9329,45.9574,825300.0
2011-05-25 09:55:00,74.97,75.15,74.95,74.97,527400.0,45.9512,46.0616,45.939,45.9512,527400.0
2011-05-25 10:00:00,74.96,75.22,74.9,74.97,441500.0,45.9451,46.1045,45.9083,45.9512,441500.0
2011-05-25 10:05:00,74.97,75.11,74.94,74.98,267800.0,45.9512,46.0371,45.9329,45.9574,267800.0
2011-05-25 10:10:00,74.98,74.98,74.73,74.9,397000.0,45.9574,45.9574,45.8041,45.9083,397000.0
2011-05-25 10:15:00,74.89,75.06,74.86,74.9,371300.0,45.9022,46.0064,45.8838,45.9083,371300.0
2011-05-25 10:20:00,74.9,75.06,74.86,75.05,292800.0,45.9083,46.0064,45.8838,46.0003,292800.0
2011-05-25 10:25:00,75.04,75.2,75.04,75.17,400800.0,45.9941,46.0922,45.9941,46.0738,400800.0
2011-05-25 10:30:00,75.17,75.18,74.94,74.98,656300.0,46.0738,46.08,45.9329,45.9574,656300.0
2011-05-25 10:35:00,74.96,75.33,74.96,75.26,832400.0,45.9451,46.1719,45.9451,46.129,832400.0
2011-05-25 10:40:00,75.26,75.36,75.25,75.3,393500.0,46.129,46.1903,46.1229,46.1535,393500.0
2011-05-25 10:45:00,75.3,75.37,75.27,75.3,506000.0,46.1535,46.1964,46.1351,46.1535,506000.0
2011-05-25 10:50:00,75.29,75.36,75.24,75.31,406900.0,46.1474,46.1903,46.1167,46.1596,406900.0
2011-05-25 10:55:00,75.31,75.43,75.22,75.37,423200.0,46.1596,46.2332,46.1045,46.1964,423200.0
2011-05-25 11:00:00,75.38,75.49,75.35,75.45,309000.0,46.2025,46.27,46.1842,46.2454,309000.0
2011-05-25 11:05:00,75.44,75.58,75.44,75.53,437500.0,46.2393,46.3251,46.2393,46.2945,437500.0
2011-05-25 11:10:00,75.53,75.65,75.5,75.65,175000.0,46.2945,46.368,46.2761,46.368,175000.0
2011-05-25 11:15:00,75.65,75.69,75.6,75.68,579100.0,46.368,46.3926,46.3374,46.3864,579100.0
2011-05-25 11:20:00,75.7,75.8,75.62,75.63,229200.0,46.3987,46.46,46.3496,46.3558,229200.0
2011-05-25 11:25:00,75.64,75.71,75.58,75.63,120400.0,46.3619,46.4048,46.3251,46.3558,120400.0
2011-05-25 11:30:00,75.63,75.75,75.62,75.7,275800.0,46.3558,46.4293,46.3496,46.3987,275800.0
2011-05-25 11:35:00,75.7,75.77,75.68,75.72,143600.0,46.3987,46.4416,46.3864,46.4109,143600.0
2011-05-25 11:40:00,75.73,75.83,75.72,75.83,121600.0,46.4171,46.4784,46.4109,46.4784,121600.0
2011-05-25 11:45:00,75.84,75.93,75.68,75.68,245800.0,46.4845,46.5397,46.3864,46.3864,245800.0
2011-05-25 11:50:00,75.68,75.78,75.61,75.7,136900.0,46.3864,46.4477,46.3435,46.3987,136900.0
2011-05-25 11:55:00,75.69,75.77,75.69,75.74,75800.0,46.3926,46.4416,46.3926,46.4232,75800.0
2011-05-25 12:00:00,75.75,75.81,75.73,75.74,69200.0,46.4293,46.4661,46.4171,46.4232,69200.0
2011-05-25 12:05:00,75.75,75.83,75.72,75.74,82500.0,46.4293,46.4784,46.4109,46.4232,82500.0
2011-05-25 12:10:00,75.73,75.81,75.71,75.76,120800.0,46.4171,46.4661,46.4048,46.4355,120800.0
2011-05-25 12:15:00,75.76,75.77,75.65,75.66,411400.0,46.4355,46.4416,46.368,46.3742,411400.0
2011-05-25 12:20:00,75.66,75.74,75.66,75.71,303400.0,46.3742,46.4232,46.3742,46.4048,303400.0
2011-05-25 12:25:00,75.71,75.81,75.71,75.81,89000.0,46.4048,46.4661,46.4048,46.4661,89000.0
2011-05-25 12:30:00,75.81,75.9,75.8,75.9,88400.0,46.4661,46.5213,46.46,46.5213,88400.0
2011-05-25 12:35:00,75.9,75.91,75.82,75.84,132200.0,46.5213,46.5274,46.4722,46.4845,132200.0
2011-05-25 12:40:00,75.83,75.87,75.79,75.82,39700.0,46.4784,46.5029,46.4538,46.4722,39700.0
2011-05-25 12:45:00,75.81,75.86,75.72,75.73,62800.0,46.4661,46.4967,46.4109,46.4171,62800.0
2011-05-25 12:50:00,75.73,75.77,75.72,75.74,48900.0,46.4171,46.4416,46.4109,46.4232,48900.0
2011-05-25 12:55:00,75.74,75.93,75.73,75.92,90400.0,46.4232,46.5397,46.4171,46.5335,90400.0
2011-05-25 13:00:00,75.92,75.94,75.89,75.9,171400.0,46.5335,46.5458,46.5151,46.5213,171400.0
2011-05-25 13:05:00,75.9,75.93,75.84,75.92,36500.0,46.5213,46.5397,46.4845,46.5335,36500.0
2011-05-25 13:10:00,75.91,75.91,75.78,75.83,105500.0,46.5274,46.5274,46.4477,46.4784,105500.0
2011-05-25 13:15:00,75.83,75.93,75.81,75.87,83600.0,46.4784,46.5397,46.4661,46.5029,83600.0
2011-05-25 13:20:00,75.88,75.9,75.76,75.76,63200.0,46.509,46.5213,46.4355,46.4355,63200.0
2011-05-25 13:25:00,75.77,75.79,75.67,75.69,80100.0,46.4416,46.4538,46.3803,46.3926,80100.0
2011-05-25 13:30:00,75.68,75.78,75.68,75.73,70100.0,46.3864,46.4477,46.3864,46.4171,70100.0
2011-05-25 13:35:00,75.73,75.79,75.73,75.76,48900.0,46.4171,46.4538,46.4171,46.4355,48900.0
2011-05-25 13:40:00,75.76,75.89,75.73,75.88,78800.0,46.4355,46.5151,46.4171,46.509,78800.0
2011-05-25 13:45:00,75.88,75.91,75.81,75.81,97300.0,46.509,46.5274,46.4661,46.4661,97300.0
2011-05-25 13:50:00,75.81,75.82,75.73,75.8,123500.0,46.4661,46.4722,46.4171,46.46,123500.0
2011-05-25 13:55:00,75.81,75.81,75.75,75.77,184900.0,46.4661,46.4661,46.4293,46.4416,184900.0
2011-05-25 14:00:00,75.77,75.84,75.72,75.73,155200.0,46.4416,46.4845,46.4109,46.4171,155200.0
2011-05-25 14:05:00,75.73,75.78,75.67,75.73,177300.0,46.4171,46.4477,46.3803,46.4171,177300.0
2011-05-25 14:10:00,75.73,75.81,75.73,75.81,81300.0,46.4171,46.4661,46.4171,46.4661,81300.0
2011-05-25 14:15:00,75.81,75.88,75.79,75.86,100900.0,46.4661,46.509,46.4538,46.4967,100900.0
2011-05-25 14:20:00,75.87,75.88,75.81,75.87,77900.0,46.5029,46.509,46.4661,46.5029,77900.0
2011-05-25 14:25:00,75.87,75.92,75.83,75.9,105300.0,46.5029,46.5335,46.4784,46.5213,105300.0
2011-05-25 14:30:00,75.91,75.91,75.81,75.85,103200.0,46.5274,46.5274,46.4661,46.4906,103200.0
2011-05-25 14:35:00,75.85,75.86,75.73,75.8,123200.0,46.4906,46.4967,46.4171,46.46,123200.0
2011-05-25 14:40:00,75.81,75.83,75.74,75.83,256400.0,46.4661,46.4784,46.4232,46.4784,256400.0
2011-05-25 14:45:00,75.83,75.88,75.8,75.82,119500.0,46.4784,46.509,46.46,46.4722,119500.0
2011-05-25 14:50:00,75.83,75.95,75.79,75.8,125200.0,46.4784,46.5519,46.4538,46.46,125200.0
2011-05-25 14:55:00,75.8,75.84,75.76,75.84,154500.0,46.46,46.4845,46.4355,46.4845,154500.0
2011-05-25 15:00:00,75.84,75.99,75.78,75.99,253100.0,46.4845,46.5764,46.4477,46.5764,253100.0
2011-05-25 15:05:00,75.99,76.08,75.98,76.01,608800.0,46.5764,46.6316,46.5703,46.5887,608800.0
2011-05-25 15:10:00,76.01,76.11,76.0,76.05,384300.0,46.5887,46.65,46.5826,46.6132,384300.0
2011-05-25 15:15:00,76.05,76.12,76.02,76.09,215400.0,46.6132,46.6561,46.5948,46.6377,215400.0
2011-05-25 15:20:00,76.1,76.12,76.06,76.08,137600.0,46.6439,46.6561,46.6193,46.6316,137600.0
2011-05-25 15:25:00,76.07,76.13,76.07,76.12,231000.0,46.6255,46.6622,46.6255,46.6561,231000.0
2011-05-25 15:30:00,76.12,76.12,76.03,76.04,228300.0,46.6561,46.6561,46.6009,46.6071,228300.0
2011-05-25 15:35:00,76.03,76.16,76.02,76.05,608900.0,46.6009,46.6806,46.5948,46.6132,608900.0
2011-05-25 15:40:00,76.05,76.11,76.03,76.04,392300.0,46.6132,46.65,46.6009,46.6071,392300.0
2011-05-25 15:45:00,76.05,76.05,75.86,75.87,858400.0,46.6132,46.6132,46.4967,46.5029,858400.0
2011-05-25 15:50:00,75.87,75.9,75.76,75.77,963000.0,46.5029,46.5213,46.4355,46.4416,963000.0
2011-05-25 15:55:00,75.77,75.78,75.71,75.75,1095200.0,46.4416,46.4477,46.4048,46.4293,1095200.0
2011-05-26 09:30:00,75.52,75.68,75.45,75.53,375200.0,46.2884,46.3864,46.2454,46.2945,375200.0
2011-05-26 09:35:00,75.53,76.01,75.52,75.97,690600.0,46.2945,46.5887,46.2884,46.5642,690600.0
2011-05-26 09:40:00,75.97,75.99,75.66,75.79,308600.0,46.5642,46.5764,46.3742,46.4538,308600.0
2011-05-26 09:45:00,75.78,75.84,75.57,75.84,382300.0,46.4477,46.4845,46.319,46.4845,382300.0
2011-05-26 09:50:00,75.85,75.92,75.49,75.51,281400.0,46.4906,46.5335,46.27,46.2822,281400.0
2011-05-26 09:55:00,75.53,75.53,75.16,75.28,883800.0,46.2945,46.2945,46.0677,46.1413,883800.0
2011-05-26 10:00:00,75.32,75.45,75.14,75.44,491600.0,46.1658,46.2454,46.0554,46.2393,491600.0
2011-05-26 10:05:00,75.45,75.48,75.21,75.34,379600.0,46.2454,46.2638,46.0983,46.178,379600.0
2011-05-26 10:10:00,75.33,75.53,75.2,75.3,767000.0,46.1719,46.2945,46.0922,46.1535,767000.0
2011-05-26 10:15:00,75.29,75.5,75.28,75.5,315500.0,46.1474,46.2761,46.1413,46.2761,315500.0
2011-05-26 10:20:00,75.49,75.64,75.4,75.53,290000.0,46.27,46.3619,46.2148,46.2945,290000.0
2011-05-26 10:25:00,75.54,75.64,75.5,75.54,317600.0,46.3006,46.3619,46.2761,46.3006,317600.0
2011-05-26 10:30:00,75.53,75.54,75.28,75.42,372200.0,46.2945,46.3006,46.1413,46.2271,372200.0
2011-05-26 10:35:00,75.42,75.54,75.31,75.5,265100.0,46.2271,46.3006,46.1596,46.2761,265100.0
2011-05-26 10:40:00,75.49,75.5,75.3,75.45,302000.0,46.27,46.2761,46.1535,46.2454,302000.0
2011-05-26 10:45:00,75.45,75.49,75.34,75.45,201200.0,46.2454,46.27,46.178,46.2454,201200.0
2011-05-26 10:50:00,75.45,75.54,75.24,75.34,336200.0,46.2454,46.3006,46.1167,46.178,336200.0
2011-05-26 10:55:00,75.35,75.35,75.21,75.29,410200.0,46.1842,46.1842,46.0983,46.1474,410200.0
2011-05-26 11:00:00,75.3,75.36,75.22,75.34,306600.0,46.1535,46.1903,46.1045,46.178,306600.0
2011-05-26 11:05:00,75.33,75.37,75.2,75.35,363200.0,46.1719,46.1964,46.0922,46.1842,363200.0
2011-05-26 11:10:00,75.34,75.41,75.27,75.36,255100.0,46.178,46.2209,46.1351,46.1903,255100.0
2011-05-26 11:15:00,75.36,75.58,75.31,75.57,200000.0,46.1903,46.3251,46.1596,46.319,200000.0
2011-05-26 11:20:00,75.57,75.59,75.45,75.52,133600.0,46.319,46.3313,46.2454,46.2884,133600.0
2011-05-26 11:25:00,75.53,75.7,75.53,75.69,193900.0,46.2945,46.3987,46.2945,46.3926,193900.0
2011-05-26 11:30:00,75.7,75.74,75.55,75.55,244700.0,46.3987,46.4232,46.3067,46.3067,244700.0
2011-05-26 11:35:00,75.55,75.64,75.49,75.49,134800.0,46.3067,46.3619,46.27,46.27,134800.0
2011-05-26 11:40:00,75.5,75.64,75.48,75.63,106900.0,46.2761,46.3619,46.2638,46.3558,106900.0
2011-05-26 11:45:00,75.63,75.65,75.53,75.62,88500.0,46.3558,46.368,46.2945,46.3496,88500.0
2011-05-26 11:50:00,75.61,75.68,75.57,75.67,98800.0,46.3435,46.3864,46.319,46.3803,98800.0
2011-05-26 11:55:00,75.66,75.76,75.66,75.68,60500.0,46.3742,46.4355,46.3742,46.3864,60500.0
2011-05-26 12:00:00,75.69,75.71,75.63,75.64,64700.0,46.3926,46.4048,46.3558,46.3619,64700.0
2011-05-26 12:05:00,75.64,75.67,75.61,75.61,94800.0,46.3619,46.3803,46.3435,46.3435,94800.0
2011-05-26 12:10:00,75.6,75.83,75.6,75.71,167600.0,46.3374,46.4784,46.3374,46.4048,167600.0
2011-05-26 12:15:00,75.71,75.78,75.7,75.77,66800.0,46.4048,46.4477,46.3987,46.4416,66800.0
2011-05-26 12:20:00,75.77,75.85,75.75,75.78,116900.0,46.4416,46.4906,46.4293,46.4477,116900.0
2011-05-26 12:25:00,75.79,75.9,75.79,75.88,55600.0,46.4538,46.5213,46.4538,46.509,55600.0
2011-05-26 12:30:00,75.9,75.91,75.84,75.84,36300.0,46.5213,46.5274,46.4845,46.4845,36300.0
2011-05-26 12:35:00,75.83,75.89,75.8,75.88,55500.0,46.4784,46.5151,46.46,46.509,55500.0
2011-05-26 12:40:00,75.88,75.97,75.85,75.92,90400.0,46.509,46.5642,46.4906,46.5335,90400.0
2011-05-26 12:45:00,75.92,76.08,75.91,76.07,146800.0,46.5335,46.6316,46.5274,46.6255,146800.0
2011-05-26 12:50:00,76.08,76.1,75.99,76.01,256800.0,46.6316,46.6439,46.5764,46.5887,256800.0
2011-05-26 12:55:00,76.01,76.04,75.99,76.01,135700.0,46.5887,46.6071,46.5764,46.5887,135700.0
2011-05-26 13:00:00,76.01,76.17,76.01,76.16,131500.0,46.5887,46.6868,46.5887,46.6806,131500.0
2011-05-26 13:05:00,76.16,76.16,76.02,76.03,74200.0,46.6806,46.6806,46.5948,46.6009,74200.0
2011-05-26 13:10:00,76.04,76.05,75.97,76.03,105500.0,46.6071,46.6132,46.5642,46.6009,105500.0
2011-05-26 13:15:00,76.04,76.22,76.04,76.18,181900.0,46.6071,46.7174,46.6071,46.6929,181900.0
2011-05-26 13:20:00,76.18,76.2,76.1,76.18,96500.0,46.6929,46.7051,46.6439,46.6929,96500.0
2011-05-26 13:25:00,76.18,76.22,76.06,76.13,95100.0,46.6929,46.7174,46.6193,46.6622,95100.0
2011-05-26 13:30:00,76.12,76.12,76.05,76.12,111800.0,46.6561,46.6561,46.6132,46.6561,111800.0
2011-05-26 13:35:00,76.11,76.11,75.96,76.02,152100.0,46.65,46.65,46.558,46.5948,152100.0
2011-05-26 13:40:00,76.03,76.03,75.95,75.98,83700.0,46.6009,46.6009,46.5519,46.5703,83700.0
2011-05-26 13:45:00,75.98,76.0,75.92,75.92,61200.0,46.5703,46.5826,46.5335,46.5335,61200.0
2011-05-26 13:50:00,75.92,76.07,75.89,75.94,184400.0,46.5335,46.6255,46.5151,46.5458,184400.0
2011-05-26 13:55:00,75.94,76.01,75.93,76.0,40600.0,46.5458,46.5887,46.5397,46.5826,40600.0
2011-05-26 14:00:00,76.0,76.08,76.0,76.06,106300.0,46.5826,46.6316,46.5826,46.6193,106300.0
2011-05-26 14:05:00,76.05,76.05,75.99,75.99,68200.0,46.6132,46.6132,46.5764,46.5764,68200.0
2011-05-26 14:10:00,75.99,76.11,75.98,76.11,163800.0,46.5764,46.65,46.5703,46.65,163800.0
2011-05-26 14:15:00,76.11,76.11,76.04,76.04,73900.0,46.65,46.65,46.6071,46.6071,73900.0
2011-05-26 14:20:00,76.04,76.09,75.99,76.05,95800.0,46.6071,46.6377,46.5764,46.6132,95800.0
2011-05-26 14:25:00,76.05,76.21,76.05,76.16,223300.0,46.6132,46.7113,46.6132,46.6806,223300.0
2011-05-26 14:30:00,76.17,76.29,76.14,76.28,225800.0,46.6868,46.7603,46.6684,46.7542,225800.0
2011-05-26 14:35:00,76.28,76.33,76.2,76.22,210100.0,46.7542,46.7848,46.7051,46.7174,210100.0
2011-05-26 14:40:00,76.22,76.23,76.12,76.14,183100.0,46.7174,46.7235,46.6561,46.6684,183100.0
2011-05-26 14:45:00,76.14,76.24,76.11,76.22,73400.0,46.6684,46.7297,46.65,46.7174,73400.0
2011-05-26 14:50:00,76.23,76.23,76.1,76.11,81400.0,46.7235,46.7235,46.6439,46.65,81400.0
2011-05-26 14:55:00,76.12,76.23,76.11,76.2,123600.0,46.6561,46.7235,46.65,46.7051,123600.0
2011-05-26 15:00:00,76.2,76.2,76.15,76.15,38700.0,46.7051,46.7051,46.6745,46.6745,38700.0
2011-05-26 15:05:00,76.16,76.16,76.1,76.11,107500.0,46.6806,46.6806,46.6439,46.65,107500.0
2011-05-26 15:10:00,76.11,76.12,75.98,75.99,399200.0,46.65,46.6561,46.5703,46.5764,399200.0
2011-05-26 15:15:00,76.0,76.09,75.97,76.08,144000.0,46.5826,46.6377,46.5642,46.6316,144000.0
2011-05-26 15:20:00,76.08,76.18,76.05,76.16,227200.0,46.6316,46.6929,46.6132,46.6806,227200.0
2011-05-26 15:25:00,76.16,76.24,76.15,76.23,146700.0,46.6806,46.7297,46.6745,46.7235,146700.0
2011-05-26 15:30:00,76.23,76.28,76.21,76.26,310100.0,46.7235,46.7542,46.7113,46.7419,310100.0
2011-05-26 15:35:00,76.26,76.28,76.14,76.28,318700.0,46.7419,46.7542,46.6684,46.7542,318700.0
2011-05-26 15:40:00,76.28,76.33,76.23,76.27,200400.0,46.7542,46.7848,46.7235,46.748,200400.0
2011-05-26 15:45:00,76.26,76.28,76.08,76.11,467700.0,46.7419,46.7542,46.6316,46.65,467700.0
2011-05-26 15:50:00,76.11,76.19,76.09,76.15,290700.0,46.65,46.699,46.6377,46.6745,290700.0
2011-05-26 15:55:00,76.15,76.19,76.06,76.15,532200.0,46.6745,46.699,46.6193,46.6745,532200.0
2011-05-27 09:30:00,76.53,76.62,76.51,76.57,244000.0,46.9074,46.9626,46.8952,46.9319,244000.0
2011-05-27 09:35:00,76.57,76.74,76.52,76.62,269700.0,46.9319,47.0361,46.9013,46.9626,269700.0
2011-05-27 09:40:00,76.63,76.94,76.63,76.92,414900.0,46.9687,47.1587,46.9687,47.1465,414900.0
2011-05-27 09:45:00,76.93,76.97,76.8,76.81,373300.0,47.1526,47.1771,47.0729,47.079,373300.0
2011-05-27 09:50:00,76.8,76.91,76.74,76.86,208900.0,47.0729,47.1403,47.0361,47.1097,208900.0
2011-05-27 09:55:00,76.86,77.12,76.85,77.08,468300.0,47.1097,47.269,47.1035,47.2445,468300.0
2011-05-27 10:00:00,77.06,77.09,76.66,76.82,600400.0,47.2323,47.2507,46.9871,47.0852,600400.0
2011-05-27 10:05:00,76.82,76.94,76.75,76.78,230400.0,47.0852,47.1587,47.0423,47.0606,230400.0
2011-05-27 10:10:00,76.79,76.81,76.63,76.64,269500.0,47.0668,47.079,46.9687,46.9748,269500.0
2011-05-27 10:15:00,76.64,76.86,76.64,76.86,307000.0,46.9748,47.1097,46.9748,47.1097,307000.0
2011-05-27 10:20:00,76.86,76.87,76.72,76.78,149800.0,47.1097,47.1158,47.0239,47.0606,149800.0
2011-05-27 10:25:00,76.78,76.94,76.73,76.94,146600.0,47.0606,47.1587,47.03,47.1587,146600.0
2011-05-27 10:30:00,76.94,76.96,76.79,76.79,169600.0,47.1587,47.171,47.0668,47.0668,169600.0
2011-05-27 10:35:00,76.78,76.86,76.74,76.74,117700.0,47.0606,47.1097,47.0361,47.0361,117700.0
2011-05-27 10:40:00,76.74,76.88,76.73,76.84,112000.0,47.0361,47.1219,47.03,47.0974,112000.0
2011-05-27 10:45:00,76.84,76.9,76.77,76.85,153300.0,47.0974,47.1342,47.0545,47.1035,153300.0
2011-05-27 10:50:00,76.86,76.91,76.8,76.9,185800.0,47.1097,47.1403,47.0729,47.1342,185800.0
2011-05-27 10:55:00,76.9,76.99,76.87,76.96,243700.0,47.1342,47.1894,47.1158,47.171,243700.0
2011-05-27 11:00:00,76.95,77.07,76.94,77.03,211100.0,47.1648,47.2384,47.1587,47.2139,211100.0
2011-05-27 11:05:00,77.02,77.06,76.93,76.97,252200.0,47.2077,47.2323,47.1526,47.1771,252200.0
2011-05-27 11:10:00,76.97,77.02,76.91,76.95,113500.0,47.1771,47.2077,47.1403,47.1648,113500.0
2011-05-27 11:15:00,76.97,77.03,76.92,76.98,80800.0,47.1771,47.2139,47.1465,47.1832,80800.0
2011-05-27 11:20:00,76.97,77.06,76.97,76.97,113900.0,47.1771,47.2323,47.1771,47.1771,113900.0
2011-05-27 11:25:00,76.97,77.03,76.9,76.91,225100.0,47.1771,47.2139,47.1342,47.1403,225100.0
2011-05-27 11:30:00,76.91,76.92,76.83,76.86,145100.0,47.1403,47.1465,47.0913,47.1097,145100.0
2011-05-27 11:35:00,76.86,76.89,76.8,76.85,131200.0,47.1097,47.1281,47.0729,47.1035,131200.0
2011-05-27 11:40:00,76.86,76.86,76.71,76.8,59800.0,47.1097,47.1097,47.0177,47.0729,59800.0
2011-05-27 11:45:00,76.81,76.9,76.8,76.86,119400.0,47.079,47.1342,47.0729,47.1097,119400.0
2011-05-27 11:50:00,76.86,76.9,76.8,76.83,66700.0,47.1097,47.1342,47.0729,47.0913,66700.0
2011-05-27 11:55:00,76.83,76.83,76.71,76.73,185200.0,47.0913,47.0913,47.0177,47.03,185200.0
2011-05-27 12:00:00,76.73,76.78,76.55,76.55,207400.0,47.03,47.0606,46.9197,46.9197,207400.0
2011-05-27 12:05:00,76.56,76.56,76.45,76.46,762400.0,46.9258,46.9258,46.8584,46.8645,762400.0
2011-05-27 12:10:00,76.47,76.56,76.46,76.55,330700.0,46.8706,46.9258,46.8645,46.9197,330700.0
2011-05-27 12:15:00,76.55,76.58,76.52,76.56,346100.0,46.9197,46.9381,46.9013,46.9258,346100.0
2011-05-27 12:20:00,76.56,76.58,76.54,76.55,556400.0,46.9258,46.9381,46.9135,46.9197,556400.0
2011-05-27 12:25:00,76.55,76.58,76.48,76.58,277900.0,46.9197,46.9381,46.8768,46.9381,277900.0
2011-05-27 12:30:00,76.58,76.64,76.55,76.6,145600.0,46.9381,46.9748,46.9197,46.9503,145600.0
2011-05-27 12:35:00,76.59,76.66,76.57,76.66,74000.0,46.9442,46.9871,46.9319,46.9871,74000.0
2011-05-27 12:40:00,76.65,76.66,76.58,76.6,68900.0,46.981,46.9871,46.9381,46.9503,68900.0
2011-05-27 12:45:00,76.6,76.61,76.55,76.61,30100.0,46.9503,46.9564,46.9197,46.9564,30100.0
2011-05-27 12:50:00,76.61,76.63,76.5,76.5,150600.0,46.9564,46.9687,46.889,46.889,150600.0
2011-05-27 12:55:00,76.51,76.51,76.4,76.41,347200.0,46.8952,46.8952,46.8277,46.8339,347200.0
2011-05-27 13:00:00,76.41,76.45,76.39,76.44,179900.0,46.8339,46.8584,46.8216,46.8522,179900.0
2011-05-27 13:05:00,76.44,76.48,76.44,76.47,59800.0,46.8522,46.8768,46.8522,46.8706,59800.0
2011-05-27 13:10:00,76.47,76.5,76.38,76.39,130300.0,46.8706,46.889,46.8155,46.8216,130300.0
2011-05-27 13:15:00,76.39,76.43,76.34,76.41,108300.0,46.8216,46.8461,46.791,46.8339,108300.0
2011-05-27 13:20:00,76.41,76.44,76.36,76.38,162500.0,46.8339,46.8522,46.8032,46.8155,162500.0
2011-05-27 13:25:00,76.37,76.4,76.31,76.33,234300.0,46.8093,46.8277,46.7726,46.7848,234300.0
2011-05-27 13:30:00,76.33,76.34,76.25,76.26,138600.0,46.7848,46.791,46.7358,46.7419,138600.0
2011-05-27 13:35:00,76.26,76.27,76.09,76.09,476000.0,46.7419,46.748,46.6377,46.6377,476000.0
2011-05-27 13:40:00,76.1,76.12,75.99,75.99,364100.0,46.6439,46.6561,46.5764,46.5764,364100.0
2011-05-27 13:45:00,75.99,76.14,75.98,76.13,161500.0,46.5764,46.6684,46.5703,46.6622,161500.0
2011-05-27 13:50:00,76.12,76.23,76.09,76.22,98400.0,46.6561,46.7235,46.6377,46.7174,98400.0
2011-05-27 13:55:00,76.22,76.27,76.2,76.21,121000.0,46.7174,46.748,46.7051,46.7113,121000.0
2011-05-27 14:00:00,76.2,76.28,76.18,76.18,376300.0,46.7051,46.7542,46.6929,46.6929,376300.0
2011-05-27 14:05:00,76.19,76.21,76.1,76.11,188100.0,46.699,46.7113,46.6439,46.65,188100.0
2011-05-27 14:10:00,76.12,76.12,76.06,76.1,184200.0,46.6561,46.6561,46.6193,46.6439,184200.0
2011-05-27 14:15:00,76.1,76.13,76.09,76.09,56800.0,46.6439,46.6622,46.6377,46.6377,56800.0
2011-05-27 14:20:00,76.08,76.12,76.04,76.11,123100.0,46.6316,46.6561,46.6071,46.65,123100.0
2011-05-27 14:25:00,76.12,76.17,76.11,76.17,45100.0,46.6561,46.6868,46.65,46.6868,45100.0
2011-05-27 14:30:00,76.17,76.19,76.14,76.19,36400.0,46.6868,46.699,46.6684,46.699,36400.0
2011-05-27 14:35:00,76.18,76.29,76.18,76.25,58500.0,46.6929,46.7603,46.6929,46.7358,58500.0
2011-05-27 14:40:00,76.25,76.26,76.07,76.07,116700.0,46.7358,46.7419,46.6255,46.6255,116700.0
2011-05-27 14:45:00,76.07,76.07,75.96,76.0,287900.0,46.6255,46.6255,46.558,46.5826,287900.0
2011-05-27 14:50:00,76.0,76.09,75.97,76.09,60400.0,46.5826,46.6377,46.5642,46.6377,60400.0
2011-05-27 14:55:00,76.1,76.1,76.06,76.09,37200.0,46.6439,46.6439,46.6193,46.6377,37200.0
2011-05-27 15:00:00,76.09,76.09,75.98,76.04,133300.0,46.6377,46.6377,46.5703,46.6071,133300.0
2011-05-27 15:05:00,76.04,76.08,76.03,76.07,83300.0,46.6071,46.6316,46.6009,46.6255,83300.0
2011-05-27 15:10:00,76.06,76.15,76.06,76.14,210500.0,46.6193,46.6745,46.6193,46.6684,210500.0
2011-05-27 15:15:00,76.13,76.21,76.13,76.21,157000.0,46.6622,46.7113,46.6622,46.7113,157000.0
2011-05-27 15:20:00,76.21,76.23,76.14,76.2,103500.0,46.7113,46.7235,46.6684,46.7051,103500.0
2011-05-27 15:25:00,76.21,76.25,76.18,76.21,71200.0,46.7113,46.7358,46.6929,46.7113,71200.0
2011-05-27 15:30:00,76.21,76.33,76.17,76.32,151700.0,46.7113,46.7848,46.6868,46.7787,151700.0
2011-05-27 15:35:00,76.33,76.39,76.27,76.27,193500.0,46.7848,46.8216,46.748,46.748,193500.0
2011-05-27 15:40:00,76.26,76.27,76.18,76.24,168400.0,46.7419,46.748,46.6929,46.7297,168400.0
2011-05-27 15:45:00,76.25,76.33,76.24,76.31,228000.0,46.7358,46.7848,46.7297,46.7726,228000.0
2011-05-27 15:50:00,76.32,76.32,76.24,76.27,260400.0,46.7787,46.7787,46.7297,46.748,260400.0
2011-05-27 15:55:00,76.27,76.33,76.25,76.3,497300.0,46.748,46.7848,46.7358,46.7664,497300.0
2011-05-31 09:30:00,77.34,77.66,77.34,77.55,354900.0,47.4039,47.6,47.4039,47.5326,354900.0
2011-05-31 09:35:00,77.55,77.58,77.43,77.43,299600.0,47.5326,47.551,47.459,47.459,299600.0
2011-05-31 09:40:00,77.43,77.46,77.25,77.36,249500.0,47.459,47.4774,47.3487,47.4161,249500.0
2011-05-31 09:45:00,77.36,77.48,77.29,77.36,224100.0,47.4161,47.4897,47.3732,47.4161,224100.0
2011-05-31 09:50:00,77.37,77.52,77.32,77.32,262900.0,47.4223,47.5142,47.3916,47.3916,262900.0
2011-05-31 09:55:00,77.32,77.36,77.26,77.26,179200.0,47.3916,47.4161,47.3548,47.3548,179200.0
2011-05-31 10:00:00,77.26,77.28,77.1,77.1,340200.0,47.3548,47.3671,47.2568,47.2568,340200.0
2011-05-31 10:05:00,77.1,77.22,77.09,77.22,171600.0,47.2568,47.3303,47.2507,47.3303,171600.0
2011-05-31 10:10:00,77.22,77.31,77.22,77.24,218900.0,47.3303,47.3855,47.3303,47.3426,218900.0
2011-05-31 10:15:00,77.23,77.29,77.08,77.15,138000.0,47.3365,47.3732,47.2445,47.2874,138000.0
2011-05-31 10:20:00,77.14,77.15,76.98,77.03,266800.0,47.2813,47.2874,47.1832,47.2139,266800.0
2011-05-31 10:25:00,77.03,77.12,76.95,77.04,175400.0,47.2139,47.269,47.1648,47.22,175400.0
2011-05-31 10:30:00,77.04,77.07,76.78,76.98,229700.0,47.22,47.2384,47.0606,47.1832,229700.0
2011-05-31 10:35:00,76.98,77.01,76.86,76.88,207300.0,47.1832,47.2016,47.1097,47.1219,207300.0
2011-05-31 10:40:00,76.88,77.0,76.88,77.0,101000.0,47.1219,47.1955,47.1219,47.1955,101000.0
2011-05-31 10:45:00,77.0,77.18,76.97,77.13,386800.0,47.1955,47.3058,47.1771,47.2752,386800.0
2011-05-31 10:50:00,77.13,77.13,76.97,77.04,210300.0,47.2752,47.2752,47.1771,47.22,210300.0
2011-05-31 10:55:00,77.05,77.12,76.97,76.97,106100.0,47.2261,47.269,47.1771,47.1771,106100.0
2011-05-31 11:00:00,76.97,77.1,76.97,77.07,102100.0,47.1771,47.2568,47.1771,47.2384,102100.0
2011-05-31 11:05:00,77.07,77.14,77.0,77.08,102100.0,47.2384,47.2813,47.1955,47.2445,102100.0
2011-05-31 11:10:00,77.08,77.14,77.06,77.12,154000.0,47.2445,47.2813,47.2323,47.269,154000.0
2011-05-31 11:15:00,77.12,77.12,76.87,76.87,226200.0,47.269,47.269,47.1158,47.1158,226200.0
2011-05-31 11:20:00,76.88,76.92,76.84,76.86,97500.0,47.1219,47.1465,47.0974,47.1097,97500.0
2011-05-31 11:25:00,76.85,76.86,76.71,76.78,196200.0,47.1035,47.1097,47.0177,47.0606,196200.0
2011-05-31 11:30:00,76.78,76.96,76.75,76.96,110600.0,47.0606,47.171,47.0423,47.171,110600.0
2011-05-31 11:35:00,76.95,77.0,76.81,76.82,95600.0,47.1648,47.1955,47.079,47.0852,95600.0
2011-05-31 11:40:00,76.81,76.9,76.81,76.88,94100.0,47.079,47.1342,47.079,47.1219,94100.0
2011-05-31 11:45:00,76.88,76.89,76.84,76.85,126500.0,47.1219,47.1281,47.0974,47.1035,126500.0
2011-05-31 11:50:00,76.85,76.86,76.79,76.8,64300.0,47.1035,47.1097,47.0668,47.0729,64300.0
2011-05-31 11:55:00,76.8,76.82,76.58,76.68,143000.0,47.0729,47.0852,46.9381,46.9994,143000.0
2011-05-31 12:00:00,76.67,76.71,76.58,76.61,215900.0,46.9932,47.0177,46.9381,46.9564,215900.0
2011-05-31 12:05:00,76.61,76.73,76.6,76.71,145700.0,46.9564,47.03,46.9503,47.0177,145700.0
2011-05-31 12:10:00,76.71,76.74,76.56,76.57,306100.0,47.0177,47.0361,46.9258,46.9319,306100.0
2011-05-31 12:15:00,76.56,76.56,76.37,76.43,360700.0,46.9258,46.9258,46.8093,46.8461,360700.0
2011-05-31 12:20:00,76.44,76.5,76.37,76.46,302400.0,46.8522,46.889,46.8093,46.8645,302400.0
2011-05-31 12:25:00,76.46,76.56,76.43,76.43,144600.0,46.8645,46.9258,46.8461,46.8461,144600.0
2011-05-31 12:30:00,76.43,76.45,76.25,76.3,172400.0,46.8461,46.8584,46.7358,46.7664,172400.0
2011-05-31 12:35:00,76.3,76.39,76.27,76.32,86500.0,46.7664,46.8216,46.748,46.7787,86500.0
2011-05-31 12:40:00,76.32,76.44,76.31,76.41,110800.0,46.7787,46.8522,46.7726,46.8339,110800.0
2011-05-31 12:45:00,76.41,76.49,76.41,76.48,118300.0,46.8339,46.8829,46.8339,46.8768,118300.0
2011-05-31 12:50:00,76.49,76.59,76.43,76.55,92900.0,46.8829,46.9442,46.8461,46.9197,92900.0
2011-05-31 12:55:00,76.55,76.56,76.45,76.47,52800.0,46.9197,46.9258,46.8584,46.8706,52800.0
2011-05-31 13:00:00,76.46,76.61,76.45,76.6,64900.0,46.8645,46.9564,46.8584,46.9503,64900.0
2011-05-31 13:05:00,76.59,76.63,76.54,76.63,49100.0,46.9442,46.9687,46.9135,46.9687,49100.0
2011-05-31 13:10:00,76.64,76.72,76.63,76.71,44300.0,46.9748,47.0239,46.9687,47.0177,44300.0
2011-05-31 13:15:00,76.7,76.81,76.7,76.8,245700.0,47.0116,47.079,47.0116,47.0729,245700.0
2011-05-31 13:20:00,76.8,76.83,76.77,76.79,81100.0,47.0729,47.0913,47.0545,47.0668,81100.0
2011-05-31 13:25:00,76.78,76.79,76.68,76.68,53200.0,47.0606,47.0668,46.9994,46.9994,53200.0
2011-05-31 13:30:00,76.68,76.69,76.64,76.68,40300.0,46.9994,47.0055,46.9748,46.9994,40300.0
2011-05-31 13:35:00,76.68,76.76,76.67,76.67,85700.0,46.9994,47.0484,46.9932,46.9932,85700.0
2011-05-31 13:40:00,76.67,76.8,76.65,76.79,492200.0,46.9932,47.0729,46.981,47.0668,492200.0
2011-05-31 13:45:00,76.81,76.89,76.8,76.8,210300.0,47.079,47.1281,47.0729,47.0729,210300.0
2011-05-31 13:50:00,76.8,77.0,76.79,76.91,271000.0,47.0729,47.1955,47.0668,47.1403,271000.0
2011-05-31 13:55:00,76.91,76.97,76.91,76.91,80600.0,47.1403,47.1771,47.1403,47.1403,80600.0
2011-05-31 14:00:00,76.91,76.93,76.85,76.87,122600.0,47.1403,47.1526,47.1035,47.1158,122600.0
2011-05-31 14:05:00,76.85,76.97,76.84,76.96,168800.0,47.1035,47.1771,47.0974,47.171,168800.0
2011-05-31 14:10:00,76.96,76.99,76.91,76.94,239700.0,47.171,47.1894,47.1403,47.1587,239700.0
2011-05-31 14:15:00,76.93,76.94,76.88,76.89,147900.0,47.1526,47.1587,47.1219,47.1281,147900.0
2011-05-31 14:20:00,76.89,76.92,76.83,76.91,114200.0,47.1281,47.1465,47.0913,47.1403,114200.0
2011-05-31 14:25:00,76.91,76.91,76.78,76.79,51300.0,47.1403,47.1403,47.0606,47.0668,51300.0
2011-05-31 14:30:00,76.8,76.8,76.66,76.75,92300.0,47.0729,47.0729,46.9871,47.0423,92300.0
2011-05-31 14:35:00,76.75,76.76,76.72,76.72,26000.0,47.0423,47.0484,47.0239,47.0239,26000.0
2011-05-31 14:40:00,76.72,76.79,76.7,76.73,38300.0,47.0239,47.0668,47.0116,47.03,38300.0
2011-05-31 14:45:00,76.73,76.77,76.61,76.61,86800.0,47.03,47.0545,46.9564,46.9564,86800.0
2011-05-31 14:50:00,76.61,76.71,76.61,76.68,111800.0,46.9564,47.0177,46.9564,46.9994,111800.0
2011-05-31 14:55:00,76.69,76.72,76.64,76.66,123100.0,47.0055,47.0239,46.9748,46.9871,123100.0
2011-05-31 15:00:00,76.66,76.66,76.56,76.58,116800.0,46.9871,46.9871,46.9258,46.9381,116800.0
2011-05-31 15:05:00,76.58,76.59,76.53,76.56,105800.0,46.9381,46.9442,46.9074,46.9258,105800.0
2011-05-31 15:10:00,76.56,76.6,76.53,76.59,122800.0,46.9258,46.9503,46.9074,46.9442,122800.0
2011-05-31 15:15:00,76.58,76.68,76.58,76.68,171200.0,46.9381,46.9994,46.9381,46.9994,171200.0
2011-05-31 15:20:00,76.69,76.9,76.68,76.89,496800.0,47.0055,47.1342,46.9994,47.1281,496800.0
2011-05-31 15:25:00,76.89,76.93,76.84,76.84,292000.0,47.1281,47.1526,47.0974,47.0974,292000.0
2011-05-31 15:30:00,76.84,76.86,76.7,76.81,300200.0,47.0974,47.1097,47.0116,47.079,300200.0
2011-05-31 15:35:00,76.81,76.82,76.73,76.76,175100.0,47.079,47.0852,47.03,47.0484,175100.0
2011-05-31 15:40:00,76.75,76.95,76.74,76.92,485400.0,47.0423,47.1648,47.0361,47.1465,485400.0
2011-05-31 15:45:00,76.93,76.99,76.9,76.93,575900.0,47.1526,47.1894,47.1342,47.1526,575900.0
2011-05-31 15:50:00,76.93,76.98,76.86,76.97,1497400.0,47.1526,47.1832,47.1097,47.1771,1497400.0
2011-05-31 15:55:00,76.98,77.11,76.97,77.1,1677100.0,47.1832,47.2629,47.1771,47.2568,1677100.0
2011-06-01 09:30:00,76.88,77.16,76.86,77.15,463900.0,47.1219,47.2936,47.1097,47.2874,463900.0
2011-06-01 09:35:00,77.15,77.19,76.98,77.04,585600.0,47.2874,47.3119,47.1832,47.22,585600.0
2011-06-01 09:40:00,77.04,77.22,77.02,77.14,327500.0,47.22,47.3303,47.2077,47.2813,327500.0
2011-06-01 09:45:00,77.15,77.25,77.09,77.13,254400.0,47.2874,47.3487,47.2507,47.2752,254400.0
2011-06-01 09:50:00,77.13,77.23,77.09,77.17,461700.0,47.2752,47.3365,47.2507,47.2997,461700.0
2011-06-01 09:55:00,77.17,77.22,76.93,76.95,389800.0,47.2997,47.3303,47.1526,47.1648,389800.0
2011-06-01 10:00:00,76.95,76.96,76.55,76.73,861900.0,47.1648,47.171,46.9197,47.03,861900.0
2011-06-01 10:05:00,76.73,76.79,76.59,76.7,615800.0,47.03,47.0668,46.9442,47.0116,615800.0
2011-06-01 10:10:00,76.7,76.71,76.43,76.6,279200.0,47.0116,47.0177,46.8461,46.9503,279200.0
2011-06-01 10:15:00,76.6,76.66,76.51,76.65,348000.0,46.9503,46.9871,46.8952,46.981,348000.0
2011-06-01 10:20:00,76.65,76.8,76.63,76.63,377000.0,46.981,47.0729,46.9687,46.9687,377000.0
2011-06-01 10:25:00,76.64,76.66,76.5,76.51,416500.0,46.9748,46.9871,46.889,46.8952,416500.0
2011-06-01 10:30:00,76.51,76.65,76.51,76.54,240200.0,46.8952,46.981,46.8952,46.9135,240200.0
2011-06-01 10:35:00,76.55,76.68,76.51,76.52,417600.0,46.9197,46.9994,46.8952,46.9013,417600.0
2011-06-01 10:40:00,76.52,76.63,76.41,76.46,538100.0,46.9013,46.9687,46.8339,46.8645,538100.0
2011-06-01 10:45:00,76.45,76.5,76.24,76.24,489800.0,46.8584,46.889,46.7297,46.7297,489800.0
2011-06-01 10:50:00,76.24,76.26,76.03,76.24,531700.0,46.7297,46.7419,46.6009,46.7297,531700.0
2011-06-01 10:55:00,76.23,76.38,76.19,76.38,359500.0,46.7235,46.8155,46.699,46.8155,359500.0
2011-06-01 11:00:00,76.38,76.47,76.36,76.43,107500.0,46.8155,46.8706,46.8032,46.8461,107500.0
2011-06-01 11:05:00,76.42,76.6,76.42,76.58,311500.0,46.84,46.9503,46.84,46.9381,311500.0
2011-06-01 11:10:00,76.59,76.61,76.52,76.59,201400.0,46.9442,46.9564,46.9013,46.9442,201400.0
2011-06-01 11:15:00,76.58,76.69,76.56,76.63,154000.0,46.9381,47.0055,46.9258,46.9687,154000.0
2011-06-01 11:20:00,76.62,76.7,76.54,76.56,125900.0,46.9626,47.0116,46.9135,46.9258,125900.0
2011-06-01 11:25:00,76.55,76.71,76.51,76.71,170000.0,46.9197,47.0177,46.8952,47.0177,170000.0
2011-06-01 11:30:00,76.72,76.76,76.56,76.58,164200.0,47.0239,47.0484,46.9258,46.9381,164200.0
2011-06-01 11:35:00,76.57,76.59,76.44,76.48,149900.0,46.9319,46.9442,46.8522,46.8768,149900.0
2011-06-01 11:40:00,76.49,76.61,76.47,76.56,86100.0,46.8829,46.9564,46.8706,46.9258,86100.0
2011-06-01 11:45:00,76.56,76.58,76.4,76.47,101000.0,46.9258,46.9381,46.8277,46.8706,101000.0
2011-06-01 11:50:00,76.47,76.53,76.43,76.45,286700.0,46.8706,46.9074,46.8461,46.8584,286700.0
2011-06-01 11:55:00,76.45,76.49,76.42,76.42,51700.0,46.8584,46.8829,46.84,46.84,51700.0
2011-06-01 12:00:00,76.42,76.49,76.33,76.34,63400.0,46.84,46.8829,46.7848,46.791,63400.0
2011-06-01 12:05:00,76.34,76.34,76.07,76.11,369800.0,46.791,46.791,46.6255,46.65,369800.0
2011-06-01 12:10:00,76.1,76.12,75.97,76.04,326900.0,46.6439,46.6561,46.5642,46.6071,326900.0
2011-06-01 12:15:00,76.04,76.14,75.99,76.05,326800.0,46.6071,46.6684,46.5764,46.6132,326800.0
2011-06-01 12:20:00,76.06,76.12,75.97,76.09,269500.0,46.6193,46.6561,46.5642,46.6377,269500.0
2011-06-01 12:25:00,76.09,76.12,76.01,76.01,75400.0,46.6377,46.6561,46.5887,46.5887,75400.0
2011-06-01 12:30:00,76.01,76.16,76.0,76.13,65300.0,46.5887,46.6806,46.5826,46.6622,65300.0
2011-06-01 12:35:00,76.14,76.46,76.06,76.15,301200.0,46.6684,46.8645,46.6193,46.6745,301200.0
2011-06-01 12:40:00,76.15,76.16,76.06,76.12,59300.0,46.6745,46.6806,46.6193,46.6561,59300.0
2011-06-01 12:45:00,76.12,76.14,76.08,76.09,65800.0,46.6561,46.6684,46.6316,46.6377,65800.0
2011-06-01 12:50:00,76.09,76.09,75.95,75.95,214700.0,46.6377,46.6377,46.5519,46.5519,214700.0
2011-06-01 12:55:00,75.95,75.95,75.77,75.81,377300.0,46.5519,46.5519,46.4416,46.4661,377300.0
2011-06-01 13:00:00,75.82,75.91,75.79,75.86,446900.0,46.4722,46.5274,46.4538,46.4967,446900.0
2011-06-01 13:05:00,75.86,75.88,75.74,75.75,232300.0,46.4967,46.509,46.4232,46.4293,232300.0
2011-06-01 13:10:00,75.75,75.75,75.58,75.62,214100.0,46.4293,46.4293,46.3251,46.3496,214100.0
2011-06-01 13:15:00,75.61,75.68,75.55,75.67,377100.0,46.3435,46.3864,46.3067,46.3803,377100.0
2011-06-01 13:20:00,75.66,75.72,75.57,75.7,134000.0,46.3742,46.4109,46.319,46.3987,134000.0
2011-06-01 13:25:00,75.68,75.69,75.46,75.56,303700.0,46.3864,46.3926,46.2516,46.3129,303700.0
2011-06-01 13:30:00,75.55,75.7,75.47,75.67,148100.0,46.3067,46.3987,46.2577,46.3803,148100.0
2011-06-01 13:35:00,75.68,75.81,75.6,75.81,265300.0,46.3864,46.4661,46.3374,46.4661,265300.0
2011-06-01 13:40:00,75.8,75.9,75.77,75.9,90400.0,46.46,46.5213,46.4416,46.5213,90400.0
2011-06-01 13:45:00,75.91,75.94,75.82,75.85,250000.0,46.5274,46.5458,46.4722,46.4906,250000.0
2011-06-01 13:50:00,75.85,75.87,75.72,75.74,183100.0,46.4906,46.5029,46.4109,46.4232,183100.0
2011-06-01 13:55:00,75.74,75.88,75.7,75.83,112300.0,46.4232,46.509,46.3987,46.4784,112300.0
2011-06-01 14:00:00,75.83,75.83,75.71,75.77,108700.0,46.4784,46.4784,46.4048,46.4416,108700.0
2011-06-01 14:05:00,75.77,75.77,75.65,75.66,71500.0,46.4416,46.4416,46.368,46.3742,71500.0
2011-06-01 14:10:00,75.66,75.67,75.5,75.55,159300.0,46.3742,46.3803,46.2761,46.3067,159300.0
2011-06-01 14:15:00,75.55,75.57,75.47,75.57,187900.0,46.3067,46.319,46.2577,46.319,187900.0
2011-06-01 14:20:00,75.57,75.65,75.56,75.6,219800.0,46.319,46.368,46.3129,46.3374,219800.0
2011-06-01 14:25:00,75.6,75.62,75.5,75.5,160100.0,46.3374,46.3496,46.2761,46.2761,160100.0
2011-06-01 14:30:00,75.49,75.49,75.28,75.35,501900.0,46.27,46.27,46.1413,46.1842,501900.0
2011-06-01 14:35:00,75.35,75.45,75.22,75.44,137200.0,46.1842,46.2454,46.1045,46.2393,137200.0
2011-06-01 14:40:00,75.43,75.44,75.25,75.31,151200.0,46.2332,46.2393,46.1229,46.1596,151200.0
2011-06-01 14:45:00,75.32,75.46,75.24,75.41,246400.0,46.1658,46.2516,46.1167,46.2209,246400.0
2011-06-01 14:50:00,75.39,75.55,75.35,75.55,204800.0,46.2087,46.3067,46.1842,46.3067,204800.0
2011-06-01 14:55:00,75.55,75.66,75.5,75.65,278800.0,46.3067,46.3742,46.2761,46.368,278800.0
2011-06-01 15:00:00,75.65,75.66,75.53,75.6,177900.0,46.368,46.3742,46.2945,46.3374,177900.0
2011-06-01 15:05:00,75.6,75.71,75.55,75.59,154700.0,46.3374,46.4048,46.3067,46.3313,154700.0
2011-06-01 15:10:00,75.59,75.64,75.42,75.43,235100.0,46.3313,46.3619,46.2271,46.2332,235100.0
2011-06-01 15:15:00,75.43,75.49,75.34,75.45,322300.0,46.2332,46.27,46.178,46.2454,322300.0
2011-06-01 15:20:00,75.45,75.46,75.21,75.23,485300.0,46.2454,46.2516,46.0983,46.1106,485300.0
2011-06-01 15:25:00,75.22,75.47,75.22,75.46,280800.0,46.1045,46.2577,46.1045,46.2516,280800.0
2011-06-01 15:30:00,75.46,75.51,75.4,75.45,221700.0,46.2516,46.2822,46.2148,46.2454,221700.0
2011-06-01 15:35:00,75.45,75.45,75.39,75.4,145800.0,46.2454,46.2454,46.2087,46.2148,145800.0
2011-06-01 15:40:00,75.4,75.41,75.08,75.09,440400.0,46.2148,46.2209,46.0187,46.0248,440400.0
2011-06-01 15:45:00,75.09,75.26,75.07,75.16,761700.0,46.0248,46.129,46.0125,46.0677,761700.0
2011-06-01 15:50:00,75.16,75.3,75.11,75.3,1147700.0,46.0677,46.1535,46.0371,46.1535,1147700.0
2011-06-01 15:55:00,75.3,75.36,75.26,75.28,2208900.0,46.1535,46.1903,46.129,46.1413,2208900.0
2011-06-02 09:30:00,75.3,75.62,75.29,75.61,425400.0,46.1535,46.3496,46.1474,46.3435,425400.0
2011-06-02 09:35:00,75.61,75.73,75.36,75.55,732000.0,46.3435,46.4171,46.1903,46.3067,732000.0
2011-06-02 09:40:00,75.55,75.58,75.27,75.3,665100.0,46.3067,46.3251,46.1351,46.1535,665100.0
2011-06-02 09:45:00,75.3,75.58,75.16,75.26,642200.0,46.1535,46.3251,46.0677,46.129,642200.0
2011-06-02 09:50:00,75.26,75.62,75.2,75.53,448800.0,46.129,46.3496,46.0922,46.2945,448800.0
2011-06-02 09:55:00,75.54,75.71,75.52,75.69,303400.0,46.3006,46.4048,46.2884,46.3926,303400.0
2011-06-02 10:00:00,75.7,75.8,75.44,75.55,386700.0,46.3987,46.46,46.2393,46.3067,386700.0
2011-06-02 10:05:00,75.56,75.68,75.5,75.57,288500.0,46.3129,46.3864,46.2761,46.319,288500.0
2011-06-02 10:10:00,75.56,75.78,75.52,75.7,420700.0,46.3129,46.4477,46.2884,46.3987,420700.0
2011-06-02 10:15:00,75.7,75.7,75.44,75.57,414100.0,46.3987,46.3987,46.2393,46.319,414100.0
2011-06-02 10:20:00,75.56,75.57,75.37,75.38,295000.0,46.3129,46.319,46.1964,46.2025,295000.0
2011-06-02 10:25:00,75.37,75.47,75.3,75.41,212900.0,46.1964,46.2577,46.1535,46.2209,212900.0
2011-06-02 10:30:00,75.42,75.75,75.39,75.7,267800.0,46.2271,46.4293,46.2087,46.3987,267800.0
2011-06-02 10:35:00,75.71,75.84,75.65,75.82,393000.0,46.4048,46.4845,46.368,46.4722,393000.0
2011-06-02 10:40:00,75.82,75.89,75.66,75.74,214800.0,46.4722,46.5151,46.3742,46.4232,214800.0
2011-06-02 10:45:00,75.74,75.79,75.64,75.69,167200.0,46.4232,46.4538,46.3619,46.3926,167200.0
2011-06-02 10:50:00,75.7,75.7,75.52,75.55,115600.0,46.3987,46.3987,46.2884,46.3067,115600.0
2011-06-02 10:55:00,75.55,75.56,75.44,75.48,144700.0,46.3067,46.3129,46.2393,46.2638,144700.0
2011-06-02 11:00:00,75.47,75.48,75.3,75.42,373600.0,46.2577,46.2638,46.1535,46.2271,373600.0
2011-06-02 11:05:00,75.43,75.47,75.18,75.18,317200.0,46.2332,46.2577,46.08,46.08,317200.0
2011-06-02 11:10:00,75.19,75.26,75.02,75.23,424800.0,46.0861,46.129,45.9819,46.1106,424800.0
2011-06-02 11:15:00,75.22,75.24,75.08,75.12,177600.0,46.1045,46.1167,46.0187,46.0432,177600.0
2011-06-02 11:20:00,75.13,75.18,74.9,75.01,413600.0,46.0493,46.08,45.9083,45.9758,413600.0
2011-06-02 11:25:00,75.01,75.02,74.75,74.79,366800.0,45.9758,45.9819,45.8164,45.8409,366800.0
2011-06-02 11:30:00,74.78,74.81,74.61,74.67,310400.0,45.8348,45.8532,45.7306,45.7674,310400.0
2011-06-02 11:35:00,74.67,74.74,74.48,74.48,246700.0,45.7674,45.8103,45.6509,45.6509,246700.0
2011-06-02 11:40:00,74.48,74.7,74.43,74.68,852300.0,45.6509,45.7858,45.6203,45.7735,852300.0
2011-06-02 11:45:00,74.68,74.74,74.47,74.6,351500.0,45.7735,45.8103,45.6448,45.7245,351500.0
2011-06-02 11:50:00,74.61,74.75,74.58,74.66,417800.0,45.7306,45.8164,45.7122,45.7612,417800.0
2011-06-02 11:55:00,74.66,74.85,74.66,74.81,398900.0,45.7612,45.8777,45.7612,45.8532,398900.0
2011-06-02 12:00:00,74.82,74.83,74.73,74.75,122100.0,45.8593,45.8654,45.8041,45.8164,122100.0
2011-06-02 12:05:00,74.76,74.79,74.65,74.74,364100.0,45.8225,45.8409,45.7551,45.8103,364100.0
2011-06-02 12:10:00,74.73,74.93,74.73,74.93,219900.0,45.8041,45.9267,45.8041,45.9267,219900.0
2011-06-02 12:15:00,74.93,75.08,74.93,75.08,415700.0,45.9267,46.0187,45.9267,46.0187,415700.0
2011-06-02 12:20:00,75.06,75.2,75.01,75.05,211500.0,46.0064,46.0922,45.9758,46.0003,211500.0
2011-06-02 12:25:00,75.06,75.09,75.01,75.09,94300.0,46.0064,46.0248,45.9758,46.0248,94300.0
2011-06-02 12:30:00,75.09,75.09,74.95,74.99,121600.0,46.0248,46.0248,45.939,45.9635,121600.0
2011-06-02 12:35:00,74.99,75.01,74.86,74.92,85800.0,45.9635,45.9758,45.8838,45.9206,85800.0
2011-06-02 12:40:00,74.92,75.15,74.88,75.13,252700.0,45.9206,46.0616,45.8961,46.0493,252700.0
2011-06-02 12:45:00,75.13,75.14,75.03,75.12,204500.0,46.0493,46.0554,45.988,46.0432,204500.0
2011-06-02 12:50:00,75.12,75.2,75.11,75.12,154800.0,46.0432,46.0922,46.0371,46.0432,154800.0
2011-06-02 12:55:00,75.11,75.12,75.06,75.07,88300.0,46.0371,46.0432,46.0064,46.0125,88300.0
2011-06-02 13:00:00,75.08,75.2,75.08,75.16,100800.0,46.0187,46.0922,46.0187,46.0677,100800.0
2011-06-02 13:05:00,75.16,75.31,75.16,75.19,132400.0,46.0677,46.1596,46.0677,46.0861,132400.0
2011-06-02 13:10:00,75.2,75.22,75.09,75.11,93200.0,46.0922,46.1045,46.0248,46.0371,93200.0
2011-06-02 13:15:00,75.11,75.24,75.1,75.23,181100.0,46.0371,46.1167,46.0309,46.1106,181100.0
2011-06-02 13:20:00,75.24,75.29,75.18,75.19,155200.0,46.1167,46.1474,46.08,46.0861,155200.0
2011-06-02 13:25:00,75.19,75.33,75.16,75.24,145600.0,46.0861,46.1719,46.0677,46.1167,145600.0
2011-06-02 13:30:00,75.23,75.28,75.07,75.16,169700.0,46.1106,46.1413,46.0125,46.0677,169700.0
2011-06-02 13:35:00,75.17,75.17,74.95,74.96,134100.0,46.0738,46.0738,45.939,45.9451,134100.0
2011-06-02 13:40:00,74.95,75.09,74.93,75.08,100000.0,45.939,46.0248,45.9267,46.0187,100000.0
2011-06-02 13:45:00,75.08,75.16,75.05,75.11,92700.0,46.0187,46.0677,46.0003,46.0371,92700.0
2011-06-02 13:50:00,75.11,75.25,75.05,75.24,160300.0,46.0371,46.1229,46.0003,46.1167,160300.0
2011-06-02 13:55:00,75.24,75.62,75.24,75.6,626600.0,46.1167,46.3496,46.1167,46.3374,626600.0
2011-06-02 14:00:00,75.6,75.7,75.54,75.55,298500.0,46.3374,46.3987,46.3006,46.3067,298500.0
2011-06-02 14:05:00,75.55,75.56,75.43,75.44,139300.0,46.3067,46.3129,46.2332,46.2393,139300.0
2011-06-02 14:10:00,75.44,75.61,75.44,75.59,181400.0,46.2393,46.3435,46.2393,46.3313,181400.0
2011-06-02 14:15:00,75.58,75.67,75.23,75.3,378600.0,46.3251,46.3803,46.1106,46.1535,378600.0
2011-06-02 14:20:00,75.29,75.31,75.16,75.19,276100.0,46.1474,46.1596,46.0677,46.0861,276100.0
2011-06-02 14:25:00,75.18,75.35,75.13,75.28,118300.0,46.08,46.1842,46.0493,46.1413,118300.0
2011-06-02 14:30:00,75.28,75.49,75.25,75.48,122300.0,46.1413,46.27,46.1229,46.2638,122300.0
2011-06-02 14:35:00,75.49,75.57,75.43,75.47,242700.0,46.27,46.319,46.2332,46.2577,242700.0
2011-06-02 14:40:00,75.48,75.55,75.43,75.44,148400.0,46.2638,46.3067,46.2332,46.2393,148400.0
2011-06-02 14:45:00,75.44,75.57,75.4,75.54,98000.0,46.2393,46.319,46.2148,46.3006,98000.0
2011-06-02 14:50:00,75.56,75.6,75.52,75.56,242900.0,46.3129,46.3374,46.2884,46.3129,242900.0
2011-06-02 14:55:00,75.57,75.63,75.51,75.63,155500.0,46.319,46.3558,46.2822,46.3558,155500.0
2011-06-02 15:00:00,75.63,75.67,75.53,75.6,193200.0,46.3558,46.3803,46.2945,46.3374,193200.0
2011-06-02 15:05:00,75.6,75.65,75.57,75.6,86000.0,46.3374,46.368,46.319,46.3374,86000.0
2011-06-02 15:10:00,75.6,75.64,75.55,75.56,91500.0,46.3374,46.3619,46.3067,46.3129,91500.0
2011-06-02 15:15:00,75.56,75.6,75.48,75.48,99400.0,46.3129,46.3374,46.2638,46.2638,99400.0
2011-06-02 15:20:00,75.48,75.5,75.42,75.47,324800.0,46.2638,46.2761,46.2271,46.2577,324800.0
2011-06-02 15:25:00,75.47,75.48,75.39,75.44,195300.0,46.2577,46.2638,46.2087,46.2393,195300.0
2011-06-02 15:30:00,75.44,75.51,75.35,75.39,259600.0,46.2393,46.2822,46.1842,46.2087,259600.0
2011-06-02 15:35:00,75.4,75.4,75.28,75.34,276900.0,46.2148,46.2148,46.1413,46.178,276900.0
2011-06-02 15:40:00,75.33,75.45,75.32,75.37,344900.0,46.1719,46.2454,46.1658,46.1964,344900.0
2011-06-02 15:45:00,75.37,75.37,75.24,75.26,357400.0,46.1964,46.1964,46.1167,46.129,357400.0
2011-06-02 15:50:00,75.25,75.26,75.12,75.15,498200.0,46.1229,46.129,46.0432,46.0616,498200.0
2011-06-02 15:55:00,75.16,75.25,75.14,75.22,985700.0,46.0677,46.1229,46.0554,46.1045,985700.0
2011-06-03 09:30:00,74.12,74.27,73.97,74.25,587200.0,45.4303,45.5222,45.3383,45.5099,587200.0
2011-06-03 09:35:00,74.24,74.54,74.04,74.2,992400.0,45.5038,45.6877,45.3812,45.4793,992400.0
2011-06-03 09:40:00,74.2,74.38,74.16,74.35,448900.0,45.4793,45.5896,45.4548,45.5712,448900.0
2011-06-03 09:45:00,74.35,74.78,74.35,74.67,478500.0,45.5712,45.8348,45.5712,45.7674,478500.0
2011-06-03 09:50:00,74.68,74.87,74.64,74.78,850000.0,45.7735,45.8899,45.749,45.8348,850000.0
2011-06-03 09:55:00,74.77,75.04,74.72,75.03,717100.0,45.8287,45.9941,45.798,45.988,717100.0
2011-06-03 10:00:00,75.02,75.3,75.01,75.09,787200.0,45.9819,46.1535,45.9758,46.0248,787200.0
2011-06-03 10:05:00,75.1,75.17,74.89,75.04,583100.0,46.0309,46.0738,45.9022,45.9941,583100.0
2011-06-03 10:10:00,75.04,75.26,75.0,75.03,636800.0,45.9941,46.129,45.9696,45.988,636800.0
2011-06-03 10:15:00,75.04,75.11,74.98,74.99,302500.0,45.9941,46.0371,45.9574,45.9635,302500.0
2011-06-03 10:20:00,74.99,75.17,74.85,75.16,358100.0,45.9635,46.0738,45.8777,46.0677,358100.0
2011-06-03 10:25:00,75.15,75.56,75.12,75.42,673500.0,46.0616,46.3129,46.0432,46.2271,673500.0
2011-06-03 10:30:00,75.42,75.58,75.37,75.52,519300.0,46.2271,46.3251,46.1964,46.2884,519300.0
2011-06-03 10:35:00,75.53,75.58,75.18,75.28,779700.0,46.2945,46.3251,46.08,46.1413,779700.0
2011-06-03 10:40:00,75.28,75.5,75.22,75.41,444600.0,46.1413,46.2761,46.1045,46.2209,444600.0
2011-06-03 10:45:00,75.4,75.59,75.39,75.4,419600.0,46.2148,46.3313,46.2087,46.2148,419600.0
2011-06-03 10:50:00,75.4,75.52,75.19,75.21,341700.0,46.2148,46.2884,46.0861,46.0983,341700.0
2011-06-03 10:55:00,75.22,75.35,75.21,75.29,253200.0,46.1045,46.1842,46.0983,46.1474,253200.0
2011-06-03 11:00:00,75.29,75.45,75.23,75.42,239500.0,46.1474,46.2454,46.1106,46.2271,239500.0
2011-06-03 11:05:00,75.42,75.42,75.19,75.3,233900.0,46.2271,46.2271,46.0861,46.1535,233900.0
2011-06-03 11:10:00,75.3,75.34,75.21,75.25,216200.0,46.1535,46.178,46.0983,46.1229,216200.0
2011-06-03 11:15:00,75.26,75.34,75.09,75.12,310300.0,46.129,46.178,46.0248,46.0432,310300.0
2011-06-03 11:20:00,75.12,75.27,75.12,75.14,268000.0,46.0432,46.1351,46.0432,46.0554,268000.0
2011-06-03 11:25:00,75.14,75.18,75.0,75.09,175700.0,46.0554,46.08,45.9696,46.0248,175700.0
2011-06-03 11:30:00,75.08,75.23,75.07,75.17,144200.0,46.0187,46.1106,46.0125,46.0738,144200.0
2011-06-03 11:35:00,75.16,75.18,75.03,75.07,141100.0,46.0677,46.08,45.988,46.0125,141100.0
2011-06-03 11:40:00,75.07,75.22,75.02,75.21,123900.0,46.0125,46.1045,45.9819,46.0983,123900.0
2011-06-03 11:45:00,75.21,75.43,75.1,75.41,216500.0,46.0983,46.2332,46.0309,46.2209,216500.0
2011-06-03 11:50:00,75.39,75.5,75.37,75.44,149400.0,46.2087,46.2761,46.1964,46.2393,149400.0
2011-06-03 11:55:00,75.45,75.49,75.38,75.49,75900.0,46.2454,46.27,46.2025,46.27,75900.0
2011-06-03 12:00:00,75.49,75.59,75.28,75.46,384700.0,46.27,46.3313,46.1413,46.2516,384700.0
2011-06-03 12:05:00,75.46,75.55,75.4,75.49,82900.0,46.2516,46.3067,46.2148,46.27,82900.0
2011-06-03 12:10:00,75.51,75.63,75.48,75.56,49200.0,46.2822,46.3558,46.2638,46.3129,49200.0
2011-06-03 12:15:00,75.57,75.69,75.55,75.69,89600.0,46.319,46.3926,46.3067,46.3926,89600.0
2011-06-03 12:20:00,75.69,75.87,75.66,75.78,241300.0,46.3926,46.5029,46.3742,46.4477,241300.0
2011-06-03 12:25:00,75.78,75.79,75.71,75.76,93200.0,46.4477,46.4538,46.4048,46.4355,93200.0
2011-06-03 12:30:00,75.76,75.81,75.72,75.79,139400.0,46.4355,46.4661,46.4109,46.4538,139400.0
2011-06-03 12:35:00,75.79,75.84,75.72,75.82,172400.0,46.4538,46.4845,46.4109,46.4722,172400.0
2011-06-03 12:40:00,75.83,75.9,75.82,75.9,93800.0,46.4784,46.5213,46.4722,46.5213,93800.0
2011-06-03 12:45:00,75.9,75.97,75.84,75.96,170400.0,46.5213,46.5642,46.4845,46.558,170400.0
2011-06-03 12:50:00,75.96,75.98,75.86,75.91,179500.0,46.558,46.5703,46.4967,46.5274,179500.0
2011-06-03 12:55:00,75.9,75.92,75.79,75.82,106800.0,46.5213,46.5335,46.4538,46.4722,106800.0
2011-06-03 13:00:00,75.82,75.85,75.72,75.73,246900.0,46.4722,46.4906,46.4109,46.4171,246900.0
2011-06-03 13:05:00,75.74,75.82,75.72,75.75,74800.0,46.4232,46.4722,46.4109,46.4293,74800.0
2011-06-03 13:10:00,75.74,75.75,75.66,75.72,49800.0,46.4232,46.4293,46.3742,46.4109,49800.0
2011-06-03 13:15:00,75.71,75.76,75.7,75.74,52800.0,46.4048,46.4355,46.3987,46.4232,52800.0
2011-06-03 13:20:00,75.74,75.76,75.67,75.67,236300.0,46.4232,46.4355,46.3803,46.3803,236300.0
2011-06-03 13:25:00,75.67,75.67,75.58,75.61,130700.0,46.3803,46.3803,46.3251,46.3435,130700.0
2011-06-03 13:30:00,75.62,75.63,75.55,75.62,78100.0,46.3496,46.3558,46.3067,46.3496,78100.0
2011-06-03 13:35:00,75.62,75.67,75.59,75.65,90500.0,46.3496,46.3803,46.3313,46.368,90500.0
2011-06-03 13:40:00,75.65,75.77,75.65,75.73,49300.0,46.368,46.4416,46.368,46.4171,49300.0
2011-06-03 13:45:00,75.73,75.86,75.72,75.86,43000.0,46.4171,46.4967,46.4109,46.4967,43000.0
2011-06-03 13:50:00,75.86,75.87,75.83,75.84,61800.0,46.4967,46.5029,46.4784,46.4845,61800.0
2011-06-03 13:55:00,75.84,75.84,75.59,75.62,182800.0,46.4845,46.4845,46.3313,46.3496,182800.0
2011-06-03 14:00:00,75.62,75.62,75.47,75.6,158600.0,46.3496,46.3496,46.2577,46.3374,158600.0
2011-06-03 14:05:00,75.6,75.63,75.55,75.56,120700.0,46.3374,46.3558,46.3067,46.3129,120700.0
2011-06-03 14:10:00,75.56,75.58,75.42,75.48,185400.0,46.3129,46.3251,46.2271,46.2638,185400.0
2011-06-03 14:15:00,75.48,75.58,75.48,75.55,88800.0,46.2638,46.3251,46.2638,46.3067,88800.0
2011-06-03 14:20:00,75.56,75.56,75.43,75.45,126700.0,46.3129,46.3129,46.2332,46.2454,126700.0
2011-06-03 14:25:00,75.45,75.58,75.44,75.53,65600.0,46.2454,46.3251,46.2393,46.2945,65600.0
2011-06-03 14:30:00,75.52,75.54,75.41,75.43,133300.0,46.2884,46.3006,46.2209,46.2332,133300.0
2011-06-03 14:35:00,75.43,75.5,75.31,75.35,130400.0,46.2332,46.2761,46.1596,46.1842,130400.0
2011-06-03 14:40:00,75.35,75.45,75.28,75.45,121500.0,46.1842,46.2454,46.1413,46.2454,121500.0
2011-06-03 14:45:00,75.45,75.48,75.37,75.47,134700.0,46.2454,46.2638,46.1964,46.2577,134700.0
2011-06-03 14:50:00,75.46,75.54,75.44,75.48,90900.0,46.2516,46.3006,46.2393,46.2638,90900.0
2011-06-03 14:55:00,75.48,75.52,75.27,75.29,95500.0,46.2638,46.2884,46.1351,46.1474,95500.0
2011-06-03 15:00:00,75.29,75.33,75.2,75.26,274600.0,46.1474,46.1719,46.0922,46.129,274600.0
2011-06-03 15:05:00,75.26,75.26,75.12,75.13,150000.0,46.129,46.129,46.0432,46.0493,150000.0
2011-06-03 15:10:00,75.12,75.19,75.06,75.17,138600.0,46.0432,46.0861,46.0064,46.0738,138600.0
2011-06-03 15:15:00,75.17,75.27,75.11,75.11,168300.0,46.0738,46.1351,46.0371,46.0371,168300.0
2011-06-03 15:20:00,75.11,75.23,75.06,75.21,230300.0,46.0371,46.1106,46.0064,46.0983,230300.0
2011-06-03 15:25:00,75.21,75.22,75.12,75.17,166400.0,46.0983,46.1045,46.0432,46.0738,166400.0
2011-06-03 15:30:00,75.17,75.39,75.17,75.36,206100.0,46.0738,46.2087,46.0738,46.1903,206100.0
2011-06-03 15:35:00,75.37,75.47,75.34,75.46,228300.0,46.1964,46.2577,46.178,46.2516,228300.0
2011-06-03 15:40:00,75.47,75.56,75.43,75.44,349500.0,46.2577,46.3129,46.2332,46.2393,349500.0
2011-06-03 15:45:00,75.43,75.44,75.32,75.35,440500.0,46.2332,46.2393,46.1658,46.1842,440500.0
2011-06-03 15:50:00,75.35,75.36,75.13,75.14,752800.0,46.1842,46.1903,46.0493,46.0554,752800.0
2011-06-03 15:55:00,75.14,75.32,75.13,75.25,915200.0,46.0554,46.1658,46.0493,46.1229,915200.0
2011-06-06 09:30:00,75.1,75.29,75.0,75.12,190300.0,46.0309,46.1474,45.9696,46.0432,190300.0
2011-06-06 09:35:00,75.12,75.41,75.11,75.3,293900.0,46.0432,46.2209,46.0371,46.1535,293900.0
2011-06-06 09:40:00,75.31,75.33,75.03,75.23,292100.0,46.1596,46.1719,45.988,46.1106,292100.0
2011-06-06 09:45:00,75.23,75.24,74.98,75.04,312400.0,46.1106,46.1167,45.9574,45.9941,312400.0
2011-06-06 09:50:00,75.03,75.05,74.72,74.87,475400.0,45.988,46.0003,45.798,45.8899,475400.0
2011-06-06 09:55:00,74.87,74.89,74.77,74.89,135600.0,45.8899,45.9022,45.8287,45.9022,135600.0
2011-06-06 10:00:00,74.89,75.01,74.83,74.87,425600.0,45.9022,45.9758,45.8654,45.8899,425600.0
2011-06-06 10:05:00,74.88,74.93,74.58,74.58,570300.0,45.8961,45.9267,45.7122,45.7122,570300.0
2011-06-06 10:10:00,74.59,74.65,74.54,74.64,634200.0,45.7183,45.7551,45.6877,45.749,634200.0
2011-06-06 10:15:00,74.62,74.64,74.32,74.34,213200.0,45.7367,45.749,45.5528,45.5651,213200.0
2011-06-06 10:20:00,74.33,74.52,74.23,74.52,608200.0,45.559,45.6754,45.4977,45.6754,608200.0
2011-06-06 10:25:00,74.51,74.6,74.4,74.53,380500.0,45.6693,45.7245,45.6019,45.6816,380500.0
2011-06-06 10:30:00,74.53,74.57,74.46,74.53,194900.0,45.6816,45.7061,45.6386,45.6816,194900.0
2011-06-06 10:35:00,74.52,74.56,74.37,74.38,202200.0,45.6754,45.6999,45.5835,45.5896,202200.0
2011-06-06 10:40:00,74.38,74.47,74.34,74.39,192000.0,45.5896,45.6448,45.5651,45.5957,192000.0
2011-06-06 10:45:00,74.38,74.4,74.2,74.25,364000.0,45.5896,45.6019,45.4793,45.5099,364000.0
2011-06-06 10:50:00,74.26,74.38,74.23,74.32,324800.0,45.5161,45.5896,45.4977,45.5528,324800.0
2011-06-06 10:55:00,74.32,74.34,74.14,74.16,352400.0,45.5528,45.5651,45.4425,45.4548,352400.0
2011-06-06 11:00:00,74.16,74.28,74.12,74.28,306600.0,45.4548,45.5283,45.4303,45.5283,306600.0
2011-06-06 11:05:00,74.28,74.34,74.22,74.29,291100.0,45.5283,45.5651,45.4915,45.5345,291100.0
2011-06-06 11:10:00,74.3,74.43,74.26,74.4,328000.0,45.5406,45.6203,45.5161,45.6019,328000.0
2011-06-06 11:15:00,74.41,74.51,74.39,74.44,481700.0,45.608,45.6693,45.5957,45.6264,481700.0
2011-06-06 11:20:00,74.44,74.51,74.38,74.5,161100.0,45.6264,45.6693,45.5896,45.6632,161100.0
2011-06-06 11:25:00,74.51,74.51,74.44,74.45,64700.0,45.6693,45.6693,45.6264,45.6325,64700.0
2011-06-06 11:30:00,74.45,74.49,74.4,74.48,60200.0,45.6325,45.657,45.6019,45.6509,60200.0
2011-06-06 11:35:00,74.48,74.61,74.48,74.57,102500.0,45.6509,45.7306,45.6509,45.7061,102500.0
2011-06-06 11:40:00,74.57,74.59,74.5,74.51,52700.0,45.7061,45.7183,45.6632,45.6693,52700.0
2011-06-06 11:45:00,74.51,74.51,74.4,74.41,72000.0,45.6693,45.6693,45.6019,45.608,72000.0
2011-06-06 11:50:00,74.41,74.56,74.4,74.54,93800.0,45.608,45.6999,45.6019,45.6877,93800.0
2011-06-06 11:55:00,74.55,74.64,74.55,74.59,116300.0,45.6938,45.749,45.6938,45.7183,116300.0
2011-06-06 12:00:00,74.59,74.59,74.47,74.49,73500.0,45.7183,45.7183,45.6448,45.657,73500.0
2011-06-06 12:05:00,74.48,74.66,74.47,74.65,36700.0,45.6509,45.7612,45.6448,45.7551,36700.0
2011-06-06 12:10:00,74.66,74.71,74.61,74.71,109900.0,45.7612,45.7919,45.7306,45.7919,109900.0
2011-06-06 12:15:00,74.71,74.72,74.55,74.6,201300.0,45.7919,45.798,45.6938,45.7245,201300.0
2011-06-06 12:20:00,74.6,74.67,74.57,74.66,49900.0,45.7245,45.7674,45.7061,45.7612,49900.0
2011-06-06 12:25:00,74.66,74.74,74.64,74.7,86500.0,45.7612,45.8103,45.749,45.7858,86500.0
2011-06-06 12:30:00,74.7,74.71,74.59,74.59,200600.0,45.7858,45.7919,45.7183,45.7183,200600.0
2011-06-06 12:35:00,74.58,74.59,74.52,74.55,106600.0,45.7122,45.7183,45.6754,45.6938,106600.0
2011-06-06 12:40:00,74.54,74.54,74.42,74.5,93700.0,45.6877,45.6877,45.6141,45.6632,93700.0
2011-06-06 12:45:00,74.5,74.5,74.37,74.38,69600.0,45.6632,45.6632,45.5835,45.5896,69600.0
2011-06-06 12:50:00,74.38,74.42,74.33,74.42,68800.0,45.5896,45.6141,45.559,45.6141,68800.0
2011-06-06 12:55:00,74.43,74.49,74.41,74.49,67300.0,45.6203,45.657,45.608,45.657,67300.0
2011-06-06 13:00:00,74.5,74.5,74.35,74.35,61000.0,45.6632,45.6632,45.5712,45.5712,61000.0
2011-06-06 13:05:00,74.35,74.46,74.34,74.38,167200.0,45.5712,45.6386,45.5651,45.5896,167200.0
2011-06-06 13:10:00,74.38,74.49,74.37,74.49,80000.0,45.5896,45.657,45.5835,45.657,80000.0
2011-06-06 13:15:00,74.49,74.52,74.39,74.42,54000.0,45.657,45.6754,45.5957,45.6141,54000.0
2011-06-06 13:20:00,74.44,74.44,74.24,74.26,96800.0,45.6264,45.6264,45.5038,45.5161,96800.0
2011-06-06 13:25:00,74.27,74.29,74.2,74.27,89300.0,45.5222,45.5345,45.4793,45.5222,89300.0
2011-06-06 13:30:00,74.27,74.29,74.15,74.19,100900.0,45.5222,45.5345,45.4486,45.4732,100900.0
2011-06-06 13:35:00,74.2,74.28,74.19,74.21,139800.0,45.4793,45.5283,45.4732,45.4854,139800.0
2011-06-06 13:40:00,74.2,74.2,74.05,74.05,194600.0,45.4793,45.4793,45.3873,45.3873,194600.0
2011-06-06 13:45:00,74.05,74.13,73.97,74.09,326300.0,45.3873,45.4364,45.3383,45.4119,326300.0
2011-06-06 13:50:00,74.08,74.17,74.08,74.16,58800.0,45.4057,45.4609,45.4057,45.4548,58800.0
2011-06-06 13:55:00,74.15,74.16,74.05,74.07,50600.0,45.4486,45.4548,45.3873,45.3996,50600.0
2011-06-06 14:00:00,74.08,74.19,74.08,74.11,97400.0,45.4057,45.4732,45.4057,45.4241,97400.0
2011-06-06 14:05:00,74.1,74.23,74.05,74.23,123900.0,45.418,45.4977,45.3873,45.4977,123900.0
2011-06-06 14:10:00,74.23,74.27,74.18,74.22,78400.0,45.4977,45.5222,45.467,45.4915,78400.0
2011-06-06 14:15:00,74.23,74.24,74.16,74.17,44200.0,45.4977,45.5038,45.4548,45.4609,44200.0
2011-06-06 14:20:00,74.17,74.28,74.17,74.25,66700.0,45.4609,45.5283,45.4609,45.5099,66700.0
2011-06-06 14:25:00,74.27,74.28,74.14,74.16,92300.0,45.5222,45.5283,45.4425,45.4548,92300.0
2011-06-06 14:30:00,74.16,74.17,74.08,74.09,273900.0,45.4548,45.4609,45.4057,45.4119,273900.0
2011-06-06 14:35:00,74.09,74.12,73.91,73.93,420000.0,45.4119,45.4303,45.3015,45.3138,420000.0
2011-06-06 14:40:00,73.93,73.94,73.84,73.92,532900.0,45.3138,45.3199,45.2586,45.3077,532900.0
2011-06-06 14:45:00,73.95,74.0,73.82,73.91,447100.0,45.3261,45.3567,45.2464,45.3015,447100.0
2011-06-06 14:50:00,73.92,73.94,73.73,73.73,602400.0,45.3077,45.3199,45.1912,45.1912,602400.0
2011-06-06 14:55:00,73.74,73.74,73.55,73.68,537600.0,45.1973,45.1973,45.0809,45.1606,537600.0
2011-06-06 15:00:00,73.67,73.86,73.67,73.77,360100.0,45.1544,45.2709,45.1544,45.2157,360100.0
2011-06-06 15:05:00,73.77,73.77,73.55,73.55,595700.0,45.2157,45.2157,45.0809,45.0809,595700.0
2011-06-06 15:10:00,73.55,73.56,73.4,73.52,407800.0,45.0809,45.087,44.9889,45.0625,407800.0
2011-06-06 15:15:00,73.51,73.67,73.51,73.65,291800.0,45.0564,45.1544,45.0564,45.1422,291800.0
2011-06-06 15:20:00,73.65,73.7,73.56,73.69,331500.0,45.1422,45.1728,45.087,45.1667,331500.0
2011-06-06 15:25:00,73.69,73.71,73.61,73.68,414400.0,45.1667,45.179,45.1177,45.1606,414400.0
2011-06-06 15:30:00,73.69,73.95,73.67,73.92,364100.0,45.1667,45.3261,45.1544,45.3077,364100.0
2011-06-06 15:35:00,73.92,73.93,73.78,73.78,159700.0,45.3077,45.3138,45.2219,45.2219,159700.0
2011-06-06 15:40:00,73.77,73.83,73.71,73.72,347000.0,45.2157,45.2525,45.179,45.1851,347000.0
2011-06-06 15:45:00,73.72,73.72,73.63,73.67,425000.0,45.1851,45.1851,45.1299,45.1544,425000.0
2011-06-06 15:50:00,73.66,73.67,73.52,73.63,1498900.0,45.1483,45.1544,45.0625,45.1299,1498900.0
2011-06-06 15:55:00,73.63,73.71,73.55,73.55,1845700.0,45.1299,45.179,45.0809,45.0809,1845700.0
2011-06-07 09:30:00,74.2,74.31,74.09,74.22,595100.0,45.4793,45.5467,45.4119,45.4915,595100.0
2011-06-07 09:35:00,74.21,74.38,74.02,74.24,694100.0,45.4854,45.5896,45.369,45.5038,694100.0
2011-06-07 09:40:00,74.25,74.35,73.99,73.99,699600.0,45.5099,45.5712,45.3506,45.3506,699600.0
2011-06-07 09:45:00,73.99,74.02,73.72,73.72,347000.0,45.3506,45.369,45.1851,45.1851,347000.0
2011-06-07 09:50:00,73.71,73.72,73.44,73.68,972800.0,45.179,45.1851,45.0135,45.1606,972800.0
2011-06-07 09:55:00,73.68,73.78,73.56,73.76,565300.0,45.1606,45.2219,45.087,45.2096,565300.0
2011-06-07 10:00:00,73.77,73.94,73.76,73.87,219300.0,45.2157,45.3199,45.2096,45.277,219300.0
2011-06-07 10:05:00,73.88,74.18,73.88,74.15,420700.0,45.2832,45.467,45.2832,45.4486,420700.0
2011-06-07 10:10:00,74.15,74.31,74.06,74.21,921000.0,45.4486,45.5467,45.3935,45.4854,921000.0
2011-06-07 10:15:00,74.21,74.43,74.2,74.39,584300.0,45.4854,45.6203,45.4793,45.5957,584300.0
2011-06-07 10:20:00,74.39,74.46,74.32,74.42,322700.0,45.5957,45.6386,45.5528,45.6141,322700.0
2011-06-07 10:25:00,74.42,74.56,74.3,74.31,185600.0,45.6141,45.6999,45.5406,45.5467,185600.0
2011-06-07 10:30:00,74.31,74.37,74.08,74.26,260800.0,45.5467,45.5835,45.4057,45.5161,260800.0
2011-06-07 10:35:00,74.26,74.41,74.13,74.37,554800.0,45.5161,45.608,45.4364,45.5835,554800.0
2011-06-07 10:40:00,74.38,74.4,74.28,74.38,244300.0,45.5896,45.6019,45.5283,45.5896,244300.0
2011-06-07 10:45:00,74.38,74.47,74.35,74.45,197600.0,45.5896,45.6448,45.5712,45.6325,197600.0
2011-06-07 10:50:00,74.46,74.53,74.31,74.33,232100.0,45.6386,45.6816,45.5467,45.559,232100.0
2011-06-07 10:55:00,74.31,74.4,74.29,74.35,118000.0,45.5467,45.6019,45.5345,45.5712,118000.0
2011-06-07 11:00:00,74.32,74.37,74.17,74.18,225900.0,45.5528,45.5835,45.4609,45.467,225900.0
2011-06-07 11:05:00,74.18,74.31,74.12,74.31,194700.0,45.467,45.5467,45.4303,45.5467,194700.0
2011-06-07 11:10:00,74.31,74.33,74.15,74.17,237900.0,45.5467,45.559,45.4486,45.4609,237900.0
2011-06-07 11:15:00,74.18,74.31,74.15,74.29,123100.0,45.467,45.5467,45.4486,45.5345,123100.0
2011-06-07 11:20:00,74.3,74.42,74.29,74.31,105900.0,45.5406,45.6141,45.5345,45.5467,105900.0
2011-06-07 11:25:00,74.31,74.31,74.2,74.22,73500.0,45.5467,45.5467,45.4793,45.4915,73500.0
2011-06-07 11:30:00,74.22,74.22,74.1,74.14,133900.0,45.4915,45.4915,45.418,45.4425,133900.0
2011-06-07 11:35:00,74.14,74.18,74.07,74.12,134400.0,45.4425,45.467,45.3996,45.4303,134400.0
2011-06-07 11:40:00,74.12,74.24,74.11,74.18,70200.0,45.4303,45.5038,45.4241,45.467,70200.0
2011-06-07 11:45:00,74.19,74.23,74.16,74.19,41700.0,45.4732,45.4977,45.4548,45.4732,41700.0
2011-06-07 11:50:00,74.2,74.33,74.18,74.22,153800.0,45.4793,45.559,45.467,45.4915,153800.0
2011-06-07 11:55:00,74.22,74.27,74.12,74.26,90400.0,45.4915,45.5222,45.4303,45.5161,90400.0
2011-06-07 12:00:00,74.26,74.29,74.21,74.21,30900.0,45.5161,45.5345,45.4854,45.4854,30900.0
2011-06-07 12:05:00,74.22,74.28,74.14,74.27,35900.0,45.4915,45.5283,45.4425,45.5222,35900.0
2011-06-07 12:10:00,74.26,74.32,74.24,74.24,29600.0,45.5161,45.5528,45.5038,45.5038,29600.0
2011-06-07 12:15:00,74.25,74.27,74.09,74.15,119400.0,45.5099,45.5222,45.4119,45.4486,119400.0
2011-06-07 12:20:00,74.15,74.24,74.12,74.24,66500.0,45.4486,45.5038,45.4303,45.5038,66500.0
2011-06-07 12:25:00,74.25,74.32,74.18,74.18,143700.0,45.5099,45.5528,45.467,45.467,143700.0
2011-06-07 12:30:00,74.19,74.28,74.18,74.27,47800.0,45.4732,45.5283,45.467,45.5222,47800.0
2011-06-07 12:35:00,74.27,74.27,74.16,74.22,46400.0,45.5222,45.5222,45.4548,45.4915,46400.0
2011-06-07 12:40:00,74.22,74.22,74.07,74.15,104200.0,45.4915,45.4915,45.3996,45.4486,104200.0
2011-06-07 12:45:00,74.15,74.21,74.11,74.14,72100.0,45.4486,45.4854,45.4241,45.4425,72100.0
2011-06-07 12:50:00,74.14,74.26,74.14,74.23,220500.0,45.4425,45.5161,45.4425,45.4977,220500.0
2011-06-07 12:55:00,74.24,74.26,74.18,74.24,224500.0,45.5038,45.5161,45.467,45.5038,224500.0
2011-06-07 13:00:00,74.24,74.31,74.19,74.3,86400.0,45.5038,45.5467,45.4732,45.5406,86400.0
2011-06-07 13:05:00,74.3,74.37,74.3,74.32,66100.0,45.5406,45.5835,45.5406,45.5528,66100.0
2011-06-07 13:10:00,74.31,74.35,74.27,74.27,62900.0,45.5467,45.5712,45.5222,45.5222,62900.0
2011-06-07 13:15:00,74.28,74.29,74.22,74.27,62200.0,45.5283,45.5345,45.4915,45.5222,62200.0
2011-06-07 13:20:00,74.26,74.27,74.16,74.18,88500.0,45.5161,45.5222,45.4548,45.467,88500.0
2011-06-07 13:25:00,74.19,74.26,74.19,74.22,37300.0,45.4732,45.5161,45.4732,45.4915,37300.0
2011-06-07 13:30:00,74.22,74.3,74.22,74.3,64900.0,45.4915,45.5406,45.4915,45.5406,64900.0
2011-06-07 13:35:00,74.3,74.36,74.27,74.35,73500.0,45.5406,45.5774,45.5222,45.5712,73500.0
2011-06-07 13:40:00,74.34,74.34,74.3,74.33,36200.0,45.5651,45.5651,45.5406,45.559,36200.0
2011-06-07 13:45:00,74.33,74.34,74.21,74.21,129700.0,45.559,45.5651,45.4854,45.4854,129700.0
2011-06-07 13:50:00,74.21,74.33,74.19,74.31,181700.0,45.4854,45.559,45.4732,45.5467,181700.0
2011-06-07 13:55:00,74.3,74.31,74.19,74.21,67900.0,45.5406,45.5467,45.4732,45.4854,67900.0
2011-06-07 14:00:00,74.2,74.3,74.19,74.29,76100.0,45.4793,45.5406,45.4732,45.5345,76100.0
2011-06-07 14:05:00,74.28,74.4,74.27,74.39,124500.0,45.5283,45.6019,45.5222,45.5957,124500.0
2011-06-07 14:10:00,74.39,74.39,74.31,74.32,122100.0,45.5957,45.5957,45.5467,45.5528,122100.0
2011-06-07 14:15:00,74.33,74.46,74.3,74.42,174800.0,45.559,45.6386,45.5406,45.6141,174800.0
2011-06-07 14:20:00,74.43,74.43,74.33,74.34,40800.0,45.6203,45.6203,45.559,45.5651,40800.0
2011-06-07 14:25:00,74.33,74.5,74.31,74.48,49200.0,45.559,45.6632,45.5467,45.6509,49200.0
2011-06-07 14:30:00,74.48,74.48,74.34,74.44,326100.0,45.6509,45.6509,45.5651,45.6264,326100.0
2011-06-07 14:35:00,74.44,74.49,74.42,74.47,173000.0,45.6264,45.657,45.6141,45.6448,173000.0
2011-06-07 14:40:00,74.47,74.49,74.41,74.47,87000.0,45.6448,45.657,45.608,45.6448,87000.0
2011-06-07 14:45:00,74.48,74.58,74.48,74.51,196700.0,45.6509,45.7122,45.6509,45.6693,196700.0
2011-06-07 14:50:00,74.5,74.51,74.44,74.46,105000.0,45.6632,45.6693,45.6264,45.6386,105000.0
2011-06-07 14:55:00,74.46,74.47,74.32,74.4,289400.0,45.6386,45.6448,45.5528,45.6019,289400.0
2011-06-07 15:00:00,74.39,74.47,74.35,74.43,106600.0,45.5957,45.6448,45.5712,45.6203,106600.0
2011-06-07 15:05:00,74.42,74.43,74.28,74.29,152500.0,45.6141,45.6203,45.5283,45.5345,152500.0
2011-06-07 15:10:00,74.28,74.38,74.28,74.3,95200.0,45.5283,45.5896,45.5283,45.5406,95200.0
2011-06-07 15:15:00,74.3,74.39,74.25,74.3,244700.0,45.5406,45.5957,45.5099,45.5406,244700.0
2011-06-07 15:20:00,74.3,74.31,74.04,74.08,137100.0,45.5406,45.5467,45.3812,45.4057,137100.0
2011-06-07 15:25:00,74.07,74.15,74.06,74.06,136000.0,45.3996,45.4486,45.3935,45.3935,136000.0
2011-06-07 15:30:00,74.06,74.07,73.94,74.0,166900.0,45.3935,45.3996,45.3199,45.3567,166900.0
2011-06-07 15:35:00,73.99,74.06,73.97,73.98,142600.0,45.3506,45.3935,45.3383,45.3444,142600.0
2011-06-07 15:40:00,73.99,73.99,73.66,73.73,282900.0,45.3506,45.3506,45.1483,45.1912,282900.0
2011-06-07 15:45:00,73.72,73.91,73.65,73.71,610800.0,45.1851,45.3015,45.1422,45.179,610800.0
2011-06-07 15:50:00,73.71,73.79,73.55,73.77,859700.0,45.179,45.228,45.0809,45.2157,859700.0
2011-06-07 15:55:00,73.77,73.78,73.52,73.53,1320600.0,45.2157,45.2219,45.0625,45.0686,1320600.0
2011-06-08 09:30:00,73.79,74.19,73.75,74.08,727100.0,45.228,45.4732,45.2035,45.4057,727100.0
2011-06-08 09:35:00,74.07,74.53,74.04,74.52,824800.0,45.3996,45.6816,45.3812,45.6754,824800.0
2011-06-08 09:40:00,74.52,74.68,74.51,74.54,1211400.0,45.6754,45.7735,45.6693,45.6877,1211400.0
2011-06-08 09:45:00,74.55,74.56,74.11,74.15,587300.0,45.6938,45.6999,45.4241,45.4486,587300.0
2011-06-08 09:50:00,74.15,74.33,74.12,74.12,356100.0,45.4486,45.559,45.4303,45.4303,356100.0
2011-06-08 09:55:00,74.13,74.13,73.8,73.86,463500.0,45.4364,45.4364,45.2341,45.2709,463500.0
2011-06-08 10:00:00,73.87,74.16,73.85,74.13,664500.0,45.277,45.4548,45.2648,45.4364,664500.0
2011-06-08 10:05:00,74.12,74.4,74.1,74.39,654500.0,45.4303,45.6019,45.418,45.5957,654500.0
2011-06-08 10:10:00,74.39,74.41,74.21,74.32,657400.0,45.5957,45.608,45.4854,45.5528,657400.0
2011-06-08 10:15:00,74.31,74.59,74.29,74.3,643500.0,45.5467,45.7183,45.5345,45.5406,643500.0
2011-06-08 10:20:00,74.3,74.45,74.18,74.3,250200.0,45.5406,45.6325,45.467,45.5406,250200.0
2011-06-08 10:25:00,74.28,74.4,74.24,74.36,167000.0,45.5283,45.6019,45.5038,45.5774,167000.0
2011-06-08 10:30:00,74.37,74.52,73.96,74.01,345200.0,45.5835,45.6754,45.3322,45.3628,345200.0
2011-06-08 10:35:00,74.03,74.25,74.03,74.1,292000.0,45.3751,45.5099,45.3751,45.418,292000.0
2011-06-08 10:40:00,74.1,74.25,74.05,74.14,200400.0,45.418,45.5099,45.3873,45.4425,200400.0
2011-06-08 10:45:00,74.13,74.35,74.12,74.34,406600.0,45.4364,45.5712,45.4303,45.5651,406600.0
2011-06-08 10:50:00,74.34,74.35,74.21,74.31,131700.0,45.5651,45.5712,45.4854,45.5467,131700.0
2011-06-08 10:55:00,74.31,74.33,74.14,74.29,167200.0,45.5467,45.559,45.4425,45.5345,167200.0
2011-06-08 11:00:00,74.3,74.46,74.3,74.44,280300.0,45.5406,45.6386,45.5406,45.6264,280300.0
2011-06-08 11:05:00,74.45,74.51,74.41,74.47,303800.0,45.6325,45.6693,45.608,45.6448,303800.0
2011-06-08 11:10:00,74.47,74.47,74.07,74.11,326600.0,45.6448,45.6448,45.3996,45.4241,326600.0
2011-06-08 11:15:00,74.12,74.28,74.08,74.2,303700.0,45.4303,45.5283,45.4057,45.4793,303700.0
2011-06-08 11:20:00,74.2,74.21,74.11,74.14,281500.0,45.4793,45.4854,45.4241,45.4425,281500.0
2011-06-08 11:25:00,74.14,74.2,73.97,74.01,235500.0,45.4425,45.4793,45.3383,45.3628,235500.0
2011-06-08 11:30:00,74.0,74.17,73.99,74.17,123500.0,45.3567,45.4609,45.3506,45.4609,123500.0
2011-06-08 11:35:00,74.17,74.28,74.13,74.15,186300.0,45.4609,45.5283,45.4364,45.4486,186300.0
2011-06-08 11:40:00,74.15,74.15,74.03,74.05,116100.0,45.4486,45.4486,45.3751,45.3873,116100.0
2011-06-08 11:45:00,74.05,74.12,73.99,73.99,185500.0,45.3873,45.4303,45.3506,45.3506,185500.0
2011-06-08 11:50:00,73.99,74.21,73.98,74.2,384400.0,45.3506,45.4854,45.3444,45.4793,384400.0
2011-06-08 11:55:00,74.19,74.3,74.12,74.25,259400.0,45.4732,45.5406,45.4303,45.5099,259400.0
2011-06-08 12:00:00,74.27,74.31,74.21,74.28,177600.0,45.5222,45.5467,45.4854,45.5283,177600.0
2011-06-08 12:05:00,74.28,74.32,74.22,74.31,90700.0,45.5283,45.5528,45.4915,45.5467,90700.0
2011-06-08 12:10:00,74.32,74.45,74.32,74.32,328300.0,45.5528,45.6325,45.5528,45.5528,328300.0
2011-06-08 12:15:00,74.31,74.33,74.23,74.25,75300.0,45.5467,45.559,45.4977,45.5099,75300.0
2011-06-08 12:20:00,74.27,74.37,74.11,74.13,221500.0,45.5222,45.5835,45.4241,45.4364,221500.0
2011-06-08 12:25:00,74.14,74.21,74.02,74.12,132400.0,45.4425,45.4854,45.369,45.4303,132400.0
2011-06-08 12:30:00,74.12,74.22,74.12,74.14,59600.0,45.4303,45.4915,45.4303,45.4425,59600.0
2011-06-08 12:35:00,74.15,74.21,74.06,74.21,125000.0,45.4486,45.4854,45.3935,45.4854,125000.0
2011-06-08 12:40:00,74.2,74.22,74.17,74.2,55200.0,45.4793,45.4915,45.4609,45.4793,55200.0
2011-06-08 12:45:00,74.2,74.27,74.19,74.22,68600.0,45.4793,45.5222,45.4732,45.4915,68600.0
2011-06-08 12:50:00,74.22,74.35,74.2,74.3,83200.0,45.4915,45.5712,45.4793,45.5406,83200.0
2011-06-08 12:55:00,74.29,74.42,74.26,74.42,80500.0,45.5345,45.6141,45.5161,45.6141,80500.0
2011-06-08 13:00:00,74.41,74.43,74.34,74.39,123200.0,45.608,45.6203,45.5651,45.5957,123200.0
2011-06-08 13:05:00,74.39,74.55,74.39,74.51,406600.0,45.5957,45.6938,45.5957,45.6693,406600.0
2011-06-08 13:10:00,74.51,74.52,74.34,74.35,42800.0,45.6693,45.6754,45.5651,45.5712,42800.0
2011-06-08 13:15:00,74.34,74.41,74.34,74.4,52000.0,45.5651,45.608,45.5651,45.6019,52000.0
2011-06-08 13:20:00,74.4,74.42,74.27,74.3,91400.0,45.6019,45.6141,45.5222,45.5406,91400.0
2011-06-08 13:25:00,74.31,74.37,74.26,74.32,81100.0,45.5467,45.5835,45.5161,45.5528,81100.0
2011-06-08 13:30:00,74.32,74.34,74.08,74.11,217500.0,45.5528,45.5651,45.4057,45.4241,217500.0
2011-06-08 13:35:00,74.14,74.15,74.0,74.08,252400.0,45.4425,45.4486,45.3567,45.4057,252400.0
2011-06-08 13:40:00,74.05,74.11,73.97,74.01,251800.0,45.3873,45.4241,45.3383,45.3628,251800.0
2011-06-08 13:45:00,74.0,74.1,73.99,74.05,126600.0,45.3567,45.418,45.3506,45.3873,126600.0
2011-06-08 13:50:00,74.04,74.06,73.91,73.94,70300.0,45.3812,45.3935,45.3015,45.3199,70300.0
2011-06-08 13:55:00,73.92,73.92,73.64,73.77,559500.0,45.3077,45.3077,45.136,45.2157,559500.0
2011-06-08 14:00:00,73.76,74.02,73.7,73.88,376000.0,45.2096,45.369,45.1728,45.2832,376000.0
2011-06-08 14:05:00,73.89,73.99,73.83,73.91,149800.0,45.2893,45.3506,45.2525,45.3015,149800.0
2011-06-08 14:10:00,73.92,73.92,73.63,73.75,311700.0,45.3077,45.3077,45.1299,45.2035,311700.0
2011-06-08 14:15:00,73.74,73.95,73.74,73.93,354900.0,45.1973,45.3261,45.1973,45.3138,354900.0
2011-06-08 14:20:00,73.92,73.95,73.69,73.83,351100.0,45.3077,45.3261,45.1667,45.2525,351100.0
2011-06-08 14:25:00,73.83,73.9,73.77,73.82,303000.0,45.2525,45.2954,45.2157,45.2464,303000.0
2011-06-08 14:30:00,73.81,74.1,73.81,74.09,220600.0,45.2402,45.418,45.2402,45.4119,220600.0
2011-06-08 14:35:00,74.08,74.33,74.08,74.22,362200.0,45.4057,45.559,45.4057,45.4915,362200.0
2011-06-08 14:40:00,74.22,74.32,74.19,74.2,250800.0,45.4915,45.5528,45.4732,45.4793,250800.0
2011-06-08 14:45:00,74.21,74.27,74.1,74.13,189100.0,45.4854,45.5222,45.418,45.4364,189100.0
2011-06-08 14:50:00,74.12,74.3,74.06,74.26,241400.0,45.4303,45.5406,45.3935,45.5161,241400.0
2011-06-08 14:55:00,74.25,74.31,74.14,74.15,137400.0,45.5099,45.5467,45.4425,45.4486,137400.0
2011-06-08 15:00:00,74.16,74.21,74.05,74.14,214300.0,45.4548,45.4854,45.3873,45.4425,214300.0
2011-06-08 15:05:00,74.14,74.15,74.04,74.08,130600.0,45.4425,45.4486,45.3812,45.4057,130600.0
2011-06-08 15:10:00,74.09,74.14,73.9,73.95,331400.0,45.4119,45.4425,45.2954,45.3261,331400.0
2011-06-08 15:15:00,73.94,73.95,73.74,73.8,164500.0,45.3199,45.3261,45.1973,45.2341,164500.0
2011-06-08 15:20:00,73.8,73.81,73.67,73.68,161200.0,45.2341,45.2402,45.1544,45.1606,161200.0
2011-06-08 15:25:00,73.69,73.77,73.63,73.72,213100.0,45.1667,45.2157,45.1299,45.1851,213100.0
2011-06-08 15:30:00,73.72,73.86,73.7,73.7,505800.0,45.1851,45.2709,45.1728,45.1728,505800.0
2011-06-08 15:35:00,73.71,73.79,73.62,73.72,287400.0,45.179,45.228,45.1238,45.1851,287400.0
2011-06-08 15:40:00,73.72,73.81,73.65,73.81,404000.0,45.1851,45.2402,45.1422,45.2402,404000.0
2011-06-08 15:45:00,73.81,73.98,73.8,73.86,424900.0,45.2402,45.3444,45.2341,45.2709,424900.0
2011-06-08 15:50:00,73.85,73.91,73.8,73.83,323000.0,45.2648,45.3015,45.2341,45.2525,323000.0
2011-06-08 15:55:00,73.83,73.86,73.75,73.78,584400.0,45.2525,45.2709,45.2035,45.2219,584400.0
2011-06-09 09:30:00,74.15,74.34,74.09,74.17,169000.0,45.4486,45.5651,45.4119,45.4609,169000.0
2011-06-09 09:35:00,74.14,74.28,74.0,74.18,439300.0,45.4425,45.5283,45.3567,45.467,439300.0
2011-06-09 09:40:00,74.2,74.31,74.12,74.13,368600.0,45.4793,45.5467,45.4303,45.4364,368600.0
2011-06-09 09:45:00,74.14,74.36,74.01,74.36,385100.0,45.4425,45.5774,45.3628,45.5774,385100.0
2011-06-09 09:50:00,74.35,74.49,74.29,74.47,440400.0,45.5712,45.657,45.5345,45.6448,440400.0
2011-06-09 09:55:00,74.48,74.61,74.47,74.53,144700.0,45.6509,45.7306,45.6448,45.6816,144700.0
2011-06-09 10:00:00,74.54,74.89,74.53,74.81,503000.0,45.6877,45.9022,45.6816,45.8532,503000.0
2011-06-09 10:05:00,74.81,74.89,74.72,74.82,351300.0,45.8532,45.9022,45.798,45.8593,351300.0
2011-06-09 10:10:00,74.82,74.84,74.68,74.72,383900.0,45.8593,45.8716,45.7735,45.798,383900.0
2011-06-09 10:15:00,74.72,74.75,74.66,74.7,261900.0,45.798,45.8164,45.7612,45.7858,261900.0
2011-06-09 10:20:00,74.71,74.75,74.63,74.68,176500.0,45.7919,45.8164,45.7428,45.7735,176500.0
2011-06-09 10:25:00,74.68,74.77,74.66,74.74,161100.0,45.7735,45.8287,45.7612,45.8103,161100.0
2011-06-09 10:30:00,74.72,74.81,74.63,74.65,374900.0,45.798,45.8532,45.7428,45.7551,374900.0
2011-06-09 10:35:00,74.66,74.74,74.62,74.67,202800.0,45.7612,45.8103,45.7367,45.7674,202800.0
2011-06-09 10:40:00,74.67,74.69,74.54,74.54,123400.0,45.7674,45.7796,45.6877,45.6877,123400.0
2011-06-09 10:45:00,74.55,74.61,74.48,74.56,119400.0,45.6938,45.7306,45.6509,45.6999,119400.0
2011-06-09 10:50:00,74.57,74.63,74.47,74.48,139600.0,45.7061,45.7428,45.6448,45.6509,139600.0
2011-06-09 10:55:00,74.49,74.58,74.43,74.51,157000.0,45.657,45.7122,45.6203,45.6693,157000.0
2011-06-09 11:00:00,74.5,74.61,74.45,74.53,175200.0,45.6632,45.7306,45.6325,45.6816,175200.0
2011-06-09 11:05:00,74.55,74.67,74.53,74.59,100900.0,45.6938,45.7674,45.6816,45.7183,100900.0
2011-06-09 11:10:00,74.59,74.63,74.54,74.59,94800.0,45.7183,45.7428,45.6877,45.7183,94800.0
2011-06-09 11:15:00,74.57,74.65,74.57,74.63,61100.0,45.7061,45.7551,45.7061,45.7428,61100.0
2011-06-09 11:20:00,74.62,74.69,74.59,74.62,114700.0,45.7367,45.7796,45.7183,45.7367,114700.0
2011-06-09 11:25:00,74.61,74.67,74.55,74.65,325700.0,45.7306,45.7674,45.6938,45.7551,325700.0
2011-06-09 11:30:00,74.64,74.67,74.6,74.6,84500.0,45.749,45.7674,45.7245,45.7245,84500.0
2011-06-09 11:35:00,74.61,74.77,74.6,74.69,197700.0,45.7306,45.8287,45.7245,45.7796,197700.0
2011-06-09 11:40:00,74.69,74.76,74.69,74.72,82200.0,45.7796,45.8225,45.7796,45.798,82200.0
2011-06-09 11:45:00,74.72,74.83,74.71,74.81,337400.0,45.798,45.8654,45.7919,45.8532,337400.0
2011-06-09 11:50:00,74.81,74.99,74.81,74.86,461400.0,45.8532,45.9635,45.8532,45.8838,461400.0
2011-06-09 11:55:00,74.86,74.93,74.81,74.83,196500.0,45.8838,45.9267,45.8532,45.8654,196500.0
2011-06-09 12:00:00,74.83,74.98,74.82,74.98,323400.0,45.8654,45.9574,45.8593,45.9574,323400.0
2011-06-09 12:05:00,74.98,75.0,74.88,74.93,110100.0,45.9574,45.9696,45.8961,45.9267,110100.0
2011-06-09 12:10:00,74.94,75.0,74.86,74.92,330500.0,45.9329,45.9696,45.8838,45.9206,330500.0
2011-06-09 12:15:00,74.92,74.93,74.82,74.85,140000.0,45.9206,45.9267,45.8593,45.8777,140000.0
2011-06-09 12:20:00,74.85,74.86,74.74,74.76,289300.0,45.8777,45.8838,45.8103,45.8225,289300.0
2011-06-09 12:25:00,74.76,74.76,74.69,74.75,149100.0,45.8225,45.8225,45.7796,45.8164,149100.0
2011-06-09 12:30:00,74.75,74.88,74.74,74.8,318900.0,45.8164,45.8961,45.8103,45.847,318900.0
2011-06-09 12:35:00,74.78,74.79,74.66,74.68,184400.0,45.8348,45.8409,45.7612,45.7735,184400.0
2011-06-09 12:40:00,74.69,74.79,74.67,74.76,192400.0,45.7796,45.8409,45.7674,45.8225,192400.0
2011-06-09 12:45:00,74.75,74.86,74.72,74.81,286300.0,45.8164,45.8838,45.798,45.8532,286300.0
2011-06-09 12:50:00,74.81,74.84,74.76,74.78,58700.0,45.8532,45.8716,45.8225,45.8348,58700.0
2011-06-09 12:55:00,74.78,74.81,74.72,74.74,89900.0,45.8348,45.8532,45.798,45.8103,89900.0
2011-06-09 13:00:00,74.73,74.83,74.73,74.78,91600.0,45.8041,45.8654,45.8041,45.8348,91600.0
2011-06-09 13:05:00,74.78,74.86,74.75,74.84,281300.0,45.8348,45.8838,45.8164,45.8716,281300.0
2011-06-09 13:10:00,74.84,74.88,74.78,74.81,162700.0,45.8716,45.8961,45.8348,45.8532,162700.0
2011-06-09 13:15:00,74.81,74.84,74.78,74.83,127800.0,45.8532,45.8716,45.8348,45.8654,127800.0
2011-06-09 13:20:00,74.83,74.88,74.81,74.87,137500.0,45.8654,45.8961,45.8532,45.8899,137500.0
2011-06-09 13:25:00,74.87,74.88,74.77,74.78,97800.0,45.8899,45.8961,45.8287,45.8348,97800.0
2011-06-09 13:30:00,74.78,74.81,74.77,74.81,63700.0,45.8348,45.8532,45.8287,45.8532,63700.0
2011-06-09 13:35:00,74.81,74.84,74.74,74.81,68400.0,45.8532,45.8716,45.8103,45.8532,68400.0
2011-06-09 13:40:00,74.81,74.84,74.75,74.82,67300.0,45.8532,45.8716,45.8164,45.8593,67300.0
2011-06-09 13:45:00,74.83,74.83,74.76,74.81,46900.0,45.8654,45.8654,45.8225,45.8532,46900.0
2011-06-09 13:50:00,74.81,74.89,74.81,74.89,49700.0,45.8532,45.9022,45.8532,45.9022,49700.0
2011-06-09 13:55:00,74.89,74.92,74.87,74.89,42900.0,45.9022,45.9206,45.8899,45.9022,42900.0
2011-06-09 14:00:00,74.87,74.9,74.83,74.89,47200.0,45.8899,45.9083,45.8654,45.9022,47200.0
2011-06-09 14:05:00,74.88,74.89,74.81,74.82,22000.0,45.8961,45.9022,45.8532,45.8593,22000.0
2011-06-09 14:10:00,74.81,74.9,74.81,74.9,50900.0,45.8532,45.9083,45.8532,45.9083,50900.0
2011-06-09 14:15:00,74.89,75.02,74.89,75.02,158900.0,45.9022,45.9819,45.9022,45.9819,158900.0
2011-06-09 14:20:00,75.01,75.09,75.0,75.06,290700.0,45.9758,46.0248,45.9696,46.0064,290700.0
2011-06-09 14:25:00,75.06,75.07,75.02,75.07,271800.0,46.0064,46.0125,45.9819,46.0125,271800.0
2011-06-09 14:30:00,75.06,75.06,74.93,74.94,97600.0,46.0064,46.0064,45.9267,45.9329,97600.0
2011-06-09 14:35:00,74.93,74.97,74.89,74.97,189600.0,45.9267,45.9512,45.9022,45.9512,189600.0
2011-06-09 14:40:00,74.97,75.05,74.96,75.03,78500.0,45.9512,46.0003,45.9451,45.988,78500.0
2011-06-09 14:45:00,75.03,75.04,74.98,74.98,68100.0,45.988,45.9941,45.9574,45.9574,68100.0
2011-06-09 14:50:00,74.97,75.08,74.97,75.08,66800.0,45.9512,46.0187,45.9512,46.0187,66800.0
2011-06-09 14:55:00,75.08,75.16,75.01,75.13,243900.0,46.0187,46.0677,45.9758,46.0493,243900.0
2011-06-09 15:00:00,75.13,75.17,75.11,75.17,67400.0,46.0493,46.0738,46.0371,46.0738,67400.0
2011-06-09 15:05:00,75.16,75.18,75.09,75.11,108100.0,46.0677,46.08,46.0248,46.0371,108100.0
2011-06-09 15:10:00,75.11,75.14,75.09,75.12,47600.0,46.0371,46.0554,46.0248,46.0432,47600.0
2011-06-09 15:15:00,75.11,75.12,75.03,75.04,79600.0,46.0371,46.0432,45.988,45.9941,79600.0
2011-06-09 15:20:00,75.05,75.05,74.95,74.95,127900.0,46.0003,46.0003,45.939,45.939,127900.0
2011-06-09 15:25:00,74.95,74.97,74.88,74.92,265300.0,45.939,45.9512,45.8961,45.9206,265300.0
2011-06-09 15:30:00,74.92,74.99,74.89,74.9,172100.0,45.9206,45.9635,45.9022,45.9083,172100.0
2011-06-09 15:35:00,74.91,74.97,74.89,74.92,156900.0,45.9145,45.9512,45.9022,45.9206,156900.0
2011-06-09 15:40:00,74.92,74.96,74.85,74.92,209800.0,45.9206,45.9451,45.8777,45.9206,209800.0
2011-06-09 15:45:00,74.91,74.92,74.68,74.78,557600.0,45.9145,45.9206,45.7735,45.8348,557600.0
2011-06-09 15:50:00,74.78,74.78,74.69,74.78,655900.0,45.8348,45.8348,45.7796,45.8348,655900.0
2011-06-09 15:55:00,74.77,74.82,74.72,74.78,1202400.0,45.8287,45.8593,45.798,45.8348,1202400.0
2011-06-10 09:30:00,74.2,74.32,74.03,74.14,546300.0,45.4793,45.5528,45.3751,45.4425,546300.0
2011-06-10 09:35:00,74.15,74.32,74.11,74.22,319000.0,45.4486,45.5528,45.4241,45.4915,319000.0
2011-06-10 09:40:00,74.21,74.22,74.02,74.06,719800.0,45.4854,45.4915,45.369,45.3935,719800.0
2011-06-10 09:45:00,74.06,74.35,74.03,74.25,530400.0,45.3935,45.5712,45.3751,45.5099,530400.0
2011-06-10 09:50:00,74.24,74.24,74.02,74.07,489200.0,45.5038,45.5038,45.369,45.3996,489200.0
2011-06-10 09:55:00,74.06,74.07,73.87,73.92,386800.0,45.3935,45.3996,45.277,45.3077,386800.0
2011-06-10 10:00:00,73.92,74.01,73.84,73.92,313100.0,45.3077,45.3628,45.2586,45.3077,313100.0
2011-06-10 10:05:00,73.91,73.94,73.75,73.82,414000.0,45.3015,45.3199,45.2035,45.2464,414000.0
2011-06-10 10:10:00,73.82,73.95,73.8,73.92,251100.0,45.2464,45.3261,45.2341,45.3077,251100.0
2011-06-10 10:15:00,73.91,74.15,73.86,74.13,211500.0,45.3015,45.4486,45.2709,45.4364,211500.0
2011-06-10 10:20:00,74.14,74.2,73.92,74.05,343700.0,45.4425,45.4793,45.3077,45.3873,343700.0
2011-06-10 10:25:00,74.03,74.16,73.98,74.15,176000.0,45.3751,45.4548,45.3444,45.4486,176000.0
2011-06-10 10:30:00,74.15,74.17,73.94,74.08,202700.0,45.4486,45.4609,45.3199,45.4057,202700.0
2011-06-10 10:35:00,74.08,74.12,74.0,74.01,179600.0,45.4057,45.4303,45.3567,45.3628,179600.0
2011-06-10 10:40:00,74.01,74.05,73.8,73.99,300500.0,45.3628,45.3873,45.2341,45.3506,300500.0
2011-06-10 10:45:00,73.99,74.13,73.87,74.11,258700.0,45.3506,45.4364,45.277,45.4241,258700.0
2011-06-10 10:50:00,74.11,74.17,73.87,73.87,205900.0,45.4241,45.4609,45.277,45.277,205900.0
2011-06-10 10:55:00,73.88,73.96,73.79,73.85,246400.0,45.2832,45.3322,45.228,45.2648,246400.0
2011-06-10 11:00:00,73.85,73.87,73.74,73.78,263000.0,45.2648,45.277,45.1973,45.2219,263000.0
2011-06-10 11:05:00,73.79,73.8,73.58,73.63,611700.0,45.228,45.2341,45.0993,45.1299,611700.0
2011-06-10 11:10:00,73.64,73.82,73.64,73.66,457100.0,45.136,45.2464,45.136,45.1483,457100.0
2011-06-10 11:15:00,73.66,73.76,73.63,73.76,155900.0,45.1483,45.2096,45.1299,45.2096,155900.0
2011-06-10 11:20:00,73.75,73.82,73.73,73.78,130400.0,45.2035,45.2464,45.1912,45.2219,130400.0
2011-06-10 11:25:00,73.79,73.8,73.65,73.65,342100.0,45.228,45.2341,45.1422,45.1422,342100.0
2011-06-10 11:30:00,73.67,73.69,73.56,73.6,427800.0,45.1544,45.1667,45.087,45.1115,427800.0
2011-06-10 11:35:00,73.59,73.69,73.53,73.57,197000.0,45.1054,45.1667,45.0686,45.0931,197000.0
2011-06-10 11:40:00,73.57,73.62,73.49,73.6,693900.0,45.0931,45.1238,45.0441,45.1115,693900.0
2011-06-10 11:45:00,73.6,73.66,73.54,73.66,122000.0,45.1115,45.1483,45.0748,45.1483,122000.0
2011-06-10 11:50:00,73.66,73.69,73.57,73.65,102600.0,45.1483,45.1667,45.0931,45.1422,102600.0
2011-06-10 11:55:00,73.65,73.65,73.56,73.58,62700.0,45.1422,45.1422,45.087,45.0993,62700.0
2011-06-10 12:00:00,73.58,73.71,73.58,73.67,272100.0,45.0993,45.179,45.0993,45.1544,272100.0
2011-06-10 12:05:00,73.68,73.68,73.59,73.62,56300.0,45.1606,45.1606,45.1054,45.1238,56300.0
2011-06-10 12:10:00,73.62,73.62,73.49,73.5,138600.0,45.1238,45.1238,45.0441,45.0502,138600.0
2011-06-10 12:15:00,73.49,73.65,73.49,73.65,95500.0,45.0441,45.1422,45.0441,45.1422,95500.0
2011-06-10 12:20:00,73.65,73.74,73.64,73.7,121200.0,45.1422,45.1973,45.136,45.1728,121200.0
2011-06-10 12:25:00,73.69,73.71,73.49,73.5,589200.0,45.1667,45.179,45.0441,45.0502,589200.0
2011-06-10 12:30:00,73.5,73.7,73.47,73.67,311800.0,45.0502,45.1728,45.0318,45.1544,311800.0
2011-06-10 12:35:00,73.67,73.69,73.61,73.69,48500.0,45.1544,45.1667,45.1177,45.1667,48500.0
2011-06-10 12:40:00,73.69,73.69,73.59,73.59,46300.0,45.1667,45.1667,45.1054,45.1054,46300.0
2011-06-10 12:45:00,73.59,73.63,73.56,73.59,40900.0,45.1054,45.1299,45.087,45.1054,40900.0
2011-06-10 12:50:00,73.59,73.64,73.58,73.61,45300.0,45.1054,45.136,45.0993,45.1177,45300.0
2011-06-10 12:55:00,73.62,73.65,73.59,73.6,51100.0,45.1238,45.1422,45.1054,45.1115,51100.0
2011-06-10 13:00:00,73.6,73.6,73.53,73.58,58400.0,45.1115,45.1115,45.0686,45.0993,58400.0
2011-06-10 13:05:00,73.57,73.62,73.55,73.56,56300.0,45.0931,45.1238,45.0809,45.087,56300.0
2011-06-10 13:10:00,73.56,73.56,73.44,73.46,59900.0,45.087,45.087,45.0135,45.0257,59900.0
2011-06-10 13:15:00,73.47,73.52,73.45,73.48,53300.0,45.0318,45.0625,45.0196,45.038,53300.0
2011-06-10 13:20:00,73.47,73.53,73.41,73.43,60600.0,45.0318,45.0686,44.9951,45.0073,60600.0
2011-06-10 13:25:00,73.44,73.55,73.42,73.54,86100.0,45.0135,45.0809,45.0012,45.0748,86100.0
2011-06-10 13:30:00,73.54,73.55,73.45,73.45,95300.0,45.0748,45.0809,45.0196,45.0196,95300.0
2011-06-10 13:35:00,73.45,73.45,73.36,73.4,135600.0,45.0196,45.0196,44.9644,44.9889,135600.0
2011-06-10 13:40:00,73.39,73.41,73.31,73.31,248300.0,44.9828,44.9951,44.9338,44.9338,248300.0
2011-06-10 13:45:00,73.31,73.33,73.2,73.28,305600.0,44.9338,44.946,44.8664,44.9154,305600.0
2011-06-10 13:50:00,73.28,73.36,73.22,73.34,130200.0,44.9154,44.9644,44.8786,44.9522,130200.0
2011-06-10 13:55:00,73.34,73.36,73.22,73.27,74900.0,44.9522,44.9644,44.8786,44.9093,74900.0
2011-06-10 14:00:00,73.27,73.48,73.27,73.48,156800.0,44.9093,45.038,44.9093,45.038,156800.0
2011-06-10 14:05:00,73.48,73.77,73.41,73.59,278100.0,45.038,45.2157,44.9951,45.1054,278100.0
2011-06-10 14:10:00,73.58,73.61,73.47,73.56,127100.0,45.0993,45.1177,45.0318,45.087,127100.0
2011-06-10 14:15:00,73.56,73.6,73.48,73.57,134000.0,45.087,45.1115,45.038,45.0931,134000.0
2011-06-10 14:20:00,73.58,73.58,73.35,73.41,251400.0,45.0993,45.0993,44.9583,44.9951,251400.0
2011-06-10 14:25:00,73.41,73.58,73.4,73.49,126400.0,44.9951,45.0993,44.9889,45.0441,126400.0
2011-06-10 14:30:00,73.48,73.58,73.45,73.46,257200.0,45.038,45.0993,45.0196,45.0257,257200.0
2011-06-10 14:35:00,73.46,73.51,73.4,73.41,192100.0,45.0257,45.0564,44.9889,44.9951,192100.0
2011-06-10 14:40:00,73.41,73.54,73.39,73.43,140600.0,44.9951,45.0748,44.9828,45.0073,140600.0
2011-06-10 14:45:00,73.43,73.54,73.41,73.48,149500.0,45.0073,45.0748,44.9951,45.038,149500.0
2011-06-10 14:50:00,73.49,73.58,73.49,73.57,99100.0,45.0441,45.0993,45.0441,45.0931,99100.0
2011-06-10 14:55:00,73.58,73.74,73.52,73.74,288600.0,45.0993,45.1973,45.0625,45.1973,288600.0
2011-06-10 15:00:00,73.73,73.81,73.6,73.63,549800.0,45.1912,45.2402,45.1115,45.1299,549800.0
2011-06-10 15:05:00,73.63,73.68,73.51,73.6,155400.0,45.1299,45.1606,45.0564,45.1115,155400.0
2011-06-10 15:10:00,73.6,73.72,73.57,73.62,256100.0,45.1115,45.1851,45.0931,45.1238,256100.0
2011-06-10 15:15:00,73.62,73.74,73.59,73.65,125700.0,45.1238,45.1973,45.1054,45.1422,125700.0
2011-06-10 15:20:00,73.65,73.65,73.55,73.61,157500.0,45.1422,45.1422,45.0809,45.1177,157500.0
2011-06-10 15:25:00,73.61,73.62,73.46,73.5,249800.0,45.1177,45.1238,45.0257,45.0502,249800.0
2011-06-10 15:30:00,73.5,73.6,73.47,73.5,172800.0,45.0502,45.1115,45.0318,45.0502,172800.0
2011-06-10 15:35:00,73.52,73.52,73.36,73.38,360500.0,45.0625,45.0625,44.9644,44.9767,360500.0
2011-06-10 15:40:00,73.38,73.44,73.31,73.35,257800.0,44.9767,45.0135,44.9338,44.9583,257800.0
2011-06-10 15:45:00,73.35,73.39,73.29,73.36,459300.0,44.9583,44.9828,44.9215,44.9644,459300.0
2011-06-10 15:50:00,73.35,73.38,73.23,73.24,691100.0,44.9583,44.9767,44.8847,44.8909,691100.0
2011-06-10 15:55:00,73.23,73.35,73.23,73.29,1317000.0,44.8847,44.9583,44.8847,44.9215,1317000.0
2011-06-13 09:30:00,73.37,73.57,73.36,73.56,148300.0,44.9706,45.0931,44.9644,45.087,148300.0
2011-06-13 09:35:00,73.56,73.64,73.5,73.54,402600.0,45.087,45.136,45.0502,45.0748,402600.0
2011-06-13 09:40:00,73.52,73.85,73.48,73.82,408300.0,45.0625,45.2648,45.038,45.2464,408300.0
2011-06-13 09:45:00,73.81,73.88,73.63,73.63,239600.0,45.2402,45.2832,45.1299,45.1299,239600.0
2011-06-13 09:50:00,73.63,73.71,73.53,73.62,179400.0,45.1299,45.179,45.0686,45.1238,179400.0
2011-06-13 09:55:00,73.62,73.76,73.62,73.72,101500.0,45.1238,45.2096,45.1238,45.1851,101500.0
2011-06-13 10:00:00,73.72,73.9,73.6,73.72,300100.0,45.1851,45.2954,45.1115,45.1851,300100.0
2011-06-13 10:05:00,73.72,73.74,73.51,73.54,235200.0,45.1851,45.1973,45.0564,45.0748,235200.0
2011-06-13 10:10:00,73.53,73.57,73.33,73.37,509300.0,45.0686,45.0931,44.946,44.9706,509300.0
2011-06-13 10:15:00,73.39,73.51,73.25,73.46,190000.0,44.9828,45.0564,44.897,45.0257,190000.0
2011-06-13 10:20:00,73.46,73.52,73.3,73.44,193000.0,45.0257,45.0625,44.9277,45.0135,193000.0
2011-06-13 10:25:00,73.43,73.48,73.35,73.41,121600.0,45.0073,45.038,44.9583,44.9951,121600.0
2011-06-13 10:30:00,73.41,73.41,73.17,73.22,137900.0,44.9951,44.9951,44.848,44.8786,137900.0
2011-06-13 10:35:00,73.21,73.25,73.14,73.2,173600.0,44.8725,44.897,44.8296,44.8664,173600.0
2011-06-13 10:40:00,73.22,73.24,72.86,72.88,385800.0,44.8786,44.8909,44.658,44.6702,385800.0
2011-06-13 10:45:00,72.88,72.93,72.82,72.9,432400.0,44.6702,44.7009,44.6334,44.6825,432400.0
2011-06-13 10:50:00,72.91,73.02,72.88,72.94,272000.0,44.6886,44.756,44.6702,44.707,272000.0
2011-06-13 10:55:00,72.93,73.02,72.91,73.01,383300.0,44.7009,44.756,44.6886,44.7499,383300.0
2011-06-13 11:00:00,73.01,73.02,72.82,72.83,256200.0,44.7499,44.756,44.6334,44.6396,256200.0
2011-06-13 11:05:00,72.82,72.91,72.75,72.75,432700.0,44.6334,44.6886,44.5905,44.5905,432700.0
2011-06-13 11:10:00,72.75,72.8,72.68,72.79,540500.0,44.5905,44.6212,44.5476,44.6151,540500.0
2011-06-13 11:15:00,72.8,72.84,72.75,72.84,359500.0,44.6212,44.6457,44.5905,44.6457,359500.0
2011-06-13 11:20:00,72.83,73.04,72.82,73.03,326000.0,44.6396,44.7683,44.6334,44.7622,326000.0
2011-06-13 11:25:00,73.03,73.07,72.99,73.01,644000.0,44.7622,44.7867,44.7376,44.7499,644000.0
2011-06-13 11:30:00,73.0,73.05,72.9,72.93,147900.0,44.7438,44.7744,44.6825,44.7009,147900.0
2011-06-13 11:35:00,72.92,72.95,72.87,72.9,153000.0,44.6947,44.7131,44.6641,44.6825,153000.0
2011-06-13 11:40:00,72.89,72.94,72.81,72.83,111000.0,44.6764,44.707,44.6273,44.6396,111000.0
2011-06-13 11:45:00,72.83,72.87,72.65,72.67,403900.0,44.6396,44.6641,44.5292,44.5415,403900.0
2011-06-13 11:50:00,72.68,72.68,72.59,72.59,336100.0,44.5476,44.5476,44.4925,44.4925,336100.0
2011-06-13 11:55:00,72.58,72.6,72.5,72.54,263300.0,44.4863,44.4986,44.4373,44.4618,263300.0
2011-06-13 12:00:00,72.54,72.54,72.44,72.52,199600.0,44.4618,44.4618,44.4005,44.4496,199600.0
2011-06-13 12:05:00,72.52,72.58,72.47,72.48,75300.0,44.4496,44.4863,44.4189,44.4251,75300.0
2011-06-13 12:10:00,72.48,72.49,72.38,72.41,81100.0,44.4251,44.4312,44.3638,44.3821,81100.0
2011-06-13 12:15:00,72.41,72.43,72.17,72.22,320900.0,44.3821,44.3944,44.235,44.2657,320900.0
2011-06-13 12:20:00,72.23,72.24,72.1,72.11,716400.0,44.2718,44.2779,44.1921,44.1983,716400.0
2011-06-13 12:25:00,72.12,72.16,72.04,72.15,282100.0,44.2044,44.2289,44.1554,44.2228,282100.0
2011-06-13 12:30:00,72.15,72.26,72.13,72.23,161100.0,44.2228,44.2902,44.2105,44.2718,161100.0
2011-06-13 12:35:00,72.23,72.25,72.13,72.24,135200.0,44.2718,44.2841,44.2105,44.2779,135200.0
2011-06-13 12:40:00,72.24,72.26,72.12,72.24,128400.0,44.2779,44.2902,44.2044,44.2779,128400.0
2011-06-13 12:45:00,72.24,72.25,72.12,72.14,233100.0,44.2779,44.2841,44.2044,44.2167,233100.0
2011-06-13 12:50:00,72.14,72.17,71.99,72.01,283000.0,44.2167,44.235,44.1247,44.137,283000.0
2011-06-13 12:55:00,72.01,72.03,71.86,71.92,547000.0,44.137,44.1492,44.045,44.0818,547000.0
2011-06-13 13:00:00,71.9,71.91,71.65,71.66,463900.0,44.0696,44.0757,43.9163,43.9224,463900.0
2011-06-13 13:05:00,71.66,71.68,71.48,71.58,630700.0,43.9224,43.9347,43.8121,43.8734,630700.0
2011-06-13 13:10:00,71.57,71.69,71.51,71.69,427400.0,43.8673,43.9408,43.8305,43.9408,427400.0
2011-06-13 13:15:00,71.68,71.91,71.68,71.9,332500.0,43.9347,44.0757,43.9347,44.0696,332500.0
2011-06-13 13:20:00,71.9,71.96,71.83,71.94,533000.0,44.0696,44.1063,44.0266,44.0941,533000.0
2011-06-13 13:25:00,71.94,72.0,71.92,71.95,418900.0,44.0941,44.1308,44.0818,44.1002,418900.0
2011-06-13 13:30:00,71.94,71.95,71.87,71.88,285800.0,44.0941,44.1002,44.0512,44.0573,285800.0
2011-06-13 13:35:00,71.87,71.96,71.81,71.96,238100.0,44.0512,44.1063,44.0144,44.1063,238100.0
2011-06-13 13:40:00,71.97,72.02,71.96,71.97,219000.0,44.1125,44.1431,44.1063,44.1125,219000.0
2011-06-13 13:45:00,71.96,72.0,71.89,71.92,204000.0,44.1063,44.1308,44.0634,44.0818,204000.0
2011-06-13 13:50:00,71.91,72.12,71.9,72.1,550300.0,44.0757,44.2044,44.0696,44.1921,550300.0
2011-06-13 13:55:00,72.1,72.29,72.07,72.28,331200.0,44.1921,44.3086,44.1738,44.3025,331200.0
2011-06-13 14:00:00,72.29,72.37,72.22,72.37,355300.0,44.3086,44.3576,44.2657,44.3576,355300.0
2011-06-13 14:05:00,72.37,72.51,72.35,72.47,553300.0,44.3576,44.4434,44.3454,44.4189,553300.0
2011-06-13 14:10:00,72.46,72.47,72.31,72.33,318000.0,44.4128,44.4189,44.3209,44.3331,318000.0
2011-06-13 14:15:00,72.33,72.41,72.24,72.26,157500.0,44.3331,44.3821,44.2779,44.2902,157500.0
2011-06-13 14:20:00,72.26,72.3,72.16,72.29,173900.0,44.2902,44.3147,44.2289,44.3086,173900.0
2011-06-13 14:25:00,72.29,72.3,72.23,72.23,121800.0,44.3086,44.3147,44.2718,44.2718,121800.0
2011-06-13 14:30:00,72.23,72.25,72.09,72.13,138300.0,44.2718,44.2841,44.186,44.2105,138300.0
2011-06-13 14:35:00,72.13,72.18,72.02,72.12,297600.0,44.2105,44.2412,44.1431,44.2044,297600.0
2011-06-13 14:40:00,72.11,72.31,72.07,72.26,135300.0,44.1983,44.3209,44.1738,44.2902,135300.0
2011-06-13 14:45:00,72.26,72.52,72.26,72.51,365100.0,44.2902,44.4496,44.2902,44.4434,365100.0
2011-06-13 14:50:00,72.51,72.51,72.36,72.39,156500.0,44.4434,44.4434,44.3515,44.3699,156500.0
2011-06-13 14:55:00,72.39,72.42,72.27,72.28,135000.0,44.3699,44.3883,44.2963,44.3025,135000.0
2011-06-13 15:00:00,72.28,72.32,72.21,72.3,203700.0,44.3025,44.327,44.2596,44.3147,203700.0
2011-06-13 15:05:00,72.31,72.5,72.3,72.43,224400.0,44.3209,44.4373,44.3147,44.3944,224400.0
2011-06-13 15:10:00,72.44,72.46,72.33,72.38,114200.0,44.4005,44.4128,44.3331,44.3638,114200.0
2011-06-13 15:15:00,72.37,72.37,72.12,72.22,732100.0,44.3576,44.3576,44.2044,44.2657,732100.0
2011-06-13 15:20:00,72.23,72.23,72.1,72.1,527000.0,44.2718,44.2718,44.1921,44.1921,527000.0
2011-06-13 15:25:00,72.09,72.28,72.07,72.2,508500.0,44.186,44.3025,44.1738,44.2534,508500.0
2011-06-13 15:30:00,72.19,72.2,72.06,72.13,283900.0,44.2473,44.2534,44.1676,44.2105,283900.0
2011-06-13 15:35:00,72.13,72.15,72.0,72.02,375600.0,44.2105,44.2228,44.1308,44.1431,375600.0
2011-06-13 15:40:00,72.01,72.09,71.95,72.06,292100.0,44.137,44.186,44.1002,44.1676,292100.0
2011-06-13 15:45:00,72.06,72.13,71.94,72.11,508200.0,44.1676,44.2105,44.0941,44.1983,508200.0
2011-06-13 15:50:00,72.11,72.24,72.07,72.24,605300.0,44.1983,44.2779,44.1738,44.2779,605300.0
2011-06-13 15:55:00,72.24,72.26,72.14,72.16,1081100.0,44.2779,44.2902,44.2167,44.2289,1081100.0
2011-06-14 09:30:00,73.11,73.39,73.09,73.37,457100.0,44.8112,44.9828,44.7989,44.9706,457100.0
2011-06-14 09:35:00,73.37,73.54,73.24,73.27,394700.0,44.9706,45.0748,44.8909,44.9093,394700.0
2011-06-14 09:40:00,73.28,73.48,73.16,73.43,367400.0,44.9154,45.038,44.8418,45.0073,367400.0
2011-06-14 09:45:00,73.45,73.59,73.34,73.46,635200.0,45.0196,45.1054,44.9522,45.0257,635200.0
2011-06-14 09:50:00,73.46,73.52,73.38,73.48,223100.0,45.0257,45.0625,44.9767,45.038,223100.0
2011-06-14 09:55:00,73.49,73.67,73.49,73.63,739700.0,45.0441,45.1544,45.0441,45.1299,739700.0
2011-06-14 10:00:00,73.64,73.71,73.6,73.66,442000.0,45.136,45.179,45.1115,45.1483,442000.0
2011-06-14 10:05:00,73.66,73.95,73.65,73.88,860200.0,45.1483,45.3261,45.1422,45.2832,860200.0
2011-06-14 10:10:00,73.89,73.91,73.78,73.88,717900.0,45.2893,45.3015,45.2219,45.2832,717900.0
2011-06-14 10:15:00,73.87,73.89,73.75,73.77,522500.0,45.277,45.2893,45.2035,45.2157,522500.0
2011-06-14 10:20:00,73.76,73.79,73.59,73.59,293800.0,45.2096,45.228,45.1054,45.1054,293800.0
2011-06-14 10:25:00,73.6,73.88,73.56,73.88,531700.0,45.1115,45.2832,45.087,45.2832,531700.0
2011-06-14 10:30:00,73.87,73.99,73.85,73.95,435700.0,45.277,45.3506,45.2648,45.3261,435700.0
2011-06-14 10:35:00,73.97,74.0,73.76,73.82,222600.0,45.3383,45.3567,45.2096,45.2464,222600.0
2011-06-14 10:40:00,73.83,73.84,73.67,73.73,415300.0,45.2525,45.2586,45.1544,45.1912,415300.0
2011-06-14 10:45:00,73.72,73.76,73.66,73.73,96200.0,45.1851,45.2096,45.1483,45.1912,96200.0
2011-06-14 10:50:00,73.73,73.73,73.59,73.65,182300.0,45.1912,45.1912,45.1054,45.1422,182300.0
2011-06-14 10:55:00,73.65,73.69,73.63,73.65,243900.0,45.1422,45.1667,45.1299,45.1422,243900.0
2011-06-14 11:00:00,73.66,73.66,73.57,73.6,104800.0,45.1483,45.1483,45.0931,45.1115,104800.0
2011-06-14 11:05:00,73.61,73.69,73.54,73.64,145100.0,45.1177,45.1667,45.0748,45.136,145100.0
2011-06-14 11:10:00,73.64,73.72,73.63,73.67,166500.0,45.136,45.1851,45.1299,45.1544,166500.0
2011-06-14 11:15:00,73.68,73.77,73.67,73.72,125500.0,45.1606,45.2157,45.1544,45.1851,125500.0
2011-06-14 11:20:00,73.72,73.78,73.64,73.68,122900.0,45.1851,45.2219,45.136,45.1606,122900.0
2011-06-14 11:25:00,73.68,73.71,73.66,73.67,54600.0,45.1606,45.179,45.1483,45.1544,54600.0
2011-06-14 11:30:00,73.66,73.75,73.59,73.6,69600.0,45.1483,45.2035,45.1054,45.1115,69600.0
2011-06-14 11:35:00,73.6,73.67,73.53,73.55,79900.0,45.1115,45.1544,45.0686,45.0809,79900.0
2011-06-14 11:40:00,73.54,73.63,73.52,73.6,57300.0,45.0748,45.1299,45.0625,45.1115,57300.0
2011-06-14 11:45:00,73.6,73.7,73.6,73.64,95100.0,45.1115,45.1728,45.1115,45.136,95100.0
2011-06-14 11:50:00,73.64,73.69,73.58,73.68,257800.0,45.136,45.1667,45.0993,45.1606,257800.0
2011-06-14 11:55:00,73.69,73.74,73.68,73.73,166600.0,45.1667,45.1973,45.1606,45.1912,166600.0
2011-06-14 12:00:00,73.73,73.75,73.68,73.73,194100.0,45.1912,45.2035,45.1606,45.1912,194100.0
2011-06-14 12:05:00,73.74,73.77,73.68,73.69,155400.0,45.1973,45.2157,45.1606,45.1667,155400.0
2011-06-14 12:10:00,73.68,73.72,73.63,73.69,157400.0,45.1606,45.1851,45.1299,45.1667,157400.0
2011-06-14 12:15:00,73.69,73.73,73.66,73.68,81000.0,45.1667,45.1912,45.1483,45.1606,81000.0
2011-06-14 12:20:00,73.68,73.69,73.63,73.66,62500.0,45.1606,45.1667,45.1299,45.1483,62500.0
2011-06-14 12:25:00,73.67,73.75,73.64,73.73,44800.0,45.1544,45.2035,45.136,45.1912,44800.0
2011-06-14 12:30:00,73.73,73.76,73.65,73.68,103600.0,45.1912,45.2096,45.1422,45.1606,103600.0
2011-06-14 12:35:00,73.68,73.71,73.65,73.68,77200.0,45.1606,45.179,45.1422,45.1606,77200.0
2011-06-14 12:40:00,73.68,73.75,73.68,73.71,73100.0,45.1606,45.2035,45.1606,45.179,73100.0
2011-06-14 12:45:00,73.7,73.71,73.66,73.69,222000.0,45.1728,45.179,45.1483,45.1667,222000.0
2011-06-14 12:50:00,73.7,73.7,73.65,73.69,112900.0,45.1728,45.1728,45.1422,45.1667,112900.0
2011-06-14 12:55:00,73.69,73.79,73.67,73.77,86600.0,45.1667,45.228,45.1544,45.2157,86600.0
2011-06-14 13:00:00,73.77,73.8,73.68,73.7,153100.0,45.2157,45.2341,45.1606,45.1728,153100.0
2011-06-14 13:05:00,73.7,73.73,73.67,73.69,200800.0,45.1728,45.1912,45.1544,45.1667,200800.0
2011-06-14 13:10:00,73.7,73.76,73.69,73.76,57200.0,45.1728,45.2096,45.1667,45.2096,57200.0
2011-06-14 13:15:00,73.75,73.76,73.71,73.73,52300.0,45.2035,45.2096,45.179,45.1912,52300.0
2011-06-14 13:20:00,73.72,73.77,73.68,73.76,82000.0,45.1851,45.2157,45.1606,45.2096,82000.0
2011-06-14 13:25:00,73.76,73.81,73.75,73.8,65400.0,45.2096,45.2402,45.2035,45.2341,65400.0
2011-06-14 13:30:00,73.79,73.88,73.77,73.87,124800.0,45.228,45.2832,45.2157,45.277,124800.0
2011-06-14 13:35:00,73.87,73.9,73.81,73.87,228100.0,45.277,45.2954,45.2402,45.277,228100.0
2011-06-14 13:40:00,73.86,73.86,73.77,73.82,150000.0,45.2709,45.2709,45.2157,45.2464,150000.0
2011-06-14 13:45:00,73.81,73.86,73.77,73.8,124400.0,45.2402,45.2709,45.2157,45.2341,124400.0
2011-06-14 13:50:00,73.8,73.84,73.77,73.78,154300.0,45.2341,45.2586,45.2157,45.2219,154300.0
2011-06-14 13:55:00,73.79,73.79,73.72,73.72,91300.0,45.228,45.228,45.1851,45.1851,91300.0
2011-06-14 14:00:00,73.73,73.79,73.69,73.76,223400.0,45.1912,45.228,45.1667,45.2096,223400.0
2011-06-14 14:05:00,73.76,73.77,73.72,73.75,82900.0,45.2096,45.2157,45.1851,45.2035,82900.0
2011-06-14 14:10:00,73.75,73.79,73.7,73.7,71100.0,45.2035,45.228,45.1728,45.1728,71100.0
2011-06-14 14:15:00,73.7,73.71,73.65,73.69,69600.0,45.1728,45.179,45.1422,45.1667,69600.0
2011-06-14 14:20:00,73.7,73.8,73.68,73.8,163200.0,45.1728,45.2341,45.1606,45.2341,163200.0
2011-06-14 14:25:00,73.8,73.88,73.79,73.87,254700.0,45.2341,45.2832,45.228,45.277,254700.0
2011-06-14 14:30:00,73.88,73.93,73.84,73.91,197200.0,45.2832,45.3138,45.2586,45.3015,197200.0
2011-06-14 14:35:00,73.91,73.93,73.83,73.86,140100.0,45.3015,45.3138,45.2525,45.2709,140100.0
2011-06-14 14:40:00,73.87,73.95,73.87,73.89,90300.0,45.277,45.3261,45.277,45.2893,90300.0
2011-06-14 14:45:00,73.88,74.03,73.88,74.03,140100.0,45.2832,45.3751,45.2832,45.3751,140100.0
2011-06-14 14:50:00,74.02,74.04,73.96,73.97,159800.0,45.369,45.3812,45.3322,45.3383,159800.0
2011-06-14 14:55:00,73.97,74.0,73.91,73.96,103100.0,45.3383,45.3567,45.3015,45.3322,103100.0
2011-06-14 15:00:00,73.97,74.06,73.95,74.06,250800.0,45.3383,45.3935,45.3261,45.3935,250800.0
2011-06-14 15:05:00,74.06,74.07,74.0,74.01,302400.0,45.3935,45.3996,45.3567,45.3628,302400.0
2011-06-14 15:10:00,74.0,74.01,73.94,73.96,186600.0,45.3567,45.3628,45.3199,45.3322,186600.0
2011-06-14 15:15:00,73.96,74.02,73.95,73.99,112700.0,45.3322,45.369,45.3261,45.3506,112700.0
2011-06-14 15:20:00,73.98,74.01,73.82,73.83,195100.0,45.3444,45.3628,45.2464,45.2525,195100.0
2011-06-14 15:25:00,73.83,73.86,73.74,73.86,295600.0,45.2525,45.2709,45.1973,45.2709,295600.0
2011-06-14 15:30:00,73.85,73.86,73.75,73.76,402700.0,45.2648,45.2709,45.2035,45.2096,402700.0
2011-06-14 15:35:00,73.77,73.78,73.66,73.69,340400.0,45.2157,45.2219,45.1483,45.1667,340400.0
2011-06-14 15:40:00,73.69,73.73,73.65,73.65,182400.0,45.1667,45.1912,45.1422,45.1422,182400.0
2011-06-14 15:45:00,73.65,73.73,73.58,73.72,354500.0,45.1422,45.1912,45.0993,45.1851,354500.0
2011-06-14 15:50:00,73.72,73.74,73.58,73.61,592300.0,45.1851,45.1973,45.0993,45.1177,592300.0
2011-06-14 15:55:00,73.61,73.73,73.61,73.72,1327000.0,45.1177,45.1912,45.1177,45.1851,1327000.0
2011-06-15 09:30:00,72.83,72.88,72.65,72.86,754400.0,44.6396,44.6702,44.5292,44.658,754400.0
2011-06-15 09:35:00,72.86,73.21,72.86,73.04,368900.0,44.658,44.8725,44.658,44.7683,368900.0
2011-06-15 09:40:00,73.04,73.06,72.83,73.05,666300.0,44.7683,44.7805,44.6396,44.7744,666300.0
2011-06-15 09:45:00,73.04,73.14,72.95,73.04,260500.0,44.7683,44.8296,44.7131,44.7683,260500.0
2011-06-15 09:50:00,73.04,73.17,72.98,73.13,430200.0,44.7683,44.848,44.7315,44.8235,430200.0
2011-06-15 09:55:00,73.14,73.18,73.06,73.09,161300.0,44.8296,44.8541,44.7805,44.7989,161300.0
2011-06-15 10:00:00,73.09,73.16,72.92,73.02,577400.0,44.7989,44.8418,44.6947,44.756,577400.0
2011-06-15 10:05:00,73.03,73.23,73.01,73.17,464000.0,44.7622,44.8847,44.7499,44.848,464000.0
2011-06-15 10:10:00,73.16,73.21,73.03,73.12,364700.0,44.8418,44.8725,44.7622,44.8173,364700.0
2011-06-15 10:15:00,73.12,73.14,72.99,73.11,356100.0,44.8173,44.8296,44.7376,44.8112,356100.0
2011-06-15 10:20:00,73.11,73.15,73.02,73.14,167000.0,44.8112,44.8357,44.756,44.8296,167000.0
2011-06-15 10:25:00,73.13,73.14,73.03,73.03,90600.0,44.8235,44.8296,44.7622,44.7622,90600.0
2011-06-15 10:30:00,73.05,73.31,72.93,73.08,594000.0,44.7744,44.9338,44.7009,44.7928,594000.0
2011-06-15 10:35:00,73.08,73.1,72.97,73.07,241000.0,44.7928,44.8051,44.7254,44.7867,241000.0
2011-06-15 10:40:00,73.07,73.23,73.01,73.23,142800.0,44.7867,44.8847,44.7499,44.8847,142800.0
2011-06-15 10:45:00,73.23,73.45,73.22,73.44,193500.0,44.8847,45.0196,44.8786,45.0135,193500.0
2011-06-15 10:50:00,73.44,73.48,73.34,73.42,256500.0,45.0135,45.038,44.9522,45.0012,256500.0
2011-06-15 10:55:00,73.42,73.45,73.3,73.3,141300.0,45.0012,45.0196,44.9277,44.9277,141300.0
2011-06-15 11:00:00,73.31,73.38,73.2,73.2,187100.0,44.9338,44.9767,44.8664,44.8664,187100.0
2011-06-15 11:05:00,73.2,73.29,73.15,73.24,159300.0,44.8664,44.9215,44.8357,44.8909,159300.0
2011-06-15 11:10:00,73.23,73.24,73.12,73.19,113100.0,44.8847,44.8909,44.8173,44.8602,113100.0
2011-06-15 11:15:00,73.18,73.23,73.15,73.21,142000.0,44.8541,44.8847,44.8357,44.8725,142000.0
2011-06-15 11:20:00,73.21,73.22,73.14,73.15,90400.0,44.8725,44.8786,44.8296,44.8357,90400.0
2011-06-15 11:25:00,73.15,73.15,73.0,73.02,117600.0,44.8357,44.8357,44.7438,44.756,117600.0
2011-06-15 11:30:00,73.03,73.04,72.84,72.9,515200.0,44.7622,44.7683,44.6457,44.6825,515200.0
2011-06-15 11:35:00,72.9,72.91,72.67,72.72,302600.0,44.6825,44.6886,44.5415,44.5722,302600.0
2011-06-15 11:40:00,72.72,72.8,72.6,72.66,509100.0,44.5722,44.6212,44.4986,44.5354,509100.0
2011-06-15 11:45:00,72.67,72.76,72.6,72.64,410000.0,44.5415,44.5967,44.4986,44.5231,410000.0
2011-06-15 11:50:00,72.63,72.63,72.39,72.53,638300.0,44.517,44.517,44.3699,44.4557,638300.0
2011-06-15 11:55:00,72.54,72.64,72.43,72.53,496700.0,44.4618,44.5231,44.3944,44.4557,496700.0
2011-06-15 12:00:00,72.54,72.72,72.48,72.71,422700.0,44.4618,44.5722,44.4251,44.566,422700.0
2011-06-15 12:05:00,72.71,72.72,72.61,72.64,93600.0,44.566,44.5722,44.5047,44.5231,93600.0
2011-06-15 12:10:00,72.65,72.71,72.57,72.68,308200.0,44.5292,44.566,44.4802,44.5476,308200.0
2011-06-15 12:15:00,72.67,72.67,72.34,72.34,246100.0,44.5415,44.5415,44.3392,44.3392,246100.0
2011-06-15 12:20:00,72.33,72.46,72.15,72.19,608800.0,44.3331,44.4128,44.2228,44.2473,608800.0
2011-06-15 12:25:00,72.2,72.49,72.03,72.48,1145200.0,44.2534,44.4312,44.1492,44.4251,1145200.0
2011-06-15 12:30:00,72.47,72.48,72.4,72.44,283300.0,44.4189,44.4251,44.376,44.4005,283300.0
2011-06-15 12:35:00,72.44,72.48,72.33,72.33,564600.0,44.4005,44.4251,44.3331,44.3331,564600.0
2011-06-15 12:40:00,72.34,72.5,72.33,72.41,219400.0,44.3392,44.4373,44.3331,44.3821,219400.0
2011-06-15 12:45:00,72.42,72.47,72.38,72.43,83600.0,44.3883,44.4189,44.3638,44.3944,83600.0
2011-06-15 12:50:00,72.44,72.54,72.41,72.41,119000.0,44.4005,44.4618,44.3821,44.3821,119000.0
2011-06-15 12:55:00,72.41,72.42,72.32,72.39,232000.0,44.3821,44.3883,44.327,44.3699,232000.0
2011-06-15 13:00:00,72.38,72.45,72.28,72.29,617100.0,44.3638,44.4067,44.3025,44.3086,617100.0
2011-06-15 13:05:00,72.28,72.39,72.23,72.29,127700.0,44.3025,44.3699,44.2718,44.3086,127700.0
2011-06-15 13:10:00,72.27,72.31,72.18,72.28,130700.0,44.2963,44.3209,44.2412,44.3025,130700.0
2011-06-15 13:15:00,72.29,72.31,72.15,72.15,202900.0,44.3086,44.3209,44.2228,44.2228,202900.0
2011-06-15 13:20:00,72.16,72.29,72.1,72.27,133200.0,44.2289,44.3086,44.1921,44.2963,133200.0
2011-06-15 13:25:00,72.27,72.33,72.19,72.25,353000.0,44.2963,44.3331,44.2473,44.2841,353000.0
2011-06-15 13:30:00,72.25,72.26,72.11,72.11,481700.0,44.2841,44.2902,44.1983,44.1983,481700.0
2011-06-15 13:35:00,72.12,72.14,71.93,72.01,474300.0,44.2044,44.2167,44.0879,44.137,474300.0
2011-06-15 13:40:00,72.0,72.08,71.94,71.96,524500.0,44.1308,44.1799,44.0941,44.1063,524500.0
2011-06-15 13:45:00,71.95,72.08,71.86,72.05,434400.0,44.1002,44.1799,44.045,44.1615,434400.0
2011-06-15 13:50:00,72.05,72.06,71.85,71.85,271300.0,44.1615,44.1676,44.0389,44.0389,271300.0
2011-06-15 13:55:00,71.84,71.98,71.84,71.9,620700.0,44.0328,44.1186,44.0328,44.0696,620700.0
2011-06-15 14:00:00,71.89,72.09,71.88,72.07,741400.0,44.0634,44.186,44.0573,44.1738,741400.0
2011-06-15 14:05:00,72.07,72.27,72.05,72.14,487200.0,44.1738,44.2963,44.1615,44.2167,487200.0
2011-06-15 14:10:00,72.14,72.15,71.97,72.0,738700.0,44.2167,44.2228,44.1125,44.1308,738700.0
2011-06-15 14:15:00,72.0,72.01,71.86,71.88,498500.0,44.1308,44.137,44.045,44.0573,498500.0
2011-06-15 14:20:00,71.89,71.94,71.74,71.75,641500.0,44.0634,44.0941,43.9715,43.9776,641500.0
2011-06-15 14:25:00,71.75,71.8,71.63,71.63,530200.0,43.9776,44.0083,43.9041,43.9041,530200.0
2011-06-15 14:30:00,71.63,71.9,71.62,71.84,766200.0,43.9041,44.0696,43.8979,44.0328,766200.0
2011-06-15 14:35:00,71.84,71.9,71.81,71.87,345900.0,44.0328,44.0696,44.0144,44.0512,345900.0
2011-06-15 14:40:00,71.87,71.88,71.73,71.82,462200.0,44.0512,44.0573,43.9654,44.0205,462200.0
2011-06-15 14:45:00,71.82,72.03,71.63,71.92,759200.0,44.0205,44.1492,43.9041,44.0818,759200.0
2011-06-15 14:50:00,71.92,71.99,71.78,71.82,626800.0,44.0818,44.1247,43.996,44.0205,626800.0
2011-06-15 14:55:00,71.82,71.87,71.74,71.75,331500.0,44.0205,44.0512,43.9715,43.9776,331500.0
2011-06-15 15:00:00,71.76,71.88,71.66,71.78,285600.0,43.9837,44.0573,43.9224,43.996,285600.0
2011-06-15 15:05:00,71.78,71.8,71.65,71.73,244500.0,43.996,44.0083,43.9163,43.9654,244500.0
2011-06-15 15:10:00,71.73,71.85,71.66,71.8,357600.0,43.9654,44.0389,43.9224,44.0083,357600.0
2011-06-15 15:15:00,71.82,71.84,71.71,71.8,219900.0,44.0205,44.0328,43.9531,44.0083,219900.0
2011-06-15 15:20:00,71.8,72.0,71.73,71.99,356500.0,44.0083,44.1308,43.9654,44.1247,356500.0
2011-06-15 15:25:00,71.99,72.11,71.95,72.05,416500.0,44.1247,44.1983,44.1002,44.1615,416500.0
2011-06-15 15:30:00,72.06,72.08,71.95,71.99,319200.0,44.1676,44.1799,44.1002,44.1247,319200.0
2011-06-15 15:35:00,71.99,72.06,71.93,72.01,342600.0,44.1247,44.1676,44.0879,44.137,342600.0
2011-06-15 15:40:00,72.01,72.15,71.97,72.13,469000.0,44.137,44.2228,44.1125,44.2105,469000.0
2011-06-15 15:45:00,72.14,72.3,72.09,72.13,850700.0,44.2167,44.3147,44.186,44.2105,850700.0
2011-06-15 15:50:00,72.13,72.19,72.04,72.18,839900.0,44.2105,44.2473,44.1554,44.2412,839900.0
2011-06-15 15:55:00,72.18,72.19,72.01,72.01,1225100.0,44.2412,44.2473,44.137,44.137,1225100.0
2011-06-16 09:30:00,72.05,72.42,72.05,72.24,247200.0,44.1615,44.3883,44.1615,44.2779,247200.0
2011-06-16 09:35:00,72.24,72.54,72.21,72.48,445200.0,44.2779,44.4618,44.2596,44.4251,445200.0
2011-06-16 09:40:00,72.48,72.59,72.37,72.37,330100.0,44.4251,44.4925,44.3576,44.3576,330100.0
2011-06-16 09:45:00,72.37,72.44,72.13,72.27,335200.0,44.3576,44.4005,44.2105,44.2963,335200.0
2011-06-16 09:50:00,72.25,72.42,72.25,72.27,216800.0,44.2841,44.3883,44.2841,44.2963,216800.0
2011-06-16 09:55:00,72.27,72.28,71.98,72.0,270600.0,44.2963,44.3025,44.1186,44.1308,270600.0
2011-06-16 10:00:00,72.01,72.01,71.49,71.7,1101700.0,44.137,44.137,43.8183,43.947,1101700.0
2011-06-16 10:05:00,71.7,72.12,71.7,71.95,682300.0,43.947,44.2044,43.947,44.1002,682300.0
2011-06-16 10:10:00,71.96,72.39,71.87,72.34,579700.0,44.1063,44.3699,44.0512,44.3392,579700.0
2011-06-16 10:15:00,72.34,72.43,72.2,72.32,514200.0,44.3392,44.3944,44.2534,44.327,514200.0
2011-06-16 10:20:00,72.31,72.43,72.22,72.41,867800.0,44.3209,44.3944,44.2657,44.3821,867800.0
2011-06-16 10:25:00,72.41,72.42,72.04,72.04,372100.0,44.3821,44.3883,44.1554,44.1554,372100.0
2011-06-16 10:30:00,72.05,72.21,71.97,72.17,363200.0,44.1615,44.2596,44.1125,44.235,363200.0
2011-06-16 10:35:00,72.17,72.51,72.15,72.5,521200.0,44.235,44.4434,44.2228,44.4373,521200.0
2011-06-16 10:40:00,72.5,72.56,72.34,72.4,231700.0,44.4373,44.4741,44.3392,44.376,231700.0
2011-06-16 10:45:00,72.4,72.46,72.29,72.45,154800.0,44.376,44.4128,44.3086,44.4067,154800.0
2011-06-16 10:50:00,72.45,72.56,72.41,72.44,175400.0,44.4067,44.4741,44.3821,44.4005,175400.0
2011-06-16 10:55:00,72.44,72.48,72.34,72.38,201400.0,44.4005,44.4251,44.3392,44.3638,201400.0
2011-06-16 11:00:00,72.39,72.42,72.2,72.22,228900.0,44.3699,44.3883,44.2534,44.2657,228900.0
2011-06-16 11:05:00,72.21,72.4,72.15,72.39,243300.0,44.2596,44.376,44.2228,44.3699,243300.0
2011-06-16 11:10:00,72.38,72.38,72.21,72.28,188700.0,44.3638,44.3638,44.2596,44.3025,188700.0
2011-06-16 11:15:00,72.3,72.64,72.26,72.63,362900.0,44.3147,44.5231,44.2902,44.517,362900.0
2011-06-16 11:20:00,72.64,72.77,72.4,72.47,688300.0,44.5231,44.6028,44.376,44.4189,688300.0
2011-06-16 11:25:00,72.47,72.59,72.45,72.58,289300.0,44.4189,44.4925,44.4067,44.4863,289300.0
2011-06-16 11:30:00,72.59,72.79,72.58,72.61,702300.0,44.4925,44.6151,44.4863,44.5047,702300.0
2011-06-16 11:35:00,72.61,72.64,72.45,72.52,192700.0,44.5047,44.5231,44.4067,44.4496,192700.0
2011-06-16 11:40:00,72.5,72.55,72.44,72.46,216600.0,44.4373,44.468,44.4005,44.4128,216600.0
2011-06-16 11:45:00,72.46,72.58,72.43,72.44,134500.0,44.4128,44.4863,44.3944,44.4005,134500.0
2011-06-16 11:50:00,72.44,72.51,72.41,72.43,270700.0,44.4005,44.4434,44.3821,44.3944,270700.0
2011-06-16 11:55:00,72.43,72.52,72.38,72.48,175100.0,44.3944,44.4496,44.3638,44.4251,175100.0
2011-06-16 12:00:00,72.46,72.67,72.45,72.67,222700.0,44.4128,44.5415,44.4067,44.5415,222700.0
2011-06-16 12:05:00,72.68,72.7,72.57,72.57,319100.0,44.5476,44.5599,44.4802,44.4802,319100.0
2011-06-16 12:10:00,72.56,72.62,72.53,72.59,174000.0,44.4741,44.5109,44.4557,44.4925,174000.0
2011-06-16 12:15:00,72.6,72.63,72.48,72.59,131400.0,44.4986,44.517,44.4251,44.4925,131400.0
2011-06-16 12:20:00,72.56,72.66,72.56,72.6,105800.0,44.4741,44.5354,44.4741,44.4986,105800.0
2011-06-16 12:25:00,72.6,72.78,72.58,72.74,110200.0,44.4986,44.6089,44.4863,44.5844,110200.0
2011-06-16 12:30:00,72.74,72.79,72.68,72.69,140100.0,44.5844,44.6151,44.5476,44.5538,140100.0
2011-06-16 12:35:00,72.68,72.76,72.65,72.74,526500.0,44.5476,44.5967,44.5292,44.5844,526500.0
2011-06-16 12:40:00,72.74,72.76,72.63,72.7,246500.0,44.5844,44.5967,44.517,44.5599,246500.0
2011-06-16 12:45:00,72.7,72.7,72.62,72.67,73500.0,44.5599,44.5599,44.5109,44.5415,73500.0
2011-06-16 12:50:00,72.67,72.71,72.64,72.68,65900.0,44.5415,44.566,44.5231,44.5476,65900.0
2011-06-16 12:55:00,72.67,72.67,72.46,72.46,111600.0,44.5415,44.5415,44.4128,44.4128,111600.0
2011-06-16 13:00:00,72.46,72.48,72.36,72.47,134000.0,44.4128,44.4251,44.3515,44.4189,134000.0
2011-06-16 13:05:00,72.45,72.49,72.4,72.45,84200.0,44.4067,44.4312,44.376,44.4067,84200.0
2011-06-16 13:10:00,72.45,72.52,72.42,72.46,87600.0,44.4067,44.4496,44.3883,44.4128,87600.0
2011-06-16 13:15:00,72.46,72.62,72.44,72.55,99600.0,44.4128,44.5109,44.4005,44.468,99600.0
2011-06-16 13:20:00,72.56,72.59,72.41,72.5,125400.0,44.4741,44.4925,44.3821,44.4373,125400.0
2011-06-16 13:25:00,72.5,72.52,72.35,72.37,134500.0,44.4373,44.4496,44.3454,44.3576,134500.0
2011-06-16 13:30:00,72.37,72.38,72.25,72.27,132200.0,44.3576,44.3638,44.2841,44.2963,132200.0
2011-06-16 13:35:00,72.28,72.35,72.21,72.21,100500.0,44.3025,44.3454,44.2596,44.2596,100500.0
2011-06-16 13:40:00,72.21,72.26,72.09,72.09,294300.0,44.2596,44.2902,44.186,44.186,294300.0
2011-06-16 13:45:00,72.1,72.17,72.05,72.17,157000.0,44.1921,44.235,44.1615,44.235,157000.0
2011-06-16 13:50:00,72.17,72.18,72.05,72.05,258800.0,44.235,44.2412,44.1615,44.1615,258800.0
2011-06-16 13:55:00,72.05,72.1,71.97,71.97,305300.0,44.1615,44.1921,44.1125,44.1125,305300.0
2011-06-16 14:00:00,71.97,72.09,71.93,72.07,245800.0,44.1125,44.186,44.0879,44.1738,245800.0
2011-06-16 14:05:00,72.06,72.11,71.89,71.93,255800.0,44.1676,44.1983,44.0634,44.0879,255800.0
2011-06-16 14:10:00,71.92,71.97,71.8,71.81,146100.0,44.0818,44.1125,44.0083,44.0144,146100.0
2011-06-16 14:15:00,71.81,71.9,71.78,71.84,83700.0,44.0144,44.0696,43.996,44.0328,83700.0
2011-06-16 14:20:00,71.83,71.91,71.79,71.79,141200.0,44.0266,44.0757,44.0021,44.0021,141200.0
2011-06-16 14:25:00,71.79,72.0,71.77,71.95,165000.0,44.0021,44.1308,43.9899,44.1002,165000.0
2011-06-16 14:30:00,71.96,71.96,71.84,71.85,93900.0,44.1063,44.1063,44.0328,44.0389,93900.0
2011-06-16 14:35:00,71.84,71.84,71.62,71.66,478200.0,44.0328,44.0328,43.8979,43.9224,478200.0
2011-06-16 14:40:00,71.65,71.76,71.6,71.6,195600.0,43.9163,43.9837,43.8857,43.8857,195600.0
2011-06-16 14:45:00,71.6,71.62,71.47,71.48,246100.0,43.8857,43.8979,43.806,43.8121,246100.0
2011-06-16 14:50:00,71.48,71.62,71.41,71.45,677700.0,43.8121,43.8979,43.7692,43.7937,677700.0
2011-06-16 14:55:00,71.47,71.7,71.44,71.69,264800.0,43.806,43.947,43.7876,43.9408,264800.0
2011-06-16 15:00:00,71.69,71.76,71.64,71.71,216300.0,43.9408,43.9837,43.9102,43.9531,216300.0
2011-06-16 15:05:00,71.72,71.86,71.7,71.86,212300.0,43.9592,44.045,43.947,44.045,212300.0
2011-06-16 15:10:00,71.86,71.97,71.84,71.88,199200.0,44.045,44.1125,44.0328,44.0573,199200.0
2011-06-16 15:15:00,71.88,71.96,71.84,71.88,431500.0,44.0573,44.1063,44.0328,44.0573,431500.0
2011-06-16 15:20:00,71.88,71.94,71.85,71.92,223800.0,44.0573,44.0941,44.0389,44.0818,223800.0
2011-06-16 15:25:00,71.91,72.0,71.9,71.93,306400.0,44.0757,44.1308,44.0696,44.0879,306400.0
2011-06-16 15:30:00,71.93,72.14,71.9,72.11,287700.0,44.0879,44.2167,44.0696,44.1983,287700.0
2011-06-16 15:35:00,72.12,72.24,72.06,72.17,320200.0,44.2044,44.2779,44.1676,44.235,320200.0
2011-06-16 15:40:00,72.17,72.21,71.98,72.01,341700.0,44.235,44.2596,44.1186,44.137,341700.0
2011-06-16 15:45:00,71.99,72.11,71.99,72.05,566700.0,44.1247,44.1983,44.1247,44.1615,566700.0
2011-06-16 15:50:00,72.05,72.19,72.05,72.17,511500.0,44.1615,44.2473,44.1615,44.235,511500.0
2011-06-16 15:55:00,72.17,72.19,72.1,72.12,1212800.0,44.235,44.2473,44.1921,44.2044,1212800.0
2011-06-17 09:30:00,72.5,72.59,72.42,72.43,367600.0,44.6013,44.6567,44.5521,44.5583,367600.0
2011-06-17 09:35:00,72.43,72.5,72.02,72.05,506400.0,44.5583,44.6013,44.306,44.3245,506400.0
2011-06-17 09:40:00,72.04,72.06,71.81,71.89,629300.0,44.3183,44.3306,44.1768,44.226,629300.0
2011-06-17 09:45:00,71.9,72.11,71.9,72.09,394300.0,44.2322,44.3614,44.2322,44.3491,394300.0
2011-06-17 09:50:00,72.11,72.27,72.04,72.12,577600.0,44.3614,44.4598,44.3183,44.3675,577600.0
2011-06-17 09:55:00,72.14,72.25,72.1,72.22,124600.0,44.3798,44.4475,44.3552,44.4291,124600.0
2011-06-17 10:00:00,72.21,72.52,72.2,72.49,494900.0,44.4229,44.6136,44.4168,44.5952,494900.0
2011-06-17 10:05:00,72.48,72.51,72.36,72.44,397300.0,44.589,44.6075,44.5152,44.5644,397300.0
2011-06-17 10:10:00,72.44,72.62,72.43,72.45,366400.0,44.5644,44.6751,44.5583,44.5706,366400.0
2011-06-17 10:15:00,72.45,72.48,72.07,72.08,552000.0,44.5706,44.589,44.3368,44.3429,552000.0
2011-06-17 10:20:00,72.08,72.17,71.88,71.92,451500.0,44.3429,44.3983,44.2199,44.2445,451500.0
2011-06-17 10:25:00,71.9,71.95,71.74,71.89,376000.0,44.2322,44.263,44.1338,44.226,376000.0
2011-06-17 10:30:00,71.89,71.97,71.82,71.87,431300.0,44.226,44.2753,44.183,44.2137,431300.0
2011-06-17 10:35:00,71.87,72.0,71.79,71.96,304900.0,44.2137,44.2937,44.1645,44.2691,304900.0
2011-06-17 10:40:00,71.96,72.07,71.92,71.98,438400.0,44.2691,44.3368,44.2445,44.2814,438400.0
2011-06-17 10:45:00,71.98,72.21,71.89,72.2,390000.0,44.2814,44.4229,44.226,44.4168,390000.0
2011-06-17 10:50:00,72.2,72.25,72.08,72.09,150000.0,44.4168,44.4475,44.3429,44.3491,150000.0
2011-06-17 10:55:00,72.1,72.17,71.99,72.0,145000.0,44.3552,44.3983,44.2876,44.2937,145000.0
2011-06-17 11:00:00,71.99,72.01,71.74,71.76,632800.0,44.2876,44.2999,44.1338,44.1461,632800.0
2011-06-17 11:05:00,71.77,71.86,71.72,71.73,129700.0,44.1522,44.2076,44.1215,44.1276,129700.0
2011-06-17 11:10:00,71.73,72.07,71.71,72.06,308200.0,44.1276,44.3368,44.1153,44.3306,308200.0
2011-06-17 11:15:00,72.07,72.16,71.97,72.14,185300.0,44.3368,44.3922,44.2753,44.3798,185300.0
2011-06-17 11:20:00,72.13,72.15,72.02,72.04,133700.0,44.3737,44.386,44.306,44.3183,133700.0
2011-06-17 11:25:00,72.03,72.15,72.0,72.14,199200.0,44.3122,44.386,44.2937,44.3798,199200.0
2011-06-17 11:30:00,72.15,72.18,71.93,71.97,222000.0,44.386,44.4045,44.2507,44.2753,222000.0
2011-06-17 11:35:00,71.96,72.0,71.84,71.87,124100.0,44.2691,44.2937,44.1953,44.2137,124100.0
2011-06-17 11:40:00,71.87,71.98,71.86,71.96,136600.0,44.2137,44.2814,44.2076,44.2691,136600.0
2011-06-17 11:45:00,71.97,72.05,71.91,72.0,136300.0,44.2753,44.3245,44.2384,44.2937,136300.0
2011-06-17 11:50:00,72.0,72.07,71.98,72.02,143300.0,44.2937,44.3368,44.2814,44.306,143300.0
2011-06-17 11:55:00,72.02,72.22,72.01,72.19,145000.0,44.306,44.4291,44.2999,44.4106,145000.0
2011-06-17 12:00:00,72.19,72.22,72.0,72.0,152300.0,44.4106,44.4291,44.2937,44.2937,152300.0
2011-06-17 12:05:00,72.0,72.11,72.0,72.11,79300.0,44.2937,44.3614,44.2937,44.3614,79300.0
2011-06-17 12:10:00,72.1,72.12,72.03,72.04,198200.0,44.3552,44.3675,44.3122,44.3183,198200.0
2011-06-17 12:15:00,72.04,72.07,71.96,71.98,281000.0,44.3183,44.3368,44.2691,44.2814,281000.0
2011-06-17 12:20:00,71.98,71.98,71.76,71.81,214500.0,44.2814,44.2814,44.1461,44.1768,214500.0
2011-06-17 12:25:00,71.82,71.95,71.81,71.86,228600.0,44.183,44.263,44.1768,44.2076,228600.0
2011-06-17 12:30:00,71.86,71.94,71.82,71.83,113900.0,44.2076,44.2568,44.183,44.1891,113900.0
2011-06-17 12:35:00,71.82,71.93,71.76,71.85,164100.0,44.183,44.2507,44.1461,44.2014,164100.0
2011-06-17 12:40:00,71.86,71.92,71.81,71.91,228900.0,44.2076,44.2445,44.1768,44.2384,228900.0
2011-06-17 12:45:00,71.9,71.98,71.87,71.95,115200.0,44.2322,44.2814,44.2137,44.263,115200.0
2011-06-17 12:50:00,71.94,71.95,71.7,71.71,178000.0,44.2568,44.263,44.1092,44.1153,178000.0
2011-06-17 12:55:00,71.71,71.81,71.69,71.78,468200.0,44.1153,44.1768,44.103,44.1584,468200.0
2011-06-17 13:00:00,71.78,71.82,71.73,71.74,59100.0,44.1584,44.183,44.1276,44.1338,59100.0
2011-06-17 13:05:00,71.73,71.75,71.63,71.7,214600.0,44.1276,44.1399,44.0661,44.1092,214600.0
2011-06-17 13:10:00,71.7,71.7,71.57,71.57,115400.0,44.1092,44.1092,44.0292,44.0292,115400.0
2011-06-17 13:15:00,71.57,71.6,71.48,71.5,120500.0,44.0292,44.0476,43.9738,43.9861,120500.0
2011-06-17 13:20:00,71.51,71.59,71.48,71.49,106300.0,43.9923,44.0415,43.9738,43.98,106300.0
2011-06-17 13:25:00,71.49,71.63,71.45,71.61,383800.0,43.98,44.0661,43.9554,44.0538,383800.0
2011-06-17 13:30:00,71.62,71.82,71.62,71.77,290400.0,44.0599,44.183,44.0599,44.1522,290400.0
2011-06-17 13:35:00,71.76,71.77,71.69,71.77,187800.0,44.1461,44.1522,44.103,44.1522,187800.0
2011-06-17 13:40:00,71.76,71.77,71.58,71.6,140700.0,44.1461,44.1522,44.0353,44.0476,140700.0
2011-06-17 13:45:00,71.6,71.63,71.54,71.63,208300.0,44.0476,44.0661,44.0107,44.0661,208300.0
2011-06-17 13:50:00,71.62,71.63,71.46,71.48,413700.0,44.0599,44.0661,43.9615,43.9738,413700.0
2011-06-17 13:55:00,71.49,71.58,71.48,71.54,244100.0,43.98,44.0353,43.9738,44.0107,244100.0
2011-06-17 14:00:00,71.54,71.62,71.5,71.56,319500.0,44.0107,44.0599,43.9861,44.023,319500.0
2011-06-17 14:05:00,71.56,71.63,71.54,71.61,321700.0,44.023,44.0661,44.0107,44.0538,321700.0
2011-06-17 14:10:00,71.61,71.62,71.52,71.58,296000.0,44.0538,44.0599,43.9984,44.0353,296000.0
2011-06-17 14:15:00,71.57,71.78,71.55,71.73,282400.0,44.0292,44.1584,44.0169,44.1276,282400.0
2011-06-17 14:20:00,71.73,71.81,71.69,71.7,118500.0,44.1276,44.1768,44.103,44.1092,118500.0
2011-06-17 14:25:00,71.7,71.9,71.67,71.88,259600.0,44.1092,44.2322,44.0907,44.2199,259600.0
2011-06-17 14:30:00,71.88,71.91,71.74,71.8,235000.0,44.2199,44.2384,44.1338,44.1707,235000.0
2011-06-17 14:35:00,71.79,71.82,71.72,71.78,132300.0,44.1645,44.183,44.1215,44.1584,132300.0
2011-06-17 14:40:00,71.77,71.79,71.66,71.69,216200.0,44.1522,44.1645,44.0846,44.103,216200.0
2011-06-17 14:45:00,71.68,71.7,71.6,71.67,195000.0,44.0969,44.1092,44.0476,44.0907,195000.0
2011-06-17 14:50:00,71.67,71.71,71.6,71.7,251200.0,44.0907,44.1153,44.0476,44.1092,251200.0
2011-06-17 14:55:00,71.69,71.7,71.62,71.64,107600.0,44.103,44.1092,44.0599,44.0723,107600.0
2011-06-17 15:00:00,71.65,71.68,71.55,71.62,273000.0,44.0784,44.0969,44.0169,44.0599,273000.0
2011-06-17 15:05:00,71.63,71.66,71.55,71.56,171300.0,44.0661,44.0846,44.0169,44.023,171300.0
2011-06-17 15:10:00,71.56,71.57,71.49,71.52,183400.0,44.023,44.0292,43.98,43.9984,183400.0
2011-06-17 15:15:00,71.52,71.52,71.22,71.31,672300.0,43.9984,43.9984,43.8139,43.8692,672300.0
2011-06-17 15:20:00,71.31,71.47,71.31,71.44,259700.0,43.8692,43.9677,43.8692,43.9492,259700.0
2011-06-17 15:25:00,71.44,71.45,71.35,71.43,191500.0,43.9492,43.9554,43.8938,43.9431,191500.0
2011-06-17 15:30:00,71.44,71.5,71.42,71.49,192900.0,43.9492,43.9861,43.9369,43.98,192900.0
2011-06-17 15:35:00,71.49,71.64,71.44,71.58,678500.0,43.98,44.0723,43.9492,44.0353,678500.0
2011-06-17 15:40:00,71.58,71.78,71.57,71.78,555000.0,44.0353,44.1584,44.0292,44.1584,555000.0
2011-06-17 15:45:00,71.78,71.98,71.78,71.87,1355200.0,44.1584,44.2814,44.1584,44.2137,1355200.0
2011-06-17 15:50:00,71.87,71.88,71.74,71.83,882000.0,44.2137,44.2199,44.1338,44.1891,882000.0
2011-06-17 15:55:00,71.84,71.84,71.67,71.71,1943500.0,44.1953,44.1953,44.0907,44.1153,1943500.0
2011-06-20 09:30:00,71.3,71.44,71.14,71.43,343800.0,43.8631,43.9492,43.7647,43.9431,343800.0
2011-06-20 09:35:00,71.44,71.47,71.22,71.27,409900.0,43.9492,43.9677,43.8139,43.8446,409900.0
2011-06-20 09:40:00,71.28,71.61,71.26,71.54,247200.0,43.8508,44.0538,43.8385,44.0107,247200.0
2011-06-20 09:45:00,71.55,71.73,71.5,71.7,172900.0,44.0169,44.1276,43.9861,44.1092,172900.0
2011-06-20 09:50:00,71.71,71.96,71.71,71.74,175400.0,44.1153,44.2691,44.1153,44.1338,175400.0
2011-06-20 09:55:00,71.76,71.87,71.73,71.79,211300.0,44.1461,44.2137,44.1276,44.1645,211300.0
2011-06-20 10:00:00,71.79,71.92,71.59,71.61,366200.0,44.1645,44.2445,44.0415,44.0538,366200.0
2011-06-20 10:05:00,71.6,71.69,71.56,71.58,316300.0,44.0476,44.103,44.023,44.0353,316300.0
2011-06-20 10:10:00,71.57,71.61,71.38,71.39,251400.0,44.0292,44.0538,43.9123,43.9185,251400.0
2011-06-20 10:15:00,71.38,71.51,71.3,71.46,467200.0,43.9123,43.9923,43.8631,43.9615,467200.0
2011-06-20 10:20:00,71.46,71.5,71.28,71.33,196000.0,43.9615,43.9861,43.8508,43.8815,196000.0
2011-06-20 10:25:00,71.28,71.39,71.16,71.39,264000.0,43.8508,43.9185,43.777,43.9185,264000.0
2011-06-20 10:30:00,71.39,71.55,71.38,71.49,204300.0,43.9185,44.0169,43.9123,43.98,204300.0
2011-06-20 10:35:00,71.5,71.62,71.45,71.53,246300.0,43.9861,44.0599,43.9554,44.0046,246300.0
2011-06-20 10:40:00,71.52,71.71,71.52,71.65,198400.0,43.9984,44.1153,43.9984,44.0784,198400.0
2011-06-20 10:45:00,71.66,71.8,71.66,71.78,288000.0,44.0846,44.1707,44.0846,44.1584,288000.0
2011-06-20 10:50:00,71.78,71.81,71.66,71.68,595900.0,44.1584,44.1768,44.0846,44.0969,595900.0
2011-06-20 10:55:00,71.68,71.73,71.55,71.63,221100.0,44.0969,44.1276,44.0169,44.0661,221100.0
2011-06-20 11:00:00,71.62,71.63,71.44,71.49,195200.0,44.0599,44.0661,43.9492,43.98,195200.0
2011-06-20 11:05:00,71.49,71.56,71.44,71.46,103400.0,43.98,44.023,43.9492,43.9615,103400.0
2011-06-20 11:10:00,71.47,71.59,71.45,71.51,113000.0,43.9677,44.0415,43.9554,43.9923,113000.0
2011-06-20 11:15:00,71.51,71.56,71.46,71.55,107300.0,43.9923,44.023,43.9615,44.0169,107300.0
2011-06-20 11:20:00,71.55,71.75,71.55,71.73,277700.0,44.0169,44.1399,44.0169,44.1276,277700.0
2011-06-20 11:25:00,71.73,71.76,71.67,71.72,239400.0,44.1276,44.1461,44.0907,44.1215,239400.0
2011-06-20 11:30:00,71.71,71.83,71.69,71.7,297900.0,44.1153,44.1891,44.103,44.1092,297900.0
2011-06-20 11:35:00,71.71,71.74,71.66,71.73,143300.0,44.1153,44.1338,44.0846,44.1276,143300.0
2011-06-20 11:40:00,71.73,71.9,71.73,71.88,163700.0,44.1276,44.2322,44.1276,44.2199,163700.0
2011-06-20 11:45:00,71.9,71.96,71.86,71.94,175600.0,44.2322,44.2691,44.2076,44.2568,175600.0
2011-06-20 11:50:00,71.95,71.97,71.87,71.93,105600.0,44.263,44.2753,44.2137,44.2507,105600.0
2011-06-20 11:55:00,71.93,71.98,71.88,71.94,82400.0,44.2507,44.2814,44.2199,44.2568,82400.0
2011-06-20 12:00:00,71.95,72.03,71.93,71.98,194300.0,44.263,44.3122,44.2507,44.2814,194300.0
2011-06-20 12:05:00,71.98,72.04,71.92,71.92,135300.0,44.2814,44.3183,44.2445,44.2445,135300.0
2011-06-20 12:10:00,71.91,71.93,71.8,71.8,75000.0,44.2384,44.2507,44.1707,44.1707,75000.0
2011-06-20 12:15:00,71.8,71.83,71.76,71.81,169900.0,44.1707,44.1891,44.1461,44.1768,169900.0
2011-06-20 12:20:00,71.8,71.8,71.67,71.78,289200.0,44.1707,44.1707,44.0907,44.1584,289200.0
2011-06-20 12:25:00,71.78,71.87,71.77,71.86,393200.0,44.1584,44.2137,44.1522,44.2076,393200.0
2011-06-20 12:30:00,71.86,71.86,71.76,71.8,59400.0,44.2076,44.2076,44.1461,44.1707,59400.0
2011-06-20 12:35:00,71.79,71.8,71.75,71.78,42600.0,44.1645,44.1707,44.1399,44.1584,42600.0
2011-06-20 12:40:00,71.78,71.82,71.78,71.82,17900.0,44.1584,44.183,44.1584,44.183,17900.0
2011-06-20 12:45:00,71.83,71.85,71.8,71.83,24900.0,44.1891,44.2014,44.1707,44.1891,24900.0
2011-06-20 12:50:00,71.83,71.85,71.72,71.72,66800.0,44.1891,44.2014,44.1215,44.1215,66800.0
2011-06-20 12:55:00,71.72,71.75,71.67,71.71,174000.0,44.1215,44.1399,44.0907,44.1153,174000.0
2011-06-20 13:00:00,71.72,71.75,71.68,71.69,110700.0,44.1215,44.1399,44.0969,44.103,110700.0
2011-06-20 13:05:00,71.69,71.73,71.61,71.72,199500.0,44.103,44.1276,44.0538,44.1215,199500.0
2011-06-20 13:10:00,71.72,71.73,71.61,71.64,85100.0,44.1215,44.1276,44.0538,44.0723,85100.0
2011-06-20 13:15:00,71.63,71.71,71.63,71.68,240900.0,44.0661,44.1153,44.0661,44.0969,240900.0
2011-06-20 13:20:00,71.69,71.69,71.62,71.68,66400.0,44.103,44.103,44.0599,44.0969,66400.0
2011-06-20 13:25:00,71.68,71.71,71.63,71.68,95900.0,44.0969,44.1153,44.0661,44.0969,95900.0
2011-06-20 13:30:00,71.68,71.72,71.63,71.72,80700.0,44.0969,44.1215,44.0661,44.1215,80700.0
2011-06-20 13:35:00,71.71,71.76,71.68,71.69,40900.0,44.1153,44.1461,44.0969,44.103,40900.0
2011-06-20 13:40:00,71.7,71.74,71.65,71.66,90200.0,44.1092,44.1338,44.0784,44.0846,90200.0
2011-06-20 13:45:00,71.65,71.67,71.57,71.6,51700.0,44.0784,44.0907,44.0292,44.0476,51700.0
2011-06-20 13:50:00,71.6,71.61,71.55,71.57,35300.0,44.0476,44.0538,44.0169,44.0292,35300.0
2011-06-20 13:55:00,71.57,71.6,71.55,71.59,152000.0,44.0292,44.0476,44.0169,44.0415,152000.0
2011-06-20 14:00:00,71.58,71.67,71.56,71.61,99800.0,44.0353,44.0907,44.023,44.0538,99800.0
2011-06-20 14:05:00,71.61,71.75,71.61,71.73,172700.0,44.0538,44.1399,44.0538,44.1276,172700.0
2011-06-20 14:10:00,71.73,71.74,71.69,71.7,78000.0,44.1276,44.1338,44.103,44.1092,78000.0
2011-06-20 14:15:00,71.7,71.76,71.68,71.75,138100.0,44.1092,44.1461,44.0969,44.1399,138100.0
2011-06-20 14:20:00,71.75,71.75,71.67,71.69,53100.0,44.1399,44.1399,44.0907,44.103,53100.0
2011-06-20 14:25:00,71.7,71.77,71.67,71.77,73400.0,44.1092,44.1522,44.0907,44.1522,73400.0
2011-06-20 14:30:00,71.77,71.87,71.75,71.87,182700.0,44.1522,44.2137,44.1399,44.2137,182700.0
2011-06-20 14:35:00,71.88,71.95,71.88,71.91,255700.0,44.2199,44.263,44.2199,44.2384,255700.0
2011-06-20 14:40:00,71.9,71.98,71.88,71.95,371600.0,44.2322,44.2814,44.2199,44.263,371600.0
2011-06-20 14:45:00,71.95,72.06,71.92,71.93,268800.0,44.263,44.3306,44.2445,44.2507,268800.0
2011-06-20 14:50:00,71.92,71.96,71.9,71.91,123900.0,44.2445,44.2691,44.2322,44.2384,123900.0
2011-06-20 14:55:00,71.92,72.0,71.91,71.95,236300.0,44.2445,44.2937,44.2384,44.263,236300.0
2011-06-20 15:00:00,71.95,71.95,71.88,71.89,270100.0,44.263,44.263,44.2199,44.226,270100.0
2011-06-20 15:05:00,71.9,71.93,71.82,71.84,167800.0,44.2322,44.2507,44.183,44.1953,167800.0
2011-06-20 15:10:00,71.84,71.84,71.72,71.74,276100.0,44.1953,44.1953,44.1215,44.1338,276100.0
2011-06-20 15:15:00,71.74,71.78,71.67,71.67,98800.0,44.1338,44.1584,44.0907,44.0907,98800.0
2011-06-20 15:20:00,71.66,71.7,71.61,71.67,91400.0,44.0846,44.1092,44.0538,44.0907,91400.0
2011-06-20 15:25:00,71.67,71.69,71.62,71.64,179200.0,44.0907,44.103,44.0599,44.0723,179200.0
2011-06-20 15:30:00,71.63,71.77,71.6,71.76,284900.0,44.0661,44.1522,44.0476,44.1461,284900.0
2011-06-20 15:35:00,71.76,71.88,71.76,71.84,357800.0,44.1461,44.2199,44.1461,44.1953,357800.0
2011-06-20 15:40:00,71.84,71.88,71.8,71.85,418300.0,44.1953,44.2199,44.1707,44.2014,418300.0
2011-06-20 15:45:00,71.86,71.92,71.81,71.87,607700.0,44.2076,44.2445,44.1768,44.2137,607700.0
2011-06-20 15:50:00,71.87,71.9,71.8,71.84,748300.0,44.2137,44.2322,44.1707,44.1953,748300.0
2011-06-20 15:55:00,71.84,71.91,71.8,71.87,853700.0,44.1953,44.2384,44.1707,44.2137,853700.0
2011-06-21 09:30:00,72.38,72.52,72.33,72.5,434500.0,44.5275,44.6136,44.4967,44.6013,434500.0
2011-06-21 09:35:00,72.5,72.67,72.49,72.66,334400.0,44.6013,44.7059,44.5952,44.6997,334400.0
2011-06-21 09:40:00,72.66,72.74,72.65,72.7,417800.0,44.6997,44.749,44.6936,44.7244,417800.0
2011-06-21 09:45:00,72.69,72.77,72.6,72.7,320500.0,44.7182,44.7674,44.6628,44.7244,320500.0
2011-06-21 09:50:00,72.7,72.89,72.65,72.84,421700.0,44.7244,44.8412,44.6936,44.8105,421700.0
2011-06-21 09:55:00,72.85,73.04,72.85,72.95,543400.0,44.8166,44.9335,44.8166,44.8782,543400.0
2011-06-21 10:00:00,72.95,73.27,72.95,73.13,947300.0,44.8782,45.075,44.8782,44.9889,947300.0
2011-06-21 10:05:00,73.13,73.19,73.01,73.09,467600.0,44.9889,45.0258,44.9151,44.9643,467600.0
2011-06-21 10:10:00,73.1,73.1,72.98,72.99,263900.0,44.9704,44.9704,44.8966,44.9028,263900.0
2011-06-21 10:15:00,72.99,73.23,72.98,73.19,552500.0,44.9028,45.0504,44.8966,45.0258,552500.0
2011-06-21 10:20:00,73.19,73.25,73.12,73.22,321900.0,45.0258,45.0627,44.9827,45.0443,321900.0
2011-06-21 10:25:00,73.22,73.23,73.04,73.1,307800.0,45.0443,45.0504,44.9335,44.9704,307800.0
2011-06-21 10:30:00,73.1,73.19,72.99,73.0,254700.0,44.9704,45.0258,44.9028,44.9089,254700.0
2011-06-21 10:35:00,73.0,73.06,72.92,73.0,143800.0,44.9089,44.9458,44.8597,44.9089,143800.0
2011-06-21 10:40:00,73.01,73.17,73.01,73.15,191900.0,44.9151,45.0135,44.9151,45.0012,191900.0
2011-06-21 10:45:00,73.13,73.25,73.13,73.21,373300.0,44.9889,45.0627,44.9889,45.0381,373300.0
2011-06-21 10:50:00,73.21,73.23,73.09,73.11,345000.0,45.0381,45.0504,44.9643,44.9766,345000.0
2011-06-21 10:55:00,73.1,73.17,73.1,73.15,385600.0,44.9704,45.0135,44.9704,45.0012,385600.0
2011-06-21 11:00:00,73.16,73.18,73.1,73.14,677800.0,45.0073,45.0196,44.9704,44.995,677800.0
2011-06-21 11:05:00,73.14,73.22,73.13,73.22,293700.0,44.995,45.0443,44.9889,45.0443,293700.0
2011-06-21 11:10:00,73.22,73.27,73.2,73.23,217300.0,45.0443,45.075,45.0319,45.0504,217300.0
2011-06-21 11:15:00,73.24,73.36,73.21,73.32,157500.0,45.0566,45.1304,45.0381,45.1058,157500.0
2011-06-21 11:20:00,73.32,73.35,73.26,73.28,194700.0,45.1058,45.1242,45.0689,45.0812,194700.0
2011-06-21 11:25:00,73.29,73.37,73.29,73.37,421100.0,45.0873,45.1365,45.0873,45.1365,421100.0
2011-06-21 11:30:00,73.37,73.49,73.36,73.46,400000.0,45.1365,45.2104,45.1304,45.1919,400000.0
2011-06-21 11:35:00,73.46,73.55,73.44,73.54,252000.0,45.1919,45.2473,45.1796,45.2411,252000.0
2011-06-21 11:40:00,73.54,73.55,73.36,73.36,181000.0,45.2411,45.2473,45.1304,45.1304,181000.0
2011-06-21 11:45:00,73.36,73.44,73.34,73.36,253400.0,45.1304,45.1796,45.1181,45.1304,253400.0
2011-06-21 11:50:00,73.37,73.38,73.23,73.24,185900.0,45.1365,45.1427,45.0504,45.0566,185900.0
2011-06-21 11:55:00,73.24,73.24,73.11,73.16,467100.0,45.0566,45.0566,44.9766,45.0073,467100.0
2011-06-21 12:00:00,73.16,73.16,73.04,73.05,502000.0,45.0073,45.0073,44.9335,44.9397,502000.0
2011-06-21 12:05:00,73.05,73.1,72.99,73.1,283000.0,44.9397,44.9704,44.9028,44.9704,283000.0
2011-06-21 12:10:00,73.1,73.11,73.05,73.05,58600.0,44.9704,44.9766,44.9397,44.9397,58600.0
2011-06-21 12:15:00,73.05,73.24,73.05,73.22,427900.0,44.9397,45.0566,44.9397,45.0443,427900.0
2011-06-21 12:20:00,73.21,73.33,73.2,73.24,154700.0,45.0381,45.1119,45.0319,45.0566,154700.0
2011-06-21 12:25:00,73.24,73.27,73.15,73.17,93700.0,45.0566,45.075,45.0012,45.0135,93700.0
2011-06-21 12:30:00,73.18,73.21,73.15,73.2,179800.0,45.0196,45.0381,45.0012,45.0319,179800.0
2011-06-21 12:35:00,73.2,73.2,73.12,73.16,117200.0,45.0319,45.0319,44.9827,45.0073,117200.0
2011-06-21 12:40:00,73.17,73.21,73.1,73.12,385200.0,45.0135,45.0381,44.9704,44.9827,385200.0
2011-06-21 12:45:00,73.11,73.19,73.11,73.17,64500.0,44.9766,45.0258,44.9766,45.0135,64500.0
2011-06-21 12:50:00,73.17,73.2,73.13,73.18,58900.0,45.0135,45.0319,44.9889,45.0196,58900.0
2011-06-21 12:55:00,73.18,73.19,73.13,73.16,70400.0,45.0196,45.0258,44.9889,45.0073,70400.0
2011-06-21 13:00:00,73.17,73.17,73.11,73.14,55000.0,45.0135,45.0135,44.9766,44.995,55000.0
2011-06-21 13:05:00,73.14,73.14,73.09,73.09,54100.0,44.995,44.995,44.9643,44.9643,54100.0
2011-06-21 13:10:00,73.09,73.13,73.06,73.12,89800.0,44.9643,44.9889,44.9458,44.9827,89800.0
2011-06-21 13:15:00,73.13,73.13,73.05,73.05,83900.0,44.9889,44.9889,44.9397,44.9397,83900.0
2011-06-21 13:20:00,73.06,73.12,73.06,73.09,150600.0,44.9458,44.9827,44.9458,44.9643,150600.0
2011-06-21 13:25:00,73.09,73.14,73.06,73.08,81800.0,44.9643,44.995,44.9458,44.9581,81800.0
2011-06-21 13:30:00,73.08,73.15,73.06,73.07,66800.0,44.9581,45.0012,44.9458,44.952,66800.0
2011-06-21 13:35:00,73.06,73.13,73.06,73.06,89400.0,44.9458,44.9889,44.9458,44.9458,89400.0
2011-06-21 13:40:00,73.06,73.09,73.04,73.08,59500.0,44.9458,44.9643,44.9335,44.9581,59500.0
2011-06-21 13:45:00,73.09,73.23,73.09,73.2,264600.0,44.9643,45.0504,44.9643,45.0319,264600.0
2011-06-21 13:50:00,73.2,73.21,73.16,73.16,373700.0,45.0319,45.0381,45.0073,45.0073,373700.0
2011-06-21 13:55:00,73.17,73.2,73.14,73.19,38500.0,45.0135,45.0319,44.995,45.0258,38500.0
2011-06-21 14:00:00,73.19,73.25,73.19,73.23,59100.0,45.0258,45.0627,45.0258,45.0504,59100.0
2011-06-21 14:05:00,73.24,73.32,73.24,73.31,89700.0,45.0566,45.1058,45.0566,45.0996,89700.0
2011-06-21 14:10:00,73.31,73.41,73.31,73.37,153800.0,45.0996,45.1611,45.0996,45.1365,153800.0
2011-06-21 14:15:00,73.37,73.37,73.27,73.31,47800.0,45.1365,45.1365,45.075,45.0996,47800.0
2011-06-21 14:20:00,73.31,73.37,73.29,73.36,80500.0,45.0996,45.1365,45.0873,45.1304,80500.0
2011-06-21 14:25:00,73.36,73.39,73.33,73.39,72900.0,45.1304,45.1488,45.1119,45.1488,72900.0
2011-06-21 14:30:00,73.39,73.51,73.37,73.51,101400.0,45.1488,45.2227,45.1365,45.2227,101400.0
2011-06-21 14:35:00,73.51,73.66,73.49,73.61,667500.0,45.2227,45.3149,45.2104,45.2842,667500.0
2011-06-21 14:40:00,73.61,73.63,73.58,73.63,319600.0,45.2842,45.2965,45.2657,45.2965,319600.0
2011-06-21 14:45:00,73.63,73.64,73.56,73.61,187800.0,45.2965,45.3026,45.2534,45.2842,187800.0
2011-06-21 14:50:00,73.61,73.65,73.56,73.61,198800.0,45.2842,45.3088,45.2534,45.2842,198800.0
2011-06-21 14:55:00,73.61,73.66,73.59,73.63,363700.0,45.2842,45.3149,45.2719,45.2965,363700.0
2011-06-21 15:00:00,73.63,73.64,73.52,73.53,97600.0,45.2965,45.3026,45.2288,45.235,97600.0
2011-06-21 15:05:00,73.53,73.56,73.47,73.51,138800.0,45.235,45.2534,45.1981,45.2227,138800.0
2011-06-21 15:10:00,73.51,73.52,73.46,73.48,108200.0,45.2227,45.2288,45.1919,45.2042,108200.0
2011-06-21 15:15:00,73.47,73.48,73.41,73.45,172300.0,45.1981,45.2042,45.1611,45.1857,172300.0
2011-06-21 15:20:00,73.45,73.46,73.4,73.43,97600.0,45.1857,45.1919,45.155,45.1734,97600.0
2011-06-21 15:25:00,73.44,73.47,73.36,73.36,89900.0,45.1796,45.1981,45.1304,45.1304,89900.0
2011-06-21 15:30:00,73.37,73.37,73.26,73.3,381400.0,45.1365,45.1365,45.0689,45.0935,381400.0
2011-06-21 15:35:00,73.31,73.36,73.29,73.33,312900.0,45.0996,45.1304,45.0873,45.1119,312900.0
2011-06-21 15:40:00,73.33,73.34,73.24,73.3,467000.0,45.1119,45.1181,45.0566,45.0935,467000.0
2011-06-21 15:45:00,73.3,73.45,73.3,73.44,533500.0,45.0935,45.1857,45.0935,45.1796,533500.0
2011-06-21 15:50:00,73.44,73.5,73.39,73.4,617300.0,45.1796,45.2165,45.1488,45.155,617300.0
2011-06-21 15:55:00,73.4,73.41,73.26,73.31,802800.0,45.155,45.1611,45.0689,45.0996,802800.0
2011-06-22 09:30:00,73.05,73.08,72.93,72.99,291600.0,44.9397,44.9581,44.8658,44.9028,291600.0
2011-06-22 09:35:00,72.99,73.1,72.86,73.08,354200.0,44.9028,44.9704,44.8228,44.9581,354200.0
2011-06-22 09:40:00,73.09,73.52,73.05,73.51,629300.0,44.9643,45.2288,44.9397,45.2227,629300.0
2011-06-22 09:45:00,73.51,73.7,73.48,73.59,529200.0,45.2227,45.3395,45.2042,45.2719,529200.0
2011-06-22 09:50:00,73.59,73.66,73.48,73.55,196300.0,45.2719,45.3149,45.2042,45.2473,196300.0
2011-06-22 09:55:00,73.56,73.69,73.53,73.59,298100.0,45.2534,45.3334,45.235,45.2719,298100.0
2011-06-22 10:00:00,73.59,73.67,73.51,73.55,264700.0,45.2719,45.3211,45.2227,45.2473,264700.0
2011-06-22 10:05:00,73.55,73.64,73.5,73.56,226000.0,45.2473,45.3026,45.2165,45.2534,226000.0
2011-06-22 10:10:00,73.56,73.58,73.4,73.42,138400.0,45.2534,45.2657,45.155,45.1673,138400.0
2011-06-22 10:15:00,73.41,73.44,73.24,73.33,212800.0,45.1611,45.1796,45.0566,45.1119,212800.0
2011-06-22 10:20:00,73.32,73.5,73.28,73.49,151100.0,45.1058,45.2165,45.0812,45.2104,151100.0
2011-06-22 10:25:00,73.5,73.64,73.47,73.57,190500.0,45.2165,45.3026,45.1981,45.2596,190500.0
2011-06-22 10:30:00,73.57,73.78,73.57,73.71,724300.0,45.2596,45.3888,45.2596,45.3457,724300.0
2011-06-22 10:35:00,73.69,73.72,73.61,73.65,92200.0,45.3334,45.3518,45.2842,45.3088,92200.0
2011-06-22 10:40:00,73.65,73.67,73.54,73.59,186800.0,45.3088,45.3211,45.2411,45.2719,186800.0
2011-06-22 10:45:00,73.6,73.64,73.53,73.61,113600.0,45.278,45.3026,45.235,45.2842,113600.0
2011-06-22 10:50:00,73.61,73.74,73.57,73.72,159800.0,45.2842,45.3642,45.2596,45.3518,159800.0
2011-06-22 10:55:00,73.72,73.91,73.7,73.86,408300.0,45.3518,45.4687,45.3395,45.438,408300.0
2011-06-22 11:00:00,73.85,73.87,73.74,73.81,464400.0,45.4318,45.4441,45.3642,45.4072,464400.0
2011-06-22 11:05:00,73.79,73.85,73.72,73.75,356100.0,45.3949,45.4318,45.3518,45.3703,356100.0
2011-06-22 11:10:00,73.75,73.81,73.68,73.69,122700.0,45.3703,45.4072,45.3272,45.3334,122700.0
2011-06-22 11:15:00,73.69,73.78,73.68,73.73,182100.0,45.3334,45.3888,45.3272,45.358,182100.0
2011-06-22 11:20:00,73.73,73.82,73.67,73.8,330700.0,45.358,45.4134,45.3211,45.4011,330700.0
2011-06-22 11:25:00,73.8,73.87,73.78,73.82,124400.0,45.4011,45.4441,45.3888,45.4134,124400.0
2011-06-22 11:30:00,73.82,73.95,73.79,73.91,185100.0,45.4134,45.4933,45.3949,45.4687,185100.0
2011-06-22 11:35:00,73.9,73.91,73.82,73.9,139500.0,45.4626,45.4687,45.4134,45.4626,139500.0
2011-06-22 11:40:00,73.9,73.9,73.73,73.84,89300.0,45.4626,45.4626,45.358,45.4257,89300.0
2011-06-22 11:45:00,73.84,73.86,73.81,73.84,88600.0,45.4257,45.438,45.4072,45.4257,88600.0
2011-06-22 11:50:00,73.84,73.85,73.74,73.77,175700.0,45.4257,45.4318,45.3642,45.3826,175700.0
2011-06-22 11:55:00,73.77,73.77,73.65,73.65,183000.0,45.3826,45.3826,45.3088,45.3088,183000.0
2011-06-22 12:00:00,73.65,73.66,73.51,73.61,295400.0,45.3088,45.3149,45.2227,45.2842,295400.0
2011-06-22 12:05:00,73.61,73.67,73.59,73.66,137800.0,45.2842,45.3211,45.2719,45.3149,137800.0
2011-06-22 12:10:00,73.66,73.68,73.62,73.64,95400.0,45.3149,45.3272,45.2903,45.3026,95400.0
2011-06-22 12:15:00,73.64,73.72,73.62,73.63,174800.0,45.3026,45.3518,45.2903,45.2965,174800.0
2011-06-22 12:20:00,73.63,73.66,73.6,73.64,108100.0,45.2965,45.3149,45.278,45.3026,108100.0
2011-06-22 12:25:00,73.65,73.79,73.6,73.77,145400.0,45.3088,45.3949,45.278,45.3826,145400.0
2011-06-22 12:30:00,73.77,73.77,73.55,73.6,178200.0,45.3826,45.3826,45.2473,45.278,178200.0
2011-06-22 12:35:00,73.59,73.68,73.48,73.66,191100.0,45.2719,45.3272,45.2042,45.3149,191100.0
2011-06-22 12:40:00,73.67,73.78,73.59,73.77,111600.0,45.3211,45.3888,45.2719,45.3826,111600.0
2011-06-22 12:45:00,73.77,73.84,73.73,73.81,196200.0,45.3826,45.4257,45.358,45.4072,196200.0
2011-06-22 12:50:00,73.81,73.9,73.79,73.82,113000.0,45.4072,45.4626,45.3949,45.4134,113000.0
2011-06-22 12:55:00,73.81,73.86,73.75,73.86,181000.0,45.4072,45.438,45.3703,45.438,181000.0
2011-06-22 13:00:00,73.85,73.85,73.69,73.73,110500.0,45.4318,45.4318,45.3334,45.358,110500.0
2011-06-22 13:05:00,73.73,73.75,73.69,73.75,75500.0,45.358,45.3703,45.3334,45.3703,75500.0
2011-06-22 13:10:00,73.74,73.79,73.71,73.74,62900.0,45.3642,45.3949,45.3457,45.3642,62900.0
2011-06-22 13:15:00,73.74,73.8,73.71,73.77,64500.0,45.3642,45.4011,45.3457,45.3826,64500.0
2011-06-22 13:20:00,73.76,73.82,73.73,73.77,100200.0,45.3765,45.4134,45.358,45.3826,100200.0
2011-06-22 13:25:00,73.78,73.82,73.74,73.8,54400.0,45.3888,45.4134,45.3642,45.4011,54400.0
2011-06-22 13:30:00,73.79,73.85,73.79,73.84,158600.0,45.3949,45.4318,45.3949,45.4257,158600.0
2011-06-22 13:35:00,73.85,73.88,73.83,73.87,29500.0,45.4318,45.4503,45.4195,45.4441,29500.0
2011-06-22 13:40:00,73.88,73.91,73.84,73.87,50700.0,45.4503,45.4687,45.4257,45.4441,50700.0
2011-06-22 13:45:00,73.88,73.89,73.83,73.89,54200.0,45.4503,45.4564,45.4195,45.4564,54200.0
2011-06-22 13:50:00,73.89,73.92,73.87,73.92,41700.0,45.4564,45.4749,45.4441,45.4749,41700.0
2011-06-22 13:55:00,73.92,74.01,73.9,74.01,368800.0,45.4749,45.5303,45.4626,45.5303,368800.0
2011-06-22 14:00:00,74.01,74.01,73.91,73.94,432100.0,45.5303,45.5303,45.4687,45.4872,432100.0
2011-06-22 14:05:00,73.93,74.0,73.85,73.98,114600.0,45.481,45.5241,45.4318,45.5118,114600.0
2011-06-22 14:10:00,73.97,73.97,73.85,73.86,167000.0,45.5056,45.5056,45.4318,45.438,167000.0
2011-06-22 14:15:00,73.86,73.97,73.83,73.85,80600.0,45.438,45.5056,45.4195,45.4318,80600.0
2011-06-22 14:20:00,73.86,74.01,73.83,73.99,97600.0,45.438,45.5303,45.4195,45.5179,97600.0
2011-06-22 14:25:00,73.99,74.08,73.84,73.88,282900.0,45.5179,45.5733,45.4257,45.4503,282900.0
2011-06-22 14:30:00,73.88,73.89,73.79,73.85,138100.0,45.4503,45.4564,45.3949,45.4318,138100.0
2011-06-22 14:35:00,73.85,73.86,73.72,73.73,135100.0,45.4318,45.438,45.3518,45.358,135100.0
2011-06-22 14:40:00,73.74,73.78,73.56,73.59,220300.0,45.3642,45.3888,45.2534,45.2719,220300.0
2011-06-22 14:45:00,73.59,73.71,73.58,73.71,111800.0,45.2719,45.3457,45.2657,45.3457,111800.0
2011-06-22 14:50:00,73.71,73.76,73.55,73.55,181100.0,45.3457,45.3765,45.2473,45.2473,181100.0
2011-06-22 14:55:00,73.55,73.55,73.43,73.48,156700.0,45.2473,45.2473,45.1734,45.2042,156700.0
2011-06-22 15:00:00,73.48,73.59,73.44,73.57,153200.0,45.2042,45.2719,45.1796,45.2596,153200.0
2011-06-22 15:05:00,73.55,73.67,73.5,73.67,150200.0,45.2473,45.3211,45.2165,45.3211,150200.0
2011-06-22 15:10:00,73.68,73.72,73.57,73.57,150500.0,45.3272,45.3518,45.2596,45.2596,150500.0
2011-06-22 15:15:00,73.58,73.6,73.52,73.56,170700.0,45.2657,45.278,45.2288,45.2534,170700.0
2011-06-22 15:20:00,73.56,73.63,73.49,73.5,226900.0,45.2534,45.2965,45.2104,45.2165,226900.0
2011-06-22 15:25:00,73.5,73.52,73.42,73.47,263200.0,45.2165,45.2288,45.1673,45.1981,263200.0
2011-06-22 15:30:00,73.47,73.48,73.27,73.35,280200.0,45.1981,45.2042,45.075,45.1242,280200.0
2011-06-22 15:35:00,73.36,73.44,73.32,73.32,272700.0,45.1304,45.1796,45.1058,45.1058,272700.0
2011-06-22 15:40:00,73.33,73.37,73.14,73.15,487600.0,45.1119,45.1365,44.995,45.0012,487600.0
2011-06-22 15:45:00,73.15,73.28,73.15,73.19,484400.0,45.0012,45.0812,45.0012,45.0258,484400.0
2011-06-22 15:50:00,73.19,73.25,73.09,73.12,555800.0,45.0258,45.0627,44.9643,44.9827,555800.0
2011-06-22 15:55:00,73.12,73.12,73.02,73.08,598800.0,44.9827,44.9827,44.9212,44.9581,598800.0
2011-06-23 09:30:00,71.65,71.65,70.92,70.98,1105800.0,44.0784,44.0784,43.6293,43.6662,1105800.0
2011-06-23 09:35:00,70.98,71.2,70.91,71.04,1263200.0,43.6662,43.8016,43.6232,43.7031,1263200.0
2011-06-23 09:40:00,71.04,71.06,70.88,70.94,886700.0,43.7031,43.7154,43.6047,43.6416,886700.0
2011-06-23 09:45:00,70.94,70.98,70.77,70.79,1435600.0,43.6416,43.6662,43.537,43.5493,1435600.0
2011-06-23 09:50:00,70.79,70.8,70.45,70.51,1370600.0,43.5493,43.5555,43.3402,43.3771,1370600.0
2011-06-23 09:55:00,70.5,70.84,70.49,70.81,728800.0,43.3709,43.5801,43.3648,43.5616,728800.0
2011-06-23 10:00:00,70.83,70.95,70.77,70.9,876300.0,43.5739,43.6478,43.537,43.617,876300.0
2011-06-23 10:05:00,70.89,71.17,70.86,71.13,943300.0,43.6109,43.7831,43.5924,43.7585,943300.0
2011-06-23 10:10:00,71.12,71.24,71.04,71.06,776900.0,43.7524,43.8262,43.7031,43.7154,776900.0
2011-06-23 10:15:00,71.06,71.17,70.99,71.17,686500.0,43.7154,43.7831,43.6724,43.7831,686500.0
2011-06-23 10:20:00,71.16,71.22,70.9,70.95,632300.0,43.777,43.8139,43.617,43.6478,632300.0
2011-06-23 10:25:00,70.96,71.25,70.89,71.22,584500.0,43.6539,43.8323,43.6109,43.8139,584500.0
2011-06-23 10:30:00,71.21,71.26,70.87,70.91,664500.0,43.8077,43.8385,43.5986,43.6232,664500.0
2011-06-23 10:35:00,70.9,71.07,70.82,71.05,454700.0,43.617,43.7216,43.5678,43.7093,454700.0
2011-06-23 10:40:00,71.04,71.07,70.85,71.02,401100.0,43.7031,43.7216,43.5863,43.6908,401100.0
2011-06-23 10:45:00,71.01,71.02,70.76,70.85,650400.0,43.6847,43.6908,43.5309,43.5863,650400.0
2011-06-23 10:50:00,70.84,70.97,70.75,70.97,542200.0,43.5801,43.6601,43.5247,43.6601,542200.0
2011-06-23 10:55:00,70.96,71.15,70.9,71.12,251400.0,43.6539,43.7708,43.617,43.7524,251400.0
2011-06-23 11:00:00,71.13,71.16,71.03,71.06,194800.0,43.7585,43.777,43.697,43.7154,194800.0
2011-06-23 11:05:00,71.06,71.21,71.04,71.17,191600.0,43.7154,43.8077,43.7031,43.7831,191600.0
2011-06-23 11:10:00,71.17,71.19,70.88,71.04,612700.0,43.7831,43.7954,43.6047,43.7031,612700.0
2011-06-23 11:15:00,71.04,71.08,70.97,70.99,261400.0,43.7031,43.7277,43.6601,43.6724,261400.0
2011-06-23 11:20:00,70.99,71.04,70.9,70.93,259300.0,43.6724,43.7031,43.617,43.6355,259300.0
2011-06-23 11:25:00,70.93,71.05,70.92,71.03,343300.0,43.6355,43.7093,43.6293,43.697,343300.0
2011-06-23 11:30:00,71.04,71.19,70.98,71.16,413300.0,43.7031,43.7954,43.6662,43.777,413300.0
2011-06-23 11:35:00,71.17,71.31,71.13,71.13,518800.0,43.7831,43.8692,43.7585,43.7585,518800.0
2011-06-23 11:40:00,71.13,71.22,71.09,71.17,254900.0,43.7585,43.8139,43.7339,43.7831,254900.0
2011-06-23 11:45:00,71.17,71.17,71.02,71.07,213000.0,43.7831,43.7831,43.6908,43.7216,213000.0
2011-06-23 11:50:00,71.08,71.12,71.01,71.04,322900.0,43.7277,43.7524,43.6847,43.7031,322900.0
2011-06-23 11:55:00,71.04,71.14,70.99,71.08,435300.0,43.7031,43.7647,43.6724,43.7277,435300.0
2011-06-23 12:00:00,71.07,71.17,71.07,71.15,185200.0,43.7216,43.7831,43.7216,43.7708,185200.0
2011-06-23 12:05:00,71.15,71.19,71.06,71.08,161400.0,43.7708,43.7954,43.7154,43.7277,161400.0
2011-06-23 12:10:00,71.09,71.1,71.02,71.05,110600.0,43.7339,43.74,43.6908,43.7093,110600.0
2011-06-23 12:15:00,71.05,71.07,70.94,70.97,212800.0,43.7093,43.7216,43.6416,43.6601,212800.0
2011-06-23 12:20:00,70.98,71.03,70.95,70.98,212800.0,43.6662,43.697,43.6478,43.6662,212800.0
2011-06-23 12:25:00,70.98,70.98,70.85,70.91,269800.0,43.6662,43.6662,43.5863,43.6232,269800.0
2011-06-23 12:30:00,70.91,71.0,70.88,70.97,246200.0,43.6232,43.6785,43.6047,43.6601,246200.0
2011-06-23 12:35:00,70.98,71.09,70.95,71.07,319000.0,43.6662,43.7339,43.6478,43.7216,319000.0
2011-06-23 12:40:00,71.06,71.1,71.03,71.07,171200.0,43.7154,43.74,43.697,43.7216,171200.0
2011-06-23 12:45:00,71.07,71.11,71.03,71.1,124700.0,43.7216,43.7462,43.697,43.74,124700.0
2011-06-23 12:50:00,71.11,71.21,71.09,71.1,232600.0,43.7462,43.8077,43.7339,43.74,232600.0
2011-06-23 12:55:00,71.09,71.15,71.06,71.13,171500.0,43.7339,43.7708,43.7154,43.7585,171500.0
2011-06-23 13:00:00,71.14,71.26,71.1,71.25,128400.0,43.7647,43.8385,43.74,43.8323,128400.0
2011-06-23 13:05:00,71.25,71.4,71.23,71.29,254000.0,43.8323,43.9246,43.82,43.8569,254000.0
2011-06-23 13:10:00,71.29,71.5,71.05,71.42,684400.0,43.8569,43.9861,43.7093,43.9369,684400.0
2011-06-23 13:15:00,71.42,71.48,71.37,71.39,337200.0,43.9369,43.9738,43.9062,43.9185,337200.0
2011-06-23 13:20:00,71.39,71.47,71.3,71.31,269400.0,43.9185,43.9677,43.8631,43.8692,269400.0
2011-06-23 13:25:00,71.31,71.5,71.31,71.46,181800.0,43.8692,43.9861,43.8692,43.9615,181800.0
2011-06-23 13:30:00,71.47,71.67,71.47,71.67,131700.0,43.9677,44.0907,43.9677,44.0907,131700.0
2011-06-23 13:35:00,71.67,71.74,71.53,71.55,286900.0,44.0907,44.1338,44.0046,44.0169,286900.0
2011-06-23 13:40:00,71.56,71.57,71.4,71.41,490400.0,44.023,44.0292,43.9246,43.9308,490400.0
2011-06-23 13:45:00,71.41,71.53,71.4,71.49,286700.0,43.9308,44.0046,43.9246,43.98,286700.0
2011-06-23 13:50:00,71.48,71.5,71.34,71.36,409800.0,43.9738,43.9861,43.8877,43.9,409800.0
2011-06-23 13:55:00,71.36,71.53,71.36,71.51,166000.0,43.9,44.0046,43.9,43.9923,166000.0
2011-06-23 14:00:00,71.52,71.56,71.28,71.32,402900.0,43.9984,44.023,43.8508,43.8754,402900.0
2011-06-23 14:05:00,71.32,71.41,71.29,71.41,176800.0,43.8754,43.9308,43.8569,43.9308,176800.0
2011-06-23 14:10:00,71.4,71.51,71.24,71.27,281700.0,43.9246,43.9923,43.8262,43.8446,281700.0
2011-06-23 14:15:00,71.28,71.31,71.18,71.27,213300.0,43.8508,43.8692,43.7893,43.8446,213300.0
2011-06-23 14:20:00,71.27,71.28,71.2,71.26,254000.0,43.8446,43.8508,43.8016,43.8385,254000.0
2011-06-23 14:25:00,71.26,71.31,71.19,71.25,96700.0,43.8385,43.8692,43.7954,43.8323,96700.0
2011-06-23 14:30:00,71.26,71.37,71.21,71.34,166300.0,43.8385,43.9062,43.8077,43.8877,166300.0
2011-06-23 14:35:00,71.34,71.34,71.15,71.16,216600.0,43.8877,43.8877,43.7708,43.777,216600.0
2011-06-23 14:40:00,71.15,71.19,71.12,71.15,207500.0,43.7708,43.7954,43.7524,43.7708,207500.0
2011-06-23 14:45:00,71.15,71.18,71.05,71.13,229200.0,43.7708,43.7893,43.7093,43.7585,229200.0
2011-06-23 14:50:00,71.13,71.3,71.08,71.22,335000.0,43.7585,43.8631,43.7277,43.8139,335000.0
2011-06-23 14:55:00,71.21,71.9,71.2,71.89,764000.0,43.8077,44.2322,43.8016,44.226,764000.0
2011-06-23 15:00:00,71.9,71.92,71.41,71.58,880900.0,44.2322,44.2445,43.9308,44.0353,880900.0
2011-06-23 15:05:00,71.59,72.01,71.48,71.84,692900.0,44.0415,44.2999,43.9738,44.1953,692900.0
2011-06-23 15:10:00,71.85,72.01,71.71,72.0,594900.0,44.2014,44.2999,44.1153,44.2937,594900.0
2011-06-23 15:15:00,72.0,72.22,71.89,71.93,680800.0,44.2937,44.4291,44.226,44.2507,680800.0
2011-06-23 15:20:00,71.92,72.1,71.79,72.04,743000.0,44.2445,44.3552,44.1645,44.3183,743000.0
2011-06-23 15:25:00,72.06,72.1,71.76,71.76,695000.0,44.3306,44.3552,44.1461,44.1461,695000.0
2011-06-23 15:30:00,71.77,71.85,71.49,71.84,1003700.0,44.1522,44.2014,43.98,44.1953,1003700.0
2011-06-23 15:35:00,71.84,72.02,71.75,71.79,690100.0,44.1953,44.306,44.1399,44.1645,690100.0
2011-06-23 15:40:00,71.79,71.95,71.74,71.74,815600.0,44.1645,44.263,44.1338,44.1338,815600.0
2011-06-23 15:45:00,71.74,72.16,71.71,72.11,611100.0,44.1338,44.3922,44.1153,44.3614,611100.0
2011-06-23 15:50:00,72.12,72.3,72.11,72.3,778100.0,44.3675,44.4783,44.3614,44.4783,778100.0
2011-06-23 15:55:00,72.3,72.41,72.28,72.32,984800.0,44.4783,44.5459,44.466,44.4906,984800.0
2011-06-24 09:30:00,72.3,72.47,72.14,72.24,409500.0,44.4783,44.5829,44.3798,44.4414,409500.0
2011-06-24 09:35:00,72.25,72.31,72.05,72.28,326400.0,44.4475,44.4844,44.3245,44.466,326400.0
2011-06-24 09:40:00,72.29,72.36,72.13,72.14,218500.0,44.4721,44.5152,44.3737,44.3798,218500.0
2011-06-24 09:45:00,72.14,72.26,71.98,72.05,578600.0,44.3798,44.4537,44.2814,44.3245,578600.0
2011-06-24 09:50:00,72.05,72.17,71.92,72.11,146100.0,44.3245,44.3983,44.2445,44.3614,146100.0
2011-06-24 09:55:00,72.11,72.3,71.99,72.16,99300.0,44.3614,44.4783,44.2876,44.3922,99300.0
2011-06-24 10:00:00,72.17,72.26,72.01,72.09,254600.0,44.3983,44.4537,44.2999,44.3491,254600.0
2011-06-24 10:05:00,72.1,72.14,72.0,72.09,194000.0,44.3552,44.3798,44.2937,44.3491,194000.0
2011-06-24 10:10:00,72.1,72.13,71.75,71.85,390000.0,44.3552,44.3737,44.1399,44.2014,390000.0
2011-06-24 10:15:00,71.85,71.92,71.76,71.82,194200.0,44.2014,44.2445,44.1461,44.183,194200.0
2011-06-24 10:20:00,71.82,71.86,71.72,71.78,141300.0,44.183,44.2076,44.1215,44.1584,141300.0
2011-06-24 10:25:00,71.78,71.78,71.58,71.73,206700.0,44.1584,44.1584,44.0353,44.1276,206700.0
2011-06-24 10:30:00,71.71,71.94,71.6,71.88,264000.0,44.1153,44.2568,44.0476,44.2199,264000.0
2011-06-24 10:35:00,71.89,71.97,71.82,71.87,213500.0,44.226,44.2753,44.183,44.2137,213500.0
2011-06-24 10:40:00,71.87,71.96,71.67,71.67,311400.0,44.2137,44.2691,44.0907,44.0907,311400.0
2011-06-24 10:45:00,71.68,71.75,71.62,71.7,156600.0,44.0969,44.1399,44.0599,44.1092,156600.0
2011-06-24 10:50:00,71.7,71.71,71.55,71.69,279800.0,44.1092,44.1153,44.0169,44.103,279800.0
2011-06-24 10:55:00,71.7,71.7,71.58,71.65,89000.0,44.1092,44.1092,44.0353,44.0784,89000.0
2011-06-24 11:00:00,71.65,71.73,71.6,71.72,91600.0,44.0784,44.1276,44.0476,44.1215,91600.0
2011-06-24 11:05:00,71.73,71.77,71.59,71.74,187200.0,44.1276,44.1522,44.0415,44.1338,187200.0
2011-06-24 11:10:00,71.73,71.74,71.52,71.62,406600.0,44.1276,44.1338,43.9984,44.0599,406600.0
2011-06-24 11:15:00,71.62,71.81,71.6,71.77,149000.0,44.0599,44.1768,44.0476,44.1522,149000.0
2011-06-24 11:20:00,71.76,71.82,71.71,71.77,72700.0,44.1461,44.183,44.1153,44.1522,72700.0
2011-06-24 11:25:00,71.78,71.81,71.64,71.72,151600.0,44.1584,44.1768,44.0723,44.1215,151600.0
2011-06-24 11:30:00,71.73,71.75,71.65,71.7,287000.0,44.1276,44.1399,44.0784,44.1092,287000.0
2011-06-24 11:35:00,71.7,71.83,71.69,71.82,120000.0,44.1092,44.1891,44.103,44.183,120000.0
2011-06-24 11:40:00,71.82,71.91,71.75,71.89,81800.0,44.183,44.2384,44.1399,44.226,81800.0
2011-06-24 11:45:00,71.88,71.95,71.84,71.87,88500.0,44.2199,44.263,44.1953,44.2137,88500.0
2011-06-24 11:50:00,71.86,71.88,71.81,71.82,39100.0,44.2076,44.2199,44.1768,44.183,39100.0
2011-06-24 11:55:00,71.81,71.84,71.7,71.77,70200.0,44.1768,44.1953,44.1092,44.1522,70200.0
2011-06-24 12:00:00,71.76,71.85,71.73,71.84,101200.0,44.1461,44.2014,44.1276,44.1953,101200.0
2011-06-24 12:05:00,71.83,71.84,71.66,71.69,85700.0,44.1891,44.1953,44.0846,44.103,85700.0
2011-06-24 12:10:00,71.69,71.69,71.57,71.57,304300.0,44.103,44.103,44.0292,44.0292,304300.0
2011-06-24 12:15:00,71.57,71.62,71.54,71.54,80600.0,44.0292,44.0599,44.0107,44.0107,80600.0
2011-06-24 12:20:00,71.53,71.58,71.41,71.45,339000.0,44.0046,44.0353,43.9308,43.9554,339000.0
2011-06-24 12:25:00,71.45,71.5,71.39,71.49,91800.0,43.9554,43.9861,43.9185,43.98,91800.0
2011-06-24 12:30:00,71.49,71.57,71.47,71.57,91800.0,43.98,44.0292,43.9677,44.0292,91800.0
2011-06-24 12:35:00,71.58,71.61,71.49,71.49,67300.0,44.0353,44.0538,43.98,43.98,67300.0
2011-06-24 12:40:00,71.49,71.5,71.35,71.36,90700.0,43.98,43.9861,43.8938,43.9,90700.0
2011-06-24 12:45:00,71.36,71.37,71.26,71.28,111700.0,43.9,43.9062,43.8385,43.8508,111700.0
2011-06-24 12:50:00,71.28,71.33,71.2,71.25,138400.0,43.8508,43.8815,43.8016,43.8323,138400.0
2011-06-24 12:55:00,71.26,71.34,71.24,71.34,138200.0,43.8385,43.8877,43.8262,43.8877,138200.0
2011-06-24 13:00:00,71.34,71.36,71.2,71.27,294700.0,43.8877,43.9,43.8016,43.8446,294700.0
2011-06-24 13:05:00,71.26,71.33,71.21,71.32,171900.0,43.8385,43.8815,43.8077,43.8754,171900.0
2011-06-24 13:10:00,71.32,71.39,71.28,71.33,80900.0,43.8754,43.9185,43.8508,43.8815,80900.0
2011-06-24 13:15:00,71.32,71.37,71.3,71.34,108700.0,43.8754,43.9062,43.8631,43.8877,108700.0
2011-06-24 13:20:00,71.35,71.41,71.32,71.4,48000.0,43.8938,43.9308,43.8754,43.9246,48000.0
2011-06-24 13:25:00,71.4,71.53,71.4,71.44,292000.0,43.9246,44.0046,43.9246,43.9492,292000.0
2011-06-24 13:30:00,71.44,71.44,71.35,71.39,65900.0,43.9492,43.9492,43.8938,43.9185,65900.0
2011-06-24 13:35:00,71.38,71.66,71.36,71.63,160100.0,43.9123,44.0846,43.9,44.0661,160100.0
2011-06-24 13:40:00,71.64,71.7,71.51,71.53,133500.0,44.0723,44.1092,43.9923,44.0046,133500.0
2011-06-24 13:45:00,71.54,71.61,71.51,71.55,117600.0,44.0107,44.0538,43.9923,44.0169,117600.0
2011-06-24 13:50:00,71.55,71.64,71.54,71.58,119800.0,44.0169,44.0723,44.0107,44.0353,119800.0
2011-06-24 13:55:00,71.58,71.59,71.5,71.56,227100.0,44.0353,44.0415,43.9861,44.023,227100.0
2011-06-24 14:00:00,71.57,71.59,71.39,71.41,66700.0,44.0292,44.0415,43.9185,43.9308,66700.0
2011-06-24 14:05:00,71.4,71.44,71.34,71.39,59900.0,43.9246,43.9492,43.8877,43.9185,59900.0
2011-06-24 14:10:00,71.39,71.44,71.29,71.3,126900.0,43.9185,43.9492,43.8569,43.8631,126900.0
2011-06-24 14:15:00,71.3,71.47,71.3,71.46,70600.0,43.8631,43.9677,43.8631,43.9615,70600.0
2011-06-24 14:20:00,71.46,71.55,71.36,71.54,141900.0,43.9615,44.0169,43.9,44.0107,141900.0
2011-06-24 14:25:00,71.54,71.54,71.43,71.48,82000.0,44.0107,44.0107,43.9431,43.9738,82000.0
2011-06-24 14:30:00,71.49,71.55,71.43,71.44,248300.0,43.98,44.0169,43.9431,43.9492,248300.0
2011-06-24 14:35:00,71.44,71.46,71.32,71.38,97500.0,43.9492,43.9615,43.8754,43.9123,97500.0
2011-06-24 14:40:00,71.37,71.45,71.34,71.44,87300.0,43.9062,43.9554,43.8877,43.9492,87300.0
2011-06-24 14:45:00,71.43,71.51,71.36,71.36,56500.0,43.9431,43.9923,43.9,43.9,56500.0
2011-06-24 14:50:00,71.36,71.45,71.36,71.44,21200.0,43.9,43.9554,43.9,43.9492,21200.0
2011-06-24 14:55:00,71.43,71.43,71.28,71.33,142200.0,43.9431,43.9431,43.8508,43.8815,142200.0
2011-06-24 15:00:00,71.34,71.36,71.26,71.27,54500.0,43.8877,43.9,43.8385,43.8446,54500.0
2011-06-24 15:05:00,71.26,71.29,71.18,71.26,130500.0,43.8385,43.8569,43.7893,43.8385,130500.0
2011-06-24 15:10:00,71.25,71.28,71.2,71.27,98300.0,43.8323,43.8508,43.8016,43.8446,98300.0
2011-06-24 15:15:00,71.28,71.35,71.23,71.24,99200.0,43.8508,43.8938,43.82,43.8262,99200.0
2011-06-24 15:20:00,71.25,71.25,71.1,71.12,180600.0,43.8323,43.8323,43.74,43.7524,180600.0
2011-06-24 15:25:00,71.11,71.13,71.05,71.06,202600.0,43.7462,43.7585,43.7093,43.7154,202600.0
2011-06-24 15:30:00,71.06,71.22,71.05,71.22,136100.0,43.7154,43.8139,43.7093,43.8139,136100.0
2011-06-24 15:35:00,71.21,71.22,71.07,71.1,221200.0,43.8077,43.8139,43.7216,43.74,221200.0
2011-06-24 15:40:00,71.11,71.14,71.02,71.05,230100.0,43.7462,43.7647,43.6908,43.7093,230100.0
2011-06-24 15:45:00,71.05,71.06,70.86,70.91,497900.0,43.7093,43.7154,43.5924,43.6232,497900.0
2011-06-24 15:50:00,70.91,70.95,70.83,70.95,746300.0,43.6232,43.6478,43.5739,43.6478,746300.0
2011-06-24 15:55:00,70.94,71.08,70.94,70.97,915900.0,43.6416,43.7277,43.6416,43.6601,915900.0
2011-06-27 09:30:00,70.68,70.79,70.61,70.65,388500.0,43.4817,43.5493,43.4386,43.4632,388500.0
2011-06-27 09:35:00,70.65,70.79,70.52,70.56,429500.0,43.4632,43.5493,43.3832,43.4078,429500.0
2011-06-27 09:40:00,70.55,70.78,70.51,70.72,647600.0,43.4017,43.5432,43.3771,43.5063,647600.0
2011-06-27 09:45:00,70.73,70.91,70.69,70.91,426900.0,43.5124,43.6232,43.4878,43.6232,426900.0
2011-06-27 09:50:00,70.91,71.16,70.91,71.1,371900.0,43.6232,43.777,43.6232,43.74,371900.0
2011-06-27 09:55:00,71.1,71.16,70.91,70.91,206700.0,43.74,43.777,43.6232,43.6232,206700.0
2011-06-27 10:00:00,70.91,71.03,70.81,70.97,349200.0,43.6232,43.697,43.5616,43.6601,349200.0
2011-06-27 10:05:00,70.96,70.98,70.76,70.78,288000.0,43.6539,43.6662,43.5309,43.5432,288000.0
2011-06-27 10:10:00,70.78,71.01,70.77,70.99,183800.0,43.5432,43.6847,43.537,43.6724,183800.0
2011-06-27 10:15:00,71.0,71.08,70.86,71.08,128600.0,43.6785,43.7277,43.5924,43.7277,128600.0
2011-06-27 10:20:00,71.08,71.15,71.05,71.08,208400.0,43.7277,43.7708,43.7093,43.7277,208400.0
2011-06-27 10:25:00,71.07,71.29,71.07,71.29,176200.0,43.7216,43.8569,43.7216,43.8569,176200.0
2011-06-27 10:30:00,71.28,71.34,71.16,71.16,290800.0,43.8508,43.8877,43.777,43.777,290800.0
2011-06-27 10:35:00,71.17,71.22,71.07,71.07,130200.0,43.7831,43.8139,43.7216,43.7216,130200.0
2011-06-27 10:40:00,71.07,71.24,71.01,71.22,93300.0,43.7216,43.8262,43.6847,43.8139,93300.0
2011-06-27 10:45:00,71.2,71.24,71.11,71.16,160200.0,43.8016,43.8262,43.7462,43.777,160200.0
2011-06-27 10:50:00,71.15,71.19,71.03,71.09,145200.0,43.7708,43.7954,43.697,43.7339,145200.0
2011-06-27 10:55:00,71.09,71.1,71.04,71.09,73600.0,43.7339,43.74,43.7031,43.7339,73600.0
2011-06-27 11:00:00,71.09,71.14,71.05,71.06,94200.0,43.7339,43.7647,43.7093,43.7154,94200.0
2011-06-27 11:05:00,71.07,71.08,70.94,70.95,131200.0,43.7216,43.7277,43.6416,43.6478,131200.0
2011-06-27 11:10:00,70.95,71.0,70.86,70.98,392800.0,43.6478,43.6785,43.5924,43.6662,392800.0
2011-06-27 11:15:00,70.96,70.98,70.84,70.9,91600.0,43.6539,43.6662,43.5801,43.617,91600.0
2011-06-27 11:20:00,70.91,70.97,70.87,70.88,180000.0,43.6232,43.6601,43.5986,43.6047,180000.0
2011-06-27 11:25:00,70.89,71.03,70.89,70.97,73100.0,43.6109,43.697,43.6109,43.6601,73100.0
2011-06-27 11:30:00,70.97,71.02,70.91,71.02,276900.0,43.6601,43.6908,43.6232,43.6908,276900.0
2011-06-27 11:35:00,71.03,71.11,70.98,71.0,764300.0,43.697,43.7462,43.6662,43.6785,764300.0
2011-06-27 11:40:00,70.99,71.04,70.96,70.99,137300.0,43.6724,43.7031,43.6539,43.6724,137300.0
2011-06-27 11:45:00,70.99,71.14,70.99,71.13,154600.0,43.6724,43.7647,43.6724,43.7585,154600.0
2011-06-27 11:50:00,71.13,71.2,71.08,71.15,96000.0,43.7585,43.8016,43.7277,43.7708,96000.0
2011-06-27 11:55:00,71.15,71.19,71.12,71.17,430500.0,43.7708,43.7954,43.7524,43.7831,430500.0
2011-06-27 12:00:00,71.17,71.24,71.17,71.19,372400.0,43.7831,43.8262,43.7831,43.7954,372400.0
2011-06-27 12:05:00,71.19,71.2,71.11,71.13,70000.0,43.7954,43.8016,43.7462,43.7585,70000.0
2011-06-27 12:10:00,71.13,71.23,71.12,71.15,265200.0,43.7585,43.82,43.7524,43.7708,265200.0
2011-06-27 12:15:00,71.15,71.19,71.09,71.12,66200.0,43.7708,43.7954,43.7339,43.7524,66200.0
2011-06-27 12:20:00,71.12,71.14,71.07,71.07,57300.0,43.7524,43.7647,43.7216,43.7216,57300.0
2011-06-27 12:25:00,71.08,71.16,71.08,71.14,53200.0,43.7277,43.777,43.7277,43.7647,53200.0
2011-06-27 12:30:00,71.14,71.16,71.08,71.08,85000.0,43.7647,43.777,43.7277,43.7277,85000.0
2011-06-27 12:35:00,71.08,71.14,71.08,71.14,137200.0,43.7277,43.7647,43.7277,43.7647,137200.0
2011-06-27 12:40:00,71.13,71.19,71.1,71.18,149300.0,43.7585,43.7954,43.74,43.7893,149300.0
2011-06-27 12:45:00,71.18,71.2,71.09,71.13,70200.0,43.7893,43.8016,43.7339,43.7585,70200.0
2011-06-27 12:50:00,71.13,71.17,71.13,71.17,31300.0,43.7585,43.7831,43.7585,43.7831,31300.0
2011-06-27 12:55:00,71.17,71.17,71.04,71.05,46800.0,43.7831,43.7831,43.7031,43.7093,46800.0
2011-06-27 13:00:00,71.05,71.14,71.05,71.13,51400.0,43.7093,43.7647,43.7093,43.7585,51400.0
2011-06-27 13:05:00,71.12,71.15,71.08,71.11,105400.0,43.7524,43.7708,43.7277,43.7462,105400.0
2011-06-27 13:10:00,71.12,71.17,71.05,71.16,130700.0,43.7524,43.7831,43.7093,43.777,130700.0
2011-06-27 13:15:00,71.16,71.2,71.11,71.17,216500.0,43.777,43.8016,43.7462,43.7831,216500.0
2011-06-27 13:20:00,71.17,71.18,71.05,71.09,68600.0,43.7831,43.7893,43.7093,43.7339,68600.0
2011-06-27 13:25:00,71.1,71.11,71.0,71.0,46700.0,43.74,43.7462,43.6785,43.6785,46700.0
2011-06-27 13:30:00,71.0,71.02,70.95,70.99,188400.0,43.6785,43.6908,43.6478,43.6724,188400.0
2011-06-27 13:35:00,70.99,71.06,70.96,71.03,59300.0,43.6724,43.7154,43.6539,43.697,59300.0
2011-06-27 13:40:00,71.02,71.07,70.95,71.01,187500.0,43.6908,43.7216,43.6478,43.6847,187500.0
2011-06-27 13:45:00,71.02,71.07,71.01,71.04,114700.0,43.6908,43.7216,43.6847,43.7031,114700.0
2011-06-27 13:50:00,71.04,71.16,71.02,71.1,86600.0,43.7031,43.777,43.6908,43.74,86600.0
2011-06-27 13:55:00,71.11,71.16,71.09,71.15,294000.0,43.7462,43.777,43.7339,43.7708,294000.0
2011-06-27 14:00:00,71.16,71.39,71.16,71.35,210400.0,43.777,43.9185,43.777,43.8938,210400.0
2011-06-27 14:05:00,71.35,71.44,71.34,71.43,658100.0,43.8938,43.9492,43.8877,43.9431,658100.0
2011-06-27 14:10:00,71.44,71.51,71.39,71.49,276000.0,43.9492,43.9923,43.9185,43.98,276000.0
2011-06-27 14:15:00,71.5,71.56,71.48,71.53,228900.0,43.9861,44.023,43.9738,44.0046,228900.0
2011-06-27 14:20:00,71.54,71.57,71.49,71.51,101300.0,44.0107,44.0292,43.98,43.9923,101300.0
2011-06-27 14:25:00,71.51,71.59,71.48,71.57,167100.0,43.9923,44.0415,43.9738,44.0292,167100.0
2011-06-27 14:30:00,71.58,71.66,71.56,71.62,214400.0,44.0353,44.0846,44.023,44.0599,214400.0
2011-06-27 14:35:00,71.63,71.72,71.62,71.71,225500.0,44.0661,44.1215,44.0599,44.1153,225500.0
2011-06-27 14:40:00,71.72,71.75,71.62,71.65,186800.0,44.1215,44.1399,44.0599,44.0784,186800.0
2011-06-27 14:45:00,71.65,71.73,71.33,71.68,189500.0,44.0784,44.1276,43.8815,44.0969,189500.0
2011-06-27 14:50:00,71.68,71.71,71.59,71.61,149100.0,44.0969,44.1153,44.0415,44.0538,149100.0
2011-06-27 14:55:00,71.6,71.63,71.57,71.58,193400.0,44.0476,44.0661,44.0292,44.0353,193400.0
2011-06-27 15:00:00,71.58,71.7,71.58,71.68,212000.0,44.0353,44.1092,44.0353,44.0969,212000.0
2011-06-27 15:05:00,71.68,71.69,71.52,71.52,136000.0,44.0969,44.103,43.9984,43.9984,136000.0
2011-06-27 15:10:00,71.52,71.64,71.5,71.63,211500.0,43.9984,44.0723,43.9861,44.0661,211500.0
2011-06-27 15:15:00,71.64,71.65,71.58,71.63,250600.0,44.0723,44.0784,44.0353,44.0661,250600.0
2011-06-27 15:20:00,71.63,71.73,71.62,71.67,199800.0,44.0661,44.1276,44.0599,44.0907,199800.0
2011-06-27 15:25:00,71.68,71.68,71.59,71.61,177200.0,44.0969,44.0969,44.0415,44.0538,177200.0
2011-06-27 15:30:00,71.61,71.66,71.54,71.58,211200.0,44.0538,44.0846,44.0107,44.0353,211200.0
2011-06-27 15:35:00,71.59,71.62,71.52,71.53,216500.0,44.0415,44.0599,43.9984,44.0046,216500.0
2011-06-27 15:40:00,71.53,71.6,71.47,71.55,471800.0,44.0046,44.0476,43.9677,44.0169,471800.0
2011-06-27 15:45:00,71.55,71.55,71.44,71.48,492500.0,44.0169,44.0169,43.9492,43.9738,492500.0
2011-06-27 15:50:00,71.48,71.49,71.41,71.43,489100.0,43.9738,43.98,43.9308,43.9431,489100.0
2011-06-27 15:55:00,71.44,71.46,71.33,71.36,871500.0,43.9492,43.9615,43.8815,43.9,871500.0
2011-06-28 09:30:00,71.93,72.09,71.87,72.08,389800.0,44.2507,44.3491,44.2137,44.3429,389800.0
2011-06-28 09:35:00,72.08,72.18,71.98,72.14,398200.0,44.3429,44.4045,44.2814,44.3798,398200.0
2011-06-28 09:40:00,72.14,72.34,72.13,72.33,304000.0,44.3798,44.5029,44.3737,44.4967,304000.0
2011-06-28 09:45:00,72.34,72.46,72.3,72.42,471100.0,44.5029,44.5767,44.4783,44.5521,471100.0
2011-06-28 09:50:00,72.43,72.48,72.3,72.33,273900.0,44.5583,44.589,44.4783,44.4967,273900.0
2011-06-28 09:55:00,72.33,72.53,72.3,72.52,272300.0,44.4967,44.6198,44.4783,44.6136,272300.0
2011-06-28 10:00:00,72.52,72.76,72.5,72.76,564600.0,44.6136,44.7613,44.6013,44.7613,564600.0
2011-06-28 10:05:00,72.76,72.78,72.6,72.7,176900.0,44.7613,44.7736,44.6628,44.7244,176900.0
2011-06-28 10:10:00,72.7,72.81,72.65,72.78,268100.0,44.7244,44.792,44.6936,44.7736,268100.0
2011-06-28 10:15:00,72.78,72.82,72.68,72.7,154000.0,44.7736,44.7982,44.712,44.7244,154000.0
2011-06-28 10:20:00,72.7,72.77,72.66,72.77,146800.0,44.7244,44.7674,44.6997,44.7674,146800.0
2011-06-28 10:25:00,72.78,72.82,72.7,72.82,137800.0,44.7736,44.7982,44.7244,44.7982,137800.0
2011-06-28 10:30:00,72.81,73.01,72.81,73.0,314300.0,44.792,44.9151,44.792,44.9089,314300.0
2011-06-28 10:35:00,73.01,73.02,72.86,72.93,203200.0,44.9151,44.9212,44.8228,44.8658,203200.0
2011-06-28 10:40:00,72.94,72.94,72.85,72.89,170600.0,44.872,44.872,44.8166,44.8412,170600.0
2011-06-28 10:45:00,72.88,72.91,72.8,72.83,116000.0,44.8351,44.8535,44.7859,44.8043,116000.0
2011-06-28 10:50:00,72.82,72.89,72.79,72.79,137100.0,44.7982,44.8412,44.7797,44.7797,137100.0
2011-06-28 10:55:00,72.8,72.89,72.75,72.77,117400.0,44.7859,44.8412,44.7551,44.7674,117400.0
2011-06-28 11:00:00,72.78,72.83,72.73,72.78,140500.0,44.7736,44.8043,44.7428,44.7736,140500.0
2011-06-28 11:05:00,72.78,72.81,72.75,72.76,110800.0,44.7736,44.792,44.7551,44.7613,110800.0
2011-06-28 11:10:00,72.77,72.78,72.64,72.68,57000.0,44.7674,44.7736,44.6874,44.712,57000.0
2011-06-28 11:15:00,72.69,72.76,72.64,72.72,87100.0,44.7182,44.7613,44.6874,44.7367,87100.0
2011-06-28 11:20:00,72.72,72.81,72.69,72.78,72500.0,44.7367,44.792,44.7182,44.7736,72500.0
2011-06-28 11:25:00,72.79,72.83,72.7,72.73,105000.0,44.7797,44.8043,44.7244,44.7428,105000.0
2011-06-28 11:30:00,72.74,72.78,72.72,72.76,97500.0,44.749,44.7736,44.7367,44.7613,97500.0
2011-06-28 11:35:00,72.76,72.78,72.72,72.73,44200.0,44.7613,44.7736,44.7367,44.7428,44200.0
2011-06-28 11:40:00,72.73,72.79,72.71,72.75,99100.0,44.7428,44.7797,44.7305,44.7551,99100.0
2011-06-28 11:45:00,72.76,72.92,72.75,72.88,104500.0,44.7613,44.8597,44.7551,44.8351,104500.0
2011-06-28 11:50:00,72.88,72.93,72.83,72.88,177200.0,44.8351,44.8658,44.8043,44.8351,177200.0
2011-06-28 11:55:00,72.89,72.91,72.83,72.88,93400.0,44.8412,44.8535,44.8043,44.8351,93400.0
2011-06-28 12:00:00,72.89,72.99,72.87,72.96,125500.0,44.8412,44.9028,44.8289,44.8843,125500.0
2011-06-28 12:05:00,72.95,72.95,72.88,72.88,74200.0,44.8782,44.8782,44.8351,44.8351,74200.0
2011-06-28 12:10:00,72.88,72.94,72.88,72.93,84800.0,44.8351,44.872,44.8351,44.8658,84800.0
2011-06-28 12:15:00,72.94,73.0,72.9,72.96,99700.0,44.872,44.9089,44.8474,44.8843,99700.0
2011-06-28 12:20:00,72.96,73.0,72.96,72.97,67900.0,44.8843,44.9089,44.8843,44.8905,67900.0
2011-06-28 12:25:00,72.98,73.0,72.95,72.97,160800.0,44.8966,44.9089,44.8782,44.8905,160800.0
2011-06-28 12:30:00,72.99,73.0,72.94,72.97,163100.0,44.9028,44.9089,44.872,44.8905,163100.0
2011-06-28 12:35:00,72.97,73.0,72.97,72.97,122600.0,44.8905,44.9089,44.8905,44.8905,122600.0
2011-06-28 12:40:00,72.97,73.0,72.91,72.96,133400.0,44.8905,44.9089,44.8535,44.8843,133400.0
2011-06-28 12:45:00,72.96,73.0,72.96,72.99,129800.0,44.8843,44.9089,44.8843,44.9028,129800.0
2011-06-28 12:50:00,72.99,73.0,72.94,73.0,166300.0,44.9028,44.9089,44.872,44.9089,166300.0
2011-06-28 12:55:00,73.0,73.06,72.99,73.03,146800.0,44.9089,44.9458,44.9028,44.9274,146800.0
2011-06-28 13:00:00,73.04,73.11,72.99,73.09,233000.0,44.9335,44.9766,44.9028,44.9643,233000.0
2011-06-28 13:05:00,73.09,73.14,73.05,73.06,246900.0,44.9643,44.995,44.9397,44.9458,246900.0
2011-06-28 13:10:00,73.06,73.08,72.99,73.0,108600.0,44.9458,44.9581,44.9028,44.9089,108600.0
2011-06-28 13:15:00,73.0,73.03,72.95,73.0,76100.0,44.9089,44.9274,44.8782,44.9089,76100.0
2011-06-28 13:20:00,73.01,73.04,72.98,73.03,53000.0,44.9151,44.9335,44.8966,44.9274,53000.0
2011-06-28 13:25:00,73.04,73.09,73.04,73.05,44000.0,44.9335,44.9643,44.9335,44.9397,44000.0
2011-06-28 13:30:00,73.05,73.06,72.87,72.89,84600.0,44.9397,44.9458,44.8289,44.8412,84600.0
2011-06-28 13:35:00,72.89,72.95,72.85,72.92,60900.0,44.8412,44.8782,44.8166,44.8597,60900.0
2011-06-28 13:40:00,72.92,72.93,72.87,72.9,80000.0,44.8597,44.8658,44.8289,44.8474,80000.0
2011-06-28 13:45:00,72.89,73.05,72.88,73.02,122700.0,44.8412,44.9397,44.8351,44.9212,122700.0
2011-06-28 13:50:00,73.02,73.02,72.97,73.0,37200.0,44.9212,44.9212,44.8905,44.9089,37200.0
2011-06-28 13:55:00,73.0,73.05,72.99,73.03,66500.0,44.9089,44.9397,44.9028,44.9274,66500.0
2011-06-28 14:00:00,73.02,73.12,72.99,73.1,172200.0,44.9212,44.9827,44.9028,44.9704,172200.0
2011-06-28 14:05:00,73.1,73.13,73.07,73.08,179600.0,44.9704,44.9889,44.952,44.9581,179600.0
2011-06-28 14:10:00,73.08,73.18,73.08,73.17,341200.0,44.9581,45.0196,44.9581,45.0135,341200.0
2011-06-28 14:15:00,73.15,73.19,73.15,73.19,84700.0,45.0012,45.0258,45.0012,45.0258,84700.0
2011-06-28 14:20:00,73.19,73.27,73.17,73.18,165700.0,45.0258,45.075,45.0135,45.0196,165700.0
2011-06-28 14:25:00,73.18,73.33,73.18,73.32,164200.0,45.0196,45.1119,45.0196,45.1058,164200.0
2011-06-28 14:30:00,73.32,73.34,73.27,73.31,189200.0,45.1058,45.1181,45.075,45.0996,189200.0
2011-06-28 14:35:00,73.32,73.41,73.32,73.4,253700.0,45.1058,45.1611,45.1058,45.155,253700.0
2011-06-28 14:40:00,73.4,73.4,73.31,73.33,96000.0,45.155,45.155,45.0996,45.1119,96000.0
2011-06-28 14:45:00,73.34,73.35,73.29,73.31,169000.0,45.1181,45.1242,45.0873,45.0996,169000.0
2011-06-28 14:50:00,73.31,73.35,73.29,73.33,187900.0,45.0996,45.1242,45.0873,45.1119,187900.0
2011-06-28 14:55:00,73.34,73.41,73.32,73.37,125900.0,45.1181,45.1611,45.1058,45.1365,125900.0
2011-06-28 15:00:00,73.38,73.4,73.32,73.38,91100.0,45.1427,45.155,45.1058,45.1427,91100.0
2011-06-28 15:05:00,73.38,73.42,73.34,73.38,154500.0,45.1427,45.1673,45.1181,45.1427,154500.0
2011-06-28 15:10:00,73.38,73.39,73.29,73.29,101100.0,45.1427,45.1488,45.0873,45.0873,101100.0
2011-06-28 15:15:00,73.29,73.32,73.22,73.24,333500.0,45.0873,45.1058,45.0443,45.0566,333500.0
2011-06-28 15:20:00,73.24,73.24,73.2,73.22,195200.0,45.0566,45.0566,45.0319,45.0443,195200.0
2011-06-28 15:25:00,73.22,73.25,73.17,73.2,95100.0,45.0443,45.0627,45.0135,45.0319,95100.0
2011-06-28 15:30:00,73.21,73.24,73.15,73.19,117200.0,45.0381,45.0566,45.0012,45.0258,117200.0
2011-06-28 15:35:00,73.17,73.23,73.1,73.14,268400.0,45.0135,45.0504,44.9704,44.995,268400.0
2011-06-28 15:40:00,73.15,73.3,73.15,73.29,258800.0,45.0012,45.0935,45.0012,45.0873,258800.0
2011-06-28 15:45:00,73.29,73.35,73.27,73.29,289800.0,45.0873,45.1242,45.075,45.0873,289800.0
2011-06-28 15:50:00,73.3,73.36,73.3,73.31,540500.0,45.0935,45.1304,45.0935,45.0996,540500.0
2011-06-28 15:55:00,73.31,73.38,73.3,73.35,820500.0,45.0996,45.1427,45.0935,45.1242,820500.0
2011-06-29 09:30:00,73.63,73.84,73.54,73.7,707100.0,45.2965,45.4257,45.2411,45.3395,707100.0
2011-06-29 09:35:00,73.7,73.7,73.45,73.64,462400.0,45.3395,45.3395,45.1857,45.3026,462400.0
2011-06-29 09:40:00,73.64,73.77,73.57,73.58,306700.0,45.3026,45.3826,45.2596,45.2657,306700.0
2011-06-29 09:45:00,73.59,73.76,73.58,73.67,344700.0,45.2719,45.3765,45.2657,45.3211,344700.0
2011-06-29 09:50:00,73.67,73.79,73.6,73.73,217000.0,45.3211,45.3949,45.278,45.358,217000.0
2011-06-29 09:55:00,73.72,73.73,73.51,73.67,203600.0,45.3518,45.358,45.2227,45.3211,203600.0
2011-06-29 10:00:00,73.67,73.75,73.29,73.48,416000.0,45.3211,45.3703,45.0873,45.2042,416000.0
2011-06-29 10:05:00,73.48,73.48,73.28,73.31,472300.0,45.2042,45.2042,45.0812,45.0996,472300.0
2011-06-29 10:10:00,73.32,73.65,73.28,73.64,203600.0,45.1058,45.3088,45.0812,45.3026,203600.0
2011-06-29 10:15:00,73.64,73.72,73.63,73.66,226400.0,45.3026,45.3518,45.2965,45.3149,226400.0
2011-06-29 10:20:00,73.66,73.75,73.65,73.72,96700.0,45.3149,45.3703,45.3088,45.3518,96700.0
2011-06-29 10:25:00,73.73,73.81,73.68,73.8,124400.0,45.358,45.4072,45.3272,45.4011,124400.0
2011-06-29 10:30:00,73.81,74.12,73.74,74.01,908900.0,45.4072,45.5979,45.3642,45.5303,908900.0
2011-06-29 10:35:00,74.01,74.2,73.93,74.19,590900.0,45.5303,45.6471,45.481,45.641,590900.0
2011-06-29 10:40:00,74.2,74.43,74.2,74.41,778200.0,45.6471,45.7886,45.6471,45.7763,778200.0
2011-06-29 10:45:00,74.4,74.41,74.3,74.34,438700.0,45.7702,45.7763,45.7087,45.7333,438700.0
2011-06-29 10:50:00,74.33,74.33,74.17,74.28,227400.0,45.7271,45.7271,45.6287,45.6964,227400.0
2011-06-29 10:55:00,74.29,74.51,74.28,74.49,485000.0,45.7025,45.8378,45.6964,45.8255,485000.0
2011-06-29 11:00:00,74.48,74.52,74.42,74.52,358500.0,45.8194,45.844,45.7825,45.844,358500.0
2011-06-29 11:05:00,74.51,74.6,74.45,74.54,192900.0,45.8378,45.8932,45.8009,45.8563,192900.0
2011-06-29 11:10:00,74.55,74.55,74.41,74.47,174700.0,45.8625,45.8625,45.7763,45.8132,174700.0
2011-06-29 11:15:00,74.48,74.61,74.48,74.54,175200.0,45.8194,45.8994,45.8194,45.8563,175200.0
2011-06-29 11:20:00,74.54,74.76,74.53,74.69,287600.0,45.8563,45.9916,45.8502,45.9486,287600.0
2011-06-29 11:25:00,74.68,74.73,74.64,74.69,161000.0,45.9424,45.9732,45.9178,45.9486,161000.0
2011-06-29 11:30:00,74.7,74.72,74.61,74.61,101000.0,45.9547,45.967,45.8994,45.8994,101000.0
2011-06-29 11:35:00,74.6,74.64,74.5,74.53,66100.0,45.8932,45.9178,45.8317,45.8502,66100.0
2011-06-29 11:40:00,74.53,74.58,74.49,74.56,56800.0,45.8502,45.8809,45.8255,45.8686,56800.0
2011-06-29 11:45:00,74.56,74.58,74.48,74.48,122300.0,45.8686,45.8809,45.8194,45.8194,122300.0
2011-06-29 11:50:00,74.49,74.54,74.45,74.54,109100.0,45.8255,45.8563,45.8009,45.8563,109100.0
2011-06-29 11:55:00,74.53,74.59,74.53,74.58,112900.0,45.8502,45.8871,45.8502,45.8809,112900.0
2011-06-29 12:00:00,74.58,74.67,74.52,74.67,85900.0,45.8809,45.9363,45.844,45.9363,85900.0
2011-06-29 12:05:00,74.67,74.69,74.61,74.61,69500.0,45.9363,45.9486,45.8994,45.8994,69500.0
2011-06-29 12:10:00,74.61,74.63,74.54,74.54,65400.0,45.8994,45.9117,45.8563,45.8563,65400.0
2011-06-29 12:15:00,74.54,74.6,74.52,74.57,87400.0,45.8563,45.8932,45.844,45.8748,87400.0
2011-06-29 12:20:00,74.57,74.58,74.48,74.51,52800.0,45.8748,45.8809,45.8194,45.8378,52800.0
2011-06-29 12:25:00,74.51,74.56,74.47,74.51,118800.0,45.8378,45.8686,45.8132,45.8378,118800.0
2011-06-29 12:30:00,74.52,74.53,74.47,74.52,78400.0,45.844,45.8502,45.8132,45.844,78400.0
2011-06-29 12:35:00,74.51,74.54,74.48,74.51,41800.0,45.8378,45.8563,45.8194,45.8378,41800.0
2011-06-29 12:40:00,74.5,74.55,74.46,74.54,52200.0,45.8317,45.8625,45.8071,45.8563,52200.0
2011-06-29 12:45:00,74.54,74.62,74.52,74.62,47800.0,45.8563,45.9055,45.844,45.9055,47800.0
2011-06-29 12:50:00,74.63,74.64,74.52,74.52,62700.0,45.9117,45.9178,45.844,45.844,62700.0
2011-06-29 12:55:00,74.53,74.6,74.51,74.52,26700.0,45.8502,45.8932,45.8378,45.844,26700.0
2011-06-29 13:00:00,74.51,74.57,74.47,74.56,73500.0,45.8378,45.8748,45.8132,45.8686,73500.0
2011-06-29 13:05:00,74.57,74.57,74.52,74.57,68000.0,45.8748,45.8748,45.844,45.8748,68000.0
2011-06-29 13:10:00,74.57,74.69,74.56,74.69,141100.0,45.8748,45.9486,45.8686,45.9486,141100.0
2011-06-29 13:15:00,74.69,74.7,74.61,74.63,122700.0,45.9486,45.9547,45.8994,45.9117,122700.0
2011-06-29 13:20:00,74.63,74.64,74.57,74.61,63700.0,45.9117,45.9178,45.8748,45.8994,63700.0
2011-06-29 13:25:00,74.61,74.63,74.56,74.6,53300.0,45.8994,45.9117,45.8686,45.8932,53300.0
2011-06-29 13:30:00,74.61,74.7,74.59,74.63,90900.0,45.8994,45.9547,45.8871,45.9117,90900.0
2011-06-29 13:35:00,74.64,74.65,74.56,74.6,39400.0,45.9178,45.924,45.8686,45.8932,39400.0
2011-06-29 13:40:00,74.61,74.66,74.6,74.61,101500.0,45.8994,45.9301,45.8932,45.8994,101500.0
2011-06-29 13:45:00,74.61,74.63,74.55,74.55,66600.0,45.8994,45.9117,45.8625,45.8625,66600.0
2011-06-29 13:50:00,74.56,74.56,74.4,74.42,100000.0,45.8686,45.8686,45.7702,45.7825,100000.0
2011-06-29 13:55:00,74.42,74.49,74.38,74.43,79400.0,45.7825,45.8255,45.7579,45.7886,79400.0
2011-06-29 14:00:00,74.42,74.45,74.36,74.41,137900.0,45.7825,45.8009,45.7456,45.7763,137900.0
2011-06-29 14:05:00,74.4,74.4,74.21,74.22,552600.0,45.7702,45.7702,45.6533,45.6594,552600.0
2011-06-29 14:10:00,74.21,74.23,74.13,74.16,250900.0,45.6533,45.6656,45.6041,45.6225,250900.0
2011-06-29 14:15:00,74.17,74.25,74.15,74.24,121100.0,45.6287,45.6779,45.6164,45.6717,121100.0
2011-06-29 14:20:00,74.25,74.25,74.05,74.08,265200.0,45.6779,45.6779,45.5549,45.5733,265200.0
2011-06-29 14:25:00,74.08,74.17,74.03,74.15,162900.0,45.5733,45.6287,45.5426,45.6164,162900.0
2011-06-29 14:30:00,74.16,74.18,74.1,74.18,100700.0,45.6225,45.6348,45.5856,45.6348,100700.0
2011-06-29 14:35:00,74.18,74.24,74.03,74.04,363400.0,45.6348,45.6717,45.5426,45.5487,363400.0
2011-06-29 14:40:00,74.03,74.05,73.92,73.92,551600.0,45.5426,45.5549,45.4749,45.4749,551600.0
2011-06-29 14:45:00,73.92,74.0,73.9,73.95,454600.0,45.4749,45.5241,45.4626,45.4933,454600.0
2011-06-29 14:50:00,73.95,74.15,73.94,74.11,316500.0,45.4933,45.6164,45.4872,45.5918,316500.0
2011-06-29 14:55:00,74.11,74.19,74.07,74.17,250600.0,45.5918,45.641,45.5672,45.6287,250600.0
2011-06-29 15:00:00,74.17,74.29,74.17,74.21,153700.0,45.6287,45.7025,45.6287,45.6533,153700.0
2011-06-29 15:05:00,74.21,74.22,74.13,74.18,170100.0,45.6533,45.6594,45.6041,45.6348,170100.0
2011-06-29 15:10:00,74.17,74.25,74.12,74.17,196600.0,45.6287,45.6779,45.5979,45.6287,196600.0
2011-06-29 15:15:00,74.17,74.2,74.1,74.15,141300.0,45.6287,45.6471,45.5856,45.6164,141300.0
2011-06-29 15:20:00,74.15,74.17,74.05,74.12,173900.0,45.6164,45.6287,45.5549,45.5979,173900.0
2011-06-29 15:25:00,74.13,74.38,74.12,74.18,246800.0,45.6041,45.7579,45.5979,45.6348,246800.0
2011-06-29 15:30:00,74.19,74.22,74.16,74.2,124900.0,45.641,45.6594,45.6225,45.6471,124900.0
2011-06-29 15:35:00,74.2,74.34,74.2,74.32,202200.0,45.6471,45.7333,45.6471,45.721,202200.0
2011-06-29 15:40:00,74.31,74.38,74.2,74.23,313600.0,45.7148,45.7579,45.6471,45.6656,313600.0
2011-06-29 15:45:00,74.23,74.31,74.17,74.26,430000.0,45.6656,45.7148,45.6287,45.6841,430000.0
2011-06-29 15:50:00,74.26,74.43,74.24,74.37,653800.0,45.6841,45.7886,45.6717,45.7517,653800.0
2011-06-29 15:55:00,74.38,74.38,74.21,74.27,946900.0,45.7579,45.7579,45.6533,45.6902,946900.0
2011-06-30 09:30:00,74.5,74.69,74.49,74.69,185600.0,45.8317,45.9486,45.8255,45.9486,185600.0
2011-06-30 09:35:00,74.69,74.85,74.64,74.68,363600.0,45.9486,46.047,45.9178,45.9424,363600.0
2011-06-30 09:40:00,74.69,74.93,74.61,74.89,358800.0,45.9486,46.0962,45.8994,46.0716,358800.0
2011-06-30 09:45:00,74.88,75.26,74.88,74.99,738000.0,46.0655,46.2992,46.0655,46.1331,738000.0
2011-06-30 09:50:00,75.0,75.19,75.0,75.12,207600.0,46.1393,46.2562,46.1393,46.2131,207600.0
2011-06-30 09:55:00,75.13,75.16,75.03,75.12,467400.0,46.2193,46.2377,46.1577,46.2131,467400.0
2011-06-30 10:00:00,75.12,75.26,75.11,75.25,373900.0,46.2131,46.2992,46.207,46.2931,373900.0
2011-06-30 10:05:00,75.25,75.33,75.12,75.12,340800.0,46.2931,46.3423,46.2131,46.2131,340800.0
2011-06-30 10:10:00,75.12,75.16,74.97,74.99,271500.0,46.2131,46.2377,46.1208,46.1331,271500.0
2011-06-30 10:15:00,74.98,75.06,74.97,75.01,182000.0,46.127,46.1762,46.1208,46.1454,182000.0
2011-06-30 10:20:00,75.0,75.26,75.0,75.22,256700.0,46.1393,46.2992,46.1393,46.2746,256700.0
2011-06-30 10:25:00,75.24,75.25,75.1,75.15,150200.0,46.2869,46.2931,46.2008,46.2316,150200.0
2011-06-30 10:30:00,75.16,75.21,75.12,75.19,198900.0,46.2377,46.2685,46.2131,46.2562,198900.0
2011-06-30 10:35:00,75.2,75.24,75.17,75.18,182100.0,46.2623,46.2869,46.2439,46.25,182100.0
2011-06-30 10:40:00,75.18,75.2,75.06,75.07,66400.0,46.25,46.2623,46.1762,46.1824,66400.0
2011-06-30 10:45:00,75.07,75.07,74.94,75.06,269700.0,46.1824,46.1824,46.1024,46.1762,269700.0
2011-06-30 10:50:00,75.06,75.19,75.06,75.08,144000.0,46.1762,46.2562,46.1762,46.1885,144000.0
2011-06-30 10:55:00,75.08,75.08,74.98,75.03,222800.0,46.1885,46.1885,46.127,46.1577,222800.0
2011-06-30 11:00:00,75.03,75.26,75.03,75.23,278900.0,46.1577,46.2992,46.1577,46.2808,278900.0
2011-06-30 11:05:00,75.24,75.26,75.15,75.19,191100.0,46.2869,46.2992,46.2316,46.2562,191100.0
2011-06-30 11:10:00,75.19,75.25,75.16,75.22,152800.0,46.2562,46.2931,46.2377,46.2746,152800.0
2011-06-30 11:15:00,75.22,75.23,75.11,75.2,117300.0,46.2746,46.2808,46.207,46.2623,117300.0
2011-06-30 11:20:00,75.21,75.25,75.15,75.15,80700.0,46.2685,46.2931,46.2316,46.2316,80700.0
2011-06-30 11:25:00,75.16,75.21,75.11,75.2,210100.0,46.2377,46.2685,46.207,46.2623,210100.0
2011-06-30 11:30:00,75.21,75.29,75.19,75.22,450500.0,46.2685,46.3177,46.2562,46.2746,450500.0
2011-06-30 11:35:00,75.23,75.32,75.2,75.22,209000.0,46.2808,46.3362,46.2623,46.2746,209000.0
2011-06-30 11:40:00,75.21,75.24,75.17,75.21,145800.0,46.2685,46.2869,46.2439,46.2685,145800.0
2011-06-30 11:45:00,75.21,75.23,75.16,75.22,134600.0,46.2685,46.2808,46.2377,46.2746,134600.0
2011-06-30 11:50:00,75.22,75.3,75.21,75.26,278700.0,46.2746,46.3238,46.2685,46.2992,278700.0
2011-06-30 11:55:00,75.27,75.36,75.27,75.31,67500.0,46.3054,46.3608,46.3054,46.33,67500.0
2011-06-30 12:00:00,75.31,75.35,75.26,75.27,130200.0,46.33,46.3546,46.2992,46.3054,130200.0
2011-06-30 12:05:00,75.26,75.32,75.2,75.31,347700.0,46.2992,46.3362,46.2623,46.33,347700.0
2011-06-30 12:10:00,75.31,75.32,75.24,75.28,47200.0,46.33,46.3362,46.2869,46.3115,47200.0
2011-06-30 12:15:00,75.27,75.31,75.25,75.28,68000.0,46.3054,46.33,46.2931,46.3115,68000.0
2011-06-30 12:20:00,75.28,75.28,75.23,75.25,82900.0,46.3115,46.3115,46.2808,46.2931,82900.0
2011-06-30 12:25:00,75.25,75.32,75.24,75.24,77100.0,46.2931,46.3362,46.2869,46.2869,77100.0
2011-06-30 12:30:00,75.24,75.24,75.12,75.13,312800.0,46.2869,46.2869,46.2131,46.2193,312800.0
2011-06-30 12:35:00,75.13,75.13,74.94,74.97,1074600.0,46.2193,46.2193,46.1024,46.1208,1074600.0
2011-06-30 12:40:00,74.97,75.0,74.88,75.0,367000.0,46.1208,46.1393,46.0655,46.1393,367000.0
2011-06-30 12:45:00,75.01,75.05,74.98,74.98,87700.0,46.1454,46.1701,46.127,46.127,87700.0
2011-06-30 12:50:00,74.99,75.0,74.86,74.94,173500.0,46.1331,46.1393,46.0532,46.1024,173500.0
2011-06-30 12:55:00,74.94,74.99,74.9,74.92,227400.0,46.1024,46.1331,46.0778,46.0901,227400.0
2011-06-30 13:00:00,74.92,74.98,74.92,74.93,154000.0,46.0901,46.127,46.0901,46.0962,154000.0
2011-06-30 13:05:00,74.95,74.96,74.9,74.9,115300.0,46.1085,46.1147,46.0778,46.0778,115300.0
2011-06-30 13:10:00,74.91,74.91,74.84,74.85,124100.0,46.0839,46.0839,46.0409,46.047,124100.0
2011-06-30 13:15:00,74.84,74.87,74.79,74.85,111300.0,46.0409,46.0593,46.0101,46.047,111300.0
2011-06-30 13:20:00,74.84,74.89,74.82,74.86,393700.0,46.0409,46.0716,46.0286,46.0532,393700.0
2011-06-30 13:25:00,74.86,74.88,74.76,74.87,125100.0,46.0532,46.0655,45.9916,46.0593,125100.0
2011-06-30 13:30:00,74.87,74.9,74.84,74.84,38200.0,46.0593,46.0778,46.0409,46.0409,38200.0
2011-06-30 13:35:00,74.84,74.84,74.77,74.82,72600.0,46.0409,46.0409,45.9978,46.0286,72600.0
2011-06-30 13:40:00,74.82,74.91,74.79,74.9,94100.0,46.0286,46.0839,46.0101,46.0778,94100.0
2011-06-30 13:45:00,74.91,74.96,74.9,74.95,130600.0,46.0839,46.1147,46.0778,46.1085,130600.0
2011-06-30 13:50:00,74.95,75.01,74.93,75.0,23400.0,46.1085,46.1454,46.0962,46.1393,23400.0
2011-06-30 13:55:00,75.01,75.08,75.01,75.04,101300.0,46.1454,46.1885,46.1454,46.1639,101300.0
2011-06-30 14:00:00,75.04,75.08,74.98,74.98,63900.0,46.1639,46.1885,46.127,46.127,63900.0
2011-06-30 14:05:00,74.99,75.03,74.97,75.02,27800.0,46.1331,46.1577,46.1208,46.1516,27800.0
2011-06-30 14:10:00,75.03,75.07,75.02,75.02,20500.0,46.1577,46.1824,46.1516,46.1516,20500.0
2011-06-30 14:15:00,75.03,75.08,74.99,75.02,36000.0,46.1577,46.1885,46.1331,46.1516,36000.0
2011-06-30 14:20:00,75.03,75.13,75.0,75.12,165600.0,46.1577,46.2193,46.1393,46.2131,165600.0
2011-06-30 14:25:00,75.13,75.14,74.99,75.01,175800.0,46.2193,46.2254,46.1331,46.1454,175800.0
2011-06-30 14:30:00,75.01,75.11,75.01,75.11,154700.0,46.1454,46.207,46.1454,46.207,154700.0
2011-06-30 14:35:00,75.11,75.2,75.09,75.1,249100.0,46.207,46.2623,46.1947,46.2008,249100.0
2011-06-30 14:40:00,75.1,75.17,75.1,75.11,85700.0,46.2008,46.2439,46.2008,46.207,85700.0
2011-06-30 14:45:00,75.11,75.12,75.03,75.04,78500.0,46.207,46.2131,46.1577,46.1639,78500.0
2011-06-30 14:50:00,75.04,75.16,75.04,75.14,138100.0,46.1639,46.2377,46.1639,46.2254,138100.0
2011-06-30 14:55:00,75.14,75.19,75.05,75.05,60300.0,46.2254,46.2562,46.1701,46.1701,60300.0
2011-06-30 15:00:00,75.05,75.08,75.01,75.01,52500.0,46.1701,46.1885,46.1454,46.1454,52500.0
2011-06-30 15:05:00,75.01,75.05,74.97,75.04,195000.0,46.1454,46.1701,46.1208,46.1639,195000.0
2011-06-30 15:10:00,75.04,75.04,74.96,74.96,74800.0,46.1639,46.1639,46.1147,46.1147,74800.0
2011-06-30 15:15:00,74.96,75.09,74.96,75.08,112800.0,46.1147,46.1947,46.1147,46.1885,112800.0
2011-06-30 15:20:00,75.08,75.15,75.08,75.11,113500.0,46.1885,46.2316,46.1885,46.207,113500.0
2011-06-30 15:25:00,75.12,75.16,75.09,75.16,178700.0,46.2131,46.2377,46.1947,46.2377,178700.0
2011-06-30 15:30:00,75.16,75.26,75.15,75.22,249600.0,46.2377,46.2992,46.2316,46.2746,249600.0
2011-06-30 15:35:00,75.21,75.31,75.19,75.3,276400.0,46.2685,46.33,46.2562,46.3238,276400.0
2011-06-30 15:40:00,75.3,75.37,75.28,75.36,342800.0,46.3238,46.3669,46.3115,46.3608,342800.0
2011-06-30 15:45:00,75.37,75.42,75.27,75.4,719400.0,46.3669,46.3977,46.3054,46.3854,719400.0
2011-06-30 15:50:00,75.4,75.41,75.29,75.36,749600.0,46.3854,46.3915,46.3177,46.3608,749600.0
2011-06-30 15:55:00,75.35,75.42,75.31,75.31,1324300.0,46.3546,46.3977,46.33,46.33,1324300.0
2011-07-01 09:30:00,75.19,75.28,74.88,74.88,284600.0,46.2562,46.3115,46.0655,46.0655,284600.0
2011-07-01 09:35:00,74.88,74.88,74.55,74.56,699200.0,46.0655,46.0655,45.8625,45.8686,699200.0
2011-07-01 09:40:00,74.56,74.71,74.55,74.63,316900.0,45.8686,45.9609,45.8625,45.9117,316900.0
2011-07-01 09:45:00,74.64,74.71,74.55,74.62,410800.0,45.9178,45.9609,45.8625,45.9055,410800.0
2011-07-01 09:50:00,74.62,74.74,74.6,74.67,161700.0,45.9055,45.9793,45.8932,45.9363,161700.0
2011-07-01 09:55:00,74.67,74.78,74.66,74.78,186200.0,45.9363,46.0039,45.9301,46.0039,186200.0
2011-07-01 10:00:00,74.78,75.38,74.76,75.19,655000.0,46.0039,46.3731,45.9916,46.2562,655000.0
2011-07-01 10:05:00,75.21,75.28,75.14,75.19,414000.0,46.2685,46.3115,46.2254,46.2562,414000.0
2011-07-01 10:10:00,75.18,75.38,75.18,75.25,506400.0,46.25,46.3731,46.25,46.2931,506400.0
2011-07-01 10:15:00,75.26,75.37,75.21,75.29,368900.0,46.2992,46.3669,46.2685,46.3177,368900.0
2011-07-01 10:20:00,75.29,75.44,75.25,75.41,221000.0,46.3177,46.41,46.2931,46.3915,221000.0
2011-07-01 10:25:00,75.41,75.47,75.33,75.43,202300.0,46.3915,46.4284,46.3423,46.4038,202300.0
2011-07-01 10:30:00,75.43,75.52,75.36,75.51,131500.0,46.4038,46.4592,46.3608,46.453,131500.0
2011-07-01 10:35:00,75.51,75.71,75.49,75.69,372300.0,46.453,46.5761,46.4407,46.5638,372300.0
2011-07-01 10:40:00,75.7,75.73,75.6,75.63,164300.0,46.5699,46.5884,46.5084,46.5269,164300.0
2011-07-01 10:45:00,75.62,75.66,75.42,75.47,151000.0,46.5207,46.5453,46.3977,46.4284,151000.0
2011-07-01 10:50:00,75.47,75.58,75.45,75.5,153500.0,46.4284,46.4961,46.4161,46.4469,153500.0
2011-07-01 10:55:00,75.5,75.54,75.44,75.51,208800.0,46.4469,46.4715,46.41,46.453,208800.0
2011-07-01 11:00:00,75.51,75.58,75.46,75.47,223300.0,46.453,46.4961,46.4223,46.4284,223300.0
2011-07-01 11:05:00,75.47,75.56,75.42,75.48,148500.0,46.4284,46.4838,46.3977,46.4346,148500.0
2011-07-01 11:10:00,75.49,75.55,75.45,75.54,163700.0,46.4407,46.4776,46.4161,46.4715,163700.0
2011-07-01 11:15:00,75.55,75.61,75.51,75.57,172300.0,46.4776,46.5146,46.453,46.49,172300.0
2011-07-01 11:20:00,75.56,75.69,75.55,75.65,153100.0,46.4838,46.5638,46.4776,46.5392,153100.0
2011-07-01 11:25:00,75.65,75.66,75.54,75.54,178200.0,46.5392,46.5453,46.4715,46.4715,178200.0
2011-07-01 11:30:00,75.54,75.65,75.52,75.64,94200.0,46.4715,46.5392,46.4592,46.533,94200.0
2011-07-01 11:35:00,75.64,75.69,75.47,75.47,142400.0,46.533,46.5638,46.4284,46.4284,142400.0
2011-07-01 11:40:00,75.47,75.5,75.43,75.46,120400.0,46.4284,46.4469,46.4038,46.4223,120400.0
2011-07-01 11:45:00,75.45,75.52,75.41,75.41,68200.0,46.4161,46.4592,46.3915,46.3915,68200.0
2011-07-01 11:50:00,75.41,75.46,75.37,75.42,125300.0,46.3915,46.4223,46.3669,46.3977,125300.0
2011-07-01 11:55:00,75.42,75.53,75.42,75.45,107900.0,46.3977,46.4653,46.3977,46.4161,107900.0
2011-07-01 12:00:00,75.45,75.52,75.41,75.46,89500.0,46.4161,46.4592,46.3915,46.4223,89500.0
2011-07-01 12:05:00,75.46,75.51,75.43,75.44,49100.0,46.4223,46.453,46.4038,46.41,49100.0
2011-07-01 12:10:00,75.45,75.52,75.45,75.52,58400.0,46.4161,46.4592,46.4161,46.4592,58400.0
2011-07-01 12:15:00,75.52,75.55,75.45,75.51,159500.0,46.4592,46.4776,46.4161,46.453,159500.0
2011-07-01 12:20:00,75.51,75.56,75.47,75.56,83100.0,46.453,46.4838,46.4284,46.4838,83100.0
2011-07-01 12:25:00,75.55,75.62,75.52,75.56,60100.0,46.4776,46.5207,46.4592,46.4838,60100.0
2011-07-01 12:30:00,75.56,75.58,75.48,75.5,49500.0,46.4838,46.4961,46.4346,46.4469,49500.0
2011-07-01 12:35:00,75.51,75.54,75.47,75.53,26900.0,46.453,46.4715,46.4284,46.4653,26900.0
2011-07-01 12:40:00,75.52,75.55,75.5,75.52,29800.0,46.4592,46.4776,46.4469,46.4592,29800.0
2011-07-01 12:45:00,75.53,75.54,75.51,75.53,25500.0,46.4653,46.4715,46.453,46.4653,25500.0
2011-07-01 12:50:00,75.53,75.54,75.49,75.51,62000.0,46.4653,46.4715,46.4407,46.453,62000.0
2011-07-01 12:55:00,75.52,75.61,75.5,75.6,38200.0,46.4592,46.5146,46.4469,46.5084,38200.0
2011-07-01 13:00:00,75.6,75.62,75.56,75.59,85300.0,46.5084,46.5207,46.4838,46.5023,85300.0
2011-07-01 13:05:00,75.6,75.73,75.56,75.71,103500.0,46.5084,46.5884,46.4838,46.5761,103500.0
2011-07-01 13:10:00,75.72,75.72,75.62,75.63,23200.0,46.5822,46.5822,46.5207,46.5269,23200.0
2011-07-01 13:15:00,75.64,75.71,75.63,75.63,50200.0,46.533,46.5761,46.5269,46.5269,50200.0
2011-07-01 13:20:00,75.63,75.68,75.62,75.67,37500.0,46.5269,46.5576,46.5207,46.5515,37500.0
2011-07-01 13:25:00,75.66,75.72,75.65,75.72,64600.0,46.5453,46.5822,46.5392,46.5822,64600.0
2011-07-01 13:30:00,75.72,75.73,75.66,75.68,75100.0,46.5822,46.5884,46.5453,46.5576,75100.0
2011-07-01 13:35:00,75.68,75.86,75.66,75.86,245400.0,46.5576,46.6684,46.5453,46.6684,245400.0
2011-07-01 13:40:00,75.85,75.86,75.77,75.8,121000.0,46.6622,46.6684,46.613,46.6314,121000.0
2011-07-01 13:45:00,75.81,75.84,75.78,75.79,139500.0,46.6376,46.6561,46.6191,46.6253,139500.0
2011-07-01 13:50:00,75.8,75.86,75.77,75.85,144100.0,46.6314,46.6684,46.613,46.6622,144100.0
2011-07-01 13:55:00,75.85,75.95,75.84,75.95,375700.0,46.6622,46.7237,46.6561,46.7237,375700.0
2011-07-01 14:00:00,75.96,75.96,75.88,75.9,168100.0,46.7299,46.7299,46.6807,46.693,168100.0
2011-07-01 14:05:00,75.9,75.91,75.84,75.86,172600.0,46.693,46.6991,46.6561,46.6684,172600.0
2011-07-01 14:10:00,75.86,75.91,75.86,75.91,43400.0,46.6684,46.6991,46.6684,46.6991,43400.0
2011-07-01 14:15:00,75.92,75.95,75.89,75.93,71200.0,46.7053,46.7237,46.6868,46.7114,71200.0
2011-07-01 14:20:00,75.92,76.01,75.89,75.98,119600.0,46.7053,46.7606,46.6868,46.7422,119600.0
2011-07-01 14:25:00,75.98,76.0,75.94,75.98,102500.0,46.7422,46.7545,46.7176,46.7422,102500.0
2011-07-01 14:30:00,75.98,76.04,75.96,76.03,83200.0,46.7422,46.7791,46.7299,46.7729,83200.0
2011-07-01 14:35:00,76.03,76.07,76.02,76.03,87200.0,46.7729,46.7975,46.7668,46.7729,87200.0
2011-07-01 14:40:00,76.03,76.05,75.98,76.03,93200.0,46.7729,46.7852,46.7422,46.7729,93200.0
2011-07-01 14:45:00,76.03,76.09,76.01,76.06,97200.0,46.7729,46.8098,46.7606,46.7914,97200.0
2011-07-01 14:50:00,76.06,76.08,76.02,76.04,73100.0,46.7914,46.8037,46.7668,46.7791,73100.0
2011-07-01 14:55:00,76.05,76.1,76.01,76.08,94300.0,46.7852,46.816,46.7606,46.8037,94300.0
2011-07-01 15:00:00,76.07,76.1,76.03,76.05,133200.0,46.7975,46.816,46.7729,46.7852,133200.0
2011-07-01 15:05:00,76.05,76.08,76.02,76.03,85100.0,46.7852,46.8037,46.7668,46.7729,85100.0
2011-07-01 15:10:00,76.02,76.11,75.99,76.08,110200.0,46.7668,46.8222,46.7483,46.8037,110200.0
2011-07-01 15:15:00,76.08,76.08,75.94,75.94,142100.0,46.8037,46.8037,46.7176,46.7176,142100.0
2011-07-01 15:20:00,75.94,75.95,75.87,75.87,131700.0,46.7176,46.7237,46.6745,46.6745,131700.0
2011-07-01 15:25:00,75.87,75.98,75.86,75.95,173300.0,46.6745,46.7422,46.6684,46.7237,173300.0
2011-07-01 15:30:00,75.94,76.0,75.89,75.97,149500.0,46.7176,46.7545,46.6868,46.736,149500.0
2011-07-01 15:35:00,75.98,76.08,75.98,76.08,164400.0,46.7422,46.8037,46.7422,46.8037,164400.0
2011-07-01 15:40:00,76.06,76.12,76.04,76.08,174800.0,46.7914,46.8283,46.7791,46.8037,174800.0
2011-07-01 15:45:00,76.09,76.14,76.07,76.07,319600.0,46.8098,46.8406,46.7975,46.7975,319600.0
2011-07-01 15:50:00,76.08,76.13,76.03,76.05,549800.0,46.8037,46.8345,46.7729,46.7852,549800.0
2011-07-01 15:55:00,76.03,76.09,76.0,76.05,540800.0,46.7729,46.8098,46.7545,46.7852,540800.0
2011-07-05 09:30:00,76.05,76.35,75.97,76.33,613600.0,46.7852,46.9698,46.736,46.9575,613600.0
2011-07-05 09:35:00,76.34,76.38,76.2,76.33,499200.0,46.9636,46.9883,46.8775,46.9575,499200.0
2011-07-05 09:40:00,76.33,76.68,76.28,76.68,818200.0,46.9575,47.1728,46.9267,47.1728,818200.0
2011-07-05 09:45:00,76.68,76.77,76.62,76.63,646700.0,47.1728,47.2282,47.1359,47.1421,646700.0
2011-07-05 09:50:00,76.63,76.74,76.61,76.66,416800.0,47.1421,47.2097,47.1297,47.1605,416800.0
2011-07-05 09:55:00,76.66,76.68,76.59,76.66,118400.0,47.1605,47.1728,47.1174,47.1605,118400.0
2011-07-05 10:00:00,76.67,76.79,76.55,76.72,554000.0,47.1667,47.2405,47.0928,47.1974,554000.0
2011-07-05 10:05:00,76.73,76.83,76.72,76.76,375300.0,47.2036,47.2651,47.1974,47.222,375300.0
2011-07-05 10:10:00,76.77,76.83,76.7,76.78,232900.0,47.2282,47.2651,47.1851,47.2343,232900.0
2011-07-05 10:15:00,76.78,76.81,76.54,76.56,212300.0,47.2343,47.2528,47.0867,47.099,212300.0
2011-07-05 10:20:00,76.56,76.62,76.44,76.45,240500.0,47.099,47.1359,47.0252,47.0313,240500.0
2011-07-05 10:25:00,76.46,76.6,76.44,76.55,266800.0,47.0375,47.1236,47.0252,47.0928,266800.0
2011-07-05 10:30:00,76.54,76.62,76.53,76.56,116900.0,47.0867,47.1359,47.0805,47.099,116900.0
2011-07-05 10:35:00,76.58,76.65,76.54,76.58,264500.0,47.1113,47.1544,47.0867,47.1113,264500.0
2011-07-05 10:40:00,76.59,76.64,76.57,76.6,107900.0,47.1174,47.1482,47.1051,47.1236,107900.0
2011-07-05 10:45:00,76.6,76.66,76.52,76.53,151800.0,47.1236,47.1605,47.0744,47.0805,151800.0
2011-07-05 10:50:00,76.53,76.57,76.5,76.55,206200.0,47.0805,47.1051,47.0621,47.0928,206200.0
2011-07-05 10:55:00,76.55,76.6,76.51,76.58,257600.0,47.0928,47.1236,47.0682,47.1113,257600.0
2011-07-05 11:00:00,76.58,76.67,76.49,76.51,155900.0,47.1113,47.1667,47.0559,47.0682,155900.0
2011-07-05 11:05:00,76.5,76.53,76.46,76.49,177900.0,47.0621,47.0805,47.0375,47.0559,177900.0
2011-07-05 11:10:00,76.49,76.55,76.46,76.55,88400.0,47.0559,47.0928,47.0375,47.0928,88400.0
2011-07-05 11:15:00,76.55,76.63,76.5,76.59,82300.0,47.0928,47.1421,47.0621,47.1174,82300.0
2011-07-05 11:20:00,76.59,76.62,76.48,76.48,47900.0,47.1174,47.1359,47.0498,47.0498,47900.0
2011-07-05 11:25:00,76.48,76.51,76.42,76.47,67000.0,47.0498,47.0682,47.0129,47.0436,67000.0
2011-07-05 11:30:00,76.46,76.59,76.43,76.52,182800.0,47.0375,47.1174,47.019,47.0744,182800.0
2011-07-05 11:35:00,76.53,76.64,76.51,76.53,205500.0,47.0805,47.1482,47.0682,47.0805,205500.0
2011-07-05 11:40:00,76.53,76.53,76.42,76.5,105300.0,47.0805,47.0805,47.0129,47.0621,105300.0
2011-07-05 11:45:00,76.51,76.62,76.51,76.61,447300.0,47.0682,47.1359,47.0682,47.1297,447300.0
2011-07-05 11:50:00,76.62,76.64,76.58,76.64,270900.0,47.1359,47.1482,47.1113,47.1482,270900.0
2011-07-05 11:55:00,76.65,76.68,76.59,76.65,168400.0,47.1544,47.1728,47.1174,47.1544,168400.0
2011-07-05 12:00:00,76.65,76.68,76.62,76.66,252700.0,47.1544,47.1728,47.1359,47.1605,252700.0
2011-07-05 12:05:00,76.67,76.76,76.66,76.74,208900.0,47.1667,47.222,47.1605,47.2097,208900.0
2011-07-05 12:10:00,76.75,76.79,76.7,76.71,107300.0,47.2159,47.2405,47.1851,47.1913,107300.0
2011-07-05 12:15:00,76.7,76.72,76.65,76.67,63300.0,47.1851,47.1974,47.1544,47.1667,63300.0
2011-07-05 12:20:00,76.66,76.7,76.62,76.67,131500.0,47.1605,47.1851,47.1359,47.1667,131500.0
2011-07-05 12:25:00,76.68,76.73,76.67,76.73,75800.0,47.1728,47.2036,47.1667,47.2036,75800.0
2011-07-05 12:30:00,76.74,76.76,76.7,76.71,49900.0,47.2097,47.222,47.1851,47.1913,49900.0
2011-07-05 12:35:00,76.71,76.72,76.68,76.69,84000.0,47.1913,47.1974,47.1728,47.179,84000.0
2011-07-05 12:40:00,76.69,76.76,76.65,76.66,88100.0,47.179,47.222,47.1544,47.1605,88100.0
2011-07-05 12:45:00,76.65,76.67,76.61,76.63,80500.0,47.1544,47.1667,47.1297,47.1421,80500.0
2011-07-05 12:50:00,76.63,76.74,76.63,76.73,48300.0,47.1421,47.2097,47.1421,47.2036,48300.0
2011-07-05 12:55:00,76.73,76.74,76.67,76.7,250700.0,47.2036,47.2097,47.1667,47.1851,250700.0
2011-07-05 13:00:00,76.7,76.78,76.67,76.75,110000.0,47.1851,47.2343,47.1667,47.2159,110000.0
2011-07-05 13:05:00,76.76,76.79,76.73,76.76,126100.0,47.222,47.2405,47.2036,47.222,126100.0
2011-07-05 13:10:00,76.76,76.77,76.71,76.75,133700.0,47.222,47.2282,47.1913,47.2159,133700.0
2011-07-05 13:15:00,76.76,76.84,76.75,76.81,110500.0,47.222,47.2712,47.2159,47.2528,110500.0
2011-07-05 13:20:00,76.82,76.83,76.77,76.81,76800.0,47.2589,47.2651,47.2282,47.2528,76800.0
2011-07-05 13:25:00,76.81,76.83,76.77,76.78,74400.0,47.2528,47.2651,47.2282,47.2343,74400.0
2011-07-05 13:30:00,76.77,76.78,76.75,76.76,66500.0,47.2282,47.2343,47.2159,47.222,66500.0
2011-07-05 13:35:00,76.76,76.79,76.74,76.78,41200.0,47.222,47.2405,47.2097,47.2343,41200.0
2011-07-05 13:40:00,76.78,76.82,76.77,76.82,121300.0,47.2343,47.2589,47.2282,47.2589,121300.0
2011-07-05 13:45:00,76.82,76.87,76.81,76.87,83100.0,47.2589,47.2897,47.2528,47.2897,83100.0
2011-07-05 13:50:00,76.87,76.87,76.81,76.81,164900.0,47.2897,47.2897,47.2528,47.2528,164900.0
2011-07-05 13:55:00,76.81,76.83,76.78,76.78,102500.0,47.2528,47.2651,47.2343,47.2343,102500.0
2011-07-05 14:00:00,76.78,76.79,76.46,76.53,370900.0,47.2343,47.2405,47.0375,47.0805,370900.0
2011-07-05 14:05:00,76.52,76.59,76.5,76.52,139500.0,47.0744,47.1174,47.0621,47.0744,139500.0
2011-07-05 14:10:00,76.52,76.58,76.5,76.56,144800.0,47.0744,47.1113,47.0621,47.099,144800.0
2011-07-05 14:15:00,76.56,76.57,76.39,76.41,107200.0,47.099,47.1051,46.9944,47.0067,107200.0
2011-07-05 14:20:00,76.42,76.43,76.24,76.35,141600.0,47.0129,47.019,46.9021,46.9698,141600.0
2011-07-05 14:25:00,76.31,76.34,76.26,76.32,74000.0,46.9452,46.9636,46.9144,46.9513,74000.0
2011-07-05 14:30:00,76.32,76.34,76.26,76.27,67100.0,46.9513,46.9636,46.9144,46.9206,67100.0
2011-07-05 14:35:00,76.27,76.51,76.26,76.5,138200.0,46.9206,47.0682,46.9144,47.0621,138200.0
2011-07-05 14:40:00,76.5,76.52,76.44,76.47,63400.0,47.0621,47.0744,47.0252,47.0436,63400.0
2011-07-05 14:45:00,76.47,76.5,76.43,76.45,65400.0,47.0436,47.0621,47.019,47.0313,65400.0
2011-07-05 14:50:00,76.46,76.48,76.42,76.43,106800.0,47.0375,47.0498,47.0129,47.019,106800.0
2011-07-05 14:55:00,76.44,76.54,76.38,76.53,70000.0,47.0252,47.0867,46.9883,47.0805,70000.0
2011-07-05 15:00:00,76.53,76.55,76.43,76.48,73500.0,47.0805,47.0928,47.019,47.0498,73500.0
2011-07-05 15:05:00,76.48,76.63,76.48,76.63,109100.0,47.0498,47.1421,47.0498,47.1421,109100.0
2011-07-05 15:10:00,76.63,76.63,76.49,76.5,61500.0,47.1421,47.1421,47.0559,47.0621,61500.0
2011-07-05 15:15:00,76.49,76.59,76.47,76.52,59500.0,47.0559,47.1174,47.0436,47.0744,59500.0
2011-07-05 15:20:00,76.53,76.75,76.51,76.74,333300.0,47.0805,47.2159,47.0682,47.2097,333300.0
2011-07-05 15:25:00,76.74,76.77,76.68,76.73,67000.0,47.2097,47.2282,47.1728,47.2036,67000.0
2011-07-05 15:30:00,76.73,76.8,76.67,76.69,206000.0,47.2036,47.2466,47.1667,47.179,206000.0
2011-07-05 15:35:00,76.67,76.71,76.58,76.61,234500.0,47.1667,47.1913,47.1113,47.1297,234500.0
2011-07-05 15:40:00,76.6,76.62,76.53,76.58,150600.0,47.1236,47.1359,47.0805,47.1113,150600.0
2011-07-05 15:45:00,76.57,76.57,76.44,76.46,167100.0,47.1051,47.1051,47.0252,47.0375,167100.0
2011-07-05 15:50:00,76.47,76.52,76.41,76.5,331300.0,47.0436,47.0744,47.0067,47.0621,331300.0
2011-07-05 15:55:00,76.5,76.53,76.45,76.51,623400.0,47.0621,47.0805,47.0313,47.0682,623400.0
2011-07-06 09:30:00,76.37,76.48,76.27,76.48,651700.0,46.9821,47.0498,46.9206,47.0498,651700.0
2011-07-06 09:35:00,76.48,76.5,76.29,76.31,238000.0,47.0498,47.0621,46.9329,46.9452,238000.0
2011-07-06 09:40:00,76.31,76.34,76.21,76.24,172400.0,46.9452,46.9636,46.8837,46.9021,172400.0
2011-07-06 09:45:00,76.24,76.31,76.14,76.23,316100.0,46.9021,46.9452,46.8406,46.896,316100.0
2011-07-06 09:50:00,76.23,76.27,76.15,76.17,126900.0,46.896,46.9206,46.8468,46.8591,126900.0
2011-07-06 09:55:00,76.18,76.26,76.11,76.14,67000.0,46.8652,46.9144,46.8222,46.8406,67000.0
2011-07-06 10:00:00,76.13,76.28,75.93,76.0,296400.0,46.8345,46.9267,46.7114,46.7545,296400.0
2011-07-06 10:05:00,75.99,76.0,75.8,75.95,327300.0,46.7483,46.7545,46.6314,46.7237,327300.0
2011-07-06 10:10:00,75.95,76.01,75.83,75.83,397800.0,46.7237,46.7606,46.6499,46.6499,397800.0
2011-07-06 10:15:00,75.84,75.88,75.71,75.75,256300.0,46.6561,46.6807,46.5761,46.6007,256300.0
2011-07-06 10:20:00,75.75,75.93,75.75,75.93,128400.0,46.6007,46.7114,46.6007,46.7114,128400.0
2011-07-06 10:25:00,75.93,76.03,75.87,76.01,118700.0,46.7114,46.7729,46.6745,46.7606,118700.0
2011-07-06 10:30:00,76.03,76.14,75.97,76.13,121300.0,46.7729,46.8406,46.736,46.8345,121300.0
2011-07-06 10:35:00,76.14,76.22,76.07,76.2,173900.0,46.8406,46.8898,46.7975,46.8775,173900.0
2011-07-06 10:40:00,76.2,76.22,76.08,76.1,178000.0,46.8775,46.8898,46.8037,46.816,178000.0
2011-07-06 10:45:00,76.09,76.2,76.05,76.18,205800.0,46.8098,46.8775,46.7852,46.8652,205800.0
2011-07-06 10:50:00,76.19,76.29,76.13,76.21,222800.0,46.8714,46.9329,46.8345,46.8837,222800.0
2011-07-06 10:55:00,76.22,76.33,76.22,76.23,120500.0,46.8898,46.9575,46.8898,46.896,120500.0
2011-07-06 11:00:00,76.23,76.27,76.14,76.17,145400.0,46.896,46.9206,46.8406,46.8591,145400.0
2011-07-06 11:05:00,76.17,76.19,76.02,76.05,96400.0,46.8591,46.8714,46.7668,46.7852,96400.0
2011-07-06 11:10:00,76.05,76.11,76.03,76.1,135500.0,46.7852,46.8222,46.7729,46.816,135500.0
2011-07-06 11:15:00,76.1,76.16,76.08,76.14,97500.0,46.816,46.8529,46.8037,46.8406,97500.0
2011-07-06 11:20:00,76.15,76.2,76.09,76.11,49200.0,46.8468,46.8775,46.8098,46.8222,49200.0
2011-07-06 11:25:00,76.11,76.24,76.09,76.22,129600.0,46.8222,46.9021,46.8098,46.8898,129600.0
2011-07-06 11:30:00,76.22,76.28,76.13,76.17,207200.0,46.8898,46.9267,46.8345,46.8591,207200.0
2011-07-06 11:35:00,76.17,76.32,76.14,76.2,289100.0,46.8591,46.9513,46.8406,46.8775,289100.0
2011-07-06 11:40:00,76.21,76.33,76.21,76.29,91300.0,46.8837,46.9575,46.8837,46.9329,91300.0
2011-07-06 11:45:00,76.29,76.36,76.29,76.32,88900.0,46.9329,46.976,46.9329,46.9513,88900.0
2011-07-06 11:50:00,76.31,76.32,76.26,76.29,116400.0,46.9452,46.9513,46.9144,46.9329,116400.0
2011-07-06 11:55:00,76.29,76.37,76.27,76.31,98300.0,46.9329,46.9821,46.9206,46.9452,98300.0
2011-07-06 12:00:00,76.31,76.37,76.31,76.33,67400.0,46.9452,46.9821,46.9452,46.9575,67400.0
2011-07-06 12:05:00,76.33,76.34,76.27,76.28,77600.0,46.9575,46.9636,46.9206,46.9267,77600.0
2011-07-06 12:10:00,76.28,76.36,76.26,76.33,48600.0,46.9267,46.976,46.9144,46.9575,48600.0
2011-07-06 12:15:00,76.34,76.38,76.32,76.38,45000.0,46.9636,46.9883,46.9513,46.9883,45000.0
2011-07-06 12:20:00,76.37,76.38,76.29,76.3,115300.0,46.9821,46.9883,46.9329,46.939,115300.0
2011-07-06 12:25:00,76.29,76.37,76.28,76.32,63600.0,46.9329,46.9821,46.9267,46.9513,63600.0
2011-07-06 12:30:00,76.33,76.34,76.26,76.27,30200.0,46.9575,46.9636,46.9144,46.9206,30200.0
2011-07-06 12:35:00,76.27,76.36,76.24,76.36,222200.0,46.9206,46.976,46.9021,46.976,222200.0
2011-07-06 12:40:00,76.36,76.37,76.27,76.27,94800.0,46.976,46.9821,46.9206,46.9206,94800.0
2011-07-06 12:45:00,76.27,76.28,76.23,76.26,27800.0,46.9206,46.9267,46.896,46.9144,27800.0
2011-07-06 12:50:00,76.25,76.28,76.22,76.22,47900.0,46.9083,46.9267,46.8898,46.8898,47900.0
2011-07-06 12:55:00,76.23,76.37,76.22,76.35,83300.0,46.896,46.9821,46.8898,46.9698,83300.0
2011-07-06 13:00:00,76.35,76.35,76.28,76.3,67400.0,46.9698,46.9698,46.9267,46.939,67400.0
2011-07-06 13:05:00,76.3,76.3,76.18,76.19,44800.0,46.939,46.939,46.8652,46.8714,44800.0
2011-07-06 13:10:00,76.19,76.19,76.13,76.14,43400.0,46.8714,46.8714,46.8345,46.8406,43400.0
2011-07-06 13:15:00,76.13,76.23,76.11,76.19,69500.0,46.8345,46.896,46.8222,46.8714,69500.0
2011-07-06 13:20:00,76.19,76.23,76.09,76.1,173900.0,46.8714,46.896,46.8098,46.816,173900.0
2011-07-06 13:25:00,76.09,76.12,76.08,76.12,46800.0,46.8098,46.8283,46.8037,46.8283,46800.0
2011-07-06 13:30:00,76.12,76.17,76.08,76.16,63500.0,46.8283,46.8591,46.8037,46.8529,63500.0
2011-07-06 13:35:00,76.15,76.2,76.15,76.2,38000.0,46.8468,46.8775,46.8468,46.8775,38000.0
2011-07-06 13:40:00,76.19,76.24,76.16,76.19,46000.0,46.8714,46.9021,46.8529,46.8714,46000.0
2011-07-06 13:45:00,76.2,76.23,76.15,76.17,40000.0,46.8775,46.896,46.8468,46.8591,40000.0
2011-07-06 13:50:00,76.18,76.19,76.16,76.17,21300.0,46.8652,46.8714,46.8529,46.8591,21300.0
2011-07-06 13:55:00,76.16,76.28,76.15,76.23,85600.0,46.8529,46.9267,46.8468,46.896,85600.0
2011-07-06 14:00:00,76.23,76.28,76.22,76.24,53700.0,46.896,46.9267,46.8898,46.9021,53700.0
2011-07-06 14:05:00,76.24,76.26,76.11,76.13,163400.0,46.9021,46.9144,46.8222,46.8345,163400.0
2011-07-06 14:10:00,76.13,76.17,76.09,76.09,237200.0,46.8345,46.8591,46.8098,46.8098,237200.0
2011-07-06 14:15:00,76.1,76.14,76.07,76.1,120800.0,46.816,46.8406,46.7975,46.816,120800.0
2011-07-06 14:20:00,76.09,76.14,76.04,76.08,109000.0,46.8098,46.8406,46.7791,46.8037,109000.0
2011-07-06 14:25:00,76.08,76.13,76.08,76.11,62800.0,46.8037,46.8345,46.8037,46.8222,62800.0
2011-07-06 14:30:00,76.1,76.12,76.06,76.09,36300.0,46.816,46.8283,46.7914,46.8098,36300.0
2011-07-06 14:35:00,76.09,76.14,76.04,76.13,80400.0,46.8098,46.8406,46.7791,46.8345,80400.0
2011-07-06 14:40:00,76.14,76.19,76.11,76.17,79800.0,46.8406,46.8714,46.8222,46.8591,79800.0
2011-07-06 14:45:00,76.17,76.26,76.16,76.17,120800.0,46.8591,46.9144,46.8529,46.8591,120800.0
2011-07-06 14:50:00,76.16,76.2,76.1,76.16,104100.0,46.8529,46.8775,46.816,46.8529,104100.0
2011-07-06 14:55:00,76.17,76.24,76.08,76.08,146100.0,46.8591,46.9021,46.8037,46.8037,146100.0
2011-07-06 15:00:00,76.08,76.14,76.04,76.09,71100.0,46.8037,46.8406,46.7791,46.8098,71100.0
2011-07-06 15:05:00,76.08,76.2,76.04,76.18,97100.0,46.8037,46.8775,46.7791,46.8652,97100.0
2011-07-06 15:10:00,76.17,76.21,76.07,76.09,67700.0,46.8591,46.8837,46.7975,46.8098,67700.0
2011-07-06 15:15:00,76.09,76.12,76.05,76.11,86800.0,46.8098,46.8283,46.7852,46.8222,86800.0
2011-07-06 15:20:00,76.1,76.14,76.07,76.13,81800.0,46.816,46.8406,46.7975,46.8345,81800.0
2011-07-06 15:25:00,76.13,76.19,76.1,76.16,96100.0,46.8345,46.8714,46.816,46.8529,96100.0
2011-07-06 15:30:00,76.16,76.2,76.12,76.15,78700.0,46.8529,46.8775,46.8283,46.8468,78700.0
2011-07-06 15:35:00,76.15,76.17,76.11,76.16,88900.0,46.8468,46.8591,46.8222,46.8529,88900.0
2011-07-06 15:40:00,76.17,76.28,76.17,76.23,217500.0,46.8591,46.9267,46.8591,46.896,217500.0
2011-07-06 15:45:00,76.24,76.29,76.21,76.22,254600.0,46.9021,46.9329,46.8837,46.8898,254600.0
2011-07-06 15:50:00,76.21,76.33,76.21,76.32,278900.0,46.8837,46.9575,46.8837,46.9513,278900.0
2011-07-06 15:55:00,76.31,76.38,76.3,76.38,508100.0,46.9452,46.9883,46.939,46.9883,508100.0
2011-07-07 09:30:00,77.42,77.45,77.24,77.32,575000.0,47.6281,47.6465,47.5173,47.5665,575000.0
2011-07-07 09:35:00,77.33,77.45,77.2,77.22,443600.0,47.5727,47.6465,47.4927,47.505,443600.0
2011-07-07 09:40:00,77.22,77.39,77.19,77.38,262400.0,47.505,47.6096,47.4866,47.6034,262400.0
2011-07-07 09:45:00,77.37,77.38,77.18,77.24,278800.0,47.5973,47.6034,47.4804,47.5173,278800.0
2011-07-07 09:50:00,77.23,77.4,77.21,77.34,338700.0,47.5112,47.6157,47.4989,47.5788,338700.0
2011-07-07 09:55:00,77.34,77.4,77.29,77.32,165900.0,47.5788,47.6157,47.5481,47.5665,165900.0
2011-07-07 10:00:00,77.33,77.38,77.27,77.34,313300.0,47.5727,47.6034,47.5358,47.5788,313300.0
2011-07-07 10:05:00,77.34,77.37,77.22,77.24,208600.0,47.5788,47.5973,47.505,47.5173,208600.0
2011-07-07 10:10:00,77.25,77.31,77.22,77.27,176400.0,47.5235,47.5604,47.505,47.5358,176400.0
2011-07-07 10:15:00,77.27,77.34,77.23,77.31,204000.0,47.5358,47.5788,47.5112,47.5604,204000.0
2011-07-07 10:20:00,77.31,77.34,77.18,77.29,118200.0,47.5604,47.5788,47.4804,47.5481,118200.0
2011-07-07 10:25:00,77.29,77.36,77.29,77.31,113000.0,47.5481,47.5911,47.5481,47.5604,113000.0
2011-07-07 10:30:00,77.31,77.31,77.09,77.16,688400.0,47.5604,47.5604,47.425,47.4681,688400.0
2011-07-07 10:35:00,77.17,77.2,77.1,77.19,203500.0,47.4743,47.4927,47.4312,47.4866,203500.0
2011-07-07 10:40:00,77.19,77.31,77.17,77.3,177700.0,47.4866,47.5604,47.4743,47.5542,177700.0
2011-07-07 10:45:00,77.29,77.32,77.18,77.21,249600.0,47.5481,47.5665,47.4804,47.4989,249600.0
2011-07-07 10:50:00,77.21,77.26,77.18,77.22,100500.0,47.4989,47.5296,47.4804,47.505,100500.0
2011-07-07 10:55:00,77.22,77.34,77.21,77.32,76400.0,47.505,47.5788,47.4989,47.5665,76400.0
2011-07-07 11:00:00,77.3,77.32,77.18,77.25,539500.0,47.5542,47.5665,47.4804,47.5235,539500.0
2011-07-07 11:05:00,77.25,77.26,77.11,77.2,491100.0,47.5235,47.5296,47.4373,47.4927,491100.0
2011-07-07 11:10:00,77.2,77.21,77.14,77.14,318000.0,47.4927,47.4989,47.4558,47.4558,318000.0
2011-07-07 11:15:00,77.14,77.18,77.08,77.12,68600.0,47.4558,47.4804,47.4189,47.4435,68600.0
2011-07-07 11:20:00,77.11,77.17,77.06,77.16,74700.0,47.4373,47.4743,47.4066,47.4681,74700.0
2011-07-07 11:25:00,77.16,77.21,77.1,77.15,157100.0,47.4681,47.4989,47.4312,47.462,157100.0
2011-07-07 11:30:00,77.16,77.16,77.06,77.08,93000.0,47.4681,47.4681,47.4066,47.4189,93000.0
2011-07-07 11:35:00,77.08,77.09,76.87,76.94,291200.0,47.4189,47.425,47.2897,47.3328,291200.0
2011-07-07 11:40:00,76.94,76.95,76.84,76.91,319100.0,47.3328,47.3389,47.2712,47.3143,319100.0
2011-07-07 11:45:00,76.91,77.0,76.88,76.94,123600.0,47.3143,47.3697,47.2959,47.3328,123600.0
2011-07-07 11:50:00,76.94,76.99,76.91,76.98,108000.0,47.3328,47.3635,47.3143,47.3574,108000.0
2011-07-07 11:55:00,76.98,77.0,76.93,76.96,72300.0,47.3574,47.3697,47.3266,47.3451,72300.0
2011-07-07 12:00:00,76.95,76.97,76.9,76.95,137200.0,47.3389,47.3512,47.3082,47.3389,137200.0
2011-07-07 12:05:00,76.95,76.99,76.92,76.98,95800.0,47.3389,47.3635,47.3205,47.3574,95800.0
2011-07-07 12:10:00,76.98,77.04,76.98,77.03,138500.0,47.3574,47.3943,47.3574,47.3881,138500.0
2011-07-07 12:15:00,77.04,77.1,77.03,77.07,149900.0,47.3943,47.4312,47.3881,47.4127,149900.0
2011-07-07 12:20:00,77.08,77.15,77.07,77.12,86800.0,47.4189,47.462,47.4127,47.4435,86800.0
2011-07-07 12:25:00,77.12,77.15,77.06,77.07,51400.0,47.4435,47.462,47.4066,47.4127,51400.0
2011-07-07 12:30:00,77.07,77.11,77.06,77.08,28900.0,47.4127,47.4373,47.4066,47.4189,28900.0
2011-07-07 12:35:00,77.08,77.13,77.05,77.1,45900.0,47.4189,47.4496,47.4004,47.4312,45900.0
2011-07-07 12:40:00,77.1,77.15,77.09,77.12,34000.0,47.4312,47.462,47.425,47.4435,34000.0
2011-07-07 12:45:00,77.12,77.19,77.12,77.14,42000.0,47.4435,47.4866,47.4435,47.4558,42000.0
2011-07-07 12:50:00,77.14,77.17,77.1,77.13,68600.0,47.4558,47.4743,47.4312,47.4496,68600.0
2011-07-07 12:55:00,77.12,77.18,77.11,77.16,59400.0,47.4435,47.4804,47.4373,47.4681,59400.0
2011-07-07 13:00:00,77.16,77.17,77.09,77.15,153000.0,47.4681,47.4743,47.425,47.462,153000.0
2011-07-07 13:05:00,77.15,77.27,77.15,77.26,202500.0,47.462,47.5358,47.462,47.5296,202500.0
2011-07-07 13:10:00,77.26,77.26,77.2,77.22,131500.0,47.5296,47.5296,47.4927,47.505,131500.0
2011-07-07 13:15:00,77.22,77.28,77.2,77.28,88900.0,47.505,47.5419,47.4927,47.5419,88900.0
2011-07-07 13:20:00,77.28,77.35,77.26,77.34,175600.0,47.5419,47.585,47.5296,47.5788,175600.0
2011-07-07 13:25:00,77.34,77.42,77.32,77.39,169100.0,47.5788,47.6281,47.5665,47.6096,169100.0
2011-07-07 13:30:00,77.4,77.4,77.28,77.31,55700.0,47.6157,47.6157,47.5419,47.5604,55700.0
2011-07-07 13:35:00,77.31,77.39,77.3,77.39,207200.0,47.5604,47.6096,47.5542,47.6096,207200.0
2011-07-07 13:40:00,77.38,77.44,77.37,77.43,140400.0,47.6034,47.6404,47.5973,47.6342,140400.0
2011-07-07 13:45:00,77.43,77.44,77.38,77.39,101400.0,47.6342,47.6404,47.6034,47.6096,101400.0
2011-07-07 13:50:00,77.39,77.43,77.39,77.41,79000.0,47.6096,47.6342,47.6096,47.6219,79000.0
2011-07-07 13:55:00,77.4,77.4,77.36,77.37,82600.0,47.6157,47.6157,47.5911,47.5973,82600.0
2011-07-07 14:00:00,77.37,77.38,77.33,77.35,30600.0,47.5973,47.6034,47.5727,47.585,30600.0
2011-07-07 14:05:00,77.34,77.39,77.34,77.39,52100.0,47.5788,47.6096,47.5788,47.6096,52100.0
2011-07-07 14:10:00,77.39,77.45,77.39,77.45,54100.0,47.6096,47.6465,47.6096,47.6465,54100.0
2011-07-07 14:15:00,77.44,77.5,77.44,77.49,64200.0,47.6404,47.6773,47.6404,47.6711,64200.0
2011-07-07 14:20:00,77.49,77.52,77.48,77.52,67700.0,47.6711,47.6896,47.665,47.6896,67700.0
2011-07-07 14:25:00,77.51,77.58,77.51,77.57,1112000.0,47.6834,47.7265,47.6834,47.7203,1112000.0
2011-07-07 14:30:00,77.57,77.59,77.54,77.58,87300.0,47.7203,47.7326,47.7019,47.7265,87300.0
2011-07-07 14:35:00,77.57,77.57,77.51,77.54,34600.0,47.7203,47.7203,47.6834,47.7019,34600.0
2011-07-07 14:40:00,77.54,77.62,77.53,77.58,110900.0,47.7019,47.7511,47.6957,47.7265,110900.0
2011-07-07 14:45:00,77.58,77.6,77.56,77.57,89200.0,47.7265,47.7388,47.7142,47.7203,89200.0
2011-07-07 14:50:00,77.56,77.61,77.53,77.59,91000.0,47.7142,47.7449,47.6957,47.7326,91000.0
2011-07-07 14:55:00,77.6,77.61,77.53,77.56,125200.0,47.7388,47.7449,47.6957,47.7142,125200.0
2011-07-07 15:00:00,77.57,77.59,77.54,77.57,261900.0,47.7203,47.7326,47.7019,47.7203,261900.0
2011-07-07 15:05:00,77.58,77.6,77.56,77.59,67600.0,47.7265,47.7388,47.7142,47.7326,67600.0
2011-07-07 15:10:00,77.59,77.64,77.59,77.63,89500.0,47.7326,47.7634,47.7326,47.7572,89500.0
2011-07-07 15:15:00,77.63,77.64,77.6,77.61,72100.0,47.7572,47.7634,47.7388,47.7449,72100.0
2011-07-07 15:20:00,77.61,77.65,77.59,77.59,90900.0,47.7449,47.7695,47.7326,47.7326,90900.0
2011-07-07 15:25:00,77.59,77.59,77.49,77.5,182100.0,47.7326,47.7326,47.6711,47.6773,182100.0
2011-07-07 15:30:00,77.49,77.52,77.45,77.48,336500.0,47.6711,47.6896,47.6465,47.665,336500.0
2011-07-07 15:35:00,77.48,77.59,77.47,77.56,302700.0,47.665,47.7326,47.6588,47.7142,302700.0
2011-07-07 15:40:00,77.56,77.58,77.53,77.57,257600.0,47.7142,47.7265,47.6957,47.7203,257600.0
2011-07-07 15:45:00,77.57,77.57,77.46,77.48,371400.0,47.7203,47.7203,47.6527,47.665,371400.0
2011-07-07 15:50:00,77.48,77.52,77.46,77.51,569300.0,47.665,47.6896,47.6527,47.6834,569300.0
2011-07-07 15:55:00,77.5,77.52,77.37,77.48,1456400.0,47.6773,47.6896,47.5973,47.665,1456400.0
2011-07-08 09:30:00,76.19,76.54,76.15,76.51,441600.0,46.8714,47.0867,46.8468,47.0682,441600.0
2011-07-08 09:35:00,76.52,76.64,76.45,76.57,318200.0,47.0744,47.1482,47.0313,47.1051,318200.0
2011-07-08 09:40:00,76.57,76.71,76.5,76.69,265700.0,47.1051,47.1913,47.0621,47.179,265700.0
2011-07-08 09:45:00,76.69,76.73,76.54,76.56,307600.0,47.179,47.2036,47.0867,47.099,307600.0
2011-07-08 09:50:00,76.57,76.86,76.53,76.83,232500.0,47.1051,47.2835,47.0805,47.2651,232500.0
2011-07-08 09:55:00,76.83,76.84,76.67,76.68,181300.0,47.2651,47.2712,47.1667,47.1728,181300.0
2011-07-08 10:00:00,76.65,76.66,76.47,76.49,351600.0,47.1544,47.1605,47.0436,47.0559,351600.0
2011-07-08 10:05:00,76.49,76.53,76.39,76.47,617400.0,47.0559,47.0805,46.9944,47.0436,617400.0
2011-07-08 10:10:00,76.47,76.47,76.27,76.31,867100.0,47.0436,47.0436,46.9206,46.9452,867100.0
2011-07-08 10:15:00,76.31,76.32,76.08,76.19,466400.0,46.9452,46.9513,46.8037,46.8714,466400.0
2011-07-08 10:20:00,76.2,76.24,76.08,76.23,413500.0,46.8775,46.9021,46.8037,46.896,413500.0
2011-07-08 10:25:00,76.23,76.46,76.15,76.44,279100.0,46.896,47.0375,46.8468,47.0252,279100.0
2011-07-08 10:30:00,76.44,76.44,76.23,76.37,322700.0,47.0252,47.0252,46.896,46.9821,322700.0
2011-07-08 10:35:00,76.38,76.53,76.3,76.49,187200.0,46.9883,47.0805,46.939,47.0559,187200.0
2011-07-08 10:40:00,76.49,76.52,76.4,76.42,273700.0,47.0559,47.0744,47.0006,47.0129,273700.0
2011-07-08 10:45:00,76.42,76.48,76.39,76.41,259700.0,47.0129,47.0498,46.9944,47.0067,259700.0
2011-07-08 10:50:00,76.41,76.41,76.29,76.39,240600.0,47.0067,47.0067,46.9329,46.9944,240600.0
2011-07-08 10:55:00,76.39,76.4,76.31,76.31,655300.0,46.9944,47.0006,46.9452,46.9452,655300.0
2011-07-08 11:00:00,76.31,76.34,76.2,76.24,303600.0,46.9452,46.9636,46.8775,46.9021,303600.0
2011-07-08 11:05:00,76.24,76.28,76.17,76.24,220600.0,46.9021,46.9267,46.8591,46.9021,220600.0
2011-07-08 11:10:00,76.24,76.27,76.13,76.21,165300.0,46.9021,46.9206,46.8345,46.8837,165300.0
2011-07-08 11:15:00,76.2,76.27,76.13,76.27,160200.0,46.8775,46.9206,46.8345,46.9206,160200.0
2011-07-08 11:20:00,76.26,76.37,76.26,76.37,124200.0,46.9144,46.9821,46.9144,46.9821,124200.0
2011-07-08 11:25:00,76.37,76.38,76.27,76.27,157600.0,46.9821,46.9883,46.9206,46.9206,157600.0
2011-07-08 11:30:00,76.28,76.3,76.17,76.21,782100.0,46.9267,46.939,46.8591,46.8837,782100.0
2011-07-08 11:35:00,76.21,76.43,76.21,76.42,186900.0,46.8837,47.019,46.8837,47.0129,186900.0
2011-07-08 11:40:00,76.42,76.47,76.4,76.47,84800.0,47.0129,47.0436,47.0006,47.0436,84800.0
2011-07-08 11:45:00,76.48,76.51,76.41,76.42,131800.0,47.0498,47.0682,47.0067,47.0129,131800.0
2011-07-08 11:50:00,76.42,76.44,76.35,76.41,116600.0,47.0129,47.0252,46.9698,47.0067,116600.0
2011-07-08 11:55:00,76.42,76.52,76.42,76.47,151100.0,47.0129,47.0744,47.0129,47.0436,151100.0
2011-07-08 12:00:00,76.47,76.5,76.43,76.49,39100.0,47.0436,47.0621,47.019,47.0559,39100.0
2011-07-08 12:05:00,76.48,76.54,76.47,76.51,84200.0,47.0498,47.0867,47.0436,47.0682,84200.0
2011-07-08 12:10:00,76.49,76.5,76.41,76.41,34100.0,47.0559,47.0621,47.0067,47.0067,34100.0
2011-07-08 12:15:00,76.42,76.45,76.37,76.41,68900.0,47.0129,47.0313,46.9821,47.0067,68900.0
2011-07-08 12:20:00,76.41,76.45,76.36,76.37,66300.0,47.0067,47.0313,46.976,46.9821,66300.0
2011-07-08 12:25:00,76.38,76.39,76.33,76.38,70400.0,46.9883,46.9944,46.9575,46.9883,70400.0
2011-07-08 12:30:00,76.39,76.42,76.38,76.41,41300.0,46.9944,47.0129,46.9883,47.0067,41300.0
2011-07-08 12:35:00,76.41,76.51,76.39,76.51,30800.0,47.0067,47.0682,46.9944,47.0682,30800.0
2011-07-08 12:40:00,76.5,76.54,76.45,76.45,128200.0,47.0621,47.0867,47.0313,47.0313,128200.0
2011-07-08 12:45:00,76.46,76.54,76.46,76.53,60800.0,47.0375,47.0867,47.0375,47.0805,60800.0
2011-07-08 12:50:00,76.54,76.54,76.49,76.5,52800.0,47.0867,47.0867,47.0559,47.0621,52800.0
2011-07-08 12:55:00,76.51,76.53,76.48,76.53,42100.0,47.0682,47.0805,47.0498,47.0805,42100.0
2011-07-08 13:00:00,76.52,76.55,76.48,76.51,40900.0,47.0744,47.0928,47.0498,47.0682,40900.0
2011-07-08 13:05:00,76.5,76.62,76.49,76.61,104900.0,47.0621,47.1359,47.0559,47.1297,104900.0
2011-07-08 13:10:00,76.62,76.62,76.53,76.56,183700.0,47.1359,47.1359,47.0805,47.099,183700.0
2011-07-08 13:15:00,76.56,76.6,76.52,76.57,56600.0,47.099,47.1236,47.0744,47.1051,56600.0
2011-07-08 13:20:00,76.58,76.6,76.54,76.58,51300.0,47.1113,47.1236,47.0867,47.1113,51300.0
2011-07-08 13:25:00,76.59,76.7,76.58,76.69,205700.0,47.1174,47.1851,47.1113,47.179,205700.0
2011-07-08 13:30:00,76.7,76.85,76.7,76.84,241500.0,47.1851,47.2774,47.1851,47.2712,241500.0
2011-07-08 13:35:00,76.84,76.88,76.76,76.77,94700.0,47.2712,47.2959,47.222,47.2282,94700.0
2011-07-08 13:40:00,76.77,76.85,76.76,76.77,113400.0,47.2282,47.2774,47.222,47.2282,113400.0
2011-07-08 13:45:00,76.79,76.8,76.63,76.63,221400.0,47.2405,47.2466,47.1421,47.1421,221400.0
2011-07-08 13:50:00,76.63,76.68,76.6,76.67,177700.0,47.1421,47.1728,47.1236,47.1667,177700.0
2011-07-08 13:55:00,76.67,76.69,76.61,76.62,65200.0,47.1667,47.179,47.1297,47.1359,65200.0
2011-07-08 14:00:00,76.62,76.66,76.53,76.54,89100.0,47.1359,47.1605,47.0805,47.0867,89100.0
2011-07-08 14:05:00,76.54,76.7,76.53,76.69,104600.0,47.0867,47.1851,47.0805,47.179,104600.0
2011-07-08 14:10:00,76.68,76.7,76.62,76.63,116200.0,47.1728,47.1851,47.1359,47.1421,116200.0
2011-07-08 14:15:00,76.62,76.63,76.46,76.56,74900.0,47.1359,47.1421,47.0375,47.099,74900.0
2011-07-08 14:20:00,76.56,76.56,76.44,76.51,146900.0,47.099,47.099,47.0252,47.0682,146900.0
2011-07-08 14:25:00,76.52,76.56,76.51,76.56,44800.0,47.0744,47.099,47.0682,47.099,44800.0
2011-07-08 14:30:00,76.56,76.66,76.56,76.61,110500.0,47.099,47.1605,47.099,47.1297,110500.0
2011-07-08 14:35:00,76.62,76.64,76.58,76.62,102000.0,47.1359,47.1482,47.1113,47.1359,102000.0
2011-07-08 14:40:00,76.63,76.68,76.59,76.59,46500.0,47.1421,47.1728,47.1174,47.1174,46500.0
2011-07-08 14:45:00,76.6,76.68,76.59,76.67,80200.0,47.1236,47.1728,47.1174,47.1667,80200.0
2011-07-08 14:50:00,76.66,76.7,76.65,76.68,89400.0,47.1605,47.1851,47.1544,47.1728,89400.0
2011-07-08 14:55:00,76.67,76.72,76.67,76.72,66300.0,47.1667,47.1974,47.1667,47.1974,66300.0
2011-07-08 15:00:00,76.71,76.8,76.68,76.76,295000.0,47.1913,47.2466,47.1728,47.222,295000.0
2011-07-08 15:05:00,76.76,76.83,76.74,76.77,76900.0,47.222,47.2651,47.2097,47.2282,76900.0
2011-07-08 15:10:00,76.78,76.79,76.67,76.7,223300.0,47.2343,47.2405,47.1667,47.1851,223300.0
2011-07-08 15:15:00,76.7,76.7,76.56,76.57,88900.0,47.1851,47.1851,47.099,47.1051,88900.0
2011-07-08 15:20:00,76.57,76.62,76.56,76.62,99500.0,47.1051,47.1359,47.099,47.1359,99500.0
2011-07-08 15:25:00,76.62,76.69,76.62,76.64,97500.0,47.1359,47.179,47.1359,47.1482,97500.0
2011-07-08 15:30:00,76.64,76.78,76.63,76.73,195500.0,47.1482,47.2343,47.1421,47.2036,195500.0
2011-07-08 15:35:00,76.73,76.87,76.72,76.76,245500.0,47.2036,47.2897,47.1974,47.222,245500.0
2011-07-08 15:40:00,76.76,76.81,76.75,76.78,206100.0,47.222,47.2528,47.2159,47.2343,206100.0
2011-07-08 15:45:00,76.77,76.81,76.74,76.81,340200.0,47.2282,47.2528,47.2097,47.2528,340200.0
2011-07-08 15:50:00,76.8,76.86,76.75,76.85,396900.0,47.2466,47.2835,47.2159,47.2774,396900.0
2011-07-08 15:55:00,76.85,76.87,76.8,76.82,504500.0,47.2774,47.2897,47.2466,47.2589,504500.0
2011-07-11 09:30:00,75.79,75.79,75.38,75.58,583000.0,46.6253,46.6253,46.3731,46.4961,583000.0
2011-07-11 09:35:00,75.58,75.6,75.48,75.51,477100.0,46.4961,46.5084,46.4346,46.453,477100.0
2011-07-11 09:40:00,75.51,75.54,75.44,75.5,328600.0,46.453,46.4715,46.41,46.4469,328600.0
2011-07-11 09:45:00,75.5,75.56,75.39,75.54,461300.0,46.4469,46.4838,46.3792,46.4715,461300.0
2011-07-11 09:50:00,75.54,75.79,75.5,75.78,741200.0,46.4715,46.6253,46.4469,46.6191,741200.0
2011-07-11 09:55:00,75.78,75.8,75.56,75.56,253000.0,46.6191,46.6314,46.4838,46.4838,253000.0
2011-07-11 10:00:00,75.56,75.6,75.38,75.4,487600.0,46.4838,46.5084,46.3731,46.3854,487600.0
2011-07-11 10:05:00,75.4,75.42,75.26,75.26,493300.0,46.3854,46.3977,46.2992,46.2992,493300.0
2011-07-11 10:10:00,75.26,75.38,75.18,75.38,376200.0,46.2992,46.3731,46.25,46.3731,376200.0
2011-07-11 10:15:00,75.38,75.41,75.15,75.19,262900.0,46.3731,46.3915,46.2316,46.2562,262900.0
2011-07-11 10:20:00,75.19,75.3,75.13,75.27,222200.0,46.2562,46.3238,46.2193,46.3054,222200.0
2011-07-11 10:25:00,75.27,75.3,75.12,75.17,237400.0,46.3054,46.3238,46.2131,46.2439,237400.0
2011-07-11 10:30:00,75.17,75.2,75.1,75.12,305200.0,46.2439,46.2623,46.2008,46.2131,305200.0
2011-07-11 10:35:00,75.12,75.17,75.05,75.12,300800.0,46.2131,46.2439,46.1701,46.2131,300800.0
2011-07-11 10:40:00,75.11,75.18,75.06,75.11,383500.0,46.207,46.25,46.1762,46.207,383500.0
2011-07-11 10:45:00,75.11,75.13,75.04,75.08,140000.0,46.207,46.2193,46.1639,46.1885,140000.0
2011-07-11 10:50:00,75.08,75.1,74.96,74.98,277800.0,46.1885,46.2008,46.1147,46.127,277800.0
2011-07-11 10:55:00,74.97,74.99,74.78,74.78,432500.0,46.1208,46.1331,46.0039,46.0039,432500.0
2011-07-11 11:00:00,74.79,74.88,74.77,74.81,429300.0,46.0101,46.0655,45.9978,46.0224,429300.0
2011-07-11 11:05:00,74.8,75.04,74.8,75.03,283000.0,46.0163,46.1639,46.0163,46.1577,283000.0
2011-07-11 11:10:00,75.03,75.11,75.03,75.11,297800.0,46.1577,46.207,46.1577,46.207,297800.0
2011-07-11 11:15:00,75.11,75.17,75.09,75.14,435100.0,46.207,46.2439,46.1947,46.2254,435100.0
2011-07-11 11:20:00,75.14,75.28,75.13,75.18,179000.0,46.2254,46.3115,46.2193,46.25,179000.0
2011-07-11 11:25:00,75.19,75.31,75.15,75.29,324200.0,46.2562,46.33,46.2316,46.3177,324200.0
2011-07-11 11:30:00,75.28,75.36,75.25,75.28,221600.0,46.3115,46.3608,46.2931,46.3115,221600.0
2011-07-11 11:35:00,75.28,75.29,75.18,75.23,228400.0,46.3115,46.3177,46.25,46.2808,228400.0
2011-07-11 11:40:00,75.23,75.26,75.16,75.24,176300.0,46.2808,46.2992,46.2377,46.2869,176300.0
2011-07-11 11:45:00,75.24,75.39,75.22,75.36,170000.0,46.2869,46.3792,46.2746,46.3608,170000.0
2011-07-11 11:50:00,75.36,75.39,75.31,75.31,116600.0,46.3608,46.3792,46.33,46.33,116600.0
2011-07-11 11:55:00,75.3,75.32,75.17,75.19,146400.0,46.3238,46.3362,46.2439,46.2562,146400.0
2011-07-11 12:00:00,75.19,75.24,75.14,75.24,87200.0,46.2562,46.2869,46.2254,46.2869,87200.0
2011-07-11 12:05:00,75.24,75.26,75.2,75.25,57000.0,46.2869,46.2992,46.2623,46.2931,57000.0
2011-07-11 12:10:00,75.25,75.25,75.15,75.15,66400.0,46.2931,46.2931,46.2316,46.2316,66400.0
2011-07-11 12:15:00,75.15,75.32,75.14,75.32,80300.0,46.2316,46.3362,46.2254,46.3362,80300.0
2011-07-11 12:20:00,75.32,75.37,75.31,75.32,133700.0,46.3362,46.3669,46.33,46.3362,133700.0
2011-07-11 12:25:00,75.33,75.4,75.33,75.36,37500.0,46.3423,46.3854,46.3423,46.3608,37500.0
2011-07-11 12:30:00,75.36,75.38,75.26,75.27,305600.0,46.3608,46.3731,46.2992,46.3054,305600.0
2011-07-11 12:35:00,75.27,75.29,75.2,75.29,64700.0,46.3054,46.3177,46.2623,46.3177,64700.0
2011-07-11 12:40:00,75.29,75.35,75.27,75.27,52700.0,46.3177,46.3546,46.3054,46.3054,52700.0
2011-07-11 12:45:00,75.27,75.27,75.14,75.15,120800.0,46.3054,46.3054,46.2254,46.2316,120800.0
2011-07-11 12:50:00,75.16,75.2,75.14,75.19,75000.0,46.2377,46.2623,46.2254,46.2562,75000.0
2011-07-11 12:55:00,75.18,75.2,75.14,75.17,82700.0,46.25,46.2623,46.2254,46.2439,82700.0
2011-07-11 13:00:00,75.17,75.21,75.16,75.21,102000.0,46.2439,46.2685,46.2377,46.2685,102000.0
2011-07-11 13:05:00,75.2,75.21,75.12,75.13,42400.0,46.2623,46.2685,46.2131,46.2193,42400.0
2011-07-11 13:10:00,75.13,75.13,75.08,75.1,55600.0,46.2193,46.2193,46.1885,46.2008,55600.0
2011-07-11 13:15:00,75.1,75.1,74.94,74.97,187600.0,46.2008,46.2008,46.1024,46.1208,187600.0
2011-07-11 13:20:00,74.96,75.04,74.95,75.02,164700.0,46.1147,46.1639,46.1085,46.1516,164700.0
2011-07-11 13:25:00,75.02,75.03,74.96,75.01,89700.0,46.1516,46.1577,46.1147,46.1454,89700.0
2011-07-11 13:30:00,75.01,75.16,75.01,75.13,54000.0,46.1454,46.2377,46.1454,46.2193,54000.0
2011-07-11 13:35:00,75.13,75.14,75.06,75.12,80800.0,46.2193,46.2254,46.1762,46.2131,80800.0
2011-07-11 13:40:00,75.12,75.14,75.02,75.11,36200.0,46.2131,46.2254,46.1516,46.207,36200.0
2011-07-11 13:45:00,75.09,75.15,75.07,75.15,44900.0,46.1947,46.2316,46.1824,46.2316,44900.0
2011-07-11 13:50:00,75.15,75.17,75.08,75.09,54300.0,46.2316,46.2439,46.1885,46.1947,54300.0
2011-07-11 13:55:00,75.09,75.21,75.08,75.21,26900.0,46.1947,46.2685,46.1885,46.2685,26900.0
2011-07-11 14:00:00,75.2,75.25,75.18,75.21,60300.0,46.2623,46.2931,46.25,46.2685,60300.0
2011-07-11 14:05:00,75.21,75.24,75.16,75.22,68200.0,46.2685,46.2869,46.2377,46.2746,68200.0
2011-07-11 14:10:00,75.23,75.26,75.2,75.2,46700.0,46.2808,46.2992,46.2623,46.2623,46700.0
2011-07-11 14:15:00,75.2,75.22,75.11,75.11,183600.0,46.2623,46.2746,46.207,46.207,183600.0
2011-07-11 14:20:00,75.11,75.21,75.11,75.11,60400.0,46.207,46.2685,46.207,46.207,60400.0
2011-07-11 14:25:00,75.1,75.15,75.07,75.08,152100.0,46.2008,46.2316,46.1824,46.1885,152100.0
2011-07-11 14:30:00,75.08,75.08,74.94,75.01,85400.0,46.1885,46.1885,46.1024,46.1454,85400.0
2011-07-11 14:35:00,75.0,75.16,75.0,75.16,58700.0,46.1393,46.2377,46.1393,46.2377,58700.0
2011-07-11 14:40:00,75.17,75.17,75.07,75.14,87800.0,46.2439,46.2439,46.1824,46.2254,87800.0
2011-07-11 14:45:00,75.14,75.17,75.08,75.08,86800.0,46.2254,46.2439,46.1885,46.1885,86800.0
2011-07-11 14:50:00,75.07,75.1,74.98,75.06,209500.0,46.1824,46.2008,46.127,46.1762,209500.0
2011-07-11 14:55:00,75.06,75.09,74.98,75.05,59200.0,46.1762,46.1947,46.127,46.1701,59200.0
2011-07-11 15:00:00,75.05,75.09,74.97,74.98,446300.0,46.1701,46.1947,46.1208,46.127,446300.0
2011-07-11 15:05:00,74.98,74.98,74.87,74.88,132000.0,46.127,46.127,46.0593,46.0655,132000.0
2011-07-11 15:10:00,74.89,74.94,74.82,74.9,101100.0,46.0716,46.1024,46.0286,46.0778,101100.0
2011-07-11 15:15:00,74.89,75.0,74.88,74.92,172600.0,46.0716,46.1393,46.0655,46.0901,172600.0
2011-07-11 15:20:00,74.92,75.03,74.89,74.92,163800.0,46.0901,46.1577,46.0716,46.0901,163800.0
2011-07-11 15:25:00,74.91,75.05,74.83,75.05,309700.0,46.0839,46.1701,46.0347,46.1701,309700.0
2011-07-11 15:30:00,75.05,75.11,75.01,75.03,320200.0,46.1701,46.207,46.1454,46.1577,320200.0
2011-07-11 15:35:00,75.01,75.05,74.91,74.95,176100.0,46.1454,46.1701,46.0839,46.1085,176100.0
2011-07-11 15:40:00,74.95,75.08,74.94,75.02,197000.0,46.1085,46.1885,46.1024,46.1516,197000.0
2011-07-11 15:45:00,75.02,75.04,74.86,74.9,385700.0,46.1516,46.1639,46.0532,46.0778,385700.0
2011-07-11 15:50:00,74.9,74.96,74.85,74.96,620000.0,46.0778,46.1147,46.047,46.1147,620000.0
2011-07-11 15:55:00,74.96,75.11,74.95,75.09,1025000.0,46.1147,46.207,46.1085,46.1947,1025000.0
2011-07-12 09:30:00,74.76,75.1,74.7,75.01,468800.0,45.9916,46.2008,45.9547,46.1454,468800.0
2011-07-12 09:35:00,75.01,75.01,74.74,74.92,421600.0,46.1454,46.1454,45.9793,46.0901,421600.0
2011-07-12 09:40:00,74.92,75.16,74.9,75.09,431300.0,46.0901,46.2377,46.0778,46.1947,431300.0
2011-07-12 09:45:00,75.09,75.17,74.94,75.06,359800.0,46.1947,46.2439,46.1024,46.1762,359800.0
2011-07-12 09:50:00,75.07,75.26,75.01,75.09,486900.0,46.1824,46.2992,46.1454,46.1947,486900.0
2011-07-12 09:55:00,75.08,75.32,75.03,75.31,1896600.0,46.1885,46.3362,46.1577,46.33,1896600.0
2011-07-12 10:00:00,75.31,75.31,75.01,75.09,937800.0,46.33,46.33,46.1454,46.1947,937800.0
2011-07-12 10:05:00,75.08,75.14,74.88,74.94,749800.0,46.1885,46.2254,46.0655,46.1024,749800.0
2011-07-12 10:10:00,74.94,74.98,74.87,74.88,332500.0,46.1024,46.127,46.0593,46.0655,332500.0
2011-07-12 10:15:00,74.89,75.18,74.89,75.13,134000.0,46.0716,46.25,46.0716,46.2193,134000.0
2011-07-12 10:20:00,75.14,75.21,74.98,74.98,255300.0,46.2254,46.2685,46.127,46.127,255300.0
2011-07-12 10:25:00,74.98,75.03,74.88,75.03,239400.0,46.127,46.1577,46.0655,46.1577,239400.0
2011-07-12 10:30:00,75.03,75.12,74.9,75.12,340100.0,46.1577,46.2131,46.0778,46.2131,340100.0
2011-07-12 10:35:00,75.13,75.27,75.11,75.17,274100.0,46.2193,46.3054,46.207,46.2439,274100.0
2011-07-12 10:40:00,75.18,75.22,74.96,75.02,180700.0,46.25,46.2746,46.1147,46.1516,180700.0
2011-07-12 10:45:00,75.02,75.19,74.98,75.02,183300.0,46.1516,46.2562,46.127,46.1516,183300.0
2011-07-12 10:50:00,75.01,75.02,74.82,74.94,208200.0,46.1454,46.1516,46.0286,46.1024,208200.0
2011-07-12 10:55:00,74.93,74.93,74.84,74.93,148900.0,46.0962,46.0962,46.0409,46.0962,148900.0
2011-07-12 11:00:00,74.94,75.07,74.89,75.01,108200.0,46.1024,46.1824,46.0716,46.1454,108200.0
2011-07-12 11:05:00,75.01,75.07,74.91,74.96,291400.0,46.1454,46.1824,46.0839,46.1147,291400.0
2011-07-12 11:10:00,74.94,74.98,74.87,74.87,84900.0,46.1024,46.127,46.0593,46.0593,84900.0
2011-07-12 11:15:00,74.86,74.92,74.81,74.9,89300.0,46.0532,46.0901,46.0224,46.0778,89300.0
2011-07-12 11:20:00,74.9,75.18,74.89,75.18,237200.0,46.0778,46.25,46.0716,46.25,237200.0
2011-07-12 11:25:00,75.19,75.2,75.11,75.13,221400.0,46.2562,46.2623,46.207,46.2193,221400.0
2011-07-12 11:30:00,75.13,75.17,75.09,75.15,273200.0,46.2193,46.2439,46.1947,46.2316,273200.0
2011-07-12 11:35:00,75.15,75.22,75.11,75.12,66000.0,46.2316,46.2746,46.207,46.2131,66000.0
2011-07-12 11:40:00,75.12,75.3,75.1,75.3,138900.0,46.2131,46.3238,46.2008,46.3238,138900.0
2011-07-12 11:45:00,75.3,75.34,75.27,75.29,79300.0,46.3238,46.3485,46.3054,46.3177,79300.0
2011-07-12 11:50:00,75.29,75.33,75.25,75.29,90500.0,46.3177,46.3423,46.2931,46.3177,90500.0
2011-07-12 11:55:00,75.3,75.38,75.28,75.3,138700.0,46.3238,46.3731,46.3115,46.3238,138700.0
2011-07-12 12:00:00,75.3,75.37,75.24,75.29,67100.0,46.3238,46.3669,46.2869,46.3177,67100.0
2011-07-12 12:05:00,75.29,75.4,75.26,75.36,110100.0,46.3177,46.3854,46.2992,46.3608,110100.0
2011-07-12 12:10:00,75.36,75.36,75.23,75.24,108200.0,46.3608,46.3608,46.2808,46.2869,108200.0
2011-07-12 12:15:00,75.24,75.28,75.2,75.25,65400.0,46.2869,46.3115,46.2623,46.2931,65400.0
2011-07-12 12:20:00,75.25,75.26,75.18,75.18,26700.0,46.2931,46.2992,46.25,46.25,26700.0
2011-07-12 12:25:00,75.18,75.18,75.1,75.14,240800.0,46.25,46.25,46.2008,46.2254,240800.0
2011-07-12 12:30:00,75.14,75.23,75.14,75.23,72800.0,46.2254,46.2808,46.2254,46.2808,72800.0
2011-07-12 12:35:00,75.21,75.22,75.12,75.12,58000.0,46.2685,46.2746,46.2131,46.2131,58000.0
2011-07-12 12:40:00,75.12,75.15,75.09,75.11,73000.0,46.2131,46.2316,46.1947,46.207,73000.0
2011-07-12 12:45:00,75.11,75.19,75.08,75.1,73500.0,46.207,46.2562,46.1885,46.2008,73500.0
2011-07-12 12:50:00,75.1,75.11,75.05,75.07,87400.0,46.2008,46.207,46.1701,46.1824,87400.0
2011-07-12 12:55:00,75.06,75.13,75.05,75.11,99100.0,46.1762,46.2193,46.1701,46.207,99100.0
2011-07-12 13:00:00,75.12,75.14,75.07,75.13,33000.0,46.2131,46.2254,46.1824,46.2193,33000.0
2011-07-12 13:05:00,75.14,75.28,75.14,75.26,106300.0,46.2254,46.3115,46.2254,46.2992,106300.0
2011-07-12 13:10:00,75.25,75.26,75.22,75.22,36400.0,46.2931,46.2992,46.2746,46.2746,36400.0
2011-07-12 13:15:00,75.21,75.21,75.02,75.15,156000.0,46.2685,46.2685,46.1516,46.2316,156000.0
2011-07-12 13:20:00,75.15,75.18,75.08,75.12,89000.0,46.2316,46.25,46.1885,46.2131,89000.0
2011-07-12 13:25:00,75.12,75.12,75.02,75.03,127300.0,46.2131,46.2131,46.1516,46.1577,127300.0
2011-07-12 13:30:00,75.03,75.12,75.01,75.12,76900.0,46.1577,46.2131,46.1454,46.2131,76900.0
2011-07-12 13:35:00,75.11,75.19,75.1,75.19,26500.0,46.207,46.2562,46.2008,46.2562,26500.0
2011-07-12 13:40:00,75.19,75.2,75.12,75.14,75900.0,46.2562,46.2623,46.2131,46.2254,75900.0
2011-07-12 13:45:00,75.14,75.19,75.13,75.15,34300.0,46.2254,46.2562,46.2193,46.2316,34300.0
2011-07-12 13:50:00,75.16,75.16,75.09,75.13,52000.0,46.2377,46.2377,46.1947,46.2193,52000.0
2011-07-12 13:55:00,75.13,75.15,75.09,75.1,75900.0,46.2193,46.2316,46.1947,46.2008,75900.0
2011-07-12 14:00:00,75.1,75.28,75.06,75.22,114100.0,46.2008,46.3115,46.1762,46.2746,114100.0
2011-07-12 14:05:00,75.21,75.41,75.17,75.37,153400.0,46.2685,46.3915,46.2439,46.3669,153400.0
2011-07-12 14:10:00,75.37,75.64,75.37,75.6,502500.0,46.3669,46.533,46.3669,46.5084,502500.0
2011-07-12 14:15:00,75.61,75.79,75.61,75.75,458300.0,46.5146,46.6253,46.5146,46.6007,458300.0
2011-07-12 14:20:00,75.74,75.82,75.63,75.64,239100.0,46.5945,46.6437,46.5269,46.533,239100.0
2011-07-12 14:25:00,75.63,75.69,75.57,75.64,202400.0,46.5269,46.5638,46.49,46.533,202400.0
2011-07-12 14:30:00,75.65,75.7,75.49,75.54,245600.0,46.5392,46.5699,46.4407,46.4715,245600.0
2011-07-12 14:35:00,75.54,75.55,75.41,75.43,179800.0,46.4715,46.4776,46.3915,46.4038,179800.0
2011-07-12 14:40:00,75.44,75.53,75.35,75.37,150600.0,46.41,46.4653,46.3546,46.3669,150600.0
2011-07-12 14:45:00,75.38,75.53,75.38,75.5,125500.0,46.3731,46.4653,46.3731,46.4469,125500.0
2011-07-12 14:50:00,75.5,75.58,75.47,75.49,222400.0,46.4469,46.4961,46.4284,46.4407,222400.0
2011-07-12 14:55:00,75.49,75.49,75.38,75.41,195000.0,46.4407,46.4407,46.3731,46.3915,195000.0
2011-07-12 15:00:00,75.42,75.48,75.4,75.4,93100.0,46.3977,46.4346,46.3854,46.3854,93100.0
2011-07-12 15:05:00,75.41,75.46,75.33,75.36,174400.0,46.3915,46.4223,46.3423,46.3608,174400.0
2011-07-12 15:10:00,75.36,75.4,75.12,75.12,142500.0,46.3608,46.3854,46.2131,46.2131,142500.0
2011-07-12 15:15:00,75.12,75.33,75.12,75.33,149500.0,46.2131,46.3423,46.2131,46.3423,149500.0
2011-07-12 15:20:00,75.33,75.36,75.2,75.29,145200.0,46.3423,46.3608,46.2623,46.3177,145200.0
2011-07-12 15:25:00,75.29,75.29,75.08,75.17,261700.0,46.3177,46.3177,46.1885,46.2439,261700.0
2011-07-12 15:30:00,75.17,75.19,75.04,75.07,177200.0,46.2439,46.2562,46.1639,46.1824,177200.0
2011-07-12 15:35:00,75.07,75.18,74.99,75.18,144500.0,46.1824,46.25,46.1331,46.25,144500.0
2011-07-12 15:40:00,75.18,75.18,75.02,75.02,160700.0,46.25,46.25,46.1516,46.1516,160700.0
2011-07-12 15:45:00,75.01,75.03,74.78,74.78,593300.0,46.1454,46.1577,46.0039,46.0039,593300.0
2011-07-12 15:50:00,74.78,74.88,74.78,74.78,638100.0,46.0039,46.0655,46.0039,46.0039,638100.0
2011-07-12 15:55:00,74.78,74.86,74.76,74.79,1078200.0,46.0039,46.0532,45.9916,46.0101,1078200.0
2011-07-13 09:30:00,75.13,75.33,75.05,75.31,301300.0,46.2193,46.3423,46.1701,46.33,301300.0
2011-07-13 09:35:00,75.32,75.57,75.31,75.51,390600.0,46.3362,46.49,46.33,46.453,390600.0
2011-07-13 09:40:00,75.51,75.59,75.44,75.48,180200.0,46.453,46.5023,46.41,46.4346,180200.0
2011-07-13 09:45:00,75.49,75.57,75.45,75.45,195500.0,46.4407,46.49,46.4161,46.4161,195500.0
2011-07-13 09:50:00,75.45,75.45,75.35,75.38,218500.0,46.4161,46.4161,46.3546,46.3731,218500.0
2011-07-13 09:55:00,75.38,75.39,75.25,75.27,353800.0,46.3731,46.3792,46.2931,46.3054,353800.0
2011-07-13 10:00:00,75.27,75.69,75.26,75.63,675100.0,46.3054,46.5638,46.2992,46.5269,675100.0
2011-07-13 10:05:00,75.63,75.83,75.62,75.77,790000.0,46.5269,46.6499,46.5207,46.613,790000.0
2011-07-13 10:10:00,75.77,75.91,75.75,75.86,556600.0,46.613,46.6991,46.6007,46.6684,556600.0
2011-07-13 10:15:00,75.87,76.02,75.85,75.98,393800.0,46.6745,46.7668,46.6622,46.7422,393800.0
2011-07-13 10:20:00,75.97,76.1,75.88,76.1,380200.0,46.736,46.816,46.6807,46.816,380200.0
2011-07-13 10:25:00,76.1,76.13,75.94,75.98,393200.0,46.816,46.8345,46.7176,46.7422,393200.0
2011-07-13 10:30:00,75.98,76.31,75.98,76.3,688700.0,46.7422,46.9452,46.7422,46.939,688700.0
2011-07-13 10:35:00,76.3,76.42,76.27,76.36,415800.0,46.939,47.0129,46.9206,46.976,415800.0
2011-07-13 10:40:00,76.36,76.42,76.25,76.26,183800.0,46.976,47.0129,46.9083,46.9144,183800.0
2011-07-13 10:45:00,76.27,76.31,76.1,76.14,156900.0,46.9206,46.9452,46.816,46.8406,156900.0
2011-07-13 10:50:00,76.15,76.21,76.15,76.17,148500.0,46.8468,46.8837,46.8468,46.8591,148500.0
2011-07-13 10:55:00,76.17,76.31,76.15,76.3,365000.0,46.8591,46.9452,46.8468,46.939,365000.0
2011-07-13 11:00:00,76.3,76.31,76.16,76.18,557400.0,46.939,46.9452,46.8529,46.8652,557400.0
2011-07-13 11:05:00,76.18,76.25,76.15,76.25,268900.0,46.8652,46.9083,46.8468,46.9083,268900.0
2011-07-13 11:10:00,76.25,76.28,76.2,76.26,145100.0,46.9083,46.9267,46.8775,46.9144,145100.0
2011-07-13 11:15:00,76.25,76.32,76.23,76.27,711100.0,46.9083,46.9513,46.896,46.9206,711100.0
2011-07-13 11:20:00,76.27,76.33,76.25,76.33,108400.0,46.9206,46.9575,46.9083,46.9575,108400.0
2011-07-13 11:25:00,76.33,76.39,76.3,76.35,140200.0,46.9575,46.9944,46.939,46.9698,140200.0
2011-07-13 11:30:00,76.34,76.34,76.19,76.22,214000.0,46.9636,46.9636,46.8714,46.8898,214000.0
2011-07-13 11:35:00,76.23,76.23,76.15,76.16,121600.0,46.896,46.896,46.8468,46.8529,121600.0
2011-07-13 11:40:00,76.16,76.24,76.14,76.2,53200.0,46.8529,46.9021,46.8406,46.8775,53200.0
2011-07-13 11:45:00,76.21,76.22,76.02,76.04,190400.0,46.8837,46.8898,46.7668,46.7791,190400.0
2011-07-13 11:50:00,76.04,76.12,76.02,76.08,82800.0,46.7791,46.8283,46.7668,46.8037,82800.0
2011-07-13 11:55:00,76.1,76.19,76.09,76.15,140600.0,46.816,46.8714,46.8098,46.8468,140600.0
2011-07-13 12:00:00,76.15,76.19,76.0,76.05,750700.0,46.8468,46.8714,46.7545,46.7852,750700.0
2011-07-13 12:05:00,76.04,76.09,76.02,76.08,153400.0,46.7791,46.8098,46.7668,46.8037,153400.0
2011-07-13 12:10:00,76.08,76.22,76.08,76.21,74200.0,46.8037,46.8898,46.8037,46.8837,74200.0
2011-07-13 12:15:00,76.21,76.25,76.17,76.25,68000.0,46.8837,46.9083,46.8591,46.9083,68000.0
2011-07-13 12:20:00,76.26,76.29,76.21,76.27,58100.0,46.9144,46.9329,46.8837,46.9206,58100.0
2011-07-13 12:25:00,76.27,76.27,76.21,76.24,65100.0,46.9206,46.9206,46.8837,46.9021,65100.0
2011-07-13 12:30:00,76.24,76.25,76.18,76.2,28000.0,46.9021,46.9083,46.8652,46.8775,28000.0
2011-07-13 12:35:00,76.19,76.24,76.19,76.23,74500.0,46.8714,46.9021,46.8714,46.896,74500.0
2011-07-13 12:40:00,76.24,76.25,76.16,76.17,54700.0,46.9021,46.9083,46.8529,46.8591,54700.0
2011-07-13 12:45:00,76.17,76.26,76.11,76.23,161000.0,46.8591,46.9144,46.8222,46.896,161000.0
2011-07-13 12:50:00,76.23,76.24,76.16,76.21,105600.0,46.896,46.9021,46.8529,46.8837,105600.0
2011-07-13 12:55:00,76.21,76.22,76.14,76.15,75500.0,46.8837,46.8898,46.8406,46.8468,75500.0
2011-07-13 13:00:00,76.15,76.16,76.04,76.07,52500.0,46.8468,46.8529,46.7791,46.7975,52500.0
2011-07-13 13:05:00,76.06,76.12,76.02,76.1,267400.0,46.7914,46.8283,46.7668,46.816,267400.0
2011-07-13 13:10:00,76.1,76.12,76.05,76.06,26500.0,46.816,46.8283,46.7852,46.7914,26500.0
2011-07-13 13:15:00,76.05,76.06,75.97,76.03,114300.0,46.7852,46.7914,46.736,46.7729,114300.0
2011-07-13 13:20:00,76.02,76.03,75.96,76.02,79400.0,46.7668,46.7729,46.7299,46.7668,79400.0
2011-07-13 13:25:00,76.03,76.03,75.97,76.0,24000.0,46.7729,46.7729,46.736,46.7545,24000.0
2011-07-13 13:30:00,76.02,76.08,76.0,76.03,90300.0,46.7668,46.8037,46.7545,46.7729,90300.0
2011-07-13 13:35:00,76.03,76.1,76.01,76.09,79600.0,46.7729,46.816,46.7606,46.8098,79600.0
2011-07-13 13:40:00,76.09,76.1,76.02,76.02,36100.0,46.8098,46.816,46.7668,46.7668,36100.0
2011-07-13 13:45:00,76.01,76.01,75.9,75.9,60600.0,46.7606,46.7606,46.693,46.693,60600.0
2011-07-13 13:50:00,75.9,75.93,75.78,75.79,80700.0,46.693,46.7114,46.6191,46.6253,80700.0
2011-07-13 13:55:00,75.8,75.91,75.77,75.85,93300.0,46.6314,46.6991,46.613,46.6622,93300.0
2011-07-13 14:00:00,75.85,75.98,75.82,75.98,111600.0,46.6622,46.7422,46.6437,46.7422,111600.0
2011-07-13 14:05:00,75.98,76.01,75.91,75.98,510400.0,46.7422,46.7606,46.6991,46.7422,510400.0
2011-07-13 14:10:00,75.97,75.97,75.85,75.88,112600.0,46.736,46.736,46.6622,46.6807,112600.0
2011-07-13 14:15:00,75.88,75.93,75.83,75.89,121600.0,46.6807,46.7114,46.6499,46.6868,121600.0
2011-07-13 14:20:00,75.88,75.89,75.72,75.73,193600.0,46.6807,46.6868,46.5822,46.5884,193600.0
2011-07-13 14:25:00,75.73,75.78,75.7,75.78,155400.0,46.5884,46.6191,46.5699,46.6191,155400.0
2011-07-13 14:30:00,75.78,75.86,75.77,75.8,80400.0,46.6191,46.6684,46.613,46.6314,80400.0
2011-07-13 14:35:00,75.81,75.86,75.78,75.85,83900.0,46.6376,46.6684,46.6191,46.6622,83900.0
2011-07-13 14:40:00,75.84,75.84,75.71,75.74,70000.0,46.6561,46.6561,46.5761,46.5945,70000.0
2011-07-13 14:45:00,75.73,75.85,75.71,75.85,250100.0,46.5884,46.6622,46.5761,46.6622,250100.0
2011-07-13 14:50:00,75.84,75.95,75.84,75.95,64300.0,46.6561,46.7237,46.6561,46.7237,64300.0
2011-07-13 14:55:00,75.95,75.95,75.82,75.85,70700.0,46.7237,46.7237,46.6437,46.6622,70700.0
2011-07-13 15:00:00,75.85,75.97,75.81,75.83,97200.0,46.6622,46.736,46.6376,46.6499,97200.0
2011-07-13 15:05:00,75.83,75.85,75.67,75.75,150500.0,46.6499,46.6622,46.5515,46.6007,150500.0
2011-07-13 15:10:00,75.74,75.77,75.47,75.51,290400.0,46.5945,46.613,46.4284,46.453,290400.0
2011-07-13 15:15:00,75.5,75.57,75.38,75.4,186300.0,46.4469,46.49,46.3731,46.3854,186300.0
2011-07-13 15:20:00,75.39,75.51,75.32,75.49,430000.0,46.3792,46.453,46.3362,46.4407,430000.0
2011-07-13 15:25:00,75.49,75.5,75.4,75.41,297100.0,46.4407,46.4469,46.3854,46.3915,297100.0
2011-07-13 15:30:00,75.4,75.41,75.25,75.3,238400.0,46.3854,46.3915,46.2931,46.3238,238400.0
2011-07-13 15:35:00,75.3,75.37,75.21,75.21,263200.0,46.3238,46.3669,46.2685,46.2685,263200.0
2011-07-13 15:40:00,75.22,75.26,75.05,75.26,502300.0,46.2746,46.2992,46.1701,46.2992,502300.0
2011-07-13 15:45:00,75.27,75.3,75.17,75.26,626300.0,46.3054,46.3238,46.2439,46.2992,626300.0
2011-07-13 15:50:00,75.25,75.36,75.2,75.33,585900.0,46.2931,46.3608,46.2623,46.3423,585900.0
2011-07-13 15:55:00,75.34,75.37,75.29,75.34,969400.0,46.3485,46.3669,46.3177,46.3485,969400.0
2011-07-14 09:30:00,76.13,76.23,76.01,76.04,1057700.0,46.8345,46.896,46.7606,46.7791,1057700.0
2011-07-14 09:35:00,76.04,76.11,75.88,76.09,342300.0,46.7791,46.8222,46.6807,46.8098,342300.0
2011-07-14 09:40:00,76.09,76.29,76.08,76.15,503500.0,46.8098,46.9329,46.8037,46.8468,503500.0
2011-07-14 09:45:00,76.15,76.22,76.11,76.2,285900.0,46.8468,46.8898,46.8222,46.8775,285900.0
2011-07-14 09:50:00,76.2,76.23,76.14,76.17,379300.0,46.8775,46.896,46.8406,46.8591,379300.0
2011-07-14 09:55:00,76.17,76.26,76.15,76.18,290200.0,46.8591,46.9144,46.8468,46.8652,290200.0
2011-07-14 10:00:00,76.18,76.23,76.01,76.01,130100.0,46.8652,46.896,46.7606,46.7606,130100.0
2011-07-14 10:05:00,76.01,76.14,76.01,76.09,145200.0,46.7606,46.8406,46.7606,46.8098,145200.0
2011-07-14 10:10:00,76.1,76.15,76.0,76.11,561400.0,46.816,46.8468,46.7545,46.8222,561400.0
2011-07-14 10:15:00,76.12,76.17,76.09,76.16,182800.0,46.8283,46.8591,46.8098,46.8529,182800.0
2011-07-14 10:20:00,76.15,76.18,76.09,76.11,134000.0,46.8468,46.8652,46.8098,46.8222,134000.0
2011-07-14 10:25:00,76.12,76.21,76.11,76.17,169100.0,46.8283,46.8837,46.8222,46.8591,169100.0
2011-07-14 10:30:00,76.17,76.17,75.83,75.86,419900.0,46.8591,46.8591,46.6499,46.6684,419900.0
2011-07-14 10:35:00,75.86,75.97,75.81,75.89,247000.0,46.6684,46.736,46.6376,46.6868,247000.0
2011-07-14 10:40:00,75.91,75.96,75.77,75.77,230400.0,46.6991,46.7299,46.613,46.613,230400.0
2011-07-14 10:45:00,75.77,75.78,75.63,75.69,495300.0,46.613,46.6191,46.5269,46.5638,495300.0
2011-07-14 10:50:00,75.68,75.68,75.55,75.61,360800.0,46.5576,46.5576,46.4776,46.5146,360800.0
2011-07-14 10:55:00,75.61,75.65,75.4,75.45,573600.0,46.5146,46.5392,46.3854,46.4161,573600.0
2011-07-14 11:00:00,75.45,75.74,75.44,75.7,227300.0,46.4161,46.5945,46.41,46.5699,227300.0
2011-07-14 11:05:00,75.7,75.71,75.61,75.68,157400.0,46.5699,46.5761,46.5146,46.5576,157400.0
2011-07-14 11:10:00,75.67,75.68,75.51,75.59,170600.0,46.5515,46.5576,46.453,46.5023,170600.0
2011-07-14 11:15:00,75.58,75.78,75.56,75.74,191600.0,46.4961,46.6191,46.4838,46.5945,191600.0
2011-07-14 11:20:00,75.73,75.74,75.54,75.57,183700.0,46.5884,46.5945,46.4715,46.49,183700.0
2011-07-14 11:25:00,75.57,75.71,75.54,75.71,84300.0,46.49,46.5761,46.4715,46.5761,84300.0
2011-07-14 11:30:00,75.71,75.73,75.48,75.51,276900.0,46.5761,46.5884,46.4346,46.453,276900.0
2011-07-14 11:35:00,75.51,75.56,75.25,75.3,461100.0,46.453,46.4838,46.2931,46.3238,461100.0
2011-07-14 11:40:00,75.3,75.45,75.3,75.42,128400.0,46.3238,46.4161,46.3238,46.3977,128400.0
2011-07-14 11:45:00,75.42,75.53,75.41,75.48,157000.0,46.3977,46.4653,46.3915,46.4346,157000.0
2011-07-14 11:50:00,75.48,75.49,75.37,75.38,72300.0,46.4346,46.4407,46.3669,46.3731,72300.0
2011-07-14 11:55:00,75.37,75.53,75.36,75.51,188100.0,46.3669,46.4653,46.3608,46.453,188100.0
2011-07-14 12:00:00,75.51,75.52,75.33,75.36,157300.0,46.453,46.4592,46.3423,46.3608,157300.0
2011-07-14 12:05:00,75.36,75.49,75.36,75.41,111700.0,46.3608,46.4407,46.3608,46.3915,111700.0
2011-07-14 12:10:00,75.41,75.45,75.34,75.43,96700.0,46.3915,46.4161,46.3485,46.4038,96700.0
2011-07-14 12:15:00,75.44,75.46,75.16,75.17,787700.0,46.41,46.4223,46.2377,46.2439,787700.0
2011-07-14 12:20:00,75.17,75.19,75.06,75.09,459300.0,46.2439,46.2562,46.1762,46.1947,459300.0
2011-07-14 12:25:00,75.08,75.22,75.06,75.19,255000.0,46.1885,46.2746,46.1762,46.2562,255000.0
2011-07-14 12:30:00,75.19,75.28,75.17,75.23,240800.0,46.2562,46.3115,46.2439,46.2808,240800.0
2011-07-14 12:35:00,75.22,75.33,75.22,75.3,120900.0,46.2746,46.3423,46.2746,46.3238,120900.0
2011-07-14 12:40:00,75.31,75.44,75.31,75.41,147600.0,46.33,46.41,46.33,46.3915,147600.0
2011-07-14 12:45:00,75.42,75.44,75.32,75.33,56400.0,46.3977,46.41,46.3362,46.3423,56400.0
2011-07-14 12:50:00,75.34,75.34,75.12,75.13,141400.0,46.3485,46.3485,46.2131,46.2193,141400.0
2011-07-14 12:55:00,75.13,75.22,75.08,75.19,160600.0,46.2193,46.2746,46.1885,46.2562,160600.0
2011-07-14 13:00:00,75.19,75.23,75.07,75.08,142000.0,46.2562,46.2808,46.1824,46.1885,142000.0
2011-07-14 13:05:00,75.08,75.17,75.03,75.13,314500.0,46.1885,46.2439,46.1577,46.2193,314500.0
2011-07-14 13:10:00,75.12,75.16,74.96,74.97,158700.0,46.2131,46.2377,46.1147,46.1208,158700.0
2011-07-14 13:15:00,74.97,74.97,74.82,74.85,263500.0,46.1208,46.1208,46.0286,46.047,263500.0
2011-07-14 13:20:00,74.84,74.96,74.77,74.94,148700.0,46.0409,46.1147,45.9978,46.1024,148700.0
2011-07-14 13:25:00,74.94,75.2,74.88,75.2,314300.0,46.1024,46.2623,46.0655,46.2623,314300.0
2011-07-14 13:30:00,75.2,75.58,75.15,75.37,533000.0,46.2623,46.4961,46.2316,46.3669,533000.0
2011-07-14 13:35:00,75.37,75.38,75.16,75.18,371100.0,46.3669,46.3731,46.2377,46.25,371100.0
2011-07-14 13:40:00,75.17,75.32,75.15,75.23,213000.0,46.2439,46.3362,46.2316,46.2808,213000.0
2011-07-14 13:45:00,75.23,75.23,75.08,75.21,164900.0,46.2808,46.2808,46.1885,46.2685,164900.0
2011-07-14 13:50:00,75.2,75.21,75.06,75.12,86100.0,46.2623,46.2685,46.1762,46.2131,86100.0
2011-07-14 13:55:00,75.13,75.36,75.09,75.36,171300.0,46.2193,46.3608,46.1947,46.3608,171300.0
2011-07-14 14:00:00,75.37,75.42,75.17,75.18,180000.0,46.3669,46.3977,46.2439,46.25,180000.0
2011-07-14 14:05:00,75.19,75.2,75.1,75.17,224200.0,46.2562,46.2623,46.2008,46.2439,224200.0
2011-07-14 14:10:00,75.18,75.38,75.17,75.3,249100.0,46.25,46.3731,46.2439,46.3238,249100.0
2011-07-14 14:15:00,75.3,75.42,75.22,75.22,188500.0,46.3238,46.3977,46.2746,46.2746,188500.0
2011-07-14 14:20:00,75.22,75.26,75.14,75.22,89800.0,46.2746,46.2992,46.2254,46.2746,89800.0
2011-07-14 14:25:00,75.22,75.22,75.04,75.13,66500.0,46.2746,46.2746,46.1639,46.2193,66500.0
2011-07-14 14:30:00,75.12,75.21,75.09,75.14,38100.0,46.2131,46.2685,46.1947,46.2254,38100.0
2011-07-14 14:35:00,75.13,75.16,74.96,75.11,229400.0,46.2193,46.2377,46.1147,46.207,229400.0
2011-07-14 14:40:00,75.11,75.21,75.11,75.2,151400.0,46.207,46.2685,46.207,46.2623,151400.0
2011-07-14 14:45:00,75.2,75.2,75.03,75.07,425300.0,46.2623,46.2623,46.1577,46.1824,425300.0
2011-07-14 14:50:00,75.07,75.13,75.02,75.11,229900.0,46.1824,46.2193,46.1516,46.207,229900.0
2011-07-14 14:55:00,75.1,75.13,75.04,75.12,132700.0,46.2008,46.2193,46.1639,46.2131,132700.0
2011-07-14 15:00:00,75.13,75.15,75.08,75.08,90600.0,46.2193,46.2316,46.1885,46.1885,90600.0
2011-07-14 15:05:00,75.08,75.11,74.83,74.86,294300.0,46.1885,46.207,46.0347,46.0532,294300.0
2011-07-14 15:10:00,74.86,74.99,74.82,74.96,151300.0,46.0532,46.1331,46.0286,46.1147,151300.0
2011-07-14 15:15:00,74.96,75.0,74.81,74.93,124200.0,46.1147,46.1393,46.0224,46.0962,124200.0
2011-07-14 15:20:00,74.93,75.08,74.91,74.95,150000.0,46.0962,46.1885,46.0839,46.1085,150000.0
2011-07-14 15:25:00,74.96,74.96,74.84,74.89,104100.0,46.1147,46.1147,46.0409,46.0716,104100.0
2011-07-14 15:30:00,74.89,75.01,74.86,74.99,142900.0,46.0716,46.1454,46.0532,46.1331,142900.0
2011-07-14 15:35:00,74.99,75.12,74.98,75.07,241600.0,46.1331,46.2131,46.127,46.1824,241600.0
2011-07-14 15:40:00,75.06,75.1,74.93,74.94,197100.0,46.1762,46.2008,46.0962,46.1024,197100.0
2011-07-14 15:45:00,74.93,74.95,74.82,74.95,316200.0,46.0962,46.1085,46.0286,46.1085,316200.0
2011-07-14 15:50:00,74.94,74.95,74.75,74.82,451300.0,46.1024,46.1085,45.9855,46.0286,451300.0
2011-07-14 15:55:00,74.82,74.91,74.81,74.84,610900.0,46.0286,46.0839,46.0224,46.0409,610900.0
2011-07-15 09:30:00,75.65,76.17,75.65,76.1,761200.0,46.5392,46.8591,46.5392,46.816,761200.0
2011-07-15 09:35:00,76.1,76.27,76.08,76.14,1440100.0,46.816,46.9206,46.8037,46.8406,1440100.0
2011-07-15 09:40:00,76.15,76.2,76.02,76.04,762000.0,46.8468,46.8775,46.7668,46.7791,762000.0
2011-07-15 09:45:00,76.03,76.15,75.99,76.1,379000.0,46.7729,46.8468,46.7483,46.816,379000.0
2011-07-15 09:50:00,76.1,76.18,76.03,76.03,305700.0,46.816,46.8652,46.7729,46.7729,305700.0
2011-07-15 09:55:00,76.03,76.09,75.86,76.04,768100.0,46.7729,46.8098,46.6684,46.7791,768100.0
2011-07-15 10:00:00,76.04,76.35,76.03,76.18,478600.0,46.7791,46.9698,46.7729,46.8652,478600.0
2011-07-15 10:05:00,76.19,76.31,76.09,76.14,303700.0,46.8714,46.9452,46.8098,46.8406,303700.0
2011-07-15 10:10:00,76.14,76.19,76.04,76.17,305700.0,46.8406,46.8714,46.7791,46.8591,305700.0
2011-07-15 10:15:00,76.18,76.2,75.95,75.96,238700.0,46.8652,46.8775,46.7237,46.7299,238700.0
2011-07-15 10:20:00,75.95,75.95,75.72,75.89,235900.0,46.7237,46.7237,46.5822,46.6868,235900.0
2011-07-15 10:25:00,75.88,75.91,75.76,75.88,215100.0,46.6807,46.6991,46.6068,46.6807,215100.0
2011-07-15 10:30:00,75.87,76.07,75.87,75.97,241200.0,46.6745,46.7975,46.6745,46.736,241200.0
2011-07-15 10:35:00,75.97,76.02,75.87,75.94,297500.0,46.736,46.7668,46.6745,46.7176,297500.0
2011-07-15 10:40:00,75.94,76.15,75.89,76.14,268300.0,46.7176,46.8468,46.6868,46.8406,268300.0
2011-07-15 10:45:00,76.15,76.28,76.1,76.28,664200.0,46.8468,46.9267,46.816,46.9267,664200.0
2011-07-15 10:50:00,76.27,76.33,76.18,76.23,296900.0,46.9206,46.9575,46.8652,46.896,296900.0
2011-07-15 10:55:00,76.23,76.23,76.02,76.14,161100.0,46.896,46.896,46.7668,46.8406,161100.0
2011-07-15 11:00:00,76.15,76.18,76.04,76.16,156600.0,46.8468,46.8652,46.7791,46.8529,156600.0
2011-07-15 11:05:00,76.17,76.31,76.15,76.29,173200.0,46.8591,46.9452,46.8468,46.9329,173200.0
2011-07-15 11:10:00,76.29,76.47,76.28,76.45,302100.0,46.9329,47.0436,46.9267,47.0313,302100.0
2011-07-15 11:15:00,76.44,76.53,76.42,76.44,668100.0,47.0252,47.0805,47.0129,47.0252,668100.0
2011-07-15 11:20:00,76.45,76.54,76.43,76.53,132300.0,47.0313,47.0867,47.019,47.0805,132300.0
2011-07-15 11:25:00,76.52,76.54,76.44,76.48,172100.0,47.0744,47.0867,47.0252,47.0498,172100.0
2011-07-15 11:30:00,76.47,76.55,76.41,76.55,139500.0,47.0436,47.0928,47.0067,47.0928,139500.0
2011-07-15 11:35:00,76.54,76.59,76.49,76.52,239800.0,47.0867,47.1174,47.0559,47.0744,239800.0
2011-07-15 11:40:00,76.53,76.57,76.48,76.5,260300.0,47.0805,47.1051,47.0498,47.0621,260300.0
2011-07-15 11:45:00,76.5,76.55,76.46,76.54,143400.0,47.0621,47.0928,47.0375,47.0867,143400.0
2011-07-15 11:50:00,76.55,76.66,76.55,76.62,172800.0,47.0928,47.1605,47.0928,47.1359,172800.0
2011-07-15 11:55:00,76.62,76.67,76.55,76.56,106300.0,47.1359,47.1667,47.0928,47.099,106300.0
2011-07-15 12:00:00,76.55,76.76,76.53,76.75,312300.0,47.0928,47.222,47.0805,47.2159,312300.0
2011-07-15 12:05:00,76.75,76.76,76.59,76.63,198600.0,47.2159,47.222,47.1174,47.1421,198600.0
2011-07-15 12:10:00,76.63,76.69,76.6,76.62,109900.0,47.1421,47.179,47.1236,47.1359,109900.0
2011-07-15 12:15:00,76.63,76.64,76.45,76.49,174200.0,47.1421,47.1482,47.0313,47.0559,174200.0
2011-07-15 12:20:00,76.49,76.58,76.47,76.48,73100.0,47.0559,47.1113,47.0436,47.0498,73100.0
2011-07-15 12:25:00,76.48,76.62,76.48,76.6,42900.0,47.0498,47.1359,47.0498,47.1236,42900.0
2011-07-15 12:30:00,76.6,76.64,76.52,76.55,101400.0,47.1236,47.1482,47.0744,47.0928,101400.0
2011-07-15 12:35:00,76.56,76.58,76.44,76.45,49800.0,47.099,47.1113,47.0252,47.0313,49800.0
2011-07-15 12:40:00,76.45,76.52,76.36,76.36,125500.0,47.0313,47.0744,46.976,46.976,125500.0
2011-07-15 12:45:00,76.37,76.53,76.36,76.51,61800.0,46.9821,47.0805,46.976,47.0682,61800.0
2011-07-15 12:50:00,76.5,76.54,76.48,76.5,19500.0,47.0621,47.0867,47.0498,47.0621,19500.0
2011-07-15 12:55:00,76.5,76.61,76.5,76.55,121700.0,47.0621,47.1297,47.0621,47.0928,121700.0
2011-07-15 13:00:00,76.54,76.57,76.48,76.57,79900.0,47.0867,47.1051,47.0498,47.1051,79900.0
2011-07-15 13:05:00,76.57,76.64,76.57,76.62,137900.0,47.1051,47.1482,47.1051,47.1359,137900.0
2011-07-15 13:10:00,76.64,76.64,76.59,76.6,71600.0,47.1482,47.1482,47.1174,47.1236,71600.0
2011-07-15 13:15:00,76.6,76.69,76.57,76.57,89700.0,47.1236,47.179,47.1051,47.1051,89700.0
2011-07-15 13:20:00,76.57,76.62,76.57,76.58,136500.0,47.1051,47.1359,47.1051,47.1113,136500.0
2011-07-15 13:25:00,76.58,76.66,76.56,76.62,106300.0,47.1113,47.1605,47.099,47.1359,106300.0
2011-07-15 13:30:00,76.62,76.65,76.56,76.6,52200.0,47.1359,47.1544,47.099,47.1236,52200.0
2011-07-15 13:35:00,76.61,76.67,76.61,76.62,80200.0,47.1297,47.1667,47.1297,47.1359,80200.0
2011-07-15 13:40:00,76.63,76.66,76.61,76.65,124300.0,47.1421,47.1605,47.1297,47.1544,124300.0
2011-07-15 13:45:00,76.65,76.67,76.61,76.62,73100.0,47.1544,47.1667,47.1297,47.1359,73100.0
2011-07-15 13:50:00,76.63,76.66,76.6,76.63,108400.0,47.1421,47.1605,47.1236,47.1421,108400.0
2011-07-15 13:55:00,76.62,76.64,76.48,76.48,186500.0,47.1359,47.1482,47.0498,47.0498,186500.0
2011-07-15 14:00:00,76.48,76.55,76.47,76.49,108500.0,47.0498,47.0928,47.0436,47.0559,108500.0
2011-07-15 14:05:00,76.49,76.54,76.47,76.51,102400.0,47.0559,47.0867,47.0436,47.0682,102400.0
2011-07-15 14:10:00,76.5,76.55,76.45,76.52,129200.0,47.0621,47.0928,47.0313,47.0744,129200.0
2011-07-15 14:15:00,76.51,76.62,76.5,76.6,157000.0,47.0682,47.1359,47.0621,47.1236,157000.0
2011-07-15 14:20:00,76.59,76.59,76.47,76.53,89300.0,47.1174,47.1174,47.0436,47.0805,89300.0
2011-07-15 14:25:00,76.52,76.53,76.42,76.47,110100.0,47.0744,47.0805,47.0129,47.0436,110100.0
2011-07-15 14:30:00,76.48,76.51,76.43,76.43,80600.0,47.0498,47.0682,47.019,47.019,80600.0
2011-07-15 14:35:00,76.43,76.51,76.39,76.49,115400.0,47.019,47.0682,46.9944,47.0559,115400.0
2011-07-15 14:40:00,76.49,76.52,76.41,76.5,63900.0,47.0559,47.0744,47.0067,47.0621,63900.0
2011-07-15 14:45:00,76.51,76.64,76.51,76.59,103800.0,47.0682,47.1482,47.0682,47.1174,103800.0
2011-07-15 14:50:00,76.59,76.63,76.56,76.56,139700.0,47.1174,47.1421,47.099,47.099,139700.0
2011-07-15 14:55:00,76.56,76.61,76.5,76.52,444900.0,47.099,47.1297,47.0621,47.0744,444900.0
2011-07-15 15:00:00,76.52,76.58,76.5,76.53,95800.0,47.0744,47.1113,47.0621,47.0805,95800.0
2011-07-15 15:05:00,76.53,76.66,76.49,76.62,149600.0,47.0805,47.1605,47.0559,47.1359,149600.0
2011-07-15 15:10:00,76.63,76.69,76.62,76.67,265100.0,47.1421,47.179,47.1359,47.1667,265100.0
2011-07-15 15:15:00,76.67,76.7,76.62,76.64,212300.0,47.1667,47.1851,47.1359,47.1482,212300.0
2011-07-15 15:20:00,76.64,76.75,76.64,76.75,306900.0,47.1482,47.2159,47.1482,47.2159,306900.0
2011-07-15 15:25:00,76.74,76.83,76.73,76.79,373900.0,47.2097,47.2651,47.2036,47.2405,373900.0
2011-07-15 15:30:00,76.78,76.87,76.78,76.82,238100.0,47.2343,47.2897,47.2343,47.2589,238100.0
2011-07-15 15:35:00,76.82,76.88,76.8,76.87,246100.0,47.2589,47.2959,47.2466,47.2897,246100.0
2011-07-15 15:40:00,76.87,76.93,76.82,76.9,381900.0,47.2897,47.3266,47.2589,47.3082,381900.0
2011-07-15 15:45:00,76.9,76.95,76.84,76.86,1036700.0,47.3082,47.3389,47.2712,47.2835,1036700.0
2011-07-15 15:50:00,76.86,76.93,76.86,76.92,656900.0,47.2835,47.3266,47.2835,47.3205,656900.0
2011-07-15 15:55:00,76.92,76.93,76.84,76.89,2934800.0,47.3205,47.3266,47.2712,47.302,2934800.0
2011-07-18 09:30:00,76.53,76.66,76.43,76.45,305300.0,47.0805,47.1605,47.019,47.0313,305300.0
2011-07-18 09:35:00,76.43,76.62,76.31,76.52,492900.0,47.019,47.1359,46.9452,47.0744,492900.0
2011-07-18 09:40:00,76.52,76.74,76.5,76.63,237400.0,47.0744,47.2097,47.0621,47.1421,237400.0
2011-07-18 09:45:00,76.63,76.72,76.53,76.57,354000.0,47.1421,47.1974,47.0805,47.1051,354000.0
2011-07-18 09:50:00,76.57,76.69,76.5,76.5,637100.0,47.1051,47.179,47.0621,47.0621,637100.0
2011-07-18 09:55:00,76.51,76.51,76.31,76.37,806700.0,47.0682,47.0682,46.9452,46.9821,806700.0
2011-07-18 10:00:00,76.37,76.43,76.24,76.25,734600.0,46.9821,47.019,46.9021,46.9083,734600.0
2011-07-18 10:05:00,76.25,76.26,76.02,76.14,296100.0,46.9083,46.9144,46.7668,46.8406,296100.0
2011-07-18 10:10:00,76.14,76.25,75.99,76.15,363600.0,46.8406,46.9083,46.7483,46.8468,363600.0
2011-07-18 10:15:00,76.17,76.39,76.16,76.34,271900.0,46.8591,46.9944,46.8529,46.9636,271900.0
2011-07-18 10:20:00,76.34,76.56,76.32,76.55,141600.0,46.9636,47.099,46.9513,47.0928,141600.0
2011-07-18 10:25:00,76.54,76.61,76.4,76.57,177600.0,47.0867,47.1297,47.0006,47.1051,177600.0
2011-07-18 10:30:00,76.57,76.59,76.37,76.38,752700.0,47.1051,47.1174,46.9821,46.9883,752700.0
2011-07-18 10:35:00,76.39,76.55,76.37,76.4,285200.0,46.9944,47.0928,46.9821,47.0006,285200.0
2011-07-18 10:40:00,76.4,76.54,76.4,76.54,228500.0,47.0006,47.0867,47.0006,47.0867,228500.0
2011-07-18 10:45:00,76.55,76.55,76.41,76.42,202900.0,47.0928,47.0928,47.0067,47.0129,202900.0
2011-07-18 10:50:00,76.42,76.5,76.26,76.27,504100.0,47.0129,47.0621,46.9144,46.9206,504100.0
2011-07-18 10:55:00,76.27,76.42,76.25,76.39,174100.0,46.9206,47.0129,46.9083,46.9944,174100.0
2011-07-18 11:00:00,76.39,76.47,76.33,76.33,228400.0,46.9944,47.0436,46.9575,46.9575,228400.0
2011-07-18 11:05:00,76.33,76.48,76.33,76.41,256700.0,46.9575,47.0498,46.9575,47.0067,256700.0
2011-07-18 11:10:00,76.41,76.46,76.36,76.38,130500.0,47.0067,47.0375,46.976,46.9883,130500.0
2011-07-18 11:15:00,76.38,76.46,76.37,76.43,185700.0,46.9883,47.0375,46.9821,47.019,185700.0
2011-07-18 11:20:00,76.44,76.49,76.38,76.41,99000.0,47.0252,47.0559,46.9883,47.0067,99000.0
2011-07-18 11:25:00,76.42,76.57,76.42,76.47,126300.0,47.0129,47.1051,47.0129,47.0436,126300.0
2011-07-18 11:30:00,76.46,76.53,76.41,76.45,156700.0,47.0375,47.0805,47.0067,47.0313,156700.0
2011-07-18 11:35:00,76.44,76.45,76.29,76.34,156100.0,47.0252,47.0313,46.9329,46.9636,156100.0
2011-07-18 11:40:00,76.35,76.36,76.23,76.27,184900.0,46.9698,46.976,46.896,46.9206,184900.0
2011-07-18 11:45:00,76.26,76.37,76.16,76.16,420700.0,46.9144,46.9821,46.8529,46.8529,420700.0
2011-07-18 11:50:00,76.17,76.18,76.06,76.08,400000.0,46.8591,46.8652,46.7914,46.8037,400000.0
2011-07-18 11:55:00,76.09,76.13,76.0,76.1,191200.0,46.8098,46.8345,46.7545,46.816,191200.0
2011-07-18 12:00:00,76.09,76.2,76.09,76.15,103300.0,46.8098,46.8775,46.8098,46.8468,103300.0
2011-07-18 12:05:00,76.15,76.16,76.05,76.09,142000.0,46.8468,46.8529,46.7852,46.8098,142000.0
2011-07-18 12:10:00,76.09,76.24,76.09,76.22,94300.0,46.8098,46.9021,46.8098,46.8898,94300.0
2011-07-18 12:15:00,76.23,76.27,76.2,76.24,95500.0,46.896,46.9206,46.8775,46.9021,95500.0
2011-07-18 12:20:00,76.24,76.25,76.13,76.17,51700.0,46.9021,46.9083,46.8345,46.8591,51700.0
2011-07-18 12:25:00,76.17,76.23,76.12,76.17,659400.0,46.8591,46.896,46.8283,46.8591,659400.0
2011-07-18 12:30:00,76.16,76.18,76.07,76.17,74300.0,46.8529,46.8652,46.7975,46.8591,74300.0
2011-07-18 12:35:00,76.17,76.28,76.17,76.25,267400.0,46.8591,46.9267,46.8591,46.9083,267400.0
2011-07-18 12:40:00,76.25,76.26,76.18,76.2,217900.0,46.9083,46.9144,46.8652,46.8775,217900.0
2011-07-18 12:45:00,76.2,76.22,76.1,76.17,165200.0,46.8775,46.8898,46.816,46.8591,165200.0
2011-07-18 12:50:00,76.17,76.21,76.15,76.15,77700.0,46.8591,46.8837,46.8468,46.8468,77700.0
2011-07-18 12:55:00,76.16,76.29,76.16,76.29,114200.0,46.8529,46.9329,46.8529,46.9329,114200.0
2011-07-18 13:00:00,76.29,76.3,76.17,76.18,143400.0,46.9329,46.939,46.8591,46.8652,143400.0
2011-07-18 13:05:00,76.18,76.18,76.12,76.13,250400.0,46.8652,46.8652,46.8283,46.8345,250400.0
2011-07-18 13:10:00,76.13,76.18,76.09,76.15,203700.0,46.8345,46.8652,46.8098,46.8468,203700.0
2011-07-18 13:15:00,76.14,76.15,76.04,76.12,129700.0,46.8406,46.8468,46.7791,46.8283,129700.0
2011-07-18 13:20:00,76.12,76.17,76.11,76.12,87100.0,46.8283,46.8591,46.8222,46.8283,87100.0
2011-07-18 13:25:00,76.12,76.25,76.11,76.24,54800.0,46.8283,46.9083,46.8222,46.9021,54800.0
2011-07-18 13:30:00,76.23,76.34,76.23,76.33,128100.0,46.896,46.9636,46.896,46.9575,128100.0
2011-07-18 13:35:00,76.33,76.44,76.28,76.4,161900.0,46.9575,47.0252,46.9267,47.0006,161900.0
2011-07-18 13:40:00,76.41,76.42,76.36,76.39,72700.0,47.0067,47.0129,46.976,46.9944,72700.0
2011-07-18 13:45:00,76.39,76.47,76.39,76.45,93700.0,46.9944,47.0436,46.9944,47.0313,93700.0
2011-07-18 13:50:00,76.46,76.49,76.36,76.48,135900.0,47.0375,47.0559,46.976,47.0498,135900.0
2011-07-18 13:55:00,76.48,76.57,76.45,76.55,99800.0,47.0498,47.1051,47.0313,47.0928,99800.0
2011-07-18 14:00:00,76.56,76.56,76.47,76.48,164500.0,47.099,47.099,47.0436,47.0498,164500.0
2011-07-18 14:05:00,76.48,76.55,76.47,76.55,61700.0,47.0498,47.0928,47.0436,47.0928,61700.0
2011-07-18 14:10:00,76.55,76.57,76.47,76.54,74400.0,47.0928,47.1051,47.0436,47.0867,74400.0
2011-07-18 14:15:00,76.53,76.56,76.5,76.54,97300.0,47.0805,47.099,47.0621,47.0867,97300.0
2011-07-18 14:20:00,76.54,76.6,76.44,76.46,98700.0,47.0867,47.1236,47.0252,47.0375,98700.0
2011-07-18 14:25:00,76.45,76.56,76.44,76.48,110400.0,47.0313,47.099,47.0252,47.0498,110400.0
2011-07-18 14:30:00,76.48,76.51,76.31,76.31,204700.0,47.0498,47.0682,46.9452,46.9452,204700.0
2011-07-18 14:35:00,76.31,76.39,76.31,76.35,161400.0,46.9452,46.9944,46.9452,46.9698,161400.0
2011-07-18 14:40:00,76.34,76.47,76.34,76.44,90900.0,46.9636,47.0436,46.9636,47.0252,90900.0
2011-07-18 14:45:00,76.44,76.44,76.38,76.41,76300.0,47.0252,47.0252,46.9883,47.0067,76300.0
2011-07-18 14:50:00,76.41,76.45,76.36,76.41,60700.0,47.0067,47.0313,46.976,47.0067,60700.0
2011-07-18 14:55:00,76.41,76.52,76.35,76.52,89400.0,47.0067,47.0744,46.9698,47.0744,89400.0
2011-07-18 15:00:00,76.52,76.61,76.5,76.52,180400.0,47.0744,47.1297,47.0621,47.0744,180400.0
2011-07-18 15:05:00,76.53,76.54,76.42,76.44,161700.0,47.0805,47.0867,47.0129,47.0252,161700.0
2011-07-18 15:10:00,76.44,76.46,76.39,76.4,166000.0,47.0252,47.0375,46.9944,47.0006,166000.0
2011-07-18 15:15:00,76.42,76.46,76.39,76.41,89300.0,47.0129,47.0375,46.9944,47.0067,89300.0
2011-07-18 15:20:00,76.4,76.45,76.32,76.39,125800.0,47.0006,47.0313,46.9513,46.9944,125800.0
2011-07-18 15:25:00,76.38,76.42,76.32,76.39,139100.0,46.9883,47.0129,46.9513,46.9944,139100.0
2011-07-18 15:30:00,76.38,76.47,76.38,76.42,227000.0,46.9883,47.0436,46.9883,47.0129,227000.0
2011-07-18 15:35:00,76.41,76.53,76.35,76.53,237500.0,47.0067,47.0805,46.9698,47.0805,237500.0
2011-07-18 15:40:00,76.52,76.53,76.36,76.36,281000.0,47.0744,47.0805,46.976,46.976,281000.0
2011-07-18 15:45:00,76.36,76.48,76.34,76.44,480500.0,46.976,47.0498,46.9636,47.0252,480500.0
2011-07-18 15:50:00,76.44,76.56,76.43,76.56,476600.0,47.0252,47.099,47.019,47.099,476600.0
2011-07-18 15:55:00,76.56,76.6,76.54,76.57,787100.0,47.099,47.1236,47.0867,47.1051,787100.0
2011-07-19 09:30:00,77.15,77.56,77.09,77.55,1350000.0,47.462,47.7142,47.425,47.708,1350000.0
2011-07-19 09:35:00,77.55,77.76,77.54,77.71,1235500.0,47.708,47.8372,47.7019,47.8065,1235500.0
2011-07-19 09:40:00,77.72,77.78,77.66,77.67,431600.0,47.8126,47.8495,47.7757,47.7819,431600.0
2011-07-19 09:45:00,77.67,77.7,77.58,77.58,205000.0,47.7819,47.8003,47.7265,47.7265,205000.0
2011-07-19 09:50:00,77.58,77.79,77.58,77.78,234800.0,47.7265,47.8557,47.7265,47.8495,234800.0
2011-07-19 09:55:00,77.78,77.8,77.6,77.67,559100.0,47.8495,47.8618,47.7388,47.7819,559100.0
2011-07-19 10:00:00,77.66,77.78,77.64,77.75,456400.0,47.7757,47.8495,47.7634,47.8311,456400.0
2011-07-19 10:05:00,77.73,77.76,77.64,77.74,289900.0,47.8188,47.8372,47.7634,47.8249,289900.0
2011-07-19 10:10:00,77.76,77.76,77.55,77.58,188900.0,47.8372,47.8372,47.708,47.7265,188900.0
2011-07-19 10:15:00,77.59,77.73,77.59,77.69,217700.0,47.7326,47.8188,47.7326,47.7942,217700.0
2011-07-19 10:20:00,77.69,77.71,77.6,77.62,519200.0,47.7942,47.8065,47.7388,47.7511,519200.0
2011-07-19 10:25:00,77.63,77.66,77.58,77.58,128500.0,47.7572,47.7757,47.7265,47.7265,128500.0
2011-07-19 10:30:00,77.58,77.64,77.55,77.57,177300.0,47.7265,47.7634,47.708,47.7203,177300.0
2011-07-19 10:35:00,77.56,77.6,77.53,77.54,144400.0,47.7142,47.7388,47.6957,47.7019,144400.0
2011-07-19 10:40:00,77.54,77.56,77.5,77.56,98300.0,47.7019,47.7142,47.6773,47.7142,98300.0
2011-07-19 10:45:00,77.55,77.61,77.53,77.59,93800.0,47.708,47.7449,47.6957,47.7326,93800.0
2011-07-19 10:50:00,77.6,77.67,77.58,77.63,104400.0,47.7388,47.7819,47.7265,47.7572,104400.0
2011-07-19 10:55:00,77.64,77.66,77.55,77.59,83600.0,47.7634,47.7757,47.708,47.7326,83600.0
2011-07-19 11:00:00,77.59,77.62,77.54,77.57,91200.0,47.7326,47.7511,47.7019,47.7203,91200.0
2011-07-19 11:05:00,77.57,77.58,77.44,77.47,112300.0,47.7203,47.7265,47.6404,47.6588,112300.0
2011-07-19 11:10:00,77.45,77.48,77.41,77.46,76500.0,47.6465,47.665,47.6219,47.6527,76500.0
2011-07-19 11:15:00,77.46,77.54,77.45,77.46,73500.0,47.6527,47.7019,47.6465,47.6527,73500.0
2011-07-19 11:20:00,77.46,77.49,77.43,77.47,84900.0,47.6527,47.6711,47.6342,47.6588,84900.0
2011-07-19 11:25:00,77.47,77.53,77.47,77.51,69400.0,47.6588,47.6957,47.6588,47.6834,69400.0
2011-07-19 11:30:00,77.52,77.53,77.47,77.48,83900.0,47.6896,47.6957,47.6588,47.665,83900.0
2011-07-19 11:35:00,77.48,77.48,77.31,77.32,245900.0,47.665,47.665,47.5604,47.5665,245900.0
2011-07-19 11:40:00,77.31,77.34,77.22,77.31,235000.0,47.5604,47.5788,47.505,47.5604,235000.0
2011-07-19 11:45:00,77.31,77.4,77.28,77.39,161500.0,47.5604,47.6157,47.5419,47.6096,161500.0
2011-07-19 11:50:00,77.4,77.45,77.38,77.44,149300.0,47.6157,47.6465,47.6034,47.6404,149300.0
2011-07-19 11:55:00,77.44,77.46,77.3,77.37,108600.0,47.6404,47.6527,47.5542,47.5973,108600.0
2011-07-19 12:00:00,77.37,77.43,77.35,77.35,68100.0,47.5973,47.6342,47.585,47.585,68100.0
2011-07-19 12:05:00,77.36,77.37,77.29,77.34,202700.0,47.5911,47.5973,47.5481,47.5788,202700.0
2011-07-19 12:10:00,77.33,77.33,77.29,77.3,274100.0,47.5727,47.5727,47.5481,47.5542,274100.0
2011-07-19 12:15:00,77.31,77.37,77.27,77.33,72000.0,47.5604,47.5973,47.5358,47.5727,72000.0
2011-07-19 12:20:00,77.32,77.34,77.28,77.31,41000.0,47.5665,47.5788,47.5419,47.5604,41000.0
2011-07-19 12:25:00,77.3,77.33,77.22,77.31,151400.0,47.5542,47.5727,47.505,47.5604,151400.0
2011-07-19 12:30:00,77.31,77.41,77.3,77.41,110600.0,47.5604,47.6219,47.5542,47.6219,110600.0
2011-07-19 12:35:00,77.41,77.42,77.31,77.31,146700.0,47.6219,47.6281,47.5604,47.5604,146700.0
2011-07-19 12:40:00,77.31,77.34,77.24,77.31,201300.0,47.5604,47.5788,47.5173,47.5604,201300.0
2011-07-19 12:45:00,77.3,77.3,77.14,77.15,776800.0,47.5542,47.5542,47.4558,47.462,776800.0
2011-07-19 12:50:00,77.14,77.26,77.14,77.16,439700.0,47.4558,47.5296,47.4558,47.4681,439700.0
2011-07-19 12:55:00,77.15,77.19,77.11,77.18,156300.0,47.462,47.4866,47.4373,47.4804,156300.0
2011-07-19 13:00:00,77.2,77.24,77.16,77.2,96800.0,47.4927,47.5173,47.4681,47.4927,96800.0
2011-07-19 13:05:00,77.21,77.21,77.14,77.17,46200.0,47.4989,47.4989,47.4558,47.4743,46200.0
2011-07-19 13:10:00,77.17,77.25,77.12,77.23,125400.0,47.4743,47.5235,47.4435,47.5112,125400.0
2011-07-19 13:15:00,77.23,77.33,77.22,77.33,337900.0,47.5112,47.5727,47.505,47.5727,337900.0
2011-07-19 13:20:00,77.33,77.41,77.29,77.39,65000.0,47.5727,47.6219,47.5481,47.6096,65000.0
2011-07-19 13:25:00,77.39,77.54,77.39,77.54,153600.0,47.6096,47.7019,47.6096,47.7019,153600.0
2011-07-19 13:30:00,77.54,77.67,77.48,77.49,371100.0,47.7019,47.7819,47.665,47.6711,371100.0
2011-07-19 13:35:00,77.49,77.71,77.45,77.65,190600.0,47.6711,47.8065,47.6465,47.7695,190600.0
2011-07-19 13:40:00,77.66,77.89,77.62,77.88,282800.0,47.7757,47.9172,47.7511,47.911,282800.0
2011-07-19 13:45:00,77.87,77.87,77.71,77.79,499900.0,47.9049,47.9049,47.8065,47.8557,499900.0
2011-07-19 13:50:00,77.78,77.81,77.76,77.79,83400.0,47.8495,47.868,47.8372,47.8557,83400.0
2011-07-19 13:55:00,77.79,77.89,77.79,77.87,358500.0,47.8557,47.9172,47.8557,47.9049,358500.0
2011-07-19 14:00:00,77.87,77.88,77.73,77.74,235600.0,47.9049,47.911,47.8188,47.8249,235600.0
2011-07-19 14:05:00,77.75,77.77,77.7,77.73,71400.0,47.8311,47.8434,47.8003,47.8188,71400.0
2011-07-19 14:10:00,77.74,77.8,77.73,77.76,152800.0,47.8249,47.8618,47.8188,47.8372,152800.0
2011-07-19 14:15:00,77.75,77.77,77.68,77.71,136000.0,47.8311,47.8434,47.788,47.8065,136000.0
2011-07-19 14:20:00,77.72,77.75,77.65,77.68,69000.0,47.8126,47.8311,47.7695,47.788,69000.0
2011-07-19 14:25:00,77.68,77.81,77.68,77.81,75700.0,47.788,47.868,47.788,47.868,75700.0
2011-07-19 14:30:00,77.8,77.83,77.76,77.79,86800.0,47.8618,47.8803,47.8372,47.8557,86800.0
2011-07-19 14:35:00,77.79,77.82,77.77,77.82,64300.0,47.8557,47.8741,47.8434,47.8741,64300.0
2011-07-19 14:40:00,77.81,77.89,77.81,77.89,122000.0,47.868,47.9172,47.868,47.9172,122000.0
2011-07-19 14:45:00,77.89,78.03,77.86,77.97,161700.0,47.9172,48.0033,47.8987,47.9664,161700.0
2011-07-19 14:50:00,77.98,78.04,77.97,78.01,93800.0,47.9726,48.0095,47.9664,47.991,93800.0
2011-07-19 14:55:00,78.01,78.02,77.95,77.96,95300.0,47.991,47.9972,47.9541,47.9603,95300.0
2011-07-19 15:00:00,77.96,78.04,77.95,78.02,194000.0,47.9603,48.0095,47.9541,47.9972,194000.0
2011-07-19 15:05:00,78.02,78.06,77.94,77.94,131500.0,47.9972,48.0218,47.948,47.948,131500.0
2011-07-19 15:10:00,77.93,78.0,77.93,77.97,166600.0,47.9418,47.9849,47.9418,47.9664,166600.0
2011-07-19 15:15:00,77.97,78.01,77.92,77.96,125900.0,47.9664,47.991,47.9356,47.9603,125900.0
2011-07-19 15:20:00,77.96,77.98,77.93,77.97,132700.0,47.9603,47.9726,47.9418,47.9664,132700.0
2011-07-19 15:25:00,77.97,77.98,77.9,77.96,107200.0,47.9664,47.9726,47.9233,47.9603,107200.0
2011-07-19 15:30:00,77.95,77.96,77.89,77.9,228100.0,47.9541,47.9603,47.9172,47.9233,228100.0
2011-07-19 15:35:00,77.91,77.97,77.87,77.94,168600.0,47.9295,47.9664,47.9049,47.948,168600.0
2011-07-19 15:40:00,77.94,77.98,77.9,77.9,187100.0,47.948,47.9726,47.9233,47.9233,187100.0
2011-07-19 15:45:00,77.91,77.98,77.91,77.93,235100.0,47.9295,47.9726,47.9295,47.9418,235100.0
2011-07-19 15:50:00,77.95,78.03,77.93,77.95,388600.0,47.9541,48.0033,47.9418,47.9541,388600.0
2011-07-19 15:55:00,77.95,78.0,77.89,77.99,683900.0,47.9541,47.9849,47.9172,47.9787,683900.0
2011-07-20 09:30:00,78.33,78.36,78.07,78.1,402800.0,48.1879,48.2063,48.0279,48.0464,402800.0
2011-07-20 09:35:00,78.11,78.13,78.02,78.1,187400.0,48.0525,48.0648,47.9972,48.0464,187400.0
2011-07-20 09:40:00,78.1,78.1,77.91,77.93,140900.0,48.0464,48.0464,47.9295,47.9418,140900.0
2011-07-20 09:45:00,77.92,77.97,77.85,77.9,794500.0,47.9356,47.9664,47.8926,47.9233,794500.0
2011-07-20 09:50:00,77.89,77.93,77.73,77.75,201500.0,47.9172,47.9418,47.8188,47.8311,201500.0
2011-07-20 09:55:00,77.74,77.87,77.74,77.83,713700.0,47.8249,47.9049,47.8249,47.8803,713700.0
2011-07-20 10:00:00,77.83,78.03,77.72,77.93,295200.0,47.8803,48.0033,47.8126,47.9418,295200.0
2011-07-20 10:05:00,77.93,78.02,77.87,77.96,216200.0,47.9418,47.9972,47.9049,47.9603,216200.0
2011-07-20 10:10:00,77.97,78.0,77.83,77.86,162900.0,47.9664,47.9849,47.8803,47.8987,162900.0
2011-07-20 10:15:00,77.85,77.87,77.67,77.79,201300.0,47.8926,47.9049,47.7819,47.8557,201300.0
2011-07-20 10:20:00,77.78,77.84,77.73,77.74,672600.0,47.8495,47.8864,47.8188,47.8249,672600.0
2011-07-20 10:25:00,77.73,77.82,77.7,77.77,100700.0,47.8188,47.8741,47.8003,47.8434,100700.0
2011-07-20 10:30:00,77.77,78.06,77.74,78.01,292100.0,47.8434,48.0218,47.8249,47.991,292100.0
2011-07-20 10:35:00,78.02,78.03,77.9,78.01,126200.0,47.9972,48.0033,47.9233,47.991,126200.0
2011-07-20 10:40:00,78.01,78.09,78.0,78.06,107700.0,47.991,48.0402,47.9849,48.0218,107700.0
2011-07-20 10:45:00,78.07,78.08,77.92,77.97,90100.0,48.0279,48.0341,47.9356,47.9664,90100.0
2011-07-20 10:50:00,77.97,78.0,77.9,77.95,79700.0,47.9664,47.9849,47.9233,47.9541,79700.0
2011-07-20 10:55:00,77.93,78.02,77.93,77.98,36900.0,47.9418,47.9972,47.9418,47.9726,36900.0
2011-07-20 11:00:00,77.97,78.0,77.92,77.94,58500.0,47.9664,47.9849,47.9356,47.948,58500.0
2011-07-20 11:05:00,77.94,78.04,77.9,78.0,56500.0,47.948,48.0095,47.9233,47.9849,56500.0
2011-07-20 11:10:00,78.0,78.02,77.95,77.99,93400.0,47.9849,47.9972,47.9541,47.9787,93400.0
2011-07-20 11:15:00,77.99,78.01,77.95,77.98,19300.0,47.9787,47.991,47.9541,47.9726,19300.0
2011-07-20 11:20:00,78.0,78.02,77.92,77.98,80000.0,47.9849,47.9972,47.9356,47.9726,80000.0
2011-07-20 11:25:00,77.99,77.99,77.91,77.96,56100.0,47.9787,47.9787,47.9295,47.9603,56100.0
2011-07-20 11:30:00,77.97,78.05,77.92,78.03,68400.0,47.9664,48.0156,47.9356,48.0033,68400.0
2011-07-20 11:35:00,78.03,78.08,77.99,78.01,54700.0,48.0033,48.0341,47.9787,47.991,54700.0
2011-07-20 11:40:00,78.01,78.11,77.99,78.03,63900.0,47.991,48.0525,47.9787,48.0033,63900.0
2011-07-20 11:45:00,78.03,78.03,77.81,77.85,119500.0,48.0033,48.0033,47.868,47.8926,119500.0
2011-07-20 11:50:00,77.85,77.91,77.81,77.88,53400.0,47.8926,47.9295,47.868,47.911,53400.0
2011-07-20 11:55:00,77.89,77.92,77.84,77.89,56700.0,47.9172,47.9356,47.8864,47.9172,56700.0
2011-07-20 12:00:00,77.9,78.03,77.9,77.98,56200.0,47.9233,48.0033,47.9233,47.9726,56200.0
2011-07-20 12:05:00,77.99,78.0,77.92,77.95,46600.0,47.9787,47.9849,47.9356,47.9541,46600.0
2011-07-20 12:10:00,77.94,78.01,77.91,77.99,68100.0,47.948,47.991,47.9295,47.9787,68100.0
2011-07-20 12:15:00,78.0,78.02,77.87,77.89,88900.0,47.9849,47.9972,47.9049,47.9172,88900.0
2011-07-20 12:20:00,77.9,77.9,77.81,77.89,100000.0,47.9233,47.9233,47.868,47.9172,100000.0
2011-07-20 12:25:00,77.89,77.91,77.86,77.87,36500.0,47.9172,47.9295,47.8987,47.9049,36500.0
2011-07-20 12:30:00,77.87,77.88,77.74,77.75,99400.0,47.9049,47.911,47.8249,47.8311,99400.0
2011-07-20 12:35:00,77.76,77.79,77.71,77.72,89400.0,47.8372,47.8557,47.8065,47.8126,89400.0
2011-07-20 12:40:00,77.72,77.75,77.67,77.68,49800.0,47.8126,47.8311,47.7819,47.788,49800.0
2011-07-20 12:45:00,77.68,77.75,77.65,77.75,53800.0,47.788,47.8311,47.7695,47.8311,53800.0
2011-07-20 12:50:00,77.76,77.82,77.72,77.8,50000.0,47.8372,47.8741,47.8126,47.8618,50000.0
2011-07-20 12:55:00,77.81,77.82,77.73,77.75,52100.0,47.868,47.8741,47.8188,47.8311,52100.0
2011-07-20 13:00:00,77.77,77.81,77.72,77.81,27000.0,47.8434,47.868,47.8126,47.868,27000.0
2011-07-20 13:05:00,77.81,77.83,77.76,77.79,42400.0,47.868,47.8803,47.8372,47.8557,42400.0
2011-07-20 13:10:00,77.8,77.82,77.74,77.77,34800.0,47.8618,47.8741,47.8249,47.8434,34800.0
2011-07-20 13:15:00,77.77,77.8,77.75,77.78,16900.0,47.8434,47.8618,47.8311,47.8495,16900.0
2011-07-20 13:20:00,77.78,77.85,77.77,77.85,55000.0,47.8495,47.8926,47.8434,47.8926,55000.0
2011-07-20 13:25:00,77.86,77.94,77.86,77.94,24600.0,47.8987,47.948,47.8987,47.948,24600.0
2011-07-20 13:30:00,77.94,77.94,77.85,77.86,55000.0,47.948,47.948,47.8926,47.8987,55000.0
2011-07-20 13:35:00,77.86,77.95,77.82,77.92,53100.0,47.8987,47.9541,47.8741,47.9356,53100.0
2011-07-20 13:40:00,77.92,77.93,77.87,77.9,39300.0,47.9356,47.9418,47.9049,47.9233,39300.0
2011-07-20 13:45:00,77.9,77.96,77.9,77.95,29100.0,47.9233,47.9603,47.9233,47.9541,29100.0
2011-07-20 13:50:00,77.95,77.99,77.92,77.99,21300.0,47.9541,47.9787,47.9356,47.9787,21300.0
2011-07-20 13:55:00,77.99,78.0,77.95,77.99,46500.0,47.9787,47.9849,47.9541,47.9787,46500.0
2011-07-20 14:00:00,78.0,78.01,77.96,77.98,38200.0,47.9849,47.991,47.9603,47.9726,38200.0
2011-07-20 14:05:00,77.98,77.99,77.92,77.98,45400.0,47.9726,47.9787,47.9356,47.9726,45400.0
2011-07-20 14:10:00,77.98,78.01,77.94,77.97,54900.0,47.9726,47.991,47.948,47.9664,54900.0
2011-07-20 14:15:00,77.98,77.99,77.96,77.99,26600.0,47.9726,47.9787,47.9603,47.9787,26600.0
2011-07-20 14:20:00,77.99,78.03,77.98,78.02,31000.0,47.9787,48.0033,47.9726,47.9972,31000.0
2011-07-20 14:25:00,78.02,78.05,77.99,78.0,36800.0,47.9972,48.0156,47.9787,47.9849,36800.0
2011-07-20 14:30:00,78.0,78.0,77.94,77.97,62400.0,47.9849,47.9849,47.948,47.9664,62400.0
2011-07-20 14:35:00,77.97,77.98,77.93,77.95,40700.0,47.9664,47.9726,47.9418,47.9541,40700.0
2011-07-20 14:40:00,77.95,77.99,77.91,77.94,66300.0,47.9541,47.9787,47.9295,47.948,66300.0
2011-07-20 14:45:00,77.95,77.95,77.76,77.77,59800.0,47.9541,47.9541,47.8372,47.8434,59800.0
2011-07-20 14:50:00,77.77,77.88,77.77,77.84,97900.0,47.8434,47.911,47.8434,47.8864,97900.0
2011-07-20 14:55:00,77.84,77.89,77.81,77.89,86300.0,47.8864,47.9172,47.868,47.9172,86300.0
2011-07-20 15:00:00,77.88,77.91,77.86,77.88,71200.0,47.911,47.9295,47.8987,47.911,71200.0
2011-07-20 15:05:00,77.88,77.95,77.87,77.95,112500.0,47.911,47.9541,47.9049,47.9541,112500.0
2011-07-20 15:10:00,77.95,77.96,77.88,77.91,80400.0,47.9541,47.9603,47.911,47.9295,80400.0
2011-07-20 15:15:00,77.91,77.94,77.89,77.9,52100.0,47.9295,47.948,47.9172,47.9233,52100.0
2011-07-20 15:20:00,77.89,77.9,77.8,77.82,125500.0,47.9172,47.9233,47.8618,47.8741,125500.0
2011-07-20 15:25:00,77.82,77.89,77.82,77.86,110000.0,47.8741,47.9172,47.8741,47.8987,110000.0
2011-07-20 15:30:00,77.85,77.89,77.81,77.87,99000.0,47.8926,47.9172,47.868,47.9049,99000.0
2011-07-20 15:35:00,77.86,77.92,77.86,77.92,217100.0,47.8987,47.9356,47.8987,47.9356,217100.0
2011-07-20 15:40:00,77.92,77.93,77.86,77.86,269400.0,47.9356,47.9418,47.8987,47.8987,269400.0
2011-07-20 15:45:00,77.86,77.86,77.7,77.73,310400.0,47.8987,47.8987,47.8003,47.8188,310400.0
2011-07-20 15:50:00,77.72,77.77,77.68,77.76,829500.0,47.8126,47.8434,47.788,47.8372,829500.0
2011-07-20 15:55:00,77.77,77.81,77.7,77.77,487200.0,47.8434,47.868,47.8003,47.8434,487200.0
2011-07-21 09:30:00,78.26,78.37,78.21,78.33,337600.0,48.1448,48.2125,48.1141,48.1879,337600.0
2011-07-21 09:35:00,78.33,78.46,78.25,78.44,455200.0,48.1879,48.2679,48.1387,48.2555,455200.0
2011-07-21 09:40:00,78.45,78.55,78.41,78.52,302000.0,48.2617,48.3232,48.2371,48.3048,302000.0
2011-07-21 09:45:00,78.52,78.72,78.46,78.67,321300.0,48.3048,48.4278,48.2679,48.397,321300.0
2011-07-21 09:50:00,78.68,79.01,78.67,79.0,1134500.0,48.4032,48.6062,48.397,48.6001,1134500.0
2011-07-21 09:55:00,79.01,79.14,79.01,79.05,531800.0,48.6062,48.6862,48.6062,48.6308,531800.0
2011-07-21 10:00:00,79.08,79.25,78.91,79.18,442400.0,48.6493,48.7539,48.5447,48.7108,442400.0
2011-07-21 10:05:00,79.19,79.28,79.19,79.21,419100.0,48.7169,48.7723,48.7169,48.7292,419100.0
2011-07-21 10:10:00,79.21,79.22,79.09,79.17,251600.0,48.7292,48.7354,48.6554,48.7046,251600.0
2011-07-21 10:15:00,79.17,79.19,79.01,79.08,376000.0,48.7046,48.7169,48.6062,48.6493,376000.0
2011-07-21 10:20:00,79.08,79.23,79.07,79.18,202400.0,48.6493,48.7415,48.6431,48.7108,202400.0
2011-07-21 10:25:00,79.17,79.32,79.17,79.27,374600.0,48.7046,48.7969,48.7046,48.7662,374600.0
2011-07-21 10:30:00,79.28,79.32,79.21,79.29,165800.0,48.7723,48.7969,48.7292,48.7785,165800.0
2011-07-21 10:35:00,79.28,79.28,79.13,79.16,128600.0,48.7723,48.7723,48.68,48.6985,128600.0
2011-07-21 10:40:00,79.15,79.2,79.1,79.16,91900.0,48.6923,48.7231,48.6616,48.6985,91900.0
2011-07-21 10:45:00,79.16,79.19,79.13,79.14,194400.0,48.6985,48.7169,48.68,48.6862,194400.0
2011-07-21 10:50:00,79.14,79.26,79.13,79.2,171700.0,48.6862,48.76,48.68,48.7231,171700.0
2011-07-21 10:55:00,79.19,79.19,79.07,79.07,119100.0,48.7169,48.7169,48.6431,48.6431,119100.0
2011-07-21 11:00:00,79.08,79.13,79.05,79.06,198300.0,48.6493,48.68,48.6308,48.637,198300.0
2011-07-21 11:05:00,79.05,79.06,78.92,78.96,186100.0,48.6308,48.637,48.5508,48.5754,186100.0
2011-07-21 11:10:00,78.96,79.07,78.95,79.0,108700.0,48.5754,48.6431,48.5693,48.6001,108700.0
2011-07-21 11:15:00,78.99,79.01,78.92,78.94,146900.0,48.5939,48.6062,48.5508,48.5631,146900.0
2011-07-21 11:20:00,78.95,78.97,78.87,78.97,214300.0,48.5693,48.5816,48.5201,48.5816,214300.0
2011-07-21 11:25:00,78.97,78.97,78.82,78.94,301600.0,48.5816,48.5816,48.4893,48.5631,301600.0
2011-07-21 11:30:00,78.93,78.97,78.88,78.9,521500.0,48.557,48.5816,48.5262,48.5385,521500.0
2011-07-21 11:35:00,78.91,78.99,78.9,78.95,145600.0,48.5447,48.5939,48.5385,48.5693,145600.0
2011-07-21 11:40:00,78.95,78.96,78.86,78.86,136800.0,48.5693,48.5754,48.5139,48.5139,136800.0
2011-07-21 11:45:00,78.85,78.91,78.82,78.89,84600.0,48.5078,48.5447,48.4893,48.5324,84600.0
2011-07-21 11:50:00,78.89,78.99,78.88,78.96,60700.0,48.5324,48.5939,48.5262,48.5754,60700.0
2011-07-21 11:55:00,78.96,79.03,78.95,78.99,95900.0,48.5754,48.6185,48.5693,48.5939,95900.0
2011-07-21 12:00:00,79.0,79.06,78.99,79.04,55700.0,48.6001,48.637,48.5939,48.6247,55700.0
2011-07-21 12:05:00,79.04,79.05,78.95,78.96,51600.0,48.6247,48.6308,48.5693,48.5754,51600.0
2011-07-21 12:10:00,78.97,78.97,78.87,78.93,216500.0,48.5816,48.5816,48.5201,48.557,216500.0
2011-07-21 12:15:00,78.93,78.95,78.83,78.87,52400.0,48.557,48.5693,48.4955,48.5201,52400.0
2011-07-21 12:20:00,78.87,78.9,78.81,78.87,93700.0,48.5201,48.5385,48.4832,48.5201,93700.0
2011-07-21 12:25:00,78.88,78.93,78.86,78.92,27000.0,48.5262,48.557,48.5139,48.5508,27000.0
2011-07-21 12:30:00,78.93,78.95,78.9,78.91,52400.0,48.557,48.5693,48.5385,48.5447,52400.0
2011-07-21 12:35:00,78.92,79.06,78.86,78.99,77500.0,48.5508,48.637,48.5139,48.5939,77500.0
2011-07-21 12:40:00,78.99,79.26,78.99,79.26,296800.0,48.5939,48.76,48.5939,48.76,296800.0
2011-07-21 12:45:00,79.25,79.3,79.14,79.24,147200.0,48.7539,48.7846,48.6862,48.7477,147200.0
2011-07-21 12:50:00,79.24,79.24,78.96,79.05,451500.0,48.7477,48.7477,48.5754,48.6308,451500.0
2011-07-21 12:55:00,79.05,79.17,79.01,79.17,72500.0,48.6308,48.7046,48.6062,48.7046,72500.0
2011-07-21 13:00:00,79.17,79.24,79.16,79.22,76000.0,48.7046,48.7477,48.6985,48.7354,76000.0
2011-07-21 13:05:00,79.22,79.22,79.09,79.12,48200.0,48.7354,48.7354,48.6554,48.6739,48200.0
2011-07-21 13:10:00,79.12,79.19,79.09,79.19,33800.0,48.6739,48.7169,48.6554,48.7169,33800.0
2011-07-21 13:15:00,79.19,79.22,79.16,79.2,26700.0,48.7169,48.7354,48.6985,48.7231,26700.0
2011-07-21 13:20:00,79.21,79.23,79.16,79.16,74800.0,48.7292,48.7415,48.6985,48.6985,74800.0
2011-07-21 13:25:00,79.16,79.28,79.15,79.27,43500.0,48.6985,48.7723,48.6923,48.7662,43500.0
2011-07-21 13:30:00,79.25,79.26,79.17,79.19,43700.0,48.7539,48.76,48.7046,48.7169,43700.0
2011-07-21 13:35:00,79.19,79.29,79.15,79.28,46900.0,48.7169,48.7785,48.6923,48.7723,46900.0
2011-07-21 13:40:00,79.28,79.29,79.19,79.22,87900.0,48.7723,48.7785,48.7169,48.7354,87900.0
2011-07-21 13:45:00,79.22,79.25,79.19,79.25,58000.0,48.7354,48.7539,48.7169,48.7539,58000.0
2011-07-21 13:50:00,79.25,79.25,79.15,79.2,49600.0,48.7539,48.7539,48.6923,48.7231,49600.0
2011-07-21 13:55:00,79.2,79.23,79.14,79.22,47800.0,48.7231,48.7415,48.6862,48.7354,47800.0
2011-07-21 14:00:00,79.22,79.28,79.22,79.23,187800.0,48.7354,48.7723,48.7354,48.7415,187800.0
2011-07-21 14:05:00,79.24,79.24,79.14,79.19,93000.0,48.7477,48.7477,48.6862,48.7169,93000.0
2011-07-21 14:10:00,79.2,79.21,79.09,79.12,47400.0,48.7231,48.7292,48.6554,48.6739,47400.0
2011-07-21 14:15:00,79.13,79.17,79.09,79.09,57500.0,48.68,48.7046,48.6554,48.6554,57500.0
2011-07-21 14:20:00,79.09,79.18,79.08,79.15,201300.0,48.6554,48.7108,48.6493,48.6923,201300.0
2011-07-21 14:25:00,79.15,79.18,79.09,79.13,577400.0,48.6923,48.7108,48.6554,48.68,577400.0
2011-07-21 14:30:00,79.14,79.14,79.1,79.13,184500.0,48.6862,48.6862,48.6616,48.68,184500.0
2011-07-21 14:35:00,79.13,79.2,79.12,79.2,124300.0,48.68,48.7231,48.6739,48.7231,124300.0
2011-07-21 14:40:00,79.19,79.27,79.18,79.26,160700.0,48.7169,48.7662,48.7108,48.76,160700.0
2011-07-21 14:45:00,79.26,79.31,79.2,79.21,94000.0,48.76,48.7908,48.7231,48.7292,94000.0
2011-07-21 14:50:00,79.21,79.22,79.13,79.19,127600.0,48.7292,48.7354,48.68,48.7169,127600.0
2011-07-21 14:55:00,79.2,79.27,79.15,79.24,193500.0,48.7231,48.7662,48.6923,48.7477,193500.0
2011-07-21 15:00:00,79.23,79.32,79.17,79.23,120200.0,48.7415,48.7969,48.7046,48.7415,120200.0
2011-07-21 15:05:00,79.23,79.27,79.17,79.17,134300.0,48.7415,48.7662,48.7046,48.7046,134300.0
2011-07-21 15:10:00,79.17,79.19,79.13,79.15,211200.0,48.7046,48.7169,48.68,48.6923,211200.0
2011-07-21 15:15:00,79.16,79.33,79.15,79.31,172700.0,48.6985,48.8031,48.6923,48.7908,172700.0
2011-07-21 15:20:00,79.32,79.34,79.25,79.31,145300.0,48.7969,48.8092,48.7539,48.7908,145300.0
2011-07-21 15:25:00,79.32,79.36,79.29,79.36,85200.0,48.7969,48.8215,48.7785,48.8215,85200.0
2011-07-21 15:30:00,79.36,79.37,79.31,79.32,140300.0,48.8215,48.8277,48.7908,48.7969,140300.0
2011-07-21 15:35:00,79.33,79.36,79.26,79.29,171900.0,48.8031,48.8215,48.76,48.7785,171900.0
2011-07-21 15:40:00,79.29,79.36,79.29,79.31,216500.0,48.7785,48.8215,48.7785,48.7908,216500.0
2011-07-21 15:45:00,79.32,79.43,79.29,79.29,361300.0,48.7969,48.8646,48.7785,48.7785,361300.0
2011-07-21 15:50:00,79.29,79.38,79.28,79.31,760200.0,48.7785,48.8338,48.7723,48.7908,760200.0
2011-07-21 15:55:00,79.31,79.35,79.27,79.32,805400.0,48.7908,48.8154,48.7662,48.7969,805400.0
2011-07-22 09:30:00,79.4,79.57,79.34,79.54,391100.0,48.8461,48.9507,48.8092,48.9323,391100.0
2011-07-22 09:35:00,79.54,79.58,79.44,79.44,219400.0,48.9323,48.9569,48.8707,48.8707,219400.0
2011-07-22 09:40:00,79.43,79.46,79.31,79.39,137800.0,48.8646,48.883,48.7908,48.84,137800.0
2011-07-22 09:45:00,79.4,79.44,79.27,79.34,237500.0,48.8461,48.8707,48.7662,48.8092,237500.0
2011-07-22 09:50:00,79.35,79.41,79.23,79.41,230300.0,48.8154,48.8523,48.7415,48.8523,230300.0
2011-07-22 09:55:00,79.41,79.58,79.41,79.48,138600.0,48.8523,48.9569,48.8523,48.8953,138600.0
2011-07-22 10:00:00,79.48,79.49,79.33,79.43,221100.0,48.8953,48.9015,48.8031,48.8646,221100.0
2011-07-22 10:05:00,79.43,79.51,79.31,79.31,342900.0,48.8646,48.9138,48.7908,48.7908,342900.0
2011-07-22 10:10:00,79.3,79.32,79.27,79.28,178000.0,48.7846,48.7969,48.7662,48.7723,178000.0
2011-07-22 10:15:00,79.27,79.3,79.05,79.15,380500.0,48.7662,48.7846,48.6308,48.6923,380500.0
2011-07-22 10:20:00,79.15,79.24,78.93,78.97,179500.0,48.6923,48.7477,48.557,48.5816,179500.0
2011-07-22 10:25:00,78.97,79.18,78.97,79.13,108500.0,48.5816,48.7108,48.5816,48.68,108500.0
2011-07-22 10:30:00,79.13,79.29,79.12,79.26,95600.0,48.68,48.7785,48.6739,48.76,95600.0
2011-07-22 10:35:00,79.26,79.36,79.2,79.33,105200.0,48.76,48.8215,48.7231,48.8031,105200.0
2011-07-22 10:40:00,79.35,79.42,79.31,79.33,156700.0,48.8154,48.8584,48.7908,48.8031,156700.0
2011-07-22 10:45:00,79.33,79.43,79.28,79.4,84500.0,48.8031,48.8646,48.7723,48.8461,84500.0
2011-07-22 10:50:00,79.4,79.44,79.34,79.42,162900.0,48.8461,48.8707,48.8092,48.8584,162900.0
2011-07-22 10:55:00,79.41,79.51,79.39,79.5,216000.0,48.8523,48.9138,48.84,48.9076,216000.0
2011-07-22 11:00:00,79.5,79.61,79.49,79.58,225300.0,48.9076,48.9753,48.9015,48.9569,225300.0
2011-07-22 11:05:00,79.56,79.56,79.48,79.53,85800.0,48.9446,48.9446,48.8953,48.9261,85800.0
2011-07-22 11:10:00,79.53,79.59,79.5,79.52,148200.0,48.9261,48.963,48.9076,48.92,148200.0
2011-07-22 11:15:00,79.52,79.66,79.5,79.59,141500.0,48.92,49.0061,48.9076,48.963,141500.0
2011-07-22 11:20:00,79.58,79.62,79.53,79.61,112900.0,48.9569,48.9815,48.9261,48.9753,112900.0
2011-07-22 11:25:00,79.61,79.61,79.45,79.49,189200.0,48.9753,48.9753,48.8769,48.9015,189200.0
2011-07-22 11:30:00,79.48,79.58,79.46,79.54,110300.0,48.8953,48.9569,48.883,48.9323,110300.0
2011-07-22 11:35:00,79.53,79.66,79.5,79.65,167100.0,48.9261,49.0061,48.9076,48.9999,167100.0
2011-07-22 11:40:00,79.66,79.71,79.58,79.69,141400.0,49.0061,49.0368,48.9569,49.0245,141400.0
2011-07-22 11:45:00,79.69,79.69,79.6,79.62,130400.0,49.0245,49.0245,48.9692,48.9815,130400.0
2011-07-22 11:50:00,79.62,79.62,79.58,79.59,44200.0,48.9815,48.9815,48.9569,48.963,44200.0
2011-07-22 11:55:00,79.59,79.67,79.59,79.63,180500.0,48.963,49.0122,48.963,48.9876,180500.0
2011-07-22 12:00:00,79.63,79.63,79.56,79.59,51400.0,48.9876,48.9876,48.9446,48.963,51400.0
2011-07-22 12:05:00,79.6,79.73,79.6,79.71,178300.0,48.9692,49.0491,48.9692,49.0368,178300.0
2011-07-22 12:10:00,79.71,79.74,79.67,79.73,119900.0,49.0368,49.0553,49.0122,49.0491,119900.0
2011-07-22 12:15:00,79.74,79.75,79.64,79.65,52600.0,49.0553,49.0614,48.9938,48.9999,52600.0
2011-07-22 12:20:00,79.65,79.7,79.65,79.65,75200.0,48.9999,49.0307,48.9999,48.9999,75200.0
2011-07-22 12:25:00,79.65,79.69,79.6,79.66,132900.0,48.9999,49.0245,48.9692,49.0061,132900.0
2011-07-22 12:30:00,79.66,79.71,79.65,79.69,53400.0,49.0061,49.0368,48.9999,49.0245,53400.0
2011-07-22 12:35:00,79.69,79.71,79.61,79.63,50200.0,49.0245,49.0368,48.9753,48.9876,50200.0
2011-07-22 12:40:00,79.64,79.65,79.61,79.63,314700.0,48.9938,48.9999,48.9753,48.9876,314700.0
2011-07-22 12:45:00,79.63,79.72,79.62,79.72,100400.0,48.9876,49.043,48.9815,49.043,100400.0
2011-07-22 12:50:00,79.72,79.76,79.71,79.74,183300.0,49.043,49.0676,49.0368,49.0553,183300.0
2011-07-22 12:55:00,79.73,79.8,79.71,79.78,220800.0,49.0491,49.0922,49.0368,49.0799,220800.0
2011-07-22 13:00:00,79.78,79.79,79.71,79.73,96300.0,49.0799,49.0861,49.0368,49.0491,96300.0
2011-07-22 13:05:00,79.73,79.74,79.7,79.72,203600.0,49.0491,49.0553,49.0307,49.043,203600.0
2011-07-22 13:10:00,79.72,79.74,79.68,79.73,121100.0,49.043,49.0553,49.0184,49.0491,121100.0
2011-07-22 13:15:00,79.73,79.79,79.73,79.78,40400.0,49.0491,49.0861,49.0491,49.0799,40400.0
2011-07-22 13:20:00,79.79,79.79,79.72,79.74,59900.0,49.0861,49.0861,49.043,49.0553,59900.0
2011-07-22 13:25:00,79.75,79.78,79.7,79.78,58900.0,49.0614,49.0799,49.0307,49.0799,58900.0
2011-07-22 13:30:00,79.78,79.8,79.75,79.8,69400.0,49.0799,49.0922,49.0614,49.0922,69400.0
2011-07-22 13:35:00,79.8,79.8,79.74,79.77,55300.0,49.0922,49.0922,49.0553,49.0738,55300.0
2011-07-22 13:40:00,79.77,79.8,79.76,79.76,92100.0,49.0738,49.0922,49.0676,49.0676,92100.0
2011-07-22 13:45:00,79.76,79.78,79.71,79.75,48700.0,49.0676,49.0799,49.0368,49.0614,48700.0
2011-07-22 13:50:00,79.75,79.77,79.74,79.76,48400.0,49.0614,49.0738,49.0553,49.0676,48400.0
2011-07-22 13:55:00,79.77,79.83,79.76,79.83,55100.0,49.0738,49.1107,49.0676,49.1107,55100.0
2011-07-22 14:00:00,79.82,79.82,79.75,79.76,47000.0,49.1045,49.1045,49.0614,49.0676,47000.0
2011-07-22 14:05:00,79.75,79.76,79.68,79.75,196600.0,49.0614,49.0676,49.0184,49.0614,196600.0
2011-07-22 14:10:00,79.74,79.76,79.71,79.74,71200.0,49.0553,49.0676,49.0368,49.0553,71200.0
2011-07-22 14:15:00,79.75,79.78,79.71,79.76,91400.0,49.0614,49.0799,49.0368,49.0676,91400.0
2011-07-22 14:20:00,79.77,79.79,79.74,79.77,82300.0,49.0738,49.0861,49.0553,49.0738,82300.0
2011-07-22 14:25:00,79.77,79.77,79.69,79.7,52000.0,49.0738,49.0738,49.0245,49.0307,52000.0
2011-07-22 14:30:00,79.7,79.77,79.7,79.73,50600.0,49.0307,49.0738,49.0307,49.0491,50600.0
2011-07-22 14:35:00,79.73,79.75,79.69,79.75,69900.0,49.0491,49.0614,49.0245,49.0614,69900.0
2011-07-22 14:40:00,79.75,79.79,79.72,79.75,68000.0,49.0614,49.0861,49.043,49.0614,68000.0
2011-07-22 14:45:00,79.76,79.76,79.72,79.74,61700.0,49.0676,49.0676,49.043,49.0553,61700.0
2011-07-22 14:50:00,79.74,79.77,79.72,79.76,31600.0,49.0553,49.0738,49.043,49.0676,31600.0
2011-07-22 14:55:00,79.76,79.81,79.75,79.8,71200.0,49.0676,49.0984,49.0614,49.0922,71200.0
2011-07-22 15:00:00,79.8,79.81,79.76,79.78,131300.0,49.0922,49.0984,49.0676,49.0799,131300.0
2011-07-22 15:05:00,79.78,79.79,79.73,79.75,55800.0,49.0799,49.0861,49.0491,49.0614,55800.0
2011-07-22 15:10:00,79.75,79.78,79.66,79.66,135600.0,49.0614,49.0799,49.0061,49.0061,135600.0
2011-07-22 15:15:00,79.66,79.78,79.66,79.74,112800.0,49.0061,49.0799,49.0061,49.0553,112800.0
2011-07-22 15:20:00,79.74,79.78,79.73,79.73,60800.0,49.0553,49.0799,49.0491,49.0491,60800.0
2011-07-22 15:25:00,79.74,79.75,79.65,79.68,74800.0,49.0553,49.0614,48.9999,49.0184,74800.0
2011-07-22 15:30:00,79.68,79.7,79.59,79.61,270900.0,49.0184,49.0307,48.963,48.9753,270900.0
2011-07-22 15:35:00,79.61,79.64,79.59,79.6,193600.0,48.9753,48.9938,48.963,48.9692,193600.0
2011-07-22 15:40:00,79.59,79.61,79.54,79.59,187500.0,48.963,48.9753,48.9323,48.963,187500.0
2011-07-22 15:45:00,79.59,79.73,79.59,79.71,244800.0,48.963,49.0491,48.963,49.0368,244800.0
2011-07-22 15:50:00,79.71,79.73,79.67,79.69,272500.0,49.0368,49.0491,49.0122,49.0245,272500.0
2011-07-22 15:55:00,79.7,79.74,79.68,79.72,596400.0,49.0307,49.0553,49.0184,49.043,596400.0
2011-07-25 09:30:00,78.74,78.97,78.62,78.96,250500.0,48.4401,48.5816,48.3663,48.5754,250500.0
2011-07-25 09:35:00,78.95,79.09,78.95,79.08,211900.0,48.5693,48.6554,48.5693,48.6493,211900.0
2011-07-25 09:40:00,79.09,79.25,79.06,79.15,415300.0,48.6554,48.7539,48.637,48.6923,415300.0
2011-07-25 09:45:00,79.15,79.44,79.13,79.28,257800.0,48.6923,48.8707,48.68,48.7723,257800.0
2011-07-25 09:50:00,79.29,79.45,79.27,79.29,271100.0,48.7785,48.8769,48.7662,48.7785,271100.0
2011-07-25 09:55:00,79.29,79.43,79.23,79.39,201800.0,48.7785,48.8646,48.7415,48.84,201800.0
2011-07-25 10:00:00,79.39,79.49,79.38,79.45,226200.0,48.84,48.9015,48.8338,48.8769,226200.0
2011-07-25 10:05:00,79.46,79.52,79.4,79.52,213400.0,48.883,48.92,48.8461,48.92,213400.0
2011-07-25 10:10:00,79.52,79.58,79.46,79.48,454300.0,48.92,48.9569,48.883,48.8953,454300.0
2011-07-25 10:15:00,79.48,79.6,79.48,79.6,115000.0,48.8953,48.9692,48.8953,48.9692,115000.0
2011-07-25 10:20:00,79.6,79.73,79.55,79.62,147600.0,48.9692,49.0491,48.9384,48.9815,147600.0
2011-07-25 10:25:00,79.61,79.64,79.5,79.52,87800.0,48.9753,48.9938,48.9076,48.92,87800.0
2011-07-25 10:30:00,79.51,79.57,79.41,79.42,157400.0,48.9138,48.9507,48.8523,48.8584,157400.0
2011-07-25 10:35:00,79.42,79.47,79.34,79.41,134500.0,48.8584,48.8892,48.8092,48.8523,134500.0
2011-07-25 10:40:00,79.41,79.57,79.41,79.46,163500.0,48.8523,48.9507,48.8523,48.883,163500.0
2011-07-25 10:45:00,79.46,79.48,79.38,79.46,67400.0,48.883,48.8953,48.8338,48.883,67400.0
2011-07-25 10:50:00,79.46,79.47,79.25,79.33,98500.0,48.883,48.8892,48.7539,48.8031,98500.0
2011-07-25 10:55:00,79.34,79.43,79.25,79.42,299900.0,48.8092,48.8646,48.7539,48.8584,299900.0
2011-07-25 11:00:00,79.42,79.5,79.39,79.48,160300.0,48.8584,48.9076,48.84,48.8953,160300.0
2011-07-25 11:05:00,79.48,79.54,79.42,79.42,531000.0,48.8953,48.9323,48.8584,48.8584,531000.0
2011-07-25 11:10:00,79.43,79.48,79.36,79.36,108700.0,48.8646,48.8953,48.8215,48.8215,108700.0
2011-07-25 11:15:00,79.36,79.52,79.36,79.49,120400.0,48.8215,48.92,48.8215,48.9015,120400.0
2011-07-25 11:20:00,79.48,79.59,79.47,79.59,87600.0,48.8953,48.963,48.8892,48.963,87600.0
2011-07-25 11:25:00,79.59,79.68,79.57,79.59,265500.0,48.963,49.0184,48.9507,48.963,265500.0
2011-07-25 11:30:00,79.6,79.62,79.54,79.57,95400.0,48.9692,48.9815,48.9323,48.9507,95400.0
2011-07-25 11:35:00,79.57,79.65,79.56,79.59,99600.0,48.9507,48.9999,48.9446,48.963,99600.0
2011-07-25 11:40:00,79.59,79.62,79.54,79.62,109800.0,48.963,48.9815,48.9323,48.9815,109800.0
2011-07-25 11:45:00,79.62,79.66,79.53,79.54,74700.0,48.9815,49.0061,48.9261,48.9323,74700.0
2011-07-25 11:50:00,79.54,79.58,79.5,79.55,68500.0,48.9323,48.9569,48.9076,48.9384,68500.0
2011-07-25 11:55:00,79.56,79.57,79.48,79.51,55700.0,48.9446,48.9507,48.8953,48.9138,55700.0
2011-07-25 12:00:00,79.5,79.55,79.48,79.49,53800.0,48.9076,48.9384,48.8953,48.9015,53800.0
2011-07-25 12:05:00,79.48,79.59,79.48,79.57,43100.0,48.8953,48.963,48.8953,48.9507,43100.0
2011-07-25 12:10:00,79.57,79.61,79.54,79.55,39300.0,48.9507,48.9753,48.9323,48.9384,39300.0
2011-07-25 12:15:00,79.55,79.62,79.53,79.58,60600.0,48.9384,48.9815,48.9261,48.9569,60600.0
2011-07-25 12:20:00,79.58,79.6,79.55,79.6,41800.0,48.9569,48.9692,48.9384,48.9692,41800.0
2011-07-25 12:25:00,79.59,79.66,79.59,79.65,48000.0,48.963,49.0061,48.963,48.9999,48000.0
2011-07-25 12:30:00,79.65,79.72,79.64,79.7,68600.0,48.9999,49.043,48.9938,49.0307,68600.0
2011-07-25 12:35:00,79.7,79.72,79.65,79.72,270600.0,49.0307,49.043,48.9999,49.043,270600.0
2011-07-25 12:40:00,79.71,79.81,79.71,79.8,162800.0,49.0368,49.0984,49.0368,49.0922,162800.0
2011-07-25 12:45:00,79.8,79.84,79.78,79.81,82000.0,49.0922,49.1168,49.0799,49.0984,82000.0
2011-07-25 12:50:00,79.8,79.85,79.78,79.78,398400.0,49.0922,49.123,49.0799,49.0799,398400.0
2011-07-25 12:55:00,79.79,79.83,79.78,79.81,53000.0,49.0861,49.1107,49.0799,49.0984,53000.0
2011-07-25 13:00:00,79.81,79.9,79.81,79.9,98100.0,49.0984,49.1537,49.0984,49.1537,98100.0
2011-07-25 13:05:00,79.89,79.95,79.87,79.92,136800.0,49.1476,49.1845,49.1353,49.166,136800.0
2011-07-25 13:10:00,79.92,79.92,79.85,79.87,113000.0,49.166,49.166,49.123,49.1353,113000.0
2011-07-25 13:15:00,79.87,79.9,79.84,79.9,61700.0,49.1353,49.1537,49.1168,49.1537,61700.0
2011-07-25 13:20:00,79.91,79.94,79.88,79.88,82900.0,49.1599,49.1783,49.1414,49.1414,82900.0
2011-07-25 13:25:00,79.88,79.89,79.83,79.87,48100.0,49.1414,49.1476,49.1107,49.1353,48100.0
2011-07-25 13:30:00,79.87,79.89,79.85,79.88,34900.0,49.1353,49.1476,49.123,49.1414,34900.0
2011-07-25 13:35:00,79.87,79.88,79.82,79.82,42600.0,49.1353,49.1414,49.1045,49.1045,42600.0
2011-07-25 13:40:00,79.81,79.85,79.81,79.83,41400.0,49.0984,49.123,49.0984,49.1107,41400.0
2011-07-25 13:45:00,79.83,79.86,79.77,79.8,97700.0,49.1107,49.1291,49.0738,49.0922,97700.0
2011-07-25 13:50:00,79.8,79.87,79.78,79.87,63800.0,49.0922,49.1353,49.0799,49.1353,63800.0
2011-07-25 13:55:00,79.87,79.88,79.83,79.83,71400.0,49.1353,49.1414,49.1107,49.1107,71400.0
2011-07-25 14:00:00,79.84,79.94,79.82,79.92,74200.0,49.1168,49.1783,49.1045,49.166,74200.0
2011-07-25 14:05:00,79.92,79.92,79.86,79.9,123700.0,49.166,49.166,49.1291,49.1537,123700.0
2011-07-25 14:10:00,79.89,79.97,79.89,79.95,171400.0,49.1476,49.1968,49.1476,49.1845,171400.0
2011-07-25 14:15:00,79.95,79.96,79.92,79.96,169900.0,49.1845,49.1906,49.166,49.1906,169900.0
2011-07-25 14:20:00,79.96,79.97,79.91,79.95,93300.0,49.1906,49.1968,49.1599,49.1845,93300.0
2011-07-25 14:25:00,79.95,79.97,79.91,79.92,109700.0,49.1845,49.1968,49.1599,49.166,109700.0
2011-07-25 14:30:00,79.92,79.92,79.82,79.83,263900.0,49.166,49.166,49.1045,49.1107,263900.0
2011-07-25 14:35:00,79.83,79.84,79.68,79.68,120200.0,49.1107,49.1168,49.0184,49.0184,120200.0
2011-07-25 14:40:00,79.69,79.77,79.66,79.7,359500.0,49.0245,49.0738,49.0061,49.0307,359500.0
2011-07-25 14:45:00,79.69,79.78,79.62,79.7,289600.0,49.0245,49.0799,48.9815,49.0307,289600.0
2011-07-25 14:50:00,79.71,79.73,79.58,79.6,189100.0,49.0368,49.0491,48.9569,48.9692,189100.0
2011-07-25 14:55:00,79.6,79.71,79.58,79.64,193900.0,48.9692,49.0368,48.9569,48.9938,193900.0
2011-07-25 15:00:00,79.65,79.65,79.54,79.55,204400.0,48.9999,48.9999,48.9323,48.9384,204400.0
2011-07-25 15:05:00,79.55,79.55,79.41,79.43,199100.0,48.9384,48.9384,48.8523,48.8646,199100.0
2011-07-25 15:10:00,79.44,79.53,79.39,79.47,238100.0,48.8707,48.9261,48.84,48.8892,238100.0
2011-07-25 15:15:00,79.47,79.59,79.47,79.56,271500.0,48.8892,48.963,48.8892,48.9446,271500.0
2011-07-25 15:20:00,79.56,79.57,79.45,79.48,93200.0,48.9446,48.9507,48.8769,48.8953,93200.0
2011-07-25 15:25:00,79.47,79.47,79.36,79.45,197000.0,48.8892,48.8892,48.8215,48.8769,197000.0
2011-07-25 15:30:00,79.46,79.59,79.4,79.59,122500.0,48.883,48.963,48.8461,48.963,122500.0
2011-07-25 15:35:00,79.59,79.65,79.56,79.56,206000.0,48.963,48.9999,48.9446,48.9446,206000.0
2011-07-25 15:40:00,79.56,79.57,79.48,79.49,223600.0,48.9446,48.9507,48.8953,48.9015,223600.0
2011-07-25 15:45:00,79.48,79.48,79.36,79.44,333000.0,48.8953,48.8953,48.8215,48.8707,333000.0
2011-07-25 15:50:00,79.44,79.45,79.4,79.4,489100.0,48.8707,48.8769,48.8461,48.8461,489100.0
2011-07-25 15:55:00,79.41,79.46,79.37,79.4,932600.0,48.8523,48.883,48.8277,48.8461,932600.0
2011-07-26 09:30:00,79.36,79.63,79.32,79.47,502800.0,48.8215,48.9876,48.7969,48.8892,502800.0
2011-07-26 09:35:00,79.47,79.47,79.26,79.28,323900.0,48.8892,48.8892,48.76,48.7723,323900.0
2011-07-26 09:40:00,79.28,79.55,79.21,79.23,234800.0,48.7723,48.9384,48.7292,48.7415,234800.0
2011-07-26 09:45:00,79.23,79.23,79.08,79.11,290700.0,48.7415,48.7415,48.6493,48.6677,290700.0
2011-07-26 09:50:00,79.11,79.12,78.9,78.9,547100.0,48.6677,48.6739,48.5385,48.5385,547100.0
2011-07-26 09:55:00,78.9,78.96,78.75,78.86,645200.0,48.5385,48.5754,48.4463,48.5139,645200.0
2011-07-26 10:00:00,78.86,79.06,78.82,78.98,318700.0,48.5139,48.637,48.4893,48.5878,318700.0
2011-07-26 10:05:00,78.98,78.98,78.77,78.83,196500.0,48.5878,48.5878,48.4586,48.4955,196500.0
2011-07-26 10:10:00,78.82,78.94,78.8,78.88,162900.0,48.4893,48.5631,48.477,48.5262,162900.0
2011-07-26 10:15:00,78.88,79.03,78.82,78.86,1011100.0,48.5262,48.6185,48.4893,48.5139,1011100.0
2011-07-26 10:20:00,78.84,79.0,78.82,78.96,160300.0,48.5016,48.6001,48.4893,48.5754,160300.0
2011-07-26 10:25:00,78.96,78.99,78.86,78.97,179100.0,48.5754,48.5939,48.5139,48.5816,179100.0
2011-07-26 10:30:00,78.98,79.03,78.93,79.03,231800.0,48.5878,48.6185,48.557,48.6185,231800.0
2011-07-26 10:35:00,79.03,79.08,79.02,79.06,154000.0,48.6185,48.6493,48.6124,48.637,154000.0
2011-07-26 10:40:00,79.07,79.21,79.07,79.19,381600.0,48.6431,48.7292,48.6431,48.7169,381600.0
2011-07-26 10:45:00,79.18,79.28,79.16,79.17,122400.0,48.7108,48.7723,48.6985,48.7046,122400.0
2011-07-26 10:50:00,79.17,79.24,79.16,79.18,80300.0,48.7046,48.7477,48.6985,48.7108,80300.0
2011-07-26 10:55:00,79.18,79.22,79.14,79.18,114200.0,48.7108,48.7354,48.6862,48.7108,114200.0
2011-07-26 11:00:00,79.19,79.31,79.19,79.27,143300.0,48.7169,48.7908,48.7169,48.7662,143300.0
2011-07-26 11:05:00,79.27,79.43,79.27,79.43,151600.0,48.7662,48.8646,48.7662,48.8646,151600.0
2011-07-26 11:10:00,79.43,79.47,79.36,79.36,409600.0,48.8646,48.8892,48.8215,48.8215,409600.0
2011-07-26 11:15:00,79.36,79.42,79.36,79.36,83000.0,48.8215,48.8584,48.8215,48.8215,83000.0
2011-07-26 11:20:00,79.37,79.4,79.32,79.35,70700.0,48.8277,48.8461,48.7969,48.8154,70700.0
2011-07-26 11:25:00,79.35,79.4,79.33,79.34,53000.0,48.8154,48.8461,48.8031,48.8092,53000.0
2011-07-26 11:30:00,79.33,79.38,79.31,79.34,243200.0,48.8031,48.8338,48.7908,48.8092,243200.0
2011-07-26 11:35:00,79.34,79.34,79.19,79.24,91600.0,48.8092,48.8092,48.7169,48.7477,91600.0
2011-07-26 11:40:00,79.24,79.26,79.15,79.22,60200.0,48.7477,48.76,48.6923,48.7354,60200.0
2011-07-26 11:45:00,79.22,79.22,79.1,79.11,45800.0,48.7354,48.7354,48.6616,48.6677,45800.0
2011-07-26 11:50:00,79.11,79.16,79.1,79.11,37500.0,48.6677,48.6985,48.6616,48.6677,37500.0
2011-07-26 11:55:00,79.11,79.2,79.11,79.2,37300.0,48.6677,48.7231,48.6677,48.7231,37300.0
2011-07-26 12:00:00,79.2,79.2,79.16,79.17,38700.0,48.7231,48.7231,48.6985,48.7046,38700.0
2011-07-26 12:05:00,79.17,79.27,79.17,79.2,88100.0,48.7046,48.7662,48.7046,48.7231,88100.0
2011-07-26 12:10:00,79.2,79.35,79.19,79.34,128800.0,48.7231,48.8154,48.7169,48.8092,128800.0
2011-07-26 12:15:00,79.35,79.43,79.34,79.4,148300.0,48.8154,48.8646,48.8092,48.8461,148300.0
2011-07-26 12:20:00,79.41,79.45,79.4,79.45,103900.0,48.8523,48.8769,48.8461,48.8769,103900.0
2011-07-26 12:25:00,79.45,79.47,79.42,79.42,54000.0,48.8769,48.8892,48.8584,48.8584,54000.0
2011-07-26 12:30:00,79.43,79.47,79.4,79.45,138900.0,48.8646,48.8892,48.8461,48.8769,138900.0
2011-07-26 12:35:00,79.45,79.47,79.4,79.43,274400.0,48.8769,48.8892,48.8461,48.8646,274400.0
2011-07-26 12:40:00,79.44,79.47,79.43,79.46,41900.0,48.8707,48.8892,48.8646,48.883,41900.0
2011-07-26 12:45:00,79.46,79.47,79.31,79.32,98700.0,48.883,48.8892,48.7908,48.7969,98700.0
2011-07-26 12:50:00,79.32,79.4,79.32,79.4,93100.0,48.7969,48.8461,48.7969,48.8461,93100.0
2011-07-26 12:55:00,79.39,79.44,79.39,79.44,47300.0,48.84,48.8707,48.84,48.8707,47300.0
2011-07-26 13:00:00,79.43,79.54,79.43,79.47,412900.0,48.8646,48.9323,48.8646,48.8892,412900.0
2011-07-26 13:05:00,79.46,79.53,79.43,79.51,170800.0,48.883,48.9261,48.8646,48.9138,170800.0
2011-07-26 13:10:00,79.51,79.51,79.4,79.48,245300.0,48.9138,48.9138,48.8461,48.8953,245300.0
2011-07-26 13:15:00,79.48,79.51,79.44,79.45,42500.0,48.8953,48.9138,48.8707,48.8769,42500.0
2011-07-26 13:20:00,79.45,79.46,79.39,79.45,173700.0,48.8769,48.883,48.84,48.8769,173700.0
2011-07-26 13:25:00,79.45,79.52,79.44,79.51,213400.0,48.8769,48.92,48.8707,48.9138,213400.0
2011-07-26 13:30:00,79.51,79.55,79.5,79.51,37100.0,48.9138,48.9384,48.9076,48.9138,37100.0
2011-07-26 13:35:00,79.5,79.5,79.39,79.4,37100.0,48.9076,48.9076,48.84,48.8461,37100.0
2011-07-26 13:40:00,79.4,79.44,79.39,79.41,107500.0,48.8461,48.8707,48.84,48.8523,107500.0
2011-07-26 13:45:00,79.41,79.43,79.36,79.43,50300.0,48.8523,48.8646,48.8215,48.8646,50300.0
2011-07-26 13:50:00,79.42,79.55,79.42,79.53,160100.0,48.8584,48.9384,48.8584,48.9261,160100.0
2011-07-26 13:55:00,79.53,79.55,79.48,79.48,1143000.0,48.9261,48.9384,48.8953,48.8953,1143000.0
2011-07-26 14:00:00,79.53,79.64,79.5,79.57,405800.0,48.9261,48.9938,48.9076,48.9507,405800.0
2011-07-26 14:05:00,79.57,79.58,79.54,79.58,36600.0,48.9507,48.9569,48.9323,48.9569,36600.0
2011-07-26 14:10:00,79.58,79.72,79.57,79.67,301800.0,48.9569,49.043,48.9507,49.0122,301800.0
2011-07-26 14:15:00,79.67,79.75,79.65,79.75,89800.0,49.0122,49.0614,48.9999,49.0614,89800.0
2011-07-26 14:20:00,79.74,79.76,79.67,79.68,103500.0,49.0553,49.0676,49.0122,49.0184,103500.0
2011-07-26 14:25:00,79.68,79.7,79.65,79.7,49300.0,49.0184,49.0307,48.9999,49.0307,49300.0
2011-07-26 14:30:00,79.69,79.7,79.64,79.7,48100.0,49.0245,49.0307,48.9938,49.0307,48100.0
2011-07-26 14:35:00,79.7,79.73,79.6,79.6,67100.0,49.0307,49.0491,48.9692,48.9692,67100.0
2011-07-26 14:40:00,79.6,79.63,79.54,79.58,79000.0,48.9692,48.9876,48.9323,48.9569,79000.0
2011-07-26 14:45:00,79.58,79.6,79.53,79.53,39000.0,48.9569,48.9692,48.9261,48.9261,39000.0
2011-07-26 14:50:00,79.53,79.61,79.52,79.54,56600.0,48.9261,48.9753,48.92,48.9323,56600.0
2011-07-26 14:55:00,79.55,79.58,79.47,79.47,73300.0,48.9384,48.9569,48.8892,48.8892,73300.0
2011-07-26 15:00:00,79.48,79.5,79.43,79.48,57600.0,48.8953,48.9076,48.8646,48.8953,57600.0
2011-07-26 15:05:00,79.48,79.49,79.37,79.42,77500.0,48.8953,48.9015,48.8277,48.8584,77500.0
2011-07-26 15:10:00,79.42,79.49,79.39,79.42,73000.0,48.8584,48.9015,48.84,48.8584,73000.0
2011-07-26 15:15:00,79.43,79.44,79.3,79.37,133000.0,48.8646,48.8707,48.7846,48.8277,133000.0
2011-07-26 15:20:00,79.39,79.43,79.29,79.31,100300.0,48.84,48.8646,48.7785,48.7908,100300.0
2011-07-26 15:25:00,79.31,79.36,79.29,79.31,160800.0,48.7908,48.8215,48.7785,48.7908,160800.0
2011-07-26 15:30:00,79.31,79.32,79.15,79.16,163200.0,48.7908,48.7969,48.6923,48.6985,163200.0
2011-07-26 15:35:00,79.15,79.23,79.13,79.14,217100.0,48.6923,48.7415,48.68,48.6862,217100.0
2011-07-26 15:40:00,79.14,79.16,79.05,79.09,271400.0,48.6862,48.6985,48.6308,48.6554,271400.0
2011-07-26 15:45:00,79.09,79.09,78.99,79.02,397900.0,48.6554,48.6554,48.5939,48.6124,397900.0
2011-07-26 15:50:00,79.01,79.01,78.88,78.95,541000.0,48.6062,48.6062,48.5262,48.5693,541000.0
2011-07-26 15:55:00,78.95,79.07,78.93,79.07,502200.0,48.5693,48.6431,48.557,48.6431,502200.0
2011-07-27 09:30:00,78.47,78.49,78.27,78.29,749600.0,48.274,48.2863,48.151,48.1633,749600.0
2011-07-27 09:35:00,78.28,78.65,78.27,78.53,553900.0,48.1571,48.3847,48.151,48.3109,553900.0
2011-07-27 09:40:00,78.52,78.52,78.26,78.41,669400.0,48.3048,48.3048,48.1448,48.2371,669400.0
2011-07-27 09:45:00,78.4,78.65,78.31,78.55,260700.0,48.2309,48.3847,48.1756,48.3232,260700.0
2011-07-27 09:50:00,78.55,78.56,78.33,78.33,445200.0,48.3232,48.3294,48.1879,48.1879,445200.0
2011-07-27 09:55:00,78.33,78.33,78.16,78.18,722700.0,48.1879,48.1879,48.0833,48.0956,722700.0
2011-07-27 10:00:00,78.19,78.21,78.09,78.11,704500.0,48.1017,48.1141,48.0402,48.0525,704500.0
2011-07-27 10:05:00,78.11,78.12,77.9,77.9,566700.0,48.0525,48.0587,47.9233,47.9233,566700.0
2011-07-27 10:10:00,77.91,78.12,77.81,78.1,945500.0,47.9295,48.0587,47.868,48.0464,945500.0
2011-07-27 10:15:00,78.09,78.13,77.89,77.9,419500.0,48.0402,48.0648,47.9172,47.9233,419500.0
2011-07-27 10:20:00,77.9,77.98,77.66,77.66,613200.0,47.9233,47.9726,47.7757,47.7757,613200.0
2011-07-27 10:25:00,77.66,77.75,77.58,77.59,471300.0,47.7757,47.8311,47.7265,47.7326,471300.0
2011-07-27 10:30:00,77.58,77.63,77.3,77.61,1485200.0,47.7265,47.7572,47.5542,47.7449,1485200.0
2011-07-27 10:35:00,77.61,77.65,77.55,77.62,310900.0,47.7449,47.7695,47.708,47.7511,310900.0
2011-07-27 10:40:00,77.63,77.64,77.46,77.47,355900.0,47.7572,47.7634,47.6527,47.6588,355900.0
2011-07-27 10:45:00,77.49,77.56,77.4,77.52,358800.0,47.6711,47.7142,47.6157,47.6896,358800.0
2011-07-27 10:50:00,77.51,77.89,77.5,77.85,480300.0,47.6834,47.9172,47.6773,47.8926,480300.0
2011-07-27 10:55:00,77.85,77.91,77.82,77.86,227300.0,47.8926,47.9295,47.8741,47.8987,227300.0
2011-07-27 11:00:00,77.86,77.87,77.78,77.85,231700.0,47.8987,47.9049,47.8495,47.8926,231700.0
2011-07-27 11:05:00,77.86,77.99,77.82,77.88,178400.0,47.8987,47.9787,47.8741,47.911,178400.0
2011-07-27 11:10:00,77.88,77.97,77.83,77.95,59100.0,47.911,47.9664,47.8803,47.9541,59100.0
2011-07-27 11:15:00,77.95,78.11,77.94,78.04,252500.0,47.9541,48.0525,47.948,48.0095,252500.0
2011-07-27 11:20:00,78.05,78.08,78.0,78.01,134300.0,48.0156,48.0341,47.9849,47.991,134300.0
2011-07-27 11:25:00,78.02,78.18,78.02,78.17,258100.0,47.9972,48.0956,47.9972,48.0894,258100.0
2011-07-27 11:30:00,78.18,78.27,78.08,78.09,689700.0,48.0956,48.151,48.0341,48.0402,689700.0
2011-07-27 11:35:00,78.09,78.11,77.97,78.05,351200.0,48.0402,48.0525,47.9664,48.0156,351200.0
2011-07-27 11:40:00,78.05,78.15,78.04,78.11,115600.0,48.0156,48.0771,48.0095,48.0525,115600.0
2011-07-27 11:45:00,78.1,78.13,78.02,78.11,143100.0,48.0464,48.0648,47.9972,48.0525,143100.0
2011-07-27 11:50:00,78.12,78.12,77.95,78.03,224400.0,48.0587,48.0587,47.9541,48.0033,224400.0
2011-07-27 11:55:00,78.04,78.05,77.89,77.94,221300.0,48.0095,48.0156,47.9172,47.948,221300.0
2011-07-27 12:00:00,77.93,78.03,77.89,77.99,121300.0,47.9418,48.0033,47.9172,47.9787,121300.0
2011-07-27 12:05:00,77.99,78.01,77.93,77.94,95600.0,47.9787,47.991,47.9418,47.948,95600.0
2011-07-27 12:10:00,77.95,78.15,77.95,78.11,153600.0,47.9541,48.0771,47.9541,48.0525,153600.0
2011-07-27 12:15:00,78.12,78.18,78.09,78.12,46600.0,48.0587,48.0956,48.0402,48.0587,46600.0
2011-07-27 12:20:00,78.12,78.17,78.02,78.07,84800.0,48.0587,48.0894,47.9972,48.0279,84800.0
2011-07-27 12:25:00,78.06,78.08,77.98,78.07,180300.0,48.0218,48.0341,47.9726,48.0279,180300.0
2011-07-27 12:30:00,78.07,78.12,77.91,77.93,91800.0,48.0279,48.0587,47.9295,47.9418,91800.0
2011-07-27 12:35:00,77.93,77.95,77.86,77.93,44100.0,47.9418,47.9541,47.8987,47.9418,44100.0
2011-07-27 12:40:00,77.94,78.08,77.9,78.03,49700.0,47.948,48.0341,47.9233,48.0033,49700.0
2011-07-27 12:45:00,78.04,78.08,77.98,77.98,69400.0,48.0095,48.0341,47.9726,47.9726,69400.0
2011-07-27 12:50:00,77.99,78.07,77.94,78.03,62800.0,47.9787,48.0279,47.948,48.0033,62800.0
2011-07-27 12:55:00,78.03,78.03,77.86,77.86,60900.0,48.0033,48.0033,47.8987,47.8987,60900.0
2011-07-27 13:00:00,77.86,77.9,77.81,77.83,159400.0,47.8987,47.9233,47.868,47.8803,159400.0
2011-07-27 13:05:00,77.84,78.0,77.76,78.0,104200.0,47.8864,47.9849,47.8372,47.9849,104200.0
2011-07-27 13:10:00,78.0,78.02,77.93,77.93,48600.0,47.9849,47.9972,47.9418,47.9418,48600.0
2011-07-27 13:15:00,77.93,77.94,77.85,77.94,39200.0,47.9418,47.948,47.8926,47.948,39200.0
2011-07-27 13:20:00,77.94,77.95,77.84,77.89,37300.0,47.948,47.9541,47.8864,47.9172,37300.0
2011-07-27 13:25:00,77.89,77.99,77.87,77.88,66900.0,47.9172,47.9787,47.9049,47.911,66900.0
2011-07-27 13:30:00,77.88,77.93,77.86,77.9,25100.0,47.911,47.9418,47.8987,47.9233,25100.0
2011-07-27 13:35:00,77.9,77.9,77.84,77.85,37700.0,47.9233,47.9233,47.8864,47.8926,37700.0
2011-07-27 13:40:00,77.86,78.06,77.85,78.03,129100.0,47.8987,48.0218,47.8926,48.0033,129100.0
2011-07-27 13:45:00,78.03,78.1,78.03,78.04,111500.0,48.0033,48.0464,48.0033,48.0095,111500.0
2011-07-27 13:50:00,78.04,78.07,78.02,78.05,31900.0,48.0095,48.0279,47.9972,48.0156,31900.0
2011-07-27 13:55:00,78.06,78.08,78.0,78.07,61000.0,48.0218,48.0341,47.9849,48.0279,61000.0
2011-07-27 14:00:00,78.06,78.09,77.88,78.02,129200.0,48.0218,48.0402,47.911,47.9972,129200.0
2011-07-27 14:05:00,78.02,78.06,77.94,78.01,51200.0,47.9972,48.0218,47.948,47.991,51200.0
2011-07-27 14:10:00,78.02,78.05,77.97,78.03,61000.0,47.9972,48.0156,47.9664,48.0033,61000.0
2011-07-27 14:15:00,78.03,78.06,78.0,78.02,30900.0,48.0033,48.0218,47.9849,47.9972,30900.0
2011-07-27 14:20:00,78.03,78.08,78.01,78.07,49000.0,48.0033,48.0341,47.991,48.0279,49000.0
2011-07-27 14:25:00,78.07,78.07,77.85,77.89,108200.0,48.0279,48.0279,47.8926,47.9172,108200.0
2011-07-27 14:30:00,77.89,77.89,77.75,77.78,287000.0,47.9172,47.9172,47.8311,47.8495,287000.0
2011-07-27 14:35:00,77.77,77.77,77.5,77.74,305400.0,47.8434,47.8434,47.6773,47.8249,305400.0
2011-07-27 14:40:00,77.74,77.74,77.49,77.55,214500.0,47.8249,47.8249,47.6711,47.708,214500.0
2011-07-27 14:45:00,77.55,77.65,77.55,77.62,165000.0,47.708,47.7695,47.708,47.7511,165000.0
2011-07-27 14:50:00,77.61,77.67,77.52,77.59,136200.0,47.7449,47.7819,47.6896,47.7326,136200.0
2011-07-27 14:55:00,77.59,77.63,77.53,77.61,146200.0,47.7326,47.7572,47.6957,47.7449,146200.0
2011-07-27 15:00:00,77.62,77.78,77.62,77.74,112700.0,47.7511,47.8495,47.7511,47.8249,112700.0
2011-07-27 15:05:00,77.73,77.74,77.61,77.64,234800.0,47.8188,47.8249,47.7449,47.7634,234800.0
2011-07-27 15:10:00,77.64,77.65,77.54,77.54,371300.0,47.7634,47.7695,47.7019,47.7019,371300.0
2011-07-27 15:15:00,77.54,77.57,77.41,77.5,235700.0,47.7019,47.7203,47.6219,47.6773,235700.0
2011-07-27 15:20:00,77.5,77.51,77.39,77.49,231100.0,47.6773,47.6834,47.6096,47.6711,231100.0
2011-07-27 15:25:00,77.48,77.62,77.48,77.62,501900.0,47.665,47.7511,47.665,47.7511,501900.0
2011-07-27 15:30:00,77.62,77.77,77.62,77.72,253900.0,47.7511,47.8434,47.7511,47.8126,253900.0
2011-07-27 15:35:00,77.72,77.74,77.6,77.71,246000.0,47.8126,47.8249,47.7388,47.8065,246000.0
2011-07-27 15:40:00,77.71,77.71,77.58,77.59,279700.0,47.8065,47.8065,47.7265,47.7326,279700.0
2011-07-27 15:45:00,77.59,77.6,77.49,77.54,520200.0,47.7326,47.7388,47.6711,47.7019,520200.0
2011-07-27 15:50:00,77.55,77.7,77.45,77.67,896800.0,47.708,47.8003,47.6465,47.7819,896800.0
2011-07-27 15:55:00,77.67,77.7,77.53,77.54,1112400.0,47.7819,47.8003,47.6957,47.7019,1112400.0
2011-07-28 09:30:00,77.23,77.47,77.19,77.44,458600.0,47.5112,47.6588,47.4866,47.6404,458600.0
2011-07-28 09:35:00,77.42,77.46,77.18,77.28,344400.0,47.6281,47.6527,47.4804,47.5419,344400.0
2011-07-28 09:40:00,77.28,77.3,77.13,77.17,473200.0,47.5419,47.5542,47.4496,47.4743,473200.0
2011-07-28 09:45:00,77.17,77.22,77.07,77.14,570600.0,47.4743,47.505,47.4127,47.4558,570600.0
2011-07-28 09:50:00,77.14,77.4,77.13,77.38,237100.0,47.4558,47.6157,47.4496,47.6034,237100.0
2011-07-28 09:55:00,77.38,77.46,77.33,77.46,393700.0,47.6034,47.6527,47.5727,47.6527,393700.0
2011-07-28 10:00:00,77.46,77.51,77.21,77.48,507400.0,47.6527,47.6834,47.4989,47.665,507400.0
2011-07-28 10:05:00,77.47,77.76,77.46,77.76,280400.0,47.6588,47.8372,47.6527,47.8372,280400.0
2011-07-28 10:10:00,77.75,77.88,77.72,77.8,462800.0,47.8311,47.911,47.8126,47.8618,462800.0
2011-07-28 10:15:00,77.8,77.93,77.8,77.92,291900.0,47.8618,47.9418,47.8618,47.9356,291900.0
2011-07-28 10:20:00,77.92,77.93,77.7,77.7,220600.0,47.9356,47.9418,47.8003,47.8003,220600.0
2011-07-28 10:25:00,77.7,77.73,77.57,77.61,338000.0,47.8003,47.8188,47.7203,47.7449,338000.0
2011-07-28 10:30:00,77.61,77.63,77.54,77.56,158900.0,47.7449,47.7572,47.7019,47.7142,158900.0
2011-07-28 10:35:00,77.56,77.61,77.47,77.6,283700.0,47.7142,47.7449,47.6588,47.7388,283700.0
2011-07-28 10:40:00,77.61,77.66,77.52,77.59,164600.0,47.7449,47.7757,47.6896,47.7326,164600.0
2011-07-28 10:45:00,77.6,77.65,77.55,77.65,93100.0,47.7388,47.7695,47.708,47.7695,93100.0
2011-07-28 10:50:00,77.65,77.65,77.57,77.58,181300.0,47.7695,47.7695,47.7203,47.7265,181300.0
2011-07-28 10:55:00,77.58,77.6,77.47,77.58,214300.0,47.7265,47.7388,47.6588,47.7265,214300.0
2011-07-28 11:00:00,77.58,77.77,77.57,77.76,668000.0,47.7265,47.8434,47.7203,47.8372,668000.0
2011-07-28 11:05:00,77.75,77.85,77.68,77.79,461100.0,47.8311,47.8926,47.788,47.8557,461100.0
2011-07-28 11:10:00,77.79,77.9,77.75,77.9,301200.0,47.8557,47.9233,47.8311,47.9233,301200.0
2011-07-28 11:15:00,77.89,77.91,77.79,77.91,269000.0,47.9172,47.9295,47.8557,47.9295,269000.0
2011-07-28 11:20:00,77.91,78.12,77.9,78.03,358500.0,47.9295,48.0587,47.9233,48.0033,358500.0
2011-07-28 11:25:00,78.04,78.18,77.99,78.05,103800.0,48.0095,48.0956,47.9787,48.0156,103800.0
2011-07-28 11:30:00,78.05,78.08,78.0,78.07,84300.0,48.0156,48.0341,47.9849,48.0279,84300.0
2011-07-28 11:35:00,78.06,78.1,77.99,78.1,131900.0,48.0218,48.0464,47.9787,48.0464,131900.0
2011-07-28 11:40:00,78.1,78.18,78.09,78.15,145900.0,48.0464,48.0956,48.0402,48.0771,145900.0
2011-07-28 11:45:00,78.15,78.16,78.05,78.06,155800.0,48.0771,48.0833,48.0156,48.0218,155800.0
2011-07-28 11:50:00,78.06,78.09,77.99,78.07,145100.0,48.0218,48.0402,47.9787,48.0279,145100.0
2011-07-28 11:55:00,78.07,78.12,78.03,78.09,141500.0,48.0279,48.0587,48.0033,48.0402,141500.0
2011-07-28 12:00:00,78.09,78.15,78.04,78.06,49500.0,48.0402,48.0771,48.0095,48.0218,49500.0
2011-07-28 12:05:00,78.06,78.11,78.03,78.08,86300.0,48.0218,48.0525,48.0033,48.0341,86300.0
2011-07-28 12:10:00,78.07,78.09,77.98,78.0,64100.0,48.0279,48.0402,47.9726,47.9849,64100.0
2011-07-28 12:15:00,77.98,77.99,77.88,77.88,76500.0,47.9726,47.9787,47.911,47.911,76500.0
2011-07-28 12:20:00,77.88,77.98,77.85,77.98,175000.0,47.911,47.9726,47.8926,47.9726,175000.0
2011-07-28 12:25:00,77.98,77.98,77.88,77.89,78000.0,47.9726,47.9726,47.911,47.9172,78000.0
2011-07-28 12:30:00,77.9,77.94,77.87,77.87,142900.0,47.9233,47.948,47.9049,47.9049,142900.0
2011-07-28 12:35:00,77.87,77.89,77.7,77.77,388100.0,47.9049,47.9172,47.8003,47.8434,388100.0
2011-07-28 12:40:00,77.77,77.81,77.7,77.73,343200.0,47.8434,47.868,47.8003,47.8188,343200.0
2011-07-28 12:45:00,77.73,77.75,77.65,77.71,142800.0,47.8188,47.8311,47.7695,47.8065,142800.0
2011-07-28 12:50:00,77.71,77.78,77.66,77.78,166000.0,47.8065,47.8495,47.7757,47.8495,166000.0
2011-07-28 12:55:00,77.79,77.85,77.77,77.83,71800.0,47.8557,47.8926,47.8434,47.8803,71800.0
2011-07-28 13:00:00,77.83,77.87,77.78,77.83,84100.0,47.8803,47.9049,47.8495,47.8803,84100.0
2011-07-28 13:05:00,77.83,77.9,77.82,77.86,87800.0,47.8803,47.9233,47.8741,47.8987,87800.0
2011-07-28 13:10:00,77.86,77.98,77.83,77.89,263600.0,47.8987,47.9726,47.8803,47.9172,263600.0
2011-07-28 13:15:00,77.88,77.94,77.86,77.9,70800.0,47.911,47.948,47.8987,47.9233,70800.0
2011-07-28 13:20:00,77.9,77.9,77.72,77.74,75900.0,47.9233,47.9233,47.8126,47.8249,75900.0
2011-07-28 13:25:00,77.74,77.79,77.72,77.79,610400.0,47.8249,47.8557,47.8126,47.8557,610400.0
2011-07-28 13:30:00,77.79,77.82,77.73,77.75,175100.0,47.8557,47.8741,47.8188,47.8311,175100.0
2011-07-28 13:35:00,77.74,77.84,77.73,77.83,153400.0,47.8249,47.8864,47.8188,47.8803,153400.0
2011-07-28 13:40:00,77.83,77.91,77.79,77.81,69300.0,47.8803,47.9295,47.8557,47.868,69300.0
2011-07-28 13:45:00,77.81,77.85,77.73,77.81,105400.0,47.868,47.8926,47.8188,47.868,105400.0
2011-07-28 13:50:00,77.8,77.88,77.74,77.75,90200.0,47.8618,47.911,47.8249,47.8311,90200.0
2011-07-28 13:55:00,77.74,77.78,77.73,77.77,49000.0,47.8249,47.8495,47.8188,47.8434,49000.0
2011-07-28 14:00:00,77.78,77.81,77.75,77.75,20700.0,47.8495,47.868,47.8311,47.8311,20700.0
2011-07-28 14:05:00,77.75,77.77,77.65,77.66,101800.0,47.8311,47.8434,47.7695,47.7757,101800.0
2011-07-28 14:10:00,77.67,77.67,77.59,77.6,349700.0,47.7819,47.7819,47.7326,47.7388,349700.0
2011-07-28 14:15:00,77.61,77.75,77.61,77.67,112000.0,47.7449,47.8311,47.7449,47.7819,112000.0
2011-07-28 14:20:00,77.67,77.72,77.65,77.67,123400.0,47.7819,47.8126,47.7695,47.7819,123400.0
2011-07-28 14:25:00,77.66,77.66,77.52,77.63,155200.0,47.7757,47.7757,47.6896,47.7572,155200.0
2011-07-28 14:30:00,77.62,77.68,77.59,77.64,133600.0,47.7511,47.788,47.7326,47.7634,133600.0
2011-07-28 14:35:00,77.65,77.65,77.57,77.6,88900.0,47.7695,47.7695,47.7203,47.7388,88900.0
2011-07-28 14:40:00,77.6,77.69,77.59,77.66,47600.0,47.7388,47.7942,47.7326,47.7757,47600.0
2011-07-28 14:45:00,77.65,77.68,77.6,77.65,34400.0,47.7695,47.788,47.7388,47.7695,34400.0
2011-07-28 14:50:00,77.65,77.71,77.63,77.67,62700.0,47.7695,47.8065,47.7572,47.7819,62700.0
2011-07-28 14:55:00,77.67,77.67,77.58,77.59,176300.0,47.7819,47.7819,47.7265,47.7326,176300.0
2011-07-28 15:00:00,77.59,77.59,77.5,77.5,203300.0,47.7326,47.7326,47.6773,47.6773,203300.0
2011-07-28 15:05:00,77.5,77.58,77.45,77.51,99200.0,47.6773,47.7265,47.6465,47.6834,99200.0
2011-07-28 15:10:00,77.51,77.55,77.5,77.51,78600.0,47.6834,47.708,47.6773,47.6834,78600.0
2011-07-28 15:15:00,77.52,77.54,77.42,77.51,104600.0,47.6896,47.7019,47.6281,47.6834,104600.0
2011-07-28 15:20:00,77.51,77.51,77.43,77.44,88900.0,47.6834,47.6834,47.6342,47.6404,88900.0
2011-07-28 15:25:00,77.43,77.45,77.25,77.27,406300.0,47.6342,47.6465,47.5235,47.5358,406300.0
2011-07-28 15:30:00,77.27,77.35,77.22,77.24,250100.0,47.5358,47.585,47.505,47.5173,250100.0
2011-07-28 15:35:00,77.24,77.38,77.23,77.29,345900.0,47.5173,47.6034,47.5112,47.5481,345900.0
2011-07-28 15:40:00,77.29,77.29,77.12,77.14,597300.0,47.5481,47.5481,47.4435,47.4558,597300.0
2011-07-28 15:45:00,77.13,77.26,77.08,77.24,865000.0,47.4496,47.5296,47.4189,47.5173,865000.0
2011-07-28 15:50:00,77.24,77.32,77.22,77.31,789800.0,47.5173,47.5665,47.505,47.5604,789800.0
2011-07-28 15:55:00,77.31,77.31,77.21,77.22,813600.0,47.5604,47.5604,47.4989,47.505,813600.0
2011-07-29 09:30:00,76.19,76.44,75.96,76.24,900300.0,46.8714,47.0252,46.7299,46.9021,900300.0
2011-07-29 09:35:00,76.25,76.41,76.15,76.22,335900.0,46.9083,47.0067,46.8468,46.8898,335900.0
2011-07-29 09:40:00,76.23,76.44,76.15,76.2,253100.0,46.896,47.0252,46.8468,46.8775,253100.0
2011-07-29 09:45:00,76.19,76.39,76.05,76.34,357500.0,46.8714,46.9944,46.7852,46.9636,357500.0
2011-07-29 09:50:00,76.33,76.38,76.23,76.29,456700.0,46.9575,46.9883,46.896,46.9329,456700.0
2011-07-29 09:55:00,76.29,76.64,76.29,76.45,356100.0,46.9329,47.1482,46.9329,47.0313,356100.0
2011-07-29 10:00:00,76.46,76.52,76.38,76.5,217600.0,47.0375,47.0744,46.9883,47.0621,217600.0
2011-07-29 10:05:00,76.5,76.72,76.49,76.62,186600.0,47.0621,47.1974,47.0559,47.1359,186600.0
2011-07-29 10:10:00,76.62,76.64,76.51,76.6,183300.0,47.1359,47.1482,47.0682,47.1236,183300.0
2011-07-29 10:15:00,76.59,76.66,76.35,76.47,294900.0,47.1174,47.1605,46.9698,47.0436,294900.0
2011-07-29 10:20:00,76.48,76.62,76.43,76.56,179400.0,47.0498,47.1359,47.019,47.099,179400.0
2011-07-29 10:25:00,76.55,76.56,76.35,76.48,271100.0,47.0928,47.099,46.9698,47.0498,271100.0
2011-07-29 10:30:00,76.48,76.65,76.48,76.6,276000.0,47.0498,47.1544,47.0498,47.1236,276000.0
2011-07-29 10:35:00,76.61,76.67,76.42,76.49,259600.0,47.1297,47.1667,47.0129,47.0559,259600.0
2011-07-29 10:40:00,76.5,76.51,76.31,76.41,153300.0,47.0621,47.0682,46.9452,47.0067,153300.0
2011-07-29 10:45:00,76.42,76.59,76.23,76.58,239700.0,47.0129,47.1174,46.896,47.1113,239700.0
2011-07-29 10:50:00,76.58,76.88,76.55,76.88,640200.0,47.1113,47.2959,47.0928,47.2959,640200.0
2011-07-29 10:55:00,76.87,77.0,76.76,76.78,510700.0,47.2897,47.3697,47.222,47.2343,510700.0
2011-07-29 11:00:00,76.78,76.8,76.65,76.68,311100.0,47.2343,47.2466,47.1544,47.1728,311100.0
2011-07-29 11:05:00,76.67,77.01,76.67,76.91,351300.0,47.1667,47.3758,47.1667,47.3143,351300.0
2011-07-29 11:10:00,76.92,77.02,76.79,76.81,283800.0,47.3205,47.382,47.2405,47.2528,283800.0
2011-07-29 11:15:00,76.81,77.06,76.81,77.04,424900.0,47.2528,47.4066,47.2528,47.3943,424900.0
2011-07-29 11:20:00,77.03,77.04,76.9,76.99,375600.0,47.3881,47.3943,47.3082,47.3635,375600.0
2011-07-29 11:25:00,76.97,77.05,76.82,76.82,355000.0,47.3512,47.4004,47.2589,47.2589,355000.0
2011-07-29 11:30:00,76.83,76.87,76.71,76.81,142700.0,47.2651,47.2897,47.1913,47.2528,142700.0
2011-07-29 11:35:00,76.8,76.83,76.72,76.72,234900.0,47.2466,47.2651,47.1974,47.1974,234900.0
2011-07-29 11:40:00,76.71,76.84,76.7,76.74,188600.0,47.1913,47.2712,47.1851,47.2097,188600.0
2011-07-29 11:45:00,76.74,76.79,76.63,76.67,102000.0,47.2097,47.2405,47.1421,47.1667,102000.0
2011-07-29 11:50:00,76.67,76.8,76.65,76.75,85000.0,47.1667,47.2466,47.1544,47.2159,85000.0
2011-07-29 11:55:00,76.74,76.84,76.72,76.79,49100.0,47.2097,47.2712,47.1974,47.2405,49100.0
2011-07-29 12:00:00,76.8,76.86,76.67,76.72,177500.0,47.2466,47.2835,47.1667,47.1974,177500.0
2011-07-29 12:05:00,76.71,76.77,76.64,76.77,167400.0,47.1913,47.2282,47.1482,47.2282,167400.0
2011-07-29 12:10:00,76.77,76.79,76.56,76.59,197300.0,47.2282,47.2405,47.099,47.1174,197300.0
2011-07-29 12:15:00,76.58,76.69,76.56,76.66,103700.0,47.1113,47.179,47.099,47.1605,103700.0
2011-07-29 12:20:00,76.65,76.69,76.56,76.68,141900.0,47.1544,47.179,47.099,47.1728,141900.0
2011-07-29 12:25:00,76.68,76.74,76.59,76.61,141400.0,47.1728,47.2097,47.1174,47.1297,141400.0
2011-07-29 12:30:00,76.6,76.68,76.52,76.55,150700.0,47.1236,47.1728,47.0744,47.0928,150700.0
2011-07-29 12:35:00,76.56,76.75,76.56,76.69,115900.0,47.099,47.2159,47.099,47.179,115900.0
2011-07-29 12:40:00,76.67,76.74,76.65,76.71,72000.0,47.1667,47.2097,47.1544,47.1913,72000.0
2011-07-29 12:45:00,76.71,76.71,76.52,76.52,74600.0,47.1913,47.1913,47.0744,47.0744,74600.0
2011-07-29 12:50:00,76.51,76.57,76.48,76.5,67900.0,47.0682,47.1051,47.0498,47.0621,67900.0
2011-07-29 12:55:00,76.49,76.57,76.43,76.46,106400.0,47.0559,47.1051,47.019,47.0375,106400.0
2011-07-29 13:00:00,76.45,76.57,76.43,76.44,81800.0,47.0313,47.1051,47.019,47.0252,81800.0
2011-07-29 13:05:00,76.45,76.65,76.44,76.65,77400.0,47.0313,47.1544,47.0252,47.1544,77400.0
2011-07-29 13:10:00,76.64,76.66,76.51,76.54,89500.0,47.1482,47.1605,47.0682,47.0867,89500.0
2011-07-29 13:15:00,76.54,76.59,76.51,76.54,114800.0,47.0867,47.1174,47.0682,47.0867,114800.0
2011-07-29 13:20:00,76.53,76.69,76.53,76.69,92900.0,47.0805,47.179,47.0805,47.179,92900.0
2011-07-29 13:25:00,76.7,76.72,76.62,76.65,72900.0,47.1851,47.1974,47.1359,47.1544,72900.0
2011-07-29 13:30:00,76.65,76.74,76.64,76.73,112900.0,47.1544,47.2097,47.1482,47.2036,112900.0
2011-07-29 13:35:00,76.74,76.82,76.7,76.82,52100.0,47.2097,47.2589,47.1851,47.2589,52100.0
2011-07-29 13:40:00,76.81,76.89,76.81,76.87,160000.0,47.2528,47.302,47.2528,47.2897,160000.0
2011-07-29 13:45:00,76.88,76.97,76.88,76.92,112600.0,47.2959,47.3512,47.2959,47.3205,112600.0
2011-07-29 13:50:00,76.92,76.97,76.86,76.86,76500.0,47.3205,47.3512,47.2835,47.2835,76500.0
2011-07-29 13:55:00,76.86,76.98,76.86,76.96,64400.0,47.2835,47.3574,47.2835,47.3451,64400.0
2011-07-29 14:00:00,76.96,77.01,76.89,77.0,142100.0,47.3451,47.3758,47.302,47.3697,142100.0
2011-07-29 14:05:00,76.99,77.12,76.99,77.07,88500.0,47.3635,47.4435,47.3635,47.4127,88500.0
2011-07-29 14:10:00,77.08,77.1,76.96,76.96,46900.0,47.4189,47.4312,47.3451,47.3451,46900.0
2011-07-29 14:15:00,76.96,76.96,76.84,76.84,71100.0,47.3451,47.3451,47.2712,47.2712,71100.0
2011-07-29 14:20:00,76.85,76.88,76.79,76.88,57200.0,47.2774,47.2959,47.2405,47.2959,57200.0
2011-07-29 14:25:00,76.87,76.88,76.75,76.8,77800.0,47.2897,47.2959,47.2159,47.2466,77800.0
2011-07-29 14:30:00,76.8,76.84,76.71,76.8,73200.0,47.2466,47.2712,47.1913,47.2466,73200.0
2011-07-29 14:35:00,76.79,76.92,76.75,76.92,87800.0,47.2405,47.3205,47.2159,47.3205,87800.0
2011-07-29 14:40:00,76.93,76.97,76.86,76.86,62400.0,47.3266,47.3512,47.2835,47.2835,62400.0
2011-07-29 14:45:00,76.85,76.87,76.81,76.83,68400.0,47.2774,47.2897,47.2528,47.2651,68400.0
2011-07-29 14:50:00,76.83,76.91,76.79,76.87,132000.0,47.2651,47.3143,47.2405,47.2897,132000.0
2011-07-29 14:55:00,76.88,76.93,76.73,76.75,68800.0,47.2959,47.3266,47.2036,47.2159,68800.0
2011-07-29 15:00:00,76.75,76.76,76.66,76.68,203100.0,47.2159,47.222,47.1605,47.1728,203100.0
2011-07-29 15:05:00,76.68,76.8,76.68,76.8,48300.0,47.1728,47.2466,47.1728,47.2466,48300.0
2011-07-29 15:10:00,76.8,76.82,76.69,76.73,130900.0,47.2466,47.2589,47.179,47.2036,130900.0
2011-07-29 15:15:00,76.74,76.86,76.72,76.74,166900.0,47.2097,47.2835,47.1974,47.2097,166900.0
2011-07-29 15:20:00,76.74,76.77,76.64,76.64,122300.0,47.2097,47.2282,47.1482,47.1482,122300.0
2011-07-29 15:25:00,76.64,76.65,76.54,76.65,124300.0,47.1482,47.1544,47.0867,47.1544,124300.0
2011-07-29 15:30:00,76.65,76.65,76.48,76.56,229300.0,47.1544,47.1544,47.0498,47.099,229300.0
2011-07-29 15:35:00,76.56,76.7,76.56,76.69,129700.0,47.099,47.1851,47.099,47.179,129700.0
2011-07-29 15:40:00,76.69,76.73,76.53,76.61,252000.0,47.179,47.2036,47.0805,47.1297,252000.0
2011-07-29 15:45:00,76.59,76.59,76.42,76.43,541700.0,47.1174,47.1174,47.0129,47.019,541700.0
2011-07-29 15:50:00,76.43,76.61,76.38,76.6,528000.0,47.019,47.1297,46.9883,47.1236,528000.0
2011-07-29 15:55:00,76.61,76.74,76.44,76.51,900300.0,47.1297,47.2097,47.0252,47.0682,900300.0
2011-08-01 09:30:00,77.8,77.85,77.38,77.39,671600.0,47.8618,47.8926,47.6034,47.6096,671600.0
2011-08-01 09:35:00,77.38,77.52,77.19,77.35,479200.0,47.6034,47.6896,47.4866,47.585,479200.0
2011-08-01 09:40:00,77.37,77.38,77.11,77.19,317000.0,47.5973,47.6034,47.4373,47.4866,317000.0
2011-08-01 09:45:00,77.19,77.27,76.98,77.11,468800.0,47.4866,47.5358,47.3574,47.4373,468800.0
2011-08-01 09:50:00,77.12,77.17,76.99,77.02,167600.0,47.4435,47.4743,47.3635,47.382,167600.0
2011-08-01 09:55:00,77.01,77.09,76.98,77.03,154800.0,47.3758,47.425,47.3574,47.3881,154800.0
2011-08-01 10:00:00,77.02,77.02,76.01,76.16,1106100.0,47.382,47.382,46.7606,46.8529,1106100.0
2011-08-01 10:05:00,76.16,76.46,76.05,76.38,778200.0,46.8529,47.0375,46.7852,46.9883,778200.0
2011-08-01 10:10:00,76.37,76.44,76.07,76.34,459900.0,46.9821,47.0252,46.7975,46.9636,459900.0
2011-08-01 10:15:00,76.34,76.54,76.31,76.48,495400.0,46.9636,47.0867,46.9452,47.0498,495400.0
2011-08-01 10:20:00,76.48,76.81,76.48,76.63,388800.0,47.0498,47.2528,47.0498,47.1421,388800.0
2011-08-01 10:25:00,76.61,76.68,76.32,76.33,372300.0,47.1297,47.1728,46.9513,46.9575,372300.0
2011-08-01 10:30:00,76.33,76.42,76.21,76.21,316400.0,46.9575,47.0129,46.8837,46.8837,316400.0
2011-08-01 10:35:00,76.2,76.41,76.2,76.4,163700.0,46.8775,47.0067,46.8775,47.0006,163700.0
2011-08-01 10:40:00,76.4,76.43,76.28,76.4,298200.0,47.0006,47.019,46.9267,47.0006,298200.0
2011-08-01 10:45:00,76.43,76.56,76.31,76.37,220800.0,47.019,47.099,46.9452,46.9821,220800.0
2011-08-01 10:50:00,76.38,76.41,76.2,76.23,232700.0,46.9883,47.0067,46.8775,46.896,232700.0
2011-08-01 10:55:00,76.23,76.28,76.09,76.1,158300.0,46.896,46.9267,46.8098,46.816,158300.0
2011-08-01 11:00:00,76.1,76.1,75.86,76.0,322700.0,46.816,46.816,46.6684,46.7545,322700.0
2011-08-01 11:05:00,75.99,76.05,75.85,76.05,295900.0,46.7483,46.7852,46.6622,46.7852,295900.0
2011-08-01 11:10:00,76.04,76.15,75.9,76.14,357000.0,46.7791,46.8468,46.693,46.8406,357000.0
2011-08-01 11:15:00,76.15,76.24,76.02,76.03,237200.0,46.8468,46.9021,46.7668,46.7729,237200.0
2011-08-01 11:20:00,76.03,76.27,76.02,76.19,140200.0,46.7729,46.9206,46.7668,46.8714,140200.0
2011-08-01 11:25:00,76.19,76.33,76.15,76.27,213100.0,46.8714,46.9575,46.8468,46.9206,213100.0
2011-08-01 11:30:00,76.27,76.28,75.93,75.94,354100.0,46.9206,46.9267,46.7114,46.7176,354100.0
2011-08-01 11:35:00,75.95,75.97,75.67,75.82,690200.0,46.7237,46.736,46.5515,46.6437,690200.0
2011-08-01 11:40:00,75.82,75.92,75.74,75.83,369500.0,46.6437,46.7053,46.5945,46.6499,369500.0
2011-08-01 11:45:00,75.83,75.95,75.81,75.85,198100.0,46.6499,46.7237,46.6376,46.6622,198100.0
2011-08-01 11:50:00,75.84,75.87,75.7,75.73,130700.0,46.6561,46.6745,46.5699,46.5884,130700.0
2011-08-01 11:55:00,75.72,75.77,75.63,75.68,269400.0,46.5822,46.613,46.5269,46.5576,269400.0
2011-08-01 12:00:00,75.7,75.9,75.69,75.9,282900.0,46.5699,46.693,46.5638,46.693,282900.0
2011-08-01 12:05:00,75.89,75.89,75.74,75.82,609300.0,46.6868,46.6868,46.5945,46.6437,609300.0
2011-08-01 12:10:00,75.81,75.88,75.72,75.76,291300.0,46.6376,46.6807,46.5822,46.6068,291300.0
2011-08-01 12:15:00,75.78,75.82,75.67,75.75,325000.0,46.6191,46.6437,46.5515,46.6007,325000.0
2011-08-01 12:20:00,75.76,75.86,75.65,75.72,289400.0,46.6068,46.6684,46.5392,46.5822,289400.0
2011-08-01 12:25:00,75.72,75.99,75.72,75.96,104500.0,46.5822,46.7483,46.5822,46.7299,104500.0
2011-08-01 12:30:00,75.95,76.01,75.94,75.98,93400.0,46.7237,46.7606,46.7176,46.7422,93400.0
2011-08-01 12:35:00,75.98,75.98,75.91,75.91,53800.0,46.7422,46.7422,46.6991,46.6991,53800.0
2011-08-01 12:40:00,75.91,75.91,75.78,75.82,92800.0,46.6991,46.6991,46.6191,46.6437,92800.0
2011-08-01 12:45:00,75.82,75.94,75.75,75.93,104700.0,46.6437,46.7176,46.6007,46.7114,104700.0
2011-08-01 12:50:00,75.93,76.03,75.91,75.99,84000.0,46.7114,46.7729,46.6991,46.7483,84000.0
2011-08-01 12:55:00,75.97,76.02,75.81,75.87,73700.0,46.736,46.7668,46.6376,46.6745,73700.0
2011-08-01 13:00:00,75.87,75.99,75.85,75.95,134600.0,46.6745,46.7483,46.6622,46.7237,134600.0
2011-08-01 13:05:00,75.94,75.95,75.77,75.86,251800.0,46.7176,46.7237,46.613,46.6684,251800.0
2011-08-01 13:10:00,75.86,75.89,75.81,75.86,57400.0,46.6684,46.6868,46.6376,46.6684,57400.0
2011-08-01 13:15:00,75.86,75.96,75.83,75.94,70700.0,46.6684,46.7299,46.6499,46.7176,70700.0
2011-08-01 13:20:00,75.94,76.0,75.91,75.91,103400.0,46.7176,46.7545,46.6991,46.6991,103400.0
2011-08-01 13:25:00,75.92,76.02,75.89,75.91,70300.0,46.7053,46.7668,46.6868,46.6991,70300.0
2011-08-01 13:30:00,75.9,76.01,75.9,75.97,76000.0,46.693,46.7606,46.693,46.736,76000.0
2011-08-01 13:35:00,75.96,76.01,75.93,76.01,34600.0,46.7299,46.7606,46.7114,46.7606,34600.0
2011-08-01 13:40:00,76.0,76.09,75.98,76.08,51300.0,46.7545,46.8098,46.7422,46.8037,51300.0
2011-08-01 13:45:00,76.09,76.09,75.96,76.01,92300.0,46.8098,46.8098,46.7299,46.7606,92300.0
2011-08-01 13:50:00,76.02,76.07,75.99,75.99,84600.0,46.7668,46.7975,46.7483,46.7483,84600.0
2011-08-01 13:55:00,75.99,76.07,75.95,76.06,65200.0,46.7483,46.7975,46.7237,46.7914,65200.0
2011-08-01 14:00:00,76.06,76.09,76.0,76.01,88700.0,46.7914,46.8098,46.7545,46.7606,88700.0
2011-08-01 14:05:00,76.01,76.01,75.89,75.89,111900.0,46.7606,46.7606,46.6868,46.6868,111900.0
2011-08-01 14:10:00,75.88,75.96,75.81,75.87,181000.0,46.6807,46.7299,46.6376,46.6745,181000.0
2011-08-01 14:15:00,75.87,75.92,75.75,75.88,150700.0,46.6745,46.7053,46.6007,46.6807,150700.0
2011-08-01 14:20:00,75.88,75.96,75.83,75.9,83600.0,46.6807,46.7299,46.6499,46.693,83600.0
2011-08-01 14:25:00,75.9,75.95,75.87,75.94,112800.0,46.693,46.7237,46.6745,46.7176,112800.0
2011-08-01 14:30:00,75.94,76.03,75.89,76.0,195600.0,46.7176,46.7729,46.6868,46.7545,195600.0
2011-08-01 14:35:00,76.01,76.13,75.99,76.12,326800.0,46.7606,46.8345,46.7483,46.8283,326800.0
2011-08-01 14:40:00,76.12,76.16,76.04,76.08,135700.0,46.8283,46.8529,46.7791,46.8037,135700.0
2011-08-01 14:45:00,76.08,76.25,76.08,76.19,185400.0,46.8037,46.9083,46.8037,46.8714,185400.0
2011-08-01 14:50:00,76.19,76.25,76.09,76.25,82900.0,46.8714,46.9083,46.8098,46.9083,82900.0
2011-08-01 14:55:00,76.25,76.36,76.24,76.33,204600.0,46.9083,46.976,46.9021,46.9575,204600.0
2011-08-01 15:00:00,76.33,76.44,76.29,76.33,319700.0,46.9575,47.0252,46.9329,46.9575,319700.0
2011-08-01 15:05:00,76.33,76.34,76.24,76.34,170900.0,46.9575,46.9636,46.9021,46.9636,170900.0
2011-08-01 15:10:00,76.34,76.37,76.23,76.33,328700.0,46.9636,46.9821,46.896,46.9575,328700.0
2011-08-01 15:15:00,76.33,76.37,76.16,76.27,167400.0,46.9575,46.9821,46.8529,46.9206,167400.0
2011-08-01 15:20:00,76.27,76.4,76.23,76.35,211600.0,46.9206,47.0006,46.896,46.9698,211600.0
2011-08-01 15:25:00,76.36,76.45,76.3,76.38,310100.0,46.976,47.0313,46.939,46.9883,310100.0
2011-08-01 15:30:00,76.38,76.43,76.19,76.22,223800.0,46.9883,47.019,46.8714,46.8898,223800.0
2011-08-01 15:35:00,76.22,76.49,76.1,76.47,525300.0,46.8898,47.0559,46.816,47.0436,525300.0
2011-08-01 15:40:00,76.48,76.52,76.34,76.34,466000.0,47.0498,47.0744,46.9636,46.9636,466000.0
2011-08-01 15:45:00,76.33,76.47,76.3,76.41,387900.0,46.9575,47.0436,46.939,47.0067,387900.0
2011-08-01 15:50:00,76.39,76.47,76.12,76.22,693600.0,46.9944,47.0436,46.8283,46.8898,693600.0
2011-08-01 15:55:00,76.22,76.39,76.21,76.35,686600.0,46.8898,46.9944,46.8837,46.9698,686600.0
2011-08-02 09:30:00,75.91,75.93,75.71,75.75,435600.0,46.6991,46.7114,46.5761,46.6007,435600.0
2011-08-02 09:35:00,75.75,75.98,75.64,75.98,357100.0,46.6007,46.7422,46.533,46.7422,357100.0
2011-08-02 09:40:00,75.98,76.31,75.98,76.07,277100.0,46.7422,46.9452,46.7422,46.7975,277100.0
2011-08-02 09:45:00,76.06,76.39,76.06,76.33,256900.0,46.7914,46.9944,46.7914,46.9575,256900.0
2011-08-02 09:50:00,76.33,76.41,76.2,76.34,435900.0,46.9575,47.0067,46.8775,46.9636,435900.0
2011-08-02 09:55:00,76.35,76.62,76.32,76.6,438100.0,46.9698,47.1359,46.9513,47.1236,438100.0
2011-08-02 10:00:00,76.61,76.7,76.47,76.47,451600.0,47.1297,47.1851,47.0436,47.0436,451600.0
2011-08-02 10:05:00,76.48,76.52,76.26,76.33,320600.0,47.0498,47.0744,46.9144,46.9575,320600.0
2011-08-02 10:10:00,76.33,76.5,76.31,76.35,173200.0,46.9575,47.0621,46.9452,46.9698,173200.0
2011-08-02 10:15:00,76.35,76.42,76.23,76.27,382000.0,46.9698,47.0129,46.896,46.9206,382000.0
2011-08-02 10:20:00,76.28,76.34,76.22,76.29,546600.0,46.9267,46.9636,46.8898,46.9329,546600.0
2011-08-02 10:25:00,76.31,76.32,76.1,76.22,606500.0,46.9452,46.9513,46.816,46.8898,606500.0
2011-08-02 10:30:00,76.2,76.23,76.07,76.14,565100.0,46.8775,46.896,46.7975,46.8406,565100.0
2011-08-02 10:35:00,76.13,76.31,76.12,76.27,291800.0,46.8345,46.9452,46.8283,46.9206,291800.0
2011-08-02 10:40:00,76.27,76.3,76.22,76.26,229400.0,46.9206,46.939,46.8898,46.9144,229400.0
2011-08-02 10:45:00,76.27,76.27,76.06,76.06,616700.0,46.9206,46.9206,46.7914,46.7914,616700.0
2011-08-02 10:50:00,76.07,76.09,75.86,75.91,450900.0,46.7975,46.8098,46.6684,46.6991,450900.0
2011-08-02 10:55:00,75.9,75.93,75.76,75.81,452700.0,46.693,46.7114,46.6068,46.6376,452700.0
2011-08-02 11:00:00,75.81,75.86,75.71,75.84,375500.0,46.6376,46.6684,46.5761,46.6561,375500.0
2011-08-02 11:05:00,75.84,75.91,75.75,75.75,331500.0,46.6561,46.6991,46.6007,46.6007,331500.0
2011-08-02 11:10:00,75.75,75.77,75.47,75.59,649700.0,46.6007,46.613,46.4284,46.5023,649700.0
2011-08-02 11:15:00,75.59,75.67,75.56,75.61,207200.0,46.5023,46.5515,46.4838,46.5146,207200.0
2011-08-02 11:20:00,75.63,75.7,75.46,75.51,271000.0,46.5269,46.5699,46.4223,46.453,271000.0
2011-08-02 11:25:00,75.51,75.58,75.45,75.5,298900.0,46.453,46.4961,46.4161,46.4469,298900.0
2011-08-02 11:30:00,75.5,75.66,75.5,75.62,278000.0,46.4469,46.5453,46.4469,46.5207,278000.0
2011-08-02 11:35:00,75.63,75.74,75.58,75.59,157100.0,46.5269,46.5945,46.4961,46.5023,157100.0
2011-08-02 11:40:00,75.6,75.64,75.52,75.57,170200.0,46.5084,46.533,46.4592,46.49,170200.0
2011-08-02 11:45:00,75.57,75.67,75.48,75.66,158200.0,46.49,46.5515,46.4346,46.5453,158200.0
2011-08-02 11:50:00,75.65,75.74,75.59,75.62,133700.0,46.5392,46.5945,46.5023,46.5207,133700.0
2011-08-02 11:55:00,75.62,75.65,75.55,75.64,113900.0,46.5207,46.5392,46.4776,46.533,113900.0
2011-08-02 12:00:00,75.65,75.65,75.49,75.51,127600.0,46.5392,46.5392,46.4407,46.453,127600.0
2011-08-02 12:05:00,75.51,75.56,75.47,75.5,341300.0,46.453,46.4838,46.4284,46.4469,341300.0
2011-08-02 12:10:00,75.5,75.55,75.42,75.54,353800.0,46.4469,46.4776,46.3977,46.4715,353800.0
2011-08-02 12:15:00,75.55,75.64,75.52,75.61,256200.0,46.4776,46.533,46.4592,46.5146,256200.0
2011-08-02 12:20:00,75.61,75.72,75.59,75.68,184400.0,46.5146,46.5822,46.5023,46.5576,184400.0
2011-08-02 12:25:00,75.67,75.67,75.58,75.6,99700.0,46.5515,46.5515,46.4961,46.5084,99700.0
2011-08-02 12:30:00,75.61,75.63,75.49,75.58,307200.0,46.5146,46.5269,46.4407,46.4961,307200.0
2011-08-02 12:35:00,75.57,75.59,75.38,75.45,536000.0,46.49,46.5023,46.3731,46.4161,536000.0
2011-08-02 12:40:00,75.44,75.52,75.36,75.37,159800.0,46.41,46.4592,46.3608,46.3669,159800.0
2011-08-02 12:45:00,75.37,75.37,75.08,75.18,751800.0,46.3669,46.3669,46.1885,46.25,751800.0
2011-08-02 12:50:00,75.18,75.26,75.06,75.07,377900.0,46.25,46.2992,46.1762,46.1824,377900.0
2011-08-02 12:55:00,75.06,75.26,75.03,75.15,348200.0,46.1762,46.2992,46.1577,46.2316,348200.0
2011-08-02 13:00:00,75.14,75.31,75.13,75.23,358500.0,46.2254,46.33,46.2193,46.2808,358500.0
2011-08-02 13:05:00,75.22,75.33,75.11,75.28,247400.0,46.2746,46.3423,46.207,46.3115,247400.0
2011-08-02 13:10:00,75.28,75.3,75.15,75.17,222800.0,46.3115,46.3238,46.2316,46.2439,222800.0
2011-08-02 13:15:00,75.17,75.4,75.16,75.31,114200.0,46.2439,46.3854,46.2377,46.33,114200.0
2011-08-02 13:20:00,75.32,75.42,75.3,75.36,134700.0,46.3362,46.3977,46.3238,46.3608,134700.0
2011-08-02 13:25:00,75.37,75.42,75.33,75.34,326400.0,46.3669,46.3977,46.3423,46.3485,326400.0
2011-08-02 13:30:00,75.34,75.38,75.27,75.29,94200.0,46.3485,46.3731,46.3054,46.3177,94200.0
2011-08-02 13:35:00,75.3,75.32,75.02,75.17,236600.0,46.3238,46.3362,46.1516,46.2439,236600.0
2011-08-02 13:40:00,75.18,75.23,75.08,75.12,155100.0,46.25,46.2808,46.1885,46.2131,155100.0
2011-08-02 13:45:00,75.12,75.18,74.97,75.09,255500.0,46.2131,46.25,46.1208,46.1947,255500.0
2011-08-02 13:50:00,75.09,75.09,74.94,74.94,168700.0,46.1947,46.1947,46.1024,46.1024,168700.0
2011-08-02 13:55:00,74.93,74.94,74.73,74.83,404800.0,46.0962,46.1024,45.9732,46.0347,404800.0
2011-08-02 14:00:00,74.83,75.02,74.8,75.02,267800.0,46.0347,46.1516,46.0163,46.1516,267800.0
2011-08-02 14:05:00,75.02,75.07,74.93,74.96,285200.0,46.1516,46.1824,46.0962,46.1147,285200.0
2011-08-02 14:10:00,74.97,75.17,74.97,75.15,120800.0,46.1208,46.2439,46.1208,46.2316,120800.0
2011-08-02 14:15:00,75.16,75.28,75.1,75.24,233100.0,46.2377,46.3115,46.2008,46.2869,233100.0
2011-08-02 14:20:00,75.24,75.38,75.23,75.23,223700.0,46.2869,46.3731,46.2808,46.2808,223700.0
2011-08-02 14:25:00,75.23,75.24,75.09,75.14,139400.0,46.2808,46.2869,46.1947,46.2254,139400.0
2011-08-02 14:30:00,75.14,75.16,74.99,75.04,121100.0,46.2254,46.2377,46.1331,46.1639,121100.0
2011-08-02 14:35:00,75.04,75.07,74.97,74.98,60800.0,46.1639,46.1824,46.1208,46.127,60800.0
2011-08-02 14:40:00,74.97,75.0,74.88,74.96,82100.0,46.1208,46.1393,46.0655,46.1147,82100.0
2011-08-02 14:45:00,74.96,75.03,74.93,75.0,326100.0,46.1147,46.1577,46.0962,46.1393,326100.0
2011-08-02 14:50:00,75.01,75.24,74.99,75.23,196700.0,46.1454,46.2869,46.1331,46.2808,196700.0
2011-08-02 14:55:00,75.23,75.33,75.22,75.23,102100.0,46.2808,46.3423,46.2746,46.2808,102100.0
2011-08-02 15:00:00,75.24,75.27,75.13,75.14,84200.0,46.2869,46.3054,46.2193,46.2254,84200.0
2011-08-02 15:05:00,75.14,75.23,75.14,75.18,61600.0,46.2254,46.2808,46.2254,46.25,61600.0
2011-08-02 15:10:00,75.18,75.21,74.98,75.04,142800.0,46.25,46.2685,46.127,46.1639,142800.0
2011-08-02 15:15:00,75.03,75.12,74.96,74.98,252400.0,46.1577,46.2131,46.1147,46.127,252400.0
2011-08-02 15:20:00,74.98,74.98,74.77,74.78,340000.0,46.127,46.127,45.9978,46.0039,340000.0
2011-08-02 15:25:00,74.78,74.81,74.64,74.76,613000.0,46.0039,46.0224,45.9178,45.9916,613000.0
2011-08-02 15:30:00,74.74,74.81,74.65,74.74,543500.0,45.9793,46.0224,45.924,45.9793,543500.0
2011-08-02 15:35:00,74.74,74.75,74.62,74.69,268600.0,45.9793,45.9855,45.9055,45.9486,268600.0
2011-08-02 15:40:00,74.7,74.7,74.4,74.42,664600.0,45.9547,45.9547,45.7702,45.7825,664600.0
2011-08-02 15:45:00,74.42,74.59,74.4,74.48,607600.0,45.7825,45.8871,45.7702,45.8194,607600.0
2011-08-02 15:50:00,74.47,74.48,74.24,74.3,1184100.0,45.8132,45.8194,45.6717,45.7087,1184100.0
2011-08-02 15:55:00,74.3,74.37,74.19,74.22,1533200.0,45.7087,45.7517,45.641,45.6594,1533200.0
2011-08-03 09:30:00,74.32,74.37,74.0,74.02,436200.0,45.721,45.7517,45.5241,45.5364,436200.0
2011-08-03 09:35:00,74.02,74.14,73.92,74.11,459800.0,45.5364,45.6102,45.4749,45.5918,459800.0
2011-08-03 09:40:00,74.11,74.17,73.77,73.77,428600.0,45.5918,45.6287,45.3826,45.3826,428600.0
2011-08-03 09:45:00,73.77,73.93,73.71,73.84,381700.0,45.3826,45.481,45.3457,45.4257,381700.0
2011-08-03 09:50:00,73.84,73.96,73.78,73.86,326000.0,45.4257,45.4995,45.3888,45.438,326000.0
2011-08-03 09:55:00,73.86,74.05,73.84,73.98,212200.0,45.438,45.5549,45.4257,45.5118,212200.0
2011-08-03 10:00:00,73.99,74.25,73.8,74.08,492900.0,45.5179,45.6779,45.4011,45.5733,492900.0
2011-08-03 10:05:00,74.09,74.1,73.72,73.78,326700.0,45.5795,45.5856,45.3518,45.3888,326700.0
2011-08-03 10:10:00,73.78,73.84,73.54,73.6,434100.0,45.3888,45.4257,45.2411,45.278,434100.0
2011-08-03 10:15:00,73.61,73.64,73.4,73.46,545300.0,45.2842,45.3026,45.155,45.1919,545300.0
2011-08-03 10:20:00,73.46,73.47,73.07,73.17,536100.0,45.1919,45.1981,44.952,45.0135,536100.0
2011-08-03 10:25:00,73.17,73.3,73.14,73.16,546100.0,45.0135,45.0935,44.995,45.0073,546100.0
2011-08-03 10:30:00,73.15,73.15,72.49,72.58,1506000.0,45.0012,45.0012,44.5952,44.6505,1506000.0
2011-08-03 10:35:00,72.6,72.67,72.05,72.31,1443100.0,44.6628,44.7059,44.3245,44.4844,1443100.0
2011-08-03 10:40:00,72.3,72.41,72.09,72.33,1182900.0,44.4783,44.5459,44.3491,44.4967,1182900.0
2011-08-03 10:45:00,72.34,72.53,72.31,72.52,660500.0,44.5029,44.6198,44.4844,44.6136,660500.0
2011-08-03 10:50:00,72.52,72.7,72.39,72.69,612400.0,44.6136,44.7244,44.5336,44.7182,612400.0
2011-08-03 10:55:00,72.67,72.72,72.52,72.7,801400.0,44.7059,44.7367,44.6136,44.7244,801400.0
2011-08-03 11:00:00,72.7,72.99,72.67,72.83,1160000.0,44.7244,44.9028,44.7059,44.8043,1160000.0
2011-08-03 11:05:00,72.84,72.89,72.62,72.62,505300.0,44.8105,44.8412,44.6751,44.6751,505300.0
2011-08-03 11:10:00,72.62,72.79,72.57,72.75,522400.0,44.6751,44.7797,44.6444,44.7551,522400.0
2011-08-03 11:15:00,72.75,73.14,72.68,72.98,764400.0,44.7551,44.995,44.712,44.8966,764400.0
2011-08-03 11:20:00,72.98,72.99,72.74,72.77,457400.0,44.8966,44.9028,44.749,44.7674,457400.0
2011-08-03 11:25:00,72.77,72.89,72.62,72.86,443500.0,44.7674,44.8412,44.6751,44.8228,443500.0
2011-08-03 11:30:00,72.86,72.99,72.78,72.95,764000.0,44.8228,44.9028,44.7736,44.8782,764000.0
2011-08-03 11:35:00,72.97,73.09,72.89,72.99,279600.0,44.8905,44.9643,44.8412,44.9028,279600.0
2011-08-03 11:40:00,72.99,73.0,72.7,72.76,296800.0,44.9028,44.9089,44.7244,44.7613,296800.0
2011-08-03 11:45:00,72.77,72.87,72.75,72.87,185800.0,44.7674,44.8289,44.7551,44.8289,185800.0
2011-08-03 11:50:00,72.88,72.9,72.77,72.86,1040800.0,44.8351,44.8474,44.7674,44.8228,1040800.0
2011-08-03 11:55:00,72.86,72.96,72.83,72.87,273600.0,44.8228,44.8843,44.8043,44.8289,273600.0
2011-08-03 12:00:00,72.87,72.89,72.56,72.7,268600.0,44.8289,44.8412,44.6382,44.7244,268600.0
2011-08-03 12:05:00,72.69,72.76,72.62,72.69,608900.0,44.7182,44.7613,44.6751,44.7182,608900.0
2011-08-03 12:10:00,72.69,72.77,72.66,72.7,127000.0,44.7182,44.7674,44.6997,44.7244,127000.0
2011-08-03 12:15:00,72.7,72.7,72.46,72.46,234900.0,44.7244,44.7244,44.5767,44.5767,234900.0
2011-08-03 12:20:00,72.47,72.49,72.4,72.48,200500.0,44.5829,44.5952,44.5398,44.589,200500.0
2011-08-03 12:25:00,72.47,72.58,72.43,72.56,205900.0,44.5829,44.6505,44.5583,44.6382,205900.0
2011-08-03 12:30:00,72.56,72.57,72.46,72.53,88400.0,44.6382,44.6444,44.5767,44.6198,88400.0
2011-08-03 12:35:00,72.53,72.77,72.52,72.74,187900.0,44.6198,44.7674,44.6136,44.749,187900.0
2011-08-03 12:40:00,72.74,72.8,72.65,72.8,144800.0,44.749,44.7859,44.6936,44.7859,144800.0
2011-08-03 12:45:00,72.79,72.81,72.73,72.81,107800.0,44.7797,44.792,44.7428,44.792,107800.0
2011-08-03 12:50:00,72.81,72.95,72.8,72.85,377100.0,44.792,44.8782,44.7859,44.8166,377100.0
2011-08-03 12:55:00,72.85,72.86,72.78,72.81,276800.0,44.8166,44.8228,44.7736,44.792,276800.0
2011-08-03 13:00:00,72.82,72.82,72.64,72.65,177600.0,44.7982,44.7982,44.6874,44.6936,177600.0
2011-08-03 13:05:00,72.66,72.68,72.56,72.61,115700.0,44.6997,44.712,44.6382,44.669,115700.0
2011-08-03 13:10:00,72.61,72.75,72.56,72.69,155600.0,44.669,44.7551,44.6382,44.7182,155600.0
2011-08-03 13:15:00,72.69,72.78,72.66,72.71,155300.0,44.7182,44.7736,44.6997,44.7305,155300.0
2011-08-03 13:20:00,72.7,72.86,72.64,72.85,120500.0,44.7244,44.8228,44.6874,44.8166,120500.0
2011-08-03 13:25:00,72.84,72.84,72.72,72.83,112700.0,44.8105,44.8105,44.7367,44.8043,112700.0
2011-08-03 13:30:00,72.82,73.04,72.81,73.03,401800.0,44.7982,44.9335,44.792,44.9274,401800.0
2011-08-03 13:35:00,73.04,73.1,72.89,73.06,366300.0,44.9335,44.9704,44.8412,44.9458,366300.0
2011-08-03 13:40:00,73.07,73.23,72.98,73.23,266200.0,44.952,45.0504,44.8966,45.0504,266200.0
2011-08-03 13:45:00,73.22,73.42,73.22,73.33,754000.0,45.0443,45.1673,45.0443,45.1119,754000.0
2011-08-03 13:50:00,73.32,73.32,73.13,73.26,343800.0,45.1058,45.1058,44.9889,45.0689,343800.0
2011-08-03 13:55:00,73.26,73.29,73.11,73.21,181000.0,45.0689,45.0873,44.9766,45.0381,181000.0
2011-08-03 14:00:00,73.21,73.37,73.21,73.37,242800.0,45.0381,45.1365,45.0381,45.1365,242800.0
2011-08-03 14:05:00,73.37,73.39,73.2,73.21,176100.0,45.1365,45.1488,45.0319,45.0381,176100.0
2011-08-03 14:10:00,73.24,73.41,73.23,73.41,133300.0,45.0566,45.1611,45.0504,45.1611,133300.0
2011-08-03 14:15:00,73.41,73.41,73.16,73.18,177400.0,45.1611,45.1611,45.0073,45.0196,177400.0
2011-08-03 14:20:00,73.17,73.32,73.09,73.2,375200.0,45.0135,45.1058,44.9643,45.0319,375200.0
2011-08-03 14:25:00,73.2,73.27,72.98,73.04,578000.0,45.0319,45.075,44.8966,44.9335,578000.0
2011-08-03 14:30:00,73.04,73.17,72.98,73.04,184700.0,44.9335,45.0135,44.8966,44.9335,184700.0
2011-08-03 14:35:00,73.04,73.12,72.98,73.04,370900.0,44.9335,44.9827,44.8966,44.9335,370900.0
2011-08-03 14:40:00,73.03,73.15,73.01,73.04,201900.0,44.9274,45.0012,44.9151,44.9335,201900.0
2011-08-03 14:45:00,73.04,73.16,72.94,73.15,264000.0,44.9335,45.0073,44.872,45.0012,264000.0
2011-08-03 14:50:00,73.14,73.15,73.02,73.12,145900.0,44.995,45.0012,44.9212,44.9827,145900.0
2011-08-03 14:55:00,73.12,73.22,73.04,73.16,173500.0,44.9827,45.0443,44.9335,45.0073,173500.0
2011-08-03 15:00:00,73.15,73.31,73.13,73.28,176100.0,45.0012,45.0996,44.9889,45.0812,176100.0
2011-08-03 15:05:00,73.27,73.3,73.04,73.04,181600.0,45.075,45.0935,44.9335,44.9335,181600.0
2011-08-03 15:10:00,73.05,73.21,73.04,73.07,207600.0,44.9397,45.0381,44.9335,44.952,207600.0
2011-08-03 15:15:00,73.08,73.32,73.08,73.31,360800.0,44.9581,45.1058,44.9581,45.0996,360800.0
2011-08-03 15:20:00,73.31,73.45,73.28,73.39,387400.0,45.0996,45.1857,45.0812,45.1488,387400.0
2011-08-03 15:25:00,73.39,73.55,73.35,73.38,455300.0,45.1488,45.2473,45.1242,45.1427,455300.0
2011-08-03 15:30:00,73.4,73.45,73.32,73.36,443300.0,45.155,45.1857,45.1058,45.1304,443300.0
2011-08-03 15:35:00,73.35,73.45,73.29,73.45,286000.0,45.1242,45.1857,45.0873,45.1857,286000.0
2011-08-03 15:40:00,73.44,73.66,73.4,73.54,752500.0,45.1796,45.3149,45.155,45.2411,752500.0
2011-08-03 15:45:00,73.53,73.63,73.5,73.59,587700.0,45.235,45.2965,45.2165,45.2719,587700.0
2011-08-03 15:50:00,73.59,73.73,73.57,73.69,720700.0,45.2719,45.358,45.2596,45.3334,720700.0
2011-08-03 15:55:00,73.69,73.85,73.64,73.79,858100.0,45.3334,45.4318,45.3026,45.3949,858100.0
2011-08-04 09:30:00,72.41,72.49,71.93,72.0,503100.0,44.5459,44.5952,44.2507,44.2937,503100.0
2011-08-04 09:35:00,72.01,72.04,71.78,71.79,332800.0,44.2999,44.3183,44.1584,44.1645,332800.0
2011-08-04 09:40:00,71.79,71.96,71.56,71.57,469100.0,44.1645,44.2691,44.023,44.0292,469100.0
2011-08-04 09:45:00,71.57,71.7,71.51,71.56,724300.0,44.0292,44.1092,43.9923,44.023,724300.0
2011-08-04 09:50:00,71.55,71.63,71.4,71.62,731700.0,44.0169,44.0661,43.9246,44.0599,731700.0
2011-08-04 09:55:00,71.62,71.89,71.62,71.72,806500.0,44.0599,44.226,44.0599,44.1215,806500.0
2011-08-04 10:00:00,71.71,71.98,71.7,71.72,387400.0,44.1153,44.2814,44.1092,44.1215,387400.0
2011-08-04 10:05:00,71.72,71.79,71.55,71.58,517800.0,44.1215,44.1645,44.0169,44.0353,517800.0
2011-08-04 10:10:00,71.57,71.57,71.41,71.53,618900.0,44.0292,44.0292,43.9308,44.0046,618900.0
2011-08-04 10:15:00,71.53,71.53,71.24,71.25,746900.0,44.0046,44.0046,43.8262,43.8323,746900.0
2011-08-04 10:20:00,71.24,71.53,71.22,71.45,797200.0,43.8262,44.0046,43.8139,43.9554,797200.0
2011-08-04 10:25:00,71.46,71.66,71.42,71.55,551300.0,43.9615,44.0846,43.9369,44.0169,551300.0
2011-08-04 10:30:00,71.54,71.69,71.47,71.58,708100.0,44.0107,44.103,43.9677,44.0353,708100.0
2011-08-04 10:35:00,71.58,71.66,71.39,71.5,381000.0,44.0353,44.0846,43.9185,43.9861,381000.0
2011-08-04 10:40:00,71.49,71.49,71.27,71.28,468600.0,43.98,43.98,43.8446,43.8508,468600.0
2011-08-04 10:45:00,71.28,71.28,70.9,71.11,1189100.0,43.8508,43.8508,43.617,43.7462,1189100.0
2011-08-04 10:50:00,71.11,71.11,70.86,70.89,747200.0,43.7462,43.7462,43.5924,43.6109,747200.0
2011-08-04 10:55:00,70.9,70.9,70.7,70.81,664900.0,43.617,43.617,43.494,43.5616,664900.0
2011-08-04 11:00:00,70.79,70.85,70.52,70.74,1218500.0,43.5493,43.5863,43.3832,43.5186,1218500.0
2011-08-04 11:05:00,70.74,70.85,70.71,70.78,971100.0,43.5186,43.5863,43.5001,43.5432,971100.0
2011-08-04 11:10:00,70.76,70.79,70.39,70.42,1143400.0,43.5309,43.5493,43.3033,43.3217,1143400.0
2011-08-04 11:15:00,70.42,70.76,70.29,70.7,607000.0,43.3217,43.5309,43.2417,43.494,607000.0
2011-08-04 11:20:00,70.72,70.85,70.28,70.29,474500.0,43.5063,43.5863,43.2356,43.2417,474500.0
2011-08-04 11:25:00,70.29,70.45,70.07,70.09,821400.0,43.2417,43.3402,43.1064,43.1187,821400.0
2011-08-04 11:30:00,70.09,70.37,70.03,70.34,710600.0,43.1187,43.291,43.0818,43.2725,710600.0
2011-08-04 11:35:00,70.33,70.36,70.2,70.26,387900.0,43.2664,43.2848,43.1864,43.2233,387900.0
2011-08-04 11:40:00,70.26,70.27,69.83,69.98,631000.0,43.2233,43.2294,42.9588,43.051,631000.0
2011-08-04 11:45:00,69.99,70.03,69.4,69.53,1671800.0,43.0572,43.0818,42.6942,42.7742,1671800.0
2011-08-04 11:50:00,69.53,69.8,69.46,69.69,601200.0,42.7742,42.9403,42.7311,42.8726,601200.0
2011-08-04 11:55:00,69.7,69.87,69.67,69.87,537200.0,42.8788,42.9834,42.8603,42.9834,537200.0
2011-08-04 12:00:00,69.87,70.04,69.73,70.04,731400.0,42.9834,43.0879,42.8972,43.0879,731400.0
2011-08-04 12:05:00,70.03,70.19,69.88,69.94,888300.0,43.0818,43.1802,42.9895,43.0264,888300.0
2011-08-04 12:10:00,69.94,70.34,69.89,70.21,1095900.0,43.0264,43.2725,42.9957,43.1925,1095900.0
2011-08-04 12:15:00,70.22,70.24,70.11,70.22,483300.0,43.1987,43.211,43.131,43.1987,483300.0
2011-08-04 12:20:00,70.2,70.28,70.02,70.02,395100.0,43.1864,43.2356,43.0756,43.0756,395100.0
2011-08-04 12:25:00,70.03,70.2,69.9,70.14,479100.0,43.0818,43.1864,43.0018,43.1495,479100.0
2011-08-04 12:30:00,70.14,70.44,70.14,70.41,354300.0,43.1495,43.334,43.1495,43.3156,354300.0
2011-08-04 12:35:00,70.41,70.48,70.25,70.47,464900.0,43.3156,43.3586,43.2171,43.3525,464900.0
2011-08-04 12:40:00,70.46,70.53,70.39,70.51,231900.0,43.3463,43.3894,43.3033,43.3771,231900.0
2011-08-04 12:45:00,70.53,70.69,70.52,70.62,506300.0,43.3894,43.4878,43.3832,43.4448,506300.0
2011-08-04 12:50:00,70.62,70.63,70.34,70.38,329700.0,43.4448,43.4509,43.2725,43.2971,329700.0
2011-08-04 12:55:00,70.38,70.44,70.24,70.24,166400.0,43.2971,43.334,43.211,43.211,166400.0
2011-08-04 13:00:00,70.26,70.49,70.26,70.32,202800.0,43.2233,43.3648,43.2233,43.2602,202800.0
2011-08-04 13:05:00,70.32,70.42,70.3,70.3,151700.0,43.2602,43.3217,43.2479,43.2479,151700.0
2011-08-04 13:10:00,70.31,70.39,70.13,70.28,853000.0,43.254,43.3033,43.1433,43.2356,853000.0
2011-08-04 13:15:00,70.28,70.28,70.13,70.15,666100.0,43.2356,43.2356,43.1433,43.1556,666100.0
2011-08-04 13:20:00,70.16,70.27,70.11,70.13,301200.0,43.1618,43.2294,43.131,43.1433,301200.0
2011-08-04 13:25:00,70.12,70.34,70.11,70.31,187500.0,43.1372,43.2725,43.131,43.254,187500.0
2011-08-04 13:30:00,70.31,70.31,70.15,70.17,276700.0,43.254,43.254,43.1556,43.1679,276700.0
2011-08-04 13:35:00,70.17,70.17,70.07,70.11,361100.0,43.1679,43.1679,43.1064,43.131,361100.0
2011-08-04 13:40:00,70.11,70.14,69.81,69.83,322500.0,43.131,43.1495,42.9465,42.9588,322500.0
2011-08-04 13:45:00,69.83,69.83,69.62,69.76,283800.0,42.9588,42.9588,42.8296,42.9157,283800.0
2011-08-04 13:50:00,69.74,69.87,69.72,69.75,250900.0,42.9034,42.9834,42.8911,42.9095,250900.0
2011-08-04 13:55:00,69.76,69.87,69.68,69.75,618100.0,42.9157,42.9834,42.8665,42.9095,618100.0
2011-08-04 14:00:00,69.77,69.83,69.54,69.69,611400.0,42.9218,42.9588,42.7804,42.8726,611400.0
2011-08-04 14:05:00,69.69,69.76,69.54,69.61,219300.0,42.8726,42.9157,42.7804,42.8234,219300.0
2011-08-04 14:10:00,69.61,69.63,69.35,69.49,413600.0,42.8234,42.8357,42.6635,42.7496,413600.0
2011-08-04 14:15:00,69.49,69.57,69.24,69.28,505200.0,42.7496,42.7988,42.5958,42.6204,505200.0
2011-08-04 14:20:00,69.29,69.41,69.15,69.3,393100.0,42.6266,42.7004,42.5404,42.6327,393100.0
2011-08-04 14:25:00,69.28,69.28,69.02,69.17,476300.0,42.6204,42.6204,42.4605,42.5527,476300.0
2011-08-04 14:30:00,69.19,69.69,69.13,69.66,746600.0,42.565,42.8726,42.5281,42.8542,746600.0
2011-08-04 14:35:00,69.66,69.85,69.59,69.82,584700.0,42.8542,42.9711,42.8111,42.9526,584700.0
2011-08-04 14:40:00,69.83,69.95,69.76,69.81,334400.0,42.9588,43.0326,42.9157,42.9465,334400.0
2011-08-04 14:45:00,69.81,69.97,69.67,69.88,548300.0,42.9465,43.0449,42.8603,42.9895,548300.0
2011-08-04 14:50:00,69.88,69.91,69.77,69.83,308900.0,42.9895,43.008,42.9218,42.9588,308900.0
2011-08-04 14:55:00,69.83,69.84,69.63,69.72,410100.0,42.9588,42.9649,42.8357,42.8911,410100.0
2011-08-04 15:00:00,69.73,69.94,69.59,69.93,367100.0,42.8972,43.0264,42.8111,43.0203,367100.0
2011-08-04 15:05:00,69.91,70.15,69.91,69.99,591800.0,43.008,43.1556,43.008,43.0572,591800.0
2011-08-04 15:10:00,70.0,70.1,69.82,69.82,181000.0,43.0633,43.1249,42.9526,42.9526,181000.0
2011-08-04 15:15:00,69.81,69.83,69.42,69.52,600100.0,42.9465,42.9588,42.7065,42.768,600100.0
2011-08-04 15:20:00,69.52,69.63,69.35,69.48,456700.0,42.768,42.8357,42.6635,42.7434,456700.0
2011-08-04 15:25:00,69.46,69.67,69.18,69.18,596700.0,42.7311,42.8603,42.5589,42.5589,596700.0
2011-08-04 15:30:00,69.18,69.25,69.05,69.16,621200.0,42.5589,42.6019,42.4789,42.5466,621200.0
2011-08-04 15:35:00,69.16,69.38,69.05,69.17,755300.0,42.5466,42.6819,42.4789,42.5527,755300.0
2011-08-04 15:40:00,69.16,69.18,68.63,68.69,882800.0,42.5466,42.5589,42.2205,42.2574,882800.0
2011-08-04 15:45:00,68.69,68.78,68.54,68.65,1420600.0,42.2574,42.3128,42.1652,42.2328,1420600.0
2011-08-04 15:50:00,68.65,68.7,68.27,68.43,2092500.0,42.2328,42.2636,41.9991,42.0975,2092500.0
2011-08-04 15:55:00,68.42,68.58,68.39,68.5,3971100.0,42.0913,42.1898,42.0729,42.1406,3971100.0
2011-08-05 09:30:00,69.57,70.16,69.42,69.95,1397000.0,42.7988,43.1618,42.7065,43.0326,1397000.0
2011-08-05 09:35:00,69.95,69.97,69.29,69.58,797200.0,43.0326,43.0449,42.6266,42.805,797200.0
2011-08-05 09:40:00,69.57,69.6,68.93,68.97,567000.0,42.7988,42.8173,42.4051,42.4297,567000.0
2011-08-05 09:45:00,68.98,69.23,68.93,69.05,906800.0,42.4358,42.5896,42.4051,42.4789,906800.0
2011-08-05 09:50:00,69.03,69.12,67.67,67.74,1442900.0,42.4666,42.522,41.6299,41.673,1442900.0
2011-08-05 09:55:00,67.74,67.85,67.18,67.22,1379800.0,41.673,41.7407,41.3285,41.3531,1379800.0
2011-08-05 10:00:00,67.22,67.62,67.04,67.55,1454300.0,41.3531,41.5992,41.2424,41.5561,1454300.0
2011-08-05 10:05:00,67.56,67.84,67.37,67.84,950700.0,41.5623,41.7345,41.4454,41.7345,950700.0
2011-08-05 10:10:00,67.84,67.97,67.52,67.66,1159900.0,41.7345,41.8145,41.5377,41.6238,1159900.0
2011-08-05 10:15:00,67.65,68.37,67.63,68.3,773800.0,41.6176,42.0606,41.6053,42.0175,773800.0
2011-08-05 10:20:00,68.3,68.74,68.28,68.6,913300.0,42.0175,42.2882,42.0052,42.2021,913300.0
2011-08-05 10:25:00,68.6,68.7,68.33,68.33,489400.0,42.2021,42.2636,42.036,42.036,489400.0
2011-08-05 10:30:00,68.32,68.46,68.02,68.35,1270500.0,42.0298,42.1159,41.8453,42.0483,1270500.0
2011-08-05 10:35:00,68.35,68.45,68.15,68.35,1209900.0,42.0483,42.1098,41.9252,42.0483,1209900.0
2011-08-05 10:40:00,68.34,68.36,68.03,68.04,1129500.0,42.0421,42.0544,41.8514,41.8576,1129500.0
2011-08-05 10:45:00,68.04,68.04,67.69,67.89,443800.0,41.8576,41.8576,41.6422,41.7653,443800.0
2011-08-05 10:50:00,67.89,68.13,67.81,67.98,519400.0,41.7653,41.9129,41.7161,41.8207,519400.0
2011-08-05 10:55:00,67.98,68.15,67.79,68.13,460200.0,41.8207,41.9252,41.7038,41.9129,460200.0
2011-08-05 11:00:00,68.14,68.14,67.62,67.65,481700.0,41.9191,41.9191,41.5992,41.6176,481700.0
2011-08-05 11:05:00,67.68,67.73,67.46,67.61,528300.0,41.6361,41.6669,41.5008,41.593,528300.0
2011-08-05 11:10:00,67.61,67.7,67.21,67.22,469600.0,41.593,41.6484,41.347,41.3531,469600.0
2011-08-05 11:15:00,67.22,67.42,66.94,67.37,1306100.0,41.3531,41.4761,41.1809,41.4454,1306100.0
2011-08-05 11:20:00,67.37,67.4,67.08,67.18,1255800.0,41.4454,41.4638,41.267,41.3285,1255800.0
2011-08-05 11:25:00,67.17,67.83,67.15,67.38,1567200.0,41.3223,41.7284,41.31,41.4515,1567200.0
2011-08-05 11:30:00,67.38,67.7,67.26,67.56,1106000.0,41.4515,41.6484,41.3777,41.5623,1106000.0
2011-08-05 11:35:00,67.56,67.63,67.16,67.17,503000.0,41.5623,41.6053,41.3162,41.3223,503000.0
2011-08-05 11:40:00,67.18,67.29,67.0,67.22,647400.0,41.3285,41.3962,41.2178,41.3531,647400.0
2011-08-05 11:45:00,67.21,67.24,66.56,66.61,790400.0,41.347,41.3654,40.9471,40.9778,790400.0
2011-08-05 11:50:00,66.61,66.7,66.47,66.5,1083700.0,40.9778,41.0332,40.8917,40.9102,1083700.0
2011-08-05 11:55:00,66.5,66.5,65.55,65.63,1055100.0,40.9102,40.9102,40.3257,40.375,1055100.0
2011-08-05 12:00:00,65.63,65.88,65.37,65.8,798400.0,40.375,40.5288,40.215,40.4795,798400.0
2011-08-05 12:05:00,65.8,66.3,65.68,66.28,674800.0,40.4795,40.7871,40.4057,40.7748,674800.0
2011-08-05 12:10:00,66.27,66.83,66.21,66.72,1227500.0,40.7687,41.1132,40.7318,41.0455,1227500.0
2011-08-05 12:15:00,66.73,67.5,66.73,67.31,2012400.0,41.0517,41.5254,41.0517,41.4085,2012400.0
2011-08-05 12:20:00,67.31,67.4,66.82,67.29,592600.0,41.4085,41.4638,41.107,41.3962,592600.0
2011-08-05 12:25:00,67.28,67.35,66.89,66.94,553500.0,41.39,41.4331,41.1501,41.1809,553500.0
2011-08-05 12:30:00,66.96,67.25,66.79,67.24,491500.0,41.1932,41.3716,41.0886,41.3654,491500.0
2011-08-05 12:35:00,67.24,67.99,67.2,67.86,657700.0,41.3654,41.8268,41.3408,41.7468,657700.0
2011-08-05 12:40:00,67.85,68.11,67.51,68.0,657400.0,41.7407,41.9006,41.5315,41.833,657400.0
2011-08-05 12:45:00,67.98,68.64,67.8,68.55,839700.0,41.8207,42.2267,41.7099,42.1713,839700.0
2011-08-05 12:50:00,68.54,68.93,68.28,68.4,791100.0,42.1652,42.4051,42.0052,42.079,791100.0
2011-08-05 12:55:00,68.4,68.53,68.19,68.34,597100.0,42.079,42.159,41.9498,42.0421,597100.0
2011-08-05 13:00:00,68.33,68.66,68.12,68.13,473400.0,42.036,42.239,41.9068,41.9129,473400.0
2011-08-05 13:05:00,68.13,68.41,67.77,68.18,1022400.0,41.9129,42.0852,41.6915,41.9437,1022400.0
2011-08-05 13:10:00,68.18,68.56,68.18,68.4,430800.0,41.9437,42.1775,41.9437,42.079,430800.0
2011-08-05 13:15:00,68.4,68.7,68.39,68.64,629700.0,42.079,42.2636,42.0729,42.2267,629700.0
2011-08-05 13:20:00,68.64,68.83,68.57,68.71,946900.0,42.2267,42.3436,42.1836,42.2697,946900.0
2011-08-05 13:25:00,68.72,68.88,68.65,68.85,639200.0,42.2759,42.3743,42.2328,42.3559,639200.0
2011-08-05 13:30:00,68.85,68.92,68.65,68.67,394500.0,42.3559,42.3989,42.2328,42.2451,394500.0
2011-08-05 13:35:00,68.65,68.68,68.27,68.32,438100.0,42.2328,42.2513,41.9991,42.0298,438100.0
2011-08-05 13:40:00,68.32,68.47,68.1,68.45,704800.0,42.0298,42.1221,41.8945,42.1098,704800.0
2011-08-05 13:45:00,68.43,68.72,68.34,68.69,720200.0,42.0975,42.2759,42.0421,42.2574,720200.0
2011-08-05 13:50:00,68.69,69.26,68.64,69.12,655200.0,42.2574,42.6081,42.2267,42.522,655200.0
2011-08-05 13:55:00,69.13,69.17,68.86,68.99,454800.0,42.5281,42.5527,42.362,42.442,454800.0
2011-08-05 14:00:00,69.0,69.05,68.71,68.82,511100.0,42.4481,42.4789,42.2697,42.3374,511100.0
2011-08-05 14:05:00,68.81,68.89,68.64,68.7,517900.0,42.3313,42.3805,42.2267,42.2636,517900.0
2011-08-05 14:10:00,68.7,68.8,68.45,68.7,487400.0,42.2636,42.3251,42.1098,42.2636,487400.0
2011-08-05 14:15:00,68.69,68.75,68.49,68.73,609900.0,42.2574,42.2944,42.1344,42.282,609900.0
2011-08-05 14:20:00,68.74,68.98,68.72,68.9,601000.0,42.2882,42.4358,42.2759,42.3866,601000.0
2011-08-05 14:25:00,68.91,68.92,68.73,68.77,469000.0,42.3928,42.3989,42.282,42.3067,469000.0
2011-08-05 14:30:00,68.76,68.84,68.66,68.74,192700.0,42.3005,42.3497,42.239,42.2882,192700.0
2011-08-05 14:35:00,68.75,69.1,68.7,69.07,582700.0,42.2944,42.5097,42.2636,42.4912,582700.0
2011-08-05 14:40:00,69.07,69.12,68.97,69.09,431100.0,42.4912,42.522,42.4297,42.5035,431100.0
2011-08-05 14:45:00,69.09,69.1,68.68,68.69,420500.0,42.5035,42.5097,42.2513,42.2574,420500.0
2011-08-05 14:50:00,68.68,68.76,68.43,68.54,437300.0,42.2513,42.3005,42.0975,42.1652,437300.0
2011-08-05 14:55:00,68.54,68.6,68.28,68.51,494500.0,42.1652,42.2021,42.0052,42.1467,494500.0
2011-08-05 15:00:00,68.49,68.63,68.15,68.19,429700.0,42.1344,42.2205,41.9252,41.9498,429700.0
2011-08-05 15:05:00,68.2,68.2,67.47,67.69,745700.0,41.956,41.956,41.5069,41.6422,745700.0
2011-08-05 15:10:00,67.72,68.05,67.53,67.89,457300.0,41.6607,41.8637,41.5438,41.7653,457300.0
2011-08-05 15:15:00,67.89,67.98,67.59,67.67,362500.0,41.7653,41.8207,41.5807,41.6299,362500.0
2011-08-05 15:20:00,67.67,68.0,67.62,67.92,421700.0,41.6299,41.833,41.5992,41.7837,421700.0
2011-08-05 15:25:00,67.91,68.0,67.35,67.36,331500.0,41.7776,41.833,41.4331,41.4392,331500.0
2011-08-05 15:30:00,67.36,67.75,67.36,67.66,910800.0,41.4392,41.6792,41.4392,41.6238,910800.0
2011-08-05 15:35:00,67.65,68.13,67.57,68.05,481300.0,41.6176,41.9129,41.5684,41.8637,481300.0
2011-08-05 15:40:00,68.05,68.22,67.98,68.16,724100.0,41.8637,41.9683,41.8207,41.9314,724100.0
2011-08-05 15:45:00,68.15,68.16,67.83,68.01,916600.0,41.9252,41.9314,41.7284,41.8391,916600.0
2011-08-05 15:50:00,68.01,68.35,67.97,68.35,637900.0,41.8391,42.0483,41.8145,42.0483,637900.0
2011-08-05 15:55:00,68.35,68.37,68.1,68.1,1405600.0,42.0483,42.0606,41.8945,41.8945,1405600.0
2011-08-08 09:30:00,65.31,65.86,65.18,65.83,981800.0,40.1781,40.5165,40.0981,40.498,981800.0
2011-08-08 09:35:00,65.84,66.38,65.54,66.19,1342200.0,40.5041,40.8363,40.3196,40.7195,1342200.0
2011-08-08 09:40:00,66.19,66.27,65.8,65.88,1027400.0,40.7195,40.7687,40.4795,40.5288,1027400.0
2011-08-08 09:45:00,65.88,65.93,65.52,65.66,957600.0,40.5288,40.5595,40.3073,40.3934,957600.0
2011-08-08 09:50:00,65.65,66.12,65.54,65.81,827300.0,40.3873,40.6764,40.3196,40.4857,827300.0
2011-08-08 09:55:00,65.8,66.09,65.64,66.02,706200.0,40.4795,40.6579,40.3811,40.6149,706200.0
2011-08-08 10:00:00,66.02,66.17,65.78,65.78,547700.0,40.6149,40.7072,40.4672,40.4672,547700.0
2011-08-08 10:05:00,65.78,66.01,65.78,65.91,584500.0,40.4672,40.6087,40.4672,40.5472,584500.0
2011-08-08 10:10:00,65.93,65.94,65.66,65.66,380800.0,40.5595,40.5657,40.3934,40.3934,380800.0
2011-08-08 10:15:00,65.67,65.67,65.13,65.29,1001000.0,40.3996,40.3996,40.0674,40.1658,1001000.0
2011-08-08 10:20:00,65.29,65.32,65.03,65.16,594800.0,40.1658,40.1842,40.0058,40.0858,594800.0
2011-08-08 10:25:00,65.16,65.18,64.59,64.65,622300.0,40.0858,40.0981,39.7352,39.7721,622300.0
2011-08-08 10:30:00,64.66,64.94,64.5,64.75,933800.0,39.7782,39.9505,39.6798,39.8336,933800.0
2011-08-08 10:35:00,64.69,64.77,64.32,64.76,1588300.0,39.7967,39.8459,39.5691,39.8397,1588300.0
2011-08-08 10:40:00,64.76,65.18,64.7,64.96,986600.0,39.8397,40.0981,39.8028,39.9628,986600.0
2011-08-08 10:45:00,64.95,65.28,64.72,65.26,678300.0,39.9566,40.1596,39.8151,40.1473,678300.0
2011-08-08 10:50:00,65.27,65.28,64.93,64.94,708100.0,40.1535,40.1596,39.9443,39.9505,708100.0
2011-08-08 10:55:00,64.94,65.07,64.73,64.81,510600.0,39.9505,40.0304,39.8213,39.8705,510600.0
2011-08-08 11:00:00,64.79,65.04,64.64,65.02,396800.0,39.8582,40.012,39.7659,39.9997,396800.0
2011-08-08 11:05:00,65.02,65.7,64.97,65.63,493700.0,39.9997,40.418,39.9689,40.375,493700.0
2011-08-08 11:10:00,65.63,65.94,65.48,65.55,549200.0,40.375,40.5657,40.2827,40.3257,549200.0
2011-08-08 11:15:00,65.56,65.65,65.37,65.47,448600.0,40.3319,40.3873,40.215,40.2765,448600.0
2011-08-08 11:20:00,65.46,65.49,65.15,65.3,522700.0,40.2704,40.2888,40.0797,40.1719,522700.0
2011-08-08 11:25:00,65.31,65.44,65.13,65.28,408600.0,40.1781,40.2581,40.0674,40.1596,408600.0
2011-08-08 11:30:00,65.28,65.28,64.96,65.13,613500.0,40.1596,40.1596,39.9628,40.0674,613500.0
2011-08-08 11:35:00,65.12,65.15,64.92,65.08,379600.0,40.0612,40.0797,39.9382,40.0366,379600.0
2011-08-08 11:40:00,65.08,65.28,65.05,65.11,327200.0,40.0366,40.1596,40.0181,40.0551,327200.0
2011-08-08 11:45:00,65.1,65.55,64.98,65.52,346600.0,40.0489,40.3257,39.9751,40.3073,346600.0
2011-08-08 11:50:00,65.53,65.65,65.4,65.58,383100.0,40.3134,40.3873,40.2335,40.3442,383100.0
2011-08-08 11:55:00,65.59,65.63,65.28,65.37,212000.0,40.3503,40.375,40.1596,40.215,212000.0
2011-08-08 12:00:00,65.31,65.37,64.99,64.99,305500.0,40.1781,40.215,39.9812,39.9812,305500.0
2011-08-08 12:05:00,65.01,65.29,65.01,65.24,381900.0,39.9935,40.1658,39.9935,40.135,381900.0
2011-08-08 12:10:00,65.23,65.39,65.2,65.25,363700.0,40.1289,40.2273,40.1104,40.1412,363700.0
2011-08-08 12:15:00,65.25,65.25,64.84,64.88,413600.0,40.1412,40.1412,39.889,39.9136,413600.0
2011-08-08 12:20:00,64.88,65.31,64.72,65.14,474400.0,39.9136,40.1781,39.8151,40.0735,474400.0
2011-08-08 12:25:00,65.14,65.15,64.84,64.89,164300.0,40.0735,40.0797,39.889,39.9197,164300.0
2011-08-08 12:30:00,64.87,64.97,64.75,64.89,387300.0,39.9074,39.9689,39.8336,39.9197,387300.0
2011-08-08 12:35:00,64.89,65.02,64.73,64.73,576600.0,39.9197,39.9997,39.8213,39.8213,576600.0
2011-08-08 12:40:00,64.72,65.12,64.68,64.91,291900.0,39.8151,40.0612,39.7905,39.932,291900.0
2011-08-08 12:45:00,64.91,65.07,64.79,65.02,314000.0,39.932,40.0304,39.8582,39.9997,314000.0
2011-08-08 12:50:00,65.03,65.19,64.91,64.96,351400.0,40.0058,40.1043,39.932,39.9628,351400.0
2011-08-08 12:55:00,64.96,65.05,64.74,64.78,258100.0,39.9628,40.0181,39.8274,39.852,258100.0
2011-08-08 13:00:00,64.78,65.04,64.74,64.77,447200.0,39.852,40.012,39.8274,39.8459,447200.0
2011-08-08 13:05:00,64.78,64.88,64.54,64.56,267900.0,39.852,39.9136,39.7044,39.7167,267900.0
2011-08-08 13:10:00,64.56,64.74,64.37,64.42,328500.0,39.7167,39.8274,39.5998,39.6306,328500.0
2011-08-08 13:15:00,64.41,64.68,64.3,64.58,386300.0,39.6244,39.7905,39.5568,39.729,386300.0
2011-08-08 13:20:00,64.58,64.82,64.45,64.69,518600.0,39.729,39.8767,39.649,39.7967,518600.0
2011-08-08 13:25:00,64.68,64.78,64.54,64.54,517300.0,39.7905,39.852,39.7044,39.7044,517300.0
2011-08-08 13:30:00,64.55,64.65,64.44,64.49,303100.0,39.7106,39.7721,39.6429,39.6736,303100.0
2011-08-08 13:35:00,64.54,64.56,64.02,64.04,517100.0,39.7044,39.7167,39.3845,39.3968,517100.0
2011-08-08 13:40:00,64.05,64.11,63.87,63.92,684900.0,39.403,39.4399,39.2922,39.323,684900.0
2011-08-08 13:45:00,63.92,64.02,63.74,63.89,617600.0,39.323,39.3845,39.2122,39.3045,617600.0
2011-08-08 13:50:00,63.9,64.16,63.75,63.92,631900.0,39.3107,39.4706,39.2184,39.323,631900.0
2011-08-08 13:55:00,63.92,64.01,63.56,63.58,624100.0,39.323,39.3783,39.1015,39.1138,624100.0
2011-08-08 14:00:00,63.58,64.03,63.52,64.0,489400.0,39.1138,39.3907,39.0769,39.3722,489400.0
2011-08-08 14:05:00,64.0,64.02,63.59,63.76,459000.0,39.3722,39.3845,39.12,39.2245,459000.0
2011-08-08 14:10:00,63.75,63.94,63.35,63.4,492600.0,39.2184,39.3353,38.9723,39.0031,492600.0
2011-08-08 14:15:00,63.39,63.39,62.9,63.26,694100.0,38.9969,38.9969,38.6955,38.917,694100.0
2011-08-08 14:20:00,63.26,63.4,62.6,62.74,618600.0,38.917,39.0031,38.5109,38.5971,618600.0
2011-08-08 14:25:00,62.77,62.77,62.0,62.66,1222800.0,38.6155,38.6155,38.1418,38.5478,1222800.0
2011-08-08 14:30:00,62.66,63.22,62.58,63.2,971300.0,38.5478,38.8923,38.4986,38.88,971300.0
2011-08-08 14:35:00,63.21,63.44,62.93,62.96,902000.0,38.8862,39.0277,38.7139,38.7324,902000.0
2011-08-08 14:40:00,62.99,63.29,62.96,63.21,533600.0,38.7509,38.9354,38.7324,38.8862,533600.0
2011-08-08 14:45:00,63.21,63.22,62.7,62.77,768200.0,38.8862,38.8923,38.5724,38.6155,768200.0
2011-08-08 14:50:00,62.79,63.07,62.73,62.95,741900.0,38.6278,38.8001,38.5909,38.7262,741900.0
2011-08-08 14:55:00,62.94,62.96,62.63,62.69,670000.0,38.7201,38.7324,38.5294,38.5663,670000.0
2011-08-08 15:00:00,62.69,62.88,62.67,62.88,271900.0,38.5663,38.6832,38.554,38.6832,271900.0
2011-08-08 15:05:00,62.88,63.33,62.79,63.3,338300.0,38.6832,38.96,38.6278,38.9416,338300.0
2011-08-08 15:10:00,63.3,63.77,63.17,63.76,494300.0,38.9416,39.2307,38.8616,39.2245,494300.0
2011-08-08 15:15:00,63.76,64.31,63.59,64.07,1309300.0,39.2245,39.5629,39.12,39.4153,1309300.0
2011-08-08 15:20:00,64.07,64.1,63.8,64.07,652800.0,39.4153,39.4337,39.2492,39.4153,652800.0
2011-08-08 15:25:00,64.07,64.07,63.36,63.36,513800.0,39.4153,39.4153,38.9785,38.9785,513800.0
2011-08-08 15:30:00,63.36,63.48,62.9,63.05,979300.0,38.9785,39.0523,38.6955,38.7878,979300.0
2011-08-08 15:35:00,63.06,63.14,62.79,63.01,1046900.0,38.7939,38.8431,38.6278,38.7632,1046900.0
2011-08-08 15:40:00,63.01,63.14,62.64,62.72,1180100.0,38.7632,38.8431,38.5355,38.5848,1180100.0
2011-08-08 15:45:00,62.7,62.71,62.19,62.34,1079300.0,38.5724,38.5786,38.2587,38.351,1079300.0
2011-08-08 15:50:00,62.33,62.79,62.27,62.66,1573800.0,38.3448,38.6278,38.3079,38.5478,1573800.0
2011-08-08 15:55:00,62.65,62.66,62.24,62.34,3135900.0,38.5417,38.5478,38.2895,38.351,3135900.0
2011-08-09 09:30:00,63.58,63.8,63.16,63.35,671500.0,39.1138,39.2492,38.8554,38.9723,671500.0
2011-08-09 09:35:00,63.36,63.52,63.06,63.11,634600.0,38.9785,39.0769,38.7939,38.8247,634600.0
2011-08-09 09:40:00,63.09,63.17,62.31,62.39,796600.0,38.8124,38.8616,38.3325,38.3817,796600.0
2011-08-09 09:45:00,62.39,63.01,62.39,62.71,877000.0,38.3817,38.7632,38.3817,38.5786,877000.0
2011-08-09 09:50:00,62.73,63.15,62.71,63.14,501600.0,38.5909,38.8493,38.5786,38.8431,501600.0
2011-08-09 09:55:00,63.13,63.71,63.1,63.52,1281200.0,38.837,39.1938,38.8185,39.0769,1281200.0
2011-08-09 10:00:00,63.51,63.99,63.4,63.77,782700.0,39.0708,39.366,39.0031,39.2307,782700.0
2011-08-09 10:05:00,63.78,64.02,63.52,63.71,648100.0,39.2369,39.3845,39.0769,39.1938,648100.0
2011-08-09 10:10:00,63.7,64.07,63.55,64.06,759300.0,39.1876,39.4153,39.0954,39.4091,759300.0
2011-08-09 10:15:00,64.07,64.11,63.83,64.11,1426200.0,39.4153,39.4399,39.2676,39.4399,1426200.0
2011-08-09 10:20:00,64.11,64.14,63.85,64.02,861600.0,39.4399,39.4583,39.2799,39.3845,861600.0
2011-08-09 10:25:00,64.0,64.38,64.0,64.36,1008400.0,39.3722,39.606,39.3722,39.5937,1008400.0
2011-08-09 10:30:00,64.36,64.51,64.27,64.5,719500.0,39.5937,39.6859,39.5383,39.6798,719500.0
2011-08-09 10:35:00,64.5,64.53,64.22,64.22,583200.0,39.6798,39.6982,39.5075,39.5075,583200.0
2011-08-09 10:40:00,64.21,64.3,64.02,64.04,525100.0,39.5014,39.5568,39.3845,39.3968,525100.0
2011-08-09 10:45:00,64.04,64.46,64.04,64.33,496600.0,39.3968,39.6552,39.3968,39.5752,496600.0
2011-08-09 10:50:00,64.33,64.47,64.16,64.27,848400.0,39.5752,39.6613,39.4706,39.5383,848400.0
2011-08-09 10:55:00,64.26,64.45,64.17,64.27,870800.0,39.5321,39.649,39.4768,39.5383,870800.0
2011-08-09 11:00:00,64.26,64.29,63.82,63.85,437300.0,39.5321,39.5506,39.2615,39.2799,437300.0
2011-08-09 11:05:00,63.84,64.09,63.8,63.87,504400.0,39.2738,39.4276,39.2492,39.2922,504400.0
2011-08-09 11:10:00,63.85,63.87,63.55,63.72,543900.0,39.2799,39.2922,39.0954,39.1999,543900.0
2011-08-09 11:15:00,63.72,63.85,63.66,63.84,279100.0,39.1999,39.2799,39.163,39.2738,279100.0
2011-08-09 11:20:00,63.84,64.01,63.83,63.94,212900.0,39.2738,39.3783,39.2676,39.3353,212900.0
2011-08-09 11:25:00,63.94,64.24,63.91,64.23,204500.0,39.3353,39.5198,39.3168,39.5137,204500.0
2011-08-09 11:30:00,64.23,64.29,64.08,64.2,203700.0,39.5137,39.5506,39.4214,39.4952,203700.0
2011-08-09 11:35:00,64.2,64.34,64.07,64.24,302100.0,39.4952,39.5814,39.4153,39.5198,302100.0
2011-08-09 11:40:00,64.24,64.38,64.21,64.33,242500.0,39.5198,39.606,39.5014,39.5752,242500.0
2011-08-09 11:45:00,64.33,64.38,64.08,64.08,374400.0,39.5752,39.606,39.4214,39.4214,374400.0
2011-08-09 11:50:00,64.08,64.46,64.08,64.46,221500.0,39.4214,39.6552,39.4214,39.6552,221500.0
2011-08-09 11:55:00,64.46,64.62,64.43,64.54,312700.0,39.6552,39.7536,39.6367,39.7044,312700.0
2011-08-09 12:00:00,64.53,64.69,64.5,64.56,383100.0,39.6982,39.7967,39.6798,39.7167,383100.0
2011-08-09 12:05:00,64.52,64.69,64.42,64.69,417300.0,39.6921,39.7967,39.6306,39.7967,417300.0
2011-08-09 12:10:00,64.68,64.7,64.45,64.49,566200.0,39.7905,39.8028,39.649,39.6736,566200.0
2011-08-09 12:15:00,64.49,64.51,64.4,64.48,233100.0,39.6736,39.6859,39.6183,39.6675,233100.0
2011-08-09 12:20:00,64.48,64.59,64.44,64.55,162400.0,39.6675,39.7352,39.6429,39.7106,162400.0
2011-08-09 12:25:00,64.55,64.59,64.43,64.53,175900.0,39.7106,39.7352,39.6367,39.6982,175900.0
2011-08-09 12:30:00,64.52,64.6,64.51,64.59,114200.0,39.6921,39.7413,39.6859,39.7352,114200.0
2011-08-09 12:35:00,64.59,64.76,64.59,64.71,166500.0,39.7352,39.8397,39.7352,39.809,166500.0
2011-08-09 12:40:00,64.71,64.72,64.6,64.62,98500.0,39.809,39.8151,39.7413,39.7536,98500.0
2011-08-09 12:45:00,64.62,64.64,64.51,64.51,108700.0,39.7536,39.7659,39.6859,39.6859,108700.0
2011-08-09 12:50:00,64.51,64.53,64.4,64.52,150600.0,39.6859,39.6982,39.6183,39.6921,150600.0
2011-08-09 12:55:00,64.51,64.54,64.3,64.3,125700.0,39.6859,39.7044,39.5568,39.5568,125700.0
2011-08-09 13:00:00,64.29,64.29,64.11,64.19,295300.0,39.5506,39.5506,39.4399,39.4891,295300.0
2011-08-09 13:05:00,64.2,64.33,64.13,64.28,247300.0,39.4952,39.5752,39.4522,39.5444,247300.0
2011-08-09 13:10:00,64.28,64.34,64.23,64.32,126300.0,39.5444,39.5814,39.5137,39.5691,126300.0
2011-08-09 13:15:00,64.31,64.33,64.19,64.19,125100.0,39.5629,39.5752,39.4891,39.4891,125100.0
2011-08-09 13:20:00,64.18,64.23,64.14,64.16,180700.0,39.4829,39.5137,39.4583,39.4706,180700.0
2011-08-09 13:25:00,64.17,64.28,64.15,64.2,354300.0,39.4768,39.5444,39.4645,39.4952,354300.0
2011-08-09 13:30:00,64.19,64.26,64.04,64.07,234100.0,39.4891,39.5321,39.3968,39.4153,234100.0
2011-08-09 13:35:00,64.08,64.13,63.9,63.9,379900.0,39.4214,39.4522,39.3107,39.3107,379900.0
2011-08-09 13:40:00,63.89,64.01,63.86,63.95,408100.0,39.3045,39.3783,39.2861,39.3414,408100.0
2011-08-09 13:45:00,63.97,63.97,63.67,63.75,456200.0,39.3537,39.3537,39.1692,39.2184,456200.0
2011-08-09 13:50:00,63.75,63.79,63.4,63.41,310200.0,39.2184,39.243,39.0031,39.0092,310200.0
2011-08-09 13:55:00,63.41,63.56,63.25,63.45,1062600.0,39.0092,39.1015,38.9108,39.0338,1062600.0
2011-08-09 14:00:00,63.44,63.59,63.28,63.28,375000.0,39.0277,39.12,38.9293,38.9293,375000.0
2011-08-09 14:05:00,63.29,63.3,63.15,63.19,596300.0,38.9354,38.9416,38.8493,38.8739,596300.0
2011-08-09 14:10:00,63.2,63.34,63.15,63.24,376300.0,38.88,38.9662,38.8493,38.9047,376300.0
2011-08-09 14:15:00,63.26,64.11,63.2,63.45,363000.0,38.917,39.4399,38.88,39.0338,363000.0
2011-08-09 14:20:00,63.44,63.45,61.88,62.41,1894600.0,39.0277,39.0338,38.068,38.394,1894600.0
2011-08-09 14:25:00,62.4,63.25,62.38,63.07,863000.0,38.3879,38.9108,38.3756,38.8001,863000.0
2011-08-09 14:30:00,63.08,63.1,62.61,62.72,774100.0,38.8062,38.8185,38.5171,38.5848,774100.0
2011-08-09 14:35:00,62.7,62.88,62.03,62.04,1150800.0,38.5724,38.6832,38.1603,38.1664,1150800.0
2011-08-09 14:40:00,62.04,62.05,61.12,61.14,1758800.0,38.1664,38.1726,37.6004,37.6128,1758800.0
2011-08-09 14:45:00,61.13,61.9,61.1,61.63,1767500.0,37.6066,38.0803,37.5881,37.9142,1767500.0
2011-08-09 14:50:00,61.64,62.64,61.61,62.13,1131100.0,37.9203,38.5355,37.9019,38.2218,1131100.0
2011-08-09 14:55:00,62.13,62.26,61.74,61.94,687600.0,38.2218,38.3018,37.9819,38.1049,687600.0
2011-08-09 15:00:00,61.93,62.29,61.53,62.24,778400.0,38.0988,38.3202,37.8527,38.2895,778400.0
2011-08-09 15:05:00,62.28,62.39,62.04,62.17,559800.0,38.3141,38.3817,38.1664,38.2464,559800.0
2011-08-09 15:10:00,62.18,63.13,62.14,63.02,869800.0,38.2525,38.837,38.2279,38.7693,869800.0
2011-08-09 15:15:00,63.01,63.72,62.98,63.52,945700.0,38.7632,39.1999,38.7447,39.0769,945700.0
2011-08-09 15:20:00,63.52,63.52,63.13,63.5,853000.0,39.0769,39.0769,38.837,39.0646,853000.0
2011-08-09 15:25:00,63.51,63.97,63.29,63.76,691800.0,39.0708,39.3537,38.9354,39.2245,691800.0
2011-08-09 15:30:00,63.77,63.85,63.25,63.54,415800.0,39.2307,39.2799,38.9108,39.0892,415800.0
2011-08-09 15:35:00,63.53,63.75,63.22,63.7,1298500.0,39.0831,39.2184,38.8923,39.1876,1298500.0
2011-08-09 15:40:00,63.7,64.28,63.66,64.17,1352100.0,39.1876,39.5444,39.163,39.4768,1352100.0
2011-08-09 15:45:00,64.16,64.59,64.02,64.49,918100.0,39.4706,39.7352,39.3845,39.6736,918100.0
2011-08-09 15:50:00,64.5,64.77,64.4,64.73,998200.0,39.6798,39.8459,39.6183,39.8213,998200.0
2011-08-09 15:55:00,64.73,65.48,64.73,65.46,1680400.0,39.8213,40.2827,39.8213,40.2704,1680400.0
2011-08-10 09:30:00,64.6,64.75,63.79,63.8,929600.0,39.7413,39.8336,39.243,39.2492,929600.0
2011-08-10 09:35:00,63.8,64.31,63.67,64.31,970000.0,39.2492,39.5629,39.1692,39.5629,970000.0
2011-08-10 09:40:00,64.31,64.67,64.05,64.62,754700.0,39.5629,39.7844,39.403,39.7536,754700.0
2011-08-10 09:45:00,64.64,64.89,64.42,64.77,872300.0,39.7659,39.9197,39.6306,39.8459,872300.0
2011-08-10 09:50:00,64.76,64.9,64.27,64.38,790900.0,39.8397,39.9259,39.5383,39.606,790900.0
2011-08-10 09:55:00,64.37,64.68,64.05,64.12,812600.0,39.5998,39.7905,39.403,39.446,812600.0
2011-08-10 10:00:00,64.12,64.19,63.73,63.93,1275600.0,39.446,39.4891,39.2061,39.3291,1275600.0
2011-08-10 10:05:00,63.91,64.52,63.85,63.93,806000.0,39.3168,39.6921,39.2799,39.3291,806000.0
2011-08-10 10:10:00,63.93,63.93,63.2,63.67,672700.0,39.3291,39.3291,38.88,39.1692,672700.0
2011-08-10 10:15:00,63.67,63.79,63.47,63.55,485100.0,39.1692,39.243,39.0461,39.0954,485100.0
2011-08-10 10:20:00,63.56,63.8,62.98,63.3,552000.0,39.1015,39.2492,38.7447,38.9416,552000.0
2011-08-10 10:25:00,63.28,63.76,63.2,63.56,440300.0,38.9293,39.2245,38.88,39.1015,440300.0
2011-08-10 10:30:00,63.57,64.56,63.55,64.37,1257300.0,39.1077,39.7167,39.0954,39.5998,1257300.0
2011-08-10 10:35:00,64.36,64.47,63.82,64.08,1208000.0,39.5937,39.6613,39.2615,39.4214,1208000.0
2011-08-10 10:40:00,64.09,64.48,63.76,63.76,506100.0,39.4276,39.6675,39.2245,39.2245,506100.0
2011-08-10 10:45:00,63.76,63.96,63.51,63.75,1088200.0,39.2245,39.3476,39.0708,39.2184,1088200.0
2011-08-10 10:50:00,63.74,63.74,63.19,63.48,776700.0,39.2122,39.2122,38.8739,39.0523,776700.0
2011-08-10 10:55:00,63.47,64.05,63.43,63.84,541800.0,39.0461,39.403,39.0215,39.2738,541800.0
2011-08-10 11:00:00,63.83,63.86,63.28,63.3,776400.0,39.2676,39.2861,38.9293,38.9416,776400.0
2011-08-10 11:05:00,63.32,63.62,63.22,63.54,1117300.0,38.9539,39.1384,38.8923,39.0892,1117300.0
2011-08-10 11:10:00,63.51,63.83,63.42,63.7,887200.0,39.0708,39.2676,39.0154,39.1876,887200.0
2011-08-10 11:15:00,63.7,64.02,63.58,63.77,523700.0,39.1876,39.3845,39.1138,39.2307,523700.0
2011-08-10 11:20:00,63.77,63.86,63.41,63.53,468400.0,39.2307,39.2861,39.0092,39.0831,468400.0
2011-08-10 11:25:00,63.52,63.58,63.25,63.37,400900.0,39.0769,39.1138,38.9108,38.9846,400900.0
2011-08-10 11:30:00,63.36,63.68,63.28,63.58,567500.0,38.9785,39.1753,38.9293,39.1138,567500.0
2011-08-10 11:35:00,63.57,63.57,63.05,63.2,900200.0,39.1077,39.1077,38.7878,38.88,900200.0
2011-08-10 11:40:00,63.2,63.82,63.08,63.65,603200.0,38.88,39.2615,38.8062,39.1569,603200.0
2011-08-10 11:45:00,63.66,63.71,63.23,63.26,309700.0,39.163,39.1938,38.8985,38.917,309700.0
2011-08-10 11:50:00,63.27,63.78,63.27,63.72,163600.0,38.9231,39.2369,38.9231,39.1999,163600.0
2011-08-10 11:55:00,63.73,64.04,63.7,63.81,466700.0,39.2061,39.3968,39.1876,39.2553,466700.0
2011-08-10 12:00:00,63.79,64.04,63.51,63.93,243800.0,39.243,39.3968,39.0708,39.3291,243800.0
2011-08-10 12:05:00,63.95,64.23,63.93,63.95,427300.0,39.3414,39.5137,39.3291,39.3414,427300.0
2011-08-10 12:10:00,63.94,64.0,63.78,63.98,403300.0,39.3353,39.3722,39.2369,39.3599,403300.0
2011-08-10 12:15:00,64.0,64.32,63.97,64.29,267800.0,39.3722,39.5691,39.3537,39.5506,267800.0
2011-08-10 12:20:00,64.3,64.33,64.03,64.15,711600.0,39.5568,39.5752,39.3907,39.4645,711600.0
2011-08-10 12:25:00,64.13,64.16,63.79,63.79,244200.0,39.4522,39.4706,39.243,39.243,244200.0
2011-08-10 12:30:00,63.8,64.06,63.76,63.97,287700.0,39.2492,39.4091,39.2245,39.3537,287700.0
2011-08-10 12:35:00,63.95,64.0,63.5,63.6,151400.0,39.3414,39.3722,39.0646,39.1261,151400.0
2011-08-10 12:40:00,63.6,63.79,63.42,63.73,168900.0,39.1261,39.243,39.0154,39.2061,168900.0
2011-08-10 12:45:00,63.72,63.94,63.69,63.75,247000.0,39.1999,39.3353,39.1815,39.2184,247000.0
2011-08-10 12:50:00,63.75,63.98,63.74,63.91,103800.0,39.2184,39.3599,39.2122,39.3168,103800.0
2011-08-10 12:55:00,63.9,64.17,63.76,64.08,126100.0,39.3107,39.4768,39.2245,39.4214,126100.0
2011-08-10 13:00:00,64.07,64.31,63.89,64.27,296600.0,39.4153,39.5629,39.3045,39.5383,296600.0
2011-08-10 13:05:00,64.26,64.28,63.95,64.16,447600.0,39.5321,39.5444,39.3414,39.4706,447600.0
2011-08-10 13:10:00,64.17,64.3,64.04,64.19,273800.0,39.4768,39.5568,39.3968,39.4891,273800.0
2011-08-10 13:15:00,64.21,64.29,63.78,63.85,276200.0,39.5014,39.5506,39.2369,39.2799,276200.0
2011-08-10 13:20:00,63.84,63.9,63.55,63.62,968300.0,39.2738,39.3107,39.0954,39.1384,968300.0
2011-08-10 13:25:00,63.62,64.0,63.54,63.8,217600.0,39.1384,39.3722,39.0892,39.2492,217600.0
2011-08-10 13:30:00,63.78,64.02,63.58,63.93,234800.0,39.2369,39.3845,39.1138,39.3291,234800.0
2011-08-10 13:35:00,63.94,64.06,63.76,63.87,171500.0,39.3353,39.4091,39.2245,39.2922,171500.0
2011-08-10 13:40:00,63.86,64.08,63.71,63.91,127400.0,39.2861,39.4214,39.1938,39.3168,127400.0
2011-08-10 13:45:00,63.92,64.44,63.92,64.32,452900.0,39.323,39.6429,39.323,39.5691,452900.0
2011-08-10 13:50:00,64.31,64.65,64.27,64.65,411300.0,39.5629,39.7721,39.5383,39.7721,411300.0
2011-08-10 13:55:00,64.65,64.76,64.41,64.76,447400.0,39.7721,39.8397,39.6244,39.8397,447400.0
2011-08-10 14:00:00,64.75,64.86,64.53,64.73,331100.0,39.8336,39.9013,39.6982,39.8213,331100.0
2011-08-10 14:05:00,64.74,65.42,64.71,65.35,1145900.0,39.8274,40.2458,39.809,40.2027,1145900.0
2011-08-10 14:10:00,65.36,65.76,65.32,65.62,1025400.0,40.2089,40.4549,40.1842,40.3688,1025400.0
2011-08-10 14:15:00,65.62,65.7,65.12,65.37,1064700.0,40.3688,40.418,40.0612,40.215,1064700.0
2011-08-10 14:20:00,65.37,65.74,65.3,65.55,705900.0,40.215,40.4426,40.1719,40.3257,705900.0
2011-08-10 14:25:00,65.55,65.78,65.37,65.52,767200.0,40.3257,40.4672,40.215,40.3073,767200.0
2011-08-10 14:30:00,65.53,65.78,65.4,65.4,680600.0,40.3134,40.4672,40.2335,40.2335,680600.0
2011-08-10 14:35:00,65.4,65.59,65.17,65.2,848800.0,40.2335,40.3503,40.092,40.1104,848800.0
2011-08-10 14:40:00,65.2,65.37,65.12,65.22,496700.0,40.1104,40.215,40.0612,40.1227,496700.0
2011-08-10 14:45:00,65.21,65.57,65.15,65.28,384000.0,40.1166,40.338,40.0797,40.1596,384000.0
2011-08-10 14:50:00,65.28,65.29,64.69,64.76,505600.0,40.1596,40.1658,39.7967,39.8397,505600.0
2011-08-10 14:55:00,64.76,65.06,64.71,64.72,295100.0,39.8397,40.0243,39.809,39.8151,295100.0
2011-08-10 15:00:00,64.71,64.9,64.54,64.83,508300.0,39.809,39.9259,39.7044,39.8828,508300.0
2011-08-10 15:05:00,64.82,64.94,64.32,64.39,328600.0,39.8767,39.9505,39.5691,39.6121,328600.0
2011-08-10 15:10:00,64.39,64.63,64.16,64.2,366400.0,39.6121,39.7598,39.4706,39.4952,366400.0
2011-08-10 15:15:00,64.22,64.52,64.04,64.37,476800.0,39.5075,39.6921,39.3968,39.5998,476800.0
2011-08-10 15:20:00,64.34,64.75,64.34,64.68,596600.0,39.5814,39.8336,39.5814,39.7905,596600.0
2011-08-10 15:25:00,64.66,64.88,64.11,64.25,672000.0,39.7782,39.9136,39.4399,39.526,672000.0
2011-08-10 15:30:00,64.24,64.28,63.64,63.67,527200.0,39.5198,39.5444,39.1507,39.1692,527200.0
2011-08-10 15:35:00,63.67,64.18,63.66,64.15,488300.0,39.1692,39.4829,39.163,39.4645,488300.0
2011-08-10 15:40:00,64.16,64.49,63.75,63.98,586600.0,39.4706,39.6736,39.2184,39.3599,586600.0
2011-08-10 15:45:00,63.99,63.99,63.73,63.87,714900.0,39.366,39.366,39.2061,39.2922,714900.0
2011-08-10 15:50:00,63.88,63.91,63.31,63.33,1722000.0,39.2984,39.3168,38.9477,38.96,1722000.0
2011-08-10 15:55:00,63.33,63.39,62.93,63.16,943700.0,38.96,38.9969,38.7139,38.8554,943700.0
2011-08-11 09:30:00,63.6,64.57,63.6,64.54,630700.0,39.1261,39.7229,39.1261,39.7044,630700.0
2011-08-11 09:35:00,64.53,64.69,63.88,63.93,860100.0,39.6982,39.7967,39.2984,39.3291,860100.0
2011-08-11 09:40:00,63.95,64.06,63.43,63.46,749000.0,39.3414,39.4091,39.0215,39.04,749000.0
2011-08-11 09:45:00,63.45,63.93,63.41,63.59,632900.0,39.0338,39.3291,39.0092,39.12,632900.0
2011-08-11 09:50:00,63.59,63.7,63.26,63.47,594900.0,39.12,39.1876,38.917,39.0461,594900.0
2011-08-11 09:55:00,63.47,63.82,63.21,63.6,440300.0,39.0461,39.2615,38.8862,39.1261,440300.0
2011-08-11 10:00:00,63.61,63.99,63.54,63.96,480200.0,39.1323,39.366,39.0892,39.3476,480200.0
2011-08-11 10:05:00,63.96,64.13,63.73,64.04,606300.0,39.3476,39.4522,39.2061,39.3968,606300.0
2011-08-11 10:10:00,64.07,64.09,63.77,64.05,439600.0,39.4153,39.4276,39.2307,39.403,439600.0
2011-08-11 10:15:00,64.06,64.64,64.02,64.53,525800.0,39.4091,39.7659,39.3845,39.6982,525800.0
2011-08-11 10:20:00,64.54,64.64,64.33,64.59,758600.0,39.7044,39.7659,39.5752,39.7352,758600.0
2011-08-11 10:25:00,64.58,64.72,64.29,64.35,416400.0,39.729,39.8151,39.5506,39.5875,416400.0
2011-08-11 10:30:00,64.36,64.69,64.33,64.56,572800.0,39.5937,39.7967,39.5752,39.7167,572800.0
2011-08-11 10:35:00,64.57,64.65,64.18,64.63,440000.0,39.7229,39.7721,39.4829,39.7598,440000.0
2011-08-11 10:40:00,64.62,64.84,64.52,64.82,257600.0,39.7536,39.889,39.6921,39.8767,257600.0
2011-08-11 10:45:00,64.8,65.13,64.67,65.11,331000.0,39.8643,40.0674,39.7844,40.0551,331000.0
2011-08-11 10:50:00,65.1,65.23,64.92,64.95,523300.0,40.0489,40.1289,39.9382,39.9566,523300.0
2011-08-11 10:55:00,64.94,65.01,64.78,64.86,367400.0,39.9505,39.9935,39.852,39.9013,367400.0
2011-08-11 11:00:00,64.87,65.16,64.8,65.13,423000.0,39.9074,40.0858,39.8643,40.0674,423000.0
2011-08-11 11:05:00,65.15,65.31,65.05,65.12,366000.0,40.0797,40.1781,40.0181,40.0612,366000.0
2011-08-11 11:10:00,65.12,65.17,64.83,64.93,540000.0,40.0612,40.092,39.8828,39.9443,540000.0
2011-08-11 11:15:00,64.96,65.01,64.68,65.01,373500.0,39.9628,39.9935,39.7905,39.9935,373500.0
2011-08-11 11:20:00,65.01,65.05,64.69,64.74,439600.0,39.9935,40.0181,39.7967,39.8274,439600.0
2011-08-11 11:25:00,64.74,64.8,64.51,64.72,1401100.0,39.8274,39.8643,39.6859,39.8151,1401100.0
2011-08-11 11:30:00,64.71,64.88,64.67,64.72,546400.0,39.809,39.9136,39.7844,39.8151,546400.0
2011-08-11 11:35:00,64.71,64.75,64.44,64.71,326600.0,39.809,39.8336,39.6429,39.809,326600.0
2011-08-11 11:40:00,64.71,64.93,64.67,64.92,158700.0,39.809,39.9443,39.7844,39.9382,158700.0
2011-08-11 11:45:00,64.93,64.95,64.69,64.87,202700.0,39.9443,39.9566,39.7967,39.9074,202700.0
2011-08-11 11:50:00,64.87,65.2,64.82,65.11,178400.0,39.9074,40.1104,39.8767,40.0551,178400.0
2011-08-11 11:55:00,65.12,65.12,64.84,64.87,199800.0,40.0612,40.0612,39.889,39.9074,199800.0
2011-08-11 12:00:00,64.9,65.03,64.73,64.94,173900.0,39.9259,40.0058,39.8213,39.9505,173900.0
2011-08-11 12:05:00,64.92,65.27,64.89,65.15,539000.0,39.9382,40.1535,39.9197,40.0797,539000.0
2011-08-11 12:10:00,65.16,65.25,64.97,65.24,475300.0,40.0858,40.1412,39.9689,40.135,475300.0
2011-08-11 12:15:00,65.24,65.32,65.14,65.2,537500.0,40.135,40.1842,40.0735,40.1104,537500.0
2011-08-11 12:20:00,65.17,65.31,65.05,65.15,162300.0,40.092,40.1781,40.0181,40.0797,162300.0
2011-08-11 12:25:00,65.16,65.17,64.92,65.1,110900.0,40.0858,40.092,39.9382,40.0489,110900.0
2011-08-11 12:30:00,65.11,65.37,65.07,65.34,201600.0,40.0551,40.215,40.0304,40.1966,201600.0
2011-08-11 12:35:00,65.34,65.38,65.24,65.37,151300.0,40.1966,40.2212,40.135,40.215,151300.0
2011-08-11 12:40:00,65.38,65.54,65.36,65.51,289300.0,40.2212,40.3196,40.2089,40.3011,289300.0
2011-08-11 12:45:00,65.53,65.87,65.52,65.7,323300.0,40.3134,40.5226,40.3073,40.418,323300.0
2011-08-11 12:50:00,65.7,65.82,65.64,65.74,214100.0,40.418,40.4918,40.3811,40.4426,214100.0
2011-08-11 12:55:00,65.75,66.34,65.75,66.25,464500.0,40.4488,40.8117,40.4488,40.7564,464500.0
2011-08-11 13:00:00,66.25,66.31,65.96,65.99,1559100.0,40.7564,40.7933,40.578,40.5964,1559100.0
2011-08-11 13:05:00,65.98,66.09,65.76,65.86,926400.0,40.5903,40.6579,40.4549,40.5165,926400.0
2011-08-11 13:10:00,65.87,66.24,65.82,65.92,760900.0,40.5226,40.7502,40.4918,40.5534,760900.0
2011-08-11 13:15:00,65.93,66.13,65.78,65.8,534500.0,40.5595,40.6826,40.4672,40.4795,534500.0
2011-08-11 13:20:00,65.8,66.03,65.76,65.85,487200.0,40.4795,40.621,40.4549,40.5103,487200.0
2011-08-11 13:25:00,65.86,66.14,65.76,65.95,251300.0,40.5165,40.6887,40.4549,40.5718,251300.0
2011-08-11 13:30:00,65.97,66.03,65.75,65.99,274200.0,40.5841,40.621,40.4488,40.5964,274200.0
2011-08-11 13:35:00,65.99,66.1,65.75,65.79,373600.0,40.5964,40.6641,40.4488,40.4734,373600.0
2011-08-11 13:40:00,65.78,65.9,65.4,65.45,431700.0,40.4672,40.5411,40.2335,40.2642,431700.0
2011-08-11 13:45:00,65.49,65.75,65.45,65.73,486900.0,40.2888,40.4488,40.2642,40.4365,486900.0
2011-08-11 13:50:00,65.74,65.95,65.58,65.86,198300.0,40.4426,40.5718,40.3442,40.5165,198300.0
2011-08-11 13:55:00,65.85,66.0,65.8,65.95,199400.0,40.5103,40.6026,40.4795,40.5718,199400.0
2011-08-11 14:00:00,65.95,65.99,65.8,65.92,140100.0,40.5718,40.5964,40.4795,40.5534,140100.0
2011-08-11 14:05:00,65.93,66.11,65.89,66.06,296700.0,40.5595,40.6702,40.5349,40.6395,296700.0
2011-08-11 14:10:00,66.07,66.41,66.07,66.37,599200.0,40.6456,40.8548,40.6456,40.8302,599200.0
2011-08-11 14:15:00,66.36,66.47,66.19,66.19,243100.0,40.824,40.8917,40.7195,40.7195,243100.0
2011-08-11 14:20:00,66.2,66.51,66.2,66.46,341000.0,40.7256,40.9163,40.7256,40.8856,341000.0
2011-08-11 14:25:00,66.47,66.52,66.3,66.5,820700.0,40.8917,40.9225,40.7871,40.9102,820700.0
2011-08-11 14:30:00,66.5,66.53,65.94,65.96,335900.0,40.9102,40.9286,40.5657,40.578,335900.0
2011-08-11 14:35:00,65.95,66.13,65.94,66.06,407900.0,40.5718,40.6826,40.5657,40.6395,407900.0
2011-08-11 14:40:00,66.05,66.09,65.82,66.06,219500.0,40.6333,40.6579,40.4918,40.6395,219500.0
2011-08-11 14:45:00,66.08,66.17,65.96,65.99,155400.0,40.6518,40.7072,40.578,40.5964,155400.0
2011-08-11 14:50:00,66.01,66.3,65.95,66.28,403800.0,40.6087,40.7871,40.5718,40.7748,403800.0
2011-08-11 14:55:00,66.29,66.64,66.22,66.48,414700.0,40.781,40.9963,40.7379,40.8979,414700.0
2011-08-11 15:00:00,66.48,66.73,66.37,66.72,253900.0,40.8979,41.0517,40.8302,41.0455,253900.0
2011-08-11 15:05:00,66.71,66.82,66.53,66.56,596500.0,41.0394,41.107,40.9286,40.9471,596500.0
2011-08-11 15:10:00,66.55,66.78,66.55,66.69,338200.0,40.9409,41.0824,40.9409,41.0271,338200.0
2011-08-11 15:15:00,66.68,66.92,66.56,66.81,582800.0,41.0209,41.1686,40.9471,41.1009,582800.0
2011-08-11 15:20:00,66.81,67.06,66.76,67.03,545800.0,41.1009,41.2547,41.0701,41.2362,545800.0
2011-08-11 15:25:00,67.04,67.11,66.77,66.97,413900.0,41.2424,41.2854,41.0763,41.1993,413900.0
2011-08-11 15:30:00,66.97,67.19,66.84,67.19,520200.0,41.1993,41.3347,41.1193,41.3347,520200.0
2011-08-11 15:35:00,67.18,67.28,67.01,67.14,550400.0,41.3285,41.39,41.2239,41.3039,550400.0
2011-08-11 15:40:00,67.15,67.35,67.11,67.35,603800.0,41.31,41.4331,41.2854,41.4331,603800.0
2011-08-11 15:45:00,67.35,67.46,67.09,67.15,1328700.0,41.4331,41.5008,41.2731,41.31,1328700.0
2011-08-11 15:50:00,67.15,67.18,66.65,66.72,1178600.0,41.31,41.3285,41.0025,41.0455,1178600.0
2011-08-11 15:55:00,66.72,66.97,66.4,66.45,1716800.0,41.0455,41.1993,40.8487,40.8794,1716800.0
2011-08-12 09:30:00,67.46,67.85,67.21,67.67,580400.0,41.5008,41.7407,41.347,41.6299,580400.0
2011-08-12 09:35:00,67.68,67.75,67.43,67.61,557000.0,41.6361,41.6792,41.4823,41.593,557000.0
2011-08-12 09:40:00,67.62,67.7,67.45,67.53,421800.0,41.5992,41.6484,41.4946,41.5438,421800.0
2011-08-12 09:45:00,67.53,67.74,67.41,67.57,688500.0,41.5438,41.673,41.47,41.5684,688500.0
2011-08-12 09:50:00,67.57,67.58,67.26,67.27,761300.0,41.5684,41.5746,41.3777,41.3839,761300.0
2011-08-12 09:55:00,67.3,67.69,66.95,67.3,761600.0,41.4023,41.6422,41.187,41.4023,761600.0
2011-08-12 10:00:00,67.26,67.37,66.76,66.88,794400.0,41.3777,41.4454,41.0701,41.1439,794400.0
2011-08-12 10:05:00,66.89,67.12,66.77,66.97,531100.0,41.1501,41.2916,41.0763,41.1993,531100.0
2011-08-12 10:10:00,66.98,67.48,66.81,67.42,674100.0,41.2055,41.5131,41.1009,41.4761,674100.0
2011-08-12 10:15:00,67.43,67.44,67.27,67.37,256600.0,41.4823,41.4885,41.3839,41.4454,256600.0
2011-08-12 10:20:00,67.41,67.42,67.16,67.36,336400.0,41.47,41.4761,41.3162,41.4392,336400.0
2011-08-12 10:25:00,67.37,67.5,67.22,67.42,324900.0,41.4454,41.5254,41.3531,41.4761,324900.0
2011-08-12 10:30:00,67.42,67.53,67.22,67.4,186700.0,41.4761,41.5438,41.3531,41.4638,186700.0
2011-08-12 10:35:00,67.4,67.65,67.34,67.41,211800.0,41.4638,41.6176,41.4269,41.47,211800.0
2011-08-12 10:40:00,67.4,67.41,66.99,67.0,309900.0,41.4638,41.47,41.2116,41.2178,309900.0
2011-08-12 10:45:00,66.98,67.1,66.8,66.8,364600.0,41.2055,41.2793,41.0947,41.0947,364600.0
2011-08-12 10:50:00,66.8,66.95,66.7,66.91,350500.0,41.0947,41.187,41.0332,41.1624,350500.0
2011-08-12 10:55:00,66.92,67.14,66.81,67.0,380700.0,41.1686,41.3039,41.1009,41.2178,380700.0
2011-08-12 11:00:00,67.0,67.12,66.72,66.72,208700.0,41.2178,41.2916,41.0455,41.0455,208700.0
2011-08-12 11:05:00,66.72,66.95,66.72,66.9,291300.0,41.0455,41.187,41.0455,41.1562,291300.0
2011-08-12 11:10:00,66.91,67.06,66.82,66.94,230000.0,41.1624,41.2547,41.107,41.1809,230000.0
2011-08-12 11:15:00,66.92,67.07,66.85,66.85,163800.0,41.1686,41.2608,41.1255,41.1255,163800.0
2011-08-12 11:20:00,66.85,66.87,66.65,66.79,286400.0,41.1255,41.1378,41.0025,41.0886,286400.0
2011-08-12 11:25:00,66.79,66.99,66.7,66.87,243600.0,41.0886,41.2116,41.0332,41.1378,243600.0
2011-08-12 11:30:00,66.86,67.08,66.8,66.97,165100.0,41.1316,41.267,41.0947,41.1993,165100.0
2011-08-12 11:35:00,66.98,67.28,66.98,67.16,230200.0,41.2055,41.39,41.2055,41.3162,230200.0
2011-08-12 11:40:00,67.16,67.49,67.16,67.49,204700.0,41.3162,41.5192,41.3162,41.5192,204700.0
2011-08-12 11:45:00,67.5,67.68,67.46,67.47,145800.0,41.5254,41.6361,41.5008,41.5069,145800.0
2011-08-12 11:50:00,67.46,67.69,67.42,67.63,162800.0,41.5008,41.6422,41.4761,41.6053,162800.0
2011-08-12 11:55:00,67.62,67.7,67.39,67.61,270100.0,41.5992,41.6484,41.4577,41.593,270100.0
2011-08-12 12:00:00,67.61,67.69,67.52,67.59,220000.0,41.593,41.6422,41.5377,41.5807,220000.0
2011-08-12 12:05:00,67.61,67.65,67.57,67.61,162300.0,41.593,41.6176,41.5684,41.593,162300.0
2011-08-12 12:10:00,67.61,67.61,67.44,67.45,104300.0,41.593,41.593,41.4885,41.4946,104300.0
2011-08-12 12:15:00,67.45,67.57,67.39,67.53,104900.0,41.4946,41.5684,41.4577,41.5438,104900.0
2011-08-12 12:20:00,67.52,67.52,67.35,67.37,77400.0,41.5377,41.5377,41.4331,41.4454,77400.0
2011-08-12 12:25:00,67.37,67.47,67.25,67.45,112400.0,41.4454,41.5069,41.3716,41.4946,112400.0
2011-08-12 12:30:00,67.44,67.47,67.16,67.4,232900.0,41.4885,41.5069,41.3162,41.4638,232900.0
2011-08-12 12:35:00,67.41,67.44,67.12,67.16,121500.0,41.47,41.4885,41.2916,41.3162,121500.0
2011-08-12 12:40:00,67.16,67.34,67.15,67.29,78700.0,41.3162,41.4269,41.31,41.3962,78700.0
2011-08-12 12:45:00,67.3,67.3,67.14,67.15,192300.0,41.4023,41.4023,41.3039,41.31,192300.0
2011-08-12 12:50:00,67.16,67.29,67.14,67.28,96800.0,41.3162,41.3962,41.3039,41.39,96800.0
2011-08-12 12:55:00,67.28,67.3,67.19,67.27,274800.0,41.39,41.4023,41.3347,41.3839,274800.0
2011-08-12 13:00:00,67.27,67.38,67.24,67.32,87000.0,41.3839,41.4515,41.3654,41.4146,87000.0
2011-08-12 13:05:00,67.31,67.39,67.27,67.27,59500.0,41.4085,41.4577,41.3839,41.3839,59500.0
2011-08-12 13:10:00,67.27,67.38,67.22,67.23,63400.0,41.3839,41.4515,41.3531,41.3593,63400.0
2011-08-12 13:15:00,67.23,67.32,67.2,67.3,46500.0,41.3593,41.4146,41.3408,41.4023,46500.0
2011-08-12 13:20:00,67.3,67.35,67.14,67.19,146000.0,41.4023,41.4331,41.3039,41.3347,146000.0
2011-08-12 13:25:00,67.18,67.29,67.14,67.25,70300.0,41.3285,41.3962,41.3039,41.3716,70300.0
2011-08-12 13:30:00,67.24,67.27,67.15,67.22,95300.0,41.3654,41.3839,41.31,41.3531,95300.0
2011-08-12 13:35:00,67.23,67.37,67.21,67.31,178800.0,41.3593,41.4454,41.347,41.4085,178800.0
2011-08-12 13:40:00,67.3,67.5,67.29,67.45,171400.0,41.4023,41.5254,41.3962,41.4946,171400.0
2011-08-12 13:45:00,67.46,67.53,67.43,67.46,264600.0,41.5008,41.5438,41.4823,41.5008,264600.0
2011-08-12 13:50:00,67.46,67.52,67.44,67.48,183700.0,41.5008,41.5377,41.4885,41.5131,183700.0
2011-08-12 13:55:00,67.48,67.49,67.37,67.44,288500.0,41.5131,41.5192,41.4454,41.4885,288500.0
2011-08-12 14:00:00,67.45,67.48,67.38,67.38,270000.0,41.4946,41.5131,41.4515,41.4515,270000.0
2011-08-12 14:05:00,67.38,67.43,67.37,67.4,191100.0,41.4515,41.4823,41.4454,41.4638,191100.0
2011-08-12 14:10:00,67.41,67.41,67.07,67.21,274500.0,41.47,41.47,41.2608,41.347,274500.0
2011-08-12 14:15:00,67.21,67.26,66.93,67.03,514800.0,41.347,41.3777,41.1747,41.2362,514800.0
2011-08-12 14:20:00,67.03,67.04,66.65,66.81,606600.0,41.2362,41.2424,41.0025,41.1009,606600.0
2011-08-12 14:25:00,66.8,66.99,66.76,66.81,374200.0,41.0947,41.2116,41.0701,41.1009,374200.0
2011-08-12 14:30:00,66.79,66.88,66.71,66.81,376600.0,41.0886,41.1439,41.0394,41.1009,376600.0
2011-08-12 14:35:00,66.81,66.87,66.65,66.65,245300.0,41.1009,41.1378,41.0025,41.0025,245300.0
2011-08-12 14:40:00,66.64,66.81,66.6,66.76,399600.0,40.9963,41.1009,40.9717,41.0701,399600.0
2011-08-12 14:45:00,66.75,66.92,66.73,66.81,224200.0,41.064,41.1686,41.0517,41.1009,224200.0
2011-08-12 14:50:00,66.81,66.87,66.66,66.87,180400.0,41.1009,41.1378,41.0086,41.1378,180400.0
2011-08-12 14:55:00,66.88,66.91,66.75,66.86,259100.0,41.1439,41.1624,41.064,41.1316,259100.0
2011-08-12 15:00:00,66.86,67.03,66.84,66.91,248600.0,41.1316,41.2362,41.1193,41.1624,248600.0
2011-08-12 15:05:00,66.93,67.03,66.78,66.79,418000.0,41.1747,41.2362,41.0824,41.0886,418000.0
2011-08-12 15:10:00,66.8,66.95,66.77,66.81,469300.0,41.0947,41.187,41.0763,41.1009,469300.0
2011-08-12 15:15:00,66.8,66.89,66.76,66.79,208700.0,41.0947,41.1501,41.0701,41.0886,208700.0
2011-08-12 15:20:00,66.8,66.95,66.79,66.85,234000.0,41.0947,41.187,41.0886,41.1255,234000.0
2011-08-12 15:25:00,66.86,66.89,66.76,66.81,220100.0,41.1316,41.1501,41.0701,41.1009,220100.0
2011-08-12 15:30:00,66.81,66.85,66.53,66.69,463900.0,41.1009,41.1255,40.9286,41.0271,463900.0
2011-08-12 15:35:00,66.69,66.85,66.67,66.75,295000.0,41.0271,41.1255,41.0148,41.064,295000.0
2011-08-12 15:40:00,66.75,66.87,66.73,66.77,454500.0,41.064,41.1378,41.0517,41.0763,454500.0
2011-08-12 15:45:00,66.78,66.83,66.6,66.81,407800.0,41.0824,41.1132,40.9717,41.1009,407800.0
2011-08-12 15:50:00,66.81,66.91,66.78,66.83,529600.0,41.1009,41.1624,41.0824,41.1132,529600.0
2011-08-12 15:55:00,66.83,67.03,66.83,66.96,902500.0,41.1132,41.2362,41.1132,41.1932,902500.0
2011-08-15 09:30:00,67.92,68.32,67.83,68.01,626700.0,41.7837,42.0298,41.7284,41.8391,626700.0
2011-08-15 09:35:00,68.02,68.6,68.01,68.56,463800.0,41.8453,42.2021,41.8391,42.1775,463800.0
2011-08-15 09:40:00,68.56,68.73,68.54,68.62,724400.0,42.1775,42.282,42.1652,42.2144,724400.0
2011-08-15 09:45:00,68.63,68.78,68.63,68.67,531000.0,42.2205,42.3128,42.2205,42.2451,531000.0
2011-08-15 09:50:00,68.67,68.91,68.66,68.77,591700.0,42.2451,42.3928,42.239,42.3067,591700.0
2011-08-15 09:55:00,68.76,68.79,68.7,68.75,610600.0,42.3005,42.319,42.2636,42.2944,610600.0
2011-08-15 10:00:00,68.74,68.9,68.71,68.71,799400.0,42.2882,42.3866,42.2697,42.2697,799400.0
2011-08-15 10:05:00,68.71,68.86,68.68,68.82,1170700.0,42.2697,42.362,42.2513,42.3374,1170700.0
2011-08-15 10:10:00,68.81,69.06,68.8,69.01,613000.0,42.3313,42.4851,42.3251,42.4543,613000.0
2011-08-15 10:15:00,69.02,69.12,69.0,69.09,491800.0,42.4605,42.522,42.4481,42.5035,491800.0
2011-08-15 10:20:00,69.09,69.25,69.06,69.2,510700.0,42.5035,42.6019,42.4851,42.5712,510700.0
2011-08-15 10:25:00,69.24,69.3,69.16,69.25,459900.0,42.5958,42.6327,42.5466,42.6019,459900.0
2011-08-15 10:30:00,69.26,69.35,69.1,69.1,308700.0,42.6081,42.6635,42.5097,42.5097,308700.0
2011-08-15 10:35:00,69.11,69.16,69.02,69.03,446200.0,42.5158,42.5466,42.4605,42.4666,446200.0
2011-08-15 10:40:00,69.02,69.04,68.86,68.89,419700.0,42.4605,42.4728,42.362,42.3805,419700.0
2011-08-15 10:45:00,68.88,69.01,68.87,68.95,669300.0,42.3743,42.4543,42.3682,42.4174,669300.0
2011-08-15 10:50:00,68.96,68.98,68.82,68.83,237600.0,42.4235,42.4358,42.3374,42.3436,237600.0
2011-08-15 10:55:00,68.84,68.86,68.71,68.78,623100.0,42.3497,42.362,42.2697,42.3128,623100.0
2011-08-15 11:00:00,68.78,68.92,68.77,68.84,223700.0,42.3128,42.3989,42.3067,42.3497,223700.0
2011-08-15 11:05:00,68.84,68.96,68.76,68.8,342100.0,42.3497,42.4235,42.3005,42.3251,342100.0
2011-08-15 11:10:00,68.8,68.88,68.74,68.8,248100.0,42.3251,42.3743,42.2882,42.3251,248100.0
2011-08-15 11:15:00,68.79,68.82,68.67,68.69,754300.0,42.319,42.3374,42.2451,42.2574,754300.0
2011-08-15 11:20:00,68.67,68.75,68.61,68.64,407200.0,42.2451,42.2944,42.2082,42.2267,407200.0
2011-08-15 11:25:00,68.64,68.64,68.49,68.63,346100.0,42.2267,42.2267,42.1344,42.2205,346100.0
2011-08-15 11:30:00,68.63,68.63,68.41,68.49,394600.0,42.2205,42.2205,42.0852,42.1344,394600.0
2011-08-15 11:35:00,68.48,68.61,68.48,68.56,280900.0,42.1282,42.2082,42.1282,42.1775,280900.0
2011-08-15 11:40:00,68.55,68.67,68.55,68.63,243800.0,42.1713,42.2451,42.1713,42.2205,243800.0
2011-08-15 11:45:00,68.63,68.7,68.62,68.66,231900.0,42.2205,42.2636,42.2144,42.239,231900.0
2011-08-15 11:50:00,68.66,68.81,68.62,68.8,506500.0,42.239,42.3313,42.2144,42.3251,506500.0
2011-08-15 11:55:00,68.8,68.84,68.73,68.74,218000.0,42.3251,42.3497,42.282,42.2882,218000.0
2011-08-15 12:00:00,68.75,68.85,68.73,68.79,338300.0,42.2944,42.3559,42.282,42.319,338300.0
2011-08-15 12:05:00,68.79,68.82,68.58,68.61,361800.0,42.319,42.3374,42.1898,42.2082,361800.0
2011-08-15 12:10:00,68.61,68.68,68.58,68.64,98200.0,42.2082,42.2513,42.1898,42.2267,98200.0
2011-08-15 12:15:00,68.64,68.69,68.59,68.68,125300.0,42.2267,42.2574,42.1959,42.2513,125300.0
2011-08-15 12:20:00,68.68,68.7,68.6,68.62,160500.0,42.2513,42.2636,42.2021,42.2144,160500.0
2011-08-15 12:25:00,68.62,68.72,68.6,68.68,265400.0,42.2144,42.2759,42.2021,42.2513,265400.0
2011-08-15 12:30:00,68.68,68.76,68.66,68.71,379300.0,42.2513,42.3005,42.239,42.2697,379300.0
2011-08-15 12:35:00,68.71,68.76,68.65,68.76,101600.0,42.2697,42.3005,42.2328,42.3005,101600.0
2011-08-15 12:40:00,68.76,68.87,68.76,68.85,344200.0,42.3005,42.3682,42.3005,42.3559,344200.0
2011-08-15 12:45:00,68.85,69.0,68.85,68.97,571300.0,42.3559,42.4481,42.3559,42.4297,571300.0
2011-08-15 12:50:00,68.97,69.11,68.95,69.06,139300.0,42.4297,42.5158,42.4174,42.4851,139300.0
2011-08-15 12:55:00,69.06,69.08,69.01,69.03,37300.0,42.4851,42.4974,42.4543,42.4666,37300.0
2011-08-15 13:00:00,69.04,69.16,69.02,69.05,242900.0,42.4728,42.5466,42.4605,42.4789,242900.0
2011-08-15 13:05:00,69.04,69.07,68.95,69.05,89900.0,42.4728,42.4912,42.4174,42.4789,89900.0
2011-08-15 13:10:00,69.05,69.05,68.82,68.9,149800.0,42.4789,42.4789,42.3374,42.3866,149800.0
2011-08-15 13:15:00,68.9,69.0,68.86,68.86,127600.0,42.3866,42.4481,42.362,42.362,127600.0
2011-08-15 13:20:00,68.86,68.95,68.85,68.93,86500.0,42.362,42.4174,42.3559,42.4051,86500.0
2011-08-15 13:25:00,68.94,69.0,68.89,68.91,83600.0,42.4112,42.4481,42.3805,42.3928,83600.0
2011-08-15 13:30:00,68.92,68.95,68.8,68.91,217500.0,42.3989,42.4174,42.3251,42.3928,217500.0
2011-08-15 13:35:00,68.92,68.95,68.78,68.82,89800.0,42.3989,42.4174,42.3128,42.3374,89800.0
2011-08-15 13:40:00,68.83,68.92,68.76,68.92,142400.0,42.3436,42.3989,42.3005,42.3989,142400.0
2011-08-15 13:45:00,68.93,68.96,68.81,68.81,249000.0,42.4051,42.4235,42.3313,42.3313,249000.0
2011-08-15 13:50:00,68.81,68.97,68.75,68.9,283300.0,42.3313,42.4297,42.2944,42.3866,283300.0
2011-08-15 13:55:00,68.91,69.0,68.88,68.99,389000.0,42.3928,42.4481,42.3743,42.442,389000.0
2011-08-15 14:00:00,68.99,69.09,68.89,69.09,193700.0,42.442,42.5035,42.3805,42.5035,193700.0
2011-08-15 14:05:00,69.09,69.1,69.0,69.07,161700.0,42.5035,42.5097,42.4481,42.4912,161700.0
2011-08-15 14:10:00,69.07,69.08,68.97,69.05,97000.0,42.4912,42.4974,42.4297,42.4789,97000.0
2011-08-15 14:15:00,69.06,69.14,69.05,69.12,135000.0,42.4851,42.5343,42.4789,42.522,135000.0
2011-08-15 14:20:00,69.12,69.23,69.09,69.17,190700.0,42.522,42.5896,42.5035,42.5527,190700.0
2011-08-15 14:25:00,69.17,69.19,69.1,69.1,357400.0,42.5527,42.565,42.5097,42.5097,357400.0
2011-08-15 14:30:00,69.1,69.16,68.97,69.0,301700.0,42.5097,42.5466,42.4297,42.4481,301700.0
2011-08-15 14:35:00,68.99,69.03,68.91,68.91,202500.0,42.442,42.4666,42.3928,42.3928,202500.0
2011-08-15 14:40:00,68.91,69.04,68.91,68.94,233300.0,42.3928,42.4728,42.3928,42.4112,233300.0
2011-08-15 14:45:00,68.95,69.08,68.94,69.05,100500.0,42.4174,42.4974,42.4112,42.4789,100500.0
2011-08-15 14:50:00,69.03,69.11,68.93,68.95,144800.0,42.4666,42.5158,42.4051,42.4174,144800.0
2011-08-15 14:55:00,68.95,69.11,68.94,69.1,197700.0,42.4174,42.5158,42.4112,42.5097,197700.0
2011-08-15 15:00:00,69.1,69.11,68.97,69.1,97300.0,42.5097,42.5158,42.4297,42.5097,97300.0
2011-08-15 15:05:00,69.11,69.13,69.08,69.11,211100.0,42.5158,42.5281,42.4974,42.5158,211100.0
2011-08-15 15:10:00,69.1,69.11,69.0,69.06,183000.0,42.5097,42.5158,42.4481,42.4851,183000.0
2011-08-15 15:15:00,69.05,69.09,68.97,69.02,214400.0,42.4789,42.5035,42.4297,42.4605,214400.0
2011-08-15 15:20:00,69.03,69.2,69.03,69.03,899800.0,42.4666,42.5712,42.4666,42.4666,899800.0
2011-08-15 15:25:00,69.06,69.12,68.91,68.96,333700.0,42.4851,42.522,42.3928,42.4235,333700.0
2011-08-15 15:30:00,68.96,69.08,68.92,69.06,448700.0,42.4235,42.4974,42.3989,42.4851,448700.0
2011-08-15 15:35:00,69.05,69.15,69.04,69.12,324600.0,42.4789,42.5404,42.4728,42.522,324600.0
2011-08-15 15:40:00,69.13,69.2,69.11,69.19,284400.0,42.5281,42.5712,42.5158,42.565,284400.0
2011-08-15 15:45:00,69.19,69.28,69.15,69.23,525000.0,42.565,42.6204,42.5404,42.5896,525000.0
2011-08-15 15:50:00,69.22,69.29,69.19,69.23,739700.0,42.5835,42.6266,42.565,42.5896,739700.0
2011-08-15 15:55:00,69.23,69.34,69.21,69.27,1760400.0,42.5896,42.6573,42.5773,42.6142,1760400.0
2011-08-16 09:30:00,68.31,68.35,68.03,68.19,455200.0,42.0237,42.0483,41.8514,41.9498,455200.0
2011-08-16 09:35:00,68.19,68.62,68.19,68.57,509900.0,41.9498,42.2144,41.9498,42.1836,509900.0
2011-08-16 09:40:00,68.57,68.63,68.4,68.43,323400.0,42.1836,42.2205,42.079,42.0975,323400.0
2011-08-16 09:45:00,68.43,68.43,68.01,68.01,883300.0,42.0975,42.0975,41.8391,41.8391,883300.0
2011-08-16 09:50:00,68.03,68.08,67.86,68.08,756400.0,41.8514,41.8822,41.7468,41.8822,756400.0
2011-08-16 09:55:00,68.07,68.32,68.03,68.03,620000.0,41.876,42.0298,41.8514,41.8514,620000.0
2011-08-16 10:00:00,68.03,68.29,68.01,68.11,483900.0,41.8514,42.0114,41.8391,41.9006,483900.0
2011-08-16 10:05:00,68.13,68.17,68.01,68.16,234900.0,41.9129,41.9375,41.8391,41.9314,234900.0
2011-08-16 10:10:00,68.16,68.25,68.09,68.17,200600.0,41.9314,41.9868,41.8883,41.9375,200600.0
2011-08-16 10:15:00,68.19,68.35,68.16,68.28,574900.0,41.9498,42.0483,41.9314,42.0052,574900.0
2011-08-16 10:20:00,68.28,68.47,68.27,68.46,184800.0,42.0052,42.1221,41.9991,42.1159,184800.0
2011-08-16 10:25:00,68.46,68.6,68.38,68.49,447200.0,42.1159,42.2021,42.0667,42.1344,447200.0
2011-08-16 10:30:00,68.49,68.57,68.38,68.57,264100.0,42.1344,42.1836,42.0667,42.1836,264100.0
2011-08-16 10:35:00,68.56,68.67,68.46,68.67,238600.0,42.1775,42.2451,42.1159,42.2451,238600.0
2011-08-16 10:40:00,68.66,68.69,68.45,68.48,172200.0,42.239,42.2574,42.1098,42.1282,172200.0
2011-08-16 10:45:00,68.48,68.58,68.43,68.58,221600.0,42.1282,42.1898,42.0975,42.1898,221600.0
2011-08-16 10:50:00,68.57,68.65,68.46,68.62,129500.0,42.1836,42.2328,42.1159,42.2144,129500.0
2011-08-16 10:55:00,68.62,68.78,68.58,68.77,167200.0,42.2144,42.3128,42.1898,42.3067,167200.0
2011-08-16 11:00:00,68.77,68.78,68.59,68.65,348500.0,42.3067,42.3128,42.1959,42.2328,348500.0
2011-08-16 11:05:00,68.67,68.74,68.56,68.6,155800.0,42.2451,42.2882,42.1775,42.2021,155800.0
2011-08-16 11:10:00,68.61,68.68,68.48,68.52,277300.0,42.2082,42.2513,42.1282,42.1529,277300.0
2011-08-16 11:15:00,68.52,68.54,68.4,68.45,133100.0,42.1529,42.1652,42.079,42.1098,133100.0
2011-08-16 11:20:00,68.46,68.6,68.44,68.58,154500.0,42.1159,42.2021,42.1036,42.1898,154500.0
2011-08-16 11:25:00,68.58,68.72,68.54,68.7,162200.0,42.1898,42.2759,42.1652,42.2636,162200.0
2011-08-16 11:30:00,68.69,68.7,68.48,68.54,172800.0,42.2574,42.2636,42.1282,42.1652,172800.0
2011-08-16 11:35:00,68.55,68.63,68.5,68.6,212300.0,42.1713,42.2205,42.1406,42.2021,212300.0
2011-08-16 11:40:00,68.59,68.79,68.55,68.79,209400.0,42.1959,42.319,42.1713,42.319,209400.0
2011-08-16 11:45:00,68.79,68.84,68.72,68.8,89900.0,42.319,42.3497,42.2759,42.3251,89900.0
2011-08-16 11:50:00,68.8,68.84,68.73,68.8,117300.0,42.3251,42.3497,42.282,42.3251,117300.0
2011-08-16 11:55:00,68.8,68.83,68.76,68.81,126200.0,42.3251,42.3436,42.3005,42.3313,126200.0
2011-08-16 12:00:00,68.81,68.81,68.62,68.62,152400.0,42.3313,42.3313,42.2144,42.2144,152400.0
2011-08-16 12:05:00,68.62,68.97,68.56,68.96,311300.0,42.2144,42.4297,42.1775,42.4235,311300.0
2011-08-16 12:10:00,68.96,69.05,68.37,68.67,897000.0,42.4235,42.4789,42.0606,42.2451,897000.0
2011-08-16 12:15:00,68.67,68.84,68.42,68.48,692200.0,42.2451,42.3497,42.0913,42.1282,692200.0
2011-08-16 12:20:00,68.48,68.74,68.38,68.46,390600.0,42.1282,42.2882,42.0667,42.1159,390600.0
2011-08-16 12:25:00,68.46,68.51,68.0,68.1,563600.0,42.1159,42.1467,41.833,41.8945,563600.0
2011-08-16 12:30:00,68.1,68.17,67.88,68.13,495400.0,41.8945,41.9375,41.7591,41.9129,495400.0
2011-08-16 12:35:00,68.13,68.31,68.12,68.23,327000.0,41.9129,42.0237,41.9068,41.9745,327000.0
2011-08-16 12:40:00,68.23,68.42,68.16,68.23,220700.0,41.9745,42.0913,41.9314,41.9745,220700.0
2011-08-16 12:45:00,68.25,68.3,67.86,68.06,149700.0,41.9868,42.0175,41.7468,41.8699,149700.0
2011-08-16 12:50:00,68.05,68.15,67.91,67.99,252700.0,41.8637,41.9252,41.7776,41.8268,252700.0
2011-08-16 12:55:00,67.99,68.06,67.82,67.89,283100.0,41.8268,41.8699,41.7222,41.7653,283100.0
2011-08-16 13:00:00,67.89,67.9,67.42,67.52,740800.0,41.7653,41.7714,41.4761,41.5377,740800.0
2011-08-16 13:05:00,67.52,67.54,67.29,67.49,641900.0,41.5377,41.55,41.3962,41.5192,641900.0
2011-08-16 13:10:00,67.46,67.7,67.39,67.63,729200.0,41.5008,41.6484,41.4577,41.6053,729200.0
2011-08-16 13:15:00,67.62,67.72,67.46,67.51,456000.0,41.5992,41.6607,41.5008,41.5315,456000.0
2011-08-16 13:20:00,67.52,67.69,67.39,67.69,390500.0,41.5377,41.6422,41.4577,41.6422,390500.0
2011-08-16 13:25:00,67.7,67.7,67.47,67.5,449700.0,41.6484,41.6484,41.5069,41.5254,449700.0
2011-08-16 13:30:00,67.5,67.68,67.44,67.61,426900.0,41.5254,41.6361,41.4885,41.593,426900.0
2011-08-16 13:35:00,67.62,67.74,67.53,67.57,339700.0,41.5992,41.673,41.5438,41.5684,339700.0
2011-08-16 13:40:00,67.58,67.66,67.49,67.58,254800.0,41.5746,41.6238,41.5192,41.5746,254800.0
2011-08-16 13:45:00,67.56,67.75,67.51,67.67,287600.0,41.5623,41.6792,41.5315,41.6299,287600.0
2011-08-16 13:50:00,67.68,67.98,67.66,67.93,348700.0,41.6361,41.8207,41.6238,41.7899,348700.0
2011-08-16 13:55:00,67.94,67.99,67.84,67.88,151200.0,41.796,41.8268,41.7345,41.7591,151200.0
2011-08-16 14:00:00,67.88,68.14,67.87,68.0,212900.0,41.7591,41.9191,41.753,41.833,212900.0
2011-08-16 14:05:00,68.01,68.12,67.98,68.03,145700.0,41.8391,41.9068,41.8207,41.8514,145700.0
2011-08-16 14:10:00,68.04,68.34,68.04,68.28,462100.0,41.8576,42.0421,41.8576,42.0052,462100.0
2011-08-16 14:15:00,68.27,68.3,68.02,68.08,240200.0,41.9991,42.0175,41.8453,41.8822,240200.0
2011-08-16 14:20:00,68.09,68.15,67.9,67.9,208900.0,41.8883,41.9252,41.7714,41.7714,208900.0
2011-08-16 14:25:00,67.9,67.94,67.8,67.94,427700.0,41.7714,41.796,41.7099,41.796,427700.0
2011-08-16 14:30:00,67.94,68.01,67.83,67.87,252400.0,41.796,41.8391,41.7284,41.753,252400.0
2011-08-16 14:35:00,67.87,67.95,67.72,67.8,389400.0,41.753,41.8022,41.6607,41.7099,389400.0
2011-08-16 14:40:00,67.79,67.89,67.77,67.84,181300.0,41.7038,41.7653,41.6915,41.7345,181300.0
2011-08-16 14:45:00,67.83,67.88,67.74,67.84,383600.0,41.7284,41.7591,41.673,41.7345,383600.0
2011-08-16 14:50:00,67.85,67.85,67.54,67.6,443300.0,41.7407,41.7407,41.55,41.5869,443300.0
2011-08-16 14:55:00,67.61,67.65,67.45,67.49,284100.0,41.593,41.6176,41.4946,41.5192,284100.0
2011-08-16 15:00:00,67.49,67.67,67.47,67.62,389600.0,41.5192,41.6299,41.5069,41.5992,389600.0
2011-08-16 15:05:00,67.62,67.89,67.62,67.88,341900.0,41.5992,41.7653,41.5992,41.7591,341900.0
2011-08-16 15:10:00,67.88,67.95,67.79,67.82,243800.0,41.7591,41.8022,41.7038,41.7222,243800.0
2011-08-16 15:15:00,67.82,68.03,67.74,68.03,367100.0,41.7222,41.8514,41.673,41.8514,367100.0
2011-08-16 15:20:00,68.02,68.03,67.85,68.03,536900.0,41.8453,41.8514,41.7407,41.8514,536900.0
2011-08-16 15:25:00,68.02,68.26,67.98,68.24,910000.0,41.8453,41.9929,41.8207,41.9806,910000.0
2011-08-16 15:30:00,68.24,68.25,68.08,68.15,442600.0,41.9806,41.9868,41.8822,41.9252,442600.0
2011-08-16 15:35:00,68.15,68.24,68.14,68.22,414200.0,41.9252,41.9806,41.9191,41.9683,414200.0
2011-08-16 15:40:00,68.22,68.43,68.15,68.42,301800.0,41.9683,42.0975,41.9252,42.0913,301800.0
2011-08-16 15:45:00,68.43,68.5,68.09,68.24,988700.0,42.0975,42.1406,41.8883,41.9806,988700.0
2011-08-16 15:50:00,68.24,68.25,67.97,68.05,662900.0,41.9806,41.9868,41.8145,41.8637,662900.0
2011-08-16 15:55:00,68.05,68.09,67.95,68.06,873500.0,41.8637,41.8883,41.8022,41.8699,873500.0
2011-08-17 09:30:00,68.83,69.17,68.83,69.13,333100.0,42.3436,42.5527,42.3436,42.5281,333100.0
2011-08-17 09:35:00,69.12,69.25,68.07,69.1,1317300.0,42.522,42.6019,41.876,42.5097,1317300.0
2011-08-17 09:40:00,69.09,69.18,69.01,69.17,195200.0,42.5035,42.5589,42.4543,42.5527,195200.0
2011-08-17 09:45:00,69.18,69.48,69.18,69.4,433600.0,42.5589,42.7434,42.5589,42.6942,433600.0
2011-08-17 09:50:00,69.41,69.5,69.35,69.47,431300.0,42.7004,42.7557,42.6635,42.7373,431300.0
2011-08-17 09:55:00,69.47,69.55,69.31,69.34,381800.0,42.7373,42.7865,42.6389,42.6573,381800.0
2011-08-17 10:00:00,69.34,69.38,69.2,69.26,454900.0,42.6573,42.6819,42.5712,42.6081,454900.0
2011-08-17 10:05:00,69.25,69.33,69.18,69.28,137200.0,42.6019,42.6512,42.5589,42.6204,137200.0
2011-08-17 10:10:00,69.28,69.43,69.21,69.41,262700.0,42.6204,42.7127,42.5773,42.7004,262700.0
2011-08-17 10:15:00,69.4,69.55,69.37,69.52,116000.0,42.6942,42.7865,42.6758,42.768,116000.0
2011-08-17 10:20:00,69.53,69.6,69.39,69.43,271500.0,42.7742,42.8173,42.6881,42.7127,271500.0
2011-08-17 10:25:00,69.41,69.55,69.38,69.53,144300.0,42.7004,42.7865,42.6819,42.7742,144300.0
2011-08-17 10:30:00,69.52,69.53,69.3,69.36,867200.0,42.768,42.7742,42.6327,42.6696,867200.0
2011-08-17 10:35:00,69.36,69.37,69.2,69.24,220000.0,42.6696,42.6758,42.5712,42.5958,220000.0
2011-08-17 10:40:00,69.26,69.4,69.2,69.28,130400.0,42.6081,42.6942,42.5712,42.6204,130400.0
2011-08-17 10:45:00,69.25,69.3,69.15,69.28,142000.0,42.6019,42.6327,42.5404,42.6204,142000.0
2011-08-17 10:50:00,69.28,69.35,69.02,69.1,194500.0,42.6204,42.6635,42.4605,42.5097,194500.0
2011-08-17 10:55:00,69.1,69.17,68.8,68.8,727200.0,42.5097,42.5527,42.3251,42.3251,727200.0
2011-08-17 11:00:00,68.8,69.05,68.77,69.05,533100.0,42.3251,42.4789,42.3067,42.4789,533100.0
2011-08-17 11:05:00,69.05,69.07,68.97,69.0,122700.0,42.4789,42.4912,42.4297,42.4481,122700.0
2011-08-17 11:10:00,68.99,69.16,68.97,69.05,157500.0,42.442,42.5466,42.4297,42.4789,157500.0
2011-08-17 11:15:00,69.05,69.08,68.91,68.94,148200.0,42.4789,42.4974,42.3928,42.4112,148200.0
2011-08-17 11:20:00,68.92,68.99,68.87,68.87,130300.0,42.3989,42.442,42.3682,42.3682,130300.0
2011-08-17 11:25:00,68.88,68.93,68.8,68.9,140800.0,42.3743,42.4051,42.3251,42.3866,140800.0
2011-08-17 11:30:00,68.91,69.0,68.75,68.79,214600.0,42.3928,42.4481,42.2944,42.319,214600.0
2011-08-17 11:35:00,68.78,68.83,68.66,68.73,227900.0,42.3128,42.3436,42.239,42.282,227900.0
2011-08-17 11:40:00,68.73,68.79,68.53,68.61,222000.0,42.282,42.319,42.159,42.2082,222000.0
2011-08-17 11:45:00,68.61,68.73,68.53,68.63,203300.0,42.2082,42.282,42.159,42.2205,203300.0
2011-08-17 11:50:00,68.63,68.78,68.6,68.6,106300.0,42.2205,42.3128,42.2021,42.2021,106300.0
2011-08-17 11:55:00,68.58,68.6,68.39,68.45,179000.0,42.1898,42.2021,42.0729,42.1098,179000.0
2011-08-17 12:00:00,68.44,68.49,68.3,68.38,241500.0,42.1036,42.1344,42.0175,42.0667,241500.0
2011-08-17 12:05:00,68.36,68.4,68.08,68.23,221800.0,42.0544,42.079,41.8822,41.9745,221800.0
2011-08-17 12:10:00,68.22,68.25,68.06,68.16,176900.0,41.9683,41.9868,41.8699,41.9314,176900.0
2011-08-17 12:15:00,68.15,68.25,68.14,68.19,68400.0,41.9252,41.9868,41.9191,41.9498,68400.0
2011-08-17 12:20:00,68.19,68.43,68.19,68.41,149900.0,41.9498,42.0975,41.9498,42.0852,149900.0
2011-08-17 12:25:00,68.4,68.55,68.29,68.55,186600.0,42.079,42.1713,42.0114,42.1713,186600.0
2011-08-17 12:30:00,68.55,68.66,68.54,68.66,105100.0,42.1713,42.239,42.1652,42.239,105100.0
2011-08-17 12:35:00,68.65,68.69,68.5,68.57,76000.0,42.2328,42.2574,42.1406,42.1836,76000.0
2011-08-17 12:40:00,68.58,68.72,68.58,68.7,107300.0,42.1898,42.2759,42.1898,42.2636,107300.0
2011-08-17 12:45:00,68.69,68.69,68.53,68.69,84000.0,42.2574,42.2574,42.159,42.2574,84000.0
2011-08-17 12:50:00,68.69,68.74,68.41,68.41,147600.0,42.2574,42.2882,42.0852,42.0852,147600.0
2011-08-17 12:55:00,68.41,68.43,68.22,68.36,457900.0,42.0852,42.0975,41.9683,42.0544,457900.0
2011-08-17 13:00:00,68.38,68.39,68.16,68.34,132900.0,42.0667,42.0729,41.9314,42.0421,132900.0
2011-08-17 13:05:00,68.35,68.48,68.22,68.48,121000.0,42.0483,42.1282,41.9683,42.1282,121000.0
2011-08-17 13:10:00,68.48,68.61,68.41,68.53,123400.0,42.1282,42.2082,42.0852,42.159,123400.0
2011-08-17 13:15:00,68.53,68.63,68.5,68.58,170800.0,42.159,42.2205,42.1406,42.1898,170800.0
2011-08-17 13:20:00,68.6,68.65,68.33,68.42,355100.0,42.2021,42.2328,42.036,42.0913,355100.0
2011-08-17 13:25:00,68.41,68.41,68.24,68.3,321300.0,42.0852,42.0852,41.9806,42.0175,321300.0
2011-08-17 13:30:00,68.3,68.45,68.2,68.21,165200.0,42.0175,42.1098,41.956,41.9621,165200.0
2011-08-17 13:35:00,68.21,68.26,68.16,68.19,203100.0,41.9621,41.9929,41.9314,41.9498,203100.0
2011-08-17 13:40:00,68.18,68.18,67.9,68.0,572000.0,41.9437,41.9437,41.7714,41.833,572000.0
2011-08-17 13:45:00,67.99,68.23,67.98,68.23,185700.0,41.8268,41.9745,41.8207,41.9745,185700.0
2011-08-17 13:50:00,68.22,68.31,68.11,68.3,117000.0,41.9683,42.0237,41.9006,42.0175,117000.0
2011-08-17 13:55:00,68.31,68.31,68.12,68.18,203800.0,42.0237,42.0237,41.9068,41.9437,203800.0
2011-08-17 14:00:00,68.19,68.38,68.19,68.28,225500.0,41.9498,42.0667,41.9498,42.0052,225500.0
2011-08-17 14:05:00,68.26,68.3,68.17,68.3,101400.0,41.9929,42.0175,41.9375,42.0175,101400.0
2011-08-17 14:10:00,68.29,68.43,68.28,68.3,164500.0,42.0114,42.0975,42.0052,42.0175,164500.0
2011-08-17 14:15:00,68.31,68.4,68.23,68.4,153300.0,42.0237,42.079,41.9745,42.079,153300.0
2011-08-17 14:20:00,68.39,68.45,68.25,68.34,112900.0,42.0729,42.1098,41.9868,42.0421,112900.0
2011-08-17 14:25:00,68.34,68.35,68.13,68.2,117300.0,42.0421,42.0483,41.9129,41.956,117300.0
2011-08-17 14:30:00,68.2,68.28,68.13,68.14,86900.0,41.956,42.0052,41.9129,41.9191,86900.0
2011-08-17 14:35:00,68.13,68.15,68.03,68.04,156000.0,41.9129,41.9252,41.8514,41.8576,156000.0
2011-08-17 14:40:00,68.03,68.25,68.0,68.19,168600.0,41.8514,41.9868,41.833,41.9498,168600.0
2011-08-17 14:45:00,68.19,68.2,68.03,68.13,134600.0,41.9498,41.956,41.8514,41.9129,134600.0
2011-08-17 14:50:00,68.12,68.21,68.05,68.2,207700.0,41.9068,41.9621,41.8637,41.956,207700.0
2011-08-17 14:55:00,68.21,68.37,68.2,68.37,80400.0,41.9621,42.0606,41.956,42.0606,80400.0
2011-08-17 15:00:00,68.37,68.37,68.23,68.3,187200.0,42.0606,42.0606,41.9745,42.0175,187200.0
2011-08-17 15:05:00,68.3,68.45,68.26,68.43,295600.0,42.0175,42.1098,41.9929,42.0975,295600.0
2011-08-17 15:10:00,68.43,68.54,68.41,68.41,217700.0,42.0975,42.1652,42.0852,42.0852,217700.0
2011-08-17 15:15:00,68.41,68.57,68.39,68.56,460400.0,42.0852,42.1836,42.0729,42.1775,460400.0
2011-08-17 15:20:00,68.57,68.58,68.43,68.48,401500.0,42.1836,42.1898,42.0975,42.1282,401500.0
2011-08-17 15:25:00,68.48,68.51,68.37,68.47,171700.0,42.1282,42.1467,42.0606,42.1221,171700.0
2011-08-17 15:30:00,68.47,68.5,68.27,68.27,170600.0,42.1221,42.1406,41.9991,41.9991,170600.0
2011-08-17 15:35:00,68.27,68.3,68.16,68.23,238300.0,41.9991,42.0175,41.9314,41.9745,238300.0
2011-08-17 15:40:00,68.23,68.26,68.16,68.22,339100.0,41.9745,41.9929,41.9314,41.9683,339100.0
2011-08-17 15:45:00,68.23,68.36,68.19,68.34,341300.0,41.9745,42.0544,41.9498,42.0421,341300.0
2011-08-17 15:50:00,68.34,68.38,68.18,68.24,284300.0,42.0421,42.0667,41.9437,41.9806,284300.0
2011-08-17 15:55:00,68.24,68.4,68.23,68.36,624600.0,41.9806,42.079,41.9745,42.0544,624600.0
2011-08-18 09:30:00,66.21,66.36,65.87,65.88,866400.0,40.7318,40.824,40.5226,40.5288,866400.0
2011-08-18 09:35:00,65.9,65.91,65.48,65.57,1100000.0,40.5411,40.5472,40.2827,40.338,1100000.0
2011-08-18 09:40:00,65.57,65.76,65.39,65.48,1006000.0,40.338,40.4549,40.2273,40.2827,1006000.0
2011-08-18 09:45:00,65.48,65.71,65.39,65.64,825000.0,40.2827,40.4242,40.2273,40.3811,825000.0
2011-08-18 09:50:00,65.64,66.07,65.58,65.61,771800.0,40.3811,40.6456,40.3442,40.3627,771800.0
2011-08-18 09:55:00,65.61,65.84,65.45,65.7,582200.0,40.3627,40.5041,40.2642,40.418,582200.0
2011-08-18 10:00:00,65.69,65.72,64.62,64.94,2545600.0,40.4119,40.4303,39.7536,39.9505,2545600.0
2011-08-18 10:05:00,64.93,64.93,64.26,64.68,1736500.0,39.9443,39.9443,39.5321,39.7905,1736500.0
2011-08-18 10:10:00,64.66,64.92,64.59,64.75,916900.0,39.7782,39.9382,39.7352,39.8336,916900.0
2011-08-18 10:15:00,64.76,65.23,64.74,65.0,481900.0,39.8397,40.1289,39.8274,39.9874,481900.0
2011-08-18 10:20:00,64.99,65.06,64.73,65.04,527100.0,39.9812,40.0243,39.8213,40.012,527100.0
2011-08-18 10:25:00,65.04,65.14,64.92,64.99,526700.0,40.012,40.0735,39.9382,39.9812,526700.0
2011-08-18 10:30:00,64.99,65.0,64.72,64.77,326300.0,39.9812,39.9874,39.8151,39.8459,326300.0
2011-08-18 10:35:00,64.78,64.98,64.66,64.93,382100.0,39.852,39.9751,39.7782,39.9443,382100.0
2011-08-18 10:40:00,64.92,64.93,64.55,64.79,437300.0,39.9382,39.9443,39.7106,39.8582,437300.0
2011-08-18 10:45:00,64.78,65.06,64.63,65.03,586100.0,39.852,40.0243,39.7598,40.0058,586100.0
2011-08-18 10:50:00,65.05,65.23,64.99,65.2,614100.0,40.0181,40.1289,39.9812,40.1104,614100.0
2011-08-18 10:55:00,65.2,65.21,65.05,65.08,505100.0,40.1104,40.1166,40.0181,40.0366,505100.0
2011-08-18 11:00:00,65.09,65.18,64.86,64.96,306800.0,40.0428,40.0981,39.9013,39.9628,306800.0
2011-08-18 11:05:00,64.95,65.08,64.76,64.84,219700.0,39.9566,40.0366,39.8397,39.889,219700.0
2011-08-18 11:10:00,64.84,65.05,64.77,64.85,283600.0,39.889,40.0181,39.8459,39.8951,283600.0
2011-08-18 11:15:00,64.86,64.87,64.66,64.75,191800.0,39.9013,39.9074,39.7782,39.8336,191800.0
2011-08-18 11:20:00,64.73,64.92,64.68,64.84,163900.0,39.8213,39.9382,39.7905,39.889,163900.0
2011-08-18 11:25:00,64.83,64.94,64.79,64.84,142100.0,39.8828,39.9505,39.8582,39.889,142100.0
2011-08-18 11:30:00,64.82,65.23,64.78,65.03,451700.0,39.8767,40.1289,39.852,40.0058,451700.0
2011-08-18 11:35:00,65.02,65.25,64.97,65.15,280900.0,39.9997,40.1412,39.9689,40.0797,280900.0
2011-08-18 11:40:00,65.16,65.27,65.05,65.17,192700.0,40.0858,40.1535,40.0181,40.092,192700.0
2011-08-18 11:45:00,65.18,65.38,65.18,65.34,367300.0,40.0981,40.2212,40.0981,40.1966,367300.0
2011-08-18 11:50:00,65.33,65.37,65.15,65.21,182200.0,40.1904,40.215,40.0797,40.1166,182200.0
2011-08-18 11:55:00,65.21,65.3,65.16,65.24,104200.0,40.1166,40.1719,40.0858,40.135,104200.0
2011-08-18 12:00:00,65.24,65.31,65.0,65.07,708200.0,40.135,40.1781,39.9874,40.0304,708200.0
2011-08-18 12:05:00,65.09,65.14,64.95,64.96,266300.0,40.0428,40.0735,39.9566,39.9628,266300.0
2011-08-18 12:10:00,64.96,65.23,64.87,65.2,522900.0,39.9628,40.1289,39.9074,40.1104,522900.0
2011-08-18 12:15:00,65.19,65.28,65.11,65.15,235300.0,40.1043,40.1596,40.0551,40.0797,235300.0
2011-08-18 12:20:00,65.15,65.21,65.02,65.03,271800.0,40.0797,40.1166,39.9997,40.0058,271800.0
2011-08-18 12:25:00,65.04,65.14,65.0,65.04,166100.0,40.012,40.0735,39.9874,40.012,166100.0
2011-08-18 12:30:00,65.06,65.19,64.98,65.11,171700.0,40.0243,40.1043,39.9751,40.0551,171700.0
2011-08-18 12:35:00,65.11,65.13,64.96,64.99,157300.0,40.0551,40.0674,39.9628,39.9812,157300.0
2011-08-18 12:40:00,64.99,65.04,64.92,64.93,159500.0,39.9812,40.012,39.9382,39.9443,159500.0
2011-08-18 12:45:00,64.92,64.98,64.85,64.91,87100.0,39.9382,39.9751,39.8951,39.932,87100.0
2011-08-18 12:50:00,64.9,64.94,64.8,64.85,94200.0,39.9259,39.9505,39.8643,39.8951,94200.0
2011-08-18 12:55:00,64.84,65.01,64.84,64.96,88900.0,39.889,39.9935,39.889,39.9628,88900.0
2011-08-18 13:00:00,64.95,65.05,64.91,64.99,77200.0,39.9566,40.0181,39.932,39.9812,77200.0
2011-08-18 13:05:00,64.98,65.0,64.69,64.72,251200.0,39.9751,39.9874,39.7967,39.8151,251200.0
2011-08-18 13:10:00,64.73,64.79,64.65,64.65,87000.0,39.8213,39.8582,39.7721,39.7721,87000.0
2011-08-18 13:15:00,64.64,64.69,64.53,64.69,125500.0,39.7659,39.7967,39.6982,39.7967,125500.0
2011-08-18 13:20:00,64.68,64.72,64.54,64.6,247600.0,39.7905,39.8151,39.7044,39.7413,247600.0
2011-08-18 13:25:00,64.61,64.65,64.56,64.56,142700.0,39.7475,39.7721,39.7167,39.7167,142700.0
2011-08-18 13:30:00,64.56,64.57,64.27,64.27,1027600.0,39.7167,39.7229,39.5383,39.5383,1027600.0
2011-08-18 13:35:00,64.27,64.39,64.15,64.18,837300.0,39.5383,39.6121,39.4645,39.4829,837300.0
2011-08-18 13:40:00,64.18,64.3,64.12,64.12,825400.0,39.4829,39.5568,39.446,39.446,825400.0
2011-08-18 13:45:00,64.12,64.42,64.09,64.38,166400.0,39.446,39.6306,39.4276,39.606,166400.0
2011-08-18 13:50:00,64.39,64.47,64.33,64.33,156600.0,39.6121,39.6613,39.5752,39.5752,156600.0
2011-08-18 13:55:00,64.33,64.33,64.16,64.28,332100.0,39.5752,39.5752,39.4706,39.5444,332100.0
2011-08-18 14:00:00,64.29,64.72,64.26,64.57,450700.0,39.5506,39.8151,39.5321,39.7229,450700.0
2011-08-18 14:05:00,64.57,64.57,64.36,64.43,167300.0,39.7229,39.7229,39.5937,39.6367,167300.0
2011-08-18 14:10:00,64.42,64.54,64.32,64.35,409000.0,39.6306,39.7044,39.5691,39.5875,409000.0
2011-08-18 14:15:00,64.36,64.64,64.36,64.62,189900.0,39.5937,39.7659,39.5937,39.7536,189900.0
2011-08-18 14:20:00,64.62,64.73,64.52,64.73,162200.0,39.7536,39.8213,39.6921,39.8213,162200.0
2011-08-18 14:25:00,64.73,64.73,64.49,64.51,118100.0,39.8213,39.8213,39.6736,39.6859,118100.0
2011-08-18 14:30:00,64.52,64.55,64.4,64.44,275700.0,39.6921,39.7106,39.6183,39.6429,275700.0
2011-08-18 14:35:00,64.45,64.63,64.44,64.5,238000.0,39.649,39.7598,39.6429,39.6798,238000.0
2011-08-18 14:40:00,64.49,64.49,64.34,64.43,161600.0,39.6736,39.6736,39.5814,39.6367,161600.0
2011-08-18 14:45:00,64.43,64.46,64.25,64.29,266600.0,39.6367,39.6552,39.526,39.5506,266600.0
2011-08-18 14:50:00,64.3,64.32,64.14,64.23,191900.0,39.5568,39.5691,39.4583,39.5137,191900.0
2011-08-18 14:55:00,64.23,64.37,64.09,64.13,417300.0,39.5137,39.5998,39.4276,39.4522,417300.0
2011-08-18 15:00:00,64.11,64.18,63.89,63.9,482900.0,39.4399,39.4829,39.3045,39.3107,482900.0
2011-08-18 15:05:00,63.9,64.17,63.9,64.05,233100.0,39.3107,39.4768,39.3107,39.403,233100.0
2011-08-18 15:10:00,64.05,64.27,64.03,64.12,278500.0,39.403,39.5383,39.3907,39.446,278500.0
2011-08-18 15:15:00,64.13,64.15,63.96,64.06,183200.0,39.4522,39.4645,39.3476,39.4091,183200.0
2011-08-18 15:20:00,64.06,64.18,64.0,64.0,323000.0,39.4091,39.4829,39.3722,39.3722,323000.0
2011-08-18 15:25:00,64.01,64.34,63.98,64.3,322200.0,39.3783,39.5814,39.3599,39.5568,322200.0
2011-08-18 15:30:00,64.31,64.4,64.16,64.23,542100.0,39.5629,39.6183,39.4706,39.5137,542100.0
2011-08-18 15:35:00,64.23,64.24,63.93,63.98,438200.0,39.5137,39.5198,39.3291,39.3599,438200.0
2011-08-18 15:40:00,63.97,64.01,63.69,63.69,598900.0,39.3537,39.3783,39.1815,39.1815,598900.0
2011-08-18 15:45:00,63.69,63.92,63.66,63.88,854400.0,39.1815,39.323,39.163,39.2984,854400.0
2011-08-18 15:50:00,63.88,64.42,63.87,64.39,1153600.0,39.2984,39.6306,39.2922,39.6121,1153600.0
2011-08-18 15:55:00,64.4,64.53,64.27,64.33,1673400.0,39.6183,39.6982,39.5383,39.5752,1673400.0
2011-08-19 09:30:00,63.39,63.81,63.28,63.75,451500.0,38.9969,39.2553,38.9293,39.2184,451500.0
2011-08-19 09:35:00,63.76,64.31,63.72,64.2,826500.0,39.2245,39.5629,39.1999,39.4952,826500.0
2011-08-19 09:40:00,64.2,64.51,64.2,64.3,477200.0,39.4952,39.6859,39.4952,39.5568,477200.0
2011-08-19 09:45:00,64.3,64.33,63.93,63.93,307900.0,39.5568,39.5752,39.3291,39.3291,307900.0
2011-08-19 09:50:00,63.93,64.09,63.82,64.0,463800.0,39.3291,39.4276,39.2615,39.3722,463800.0
2011-08-19 09:55:00,64.01,64.35,63.89,64.26,333100.0,39.3783,39.5875,39.3045,39.5321,333100.0
2011-08-19 10:00:00,64.26,64.73,64.19,64.68,883500.0,39.5321,39.8213,39.4891,39.7905,883500.0
2011-08-19 10:05:00,64.68,64.75,64.35,64.57,350100.0,39.7905,39.8336,39.5875,39.7229,350100.0
2011-08-19 10:10:00,64.56,64.66,64.35,64.39,456300.0,39.7167,39.7782,39.5875,39.6121,456300.0
2011-08-19 10:15:00,64.39,65.01,64.35,64.96,665600.0,39.6121,39.9935,39.5875,39.9628,665600.0
2011-08-19 10:20:00,64.97,65.01,64.72,64.89,260600.0,39.9689,39.9935,39.8151,39.9197,260600.0
2011-08-19 10:25:00,64.88,65.48,64.88,65.35,424600.0,39.9136,40.2827,39.9136,40.2027,424600.0
2011-08-19 10:30:00,65.35,65.38,65.14,65.21,494900.0,40.2027,40.2212,40.0735,40.1166,494900.0
2011-08-19 10:35:00,65.22,65.24,64.79,64.85,375500.0,40.1227,40.135,39.8582,39.8951,375500.0
2011-08-19 10:40:00,64.85,65.04,64.78,64.91,326100.0,39.8951,40.012,39.852,39.932,326100.0
2011-08-19 10:45:00,64.91,64.91,64.64,64.85,353900.0,39.932,39.932,39.7659,39.8951,353900.0
2011-08-19 10:50:00,64.86,64.91,64.67,64.84,226300.0,39.9013,39.932,39.7844,39.889,226300.0
2011-08-19 10:55:00,64.85,65.0,64.82,64.82,191600.0,39.8951,39.9874,39.8767,39.8767,191600.0
2011-08-19 11:00:00,64.82,64.98,64.76,64.8,155100.0,39.8767,39.9751,39.8397,39.8643,155100.0
2011-08-19 11:05:00,64.8,64.8,64.46,64.5,322500.0,39.8643,39.8643,39.6552,39.6798,322500.0
2011-08-19 11:10:00,64.5,64.57,64.15,64.21,539400.0,39.6798,39.7229,39.4645,39.5014,539400.0
2011-08-19 11:15:00,64.2,64.28,64.05,64.17,282500.0,39.4952,39.5444,39.403,39.4768,282500.0
2011-08-19 11:20:00,64.17,64.43,64.11,64.34,167000.0,39.4768,39.6367,39.4399,39.5814,167000.0
2011-08-19 11:25:00,64.33,64.38,64.17,64.24,145200.0,39.5752,39.606,39.4768,39.5198,145200.0
2011-08-19 11:30:00,64.23,64.4,64.19,64.21,215100.0,39.5137,39.6183,39.4891,39.5014,215100.0
2011-08-19 11:35:00,64.21,64.23,63.96,64.18,262000.0,39.5014,39.5137,39.3476,39.4829,262000.0
2011-08-19 11:40:00,64.17,64.56,64.17,64.52,335600.0,39.4768,39.7167,39.4768,39.6921,335600.0
2011-08-19 11:45:00,64.56,64.57,64.32,64.38,160900.0,39.7167,39.7229,39.5691,39.606,160900.0
2011-08-19 11:50:00,64.39,64.58,64.38,64.58,147100.0,39.6121,39.729,39.606,39.729,147100.0
2011-08-19 11:55:00,64.58,64.71,64.41,64.69,277900.0,39.729,39.809,39.6244,39.7967,277900.0
2011-08-19 12:00:00,64.68,64.71,64.47,64.48,149500.0,39.7905,39.809,39.6613,39.6675,149500.0
2011-08-19 12:05:00,64.48,64.65,64.37,64.37,195900.0,39.6675,39.7721,39.5998,39.5998,195900.0
2011-08-19 12:10:00,64.37,64.49,64.31,64.49,112600.0,39.5998,39.6736,39.5629,39.6736,112600.0
2011-08-19 12:15:00,64.5,64.53,64.37,64.39,104500.0,39.6798,39.6982,39.5998,39.6121,104500.0
2011-08-19 12:20:00,64.4,64.44,64.22,64.3,110900.0,39.6183,39.6429,39.5075,39.5568,110900.0
2011-08-19 12:25:00,64.3,64.42,64.27,64.42,88500.0,39.5568,39.6306,39.5383,39.6306,88500.0
2011-08-19 12:30:00,64.43,64.46,64.35,64.43,106200.0,39.6367,39.6552,39.5875,39.6367,106200.0
2011-08-19 12:35:00,64.43,64.57,64.36,64.36,114000.0,39.6367,39.7229,39.5937,39.5937,114000.0
2011-08-19 12:40:00,64.35,64.53,64.33,64.48,119500.0,39.5875,39.6982,39.5752,39.6675,119500.0
2011-08-19 12:45:00,64.47,64.74,64.47,64.73,98100.0,39.6613,39.8274,39.6613,39.8213,98100.0
2011-08-19 12:50:00,64.73,64.74,64.61,64.7,140000.0,39.8213,39.8274,39.7475,39.8028,140000.0
2011-08-19 12:55:00,64.7,64.75,64.5,64.53,166300.0,39.8028,39.8336,39.6798,39.6982,166300.0
2011-08-19 13:00:00,64.53,64.53,64.33,64.37,217600.0,39.6982,39.6982,39.5752,39.5998,217600.0
2011-08-19 13:05:00,64.38,64.6,64.35,64.59,148000.0,39.606,39.7413,39.5875,39.7352,148000.0
2011-08-19 13:10:00,64.58,64.66,64.48,64.48,131600.0,39.729,39.7782,39.6675,39.6675,131600.0
2011-08-19 13:15:00,64.48,64.56,64.41,64.56,92700.0,39.6675,39.7167,39.6244,39.7167,92700.0
2011-08-19 13:20:00,64.57,64.57,64.37,64.37,81000.0,39.7229,39.7229,39.5998,39.5998,81000.0
2011-08-19 13:25:00,64.38,64.44,64.32,64.37,103600.0,39.606,39.6429,39.5691,39.5998,103600.0
2011-08-19 13:30:00,64.36,64.39,64.08,64.12,336000.0,39.5937,39.6121,39.4214,39.446,336000.0
2011-08-19 13:35:00,64.11,64.26,64.09,64.15,92500.0,39.4399,39.5321,39.4276,39.4645,92500.0
2011-08-19 13:40:00,64.16,64.16,63.93,64.01,219500.0,39.4706,39.4706,39.3291,39.3783,219500.0
2011-08-19 13:45:00,64.0,64.27,63.99,64.23,186500.0,39.3722,39.5383,39.366,39.5137,186500.0
2011-08-19 13:50:00,64.22,64.22,64.03,64.07,117300.0,39.5075,39.5075,39.3907,39.4153,117300.0
2011-08-19 13:55:00,64.06,64.09,64.0,64.03,327500.0,39.4091,39.4276,39.3722,39.3907,327500.0
2011-08-19 14:00:00,64.03,64.19,64.0,64.01,326800.0,39.3907,39.4891,39.3722,39.3783,326800.0
2011-08-19 14:05:00,64.01,64.04,63.73,63.93,400100.0,39.3783,39.3968,39.2061,39.3291,400100.0
2011-08-19 14:10:00,63.94,64.0,63.8,64.0,291900.0,39.3353,39.3722,39.2492,39.3722,291900.0
2011-08-19 14:15:00,64.0,64.0,63.71,63.72,234200.0,39.3722,39.3722,39.1938,39.1999,234200.0
2011-08-19 14:20:00,63.72,63.79,63.5,63.62,555700.0,39.1999,39.243,39.0646,39.1384,555700.0
2011-08-19 14:25:00,63.62,63.72,63.57,63.68,312700.0,39.1384,39.1999,39.1077,39.1753,312700.0
2011-08-19 14:30:00,63.69,63.72,63.47,63.47,179400.0,39.1815,39.1999,39.0461,39.0461,179400.0
2011-08-19 14:35:00,63.47,63.67,63.44,63.66,358400.0,39.0461,39.1692,39.0277,39.163,358400.0
2011-08-19 14:40:00,63.66,63.86,63.52,63.82,301700.0,39.163,39.2861,39.0769,39.2615,301700.0
2011-08-19 14:45:00,63.82,63.82,63.45,63.46,374900.0,39.2615,39.2615,39.0338,39.04,374900.0
2011-08-19 14:50:00,63.46,63.51,63.25,63.36,572300.0,39.04,39.0708,38.9108,38.9785,572300.0
2011-08-19 14:55:00,63.36,63.41,63.26,63.27,339300.0,38.9785,39.0092,38.917,38.9231,339300.0
2011-08-19 15:00:00,63.29,63.34,63.18,63.3,316100.0,38.9354,38.9662,38.8677,38.9416,316100.0
2011-08-19 15:05:00,63.29,63.4,63.19,63.25,369300.0,38.9354,39.0031,38.8739,38.9108,369300.0
2011-08-19 15:10:00,63.27,63.36,63.14,63.2,229700.0,38.9231,38.9785,38.8431,38.88,229700.0
2011-08-19 15:15:00,63.2,63.24,63.0,63.21,246900.0,38.88,38.9047,38.757,38.8862,246900.0
2011-08-19 15:20:00,63.21,63.55,63.18,63.35,354200.0,38.8862,39.0954,38.8677,38.9723,354200.0
2011-08-19 15:25:00,63.36,63.5,63.29,63.43,467300.0,38.9785,39.0646,38.9354,39.0215,467300.0
2011-08-19 15:30:00,63.43,63.44,63.16,63.17,369400.0,39.0215,39.0277,38.8554,38.8616,369400.0
2011-08-19 15:35:00,63.17,63.29,63.09,63.24,304800.0,38.8616,38.9354,38.8124,38.9047,304800.0
2011-08-19 15:40:00,63.25,63.37,63.14,63.35,561300.0,38.9108,38.9846,38.8431,38.9723,561300.0
2011-08-19 15:45:00,63.35,63.53,63.31,63.49,618700.0,38.9723,39.0831,38.9477,39.0584,618700.0
2011-08-19 15:50:00,63.5,63.64,63.33,63.33,1006500.0,39.0646,39.1507,38.96,38.96,1006500.0
2011-08-19 15:55:00,63.32,63.34,63.11,63.22,1731100.0,38.9539,38.9662,38.8247,38.8923,1731100.0
2011-08-22 09:30:00,65.1,65.19,64.82,64.82,319600.0,40.0489,40.1043,39.8767,39.8767,319600.0
2011-08-22 09:35:00,64.84,64.86,64.36,64.44,329100.0,39.889,39.9013,39.5937,39.6429,329100.0
2011-08-22 09:40:00,64.46,64.52,64.05,64.19,403200.0,39.6552,39.6921,39.403,39.4891,403200.0
2011-08-22 09:45:00,64.2,64.2,63.91,64.15,303300.0,39.4952,39.4952,39.3168,39.4645,303300.0
2011-08-22 09:50:00,64.15,64.22,63.82,63.84,255300.0,39.4645,39.5075,39.2615,39.2738,255300.0
2011-08-22 09:55:00,63.86,64.05,63.8,63.86,266400.0,39.2861,39.403,39.2492,39.2861,266400.0
2011-08-22 10:00:00,63.87,64.09,63.75,63.87,445400.0,39.2922,39.4276,39.2184,39.2922,445400.0
2011-08-22 10:05:00,63.85,63.86,63.54,63.55,371800.0,39.2799,39.2861,39.0892,39.0954,371800.0
2011-08-22 10:10:00,63.56,63.66,63.44,63.62,523500.0,39.1015,39.163,39.0277,39.1384,523500.0
2011-08-22 10:15:00,63.62,63.89,63.52,63.87,350400.0,39.1384,39.3045,39.0769,39.2922,350400.0
2011-08-22 10:20:00,63.88,64.05,63.73,63.93,475100.0,39.2984,39.403,39.2061,39.3291,475100.0
2011-08-22 10:25:00,63.93,64.05,63.84,63.9,235900.0,39.3291,39.403,39.2738,39.3107,235900.0
2011-08-22 10:30:00,63.91,64.09,63.88,63.97,223500.0,39.3168,39.4276,39.2984,39.3537,223500.0
2011-08-22 10:35:00,63.98,63.99,63.75,63.86,215700.0,39.3599,39.366,39.2184,39.2861,215700.0
2011-08-22 10:40:00,63.86,63.92,63.7,63.73,154600.0,39.2861,39.323,39.1876,39.2061,154600.0
2011-08-22 10:45:00,63.73,63.92,63.72,63.8,168600.0,39.2061,39.323,39.1999,39.2492,168600.0
2011-08-22 10:50:00,63.79,63.97,63.56,63.57,237800.0,39.243,39.3537,39.1015,39.1077,237800.0
2011-08-22 10:55:00,63.58,63.7,63.45,63.49,300000.0,39.1138,39.1876,39.0338,39.0584,300000.0
2011-08-22 11:00:00,63.49,63.58,63.39,63.47,406900.0,39.0584,39.1138,38.9969,39.0461,406900.0
2011-08-22 11:05:00,63.47,63.47,63.32,63.43,321600.0,39.0461,39.0461,38.9539,39.0215,321600.0
2011-08-22 11:10:00,63.41,63.46,63.3,63.34,224100.0,39.0092,39.04,38.9416,38.9662,224100.0
2011-08-22 11:15:00,63.32,63.48,63.18,63.23,253900.0,38.9539,39.0523,38.8677,38.8985,253900.0
2011-08-22 11:20:00,63.22,63.22,63.05,63.14,334200.0,38.8923,38.8923,38.7878,38.8431,334200.0
2011-08-22 11:25:00,63.14,63.28,63.09,63.28,229100.0,38.8431,38.9293,38.8124,38.9293,229100.0
2011-08-22 11:30:00,63.29,63.37,63.07,63.07,248900.0,38.9354,38.9846,38.8001,38.8001,248900.0
2011-08-22 11:35:00,63.08,63.08,62.79,62.86,218000.0,38.8062,38.8062,38.6278,38.6709,218000.0
2011-08-22 11:40:00,62.87,62.92,62.6,62.62,564500.0,38.677,38.7078,38.5109,38.5232,564500.0
2011-08-22 11:45:00,62.62,62.87,62.58,62.83,248500.0,38.5232,38.677,38.4986,38.6524,248500.0
2011-08-22 11:50:00,62.83,62.84,62.6,62.6,206200.0,38.6524,38.6586,38.5109,38.5109,206200.0
2011-08-22 11:55:00,62.59,62.8,62.5,62.77,200200.0,38.5048,38.634,38.4494,38.6155,200200.0
2011-08-22 12:00:00,62.76,62.84,62.7,62.75,253400.0,38.6094,38.6586,38.5724,38.6032,253400.0
2011-08-22 12:05:00,62.76,62.95,62.74,62.94,116500.0,38.6094,38.7262,38.5971,38.7201,116500.0
2011-08-22 12:10:00,62.95,63.12,62.94,63.02,208800.0,38.7262,38.8308,38.7201,38.7693,208800.0
2011-08-22 12:15:00,63.01,63.01,62.82,62.99,181800.0,38.7632,38.7632,38.6463,38.7509,181800.0
2011-08-22 12:20:00,62.99,63.1,62.83,62.83,159700.0,38.7509,38.8185,38.6524,38.6524,159700.0
2011-08-22 12:25:00,62.83,63.09,62.82,62.88,161600.0,38.6524,38.8124,38.6463,38.6832,161600.0
2011-08-22 12:30:00,62.88,63.01,62.69,62.72,235800.0,38.6832,38.7632,38.5663,38.5848,235800.0
2011-08-22 12:35:00,62.72,62.83,62.69,62.81,155700.0,38.5848,38.6524,38.5663,38.6401,155700.0
2011-08-22 12:40:00,62.81,62.91,62.68,62.8,208800.0,38.6401,38.7016,38.5601,38.634,208800.0
2011-08-22 12:45:00,62.81,63.14,62.78,63.08,203500.0,38.6401,38.8431,38.6217,38.8062,203500.0
2011-08-22 12:50:00,63.07,63.37,63.03,63.37,446900.0,38.8001,38.9846,38.7755,38.9846,446900.0
2011-08-22 12:55:00,63.38,63.51,63.3,63.42,241300.0,38.9908,39.0708,38.9416,39.0154,241300.0
2011-08-22 13:00:00,63.41,63.57,63.33,63.57,196400.0,39.0092,39.1077,38.96,39.1077,196400.0
2011-08-22 13:05:00,63.59,63.65,63.5,63.52,122000.0,39.12,39.1569,39.0646,39.0769,122000.0
2011-08-22 13:10:00,63.51,63.57,63.39,63.44,241400.0,39.0708,39.1077,38.9969,39.0277,241400.0
2011-08-22 13:15:00,63.44,63.58,63.38,63.58,342100.0,39.0277,39.1138,38.9908,39.1138,342100.0
2011-08-22 13:20:00,63.58,63.75,63.54,63.66,269700.0,39.1138,39.2184,39.0892,39.163,269700.0
2011-08-22 13:25:00,63.65,63.71,63.49,63.54,444600.0,39.1569,39.1938,39.0584,39.0892,444600.0
2011-08-22 13:30:00,63.54,63.68,63.4,63.41,352000.0,39.0892,39.1753,39.0031,39.0092,352000.0
2011-08-22 13:35:00,63.41,63.48,63.33,63.47,441000.0,39.0092,39.0523,38.96,39.0461,441000.0
2011-08-22 13:40:00,63.45,63.59,63.41,63.48,421900.0,39.0338,39.12,39.0092,39.0523,421900.0
2011-08-22 13:45:00,63.47,63.47,63.32,63.39,389700.0,39.0461,39.0461,38.9539,38.9969,389700.0
2011-08-22 13:50:00,63.38,63.4,63.16,63.24,239000.0,38.9908,39.0031,38.8554,38.9047,239000.0
2011-08-22 13:55:00,63.25,63.45,63.21,63.41,262000.0,38.9108,39.0338,38.8862,39.0092,262000.0
2011-08-22 14:00:00,63.4,63.42,63.22,63.33,454700.0,39.0031,39.0154,38.8923,38.96,454700.0
2011-08-22 14:05:00,63.32,63.57,63.3,63.48,287500.0,38.9539,39.1077,38.9416,39.0523,287500.0
2011-08-22 14:10:00,63.48,63.57,63.45,63.49,147500.0,39.0523,39.1077,39.0338,39.0584,147500.0
2011-08-22 14:15:00,63.5,63.71,63.29,63.37,464000.0,39.0646,39.1938,38.9354,38.9846,464000.0
2011-08-22 14:20:00,63.36,63.55,63.36,63.42,191500.0,38.9785,39.0954,38.9785,39.0154,191500.0
2011-08-22 14:25:00,63.44,63.49,63.31,63.38,170500.0,39.0277,39.0584,38.9477,38.9908,170500.0
2011-08-22 14:30:00,63.38,63.39,63.17,63.25,232100.0,38.9908,38.9969,38.8616,38.9108,232100.0
2011-08-22 14:35:00,63.25,63.33,63.07,63.16,177000.0,38.9108,38.96,38.8001,38.8554,177000.0
2011-08-22 14:40:00,63.15,63.27,63.11,63.19,173500.0,38.8493,38.9231,38.8247,38.8739,173500.0
2011-08-22 14:45:00,63.19,63.31,63.16,63.17,360500.0,38.8739,38.9477,38.8554,38.8616,360500.0
2011-08-22 14:50:00,63.17,63.19,62.95,63.0,213300.0,38.8616,38.8739,38.7262,38.757,213300.0
2011-08-22 14:55:00,63.0,63.1,62.91,62.93,280000.0,38.757,38.8185,38.7016,38.7139,280000.0
2011-08-22 15:00:00,62.95,63.06,62.86,63.0,254800.0,38.7262,38.7939,38.6709,38.757,254800.0
2011-08-22 15:05:00,63.0,63.19,62.97,63.04,272800.0,38.757,38.8739,38.7385,38.7816,272800.0
2011-08-22 15:10:00,63.05,63.18,63.0,63.11,169700.0,38.7878,38.8677,38.757,38.8247,169700.0
2011-08-22 15:15:00,63.11,63.21,63.07,63.11,226700.0,38.8247,38.8862,38.8001,38.8247,226700.0
2011-08-22 15:20:00,63.12,63.22,63.0,63.17,307500.0,38.8308,38.8923,38.757,38.8616,307500.0
2011-08-22 15:25:00,63.17,63.23,63.02,63.11,338500.0,38.8616,38.8985,38.7693,38.8247,338500.0
2011-08-22 15:30:00,63.09,63.19,63.02,63.04,434800.0,38.8124,38.8739,38.7693,38.7816,434800.0
2011-08-22 15:35:00,63.05,63.12,62.95,62.99,332900.0,38.7878,38.8308,38.7262,38.7509,332900.0
2011-08-22 15:40:00,62.99,63.14,62.9,63.14,270600.0,38.7509,38.8431,38.6955,38.8431,270600.0
2011-08-22 15:45:00,63.15,63.17,62.83,62.85,492000.0,38.8493,38.8616,38.6524,38.6647,492000.0
2011-08-22 15:50:00,62.85,62.89,62.54,62.61,712500.0,38.6647,38.6893,38.474,38.5171,712500.0
2011-08-22 15:55:00,62.62,62.75,62.56,62.72,732500.0,38.5232,38.6032,38.4863,38.5848,732500.0
2011-08-23 09:30:00,63.13,63.5,62.9,63.05,496000.0,38.837,39.0646,38.6955,38.7878,496000.0
2011-08-23 09:35:00,63.04,63.12,62.83,62.83,337500.0,38.7816,38.8308,38.6524,38.6524,337500.0
2011-08-23 09:40:00,62.82,63.15,62.71,62.94,708900.0,38.6463,38.8493,38.5786,38.7201,708900.0
2011-08-23 09:45:00,62.93,63.04,62.72,62.89,1227500.0,38.7139,38.7816,38.5848,38.6893,1227500.0
2011-08-23 09:50:00,62.89,63.22,62.82,63.06,446900.0,38.6893,38.8923,38.6463,38.7939,446900.0
2011-08-23 09:55:00,63.06,63.33,62.98,62.99,400600.0,38.7939,38.96,38.7447,38.7509,400600.0
2011-08-23 10:00:00,62.98,63.57,62.96,63.38,687500.0,38.7447,39.1077,38.7324,38.9908,687500.0
2011-08-23 10:05:00,63.38,63.8,63.33,63.74,433500.0,38.9908,39.2492,38.96,39.2122,433500.0
2011-08-23 10:10:00,63.75,64.05,63.68,63.77,1201900.0,39.2184,39.403,39.1753,39.2307,1201900.0
2011-08-23 10:15:00,63.78,63.84,63.6,63.67,797100.0,39.2369,39.2738,39.1261,39.1692,797100.0
2011-08-23 10:20:00,63.66,63.8,63.6,63.7,769900.0,39.163,39.2492,39.1261,39.1876,769900.0
2011-08-23 10:25:00,63.71,63.92,63.69,63.78,642900.0,39.1938,39.323,39.1815,39.2369,642900.0
2011-08-23 10:30:00,63.76,63.87,63.57,63.69,965800.0,39.2245,39.2922,39.1077,39.1815,965800.0
2011-08-23 10:35:00,63.69,63.91,63.68,63.9,494800.0,39.1815,39.3168,39.1753,39.3107,494800.0
2011-08-23 10:40:00,63.91,64.07,63.87,63.91,439200.0,39.3168,39.4153,39.2922,39.3168,439200.0
2011-08-23 10:45:00,63.9,63.99,63.84,63.95,279500.0,39.3107,39.366,39.2738,39.3414,279500.0
2011-08-23 10:50:00,63.95,64.01,63.67,63.7,214600.0,39.3414,39.3783,39.1692,39.1876,214600.0
2011-08-23 10:55:00,63.7,63.74,63.49,63.59,255100.0,39.1876,39.2122,39.0584,39.12,255100.0
2011-08-23 11:00:00,63.63,63.78,63.59,63.75,416500.0,39.1446,39.2369,39.12,39.2184,416500.0
2011-08-23 11:05:00,63.75,63.75,63.52,63.67,376100.0,39.2184,39.2184,39.0769,39.1692,376100.0
2011-08-23 11:10:00,63.66,63.78,63.61,63.78,140400.0,39.163,39.2369,39.1323,39.2369,140400.0
2011-08-23 11:15:00,63.78,63.93,63.74,63.8,235300.0,39.2369,39.3291,39.2122,39.2492,235300.0
2011-08-23 11:20:00,63.79,63.82,63.64,63.72,169600.0,39.243,39.2615,39.1507,39.1999,169600.0
2011-08-23 11:25:00,63.7,63.87,63.7,63.85,158700.0,39.1876,39.2922,39.1876,39.2799,158700.0
2011-08-23 11:30:00,63.86,64.01,63.85,63.94,703600.0,39.2861,39.3783,39.2799,39.3353,703600.0
2011-08-23 11:35:00,63.93,64.2,63.91,64.18,329700.0,39.3291,39.4952,39.3168,39.4829,329700.0
2011-08-23 11:40:00,64.18,64.27,64.05,64.25,272700.0,39.4829,39.5383,39.403,39.526,272700.0
2011-08-23 11:45:00,64.24,64.39,64.24,64.33,372000.0,39.5198,39.6121,39.5198,39.5752,372000.0
2011-08-23 11:50:00,64.34,64.6,64.34,64.55,289700.0,39.5814,39.7413,39.5814,39.7106,289700.0
2011-08-23 11:55:00,64.54,64.78,64.52,64.74,411400.0,39.7044,39.852,39.6921,39.8274,411400.0
2011-08-23 12:00:00,64.75,64.76,64.52,64.56,229000.0,39.8336,39.8397,39.6921,39.7167,229000.0
2011-08-23 12:05:00,64.56,64.57,64.46,64.55,137300.0,39.7167,39.7229,39.6552,39.7106,137300.0
2011-08-23 12:10:00,64.56,64.61,64.4,64.46,173100.0,39.7167,39.7475,39.6183,39.6552,173100.0
2011-08-23 12:15:00,64.45,64.51,64.31,64.32,163900.0,39.649,39.6859,39.5629,39.5691,163900.0
2011-08-23 12:20:00,64.31,64.39,64.25,64.36,129100.0,39.5629,39.6121,39.526,39.5937,129100.0
2011-08-23 12:25:00,64.36,64.38,64.26,64.27,96000.0,39.5937,39.606,39.5321,39.5383,96000.0
2011-08-23 12:30:00,64.28,64.45,64.25,64.28,97800.0,39.5444,39.649,39.526,39.5444,97800.0
2011-08-23 12:35:00,64.29,64.45,64.29,64.39,96500.0,39.5506,39.649,39.5506,39.6121,96500.0
2011-08-23 12:40:00,64.38,64.58,64.35,64.56,193800.0,39.606,39.729,39.5875,39.7167,193800.0
2011-08-23 12:45:00,64.56,64.61,64.44,64.46,174100.0,39.7167,39.7475,39.6429,39.6552,174100.0
2011-08-23 12:50:00,64.46,64.7,64.46,64.64,189000.0,39.6552,39.8028,39.6552,39.7659,189000.0
2011-08-23 12:55:00,64.65,64.68,64.56,64.58,148000.0,39.7721,39.7905,39.7167,39.729,148000.0
2011-08-23 13:00:00,64.58,64.72,64.58,64.63,337900.0,39.729,39.8151,39.729,39.7598,337900.0
2011-08-23 13:05:00,64.64,64.75,64.58,64.58,343800.0,39.7659,39.8336,39.729,39.729,343800.0
2011-08-23 13:10:00,64.58,64.66,64.51,64.61,387700.0,39.729,39.7782,39.6859,39.7475,387700.0
2011-08-23 13:15:00,64.59,64.64,64.51,64.53,256000.0,39.7352,39.7659,39.6859,39.6982,256000.0
2011-08-23 13:20:00,64.53,64.64,64.48,64.49,320800.0,39.6982,39.7659,39.6675,39.6736,320800.0
2011-08-23 13:25:00,64.49,64.59,64.48,64.56,178400.0,39.6736,39.7352,39.6675,39.7167,178400.0
2011-08-23 13:30:00,64.57,64.61,64.4,64.42,181500.0,39.7229,39.7475,39.6183,39.6306,181500.0
2011-08-23 13:35:00,64.42,64.5,64.41,64.49,204100.0,39.6306,39.6798,39.6244,39.6736,204100.0
2011-08-23 13:40:00,64.49,64.52,64.38,64.47,138500.0,39.6736,39.6921,39.606,39.6613,138500.0
2011-08-23 13:45:00,64.48,64.57,64.44,64.49,179500.0,39.6675,39.7229,39.6429,39.6736,179500.0
2011-08-23 13:50:00,64.49,64.53,64.02,64.23,432000.0,39.6736,39.6982,39.3845,39.5137,432000.0
2011-08-23 13:55:00,64.24,64.36,64.11,64.26,452800.0,39.5198,39.5937,39.4399,39.5321,452800.0
2011-08-23 14:00:00,64.27,64.31,64.08,64.3,241800.0,39.5383,39.5629,39.4214,39.5568,241800.0
2011-08-23 14:05:00,64.32,64.36,64.1,64.13,301600.0,39.5691,39.5937,39.4337,39.4522,301600.0
2011-08-23 14:10:00,64.13,64.22,63.97,64.05,191200.0,39.4522,39.5075,39.3537,39.403,191200.0
2011-08-23 14:15:00,64.05,64.3,64.01,64.29,211000.0,39.403,39.5568,39.3783,39.5506,211000.0
2011-08-23 14:20:00,64.3,64.3,64.01,64.17,294200.0,39.5568,39.5568,39.3783,39.4768,294200.0
2011-08-23 14:25:00,64.18,64.48,64.18,64.47,208000.0,39.4829,39.6675,39.4829,39.6613,208000.0
2011-08-23 14:30:00,64.47,64.64,64.4,64.52,470100.0,39.6613,39.7659,39.6183,39.6921,470100.0
2011-08-23 14:35:00,64.53,64.6,64.39,64.47,262100.0,39.6982,39.7413,39.6121,39.6613,262100.0
2011-08-23 14:40:00,64.47,64.53,64.43,64.51,364500.0,39.6613,39.6982,39.6367,39.6859,364500.0
2011-08-23 14:45:00,64.52,64.67,64.5,64.66,308300.0,39.6921,39.7844,39.6798,39.7782,308300.0
2011-08-23 14:50:00,64.66,64.78,64.65,64.73,336500.0,39.7782,39.852,39.7721,39.8213,336500.0
2011-08-23 14:55:00,64.74,64.8,64.69,64.78,216700.0,39.8274,39.8643,39.7967,39.852,216700.0
2011-08-23 15:00:00,64.77,65.15,64.76,65.11,785800.0,39.8459,40.0797,39.8397,40.0551,785800.0
2011-08-23 15:05:00,65.1,65.41,65.08,65.4,888000.0,40.0489,40.2396,40.0366,40.2335,888000.0
2011-08-23 15:10:00,65.41,65.54,65.38,65.5,934800.0,40.2396,40.3196,40.2212,40.295,934800.0
2011-08-23 15:15:00,65.5,65.52,65.32,65.39,702900.0,40.295,40.3073,40.1842,40.2273,702900.0
2011-08-23 15:20:00,65.38,65.48,65.36,65.4,601000.0,40.2212,40.2827,40.2089,40.2335,601000.0
2011-08-23 15:25:00,65.4,65.5,65.09,65.14,400200.0,40.2335,40.295,40.0428,40.0735,400200.0
2011-08-23 15:30:00,65.14,65.24,65.1,65.13,404600.0,40.0735,40.135,40.0489,40.0674,404600.0
2011-08-23 15:35:00,65.13,65.29,65.12,65.28,502100.0,40.0674,40.1658,40.0612,40.1596,502100.0
2011-08-23 15:40:00,65.28,65.34,65.16,65.28,618200.0,40.1596,40.1966,40.0858,40.1596,618200.0
2011-08-23 15:45:00,65.28,65.35,65.23,65.34,632100.0,40.1596,40.2027,40.1289,40.1966,632100.0
2011-08-23 15:50:00,65.34,65.35,65.2,65.29,1213700.0,40.1966,40.2027,40.1104,40.1658,1213700.0
2011-08-23 15:55:00,65.29,65.61,65.28,65.56,1304900.0,40.1658,40.3627,40.1596,40.3319,1304900.0
2011-08-24 09:30:00,65.17,65.47,64.9,65.44,639300.0,40.092,40.2765,39.9259,40.2581,639300.0
2011-08-24 09:35:00,65.45,65.45,64.76,64.78,459600.0,40.2642,40.2642,39.8397,39.852,459600.0
2011-08-24 09:40:00,64.77,65.13,64.72,65.11,339500.0,39.8459,40.0674,39.8151,40.0551,339500.0
2011-08-24 09:45:00,65.12,65.2,64.93,65.15,289700.0,40.0612,40.1104,39.9443,40.0797,289700.0
2011-08-24 09:50:00,65.16,65.39,65.01,65.39,312100.0,40.0858,40.2273,39.9935,40.2273,312100.0
2011-08-24 09:55:00,65.38,65.6,65.26,65.51,322400.0,40.2212,40.3565,40.1473,40.3011,322400.0
2011-08-24 10:00:00,65.5,65.94,65.46,65.9,421300.0,40.295,40.5657,40.2704,40.5411,421300.0
2011-08-24 10:05:00,65.9,65.96,65.72,65.8,298500.0,40.5411,40.578,40.4303,40.4795,298500.0
2011-08-24 10:10:00,65.8,65.9,65.7,65.71,618800.0,40.4795,40.5411,40.418,40.4242,618800.0
2011-08-24 10:15:00,65.72,65.81,65.52,65.62,383000.0,40.4303,40.4857,40.3073,40.3688,383000.0
2011-08-24 10:20:00,65.61,65.63,65.37,65.48,214900.0,40.3627,40.375,40.215,40.2827,214900.0
2011-08-24 10:25:00,65.47,65.63,65.4,65.49,226600.0,40.2765,40.375,40.2335,40.2888,226600.0
2011-08-24 10:30:00,65.48,65.58,65.16,65.22,659900.0,40.2827,40.3442,40.0858,40.1227,659900.0
2011-08-24 10:35:00,65.23,65.53,65.22,65.46,280300.0,40.1289,40.3134,40.1227,40.2704,280300.0
2011-08-24 10:40:00,65.47,65.64,65.37,65.55,193400.0,40.2765,40.3811,40.215,40.3257,193400.0
2011-08-24 10:45:00,65.55,65.55,65.36,65.38,237100.0,40.3257,40.3257,40.2089,40.2212,237100.0
2011-08-24 10:50:00,65.4,65.56,65.23,65.3,210200.0,40.2335,40.3319,40.1289,40.1719,210200.0
2011-08-24 10:55:00,65.29,65.29,65.02,65.03,243900.0,40.1658,40.1658,39.9997,40.0058,243900.0
2011-08-24 11:00:00,65.03,65.08,64.92,65.07,234400.0,40.0058,40.0366,39.9382,40.0304,234400.0
2011-08-24 11:05:00,65.08,65.17,65.03,65.14,139300.0,40.0366,40.092,40.0058,40.0735,139300.0
2011-08-24 11:10:00,65.16,65.28,65.06,65.26,169000.0,40.0858,40.1596,40.0243,40.1473,169000.0
2011-08-24 11:15:00,65.25,65.28,65.08,65.12,119500.0,40.1412,40.1596,40.0366,40.0612,119500.0
2011-08-24 11:20:00,65.1,65.34,65.05,65.27,194700.0,40.0489,40.1966,40.0181,40.1535,194700.0
2011-08-24 11:25:00,65.28,65.39,65.23,65.29,148100.0,40.1596,40.2273,40.1289,40.1658,148100.0
2011-08-24 11:30:00,65.28,65.3,65.11,65.17,178100.0,40.1596,40.1719,40.0551,40.092,178100.0
2011-08-24 11:35:00,65.18,65.38,65.18,65.34,149300.0,40.0981,40.2212,40.0981,40.1966,149300.0
2011-08-24 11:40:00,65.34,65.34,65.15,65.19,106000.0,40.1966,40.1966,40.0797,40.1043,106000.0
2011-08-24 11:45:00,65.2,65.2,65.01,65.14,317400.0,40.1104,40.1104,39.9935,40.0735,317400.0
2011-08-24 11:50:00,65.13,65.23,65.01,65.08,363600.0,40.0674,40.1289,39.9935,40.0366,363600.0
2011-08-24 11:55:00,65.08,65.11,64.89,64.95,227500.0,40.0366,40.0551,39.9197,39.9566,227500.0
2011-08-24 12:00:00,64.95,64.95,64.8,64.81,245100.0,39.9566,39.9566,39.8643,39.8705,245100.0
2011-08-24 12:05:00,64.81,64.88,64.75,64.77,124500.0,39.8705,39.9136,39.8336,39.8459,124500.0
2011-08-24 12:10:00,64.76,64.78,64.6,64.73,245200.0,39.8397,39.852,39.7413,39.8213,245200.0
2011-08-24 12:15:00,64.72,64.84,64.7,64.71,163800.0,39.8151,39.889,39.8028,39.809,163800.0
2011-08-24 12:20:00,64.71,64.98,64.7,64.93,104100.0,39.809,39.9751,39.8028,39.9443,104100.0
2011-08-24 12:25:00,64.93,64.94,64.8,64.89,109100.0,39.9443,39.9505,39.8643,39.9197,109100.0
2011-08-24 12:30:00,64.89,64.93,64.77,64.86,92900.0,39.9197,39.9443,39.8459,39.9013,92900.0
2011-08-24 12:35:00,64.85,64.95,64.78,64.83,100500.0,39.8951,39.9566,39.852,39.8828,100500.0
2011-08-24 12:40:00,64.84,64.91,64.78,64.84,81200.0,39.889,39.932,39.852,39.889,81200.0
2011-08-24 12:45:00,64.83,64.85,64.64,64.78,105500.0,39.8828,39.8951,39.7659,39.852,105500.0
2011-08-24 12:50:00,64.78,64.92,64.77,64.87,150100.0,39.852,39.9382,39.8459,39.9074,150100.0
2011-08-24 12:55:00,64.89,65.09,64.87,65.04,170300.0,39.9197,40.0428,39.9074,40.012,170300.0
2011-08-24 13:00:00,65.05,65.18,64.95,65.09,141900.0,40.0181,40.0981,39.9566,40.0428,141900.0
2011-08-24 13:05:00,65.08,65.12,64.92,64.92,78500.0,40.0366,40.0612,39.9382,39.9382,78500.0
2011-08-24 13:10:00,64.91,65.11,64.89,65.05,121700.0,39.932,40.0551,39.9197,40.0181,121700.0
2011-08-24 13:15:00,65.06,65.26,65.06,65.24,310100.0,40.0243,40.1473,40.0243,40.135,310100.0
2011-08-24 13:20:00,65.23,65.45,65.21,65.35,244800.0,40.1289,40.2642,40.1166,40.2027,244800.0
2011-08-24 13:25:00,65.34,65.47,65.3,65.4,115500.0,40.1966,40.2765,40.1719,40.2335,115500.0
2011-08-24 13:30:00,65.4,65.45,65.22,65.26,128400.0,40.2335,40.2642,40.1227,40.1473,128400.0
2011-08-24 13:35:00,65.25,65.38,65.25,65.27,138900.0,40.1412,40.2212,40.1412,40.1535,138900.0
2011-08-24 13:40:00,65.27,65.34,65.19,65.29,145400.0,40.1535,40.1966,40.1043,40.1658,145400.0
2011-08-24 13:45:00,65.29,65.38,65.18,65.36,152000.0,40.1658,40.2212,40.0981,40.2089,152000.0
2011-08-24 13:50:00,65.36,65.36,65.18,65.31,82400.0,40.2089,40.2089,40.0981,40.1781,82400.0
2011-08-24 13:55:00,65.31,65.49,65.25,65.49,123000.0,40.1781,40.2888,40.1412,40.2888,123000.0
2011-08-24 14:00:00,65.48,65.48,65.32,65.38,103400.0,40.2827,40.2827,40.1842,40.2212,103400.0
2011-08-24 14:05:00,65.38,65.45,65.28,65.39,157800.0,40.2212,40.2642,40.1596,40.2273,157800.0
2011-08-24 14:10:00,65.39,65.53,65.38,65.53,178600.0,40.2273,40.3134,40.2212,40.3134,178600.0
2011-08-24 14:15:00,65.53,65.53,65.28,65.35,106500.0,40.3134,40.3134,40.1596,40.2027,106500.0
2011-08-24 14:20:00,65.35,65.35,65.17,65.26,124200.0,40.2027,40.2027,40.092,40.1473,124200.0
2011-08-24 14:25:00,65.26,65.3,65.18,65.23,172800.0,40.1473,40.1719,40.0981,40.1289,172800.0
2011-08-24 14:30:00,65.23,65.32,65.16,65.29,237200.0,40.1289,40.1842,40.0858,40.1658,237200.0
2011-08-24 14:35:00,65.28,65.33,65.21,65.31,70500.0,40.1596,40.1904,40.1166,40.1781,70500.0
2011-08-24 14:40:00,65.33,65.4,65.28,65.37,323600.0,40.1904,40.2335,40.1596,40.215,323600.0
2011-08-24 14:45:00,65.37,65.44,65.37,65.41,98800.0,40.215,40.2581,40.215,40.2396,98800.0
2011-08-24 14:50:00,65.41,65.55,65.37,65.55,118700.0,40.2396,40.3257,40.215,40.3257,118700.0
2011-08-24 14:55:00,65.56,65.63,65.44,65.59,338400.0,40.3319,40.375,40.2581,40.3503,338400.0
2011-08-24 15:00:00,65.6,65.62,65.47,65.55,243400.0,40.3565,40.3688,40.2765,40.3257,243400.0
2011-08-24 15:05:00,65.55,65.59,65.43,65.46,232000.0,40.3257,40.3503,40.2519,40.2704,232000.0
2011-08-24 15:10:00,65.46,65.65,65.44,65.62,223200.0,40.2704,40.3873,40.2581,40.3688,223200.0
2011-08-24 15:15:00,65.61,65.79,65.61,65.75,275300.0,40.3627,40.4734,40.3627,40.4488,275300.0
2011-08-24 15:20:00,65.75,65.81,65.69,65.73,192500.0,40.4488,40.4857,40.4119,40.4365,192500.0
2011-08-24 15:25:00,65.74,65.85,65.69,65.74,296400.0,40.4426,40.5103,40.4119,40.4426,296400.0
2011-08-24 15:30:00,65.75,65.94,65.74,65.94,346400.0,40.4488,40.5657,40.4426,40.5657,346400.0
2011-08-24 15:35:00,65.94,66.0,65.84,65.87,288100.0,40.5657,40.6026,40.5041,40.5226,288100.0
2011-08-24 15:40:00,65.87,66.04,65.84,66.02,419300.0,40.5226,40.6272,40.5041,40.6149,419300.0
2011-08-24 15:45:00,66.01,66.03,65.87,65.92,326600.0,40.6087,40.621,40.5226,40.5534,326600.0
2011-08-24 15:50:00,65.93,66.07,65.92,66.02,447300.0,40.5595,40.6456,40.5534,40.6149,447300.0
2011-08-24 15:55:00,66.02,66.02,65.88,65.97,716700.0,40.6149,40.6149,40.5288,40.5841,716700.0
2011-08-25 09:30:00,66.42,66.81,66.15,66.47,678200.0,40.861,41.1009,40.6949,40.8917,678200.0
2011-08-25 09:35:00,66.47,66.6,66.1,66.11,397100.0,40.8917,40.9717,40.6641,40.6702,397100.0
2011-08-25 09:40:00,66.1,66.19,65.92,66.18,362300.0,40.6641,40.7195,40.5534,40.7133,362300.0
2011-08-25 09:45:00,66.17,66.19,65.65,65.86,363400.0,40.7072,40.7195,40.3873,40.5165,363400.0
2011-08-25 09:50:00,65.88,65.93,65.6,65.72,510300.0,40.5288,40.5595,40.3565,40.4303,510300.0
2011-08-25 09:55:00,65.72,65.82,65.55,65.76,291700.0,40.4303,40.4918,40.3257,40.4549,291700.0
2011-08-25 10:00:00,65.76,65.76,65.33,65.56,429900.0,40.4549,40.4549,40.1904,40.3319,429900.0
2011-08-25 10:05:00,65.55,65.73,65.44,65.73,601800.0,40.3257,40.4365,40.2581,40.4365,601800.0
2011-08-25 10:10:00,65.72,65.72,65.53,65.63,839900.0,40.4303,40.4303,40.3134,40.375,839900.0
2011-08-25 10:15:00,65.63,65.73,65.4,65.4,481900.0,40.375,40.4365,40.2335,40.2335,481900.0
2011-08-25 10:20:00,65.39,65.42,64.91,65.09,971100.0,40.2273,40.2458,39.932,40.0428,971100.0
2011-08-25 10:25:00,65.05,65.06,64.8,64.98,802600.0,40.0181,40.0243,39.8643,39.9751,802600.0
2011-08-25 10:30:00,65.0,65.12,64.81,64.94,554600.0,39.9874,40.0612,39.8705,39.9505,554600.0
2011-08-25 10:35:00,64.94,65.0,64.62,64.71,368500.0,39.9505,39.9874,39.7536,39.809,368500.0
2011-08-25 10:40:00,64.71,64.77,64.57,64.6,284700.0,39.809,39.8459,39.7229,39.7413,284700.0
2011-08-25 10:45:00,64.61,64.65,64.28,64.37,542900.0,39.7475,39.7721,39.5444,39.5998,542900.0
2011-08-25 10:50:00,64.37,64.73,64.29,64.62,544100.0,39.5998,39.8213,39.5506,39.7536,544100.0
2011-08-25 10:55:00,64.6,64.99,64.57,64.94,477800.0,39.7413,39.9812,39.7229,39.9505,477800.0
2011-08-25 11:00:00,64.95,65.12,64.94,65.07,273300.0,39.9566,40.0612,39.9505,40.0304,273300.0
2011-08-25 11:05:00,65.07,65.08,64.79,64.79,303700.0,40.0304,40.0366,39.8582,39.8582,303700.0
2011-08-25 11:10:00,64.78,64.89,64.64,64.81,670700.0,39.852,39.9197,39.7659,39.8705,670700.0
2011-08-25 11:15:00,64.82,64.99,64.76,64.99,488900.0,39.8767,39.9812,39.8397,39.9812,488900.0
2011-08-25 11:20:00,64.98,65.08,64.91,65.05,315700.0,39.9751,40.0366,39.932,40.0181,315700.0
2011-08-25 11:25:00,65.06,65.11,64.94,65.01,264600.0,40.0243,40.0551,39.9505,39.9935,264600.0
2011-08-25 11:30:00,65.01,65.05,64.93,64.98,281800.0,39.9935,40.0181,39.9443,39.9751,281800.0
2011-08-25 11:35:00,64.97,65.01,64.68,64.74,220900.0,39.9689,39.9935,39.7905,39.8274,220900.0
2011-08-25 11:40:00,64.76,64.81,64.66,64.7,158000.0,39.8397,39.8705,39.7782,39.8028,158000.0
2011-08-25 11:45:00,64.71,64.8,64.62,64.8,258300.0,39.809,39.8643,39.7536,39.8643,258300.0
2011-08-25 11:50:00,64.8,64.93,64.76,64.85,91400.0,39.8643,39.9443,39.8397,39.8951,91400.0
2011-08-25 11:55:00,64.87,65.05,64.87,65.0,80700.0,39.9074,40.0181,39.9074,39.9874,80700.0
2011-08-25 12:00:00,65.0,65.16,64.99,65.07,149700.0,39.9874,40.0858,39.9812,40.0304,149700.0
2011-08-25 12:05:00,65.06,65.1,65.02,65.05,188200.0,40.0243,40.0489,39.9997,40.0181,188200.0
2011-08-25 12:10:00,65.06,65.12,65.02,65.1,100800.0,40.0243,40.0612,39.9997,40.0489,100800.0
2011-08-25 12:15:00,65.1,65.12,64.94,64.94,88600.0,40.0489,40.0612,39.9505,39.9505,88600.0
2011-08-25 12:20:00,64.94,64.96,64.78,64.89,134000.0,39.9505,39.9628,39.852,39.9197,134000.0
2011-08-25 12:25:00,64.9,64.97,64.86,64.93,99800.0,39.9259,39.9689,39.9013,39.9443,99800.0
2011-08-25 12:30:00,64.94,64.95,64.63,64.65,264100.0,39.9505,39.9566,39.7598,39.7721,264100.0
2011-08-25 12:35:00,64.67,64.68,64.58,64.64,187300.0,39.7844,39.7905,39.729,39.7659,187300.0
2011-08-25 12:40:00,64.65,64.7,64.58,64.61,137600.0,39.7721,39.8028,39.729,39.7475,137600.0
2011-08-25 12:45:00,64.61,64.63,64.46,64.57,283700.0,39.7475,39.7598,39.6552,39.7229,283700.0
2011-08-25 12:50:00,64.57,64.64,64.43,64.57,182800.0,39.7229,39.7659,39.6367,39.7229,182800.0
2011-08-25 12:55:00,64.58,64.75,64.53,64.75,154200.0,39.729,39.8336,39.6982,39.8336,154200.0
2011-08-25 13:00:00,64.76,64.9,64.74,64.83,144700.0,39.8397,39.9259,39.8274,39.8828,144700.0
2011-08-25 13:05:00,64.82,65.03,64.82,64.92,429100.0,39.8767,40.0058,39.8767,39.9382,429100.0
2011-08-25 13:10:00,64.91,65.0,64.88,64.96,157400.0,39.932,39.9874,39.9136,39.9628,157400.0
2011-08-25 13:15:00,64.95,65.02,64.86,65.0,147400.0,39.9566,39.9997,39.9013,39.9874,147400.0
2011-08-25 13:20:00,65.0,65.21,65.0,65.15,150300.0,39.9874,40.1166,39.9874,40.0797,150300.0
2011-08-25 13:25:00,65.15,65.24,65.06,65.21,235500.0,40.0797,40.135,40.0243,40.1166,235500.0
2011-08-25 13:30:00,65.21,65.26,65.08,65.18,201900.0,40.1166,40.1473,40.0366,40.0981,201900.0
2011-08-25 13:35:00,65.16,65.32,65.07,65.3,188100.0,40.0858,40.1842,40.0304,40.1719,188100.0
2011-08-25 13:40:00,65.3,65.32,65.17,65.2,145700.0,40.1719,40.1842,40.092,40.1104,145700.0
2011-08-25 13:45:00,65.21,65.25,64.97,64.99,126500.0,40.1166,40.1412,39.9689,39.9812,126500.0
2011-08-25 13:50:00,65.01,65.1,64.97,65.0,98000.0,39.9935,40.0489,39.9689,39.9874,98000.0
2011-08-25 13:55:00,64.98,65.21,64.95,65.19,126700.0,39.9751,40.1166,39.9566,40.1043,126700.0
2011-08-25 14:00:00,65.21,65.28,65.1,65.27,204700.0,40.1166,40.1596,40.0489,40.1535,204700.0
2011-08-25 14:05:00,65.28,65.3,65.06,65.13,146100.0,40.1596,40.1719,40.0243,40.0674,146100.0
2011-08-25 14:10:00,65.11,65.25,65.11,65.17,94900.0,40.0551,40.1412,40.0551,40.092,94900.0
2011-08-25 14:15:00,65.15,65.43,65.15,65.41,213900.0,40.0797,40.2519,40.0797,40.2396,213900.0
2011-08-25 14:20:00,65.41,65.43,65.24,65.3,192600.0,40.2396,40.2519,40.135,40.1719,192600.0
2011-08-25 14:25:00,65.3,65.37,65.18,65.34,226900.0,40.1719,40.215,40.0981,40.1966,226900.0
2011-08-25 14:30:00,65.36,65.4,65.31,65.39,96500.0,40.2089,40.2335,40.1781,40.2273,96500.0
2011-08-25 14:35:00,65.39,65.52,65.38,65.49,138400.0,40.2273,40.3073,40.2212,40.2888,138400.0
2011-08-25 14:40:00,65.48,65.48,65.33,65.42,135600.0,40.2827,40.2827,40.1904,40.2458,135600.0
2011-08-25 14:45:00,65.41,65.49,65.25,65.25,119800.0,40.2396,40.2888,40.1412,40.1412,119800.0
2011-08-25 14:50:00,65.27,65.31,65.13,65.22,328600.0,40.1535,40.1781,40.0674,40.1227,328600.0
2011-08-25 14:55:00,65.21,65.21,65.01,65.02,240700.0,40.1166,40.1166,39.9935,39.9997,240700.0
2011-08-25 15:00:00,65.02,65.02,64.87,64.92,204700.0,39.9997,39.9997,39.9074,39.9382,204700.0
2011-08-25 15:05:00,64.93,65.07,64.92,65.04,261600.0,39.9443,40.0304,39.9382,40.012,261600.0
2011-08-25 15:10:00,65.04,65.05,64.9,64.98,342800.0,40.012,40.0181,39.9259,39.9751,342800.0
2011-08-25 15:15:00,64.97,65.18,64.93,65.18,530200.0,39.9689,40.0981,39.9443,40.0981,530200.0
2011-08-25 15:20:00,65.19,65.25,65.13,65.17,248700.0,40.1043,40.1412,40.0674,40.092,248700.0
2011-08-25 15:25:00,65.16,65.19,64.93,64.93,305300.0,40.0858,40.1043,39.9443,39.9443,305300.0
2011-08-25 15:30:00,64.92,64.99,64.71,64.72,509300.0,39.9382,39.9812,39.809,39.8151,509300.0
2011-08-25 15:35:00,64.71,64.74,64.55,64.6,291900.0,39.809,39.8274,39.7106,39.7413,291900.0
2011-08-25 15:40:00,64.61,64.62,64.26,64.29,483000.0,39.7475,39.7536,39.5321,39.5506,483000.0
2011-08-25 15:45:00,64.28,64.5,64.22,64.38,1052900.0,39.5444,39.6798,39.5075,39.606,1052900.0
2011-08-25 15:50:00,64.38,64.48,64.27,64.4,859200.0,39.606,39.6675,39.5383,39.6183,859200.0
2011-08-25 15:55:00,64.4,64.62,64.4,64.54,1130900.0,39.6183,39.7536,39.6183,39.7044,1130900.0
2011-08-26 09:30:00,63.92,64.02,63.7,63.98,460300.0,39.323,39.3845,39.1876,39.3599,460300.0
2011-08-26 09:35:00,63.98,64.24,63.83,63.99,301600.0,39.3599,39.5198,39.2676,39.366,301600.0
2011-08-26 09:40:00,63.98,64.25,63.87,64.19,252200.0,39.3599,39.526,39.2922,39.4891,252200.0
2011-08-26 09:45:00,64.2,64.2,63.84,63.96,420700.0,39.4952,39.4952,39.2738,39.3476,420700.0
2011-08-26 09:50:00,63.96,64.0,63.73,63.76,355200.0,39.3476,39.3722,39.2061,39.2245,355200.0
2011-08-26 09:55:00,63.77,64.02,63.77,63.91,272200.0,39.2307,39.3845,39.2307,39.3168,272200.0
2011-08-26 10:00:00,63.92,63.97,63.27,63.55,789000.0,39.323,39.3537,38.9231,39.0954,789000.0
2011-08-26 10:05:00,63.52,63.63,63.11,63.55,665600.0,39.0769,39.1446,38.8247,39.0954,665600.0
2011-08-26 10:10:00,63.52,63.71,63.34,63.6,320500.0,39.0769,39.1938,38.9662,39.1261,320500.0
2011-08-26 10:15:00,63.61,63.91,63.59,63.88,290800.0,39.1323,39.3168,39.12,39.2984,290800.0
2011-08-26 10:20:00,63.88,64.36,63.83,64.16,648700.0,39.2984,39.5937,39.2676,39.4706,648700.0
2011-08-26 10:25:00,64.17,64.68,64.15,64.38,720100.0,39.4768,39.7905,39.4645,39.606,720100.0
2011-08-26 10:30:00,64.36,64.44,64.09,64.17,520100.0,39.5937,39.6429,39.4276,39.4768,520100.0
2011-08-26 10:35:00,64.17,64.4,64.14,64.29,547900.0,39.4768,39.6183,39.4583,39.5506,547900.0
2011-08-26 10:40:00,64.29,64.73,64.22,64.73,291900.0,39.5506,39.8213,39.5075,39.8213,291900.0
2011-08-26 10:45:00,64.71,65.28,64.61,65.02,452300.0,39.809,40.1596,39.7475,39.9997,452300.0
2011-08-26 10:50:00,65.02,65.05,64.73,64.73,403100.0,39.9997,40.0181,39.8213,39.8213,403100.0
2011-08-26 10:55:00,64.72,64.84,64.55,64.66,300700.0,39.8151,39.889,39.7106,39.7782,300700.0
2011-08-26 11:00:00,64.66,64.86,64.51,64.79,277800.0,39.7782,39.9013,39.6859,39.8582,277800.0
2011-08-26 11:05:00,64.79,65.05,64.76,64.96,290800.0,39.8582,40.0181,39.8397,39.9628,290800.0
2011-08-26 11:10:00,64.95,65.34,64.87,65.24,246800.0,39.9566,40.1966,39.9074,40.135,246800.0
2011-08-26 11:15:00,65.25,65.53,65.22,65.3,334900.0,40.1412,40.3134,40.1227,40.1719,334900.0
2011-08-26 11:20:00,65.29,65.38,65.14,65.24,125300.0,40.1658,40.2212,40.0735,40.135,125300.0
2011-08-26 11:25:00,65.25,65.36,65.1,65.17,315800.0,40.1412,40.2089,40.0489,40.092,315800.0
2011-08-26 11:30:00,65.16,65.33,65.11,65.28,308200.0,40.0858,40.1904,40.0551,40.1596,308200.0
2011-08-26 11:35:00,65.26,65.43,65.24,65.24,537200.0,40.1473,40.2519,40.135,40.135,537200.0
2011-08-26 11:40:00,65.23,65.35,65.18,65.28,214800.0,40.1289,40.2027,40.0981,40.1596,214800.0
2011-08-26 11:45:00,65.29,65.45,65.27,65.34,180700.0,40.1658,40.2642,40.1535,40.1966,180700.0
2011-08-26 11:50:00,65.32,65.5,65.28,65.49,146200.0,40.1842,40.295,40.1596,40.2888,146200.0
2011-08-26 11:55:00,65.5,65.55,65.44,65.47,388800.0,40.295,40.3257,40.2581,40.2765,388800.0
2011-08-26 12:00:00,65.47,65.8,65.46,65.78,483300.0,40.2765,40.4795,40.2704,40.4672,483300.0
2011-08-26 12:05:00,65.77,65.98,65.77,65.98,198400.0,40.4611,40.5903,40.4611,40.5903,198400.0
2011-08-26 12:10:00,65.98,66.09,65.82,65.86,652000.0,40.5903,40.6579,40.4918,40.5165,652000.0
2011-08-26 12:15:00,65.86,65.92,65.74,65.79,189300.0,40.5165,40.5534,40.4426,40.4734,189300.0
2011-08-26 12:20:00,65.76,65.88,65.66,65.66,381100.0,40.4549,40.5288,40.3934,40.3934,381100.0
2011-08-26 12:25:00,65.67,65.84,65.59,65.82,142400.0,40.3996,40.5041,40.3503,40.4918,142400.0
2011-08-26 12:30:00,65.84,65.85,65.64,65.68,79800.0,40.5041,40.5103,40.3811,40.4057,79800.0
2011-08-26 12:35:00,65.66,65.73,65.58,65.72,83700.0,40.3934,40.4365,40.3442,40.4303,83700.0
2011-08-26 12:40:00,65.7,65.8,65.64,65.68,190400.0,40.418,40.4795,40.3811,40.4057,190400.0
2011-08-26 12:45:00,65.66,65.69,65.5,65.51,147800.0,40.3934,40.4119,40.295,40.3011,147800.0
2011-08-26 12:50:00,65.52,65.63,65.45,65.51,295000.0,40.3073,40.375,40.2642,40.3011,295000.0
2011-08-26 12:55:00,65.5,65.58,65.48,65.54,414100.0,40.295,40.3442,40.2827,40.3196,414100.0
2011-08-26 13:00:00,65.54,65.55,65.41,65.48,90100.0,40.3196,40.3257,40.2396,40.2827,90100.0
2011-08-26 13:05:00,65.44,65.65,65.42,65.56,109000.0,40.2581,40.3873,40.2458,40.3319,109000.0
2011-08-26 13:10:00,65.54,65.67,65.5,65.66,50600.0,40.3196,40.3996,40.295,40.3934,50600.0
2011-08-26 13:15:00,65.67,65.8,65.63,65.75,357800.0,40.3996,40.4795,40.375,40.4488,357800.0
2011-08-26 13:20:00,65.73,65.78,65.69,65.78,47600.0,40.4365,40.4672,40.4119,40.4672,47600.0
2011-08-26 13:25:00,65.79,66.0,65.78,65.99,77800.0,40.4734,40.6026,40.4672,40.5964,77800.0
2011-08-26 13:30:00,65.99,66.03,65.93,65.95,267600.0,40.5964,40.621,40.5595,40.5718,267600.0
2011-08-26 13:35:00,65.94,66.05,65.89,65.91,302600.0,40.5657,40.6333,40.5349,40.5472,302600.0
2011-08-26 13:40:00,65.91,66.1,65.91,66.02,231800.0,40.5472,40.6641,40.5472,40.6149,231800.0
2011-08-26 13:45:00,66.02,66.07,65.96,66.0,185400.0,40.6149,40.6456,40.578,40.6026,185400.0
2011-08-26 13:50:00,65.98,65.98,65.78,65.91,135200.0,40.5903,40.5903,40.4672,40.5472,135200.0
2011-08-26 13:55:00,65.92,65.96,65.82,65.9,161200.0,40.5534,40.578,40.4918,40.5411,161200.0
2011-08-26 14:00:00,65.9,65.95,65.83,65.85,264200.0,40.5411,40.5718,40.498,40.5103,264200.0
2011-08-26 14:05:00,65.83,65.84,65.63,65.68,169200.0,40.498,40.5041,40.375,40.4057,169200.0
2011-08-26 14:10:00,65.68,65.69,65.5,65.56,109900.0,40.4057,40.4119,40.295,40.3319,109900.0
2011-08-26 14:15:00,65.55,65.61,65.45,65.57,140800.0,40.3257,40.3627,40.2642,40.338,140800.0
2011-08-26 14:20:00,65.58,65.65,65.54,65.57,110400.0,40.3442,40.3873,40.3196,40.338,110400.0
2011-08-26 14:25:00,65.57,65.59,65.37,65.4,301800.0,40.338,40.3503,40.215,40.2335,301800.0
2011-08-26 14:30:00,65.4,65.47,65.33,65.44,443100.0,40.2335,40.2765,40.1904,40.2581,443100.0
2011-08-26 14:35:00,65.46,65.53,65.33,65.41,135700.0,40.2704,40.3134,40.1904,40.2396,135700.0
2011-08-26 14:40:00,65.42,65.58,65.41,65.55,149200.0,40.2458,40.3442,40.2396,40.3257,149200.0
2011-08-26 14:45:00,65.56,65.7,65.55,65.63,107500.0,40.3319,40.418,40.3257,40.375,107500.0
2011-08-26 14:50:00,65.62,65.69,65.59,65.6,108400.0,40.3688,40.4119,40.3503,40.3565,108400.0
2011-08-26 14:55:00,65.59,65.65,65.56,65.63,94200.0,40.3503,40.3873,40.3319,40.375,94200.0
2011-08-26 15:00:00,65.63,65.64,65.44,65.49,123800.0,40.375,40.3811,40.2581,40.2888,123800.0
2011-08-26 15:05:00,65.48,65.48,65.33,65.37,183000.0,40.2827,40.2827,40.1904,40.215,183000.0
2011-08-26 15:10:00,65.37,65.45,65.29,65.4,226200.0,40.215,40.2642,40.1658,40.2335,226200.0
2011-08-26 15:15:00,65.4,65.4,65.19,65.28,213000.0,40.2335,40.2335,40.1043,40.1596,213000.0
2011-08-26 15:20:00,65.28,65.36,65.2,65.21,133800.0,40.1596,40.2089,40.1104,40.1166,133800.0
2011-08-26 15:25:00,65.21,65.41,65.17,65.38,247400.0,40.1166,40.2396,40.092,40.2212,247400.0
2011-08-26 15:30:00,65.39,65.54,65.34,65.53,286600.0,40.2273,40.3196,40.1966,40.3134,286600.0
2011-08-26 15:35:00,65.53,65.62,65.44,65.59,385300.0,40.3134,40.3688,40.2581,40.3503,385300.0
2011-08-26 15:40:00,65.59,65.67,65.57,65.62,204300.0,40.3503,40.3996,40.338,40.3688,204300.0
2011-08-26 15:45:00,65.63,65.73,65.57,65.68,431100.0,40.375,40.4365,40.338,40.4057,431100.0
2011-08-26 15:50:00,65.68,65.72,65.61,65.71,472500.0,40.4057,40.4303,40.3627,40.4242,472500.0
2011-08-26 15:55:00,65.72,65.82,65.7,65.78,743600.0,40.4303,40.4918,40.418,40.4672,743600.0
2011-08-29 09:30:00,66.87,67.14,66.78,67.13,475200.0,41.1378,41.3039,41.0824,41.2977,475200.0
2011-08-29 09:35:00,67.14,67.23,66.91,67.18,833800.0,41.3039,41.3593,41.1624,41.3285,833800.0
2011-08-29 09:40:00,67.18,67.19,66.88,67.08,990300.0,41.3285,41.3347,41.1439,41.267,990300.0
2011-08-29 09:45:00,67.08,67.16,66.95,67.15,529500.0,41.267,41.3162,41.187,41.31,529500.0
2011-08-29 09:50:00,67.15,67.2,67.09,67.14,788100.0,41.31,41.3408,41.2731,41.3039,788100.0
2011-08-29 09:55:00,67.15,67.18,66.97,67.07,402100.0,41.31,41.3285,41.1993,41.2608,402100.0
2011-08-29 10:00:00,67.08,67.2,67.01,67.03,536800.0,41.267,41.3408,41.2239,41.2362,536800.0
2011-08-29 10:05:00,67.04,67.18,66.93,67.09,689500.0,41.2424,41.3285,41.1747,41.2731,689500.0
2011-08-29 10:10:00,67.1,67.23,67.04,67.18,725900.0,41.2793,41.3593,41.2424,41.3285,725900.0
2011-08-29 10:15:00,67.18,67.18,67.05,67.17,463700.0,41.3285,41.3285,41.2485,41.3223,463700.0
2011-08-29 10:20:00,67.16,67.19,67.1,67.14,247800.0,41.3162,41.3347,41.2793,41.3039,247800.0
2011-08-29 10:25:00,67.14,67.17,66.97,66.99,354700.0,41.3039,41.3223,41.1993,41.2116,354700.0
2011-08-29 10:30:00,66.99,67.04,66.95,67.02,1172000.0,41.2116,41.2424,41.187,41.2301,1172000.0
2011-08-29 10:35:00,67.02,67.05,66.98,67.01,880000.0,41.2301,41.2485,41.2055,41.2239,880000.0
2011-08-29 10:40:00,67.01,67.01,66.81,66.82,961200.0,41.2239,41.2239,41.1009,41.107,961200.0
2011-08-29 10:45:00,66.83,66.9,66.68,66.7,830300.0,41.1132,41.1562,41.0209,41.0332,830300.0
2011-08-29 10:50:00,66.69,66.7,66.57,66.63,567800.0,41.0271,41.0332,40.9532,40.9901,567800.0
2011-08-29 10:55:00,66.62,66.63,66.45,66.52,983700.0,40.984,40.9901,40.8794,40.9225,983700.0
2011-08-29 11:00:00,66.51,66.56,66.46,66.48,533900.0,40.9163,40.9471,40.8856,40.8979,533900.0
2011-08-29 11:05:00,66.49,66.49,66.33,66.34,567400.0,40.904,40.904,40.8056,40.8117,567400.0
2011-08-29 11:10:00,66.34,66.4,66.33,66.39,566700.0,40.8117,40.8487,40.8056,40.8425,566700.0
2011-08-29 11:15:00,66.38,66.45,66.37,66.45,629800.0,40.8363,40.8794,40.8302,40.8794,629800.0
2011-08-29 11:20:00,66.45,66.49,66.42,66.49,439800.0,40.8794,40.904,40.861,40.904,439800.0
2011-08-29 11:25:00,66.49,66.57,66.48,66.55,333300.0,40.904,40.9532,40.8979,40.9409,333300.0
2011-08-29 11:30:00,66.55,66.59,66.53,66.55,258100.0,40.9409,40.9655,40.9286,40.9409,258100.0
2011-08-29 11:35:00,66.55,66.79,66.51,66.72,599300.0,40.9409,41.0886,40.9163,41.0455,599300.0
2011-08-29 11:40:00,66.72,66.75,66.69,66.74,238400.0,41.0455,41.064,41.0271,41.0578,238400.0
2011-08-29 11:45:00,66.74,66.8,66.74,66.8,306400.0,41.0578,41.0947,41.0578,41.0947,306400.0
2011-08-29 11:50:00,66.8,66.8,66.71,66.72,208800.0,41.0947,41.0947,41.0394,41.0455,208800.0
2011-08-29 11:55:00,66.72,66.72,66.65,66.65,250700.0,41.0455,41.0455,41.0025,41.0025,250700.0
2011-08-29 12:00:00,66.66,66.81,66.66,66.81,490300.0,41.0086,41.1009,41.0086,41.1009,490300.0
2011-08-29 12:05:00,66.81,66.83,66.8,66.81,231500.0,41.1009,41.1132,41.0947,41.1009,231500.0
2011-08-29 12:10:00,66.81,66.82,66.79,66.79,308800.0,41.1009,41.107,41.0886,41.0886,308800.0
2011-08-29 12:15:00,66.79,66.81,66.79,66.81,344600.0,41.0886,41.1009,41.0886,41.1009,344600.0
2011-08-29 12:20:00,66.81,66.81,66.76,66.78,239900.0,41.1009,41.1009,41.0701,41.0824,239900.0
2011-08-29 12:25:00,66.78,66.8,66.77,66.79,265100.0,41.0824,41.0947,41.0763,41.0886,265100.0
2011-08-29 12:30:00,66.79,66.8,66.69,66.7,256700.0,41.0886,41.0947,41.0271,41.0332,256700.0
2011-08-29 12:35:00,66.7,66.72,66.69,66.7,400100.0,41.0332,41.0455,41.0271,41.0332,400100.0
2011-08-29 12:40:00,66.7,66.83,66.69,66.83,989200.0,41.0332,41.1132,41.0271,41.1132,989200.0
2011-08-29 12:45:00,66.83,66.83,66.75,66.76,274200.0,41.1132,41.1132,41.064,41.0701,274200.0
2011-08-29 12:50:00,66.75,66.86,66.75,66.86,605600.0,41.064,41.1316,41.064,41.1316,605600.0
2011-08-29 12:55:00,66.86,66.87,66.81,66.84,420900.0,41.1316,41.1378,41.1009,41.1193,420900.0
2011-08-29 13:00:00,66.84,66.94,66.82,66.94,119000.0,41.1193,41.1809,41.107,41.1809,119000.0
2011-08-29 13:05:00,66.94,67.04,66.94,67.03,205800.0,41.1809,41.2424,41.1809,41.2362,205800.0
2011-08-29 13:10:00,67.03,67.14,67.03,67.11,158900.0,41.2362,41.3039,41.2362,41.2854,158900.0
2011-08-29 13:15:00,67.12,67.14,67.08,67.12,227000.0,41.2916,41.3039,41.267,41.2916,227000.0
2011-08-29 13:20:00,67.11,67.2,67.06,67.19,147900.0,41.2854,41.3408,41.2547,41.3347,147900.0
2011-08-29 13:25:00,67.19,67.24,67.17,67.21,458500.0,41.3347,41.3654,41.3223,41.347,458500.0
2011-08-29 13:30:00,67.21,67.25,67.17,67.23,456300.0,41.347,41.3716,41.3223,41.3593,456300.0
2011-08-29 13:35:00,67.23,67.25,67.19,67.24,322000.0,41.3593,41.3716,41.3347,41.3654,322000.0
2011-08-29 13:40:00,67.25,67.26,67.13,67.14,356400.0,41.3716,41.3777,41.2977,41.3039,356400.0
2011-08-29 13:45:00,67.14,67.14,66.98,67.0,240500.0,41.3039,41.3039,41.2055,41.2178,240500.0
2011-08-29 13:50:00,67.01,67.16,67.0,67.11,96400.0,41.2239,41.3162,41.2178,41.2854,96400.0
2011-08-29 13:55:00,67.11,67.18,67.1,67.15,176400.0,41.2854,41.3285,41.2793,41.31,176400.0
2011-08-29 14:00:00,67.15,67.23,67.13,67.22,254400.0,41.31,41.3593,41.2977,41.3531,254400.0
2011-08-29 14:05:00,67.23,67.23,67.16,67.23,345500.0,41.3593,41.3593,41.3162,41.3593,345500.0
2011-08-29 14:10:00,67.23,67.34,67.23,67.33,71900.0,41.3593,41.4269,41.3593,41.4208,71900.0
2011-08-29 14:15:00,67.33,67.39,67.31,67.31,79200.0,41.4208,41.4577,41.4085,41.4085,79200.0
2011-08-29 14:20:00,67.31,67.4,67.31,67.34,99500.0,41.4085,41.4638,41.4085,41.4269,99500.0
2011-08-29 14:25:00,67.34,67.43,67.34,67.43,88000.0,41.4269,41.4823,41.4269,41.4823,88000.0
2011-08-29 14:30:00,67.43,67.51,67.42,67.5,329900.0,41.4823,41.5315,41.4761,41.5254,329900.0
2011-08-29 14:35:00,67.5,67.54,67.49,67.5,91300.0,41.5254,41.55,41.5192,41.5254,91300.0
2011-08-29 14:40:00,67.51,67.53,67.47,67.48,127600.0,41.5315,41.5438,41.5069,41.5131,127600.0
2011-08-29 14:45:00,67.48,67.55,67.47,67.55,61500.0,41.5131,41.5561,41.5069,41.5561,61500.0
2011-08-29 14:50:00,67.55,67.57,67.44,67.46,156100.0,41.5561,41.5684,41.4885,41.5008,156100.0
2011-08-29 14:55:00,67.44,67.44,67.31,67.39,112900.0,41.4885,41.4885,41.4085,41.4577,112900.0
2011-08-29 15:00:00,67.39,67.46,67.39,67.46,109500.0,41.4577,41.5008,41.4577,41.5008,109500.0
2011-08-29 15:05:00,67.46,67.5,67.36,67.36,288800.0,41.5008,41.5254,41.4392,41.4392,288800.0
2011-08-29 15:10:00,67.36,67.48,67.36,67.47,219600.0,41.4392,41.5131,41.4392,41.5069,219600.0
2011-08-29 15:15:00,67.48,67.57,67.41,67.41,1249200.0,41.5131,41.5684,41.47,41.47,1249200.0
2011-08-29 15:20:00,67.42,67.64,67.41,67.53,325300.0,41.4761,41.6115,41.47,41.5438,325300.0
2011-08-29 15:25:00,67.53,67.63,67.52,67.63,221500.0,41.5438,41.6053,41.5377,41.6053,221500.0
2011-08-29 15:30:00,67.63,67.68,67.58,67.68,644500.0,41.6053,41.6361,41.5746,41.6361,644500.0
2011-08-29 15:35:00,67.69,67.7,67.55,67.65,284600.0,41.6422,41.6484,41.5561,41.6176,284600.0
2011-08-29 15:40:00,67.66,67.77,67.66,67.77,770800.0,41.6238,41.6915,41.6238,41.6915,770800.0
2011-08-29 15:45:00,67.78,67.78,67.66,67.68,268100.0,41.6976,41.6976,41.6238,41.6361,268100.0
2011-08-29 15:50:00,67.68,67.71,67.65,67.71,488900.0,41.6361,41.6546,41.6176,41.6546,488900.0
2011-08-29 15:55:00,67.71,67.82,67.69,67.76,1235900.0,41.6546,41.7222,41.6422,41.6853,1235900.0
2011-08-30 09:30:00,67.27,67.37,67.02,67.27,390300.0,41.3839,41.4454,41.2301,41.3839,390300.0
2011-08-30 09:35:00,67.27,67.58,67.27,67.51,305700.0,41.3839,41.5746,41.3839,41.5315,305700.0
2011-08-30 09:40:00,67.51,67.68,67.5,67.61,125400.0,41.5315,41.6361,41.5254,41.593,125400.0
2011-08-30 09:45:00,67.61,67.94,67.61,67.86,219400.0,41.593,41.796,41.593,41.7468,219400.0
2011-08-30 09:50:00,67.84,67.86,67.66,67.74,272900.0,41.7345,41.7468,41.6238,41.673,272900.0
2011-08-30 09:55:00,67.74,67.81,67.56,67.58,213400.0,41.673,41.7161,41.5623,41.5746,213400.0
2011-08-30 10:00:00,67.58,67.59,66.73,66.77,784500.0,41.5746,41.5807,41.0517,41.0763,784500.0
2011-08-30 10:05:00,66.76,66.93,66.71,66.93,608300.0,41.0701,41.1747,41.0394,41.1747,608300.0
2011-08-30 10:10:00,66.93,66.95,66.77,66.91,306600.0,41.1747,41.187,41.0763,41.1624,306600.0
2011-08-30 10:15:00,66.89,67.0,66.8,66.84,145300.0,41.1501,41.2178,41.0947,41.1193,145300.0
2011-08-30 10:20:00,66.83,66.91,66.74,66.84,178800.0,41.1132,41.1624,41.0578,41.1193,178800.0
2011-08-30 10:25:00,66.84,67.04,66.78,67.03,147800.0,41.1193,41.2424,41.0824,41.2362,147800.0
2011-08-30 10:30:00,67.0,67.17,66.91,67.17,353400.0,41.2178,41.3223,41.1624,41.3223,353400.0
2011-08-30 10:35:00,67.17,67.21,67.0,67.08,324900.0,41.3223,41.347,41.2178,41.267,324900.0
2011-08-30 10:40:00,67.06,67.07,66.97,67.04,121900.0,41.2547,41.2608,41.1993,41.2424,121900.0
2011-08-30 10:45:00,67.04,67.19,66.84,66.86,274100.0,41.2424,41.3347,41.1193,41.1316,274100.0
2011-08-30 10:50:00,66.87,67.02,66.85,66.96,77500.0,41.1378,41.2301,41.1255,41.1932,77500.0
2011-08-30 10:55:00,66.95,67.18,66.93,67.03,224300.0,41.187,41.3285,41.1747,41.2362,224300.0
2011-08-30 11:00:00,67.02,67.18,66.96,67.13,125200.0,41.2301,41.3285,41.1932,41.2977,125200.0
2011-08-30 11:05:00,67.14,67.3,67.09,67.29,393500.0,41.3039,41.4023,41.2731,41.3962,393500.0
2011-08-30 11:10:00,67.29,67.34,67.2,67.3,86000.0,41.3962,41.4269,41.3408,41.4023,86000.0
2011-08-30 11:15:00,67.32,67.41,67.12,67.15,180500.0,41.4146,41.47,41.2916,41.31,180500.0
2011-08-30 11:20:00,67.14,67.35,67.14,67.33,204100.0,41.3039,41.4331,41.3039,41.4208,204100.0
2011-08-30 11:25:00,67.33,67.62,67.27,67.52,266200.0,41.4208,41.5992,41.3839,41.5377,266200.0
2011-08-30 11:30:00,67.5,67.57,67.4,67.54,438300.0,41.5254,41.5684,41.4638,41.55,438300.0
2011-08-30 11:35:00,67.54,67.8,67.53,67.75,394800.0,41.55,41.7099,41.5438,41.6792,394800.0
2011-08-30 11:40:00,67.74,67.91,67.72,67.83,276900.0,41.673,41.7776,41.6607,41.7284,276900.0
2011-08-30 11:45:00,67.83,67.84,67.67,67.7,130600.0,41.7284,41.7345,41.6299,41.6484,130600.0
2011-08-30 11:50:00,67.7,67.78,67.67,67.73,190300.0,41.6484,41.6976,41.6299,41.6669,190300.0
2011-08-30 11:55:00,67.74,67.81,67.72,67.81,107200.0,41.673,41.7161,41.6607,41.7161,107200.0
2011-08-30 12:00:00,67.81,67.84,67.63,67.67,110200.0,41.7161,41.7345,41.6053,41.6299,110200.0
2011-08-30 12:05:00,67.66,67.75,67.62,67.63,138600.0,41.6238,41.6792,41.5992,41.6053,138600.0
2011-08-30 12:10:00,67.63,67.75,67.62,67.64,217000.0,41.6053,41.6792,41.5992,41.6115,217000.0
2011-08-30 12:15:00,67.63,67.77,67.57,67.76,108900.0,41.6053,41.6915,41.5684,41.6853,108900.0
2011-08-30 12:20:00,67.76,67.87,67.75,67.86,64100.0,41.6853,41.753,41.6792,41.7468,64100.0
2011-08-30 12:25:00,67.87,67.88,67.72,67.73,82800.0,41.753,41.7591,41.6607,41.6669,82800.0
2011-08-30 12:30:00,67.73,67.84,67.7,67.83,249300.0,41.6669,41.7345,41.6484,41.7284,249300.0
2011-08-30 12:35:00,67.84,67.84,67.74,67.76,152200.0,41.7345,41.7345,41.673,41.6853,152200.0
2011-08-30 12:40:00,67.76,67.76,67.42,67.43,143600.0,41.6853,41.6853,41.4761,41.4823,143600.0
2011-08-30 12:45:00,67.43,67.5,67.4,67.44,335500.0,41.4823,41.5254,41.4638,41.4885,335500.0
2011-08-30 12:50:00,67.45,67.5,67.36,67.42,88100.0,41.4946,41.5254,41.4392,41.4761,88100.0
2011-08-30 12:55:00,67.4,67.4,67.29,67.35,125600.0,41.4638,41.4638,41.3962,41.4331,125600.0
2011-08-30 13:00:00,67.37,67.38,67.24,67.29,142500.0,41.4454,41.4515,41.3654,41.3962,142500.0
2011-08-30 13:05:00,67.29,67.41,67.25,67.4,98000.0,41.3962,41.47,41.3716,41.4638,98000.0
2011-08-30 13:10:00,67.4,67.48,67.33,67.45,120100.0,41.4638,41.5131,41.4208,41.4946,120100.0
2011-08-30 13:15:00,67.45,67.47,67.37,67.45,192700.0,41.4946,41.5069,41.4454,41.4946,192700.0
2011-08-30 13:20:00,67.46,67.64,67.45,67.64,123500.0,41.5008,41.6115,41.4946,41.6115,123500.0
2011-08-30 13:25:00,67.65,67.65,67.5,67.55,125100.0,41.6176,41.6176,41.5254,41.5561,125100.0
2011-08-30 13:30:00,67.55,67.56,67.28,67.32,109500.0,41.5561,41.5623,41.39,41.4146,109500.0
2011-08-30 13:35:00,67.33,67.38,67.28,67.31,66300.0,41.4208,41.4515,41.39,41.4085,66300.0
2011-08-30 13:40:00,67.32,67.43,67.31,67.35,180100.0,41.4146,41.4823,41.4085,41.4331,180100.0
2011-08-30 13:45:00,67.36,67.51,67.3,67.44,184300.0,41.4392,41.5315,41.4023,41.4885,184300.0
2011-08-30 13:50:00,67.45,67.45,67.3,67.4,131400.0,41.4946,41.4946,41.4023,41.4638,131400.0
2011-08-30 13:55:00,67.4,67.46,67.38,67.41,117400.0,41.4638,41.5008,41.4515,41.47,117400.0
2011-08-30 14:00:00,67.4,67.64,67.27,67.35,446100.0,41.4638,41.6115,41.3839,41.4331,446100.0
2011-08-30 14:05:00,67.35,67.51,67.24,67.51,161000.0,41.4331,41.5315,41.3654,41.5315,161000.0
2011-08-30 14:10:00,67.5,67.74,67.37,67.73,229200.0,41.5254,41.673,41.4454,41.6669,229200.0
2011-08-30 14:15:00,67.72,67.79,67.63,67.7,241300.0,41.6607,41.7038,41.6053,41.6484,241300.0
2011-08-30 14:20:00,67.69,67.8,67.6,67.69,408000.0,41.6422,41.7099,41.5869,41.6422,408000.0
2011-08-30 14:25:00,67.69,67.86,67.66,67.85,214600.0,41.6422,41.7468,41.6238,41.7407,214600.0
2011-08-30 14:30:00,67.86,67.9,67.78,67.89,243300.0,41.7468,41.7714,41.6976,41.7653,243300.0
2011-08-30 14:35:00,67.89,67.89,67.73,67.85,150700.0,41.7653,41.7653,41.6669,41.7407,150700.0
2011-08-30 14:40:00,67.84,67.92,67.81,67.9,127600.0,41.7345,41.7837,41.7161,41.7714,127600.0
2011-08-30 14:45:00,67.89,67.93,67.73,67.75,126300.0,41.7653,41.7899,41.6669,41.6792,126300.0
2011-08-30 14:50:00,67.76,67.88,67.64,67.7,193100.0,41.6853,41.7591,41.6115,41.6484,193100.0
2011-08-30 14:55:00,67.7,68.01,67.65,67.98,181800.0,41.6484,41.8391,41.6176,41.8207,181800.0
2011-08-30 15:00:00,67.97,67.98,67.84,67.9,303300.0,41.8145,41.8207,41.7345,41.7714,303300.0
2011-08-30 15:05:00,67.89,68.07,67.88,68.06,249500.0,41.7653,41.876,41.7591,41.8699,249500.0
2011-08-30 15:10:00,68.05,68.07,67.97,68.02,261300.0,41.8637,41.876,41.8145,41.8453,261300.0
2011-08-30 15:15:00,68.01,68.15,67.99,68.15,187700.0,41.8391,41.9252,41.8268,41.9252,187700.0
2011-08-30 15:20:00,68.14,68.15,68.01,68.12,117800.0,41.9191,41.9252,41.8391,41.9068,117800.0
2011-08-30 15:25:00,68.13,68.25,68.04,68.24,308600.0,41.9129,41.9868,41.8576,41.9806,308600.0
2011-08-30 15:30:00,68.24,68.41,68.21,68.41,301000.0,41.9806,42.0852,41.9621,42.0852,301000.0
2011-08-30 15:35:00,68.41,68.49,68.36,68.44,212200.0,42.0852,42.1344,42.0544,42.1036,212200.0
2011-08-30 15:40:00,68.44,68.6,68.39,68.59,501900.0,42.1036,42.2021,42.0729,42.1959,501900.0
2011-08-30 15:45:00,68.58,68.6,68.45,68.52,538000.0,42.1898,42.2021,42.1098,42.1529,538000.0
2011-08-30 15:50:00,68.52,68.53,68.32,68.36,675800.0,42.1529,42.159,42.0298,42.0544,675800.0
2011-08-30 15:55:00,68.35,68.35,68.11,68.13,909400.0,42.0483,42.0483,41.9006,41.9129,909400.0
2011-08-31 09:30:00,68.72,68.95,68.58,68.82,470400.0,42.2759,42.4174,42.1898,42.3374,470400.0
2011-08-31 09:35:00,68.83,68.9,68.7,68.72,217700.0,42.3436,42.3866,42.2636,42.2759,217700.0
2011-08-31 09:40:00,68.71,69.2,68.6,69.19,560100.0,42.2697,42.5712,42.2021,42.565,560100.0
2011-08-31 09:45:00,69.2,69.27,69.09,69.21,640400.0,42.5712,42.6142,42.5035,42.5773,640400.0
2011-08-31 09:50:00,69.21,69.43,69.15,69.34,538900.0,42.5773,42.7127,42.5404,42.6573,538900.0
2011-08-31 09:55:00,69.33,69.35,69.17,69.21,250600.0,42.6512,42.6635,42.5527,42.5773,250600.0
2011-08-31 10:00:00,69.21,69.46,69.21,69.28,473800.0,42.5773,42.7311,42.5773,42.6204,473800.0
2011-08-31 10:05:00,69.28,69.38,69.17,69.19,276600.0,42.6204,42.6819,42.5527,42.565,276600.0
2011-08-31 10:10:00,69.2,69.43,69.13,69.35,417100.0,42.5712,42.7127,42.5281,42.6635,417100.0
2011-08-31 10:15:00,69.36,69.44,69.33,69.4,323800.0,42.6696,42.7188,42.6512,42.6942,323800.0
2011-08-31 10:20:00,69.39,69.53,69.38,69.44,248900.0,42.6881,42.7742,42.6819,42.7188,248900.0
2011-08-31 10:25:00,69.44,69.6,69.4,69.56,129000.0,42.7188,42.8173,42.6942,42.7927,129000.0
2011-08-31 10:30:00,69.54,69.64,69.37,69.43,636000.0,42.7804,42.8419,42.6758,42.7127,636000.0
2011-08-31 10:35:00,69.42,69.54,69.37,69.38,120200.0,42.7065,42.7804,42.6758,42.6819,120200.0
2011-08-31 10:40:00,69.38,69.4,69.23,69.24,179900.0,42.6819,42.6942,42.5896,42.5958,179900.0
2011-08-31 10:45:00,69.23,69.32,69.09,69.12,164100.0,42.5896,42.645,42.5035,42.522,164100.0
2011-08-31 10:50:00,69.12,69.16,69.02,69.08,300600.0,42.522,42.5466,42.4605,42.4974,300600.0
2011-08-31 10:55:00,69.08,69.14,68.84,68.87,196800.0,42.4974,42.5343,42.3497,42.3682,196800.0
2011-08-31 11:00:00,68.87,68.95,68.78,68.91,301700.0,42.3682,42.4174,42.3128,42.3928,301700.0
2011-08-31 11:05:00,68.92,69.05,68.83,68.96,239800.0,42.3989,42.4789,42.3436,42.4235,239800.0
2011-08-31 11:10:00,68.97,69.1,68.97,69.02,204400.0,42.4297,42.5097,42.4297,42.4605,204400.0
2011-08-31 11:15:00,69.02,69.02,68.77,68.81,259400.0,42.4605,42.4605,42.3067,42.3313,259400.0
2011-08-31 11:20:00,68.78,68.83,68.66,68.71,212600.0,42.3128,42.3436,42.239,42.2697,212600.0
2011-08-31 11:25:00,68.72,68.77,68.64,68.73,123300.0,42.2759,42.3067,42.2267,42.282,123300.0
2011-08-31 11:30:00,68.73,68.8,68.61,68.63,538000.0,42.282,42.3251,42.2082,42.2205,538000.0
2011-08-31 11:35:00,68.64,68.77,68.6,68.66,313700.0,42.2267,42.3067,42.2021,42.239,313700.0
2011-08-31 11:40:00,68.67,68.85,68.67,68.8,160900.0,42.2451,42.3559,42.2451,42.3251,160900.0
2011-08-31 11:45:00,68.81,68.87,68.7,68.72,174300.0,42.3313,42.3682,42.2636,42.2759,174300.0
2011-08-31 11:50:00,68.72,68.82,68.68,68.76,101200.0,42.2759,42.3374,42.2513,42.3005,101200.0
2011-08-31 11:55:00,68.77,68.78,68.56,68.56,118900.0,42.3067,42.3128,42.1775,42.1775,118900.0
2011-08-31 12:00:00,68.55,68.68,68.54,68.65,267100.0,42.1713,42.2513,42.1652,42.2328,267100.0
2011-08-31 12:05:00,68.65,68.75,68.65,68.71,122300.0,42.2328,42.2944,42.2328,42.2697,122300.0
2011-08-31 12:10:00,68.7,68.82,68.7,68.8,91700.0,42.2636,42.3374,42.2636,42.3251,91700.0
2011-08-31 12:15:00,68.81,68.86,68.73,68.76,77700.0,42.3313,42.362,42.282,42.3005,77700.0
2011-08-31 12:20:00,68.77,68.91,68.75,68.88,109900.0,42.3067,42.3928,42.2944,42.3743,109900.0
2011-08-31 12:25:00,68.89,68.91,68.76,68.76,102900.0,42.3805,42.3928,42.3005,42.3005,102900.0
2011-08-31 12:30:00,68.76,68.91,68.74,68.85,140700.0,42.3005,42.3928,42.2882,42.3559,140700.0
2011-08-31 12:35:00,68.84,68.9,68.77,68.8,76000.0,42.3497,42.3866,42.3067,42.3251,76000.0
2011-08-31 12:40:00,68.8,68.89,68.76,68.81,100700.0,42.3251,42.3805,42.3005,42.3313,100700.0
2011-08-31 12:45:00,68.8,68.83,68.74,68.8,64600.0,42.3251,42.3436,42.2882,42.3251,64600.0
2011-08-31 12:50:00,68.8,68.95,68.79,68.87,102300.0,42.3251,42.4174,42.319,42.3682,102300.0
2011-08-31 12:55:00,68.87,68.95,68.84,68.95,72100.0,42.3682,42.4174,42.3497,42.4174,72100.0
2011-08-31 13:00:00,68.95,69.04,68.8,68.81,287100.0,42.4174,42.4728,42.3251,42.3313,287100.0
2011-08-31 13:05:00,68.81,68.82,68.7,68.7,151300.0,42.3313,42.3374,42.2636,42.2636,151300.0
2011-08-31 13:10:00,68.7,68.85,68.69,68.82,146000.0,42.2636,42.3559,42.2574,42.3374,146000.0
2011-08-31 13:15:00,68.81,68.81,68.67,68.72,80600.0,42.3313,42.3313,42.2451,42.2759,80600.0
2011-08-31 13:20:00,68.73,68.77,68.62,68.62,50800.0,42.282,42.3067,42.2144,42.2144,50800.0
2011-08-31 13:25:00,68.63,68.74,68.62,68.74,117200.0,42.2205,42.2882,42.2144,42.2882,117200.0
2011-08-31 13:30:00,68.75,68.78,68.66,68.75,87900.0,42.2944,42.3128,42.239,42.2944,87900.0
2011-08-31 13:35:00,68.75,68.86,68.74,68.77,68000.0,42.2944,42.362,42.2882,42.3067,68000.0
2011-08-31 13:40:00,68.77,68.87,68.72,68.8,70600.0,42.3067,42.3682,42.2759,42.3251,70600.0
2011-08-31 13:45:00,68.78,68.78,68.63,68.64,143700.0,42.3128,42.3128,42.2205,42.2267,143700.0
2011-08-31 13:50:00,68.65,68.68,68.6,68.62,103500.0,42.2328,42.2513,42.2021,42.2144,103500.0
2011-08-31 13:55:00,68.62,68.62,68.48,68.55,145300.0,42.2144,42.2144,42.1282,42.1713,145300.0
2011-08-31 14:00:00,68.55,68.65,68.46,68.53,152200.0,42.1713,42.2328,42.1159,42.159,152200.0
2011-08-31 14:05:00,68.54,68.54,68.4,68.4,428300.0,42.1652,42.1652,42.079,42.079,428300.0
2011-08-31 14:10:00,68.4,68.48,68.34,68.34,416100.0,42.079,42.1282,42.0421,42.0421,416100.0
2011-08-31 14:15:00,68.34,68.51,68.34,68.47,194700.0,42.0421,42.1467,42.0421,42.1221,194700.0
2011-08-31 14:20:00,68.48,68.64,68.47,68.63,275900.0,42.1282,42.2267,42.1221,42.2205,275900.0
2011-08-31 14:25:00,68.64,68.66,68.54,68.59,205100.0,42.2267,42.239,42.1652,42.1959,205100.0
2011-08-31 14:30:00,68.58,68.61,68.44,68.47,316000.0,42.1898,42.2082,42.1036,42.1221,316000.0
2011-08-31 14:35:00,68.46,68.5,68.31,68.38,392400.0,42.1159,42.1406,42.0237,42.0667,392400.0
2011-08-31 14:40:00,68.38,68.39,68.17,68.21,400800.0,42.0667,42.0729,41.9375,41.9621,400800.0
2011-08-31 14:45:00,68.21,68.37,68.2,68.34,173600.0,41.9621,42.0606,41.956,42.0421,173600.0
2011-08-31 14:50:00,68.35,68.37,68.11,68.12,234700.0,42.0483,42.0606,41.9006,41.9068,234700.0
2011-08-31 14:55:00,68.11,68.27,68.08,68.26,328700.0,41.9006,41.9991,41.8822,41.9929,328700.0
2011-08-31 15:00:00,68.25,68.37,68.16,68.34,307900.0,41.9868,42.0606,41.9314,42.0421,307900.0
2011-08-31 15:05:00,68.35,68.49,68.34,68.45,238300.0,42.0483,42.1344,42.0421,42.1098,238300.0
2011-08-31 15:10:00,68.44,68.44,68.11,68.17,317100.0,42.1036,42.1036,41.9006,41.9375,317100.0
2011-08-31 15:15:00,68.14,68.16,67.99,68.08,402700.0,41.9191,41.9314,41.8268,41.8822,402700.0
2011-08-31 15:20:00,68.08,68.22,68.0,68.16,315100.0,41.8822,41.9683,41.833,41.9314,315100.0
2011-08-31 15:25:00,68.16,68.25,68.08,68.24,260800.0,41.9314,41.9868,41.8822,41.9806,260800.0
2011-08-31 15:30:00,68.23,68.32,68.15,68.23,302400.0,41.9745,42.0298,41.9252,41.9745,302400.0
2011-08-31 15:35:00,68.23,68.5,68.23,68.43,452900.0,41.9745,42.1406,41.9745,42.0975,452900.0
2011-08-31 15:40:00,68.44,68.72,68.43,68.71,422200.0,42.1036,42.2759,42.0975,42.2697,422200.0
2011-08-31 15:45:00,68.71,68.85,68.6,68.82,731300.0,42.2697,42.3559,42.2021,42.3374,731300.0
2011-08-31 15:50:00,68.82,68.87,68.65,68.67,1137700.0,42.3374,42.3682,42.2328,42.2451,1137700.0
2011-08-31 15:55:00,68.68,68.74,68.4,68.61,1656900.0,42.2513,42.2882,42.079,42.2082,1656900.0
2011-09-01 09:30:00,68.69,68.94,68.66,68.72,337300.0,42.2574,42.4112,42.239,42.2759,337300.0
2011-09-01 09:35:00,68.73,69.06,68.72,68.92,304600.0,42.282,42.4851,42.2759,42.3989,304600.0
2011-09-01 09:40:00,68.93,68.95,68.64,68.67,280200.0,42.4051,42.4174,42.2267,42.2451,280200.0
2011-09-01 09:45:00,68.68,68.78,68.63,68.67,355800.0,42.2513,42.3128,42.2205,42.2451,355800.0
2011-09-01 09:50:00,68.67,68.67,68.34,68.43,349800.0,42.2451,42.2451,42.0421,42.0975,349800.0
2011-09-01 09:55:00,68.43,68.61,68.42,68.57,486200.0,42.0975,42.2082,42.0913,42.1836,486200.0
2011-09-01 10:00:00,68.54,69.64,68.49,69.45,2186700.0,42.1652,42.8419,42.1344,42.725,2186700.0
2011-09-01 10:05:00,69.44,69.63,69.38,69.53,1096500.0,42.7188,42.8357,42.6819,42.7742,1096500.0
2011-09-01 10:10:00,69.53,69.65,69.09,69.1,1308200.0,42.7742,42.848,42.5035,42.5097,1308200.0
2011-09-01 10:15:00,69.1,69.2,69.06,69.14,526500.0,42.5097,42.5712,42.4851,42.5343,526500.0
2011-09-01 10:20:00,69.14,69.27,69.07,69.19,146400.0,42.5343,42.6142,42.4912,42.565,146400.0
2011-09-01 10:25:00,69.2,69.29,69.12,69.13,142600.0,42.5712,42.6266,42.522,42.5281,142600.0
2011-09-01 10:30:00,69.11,69.14,68.83,68.94,194100.0,42.5158,42.5343,42.3436,42.4112,194100.0
2011-09-01 10:35:00,68.92,69.02,68.8,68.94,332200.0,42.3989,42.4605,42.3251,42.4112,332200.0
2011-09-01 10:40:00,68.94,69.22,68.92,69.15,144900.0,42.4112,42.5835,42.3989,42.5404,144900.0
2011-09-01 10:45:00,69.14,69.18,68.85,68.92,152100.0,42.5343,42.5589,42.3559,42.3989,152100.0
2011-09-01 10:50:00,68.91,69.14,68.9,68.91,252800.0,42.3928,42.5343,42.3866,42.3928,252800.0
2011-09-01 10:55:00,68.93,69.0,68.81,68.82,196000.0,42.4051,42.4481,42.3313,42.3374,196000.0
2011-09-01 11:00:00,68.82,68.87,68.65,68.82,235600.0,42.3374,42.3682,42.2328,42.3374,235600.0
2011-09-01 11:05:00,68.83,68.83,68.55,68.57,304900.0,42.3436,42.3436,42.1713,42.1836,304900.0
2011-09-01 11:10:00,68.56,68.7,68.5,68.54,322900.0,42.1775,42.2636,42.1406,42.1652,322900.0
2011-09-01 11:15:00,68.54,68.78,68.51,68.76,336600.0,42.1652,42.3128,42.1467,42.3005,336600.0
2011-09-01 11:20:00,68.76,68.85,68.69,68.75,197500.0,42.3005,42.3559,42.2574,42.2944,197500.0
2011-09-01 11:25:00,68.74,68.88,68.67,68.85,163200.0,42.2882,42.3743,42.2451,42.3559,163200.0
2011-09-01 11:30:00,68.85,68.94,68.82,68.9,87900.0,42.3559,42.4112,42.3374,42.3866,87900.0
2011-09-01 11:35:00,68.9,68.9,68.78,68.83,144300.0,42.3866,42.3866,42.3128,42.3436,144300.0
2011-09-01 11:40:00,68.83,68.92,68.72,68.8,319700.0,42.3436,42.3989,42.2759,42.3251,319700.0
2011-09-01 11:45:00,68.8,68.91,68.8,68.91,117400.0,42.3251,42.3928,42.3251,42.3928,117400.0
2011-09-01 11:50:00,68.9,68.99,68.74,68.96,164200.0,42.3866,42.442,42.2882,42.4235,164200.0
2011-09-01 11:55:00,68.97,69.08,68.93,69.03,167300.0,42.4297,42.4974,42.4051,42.4666,167300.0
2011-09-01 12:00:00,69.03,69.05,68.87,68.95,100300.0,42.4666,42.4789,42.3682,42.4174,100300.0
2011-09-01 12:05:00,68.94,69.04,68.85,69.03,88600.0,42.4112,42.4728,42.3559,42.4666,88600.0
2011-09-01 12:10:00,69.02,69.02,68.94,68.99,42200.0,42.4605,42.4605,42.4112,42.442,42200.0
2011-09-01 12:15:00,68.99,69.03,68.84,69.02,65500.0,42.442,42.4666,42.3497,42.4605,65500.0
2011-09-01 12:20:00,69.02,69.14,69.0,69.11,122600.0,42.4605,42.5343,42.4481,42.5158,122600.0
2011-09-01 12:25:00,69.12,69.26,69.05,69.25,122000.0,42.522,42.6081,42.4789,42.6019,122000.0
2011-09-01 12:30:00,69.26,69.3,69.18,69.18,127000.0,42.6081,42.6327,42.5589,42.5589,127000.0
2011-09-01 12:35:00,69.18,69.24,69.13,69.17,85800.0,42.5589,42.5958,42.5281,42.5527,85800.0
2011-09-01 12:40:00,69.16,69.21,69.08,69.09,82000.0,42.5466,42.5773,42.4974,42.5035,82000.0
2011-09-01 12:45:00,69.09,69.16,69.05,69.11,101200.0,42.5035,42.5466,42.4789,42.5158,101200.0
2011-09-01 12:50:00,69.11,69.18,69.0,69.01,69800.0,42.5158,42.5589,42.4481,42.4543,69800.0
2011-09-01 12:55:00,69.02,69.14,68.95,69.02,73700.0,42.4605,42.5343,42.4174,42.4605,73700.0
2011-09-01 13:00:00,69.0,69.01,68.91,68.95,58100.0,42.4481,42.4543,42.3928,42.4174,58100.0
2011-09-01 13:05:00,68.94,68.94,68.76,68.78,69400.0,42.4112,42.4112,42.3005,42.3128,69400.0
2011-09-01 13:10:00,68.78,68.92,68.75,68.91,114500.0,42.3128,42.3989,42.2944,42.3928,114500.0
2011-09-01 13:15:00,68.89,68.92,68.81,68.92,81200.0,42.3805,42.3989,42.3313,42.3989,81200.0
2011-09-01 13:20:00,68.92,69.0,68.71,68.71,101600.0,42.3989,42.4481,42.2697,42.2697,101600.0
2011-09-01 13:25:00,68.71,68.95,68.71,68.88,91200.0,42.2697,42.4174,42.2697,42.3743,91200.0
2011-09-01 13:30:00,68.88,68.9,68.76,68.85,171500.0,42.3743,42.3866,42.3005,42.3559,171500.0
2011-09-01 13:35:00,68.84,68.84,68.67,68.67,176000.0,42.3497,42.3497,42.2451,42.2451,176000.0
2011-09-01 13:40:00,68.67,68.67,68.4,68.52,311100.0,42.2451,42.2451,42.079,42.1529,311100.0
2011-09-01 13:45:00,68.51,68.61,68.44,68.61,111300.0,42.1467,42.2082,42.1036,42.2082,111300.0
2011-09-01 13:50:00,68.62,68.63,68.38,68.42,510000.0,42.2144,42.2205,42.0667,42.0913,510000.0
2011-09-01 13:55:00,68.42,68.56,68.34,68.4,316100.0,42.0913,42.1775,42.0421,42.079,316100.0
2011-09-01 14:00:00,68.4,68.47,68.22,68.26,186200.0,42.079,42.1221,41.9683,41.9929,186200.0
2011-09-01 14:05:00,68.27,68.33,68.2,68.29,117500.0,41.9991,42.036,41.956,42.0114,117500.0
2011-09-01 14:10:00,68.29,68.41,68.29,68.37,246900.0,42.0114,42.0852,42.0114,42.0606,246900.0
2011-09-01 14:15:00,68.38,68.44,68.25,68.33,121900.0,42.0667,42.1036,41.9868,42.036,121900.0
2011-09-01 14:20:00,68.34,68.36,68.17,68.31,129400.0,42.0421,42.0544,41.9375,42.0237,129400.0
2011-09-01 14:25:00,68.31,68.42,68.28,68.41,86300.0,42.0237,42.0913,42.0052,42.0852,86300.0
2011-09-01 14:30:00,68.41,68.56,68.38,68.44,178800.0,42.0852,42.1775,42.0667,42.1036,178800.0
2011-09-01 14:35:00,68.45,68.48,68.39,68.45,64500.0,42.1098,42.1282,42.0729,42.1098,64500.0
2011-09-01 14:40:00,68.45,68.54,68.41,68.42,140500.0,42.1098,42.1652,42.0852,42.0913,140500.0
2011-09-01 14:45:00,68.43,68.44,68.33,68.42,92800.0,42.0975,42.1036,42.036,42.0913,92800.0
2011-09-01 14:50:00,68.4,68.45,68.3,68.44,121200.0,42.079,42.1098,42.0175,42.1036,121200.0
2011-09-01 14:55:00,68.44,68.46,68.29,68.31,123300.0,42.1036,42.1159,42.0114,42.0237,123300.0
2011-09-01 15:00:00,68.33,68.33,68.18,68.24,121700.0,42.036,42.036,41.9437,41.9806,121700.0
2011-09-01 15:05:00,68.23,68.35,68.18,68.27,231900.0,41.9745,42.0483,41.9437,41.9991,231900.0
2011-09-01 15:10:00,68.27,68.46,68.25,68.4,171600.0,41.9991,42.1159,41.9868,42.079,171600.0
2011-09-01 15:15:00,68.4,68.45,68.34,68.41,204200.0,42.079,42.1098,42.0421,42.0852,204200.0
2011-09-01 15:20:00,68.4,68.52,68.26,68.5,224900.0,42.079,42.1529,41.9929,42.1406,224900.0
2011-09-01 15:25:00,68.51,68.59,68.34,68.34,478600.0,42.1467,42.1959,42.0421,42.0421,478600.0
2011-09-01 15:30:00,68.34,68.34,68.14,68.14,465500.0,42.0421,42.0421,41.9191,41.9191,465500.0
2011-09-01 15:35:00,68.15,68.24,68.12,68.15,311100.0,41.9252,41.9806,41.9068,41.9252,311100.0
2011-09-01 15:40:00,68.14,68.19,68.02,68.19,411100.0,41.9191,41.9498,41.8453,41.9498,411100.0
2011-09-01 15:45:00,68.19,68.24,68.06,68.2,298900.0,41.9498,41.9806,41.8699,41.956,298900.0
2011-09-01 15:50:00,68.22,68.24,67.97,68.03,626800.0,41.9683,41.9806,41.8145,41.8514,626800.0
2011-09-01 15:55:00,68.03,68.09,67.96,68.04,980300.0,41.8514,41.8883,41.8084,41.8576,980300.0
2011-09-02 09:30:00,66.25,66.39,65.79,65.82,898900.0,40.7564,40.8425,40.4734,40.4918,898900.0
2011-09-02 09:35:00,65.81,65.86,65.65,65.77,591300.0,40.4857,40.5165,40.3873,40.4611,591300.0
2011-09-02 09:40:00,65.77,65.9,65.65,65.88,997400.0,40.4611,40.5411,40.3873,40.5288,997400.0
2011-09-02 09:45:00,65.87,66.22,65.75,66.15,711800.0,40.5226,40.7379,40.4488,40.6949,711800.0
2011-09-02 09:50:00,66.15,66.3,66.0,66.02,204200.0,40.6949,40.7871,40.6026,40.6149,204200.0
2011-09-02 09:55:00,66.02,66.09,65.83,66.08,559300.0,40.6149,40.6579,40.498,40.6518,559300.0
2011-09-02 10:00:00,66.08,66.46,66.04,66.27,624600.0,40.6518,40.8856,40.6272,40.7687,624600.0
2011-09-02 10:05:00,66.27,66.66,66.2,66.65,365500.0,40.7687,41.0086,40.7256,41.0025,365500.0
2011-09-02 10:10:00,66.66,66.74,66.49,66.52,550800.0,41.0086,41.0578,40.904,40.9225,550800.0
2011-09-02 10:15:00,66.53,66.68,66.42,66.66,157800.0,40.9286,41.0209,40.861,41.0086,157800.0
2011-09-02 10:20:00,66.65,66.67,66.36,66.4,201800.0,41.0025,41.0148,40.824,40.8487,201800.0
2011-09-02 10:25:00,66.41,66.57,66.39,66.46,167900.0,40.8548,40.9532,40.8425,40.8856,167900.0
2011-09-02 10:30:00,66.45,66.46,66.13,66.17,221100.0,40.8794,40.8856,40.6826,40.7072,221100.0
2011-09-02 10:35:00,66.19,66.26,65.99,66.04,303600.0,40.7195,40.7625,40.5964,40.6272,303600.0
2011-09-02 10:40:00,66.04,66.23,65.95,66.01,341400.0,40.6272,40.7441,40.5718,40.6087,341400.0
2011-09-02 10:45:00,66.01,66.09,65.87,66.07,367700.0,40.6087,40.6579,40.5226,40.6456,367700.0
2011-09-02 10:50:00,66.07,66.22,65.94,66.12,252400.0,40.6456,40.7379,40.5657,40.6764,252400.0
2011-09-02 10:55:00,66.13,66.28,66.08,66.26,404200.0,40.6826,40.7748,40.6518,40.7625,404200.0
2011-09-02 11:00:00,66.26,66.3,66.16,66.22,335500.0,40.7625,40.7871,40.701,40.7379,335500.0
2011-09-02 11:05:00,66.21,66.33,66.18,66.18,94600.0,40.7318,40.8056,40.7133,40.7133,94600.0
2011-09-02 11:10:00,66.18,66.53,66.18,66.42,121100.0,40.7133,40.9286,40.7133,40.861,121100.0
2011-09-02 11:15:00,66.41,66.49,66.36,66.46,73300.0,40.8548,40.904,40.824,40.8856,73300.0
2011-09-02 11:20:00,66.46,66.57,66.4,66.41,81700.0,40.8856,40.9532,40.8487,40.8548,81700.0
2011-09-02 11:25:00,66.4,66.57,66.4,66.53,128500.0,40.8487,40.9532,40.8487,40.9286,128500.0
2011-09-02 11:30:00,66.52,66.58,66.44,66.55,649100.0,40.9225,40.9594,40.8733,40.9409,649100.0
2011-09-02 11:35:00,66.54,66.78,66.51,66.74,121900.0,40.9348,41.0824,40.9163,41.0578,121900.0
2011-09-02 11:40:00,66.74,66.75,66.63,66.65,102500.0,41.0578,41.064,40.9901,41.0025,102500.0
2011-09-02 11:45:00,66.65,66.67,66.57,66.59,86200.0,41.0025,41.0148,40.9532,40.9655,86200.0
2011-09-02 11:50:00,66.57,66.69,66.54,66.56,193800.0,40.9532,41.0271,40.9348,40.9471,193800.0
2011-09-02 11:55:00,66.56,66.57,66.44,66.46,189000.0,40.9471,40.9532,40.8733,40.8856,189000.0
2011-09-02 12:00:00,66.47,66.71,66.47,66.71,65300.0,40.8917,41.0394,40.8917,41.0394,65300.0
2011-09-02 12:05:00,66.71,66.9,66.71,66.8,105700.0,41.0394,41.1562,41.0394,41.0947,105700.0
2011-09-02 12:10:00,66.79,66.87,66.74,66.84,63700.0,41.0886,41.1378,41.0578,41.1193,63700.0
2011-09-02 12:15:00,66.83,66.85,66.76,66.81,77000.0,41.1132,41.1255,41.0701,41.1009,77000.0
2011-09-02 12:20:00,66.82,66.9,66.75,66.75,83700.0,41.107,41.1562,41.064,41.064,83700.0
2011-09-02 12:25:00,66.75,66.76,66.67,66.72,64400.0,41.064,41.0701,41.0148,41.0455,64400.0
2011-09-02 12:30:00,66.72,66.75,66.65,66.71,113700.0,41.0455,41.064,41.0025,41.0394,113700.0
2011-09-02 12:35:00,66.72,66.74,66.62,66.7,71600.0,41.0455,41.0578,40.984,41.0332,71600.0
2011-09-02 12:40:00,66.7,66.72,66.58,66.66,140200.0,41.0332,41.0455,40.9594,41.0086,140200.0
2011-09-02 12:45:00,66.66,66.73,66.59,66.69,65500.0,41.0086,41.0517,40.9655,41.0271,65500.0
2011-09-02 12:50:00,66.68,66.73,66.64,66.65,111000.0,41.0209,41.0517,40.9963,41.0025,111000.0
2011-09-02 12:55:00,66.65,66.74,66.65,66.69,66400.0,41.0025,41.0578,41.0025,41.0271,66400.0
2011-09-02 13:00:00,66.68,66.74,66.56,66.58,67200.0,41.0209,41.0578,40.9471,40.9594,67200.0
2011-09-02 13:05:00,66.58,66.58,66.46,66.47,90300.0,40.9594,40.9594,40.8856,40.8917,90300.0
2011-09-02 13:10:00,66.47,66.53,66.41,66.42,59200.0,40.8917,40.9286,40.8548,40.861,59200.0
2011-09-02 13:15:00,66.41,66.44,66.36,66.36,144600.0,40.8548,40.8733,40.824,40.824,144600.0
2011-09-02 13:20:00,66.35,66.41,66.34,66.37,75900.0,40.8179,40.8548,40.8117,40.8302,75900.0
2011-09-02 13:25:00,66.36,66.41,66.32,66.35,18600.0,40.824,40.8548,40.7994,40.8179,18600.0
2011-09-02 13:30:00,66.35,66.48,66.34,66.37,72600.0,40.8179,40.8979,40.8117,40.8302,72600.0
2011-09-02 13:35:00,66.37,66.38,66.27,66.34,46700.0,40.8302,40.8363,40.7687,40.8117,46700.0
2011-09-02 13:40:00,66.33,66.41,66.3,66.31,48600.0,40.8056,40.8548,40.7871,40.7933,48600.0
2011-09-02 13:45:00,66.3,66.48,66.29,66.48,93600.0,40.7871,40.8979,40.781,40.8979,93600.0
2011-09-02 13:50:00,66.48,66.54,66.36,66.4,76800.0,40.8979,40.9348,40.824,40.8487,76800.0
2011-09-02 13:55:00,66.39,66.49,66.39,66.43,38900.0,40.8425,40.904,40.8425,40.8671,38900.0
2011-09-02 14:00:00,66.43,66.47,66.33,66.34,96500.0,40.8671,40.8917,40.8056,40.8117,96500.0
2011-09-02 14:05:00,66.34,66.39,66.25,66.25,89500.0,40.8117,40.8425,40.7564,40.7564,89500.0
2011-09-02 14:10:00,66.25,66.34,65.98,66.07,532100.0,40.7564,40.8117,40.5903,40.6456,532100.0
2011-09-02 14:15:00,66.08,66.09,65.97,66.06,184400.0,40.6518,40.6579,40.5841,40.6395,184400.0
2011-09-02 14:20:00,66.07,66.13,65.97,66.04,171500.0,40.6456,40.6826,40.5841,40.6272,171500.0
2011-09-02 14:25:00,66.04,66.09,65.98,65.99,286800.0,40.6272,40.6579,40.5903,40.5964,286800.0
2011-09-02 14:30:00,65.98,65.99,65.77,65.89,396300.0,40.5903,40.5964,40.4611,40.5349,396300.0
2011-09-02 14:35:00,65.89,65.99,65.88,65.93,127700.0,40.5349,40.5964,40.5288,40.5595,127700.0
2011-09-02 14:40:00,65.94,66.05,65.92,65.93,107500.0,40.5657,40.6333,40.5534,40.5595,107500.0
2011-09-02 14:45:00,65.93,66.0,65.8,65.81,151400.0,40.5595,40.6026,40.4795,40.4857,151400.0
2011-09-02 14:50:00,65.81,66.07,65.81,66.02,191100.0,40.4857,40.6456,40.4857,40.6149,191100.0
2011-09-02 14:55:00,66.01,66.03,65.87,65.93,107500.0,40.6087,40.621,40.5226,40.5595,107500.0
2011-09-02 15:00:00,65.93,65.98,65.75,65.81,166000.0,40.5595,40.5903,40.4488,40.4857,166000.0
2011-09-02 15:05:00,65.8,65.95,65.8,65.93,98200.0,40.4795,40.5718,40.4795,40.5595,98200.0
2011-09-02 15:10:00,65.93,66.03,65.84,66.01,149500.0,40.5595,40.621,40.5041,40.6087,149500.0
2011-09-02 15:15:00,66.02,66.02,65.88,65.98,186600.0,40.6149,40.6149,40.5288,40.5903,186600.0
2011-09-02 15:20:00,65.98,66.13,65.98,66.09,293900.0,40.5903,40.6826,40.5903,40.6579,293900.0
2011-09-02 15:25:00,66.09,66.16,66.02,66.09,279100.0,40.6579,40.701,40.6149,40.6579,279100.0
2011-09-02 15:30:00,66.1,66.21,66.03,66.21,329100.0,40.6641,40.7318,40.621,40.7318,329100.0
2011-09-02 15:35:00,66.2,66.34,66.13,66.33,403900.0,40.7256,40.8117,40.6826,40.8056,403900.0
2011-09-02 15:40:00,66.33,66.45,66.29,66.38,504200.0,40.8056,40.8794,40.781,40.8363,504200.0
2011-09-02 15:45:00,66.39,66.42,66.23,66.27,580900.0,40.8425,40.861,40.7441,40.7687,580900.0
2011-09-02 15:50:00,66.27,66.42,66.22,66.39,719200.0,40.7687,40.861,40.7379,40.8425,719200.0
2011-09-02 15:55:00,66.39,66.46,66.18,66.25,1044200.0,40.8425,40.8856,40.7133,40.7564,1044200.0
2011-09-06 09:30:00,64.11,64.11,63.72,63.94,562500.0,39.4399,39.4399,39.1999,39.3353,562500.0
2011-09-06 09:35:00,63.94,64.35,63.92,64.24,571900.0,39.3353,39.5875,39.323,39.5198,571900.0
2011-09-06 09:40:00,64.23,64.27,64.03,64.26,378400.0,39.5137,39.5383,39.3907,39.5321,378400.0
2011-09-06 09:45:00,64.27,64.37,64.17,64.3,267500.0,39.5383,39.5998,39.4768,39.5568,267500.0
2011-09-06 09:50:00,64.29,64.49,64.13,64.43,334600.0,39.5506,39.6736,39.4522,39.6367,334600.0
2011-09-06 09:55:00,64.43,64.55,64.38,64.45,165400.0,39.6367,39.7106,39.606,39.649,165400.0
2011-09-06 10:00:00,64.44,64.75,64.32,64.53,766000.0,39.6429,39.8336,39.5691,39.6982,766000.0
2011-09-06 10:05:00,64.52,64.54,64.23,64.37,219700.0,39.6921,39.7044,39.5137,39.5998,219700.0
2011-09-06 10:10:00,64.38,64.41,63.98,64.02,306000.0,39.606,39.6244,39.3599,39.3845,306000.0
2011-09-06 10:15:00,64.02,64.08,63.85,63.9,172500.0,39.3845,39.4214,39.2799,39.3107,172500.0
2011-09-06 10:20:00,63.91,63.97,63.84,63.93,154400.0,39.3168,39.3537,39.2738,39.3291,154400.0
2011-09-06 10:25:00,63.94,64.07,63.8,63.87,273200.0,39.3353,39.4153,39.2492,39.2922,273200.0
2011-09-06 10:30:00,63.85,63.92,63.67,63.75,157000.0,39.2799,39.323,39.1692,39.2184,157000.0
2011-09-06 10:35:00,63.75,63.95,63.57,63.7,460400.0,39.2184,39.3414,39.1077,39.1876,460400.0
2011-09-06 10:40:00,63.69,63.89,63.58,63.8,360300.0,39.1815,39.3045,39.1138,39.2492,360300.0
2011-09-06 10:45:00,63.79,63.79,63.63,63.75,217100.0,39.243,39.243,39.1446,39.2184,217100.0
2011-09-06 10:50:00,63.74,64.11,63.7,64.04,268400.0,39.2122,39.4399,39.1876,39.3968,268400.0
2011-09-06 10:55:00,64.04,64.18,63.94,64.16,190500.0,39.3968,39.4829,39.3353,39.4706,190500.0
2011-09-06 11:00:00,64.15,64.22,64.01,64.03,201200.0,39.4645,39.5075,39.3783,39.3907,201200.0
2011-09-06 11:05:00,64.03,64.1,63.91,64.04,199400.0,39.3907,39.4337,39.3168,39.3968,199400.0
2011-09-06 11:10:00,64.03,64.19,63.87,64.11,189100.0,39.3907,39.4891,39.2922,39.4399,189100.0
2011-09-06 11:15:00,64.11,64.29,64.1,64.19,345800.0,39.4399,39.5506,39.4337,39.4891,345800.0
2011-09-06 11:20:00,64.18,64.27,64.15,64.26,306000.0,39.4829,39.5383,39.4645,39.5321,306000.0
2011-09-06 11:25:00,64.26,64.36,64.2,64.34,175400.0,39.5321,39.5937,39.4952,39.5814,175400.0
2011-09-06 11:30:00,64.34,64.43,64.28,64.33,211900.0,39.5814,39.6367,39.5444,39.5752,211900.0
2011-09-06 11:35:00,64.33,64.45,64.23,64.26,145900.0,39.5752,39.649,39.5137,39.5321,145900.0
2011-09-06 11:40:00,64.26,64.35,64.21,64.35,130200.0,39.5321,39.5875,39.5014,39.5875,130200.0
2011-09-06 11:45:00,64.37,64.37,64.17,64.19,134800.0,39.5998,39.5998,39.4768,39.4891,134800.0
2011-09-06 11:50:00,64.21,64.29,64.18,64.22,55800.0,39.5014,39.5506,39.4829,39.5075,55800.0
2011-09-06 11:55:00,64.24,64.43,64.23,64.35,252200.0,39.5198,39.6367,39.5137,39.5875,252200.0
2011-09-06 12:00:00,64.34,64.42,64.27,64.31,115000.0,39.5814,39.6306,39.5383,39.5629,115000.0
2011-09-06 12:05:00,64.32,64.49,64.28,64.3,143600.0,39.5691,39.6736,39.5444,39.5568,143600.0
2011-09-06 12:10:00,64.29,64.42,64.28,64.4,70200.0,39.5506,39.6306,39.5444,39.6183,70200.0
2011-09-06 12:15:00,64.39,64.52,64.38,64.48,135100.0,39.6121,39.6921,39.606,39.6675,135100.0
2011-09-06 12:20:00,64.48,64.64,64.48,64.51,102400.0,39.6675,39.7659,39.6675,39.6859,102400.0
2011-09-06 12:25:00,64.49,64.52,64.4,64.43,116200.0,39.6736,39.6921,39.6183,39.6367,116200.0
2011-09-06 12:30:00,64.43,64.43,64.33,64.35,58500.0,39.6367,39.6367,39.5752,39.5875,58500.0
2011-09-06 12:35:00,64.35,64.44,64.28,64.33,68900.0,39.5875,39.6429,39.5444,39.5752,68900.0
2011-09-06 12:40:00,64.33,64.34,64.26,64.31,44900.0,39.5752,39.5814,39.5321,39.5629,44900.0
2011-09-06 12:45:00,64.31,64.33,64.25,64.28,103400.0,39.5629,39.5752,39.526,39.5444,103400.0
2011-09-06 12:50:00,64.27,64.36,64.22,64.25,99900.0,39.5383,39.5937,39.5075,39.526,99900.0
2011-09-06 12:55:00,64.25,64.29,64.21,64.27,64600.0,39.526,39.5506,39.5014,39.5383,64600.0
2011-09-06 13:00:00,64.28,64.32,64.22,64.28,206700.0,39.5444,39.5691,39.5075,39.5444,206700.0
2011-09-06 13:05:00,64.28,64.38,64.24,64.32,130500.0,39.5444,39.606,39.5198,39.5691,130500.0
2011-09-06 13:10:00,64.32,64.51,64.31,64.4,142800.0,39.5691,39.6859,39.5629,39.6183,142800.0
2011-09-06 13:15:00,64.37,64.38,64.26,64.35,96200.0,39.5998,39.606,39.5321,39.5875,96200.0
2011-09-06 13:20:00,64.35,64.46,64.33,64.4,125500.0,39.5875,39.6552,39.5752,39.6183,125500.0
2011-09-06 13:25:00,64.4,64.44,64.32,64.34,103800.0,39.6183,39.6429,39.5691,39.5814,103800.0
2011-09-06 13:30:00,64.33,64.36,64.24,64.3,85000.0,39.5752,39.5937,39.5198,39.5568,85000.0
2011-09-06 13:35:00,64.3,64.45,64.25,64.44,118600.0,39.5568,39.649,39.526,39.6429,118600.0
2011-09-06 13:40:00,64.45,64.64,64.41,64.62,109000.0,39.649,39.7659,39.6244,39.7536,109000.0
2011-09-06 13:45:00,64.62,64.81,64.58,64.8,191100.0,39.7536,39.8705,39.729,39.8643,191100.0
2011-09-06 13:50:00,64.8,64.82,64.7,64.8,84400.0,39.8643,39.8767,39.8028,39.8643,84400.0
2011-09-06 13:55:00,64.79,64.8,64.62,64.62,136000.0,39.8582,39.8643,39.7536,39.7536,136000.0
2011-09-06 14:00:00,64.62,64.68,64.53,64.56,95600.0,39.7536,39.7905,39.6982,39.7167,95600.0
2011-09-06 14:05:00,64.58,64.75,64.55,64.73,192500.0,39.729,39.8336,39.7106,39.8213,192500.0
2011-09-06 14:10:00,64.74,65.01,64.71,64.95,325000.0,39.8274,39.9935,39.809,39.9566,325000.0
2011-09-06 14:15:00,64.96,65.12,64.96,65.09,284400.0,39.9628,40.0612,39.9628,40.0428,284400.0
2011-09-06 14:20:00,65.08,65.09,64.92,64.98,331700.0,40.0366,40.0428,39.9382,39.9751,331700.0
2011-09-06 14:25:00,64.98,65.16,64.94,65.12,780900.0,39.9751,40.0858,39.9505,40.0612,780900.0
2011-09-06 14:30:00,65.13,65.14,64.98,65.04,675000.0,40.0674,40.0735,39.9751,40.012,675000.0
2011-09-06 14:35:00,65.04,65.09,65.0,65.02,234000.0,40.012,40.0428,39.9874,39.9997,234000.0
2011-09-06 14:40:00,65.01,65.04,64.89,65.02,227800.0,39.9935,40.012,39.9197,39.9997,227800.0
2011-09-06 14:45:00,65.01,65.02,64.87,64.88,168500.0,39.9935,39.9997,39.9074,39.9136,168500.0
2011-09-06 14:50:00,64.88,64.94,64.79,64.8,61300.0,39.9136,39.9505,39.8582,39.8643,61300.0
2011-09-06 14:55:00,64.8,64.87,64.75,64.79,122000.0,39.8643,39.9074,39.8336,39.8582,122000.0
2011-09-06 15:00:00,64.8,64.83,64.66,64.7,84000.0,39.8643,39.8828,39.7782,39.8028,84000.0
2011-09-06 15:05:00,64.7,64.7,64.51,64.53,148600.0,39.8028,39.8028,39.6859,39.6982,148600.0
2011-09-06 15:10:00,64.53,64.58,64.46,64.46,140900.0,39.6982,39.729,39.6552,39.6552,140900.0
2011-09-06 15:15:00,64.45,64.51,64.39,64.46,134900.0,39.649,39.6859,39.6121,39.6552,134900.0
2011-09-06 15:20:00,64.46,64.8,64.44,64.77,184400.0,39.6552,39.8643,39.6429,39.8459,184400.0
2011-09-06 15:25:00,64.75,64.86,64.71,64.74,190400.0,39.8336,39.9013,39.809,39.8274,190400.0
2011-09-06 15:30:00,64.72,64.79,64.66,64.69,340700.0,39.8151,39.8582,39.7782,39.7967,340700.0
2011-09-06 15:35:00,64.68,65.1,64.65,65.1,390600.0,39.7905,40.0489,39.7721,40.0489,390600.0
2011-09-06 15:40:00,65.11,65.2,65.04,65.19,345100.0,40.0551,40.1104,40.012,40.1043,345100.0
2011-09-06 15:45:00,65.2,65.38,65.09,65.33,459900.0,40.1104,40.2212,40.0428,40.1904,459900.0
2011-09-06 15:50:00,65.33,65.57,65.25,65.54,564600.0,40.1904,40.338,40.1412,40.3196,564600.0
2011-09-06 15:55:00,65.54,65.6,65.43,65.48,1098800.0,40.3196,40.3565,40.2519,40.2827,1098800.0
2011-09-07 09:30:00,66.71,66.96,66.61,66.8,900400.0,41.0394,41.1932,40.9778,41.0947,900400.0
2011-09-07 09:35:00,66.81,66.92,66.75,66.81,684100.0,41.1009,41.1686,41.064,41.1009,684100.0
2011-09-07 09:40:00,66.81,67.03,66.62,67.0,385500.0,41.1009,41.2362,40.984,41.2178,385500.0
2011-09-07 09:45:00,66.99,67.04,66.86,67.03,596400.0,41.2116,41.2424,41.1316,41.2362,596400.0
2011-09-07 09:50:00,67.02,67.1,66.98,67.07,339100.0,41.2301,41.2793,41.2055,41.2608,339100.0
2011-09-07 09:55:00,67.07,67.29,66.97,67.22,426100.0,41.2608,41.3962,41.1993,41.3531,426100.0
2011-09-07 10:00:00,67.21,67.23,67.02,67.14,239900.0,41.347,41.3593,41.2301,41.3039,239900.0
2011-09-07 10:05:00,67.14,67.17,66.96,67.05,368200.0,41.3039,41.3223,41.1932,41.2485,368200.0
2011-09-07 10:10:00,67.06,67.2,67.01,67.19,241200.0,41.2547,41.3408,41.2239,41.3347,241200.0
2011-09-07 10:15:00,67.18,67.2,66.97,67.01,223600.0,41.3285,41.3408,41.1993,41.2239,223600.0
2011-09-07 10:20:00,67.01,67.1,66.93,67.09,185600.0,41.2239,41.2793,41.1747,41.2731,185600.0
2011-09-07 10:25:00,67.08,67.08,66.94,66.98,158700.0,41.267,41.267,41.1809,41.2055,158700.0
2011-09-07 10:30:00,66.97,67.05,66.84,66.88,147100.0,41.1993,41.2485,41.1193,41.1439,147100.0
2011-09-07 10:35:00,66.89,67.11,66.84,66.97,206500.0,41.1501,41.2854,41.1193,41.1993,206500.0
2011-09-07 10:40:00,66.97,67.14,66.97,67.08,275300.0,41.1993,41.3039,41.1993,41.267,275300.0
2011-09-07 10:45:00,67.1,67.1,66.94,66.96,157100.0,41.2793,41.2793,41.1809,41.1932,157100.0
2011-09-07 10:50:00,66.97,67.05,66.9,66.99,82200.0,41.1993,41.2485,41.1562,41.2116,82200.0
2011-09-07 10:55:00,66.99,67.15,66.92,67.11,126600.0,41.2116,41.31,41.1686,41.2854,126600.0
2011-09-07 11:00:00,67.11,67.3,67.08,67.27,258100.0,41.2854,41.4023,41.267,41.3839,258100.0
2011-09-07 11:05:00,67.27,67.39,67.27,67.31,409200.0,41.3839,41.4577,41.3839,41.4085,409200.0
2011-09-07 11:10:00,67.31,67.53,67.3,67.46,609400.0,41.4085,41.5438,41.4023,41.5008,609400.0
2011-09-07 11:15:00,67.46,67.57,67.42,67.52,184700.0,41.5008,41.5684,41.4761,41.5377,184700.0
2011-09-07 11:20:00,67.53,67.68,67.48,67.59,209400.0,41.5438,41.6361,41.5131,41.5807,209400.0
2011-09-07 11:25:00,67.58,67.7,67.56,67.63,154400.0,41.5746,41.6484,41.5623,41.6053,154400.0
2011-09-07 11:30:00,67.65,67.67,67.44,67.5,196700.0,41.6176,41.6299,41.4885,41.5254,196700.0
2011-09-07 11:35:00,67.5,67.51,67.35,67.37,92900.0,41.5254,41.5315,41.4331,41.4454,92900.0
2011-09-07 11:40:00,67.38,67.43,67.33,67.43,67400.0,41.4515,41.4823,41.4208,41.4823,67400.0
2011-09-07 11:45:00,67.44,67.5,67.44,67.5,63600.0,41.4885,41.5254,41.4885,41.5254,63600.0
2011-09-07 11:50:00,67.5,67.53,67.46,67.47,143100.0,41.5254,41.5438,41.5008,41.5069,143100.0
2011-09-07 11:55:00,67.47,67.56,67.43,67.43,91000.0,41.5069,41.5623,41.4823,41.4823,91000.0
2011-09-07 12:00:00,67.43,67.49,67.39,67.4,79200.0,41.4823,41.5192,41.4577,41.4638,79200.0
2011-09-07 12:05:00,67.39,67.46,67.38,67.41,41400.0,41.4577,41.5008,41.4515,41.47,41400.0
2011-09-07 12:10:00,67.41,67.55,67.41,67.52,56500.0,41.47,41.5561,41.47,41.5377,56500.0
2011-09-07 12:15:00,67.51,67.55,67.5,67.53,29600.0,41.5315,41.5561,41.5254,41.5438,29600.0
2011-09-07 12:20:00,67.54,67.54,67.4,67.45,71500.0,41.55,41.55,41.4638,41.4946,71500.0
2011-09-07 12:25:00,67.45,67.51,67.38,67.5,178000.0,41.4946,41.5315,41.4515,41.5254,178000.0
2011-09-07 12:30:00,67.5,67.68,67.49,67.66,130000.0,41.5254,41.6361,41.5192,41.6238,130000.0
2011-09-07 12:35:00,67.66,67.74,67.62,67.67,319700.0,41.6238,41.673,41.5992,41.6299,319700.0
2011-09-07 12:40:00,67.67,67.69,67.61,67.62,143300.0,41.6299,41.6422,41.593,41.5992,143300.0
2011-09-07 12:45:00,67.61,67.67,67.55,67.58,319400.0,41.593,41.6299,41.5561,41.5746,319400.0
2011-09-07 12:50:00,67.58,67.6,67.56,67.56,52600.0,41.5746,41.5869,41.5623,41.5623,52600.0
2011-09-07 12:55:00,67.56,67.61,67.55,67.58,241500.0,41.5623,41.593,41.5561,41.5746,241500.0
2011-09-07 13:00:00,67.56,67.65,67.55,67.65,103500.0,41.5623,41.6176,41.5561,41.6176,103500.0
2011-09-07 13:05:00,67.66,67.79,67.65,67.74,203200.0,41.6238,41.7038,41.6176,41.673,203200.0
2011-09-07 13:10:00,67.75,67.77,67.7,67.72,135100.0,41.6792,41.6915,41.6484,41.6607,135100.0
2011-09-07 13:15:00,67.72,67.81,67.71,67.81,239700.0,41.6607,41.7161,41.6546,41.7161,239700.0
2011-09-07 13:20:00,67.8,67.81,67.74,67.8,166800.0,41.7099,41.7161,41.673,41.7099,166800.0
2011-09-07 13:25:00,67.8,67.81,67.7,67.73,205500.0,41.7099,41.7161,41.6484,41.6669,205500.0
2011-09-07 13:30:00,67.74,67.75,67.62,67.63,275200.0,41.673,41.6792,41.5992,41.6053,275200.0
2011-09-07 13:35:00,67.63,67.68,67.56,67.58,86000.0,41.6053,41.6361,41.5623,41.5746,86000.0
2011-09-07 13:40:00,67.59,67.62,67.48,67.53,121100.0,41.5807,41.5992,41.5131,41.5438,121100.0
2011-09-07 13:45:00,67.53,67.55,67.48,67.49,273100.0,41.5438,41.5561,41.5131,41.5192,273100.0
2011-09-07 13:50:00,67.48,67.5,67.45,67.49,129300.0,41.5131,41.5254,41.4946,41.5192,129300.0
2011-09-07 13:55:00,67.5,67.62,67.5,67.58,70600.0,41.5254,41.5992,41.5254,41.5746,70600.0
2011-09-07 14:00:00,67.58,67.67,67.52,67.65,150600.0,41.5746,41.6299,41.5377,41.6176,150600.0
2011-09-07 14:05:00,67.65,67.72,67.55,67.59,113300.0,41.6176,41.6607,41.5561,41.5807,113300.0
2011-09-07 14:10:00,67.6,67.68,67.57,67.68,48700.0,41.5869,41.6361,41.5684,41.6361,48700.0
2011-09-07 14:15:00,67.68,67.74,67.61,67.7,89500.0,41.6361,41.673,41.593,41.6484,89500.0
2011-09-07 14:20:00,67.7,67.7,67.56,67.63,72400.0,41.6484,41.6484,41.5623,41.6053,72400.0
2011-09-07 14:25:00,67.63,67.73,67.59,67.72,102300.0,41.6053,41.6669,41.5807,41.6607,102300.0
2011-09-07 14:30:00,67.73,67.78,67.71,67.72,77100.0,41.6669,41.6976,41.6546,41.6607,77100.0
2011-09-07 14:35:00,67.73,67.83,67.72,67.79,75600.0,41.6669,41.7284,41.6607,41.7038,75600.0
2011-09-07 14:40:00,67.78,67.84,67.78,67.83,92500.0,41.6976,41.7345,41.6976,41.7284,92500.0
2011-09-07 14:45:00,67.84,67.91,67.83,67.86,157800.0,41.7345,41.7776,41.7284,41.7468,157800.0
2011-09-07 14:50:00,67.85,67.86,67.75,67.76,59500.0,41.7407,41.7468,41.6792,41.6853,59500.0
2011-09-07 14:55:00,67.77,67.86,67.75,67.84,81500.0,41.6915,41.7468,41.6792,41.7345,81500.0
2011-09-07 15:00:00,67.84,67.85,67.77,67.78,140600.0,41.7345,41.7407,41.6915,41.6976,140600.0
2011-09-07 15:05:00,67.78,67.78,67.69,67.74,240400.0,41.6976,41.6976,41.6422,41.673,240400.0
2011-09-07 15:10:00,67.74,67.77,67.66,67.76,253300.0,41.673,41.6915,41.6238,41.6853,253300.0
2011-09-07 15:15:00,67.76,67.77,67.66,67.67,120600.0,41.6853,41.6915,41.6238,41.6299,120600.0
2011-09-07 15:20:00,67.67,67.72,67.66,67.68,168700.0,41.6299,41.6607,41.6238,41.6361,168700.0
2011-09-07 15:25:00,67.69,67.73,67.64,67.72,114700.0,41.6422,41.6669,41.6115,41.6607,114700.0
2011-09-07 15:30:00,67.73,67.75,67.58,67.58,179200.0,41.6669,41.6792,41.5746,41.5746,179200.0
2011-09-07 15:35:00,67.59,67.59,67.51,67.56,261300.0,41.5807,41.5807,41.5315,41.5623,261300.0
2011-09-07 15:40:00,67.55,67.76,67.54,67.68,392000.0,41.5561,41.6853,41.55,41.6361,392000.0
2011-09-07 15:45:00,67.68,67.81,67.65,67.66,413400.0,41.6361,41.7161,41.6176,41.6238,413400.0
2011-09-07 15:50:00,67.67,67.71,67.57,67.7,1027400.0,41.6299,41.6546,41.5684,41.6484,1027400.0
2011-09-07 15:55:00,67.7,67.94,67.7,67.91,862800.0,41.6484,41.796,41.6484,41.7776,862800.0
2011-09-08 09:30:00,67.57,67.77,67.42,67.68,361500.0,41.5684,41.6915,41.4761,41.6361,361500.0
2011-09-08 09:35:00,67.67,68.33,67.67,68.27,760600.0,41.6299,42.036,41.6299,41.9991,760600.0
2011-09-08 09:40:00,68.27,68.47,68.22,68.32,365000.0,41.9991,42.1221,41.9683,42.0298,365000.0
2011-09-08 09:45:00,68.33,68.34,68.09,68.21,215100.0,42.036,42.0421,41.8883,41.9621,215100.0
2011-09-08 09:50:00,68.21,68.23,67.68,67.76,340600.0,41.9621,41.9745,41.6361,41.6853,340600.0
2011-09-08 09:55:00,67.77,67.79,67.61,67.73,303700.0,41.6915,41.7038,41.593,41.6669,303700.0
2011-09-08 10:00:00,67.72,67.73,67.47,67.62,282500.0,41.6607,41.6669,41.5069,41.5992,282500.0
2011-09-08 10:05:00,67.61,67.81,67.49,67.81,271500.0,41.593,41.7161,41.5192,41.7161,271500.0
2011-09-08 10:10:00,67.8,67.88,67.72,67.82,166100.0,41.7099,41.7591,41.6607,41.7222,166100.0
2011-09-08 10:15:00,67.83,68.0,67.69,67.99,182100.0,41.7284,41.833,41.6422,41.8268,182100.0
2011-09-08 10:20:00,67.99,68.08,67.96,68.01,94400.0,41.8268,41.8822,41.8084,41.8391,94400.0
2011-09-08 10:25:00,68.0,68.12,68.0,68.05,226900.0,41.833,41.9068,41.833,41.8637,226900.0
2011-09-08 10:30:00,68.04,68.34,68.04,68.28,229700.0,41.8576,42.0421,41.8576,42.0052,229700.0
2011-09-08 10:35:00,68.28,68.32,68.06,68.06,211600.0,42.0052,42.0298,41.8699,41.8699,211600.0
2011-09-08 10:40:00,68.06,68.24,68.06,68.19,105000.0,41.8699,41.9806,41.8699,41.9498,105000.0
2011-09-08 10:45:00,68.19,68.22,68.04,68.09,74100.0,41.9498,41.9683,41.8576,41.8883,74100.0
2011-09-08 10:50:00,68.09,68.22,68.07,68.17,94500.0,41.8883,41.9683,41.876,41.9375,94500.0
2011-09-08 10:55:00,68.17,68.42,68.16,68.39,128100.0,41.9375,42.0913,41.9314,42.0729,128100.0
2011-09-08 11:00:00,68.4,68.54,68.36,68.4,571500.0,42.079,42.1652,42.0544,42.079,571500.0
2011-09-08 11:05:00,68.4,68.56,68.4,68.47,135100.0,42.079,42.1775,42.079,42.1221,135100.0
2011-09-08 11:10:00,68.48,68.49,68.26,68.28,123000.0,42.1282,42.1344,41.9929,42.0052,123000.0
2011-09-08 11:15:00,68.27,68.31,68.17,68.21,132200.0,41.9991,42.0237,41.9375,41.9621,132200.0
2011-09-08 11:20:00,68.22,68.29,68.16,68.21,128800.0,41.9683,42.0114,41.9314,41.9621,128800.0
2011-09-08 11:25:00,68.21,68.28,68.16,68.17,82500.0,41.9621,42.0052,41.9314,41.9375,82500.0
2011-09-08 11:30:00,68.17,68.25,68.02,68.06,150200.0,41.9375,41.9868,41.8453,41.8699,150200.0
2011-09-08 11:35:00,68.05,68.26,68.05,68.23,101500.0,41.8637,41.9929,41.8637,41.9745,101500.0
2011-09-08 11:40:00,68.23,68.26,68.15,68.15,220900.0,41.9745,41.9929,41.9252,41.9252,220900.0
2011-09-08 11:45:00,68.14,68.17,67.99,67.99,176000.0,41.9191,41.9375,41.8268,41.8268,176000.0
2011-09-08 11:50:00,67.98,68.08,67.81,67.82,276200.0,41.8207,41.8822,41.7161,41.7222,276200.0
2011-09-08 11:55:00,67.81,67.84,67.67,67.75,397800.0,41.7161,41.7345,41.6299,41.6792,397800.0
2011-09-08 12:00:00,67.75,67.75,67.54,67.57,286800.0,41.6792,41.6792,41.55,41.5684,286800.0
2011-09-08 12:05:00,67.58,67.65,67.47,67.65,97600.0,41.5746,41.6176,41.5069,41.6176,97600.0
2011-09-08 12:10:00,67.63,67.83,67.62,67.72,96000.0,41.6053,41.7284,41.5992,41.6607,96000.0
2011-09-08 12:15:00,67.73,67.85,67.7,67.8,99600.0,41.6669,41.7407,41.6484,41.7099,99600.0
2011-09-08 12:20:00,67.8,67.9,67.77,67.82,117100.0,41.7099,41.7714,41.6915,41.7222,117100.0
2011-09-08 12:25:00,67.82,67.87,67.7,67.72,117100.0,41.7222,41.753,41.6484,41.6607,117100.0
2011-09-08 12:30:00,67.72,67.73,67.53,67.6,180200.0,41.6607,41.6669,41.5438,41.5869,180200.0
2011-09-08 12:35:00,67.62,67.74,67.61,67.66,130900.0,41.5992,41.673,41.593,41.6238,130900.0
2011-09-08 12:40:00,67.67,67.82,67.59,67.74,111200.0,41.6299,41.7222,41.5807,41.673,111200.0
2011-09-08 12:45:00,67.74,67.76,67.59,67.67,138600.0,41.673,41.6853,41.5807,41.6299,138600.0
2011-09-08 12:50:00,67.67,67.94,67.67,67.93,102100.0,41.6299,41.796,41.6299,41.7899,102100.0
2011-09-08 12:55:00,67.94,67.99,67.82,67.96,125200.0,41.796,41.8268,41.7222,41.8084,125200.0
2011-09-08 13:00:00,67.97,67.99,67.86,67.95,98800.0,41.8145,41.8268,41.7468,41.8022,98800.0
2011-09-08 13:05:00,67.95,68.07,67.92,68.01,99000.0,41.8022,41.876,41.7837,41.8391,99000.0
2011-09-08 13:10:00,68.02,68.02,67.74,67.76,51700.0,41.8453,41.8453,41.673,41.6853,51700.0
2011-09-08 13:15:00,67.75,67.81,67.68,67.79,193200.0,41.6792,41.7161,41.6361,41.7038,193200.0
2011-09-08 13:20:00,67.79,67.79,67.64,67.73,158500.0,41.7038,41.7038,41.6115,41.6669,158500.0
2011-09-08 13:25:00,67.75,67.82,67.68,67.73,101500.0,41.6792,41.7222,41.6361,41.6669,101500.0
2011-09-08 13:30:00,67.74,67.95,67.29,67.41,363200.0,41.673,41.8022,41.3962,41.47,363200.0
2011-09-08 13:35:00,67.4,67.62,67.37,67.49,181500.0,41.4638,41.5992,41.4454,41.5192,181500.0
2011-09-08 13:40:00,67.48,67.48,67.07,67.1,251500.0,41.5131,41.5131,41.2608,41.2793,251500.0
2011-09-08 13:45:00,67.1,67.27,67.08,67.2,261000.0,41.2793,41.3839,41.267,41.3408,261000.0
2011-09-08 13:50:00,67.22,67.36,67.0,67.28,291300.0,41.3531,41.4392,41.2178,41.39,291300.0
2011-09-08 13:55:00,67.27,67.4,67.24,67.35,203500.0,41.3839,41.4638,41.3654,41.4331,203500.0
2011-09-08 14:00:00,67.32,67.47,67.17,67.45,239500.0,41.4146,41.5069,41.3223,41.4946,239500.0
2011-09-08 14:05:00,67.44,67.59,67.37,67.52,210600.0,41.4885,41.5807,41.4454,41.5377,210600.0
2011-09-08 14:10:00,67.52,67.61,67.47,67.61,92300.0,41.5377,41.593,41.5069,41.593,92300.0
2011-09-08 14:15:00,67.6,67.68,67.43,67.46,214700.0,41.5869,41.6361,41.4823,41.5008,214700.0
2011-09-08 14:20:00,67.47,67.48,67.21,67.22,219200.0,41.5069,41.5131,41.347,41.3531,219200.0
2011-09-08 14:25:00,67.24,67.3,67.08,67.19,131600.0,41.3654,41.4023,41.267,41.3347,131600.0
2011-09-08 14:30:00,67.18,67.35,67.09,67.31,215000.0,41.3285,41.4331,41.2731,41.4085,215000.0
2011-09-08 14:35:00,67.3,67.36,67.16,67.19,88000.0,41.4023,41.4392,41.3162,41.3347,88000.0
2011-09-08 14:40:00,67.18,67.32,67.11,67.14,58100.0,41.3285,41.4146,41.2854,41.3039,58100.0
2011-09-08 14:45:00,67.15,67.16,67.03,67.05,106200.0,41.31,41.3162,41.2362,41.2485,106200.0
2011-09-08 14:50:00,67.05,67.19,66.91,66.98,227900.0,41.2485,41.3347,41.1624,41.2055,227900.0
2011-09-08 14:55:00,66.98,67.16,66.96,67.13,44200.0,41.2055,41.3162,41.1932,41.2977,44200.0
2011-09-08 15:00:00,67.14,67.17,66.9,66.95,130500.0,41.3039,41.3223,41.1562,41.187,130500.0
2011-09-08 15:05:00,66.97,66.97,66.77,66.9,540200.0,41.1993,41.1993,41.0763,41.1562,540200.0
2011-09-08 15:10:00,66.9,66.91,66.73,66.83,297300.0,41.1562,41.1624,41.0517,41.1132,297300.0
2011-09-08 15:15:00,66.84,67.05,66.82,67.02,118500.0,41.1193,41.2485,41.107,41.2301,118500.0
2011-09-08 15:20:00,67.01,67.21,67.01,67.15,122400.0,41.2239,41.347,41.2239,41.31,122400.0
2011-09-08 15:25:00,67.15,67.28,67.02,67.28,145600.0,41.31,41.39,41.2301,41.39,145600.0
2011-09-08 15:30:00,67.29,67.35,67.16,67.28,258700.0,41.3962,41.4331,41.3162,41.39,258700.0
2011-09-08 15:35:00,67.29,67.33,67.14,67.24,558100.0,41.3962,41.4208,41.3039,41.3654,558100.0
2011-09-08 15:40:00,67.24,67.4,67.19,67.36,246200.0,41.3654,41.4638,41.3347,41.4392,246200.0
2011-09-08 15:45:00,67.36,67.39,67.21,67.33,243200.0,41.4392,41.4577,41.347,41.4208,243200.0
2011-09-08 15:50:00,67.33,67.34,67.07,67.17,425500.0,41.4208,41.4269,41.2608,41.3223,425500.0
2011-09-08 15:55:00,67.18,67.26,67.09,67.11,679100.0,41.3285,41.3777,41.2731,41.2854,679100.0
2011-09-09 09:30:00,66.23,66.23,65.62,65.69,920600.0,40.7441,40.7441,40.3688,40.4119,920600.0
2011-09-09 09:35:00,65.68,65.74,65.47,65.63,1409600.0,40.4057,40.4426,40.2765,40.375,1409600.0
2011-09-09 09:40:00,65.63,65.83,65.43,65.65,611300.0,40.375,40.498,40.2519,40.3873,611300.0
2011-09-09 09:45:00,65.63,65.95,65.56,65.88,367400.0,40.375,40.5718,40.3319,40.5288,367400.0
2011-09-09 09:50:00,65.89,65.98,65.71,65.97,224600.0,40.5349,40.5903,40.4242,40.5841,224600.0
2011-09-09 09:55:00,65.96,66.03,65.78,65.85,260000.0,40.578,40.621,40.4672,40.5103,260000.0
2011-09-09 10:00:00,65.86,66.2,65.81,66.08,306700.0,40.5165,40.7256,40.4857,40.6518,306700.0
2011-09-09 10:05:00,66.09,66.13,65.91,66.0,418000.0,40.6579,40.6826,40.5472,40.6026,418000.0
2011-09-09 10:10:00,66.01,66.02,65.79,65.83,182000.0,40.6087,40.6149,40.4734,40.498,182000.0
2011-09-09 10:15:00,65.83,66.04,65.74,65.98,151600.0,40.498,40.6272,40.4426,40.5903,151600.0
2011-09-09 10:20:00,65.97,66.29,65.9,66.29,154200.0,40.5841,40.781,40.5411,40.781,154200.0
2011-09-09 10:25:00,66.3,66.4,66.17,66.4,168000.0,40.7871,40.8487,40.7072,40.8487,168000.0
2011-09-09 10:30:00,66.4,66.42,66.18,66.18,203000.0,40.8487,40.861,40.7133,40.7133,203000.0
2011-09-09 10:35:00,66.18,66.42,66.16,66.41,306700.0,40.7133,40.861,40.701,40.8548,306700.0
2011-09-09 10:40:00,66.41,66.55,66.33,66.41,240800.0,40.8548,40.9409,40.8056,40.8548,240800.0
2011-09-09 10:45:00,66.42,66.44,66.29,66.41,326900.0,40.861,40.8733,40.781,40.8548,326900.0
2011-09-09 10:50:00,66.41,66.49,66.35,66.38,190200.0,40.8548,40.904,40.8179,40.8363,190200.0
2011-09-09 10:55:00,66.38,66.53,66.23,66.28,287400.0,40.8363,40.9286,40.7441,40.7748,287400.0
2011-09-09 11:00:00,66.26,66.35,66.15,66.19,278300.0,40.7625,40.8179,40.6949,40.7195,278300.0
2011-09-09 11:05:00,66.2,66.32,66.1,66.27,147800.0,40.7256,40.7994,40.6641,40.7687,147800.0
2011-09-09 11:10:00,66.27,66.47,65.9,65.91,817900.0,40.7687,40.8917,40.5411,40.5472,817900.0
2011-09-09 11:15:00,65.92,66.0,65.79,65.87,593800.0,40.5534,40.6026,40.4734,40.5226,593800.0
2011-09-09 11:20:00,65.86,65.89,65.52,65.62,338600.0,40.5165,40.5349,40.3073,40.3688,338600.0
2011-09-09 11:25:00,65.62,65.74,65.55,65.61,277800.0,40.3688,40.4426,40.3257,40.3627,277800.0
2011-09-09 11:30:00,65.61,65.77,65.57,65.72,287300.0,40.3627,40.4611,40.338,40.4303,287300.0
2011-09-09 11:35:00,65.7,65.83,65.61,65.66,396100.0,40.418,40.498,40.3627,40.3934,396100.0
2011-09-09 11:40:00,65.67,65.69,65.2,65.37,594900.0,40.3996,40.4119,40.1104,40.215,594900.0
2011-09-09 11:45:00,65.38,65.4,65.14,65.19,523800.0,40.2212,40.2335,40.0735,40.1043,523800.0
2011-09-09 11:50:00,65.19,65.23,65.0,65.18,396500.0,40.1043,40.1289,39.9874,40.0981,396500.0
2011-09-09 11:55:00,65.18,65.33,65.13,65.21,412200.0,40.0981,40.1904,40.0674,40.1166,412200.0
2011-09-09 12:00:00,65.21,65.26,65.02,65.11,507500.0,40.1166,40.1473,39.9997,40.0551,507500.0
2011-09-09 12:05:00,65.11,65.18,64.9,64.95,652800.0,40.0551,40.0981,39.9259,39.9566,652800.0
2011-09-09 12:10:00,64.95,64.99,64.79,64.81,867900.0,39.9566,39.9812,39.8582,39.8705,867900.0
2011-09-09 12:15:00,64.81,64.97,64.8,64.95,885100.0,39.8705,39.9689,39.8643,39.9566,885100.0
2011-09-09 12:20:00,64.96,65.03,64.85,65.0,848900.0,39.9628,40.0058,39.8951,39.9874,848900.0
2011-09-09 12:25:00,64.99,65.01,64.79,64.84,856100.0,39.9812,39.9935,39.8582,39.889,856100.0
2011-09-09 12:30:00,64.85,64.91,64.6,64.66,403500.0,39.8951,39.932,39.7413,39.7782,403500.0
2011-09-09 12:35:00,64.66,64.7,64.56,64.65,431500.0,39.7782,39.8028,39.7167,39.7721,431500.0
2011-09-09 12:40:00,64.65,64.7,64.58,64.62,333300.0,39.7721,39.8028,39.729,39.7536,333300.0
2011-09-09 12:45:00,64.62,64.81,64.62,64.77,405200.0,39.7536,39.8705,39.7536,39.8459,405200.0
2011-09-09 12:50:00,64.77,64.9,64.72,64.87,133800.0,39.8459,39.9259,39.8151,39.9074,133800.0
2011-09-09 12:55:00,64.87,65.2,64.86,65.06,916700.0,39.9074,40.1104,39.9013,40.0243,916700.0
2011-09-09 13:00:00,65.06,65.07,64.84,64.89,219100.0,40.0243,40.0304,39.889,39.9197,219100.0
2011-09-09 13:05:00,64.88,65.12,64.87,65.09,204500.0,39.9136,40.0612,39.9074,40.0428,204500.0
2011-09-09 13:10:00,65.08,65.37,65.0,65.34,196000.0,40.0366,40.215,39.9874,40.1966,196000.0
2011-09-09 13:15:00,65.36,65.46,65.22,65.23,217300.0,40.2089,40.2704,40.1227,40.1289,217300.0
2011-09-09 13:20:00,65.24,65.26,64.96,64.99,155900.0,40.135,40.1473,39.9628,39.9812,155900.0
2011-09-09 13:25:00,64.98,65.13,64.97,65.13,104700.0,39.9751,40.0674,39.9689,40.0674,104700.0
2011-09-09 13:30:00,65.13,65.14,64.87,64.91,476800.0,40.0674,40.0735,39.9074,39.932,476800.0
2011-09-09 13:35:00,64.9,64.98,64.8,64.95,251800.0,39.9259,39.9751,39.8643,39.9566,251800.0
2011-09-09 13:40:00,64.96,65.17,64.96,65.1,178800.0,39.9628,40.092,39.9628,40.0489,178800.0
2011-09-09 13:45:00,65.11,65.11,64.83,64.83,101800.0,40.0551,40.0551,39.8828,39.8828,101800.0
2011-09-09 13:50:00,64.83,64.9,64.78,64.85,115300.0,39.8828,39.9259,39.852,39.8951,115300.0
2011-09-09 13:55:00,64.87,64.93,64.83,64.88,111400.0,39.9074,39.9443,39.8828,39.9136,111400.0
2011-09-09 14:00:00,64.88,65.01,64.83,64.92,146700.0,39.9136,39.9935,39.8828,39.9382,146700.0
2011-09-09 14:05:00,64.91,65.07,64.84,65.07,142100.0,39.932,40.0304,39.889,40.0304,142100.0
2011-09-09 14:10:00,65.07,65.08,64.7,64.77,285500.0,40.0304,40.0366,39.8028,39.8459,285500.0
2011-09-09 14:15:00,64.76,64.89,64.71,64.78,101500.0,39.8397,39.9197,39.809,39.852,101500.0
2011-09-09 14:20:00,64.77,64.95,64.76,64.87,133700.0,39.8459,39.9566,39.8397,39.9074,133700.0
2011-09-09 14:25:00,64.87,64.88,64.6,64.62,153400.0,39.9074,39.9136,39.7413,39.7536,153400.0
2011-09-09 14:30:00,64.63,64.64,64.47,64.51,281400.0,39.7598,39.7659,39.6613,39.6859,281400.0
2011-09-09 14:35:00,64.52,64.59,64.42,64.51,458100.0,39.6921,39.7352,39.6306,39.6859,458100.0
2011-09-09 14:40:00,64.51,64.85,64.5,64.78,398300.0,39.6859,39.8951,39.6798,39.852,398300.0
2011-09-09 14:45:00,64.78,64.82,64.6,64.61,131100.0,39.852,39.8767,39.7413,39.7475,131100.0
2011-09-09 14:50:00,64.61,64.63,64.51,64.6,168100.0,39.7475,39.7598,39.6859,39.7413,168100.0
2011-09-09 14:55:00,64.6,64.67,64.52,64.59,161300.0,39.7413,39.7844,39.6921,39.7352,161300.0
2011-09-09 15:00:00,64.57,64.62,64.43,64.6,296400.0,39.7229,39.7536,39.6367,39.7413,296400.0
2011-09-09 15:05:00,64.6,64.75,64.57,64.75,193900.0,39.7413,39.8336,39.7229,39.8336,193900.0
2011-09-09 15:10:00,64.76,64.78,64.52,64.7,442400.0,39.8397,39.852,39.6921,39.8028,442400.0
2011-09-09 15:15:00,64.7,64.78,64.56,64.73,509500.0,39.8028,39.852,39.7167,39.8213,509500.0
2011-09-09 15:20:00,64.73,64.75,64.51,64.53,321500.0,39.8213,39.8336,39.6859,39.6982,321500.0
2011-09-09 15:25:00,64.54,64.64,64.44,64.45,293700.0,39.7044,39.7659,39.6429,39.649,293700.0
2011-09-09 15:30:00,64.45,64.67,64.44,64.65,296200.0,39.649,39.7844,39.6429,39.7721,296200.0
2011-09-09 15:35:00,64.64,64.88,64.54,64.88,486300.0,39.7659,39.9136,39.7044,39.9136,486300.0
2011-09-09 15:40:00,64.88,64.93,64.76,64.86,684200.0,39.9136,39.9443,39.8397,39.9013,684200.0
2011-09-09 15:45:00,64.86,65.08,64.81,64.95,1286600.0,39.9013,40.0366,39.8705,39.9566,1286600.0
2011-09-09 15:50:00,64.95,65.06,64.88,65.04,1189000.0,39.9566,40.0243,39.9136,40.012,1189000.0
2011-09-09 15:55:00,65.04,65.06,64.84,64.88,1739400.0,40.012,40.0243,39.889,39.9136,1739400.0
2011-09-12 09:30:00,63.76,64.05,63.71,63.97,455300.0,39.2245,39.403,39.1938,39.3537,455300.0
2011-09-12 09:35:00,63.96,64.23,63.92,64.09,638700.0,39.3476,39.5137,39.323,39.4276,638700.0
2011-09-12 09:40:00,64.09,64.27,64.08,64.16,291500.0,39.4276,39.5383,39.4214,39.4706,291500.0
2011-09-12 09:45:00,64.15,64.44,64.14,64.33,593700.0,39.4645,39.6429,39.4583,39.5752,593700.0
2011-09-12 09:50:00,64.31,64.81,64.29,64.57,632000.0,39.5629,39.8705,39.5506,39.7229,632000.0
2011-09-12 09:55:00,64.57,65.0,64.52,64.9,446900.0,39.7229,39.9874,39.6921,39.9259,446900.0
2011-09-12 10:00:00,64.9,65.01,64.63,64.7,366000.0,39.9259,39.9935,39.7598,39.8028,366000.0
2011-09-12 10:05:00,64.7,65.09,64.68,64.96,361400.0,39.8028,40.0428,39.7905,39.9628,361400.0
2011-09-12 10:10:00,64.97,65.06,64.64,64.67,268300.0,39.9689,40.0243,39.7659,39.7844,268300.0
2011-09-12 10:15:00,64.68,64.73,64.44,64.54,176100.0,39.7905,39.8213,39.6429,39.7044,176100.0
2011-09-12 10:20:00,64.54,64.68,64.44,64.51,123800.0,39.7044,39.7905,39.6429,39.6859,123800.0
2011-09-12 10:25:00,64.51,64.57,64.27,64.3,115300.0,39.6859,39.7229,39.5383,39.5568,115300.0
2011-09-12 10:30:00,64.3,64.45,64.25,64.26,124300.0,39.5568,39.649,39.526,39.5321,124300.0
2011-09-12 10:35:00,64.26,64.48,64.21,64.42,197800.0,39.5321,39.6675,39.5014,39.6306,197800.0
2011-09-12 10:40:00,64.41,64.43,64.08,64.11,198200.0,39.6244,39.6367,39.4214,39.4399,198200.0
2011-09-12 10:45:00,64.11,64.24,64.01,64.08,171900.0,39.4399,39.5198,39.3783,39.4214,171900.0
2011-09-12 10:50:00,64.07,64.16,64.01,64.11,104400.0,39.4153,39.4706,39.3783,39.4399,104400.0
2011-09-12 10:55:00,64.1,64.14,63.92,63.94,208300.0,39.4337,39.4583,39.323,39.3353,208300.0
2011-09-12 11:00:00,63.94,64.0,63.91,63.96,367900.0,39.3353,39.3722,39.3168,39.3476,367900.0
2011-09-12 11:05:00,63.97,64.21,63.95,64.19,247100.0,39.3537,39.5014,39.3414,39.4891,247100.0
2011-09-12 11:10:00,64.2,64.24,64.05,64.17,267500.0,39.4952,39.5198,39.403,39.4768,267500.0
2011-09-12 11:15:00,64.2,64.33,64.19,64.31,436000.0,39.4952,39.5752,39.4891,39.5629,436000.0
2011-09-12 11:20:00,64.3,64.34,64.16,64.26,115000.0,39.5568,39.5814,39.4706,39.5321,115000.0
2011-09-12 11:25:00,64.26,64.39,64.26,64.27,135100.0,39.5321,39.6121,39.5321,39.5383,135100.0
2011-09-12 11:30:00,64.26,64.36,64.16,64.29,138200.0,39.5321,39.5937,39.4706,39.5506,138200.0
2011-09-12 11:35:00,64.28,64.42,64.28,64.35,101600.0,39.5444,39.6306,39.5444,39.5875,101600.0
2011-09-12 11:40:00,64.35,64.53,64.33,64.53,166100.0,39.5875,39.6982,39.5752,39.6982,166100.0
2011-09-12 11:45:00,64.54,64.67,64.49,64.66,756000.0,39.7044,39.7844,39.6736,39.7782,756000.0
2011-09-12 11:50:00,64.66,64.71,64.6,64.6,149600.0,39.7782,39.809,39.7413,39.7413,149600.0
2011-09-12 11:55:00,64.57,64.6,64.38,64.46,131400.0,39.7229,39.7413,39.606,39.6552,131400.0
2011-09-12 12:00:00,64.47,64.63,64.45,64.48,269500.0,39.6613,39.7598,39.649,39.6675,269500.0
2011-09-12 12:05:00,64.48,64.5,64.32,64.39,136100.0,39.6675,39.6798,39.5691,39.6121,136100.0
2011-09-12 12:10:00,64.39,64.46,64.25,64.3,119700.0,39.6121,39.6552,39.526,39.5568,119700.0
2011-09-12 12:15:00,64.3,64.37,64.15,64.16,98800.0,39.5568,39.5998,39.4645,39.4706,98800.0
2011-09-12 12:20:00,64.16,64.3,64.14,64.28,121100.0,39.4706,39.5568,39.4583,39.5444,121100.0
2011-09-12 12:25:00,64.28,64.43,64.24,64.42,154000.0,39.5444,39.6367,39.5198,39.6306,154000.0
2011-09-12 12:30:00,64.42,64.42,64.1,64.2,137100.0,39.6306,39.6306,39.4337,39.4952,137100.0
2011-09-12 12:35:00,64.21,64.21,64.05,64.05,106700.0,39.5014,39.5014,39.403,39.403,106700.0
2011-09-12 12:40:00,64.04,64.07,63.95,64.03,176800.0,39.3968,39.4153,39.3414,39.3907,176800.0
2011-09-12 12:45:00,64.02,64.04,63.93,63.94,163500.0,39.3845,39.3968,39.3291,39.3353,163500.0
2011-09-12 12:50:00,63.94,64.04,63.93,63.98,140100.0,39.3353,39.3968,39.3291,39.3599,140100.0
2011-09-12 12:55:00,63.97,64.07,63.91,64.07,112000.0,39.3537,39.4153,39.3168,39.4153,112000.0
2011-09-12 13:00:00,64.07,64.25,63.98,64.15,244100.0,39.4153,39.526,39.3599,39.4645,244100.0
2011-09-12 13:05:00,64.15,64.21,63.91,63.99,183300.0,39.4645,39.5014,39.3168,39.366,183300.0
2011-09-12 13:10:00,64.0,64.1,63.95,64.05,190700.0,39.3722,39.4337,39.3414,39.403,190700.0
2011-09-12 13:15:00,64.04,64.11,63.88,63.96,167100.0,39.3968,39.4399,39.2984,39.3476,167100.0
2011-09-12 13:20:00,63.96,63.96,63.85,63.86,119900.0,39.3476,39.3476,39.2799,39.2861,119900.0
2011-09-12 13:25:00,63.86,63.94,63.84,63.87,178300.0,39.2861,39.3353,39.2738,39.2922,178300.0
2011-09-12 13:30:00,63.89,63.9,63.67,63.72,447300.0,39.3045,39.3107,39.1692,39.1999,447300.0
2011-09-12 13:35:00,63.71,63.72,63.51,63.61,449200.0,39.1938,39.1999,39.0708,39.1323,449200.0
2011-09-12 13:40:00,63.61,63.63,63.53,63.63,173000.0,39.1323,39.1446,39.0831,39.1446,173000.0
2011-09-12 13:45:00,63.63,63.77,63.54,63.75,301000.0,39.1446,39.2307,39.0892,39.2184,301000.0
2011-09-12 13:50:00,63.75,63.98,63.73,63.89,388000.0,39.2184,39.3599,39.2061,39.3045,388000.0
2011-09-12 13:55:00,63.89,63.91,63.78,63.8,134500.0,39.3045,39.3168,39.2369,39.2492,134500.0
2011-09-12 14:00:00,63.8,63.81,63.53,63.6,155700.0,39.2492,39.2553,39.0831,39.1261,155700.0
2011-09-12 14:05:00,63.6,63.6,63.43,63.51,249300.0,39.1261,39.1261,39.0215,39.0708,249300.0
2011-09-12 14:10:00,63.5,63.5,63.34,63.48,248100.0,39.0646,39.0646,38.9662,39.0523,248100.0
2011-09-12 14:15:00,63.5,63.61,63.44,63.47,171300.0,39.0646,39.1323,39.0277,39.0461,171300.0
2011-09-12 14:20:00,63.47,63.69,63.43,63.61,256300.0,39.0461,39.1815,39.0215,39.1323,256300.0
2011-09-12 14:25:00,63.61,63.73,63.61,63.7,268400.0,39.1323,39.2061,39.1323,39.1876,268400.0
2011-09-12 14:30:00,63.71,63.78,63.63,63.76,228000.0,39.1938,39.2369,39.1446,39.2245,228000.0
2011-09-12 14:35:00,63.77,64.13,63.75,63.89,955900.0,39.2307,39.4522,39.2184,39.3045,955900.0
2011-09-12 14:40:00,63.89,64.3,63.88,64.18,476700.0,39.3045,39.5568,39.2984,39.4829,476700.0
2011-09-12 14:45:00,64.18,64.18,63.88,63.95,241900.0,39.4829,39.4829,39.2984,39.3414,241900.0
2011-09-12 14:50:00,63.96,63.96,63.71,63.75,232600.0,39.3476,39.3476,39.1938,39.2184,232600.0
2011-09-12 14:55:00,63.76,63.82,63.64,63.71,202600.0,39.2245,39.2615,39.1507,39.1938,202600.0
2011-09-12 15:00:00,63.71,63.82,63.58,63.68,221300.0,39.1938,39.2615,39.1138,39.1753,221300.0
2011-09-12 15:05:00,63.69,63.76,63.58,63.62,274300.0,39.1815,39.2245,39.1138,39.1384,274300.0
2011-09-12 15:10:00,63.63,63.77,63.63,63.66,223200.0,39.1446,39.2307,39.1446,39.163,223200.0
2011-09-12 15:15:00,63.66,63.7,63.5,63.67,285400.0,39.163,39.1876,39.0646,39.1692,285400.0
2011-09-12 15:20:00,63.67,64.06,63.54,64.06,297900.0,39.1692,39.4091,39.0892,39.4091,297900.0
2011-09-12 15:25:00,64.07,64.09,63.93,64.09,342500.0,39.4153,39.4276,39.3291,39.4276,342500.0
2011-09-12 15:30:00,64.08,64.33,64.07,64.28,684400.0,39.4214,39.5752,39.4153,39.5444,684400.0
2011-09-12 15:35:00,64.28,64.29,64.09,64.25,380400.0,39.5444,39.5506,39.4276,39.526,380400.0
2011-09-12 15:40:00,64.24,64.53,64.17,64.47,381500.0,39.5198,39.6982,39.4768,39.6613,381500.0
2011-09-12 15:45:00,64.49,64.74,64.48,64.59,574800.0,39.6736,39.8274,39.6675,39.7352,574800.0
2011-09-12 15:50:00,64.59,65.17,64.57,65.0,877800.0,39.7352,40.092,39.7229,39.9874,877800.0
2011-09-12 15:55:00,65.0,65.2,64.96,65.19,778200.0,39.9874,40.1104,39.9628,40.1043,778200.0
2011-09-13 09:30:00,65.49,65.5,65.08,65.24,750800.0,40.2888,40.295,40.0366,40.135,750800.0
2011-09-13 09:35:00,65.24,65.25,64.6,64.61,638700.0,40.135,40.1412,39.7413,39.7475,638700.0
2011-09-13 09:40:00,64.62,64.88,64.48,64.76,347500.0,39.7536,39.9136,39.6675,39.8397,347500.0
2011-09-13 09:45:00,64.76,65.07,64.63,65.0,731300.0,39.8397,40.0304,39.7598,39.9874,731300.0
2011-09-13 09:50:00,64.99,65.16,64.95,65.04,417200.0,39.9812,40.0858,39.9566,40.012,417200.0
2011-09-13 09:55:00,65.05,65.15,64.89,65.1,565200.0,40.0181,40.0797,39.9197,40.0489,565200.0
2011-09-13 10:00:00,65.1,65.24,64.96,65.24,634100.0,40.0489,40.135,39.9628,40.135,634100.0
2011-09-13 10:05:00,65.24,65.48,65.17,65.44,609700.0,40.135,40.2827,40.092,40.2581,609700.0
2011-09-13 10:10:00,65.44,65.51,65.3,65.3,538200.0,40.2581,40.3011,40.1719,40.1719,538200.0
2011-09-13 10:15:00,65.31,65.37,65.06,65.11,584900.0,40.1781,40.215,40.0243,40.0551,584900.0
2011-09-13 10:20:00,65.11,65.19,65.06,65.14,271500.0,40.0551,40.1043,40.0243,40.0735,271500.0
2011-09-13 10:25:00,65.13,65.33,65.13,65.22,348700.0,40.0674,40.1904,40.0674,40.1227,348700.0
2011-09-13 10:30:00,65.22,65.34,64.94,65.03,308600.0,40.1227,40.1966,39.9505,40.0058,308600.0
2011-09-13 10:35:00,65.01,65.05,64.74,64.94,550900.0,39.9935,40.0181,39.8274,39.9505,550900.0
2011-09-13 10:40:00,64.93,65.04,64.88,64.93,169600.0,39.9443,40.012,39.9136,39.9443,169600.0
2011-09-13 10:45:00,64.93,65.15,64.91,65.06,183500.0,39.9443,40.0797,39.932,40.0243,183500.0
2011-09-13 10:50:00,65.06,65.16,64.77,64.81,358700.0,40.0243,40.0858,39.8459,39.8705,358700.0
2011-09-13 10:55:00,64.81,64.9,64.69,64.84,279000.0,39.8705,39.9259,39.7967,39.889,279000.0
2011-09-13 11:00:00,64.83,64.98,64.72,64.77,187500.0,39.8828,39.9751,39.8151,39.8459,187500.0
2011-09-13 11:05:00,64.77,64.78,64.66,64.72,126000.0,39.8459,39.852,39.7782,39.8151,126000.0
2011-09-13 11:10:00,64.72,64.85,64.68,64.73,218200.0,39.8151,39.8951,39.7905,39.8213,218200.0
2011-09-13 11:15:00,64.73,64.77,64.48,64.5,346300.0,39.8213,39.8459,39.6675,39.6798,346300.0
2011-09-13 11:20:00,64.5,64.56,64.34,64.35,484400.0,39.6798,39.7167,39.5814,39.5875,484400.0
2011-09-13 11:25:00,64.35,64.49,64.19,64.49,797700.0,39.5875,39.6736,39.4891,39.6736,797700.0
2011-09-13 11:30:00,64.49,64.62,64.46,64.6,283900.0,39.6736,39.7536,39.6552,39.7413,283900.0
2011-09-13 11:35:00,64.6,64.78,64.56,64.76,140100.0,39.7413,39.852,39.7167,39.8397,140100.0
2011-09-13 11:40:00,64.76,64.84,64.64,64.82,130600.0,39.8397,39.889,39.7659,39.8767,130600.0
2011-09-13 11:45:00,64.81,64.88,64.65,64.67,271400.0,39.8705,39.9136,39.7721,39.7844,271400.0
2011-09-13 11:50:00,64.66,64.66,64.54,64.61,145100.0,39.7782,39.7782,39.7044,39.7475,145100.0
2011-09-13 11:55:00,64.6,64.73,64.54,64.54,105700.0,39.7413,39.8213,39.7044,39.7044,105700.0
2011-09-13 12:00:00,64.54,64.55,64.35,64.44,210400.0,39.7044,39.7106,39.5875,39.6429,210400.0
2011-09-13 12:05:00,64.44,64.63,64.42,64.62,198900.0,39.6429,39.7598,39.6306,39.7536,198900.0
2011-09-13 12:10:00,64.63,64.73,64.55,64.65,151700.0,39.7598,39.8213,39.7106,39.7721,151700.0
2011-09-13 12:15:00,64.66,64.77,64.63,64.69,152400.0,39.7782,39.8459,39.7598,39.7967,152400.0
2011-09-13 12:20:00,64.69,64.81,64.59,64.61,113900.0,39.7967,39.8705,39.7352,39.7475,113900.0
2011-09-13 12:25:00,64.61,64.81,64.53,64.75,117200.0,39.7475,39.8705,39.6982,39.8336,117200.0
2011-09-13 12:30:00,64.76,64.78,64.59,64.65,131400.0,39.8397,39.852,39.7352,39.7721,131400.0
2011-09-13 12:35:00,64.65,64.85,64.62,64.83,179900.0,39.7721,39.8951,39.7536,39.8828,179900.0
2011-09-13 12:40:00,64.83,64.91,64.72,64.82,127700.0,39.8828,39.932,39.8151,39.8767,127700.0
2011-09-13 12:45:00,64.83,64.98,64.82,64.86,132000.0,39.8828,39.9751,39.8767,39.9013,132000.0
2011-09-13 12:50:00,64.86,64.97,64.85,64.9,141200.0,39.9013,39.9689,39.8951,39.9259,141200.0
2011-09-13 12:55:00,64.9,65.05,64.81,64.96,387900.0,39.9259,40.0181,39.8705,39.9628,387900.0
2011-09-13 13:00:00,64.96,65.17,64.96,65.11,134000.0,39.9628,40.092,39.9628,40.0551,134000.0
2011-09-13 13:05:00,65.12,65.23,65.08,65.09,234900.0,40.0612,40.1289,40.0366,40.0428,234900.0
2011-09-13 13:10:00,65.1,65.26,65.06,65.25,189200.0,40.0489,40.1473,40.0243,40.1412,189200.0
2011-09-13 13:15:00,65.26,65.29,65.11,65.18,216900.0,40.1473,40.1658,40.0551,40.0981,216900.0
2011-09-13 13:20:00,65.18,65.2,65.08,65.13,617400.0,40.0981,40.1104,40.0366,40.0674,617400.0
2011-09-13 13:25:00,65.13,65.18,65.08,65.1,123100.0,40.0674,40.0981,40.0366,40.0489,123100.0
2011-09-13 13:30:00,65.09,65.11,64.93,65.06,199700.0,40.0428,40.0551,39.9443,40.0243,199700.0
2011-09-13 13:35:00,65.06,65.13,64.98,65.09,226300.0,40.0243,40.0674,39.9751,40.0428,226300.0
2011-09-13 13:40:00,65.09,65.23,65.09,65.23,189900.0,40.0428,40.1289,40.0428,40.1289,189900.0
2011-09-13 13:45:00,65.23,65.4,65.19,65.38,268600.0,40.1289,40.2335,40.1043,40.2212,268600.0
2011-09-13 13:50:00,65.38,65.5,65.36,65.5,350800.0,40.2212,40.295,40.2089,40.295,350800.0
2011-09-13 13:55:00,65.5,65.58,65.43,65.56,1230800.0,40.295,40.3442,40.2519,40.3319,1230800.0
2011-09-13 14:00:00,65.57,65.63,65.5,65.56,215800.0,40.338,40.375,40.295,40.3319,215800.0
2011-09-13 14:05:00,65.57,65.6,65.46,65.5,320100.0,40.338,40.3565,40.2704,40.295,320100.0
2011-09-13 14:10:00,65.5,65.55,65.36,65.45,261800.0,40.295,40.3257,40.2089,40.2642,261800.0
2011-09-13 14:15:00,65.44,65.55,65.44,65.47,172500.0,40.2581,40.3257,40.2581,40.2765,172500.0
2011-09-13 14:20:00,65.45,65.69,65.45,65.69,173500.0,40.2642,40.4119,40.2642,40.4119,173500.0
2011-09-13 14:25:00,65.7,65.8,65.65,65.8,226200.0,40.418,40.4795,40.3873,40.4795,226200.0
2011-09-13 14:30:00,65.8,65.83,65.7,65.8,238800.0,40.4795,40.498,40.418,40.4795,238800.0
2011-09-13 14:35:00,65.8,65.81,65.7,65.71,254700.0,40.4795,40.4857,40.418,40.4242,254700.0
2011-09-13 14:40:00,65.71,65.78,65.65,65.66,109400.0,40.4242,40.4672,40.3873,40.3934,109400.0
2011-09-13 14:45:00,65.67,65.72,65.31,65.31,272900.0,40.3996,40.4303,40.1781,40.1781,272900.0
2011-09-13 14:50:00,65.32,65.38,65.26,65.32,203200.0,40.1842,40.2212,40.1473,40.1842,203200.0
2011-09-13 14:55:00,65.31,65.46,65.15,65.29,618200.0,40.1781,40.2704,40.0797,40.1658,618200.0
2011-09-13 15:00:00,65.28,65.42,65.18,65.36,228400.0,40.1596,40.2458,40.0981,40.2089,228400.0
2011-09-13 15:05:00,65.32,65.38,65.12,65.22,543900.0,40.1842,40.2212,40.0612,40.1227,543900.0
2011-09-13 15:10:00,65.22,65.31,65.12,65.17,250200.0,40.1227,40.1781,40.0612,40.092,250200.0
2011-09-13 15:15:00,65.16,65.17,64.85,64.87,505200.0,40.0858,40.092,39.8951,39.9074,505200.0
2011-09-13 15:20:00,64.88,65.04,64.8,65.0,293900.0,39.9136,40.012,39.8643,39.9874,293900.0
2011-09-13 15:25:00,65.0,65.29,64.84,65.23,487500.0,39.9874,40.1658,39.889,40.1289,487500.0
2011-09-13 15:30:00,65.25,65.48,65.22,65.46,666400.0,40.1412,40.2827,40.1227,40.2704,666400.0
2011-09-13 15:35:00,65.46,65.48,65.32,65.38,356000.0,40.2704,40.2827,40.1842,40.2212,356000.0
2011-09-13 15:40:00,65.37,65.56,65.25,65.5,330600.0,40.215,40.3319,40.1412,40.295,330600.0
2011-09-13 15:45:00,65.5,65.56,65.43,65.51,522100.0,40.295,40.3319,40.2519,40.3011,522100.0
2011-09-13 15:50:00,65.52,65.55,65.3,65.37,472500.0,40.3073,40.3257,40.1719,40.215,472500.0
2011-09-13 15:55:00,65.37,65.49,65.34,65.37,759700.0,40.215,40.2888,40.1966,40.215,759700.0
2011-09-14 09:30:00,65.74,65.8,65.39,65.5,429500.0,40.4426,40.4795,40.2273,40.295,429500.0
2011-09-14 09:35:00,65.49,65.54,65.14,65.14,309300.0,40.2888,40.3196,40.0735,40.0735,309300.0
2011-09-14 09:40:00,65.16,65.31,65.06,65.31,287300.0,40.0858,40.1781,40.0243,40.1781,287300.0
2011-09-14 09:45:00,65.32,65.48,65.28,65.4,322300.0,40.1842,40.2827,40.1596,40.2335,322300.0
2011-09-14 09:50:00,65.41,65.55,65.16,65.19,668700.0,40.2396,40.3257,40.0858,40.1043,668700.0
2011-09-14 09:55:00,65.18,65.39,65.11,65.16,345100.0,40.0981,40.2273,40.0551,40.0858,345100.0
2011-09-14 10:00:00,65.19,65.26,64.89,65.0,303300.0,40.1043,40.1473,39.9197,39.9874,303300.0
2011-09-14 10:05:00,64.99,65.17,64.95,65.02,332400.0,39.9812,40.092,39.9566,39.9997,332400.0
2011-09-14 10:10:00,65.0,65.22,64.99,65.15,324800.0,39.9874,40.1227,39.9812,40.0797,324800.0
2011-09-14 10:15:00,65.16,65.17,64.69,64.72,1167800.0,40.0858,40.092,39.7967,39.8151,1167800.0
2011-09-14 10:20:00,64.7,64.88,64.5,64.82,668500.0,39.8028,39.9136,39.6798,39.8767,668500.0
2011-09-14 10:25:00,64.82,65.02,64.71,64.71,721000.0,39.8767,39.9997,39.809,39.809,721000.0
2011-09-14 10:30:00,64.73,64.86,64.57,64.71,546300.0,39.8213,39.9013,39.7229,39.809,546300.0
2011-09-14 10:35:00,64.71,64.92,64.62,64.84,618500.0,39.809,39.9382,39.7536,39.889,618500.0
2011-09-14 10:40:00,64.84,64.84,64.61,64.64,215500.0,39.889,39.889,39.7475,39.7659,215500.0
2011-09-14 10:45:00,64.64,64.74,64.48,64.58,246400.0,39.7659,39.8274,39.6675,39.729,246400.0
2011-09-14 10:50:00,64.58,64.86,64.58,64.83,336200.0,39.729,39.9013,39.729,39.8828,336200.0
2011-09-14 10:55:00,64.82,64.88,64.62,64.86,304300.0,39.8767,39.9136,39.7536,39.9013,304300.0
2011-09-14 11:00:00,64.86,64.95,64.68,64.93,274200.0,39.9013,39.9566,39.7905,39.9443,274200.0
2011-09-14 11:05:00,64.92,65.19,64.89,65.12,284900.0,39.9382,40.1043,39.9197,40.0612,284900.0
2011-09-14 11:10:00,65.12,65.23,65.03,65.22,313900.0,40.0612,40.1289,40.0058,40.1227,313900.0
2011-09-14 11:15:00,65.22,65.28,65.07,65.08,256900.0,40.1227,40.1596,40.0304,40.0366,256900.0
2011-09-14 11:20:00,65.06,65.26,64.99,65.21,77100.0,40.0243,40.1473,39.9812,40.1166,77100.0
2011-09-14 11:25:00,65.21,65.27,65.15,65.25,178200.0,40.1166,40.1535,40.0797,40.1412,178200.0
2011-09-14 11:30:00,65.24,65.33,65.16,65.23,151900.0,40.135,40.1904,40.0858,40.1289,151900.0
2011-09-14 11:35:00,65.22,65.32,65.18,65.28,130200.0,40.1227,40.1842,40.0981,40.1596,130200.0
2011-09-14 11:40:00,65.28,65.28,65.12,65.17,126100.0,40.1596,40.1596,40.0612,40.092,126100.0
2011-09-14 11:45:00,65.19,65.31,65.12,65.27,148000.0,40.1043,40.1781,40.0612,40.1535,148000.0
2011-09-14 11:50:00,65.29,65.42,65.26,65.36,137500.0,40.1658,40.2458,40.1473,40.2089,137500.0
2011-09-14 11:55:00,65.37,65.39,65.26,65.39,116100.0,40.215,40.2273,40.1473,40.2273,116100.0
2011-09-14 12:00:00,65.39,65.45,65.3,65.38,161700.0,40.2273,40.2642,40.1719,40.2212,161700.0
2011-09-14 12:05:00,65.37,65.37,65.26,65.34,148300.0,40.215,40.215,40.1473,40.1966,148300.0
2011-09-14 12:10:00,65.34,65.39,65.26,65.26,191300.0,40.1966,40.2273,40.1473,40.1473,191300.0
2011-09-14 12:15:00,65.27,65.29,65.14,65.14,124300.0,40.1535,40.1658,40.0735,40.0735,124300.0
2011-09-14 12:20:00,65.14,65.14,65.07,65.08,100600.0,40.0735,40.0735,40.0304,40.0366,100600.0
2011-09-14 12:25:00,65.07,65.27,65.07,65.24,190100.0,40.0304,40.1535,40.0304,40.135,190100.0
2011-09-14 12:30:00,65.24,65.33,65.22,65.33,87800.0,40.135,40.1904,40.1227,40.1904,87800.0
2011-09-14 12:35:00,65.34,65.46,65.28,65.45,145700.0,40.1966,40.2704,40.1596,40.2642,145700.0
2011-09-14 12:40:00,65.45,65.5,65.41,65.44,111600.0,40.2642,40.295,40.2396,40.2581,111600.0
2011-09-14 12:45:00,65.45,65.52,65.36,65.36,232600.0,40.2642,40.3073,40.2089,40.2089,232600.0
2011-09-14 12:50:00,65.36,65.37,65.24,65.33,173800.0,40.2089,40.215,40.135,40.1904,173800.0
2011-09-14 12:55:00,65.33,65.46,65.33,65.4,188100.0,40.1904,40.2704,40.1904,40.2335,188100.0
2011-09-14 13:00:00,65.41,65.5,65.36,65.49,123700.0,40.2396,40.295,40.2089,40.2888,123700.0
2011-09-14 13:05:00,65.5,65.65,65.48,65.59,74200.0,40.295,40.3873,40.2827,40.3503,74200.0
2011-09-14 13:10:00,65.6,65.67,65.59,65.63,98400.0,40.3565,40.3996,40.3503,40.375,98400.0
2011-09-14 13:15:00,65.63,65.66,65.58,65.66,50100.0,40.375,40.3934,40.3442,40.3934,50100.0
2011-09-14 13:20:00,65.66,65.67,65.53,65.59,175400.0,40.3934,40.3996,40.3134,40.3503,175400.0
2011-09-14 13:25:00,65.59,65.6,65.44,65.56,207400.0,40.3503,40.3565,40.2581,40.3319,207400.0
2011-09-14 13:30:00,65.56,65.65,65.55,65.64,150600.0,40.3319,40.3873,40.3257,40.3811,150600.0
2011-09-14 13:35:00,65.63,65.95,65.63,65.95,276900.0,40.375,40.5718,40.375,40.5718,276900.0
2011-09-14 13:40:00,65.96,66.05,65.92,65.92,164500.0,40.578,40.6333,40.5534,40.5534,164500.0
2011-09-14 13:45:00,65.93,66.08,65.9,66.06,238000.0,40.5595,40.6518,40.5411,40.6395,238000.0
2011-09-14 13:50:00,66.07,66.14,65.95,65.99,237100.0,40.6456,40.6887,40.5718,40.5964,237100.0
2011-09-14 13:55:00,65.99,65.99,65.82,65.91,408200.0,40.5964,40.5964,40.4918,40.5472,408200.0
2011-09-14 14:00:00,65.91,66.09,65.9,66.04,244000.0,40.5472,40.6579,40.5411,40.6272,244000.0
2011-09-14 14:05:00,66.07,66.28,66.07,66.19,195500.0,40.6456,40.7748,40.6456,40.7195,195500.0
2011-09-14 14:10:00,66.19,66.25,66.06,66.08,322200.0,40.7195,40.7564,40.6395,40.6518,322200.0
2011-09-14 14:15:00,66.09,66.39,66.09,66.35,315000.0,40.6579,40.8425,40.6579,40.8179,315000.0
2011-09-14 14:20:00,66.34,66.42,66.25,66.25,97900.0,40.8117,40.861,40.7564,40.7564,97900.0
2011-09-14 14:25:00,66.25,66.29,66.16,66.22,177200.0,40.7564,40.781,40.701,40.7379,177200.0
2011-09-14 14:30:00,66.24,66.28,66.17,66.21,234800.0,40.7502,40.7748,40.7072,40.7318,234800.0
2011-09-14 14:35:00,66.2,66.29,66.19,66.22,125200.0,40.7256,40.781,40.7195,40.7379,125200.0
2011-09-14 14:40:00,66.21,66.37,66.21,66.3,143900.0,40.7318,40.8302,40.7318,40.7871,143900.0
2011-09-14 14:45:00,66.3,66.34,66.22,66.23,128800.0,40.7871,40.8117,40.7379,40.7441,128800.0
2011-09-14 14:50:00,66.23,66.36,66.23,66.35,111700.0,40.7441,40.824,40.7441,40.8179,111700.0
2011-09-14 14:55:00,66.35,66.47,66.33,66.43,123300.0,40.8179,40.8917,40.8056,40.8671,123300.0
2011-09-14 15:00:00,66.45,66.59,66.44,66.55,338700.0,40.8794,40.9655,40.8733,40.9409,338700.0
2011-09-14 15:05:00,66.55,66.63,66.51,66.6,244100.0,40.9409,40.9901,40.9163,40.9717,244100.0
2011-09-14 15:10:00,66.6,66.72,66.6,66.69,200600.0,40.9717,41.0455,40.9717,41.0271,200600.0
2011-09-14 15:15:00,66.7,66.85,66.69,66.82,175700.0,41.0332,41.1255,41.0271,41.107,175700.0
2011-09-14 15:20:00,66.82,66.84,66.68,66.83,257500.0,41.107,41.1193,41.0209,41.1132,257500.0
2011-09-14 15:25:00,66.84,67.08,66.79,66.95,344700.0,41.1193,41.267,41.0886,41.187,344700.0
2011-09-14 15:30:00,66.94,67.12,66.91,66.97,719500.0,41.1809,41.2916,41.1624,41.1993,719500.0
2011-09-14 15:35:00,66.96,67.08,66.91,66.91,461600.0,41.1932,41.267,41.1624,41.1624,461600.0
2011-09-14 15:40:00,66.91,66.97,66.61,66.65,820100.0,41.1624,41.1993,40.9778,41.0025,820100.0
2011-09-14 15:45:00,66.64,66.74,66.3,66.45,1082000.0,40.9963,41.0578,40.7871,40.8794,1082000.0
2011-09-14 15:50:00,66.45,66.59,66.35,66.36,811500.0,40.8794,40.9655,40.8179,40.824,811500.0
2011-09-14 15:55:00,66.36,66.4,66.16,66.18,2270100.0,40.824,40.8487,40.701,40.7133,2270100.0
2011-09-15 09:30:00,67.01,67.19,66.8,67.11,904300.0,41.2239,41.3347,41.0947,41.2854,904300.0
2011-09-15 09:35:00,67.14,67.14,66.76,66.9,648800.0,41.3039,41.3039,41.0701,41.1562,648800.0
2011-09-15 09:40:00,66.89,66.93,66.63,66.89,375500.0,41.1501,41.1747,40.9901,41.1501,375500.0
2011-09-15 09:45:00,66.9,67.06,66.8,66.96,325100.0,41.1562,41.2547,41.0947,41.1932,325100.0
2011-09-15 09:50:00,66.97,67.14,66.93,67.01,508600.0,41.1993,41.3039,41.1747,41.2239,508600.0
2011-09-15 09:55:00,67.01,67.23,67.01,67.1,542200.0,41.2239,41.3593,41.2239,41.2793,542200.0
2011-09-15 10:00:00,67.1,67.55,67.06,67.54,402200.0,41.2793,41.5561,41.2547,41.55,402200.0
2011-09-15 10:05:00,67.53,67.56,67.31,67.35,350900.0,41.5438,41.5623,41.4085,41.4331,350900.0
2011-09-15 10:10:00,67.34,67.35,67.22,67.24,176700.0,41.4269,41.4331,41.3531,41.3654,176700.0
2011-09-15 10:15:00,67.24,67.25,67.1,67.21,277000.0,41.3654,41.3716,41.2793,41.347,277000.0
2011-09-15 10:20:00,67.21,67.22,66.99,67.02,279100.0,41.347,41.3531,41.2116,41.2301,279100.0
2011-09-15 10:25:00,67.02,67.07,66.83,66.88,231900.0,41.2301,41.2608,41.1132,41.1439,231900.0
2011-09-15 10:30:00,66.87,66.87,66.68,66.82,239700.0,41.1378,41.1378,41.0209,41.107,239700.0
2011-09-15 10:35:00,66.82,66.82,66.53,66.61,213500.0,41.107,41.107,40.9286,40.9778,213500.0
2011-09-15 10:40:00,66.62,66.82,66.59,66.76,134300.0,40.984,41.107,40.9655,41.0701,134300.0
2011-09-15 10:45:00,66.75,66.87,66.69,66.82,97600.0,41.064,41.1378,41.0271,41.107,97600.0
2011-09-15 10:50:00,66.8,66.85,66.63,66.71,171900.0,41.0947,41.1255,40.9901,41.0394,171900.0
2011-09-15 10:55:00,66.73,66.84,66.51,66.61,185900.0,41.0517,41.1193,40.9163,40.9778,185900.0
2011-09-15 11:00:00,66.61,66.63,66.45,66.63,186800.0,40.9778,40.9901,40.8794,40.9901,186800.0
2011-09-15 11:05:00,66.63,66.8,66.63,66.76,126700.0,40.9901,41.0947,40.9901,41.0701,126700.0
2011-09-15 11:10:00,66.76,66.85,66.63,66.63,129700.0,41.0701,41.1255,40.9901,40.9901,129700.0
2011-09-15 11:15:00,66.64,66.87,66.64,66.76,187000.0,40.9963,41.1378,40.9963,41.0701,187000.0
2011-09-15 11:20:00,66.77,66.9,66.74,66.83,108700.0,41.0763,41.1562,41.0578,41.1132,108700.0
2011-09-15 11:25:00,66.83,66.86,66.69,66.86,125400.0,41.1132,41.1316,41.0271,41.1316,125400.0
2011-09-15 11:30:00,66.86,66.99,66.84,66.87,128300.0,41.1316,41.2116,41.1193,41.1378,128300.0
2011-09-15 11:35:00,66.88,67.05,66.85,67.05,139900.0,41.1439,41.2485,41.1255,41.2485,139900.0
2011-09-15 11:40:00,67.04,67.13,66.94,67.06,149600.0,41.2424,41.2977,41.1809,41.2547,149600.0
2011-09-15 11:45:00,67.06,67.12,67.03,67.05,140100.0,41.2547,41.2916,41.2362,41.2485,140100.0
2011-09-15 11:50:00,67.07,67.11,66.9,66.94,111500.0,41.2608,41.2854,41.1562,41.1809,111500.0
2011-09-15 11:55:00,66.94,67.0,66.82,66.93,100300.0,41.1809,41.2178,41.107,41.1747,100300.0
2011-09-15 12:00:00,66.93,66.93,66.76,66.88,115400.0,41.1747,41.1747,41.0701,41.1439,115400.0
2011-09-15 12:05:00,66.88,66.99,66.79,66.97,75000.0,41.1439,41.2116,41.0886,41.1993,75000.0
2011-09-15 12:10:00,66.97,67.08,66.92,66.97,108200.0,41.1993,41.267,41.1686,41.1993,108200.0
2011-09-15 12:15:00,66.96,67.08,66.93,67.03,92300.0,41.1932,41.267,41.1747,41.2362,92300.0
2011-09-15 12:20:00,67.04,67.04,66.89,66.91,55900.0,41.2424,41.2424,41.1501,41.1624,55900.0
2011-09-15 12:25:00,66.91,66.99,66.88,66.91,39300.0,41.1624,41.2116,41.1439,41.1624,39300.0
2011-09-15 12:30:00,66.92,67.05,66.85,67.04,118400.0,41.1686,41.2485,41.1255,41.2424,118400.0
2011-09-15 12:35:00,67.04,67.16,67.03,67.09,80900.0,41.2424,41.3162,41.2362,41.2731,80900.0
2011-09-15 12:40:00,67.1,67.19,67.08,67.19,56200.0,41.2793,41.3347,41.267,41.3347,56200.0
2011-09-15 12:45:00,67.19,67.21,67.11,67.13,96600.0,41.3347,41.347,41.2854,41.2977,96600.0
2011-09-15 12:50:00,67.12,67.16,67.06,67.07,167900.0,41.2916,41.3162,41.2547,41.2608,167900.0
2011-09-15 12:55:00,67.08,67.17,67.08,67.15,140900.0,41.267,41.3223,41.267,41.31,140900.0
2011-09-15 13:00:00,67.15,67.22,67.08,67.2,111100.0,41.31,41.3531,41.267,41.3408,111100.0
2011-09-15 13:05:00,67.22,67.31,67.21,67.27,108200.0,41.3531,41.4085,41.347,41.3839,108200.0
2011-09-15 13:10:00,67.27,67.31,67.22,67.27,97700.0,41.3839,41.4085,41.3531,41.3839,97700.0
2011-09-15 13:15:00,67.27,67.29,67.18,67.2,47800.0,41.3839,41.3962,41.3285,41.3408,47800.0
2011-09-15 13:20:00,67.19,67.3,67.19,67.27,116700.0,41.3347,41.4023,41.3347,41.3839,116700.0
2011-09-15 13:25:00,67.27,67.3,67.17,67.18,91600.0,41.3839,41.4023,41.3223,41.3285,91600.0
2011-09-15 13:30:00,67.18,67.23,67.14,67.17,87500.0,41.3285,41.3593,41.3039,41.3223,87500.0
2011-09-15 13:35:00,67.17,67.18,67.05,67.1,62700.0,41.3223,41.3285,41.2485,41.2793,62700.0
2011-09-15 13:40:00,67.09,67.19,67.07,67.18,118300.0,41.2731,41.3347,41.2608,41.3285,118300.0
2011-09-15 13:45:00,67.18,67.24,67.06,67.11,172100.0,41.3285,41.3654,41.2547,41.2854,172100.0
2011-09-15 13:50:00,67.12,67.22,67.02,67.2,105600.0,41.2916,41.3531,41.2301,41.3408,105600.0
2011-09-15 13:55:00,67.2,67.22,67.06,67.21,281000.0,41.3408,41.3531,41.2547,41.347,281000.0
2011-09-15 14:00:00,67.22,67.36,67.22,67.31,140900.0,41.3531,41.4392,41.3531,41.4085,140900.0
2011-09-15 14:05:00,67.32,67.35,67.25,67.32,123600.0,41.4146,41.4331,41.3716,41.4146,123600.0
2011-09-15 14:10:00,67.34,67.46,67.31,67.31,218000.0,41.4269,41.5008,41.4085,41.4085,218000.0
2011-09-15 14:15:00,67.31,67.42,67.26,67.33,177700.0,41.4085,41.4761,41.3777,41.4208,177700.0
2011-09-15 14:20:00,67.33,67.33,67.12,67.13,77400.0,41.4208,41.4208,41.2916,41.2977,77400.0
2011-09-15 14:25:00,67.12,67.18,67.09,67.17,80100.0,41.2916,41.3285,41.2731,41.3223,80100.0
2011-09-15 14:30:00,67.18,67.26,67.18,67.25,117600.0,41.3285,41.3777,41.3285,41.3716,117600.0
2011-09-15 14:35:00,67.25,67.25,67.13,67.2,102500.0,41.3716,41.3716,41.2977,41.3408,102500.0
2011-09-15 14:40:00,67.21,67.28,67.16,67.23,127700.0,41.347,41.39,41.3162,41.3593,127700.0
2011-09-15 14:45:00,67.23,67.3,67.17,67.29,128200.0,41.3593,41.4023,41.3223,41.3962,128200.0
2011-09-15 14:50:00,67.29,67.4,67.25,67.4,67700.0,41.3962,41.4638,41.3716,41.4638,67700.0
2011-09-15 14:55:00,67.4,67.48,67.38,67.41,324800.0,41.4638,41.5131,41.4515,41.47,324800.0
2011-09-15 15:00:00,67.4,67.57,67.4,67.52,364600.0,41.4638,41.5684,41.4638,41.5377,364600.0
2011-09-15 15:05:00,67.52,67.56,67.43,67.44,353000.0,41.5377,41.5623,41.4823,41.4885,353000.0
2011-09-15 15:10:00,67.43,67.44,67.35,67.41,149800.0,41.4823,41.4885,41.4331,41.47,149800.0
2011-09-15 15:15:00,67.4,67.41,67.22,67.22,170600.0,41.4638,41.47,41.3531,41.3531,170600.0
2011-09-15 15:20:00,67.22,67.29,67.2,67.27,156900.0,41.3531,41.3962,41.3408,41.3839,156900.0
2011-09-15 15:25:00,67.27,67.28,67.09,67.17,176100.0,41.3839,41.39,41.2731,41.3223,176100.0
2011-09-15 15:30:00,67.14,67.4,67.1,67.39,260600.0,41.3039,41.4638,41.2793,41.4577,260600.0
2011-09-15 15:35:00,67.38,67.45,67.3,67.42,223600.0,41.4515,41.4946,41.4023,41.4761,223600.0
2011-09-15 15:40:00,67.42,67.54,67.33,67.5,321400.0,41.4761,41.55,41.4208,41.5254,321400.0
2011-09-15 15:45:00,67.53,67.54,67.33,67.49,601300.0,41.5438,41.55,41.4208,41.5192,601300.0
2011-09-15 15:50:00,67.5,67.52,67.39,67.44,594300.0,41.5254,41.5377,41.4577,41.4885,594300.0
2011-09-15 15:55:00,67.44,67.52,67.39,67.5,706600.0,41.4885,41.5377,41.4577,41.5254,706600.0
2011-09-16 09:30:00,67.46,67.71,67.14,67.46,243000.0,41.6643,41.8187,41.4667,41.6643,243000.0
2011-09-16 09:35:00,67.5,67.54,67.23,67.25,407600.0,41.689,41.7137,41.5223,41.5346,407600.0
2011-09-16 09:40:00,67.24,67.46,67.13,67.36,261100.0,41.5285,41.6643,41.4605,41.6026,261100.0
2011-09-16 09:45:00,67.37,67.72,67.36,67.71,410100.0,41.6087,41.8249,41.6026,41.8187,410100.0
2011-09-16 09:50:00,67.7,67.73,67.48,67.73,381500.0,41.8126,41.8311,41.6767,41.8311,381500.0
2011-09-16 09:55:00,67.74,67.76,67.45,67.49,608700.0,41.8373,41.8496,41.6582,41.6829,608700.0
2011-09-16 10:00:00,67.49,67.57,67.19,67.21,460900.0,41.6829,41.7323,41.4976,41.5099,460900.0
2011-09-16 10:05:00,67.22,67.46,67.16,67.46,243100.0,41.5161,41.6643,41.479,41.6643,243100.0
2011-09-16 10:10:00,67.46,67.71,67.4,67.7,197000.0,41.6643,41.8187,41.6273,41.8126,197000.0
2011-09-16 10:15:00,67.7,67.74,67.4,67.42,145200.0,41.8126,41.8373,41.6273,41.6396,145200.0
2011-09-16 10:20:00,67.43,67.46,67.22,67.23,181500.0,41.6458,41.6643,41.5161,41.5223,181500.0
2011-09-16 10:25:00,67.22,67.31,67.08,67.11,370100.0,41.5161,41.5717,41.4296,41.4482,370100.0
2011-09-16 10:30:00,67.1,67.21,66.91,66.95,562400.0,41.442,41.5099,41.3246,41.3493,562400.0
2011-09-16 10:35:00,66.95,66.98,66.72,66.87,453900.0,41.3493,41.3679,41.2073,41.2999,453900.0
2011-09-16 10:40:00,66.88,67.02,66.75,66.79,372300.0,41.3061,41.3926,41.2258,41.2505,372300.0
2011-09-16 10:45:00,66.79,66.86,66.68,66.71,551400.0,41.2505,41.2938,41.1826,41.2011,551400.0
2011-09-16 10:50:00,66.71,66.84,66.6,66.62,373000.0,41.2011,41.2814,41.1332,41.1455,373000.0
2011-09-16 10:55:00,66.62,66.67,66.41,66.61,453600.0,41.1455,41.1764,41.0158,41.1394,453600.0
2011-09-16 11:00:00,66.63,66.81,66.63,66.75,271100.0,41.1517,41.2629,41.1517,41.2258,271100.0
2011-09-16 11:05:00,66.75,66.82,66.72,66.79,132000.0,41.2258,41.2691,41.2073,41.2505,132000.0
2011-09-16 11:10:00,66.78,66.87,66.71,66.78,171700.0,41.2444,41.2999,41.2011,41.2444,171700.0
2011-09-16 11:15:00,66.77,66.84,66.65,66.76,124100.0,41.2382,41.2814,41.1641,41.232,124100.0
2011-09-16 11:20:00,66.75,66.75,66.6,66.63,121800.0,41.2258,41.2258,41.1332,41.1517,121800.0
2011-09-16 11:25:00,66.63,66.64,66.52,66.55,251800.0,41.1517,41.1579,41.0838,41.1023,251800.0
2011-09-16 11:30:00,66.54,66.66,66.32,66.61,227700.0,41.0961,41.1702,40.9603,41.1394,227700.0
2011-09-16 11:35:00,66.61,66.73,66.59,66.66,120900.0,41.1394,41.2135,41.127,41.1702,120900.0
2011-09-16 11:40:00,66.67,66.81,66.6,66.77,97500.0,41.1764,41.2629,41.1332,41.2382,97500.0
2011-09-16 11:45:00,66.77,66.83,66.7,66.79,233200.0,41.2382,41.2752,41.1949,41.2505,233200.0
2011-09-16 11:50:00,66.8,66.93,66.79,66.83,160200.0,41.2567,41.337,41.2505,41.2752,160200.0
2011-09-16 11:55:00,66.82,66.98,66.8,66.91,112500.0,41.2691,41.3679,41.2567,41.3246,112500.0
2011-09-16 12:00:00,66.91,66.96,66.78,66.83,127400.0,41.3246,41.3555,41.2444,41.2752,127400.0
2011-09-16 12:05:00,66.83,66.98,66.83,66.87,123400.0,41.2752,41.3679,41.2752,41.2999,123400.0
2011-09-16 12:10:00,66.86,66.96,66.79,66.81,253800.0,41.2938,41.3555,41.2505,41.2629,253800.0
2011-09-16 12:15:00,66.82,66.88,66.76,66.8,194200.0,41.2691,41.3061,41.232,41.2567,194200.0
2011-09-16 12:20:00,66.79,66.82,66.69,66.69,513200.0,41.2505,41.2691,41.1888,41.1888,513200.0
2011-09-16 12:25:00,66.68,66.85,66.67,66.82,323900.0,41.1826,41.2876,41.1764,41.2691,323900.0
2011-09-16 12:30:00,66.82,66.9,66.78,66.82,182500.0,41.2691,41.3185,41.2444,41.2691,182500.0
2011-09-16 12:35:00,66.81,67.0,66.79,67.0,149600.0,41.2629,41.3802,41.2505,41.3802,149600.0
2011-09-16 12:40:00,67.0,67.04,66.95,67.01,109200.0,41.3802,41.4049,41.3493,41.3864,109200.0
2011-09-16 12:45:00,67.01,67.19,67.0,67.1,172500.0,41.3864,41.4976,41.3802,41.442,172500.0
2011-09-16 12:50:00,67.09,67.12,66.98,67.02,165900.0,41.4358,41.4543,41.3679,41.3926,165900.0
2011-09-16 12:55:00,67.01,67.05,66.91,66.93,447500.0,41.3864,41.4111,41.3246,41.337,447500.0
2011-09-16 13:00:00,66.94,66.94,66.87,66.88,91300.0,41.3432,41.3432,41.2999,41.3061,91300.0
2011-09-16 13:05:00,66.89,66.99,66.79,66.82,232300.0,41.3123,41.3741,41.2505,41.2691,232300.0
2011-09-16 13:10:00,66.81,66.88,66.79,66.85,95200.0,41.2629,41.3061,41.2505,41.2876,95200.0
2011-09-16 13:15:00,66.85,66.93,66.8,66.81,98300.0,41.2876,41.337,41.2567,41.2629,98300.0
2011-09-16 13:20:00,66.82,66.84,66.78,66.78,349400.0,41.2691,41.2814,41.2444,41.2444,349400.0
2011-09-16 13:25:00,66.78,66.81,66.73,66.77,182200.0,41.2444,41.2629,41.2135,41.2382,182200.0
2011-09-16 13:30:00,66.76,66.78,66.63,66.65,99900.0,41.232,41.2444,41.1517,41.1641,99900.0
2011-09-16 13:35:00,66.66,66.69,66.53,66.67,137100.0,41.1702,41.1888,41.09,41.1764,137100.0
2011-09-16 13:40:00,66.67,66.69,66.62,66.64,66400.0,41.1764,41.1888,41.1455,41.1579,66400.0
2011-09-16 13:45:00,66.64,66.66,66.57,66.58,140000.0,41.1579,41.1702,41.1147,41.1208,140000.0
2011-09-16 13:50:00,66.58,66.68,66.58,66.63,90600.0,41.1208,41.1826,41.1208,41.1517,90600.0
2011-09-16 13:55:00,66.64,66.79,66.64,66.75,88600.0,41.1579,41.2505,41.1579,41.2258,88600.0
2011-09-16 14:00:00,66.75,66.85,66.73,66.85,168200.0,41.2258,41.2876,41.2135,41.2876,168200.0
2011-09-16 14:05:00,66.85,66.96,66.84,66.86,118200.0,41.2876,41.3555,41.2814,41.2938,118200.0
2011-09-16 14:10:00,66.87,66.92,66.8,66.81,69300.0,41.2999,41.3308,41.2567,41.2629,69300.0
2011-09-16 14:15:00,66.8,66.89,66.76,66.83,121300.0,41.2567,41.3123,41.232,41.2752,121300.0
2011-09-16 14:20:00,66.83,66.86,66.75,66.8,90100.0,41.2752,41.2938,41.2258,41.2567,90100.0
2011-09-16 14:25:00,66.8,66.86,66.76,66.79,88100.0,41.2567,41.2938,41.232,41.2505,88100.0
2011-09-16 14:30:00,66.79,66.92,66.79,66.92,68100.0,41.2505,41.3308,41.2505,41.3308,68100.0
2011-09-16 14:35:00,66.92,67.01,66.92,66.99,157400.0,41.3308,41.3864,41.3308,41.3741,157400.0
2011-09-16 14:40:00,66.99,67.01,66.89,66.93,124400.0,41.3741,41.3864,41.3123,41.337,124400.0
2011-09-16 14:45:00,66.93,66.95,66.89,66.94,85300.0,41.337,41.3493,41.3123,41.3432,85300.0
2011-09-16 14:50:00,66.94,66.99,66.89,66.96,87000.0,41.3432,41.3741,41.3123,41.3555,87000.0
2011-09-16 14:55:00,66.97,67.06,66.95,67.05,65800.0,41.3617,41.4173,41.3493,41.4111,65800.0
2011-09-16 15:00:00,67.05,67.08,66.89,66.94,129000.0,41.4111,41.4296,41.3123,41.3432,129000.0
2011-09-16 15:05:00,66.95,66.95,66.8,66.8,117700.0,41.3493,41.3493,41.2567,41.2567,117700.0
2011-09-16 15:10:00,66.81,66.9,66.81,66.86,233300.0,41.2629,41.3185,41.2629,41.2938,233300.0
2011-09-16 15:15:00,66.85,66.89,66.81,66.85,232100.0,41.2876,41.3123,41.2629,41.2876,232100.0
2011-09-16 15:20:00,66.85,66.92,66.78,66.87,154400.0,41.2876,41.3308,41.2444,41.2999,154400.0
2011-09-16 15:25:00,66.87,66.91,66.75,66.78,287400.0,41.2999,41.3246,41.2258,41.2444,287400.0
2011-09-16 15:30:00,66.78,66.91,66.77,66.88,347400.0,41.2444,41.3246,41.2382,41.3061,347400.0
2011-09-16 15:35:00,66.88,66.9,66.75,66.78,423100.0,41.3061,41.3185,41.2258,41.2444,423100.0
2011-09-16 15:40:00,66.79,66.98,66.79,66.98,415800.0,41.2505,41.3679,41.2505,41.3679,415800.0
2011-09-16 15:45:00,66.99,67.16,66.98,67.05,1176600.0,41.3741,41.479,41.3679,41.4111,1176600.0
2011-09-16 15:50:00,67.05,67.08,67.0,67.05,772500.0,41.4111,41.4296,41.3802,41.4111,772500.0
2011-09-16 15:55:00,67.05,67.19,67.03,67.09,2299800.0,41.4111,41.4976,41.3988,41.4358,2299800.0
2011-09-19 09:30:00,65.5,65.5,65.21,65.28,551700.0,40.4538,40.4538,40.2747,40.3179,551700.0
2011-09-19 09:35:00,65.27,65.42,65.13,65.2,552600.0,40.3118,40.4044,40.2253,40.2685,552600.0
2011-09-19 09:40:00,65.19,65.19,64.98,65.03,711800.0,40.2623,40.2623,40.1326,40.1635,711800.0
2011-09-19 09:45:00,65.03,65.03,64.83,64.87,559100.0,40.1635,40.1635,40.04,40.0647,559100.0
2011-09-19 09:50:00,64.86,64.97,64.8,64.93,381000.0,40.0585,40.1265,40.0215,40.1018,381000.0
2011-09-19 09:55:00,64.93,64.93,64.75,64.77,456900.0,40.1018,40.1018,39.9906,40.0029,456900.0
2011-09-19 10:00:00,64.77,64.89,64.75,64.86,496100.0,40.0029,40.0771,39.9906,40.0585,496100.0
2011-09-19 10:05:00,64.86,65.07,64.86,65.05,310600.0,40.0585,40.1882,40.0585,40.1759,310600.0
2011-09-19 10:10:00,65.05,65.06,64.9,64.98,287600.0,40.1759,40.1821,40.0832,40.1326,287600.0
2011-09-19 10:15:00,64.97,64.97,64.79,64.9,358900.0,40.1265,40.1265,40.0153,40.0832,358900.0
2011-09-19 10:20:00,64.89,64.93,64.82,64.91,136500.0,40.0771,40.1018,40.0338,40.0894,136500.0
2011-09-19 10:25:00,64.91,65.02,64.88,64.98,185700.0,40.0894,40.1574,40.0709,40.1326,185700.0
2011-09-19 10:30:00,64.98,65.09,64.98,65.04,113000.0,40.1326,40.2006,40.1326,40.1697,113000.0
2011-09-19 10:35:00,65.04,65.24,65.04,65.09,141500.0,40.1697,40.2932,40.1697,40.2006,141500.0
2011-09-19 10:40:00,65.09,65.13,65.01,65.03,103300.0,40.2006,40.2253,40.1512,40.1635,103300.0
2011-09-19 10:45:00,65.02,65.15,64.97,65.11,110000.0,40.1574,40.2376,40.1265,40.2129,110000.0
2011-09-19 10:50:00,65.11,65.25,65.07,65.22,135000.0,40.2129,40.2994,40.1882,40.2809,135000.0
2011-09-19 10:55:00,65.23,65.23,65.07,65.07,194300.0,40.2871,40.2871,40.1882,40.1882,194300.0
2011-09-19 11:00:00,65.08,65.27,65.06,65.21,138300.0,40.1944,40.3118,40.1821,40.2747,138300.0
2011-09-19 11:05:00,65.22,65.3,65.16,65.26,176600.0,40.2809,40.3303,40.2438,40.3056,176600.0
2011-09-19 11:10:00,65.25,65.26,65.11,65.26,187400.0,40.2994,40.3056,40.2129,40.3056,187400.0
2011-09-19 11:15:00,65.27,65.31,65.2,65.25,136800.0,40.3118,40.3365,40.2685,40.2994,136800.0
2011-09-19 11:20:00,65.26,65.38,65.25,65.3,188600.0,40.3056,40.3797,40.2994,40.3303,188600.0
2011-09-19 11:25:00,65.31,65.33,65.23,65.24,211500.0,40.3365,40.3488,40.2871,40.2932,211500.0
2011-09-19 11:30:00,65.23,65.23,65.13,65.21,166100.0,40.2871,40.2871,40.2253,40.2747,166100.0
2011-09-19 11:35:00,65.21,65.46,65.17,65.44,184300.0,40.2747,40.4291,40.25,40.4168,184300.0
2011-09-19 11:40:00,65.45,65.52,65.34,65.45,180200.0,40.4229,40.4662,40.355,40.4229,180200.0
2011-09-19 11:45:00,65.45,65.66,65.44,65.58,172000.0,40.4229,40.5526,40.4168,40.5032,172000.0
2011-09-19 11:50:00,65.58,65.68,65.56,65.65,316100.0,40.5032,40.565,40.4909,40.5464,316100.0
2011-09-19 11:55:00,65.64,65.67,65.57,65.64,248700.0,40.5403,40.5588,40.497,40.5403,248700.0
2011-09-19 12:00:00,65.65,65.89,65.64,65.86,185300.0,40.5464,40.6947,40.5403,40.6761,185300.0
2011-09-19 12:05:00,65.86,65.92,65.7,65.75,314500.0,40.6761,40.7132,40.5773,40.6082,314500.0
2011-09-19 12:10:00,65.73,65.75,65.45,65.49,239000.0,40.5959,40.6082,40.4229,40.4476,239000.0
2011-09-19 12:15:00,65.5,65.61,65.41,65.43,146100.0,40.4538,40.5217,40.3982,40.4106,146100.0
2011-09-19 12:20:00,65.43,65.45,65.36,65.44,130400.0,40.4106,40.4229,40.3673,40.4168,130400.0
2011-09-19 12:25:00,65.43,65.45,65.37,65.43,77300.0,40.4106,40.4229,40.3735,40.4106,77300.0
2011-09-19 12:30:00,65.43,65.48,65.37,65.43,163200.0,40.4106,40.4415,40.3735,40.4106,163200.0
2011-09-19 12:35:00,65.42,65.43,65.34,65.37,78200.0,40.4044,40.4106,40.355,40.3735,78200.0
2011-09-19 12:40:00,65.36,65.42,65.35,65.42,52600.0,40.3673,40.4044,40.3612,40.4044,52600.0
2011-09-19 12:45:00,65.43,65.47,65.32,65.36,109900.0,40.4106,40.4353,40.3426,40.3673,109900.0
2011-09-19 12:50:00,65.36,65.37,65.27,65.27,170800.0,40.3673,40.3735,40.3118,40.3118,170800.0
2011-09-19 12:55:00,65.25,65.33,65.25,65.27,115500.0,40.2994,40.3488,40.2994,40.3118,115500.0
2011-09-19 13:00:00,65.28,65.28,65.18,65.24,102600.0,40.3179,40.3179,40.2562,40.2932,102600.0
2011-09-19 13:05:00,65.25,65.34,65.23,65.3,75600.0,40.2994,40.355,40.2871,40.3303,75600.0
2011-09-19 13:10:00,65.31,65.31,65.18,65.21,85900.0,40.3365,40.3365,40.2562,40.2747,85900.0
2011-09-19 13:15:00,65.21,65.23,65.12,65.17,196200.0,40.2747,40.2871,40.2191,40.25,196200.0
2011-09-19 13:20:00,65.17,65.26,65.13,65.23,118900.0,40.25,40.3056,40.2253,40.2871,118900.0
2011-09-19 13:25:00,65.23,65.25,65.12,65.23,103300.0,40.2871,40.2994,40.2191,40.2871,103300.0
2011-09-19 13:30:00,65.23,65.3,65.18,65.22,74600.0,40.2871,40.3303,40.2562,40.2809,74600.0
2011-09-19 13:35:00,65.23,65.28,65.23,65.27,58400.0,40.2871,40.3179,40.2871,40.3118,58400.0
2011-09-19 13:40:00,65.27,65.36,65.27,65.36,51800.0,40.3118,40.3673,40.3118,40.3673,51800.0
2011-09-19 13:45:00,65.35,65.45,65.33,65.4,57400.0,40.3612,40.4229,40.3488,40.392,57400.0
2011-09-19 13:50:00,65.4,65.45,65.4,65.44,39000.0,40.392,40.4229,40.392,40.4168,39000.0
2011-09-19 13:55:00,65.43,65.58,65.43,65.57,103400.0,40.4106,40.5032,40.4106,40.497,103400.0
2011-09-19 14:00:00,65.57,65.57,65.4,65.42,153700.0,40.497,40.497,40.392,40.4044,153700.0
2011-09-19 14:05:00,65.41,65.68,65.4,65.64,287500.0,40.3982,40.565,40.392,40.5403,287500.0
2011-09-19 14:10:00,65.62,65.81,65.6,65.75,193200.0,40.5279,40.6453,40.5156,40.6082,193200.0
2011-09-19 14:15:00,65.75,65.91,65.73,65.87,282400.0,40.6082,40.707,40.5959,40.6823,282400.0
2011-09-19 14:20:00,65.87,65.97,65.82,65.83,233800.0,40.6823,40.7441,40.6514,40.6576,233800.0
2011-09-19 14:25:00,65.83,65.84,65.72,65.79,141900.0,40.6576,40.6638,40.5897,40.6329,141900.0
2011-09-19 14:30:00,65.78,65.85,65.77,65.8,70300.0,40.6267,40.67,40.6206,40.6391,70300.0
2011-09-19 14:35:00,65.79,66.03,65.76,66.03,122100.0,40.6329,40.7811,40.6144,40.7811,122100.0
2011-09-19 14:40:00,66.02,66.1,65.93,65.97,169800.0,40.775,40.8244,40.7194,40.7441,169800.0
2011-09-19 14:45:00,65.98,66.07,65.9,66.05,184600.0,40.7503,40.8058,40.7009,40.7935,184600.0
2011-09-19 14:50:00,66.05,66.13,65.88,65.94,204200.0,40.7935,40.8429,40.6885,40.7256,204200.0
2011-09-19 14:55:00,65.94,65.96,65.74,65.76,157900.0,40.7256,40.7379,40.602,40.6144,157900.0
2011-09-19 15:00:00,65.76,65.81,65.7,65.73,228300.0,40.6144,40.6453,40.5773,40.5959,228300.0
2011-09-19 15:05:00,65.73,65.73,65.59,65.67,341400.0,40.5959,40.5959,40.5094,40.5588,341400.0
2011-09-19 15:10:00,65.67,65.96,65.66,65.89,1152800.0,40.5588,40.7379,40.5526,40.6947,1152800.0
2011-09-19 15:15:00,65.89,66.19,65.85,66.05,585700.0,40.6947,40.88,40.67,40.7935,585700.0
2011-09-19 15:20:00,66.06,66.34,66.05,66.26,558200.0,40.7997,40.9726,40.7935,40.9232,558200.0
2011-09-19 15:25:00,66.25,66.32,66.14,66.32,402800.0,40.917,40.9603,40.8491,40.9603,402800.0
2011-09-19 15:30:00,66.32,66.56,66.31,66.46,540000.0,40.9603,41.1085,40.9541,41.0467,540000.0
2011-09-19 15:35:00,66.46,66.63,66.4,66.55,317700.0,41.0467,41.1517,41.0097,41.1023,317700.0
2011-09-19 15:40:00,66.55,66.56,66.43,66.49,311100.0,41.1023,41.1085,41.0282,41.0652,311100.0
2011-09-19 15:45:00,66.49,66.5,66.09,66.14,503400.0,41.0652,41.0714,40.8182,40.8491,503400.0
2011-09-19 15:50:00,66.14,66.22,66.03,66.09,265800.0,40.8491,40.8985,40.7811,40.8182,265800.0
2011-09-19 15:55:00,66.1,66.28,66.03,66.08,830200.0,40.8244,40.9355,40.7811,40.812,830200.0
2011-09-20 09:30:00,66.34,66.47,66.27,66.3,260300.0,40.9726,41.0529,40.9294,40.9479,260300.0
2011-09-20 09:35:00,66.3,66.36,66.08,66.09,494900.0,40.9479,40.985,40.812,40.8182,494900.0
2011-09-20 09:40:00,66.1,66.11,65.83,65.96,250700.0,40.8244,40.8306,40.6576,40.7379,250700.0
2011-09-20 09:45:00,65.95,65.95,65.68,65.75,212400.0,40.7317,40.7317,40.565,40.6082,212400.0
2011-09-20 09:50:00,65.75,65.87,65.56,65.87,191200.0,40.6082,40.6823,40.4909,40.6823,191200.0
2011-09-20 09:55:00,65.87,66.0,65.76,65.98,184300.0,40.6823,40.7626,40.6144,40.7503,184300.0
2011-09-20 10:00:00,65.98,66.21,65.94,66.13,210300.0,40.7503,40.8923,40.7256,40.8429,210300.0
2011-09-20 10:05:00,66.14,66.21,65.93,65.98,170100.0,40.8491,40.8923,40.7194,40.7503,170100.0
2011-09-20 10:10:00,66.0,66.22,65.85,66.22,228900.0,40.7626,40.8985,40.67,40.8985,228900.0
2011-09-20 10:15:00,66.21,66.3,66.1,66.28,309200.0,40.8923,40.9479,40.8244,40.9355,309200.0
2011-09-20 10:20:00,66.29,66.36,66.19,66.36,182200.0,40.9417,40.985,40.88,40.985,182200.0
2011-09-20 10:25:00,66.36,66.52,66.3,66.43,168200.0,40.985,41.0838,40.9479,41.0282,168200.0
2011-09-20 10:30:00,66.45,66.51,66.32,66.41,216200.0,41.0405,41.0776,40.9603,41.0158,216200.0
2011-09-20 10:35:00,66.42,66.76,66.42,66.69,284300.0,41.022,41.232,41.022,41.1888,284300.0
2011-09-20 10:40:00,66.7,66.87,66.69,66.85,185100.0,41.1949,41.2999,41.1888,41.2876,185100.0
2011-09-20 10:45:00,66.86,66.89,66.71,66.87,175900.0,41.2938,41.3123,41.2011,41.2999,175900.0
2011-09-20 10:50:00,66.86,66.95,66.81,66.88,173500.0,41.2938,41.3493,41.2629,41.3061,173500.0
2011-09-20 10:55:00,66.88,66.88,66.73,66.88,86000.0,41.3061,41.3061,41.2135,41.3061,86000.0
2011-09-20 11:00:00,66.9,67.12,66.89,67.1,555600.0,41.3185,41.4543,41.3123,41.442,555600.0
2011-09-20 11:05:00,67.1,67.17,66.96,67.1,278700.0,41.442,41.4852,41.3555,41.442,278700.0
2011-09-20 11:10:00,67.09,67.11,66.96,67.09,270000.0,41.4358,41.4482,41.3555,41.4358,270000.0
2011-09-20 11:15:00,67.09,67.15,66.99,66.99,326600.0,41.4358,41.4729,41.3741,41.3741,326600.0
2011-09-20 11:20:00,66.98,67.01,66.9,66.93,246800.0,41.3679,41.3864,41.3185,41.337,246800.0
2011-09-20 11:25:00,66.93,67.01,66.85,66.98,147800.0,41.337,41.3864,41.2876,41.3679,147800.0
2011-09-20 11:30:00,66.97,67.01,66.82,66.97,128400.0,41.3617,41.3864,41.2691,41.3617,128400.0
2011-09-20 11:35:00,66.97,67.06,66.91,66.92,74700.0,41.3617,41.4173,41.3246,41.3308,74700.0
2011-09-20 11:40:00,66.92,66.96,66.88,66.91,171300.0,41.3308,41.3555,41.3061,41.3246,171300.0
2011-09-20 11:45:00,66.9,67.04,66.87,67.01,116300.0,41.3185,41.4049,41.2999,41.3864,116300.0
2011-09-20 11:50:00,67.01,67.08,66.97,67.05,134600.0,41.3864,41.4296,41.3617,41.4111,134600.0
2011-09-20 11:55:00,67.05,67.11,67.03,67.06,118400.0,41.4111,41.4482,41.3988,41.4173,118400.0
2011-09-20 12:00:00,67.06,67.06,66.94,66.98,97900.0,41.4173,41.4173,41.3432,41.3679,97900.0
2011-09-20 12:05:00,66.98,66.99,66.81,66.9,107800.0,41.3679,41.3741,41.2629,41.3185,107800.0
2011-09-20 12:10:00,66.91,66.91,66.78,66.84,48000.0,41.3246,41.3246,41.2444,41.2814,48000.0
2011-09-20 12:15:00,66.83,66.94,66.83,66.84,59500.0,41.2752,41.3432,41.2752,41.2814,59500.0
2011-09-20 12:20:00,66.84,66.94,66.84,66.88,302000.0,41.2814,41.3432,41.2814,41.3061,302000.0
2011-09-20 12:25:00,66.88,66.93,66.86,66.87,198300.0,41.3061,41.337,41.2938,41.2999,198300.0
2011-09-20 12:30:00,66.87,66.89,66.82,66.87,214600.0,41.2999,41.3123,41.2691,41.2999,214600.0
2011-09-20 12:35:00,66.86,66.86,66.66,66.71,309300.0,41.2938,41.2938,41.1702,41.2011,309300.0
2011-09-20 12:40:00,66.71,66.71,66.61,66.68,114400.0,41.2011,41.2011,41.1394,41.1826,114400.0
2011-09-20 12:45:00,66.67,66.73,66.66,66.71,55200.0,41.1764,41.2135,41.1702,41.2011,55200.0
2011-09-20 12:50:00,66.7,66.88,66.7,66.85,376500.0,41.1949,41.3061,41.1949,41.2876,376500.0
2011-09-20 12:55:00,66.86,66.9,66.8,66.82,60900.0,41.2938,41.3185,41.2567,41.2691,60900.0
2011-09-20 13:00:00,66.82,66.9,66.82,66.9,49100.0,41.2691,41.3185,41.2691,41.3185,49100.0
2011-09-20 13:05:00,66.89,66.91,66.81,66.84,51200.0,41.3123,41.3246,41.2629,41.2814,51200.0
2011-09-20 13:10:00,66.85,66.97,66.85,66.95,92900.0,41.2876,41.3617,41.2876,41.3493,92900.0
2011-09-20 13:15:00,66.96,66.96,66.81,66.84,65300.0,41.3555,41.3555,41.2629,41.2814,65300.0
2011-09-20 13:20:00,66.84,66.85,66.68,66.73,257700.0,41.2814,41.2876,41.1826,41.2135,257700.0
2011-09-20 13:25:00,66.72,66.8,66.67,66.79,72000.0,41.2073,41.2567,41.1764,41.2505,72000.0
2011-09-20 13:30:00,66.78,66.81,66.7,66.72,189900.0,41.2444,41.2629,41.1949,41.2073,189900.0
2011-09-20 13:35:00,66.72,66.82,66.69,66.69,113200.0,41.2073,41.2691,41.1888,41.1888,113200.0
2011-09-20 13:40:00,66.68,66.68,66.53,66.53,86400.0,41.1826,41.1826,41.09,41.09,86400.0
2011-09-20 13:45:00,66.53,66.59,66.49,66.53,217700.0,41.09,41.127,41.0652,41.09,217700.0
2011-09-20 13:50:00,66.53,66.54,66.42,66.44,138200.0,41.09,41.0961,41.022,41.0344,138200.0
2011-09-20 13:55:00,66.44,66.5,66.4,66.46,155300.0,41.0344,41.0714,41.0097,41.0467,155300.0
2011-09-20 14:00:00,66.46,66.46,66.22,66.28,714000.0,41.0467,41.0467,40.8985,40.9355,714000.0
2011-09-20 14:05:00,66.27,66.51,66.23,66.5,410800.0,40.9294,41.0776,40.9047,41.0714,410800.0
2011-09-20 14:10:00,66.5,66.56,66.42,66.43,729500.0,41.0714,41.1085,41.022,41.0282,729500.0
2011-09-20 14:15:00,66.43,66.57,66.38,66.49,196500.0,41.0282,41.1147,40.9973,41.0652,196500.0
2011-09-20 14:20:00,66.5,66.52,66.36,66.41,331300.0,41.0714,41.0838,40.985,41.0158,331300.0
2011-09-20 14:25:00,66.41,66.44,66.35,66.41,127100.0,41.0158,41.0344,40.9788,41.0158,127100.0
2011-09-20 14:30:00,66.41,66.48,66.28,66.28,478600.0,41.0158,41.0591,40.9355,40.9355,478600.0
2011-09-20 14:35:00,66.28,66.28,66.09,66.14,655900.0,40.9355,40.9355,40.8182,40.8491,655900.0
2011-09-20 14:40:00,66.14,66.16,66.01,66.07,358100.0,40.8491,40.8614,40.7688,40.8058,358100.0
2011-09-20 14:45:00,66.08,66.1,65.98,66.07,181700.0,40.812,40.8244,40.7503,40.8058,181700.0
2011-09-20 14:50:00,66.06,66.09,65.96,66.06,458500.0,40.7997,40.8182,40.7379,40.7997,458500.0
2011-09-20 14:55:00,66.06,66.11,66.03,66.04,208400.0,40.7997,40.8306,40.7811,40.7873,208400.0
2011-09-20 15:00:00,66.05,66.22,65.97,65.97,430100.0,40.7935,40.8985,40.7441,40.7441,430100.0
2011-09-20 15:05:00,65.98,66.0,65.8,65.82,180400.0,40.7503,40.7626,40.6391,40.6514,180400.0
2011-09-20 15:10:00,65.83,66.03,65.82,65.9,241400.0,40.6576,40.7811,40.6514,40.7009,241400.0
2011-09-20 15:15:00,65.89,65.95,65.75,65.81,147300.0,40.6947,40.7317,40.6082,40.6453,147300.0
2011-09-20 15:20:00,65.81,65.82,65.67,65.68,167200.0,40.6453,40.6514,40.5588,40.565,167200.0
2011-09-20 15:25:00,65.68,65.81,65.63,65.76,237800.0,40.565,40.6453,40.5341,40.6144,237800.0
2011-09-20 15:30:00,65.76,65.93,65.71,65.9,259800.0,40.6144,40.7194,40.5835,40.7009,259800.0
2011-09-20 15:35:00,65.89,65.97,65.81,65.94,235400.0,40.6947,40.7441,40.6453,40.7256,235400.0
2011-09-20 15:40:00,65.93,65.94,65.64,65.64,350800.0,40.7194,40.7256,40.5403,40.5403,350800.0
2011-09-20 15:45:00,65.66,65.66,65.52,65.64,586800.0,40.5526,40.5526,40.4662,40.5403,586800.0
2011-09-20 15:50:00,65.64,65.74,65.52,65.69,434500.0,40.5403,40.602,40.4662,40.5712,434500.0
2011-09-20 15:55:00,65.7,65.72,65.55,65.59,658400.0,40.5773,40.5897,40.4847,40.5094,658400.0
2011-09-21 09:30:00,65.44,65.5,65.17,65.44,200100.0,40.4168,40.4538,40.25,40.4168,200100.0
2011-09-21 09:35:00,65.46,65.61,65.39,65.58,255100.0,40.4291,40.5217,40.3859,40.5032,255100.0
2011-09-21 09:40:00,65.58,65.61,65.31,65.33,176900.0,40.5032,40.5217,40.3365,40.3488,176900.0
2011-09-21 09:45:00,65.33,65.63,65.28,65.47,427600.0,40.3488,40.5341,40.3179,40.4353,427600.0
2011-09-21 09:50:00,65.47,65.58,65.36,65.58,314600.0,40.4353,40.5032,40.3673,40.5032,314600.0
2011-09-21 09:55:00,65.58,65.66,65.44,65.57,223500.0,40.5032,40.5526,40.4168,40.497,223500.0
2011-09-21 10:00:00,65.57,65.68,65.38,65.45,368600.0,40.497,40.565,40.3797,40.4229,368600.0
2011-09-21 10:05:00,65.44,65.55,65.29,65.31,249900.0,40.4168,40.4847,40.3241,40.3365,249900.0
2011-09-21 10:10:00,65.31,65.38,65.13,65.19,372500.0,40.3365,40.3797,40.2253,40.2623,372500.0
2011-09-21 10:15:00,65.18,65.21,65.04,65.04,340000.0,40.2562,40.2747,40.1697,40.1697,340000.0
2011-09-21 10:20:00,65.05,65.1,64.93,65.05,325700.0,40.1759,40.2068,40.1018,40.1759,325700.0
2011-09-21 10:25:00,65.06,65.09,64.95,65.01,179700.0,40.1821,40.2006,40.1141,40.1512,179700.0
2011-09-21 10:30:00,65.01,65.17,64.95,65.05,674200.0,40.1512,40.25,40.1141,40.1759,674200.0
2011-09-21 10:35:00,65.05,65.05,64.81,64.91,476100.0,40.1759,40.1759,40.0277,40.0894,476100.0
2011-09-21 10:40:00,64.89,65.1,64.8,65.09,746700.0,40.0771,40.2068,40.0215,40.2006,746700.0
2011-09-21 10:45:00,65.09,65.22,64.92,64.95,410400.0,40.2006,40.2809,40.0956,40.1141,410400.0
2011-09-21 10:50:00,64.94,64.94,64.84,64.88,247600.0,40.1079,40.1079,40.0462,40.0709,247600.0
2011-09-21 10:55:00,64.88,65.09,64.85,65.09,303200.0,40.0709,40.2006,40.0524,40.2006,303200.0
2011-09-21 11:00:00,65.08,65.24,64.99,64.99,653400.0,40.1944,40.2932,40.1388,40.1388,653400.0
2011-09-21 11:05:00,64.99,65.02,64.93,64.95,227800.0,40.1388,40.1574,40.1018,40.1141,227800.0
2011-09-21 11:10:00,64.95,65.12,64.9,65.01,473500.0,40.1141,40.2191,40.0832,40.1512,473500.0
2011-09-21 11:15:00,65.02,65.03,64.9,64.92,309400.0,40.1574,40.1635,40.0832,40.0956,309400.0
2011-09-21 11:20:00,64.91,64.94,64.81,64.85,189600.0,40.0894,40.1079,40.0277,40.0524,189600.0
2011-09-21 11:25:00,64.85,65.13,64.83,65.11,223900.0,40.0524,40.2253,40.04,40.2129,223900.0
2011-09-21 11:30:00,65.11,65.2,65.09,65.16,140200.0,40.2129,40.2685,40.2006,40.2438,140200.0
2011-09-21 11:35:00,65.17,65.44,65.16,65.39,286900.0,40.25,40.4168,40.2438,40.3859,286900.0
2011-09-21 11:40:00,65.39,65.45,65.32,65.32,106200.0,40.3859,40.4229,40.3426,40.3426,106200.0
2011-09-21 11:45:00,65.32,65.43,65.32,65.38,108600.0,40.3426,40.4106,40.3426,40.3797,108600.0
2011-09-21 11:50:00,65.37,65.38,65.29,65.32,66100.0,40.3735,40.3797,40.3241,40.3426,66100.0
2011-09-21 11:55:00,65.32,65.37,65.23,65.35,190500.0,40.3426,40.3735,40.2871,40.3612,190500.0
2011-09-21 12:00:00,65.34,65.48,65.24,65.26,124500.0,40.355,40.4415,40.2932,40.3056,124500.0
2011-09-21 12:05:00,65.25,65.26,64.93,64.94,130000.0,40.2994,40.3056,40.1018,40.1079,130000.0
2011-09-21 12:10:00,64.93,64.95,64.84,64.88,95500.0,40.1018,40.1141,40.0462,40.0709,95500.0
2011-09-21 12:15:00,64.89,64.98,64.87,64.91,106300.0,40.0771,40.1326,40.0647,40.0894,106300.0
2011-09-21 12:20:00,64.91,64.94,64.84,64.86,129400.0,40.0894,40.1079,40.0462,40.0585,129400.0
2011-09-21 12:25:00,64.85,64.85,64.45,64.52,813500.0,40.0524,40.0524,39.8053,39.8485,813500.0
2011-09-21 12:30:00,64.53,64.7,64.5,64.66,277600.0,39.8547,39.9597,39.8362,39.935,277600.0
2011-09-21 12:35:00,64.64,64.78,64.55,64.69,325100.0,39.9227,40.0091,39.8671,39.9535,325100.0
2011-09-21 12:40:00,64.69,64.77,64.62,64.75,176000.0,39.9535,40.0029,39.9103,39.9906,176000.0
2011-09-21 12:45:00,64.75,64.75,64.5,64.5,180900.0,39.9906,39.9906,39.8362,39.8362,180900.0
2011-09-21 12:50:00,64.51,64.61,64.46,64.59,103500.0,39.8424,39.9041,39.8115,39.8918,103500.0
2011-09-21 12:55:00,64.59,64.61,64.52,64.59,148700.0,39.8918,39.9041,39.8485,39.8918,148700.0
2011-09-21 13:00:00,64.58,64.7,64.52,64.6,237200.0,39.8856,39.9597,39.8485,39.898,237200.0
2011-09-21 13:05:00,64.6,64.81,64.57,64.75,135000.0,39.898,40.0277,39.8794,39.9906,135000.0
2011-09-21 13:10:00,64.75,64.83,64.72,64.77,119300.0,39.9906,40.04,39.9721,40.0029,119300.0
2011-09-21 13:15:00,64.76,64.8,64.63,64.68,102600.0,39.9968,40.0215,39.9165,39.9474,102600.0
2011-09-21 13:20:00,64.67,64.77,64.66,64.73,90500.0,39.9412,40.0029,39.935,39.9782,90500.0
2011-09-21 13:25:00,64.75,64.85,64.74,64.8,93200.0,39.9906,40.0524,39.9844,40.0215,93200.0
2011-09-21 13:30:00,64.79,64.87,64.76,64.8,63600.0,40.0153,40.0647,39.9968,40.0215,63600.0
2011-09-21 13:35:00,64.8,64.84,64.71,64.76,92600.0,40.0215,40.0462,39.9659,39.9968,92600.0
2011-09-21 13:40:00,64.76,64.83,64.72,64.76,129700.0,39.9968,40.04,39.9721,39.9968,129700.0
2011-09-21 13:45:00,64.75,64.81,64.72,64.72,83100.0,39.9906,40.0277,39.9721,39.9721,83100.0
2011-09-21 13:50:00,64.72,64.75,64.68,64.69,52900.0,39.9721,39.9906,39.9474,39.9535,52900.0
2011-09-21 13:55:00,64.69,64.7,64.62,64.64,118600.0,39.9535,39.9597,39.9103,39.9227,118600.0
2011-09-21 14:00:00,64.64,64.68,64.58,64.67,108100.0,39.9227,39.9474,39.8856,39.9412,108100.0
2011-09-21 14:05:00,64.67,64.77,64.62,64.72,140500.0,39.9412,40.0029,39.9103,39.9721,140500.0
2011-09-21 14:10:00,64.69,64.88,64.68,64.8,142600.0,39.9535,40.0709,39.9474,40.0215,142600.0
2011-09-21 14:15:00,64.8,64.93,64.8,64.88,67700.0,40.0215,40.1018,40.0215,40.0709,67700.0
2011-09-21 14:20:00,64.9,65.2,64.47,64.58,170600.0,40.0832,40.2685,39.8177,39.8856,170600.0
2011-09-21 14:25:00,64.62,64.66,64.26,64.63,386800.0,39.9103,39.935,39.688,39.9165,386800.0
2011-09-21 14:30:00,64.61,64.79,64.54,64.62,609400.0,39.9041,40.0153,39.8609,39.9103,609400.0
2011-09-21 14:35:00,64.58,64.58,63.97,64.14,575100.0,39.8856,39.8856,39.5089,39.6139,575100.0
2011-09-21 14:40:00,64.12,64.26,63.98,64.08,490600.0,39.6015,39.688,39.515,39.5768,490600.0
2011-09-21 14:45:00,64.08,64.43,64.04,64.41,817800.0,39.5768,39.793,39.5521,39.7806,817800.0
2011-09-21 14:50:00,64.4,64.48,64.31,64.35,511900.0,39.7744,39.8238,39.7188,39.7435,511900.0
2011-09-21 14:55:00,64.35,64.38,64.17,64.2,237700.0,39.7435,39.7621,39.6324,39.6509,237700.0
2011-09-21 15:00:00,64.2,64.45,64.1,64.44,390900.0,39.6509,39.8053,39.5891,39.7991,390900.0
2011-09-21 15:05:00,64.43,64.53,64.26,64.38,432800.0,39.793,39.8547,39.688,39.7621,432800.0
2011-09-21 15:10:00,64.38,64.63,64.34,64.48,361900.0,39.7621,39.9165,39.7374,39.8238,361900.0
2011-09-21 15:15:00,64.48,64.56,64.26,64.38,311400.0,39.8238,39.8732,39.688,39.7621,311400.0
2011-09-21 15:20:00,64.38,64.47,64.04,64.16,357900.0,39.7621,39.8177,39.5521,39.6262,357900.0
2011-09-21 15:25:00,64.15,64.18,63.98,64.09,354100.0,39.62,39.6386,39.515,39.583,354100.0
2011-09-21 15:30:00,64.09,64.17,63.78,63.78,525800.0,39.583,39.6324,39.3915,39.3915,525800.0
2011-09-21 15:35:00,63.79,63.83,63.43,63.44,1274400.0,39.3977,39.4224,39.1753,39.1815,1274400.0
2011-09-21 15:40:00,63.45,63.49,63.2,63.46,1638900.0,39.1877,39.2124,39.0333,39.1939,1638900.0
2011-09-21 15:45:00,63.46,63.54,63.38,63.38,685900.0,39.1939,39.2433,39.1445,39.1445,685900.0
2011-09-21 15:50:00,63.38,63.39,63.14,63.17,613100.0,39.1445,39.1506,38.9962,39.0148,613100.0
2011-09-21 15:55:00,63.18,63.19,62.83,62.83,1106700.0,39.0209,39.0271,38.8048,38.8048,1106700.0
2011-09-22 09:30:00,60.67,60.7,60.3,60.35,1020000.0,37.4707,37.4893,37.2422,37.2731,1020000.0
2011-09-22 09:35:00,60.34,60.45,60.2,60.31,758200.0,37.2669,37.3348,37.1804,37.2484,758200.0
2011-09-22 09:40:00,60.31,60.38,60.05,60.05,727600.0,37.2484,37.2916,37.0878,37.0878,727600.0
2011-09-22 09:45:00,60.05,60.05,59.73,59.75,592700.0,37.0878,37.0878,36.8902,36.9025,592700.0
2011-09-22 09:50:00,59.76,60.04,59.68,59.95,572500.0,36.9087,37.0816,36.8593,37.026,572500.0
2011-09-22 09:55:00,59.95,59.95,59.65,59.67,416600.0,37.026,37.026,36.8408,36.8531,416600.0
2011-09-22 10:00:00,59.67,59.85,59.58,59.81,564300.0,36.8531,36.9643,36.7975,36.9396,564300.0
2011-09-22 10:05:00,59.81,60.19,59.77,60.19,408400.0,36.9396,37.1743,36.9149,37.1743,408400.0
2011-09-22 10:10:00,60.18,60.38,60.05,60.11,814600.0,37.1681,37.2916,37.0878,37.1249,814600.0
2011-09-22 10:15:00,60.1,60.32,59.97,60.27,392800.0,37.1187,37.2546,37.0384,37.2237,392800.0
2011-09-22 10:20:00,60.26,60.62,60.24,60.27,518800.0,37.2175,37.4398,37.2052,37.2237,518800.0
2011-09-22 10:25:00,60.27,60.3,60.11,60.15,229200.0,37.2237,37.2422,37.1249,37.1496,229200.0
2011-09-22 10:30:00,60.17,60.29,60.04,60.19,262900.0,37.1619,37.236,37.0816,37.1743,262900.0
2011-09-22 10:35:00,60.2,60.32,60.0,60.01,254200.0,37.1804,37.2546,37.0569,37.0631,254200.0
2011-09-22 10:40:00,60.02,60.31,59.97,60.31,235200.0,37.0693,37.2484,37.0384,37.2484,235200.0
2011-09-22 10:45:00,60.31,60.45,60.2,60.42,265400.0,37.2484,37.3348,37.1804,37.3163,265400.0
2011-09-22 10:50:00,60.41,60.41,60.07,60.13,398100.0,37.3101,37.3101,37.1002,37.1372,398100.0
2011-09-22 10:55:00,60.13,60.27,60.02,60.07,406300.0,37.1372,37.2237,37.0693,37.1002,406300.0
2011-09-22 11:00:00,60.06,60.23,59.99,60.05,324200.0,37.094,37.199,37.0507,37.0878,324200.0
2011-09-22 11:05:00,60.04,60.09,59.86,59.86,278500.0,37.0816,37.1125,36.9705,36.9705,278500.0
2011-09-22 11:10:00,59.86,59.98,59.69,59.71,339400.0,36.9705,37.0446,36.8655,36.8778,339400.0
2011-09-22 11:15:00,59.7,59.79,59.59,59.79,244100.0,36.8716,36.9272,36.8037,36.9272,244100.0
2011-09-22 11:20:00,59.78,59.88,59.69,59.8,383300.0,36.921,36.9828,36.8655,36.9334,383300.0
2011-09-22 11:25:00,59.8,59.81,59.56,59.68,860500.0,36.9334,36.9396,36.7852,36.8593,860500.0
2011-09-22 11:30:00,59.67,59.87,59.58,59.78,551700.0,36.8531,36.9766,36.7975,36.921,551700.0
2011-09-22 11:35:00,59.76,59.8,59.64,59.79,505200.0,36.9087,36.9334,36.8346,36.9272,505200.0
2011-09-22 11:40:00,59.77,59.82,59.64,59.81,284900.0,36.9149,36.9458,36.8346,36.9396,284900.0
2011-09-22 11:45:00,59.81,59.85,59.67,59.72,222900.0,36.9396,36.9643,36.8531,36.884,222900.0
2011-09-22 11:50:00,59.71,59.85,59.64,59.66,257700.0,36.8778,36.9643,36.8346,36.8469,257700.0
2011-09-22 11:55:00,59.67,59.74,59.52,59.52,263000.0,36.8531,36.8963,36.7605,36.7605,263000.0
2011-09-22 12:00:00,59.52,59.62,59.36,59.4,278100.0,36.7605,36.8222,36.6616,36.6864,278100.0
2011-09-22 12:05:00,59.4,59.56,59.34,59.43,316600.0,36.6864,36.7852,36.6493,36.7049,316600.0
2011-09-22 12:10:00,59.42,59.61,59.39,59.47,172700.0,36.6987,36.8161,36.6802,36.7296,172700.0
2011-09-22 12:15:00,59.45,59.45,59.33,59.4,239000.0,36.7172,36.7172,36.6431,36.6864,239000.0
2011-09-22 12:20:00,59.39,59.49,59.27,59.44,244200.0,36.6802,36.7419,36.6061,36.7111,244200.0
2011-09-22 12:25:00,59.44,59.71,59.4,59.6,342000.0,36.7111,36.8778,36.6864,36.8099,342000.0
2011-09-22 12:30:00,59.6,59.69,59.56,59.58,111300.0,36.8099,36.8655,36.7852,36.7975,111300.0
2011-09-22 12:35:00,59.58,59.78,59.55,59.77,220700.0,36.7975,36.921,36.779,36.9149,220700.0
2011-09-22 12:40:00,59.77,59.9,59.76,59.83,184200.0,36.9149,36.9952,36.9087,36.9519,184200.0
2011-09-22 12:45:00,59.83,59.97,59.77,59.96,168500.0,36.9519,37.0384,36.9149,37.0322,168500.0
2011-09-22 12:50:00,59.96,60.02,59.87,59.94,196700.0,37.0322,37.0693,36.9766,37.0199,196700.0
2011-09-22 12:55:00,59.94,60.04,59.94,59.98,162700.0,37.0199,37.0816,37.0199,37.0446,162700.0
2011-09-22 13:00:00,59.99,60.02,59.8,59.81,250600.0,37.0507,37.0693,36.9334,36.9396,250600.0
2011-09-22 13:05:00,59.81,59.82,59.59,59.6,176100.0,36.9396,36.9458,36.8037,36.8099,176100.0
2011-09-22 13:10:00,59.59,59.68,59.58,59.6,95900.0,36.8037,36.8593,36.7975,36.8099,95900.0
2011-09-22 13:15:00,59.59,59.61,59.52,59.52,134600.0,36.8037,36.8161,36.7605,36.7605,134600.0
2011-09-22 13:20:00,59.53,59.53,59.32,59.32,229700.0,36.7666,36.7666,36.6369,36.6369,229700.0
2011-09-22 13:25:00,59.33,59.48,59.28,59.39,319300.0,36.6431,36.7358,36.6122,36.6802,319300.0
2011-09-22 13:30:00,59.4,59.48,59.3,59.41,237500.0,36.6864,36.7358,36.6246,36.6925,237500.0
2011-09-22 13:35:00,59.41,59.41,59.15,59.26,266200.0,36.6925,36.6925,36.5319,36.5999,266200.0
2011-09-22 13:40:00,59.23,59.39,59.17,59.19,455400.0,36.5814,36.6802,36.5443,36.5567,455400.0
2011-09-22 13:45:00,59.19,59.23,59.02,59.05,362000.0,36.5567,36.5814,36.4517,36.4702,362000.0
2011-09-22 13:50:00,59.06,59.11,58.9,58.92,705600.0,36.4764,36.5072,36.3775,36.3899,705600.0
2011-09-22 13:55:00,58.92,58.98,58.64,58.65,529700.0,36.3899,36.427,36.217,36.2231,529700.0
2011-09-22 14:00:00,58.65,58.74,58.57,58.69,695500.0,36.2231,36.2787,36.1737,36.2478,695500.0
2011-09-22 14:05:00,58.69,58.82,58.65,58.72,653500.0,36.2478,36.3281,36.2231,36.2664,653500.0
2011-09-22 14:10:00,58.71,58.91,58.66,58.9,405400.0,36.2602,36.3837,36.2293,36.3775,405400.0
2011-09-22 14:15:00,58.88,58.91,58.68,58.74,477600.0,36.3652,36.3837,36.2417,36.2787,477600.0
2011-09-22 14:20:00,58.73,59.53,58.72,59.34,1259500.0,36.2726,36.7666,36.2664,36.6493,1259500.0
2011-09-22 14:25:00,59.35,59.5,59.05,59.27,874200.0,36.6555,36.7481,36.4702,36.6061,874200.0
2011-09-22 14:30:00,59.28,59.33,58.91,59.03,467600.0,36.6122,36.6431,36.3837,36.4578,467600.0
2011-09-22 14:35:00,59.02,59.12,58.79,58.88,401700.0,36.4517,36.5134,36.3096,36.3652,401700.0
2011-09-22 14:40:00,58.89,59.24,58.81,59.14,522500.0,36.3714,36.5875,36.322,36.5258,522500.0
2011-09-22 14:45:00,59.12,59.26,59.04,59.04,513000.0,36.5134,36.5999,36.464,36.464,513000.0
2011-09-22 14:50:00,59.04,59.11,58.95,59.01,254700.0,36.464,36.5072,36.4084,36.4455,254700.0
2011-09-22 14:55:00,59.01,59.04,58.7,58.71,385500.0,36.4455,36.464,36.254,36.2602,385500.0
2011-09-22 15:00:00,58.71,58.74,58.53,58.56,404200.0,36.2602,36.2787,36.149,36.1676,404200.0
2011-09-22 15:05:00,58.56,58.69,58.45,58.69,583200.0,36.1676,36.2478,36.0996,36.2478,583200.0
2011-09-22 15:10:00,58.68,58.85,58.65,58.7,319400.0,36.2417,36.3467,36.2231,36.254,319400.0
2011-09-22 15:15:00,58.69,58.82,58.67,58.74,379900.0,36.2478,36.3281,36.2355,36.2787,379900.0
2011-09-22 15:20:00,58.73,58.73,58.26,58.3,753200.0,36.2726,36.2726,35.9823,36.007,753200.0
2011-09-22 15:25:00,58.29,58.48,58.27,58.46,551900.0,36.0008,36.1181,35.9884,36.1058,551900.0
2011-09-22 15:30:00,58.47,58.76,58.4,58.65,639600.0,36.112,36.2911,36.0687,36.2231,639600.0
2011-09-22 15:35:00,58.65,59.01,58.47,59.01,603600.0,36.2231,36.4455,36.112,36.4455,603600.0
2011-09-22 15:40:00,59.0,59.19,58.86,58.89,911300.0,36.4393,36.5567,36.3528,36.3714,911300.0
2011-09-22 15:45:00,58.9,59.45,58.87,59.37,1450800.0,36.3775,36.7172,36.359,36.6678,1450800.0
2011-09-22 15:50:00,59.36,59.37,59.15,59.24,1197600.0,36.6616,36.6678,36.5319,36.5875,1197600.0
2011-09-22 15:55:00,59.24,59.63,59.22,59.35,1905500.0,36.5875,36.8284,36.5752,36.6555,1905500.0
2011-09-23 09:30:00,58.58,58.94,58.47,58.89,378000.0,36.1799,36.4023,36.112,36.3714,378000.0
2011-09-23 09:35:00,58.9,59.0,58.67,58.77,557400.0,36.3775,36.4393,36.2355,36.2973,557400.0
2011-09-23 09:40:00,58.77,59.09,58.65,59.02,557300.0,36.2973,36.4949,36.2231,36.4517,557300.0
2011-09-23 09:45:00,59.02,59.27,59.01,59.1,589500.0,36.4517,36.6061,36.4455,36.5011,589500.0
2011-09-23 09:50:00,59.11,59.48,59.01,59.42,516600.0,36.5072,36.7358,36.4455,36.6987,516600.0
2011-09-23 09:55:00,59.42,59.48,59.13,59.18,554100.0,36.6987,36.7358,36.5196,36.5505,554100.0
2011-09-23 10:00:00,59.18,59.23,58.86,58.87,390900.0,36.5505,36.5814,36.3528,36.359,390900.0
2011-09-23 10:05:00,58.86,58.91,58.75,58.87,358900.0,36.3528,36.3837,36.2849,36.359,358900.0
2011-09-23 10:10:00,58.88,58.99,58.6,58.69,491200.0,36.3652,36.4331,36.1923,36.2478,491200.0
2011-09-23 10:15:00,58.69,58.8,58.55,58.55,301800.0,36.2478,36.3158,36.1614,36.1614,301800.0
2011-09-23 10:20:00,58.55,58.59,58.37,58.47,398200.0,36.1614,36.1861,36.0502,36.112,398200.0
2011-09-23 10:25:00,58.47,58.63,58.43,58.61,364800.0,36.112,36.2108,36.0873,36.1984,364800.0
2011-09-23 10:30:00,58.62,58.8,58.6,58.6,221700.0,36.2046,36.3158,36.1923,36.1923,221700.0
2011-09-23 10:35:00,58.61,58.78,58.61,58.75,368200.0,36.1984,36.3034,36.1984,36.2849,368200.0
2011-09-23 10:40:00,58.75,58.76,58.52,58.68,214000.0,36.2849,36.2911,36.1429,36.2417,214000.0
2011-09-23 10:45:00,58.69,59.16,58.66,59.14,359600.0,36.2478,36.5381,36.2293,36.5258,359600.0
2011-09-23 10:50:00,59.15,59.18,59.02,59.06,394700.0,36.5319,36.5505,36.4517,36.4764,394700.0
2011-09-23 10:55:00,59.06,59.17,58.93,58.98,245100.0,36.4764,36.5443,36.3961,36.427,245100.0
2011-09-23 11:00:00,58.98,58.98,58.79,58.8,259600.0,36.427,36.427,36.3096,36.3158,259600.0
2011-09-23 11:05:00,58.81,59.17,58.81,59.13,235100.0,36.322,36.5443,36.322,36.5196,235100.0
2011-09-23 11:10:00,59.14,59.26,59.03,59.04,454400.0,36.5258,36.5999,36.4578,36.464,454400.0
2011-09-23 11:15:00,59.04,59.27,59.0,59.21,246600.0,36.464,36.6061,36.4393,36.569,246600.0
2011-09-23 11:20:00,59.2,59.44,59.2,59.37,177400.0,36.5628,36.7111,36.5628,36.6678,177400.0
2011-09-23 11:25:00,59.38,59.41,59.11,59.18,301300.0,36.674,36.6925,36.5072,36.5505,301300.0
2011-09-23 11:30:00,59.18,59.19,59.05,59.13,243600.0,36.5505,36.5567,36.4702,36.5196,243600.0
2011-09-23 11:35:00,59.12,59.13,58.95,59.02,264000.0,36.5134,36.5196,36.4084,36.4517,264000.0
2011-09-23 11:40:00,59.03,59.1,58.92,58.92,298000.0,36.4578,36.5011,36.3899,36.3899,298000.0
2011-09-23 11:45:00,58.92,58.95,58.86,58.86,217500.0,36.3899,36.4084,36.3528,36.3528,217500.0
2011-09-23 11:50:00,58.86,58.88,58.81,58.83,217500.0,36.3528,36.3652,36.322,36.3343,217500.0
2011-09-23 11:55:00,58.83,58.97,58.75,58.96,215700.0,36.3343,36.4208,36.2849,36.4146,215700.0
2011-09-23 12:00:00,58.96,58.99,58.88,58.96,166200.0,36.4146,36.4331,36.3652,36.4146,166200.0
2011-09-23 12:05:00,58.96,59.16,58.96,59.15,115200.0,36.4146,36.5381,36.4146,36.5319,115200.0
2011-09-23 12:10:00,59.15,59.17,59.05,59.08,137200.0,36.5319,36.5443,36.4702,36.4887,137200.0
2011-09-23 12:15:00,59.08,59.35,59.08,59.32,319700.0,36.4887,36.6555,36.4887,36.6369,319700.0
2011-09-23 12:20:00,59.32,59.32,59.12,59.12,102200.0,36.6369,36.6369,36.5134,36.5134,102200.0
2011-09-23 12:25:00,59.11,59.16,58.94,59.01,113000.0,36.5072,36.5381,36.4023,36.4455,113000.0
2011-09-23 12:30:00,59.01,59.09,58.98,59.07,102600.0,36.4455,36.4949,36.427,36.4825,102600.0
2011-09-23 12:35:00,59.07,59.1,58.92,58.96,118200.0,36.4825,36.5011,36.3899,36.4146,118200.0
2011-09-23 12:40:00,58.96,58.96,58.68,58.72,246200.0,36.4146,36.4146,36.2417,36.2664,246200.0
2011-09-23 12:45:00,58.72,59.15,58.71,58.87,650700.0,36.2664,36.5319,36.2602,36.359,650700.0
2011-09-23 12:50:00,58.87,59.23,58.87,59.08,213300.0,36.359,36.5814,36.359,36.4887,213300.0
2011-09-23 12:55:00,59.08,59.09,58.82,58.84,243300.0,36.4887,36.4949,36.3281,36.3405,243300.0
2011-09-23 13:00:00,58.85,58.92,58.77,58.86,195200.0,36.3467,36.3899,36.2973,36.3528,195200.0
2011-09-23 13:05:00,58.86,58.87,58.64,58.66,275900.0,36.3528,36.359,36.217,36.2293,275900.0
2011-09-23 13:10:00,58.67,58.89,58.64,58.76,267500.0,36.2355,36.3714,36.217,36.2911,267500.0
2011-09-23 13:15:00,58.77,58.81,58.64,58.65,141300.0,36.2973,36.322,36.217,36.2231,141300.0
2011-09-23 13:20:00,58.65,58.71,58.61,58.65,86000.0,36.2231,36.2602,36.1984,36.2231,86000.0
2011-09-23 13:25:00,58.65,58.77,58.63,58.67,152800.0,36.2231,36.2973,36.2108,36.2355,152800.0
2011-09-23 13:30:00,58.67,59.01,58.61,58.72,686800.0,36.2355,36.4455,36.1984,36.2664,686800.0
2011-09-23 13:35:00,58.71,58.87,58.67,58.81,269000.0,36.2602,36.359,36.2355,36.322,269000.0
2011-09-23 13:40:00,58.81,59.14,58.76,59.1,266800.0,36.322,36.5258,36.2911,36.5011,266800.0
2011-09-23 13:45:00,59.11,59.25,59.07,59.22,265400.0,36.5072,36.5937,36.4825,36.5752,265400.0
2011-09-23 13:50:00,59.24,59.31,59.19,59.22,573700.0,36.5875,36.6308,36.5567,36.5752,573700.0
2011-09-23 13:55:00,59.23,59.42,59.22,59.4,379800.0,36.5814,36.6987,36.5752,36.6864,379800.0
2011-09-23 14:00:00,59.41,59.58,59.39,59.51,889900.0,36.6925,36.7975,36.6802,36.7543,889900.0
2011-09-23 14:05:00,59.51,59.52,59.24,59.26,624400.0,36.7543,36.7605,36.5875,36.5999,624400.0
2011-09-23 14:10:00,59.26,59.26,59.01,59.02,426600.0,36.5999,36.5999,36.4455,36.4517,426600.0
2011-09-23 14:15:00,59.02,59.1,59.02,59.04,308100.0,36.4517,36.5011,36.4517,36.464,308100.0
2011-09-23 14:20:00,59.05,59.06,58.8,58.8,413800.0,36.4702,36.4764,36.3158,36.3158,413800.0
2011-09-23 14:25:00,58.8,58.83,58.72,58.77,373200.0,36.3158,36.3343,36.2664,36.2973,373200.0
2011-09-23 14:30:00,58.76,58.9,58.75,58.79,414100.0,36.2911,36.3775,36.2849,36.3096,414100.0
2011-09-23 14:35:00,58.83,58.92,58.78,58.88,158600.0,36.3343,36.3899,36.3034,36.3652,158600.0
2011-09-23 14:40:00,58.88,58.9,58.76,58.76,164900.0,36.3652,36.3775,36.2911,36.2911,164900.0
2011-09-23 14:45:00,58.76,58.8,58.53,58.53,269200.0,36.2911,36.3158,36.149,36.149,269200.0
2011-09-23 14:50:00,58.54,58.64,58.45,58.64,516000.0,36.1552,36.217,36.0996,36.217,516000.0
2011-09-23 14:55:00,58.64,58.68,58.45,58.49,219000.0,36.217,36.2417,36.0996,36.1243,219000.0
2011-09-23 15:00:00,58.5,58.73,58.5,58.62,167000.0,36.1305,36.2726,36.1305,36.2046,167000.0
2011-09-23 15:05:00,58.65,58.75,58.54,58.65,439400.0,36.2231,36.2849,36.1552,36.2231,439400.0
2011-09-23 15:10:00,58.65,58.88,58.61,58.84,342300.0,36.2231,36.3652,36.1984,36.3405,342300.0
2011-09-23 15:15:00,58.85,58.93,58.72,58.79,295500.0,36.3467,36.3961,36.2664,36.3096,295500.0
2011-09-23 15:20:00,58.8,58.93,58.7,58.76,497800.0,36.3158,36.3961,36.254,36.2911,497800.0
2011-09-23 15:25:00,58.75,58.93,58.73,58.93,486900.0,36.2849,36.3961,36.2726,36.3961,486900.0
2011-09-23 15:30:00,58.93,58.97,58.72,58.75,675200.0,36.3961,36.4208,36.2664,36.2849,675200.0
2011-09-23 15:35:00,58.76,58.97,58.75,58.9,606100.0,36.2911,36.4208,36.2849,36.3775,606100.0
2011-09-23 15:40:00,58.9,58.96,58.71,58.72,369700.0,36.3775,36.4146,36.2602,36.2664,369700.0
2011-09-23 15:45:00,58.72,58.73,58.57,58.58,800600.0,36.2664,36.2726,36.1737,36.1799,800600.0
2011-09-23 15:50:00,58.58,58.63,58.52,58.59,509700.0,36.1799,36.2108,36.1429,36.1861,509700.0
2011-09-23 15:55:00,58.59,58.73,58.54,58.69,1162900.0,36.1861,36.2726,36.1552,36.2478,1162900.0
2011-09-26 09:30:00,59.13,59.4,59.07,59.12,502300.0,36.5196,36.6864,36.4825,36.5134,502300.0
2011-09-26 09:35:00,59.12,59.16,58.79,58.81,501400.0,36.5134,36.5381,36.3096,36.322,501400.0
2011-09-26 09:40:00,58.81,59.01,58.71,59.01,539900.0,36.322,36.4455,36.2602,36.4455,539900.0
2011-09-26 09:45:00,59.01,59.18,58.86,59.17,375500.0,36.4455,36.5505,36.3528,36.5443,375500.0
2011-09-26 09:50:00,59.18,59.18,58.8,58.93,745700.0,36.5505,36.5505,36.3158,36.3961,745700.0
2011-09-26 09:55:00,58.92,58.92,58.56,58.61,254800.0,36.3899,36.3899,36.1676,36.1984,254800.0
2011-09-26 10:00:00,58.59,58.7,58.38,58.58,490500.0,36.1861,36.254,36.0564,36.1799,490500.0
2011-09-26 10:05:00,58.59,58.64,58.28,58.35,265200.0,36.1861,36.217,35.9946,36.0379,265200.0
2011-09-26 10:10:00,58.35,58.37,58.18,58.24,322500.0,36.0379,36.0502,35.9329,35.9699,322500.0
2011-09-26 10:15:00,58.23,58.23,58.0,58.14,373900.0,35.9637,35.9637,35.8217,35.9082,373900.0
2011-09-26 10:20:00,58.14,58.36,58.1,58.32,404100.0,35.9082,36.044,35.8835,36.0193,404100.0
2011-09-26 10:25:00,58.32,58.53,58.31,58.49,403200.0,36.0193,36.149,36.0132,36.1243,403200.0
2011-09-26 10:30:00,58.49,58.5,58.25,58.25,467600.0,36.1243,36.1305,35.9761,35.9761,467600.0
2011-09-26 10:35:00,58.25,58.27,57.95,58.07,354000.0,35.9761,35.9884,35.7908,35.8649,354000.0
2011-09-26 10:40:00,58.07,58.27,57.96,58.24,420600.0,35.8649,35.9884,35.797,35.9699,420600.0
2011-09-26 10:45:00,58.23,58.28,58.0,58.01,353900.0,35.9637,35.9946,35.8217,35.8279,353900.0
2011-09-26 10:50:00,58.02,58.53,58.02,58.49,468100.0,35.834,36.149,35.834,36.1243,468100.0
2011-09-26 10:55:00,58.47,58.59,58.32,58.48,568900.0,36.112,36.1861,36.0193,36.1181,568900.0
2011-09-26 11:00:00,58.48,58.54,58.3,58.44,281200.0,36.1181,36.1552,36.007,36.0934,281200.0
2011-09-26 11:05:00,58.45,58.74,58.44,58.72,511000.0,36.0996,36.2787,36.0934,36.2664,511000.0
2011-09-26 11:10:00,58.72,58.77,58.55,58.66,397000.0,36.2664,36.2973,36.1614,36.2293,397000.0
2011-09-26 11:15:00,58.66,58.92,58.65,58.89,498300.0,36.2293,36.3899,36.2231,36.3714,498300.0
2011-09-26 11:20:00,58.89,58.9,58.78,58.89,270200.0,36.3714,36.3775,36.3034,36.3714,270200.0
2011-09-26 11:25:00,58.9,58.94,58.74,58.92,216400.0,36.3775,36.4023,36.2787,36.3899,216400.0
2011-09-26 11:30:00,58.93,58.94,58.68,58.79,194500.0,36.3961,36.4023,36.2417,36.3096,194500.0
2011-09-26 11:35:00,58.8,59.06,58.7,59.03,315400.0,36.3158,36.4764,36.254,36.4578,315400.0
2011-09-26 11:40:00,59.03,59.28,59.02,59.26,262200.0,36.4578,36.6122,36.4517,36.5999,262200.0
2011-09-26 11:45:00,59.25,59.29,59.1,59.1,168300.0,36.5937,36.6184,36.5011,36.5011,168300.0
2011-09-26 11:50:00,59.1,59.14,58.96,59.09,207000.0,36.5011,36.5258,36.4146,36.4949,207000.0
2011-09-26 11:55:00,59.09,59.22,59.06,59.19,178300.0,36.4949,36.5752,36.4764,36.5567,178300.0
2011-09-26 12:00:00,59.19,59.21,58.99,59.06,228500.0,36.5567,36.569,36.4331,36.4764,228500.0
2011-09-26 12:05:00,59.07,59.16,59.04,59.08,219500.0,36.4825,36.5381,36.464,36.4887,219500.0
2011-09-26 12:10:00,59.08,59.08,58.98,59.05,335800.0,36.4887,36.4887,36.427,36.4702,335800.0
2011-09-26 12:15:00,59.05,59.11,58.98,59.09,523500.0,36.4702,36.5072,36.427,36.4949,523500.0
2011-09-26 12:20:00,59.09,59.32,59.07,59.18,326400.0,36.4949,36.6369,36.4825,36.5505,326400.0
2011-09-26 12:25:00,59.17,59.36,59.12,59.32,390600.0,36.5443,36.6616,36.5134,36.6369,390600.0
2011-09-26 12:30:00,59.32,59.4,59.27,59.36,678000.0,36.6369,36.6864,36.6061,36.6616,678000.0
2011-09-26 12:35:00,59.36,59.46,59.34,59.4,574700.0,36.6616,36.7234,36.6493,36.6864,574700.0
2011-09-26 12:40:00,59.4,59.45,59.22,59.25,1173300.0,36.6864,36.7172,36.5752,36.5937,1173300.0
2011-09-26 12:45:00,59.25,59.27,58.96,58.98,766600.0,36.5937,36.6061,36.4146,36.427,766600.0
2011-09-26 12:50:00,58.98,59.05,58.94,59.01,375000.0,36.427,36.4702,36.4023,36.4455,375000.0
2011-09-26 12:55:00,59.01,59.1,58.92,59.04,370400.0,36.4455,36.5011,36.3899,36.464,370400.0
2011-09-26 13:00:00,59.03,59.04,58.78,58.86,275400.0,36.4578,36.464,36.3034,36.3528,275400.0
2011-09-26 13:05:00,58.85,58.98,58.74,58.87,216200.0,36.3467,36.427,36.2787,36.359,216200.0
2011-09-26 13:10:00,58.87,58.91,58.68,58.76,370000.0,36.359,36.3837,36.2417,36.2911,370000.0
2011-09-26 13:15:00,58.76,58.86,58.74,58.86,235800.0,36.2911,36.3528,36.2787,36.3528,235800.0
2011-09-26 13:20:00,58.85,59.05,58.84,58.97,239100.0,36.3467,36.4702,36.3405,36.4208,239100.0
2011-09-26 13:25:00,58.97,58.99,58.84,58.88,204900.0,36.4208,36.4331,36.3405,36.3652,204900.0
2011-09-26 13:30:00,58.87,59.06,58.82,58.85,530000.0,36.359,36.4764,36.3281,36.3467,530000.0
2011-09-26 13:35:00,58.83,58.87,58.73,58.87,234700.0,36.3343,36.359,36.2726,36.359,234700.0
2011-09-26 13:40:00,58.88,58.94,58.71,58.76,265300.0,36.3652,36.4023,36.2602,36.2911,265300.0
2011-09-26 13:45:00,58.76,58.92,58.76,58.77,213900.0,36.2911,36.3899,36.2911,36.2973,213900.0
2011-09-26 13:50:00,58.78,58.93,58.75,58.9,256900.0,36.3034,36.3961,36.2849,36.3775,256900.0
2011-09-26 13:55:00,58.9,58.99,58.88,58.95,211500.0,36.3775,36.4331,36.3652,36.4084,211500.0
2011-09-26 14:00:00,58.97,59.37,58.9,59.35,1144400.0,36.4208,36.6678,36.3775,36.6555,1144400.0
2011-09-26 14:05:00,59.34,59.58,59.3,59.4,761100.0,36.6493,36.7975,36.6246,36.6864,761100.0
2011-09-26 14:10:00,59.4,59.44,59.15,59.2,337600.0,36.6864,36.7111,36.5319,36.5628,337600.0
2011-09-26 14:15:00,59.19,59.28,59.09,59.19,423800.0,36.5567,36.6122,36.4949,36.5567,423800.0
2011-09-26 14:20:00,59.18,59.36,59.12,59.26,283700.0,36.5505,36.6616,36.5134,36.5999,283700.0
2011-09-26 14:25:00,59.26,59.37,59.21,59.28,316100.0,36.5999,36.6678,36.569,36.6122,316100.0
2011-09-26 14:30:00,59.28,59.57,59.21,59.57,290300.0,36.6122,36.7913,36.569,36.7913,290300.0
2011-09-26 14:35:00,59.58,59.62,59.45,59.53,342900.0,36.7975,36.8222,36.7172,36.7666,342900.0
2011-09-26 14:40:00,59.51,59.67,59.51,59.58,204200.0,36.7543,36.8531,36.7543,36.7975,204200.0
2011-09-26 14:45:00,59.58,59.76,59.57,59.62,529100.0,36.7975,36.9087,36.7913,36.8222,529100.0
2011-09-26 14:50:00,59.62,59.67,59.54,59.57,375400.0,36.8222,36.8531,36.7728,36.7913,375400.0
2011-09-26 14:55:00,59.58,59.78,59.54,59.76,203600.0,36.7975,36.921,36.7728,36.9087,203600.0
2011-09-26 15:00:00,59.76,60.05,59.76,60.01,423300.0,36.9087,37.0878,36.9087,37.0631,423300.0
2011-09-26 15:05:00,60.01,60.05,59.89,59.98,208700.0,37.0631,37.0878,36.989,37.0446,208700.0
2011-09-26 15:10:00,59.98,60.23,59.95,60.22,205400.0,37.0446,37.199,37.026,37.1928,205400.0
2011-09-26 15:15:00,60.22,60.43,60.17,60.37,717500.0,37.1928,37.3225,37.1619,37.2854,717500.0
2011-09-26 15:20:00,60.38,60.39,60.23,60.36,424000.0,37.2916,37.2978,37.199,37.2793,424000.0
2011-09-26 15:25:00,60.35,60.46,60.31,60.45,362300.0,37.2731,37.341,37.2484,37.3348,362300.0
2011-09-26 15:30:00,60.45,60.46,60.26,60.33,239900.0,37.3348,37.341,37.2175,37.2607,239900.0
2011-09-26 15:35:00,60.32,60.62,60.29,60.62,498300.0,37.2546,37.4398,37.236,37.4398,498300.0
2011-09-26 15:40:00,60.6,60.75,60.53,60.75,429400.0,37.4275,37.5201,37.3843,37.5201,429400.0
2011-09-26 15:45:00,60.74,60.81,60.7,60.78,506400.0,37.514,37.5572,37.4893,37.5387,506400.0
2011-09-26 15:50:00,60.77,60.84,60.74,60.83,691700.0,37.5325,37.5757,37.514,37.5695,691700.0
2011-09-26 15:55:00,60.84,60.97,60.79,60.85,1686600.0,37.5757,37.656,37.5448,37.5819,1686600.0
2011-09-27 09:30:00,62.65,63.13,62.61,63.13,1820000.0,38.6936,38.9901,38.6689,38.9901,1820000.0
2011-09-27 09:35:00,63.13,63.2,62.97,63.15,1987300.0,38.9901,39.0333,38.8912,39.0024,1987300.0
2011-09-27 09:40:00,63.15,63.16,62.58,62.63,1460800.0,39.0024,39.0086,38.6504,38.6813,1460800.0
2011-09-27 09:45:00,62.63,62.91,62.55,62.89,967000.0,38.6813,38.8542,38.6318,38.8418,967000.0
2011-09-27 09:50:00,62.9,63.13,62.89,63.07,1283600.0,38.848,38.9901,38.8418,38.953,1283600.0
2011-09-27 09:55:00,63.07,63.08,62.93,63.0,764600.0,38.953,38.9592,38.8665,38.9098,764600.0
2011-09-27 10:00:00,63.0,63.16,62.59,62.59,1107800.0,38.9098,39.0086,38.6565,38.6565,1107800.0
2011-09-27 10:05:00,62.6,62.77,62.59,62.71,514400.0,38.6627,38.7677,38.6565,38.7307,514400.0
2011-09-27 10:10:00,62.71,62.88,62.64,62.73,741000.0,38.7307,38.8357,38.6874,38.743,741000.0
2011-09-27 10:15:00,62.76,62.9,62.54,62.63,648100.0,38.7615,38.848,38.6257,38.6813,648100.0
2011-09-27 10:20:00,62.63,62.79,62.55,62.75,577000.0,38.6813,38.7801,38.6318,38.7554,577000.0
2011-09-27 10:25:00,62.76,63.0,62.73,62.93,625600.0,38.7615,38.9098,38.743,38.8665,625600.0
2011-09-27 10:30:00,62.92,62.93,62.72,62.8,303900.0,38.8604,38.8665,38.7368,38.7862,303900.0
2011-09-27 10:35:00,62.8,62.92,62.69,62.77,386100.0,38.7862,38.8604,38.7183,38.7677,386100.0
2011-09-27 10:40:00,62.77,62.84,62.68,62.78,258500.0,38.7677,38.811,38.7121,38.7739,258500.0
2011-09-27 10:45:00,62.78,63.0,62.73,62.95,335000.0,38.7739,38.9098,38.743,38.8789,335000.0
2011-09-27 10:50:00,62.97,63.0,62.81,62.86,330800.0,38.8912,38.9098,38.7924,38.8233,330800.0
2011-09-27 10:55:00,62.86,63.13,62.85,63.12,389800.0,38.8233,38.9901,38.8171,38.9839,389800.0
2011-09-27 11:00:00,63.12,63.14,62.93,63.01,248800.0,38.9839,38.9962,38.8665,38.9159,248800.0
2011-09-27 11:05:00,63.0,63.0,62.76,62.78,204900.0,38.9098,38.9098,38.7615,38.7739,204900.0
2011-09-27 11:10:00,62.8,62.93,62.77,62.88,242300.0,38.7862,38.8665,38.7677,38.8357,242300.0
2011-09-27 11:15:00,62.87,62.99,62.85,62.9,189700.0,38.8295,38.9036,38.8171,38.848,189700.0
2011-09-27 11:20:00,62.91,62.91,62.67,62.76,343900.0,38.8542,38.8542,38.706,38.7615,343900.0
2011-09-27 11:25:00,62.78,62.87,62.74,62.74,198300.0,38.7739,38.8295,38.7492,38.7492,198300.0
2011-09-27 11:30:00,62.76,62.83,62.69,62.81,390800.0,38.7615,38.8048,38.7183,38.7924,390800.0
2011-09-27 11:35:00,62.83,62.89,62.77,62.78,86400.0,38.8048,38.8418,38.7677,38.7739,86400.0
2011-09-27 11:40:00,62.78,62.81,62.65,62.65,200000.0,38.7739,38.7924,38.6936,38.6936,200000.0
2011-09-27 11:45:00,62.66,62.68,62.58,62.65,286100.0,38.6998,38.7121,38.6504,38.6936,286100.0
2011-09-27 11:50:00,62.65,62.76,62.58,62.73,300400.0,38.6936,38.7615,38.6504,38.743,300400.0
2011-09-27 11:55:00,62.74,62.86,62.7,62.83,145200.0,38.7492,38.8233,38.7245,38.8048,145200.0
2011-09-27 12:00:00,62.82,62.91,62.75,62.89,91100.0,38.7986,38.8542,38.7554,38.8418,91100.0
2011-09-27 12:05:00,62.91,63.04,62.82,63.02,143800.0,38.8542,38.9345,38.7986,38.9221,143800.0
2011-09-27 12:10:00,63.03,63.07,63.01,63.02,88600.0,38.9283,38.953,38.9159,38.9221,88600.0
2011-09-27 12:15:00,63.02,63.07,62.89,62.9,75400.0,38.9221,38.953,38.8418,38.848,75400.0
2011-09-27 12:20:00,62.91,62.98,62.86,62.88,276500.0,38.8542,38.8974,38.8233,38.8357,276500.0
2011-09-27 12:25:00,62.89,62.9,62.72,62.78,256700.0,38.8418,38.848,38.7368,38.7739,256700.0
2011-09-27 12:30:00,62.78,62.81,62.67,62.69,149700.0,38.7739,38.7924,38.706,38.7183,149700.0
2011-09-27 12:35:00,62.7,62.74,62.68,62.68,84100.0,38.7245,38.7492,38.7121,38.7121,84100.0
2011-09-27 12:40:00,62.69,62.7,62.61,62.66,74900.0,38.7183,38.7245,38.6689,38.6998,74900.0
2011-09-27 12:45:00,62.66,62.81,62.66,62.8,108500.0,38.6998,38.7924,38.6998,38.7862,108500.0
2011-09-27 12:50:00,62.79,62.84,62.73,62.79,74200.0,38.7801,38.811,38.743,38.7801,74200.0
2011-09-27 12:55:00,62.79,62.82,62.72,62.72,68400.0,38.7801,38.7986,38.7368,38.7368,68400.0
2011-09-27 13:00:00,62.71,62.78,62.68,62.76,141600.0,38.7307,38.7739,38.7121,38.7615,141600.0
2011-09-27 13:05:00,62.76,62.84,62.73,62.81,56800.0,38.7615,38.811,38.743,38.7924,56800.0
2011-09-27 13:10:00,62.81,62.86,62.7,62.82,126800.0,38.7924,38.8233,38.7245,38.7986,126800.0
2011-09-27 13:15:00,62.82,62.88,62.7,62.85,145600.0,38.7986,38.8357,38.7245,38.8171,145600.0
2011-09-27 13:20:00,62.85,62.89,62.77,62.87,174900.0,38.8171,38.8418,38.7677,38.8295,174900.0
2011-09-27 13:25:00,62.87,62.93,62.84,62.88,109400.0,38.8295,38.8665,38.811,38.8357,109400.0
2011-09-27 13:30:00,62.89,62.92,62.73,62.81,148900.0,38.8418,38.8604,38.743,38.7924,148900.0
2011-09-27 13:35:00,62.82,62.98,62.8,62.95,98000.0,38.7986,38.8974,38.7862,38.8789,98000.0
2011-09-27 13:40:00,62.95,63.01,62.94,62.98,84400.0,38.8789,38.9159,38.8727,38.8974,84400.0
2011-09-27 13:45:00,62.99,63.12,62.99,63.08,180300.0,38.9036,38.9839,38.9036,38.9592,180300.0
2011-09-27 13:50:00,63.09,63.2,63.08,63.12,173000.0,38.9654,39.0333,38.9592,38.9839,173000.0
2011-09-27 13:55:00,63.12,63.15,63.06,63.09,92400.0,38.9839,39.0024,38.9468,38.9654,92400.0
2011-09-27 14:00:00,63.08,63.13,63.03,63.07,228600.0,38.9592,38.9901,38.9283,38.953,228600.0
2011-09-27 14:05:00,63.07,63.18,63.07,63.15,111800.0,38.953,39.0209,38.953,39.0024,111800.0
2011-09-27 14:10:00,63.14,63.33,63.14,63.29,370400.0,38.9962,39.1136,38.9962,39.0889,370400.0
2011-09-27 14:15:00,63.3,63.32,63.18,63.2,484600.0,39.0951,39.1074,39.0209,39.0333,484600.0
2011-09-27 14:20:00,63.2,63.25,63.16,63.17,273600.0,39.0333,39.0642,39.0086,39.0148,273600.0
2011-09-27 14:25:00,63.17,63.17,63.06,63.06,101800.0,39.0148,39.0148,38.9468,38.9468,101800.0
2011-09-27 14:30:00,63.05,63.09,63.02,63.05,160600.0,38.9406,38.9654,38.9221,38.9406,160600.0
2011-09-27 14:35:00,63.06,63.13,62.99,63.02,79300.0,38.9468,38.9901,38.9036,38.9221,79300.0
2011-09-27 14:40:00,63.02,63.06,62.85,62.87,305000.0,38.9221,38.9468,38.8171,38.8295,305000.0
2011-09-27 14:45:00,62.87,62.89,62.79,62.81,282800.0,38.8295,38.8418,38.7801,38.7924,282800.0
2011-09-27 14:50:00,62.82,62.91,62.8,62.86,239700.0,38.7986,38.8542,38.7862,38.8233,239700.0
2011-09-27 14:55:00,62.86,62.9,62.73,62.78,403100.0,38.8233,38.848,38.743,38.7739,403100.0
2011-09-27 15:00:00,62.77,62.77,62.67,62.69,223700.0,38.7677,38.7677,38.706,38.7183,223700.0
2011-09-27 15:05:00,62.68,62.68,62.43,62.6,348000.0,38.7121,38.7121,38.5577,38.6627,348000.0
2011-09-27 15:10:00,62.61,62.65,62.42,62.56,277100.0,38.6689,38.6936,38.5516,38.638,277100.0
2011-09-27 15:15:00,62.56,62.68,62.46,62.67,621600.0,38.638,38.7121,38.5763,38.706,621600.0
2011-09-27 15:20:00,62.68,62.68,62.27,62.29,612500.0,38.7121,38.7121,38.4589,38.4713,612500.0
2011-09-27 15:25:00,62.29,62.33,62.04,62.16,886800.0,38.4713,38.496,38.3169,38.391,886800.0
2011-09-27 15:30:00,62.16,62.31,62.02,62.19,691000.0,38.391,38.4836,38.3045,38.4095,691000.0
2011-09-27 15:35:00,62.2,62.29,62.04,62.04,412700.0,38.4157,38.4713,38.3169,38.3169,412700.0
2011-09-27 15:40:00,62.05,62.09,61.82,61.93,622500.0,38.323,38.3477,38.181,38.2489,622500.0
2011-09-27 15:45:00,61.92,61.98,61.54,61.61,870700.0,38.2427,38.2798,38.0081,38.0513,870700.0
2011-09-27 15:50:00,61.61,61.7,61.41,61.43,694700.0,38.0513,38.1069,37.9278,37.9401,694700.0
2011-09-27 15:55:00,61.42,61.8,61.38,61.79,1192900.0,37.9339,38.1686,37.9092,38.1625,1192900.0
2011-09-28 09:30:00,61.84,62.06,61.76,61.88,139400.0,38.1933,38.3292,38.1439,38.218,139400.0
2011-09-28 09:35:00,61.9,61.95,61.58,61.76,479800.0,38.2304,38.2613,38.0328,38.1439,479800.0
2011-09-28 09:40:00,61.76,62.11,61.55,62.1,457700.0,38.1439,38.3601,38.0142,38.3539,457700.0
2011-09-28 09:45:00,62.11,62.31,62.09,62.16,207800.0,38.3601,38.4836,38.3477,38.391,207800.0
2011-09-28 09:50:00,62.16,62.41,62.1,62.37,388700.0,38.391,38.5454,38.3539,38.5207,388700.0
2011-09-28 09:55:00,62.36,62.39,62.28,62.31,99000.0,38.5145,38.533,38.4651,38.4836,99000.0
2011-09-28 10:00:00,62.32,62.32,62.03,62.06,181600.0,38.4898,38.4898,38.3107,38.3292,181600.0
2011-09-28 10:05:00,62.06,62.06,61.86,62.02,185700.0,38.3292,38.3292,38.2057,38.3045,185700.0
2011-09-28 10:10:00,62.03,62.05,61.87,62.0,178500.0,38.3107,38.323,38.2119,38.2922,178500.0
2011-09-28 10:15:00,62.0,62.08,61.52,61.55,377800.0,38.2922,38.3416,37.9957,38.0142,377800.0
2011-09-28 10:20:00,61.55,61.64,61.43,61.45,244200.0,38.0142,38.0698,37.9401,37.9525,244200.0
2011-09-28 10:25:00,61.48,61.74,61.41,61.65,186600.0,37.971,38.1316,37.9278,38.076,186600.0
2011-09-28 10:30:00,61.65,61.73,61.44,61.55,339800.0,38.076,38.1254,37.9463,38.0142,339800.0
2011-09-28 10:35:00,61.55,61.74,61.51,61.58,198200.0,38.0142,38.1316,37.9895,38.0328,198200.0
2011-09-28 10:40:00,61.58,61.83,61.49,61.7,227800.0,38.0328,38.1872,37.9772,38.1069,227800.0
2011-09-28 10:45:00,61.71,61.9,61.58,61.89,294800.0,38.113,38.2304,38.0328,38.2242,294800.0
2011-09-28 10:50:00,61.89,62.05,61.81,62.03,168500.0,38.2242,38.323,38.1748,38.3107,168500.0
2011-09-28 10:55:00,62.04,62.08,61.67,61.67,545200.0,38.3169,38.3416,38.0883,38.0883,545200.0
2011-09-28 11:00:00,61.67,61.85,61.51,61.55,319400.0,38.0883,38.1995,37.9895,38.0142,319400.0
2011-09-28 11:05:00,61.54,61.59,61.4,61.49,552800.0,38.0081,38.0389,37.9216,37.9772,552800.0
2011-09-28 11:10:00,61.5,61.77,61.4,61.68,303200.0,37.9833,38.1501,37.9216,38.0945,303200.0
2011-09-28 11:15:00,61.69,61.75,61.6,61.65,179900.0,38.1007,38.1377,38.0451,38.076,179900.0
2011-09-28 11:20:00,61.65,61.71,61.53,61.71,137500.0,38.076,38.113,38.0019,38.113,137500.0
2011-09-28 11:25:00,61.73,61.81,61.67,61.81,165700.0,38.1254,38.1748,38.0883,38.1748,165700.0
2011-09-28 11:30:00,61.8,61.85,61.56,61.56,207300.0,38.1686,38.1995,38.0204,38.0204,207300.0
2011-09-28 11:35:00,61.57,62.07,61.55,62.04,296300.0,38.0266,38.3354,38.0142,38.3169,296300.0
2011-09-28 11:40:00,62.03,62.05,61.92,62.04,188100.0,38.3107,38.323,38.2427,38.3169,188100.0
2011-09-28 11:45:00,62.05,62.11,61.95,61.98,340200.0,38.323,38.3601,38.2613,38.2798,340200.0
2011-09-28 11:50:00,61.98,62.19,61.94,62.19,130100.0,38.2798,38.4095,38.2551,38.4095,130100.0
2011-09-28 11:55:00,62.18,62.22,62.08,62.1,183600.0,38.4033,38.428,38.3416,38.3539,183600.0
2011-09-28 12:00:00,62.1,62.13,61.8,61.81,191700.0,38.3539,38.3724,38.1686,38.1748,191700.0
2011-09-28 12:05:00,61.82,61.87,61.63,61.66,201200.0,38.181,38.2119,38.0636,38.0822,201200.0
2011-09-28 12:10:00,61.66,61.79,61.65,61.71,391300.0,38.0822,38.1625,38.076,38.113,391300.0
2011-09-28 12:15:00,61.7,61.71,61.58,61.61,241900.0,38.1069,38.113,38.0328,38.0513,241900.0
2011-09-28 12:20:00,61.61,61.77,61.6,61.65,177000.0,38.0513,38.1501,38.0451,38.076,177000.0
2011-09-28 12:25:00,61.66,61.87,61.66,61.81,81400.0,38.0822,38.2119,38.0822,38.1748,81400.0
2011-09-28 12:30:00,61.8,61.81,61.61,61.64,74500.0,38.1686,38.1748,38.0513,38.0698,74500.0
2011-09-28 12:35:00,61.67,61.71,61.57,61.64,154200.0,38.0883,38.113,38.0266,38.0698,154200.0
2011-09-28 12:40:00,61.65,61.68,61.51,61.51,165800.0,38.076,38.0945,37.9895,37.9895,165800.0
2011-09-28 12:45:00,61.52,61.6,61.51,61.54,130500.0,37.9957,38.0451,37.9895,38.0081,130500.0
2011-09-28 12:50:00,61.55,61.58,61.49,61.5,258800.0,38.0142,38.0328,37.9772,37.9833,258800.0
2011-09-28 12:55:00,61.49,61.62,61.49,61.56,1624900.0,37.9772,38.0575,37.9772,38.0204,1624900.0
2011-09-28 13:00:00,61.56,61.57,61.48,61.51,115100.0,38.0204,38.0266,37.971,37.9895,115100.0
2011-09-28 13:05:00,61.51,61.65,61.47,61.5,102200.0,37.9895,38.076,37.9648,37.9833,102200.0
2011-09-28 13:10:00,61.49,61.52,61.34,61.34,193500.0,37.9772,37.9957,37.8845,37.8845,193500.0
2011-09-28 13:15:00,61.34,61.41,61.31,61.31,141000.0,37.8845,37.9278,37.866,37.866,141000.0
2011-09-28 13:20:00,61.31,61.32,61.1,61.17,385400.0,37.866,37.8722,37.7363,37.7795,385400.0
2011-09-28 13:25:00,61.17,61.17,61.05,61.07,163200.0,37.7795,37.7795,37.7054,37.7178,163200.0
2011-09-28 13:30:00,61.07,61.07,60.71,60.74,480700.0,37.7178,37.7178,37.4954,37.514,480700.0
2011-09-28 13:35:00,60.74,60.97,60.73,60.9,236100.0,37.514,37.656,37.5078,37.6128,236100.0
2011-09-28 13:40:00,60.89,61.02,60.82,60.84,168400.0,37.6066,37.6869,37.5634,37.5757,168400.0
2011-09-28 13:45:00,60.85,60.9,60.59,60.63,229900.0,37.5819,37.6128,37.4213,37.446,229900.0
2011-09-28 13:50:00,60.62,60.68,60.53,60.56,261800.0,37.4398,37.4769,37.3843,37.4028,261800.0
2011-09-28 13:55:00,60.56,60.57,60.44,60.5,207400.0,37.4028,37.409,37.3287,37.3657,207400.0
2011-09-28 14:00:00,60.48,60.49,60.22,60.25,357700.0,37.3534,37.3596,37.1928,37.2113,357700.0
2011-09-28 14:05:00,60.24,60.53,60.22,60.53,146200.0,37.2052,37.3843,37.1928,37.3843,146200.0
2011-09-28 14:10:00,60.52,60.55,60.43,60.54,134600.0,37.3781,37.3966,37.3225,37.3904,134600.0
2011-09-28 14:15:00,60.54,60.59,60.5,60.53,161000.0,37.3904,37.4213,37.3657,37.3843,161000.0
2011-09-28 14:20:00,60.51,60.56,60.42,60.56,144800.0,37.3719,37.4028,37.3163,37.4028,144800.0
2011-09-28 14:25:00,60.56,60.6,60.47,60.47,191300.0,37.4028,37.4275,37.3472,37.3472,191300.0
2011-09-28 14:30:00,60.47,60.6,60.41,60.6,199600.0,37.3472,37.4275,37.3101,37.4275,199600.0
2011-09-28 14:35:00,60.6,60.69,60.57,60.69,126100.0,37.4275,37.4831,37.409,37.4831,126100.0
2011-09-28 14:40:00,60.68,60.72,60.64,60.67,124900.0,37.4769,37.5016,37.4522,37.4707,124900.0
2011-09-28 14:45:00,60.68,60.75,60.52,60.53,164200.0,37.4769,37.5201,37.3781,37.3843,164200.0
2011-09-28 14:50:00,60.53,60.56,60.45,60.48,102200.0,37.3843,37.4028,37.3348,37.3534,102200.0
2011-09-28 14:55:00,60.47,60.67,60.46,60.61,291500.0,37.3472,37.4707,37.341,37.4337,291500.0
2011-09-28 15:00:00,60.6,60.79,60.55,60.76,217000.0,37.4275,37.5448,37.3966,37.5263,217000.0
2011-09-28 15:05:00,60.77,60.86,60.74,60.79,294800.0,37.5325,37.5881,37.514,37.5448,294800.0
2011-09-28 15:10:00,60.8,60.98,60.8,60.82,451200.0,37.551,37.6622,37.551,37.5634,451200.0
2011-09-28 15:15:00,60.83,60.86,60.44,60.47,376200.0,37.5695,37.5881,37.3287,37.3472,376200.0
2011-09-28 15:20:00,60.47,60.49,60.34,60.43,279300.0,37.3472,37.3596,37.2669,37.3225,279300.0
2011-09-28 15:25:00,60.43,60.48,60.24,60.31,264800.0,37.3225,37.3534,37.2052,37.2484,264800.0
2011-09-28 15:30:00,60.3,60.33,60.19,60.22,421500.0,37.2422,37.2607,37.1743,37.1928,421500.0
2011-09-28 15:35:00,60.22,60.23,59.87,59.93,739100.0,37.1928,37.199,36.9766,37.0137,739100.0
2011-09-28 15:40:00,59.92,60.1,59.91,60.01,656700.0,37.0075,37.1187,37.0013,37.0631,656700.0
2011-09-28 15:45:00,60.02,60.05,59.62,59.71,511300.0,37.0693,37.0878,36.8222,36.8778,511300.0
2011-09-28 15:50:00,59.71,59.83,59.59,59.65,661900.0,36.8778,36.9519,36.8037,36.8408,661900.0
2011-09-28 15:55:00,59.65,59.76,59.62,59.72,899000.0,36.8408,36.9087,36.8222,36.884,899000.0
2011-09-29 09:30:00,61.25,61.25,60.98,61.03,228900.0,37.8289,37.8289,37.6622,37.6931,228900.0
2011-09-29 09:35:00,61.03,61.33,60.97,61.03,275000.0,37.6931,37.8784,37.656,37.6931,275000.0
2011-09-29 09:40:00,61.03,61.14,60.77,61.04,362600.0,37.6931,37.761,37.5325,37.6992,362600.0
2011-09-29 09:45:00,61.04,61.14,60.81,61.09,310900.0,37.6992,37.761,37.5572,37.7301,310900.0
2011-09-29 09:50:00,61.1,61.13,60.96,60.97,149400.0,37.7363,37.7548,37.6498,37.656,149400.0
2011-09-29 09:55:00,60.97,61.08,60.78,60.86,111400.0,37.656,37.7239,37.5387,37.5881,111400.0
2011-09-29 10:00:00,60.86,60.93,60.6,60.62,269400.0,37.5881,37.6313,37.4275,37.4398,269400.0
2011-09-29 10:05:00,60.62,60.78,60.58,60.58,231200.0,37.4398,37.5387,37.4151,37.4151,231200.0
2011-09-29 10:10:00,60.58,60.74,60.5,60.71,255800.0,37.4151,37.514,37.3657,37.4954,255800.0
2011-09-29 10:15:00,60.73,60.77,60.53,60.59,221100.0,37.5078,37.5325,37.3843,37.4213,221100.0
2011-09-29 10:20:00,60.58,60.58,60.37,60.48,428100.0,37.4151,37.4151,37.2854,37.3534,428100.0
2011-09-29 10:25:00,60.48,60.52,60.17,60.22,423500.0,37.3534,37.3781,37.1619,37.1928,423500.0
2011-09-29 10:30:00,60.2,60.24,59.99,60.21,311500.0,37.1804,37.2052,37.0507,37.1866,311500.0
2011-09-29 10:35:00,60.22,60.32,60.05,60.05,170200.0,37.1928,37.2546,37.0878,37.0878,170200.0
2011-09-29 10:40:00,60.05,60.08,59.81,59.81,113200.0,37.0878,37.1063,36.9396,36.9396,113200.0
2011-09-29 10:45:00,59.81,59.81,59.52,59.62,934000.0,36.9396,36.9396,36.7605,36.8222,934000.0
2011-09-29 10:50:00,59.63,59.8,59.6,59.66,193800.0,36.8284,36.9334,36.8099,36.8469,193800.0
2011-09-29 10:55:00,59.65,60.02,59.61,59.94,294900.0,36.8408,37.0693,36.8161,37.0199,294900.0
2011-09-29 11:00:00,59.95,60.15,59.93,60.04,235000.0,37.026,37.1496,37.0137,37.0816,235000.0
2011-09-29 11:05:00,60.05,60.14,59.94,60.12,273600.0,37.0878,37.1434,37.0199,37.131,273600.0
2011-09-29 11:10:00,60.13,60.27,59.98,60.24,364100.0,37.1372,37.2237,37.0446,37.2052,364100.0
2011-09-29 11:15:00,60.25,60.27,59.99,60.01,126400.0,37.2113,37.2237,37.0507,37.0631,126400.0
2011-09-29 11:20:00,60.01,60.07,59.86,59.94,135300.0,37.0631,37.1002,36.9705,37.0199,135300.0
2011-09-29 11:25:00,59.93,60.41,59.93,60.34,284900.0,37.0137,37.3101,37.0137,37.2669,284900.0
2011-09-29 11:30:00,60.34,60.41,60.24,60.33,176500.0,37.2669,37.3101,37.2052,37.2607,176500.0
2011-09-29 11:35:00,60.33,60.45,60.26,60.3,144800.0,37.2607,37.3348,37.2175,37.2422,144800.0
2011-09-29 11:40:00,60.31,60.39,60.2,60.39,80300.0,37.2484,37.2978,37.1804,37.2978,80300.0
2011-09-29 11:45:00,60.38,60.6,60.34,60.55,163100.0,37.2916,37.4275,37.2669,37.3966,163100.0
2011-09-29 11:50:00,60.57,60.61,60.49,60.49,123300.0,37.409,37.4337,37.3596,37.3596,123300.0
2011-09-29 11:55:00,60.5,60.56,60.43,60.48,137000.0,37.3657,37.4028,37.3225,37.3534,137000.0
2011-09-29 12:00:00,60.48,60.75,60.46,60.69,416800.0,37.3534,37.5201,37.341,37.4831,416800.0
2011-09-29 12:05:00,60.67,60.67,60.44,60.49,234500.0,37.4707,37.4707,37.3287,37.3596,234500.0
2011-09-29 12:10:00,60.48,60.57,60.39,60.41,102400.0,37.3534,37.409,37.2978,37.3101,102400.0
2011-09-29 12:15:00,60.41,60.45,60.32,60.36,114700.0,37.3101,37.3348,37.2546,37.2793,114700.0
2011-09-29 12:20:00,60.36,60.57,60.3,60.55,116800.0,37.2793,37.409,37.2422,37.3966,116800.0
2011-09-29 12:25:00,60.55,60.6,60.47,60.5,114800.0,37.3966,37.4275,37.3472,37.3657,114800.0
2011-09-29 12:30:00,60.49,60.49,60.12,60.15,200000.0,37.3596,37.3596,37.131,37.1496,200000.0
2011-09-29 12:35:00,60.11,60.17,59.96,60.04,179900.0,37.1249,37.1619,37.0322,37.0816,179900.0
2011-09-29 12:40:00,60.04,60.07,59.85,59.88,107200.0,37.0816,37.1002,36.9643,36.9828,107200.0
2011-09-29 12:45:00,59.86,60.17,59.83,60.15,235700.0,36.9705,37.1619,36.9519,37.1496,235700.0
2011-09-29 12:50:00,60.15,60.44,60.11,60.39,113400.0,37.1496,37.3287,37.1249,37.2978,113400.0
2011-09-29 12:55:00,60.39,60.41,60.2,60.21,55200.0,37.2978,37.3101,37.1804,37.1866,55200.0
2011-09-29 13:00:00,60.21,60.29,60.14,60.29,128800.0,37.1866,37.236,37.1434,37.236,128800.0
2011-09-29 13:05:00,60.29,60.52,60.24,60.43,171400.0,37.236,37.3781,37.2052,37.3225,171400.0
2011-09-29 13:10:00,60.43,60.59,60.43,60.48,241200.0,37.3225,37.4213,37.3225,37.3534,241200.0
2011-09-29 13:15:00,60.48,60.64,60.44,60.46,285700.0,37.3534,37.4522,37.3287,37.341,285700.0
2011-09-29 13:20:00,60.48,60.49,60.36,60.37,59800.0,37.3534,37.3596,37.2793,37.2854,59800.0
2011-09-29 13:25:00,60.36,60.45,60.13,60.14,134700.0,37.2793,37.3348,37.1372,37.1434,134700.0
2011-09-29 13:30:00,60.15,60.2,59.96,59.99,155400.0,37.1496,37.1804,37.0322,37.0507,155400.0
2011-09-29 13:35:00,60.01,60.07,59.77,59.78,372800.0,37.0631,37.1002,36.9149,36.921,372800.0
2011-09-29 13:40:00,59.78,59.82,59.64,59.71,774000.0,36.921,36.9458,36.8346,36.8778,774000.0
2011-09-29 13:45:00,59.69,59.99,59.67,59.96,311000.0,36.8655,37.0507,36.8531,37.0322,311000.0
2011-09-29 13:50:00,59.97,60.1,59.92,60.02,145400.0,37.0384,37.1187,37.0075,37.0693,145400.0
2011-09-29 13:55:00,60.02,60.11,59.92,59.93,145300.0,37.0693,37.1249,37.0075,37.0137,145300.0
2011-09-29 14:00:00,59.94,60.02,59.61,59.62,174900.0,37.0199,37.0693,36.8161,36.8222,174900.0
2011-09-29 14:05:00,59.62,59.69,59.51,59.65,303700.0,36.8222,36.8655,36.7543,36.8408,303700.0
2011-09-29 14:10:00,59.66,59.66,59.36,59.4,637700.0,36.8469,36.8469,36.6616,36.6864,637700.0
2011-09-29 14:15:00,59.39,59.6,59.35,59.58,233300.0,36.6802,36.8099,36.6555,36.7975,233300.0
2011-09-29 14:20:00,59.58,59.59,59.4,59.58,374500.0,36.7975,36.8037,36.6864,36.7975,374500.0
2011-09-29 14:25:00,59.57,59.86,59.52,59.66,365600.0,36.7913,36.9705,36.7605,36.8469,365600.0
2011-09-29 14:30:00,59.67,59.68,59.42,59.5,155200.0,36.8531,36.8593,36.6987,36.7481,155200.0
2011-09-29 14:35:00,59.52,59.82,59.52,59.75,208100.0,36.7605,36.9458,36.7605,36.9025,208100.0
2011-09-29 14:40:00,59.74,59.79,59.47,59.47,197300.0,36.8963,36.9272,36.7296,36.7296,197300.0
2011-09-29 14:45:00,59.45,59.54,59.33,59.41,171200.0,36.7172,36.7728,36.6431,36.6925,171200.0
2011-09-29 14:50:00,59.41,59.47,59.22,59.39,299600.0,36.6925,36.7296,36.5752,36.6802,299600.0
2011-09-29 14:55:00,59.39,59.59,59.37,59.59,445900.0,36.6802,36.8037,36.6678,36.8037,445900.0
2011-09-29 15:00:00,59.59,59.65,59.06,59.07,373200.0,36.8037,36.8408,36.4764,36.4825,373200.0
2011-09-29 15:05:00,59.08,59.32,59.07,59.24,262800.0,36.4887,36.6369,36.4825,36.5875,262800.0
2011-09-29 15:10:00,59.25,59.38,59.16,59.18,285900.0,36.5937,36.674,36.5381,36.5505,285900.0
2011-09-29 15:15:00,59.19,59.45,59.15,59.21,413700.0,36.5567,36.7172,36.5319,36.569,413700.0
2011-09-29 15:20:00,59.21,59.57,59.15,59.49,235000.0,36.569,36.7913,36.5319,36.7419,235000.0
2011-09-29 15:25:00,59.49,59.77,59.49,59.63,348000.0,36.7419,36.9149,36.7419,36.8284,348000.0
2011-09-29 15:30:00,59.65,59.94,59.56,59.77,403100.0,36.8408,37.0199,36.7852,36.9149,403100.0
2011-09-29 15:35:00,59.77,60.11,59.76,60.08,563000.0,36.9149,37.1249,36.9087,37.1063,563000.0
2011-09-29 15:40:00,60.09,60.12,59.85,59.96,472200.0,37.1125,37.131,36.9643,37.0322,472200.0
2011-09-29 15:45:00,59.96,60.29,59.96,60.03,666100.0,37.0322,37.236,37.0322,37.0755,666100.0
2011-09-29 15:50:00,60.03,60.25,60.0,60.02,567200.0,37.0755,37.2113,37.0569,37.0693,567200.0
2011-09-29 15:55:00,60.03,60.38,60.03,60.36,646300.0,37.0755,37.2916,37.0755,37.2793,646300.0
2011-09-30 09:30:00,59.23,59.27,58.82,58.85,606600.0,36.5814,36.6061,36.3281,36.3467,606600.0
2011-09-30 09:35:00,58.85,59.01,58.71,58.93,561400.0,36.3467,36.4455,36.2602,36.3961,561400.0
2011-09-30 09:40:00,58.9,59.42,58.88,59.33,625400.0,36.3775,36.6987,36.3652,36.6431,625400.0
2011-09-30 09:45:00,59.29,59.42,58.83,59.06,538100.0,36.6184,36.6987,36.3343,36.4764,538100.0
2011-09-30 09:50:00,59.06,59.24,58.85,59.24,283100.0,36.4764,36.5875,36.3467,36.5875,283100.0
2011-09-30 09:55:00,59.21,59.31,58.88,58.97,370200.0,36.569,36.6308,36.3652,36.4208,370200.0
2011-09-30 10:00:00,58.96,59.58,58.82,59.35,1121700.0,36.4146,36.7975,36.3281,36.6555,1121700.0
2011-09-30 10:05:00,59.36,59.76,59.32,59.6,518200.0,36.6616,36.9087,36.6369,36.8099,518200.0
2011-09-30 10:10:00,59.6,59.72,59.29,59.39,285600.0,36.8099,36.884,36.6184,36.6802,285600.0
2011-09-30 10:15:00,59.4,59.85,59.4,59.83,225500.0,36.6864,36.9643,36.6864,36.9519,225500.0
2011-09-30 10:20:00,59.83,59.91,59.74,59.74,385800.0,36.9519,37.0013,36.8963,36.8963,385800.0
2011-09-30 10:25:00,59.73,59.79,59.49,59.57,200000.0,36.8902,36.9272,36.7419,36.7913,200000.0
2011-09-30 10:30:00,59.58,59.58,59.34,59.48,391000.0,36.7975,36.7975,36.6493,36.7358,391000.0
2011-09-30 10:35:00,59.49,59.63,59.24,59.38,356600.0,36.7419,36.8284,36.5875,36.674,356600.0
2011-09-30 10:40:00,59.37,59.54,59.33,59.46,405200.0,36.6678,36.7728,36.6431,36.7234,405200.0
2011-09-30 10:45:00,59.47,59.47,59.28,59.32,312700.0,36.7296,36.7296,36.6122,36.6369,312700.0
2011-09-30 10:50:00,59.31,59.47,59.26,59.32,478200.0,36.6308,36.7296,36.5999,36.6369,478200.0
2011-09-30 10:55:00,59.32,59.52,59.21,59.22,367400.0,36.6369,36.7605,36.569,36.5752,367400.0
2011-09-30 11:00:00,59.22,59.44,59.22,59.39,137000.0,36.5752,36.7111,36.5752,36.6802,137000.0
2011-09-30 11:05:00,59.39,59.66,59.35,59.59,242000.0,36.6802,36.8469,36.6555,36.8037,242000.0
2011-09-30 11:10:00,59.59,59.64,59.48,59.63,247400.0,36.8037,36.8346,36.7358,36.8284,247400.0
2011-09-30 11:15:00,59.63,59.74,59.61,59.65,325800.0,36.8284,36.8963,36.8161,36.8408,325800.0
2011-09-30 11:20:00,59.63,59.93,59.63,59.79,321000.0,36.8284,37.0137,36.8284,36.9272,321000.0
2011-09-30 11:25:00,59.8,59.83,59.62,59.67,329300.0,36.9334,36.9519,36.8222,36.8531,329300.0
2011-09-30 11:30:00,59.67,59.83,59.65,59.83,221100.0,36.8531,36.9519,36.8408,36.9519,221100.0
2011-09-30 11:35:00,59.83,59.95,59.75,59.75,214500.0,36.9519,37.026,36.9025,36.9025,214500.0
2011-09-30 11:40:00,59.76,59.96,59.69,59.89,246100.0,36.9087,37.0322,36.8655,36.989,246100.0
2011-09-30 11:45:00,59.9,59.93,59.75,59.78,189500.0,36.9952,37.0137,36.9025,36.921,189500.0
2011-09-30 11:50:00,59.78,59.85,59.52,59.55,187000.0,36.921,36.9643,36.7605,36.779,187000.0
2011-09-30 11:55:00,59.54,59.63,59.48,59.58,193000.0,36.7728,36.8284,36.7358,36.7975,193000.0
2011-09-30 12:00:00,59.59,59.73,59.57,59.72,120600.0,36.8037,36.8902,36.7913,36.884,120600.0
2011-09-30 12:05:00,59.73,59.77,59.53,59.54,110900.0,36.8902,36.9149,36.7666,36.7728,110900.0
2011-09-30 12:10:00,59.53,59.56,59.4,59.48,129300.0,36.7666,36.7852,36.6864,36.7358,129300.0
2011-09-30 12:15:00,59.49,59.51,59.4,59.5,108000.0,36.7419,36.7543,36.6864,36.7481,108000.0
2011-09-30 12:20:00,59.49,59.61,59.49,59.57,123800.0,36.7419,36.8161,36.7419,36.7913,123800.0
2011-09-30 12:25:00,59.57,59.64,59.52,59.62,79100.0,36.7913,36.8346,36.7605,36.8222,79100.0
2011-09-30 12:30:00,59.62,59.63,59.51,59.53,78300.0,36.8222,36.8284,36.7543,36.7666,78300.0
2011-09-30 12:35:00,59.53,59.59,59.48,59.57,116600.0,36.7666,36.8037,36.7358,36.7913,116600.0
2011-09-30 12:40:00,59.56,59.67,59.51,59.67,79300.0,36.7852,36.8531,36.7543,36.8531,79300.0
2011-09-30 12:45:00,59.66,59.7,59.57,59.64,97900.0,36.8469,36.8716,36.7913,36.8346,97900.0
2011-09-30 12:50:00,59.62,59.68,59.62,59.62,47300.0,36.8222,36.8593,36.8222,36.8222,47300.0
2011-09-30 12:55:00,59.61,59.61,59.42,59.43,302900.0,36.8161,36.8161,36.6987,36.7049,302900.0
2011-09-30 13:00:00,59.43,59.44,59.31,59.42,134900.0,36.7049,36.7111,36.6308,36.6987,134900.0
2011-09-30 13:05:00,59.42,59.52,59.39,59.46,58300.0,36.6987,36.7605,36.6802,36.7234,58300.0
2011-09-30 13:10:00,59.45,59.61,59.45,59.61,144000.0,36.7172,36.8161,36.7172,36.8161,144000.0
2011-09-30 13:15:00,59.61,59.61,59.5,59.59,117900.0,36.8161,36.8161,36.7481,36.8037,117900.0
2011-09-30 13:20:00,59.6,59.6,59.43,59.46,102300.0,36.8099,36.8099,36.7049,36.7234,102300.0
2011-09-30 13:25:00,59.47,59.56,59.46,59.5,79000.0,36.7296,36.7852,36.7234,36.7481,79000.0
2011-09-30 13:30:00,59.5,59.73,59.49,59.71,94300.0,36.7481,36.8902,36.7419,36.8778,94300.0
2011-09-30 13:35:00,59.71,59.74,59.65,59.67,164200.0,36.8778,36.8963,36.8408,36.8531,164200.0
2011-09-30 13:40:00,59.67,59.7,59.51,59.6,104700.0,36.8531,36.8716,36.7543,36.8099,104700.0
2011-09-30 13:45:00,59.58,59.75,59.58,59.67,294500.0,36.7975,36.9025,36.7975,36.8531,294500.0
2011-09-30 13:50:00,59.67,59.7,59.58,59.62,185400.0,36.8531,36.8716,36.7975,36.8222,185400.0
2011-09-30 13:55:00,59.62,59.65,59.56,59.58,122500.0,36.8222,36.8408,36.7852,36.7975,122500.0
2011-09-30 14:00:00,59.57,59.68,59.53,59.63,177400.0,36.7913,36.8593,36.7666,36.8284,177400.0
2011-09-30 14:05:00,59.63,59.66,59.43,59.45,245800.0,36.8284,36.8469,36.7049,36.7172,245800.0
2011-09-30 14:10:00,59.44,59.48,59.3,59.3,336100.0,36.7111,36.7358,36.6246,36.6246,336100.0
2011-09-30 14:15:00,59.31,59.37,59.23,59.24,335800.0,36.6308,36.6678,36.5814,36.5875,335800.0
2011-09-30 14:20:00,59.24,59.24,59.14,59.14,355400.0,36.5875,36.5875,36.5258,36.5258,355400.0
2011-09-30 14:25:00,59.13,59.19,58.92,59.02,758600.0,36.5196,36.5567,36.3899,36.4517,758600.0
2011-09-30 14:30:00,59.02,59.07,58.96,59.05,350000.0,36.4517,36.4825,36.4146,36.4702,350000.0
2011-09-30 14:35:00,59.04,59.08,58.93,59.02,495000.0,36.464,36.4887,36.3961,36.4517,495000.0
2011-09-30 14:40:00,59.02,59.15,59.02,59.09,484300.0,36.4517,36.5319,36.4517,36.4949,484300.0
2011-09-30 14:45:00,59.09,59.1,58.95,59.06,430800.0,36.4949,36.5011,36.4084,36.4764,430800.0
2011-09-30 14:50:00,59.06,59.07,58.84,59.02,1195800.0,36.4764,36.4825,36.3405,36.4517,1195800.0
2011-09-30 14:55:00,59.01,59.24,59.01,59.19,555300.0,36.4455,36.5875,36.4455,36.5567,555300.0
2011-09-30 15:00:00,59.19,59.19,59.02,59.1,346900.0,36.5567,36.5567,36.4517,36.5011,346900.0
2011-09-30 15:05:00,59.1,59.41,59.03,59.27,480600.0,36.5011,36.6925,36.4578,36.6061,480600.0
2011-09-30 15:10:00,59.28,59.29,59.11,59.12,206100.0,36.6122,36.6184,36.5072,36.5134,206100.0
2011-09-30 15:15:00,59.12,59.17,59.04,59.12,306100.0,36.5134,36.5443,36.464,36.5134,306100.0
2011-09-30 15:20:00,59.12,59.2,59.03,59.03,354100.0,36.5134,36.5628,36.4578,36.4578,354100.0
2011-09-30 15:25:00,59.03,59.12,58.84,58.84,335200.0,36.4578,36.5134,36.3405,36.3405,335200.0
2011-09-30 15:30:00,58.84,58.98,58.75,58.83,458500.0,36.3405,36.427,36.2849,36.3343,458500.0
2011-09-30 15:35:00,58.83,58.88,58.63,58.68,563700.0,36.3343,36.3652,36.2108,36.2417,563700.0
2011-09-30 15:40:00,58.68,59.24,58.68,59.23,736000.0,36.2417,36.5875,36.2417,36.5814,736000.0
2011-09-30 15:45:00,59.23,59.25,58.85,58.87,732400.0,36.5814,36.5937,36.3467,36.359,732400.0
2011-09-30 15:50:00,58.86,58.9,58.61,58.79,1260200.0,36.3528,36.3775,36.1984,36.3096,1260200.0
2011-09-30 15:55:00,58.8,58.82,58.54,58.55,2057200.0,36.3158,36.3281,36.1552,36.1614,2057200.0
2011-10-03 09:30:00,57.84,57.9,57.5,57.72,570400.0,35.7229,35.7599,35.5129,35.6488,570400.0
2011-10-03 09:35:00,57.7,57.77,57.55,57.62,483600.0,35.6364,35.6796,35.5438,35.587,483600.0
2011-10-03 09:40:00,57.64,57.91,57.62,57.87,887400.0,35.5994,35.7661,35.587,35.7414,887400.0
2011-10-03 09:45:00,57.87,57.98,57.74,57.8,1071500.0,35.7414,35.8093,35.6611,35.6982,1071500.0
2011-10-03 09:50:00,57.8,57.85,57.53,57.56,466100.0,35.6982,35.729,35.5314,35.5499,466100.0
2011-10-03 09:55:00,57.54,57.62,57.49,57.5,547300.0,35.5376,35.587,35.5067,35.5129,547300.0
2011-10-03 10:00:00,57.51,58.16,57.41,57.66,1410100.0,35.5191,35.9205,35.4573,35.6117,1410100.0
2011-10-03 10:05:00,57.65,58.25,57.64,58.23,568100.0,35.6055,35.9761,35.5994,35.9637,568100.0
2011-10-03 10:10:00,58.23,58.49,58.19,58.37,526300.0,35.9637,36.1243,35.939,36.0502,526300.0
2011-10-03 10:15:00,58.37,58.38,57.87,57.89,907500.0,36.0502,36.0564,35.7414,35.7538,907500.0
2011-10-03 10:20:00,57.9,58.02,57.71,57.81,450800.0,35.7599,35.834,35.6426,35.7043,450800.0
2011-10-03 10:25:00,57.82,58.06,57.68,57.93,355400.0,35.7105,35.8587,35.6241,35.7785,355400.0
2011-10-03 10:30:00,57.94,58.0,57.69,57.7,214600.0,35.7846,35.8217,35.6302,35.6364,214600.0
2011-10-03 10:35:00,57.69,57.76,57.55,57.65,472000.0,35.6302,35.6735,35.5438,35.6055,472000.0
2011-10-03 10:40:00,57.64,57.69,57.38,57.57,583100.0,35.5994,35.6302,35.4388,35.5561,583100.0
2011-10-03 10:45:00,57.56,57.64,57.45,57.48,439400.0,35.5499,35.5994,35.482,35.5005,439400.0
2011-10-03 10:50:00,57.49,57.58,57.28,57.44,618300.0,35.5067,35.5623,35.377,35.4758,618300.0
2011-10-03 10:55:00,57.44,57.69,57.37,57.56,549200.0,35.4758,35.6302,35.4326,35.5499,549200.0
2011-10-03 11:00:00,57.57,57.58,57.27,57.38,291200.0,35.5561,35.5623,35.3708,35.4388,291200.0
2011-10-03 11:05:00,57.38,57.76,57.31,57.75,316600.0,35.4388,35.6735,35.3955,35.6673,316600.0
2011-10-03 11:10:00,57.74,57.86,57.61,57.63,264400.0,35.6611,35.7352,35.5808,35.5932,264400.0
2011-10-03 11:15:00,57.63,57.93,57.63,57.92,195800.0,35.5932,35.7785,35.5932,35.7723,195800.0
2011-10-03 11:20:00,57.93,58.01,57.86,57.92,471100.0,35.7785,35.8279,35.7352,35.7723,471100.0
2011-10-03 11:25:00,57.91,58.11,57.84,58.02,341800.0,35.7661,35.8896,35.7229,35.834,341800.0
2011-10-03 11:30:00,58.02,58.16,57.92,58.04,203600.0,35.834,35.9205,35.7723,35.8464,203600.0
2011-10-03 11:35:00,58.04,58.05,57.86,58.0,186100.0,35.8464,35.8526,35.7352,35.8217,186100.0
2011-10-03 11:40:00,58.0,58.05,57.84,57.89,230200.0,35.8217,35.8526,35.7229,35.7538,230200.0
2011-10-03 11:45:00,57.9,58.08,57.88,58.02,532200.0,35.7599,35.8711,35.7476,35.834,532200.0
2011-10-03 11:50:00,58.01,58.37,58.01,58.34,588800.0,35.8279,36.0502,35.8279,36.0317,588800.0
2011-10-03 11:55:00,58.35,58.46,58.29,58.39,406500.0,36.0379,36.1058,36.0008,36.0626,406500.0
2011-10-03 12:00:00,58.4,58.51,58.24,58.25,400300.0,36.0687,36.1367,35.9699,35.9761,400300.0
2011-10-03 12:05:00,58.26,58.48,58.26,58.29,272600.0,35.9823,36.1181,35.9823,36.0008,272600.0
2011-10-03 12:10:00,58.3,58.33,57.89,57.89,227800.0,36.007,36.0255,35.7538,35.7538,227800.0
2011-10-03 12:15:00,57.89,57.97,57.85,57.91,147800.0,35.7538,35.8032,35.729,35.7661,147800.0
2011-10-03 12:20:00,57.9,58.04,57.78,58.03,171100.0,35.7599,35.8464,35.6858,35.8402,171100.0
2011-10-03 12:25:00,58.03,58.08,57.87,57.89,98200.0,35.8402,35.8711,35.7414,35.7538,98200.0
2011-10-03 12:30:00,57.87,57.88,57.71,57.78,144400.0,35.7414,35.7476,35.6426,35.6858,144400.0
2011-10-03 12:35:00,57.78,57.85,57.66,57.81,135000.0,35.6858,35.729,35.6117,35.7043,135000.0
2011-10-03 12:40:00,57.81,57.92,57.76,57.83,150800.0,35.7043,35.7723,35.6735,35.7167,150800.0
2011-10-03 12:45:00,57.83,57.9,57.67,57.67,111300.0,35.7167,35.7599,35.6179,35.6179,111300.0
2011-10-03 12:50:00,57.68,57.7,57.56,57.59,156500.0,35.6241,35.6364,35.5499,35.5685,156500.0
2011-10-03 12:55:00,57.6,57.61,57.46,57.46,393000.0,35.5746,35.5808,35.4882,35.4882,393000.0
2011-10-03 13:00:00,57.45,57.47,57.3,57.3,949000.0,35.482,35.4944,35.3894,35.3894,949000.0
2011-10-03 13:05:00,57.31,57.34,57.19,57.23,514000.0,35.3955,35.4141,35.3214,35.3461,514000.0
2011-10-03 13:10:00,57.23,57.32,57.14,57.14,511600.0,35.3461,35.4017,35.2905,35.2905,511600.0
2011-10-03 13:15:00,57.14,57.14,56.79,56.98,497500.0,35.2905,35.2905,35.0744,35.1917,497500.0
2011-10-03 13:20:00,56.99,57.08,56.94,57.06,133100.0,35.1979,35.2535,35.167,35.2411,133100.0
2011-10-03 13:25:00,57.05,57.1,56.87,57.1,192900.0,35.235,35.2658,35.1238,35.2658,192900.0
2011-10-03 13:30:00,57.09,57.16,56.92,56.92,153400.0,35.2597,35.3029,35.1547,35.1547,153400.0
2011-10-03 13:35:00,56.91,57.0,56.68,56.75,452300.0,35.1485,35.2041,35.0064,35.0497,452300.0
2011-10-03 13:40:00,56.74,56.96,56.74,56.92,445000.0,35.0435,35.1794,35.0435,35.1547,445000.0
2011-10-03 13:45:00,56.91,57.01,56.8,56.81,175200.0,35.1485,35.2103,35.0806,35.0867,175200.0
2011-10-03 13:50:00,56.81,56.96,56.64,56.74,161600.0,35.0867,35.1794,34.9817,35.0435,161600.0
2011-10-03 13:55:00,56.73,56.99,56.72,56.93,150700.0,35.0373,35.1979,35.0311,35.1608,150700.0
2011-10-03 14:00:00,56.93,57.0,56.81,56.94,239000.0,35.1608,35.2041,35.0867,35.167,239000.0
2011-10-03 14:05:00,56.94,57.21,56.93,57.18,351600.0,35.167,35.3338,35.1608,35.3152,351600.0
2011-10-03 14:10:00,57.18,57.36,57.04,57.2,1084300.0,35.3152,35.4264,35.2288,35.3276,1084300.0
2011-10-03 14:15:00,57.19,57.27,57.12,57.13,406700.0,35.3214,35.3708,35.2782,35.2844,406700.0
2011-10-03 14:20:00,57.13,57.26,57.0,57.09,237500.0,35.2844,35.3647,35.2041,35.2597,237500.0
2011-10-03 14:25:00,57.09,57.2,56.94,57.02,384100.0,35.2597,35.3276,35.167,35.2164,384100.0
2011-10-03 14:30:00,57.02,57.14,56.84,57.04,257000.0,35.2164,35.2905,35.1053,35.2288,257000.0
2011-10-03 14:35:00,57.05,57.09,56.86,56.91,200100.0,35.235,35.2597,35.1176,35.1485,200100.0
2011-10-03 14:40:00,56.91,56.94,56.76,56.86,244400.0,35.1485,35.167,35.0558,35.1176,244400.0
2011-10-03 14:45:00,56.86,56.86,56.51,56.63,507800.0,35.1176,35.1176,34.9014,34.9756,507800.0
2011-10-03 14:50:00,56.63,56.86,56.61,56.63,345100.0,34.9756,35.1176,34.9632,34.9756,345100.0
2011-10-03 14:55:00,56.63,56.86,56.55,56.85,364900.0,34.9756,35.1176,34.9261,35.1114,364900.0
2011-10-03 15:00:00,56.84,57.01,56.73,56.96,556300.0,35.1053,35.2103,35.0373,35.1794,556300.0
2011-10-03 15:05:00,56.95,57.17,56.91,56.95,387400.0,35.1732,35.3091,35.1485,35.1732,387400.0
2011-10-03 15:10:00,56.95,57.08,56.9,56.95,269600.0,35.1732,35.2535,35.1423,35.1732,269600.0
2011-10-03 15:15:00,56.95,57.0,56.83,56.98,306200.0,35.1732,35.2041,35.0991,35.1917,306200.0
2011-10-03 15:20:00,56.97,57.03,56.79,56.8,321800.0,35.1855,35.2226,35.0744,35.0806,321800.0
2011-10-03 15:25:00,56.81,56.99,56.76,56.87,238600.0,35.0867,35.1979,35.0558,35.1238,238600.0
2011-10-03 15:30:00,56.86,56.96,56.75,56.93,352200.0,35.1176,35.1794,35.0497,35.1608,352200.0
2011-10-03 15:35:00,56.94,57.1,56.86,56.98,322200.0,35.167,35.2658,35.1176,35.1917,322200.0
2011-10-03 15:40:00,56.99,57.04,56.76,56.9,431800.0,35.1979,35.2288,35.0558,35.1423,431800.0
2011-10-03 15:45:00,56.9,57.25,56.8,57.14,715700.0,35.1423,35.3585,35.0806,35.2905,715700.0
2011-10-03 15:50:00,57.13,57.14,56.68,56.7,631900.0,35.2844,35.2905,35.0064,35.0188,631900.0
2011-10-03 15:55:00,56.69,56.84,56.47,56.48,1121100.0,35.0126,35.1053,34.8767,34.8829,1121100.0
2011-10-04 09:30:00,55.5,55.65,55.39,55.4,428200.0,34.2777,34.3703,34.2097,34.2159,428200.0
2011-10-04 09:35:00,55.38,55.57,55.28,55.31,836100.0,34.2035,34.3209,34.1418,34.1603,836100.0
2011-10-04 09:40:00,55.31,55.44,55.03,55.04,739900.0,34.1603,34.2406,33.9874,33.9936,739900.0
2011-10-04 09:45:00,55.03,55.11,54.82,54.89,594100.0,33.9874,34.0368,33.8577,33.9009,594100.0
2011-10-04 09:50:00,54.89,54.95,54.58,54.63,770700.0,33.9009,33.938,33.7094,33.7403,770700.0
2011-10-04 09:55:00,54.63,54.68,54.37,54.53,548700.0,33.7403,33.7712,33.5797,33.6786,548700.0
2011-10-04 10:00:00,54.53,54.79,54.35,54.43,1022800.0,33.6786,33.8391,33.5674,33.6168,1022800.0
2011-10-04 10:05:00,54.42,54.76,54.26,54.67,778000.0,33.6106,33.8206,33.5118,33.765,778000.0
2011-10-04 10:10:00,54.66,55.09,54.65,54.85,693000.0,33.7589,34.0244,33.7527,33.8762,693000.0
2011-10-04 10:15:00,54.84,55.09,54.78,54.97,785800.0,33.87,34.0244,33.833,33.9503,785800.0
2011-10-04 10:20:00,54.96,54.99,54.62,54.63,360900.0,33.9441,33.9627,33.7342,33.7403,360900.0
2011-10-04 10:25:00,54.63,54.79,54.52,54.75,295600.0,33.7403,33.8391,33.6724,33.8144,295600.0
2011-10-04 10:30:00,54.76,55.16,54.67,54.92,502900.0,33.8206,34.0677,33.765,33.9194,502900.0
2011-10-04 10:35:00,54.91,55.19,54.76,55.19,304900.0,33.9133,34.0862,33.8206,34.0862,304900.0
2011-10-04 10:40:00,55.19,55.62,55.13,55.57,948900.0,34.0862,34.3518,34.0491,34.3209,948900.0
2011-10-04 10:45:00,55.59,55.88,55.49,55.86,513000.0,34.3332,34.5123,34.2715,34.5,513000.0
2011-10-04 10:50:00,55.86,55.88,55.44,55.65,567900.0,34.5,34.5123,34.2406,34.3703,567900.0
2011-10-04 10:55:00,55.66,55.93,55.66,55.79,757500.0,34.3765,34.5432,34.3765,34.4568,757500.0
2011-10-04 11:00:00,55.8,55.87,55.6,55.83,165200.0,34.4629,34.5062,34.3394,34.4815,165200.0
2011-10-04 11:05:00,55.84,56.29,55.77,56.16,534800.0,34.4876,34.7656,34.4444,34.6853,534800.0
2011-10-04 11:10:00,56.17,56.39,56.16,56.21,577200.0,34.6915,34.8273,34.6853,34.7162,577200.0
2011-10-04 11:15:00,56.22,56.24,55.86,55.89,638200.0,34.7223,34.7347,34.5,34.5185,638200.0
2011-10-04 11:20:00,55.88,55.96,55.64,55.66,472400.0,34.5123,34.5618,34.3641,34.3765,472400.0
2011-10-04 11:25:00,55.65,55.83,55.6,55.83,276100.0,34.3703,34.4815,34.3394,34.4815,276100.0
2011-10-04 11:30:00,55.82,55.87,55.6,55.7,237000.0,34.4753,34.5062,34.3394,34.4012,237000.0
2011-10-04 11:35:00,55.7,55.71,55.38,55.53,391400.0,34.4012,34.4074,34.2035,34.2962,391400.0
2011-10-04 11:40:00,55.53,55.8,55.51,55.8,320600.0,34.2962,34.4629,34.2838,34.4629,320600.0
2011-10-04 11:45:00,55.79,55.98,55.69,55.94,562300.0,34.4568,34.5741,34.395,34.5494,562300.0
2011-10-04 11:50:00,55.94,56.19,55.94,56.03,418800.0,34.5494,34.7038,34.5494,34.605,418800.0
2011-10-04 11:55:00,56.03,56.11,55.83,56.08,301900.0,34.605,34.6544,34.4815,34.6359,301900.0
2011-10-04 12:00:00,56.08,56.46,56.08,56.46,311500.0,34.6359,34.8706,34.6359,34.8706,311500.0
2011-10-04 12:05:00,56.46,56.54,56.33,56.47,304300.0,34.8706,34.92,34.7903,34.8767,304300.0
2011-10-04 12:10:00,56.47,56.47,56.34,56.46,476200.0,34.8767,34.8767,34.7965,34.8706,476200.0
2011-10-04 12:15:00,56.47,56.59,56.29,56.4,375500.0,34.8767,34.9509,34.7656,34.8335,375500.0
2011-10-04 12:20:00,56.42,56.58,56.33,56.49,266000.0,34.8459,34.9447,34.7903,34.8891,266000.0
2011-10-04 12:25:00,56.5,56.5,56.19,56.2,375200.0,34.8953,34.8953,34.7038,34.71,375200.0
2011-10-04 12:30:00,56.2,56.28,56.13,56.27,111300.0,34.71,34.7594,34.6668,34.7532,111300.0
2011-10-04 12:35:00,56.28,56.52,56.25,56.42,420400.0,34.7594,34.9076,34.7409,34.8459,420400.0
2011-10-04 12:40:00,56.43,56.66,56.41,56.66,255000.0,34.852,34.9941,34.8397,34.9941,255000.0
2011-10-04 12:45:00,56.66,56.93,56.66,56.77,1053400.0,34.9941,35.1608,34.9941,35.062,1053400.0
2011-10-04 12:50:00,56.78,57.0,56.71,56.99,516700.0,35.0682,35.2041,35.025,35.1979,516700.0
2011-10-04 12:55:00,56.98,56.98,56.64,56.68,349600.0,35.1917,35.1917,34.9817,35.0064,349600.0
2011-10-04 13:00:00,56.68,56.74,56.51,56.59,195300.0,35.0064,35.0435,34.9014,34.9509,195300.0
2011-10-04 13:05:00,56.58,56.71,56.38,56.63,636100.0,34.9447,35.025,34.8212,34.9756,636100.0
2011-10-04 13:10:00,56.63,56.64,56.14,56.18,381400.0,34.9756,34.9817,34.6729,34.6976,381400.0
2011-10-04 13:15:00,56.18,56.4,56.15,56.16,256000.0,34.6976,34.8335,34.6791,34.6853,256000.0
2011-10-04 13:20:00,56.15,56.2,56.01,56.18,134100.0,34.6791,34.71,34.5926,34.6976,134100.0
2011-10-04 13:25:00,56.18,56.18,56.0,56.09,164000.0,34.6976,34.6976,34.5865,34.642,164000.0
2011-10-04 13:30:00,56.1,56.35,56.09,56.27,120400.0,34.6482,34.8026,34.642,34.7532,120400.0
2011-10-04 13:35:00,56.28,56.36,56.08,56.11,299000.0,34.7594,34.8088,34.6359,34.6544,299000.0
2011-10-04 13:40:00,56.1,56.1,55.93,55.98,305300.0,34.6482,34.6482,34.5432,34.5741,305300.0
2011-10-04 13:45:00,55.97,56.16,55.9,56.12,227100.0,34.5679,34.6853,34.5247,34.6606,227100.0
2011-10-04 13:50:00,56.11,56.24,56.03,56.09,190500.0,34.6544,34.7347,34.605,34.642,190500.0
2011-10-04 13:55:00,56.08,56.19,55.93,55.96,372900.0,34.6359,34.7038,34.5432,34.5618,372900.0
2011-10-04 14:00:00,55.95,56.23,55.95,56.08,231500.0,34.5556,34.7285,34.5556,34.6359,231500.0
2011-10-04 14:05:00,56.08,56.17,55.85,55.85,190700.0,34.6359,34.6915,34.4938,34.4938,190700.0
2011-10-04 14:10:00,55.85,55.91,55.75,55.79,268100.0,34.4938,34.5309,34.4321,34.4568,268100.0
2011-10-04 14:15:00,55.77,55.88,55.72,55.72,416000.0,34.4444,34.5123,34.4135,34.4135,416000.0
2011-10-04 14:20:00,55.72,55.81,55.59,55.79,299800.0,34.4135,34.4691,34.3332,34.4568,299800.0
2011-10-04 14:25:00,55.78,55.94,55.77,55.9,388200.0,34.4506,34.5494,34.4444,34.5247,388200.0
2011-10-04 14:30:00,55.89,56.14,55.89,56.11,308700.0,34.5185,34.6729,34.5185,34.6544,308700.0
2011-10-04 14:35:00,56.11,56.25,56.05,56.07,218200.0,34.6544,34.7409,34.6173,34.6297,218200.0
2011-10-04 14:40:00,56.06,56.11,55.66,55.76,467100.0,34.6235,34.6544,34.3765,34.4382,467100.0
2011-10-04 14:45:00,55.76,55.85,55.63,55.85,319000.0,34.4382,34.4938,34.3579,34.4938,319000.0
2011-10-04 14:50:00,55.85,55.86,55.43,55.48,444900.0,34.4938,34.5,34.2344,34.2653,444900.0
2011-10-04 14:55:00,55.48,55.7,55.46,55.54,379500.0,34.2653,34.4012,34.2529,34.3024,379500.0
2011-10-04 15:00:00,55.54,55.83,55.54,55.71,503200.0,34.3024,34.4815,34.3024,34.4074,503200.0
2011-10-04 15:05:00,55.71,55.83,55.43,55.45,411800.0,34.4074,34.4815,34.2344,34.2468,411800.0
2011-10-04 15:10:00,55.45,55.61,55.35,55.51,389600.0,34.2468,34.3456,34.185,34.2838,389600.0
2011-10-04 15:15:00,55.5,55.7,55.36,55.63,420400.0,34.2777,34.4012,34.1912,34.3579,420400.0
2011-10-04 15:20:00,55.63,55.88,55.57,55.84,662800.0,34.3579,34.5123,34.3209,34.4876,662800.0
2011-10-04 15:25:00,55.85,56.39,55.67,56.22,860600.0,34.4938,34.8273,34.3826,34.7223,860600.0
2011-10-04 15:30:00,56.21,56.76,56.21,56.64,754100.0,34.7162,35.0558,34.7162,34.9817,754100.0
2011-10-04 15:35:00,56.64,56.99,56.5,56.86,845100.0,34.9817,35.1979,34.8953,35.1176,845100.0
2011-10-04 15:40:00,56.85,57.52,56.67,57.46,1156900.0,35.1114,35.5252,35.0003,35.4882,1156900.0
2011-10-04 15:45:00,57.48,57.77,57.26,57.62,990900.0,35.5005,35.6796,35.3647,35.587,990900.0
2011-10-04 15:50:00,57.62,57.88,57.55,57.82,978900.0,35.587,35.7476,35.5438,35.7105,978900.0
2011-10-04 15:55:00,57.83,58.54,57.78,58.37,1681800.0,35.7167,36.1552,35.6858,36.0502,1681800.0
2011-10-05 09:30:00,58.74,58.83,58.5,58.56,533200.0,36.2787,36.3343,36.1305,36.1676,533200.0
2011-10-05 09:35:00,58.54,58.59,57.93,58.15,596800.0,36.1552,36.1861,35.7785,35.9143,596800.0
2011-10-05 09:40:00,58.18,58.54,58.03,58.34,444900.0,35.9329,36.1552,35.8402,36.0317,444900.0
2011-10-05 09:45:00,58.35,58.38,57.99,58.36,329400.0,36.0379,36.0564,35.8155,36.044,329400.0
2011-10-05 09:50:00,58.36,58.59,58.13,58.4,961000.0,36.044,36.1861,35.902,36.0687,961000.0
2011-10-05 09:55:00,58.4,58.47,58.17,58.27,263400.0,36.0687,36.112,35.9267,35.9884,263400.0
2011-10-05 10:00:00,58.26,58.94,58.19,58.92,831100.0,35.9823,36.4023,35.939,36.3899,831100.0
2011-10-05 10:05:00,58.92,59.23,58.91,58.93,945900.0,36.3899,36.5814,36.3837,36.3961,945900.0
2011-10-05 10:10:00,58.93,58.98,58.56,58.73,648500.0,36.3961,36.427,36.1676,36.2726,648500.0
2011-10-05 10:15:00,58.73,58.89,58.55,58.63,384800.0,36.2726,36.3714,36.1614,36.2108,384800.0
2011-10-05 10:20:00,58.63,58.96,58.59,58.87,486800.0,36.2108,36.4146,36.1861,36.359,486800.0
2011-10-05 10:25:00,58.87,58.89,58.55,58.64,596200.0,36.359,36.3714,36.1614,36.217,596200.0
2011-10-05 10:30:00,58.64,59.06,58.64,59.02,605300.0,36.217,36.4764,36.217,36.4517,605300.0
2011-10-05 10:35:00,59.01,59.28,58.99,59.07,440900.0,36.4455,36.6122,36.4331,36.4825,440900.0
2011-10-05 10:40:00,59.08,59.31,59.04,59.21,608900.0,36.4887,36.6308,36.464,36.569,608900.0
2011-10-05 10:45:00,59.21,59.28,58.94,59.19,621400.0,36.569,36.6122,36.4023,36.5567,621400.0
2011-10-05 10:50:00,59.18,59.29,59.02,59.17,559200.0,36.5505,36.6184,36.4517,36.5443,559200.0
2011-10-05 10:55:00,59.16,59.33,59.1,59.28,401900.0,36.5381,36.6431,36.5011,36.6122,401900.0
2011-10-05 11:00:00,59.28,59.33,59.16,59.23,503600.0,36.6122,36.6431,36.5381,36.5814,503600.0
2011-10-05 11:05:00,59.23,59.29,58.99,59.03,496400.0,36.5814,36.6184,36.4331,36.4578,496400.0
2011-10-05 11:10:00,59.03,59.14,58.93,58.94,255700.0,36.4578,36.5258,36.3961,36.4023,255700.0
2011-10-05 11:15:00,58.92,58.94,58.8,58.92,305300.0,36.3899,36.4023,36.3158,36.3899,305300.0
2011-10-05 11:20:00,58.93,59.11,58.92,59.08,257400.0,36.3961,36.5072,36.3899,36.4887,257400.0
2011-10-05 11:25:00,59.08,59.24,59.03,59.08,318400.0,36.4887,36.5875,36.4578,36.4887,318400.0
2011-10-05 11:30:00,59.08,59.25,59.05,59.13,330100.0,36.4887,36.5937,36.4702,36.5196,330100.0
2011-10-05 11:35:00,59.13,59.35,59.12,59.25,264600.0,36.5196,36.6555,36.5134,36.5937,264600.0
2011-10-05 11:40:00,59.24,59.29,59.1,59.23,210800.0,36.5875,36.6184,36.5011,36.5814,210800.0
2011-10-05 11:45:00,59.21,59.32,59.1,59.26,172300.0,36.569,36.6369,36.5011,36.5999,172300.0
2011-10-05 11:50:00,59.27,59.4,59.22,59.37,202300.0,36.6061,36.6864,36.5752,36.6678,202300.0
2011-10-05 11:55:00,59.36,59.44,59.32,59.38,223300.0,36.6616,36.7111,36.6369,36.674,223300.0
2011-10-05 12:00:00,59.39,59.46,59.23,59.24,302300.0,36.6802,36.7234,36.5814,36.5875,302300.0
2011-10-05 12:05:00,59.24,59.39,59.19,59.22,248600.0,36.5875,36.6802,36.5567,36.5752,248600.0
2011-10-05 12:10:00,59.23,59.34,59.18,59.33,260800.0,36.5814,36.6493,36.5505,36.6431,260800.0
2011-10-05 12:15:00,59.33,59.38,59.1,59.13,337500.0,36.6431,36.674,36.5011,36.5196,337500.0
2011-10-05 12:20:00,59.12,59.25,59.06,59.25,197300.0,36.5134,36.5937,36.4764,36.5937,197300.0
2011-10-05 12:25:00,59.25,59.27,59.04,59.05,307200.0,36.5937,36.6061,36.464,36.4702,307200.0
2011-10-05 12:30:00,59.04,59.11,59.02,59.09,134900.0,36.464,36.5072,36.4517,36.4949,134900.0
2011-10-05 12:35:00,59.09,59.15,58.93,58.93,348600.0,36.4949,36.5319,36.3961,36.3961,348600.0
2011-10-05 12:40:00,58.93,59.16,58.89,58.95,304900.0,36.3961,36.5381,36.3714,36.4084,304900.0
2011-10-05 12:45:00,58.94,59.03,58.84,58.99,337100.0,36.4023,36.4578,36.3405,36.4331,337100.0
2011-10-05 12:50:00,59.0,59.08,58.93,59.0,169800.0,36.4393,36.4887,36.3961,36.4393,169800.0
2011-10-05 12:55:00,59.01,59.14,58.91,59.08,330400.0,36.4455,36.5258,36.3837,36.4887,330400.0
2011-10-05 13:00:00,59.09,59.35,59.09,59.3,182700.0,36.4949,36.6555,36.4949,36.6246,182700.0
2011-10-05 13:05:00,59.3,59.43,59.28,59.4,170300.0,36.6246,36.7049,36.6122,36.6864,170300.0
2011-10-05 13:10:00,59.4,59.41,59.14,59.19,318400.0,36.6864,36.6925,36.5258,36.5567,318400.0
2011-10-05 13:15:00,59.19,59.46,59.18,59.38,395700.0,36.5567,36.7234,36.5505,36.674,395700.0
2011-10-05 13:20:00,59.39,59.49,59.31,59.39,301700.0,36.6802,36.7419,36.6308,36.6802,301700.0
2011-10-05 13:25:00,59.41,59.57,59.36,59.54,350000.0,36.6925,36.7913,36.6616,36.7728,350000.0
2011-10-05 13:30:00,59.55,59.69,59.49,59.67,339700.0,36.779,36.8655,36.7419,36.8531,339700.0
2011-10-05 13:35:00,59.68,59.7,59.47,59.5,312200.0,36.8593,36.8716,36.7296,36.7481,312200.0
2011-10-05 13:40:00,59.5,59.64,59.48,59.57,140300.0,36.7481,36.8346,36.7358,36.7913,140300.0
2011-10-05 13:45:00,59.59,59.85,59.59,59.83,220200.0,36.8037,36.9643,36.8037,36.9519,220200.0
2011-10-05 13:50:00,59.84,60.04,59.82,60.01,396500.0,36.9581,37.0816,36.9458,37.0631,396500.0
2011-10-05 13:55:00,60.01,60.1,59.93,60.01,197100.0,37.0631,37.1187,37.0137,37.0631,197100.0
2011-10-05 14:00:00,60.01,60.1,59.92,59.93,676800.0,37.0631,37.1187,37.0075,37.0137,676800.0
2011-10-05 14:05:00,59.92,59.96,59.81,59.88,384100.0,37.0075,37.0322,36.9396,36.9828,384100.0
2011-10-05 14:10:00,59.88,59.91,59.8,59.91,703800.0,36.9828,37.0013,36.9334,37.0013,703800.0
2011-10-05 14:15:00,59.91,60.02,59.86,59.97,218300.0,37.0013,37.0693,36.9705,37.0384,218300.0
2011-10-05 14:20:00,59.95,59.97,59.85,59.93,200800.0,37.026,37.0384,36.9643,37.0137,200800.0
2011-10-05 14:25:00,59.93,60.01,59.9,60.0,658600.0,37.0137,37.0631,36.9952,37.0569,658600.0
2011-10-05 14:30:00,60.0,60.03,59.78,59.83,746000.0,37.0569,37.0755,36.921,36.9519,746000.0
2011-10-05 14:35:00,59.84,59.87,59.62,59.71,581600.0,36.9581,36.9766,36.8222,36.8778,581600.0
2011-10-05 14:40:00,59.7,59.87,59.69,59.86,518400.0,36.8716,36.9766,36.8655,36.9705,518400.0
2011-10-05 14:45:00,59.85,60.1,59.83,60.08,443100.0,36.9643,37.1187,36.9519,37.1063,443100.0
2011-10-05 14:50:00,60.09,60.19,60.05,60.17,247500.0,37.1125,37.1743,37.0878,37.1619,247500.0
2011-10-05 14:55:00,60.17,60.21,60.05,60.09,226900.0,37.1619,37.1866,37.0878,37.1125,226900.0
2011-10-05 15:00:00,60.1,60.12,59.79,59.9,557800.0,37.1187,37.131,36.9272,36.9952,557800.0
2011-10-05 15:05:00,59.91,60.0,59.82,59.88,446800.0,37.0013,37.0569,36.9458,36.9828,446800.0
2011-10-05 15:10:00,59.89,60.11,59.86,60.1,237600.0,36.989,37.1249,36.9705,37.1187,237600.0
2011-10-05 15:15:00,60.1,60.34,60.06,60.31,694100.0,37.1187,37.2669,37.094,37.2484,694100.0
2011-10-05 15:20:00,60.31,60.36,60.0,60.05,524200.0,37.2484,37.2793,37.0569,37.0878,524200.0
2011-10-05 15:25:00,60.04,60.32,60.04,60.28,378400.0,37.0816,37.2546,37.0816,37.2299,378400.0
2011-10-05 15:30:00,60.28,60.55,60.25,60.52,589100.0,37.2299,37.3966,37.2113,37.3781,589100.0
2011-10-05 15:35:00,60.51,60.7,60.47,60.64,643400.0,37.3719,37.4893,37.3472,37.4522,643400.0
2011-10-05 15:40:00,60.66,60.67,60.51,60.63,907100.0,37.4645,37.4707,37.3719,37.446,907100.0
2011-10-05 15:45:00,60.63,60.66,60.35,60.39,1222000.0,37.446,37.4645,37.2731,37.2978,1222000.0
2011-10-05 15:50:00,60.36,60.53,60.35,60.5,1219100.0,37.2793,37.3843,37.2731,37.3657,1219100.0
2011-10-05 15:55:00,60.49,60.57,60.45,60.5,1331800.0,37.3596,37.409,37.3348,37.3657,1331800.0
2011-10-06 09:30:00,60.4,60.41,60.1,60.41,229700.0,37.304,37.3101,37.1187,37.3101,229700.0
2011-10-06 09:35:00,60.43,60.64,60.34,60.6,712700.0,37.3225,37.4522,37.2669,37.4275,712700.0
2011-10-06 09:40:00,60.6,60.6,60.39,60.4,364900.0,37.4275,37.4275,37.2978,37.304,364900.0
2011-10-06 09:45:00,60.39,60.48,59.94,60.03,655800.0,37.2978,37.3534,37.0199,37.0755,655800.0
2011-10-06 09:50:00,60.04,60.08,59.84,60.04,653800.0,37.0816,37.1063,36.9581,37.0816,653800.0
2011-10-06 09:55:00,60.04,60.09,59.72,60.01,819000.0,37.0816,37.1125,36.884,37.0631,819000.0
2011-10-06 10:00:00,60.0,60.18,59.83,60.12,412300.0,37.0569,37.1681,36.9519,37.131,412300.0
2011-10-06 10:05:00,60.12,60.27,59.99,60.25,352000.0,37.131,37.2237,37.0507,37.2113,352000.0
2011-10-06 10:10:00,60.27,60.68,60.24,60.65,468000.0,37.2237,37.4769,37.2052,37.4584,468000.0
2011-10-06 10:15:00,60.65,60.73,60.56,60.68,348800.0,37.4584,37.5078,37.4028,37.4769,348800.0
2011-10-06 10:20:00,60.67,60.9,60.64,60.9,660200.0,37.4707,37.6128,37.4522,37.6128,660200.0
2011-10-06 10:25:00,60.91,61.01,60.82,60.9,539200.0,37.619,37.6807,37.5634,37.6128,539200.0
2011-10-06 10:30:00,60.9,61.17,60.88,61.14,407700.0,37.6128,37.7795,37.6004,37.761,407700.0
2011-10-06 10:35:00,61.16,61.22,61.02,61.12,450200.0,37.7734,37.8104,37.6869,37.7487,450200.0
2011-10-06 10:40:00,61.11,61.16,60.92,61.0,335000.0,37.7425,37.7734,37.6251,37.6745,335000.0
2011-10-06 10:45:00,61.0,61.02,60.67,60.68,311400.0,37.6745,37.6869,37.4707,37.4769,311400.0
2011-10-06 10:50:00,60.68,60.87,60.67,60.82,188100.0,37.4769,37.5942,37.4707,37.5634,188100.0
2011-10-06 10:55:00,60.82,60.96,60.66,60.83,345800.0,37.5634,37.6498,37.4645,37.5695,345800.0
2011-10-06 11:00:00,60.82,61.01,60.73,60.96,190200.0,37.5634,37.6807,37.5078,37.6498,190200.0
2011-10-06 11:05:00,60.95,61.08,60.87,61.0,359300.0,37.6437,37.7239,37.5942,37.6745,359300.0
2011-10-06 11:10:00,61.0,61.08,60.92,61.05,543000.0,37.6745,37.7239,37.6251,37.7054,543000.0
2011-10-06 11:15:00,61.07,61.08,60.89,60.91,287100.0,37.7178,37.7239,37.6066,37.619,287100.0
2011-10-06 11:20:00,60.91,60.93,60.77,60.89,278800.0,37.619,37.6313,37.5325,37.6066,278800.0
2011-10-06 11:25:00,60.88,61.11,60.85,61.08,156500.0,37.6004,37.7425,37.5819,37.7239,156500.0
2011-10-06 11:30:00,61.09,61.27,61.09,61.26,399000.0,37.7301,37.8413,37.7301,37.8351,399000.0
2011-10-06 11:35:00,61.26,61.46,61.2,61.45,409100.0,37.8351,37.9586,37.7981,37.9525,409100.0
2011-10-06 11:40:00,61.45,61.64,61.41,61.63,379600.0,37.9525,38.0698,37.9278,38.0636,379600.0
2011-10-06 11:45:00,61.62,61.7,61.47,61.49,313900.0,38.0575,38.1069,37.9648,37.9772,313900.0
2011-10-06 11:50:00,61.49,61.56,61.43,61.52,234300.0,37.9772,38.0204,37.9401,37.9957,234300.0
2011-10-06 11:55:00,61.51,61.55,61.38,61.41,241000.0,37.9895,38.0142,37.9092,37.9278,241000.0
2011-10-06 12:00:00,61.39,61.48,61.29,61.33,159000.0,37.9154,37.971,37.8536,37.8784,159000.0
2011-10-06 12:05:00,61.33,61.41,61.22,61.3,148400.0,37.8784,37.9278,37.8104,37.8598,148400.0
2011-10-06 12:10:00,61.3,61.48,61.24,61.48,108700.0,37.8598,37.971,37.8228,37.971,108700.0
2011-10-06 12:15:00,61.48,61.58,61.37,61.52,155900.0,37.971,38.0328,37.9031,37.9957,155900.0
2011-10-06 12:20:00,61.53,61.67,61.49,61.67,122400.0,38.0019,38.0883,37.9772,38.0883,122400.0
2011-10-06 12:25:00,61.68,61.68,61.46,61.54,150600.0,38.0945,38.0945,37.9586,38.0081,150600.0
2011-10-06 12:30:00,61.53,61.62,61.46,61.46,76700.0,38.0019,38.0575,37.9586,37.9586,76700.0
2011-10-06 12:35:00,61.46,61.51,61.38,61.42,124200.0,37.9586,37.9895,37.9092,37.9339,124200.0
2011-10-06 12:40:00,61.41,61.47,61.29,61.32,115400.0,37.9278,37.9648,37.8536,37.8722,115400.0
2011-10-06 12:45:00,61.32,61.32,61.21,61.29,122700.0,37.8722,37.8722,37.8042,37.8536,122700.0
2011-10-06 12:50:00,61.29,61.31,61.18,61.26,137800.0,37.8536,37.866,37.7857,37.8351,137800.0
2011-10-06 12:55:00,61.26,61.35,61.18,61.21,109200.0,37.8351,37.8907,37.7857,37.8042,109200.0
2011-10-06 13:00:00,61.21,61.27,61.15,61.18,109600.0,37.8042,37.8413,37.7672,37.7857,109600.0
2011-10-06 13:05:00,61.18,61.31,61.13,61.24,321400.0,37.7857,37.866,37.7548,37.8228,321400.0
2011-10-06 13:10:00,61.24,61.3,61.14,61.24,492300.0,37.8228,37.8598,37.761,37.8228,492300.0
2011-10-06 13:15:00,61.25,61.26,61.09,61.16,86900.0,37.8289,37.8351,37.7301,37.7734,86900.0
2011-10-06 13:20:00,61.17,61.42,61.15,61.39,145200.0,37.7795,37.9339,37.7672,37.9154,145200.0
2011-10-06 13:25:00,61.38,61.45,61.19,61.21,177300.0,37.9092,37.9525,37.7919,37.8042,177300.0
2011-10-06 13:30:00,61.23,61.31,61.14,61.25,136100.0,37.8166,37.866,37.761,37.8289,136100.0
2011-10-06 13:35:00,61.23,61.26,61.05,61.06,134300.0,37.8166,37.8351,37.7054,37.7116,134300.0
2011-10-06 13:40:00,61.06,61.13,60.88,60.95,161500.0,37.7116,37.7548,37.6004,37.6437,161500.0
2011-10-06 13:45:00,60.95,61.18,60.91,61.11,189900.0,37.6437,37.7857,37.619,37.7425,189900.0
2011-10-06 13:50:00,61.11,61.28,61.11,61.24,55600.0,37.7425,37.8475,37.7425,37.8228,55600.0
2011-10-06 13:55:00,61.25,61.31,61.15,61.23,78400.0,37.8289,37.866,37.7672,37.8166,78400.0
2011-10-06 14:00:00,61.23,61.37,61.15,61.37,167700.0,37.8166,37.9031,37.7672,37.9031,167700.0
2011-10-06 14:05:00,61.37,61.46,61.36,61.44,88400.0,37.9031,37.9586,37.8969,37.9463,88400.0
2011-10-06 14:10:00,61.44,61.48,61.4,61.47,68600.0,37.9463,37.971,37.9216,37.9648,68600.0
2011-10-06 14:15:00,61.47,61.58,61.43,61.56,150700.0,37.9648,38.0328,37.9401,38.0204,150700.0
2011-10-06 14:20:00,61.56,61.67,61.47,61.58,135900.0,38.0204,38.0883,37.9648,38.0328,135900.0
2011-10-06 14:25:00,61.58,61.61,61.45,61.51,215100.0,38.0328,38.0513,37.9525,37.9895,215100.0
2011-10-06 14:30:00,61.52,61.57,61.34,61.35,121800.0,37.9957,38.0266,37.8845,37.8907,121800.0
2011-10-06 14:35:00,61.35,61.35,61.24,61.26,163100.0,37.8907,37.8907,37.8228,37.8351,163100.0
2011-10-06 14:40:00,61.24,61.37,61.2,61.34,101800.0,37.8228,37.9031,37.7981,37.8845,101800.0
2011-10-06 14:45:00,61.34,61.39,61.25,61.27,198900.0,37.8845,37.9154,37.8289,37.8413,198900.0
2011-10-06 14:50:00,61.27,61.33,61.11,61.22,193700.0,37.8413,37.8784,37.7425,37.8104,193700.0
2011-10-06 14:55:00,61.22,61.27,61.14,61.25,156100.0,37.8104,37.8413,37.761,37.8289,156100.0
2011-10-06 15:00:00,61.25,61.28,61.16,61.21,211100.0,37.8289,37.8475,37.7734,37.8042,211100.0
2011-10-06 15:05:00,61.21,61.42,61.21,61.42,302300.0,37.8042,37.9339,37.8042,37.9339,302300.0
2011-10-06 15:10:00,61.42,61.51,61.27,61.28,191200.0,37.9339,37.9895,37.8413,37.8475,191200.0
2011-10-06 15:15:00,61.28,61.34,61.09,61.11,446200.0,37.8475,37.8845,37.7301,37.7425,446200.0
2011-10-06 15:20:00,61.11,61.16,60.97,60.98,230600.0,37.7425,37.7734,37.656,37.6622,230600.0
2011-10-06 15:25:00,60.99,61.14,60.98,61.0,158300.0,37.6684,37.761,37.6622,37.6745,158300.0
2011-10-06 15:30:00,60.99,61.22,60.96,61.08,142200.0,37.6684,37.8104,37.6498,37.7239,142200.0
2011-10-06 15:35:00,61.08,61.28,61.01,61.23,220000.0,37.7239,37.8475,37.6807,37.8166,220000.0
2011-10-06 15:40:00,61.22,61.56,61.19,61.51,317100.0,37.8104,38.0204,37.7919,37.9895,317100.0
2011-10-06 15:45:00,61.52,61.55,61.33,61.44,368900.0,37.9957,38.0142,37.8784,37.9463,368900.0
2011-10-06 15:50:00,61.44,61.55,61.39,61.54,340600.0,37.9463,38.0142,37.9154,38.0081,340600.0
2011-10-06 15:55:00,61.55,61.78,61.52,61.68,740900.0,38.0142,38.1563,37.9957,38.0945,740900.0
2011-10-07 09:30:00,62.08,62.18,61.77,61.77,671300.0,38.3416,38.4033,38.1501,38.1501,671300.0
2011-10-07 09:35:00,61.76,61.8,61.5,61.5,717000.0,38.1439,38.1686,37.9833,37.9833,717000.0
2011-10-07 09:40:00,61.5,61.51,61.16,61.38,383500.0,37.9833,37.9895,37.7734,37.9092,383500.0
2011-10-07 09:45:00,61.39,61.39,60.99,61.26,477400.0,37.9154,37.9154,37.6684,37.8351,477400.0
2011-10-07 09:50:00,61.27,61.45,61.09,61.36,666700.0,37.8413,37.9525,37.7301,37.8969,666700.0
2011-10-07 09:55:00,61.36,61.55,61.35,61.55,644400.0,37.8969,38.0142,37.8907,38.0142,644400.0
2011-10-07 10:00:00,61.52,61.56,61.23,61.44,263100.0,37.9957,38.0204,37.8166,37.9463,263100.0
2011-10-07 10:05:00,61.44,61.44,61.11,61.22,430500.0,37.9463,37.9463,37.7425,37.8104,430500.0
2011-10-07 10:10:00,61.23,61.49,61.12,61.48,278900.0,37.8166,37.9772,37.7487,37.971,278900.0
2011-10-07 10:15:00,61.49,61.84,61.49,61.76,249500.0,37.9772,38.1933,37.9772,38.1439,249500.0
2011-10-07 10:20:00,61.76,61.95,61.61,61.92,176300.0,38.1439,38.2613,38.0513,38.2427,176300.0
2011-10-07 10:25:00,61.92,61.98,61.7,61.78,322000.0,38.2427,38.2798,38.1069,38.1563,322000.0
2011-10-07 10:30:00,61.75,61.88,61.69,61.8,208300.0,38.1377,38.218,38.1007,38.1686,208300.0
2011-10-07 10:35:00,61.78,61.78,61.53,61.59,177500.0,38.1563,38.1563,38.0019,38.0389,177500.0
2011-10-07 10:40:00,61.59,61.64,61.49,61.53,93900.0,38.0389,38.0698,37.9772,38.0019,93900.0
2011-10-07 10:45:00,61.52,61.62,61.44,61.54,210300.0,37.9957,38.0575,37.9463,38.0081,210300.0
2011-10-07 10:50:00,61.55,61.73,61.54,61.69,212500.0,38.0142,38.1254,38.0081,38.1007,212500.0
2011-10-07 10:55:00,61.67,61.71,61.43,61.44,136600.0,38.0883,38.113,37.9401,37.9463,136600.0
2011-10-07 11:00:00,61.43,61.52,61.36,61.41,288100.0,37.9401,37.9957,37.8969,37.9278,288100.0
2011-10-07 11:05:00,61.39,61.53,61.36,61.5,239700.0,37.9154,38.0019,37.8969,37.9833,239700.0
2011-10-07 11:10:00,61.51,61.54,61.17,61.2,258500.0,37.9895,38.0081,37.7795,37.7981,258500.0
2011-10-07 11:15:00,61.19,61.4,61.19,61.3,243900.0,37.7919,37.9216,37.7919,37.8598,243900.0
2011-10-07 11:20:00,61.29,61.3,61.1,61.22,537800.0,37.8536,37.8598,37.7363,37.8104,537800.0
2011-10-07 11:25:00,61.22,61.37,61.19,61.35,357400.0,37.8104,37.9031,37.7919,37.8907,357400.0
2011-10-07 11:30:00,61.34,61.43,61.24,61.28,184300.0,37.8845,37.9401,37.8228,37.8475,184300.0
2011-10-07 11:35:00,61.27,61.27,61.08,61.13,122700.0,37.8413,37.8413,37.7239,37.7548,122700.0
2011-10-07 11:40:00,61.12,61.39,61.12,61.31,138400.0,37.7487,37.9154,37.7487,37.866,138400.0
2011-10-07 11:45:00,61.3,61.49,61.24,61.27,120500.0,37.8598,37.9772,37.8228,37.8413,120500.0
2011-10-07 11:50:00,61.27,61.46,61.25,61.45,108100.0,37.8413,37.9586,37.8289,37.9525,108100.0
2011-10-07 11:55:00,61.45,61.53,61.33,61.51,190200.0,37.9525,38.0019,37.8784,37.9895,190200.0
2011-10-07 12:00:00,61.53,61.53,61.03,61.35,573200.0,38.0019,38.0019,37.6931,37.8907,573200.0
2011-10-07 12:05:00,61.35,61.49,61.31,61.44,270400.0,37.8907,37.9772,37.866,37.9463,270400.0
2011-10-07 12:10:00,61.44,61.5,61.09,61.26,566700.0,37.9463,37.9833,37.7301,37.8351,566700.0
2011-10-07 12:15:00,61.27,61.35,60.75,60.76,506000.0,37.8413,37.8907,37.5201,37.5263,506000.0
2011-10-07 12:20:00,60.77,60.97,60.64,60.88,326000.0,37.5325,37.656,37.4522,37.6004,326000.0
2011-10-07 12:25:00,60.88,61.1,60.76,61.0,224400.0,37.6004,37.7363,37.5263,37.6745,224400.0
2011-10-07 12:30:00,60.98,61.06,60.78,60.93,310000.0,37.6622,37.7116,37.5387,37.6313,310000.0
2011-10-07 12:35:00,60.93,61.09,60.9,61.0,170400.0,37.6313,37.7301,37.6128,37.6745,170400.0
2011-10-07 12:40:00,61.01,61.05,60.71,60.76,247100.0,37.6807,37.7054,37.4954,37.5263,247100.0
2011-10-07 12:45:00,60.77,60.99,60.74,60.91,156700.0,37.5325,37.6684,37.514,37.619,156700.0
2011-10-07 12:50:00,60.93,61.0,60.7,60.75,263700.0,37.6313,37.6745,37.4893,37.5201,263700.0
2011-10-07 12:55:00,60.75,60.75,60.58,60.62,617700.0,37.5201,37.5201,37.4151,37.4398,617700.0
2011-10-07 13:00:00,60.62,60.75,60.55,60.63,414700.0,37.4398,37.5201,37.3966,37.446,414700.0
2011-10-07 13:05:00,60.64,60.66,60.36,60.5,134100.0,37.4522,37.4645,37.2793,37.3657,134100.0
2011-10-07 13:10:00,60.51,60.62,60.42,60.6,186700.0,37.3719,37.4398,37.3163,37.4275,186700.0
2011-10-07 13:15:00,60.61,60.67,60.5,60.52,108200.0,37.4337,37.4707,37.3657,37.3781,108200.0
2011-10-07 13:20:00,60.53,60.63,60.49,60.63,109100.0,37.3843,37.446,37.3596,37.446,109100.0
2011-10-07 13:25:00,60.61,60.76,60.58,60.6,93900.0,37.4337,37.5263,37.4151,37.4275,93900.0
2011-10-07 13:30:00,60.6,60.6,60.52,60.53,62500.0,37.4275,37.4275,37.3781,37.3843,62500.0
2011-10-07 13:35:00,60.54,60.55,60.44,60.47,76700.0,37.3904,37.3966,37.3287,37.3472,76700.0
2011-10-07 13:40:00,60.47,60.51,60.29,60.3,118200.0,37.3472,37.3719,37.236,37.2422,118200.0
2011-10-07 13:45:00,60.29,60.51,60.29,60.45,212000.0,37.236,37.3719,37.236,37.3348,212000.0
2011-10-07 13:50:00,60.45,60.51,60.39,60.5,136700.0,37.3348,37.3719,37.2978,37.3657,136700.0
2011-10-07 13:55:00,60.5,60.8,60.47,60.66,373500.0,37.3657,37.551,37.3472,37.4645,373500.0
2011-10-07 14:00:00,60.66,60.78,60.66,60.78,107000.0,37.4645,37.5387,37.4645,37.5387,107000.0
2011-10-07 14:05:00,60.78,60.86,60.73,60.79,123200.0,37.5387,37.5881,37.5078,37.5448,123200.0
2011-10-07 14:10:00,60.79,60.83,60.61,60.63,123800.0,37.5448,37.5695,37.4337,37.446,123800.0
2011-10-07 14:15:00,60.62,60.81,60.59,60.77,160000.0,37.4398,37.5572,37.4213,37.5325,160000.0
2011-10-07 14:20:00,60.78,61.15,60.78,61.02,248100.0,37.5387,37.7672,37.5387,37.6869,248100.0
2011-10-07 14:25:00,61.03,61.25,60.91,60.91,224600.0,37.6931,37.8289,37.619,37.619,224600.0
2011-10-07 14:30:00,60.92,61.02,60.87,60.94,112800.0,37.6251,37.6869,37.5942,37.6375,112800.0
2011-10-07 14:35:00,60.94,61.09,60.93,60.98,210200.0,37.6375,37.7301,37.6313,37.6622,210200.0
2011-10-07 14:40:00,60.97,60.98,60.72,60.75,194900.0,37.656,37.6622,37.5016,37.5201,194900.0
2011-10-07 14:45:00,60.76,60.94,60.75,60.83,115200.0,37.5263,37.6375,37.5201,37.5695,115200.0
2011-10-07 14:50:00,60.84,60.99,60.79,60.86,217600.0,37.5757,37.6684,37.5448,37.5881,217600.0
2011-10-07 14:55:00,60.85,61.12,60.85,61.04,165200.0,37.5819,37.7487,37.5819,37.6992,165200.0
2011-10-07 15:00:00,61.04,61.16,60.92,60.96,672700.0,37.6992,37.7734,37.6251,37.6498,672700.0
2011-10-07 15:05:00,60.97,61.19,60.96,61.16,125700.0,37.656,37.7919,37.6498,37.7734,125700.0
2011-10-07 15:10:00,61.15,61.28,61.06,61.19,263500.0,37.7672,37.8475,37.7116,37.7919,263500.0
2011-10-07 15:15:00,61.19,61.5,61.18,61.35,416600.0,37.7919,37.9833,37.7857,37.8907,416600.0
2011-10-07 15:20:00,61.36,61.62,61.36,61.59,230600.0,37.8969,38.0575,37.8969,38.0389,230600.0
2011-10-07 15:25:00,61.6,61.76,61.54,61.72,460000.0,38.0451,38.1439,38.0081,38.1192,460000.0
2011-10-07 15:30:00,61.71,61.84,61.61,61.62,294600.0,38.113,38.1933,38.0513,38.0575,294600.0
2011-10-07 15:35:00,61.62,61.7,61.44,61.45,144100.0,38.0575,38.1069,37.9463,37.9525,144100.0
2011-10-07 15:40:00,61.44,61.49,61.17,61.39,296800.0,37.9463,37.9772,37.7795,37.9154,296800.0
2011-10-07 15:45:00,61.39,61.46,61.07,61.09,400600.0,37.9154,37.9586,37.7178,37.7301,400600.0
2011-10-07 15:50:00,61.1,61.16,60.7,60.95,676300.0,37.7363,37.7734,37.4893,37.6437,676300.0
2011-10-07 15:55:00,60.96,61.01,60.72,60.83,916000.0,37.6498,37.6807,37.5016,37.5695,916000.0
2011-10-10 09:30:00,62.03,62.6,62.02,62.55,770800.0,38.3107,38.6627,38.3045,38.6318,770800.0
2011-10-10 09:35:00,62.55,62.84,62.51,62.82,542300.0,38.6318,38.811,38.6071,38.7986,542300.0
2011-10-10 09:40:00,62.82,62.9,62.56,62.6,360400.0,38.7986,38.848,38.638,38.6627,360400.0
2011-10-10 09:45:00,62.59,62.74,62.57,62.71,347900.0,38.6565,38.7492,38.6442,38.7307,347900.0
2011-10-10 09:50:00,62.72,62.89,62.71,62.85,337300.0,38.7368,38.8418,38.7307,38.8171,337300.0
2011-10-10 09:55:00,62.85,62.95,62.8,62.93,478500.0,38.8171,38.8789,38.7862,38.8665,478500.0
2011-10-10 10:00:00,62.92,63.06,62.79,63.03,362500.0,38.8604,38.9468,38.7801,38.9283,362500.0
2011-10-10 10:05:00,63.03,63.06,62.94,62.95,247900.0,38.9283,38.9468,38.8727,38.8789,247900.0
2011-10-10 10:10:00,62.96,63.22,62.96,63.09,417700.0,38.8851,39.0456,38.8851,38.9654,417700.0
2011-10-10 10:15:00,63.11,63.21,63.08,63.21,218100.0,38.9777,39.0395,38.9592,39.0395,218100.0
2011-10-10 10:20:00,63.2,63.4,63.19,63.37,542100.0,39.0333,39.1568,39.0271,39.1383,542100.0
2011-10-10 10:25:00,63.38,63.47,63.33,63.4,143100.0,39.1445,39.2,39.1136,39.1568,143100.0
2011-10-10 10:30:00,63.41,63.48,63.35,63.45,212400.0,39.163,39.2062,39.1259,39.1877,212400.0
2011-10-10 10:35:00,63.44,63.56,63.3,63.31,149700.0,39.1815,39.2556,39.0951,39.1012,149700.0
2011-10-10 10:40:00,63.3,63.32,63.2,63.23,207600.0,39.0951,39.1074,39.0333,39.0518,207600.0
2011-10-10 10:45:00,63.23,63.51,63.23,63.32,264300.0,39.0518,39.2248,39.0518,39.1074,264300.0
2011-10-10 10:50:00,63.32,63.34,63.25,63.28,308200.0,39.1074,39.1198,39.0642,39.0827,308200.0
2011-10-10 10:55:00,63.28,63.3,63.21,63.26,332500.0,39.0827,39.0951,39.0395,39.0703,332500.0
2011-10-10 11:00:00,63.26,63.35,63.25,63.29,401000.0,39.0703,39.1259,39.0642,39.0889,401000.0
2011-10-10 11:05:00,63.28,63.32,63.19,63.32,357600.0,39.0827,39.1074,39.0271,39.1074,357600.0
2011-10-10 11:10:00,63.31,63.39,63.26,63.37,435800.0,39.1012,39.1506,39.0703,39.1383,435800.0
2011-10-10 11:15:00,63.37,63.43,63.3,63.41,166900.0,39.1383,39.1753,39.0951,39.163,166900.0
2011-10-10 11:20:00,63.42,63.44,63.31,63.39,83100.0,39.1692,39.1815,39.1012,39.1506,83100.0
2011-10-10 11:25:00,63.4,63.5,63.37,63.49,186400.0,39.1568,39.2186,39.1383,39.2124,186400.0
2011-10-10 11:30:00,63.49,63.54,63.37,63.44,70700.0,39.2124,39.2433,39.1383,39.1815,70700.0
2011-10-10 11:35:00,63.45,63.56,63.44,63.55,80300.0,39.1877,39.2556,39.1815,39.2495,80300.0
2011-10-10 11:40:00,63.55,63.58,63.51,63.54,123100.0,39.2495,39.268,39.2248,39.2433,123100.0
2011-10-10 11:45:00,63.55,63.58,63.39,63.39,99300.0,39.2495,39.268,39.1506,39.1506,99300.0
2011-10-10 11:50:00,63.39,63.44,63.37,63.39,60600.0,39.1506,39.1815,39.1383,39.1506,60600.0
2011-10-10 11:55:00,63.39,63.51,63.39,63.48,78600.0,39.1506,39.2248,39.1506,39.2062,78600.0
2011-10-10 12:00:00,63.49,63.51,63.44,63.46,124200.0,39.2124,39.2248,39.1815,39.1939,124200.0
2011-10-10 12:05:00,63.46,63.56,63.38,63.49,171800.0,39.1939,39.2556,39.1445,39.2124,171800.0
2011-10-10 12:10:00,63.48,63.59,63.48,63.55,61900.0,39.2062,39.2742,39.2062,39.2495,61900.0
2011-10-10 12:15:00,63.55,63.59,63.5,63.5,153400.0,39.2495,39.2742,39.2186,39.2186,153400.0
2011-10-10 12:20:00,63.5,63.52,63.41,63.51,48700.0,39.2186,39.2309,39.163,39.2248,48700.0
2011-10-10 12:25:00,63.51,63.53,63.47,63.48,72500.0,39.2248,39.2371,39.2,39.2062,72500.0
2011-10-10 12:30:00,63.47,63.49,63.45,63.48,45600.0,39.2,39.2124,39.1877,39.2062,45600.0
2011-10-10 12:35:00,63.48,63.48,63.35,63.36,92200.0,39.2062,39.2062,39.1259,39.1321,92200.0
2011-10-10 12:40:00,63.37,63.48,63.36,63.41,95000.0,39.1383,39.2062,39.1321,39.163,95000.0
2011-10-10 12:45:00,63.4,63.4,63.34,63.36,69200.0,39.1568,39.1568,39.1198,39.1321,69200.0
2011-10-10 12:50:00,63.37,63.39,63.33,63.34,53900.0,39.1383,39.1506,39.1136,39.1198,53900.0
2011-10-10 12:55:00,63.33,63.45,63.33,63.39,50300.0,39.1136,39.1877,39.1136,39.1506,50300.0
2011-10-10 13:00:00,63.39,63.45,63.35,63.45,71200.0,39.1506,39.1877,39.1259,39.1877,71200.0
2011-10-10 13:05:00,63.45,63.48,63.41,63.48,73700.0,39.1877,39.2062,39.163,39.2062,73700.0
2011-10-10 13:10:00,63.47,63.52,63.44,63.48,69800.0,39.2,39.2309,39.1815,39.2062,69800.0
2011-10-10 13:15:00,63.47,63.55,63.46,63.55,284200.0,39.2,39.2495,39.1939,39.2495,284200.0
2011-10-10 13:20:00,63.55,63.61,63.5,63.55,327600.0,39.2495,39.2865,39.2186,39.2495,327600.0
2011-10-10 13:25:00,63.55,63.59,63.46,63.47,54600.0,39.2495,39.2742,39.1939,39.2,54600.0
2011-10-10 13:30:00,63.48,63.5,63.31,63.34,150300.0,39.2062,39.2186,39.1012,39.1198,150300.0
2011-10-10 13:35:00,63.34,63.39,63.33,63.38,43600.0,39.1198,39.1506,39.1136,39.1445,43600.0
2011-10-10 13:40:00,63.38,63.43,63.32,63.35,179600.0,39.1445,39.1753,39.1074,39.1259,179600.0
2011-10-10 13:45:00,63.34,63.36,63.29,63.32,107400.0,39.1198,39.1321,39.0889,39.1074,107400.0
2011-10-10 13:50:00,63.32,63.38,63.28,63.35,41300.0,39.1074,39.1445,39.0827,39.1259,41300.0
2011-10-10 13:55:00,63.34,63.46,63.3,63.39,39600.0,39.1198,39.1939,39.0951,39.1506,39600.0
2011-10-10 14:00:00,63.39,63.41,63.28,63.34,75300.0,39.1506,39.163,39.0827,39.1198,75300.0
2011-10-10 14:05:00,63.33,63.34,63.21,63.22,145600.0,39.1136,39.1198,39.0395,39.0456,145600.0
2011-10-10 14:10:00,63.22,63.3,63.21,63.29,85600.0,39.0456,39.0951,39.0395,39.0889,85600.0
2011-10-10 14:15:00,63.31,63.33,63.26,63.27,89200.0,39.1012,39.1136,39.0703,39.0765,89200.0
2011-10-10 14:20:00,63.27,63.4,63.24,63.4,76600.0,39.0765,39.1568,39.058,39.1568,76600.0
2011-10-10 14:25:00,63.4,63.42,63.32,63.36,65700.0,39.1568,39.1692,39.1074,39.1321,65700.0
2011-10-10 14:30:00,63.37,63.41,63.31,63.34,57000.0,39.1383,39.163,39.1012,39.1198,57000.0
2011-10-10 14:35:00,63.34,63.37,63.24,63.27,69300.0,39.1198,39.1383,39.058,39.0765,69300.0
2011-10-10 14:40:00,63.27,63.33,63.26,63.3,358300.0,39.0765,39.1136,39.0703,39.0951,358300.0
2011-10-10 14:45:00,63.3,63.35,63.29,63.34,455300.0,39.0951,39.1259,39.0889,39.1198,455300.0
2011-10-10 14:50:00,63.33,63.4,63.32,63.34,439900.0,39.1136,39.1568,39.1074,39.1198,439900.0
2011-10-10 14:55:00,63.33,63.36,63.29,63.31,319700.0,39.1136,39.1321,39.0889,39.1012,319700.0
2011-10-10 15:00:00,63.3,63.33,63.26,63.31,389400.0,39.0951,39.1136,39.0703,39.1012,389400.0
2011-10-10 15:05:00,63.31,63.31,63.1,63.14,152000.0,39.1012,39.1012,38.9715,38.9962,152000.0
2011-10-10 15:10:00,63.14,63.17,62.94,62.98,337300.0,38.9962,39.0148,38.8727,38.8974,337300.0
2011-10-10 15:15:00,62.97,63.1,62.97,63.06,293100.0,38.8912,38.9715,38.8912,38.9468,293100.0
2011-10-10 15:20:00,63.06,63.06,62.83,62.85,116600.0,38.9468,38.9468,38.8048,38.8171,116600.0
2011-10-10 15:25:00,62.86,63.05,62.82,62.94,157100.0,38.8233,38.9406,38.7986,38.8727,157100.0
2011-10-10 15:30:00,62.93,63.11,62.83,63.05,337100.0,38.8665,38.9777,38.8048,38.9406,337100.0
2011-10-10 15:35:00,63.05,63.08,62.87,63.02,341600.0,38.9406,38.9592,38.8295,38.9221,341600.0
2011-10-10 15:40:00,63.02,63.24,62.91,63.24,290600.0,38.9221,39.058,38.8542,39.058,290600.0
2011-10-10 15:45:00,63.25,63.35,63.21,63.33,370000.0,39.0642,39.1259,39.0395,39.1136,370000.0
2011-10-10 15:50:00,63.34,63.53,63.32,63.52,430800.0,39.1198,39.2371,39.1074,39.2309,430800.0
2011-10-10 15:55:00,63.52,63.68,63.46,63.66,815300.0,39.2309,39.3297,39.1939,39.3174,815300.0
2011-10-11 09:30:00,63.07,63.5,62.91,63.28,385800.0,38.953,39.2186,38.8542,39.0827,385800.0
2011-10-11 09:35:00,63.27,63.5,63.17,63.27,280700.0,39.0765,39.2186,39.0148,39.0765,280700.0
2011-10-11 09:40:00,63.29,63.55,63.28,63.41,273000.0,39.0889,39.2495,39.0827,39.163,273000.0
2011-10-11 09:45:00,63.42,63.8,63.36,63.8,256400.0,39.1692,39.4039,39.1321,39.4039,256400.0
2011-10-11 09:50:00,63.81,63.9,63.69,63.82,386000.0,39.41,39.4656,39.3359,39.4162,386000.0
2011-10-11 09:55:00,63.82,63.84,63.68,63.76,246600.0,39.4162,39.4286,39.3297,39.3792,246600.0
2011-10-11 10:00:00,63.77,63.82,63.54,63.64,440800.0,39.3853,39.4162,39.2433,39.305,440800.0
2011-10-11 10:05:00,63.64,63.85,63.61,63.84,472500.0,39.305,39.4347,39.2865,39.4286,472500.0
2011-10-11 10:10:00,63.84,64.05,63.84,64.0,302000.0,39.4286,39.5583,39.4286,39.5274,302000.0
2011-10-11 10:15:00,64.0,64.07,63.92,63.94,299800.0,39.5274,39.5706,39.478,39.4903,299800.0
2011-10-11 10:20:00,63.92,64.24,63.87,64.2,573400.0,39.478,39.6756,39.4471,39.6509,573400.0
2011-10-11 10:25:00,64.19,64.27,64.1,64.24,227500.0,39.6447,39.6941,39.5891,39.6756,227500.0
2011-10-11 10:30:00,64.24,64.27,64.04,64.15,317600.0,39.6756,39.6941,39.5521,39.62,317600.0
2011-10-11 10:35:00,64.17,64.17,64.05,64.16,315600.0,39.6324,39.6324,39.5583,39.6262,315600.0
2011-10-11 10:40:00,64.15,64.29,64.01,64.27,239800.0,39.62,39.7065,39.5336,39.6941,239800.0
2011-10-11 10:45:00,64.27,64.34,64.14,64.17,203000.0,39.6941,39.7374,39.6139,39.6324,203000.0
2011-10-11 10:50:00,64.18,64.23,63.98,63.99,154900.0,39.6386,39.6694,39.515,39.5212,154900.0
2011-10-11 10:55:00,63.98,64.01,63.86,64.01,185700.0,39.515,39.5336,39.4409,39.5336,185700.0
2011-10-11 11:00:00,64.0,64.08,63.93,64.02,172500.0,39.5274,39.5768,39.4842,39.5397,172500.0
2011-10-11 11:05:00,64.02,64.02,63.8,63.93,207300.0,39.5397,39.5397,39.4039,39.4842,207300.0
2011-10-11 11:10:00,63.92,63.98,63.77,63.77,647000.0,39.478,39.515,39.3853,39.3853,647000.0
2011-10-11 11:15:00,63.78,63.79,63.63,63.74,682600.0,39.3915,39.3977,39.2989,39.3668,682600.0
2011-10-11 11:20:00,63.72,63.73,63.49,63.61,373600.0,39.3545,39.3606,39.2124,39.2865,373600.0
2011-10-11 11:25:00,63.61,63.76,63.59,63.63,303300.0,39.2865,39.3792,39.2742,39.2989,303300.0
2011-10-11 11:30:00,63.63,63.85,63.62,63.8,383300.0,39.2989,39.4347,39.2927,39.4039,383300.0
2011-10-11 11:35:00,63.81,63.83,63.69,63.8,318300.0,39.41,39.4224,39.3359,39.4039,318300.0
2011-10-11 11:40:00,63.8,63.93,63.7,63.92,232500.0,39.4039,39.4842,39.3421,39.478,232500.0
2011-10-11 11:45:00,63.95,63.99,63.85,63.91,271300.0,39.4965,39.5212,39.4347,39.4718,271300.0
2011-10-11 11:50:00,63.91,63.93,63.8,63.89,157100.0,39.4718,39.4842,39.4039,39.4594,157100.0
2011-10-11 11:55:00,63.89,64.07,63.86,64.02,144500.0,39.4594,39.5706,39.4409,39.5397,144500.0
2011-10-11 12:00:00,64.03,64.08,63.92,63.95,351500.0,39.5459,39.5768,39.478,39.4965,351500.0
2011-10-11 12:05:00,63.94,64.08,63.92,64.04,137500.0,39.4903,39.5768,39.478,39.5521,137500.0
2011-10-11 12:10:00,64.05,64.18,64.0,64.12,140700.0,39.5583,39.6386,39.5274,39.6015,140700.0
2011-10-11 12:15:00,64.12,64.19,64.03,64.06,178500.0,39.6015,39.6447,39.5459,39.5644,178500.0
2011-10-11 12:20:00,64.06,64.11,63.98,64.04,145900.0,39.5644,39.5953,39.515,39.5521,145900.0
2011-10-11 12:25:00,64.05,64.14,64.02,64.1,137600.0,39.5583,39.6139,39.5397,39.5891,137600.0
2011-10-11 12:30:00,64.1,64.17,63.95,63.97,131600.0,39.5891,39.6324,39.4965,39.5089,131600.0
2011-10-11 12:35:00,63.97,64.06,63.77,63.79,160700.0,39.5089,39.5644,39.3853,39.3977,160700.0
2011-10-11 12:40:00,63.78,63.82,63.7,63.8,163800.0,39.3915,39.4162,39.3421,39.4039,163800.0
2011-10-11 12:45:00,63.8,63.84,63.62,63.64,143800.0,39.4039,39.4286,39.2927,39.305,143800.0
2011-10-11 12:50:00,63.66,63.74,63.63,63.71,108200.0,39.3174,39.3668,39.2989,39.3483,108200.0
2011-10-11 12:55:00,63.73,63.82,63.68,63.76,401500.0,39.3606,39.4162,39.3297,39.3792,401500.0
2011-10-11 13:00:00,63.76,63.84,63.67,63.68,439500.0,39.3792,39.4286,39.3236,39.3297,439500.0
2011-10-11 13:05:00,63.68,63.75,63.61,63.73,463100.0,39.3297,39.373,39.2865,39.3606,463100.0
2011-10-11 13:10:00,63.73,63.77,63.47,63.55,178500.0,39.3606,39.3853,39.2,39.2495,178500.0
2011-10-11 13:15:00,63.56,63.69,63.55,63.63,168400.0,39.2556,39.3359,39.2495,39.2989,168400.0
2011-10-11 13:20:00,63.63,63.78,63.62,63.69,106300.0,39.2989,39.3915,39.2927,39.3359,106300.0
2011-10-11 13:25:00,63.69,63.81,63.62,63.77,113300.0,39.3359,39.41,39.2927,39.3853,113300.0
2011-10-11 13:30:00,63.78,63.81,63.71,63.8,91000.0,39.3915,39.41,39.3483,39.4039,91000.0
2011-10-11 13:35:00,63.78,63.9,63.77,63.8,115700.0,39.3915,39.4656,39.3853,39.4039,115700.0
2011-10-11 13:40:00,63.79,63.81,63.68,63.73,89300.0,39.3977,39.41,39.3297,39.3606,89300.0
2011-10-11 13:45:00,63.71,63.81,63.58,63.6,117900.0,39.3483,39.41,39.268,39.2803,117900.0
2011-10-11 13:50:00,63.61,63.87,63.61,63.85,140600.0,39.2865,39.4471,39.2865,39.4347,140600.0
2011-10-11 13:55:00,63.85,63.92,63.81,63.91,116200.0,39.4347,39.478,39.41,39.4718,116200.0
2011-10-11 14:00:00,63.91,63.94,63.83,63.84,102200.0,39.4718,39.4903,39.4224,39.4286,102200.0
2011-10-11 14:05:00,63.84,63.85,63.73,63.78,84600.0,39.4286,39.4347,39.3606,39.3915,84600.0
2011-10-11 14:10:00,63.8,63.87,63.73,63.73,96800.0,39.4039,39.4471,39.3606,39.3606,96800.0
2011-10-11 14:15:00,63.74,63.83,63.69,63.78,100100.0,39.3668,39.4224,39.3359,39.3915,100100.0
2011-10-11 14:20:00,63.78,63.83,63.51,63.58,219900.0,39.3915,39.4224,39.2248,39.268,219900.0
2011-10-11 14:25:00,63.59,63.64,63.51,63.54,185000.0,39.2742,39.305,39.2248,39.2433,185000.0
2011-10-11 14:30:00,63.54,63.68,63.48,63.66,256600.0,39.2433,39.3297,39.2062,39.3174,256600.0
2011-10-11 14:35:00,63.66,63.67,63.43,63.44,405300.0,39.3174,39.3236,39.1753,39.1815,405300.0
2011-10-11 14:40:00,63.44,63.53,63.4,63.45,207600.0,39.1815,39.2371,39.1568,39.1877,207600.0
2011-10-11 14:45:00,63.45,63.46,63.25,63.28,180500.0,39.1877,39.1939,39.0642,39.0827,180500.0
2011-10-11 14:50:00,63.28,63.34,63.21,63.23,292200.0,39.0827,39.1198,39.0395,39.0518,292200.0
2011-10-11 14:55:00,63.23,63.53,63.23,63.51,152200.0,39.0518,39.2371,39.0518,39.2248,152200.0
2011-10-11 15:00:00,63.5,63.72,63.5,63.63,229800.0,39.2186,39.3545,39.2186,39.2989,229800.0
2011-10-11 15:05:00,63.64,63.77,63.57,63.72,250000.0,39.305,39.3853,39.2618,39.3545,250000.0
2011-10-11 15:10:00,63.72,63.84,63.65,63.8,247000.0,39.3545,39.4286,39.3112,39.4039,247000.0
2011-10-11 15:15:00,63.81,63.86,63.66,63.68,196700.0,39.41,39.4409,39.3174,39.3297,196700.0
2011-10-11 15:20:00,63.69,63.69,63.53,63.63,308100.0,39.3359,39.3359,39.2371,39.2989,308100.0
2011-10-11 15:25:00,63.63,63.76,63.52,63.55,281700.0,39.2989,39.3792,39.2309,39.2495,281700.0
2011-10-11 15:30:00,63.55,63.83,63.53,63.79,434700.0,39.2495,39.4224,39.2371,39.3977,434700.0
2011-10-11 15:35:00,63.79,63.9,63.76,63.86,393400.0,39.3977,39.4656,39.3792,39.4409,393400.0
2011-10-11 15:40:00,63.86,63.93,63.72,63.8,438400.0,39.4409,39.4842,39.3545,39.4039,438400.0
2011-10-11 15:45:00,63.81,63.93,63.7,63.82,432200.0,39.41,39.4842,39.3421,39.4162,432200.0
2011-10-11 15:50:00,63.82,63.86,63.68,63.73,567400.0,39.4162,39.4409,39.3297,39.3606,567400.0
2011-10-11 15:55:00,63.73,63.75,63.59,63.71,767400.0,39.3606,39.373,39.2742,39.3483,767400.0
2011-10-12 09:30:00,64.3,64.38,63.96,64.09,375800.0,39.7127,39.7621,39.5027,39.583,375800.0
2011-10-12 09:35:00,64.09,64.19,63.95,64.06,292200.0,39.583,39.6447,39.4965,39.5644,292200.0
2011-10-12 09:40:00,64.07,64.35,63.99,64.2,282200.0,39.5706,39.7435,39.5212,39.6509,282200.0
2011-10-12 09:45:00,64.21,64.25,63.84,63.87,339500.0,39.6571,39.6818,39.4286,39.4471,339500.0
2011-10-12 09:50:00,63.86,64.1,63.84,64.09,254000.0,39.4409,39.5891,39.4286,39.583,254000.0
2011-10-12 09:55:00,64.1,64.3,64.03,64.3,250600.0,39.5891,39.7127,39.5459,39.7127,250600.0
2011-10-12 10:00:00,64.3,64.33,64.01,64.04,310400.0,39.7127,39.7312,39.5336,39.5521,310400.0
2011-10-12 10:05:00,64.05,64.19,63.87,64.18,527000.0,39.5583,39.6447,39.4471,39.6386,527000.0
2011-10-12 10:10:00,64.18,64.36,64.17,64.35,103600.0,39.6386,39.7497,39.6324,39.7435,103600.0
2011-10-12 10:15:00,64.36,64.58,64.36,64.47,323300.0,39.7497,39.8856,39.7497,39.8177,323300.0
2011-10-12 10:20:00,64.46,64.49,64.4,64.43,153300.0,39.8115,39.83,39.7744,39.793,153300.0
2011-10-12 10:25:00,64.43,64.51,64.39,64.44,227700.0,39.793,39.8424,39.7683,39.7991,227700.0
2011-10-12 10:30:00,64.44,64.51,64.4,64.49,85400.0,39.7991,39.8424,39.7744,39.83,85400.0
2011-10-12 10:35:00,64.5,64.67,64.49,64.65,223700.0,39.8362,39.9412,39.83,39.9288,223700.0
2011-10-12 10:40:00,64.66,64.68,64.58,64.61,202500.0,39.935,39.9474,39.8856,39.9041,202500.0
2011-10-12 10:45:00,64.61,64.71,64.59,64.64,382900.0,39.9041,39.9659,39.8918,39.9227,382900.0
2011-10-12 10:50:00,64.65,64.65,64.43,64.53,326100.0,39.9288,39.9288,39.793,39.8547,326100.0
2011-10-12 10:55:00,64.54,64.65,64.51,64.53,220800.0,39.8609,39.9288,39.8424,39.8547,220800.0
2011-10-12 11:00:00,64.54,64.64,64.52,64.59,221900.0,39.8609,39.9227,39.8485,39.8918,221900.0
2011-10-12 11:05:00,64.59,64.78,64.55,64.78,168500.0,39.8918,40.0091,39.8671,40.0091,168500.0
2011-10-12 11:10:00,64.78,64.81,64.6,64.64,136700.0,40.0091,40.0277,39.898,39.9227,136700.0
2011-10-12 11:15:00,64.65,64.77,64.65,64.74,128000.0,39.9288,40.0029,39.9288,39.9844,128000.0
2011-10-12 11:20:00,64.73,64.8,64.73,64.73,175100.0,39.9782,40.0215,39.9782,39.9782,175100.0
2011-10-12 11:25:00,64.73,64.87,64.73,64.81,307200.0,39.9782,40.0647,39.9782,40.0277,307200.0
2011-10-12 11:30:00,64.82,64.97,64.8,64.91,188500.0,40.0338,40.1265,40.0215,40.0894,188500.0
2011-10-12 11:35:00,64.9,64.97,64.86,64.88,159800.0,40.0832,40.1265,40.0585,40.0709,159800.0
2011-10-12 11:40:00,64.87,65.01,64.86,64.99,248700.0,40.0647,40.1512,40.0585,40.1388,248700.0
2011-10-12 11:45:00,64.99,65.0,64.81,64.88,301300.0,40.1388,40.145,40.0277,40.0709,301300.0
2011-10-12 11:50:00,64.88,64.88,64.73,64.82,245400.0,40.0709,40.0709,39.9782,40.0338,245400.0
2011-10-12 11:55:00,64.82,64.84,64.69,64.71,292400.0,40.0338,40.0462,39.9535,39.9659,292400.0
2011-10-12 12:00:00,64.7,64.75,64.62,64.74,338900.0,39.9597,39.9906,39.9103,39.9844,338900.0
2011-10-12 12:05:00,64.75,64.75,64.58,64.58,114700.0,39.9906,39.9906,39.8856,39.8856,114700.0
2011-10-12 12:10:00,64.57,64.65,64.5,64.65,182600.0,39.8794,39.9288,39.8362,39.9288,182600.0
2011-10-12 12:15:00,64.65,64.65,64.56,64.58,35100.0,39.9288,39.9288,39.8732,39.8856,35100.0
2011-10-12 12:20:00,64.6,64.69,64.58,64.67,133000.0,39.898,39.9535,39.8856,39.9412,133000.0
2011-10-12 12:25:00,64.67,64.71,64.56,64.71,109500.0,39.9412,39.9659,39.8732,39.9659,109500.0
2011-10-12 12:30:00,64.71,64.78,64.68,64.71,118200.0,39.9659,40.0091,39.9474,39.9659,118200.0
2011-10-12 12:35:00,64.72,64.76,64.67,64.69,102000.0,39.9721,39.9968,39.9412,39.9535,102000.0
2011-10-12 12:40:00,64.7,64.77,64.69,64.72,172200.0,39.9597,40.0029,39.9535,39.9721,172200.0
2011-10-12 12:45:00,64.73,64.84,64.71,64.79,75500.0,39.9782,40.0462,39.9659,40.0153,75500.0
2011-10-12 12:50:00,64.8,64.96,64.78,64.94,178100.0,40.0215,40.1203,40.0091,40.1079,178100.0
2011-10-12 12:55:00,64.95,64.97,64.87,64.92,102700.0,40.1141,40.1265,40.0647,40.0956,102700.0
2011-10-12 13:00:00,64.93,65.08,64.92,65.08,227300.0,40.1018,40.1944,40.0956,40.1944,227300.0
2011-10-12 13:05:00,65.09,65.09,64.97,64.97,149200.0,40.2006,40.2006,40.1265,40.1265,149200.0
2011-10-12 13:10:00,64.97,65.03,64.89,64.91,153200.0,40.1265,40.1635,40.0771,40.0894,153200.0
2011-10-12 13:15:00,64.91,64.92,64.88,64.92,83600.0,40.0894,40.0956,40.0709,40.0956,83600.0
2011-10-12 13:20:00,64.92,64.98,64.86,64.86,83400.0,40.0956,40.1326,40.0585,40.0585,83400.0
2011-10-12 13:25:00,64.86,64.93,64.84,64.86,105100.0,40.0585,40.1018,40.0462,40.0585,105100.0
2011-10-12 13:30:00,64.87,64.98,64.85,64.89,115800.0,40.0647,40.1326,40.0524,40.0771,115800.0
2011-10-12 13:35:00,64.88,64.98,64.88,64.94,100800.0,40.0709,40.1326,40.0709,40.1079,100800.0
2011-10-12 13:40:00,64.94,64.99,64.89,64.92,49700.0,40.1079,40.1388,40.0771,40.0956,49700.0
2011-10-12 13:45:00,64.91,64.97,64.81,64.83,80900.0,40.0894,40.1265,40.0277,40.04,80900.0
2011-10-12 13:50:00,64.84,64.86,64.72,64.75,99200.0,40.0462,40.0585,39.9721,39.9906,99200.0
2011-10-12 13:55:00,64.75,64.77,64.68,64.69,62000.0,39.9906,40.0029,39.9474,39.9535,62000.0
2011-10-12 14:00:00,64.7,64.83,64.63,64.76,220100.0,39.9597,40.04,39.9165,39.9968,220100.0
2011-10-12 14:05:00,64.78,64.93,64.78,64.92,144400.0,40.0091,40.1018,40.0091,40.0956,144400.0
2011-10-12 14:10:00,64.93,64.99,64.89,64.98,203800.0,40.1018,40.1388,40.0771,40.1326,203800.0
2011-10-12 14:15:00,64.99,65.01,64.8,64.87,147800.0,40.1388,40.1512,40.0215,40.0647,147800.0
2011-10-12 14:20:00,64.88,64.88,64.77,64.85,140900.0,40.0709,40.0709,40.0029,40.0524,140900.0
2011-10-12 14:25:00,64.85,64.9,64.81,64.84,156800.0,40.0524,40.0832,40.0277,40.0462,156800.0
2011-10-12 14:30:00,64.85,65.0,64.84,64.94,328800.0,40.0524,40.145,40.0462,40.1079,328800.0
2011-10-12 14:35:00,64.93,64.96,64.79,64.84,182600.0,40.1018,40.1203,40.0153,40.0462,182600.0
2011-10-12 14:40:00,64.85,64.89,64.73,64.78,187900.0,40.0524,40.0771,39.9782,40.0091,187900.0
2011-10-12 14:45:00,64.78,64.85,64.73,64.82,237700.0,40.0091,40.0524,39.9782,40.0338,237700.0
2011-10-12 14:50:00,64.82,64.83,64.63,64.64,277800.0,40.0338,40.04,39.9165,39.9227,277800.0
2011-10-12 14:55:00,64.64,64.66,64.43,64.49,350400.0,39.9227,39.935,39.793,39.83,350400.0
2011-10-12 15:00:00,64.48,64.55,64.4,64.41,197900.0,39.8238,39.8671,39.7744,39.7806,197900.0
2011-10-12 15:05:00,64.4,64.56,64.28,64.5,490700.0,39.7744,39.8732,39.7003,39.8362,490700.0
2011-10-12 15:10:00,64.48,64.61,64.4,64.51,210400.0,39.8238,39.9041,39.7744,39.8424,210400.0
2011-10-12 15:15:00,64.51,64.51,64.33,64.38,261700.0,39.8424,39.8424,39.7312,39.7621,261700.0
2011-10-12 15:20:00,64.39,64.47,64.28,64.29,201400.0,39.7683,39.8177,39.7003,39.7065,201400.0
2011-10-12 15:25:00,64.29,64.48,64.24,64.41,319700.0,39.7065,39.8238,39.6756,39.7806,319700.0
2011-10-12 15:30:00,64.41,64.56,64.35,64.45,334100.0,39.7806,39.8732,39.7435,39.8053,334100.0
2011-10-12 15:35:00,64.44,64.58,64.36,64.56,362400.0,39.7991,39.8856,39.7497,39.8732,362400.0
2011-10-12 15:40:00,64.57,64.72,64.55,64.67,320600.0,39.8794,39.9721,39.8671,39.9412,320600.0
2011-10-12 15:45:00,64.69,64.7,64.18,64.23,712000.0,39.9535,39.9597,39.6386,39.6694,712000.0
2011-10-12 15:50:00,64.24,64.36,64.15,64.19,526000.0,39.6756,39.7497,39.62,39.6447,526000.0
2011-10-12 15:55:00,64.19,64.28,64.09,64.14,933400.0,39.6447,39.7003,39.583,39.6139,933400.0
2011-10-13 09:30:00,63.48,63.63,63.28,63.55,276400.0,39.2062,39.2989,39.0827,39.2495,276400.0
2011-10-13 09:35:00,63.59,63.65,63.36,63.39,348400.0,39.2742,39.3112,39.1321,39.1506,348400.0
2011-10-13 09:40:00,63.39,63.42,63.14,63.21,507200.0,39.1506,39.1692,38.9962,39.0395,507200.0
2011-10-13 09:45:00,63.21,63.48,63.18,63.46,288700.0,39.0395,39.2062,39.0209,39.1939,288700.0
2011-10-13 09:50:00,63.48,63.51,63.15,63.17,152800.0,39.2062,39.2248,39.0024,39.0148,152800.0
2011-10-13 09:55:00,63.17,63.27,63.0,63.12,208000.0,39.0148,39.0765,38.9098,38.9839,208000.0
2011-10-13 10:00:00,63.12,63.25,62.97,62.97,260900.0,38.9839,39.0642,38.8912,38.8912,260900.0
2011-10-13 10:05:00,62.97,63.14,62.92,63.13,360200.0,38.8912,38.9962,38.8604,38.9901,360200.0
2011-10-13 10:10:00,63.12,63.34,63.1,63.21,232200.0,38.9839,39.1198,38.9715,39.0395,232200.0
2011-10-13 10:15:00,63.22,63.26,62.98,62.98,174900.0,39.0456,39.0703,38.8974,38.8974,174900.0
2011-10-13 10:20:00,62.97,63.24,62.94,63.23,120000.0,38.8912,39.058,38.8727,39.0518,120000.0
2011-10-13 10:25:00,63.23,63.33,63.15,63.2,179200.0,39.0518,39.1136,39.0024,39.0333,179200.0
2011-10-13 10:30:00,63.19,63.38,63.14,63.32,116800.0,39.0271,39.1445,38.9962,39.1074,116800.0
2011-10-13 10:35:00,63.32,63.35,63.2,63.25,126700.0,39.1074,39.1259,39.0333,39.0642,126700.0
2011-10-13 10:40:00,63.28,63.33,63.08,63.2,164300.0,39.0827,39.1136,38.9592,39.0333,164300.0
2011-10-13 10:45:00,63.18,63.18,63.03,63.07,186600.0,39.0209,39.0209,38.9283,38.953,186600.0
2011-10-13 10:50:00,63.07,63.17,63.04,63.07,115600.0,38.953,39.0148,38.9345,38.953,115600.0
2011-10-13 10:55:00,63.08,63.11,62.83,62.84,187500.0,38.9592,38.9777,38.8048,38.811,187500.0
2011-10-13 11:00:00,62.84,63.1,62.79,63.09,285700.0,38.811,38.9715,38.7801,38.9654,285700.0
2011-10-13 11:05:00,63.09,63.14,62.89,62.89,217500.0,38.9654,38.9962,38.8418,38.8418,217500.0
2011-10-13 11:10:00,62.9,63.08,62.87,63.01,169400.0,38.848,38.9592,38.8295,38.9159,169400.0
2011-10-13 11:15:00,63.02,63.08,62.78,62.81,209400.0,38.9221,38.9592,38.7739,38.7924,209400.0
2011-10-13 11:20:00,62.8,63.0,62.79,62.96,268800.0,38.7862,38.9098,38.7801,38.8851,268800.0
2011-10-13 11:25:00,62.97,63.06,62.91,62.95,150700.0,38.8912,38.9468,38.8542,38.8789,150700.0
2011-10-13 11:30:00,62.95,63.18,62.94,63.11,229700.0,38.8789,39.0209,38.8727,38.9777,229700.0
2011-10-13 11:35:00,63.11,63.22,63.11,63.21,163500.0,38.9777,39.0456,38.9777,39.0395,163500.0
2011-10-13 11:40:00,63.2,63.28,63.1,63.22,190200.0,39.0333,39.0827,38.9715,39.0456,190200.0
2011-10-13 11:45:00,63.22,63.35,63.2,63.25,224600.0,39.0456,39.1259,39.0333,39.0642,224600.0
2011-10-13 11:50:00,63.24,63.29,63.16,63.17,214100.0,39.058,39.0889,39.0086,39.0148,214100.0
2011-10-13 11:55:00,63.18,63.3,63.14,63.14,364000.0,39.0209,39.0951,38.9962,38.9962,364000.0
2011-10-13 12:00:00,63.14,63.31,63.14,63.3,210700.0,38.9962,39.1012,38.9962,39.0951,210700.0
2011-10-13 12:05:00,63.3,63.32,63.17,63.18,175400.0,39.0951,39.1074,39.0148,39.0209,175400.0
2011-10-13 12:10:00,63.18,63.24,63.05,63.09,205000.0,39.0209,39.058,38.9406,38.9654,205000.0
2011-10-13 12:15:00,63.1,63.12,63.04,63.05,63800.0,38.9715,38.9839,38.9345,38.9406,63800.0
2011-10-13 12:20:00,63.04,63.15,63.04,63.14,58500.0,38.9345,39.0024,38.9345,38.9962,58500.0
2011-10-13 12:25:00,63.15,63.15,62.97,62.97,66600.0,39.0024,39.0024,38.8912,38.8912,66600.0
2011-10-13 12:30:00,62.97,63.0,62.78,62.84,141100.0,38.8912,38.9098,38.7739,38.811,141100.0
2011-10-13 12:35:00,62.85,62.95,62.81,62.95,43700.0,38.8171,38.8789,38.7924,38.8789,43700.0
2011-10-13 12:40:00,62.95,62.97,62.87,62.93,99700.0,38.8789,38.8912,38.8295,38.8665,99700.0
2011-10-13 12:45:00,62.93,63.03,62.91,62.94,201000.0,38.8665,38.9283,38.8542,38.8727,201000.0
2011-10-13 12:50:00,62.94,63.02,62.89,62.99,125900.0,38.8727,38.9221,38.8418,38.9036,125900.0
2011-10-13 12:55:00,62.98,63.09,62.97,63.06,112800.0,38.8974,38.9654,38.8912,38.9468,112800.0
2011-10-13 13:00:00,63.06,63.08,62.97,63.05,152800.0,38.9468,38.9592,38.8912,38.9406,152800.0
2011-10-13 13:05:00,63.05,63.2,62.97,63.17,107600.0,38.9406,39.0333,38.8912,39.0148,107600.0
2011-10-13 13:10:00,63.21,63.42,63.19,63.4,185900.0,39.0395,39.1692,39.0271,39.1568,185900.0
2011-10-13 13:15:00,63.39,63.41,63.27,63.27,69700.0,39.1506,39.163,39.0765,39.0765,69700.0
2011-10-13 13:20:00,63.28,63.32,63.24,63.28,46500.0,39.0827,39.1074,39.058,39.0827,46500.0
2011-10-13 13:25:00,63.28,63.6,63.28,63.58,357500.0,39.0827,39.2803,39.0827,39.268,357500.0
2011-10-13 13:30:00,63.58,63.68,63.53,63.68,279900.0,39.268,39.3297,39.2371,39.3297,279900.0
2011-10-13 13:35:00,63.68,63.82,63.65,63.73,305500.0,39.3297,39.4162,39.3112,39.3606,305500.0
2011-10-13 13:40:00,63.73,63.75,63.61,63.73,134700.0,39.3606,39.373,39.2865,39.3606,134700.0
2011-10-13 13:45:00,63.74,63.85,63.73,63.79,66300.0,39.3668,39.4347,39.3606,39.3977,66300.0
2011-10-13 13:50:00,63.79,63.84,63.73,63.74,74200.0,39.3977,39.4286,39.3606,39.3668,74200.0
2011-10-13 13:55:00,63.72,63.79,63.69,63.76,55300.0,39.3545,39.3977,39.3359,39.3792,55300.0
2011-10-13 14:00:00,63.75,63.77,63.61,63.65,76600.0,39.373,39.3853,39.2865,39.3112,76600.0
2011-10-13 14:05:00,63.64,63.7,63.62,63.69,112700.0,39.305,39.3421,39.2927,39.3359,112700.0
2011-10-13 14:10:00,63.66,63.66,63.52,63.58,63000.0,39.3174,39.3174,39.2309,39.268,63000.0
2011-10-13 14:15:00,63.59,63.75,63.58,63.72,39400.0,39.2742,39.373,39.268,39.3545,39400.0
2011-10-13 14:20:00,63.71,63.79,63.59,63.63,86900.0,39.3483,39.3977,39.2742,39.2989,86900.0
2011-10-13 14:25:00,63.63,63.64,63.48,63.58,97300.0,39.2989,39.305,39.2062,39.268,97300.0
2011-10-13 14:30:00,63.58,63.78,63.57,63.74,91100.0,39.268,39.3915,39.2618,39.3668,91100.0
2011-10-13 14:35:00,63.74,63.9,63.73,63.82,126200.0,39.3668,39.4656,39.3606,39.4162,126200.0
2011-10-13 14:40:00,63.83,63.92,63.73,63.9,118300.0,39.4224,39.478,39.3606,39.4656,118300.0
2011-10-13 14:45:00,63.9,64.18,63.82,64.14,231900.0,39.4656,39.6386,39.4162,39.6139,231900.0
2011-10-13 14:50:00,64.14,64.19,64.02,64.17,122100.0,39.6139,39.6447,39.5397,39.6324,122100.0
2011-10-13 14:55:00,64.17,64.17,64.03,64.05,75100.0,39.6324,39.6324,39.5459,39.5583,75100.0
2011-10-13 15:00:00,64.06,64.18,64.03,64.13,185000.0,39.5644,39.6386,39.5459,39.6077,185000.0
2011-10-13 15:05:00,64.14,64.27,64.14,64.26,253400.0,39.6139,39.6941,39.6139,39.688,253400.0
2011-10-13 15:10:00,64.26,64.28,64.08,64.18,231400.0,39.688,39.7003,39.5768,39.6386,231400.0
2011-10-13 15:15:00,64.19,64.36,64.16,64.28,173100.0,39.6447,39.7497,39.6262,39.7003,173100.0
2011-10-13 15:20:00,64.29,64.34,64.04,64.05,297000.0,39.7065,39.7374,39.5521,39.5583,297000.0
2011-10-13 15:25:00,64.04,64.04,63.86,63.89,239300.0,39.5521,39.5521,39.4409,39.4594,239300.0
2011-10-13 15:30:00,63.88,63.97,63.76,63.85,237400.0,39.4533,39.5089,39.3792,39.4347,237400.0
2011-10-13 15:35:00,63.85,63.92,63.76,63.81,165400.0,39.4347,39.478,39.3792,39.41,165400.0
2011-10-13 15:40:00,63.82,64.03,63.82,63.99,208400.0,39.4162,39.5459,39.4162,39.5212,208400.0
2011-10-13 15:45:00,63.98,64.12,63.78,63.89,344700.0,39.515,39.6015,39.3915,39.4594,344700.0
2011-10-13 15:50:00,63.9,64.1,63.88,64.08,443300.0,39.4656,39.5891,39.4533,39.5768,443300.0
2011-10-13 15:55:00,64.08,64.18,64.05,64.06,694300.0,39.5768,39.6386,39.5583,39.5644,694300.0
2011-10-14 09:30:00,65.13,65.41,65.12,65.38,383000.0,40.2253,40.3982,40.2191,40.3797,383000.0
2011-10-14 09:35:00,65.39,65.53,65.37,65.44,301900.0,40.3859,40.4723,40.3735,40.4168,301900.0
2011-10-14 09:40:00,65.44,65.49,65.24,65.24,222600.0,40.4168,40.4476,40.2932,40.2932,222600.0
2011-10-14 09:45:00,65.25,65.51,65.25,65.35,248000.0,40.2994,40.46,40.2994,40.3612,248000.0
2011-10-14 09:50:00,65.35,65.45,65.25,65.27,390300.0,40.3612,40.4229,40.2994,40.3118,390300.0
2011-10-14 09:55:00,65.27,65.39,65.2,65.31,410100.0,40.3118,40.3859,40.2685,40.3365,410100.0
2011-10-14 10:00:00,65.31,65.37,65.21,65.36,614200.0,40.3365,40.3735,40.2747,40.3673,614200.0
2011-10-14 10:05:00,65.36,65.5,65.34,65.43,335600.0,40.3673,40.4538,40.355,40.4106,335600.0
2011-10-14 10:10:00,65.43,65.52,65.34,65.39,310800.0,40.4106,40.4662,40.355,40.3859,310800.0
2011-10-14 10:15:00,65.4,65.4,65.22,65.23,200200.0,40.392,40.392,40.2809,40.2871,200200.0
2011-10-14 10:20:00,65.24,65.57,65.23,65.54,198600.0,40.2932,40.497,40.2871,40.4785,198600.0
2011-10-14 10:25:00,65.54,65.56,65.25,65.29,210500.0,40.4785,40.4909,40.2994,40.3241,210500.0
2011-10-14 10:30:00,65.29,65.39,65.21,65.34,238500.0,40.3241,40.3859,40.2747,40.355,238500.0
2011-10-14 10:35:00,65.36,65.42,65.33,65.34,191100.0,40.3673,40.4044,40.3488,40.355,191100.0
2011-10-14 10:40:00,65.33,65.42,65.18,65.41,304600.0,40.3488,40.4044,40.2562,40.3982,304600.0
2011-10-14 10:45:00,65.4,65.46,65.31,65.41,133000.0,40.392,40.4291,40.3365,40.3982,133000.0
2011-10-14 10:50:00,65.41,65.49,65.24,65.33,171700.0,40.3982,40.4476,40.2932,40.3488,171700.0
2011-10-14 10:55:00,65.32,65.5,65.29,65.48,233000.0,40.3426,40.4538,40.3241,40.4415,233000.0
2011-10-14 11:00:00,65.48,65.56,65.46,65.55,119000.0,40.4415,40.4909,40.4291,40.4847,119000.0
2011-10-14 11:05:00,65.54,65.55,65.32,65.38,113000.0,40.4785,40.4847,40.3426,40.3797,113000.0
2011-10-14 11:10:00,65.4,65.44,65.24,65.36,253300.0,40.392,40.4168,40.2932,40.3673,253300.0
2011-10-14 11:15:00,65.36,65.54,65.35,65.52,87200.0,40.3673,40.4785,40.3612,40.4662,87200.0
2011-10-14 11:20:00,65.52,65.53,65.25,65.25,140100.0,40.4662,40.4723,40.2994,40.2994,140100.0
2011-10-14 11:25:00,65.25,65.3,65.19,65.26,95400.0,40.2994,40.3303,40.2623,40.3056,95400.0
2011-10-14 11:30:00,65.25,65.4,65.23,65.28,335700.0,40.2994,40.392,40.2871,40.3179,335700.0
2011-10-14 11:35:00,65.28,65.38,65.21,65.22,179200.0,40.3179,40.3797,40.2747,40.2809,179200.0
2011-10-14 11:40:00,65.21,65.41,65.2,65.32,97700.0,40.2747,40.3982,40.2685,40.3426,97700.0
2011-10-14 11:45:00,65.33,65.43,65.32,65.32,127100.0,40.3488,40.4106,40.3426,40.3426,127100.0
2011-10-14 11:50:00,65.32,65.39,65.31,65.35,40900.0,40.3426,40.3859,40.3365,40.3612,40900.0
2011-10-14 11:55:00,65.35,65.44,65.33,65.33,54400.0,40.3612,40.4168,40.3488,40.3488,54400.0
2011-10-14 12:00:00,65.31,65.42,65.28,65.42,111400.0,40.3365,40.4044,40.3179,40.4044,111400.0
2011-10-14 12:05:00,65.42,65.47,65.35,65.47,91500.0,40.4044,40.4353,40.3612,40.4353,91500.0
2011-10-14 12:10:00,65.47,65.53,65.43,65.45,123000.0,40.4353,40.4723,40.4106,40.4229,123000.0
2011-10-14 12:15:00,65.45,65.49,65.39,65.42,71600.0,40.4229,40.4476,40.3859,40.4044,71600.0
2011-10-14 12:20:00,65.42,65.54,65.41,65.45,75400.0,40.4044,40.4785,40.3982,40.4229,75400.0
2011-10-14 12:25:00,65.47,65.54,65.37,65.5,70700.0,40.4353,40.4785,40.3735,40.4538,70700.0
2011-10-14 12:30:00,65.49,65.55,65.47,65.54,69000.0,40.4476,40.4847,40.4353,40.4785,69000.0
2011-10-14 12:35:00,65.54,65.59,65.5,65.52,44500.0,40.4785,40.5094,40.4538,40.4662,44500.0
2011-10-14 12:40:00,65.53,65.6,65.52,65.52,75000.0,40.4723,40.5156,40.4662,40.4662,75000.0
2011-10-14 12:45:00,65.53,65.65,65.52,65.59,83700.0,40.4723,40.5464,40.4662,40.5094,83700.0
2011-10-14 12:50:00,65.58,65.66,65.55,65.65,84800.0,40.5032,40.5526,40.4847,40.5464,84800.0
2011-10-14 12:55:00,65.64,65.67,65.6,65.63,70300.0,40.5403,40.5588,40.5156,40.5341,70300.0
2011-10-14 13:00:00,65.65,65.82,65.64,65.81,122100.0,40.5464,40.6514,40.5403,40.6453,122100.0
2011-10-14 13:05:00,65.8,65.88,65.76,65.82,87000.0,40.6391,40.6885,40.6144,40.6514,87000.0
2011-10-14 13:10:00,65.82,65.92,65.78,65.91,81800.0,40.6514,40.7132,40.6267,40.707,81800.0
2011-10-14 13:15:00,65.9,65.95,65.89,65.91,113700.0,40.7009,40.7317,40.6947,40.707,113700.0
2011-10-14 13:20:00,65.91,65.95,65.88,65.88,154400.0,40.707,40.7317,40.6885,40.6885,154400.0
2011-10-14 13:25:00,65.89,65.9,65.79,65.8,53900.0,40.6947,40.7009,40.6329,40.6391,53900.0
2011-10-14 13:30:00,65.79,65.86,65.77,65.82,87200.0,40.6329,40.6761,40.6206,40.6514,87200.0
2011-10-14 13:35:00,65.82,65.82,65.74,65.75,117300.0,40.6514,40.6514,40.602,40.6082,117300.0
2011-10-14 13:40:00,65.74,65.79,65.74,65.78,107600.0,40.602,40.6329,40.602,40.6267,107600.0
2011-10-14 13:45:00,65.79,65.87,65.78,65.87,56700.0,40.6329,40.6823,40.6267,40.6823,56700.0
2011-10-14 13:50:00,65.87,65.92,65.83,65.91,96400.0,40.6823,40.7132,40.6576,40.707,96400.0
2011-10-14 13:55:00,65.92,65.99,65.91,65.95,149600.0,40.7132,40.7564,40.707,40.7317,149600.0
2011-10-14 14:00:00,65.96,65.99,65.93,65.95,73000.0,40.7379,40.7564,40.7194,40.7317,73000.0
2011-10-14 14:05:00,65.95,65.98,65.92,65.92,188200.0,40.7317,40.7503,40.7132,40.7132,188200.0
2011-10-14 14:10:00,65.91,65.93,65.81,65.81,205200.0,40.707,40.7194,40.6453,40.6453,205200.0
2011-10-14 14:15:00,65.81,65.9,65.79,65.86,110000.0,40.6453,40.7009,40.6329,40.6761,110000.0
2011-10-14 14:20:00,65.86,65.91,65.83,65.89,68300.0,40.6761,40.707,40.6576,40.6947,68300.0
2011-10-14 14:25:00,65.89,65.9,65.85,65.86,89900.0,40.6947,40.7009,40.67,40.6761,89900.0
2011-10-14 14:30:00,65.85,65.86,65.7,65.71,211900.0,40.67,40.6761,40.5773,40.5835,211900.0
2011-10-14 14:35:00,65.7,65.8,65.7,65.79,116900.0,40.5773,40.6391,40.5773,40.6329,116900.0
2011-10-14 14:40:00,65.79,65.83,65.77,65.79,46500.0,40.6329,40.6576,40.6206,40.6329,46500.0
2011-10-14 14:45:00,65.8,65.83,65.79,65.83,45600.0,40.6391,40.6576,40.6329,40.6576,45600.0
2011-10-14 14:50:00,65.83,65.99,65.83,65.94,138400.0,40.6576,40.7564,40.6576,40.7256,138400.0
2011-10-14 14:55:00,65.94,66.13,65.94,66.13,224900.0,40.7256,40.8429,40.7256,40.8429,224900.0
2011-10-14 15:00:00,66.12,66.13,66.02,66.06,260000.0,40.8367,40.8429,40.775,40.7997,260000.0
2011-10-14 15:05:00,66.06,66.13,66.05,66.06,163100.0,40.7997,40.8429,40.7935,40.7997,163100.0
2011-10-14 15:10:00,66.06,66.08,66.0,66.06,196400.0,40.7997,40.812,40.7626,40.7997,196400.0
2011-10-14 15:15:00,66.06,66.16,66.05,66.14,123200.0,40.7997,40.8614,40.7935,40.8491,123200.0
2011-10-14 15:20:00,66.14,66.25,66.13,66.25,185800.0,40.8491,40.917,40.8429,40.917,185800.0
2011-10-14 15:25:00,66.26,66.3,66.22,66.25,109300.0,40.9232,40.9479,40.8985,40.917,109300.0
2011-10-14 15:30:00,66.25,66.53,66.24,66.52,398300.0,40.917,41.09,40.9108,41.0838,398300.0
2011-10-14 15:35:00,66.51,66.52,66.29,66.29,604500.0,41.0776,41.0838,40.9417,40.9417,604500.0
2011-10-14 15:40:00,66.28,66.38,66.25,66.31,300900.0,40.9355,40.9973,40.917,40.9541,300900.0
2011-10-14 15:45:00,66.31,66.38,66.15,66.26,347300.0,40.9541,40.9973,40.8553,40.9232,347300.0
2011-10-14 15:50:00,66.25,66.32,66.13,66.3,778300.0,40.917,40.9603,40.8429,40.9479,778300.0
2011-10-14 15:55:00,66.3,66.57,66.3,66.55,1927300.0,40.9479,41.1147,40.9479,41.1023,1927300.0
2011-10-17 09:30:00,66.36,66.64,66.27,66.27,749800.0,40.985,41.1579,40.9294,40.9294,749800.0
2011-10-17 09:35:00,66.27,66.32,66.13,66.13,675900.0,40.9294,40.9603,40.8429,40.8429,675900.0
2011-10-17 09:40:00,66.12,66.26,65.94,66.26,611900.0,40.8367,40.9232,40.7256,40.9232,611900.0
2011-10-17 09:45:00,66.25,66.26,66.08,66.11,383000.0,40.917,40.9232,40.812,40.8306,383000.0
2011-10-17 09:50:00,66.11,66.28,66.08,66.17,429300.0,40.8306,40.9355,40.812,40.8676,429300.0
2011-10-17 09:55:00,66.15,66.16,65.99,66.05,456600.0,40.8553,40.8614,40.7564,40.7935,456600.0
2011-10-17 10:00:00,66.05,66.07,65.78,65.88,386700.0,40.7935,40.8058,40.6267,40.6885,386700.0
2011-10-17 10:05:00,65.88,65.9,65.73,65.86,229900.0,40.6885,40.7009,40.5959,40.6761,229900.0
2011-10-17 10:10:00,65.87,65.98,65.85,65.88,234200.0,40.6823,40.7503,40.67,40.6885,234200.0
2011-10-17 10:15:00,65.88,65.88,65.69,65.76,336500.0,40.6885,40.6885,40.5712,40.6144,336500.0
2011-10-17 10:20:00,65.75,65.79,65.66,65.73,127200.0,40.6082,40.6329,40.5526,40.5959,127200.0
2011-10-17 10:25:00,65.73,65.77,65.63,65.67,231800.0,40.5959,40.6206,40.5341,40.5588,231800.0
2011-10-17 10:30:00,65.67,65.85,65.66,65.76,179000.0,40.5588,40.67,40.5526,40.6144,179000.0
2011-10-17 10:35:00,65.76,65.95,65.76,65.83,141900.0,40.6144,40.7317,40.6144,40.6576,141900.0
2011-10-17 10:40:00,65.81,65.85,65.71,65.75,160900.0,40.6453,40.67,40.5835,40.6082,160900.0
2011-10-17 10:45:00,65.72,65.85,65.68,65.81,306400.0,40.5897,40.67,40.565,40.6453,306400.0
2011-10-17 10:50:00,65.8,65.95,65.79,65.93,413400.0,40.6391,40.7317,40.6329,40.7194,413400.0
2011-10-17 10:55:00,65.92,66.0,65.89,65.97,192700.0,40.7132,40.7626,40.6947,40.7441,192700.0
2011-10-17 11:00:00,65.97,65.97,65.83,65.85,97800.0,40.7441,40.7441,40.6576,40.67,97800.0
2011-10-17 11:05:00,65.85,65.93,65.8,65.88,197100.0,40.67,40.7194,40.6391,40.6885,197100.0
2011-10-17 11:10:00,65.89,65.97,65.82,65.97,263500.0,40.6947,40.7441,40.6514,40.7441,263500.0
2011-10-17 11:15:00,65.97,65.97,65.88,65.89,64800.0,40.7441,40.7441,40.6885,40.6947,64800.0
2011-10-17 11:20:00,65.88,66.03,65.87,66.01,171800.0,40.6885,40.7811,40.6823,40.7688,171800.0
2011-10-17 11:25:00,66.02,66.04,65.98,66.04,192000.0,40.775,40.7873,40.7503,40.7873,192000.0
2011-10-17 11:30:00,66.04,66.08,66.0,66.06,62600.0,40.7873,40.812,40.7626,40.7997,62600.0
2011-10-17 11:35:00,66.06,66.08,66.02,66.07,48500.0,40.7997,40.812,40.775,40.8058,48500.0
2011-10-17 11:40:00,66.08,66.12,65.99,66.01,154000.0,40.812,40.8367,40.7564,40.7688,154000.0
2011-10-17 11:45:00,65.99,66.04,65.94,65.98,79000.0,40.7564,40.7873,40.7256,40.7503,79000.0
2011-10-17 11:50:00,65.98,66.07,65.94,65.96,159200.0,40.7503,40.8058,40.7256,40.7379,159200.0
2011-10-17 11:55:00,65.96,66.04,65.89,65.91,136600.0,40.7379,40.7873,40.6947,40.707,136600.0
2011-10-17 12:00:00,65.9,65.97,65.87,65.93,67000.0,40.7009,40.7441,40.6823,40.7194,67000.0
2011-10-17 12:05:00,65.94,65.98,65.89,65.91,80500.0,40.7256,40.7503,40.6947,40.707,80500.0
2011-10-17 12:10:00,65.9,65.95,65.83,65.88,131600.0,40.7009,40.7317,40.6576,40.6885,131600.0
2011-10-17 12:15:00,65.88,66.01,65.86,65.98,46000.0,40.6885,40.7688,40.6761,40.7503,46000.0
2011-10-17 12:20:00,65.98,65.99,65.9,65.94,110500.0,40.7503,40.7564,40.7009,40.7256,110500.0
2011-10-17 12:25:00,65.94,65.98,65.92,65.92,47600.0,40.7256,40.7503,40.7132,40.7132,47600.0
2011-10-17 12:30:00,65.91,65.92,65.83,65.87,68900.0,40.707,40.7132,40.6576,40.6823,68900.0
2011-10-17 12:35:00,65.87,65.88,65.79,65.85,84500.0,40.6823,40.6885,40.6329,40.67,84500.0
2011-10-17 12:40:00,65.85,65.95,65.82,65.94,81000.0,40.67,40.7317,40.6514,40.7256,81000.0
2011-10-17 12:45:00,65.95,65.95,65.74,65.77,169700.0,40.7317,40.7317,40.602,40.6206,169700.0
2011-10-17 12:50:00,65.78,65.81,65.64,65.64,98800.0,40.6267,40.6453,40.5403,40.5403,98800.0
2011-10-17 12:55:00,65.65,65.77,65.65,65.7,140000.0,40.5464,40.6206,40.5464,40.5773,140000.0
2011-10-17 13:00:00,65.69,65.81,65.64,65.72,278000.0,40.5712,40.6453,40.5403,40.5897,278000.0
2011-10-17 13:05:00,65.72,65.78,65.68,65.75,132100.0,40.5897,40.6267,40.565,40.6082,132100.0
2011-10-17 13:10:00,65.75,65.78,65.72,65.77,64500.0,40.6082,40.6267,40.5897,40.6206,64500.0
2011-10-17 13:15:00,65.77,65.9,65.72,65.88,136100.0,40.6206,40.7009,40.5897,40.6885,136100.0
2011-10-17 13:20:00,65.9,65.98,65.88,65.98,64200.0,40.7009,40.7503,40.6885,40.7503,64200.0
2011-10-17 13:25:00,65.98,66.0,65.92,65.95,76300.0,40.7503,40.7626,40.7132,40.7317,76300.0
2011-10-17 13:30:00,65.95,65.96,65.86,65.88,61900.0,40.7317,40.7379,40.6761,40.6885,61900.0
2011-10-17 13:35:00,65.88,65.88,65.64,65.73,206400.0,40.6885,40.6885,40.5403,40.5959,206400.0
2011-10-17 13:40:00,65.74,65.86,65.7,65.8,286200.0,40.602,40.6761,40.5773,40.6391,286200.0
2011-10-17 13:45:00,65.8,65.82,65.7,65.72,88100.0,40.6391,40.6514,40.5773,40.5897,88100.0
2011-10-17 13:50:00,65.72,65.83,65.69,65.74,145300.0,40.5897,40.6576,40.5712,40.602,145300.0
2011-10-17 13:55:00,65.74,65.78,65.63,65.72,478900.0,40.602,40.6267,40.5341,40.5897,478900.0
2011-10-17 14:00:00,65.72,65.77,65.64,65.71,191300.0,40.5897,40.6206,40.5403,40.5835,191300.0
2011-10-17 14:05:00,65.7,65.7,65.46,65.47,458800.0,40.5773,40.5773,40.4291,40.4353,458800.0
2011-10-17 14:10:00,65.46,65.62,65.45,65.61,132400.0,40.4291,40.5279,40.4229,40.5217,132400.0
2011-10-17 14:15:00,65.6,65.6,65.44,65.53,200500.0,40.5156,40.5156,40.4168,40.4723,200500.0
2011-10-17 14:20:00,65.51,65.59,65.45,65.45,157900.0,40.46,40.5094,40.4229,40.4229,157900.0
2011-10-17 14:25:00,65.45,65.53,65.36,65.48,231100.0,40.4229,40.4723,40.3673,40.4415,231100.0
2011-10-17 14:30:00,65.48,65.48,65.34,65.36,244800.0,40.4415,40.4415,40.355,40.3673,244800.0
2011-10-17 14:35:00,65.36,65.39,65.26,65.32,154500.0,40.3673,40.3859,40.3056,40.3426,154500.0
2011-10-17 14:40:00,65.33,65.43,65.3,65.38,191400.0,40.3488,40.4106,40.3303,40.3797,191400.0
2011-10-17 14:45:00,65.39,65.39,65.28,65.36,200300.0,40.3859,40.3859,40.3179,40.3673,200300.0
2011-10-17 14:50:00,65.36,65.42,65.28,65.41,128100.0,40.3673,40.4044,40.3179,40.3982,128100.0
2011-10-17 14:55:00,65.41,65.52,65.35,65.51,183600.0,40.3982,40.4662,40.3612,40.46,183600.0
2011-10-17 15:00:00,65.51,65.68,65.48,65.68,218400.0,40.46,40.565,40.4415,40.565,218400.0
2011-10-17 15:05:00,65.68,65.69,65.57,65.57,168300.0,40.565,40.5712,40.497,40.497,168300.0
2011-10-17 15:10:00,65.58,65.83,65.56,65.76,294100.0,40.5032,40.6576,40.4909,40.6144,294100.0
2011-10-17 15:15:00,65.75,65.89,65.74,65.76,169200.0,40.6082,40.6947,40.602,40.6144,169200.0
2011-10-17 15:20:00,65.75,65.77,65.67,65.71,160600.0,40.6082,40.6206,40.5588,40.5835,160600.0
2011-10-17 15:25:00,65.71,65.73,65.56,65.66,253700.0,40.5835,40.5959,40.4909,40.5526,253700.0
2011-10-17 15:30:00,65.65,65.81,65.51,65.55,255400.0,40.5464,40.6453,40.46,40.4847,255400.0
2011-10-17 15:35:00,65.56,65.58,65.36,65.4,315700.0,40.4909,40.5032,40.3673,40.392,315700.0
2011-10-17 15:40:00,65.4,65.81,65.39,65.78,415800.0,40.392,40.6453,40.3859,40.6267,415800.0
2011-10-17 15:45:00,65.78,65.78,65.51,65.64,492000.0,40.6267,40.6267,40.46,40.5403,492000.0
2011-10-17 15:50:00,65.64,65.66,65.34,65.4,552800.0,40.5403,40.5526,40.355,40.392,552800.0
2011-10-17 15:55:00,65.4,65.43,65.24,65.4,818100.0,40.392,40.4106,40.2932,40.392,818100.0
2011-10-18 09:30:00,65.31,65.47,65.31,65.47,178100.0,40.3365,40.4353,40.3365,40.4353,178100.0
2011-10-18 09:35:00,65.46,65.7,65.28,65.59,220600.0,40.4291,40.5773,40.3179,40.5094,220600.0
2011-10-18 09:40:00,65.6,65.68,65.32,65.48,268200.0,40.5156,40.565,40.3426,40.4415,268200.0
2011-10-18 09:45:00,65.48,65.53,65.07,65.15,221300.0,40.4415,40.4723,40.1882,40.2376,221300.0
2011-10-18 09:50:00,65.15,65.4,64.8,64.92,434700.0,40.2376,40.392,40.0215,40.0956,434700.0
2011-10-18 09:55:00,64.92,64.94,64.63,64.9,268100.0,40.0956,40.1079,39.9165,40.0832,268100.0
2011-10-18 10:00:00,64.92,64.95,64.62,64.62,292900.0,40.0956,40.1141,39.9103,39.9103,292900.0
2011-10-18 10:05:00,64.61,65.0,64.59,64.95,366700.0,39.9041,40.145,39.8918,40.1141,366700.0
2011-10-18 10:10:00,64.95,65.15,64.94,65.09,263600.0,40.1141,40.2376,40.1079,40.2006,263600.0
2011-10-18 10:15:00,65.08,65.11,64.83,64.87,173200.0,40.1944,40.2129,40.04,40.0647,173200.0
2011-10-18 10:20:00,64.85,65.38,64.85,65.33,261100.0,40.0524,40.3797,40.0524,40.3488,261100.0
2011-10-18 10:25:00,65.32,65.68,65.27,65.68,242900.0,40.3426,40.565,40.3118,40.565,242900.0
2011-10-18 10:30:00,65.69,65.82,65.62,65.82,249000.0,40.5712,40.6514,40.5279,40.6514,249000.0
2011-10-18 10:35:00,65.83,65.88,65.66,65.75,282700.0,40.6576,40.6885,40.5526,40.6082,282700.0
2011-10-18 10:40:00,65.75,65.98,65.73,65.93,232900.0,40.6082,40.7503,40.5959,40.7194,232900.0
2011-10-18 10:45:00,65.93,66.19,65.91,66.11,371800.0,40.7194,40.88,40.707,40.8306,371800.0
2011-10-18 10:50:00,66.1,66.25,66.04,66.08,246300.0,40.8244,40.917,40.7873,40.812,246300.0
2011-10-18 10:55:00,66.08,66.12,66.03,66.06,243200.0,40.812,40.8367,40.7811,40.7997,243200.0
2011-10-18 11:00:00,66.06,66.06,65.87,65.94,169700.0,40.7997,40.7997,40.6823,40.7256,169700.0
2011-10-18 11:05:00,65.95,66.08,65.88,66.02,121900.0,40.7317,40.812,40.6885,40.775,121900.0
2011-10-18 11:10:00,66.01,66.08,65.9,65.98,132200.0,40.7688,40.812,40.7009,40.7503,132200.0
2011-10-18 11:15:00,65.97,65.97,65.74,65.79,96500.0,40.7441,40.7441,40.602,40.6329,96500.0
2011-10-18 11:20:00,65.78,65.9,65.62,65.66,119700.0,40.6267,40.7009,40.5279,40.5526,119700.0
2011-10-18 11:25:00,65.68,65.72,65.55,65.68,97000.0,40.565,40.5897,40.4847,40.565,97000.0
2011-10-18 11:30:00,65.68,65.89,65.68,65.89,184800.0,40.565,40.6947,40.565,40.6947,184800.0
2011-10-18 11:35:00,65.89,66.34,65.89,66.32,256000.0,40.6947,40.9726,40.6947,40.9603,256000.0
2011-10-18 11:40:00,66.32,66.47,66.22,66.43,215200.0,40.9603,41.0529,40.8985,41.0282,215200.0
2011-10-18 11:45:00,66.44,66.44,66.27,66.34,216800.0,41.0344,41.0344,40.9294,40.9726,216800.0
2011-10-18 11:50:00,66.36,66.44,66.27,66.32,194200.0,40.985,41.0344,40.9294,40.9603,194200.0
2011-10-18 11:55:00,66.32,66.4,66.23,66.33,168200.0,40.9603,41.0097,40.9047,40.9664,168200.0
2011-10-18 12:00:00,66.34,66.39,66.24,66.36,78100.0,40.9726,41.0035,40.9108,40.985,78100.0
2011-10-18 12:05:00,66.37,66.37,66.27,66.29,88100.0,40.9911,40.9911,40.9294,40.9417,88100.0
2011-10-18 12:10:00,66.3,66.3,66.17,66.18,52200.0,40.9479,40.9479,40.8676,40.8738,52200.0
2011-10-18 12:15:00,66.17,66.19,66.13,66.16,51700.0,40.8676,40.88,40.8429,40.8614,51700.0
2011-10-18 12:20:00,66.15,66.27,66.15,66.26,40200.0,40.8553,40.9294,40.8553,40.9232,40200.0
2011-10-18 12:25:00,66.28,66.3,66.2,66.22,40900.0,40.9355,40.9479,40.8861,40.8985,40900.0
2011-10-18 12:30:00,66.22,66.28,66.14,66.19,33100.0,40.8985,40.9355,40.8491,40.88,33100.0
2011-10-18 12:35:00,66.2,66.42,66.2,66.42,115500.0,40.8861,41.022,40.8861,41.022,115500.0
2011-10-18 12:40:00,66.43,66.52,66.42,66.51,174200.0,41.0282,41.0838,41.022,41.0776,174200.0
2011-10-18 12:45:00,66.51,66.62,66.5,66.55,42100.0,41.0776,41.1455,41.0714,41.1023,42100.0
2011-10-18 12:50:00,66.53,66.54,66.49,66.49,64200.0,41.09,41.0961,41.0652,41.0652,64200.0
2011-10-18 12:55:00,66.49,66.55,66.47,66.54,81700.0,41.0652,41.1023,41.0529,41.0961,81700.0
2011-10-18 13:00:00,66.54,66.63,66.54,66.57,239200.0,41.0961,41.1517,41.0961,41.1147,239200.0
2011-10-18 13:05:00,66.57,66.62,66.55,66.55,69800.0,41.1147,41.1455,41.1023,41.1023,69800.0
2011-10-18 13:10:00,66.56,66.58,66.44,66.44,76700.0,41.1085,41.1208,41.0344,41.0344,76700.0
2011-10-18 13:15:00,66.43,66.47,66.39,66.43,92400.0,41.0282,41.0529,41.0035,41.0282,92400.0
2011-10-18 13:20:00,66.43,66.44,66.33,66.35,89800.0,41.0282,41.0344,40.9664,40.9788,89800.0
2011-10-18 13:25:00,66.35,66.47,66.27,66.46,84600.0,40.9788,41.0529,40.9294,41.0467,84600.0
2011-10-18 13:30:00,66.47,66.53,66.46,66.47,30000.0,41.0529,41.09,41.0467,41.0529,30000.0
2011-10-18 13:35:00,66.46,66.56,66.46,66.55,83100.0,41.0467,41.1085,41.0467,41.1023,83100.0
2011-10-18 13:40:00,66.55,66.55,66.45,66.5,203600.0,41.1023,41.1023,41.0405,41.0714,203600.0
2011-10-18 13:45:00,66.5,66.61,66.42,66.61,271600.0,41.0714,41.1394,41.022,41.1394,271600.0
2011-10-18 13:50:00,66.62,66.74,66.62,66.65,141100.0,41.1455,41.2197,41.1455,41.1641,141100.0
2011-10-18 13:55:00,66.65,66.68,66.53,66.61,227100.0,41.1641,41.1826,41.09,41.1394,227100.0
2011-10-18 14:00:00,66.61,66.67,66.56,66.65,125300.0,41.1394,41.1764,41.1085,41.1641,125300.0
2011-10-18 14:05:00,66.66,66.72,66.64,66.69,67900.0,41.1702,41.2073,41.1579,41.1888,67900.0
2011-10-18 14:10:00,66.69,66.83,66.69,66.79,223300.0,41.1888,41.2752,41.1888,41.2505,223300.0
2011-10-18 14:15:00,66.79,66.84,66.71,66.74,129400.0,41.2505,41.2814,41.2011,41.2197,129400.0
2011-10-18 14:20:00,66.73,66.83,66.73,66.83,153500.0,41.2135,41.2752,41.2135,41.2752,153500.0
2011-10-18 14:25:00,66.82,66.87,66.78,66.81,265300.0,41.2691,41.2999,41.2444,41.2629,265300.0
2011-10-18 14:30:00,66.81,66.92,66.81,66.92,155100.0,41.2629,41.3308,41.2629,41.3308,155100.0
2011-10-18 14:35:00,66.91,66.91,66.65,66.65,133700.0,41.3246,41.3246,41.1641,41.1641,133700.0
2011-10-18 14:40:00,66.64,66.68,66.54,66.57,333500.0,41.1579,41.1826,41.0961,41.1147,333500.0
2011-10-18 14:45:00,66.58,66.74,66.58,66.68,103000.0,41.1208,41.2197,41.1208,41.1826,103000.0
2011-10-18 14:50:00,66.68,66.76,66.61,66.65,182300.0,41.1826,41.232,41.1394,41.1641,182300.0
2011-10-18 14:55:00,66.65,66.75,66.62,66.72,210600.0,41.1641,41.2258,41.1455,41.2073,210600.0
2011-10-18 15:00:00,66.72,67.17,66.72,67.1,611400.0,41.2073,41.4852,41.2073,41.442,611400.0
2011-10-18 15:05:00,67.1,67.49,67.09,67.33,660100.0,41.442,41.6829,41.4358,41.584,660100.0
2011-10-18 15:10:00,67.33,67.92,67.31,67.72,2999800.0,41.584,41.9484,41.5717,41.8249,2999800.0
2011-10-18 15:15:00,67.73,67.92,67.5,67.52,1437100.0,41.8311,41.9484,41.689,41.7014,1437100.0
2011-10-18 15:20:00,67.53,67.81,67.5,67.55,492600.0,41.7076,41.8805,41.689,41.7199,492600.0
2011-10-18 15:25:00,67.54,67.72,67.36,67.41,683400.0,41.7137,41.8249,41.6026,41.6335,683400.0
2011-10-18 15:30:00,67.41,67.51,67.23,67.28,835100.0,41.6335,41.6952,41.5223,41.5532,835100.0
2011-10-18 15:35:00,67.28,67.58,67.26,67.36,729200.0,41.5532,41.7384,41.5408,41.6026,729200.0
2011-10-18 15:40:00,67.36,67.6,67.29,67.59,563800.0,41.6026,41.7508,41.5593,41.7446,563800.0
2011-10-18 15:45:00,67.6,67.75,67.56,67.65,677900.0,41.7508,41.8434,41.7261,41.7817,677900.0
2011-10-18 15:50:00,67.67,67.94,67.65,67.92,653800.0,41.794,41.9608,41.7817,41.9484,653800.0
2011-10-18 15:55:00,67.91,67.93,67.3,67.47,1890300.0,41.9423,41.9546,41.5655,41.6705,1890300.0
2011-10-19 09:30:00,67.19,67.28,67.06,67.2,230000.0,41.4976,41.5532,41.4173,41.5038,230000.0
2011-10-19 09:35:00,67.21,67.38,67.2,67.35,174700.0,41.5099,41.6149,41.5038,41.5964,174700.0
2011-10-19 09:40:00,67.35,67.42,67.07,67.07,190900.0,41.5964,41.6396,41.4235,41.4235,190900.0
2011-10-19 09:45:00,67.07,67.23,66.92,67.16,249500.0,41.4235,41.5223,41.3308,41.479,249500.0
2011-10-19 09:50:00,67.15,67.19,67.04,67.04,122700.0,41.4729,41.4976,41.4049,41.4049,122700.0
2011-10-19 09:55:00,67.04,67.28,66.93,67.27,303900.0,41.4049,41.5532,41.337,41.547,303900.0
2011-10-19 10:00:00,67.27,67.36,67.09,67.22,390600.0,41.547,41.6026,41.4358,41.5161,390600.0
2011-10-19 10:05:00,67.22,67.49,67.2,67.47,264100.0,41.5161,41.6829,41.5038,41.6705,264100.0
2011-10-19 10:10:00,67.45,67.63,67.45,67.56,249300.0,41.6582,41.7693,41.6582,41.7261,249300.0
2011-10-19 10:15:00,67.57,67.75,67.44,67.68,252200.0,41.7323,41.8434,41.652,41.8002,252200.0
2011-10-19 10:20:00,67.66,67.85,67.57,67.76,182200.0,41.7879,41.9052,41.7323,41.8496,182200.0
2011-10-19 10:25:00,67.77,67.98,67.77,67.93,155400.0,41.8558,41.9855,41.8558,41.9546,155400.0
2011-10-19 10:30:00,67.95,68.18,67.95,68.11,557600.0,41.967,42.109,41.967,42.0658,557600.0
2011-10-19 10:35:00,68.11,68.17,67.99,68.03,214900.0,42.0658,42.1028,41.9917,42.0164,214900.0
2011-10-19 10:40:00,68.03,68.24,67.96,67.97,243600.0,42.0164,42.1461,41.9731,41.9793,243600.0
2011-10-19 10:45:00,67.98,68.16,67.94,68.02,282800.0,41.9855,42.0967,41.9608,42.0102,282800.0
2011-10-19 10:50:00,68.02,68.1,67.95,68.08,118000.0,42.0102,42.0596,41.967,42.0473,118000.0
2011-10-19 10:55:00,68.07,68.08,67.88,67.9,1071400.0,42.0411,42.0473,41.9237,41.9361,1071400.0
2011-10-19 11:00:00,67.9,67.9,67.7,67.7,195400.0,41.9361,41.9361,41.8126,41.8126,195400.0
2011-10-19 11:05:00,67.7,67.89,67.69,67.88,1111400.0,41.8126,41.9299,41.8064,41.9237,1111400.0
2011-10-19 11:10:00,67.87,67.99,67.8,67.84,156100.0,41.9176,41.9917,41.8743,41.899,156100.0
2011-10-19 11:15:00,67.85,67.97,67.73,67.75,241700.0,41.9052,41.9793,41.8311,41.8434,241700.0
2011-10-19 11:20:00,67.75,67.91,67.71,67.91,390300.0,41.8434,41.9423,41.8187,41.9423,390300.0
2011-10-19 11:25:00,67.9,68.04,67.87,67.99,213600.0,41.9361,42.0226,41.9176,41.9917,213600.0
2011-10-19 11:30:00,67.99,68.14,67.99,67.99,258700.0,41.9917,42.0843,41.9917,41.9917,258700.0
2011-10-19 11:35:00,67.98,68.08,67.98,68.01,208400.0,41.9855,42.0473,41.9855,42.004,208400.0
2011-10-19 11:40:00,68.01,68.09,67.93,68.09,180400.0,42.004,42.0534,41.9546,42.0534,180400.0
2011-10-19 11:45:00,68.09,68.1,67.9,67.93,211700.0,42.0534,42.0596,41.9361,41.9546,211700.0
2011-10-19 11:50:00,67.93,67.96,67.81,67.82,202500.0,41.9546,41.9731,41.8805,41.8867,202500.0
2011-10-19 11:55:00,67.82,67.82,67.65,67.66,155100.0,41.8867,41.8867,41.7817,41.7879,155100.0
2011-10-19 12:00:00,67.66,67.77,67.64,67.73,84200.0,41.7879,41.8558,41.7755,41.8311,84200.0
2011-10-19 12:05:00,67.73,67.82,67.59,67.6,358400.0,41.8311,41.8867,41.7446,41.7508,358400.0
2011-10-19 12:10:00,67.59,67.64,67.54,67.6,320000.0,41.7446,41.7755,41.7137,41.7508,320000.0
2011-10-19 12:15:00,67.59,67.68,67.57,67.67,368600.0,41.7446,41.8002,41.7323,41.794,368600.0
2011-10-19 12:20:00,67.67,67.79,67.62,67.79,35300.0,41.794,41.8681,41.7632,41.8681,35300.0
2011-10-19 12:25:00,67.8,67.81,67.66,67.68,83100.0,41.8743,41.8805,41.7879,41.8002,83100.0
2011-10-19 12:30:00,67.7,67.7,67.47,67.5,103000.0,41.8126,41.8126,41.6705,41.689,103000.0
2011-10-19 12:35:00,67.49,67.71,67.49,67.64,208100.0,41.6829,41.8187,41.6829,41.7755,208100.0
2011-10-19 12:40:00,67.63,67.67,67.58,67.66,86200.0,41.7693,41.794,41.7384,41.7879,86200.0
2011-10-19 12:45:00,67.66,67.75,67.61,67.67,89600.0,41.7879,41.8434,41.757,41.794,89600.0
2011-10-19 12:50:00,67.68,67.91,67.65,67.82,388000.0,41.8002,41.9423,41.7817,41.8867,388000.0
2011-10-19 12:55:00,67.82,67.86,67.71,67.71,101900.0,41.8867,41.9114,41.8187,41.8187,101900.0
2011-10-19 13:00:00,67.71,67.85,67.71,67.84,92200.0,41.8187,41.9052,41.8187,41.899,92200.0
2011-10-19 13:05:00,67.85,67.87,67.74,67.82,105700.0,41.9052,41.9176,41.8373,41.8867,105700.0
2011-10-19 13:10:00,67.81,67.92,67.78,67.9,264700.0,41.8805,41.9484,41.862,41.9361,264700.0
2011-10-19 13:15:00,67.9,67.92,67.75,67.78,142300.0,41.9361,41.9484,41.8434,41.862,142300.0
2011-10-19 13:20:00,67.77,67.81,67.74,67.8,107900.0,41.8558,41.8805,41.8373,41.8743,107900.0
2011-10-19 13:25:00,67.78,67.87,67.73,67.74,168600.0,41.862,41.9176,41.8311,41.8373,168600.0
2011-10-19 13:30:00,67.73,67.75,67.6,67.63,259700.0,41.8311,41.8434,41.7508,41.7693,259700.0
2011-10-19 13:35:00,67.63,67.68,67.55,67.55,125500.0,41.7693,41.8002,41.7199,41.7199,125500.0
2011-10-19 13:40:00,67.53,67.78,67.53,67.58,1624700.0,41.7076,41.862,41.7076,41.7384,1624700.0
2011-10-19 13:45:00,67.57,67.59,67.43,67.58,209500.0,41.7323,41.7446,41.6458,41.7384,209500.0
2011-10-19 13:50:00,67.58,67.63,67.49,67.59,101000.0,41.7384,41.7693,41.6829,41.7446,101000.0
2011-10-19 13:55:00,67.58,67.71,67.56,67.68,59500.0,41.7384,41.8187,41.7261,41.8002,59500.0
2011-10-19 14:00:00,67.69,67.75,67.49,67.49,462000.0,41.8064,41.8434,41.6829,41.6829,462000.0
2011-10-19 14:05:00,67.48,67.51,67.07,67.07,610900.0,41.6767,41.6952,41.4235,41.4235,610900.0
2011-10-19 14:10:00,67.08,67.22,67.0,67.02,500900.0,41.4296,41.5161,41.3802,41.3926,500900.0
2011-10-19 14:15:00,67.01,67.15,66.93,67.03,622500.0,41.3864,41.4729,41.337,41.3988,622500.0
2011-10-19 14:20:00,67.02,67.1,66.89,66.92,326300.0,41.3926,41.442,41.3123,41.3308,326300.0
2011-10-19 14:25:00,66.92,66.96,66.8,66.84,171400.0,41.3308,41.3555,41.2567,41.2814,171400.0
2011-10-19 14:30:00,66.83,66.86,66.72,66.83,313500.0,41.2752,41.2938,41.2073,41.2752,313500.0
2011-10-19 14:35:00,66.82,66.98,66.81,66.96,508100.0,41.2691,41.3679,41.2629,41.3555,508100.0
2011-10-19 14:40:00,66.96,67.0,66.78,66.92,203600.0,41.3555,41.3802,41.2444,41.3308,203600.0
2011-10-19 14:45:00,66.92,67.12,66.89,67.05,301000.0,41.3308,41.4543,41.3123,41.4111,301000.0
2011-10-19 14:50:00,67.04,67.04,66.86,66.86,287800.0,41.4049,41.4049,41.2938,41.2938,287800.0
2011-10-19 14:55:00,66.87,66.92,66.7,66.76,167900.0,41.2999,41.3308,41.1949,41.232,167900.0
2011-10-19 15:00:00,66.76,66.8,66.57,66.58,527400.0,41.232,41.2567,41.1147,41.1208,527400.0
2011-10-19 15:05:00,66.57,66.72,66.48,66.64,503100.0,41.1147,41.2073,41.0591,41.1579,503100.0
2011-10-19 15:10:00,66.64,66.69,66.49,66.67,307300.0,41.1579,41.1888,41.0652,41.1764,307300.0
2011-10-19 15:15:00,66.67,66.85,66.66,66.78,229500.0,41.1764,41.2876,41.1702,41.2444,229500.0
2011-10-19 15:20:00,66.77,66.84,66.66,66.84,180100.0,41.2382,41.2814,41.1702,41.2814,180100.0
2011-10-19 15:25:00,66.84,66.85,66.63,66.63,257100.0,41.2814,41.2876,41.1517,41.1517,257100.0
2011-10-19 15:30:00,66.63,66.95,66.62,66.91,307000.0,41.1517,41.3493,41.1455,41.3246,307000.0
2011-10-19 15:35:00,66.9,66.92,66.7,66.75,224600.0,41.3185,41.3308,41.1949,41.2258,224600.0
2011-10-19 15:40:00,66.76,66.96,66.51,66.86,642400.0,41.232,41.3555,41.0776,41.2938,642400.0
2011-10-19 15:45:00,66.85,67.02,66.74,66.97,520800.0,41.2876,41.3926,41.2197,41.3617,520800.0
2011-10-19 15:50:00,66.97,66.97,66.78,66.86,390000.0,41.3617,41.3617,41.2444,41.2938,390000.0
2011-10-19 15:55:00,66.86,66.88,66.73,66.81,577400.0,41.2938,41.3061,41.2135,41.2629,577400.0
2011-10-20 09:30:00,66.75,66.93,66.55,66.59,229900.0,41.2258,41.337,41.1023,41.127,229900.0
2011-10-20 09:35:00,66.57,66.58,66.34,66.51,432700.0,41.1147,41.1208,40.9726,41.0776,432700.0
2011-10-20 09:40:00,66.49,66.81,66.33,66.81,411400.0,41.0652,41.2629,40.9664,41.2629,411400.0
2011-10-20 09:45:00,66.8,67.07,66.73,66.99,415500.0,41.2567,41.4235,41.2135,41.3741,415500.0
2011-10-20 09:50:00,67.01,67.08,66.81,66.83,303800.0,41.3864,41.4296,41.2629,41.2752,303800.0
2011-10-20 09:55:00,66.83,66.99,66.77,66.81,166700.0,41.2752,41.3741,41.2382,41.2629,166700.0
2011-10-20 10:00:00,66.86,67.39,66.86,67.23,464900.0,41.2938,41.6211,41.2938,41.5223,464900.0
2011-10-20 10:05:00,67.23,67.25,67.04,67.17,251400.0,41.5223,41.5346,41.4049,41.4852,251400.0
2011-10-20 10:10:00,67.14,67.61,67.13,67.5,517500.0,41.4667,41.757,41.4605,41.689,517500.0
2011-10-20 10:15:00,67.5,67.56,67.36,67.44,195000.0,41.689,41.7261,41.6026,41.652,195000.0
2011-10-20 10:20:00,67.41,67.49,67.02,67.04,285300.0,41.6335,41.6829,41.3926,41.4049,285300.0
2011-10-20 10:25:00,67.05,67.13,66.91,67.09,229100.0,41.4111,41.4605,41.3246,41.4358,229100.0
2011-10-20 10:30:00,67.08,67.19,66.96,67.09,173600.0,41.4296,41.4976,41.3555,41.4358,173600.0
2011-10-20 10:35:00,67.08,67.28,67.02,67.25,219700.0,41.4296,41.5532,41.3926,41.5346,219700.0
2011-10-20 10:40:00,67.29,67.3,67.12,67.21,125300.0,41.5593,41.5655,41.4543,41.5099,125300.0
2011-10-20 10:45:00,67.23,67.25,67.06,67.06,124600.0,41.5223,41.5346,41.4173,41.4173,124600.0
2011-10-20 10:50:00,67.07,67.11,66.97,67.04,182200.0,41.4235,41.4482,41.3617,41.4049,182200.0
2011-10-20 10:55:00,67.02,67.04,66.68,66.68,296100.0,41.3926,41.4049,41.1826,41.1826,296100.0
2011-10-20 11:00:00,66.68,66.69,66.49,66.49,598600.0,41.1826,41.1888,41.0652,41.0652,598600.0
2011-10-20 11:05:00,66.49,66.71,66.47,66.7,283600.0,41.0652,41.2011,41.0529,41.1949,283600.0
2011-10-20 11:10:00,66.67,66.73,66.55,66.64,174700.0,41.1764,41.2135,41.1023,41.1579,174700.0
2011-10-20 11:15:00,66.63,66.64,66.3,66.32,399900.0,41.1517,41.1579,40.9479,40.9603,399900.0
2011-10-20 11:20:00,66.32,66.43,66.28,66.4,132000.0,40.9603,41.0282,40.9355,41.0097,132000.0
2011-10-20 11:25:00,66.39,66.7,66.38,66.64,221700.0,41.0035,41.1949,40.9973,41.1579,221700.0
2011-10-20 11:30:00,66.63,66.67,66.48,66.58,161900.0,41.1517,41.1764,41.0591,41.1208,161900.0
2011-10-20 11:35:00,66.61,66.84,66.59,66.75,217800.0,41.1394,41.2814,41.127,41.2258,217800.0
2011-10-20 11:40:00,66.75,66.8,66.6,66.66,167900.0,41.2258,41.2567,41.1332,41.1702,167900.0
2011-10-20 11:45:00,66.66,66.8,66.56,66.66,334400.0,41.1702,41.2567,41.1085,41.1702,334400.0
2011-10-20 11:50:00,66.66,66.66,66.41,66.46,355900.0,41.1702,41.1702,41.0158,41.0467,355900.0
2011-10-20 11:55:00,66.47,66.47,66.24,66.38,247400.0,41.0529,41.0529,40.9108,40.9973,247400.0
2011-10-20 12:00:00,66.38,66.42,66.26,66.31,200100.0,40.9973,41.022,40.9232,40.9541,200100.0
2011-10-20 12:05:00,66.3,66.41,66.11,66.15,287100.0,40.9479,41.0158,40.8306,40.8553,287100.0
2011-10-20 12:10:00,66.15,66.18,66.03,66.09,213800.0,40.8553,40.8738,40.7811,40.8182,213800.0
2011-10-20 12:15:00,66.08,66.17,65.96,65.98,608700.0,40.812,40.8676,40.7379,40.7503,608700.0
2011-10-20 12:20:00,65.98,66.12,65.92,66.07,541300.0,40.7503,40.8367,40.7132,40.8058,541300.0
2011-10-20 12:25:00,66.07,66.18,66.05,66.17,122600.0,40.8058,40.8738,40.7935,40.8676,122600.0
2011-10-20 12:30:00,66.17,66.39,66.15,66.29,206300.0,40.8676,41.0035,40.8553,40.9417,206300.0
2011-10-20 12:35:00,66.3,66.33,66.26,66.31,359200.0,40.9479,40.9664,40.9232,40.9541,359200.0
2011-10-20 12:40:00,66.32,66.35,66.28,66.29,212800.0,40.9603,40.9788,40.9355,40.9417,212800.0
2011-10-20 12:45:00,66.28,66.37,66.27,66.31,46100.0,40.9355,40.9911,40.9294,40.9541,46100.0
2011-10-20 12:50:00,66.31,66.38,66.28,66.34,123300.0,40.9541,40.9973,40.9355,40.9726,123300.0
2011-10-20 12:55:00,66.35,66.76,66.34,66.64,354900.0,40.9788,41.232,40.9726,41.1579,354900.0
2011-10-20 13:00:00,66.65,66.74,66.55,66.57,244200.0,41.1641,41.2197,41.1023,41.1147,244200.0
2011-10-20 13:05:00,66.57,66.82,66.56,66.67,242700.0,41.1147,41.2691,41.1085,41.1764,242700.0
2011-10-20 13:10:00,66.67,66.88,66.64,66.72,187100.0,41.1764,41.3061,41.1579,41.2073,187100.0
2011-10-20 13:15:00,66.71,67.02,66.69,66.98,190500.0,41.2011,41.3926,41.1888,41.3679,190500.0
2011-10-20 13:20:00,66.98,67.25,66.98,67.16,519600.0,41.3679,41.5346,41.3679,41.479,519600.0
2011-10-20 13:25:00,67.15,67.37,67.03,67.09,262000.0,41.4729,41.6087,41.3988,41.4358,262000.0
2011-10-20 13:30:00,67.09,67.2,66.91,66.93,105500.0,41.4358,41.5038,41.3246,41.337,105500.0
2011-10-20 13:35:00,66.95,67.06,66.88,66.88,194100.0,41.3493,41.4173,41.3061,41.3061,194100.0
2011-10-20 13:40:00,66.88,66.94,66.7,66.75,426200.0,41.3061,41.3432,41.1949,41.2258,426200.0
2011-10-20 13:45:00,66.75,67.1,66.75,66.98,439400.0,41.2258,41.442,41.2258,41.3679,439400.0
2011-10-20 13:50:00,66.99,67.17,66.97,67.07,269900.0,41.3741,41.4852,41.3617,41.4235,269900.0
2011-10-20 13:55:00,67.06,67.09,66.85,66.86,101000.0,41.4173,41.4358,41.2876,41.2938,101000.0
2011-10-20 14:00:00,66.86,67.02,66.73,66.8,167900.0,41.2938,41.3926,41.2135,41.2567,167900.0
2011-10-20 14:05:00,66.81,66.88,66.71,66.73,87500.0,41.2629,41.3061,41.2011,41.2135,87500.0
2011-10-20 14:10:00,66.74,66.78,66.62,66.67,154600.0,41.2197,41.2444,41.1455,41.1764,154600.0
2011-10-20 14:15:00,66.66,66.79,66.64,66.73,146900.0,41.1702,41.2505,41.1579,41.2135,146900.0
2011-10-20 14:20:00,66.73,66.91,66.69,66.89,124300.0,41.2135,41.3246,41.1888,41.3123,124300.0
2011-10-20 14:25:00,66.91,67.01,66.86,66.94,103300.0,41.3246,41.3864,41.2938,41.3432,103300.0
2011-10-20 14:30:00,66.93,67.03,66.81,66.91,155900.0,41.337,41.3988,41.2629,41.3246,155900.0
2011-10-20 14:35:00,66.91,67.32,66.91,67.31,169800.0,41.3246,41.5779,41.3246,41.5717,169800.0
2011-10-20 14:40:00,67.3,67.39,67.2,67.24,283200.0,41.5655,41.6211,41.5038,41.5285,283200.0
2011-10-20 14:45:00,67.26,67.34,67.22,67.31,167200.0,41.5408,41.5902,41.5161,41.5717,167200.0
2011-10-20 14:50:00,67.31,67.53,67.29,67.47,204500.0,41.5717,41.7076,41.5593,41.6705,204500.0
2011-10-20 14:55:00,67.48,67.54,67.33,67.35,294200.0,41.6767,41.7137,41.584,41.5964,294200.0
2011-10-20 15:00:00,67.36,67.41,67.28,67.31,186300.0,41.6026,41.6335,41.5532,41.5717,186300.0
2011-10-20 15:05:00,67.3,67.37,67.23,67.31,132200.0,41.5655,41.6087,41.5223,41.5717,132200.0
2011-10-20 15:10:00,67.31,67.33,67.05,67.09,705100.0,41.5717,41.584,41.4111,41.4358,705100.0
2011-10-20 15:15:00,67.09,67.14,66.92,67.14,955200.0,41.4358,41.4667,41.3308,41.4667,955200.0
2011-10-20 15:20:00,67.13,67.15,66.87,67.0,222300.0,41.4605,41.4729,41.2999,41.3802,222300.0
2011-10-20 15:25:00,67.0,67.01,66.77,66.93,210900.0,41.3802,41.3864,41.2382,41.337,210900.0
2011-10-20 15:30:00,66.92,67.08,66.87,67.05,188500.0,41.3308,41.4296,41.2999,41.4111,188500.0
2011-10-20 15:35:00,67.06,67.14,66.97,67.02,179700.0,41.4173,41.4667,41.3617,41.3926,179700.0
2011-10-20 15:40:00,67.02,67.35,67.02,67.28,244300.0,41.3926,41.5964,41.3926,41.5532,244300.0
2011-10-20 15:45:00,67.28,67.41,67.24,67.41,286700.0,41.5532,41.6335,41.5285,41.6335,286700.0
2011-10-20 15:50:00,67.41,67.45,67.21,67.38,300400.0,41.6335,41.6582,41.5099,41.6149,300400.0
2011-10-20 15:55:00,67.38,67.38,67.25,67.27,366100.0,41.6149,41.6149,41.5346,41.547,366100.0
2011-10-21 09:30:00,68.04,68.15,67.93,68.0,265600.0,42.0226,42.0905,41.9546,41.9978,265600.0
2011-10-21 09:35:00,68.0,68.06,67.87,68.03,375900.0,41.9978,42.0349,41.9176,42.0164,375900.0
2011-10-21 09:40:00,68.03,68.2,68.02,68.1,215100.0,42.0164,42.1214,42.0102,42.0596,215100.0
2011-10-21 09:45:00,68.11,68.35,68.03,68.31,629600.0,42.0658,42.214,42.0164,42.1893,629600.0
2011-10-21 09:50:00,68.32,68.36,68.25,68.35,191100.0,42.1955,42.2202,42.1522,42.214,191100.0
2011-10-21 09:55:00,68.35,68.51,68.35,68.48,352900.0,42.214,42.3128,42.214,42.2943,352900.0
2011-10-21 10:00:00,68.47,68.5,68.42,68.42,206300.0,42.2881,42.3067,42.2572,42.2572,206300.0
2011-10-21 10:05:00,68.42,68.56,68.4,68.52,199700.0,42.2572,42.3437,42.2449,42.319,199700.0
2011-10-21 10:10:00,68.51,68.57,68.47,68.56,204000.0,42.3128,42.3499,42.2881,42.3437,204000.0
2011-10-21 10:15:00,68.56,68.75,68.48,68.74,474000.0,42.3437,42.4611,42.2943,42.4549,474000.0
2011-10-21 10:20:00,68.74,68.83,68.7,68.74,495400.0,42.4549,42.5105,42.4302,42.4549,495400.0
2011-10-21 10:25:00,68.74,68.83,68.66,68.75,283100.0,42.4549,42.5105,42.4055,42.4611,283100.0
2011-10-21 10:30:00,68.76,68.82,68.63,68.67,424600.0,42.4672,42.5043,42.3869,42.4116,424600.0
2011-10-21 10:35:00,68.67,68.79,68.61,68.64,201100.0,42.4116,42.4858,42.3746,42.3931,201100.0
2011-10-21 10:40:00,68.64,68.66,68.55,68.56,271500.0,42.3931,42.4055,42.3375,42.3437,271500.0
2011-10-21 10:45:00,68.56,68.67,68.53,68.65,232700.0,42.3437,42.4116,42.3252,42.3993,232700.0
2011-10-21 10:50:00,68.65,68.68,68.44,68.48,204400.0,42.3993,42.4178,42.2696,42.2943,204400.0
2011-10-21 10:55:00,68.48,68.61,68.43,68.61,252700.0,42.2943,42.3746,42.2634,42.3746,252700.0
2011-10-21 11:00:00,68.6,68.6,68.44,68.45,274900.0,42.3684,42.3684,42.2696,42.2758,274900.0
2011-10-21 11:05:00,68.46,68.47,68.26,68.29,198200.0,42.2819,42.2881,42.1584,42.177,198200.0
2011-10-21 11:10:00,68.28,68.39,68.28,68.36,364300.0,42.1708,42.2387,42.1708,42.2202,364300.0
2011-10-21 11:15:00,68.35,68.52,68.35,68.44,308900.0,42.214,42.319,42.214,42.2696,308900.0
2011-10-21 11:20:00,68.45,68.5,68.4,68.49,273400.0,42.2758,42.3067,42.2449,42.3005,273400.0
2011-10-21 11:25:00,68.5,68.5,68.41,68.45,199500.0,42.3067,42.3067,42.2511,42.2758,199500.0
2011-10-21 11:30:00,68.46,68.55,68.43,68.47,277000.0,42.2819,42.3375,42.2634,42.2881,277000.0
2011-10-21 11:35:00,68.47,68.53,68.43,68.45,182200.0,42.2881,42.3252,42.2634,42.2758,182200.0
2011-10-21 11:40:00,68.46,68.62,68.45,68.57,147200.0,42.2819,42.3808,42.2758,42.3499,147200.0
2011-10-21 11:45:00,68.57,68.61,68.49,68.49,477600.0,42.3499,42.3746,42.3005,42.3005,477600.0
2011-10-21 11:50:00,68.49,68.58,68.49,68.52,292600.0,42.3005,42.3561,42.3005,42.319,292600.0
2011-10-21 11:55:00,68.52,68.58,68.42,68.43,147800.0,42.319,42.3561,42.2572,42.2634,147800.0
2011-10-21 12:00:00,68.43,68.44,68.33,68.35,241300.0,42.2634,42.2696,42.2017,42.214,241300.0
2011-10-21 12:05:00,68.35,68.37,68.28,68.3,51500.0,42.214,42.2264,42.1708,42.1831,51500.0
2011-10-21 12:10:00,68.3,68.35,68.27,68.29,94500.0,42.1831,42.214,42.1646,42.177,94500.0
2011-10-21 12:15:00,68.29,68.34,68.26,68.26,122000.0,42.177,42.2078,42.1584,42.1584,122000.0
2011-10-21 12:20:00,68.25,68.26,68.2,68.25,358700.0,42.1522,42.1584,42.1214,42.1522,358700.0
2011-10-21 12:25:00,68.25,68.3,68.24,68.29,48600.0,42.1522,42.1831,42.1461,42.177,48600.0
2011-10-21 12:30:00,68.28,68.3,68.22,68.22,42100.0,42.1708,42.1831,42.1337,42.1337,42100.0
2011-10-21 12:35:00,68.22,68.26,68.04,68.08,272200.0,42.1337,42.1584,42.0226,42.0473,272200.0
2011-10-21 12:40:00,68.09,68.18,68.09,68.1,49400.0,42.0534,42.109,42.0534,42.0596,49400.0
2011-10-21 12:45:00,68.1,68.15,68.09,68.1,113500.0,42.0596,42.0905,42.0534,42.0596,113500.0
2011-10-21 12:50:00,68.09,68.16,68.07,68.14,44500.0,42.0534,42.0967,42.0411,42.0843,44500.0
2011-10-21 12:55:00,68.14,68.14,68.04,68.04,42200.0,42.0843,42.0843,42.0226,42.0226,42200.0
2011-10-21 13:00:00,68.03,68.03,67.87,67.92,189700.0,42.0164,42.0164,41.9176,41.9484,189700.0
2011-10-21 13:05:00,67.92,68.0,67.89,67.89,429500.0,41.9484,41.9978,41.9299,41.9299,429500.0
2011-10-21 13:10:00,67.88,67.91,67.71,67.9,326200.0,41.9237,41.9423,41.8187,41.9361,326200.0
2011-10-21 13:15:00,67.88,67.96,67.88,67.94,194900.0,41.9237,41.9731,41.9237,41.9608,194900.0
2011-10-21 13:20:00,67.93,68.07,67.91,68.02,131800.0,41.9546,42.0411,41.9423,42.0102,131800.0
2011-10-21 13:25:00,68.0,68.05,67.82,67.84,185500.0,41.9978,42.0287,41.8867,41.899,185500.0
2011-10-21 13:30:00,67.83,67.96,67.76,67.93,195800.0,41.8929,41.9731,41.8496,41.9546,195800.0
2011-10-21 13:35:00,67.93,67.97,67.84,67.91,91700.0,41.9546,41.9793,41.899,41.9423,91700.0
2011-10-21 13:40:00,67.91,67.95,67.8,67.87,138900.0,41.9423,41.967,41.8743,41.9176,138900.0
2011-10-21 13:45:00,67.88,67.96,67.78,67.92,124000.0,41.9237,41.9731,41.862,41.9484,124000.0
2011-10-21 13:50:00,67.92,67.99,67.85,67.96,216800.0,41.9484,41.9917,41.9052,41.9731,216800.0
2011-10-21 13:55:00,67.97,67.97,67.8,67.83,273800.0,41.9793,41.9793,41.8743,41.8929,273800.0
2011-10-21 14:00:00,67.83,68.09,67.78,68.05,225800.0,41.8929,42.0534,41.862,42.0287,225800.0
2011-10-21 14:05:00,68.06,68.19,68.06,68.11,334800.0,42.0349,42.1152,42.0349,42.0658,334800.0
2011-10-21 14:10:00,68.11,68.17,68.04,68.09,161800.0,42.0658,42.1028,42.0226,42.0534,161800.0
2011-10-21 14:15:00,68.09,68.16,68.03,68.06,113500.0,42.0534,42.0967,42.0164,42.0349,113500.0
2011-10-21 14:20:00,68.06,68.19,68.05,68.16,115900.0,42.0349,42.1152,42.0287,42.0967,115900.0
2011-10-21 14:25:00,68.17,68.19,68.01,68.01,167900.0,42.1028,42.1152,42.004,42.004,167900.0
2011-10-21 14:30:00,68.01,68.04,67.92,67.93,350900.0,42.004,42.0226,41.9484,41.9546,350900.0
2011-10-21 14:35:00,67.93,68.07,67.93,68.06,284500.0,41.9546,42.0411,41.9546,42.0349,284500.0
2011-10-21 14:40:00,68.05,68.22,68.05,68.17,188100.0,42.0287,42.1337,42.0287,42.1028,188100.0
2011-10-21 14:45:00,68.16,68.23,68.13,68.15,99400.0,42.0967,42.1399,42.0781,42.0905,99400.0
2011-10-21 14:50:00,68.15,68.22,68.14,68.19,159000.0,42.0905,42.1337,42.0843,42.1152,159000.0
2011-10-21 14:55:00,68.18,68.28,68.13,68.28,174600.0,42.109,42.1708,42.0781,42.1708,174600.0
2011-10-21 15:00:00,68.29,68.39,68.24,68.32,225500.0,42.177,42.2387,42.1461,42.1955,225500.0
2011-10-21 15:05:00,68.32,68.41,68.31,68.31,173900.0,42.1955,42.2511,42.1893,42.1893,173900.0
2011-10-21 15:10:00,68.32,68.35,68.24,68.24,191000.0,42.1955,42.214,42.1461,42.1461,191000.0
2011-10-21 15:15:00,68.24,68.31,68.21,68.23,169300.0,42.1461,42.1893,42.1275,42.1399,169300.0
2011-10-21 15:20:00,68.23,68.37,68.22,68.33,371600.0,42.1399,42.2264,42.1337,42.2017,371600.0
2011-10-21 15:25:00,68.33,68.34,68.23,68.23,219300.0,42.2017,42.2078,42.1399,42.1399,219300.0
2011-10-21 15:30:00,68.23,68.31,68.22,68.23,265800.0,42.1399,42.1893,42.1337,42.1399,265800.0
2011-10-21 15:35:00,68.23,68.28,68.18,68.21,352700.0,42.1399,42.1708,42.109,42.1275,352700.0
2011-10-21 15:40:00,68.2,68.28,68.12,68.14,334300.0,42.1214,42.1708,42.072,42.0843,334300.0
2011-10-21 15:45:00,68.14,68.37,68.13,68.37,305200.0,42.0843,42.2264,42.0781,42.2264,305200.0
2011-10-21 15:50:00,68.36,68.51,68.32,68.5,924600.0,42.2202,42.3128,42.1955,42.3067,924600.0
2011-10-21 15:55:00,68.5,68.55,68.37,68.51,2131100.0,42.3067,42.3375,42.2264,42.3128,2131100.0
2011-10-24 09:30:00,68.75,68.82,68.57,68.7,199200.0,42.4611,42.5043,42.3499,42.4302,199200.0
2011-10-24 09:35:00,68.7,68.95,68.62,68.93,328400.0,42.4302,42.5846,42.3808,42.5722,328400.0
2011-10-24 09:40:00,68.93,69.1,68.91,69.04,398000.0,42.5722,42.6772,42.5599,42.6402,398000.0
2011-10-24 09:45:00,69.04,69.2,69.02,69.17,692800.0,42.6402,42.739,42.6278,42.7205,692800.0
2011-10-24 09:50:00,69.17,69.19,68.93,68.97,309300.0,42.7205,42.7328,42.5722,42.5969,309300.0
2011-10-24 09:55:00,68.98,69.0,68.82,68.94,416300.0,42.6031,42.6155,42.5043,42.5784,416300.0
2011-10-24 10:00:00,68.92,68.94,68.72,68.78,218100.0,42.5661,42.5784,42.4425,42.4796,218100.0
2011-10-24 10:05:00,68.77,68.95,68.77,68.93,227200.0,42.4734,42.5846,42.4734,42.5722,227200.0
2011-10-24 10:10:00,68.94,69.14,68.93,69.09,392400.0,42.5784,42.7019,42.5722,42.671,392400.0
2011-10-24 10:15:00,69.1,69.24,69.06,69.21,189600.0,42.6772,42.7637,42.6525,42.7452,189600.0
2011-10-24 10:20:00,69.2,69.26,69.14,69.18,221000.0,42.739,42.776,42.7019,42.7266,221000.0
2011-10-24 10:25:00,69.19,69.33,69.16,69.21,219500.0,42.7328,42.8193,42.7143,42.7452,219500.0
2011-10-24 10:30:00,69.21,69.27,69.16,69.25,264500.0,42.7452,42.7822,42.7143,42.7699,264500.0
2011-10-24 10:35:00,69.25,69.29,69.15,69.25,418600.0,42.7699,42.7946,42.7081,42.7699,418600.0
2011-10-24 10:40:00,69.25,69.28,69.12,69.19,294700.0,42.7699,42.7884,42.6896,42.7328,294700.0
2011-10-24 10:45:00,69.2,69.27,69.1,69.15,585300.0,42.739,42.7822,42.6772,42.7081,585300.0
2011-10-24 10:50:00,69.14,69.15,69.05,69.1,373900.0,42.7019,42.7081,42.6463,42.6772,373900.0
2011-10-24 10:55:00,69.11,69.19,69.1,69.13,191600.0,42.6834,42.7328,42.6772,42.6958,191600.0
2011-10-24 11:00:00,69.13,69.21,69.09,69.16,205700.0,42.6958,42.7452,42.671,42.7143,205700.0
2011-10-24 11:05:00,69.16,69.27,69.16,69.24,288000.0,42.7143,42.7822,42.7143,42.7637,288000.0
2011-10-24 11:10:00,69.23,69.28,69.14,69.19,301900.0,42.7575,42.7884,42.7019,42.7328,301900.0
2011-10-24 11:15:00,69.2,69.42,69.17,69.37,384800.0,42.739,42.8749,42.7205,42.844,384800.0
2011-10-24 11:20:00,69.37,69.56,69.36,69.54,694200.0,42.844,42.9613,42.8378,42.949,694200.0
2011-10-24 11:25:00,69.54,69.63,69.54,69.58,347700.0,42.949,43.0046,42.949,42.9737,347700.0
2011-10-24 11:30:00,69.58,69.59,69.47,69.53,407000.0,42.9737,42.9799,42.9057,42.9428,407000.0
2011-10-24 11:35:00,69.53,69.56,69.48,69.54,251800.0,42.9428,42.9613,42.9119,42.949,251800.0
2011-10-24 11:40:00,69.55,69.56,69.45,69.48,166600.0,42.9551,42.9613,42.8934,42.9119,166600.0
2011-10-24 11:45:00,69.47,69.55,69.44,69.48,440800.0,42.9057,42.9551,42.8872,42.9119,440800.0
2011-10-24 11:50:00,69.48,69.48,69.36,69.37,449300.0,42.9119,42.9119,42.8378,42.844,449300.0
2011-10-24 11:55:00,69.37,69.39,69.27,69.31,298600.0,42.844,42.8563,42.7822,42.8069,298600.0
2011-10-24 12:00:00,69.32,69.32,69.21,69.29,111200.0,42.8131,42.8131,42.7452,42.7946,111200.0
2011-10-24 12:05:00,69.28,69.32,69.25,69.31,72600.0,42.7884,42.8131,42.7699,42.8069,72600.0
2011-10-24 12:10:00,69.32,69.33,69.24,69.26,155000.0,42.8131,42.8193,42.7637,42.776,155000.0
2011-10-24 12:15:00,69.26,69.28,69.21,69.21,80700.0,42.776,42.7884,42.7452,42.7452,80700.0
2011-10-24 12:20:00,69.2,69.28,69.2,69.22,100800.0,42.739,42.7884,42.739,42.7513,100800.0
2011-10-24 12:25:00,69.22,69.31,69.22,69.31,171100.0,42.7513,42.8069,42.7513,42.8069,171100.0
2011-10-24 12:30:00,69.31,69.34,69.17,69.19,238100.0,42.8069,42.8255,42.7205,42.7328,238100.0
2011-10-24 12:35:00,69.18,69.2,69.14,69.17,171000.0,42.7266,42.739,42.7019,42.7205,171000.0
2011-10-24 12:40:00,69.17,69.21,69.11,69.17,255900.0,42.7205,42.7452,42.6834,42.7205,255900.0
2011-10-24 12:45:00,69.16,69.17,69.08,69.12,206200.0,42.7143,42.7205,42.6649,42.6896,206200.0
2011-10-24 12:50:00,69.12,69.14,69.08,69.12,132300.0,42.6896,42.7019,42.6649,42.6896,132300.0
2011-10-24 12:55:00,69.12,69.2,69.09,69.2,89900.0,42.6896,42.739,42.671,42.739,89900.0
2011-10-24 13:00:00,69.21,69.22,69.15,69.16,85700.0,42.7452,42.7513,42.7081,42.7143,85700.0
2011-10-24 13:05:00,69.16,69.26,69.15,69.21,88400.0,42.7143,42.776,42.7081,42.7452,88400.0
2011-10-24 13:10:00,69.21,69.34,69.21,69.29,50700.0,42.7452,42.8255,42.7452,42.7946,50700.0
2011-10-24 13:15:00,69.28,69.33,69.28,69.31,38600.0,42.7884,42.8193,42.7884,42.8069,38600.0
2011-10-24 13:20:00,69.31,69.33,69.27,69.32,29200.0,42.8069,42.8193,42.7822,42.8131,29200.0
2011-10-24 13:25:00,69.32,69.35,69.29,69.32,60100.0,42.8131,42.8316,42.7946,42.8131,60100.0
2011-10-24 13:30:00,69.32,69.37,69.28,69.36,205300.0,42.8131,42.844,42.7884,42.8378,205300.0
2011-10-24 13:35:00,69.37,69.37,69.32,69.34,225200.0,42.844,42.844,42.8131,42.8255,225200.0
2011-10-24 13:40:00,69.34,69.46,69.34,69.4,184300.0,42.8255,42.8996,42.8255,42.8625,184300.0
2011-10-24 13:45:00,69.4,69.6,69.4,69.58,304200.0,42.8625,42.986,42.8625,42.9737,304200.0
2011-10-24 13:50:00,69.58,69.6,69.52,69.55,174200.0,42.9737,42.986,42.9366,42.9551,174200.0
2011-10-24 13:55:00,69.56,69.58,69.51,69.52,263200.0,42.9613,42.9737,42.9304,42.9366,263200.0
2011-10-24 14:00:00,69.52,69.53,69.47,69.47,322700.0,42.9366,42.9428,42.9057,42.9057,322700.0
2011-10-24 14:05:00,69.46,69.51,69.37,69.4,308600.0,42.8996,42.9304,42.844,42.8625,308600.0
2011-10-24 14:10:00,69.41,69.43,69.31,69.34,182400.0,42.8687,42.881,42.8069,42.8255,182400.0
2011-10-24 14:15:00,69.34,69.39,69.22,69.28,318900.0,42.8255,42.8563,42.7513,42.7884,318900.0
2011-10-24 14:20:00,69.28,69.39,69.27,69.33,113100.0,42.7884,42.8563,42.7822,42.8193,113100.0
2011-10-24 14:25:00,69.32,69.35,69.26,69.28,149800.0,42.8131,42.8316,42.776,42.7884,149800.0
2011-10-24 14:30:00,69.28,69.34,69.27,69.32,148900.0,42.7884,42.8255,42.7822,42.8131,148900.0
2011-10-24 14:35:00,69.32,69.41,69.32,69.41,83800.0,42.8131,42.8687,42.8131,42.8687,83800.0
2011-10-24 14:40:00,69.41,69.41,69.32,69.37,102700.0,42.8687,42.8687,42.8131,42.844,102700.0
2011-10-24 14:45:00,69.38,69.43,69.34,69.41,101400.0,42.8502,42.881,42.8255,42.8687,101400.0
2011-10-24 14:50:00,69.41,69.46,69.36,69.36,108200.0,42.8687,42.8996,42.8378,42.8378,108200.0
2011-10-24 14:55:00,69.36,69.46,69.36,69.44,136200.0,42.8378,42.8996,42.8378,42.8872,136200.0
2011-10-24 15:00:00,69.45,69.61,69.45,69.56,357400.0,42.8934,42.9922,42.8934,42.9613,357400.0
2011-10-24 15:05:00,69.56,69.6,69.46,69.5,180900.0,42.9613,42.986,42.8996,42.9243,180900.0
2011-10-24 15:10:00,69.5,69.5,69.32,69.38,542600.0,42.9243,42.9243,42.8131,42.8502,542600.0
2011-10-24 15:15:00,69.37,69.4,69.27,69.4,222400.0,42.844,42.8625,42.7822,42.8625,222400.0
2011-10-24 15:20:00,69.39,69.42,69.33,69.34,333100.0,42.8563,42.8749,42.8193,42.8255,333100.0
2011-10-24 15:25:00,69.35,69.39,69.16,69.2,286500.0,42.8316,42.8563,42.7143,42.739,286500.0
2011-10-24 15:30:00,69.2,69.3,69.15,69.21,630300.0,42.739,42.8007,42.7081,42.7452,630300.0
2011-10-24 15:35:00,69.21,69.41,69.19,69.3,176400.0,42.7452,42.8687,42.7328,42.8007,176400.0
2011-10-24 15:40:00,69.31,69.51,69.3,69.46,718400.0,42.8069,42.9304,42.8007,42.8996,718400.0
2011-10-24 15:45:00,69.45,69.45,69.23,69.27,378300.0,42.8934,42.8934,42.7575,42.7822,378300.0
2011-10-24 15:50:00,69.26,69.38,69.2,69.36,704600.0,42.776,42.8502,42.739,42.8378,704600.0
2011-10-24 15:55:00,69.36,69.54,69.3,69.48,1176300.0,42.8378,42.949,42.8007,42.9119,1176300.0
2011-10-25 09:30:00,69.28,69.41,68.56,68.56,531300.0,42.7884,42.8687,42.3437,42.3437,531300.0
2011-10-25 09:35:00,68.57,68.57,67.5,68.04,1226500.0,42.3499,42.3499,41.689,42.0226,1226500.0
2011-10-25 09:40:00,68.05,68.61,68.04,68.49,755000.0,42.0287,42.3746,42.0226,42.3005,755000.0
2011-10-25 09:45:00,68.48,68.93,68.39,68.71,549200.0,42.2943,42.5722,42.2387,42.4364,549200.0
2011-10-25 09:50:00,68.7,68.84,68.54,68.8,256600.0,42.4302,42.5166,42.3314,42.4919,256600.0
2011-10-25 09:55:00,68.78,68.86,68.64,68.7,453900.0,42.4796,42.529,42.3931,42.4302,453900.0
2011-10-25 10:00:00,68.72,68.8,68.32,68.34,805600.0,42.4425,42.4919,42.1955,42.2078,805600.0
2011-10-25 10:05:00,68.34,68.45,68.1,68.33,884900.0,42.2078,42.2758,42.0596,42.2017,884900.0
2011-10-25 10:10:00,68.32,68.7,68.3,68.32,295200.0,42.1955,42.4302,42.1831,42.1955,295200.0
2011-10-25 10:15:00,68.32,68.55,68.26,68.55,205800.0,42.1955,42.3375,42.1584,42.3375,205800.0
2011-10-25 10:20:00,68.57,68.7,68.52,68.6,281600.0,42.3499,42.4302,42.319,42.3684,281600.0
2011-10-25 10:25:00,68.61,68.84,68.6,68.76,462100.0,42.3746,42.5166,42.3684,42.4672,462100.0
2011-10-25 10:30:00,68.77,68.83,68.6,68.76,621000.0,42.4734,42.5105,42.3684,42.4672,621000.0
2011-10-25 10:35:00,68.74,68.94,68.57,68.92,298500.0,42.4549,42.5784,42.3499,42.5661,298500.0
2011-10-25 10:40:00,68.93,69.0,68.79,68.94,229600.0,42.5722,42.6155,42.4858,42.5784,229600.0
2011-10-25 10:45:00,68.94,68.96,68.69,68.77,373500.0,42.5784,42.5908,42.424,42.4734,373500.0
2011-10-25 10:50:00,68.77,68.77,68.42,68.42,466300.0,42.4734,42.4734,42.2572,42.2572,466300.0
2011-10-25 10:55:00,68.41,68.53,68.32,68.39,206800.0,42.2511,42.3252,42.1955,42.2387,206800.0
2011-10-25 11:00:00,68.39,68.54,68.32,68.36,164900.0,42.2387,42.3314,42.1955,42.2202,164900.0
2011-10-25 11:05:00,68.35,68.36,68.17,68.24,201600.0,42.214,42.2202,42.1028,42.1461,201600.0
2011-10-25 11:10:00,68.24,68.39,68.17,68.39,251400.0,42.1461,42.2387,42.1028,42.2387,251400.0
2011-10-25 11:15:00,68.36,68.42,68.16,68.22,124200.0,42.2202,42.2572,42.0967,42.1337,124200.0
2011-10-25 11:20:00,68.23,68.3,68.16,68.3,123300.0,42.1399,42.1831,42.0967,42.1831,123300.0
2011-10-25 11:25:00,68.29,68.41,68.22,68.37,147600.0,42.177,42.2511,42.1337,42.2264,147600.0
2011-10-25 11:30:00,68.36,68.47,68.3,68.39,111700.0,42.2202,42.2881,42.1831,42.2387,111700.0
2011-10-25 11:35:00,68.37,68.57,68.36,68.52,200500.0,42.2264,42.3499,42.2202,42.319,200500.0
2011-10-25 11:40:00,68.53,68.54,68.42,68.49,124200.0,42.3252,42.3314,42.2572,42.3005,124200.0
2011-10-25 11:45:00,68.48,68.52,68.41,68.51,118300.0,42.2943,42.319,42.2511,42.3128,118300.0
2011-10-25 11:50:00,68.47,68.59,68.43,68.56,107800.0,42.2881,42.3622,42.2634,42.3437,107800.0
2011-10-25 11:55:00,68.55,68.65,68.52,68.61,92200.0,42.3375,42.3993,42.319,42.3746,92200.0
2011-10-25 12:00:00,68.59,68.63,68.49,68.55,119100.0,42.3622,42.3869,42.3005,42.3375,119100.0
2011-10-25 12:05:00,68.54,68.82,68.53,68.79,224900.0,42.3314,42.5043,42.3252,42.4858,224900.0
2011-10-25 12:10:00,68.79,68.82,68.77,68.8,60200.0,42.4858,42.5043,42.4734,42.4919,60200.0
2011-10-25 12:15:00,68.82,68.98,68.8,68.97,107300.0,42.5043,42.6031,42.4919,42.5969,107300.0
2011-10-25 12:20:00,68.97,69.04,68.93,68.94,80300.0,42.5969,42.6402,42.5722,42.5784,80300.0
2011-10-25 12:25:00,68.93,69.05,68.9,68.99,123500.0,42.5722,42.6463,42.5537,42.6093,123500.0
2011-10-25 12:30:00,68.99,69.06,68.9,68.91,124500.0,42.6093,42.6525,42.5537,42.5599,124500.0
2011-10-25 12:35:00,68.92,68.99,68.87,68.9,85900.0,42.5661,42.6093,42.5352,42.5537,85900.0
2011-10-25 12:40:00,68.9,68.9,68.76,68.76,128500.0,42.5537,42.5537,42.4672,42.4672,128500.0
2011-10-25 12:45:00,68.76,68.81,68.65,68.68,209900.0,42.4672,42.4981,42.3993,42.4178,209900.0
2011-10-25 12:50:00,68.67,68.73,68.65,68.67,89300.0,42.4116,42.4487,42.3993,42.4116,89300.0
2011-10-25 12:55:00,68.67,68.72,68.65,68.67,88800.0,42.4116,42.4425,42.3993,42.4116,88800.0
2011-10-25 13:00:00,68.66,68.8,68.66,68.74,90600.0,42.4055,42.4919,42.4055,42.4549,90600.0
2011-10-25 13:05:00,68.74,68.93,68.74,68.85,74200.0,42.4549,42.5722,42.4549,42.5228,74200.0
2011-10-25 13:10:00,68.85,68.89,68.81,68.84,72600.0,42.5228,42.5475,42.4981,42.5166,72600.0
2011-10-25 13:15:00,68.82,68.89,68.78,68.87,51300.0,42.5043,42.5475,42.4796,42.5352,51300.0
2011-10-25 13:20:00,68.87,68.96,68.78,68.84,107200.0,42.5352,42.5908,42.4796,42.5166,107200.0
2011-10-25 13:25:00,68.83,68.88,68.71,68.73,77000.0,42.5105,42.5413,42.4364,42.4487,77000.0
2011-10-25 13:30:00,68.73,68.73,68.62,68.63,106900.0,42.4487,42.4487,42.3808,42.3869,106900.0
2011-10-25 13:35:00,68.62,68.76,68.61,68.64,162300.0,42.3808,42.4672,42.3746,42.3931,162300.0
2011-10-25 13:40:00,68.63,68.64,68.53,68.58,119400.0,42.3869,42.3931,42.3252,42.3561,119400.0
2011-10-25 13:45:00,68.58,68.6,68.52,68.54,101500.0,42.3561,42.3684,42.319,42.3314,101500.0
2011-10-25 13:50:00,68.54,68.77,68.54,68.68,159200.0,42.3314,42.4734,42.3314,42.4178,159200.0
2011-10-25 13:55:00,68.69,68.75,68.64,68.74,53800.0,42.424,42.4611,42.3931,42.4549,53800.0
2011-10-25 14:00:00,68.73,68.73,68.43,68.51,176600.0,42.4487,42.4487,42.2634,42.3128,176600.0
2011-10-25 14:05:00,68.5,68.59,68.45,68.52,230300.0,42.3067,42.3622,42.2758,42.319,230300.0
2011-10-25 14:10:00,68.51,68.51,68.34,68.35,190800.0,42.3128,42.3128,42.2078,42.214,190800.0
2011-10-25 14:15:00,68.33,68.47,68.32,68.4,249100.0,42.2017,42.2881,42.1955,42.2449,249100.0
2011-10-25 14:20:00,68.4,68.51,68.31,68.5,120100.0,42.2449,42.3128,42.1893,42.3067,120100.0
2011-10-25 14:25:00,68.51,68.52,68.44,68.45,219600.0,42.3128,42.319,42.2696,42.2758,219600.0
2011-10-25 14:30:00,68.45,68.48,68.37,68.4,132300.0,42.2758,42.2943,42.2264,42.2449,132300.0
2011-10-25 14:35:00,68.4,68.44,68.33,68.42,150500.0,42.2449,42.2696,42.2017,42.2572,150500.0
2011-10-25 14:40:00,68.4,68.68,68.37,68.68,255200.0,42.2449,42.4178,42.2264,42.4178,255200.0
2011-10-25 14:45:00,68.69,68.69,68.55,68.59,144600.0,42.424,42.424,42.3375,42.3622,144600.0
2011-10-25 14:50:00,68.59,68.6,68.52,68.52,93700.0,42.3622,42.3684,42.319,42.319,93700.0
2011-10-25 14:55:00,68.52,68.66,68.49,68.65,134500.0,42.319,42.4055,42.3005,42.3993,134500.0
2011-10-25 15:00:00,68.65,68.86,68.65,68.76,525500.0,42.3993,42.529,42.3993,42.4672,525500.0
2011-10-25 15:05:00,68.76,68.76,68.64,68.67,123900.0,42.4672,42.4672,42.3931,42.4116,123900.0
2011-10-25 15:10:00,68.66,68.68,68.5,68.5,180500.0,42.4055,42.4178,42.3067,42.3067,180500.0
2011-10-25 15:15:00,68.51,68.56,68.42,68.42,209900.0,42.3128,42.3437,42.2572,42.2572,209900.0
2011-10-25 15:20:00,68.43,68.45,68.23,68.24,270900.0,42.2634,42.2758,42.1399,42.1461,270900.0
2011-10-25 15:25:00,68.24,68.35,68.17,68.31,326700.0,42.1461,42.214,42.1028,42.1893,326700.0
2011-10-25 15:30:00,68.33,68.5,68.33,68.44,450500.0,42.2017,42.3067,42.2017,42.2696,450500.0
2011-10-25 15:35:00,68.44,68.44,68.23,68.28,333200.0,42.2696,42.2696,42.1399,42.1708,333200.0
2011-10-25 15:40:00,68.28,68.35,68.17,68.19,465000.0,42.1708,42.214,42.1028,42.1152,465000.0
2011-10-25 15:45:00,68.18,68.19,67.99,68.07,436500.0,42.109,42.1152,41.9917,42.0411,436500.0
2011-10-25 15:50:00,68.08,68.08,67.85,67.88,494800.0,42.0473,42.0473,41.9052,41.9237,494800.0
2011-10-25 15:55:00,67.89,67.99,67.76,67.96,1142000.0,41.9299,41.9917,41.8496,41.9731,1142000.0
2011-10-26 09:30:00,69.04,69.19,68.92,69.13,311100.0,42.6402,42.7328,42.5661,42.6958,311100.0
2011-10-26 09:35:00,69.12,69.13,68.7,68.75,309600.0,42.6896,42.6958,42.4302,42.4611,309600.0
2011-10-26 09:40:00,68.76,68.97,68.69,68.77,235300.0,42.4672,42.5969,42.424,42.4734,235300.0
2011-10-26 09:45:00,68.78,68.97,68.71,68.75,207300.0,42.4796,42.5969,42.4364,42.4611,207300.0
2011-10-26 09:50:00,68.76,68.77,68.66,68.76,197100.0,42.4672,42.4734,42.4055,42.4672,197100.0
2011-10-26 09:55:00,68.76,68.8,68.62,68.71,172100.0,42.4672,42.4919,42.3808,42.4364,172100.0
2011-10-26 10:00:00,68.72,68.78,68.61,68.72,239300.0,42.4425,42.4796,42.3746,42.4425,239300.0
2011-10-26 10:05:00,68.71,68.72,68.37,68.42,403900.0,42.4364,42.4425,42.2264,42.2572,403900.0
2011-10-26 10:10:00,68.43,68.47,68.29,68.35,257900.0,42.2634,42.2881,42.177,42.214,257900.0
2011-10-26 10:15:00,68.35,68.47,68.2,68.42,263100.0,42.214,42.2881,42.1214,42.2572,263100.0
2011-10-26 10:20:00,68.43,68.53,68.33,68.4,217800.0,42.2634,42.3252,42.2017,42.2449,217800.0
2011-10-26 10:25:00,68.4,68.47,68.27,68.42,200600.0,42.2449,42.2881,42.1646,42.2572,200600.0
2011-10-26 10:30:00,68.42,68.43,68.04,68.09,602400.0,42.2572,42.2634,42.0226,42.0534,602400.0
2011-10-26 10:35:00,68.08,68.35,68.07,68.2,233500.0,42.0473,42.214,42.0411,42.1214,233500.0
2011-10-26 10:40:00,68.2,68.21,67.86,67.9,234100.0,42.1214,42.1275,41.9114,41.9361,234100.0
2011-10-26 10:45:00,67.89,67.89,67.57,67.57,258000.0,41.9299,41.9299,41.7323,41.7323,258000.0
2011-10-26 10:50:00,67.57,67.79,67.49,67.7,313300.0,41.7323,41.8681,41.6829,41.8126,313300.0
2011-10-26 10:55:00,67.69,67.78,67.55,67.74,263600.0,41.8064,41.862,41.7199,41.8373,263600.0
2011-10-26 11:00:00,67.73,67.93,67.71,67.93,193300.0,41.8311,41.9546,41.8187,41.9546,193300.0
2011-10-26 11:05:00,67.92,68.1,67.91,67.99,159500.0,41.9484,42.0596,41.9423,41.9917,159500.0
2011-10-26 11:10:00,67.99,68.17,67.97,68.12,152000.0,41.9917,42.1028,41.9793,42.072,152000.0
2011-10-26 11:15:00,68.11,68.24,68.03,68.14,134700.0,42.0658,42.1461,42.0164,42.0843,134700.0
2011-10-26 11:20:00,68.15,68.15,67.91,67.91,205400.0,42.0905,42.0905,41.9423,41.9423,205400.0
2011-10-26 11:25:00,67.9,68.13,67.86,68.06,131700.0,41.9361,42.0781,41.9114,42.0349,131700.0
2011-10-26 11:30:00,68.05,68.19,68.05,68.15,81400.0,42.0287,42.1152,42.0287,42.0905,81400.0
2011-10-26 11:35:00,68.15,68.18,68.06,68.06,48500.0,42.0905,42.109,42.0349,42.0349,48500.0
2011-10-26 11:40:00,68.06,68.41,68.05,68.31,260800.0,42.0349,42.2511,42.0287,42.1893,260800.0
2011-10-26 11:45:00,68.32,68.39,68.3,68.3,105900.0,42.1955,42.2387,42.1831,42.1831,105900.0
2011-10-26 11:50:00,68.3,68.41,68.3,68.36,94000.0,42.1831,42.2511,42.1831,42.2202,94000.0
2011-10-26 11:55:00,68.35,68.38,68.29,68.29,60900.0,42.214,42.2325,42.177,42.177,60900.0
2011-10-26 12:00:00,68.29,68.41,68.28,68.41,72400.0,42.177,42.2511,42.1708,42.2511,72400.0
2011-10-26 12:05:00,68.42,68.47,68.34,68.38,103200.0,42.2572,42.2881,42.2078,42.2325,103200.0
2011-10-26 12:10:00,68.38,68.38,68.24,68.26,100000.0,42.2325,42.2325,42.1461,42.1584,100000.0
2011-10-26 12:15:00,68.29,68.42,68.29,68.39,41700.0,42.177,42.2572,42.177,42.2387,41700.0
2011-10-26 12:20:00,68.4,68.46,68.25,68.3,171300.0,42.2449,42.2819,42.1522,42.1831,171300.0
2011-10-26 12:25:00,68.3,68.4,68.25,68.4,73200.0,42.1831,42.2449,42.1522,42.2449,73200.0
2011-10-26 12:30:00,68.36,68.41,68.31,68.36,79800.0,42.2202,42.2511,42.1893,42.2202,79800.0
2011-10-26 12:35:00,68.39,68.51,68.39,68.44,75500.0,42.2387,42.3128,42.2387,42.2696,75500.0
2011-10-26 12:40:00,68.45,68.5,68.36,68.44,67300.0,42.2758,42.3067,42.2202,42.2696,67300.0
2011-10-26 12:45:00,68.44,68.47,68.37,68.41,111800.0,42.2696,42.2881,42.2264,42.2511,111800.0
2011-10-26 12:50:00,68.41,68.45,68.33,68.33,155500.0,42.2511,42.2758,42.2017,42.2017,155500.0
2011-10-26 12:55:00,68.33,68.38,68.25,68.31,121300.0,42.2017,42.2325,42.1522,42.1893,121300.0
2011-10-26 13:00:00,68.31,68.31,68.12,68.14,147600.0,42.1893,42.1893,42.072,42.0843,147600.0
2011-10-26 13:05:00,68.15,68.22,68.08,68.09,98200.0,42.0905,42.1337,42.0473,42.0534,98200.0
2011-10-26 13:10:00,68.09,68.13,68.06,68.06,130600.0,42.0534,42.0781,42.0349,42.0349,130600.0
2011-10-26 13:15:00,68.08,68.16,68.02,68.15,126600.0,42.0473,42.0967,42.0102,42.0905,126600.0
2011-10-26 13:20:00,68.14,68.22,68.11,68.17,110900.0,42.0843,42.1337,42.0658,42.1028,110900.0
2011-10-26 13:25:00,68.16,68.35,68.16,68.34,106300.0,42.0967,42.214,42.0967,42.2078,106300.0
2011-10-26 13:30:00,68.35,68.64,68.35,68.59,164700.0,42.214,42.3931,42.214,42.3622,164700.0
2011-10-26 13:35:00,68.61,68.85,68.59,68.79,272900.0,42.3746,42.5228,42.3622,42.4858,272900.0
2011-10-26 13:40:00,68.79,68.83,68.67,68.72,177200.0,42.4858,42.5105,42.4116,42.4425,177200.0
2011-10-26 13:45:00,68.71,68.94,68.68,68.85,186900.0,42.4364,42.5784,42.4178,42.5228,186900.0
2011-10-26 13:50:00,68.84,69.0,68.68,68.77,349200.0,42.5166,42.6155,42.4178,42.4734,349200.0
2011-10-26 13:55:00,68.77,68.95,68.63,68.87,235400.0,42.4734,42.5846,42.3869,42.5352,235400.0
2011-10-26 14:00:00,68.88,69.06,68.84,68.92,228600.0,42.5413,42.6525,42.5166,42.5661,228600.0
2011-10-26 14:05:00,68.93,69.14,68.82,69.07,142900.0,42.5722,42.7019,42.5043,42.6587,142900.0
2011-10-26 14:10:00,69.06,69.09,68.92,68.97,144100.0,42.6525,42.671,42.5661,42.5969,144100.0
2011-10-26 14:15:00,68.96,68.96,68.72,68.73,139200.0,42.5908,42.5908,42.4425,42.4487,139200.0
2011-10-26 14:20:00,68.74,68.83,68.73,68.79,135000.0,42.4549,42.5105,42.4487,42.4858,135000.0
2011-10-26 14:25:00,68.79,68.95,68.77,68.9,132300.0,42.4858,42.5846,42.4734,42.5537,132300.0
2011-10-26 14:30:00,68.91,69.18,68.83,69.11,199000.0,42.5599,42.7266,42.5105,42.6834,199000.0
2011-10-26 14:35:00,69.12,69.31,69.02,69.28,234400.0,42.6896,42.8069,42.6278,42.7884,234400.0
2011-10-26 14:40:00,69.27,69.27,69.0,69.07,260100.0,42.7822,42.7822,42.6155,42.6587,260100.0
2011-10-26 14:45:00,69.06,69.19,69.04,69.09,78300.0,42.6525,42.7328,42.6402,42.671,78300.0
2011-10-26 14:50:00,69.08,69.12,68.94,69.03,262900.0,42.6649,42.6896,42.5784,42.634,262900.0
2011-10-26 14:55:00,69.03,69.13,68.97,69.06,287300.0,42.634,42.6958,42.5969,42.6525,287300.0
2011-10-26 15:00:00,69.07,69.23,69.05,69.16,133700.0,42.6587,42.7575,42.6463,42.7143,133700.0
2011-10-26 15:05:00,69.16,69.19,69.04,69.12,260400.0,42.7143,42.7328,42.6402,42.6896,260400.0
2011-10-26 15:10:00,69.12,69.36,69.07,69.35,213200.0,42.6896,42.8378,42.6587,42.8316,213200.0
2011-10-26 15:15:00,69.34,69.39,69.23,69.24,250200.0,42.8255,42.8563,42.7575,42.7637,250200.0
2011-10-26 15:20:00,69.24,69.38,69.21,69.27,308100.0,42.7637,42.8502,42.7452,42.7822,308100.0
2011-10-26 15:25:00,69.27,69.43,69.2,69.42,452000.0,42.7822,42.881,42.739,42.8749,452000.0
2011-10-26 15:30:00,69.4,69.62,69.34,69.6,296800.0,42.8625,42.9984,42.8255,42.986,296800.0
2011-10-26 15:35:00,69.6,69.71,69.52,69.59,483900.0,42.986,43.054,42.9366,42.9799,483900.0
2011-10-26 15:40:00,69.58,69.71,69.56,69.66,282800.0,42.9737,43.054,42.9613,43.0231,282800.0
2011-10-26 15:45:00,69.66,69.68,69.33,69.36,403000.0,43.0231,43.0354,42.8193,42.8378,403000.0
2011-10-26 15:50:00,69.36,69.48,69.29,69.41,484700.0,42.8378,42.9119,42.7946,42.8687,484700.0
2011-10-26 15:55:00,69.41,69.5,69.27,69.47,941800.0,42.8687,42.9243,42.7822,42.9057,941800.0
2011-10-27 09:30:00,71.36,72.2,71.21,72.17,1001100.0,44.073,44.5918,43.9804,44.5733,1001100.0
2011-10-27 09:35:00,72.18,72.2,71.75,71.84,774000.0,44.5795,44.5918,44.3139,44.3695,774000.0
2011-10-27 09:40:00,71.86,72.0,71.77,71.82,704900.0,44.3818,44.4683,44.3263,44.3571,704900.0
2011-10-27 09:45:00,71.83,71.84,71.58,71.6,757700.0,44.3633,44.3695,44.2089,44.2213,757700.0
2011-10-27 09:50:00,71.59,71.63,71.48,71.62,609400.0,44.2151,44.2398,44.1471,44.2336,609400.0
2011-10-27 09:55:00,71.61,71.83,71.53,71.61,404800.0,44.2274,44.3633,44.178,44.2274,404800.0
2011-10-27 10:00:00,71.61,71.64,71.5,71.58,445600.0,44.2274,44.246,44.1595,44.2089,445600.0
2011-10-27 10:05:00,71.58,71.68,71.48,71.58,255500.0,44.2089,44.2707,44.1471,44.2089,255500.0
2011-10-27 10:10:00,71.6,71.67,71.51,71.56,282900.0,44.2213,44.2645,44.1657,44.1966,282900.0
2011-10-27 10:15:00,71.56,71.71,71.54,71.64,315400.0,44.1966,44.2892,44.1842,44.246,315400.0
2011-10-27 10:20:00,71.62,71.66,71.49,71.49,286600.0,44.2336,44.2583,44.1533,44.1533,286600.0
2011-10-27 10:25:00,71.5,71.53,71.3,71.37,394300.0,44.1595,44.178,44.036,44.0792,394300.0
2011-10-27 10:30:00,71.37,71.39,71.22,71.3,344700.0,44.0792,44.0916,43.9866,44.036,344700.0
2011-10-27 10:35:00,71.31,71.34,71.18,71.23,304400.0,44.0422,44.0607,43.9619,43.9927,304400.0
2011-10-27 10:40:00,71.2,71.43,71.2,71.35,258400.0,43.9742,44.1163,43.9742,44.0669,258400.0
2011-10-27 10:45:00,71.38,71.41,71.29,71.37,266400.0,44.0854,44.1039,44.0298,44.0792,266400.0
2011-10-27 10:50:00,71.38,71.5,71.29,71.49,158000.0,44.0854,44.1595,44.0298,44.1533,158000.0
2011-10-27 10:55:00,71.5,71.59,71.47,71.58,216200.0,44.1595,44.2151,44.141,44.2089,216200.0
2011-10-27 11:00:00,71.58,71.67,71.51,71.63,180200.0,44.2089,44.2645,44.1657,44.2398,180200.0
2011-10-27 11:05:00,71.63,71.71,71.52,71.63,243500.0,44.2398,44.2892,44.1719,44.2398,243500.0
2011-10-27 11:10:00,71.64,71.71,71.55,71.57,171400.0,44.246,44.2892,44.1904,44.2027,171400.0
2011-10-27 11:15:00,71.57,71.69,71.5,71.51,252900.0,44.2027,44.2768,44.1595,44.1657,252900.0
2011-10-27 11:20:00,71.5,71.58,71.44,71.45,311900.0,44.1595,44.2089,44.1224,44.1286,311900.0
2011-10-27 11:25:00,71.45,71.58,71.41,71.57,242800.0,44.1286,44.2089,44.1039,44.2027,242800.0
2011-10-27 11:30:00,71.57,71.62,71.48,71.62,303500.0,44.2027,44.2336,44.1471,44.2336,303500.0
2011-10-27 11:35:00,71.62,71.72,71.56,71.68,242200.0,44.2336,44.2954,44.1966,44.2707,242200.0
2011-10-27 11:40:00,71.68,71.75,71.64,71.67,264900.0,44.2707,44.3139,44.246,44.2645,264900.0
2011-10-27 11:45:00,71.66,71.77,71.66,71.75,246400.0,44.2583,44.3263,44.2583,44.3139,246400.0
2011-10-27 11:50:00,71.76,71.81,71.74,71.81,201300.0,44.3201,44.351,44.3077,44.351,201300.0
2011-10-27 11:55:00,71.81,71.98,71.78,71.95,358200.0,44.351,44.456,44.3324,44.4374,358200.0
2011-10-27 12:00:00,71.94,72.13,71.94,72.09,469500.0,44.4313,44.5486,44.4313,44.5239,469500.0
2011-10-27 12:05:00,72.09,72.13,71.98,71.98,300400.0,44.5239,44.5486,44.456,44.456,300400.0
2011-10-27 12:10:00,71.98,72.03,71.93,71.98,230700.0,44.456,44.4868,44.4251,44.456,230700.0
2011-10-27 12:15:00,71.98,72.04,71.92,72.02,323500.0,44.456,44.493,44.4189,44.4807,323500.0
2011-10-27 12:20:00,72.02,72.04,71.88,71.9,331100.0,44.4807,44.493,44.3942,44.4065,331100.0
2011-10-27 12:25:00,71.9,71.97,71.87,71.91,222000.0,44.4065,44.4498,44.388,44.4127,222000.0
2011-10-27 12:30:00,71.91,72.0,71.91,71.99,208600.0,44.4127,44.4683,44.4127,44.4621,208600.0
2011-10-27 12:35:00,71.98,72.0,71.87,71.9,137400.0,44.456,44.4683,44.388,44.4065,137400.0
2011-10-27 12:40:00,71.89,72.03,71.89,72.03,301100.0,44.4004,44.4868,44.4004,44.4868,301100.0
2011-10-27 12:45:00,72.02,72.06,71.93,71.93,247800.0,44.4807,44.5054,44.4251,44.4251,247800.0
2011-10-27 12:50:00,71.94,71.97,71.76,71.78,256400.0,44.4313,44.4498,44.3201,44.3324,256400.0
2011-10-27 12:55:00,71.77,71.79,71.7,71.73,276900.0,44.3263,44.3386,44.283,44.3016,276900.0
2011-10-27 13:00:00,71.73,71.9,71.73,71.89,360400.0,44.3016,44.4065,44.3016,44.4004,360400.0
2011-10-27 13:05:00,71.9,72.0,71.86,71.9,242000.0,44.4065,44.4683,44.3818,44.4065,242000.0
2011-10-27 13:10:00,71.91,72.16,71.91,72.13,356000.0,44.4127,44.5671,44.4127,44.5486,356000.0
2011-10-27 13:15:00,72.13,72.16,72.07,72.08,306100.0,44.5486,44.5671,44.5115,44.5177,306100.0
2011-10-27 13:20:00,72.09,72.1,72.02,72.1,282000.0,44.5239,44.5301,44.4807,44.5301,282000.0
2011-10-27 13:25:00,72.1,72.19,72.09,72.15,192700.0,44.5301,44.5857,44.5239,44.5609,192700.0
2011-10-27 13:30:00,72.17,72.18,72.12,72.14,174500.0,44.5733,44.5795,44.5424,44.5548,174500.0
2011-10-27 13:35:00,72.15,72.25,72.14,72.23,427400.0,44.5609,44.6227,44.5548,44.6104,427400.0
2011-10-27 13:40:00,72.24,72.26,72.17,72.25,262800.0,44.6165,44.6289,44.5733,44.6227,262800.0
2011-10-27 13:45:00,72.25,72.28,72.19,72.28,242900.0,44.6227,44.6412,44.5857,44.6412,242900.0
2011-10-27 13:50:00,72.28,72.4,72.27,72.4,427100.0,44.6412,44.7154,44.6351,44.7154,427100.0
2011-10-27 13:55:00,72.41,72.46,72.35,72.41,368400.0,44.7215,44.7524,44.6845,44.7215,368400.0
2011-10-27 14:00:00,72.41,72.49,72.35,72.48,193400.0,44.7215,44.7709,44.6845,44.7648,193400.0
2011-10-27 14:05:00,72.47,72.51,72.3,72.32,287800.0,44.7586,44.7833,44.6536,44.6659,287800.0
2011-10-27 14:10:00,72.32,72.35,72.23,72.32,314000.0,44.6659,44.6845,44.6104,44.6659,314000.0
2011-10-27 14:15:00,72.33,72.41,72.31,72.35,204800.0,44.6721,44.7215,44.6598,44.6845,204800.0
2011-10-27 14:20:00,72.36,72.49,72.35,72.47,159300.0,44.6906,44.7709,44.6845,44.7586,159300.0
2011-10-27 14:25:00,72.47,72.59,72.42,72.59,181500.0,44.7586,44.8327,44.7277,44.8327,181500.0
2011-10-27 14:30:00,72.59,72.59,72.5,72.56,251000.0,44.8327,44.8327,44.7771,44.8142,251000.0
2011-10-27 14:35:00,72.57,72.77,72.52,72.73,240300.0,44.8203,44.9439,44.7895,44.9192,240300.0
2011-10-27 14:40:00,72.74,72.86,72.73,72.82,309700.0,44.9253,44.9995,44.9192,44.9748,309700.0
2011-10-27 14:45:00,72.81,72.88,72.7,72.7,208200.0,44.9686,45.0118,44.9006,44.9006,208200.0
2011-10-27 14:50:00,72.7,72.71,72.6,72.62,200700.0,44.9006,44.9068,44.8389,44.8512,200700.0
2011-10-27 14:55:00,72.62,72.8,72.62,72.71,229000.0,44.8512,44.9624,44.8512,44.9068,229000.0
2011-10-27 15:00:00,72.72,72.84,72.68,72.79,252200.0,44.913,44.9871,44.8883,44.9562,252200.0
2011-10-27 15:05:00,72.79,72.92,72.77,72.82,197400.0,44.9562,45.0365,44.9439,44.9748,197400.0
2011-10-27 15:10:00,72.82,72.92,72.8,72.92,227600.0,44.9748,45.0365,44.9624,45.0365,227600.0
2011-10-27 15:15:00,72.91,72.98,72.81,72.97,302600.0,45.0303,45.0736,44.9686,45.0674,302600.0
2011-10-27 15:20:00,72.97,73.16,72.96,73.13,448500.0,45.0674,45.1847,45.0612,45.1662,448500.0
2011-10-27 15:25:00,73.14,73.19,72.91,72.91,408200.0,45.1724,45.2033,45.0303,45.0303,408200.0
2011-10-27 15:30:00,72.91,73.03,72.77,72.77,273300.0,45.0303,45.1045,44.9439,44.9439,273300.0
2011-10-27 15:35:00,72.77,72.85,72.65,72.73,400200.0,44.9439,44.9933,44.8698,44.9192,400200.0
2011-10-27 15:40:00,72.72,72.85,72.68,72.75,506600.0,44.913,44.9933,44.8883,44.9315,506600.0
2011-10-27 15:45:00,72.75,72.78,72.39,72.55,668400.0,44.9315,44.95,44.7092,44.808,668400.0
2011-10-27 15:50:00,72.56,72.57,72.33,72.34,816500.0,44.8142,44.8203,44.6721,44.6783,816500.0
2011-10-27 15:55:00,72.33,72.6,72.2,72.57,1620600.0,44.6721,44.8389,44.5918,44.8203,1620600.0
2011-10-28 09:30:00,71.69,71.96,71.65,71.75,503000.0,44.2768,44.4436,44.2521,44.3139,503000.0
2011-10-28 09:35:00,71.76,72.09,71.6,72.07,573400.0,44.3201,44.5239,44.2213,44.5115,573400.0
2011-10-28 09:40:00,72.08,72.36,72.05,72.35,371300.0,44.5177,44.6906,44.4992,44.6845,371300.0
2011-10-28 09:45:00,72.34,72.34,72.06,72.14,365600.0,44.6783,44.6783,44.5054,44.5548,365600.0
2011-10-28 09:50:00,72.14,72.22,72.05,72.18,460900.0,44.5548,44.6042,44.4992,44.5795,460900.0
2011-10-28 09:55:00,72.17,72.41,72.06,72.39,398600.0,44.5733,44.7215,44.5054,44.7092,398600.0
2011-10-28 10:00:00,72.37,72.44,72.23,72.28,326300.0,44.6968,44.7401,44.6104,44.6412,326300.0
2011-10-28 10:05:00,72.27,72.3,72.12,72.27,279300.0,44.6351,44.6536,44.5424,44.6351,279300.0
2011-10-28 10:10:00,72.26,72.39,72.19,72.25,256400.0,44.6289,44.7092,44.5857,44.6227,256400.0
2011-10-28 10:15:00,72.25,72.53,72.21,72.4,247400.0,44.6227,44.7956,44.598,44.7154,247400.0
2011-10-28 10:20:00,72.4,72.57,72.37,72.5,192200.0,44.7154,44.8203,44.6968,44.7771,192200.0
2011-10-28 10:25:00,72.5,72.62,72.48,72.52,145500.0,44.7771,44.8512,44.7648,44.7895,145500.0
2011-10-28 10:30:00,72.53,72.75,72.51,72.74,128500.0,44.7956,44.9315,44.7833,44.9253,128500.0
2011-10-28 10:35:00,72.75,72.9,72.7,72.9,300800.0,44.9315,45.0242,44.9006,45.0242,300800.0
2011-10-28 10:40:00,72.9,72.91,72.76,72.78,280400.0,45.0242,45.0303,44.9377,44.95,280400.0
2011-10-28 10:45:00,72.79,72.84,72.73,72.82,163600.0,44.9562,44.9871,44.9192,44.9748,163600.0
2011-10-28 10:50:00,72.83,72.92,72.71,72.85,165100.0,44.9809,45.0365,44.9068,44.9933,165100.0
2011-10-28 10:55:00,72.85,72.86,72.76,72.81,137600.0,44.9933,44.9995,44.9377,44.9686,137600.0
2011-10-28 11:00:00,72.81,72.96,72.81,72.96,222700.0,44.9686,45.0612,44.9686,45.0612,222700.0
2011-10-28 11:05:00,72.96,73.09,72.9,73.04,284200.0,45.0612,45.1415,45.0242,45.1106,284200.0
2011-10-28 11:10:00,73.03,73.09,72.97,72.97,190900.0,45.1045,45.1415,45.0674,45.0674,190900.0
2011-10-28 11:15:00,72.96,72.99,72.83,72.87,145600.0,45.0612,45.0797,44.9809,45.0056,145600.0
2011-10-28 11:20:00,72.89,72.96,72.84,72.95,174600.0,45.018,45.0612,44.9871,45.055,174600.0
2011-10-28 11:25:00,72.94,73.01,72.89,73.0,312600.0,45.0489,45.0921,45.018,45.0859,312600.0
2011-10-28 11:30:00,73.0,73.17,72.99,73.09,345600.0,45.0859,45.1909,45.0797,45.1415,345600.0
2011-10-28 11:35:00,73.09,73.12,72.89,72.94,120200.0,45.1415,45.16,45.018,45.0489,120200.0
2011-10-28 11:40:00,72.93,72.93,72.74,72.76,186500.0,45.0427,45.0427,44.9253,44.9377,186500.0
2011-10-28 11:45:00,72.76,72.79,72.67,72.71,132900.0,44.9377,44.9562,44.8821,44.9068,132900.0
2011-10-28 11:50:00,72.71,72.72,72.48,72.48,176500.0,44.9068,44.913,44.7648,44.7648,176500.0
2011-10-28 11:55:00,72.49,72.49,72.36,72.42,192700.0,44.7709,44.7709,44.6906,44.7277,192700.0
2011-10-28 12:00:00,72.41,72.57,72.38,72.56,194100.0,44.7215,44.8203,44.703,44.8142,194100.0
2011-10-28 12:05:00,72.56,72.59,72.5,72.56,155100.0,44.8142,44.8327,44.7771,44.8142,155100.0
2011-10-28 12:10:00,72.57,72.69,72.55,72.65,178800.0,44.8203,44.8945,44.808,44.8698,178800.0
2011-10-28 12:15:00,72.66,72.69,72.6,72.61,148200.0,44.8759,44.8945,44.8389,44.8451,148200.0
2011-10-28 12:20:00,72.61,72.67,72.54,72.54,94000.0,44.8451,44.8821,44.8018,44.8018,94000.0
2011-10-28 12:25:00,72.55,72.56,72.37,72.43,187500.0,44.808,44.8142,44.6968,44.7339,187500.0
2011-10-28 12:30:00,72.42,72.53,72.4,72.52,111000.0,44.7277,44.7956,44.7154,44.7895,111000.0
2011-10-28 12:35:00,72.52,72.57,72.45,72.46,102700.0,44.7895,44.8203,44.7462,44.7524,102700.0
2011-10-28 12:40:00,72.45,72.54,72.44,72.44,106800.0,44.7462,44.8018,44.7401,44.7401,106800.0
2011-10-28 12:45:00,72.42,72.59,72.39,72.59,188600.0,44.7277,44.8327,44.7092,44.8327,188600.0
2011-10-28 12:50:00,72.6,72.63,72.55,72.63,181900.0,44.8389,44.8574,44.808,44.8574,181900.0
2011-10-28 12:55:00,72.62,72.72,72.6,72.71,170200.0,44.8512,44.913,44.8389,44.9068,170200.0
2011-10-28 13:00:00,72.71,72.79,72.69,72.72,143800.0,44.9068,44.9562,44.8945,44.913,143800.0
2011-10-28 13:05:00,72.72,72.73,72.61,72.66,153900.0,44.913,44.9192,44.8451,44.8759,153900.0
2011-10-28 13:10:00,72.65,72.73,72.64,72.71,82200.0,44.8698,44.9192,44.8636,44.9068,82200.0
2011-10-28 13:15:00,72.69,72.8,72.67,72.76,207200.0,44.8945,44.9624,44.8821,44.9377,207200.0
2011-10-28 13:20:00,72.77,72.87,72.76,72.87,218200.0,44.9439,45.0056,44.9377,45.0056,218200.0
2011-10-28 13:25:00,72.87,72.96,72.87,72.88,281500.0,45.0056,45.0612,45.0056,45.0118,281500.0
2011-10-28 13:30:00,72.89,72.9,72.8,72.86,136800.0,45.018,45.0242,44.9624,44.9995,136800.0
2011-10-28 13:35:00,72.85,72.91,72.8,72.84,139200.0,44.9933,45.0303,44.9624,44.9871,139200.0
2011-10-28 13:40:00,72.84,72.86,72.71,72.8,211600.0,44.9871,44.9995,44.9068,44.9624,211600.0
2011-10-28 13:45:00,72.8,72.83,72.72,72.73,212600.0,44.9624,44.9809,44.913,44.9192,212600.0
2011-10-28 13:50:00,72.73,72.88,72.72,72.84,110900.0,44.9192,45.0118,44.913,44.9871,110900.0
2011-10-28 13:55:00,72.84,72.93,72.8,72.89,142800.0,44.9871,45.0427,44.9624,45.018,142800.0
2011-10-28 14:00:00,72.9,72.96,72.86,72.9,94600.0,45.0242,45.0612,44.9995,45.0242,94600.0
2011-10-28 14:05:00,72.9,72.92,72.74,72.91,232600.0,45.0242,45.0365,44.9253,45.0303,232600.0
2011-10-28 14:10:00,72.91,72.92,72.81,72.87,137200.0,45.0303,45.0365,44.9686,45.0056,137200.0
2011-10-28 14:15:00,72.87,72.87,72.73,72.73,177700.0,45.0056,45.0056,44.9192,44.9192,177700.0
2011-10-28 14:20:00,72.74,72.74,72.66,72.7,127000.0,44.9253,44.9253,44.8759,44.9006,127000.0
2011-10-28 14:25:00,72.7,72.74,72.65,72.69,116100.0,44.9006,44.9253,44.8698,44.8945,116100.0
2011-10-28 14:30:00,72.69,72.79,72.68,72.73,152700.0,44.8945,44.9562,44.8883,44.9192,152700.0
2011-10-28 14:35:00,72.72,72.73,72.6,72.63,173600.0,44.913,44.9192,44.8389,44.8574,173600.0
2011-10-28 14:40:00,72.63,72.73,72.61,72.73,115800.0,44.8574,44.9192,44.8451,44.9192,115800.0
2011-10-28 14:45:00,72.73,72.73,72.63,72.66,103800.0,44.9192,44.9192,44.8574,44.8759,103800.0
2011-10-28 14:50:00,72.67,72.76,72.64,72.69,122600.0,44.8821,44.9377,44.8636,44.8945,122600.0
2011-10-28 14:55:00,72.69,72.69,72.59,72.65,203800.0,44.8945,44.8945,44.8327,44.8698,203800.0
2011-10-28 15:00:00,72.67,72.86,72.63,72.84,313000.0,44.8821,44.9995,44.8574,44.9871,313000.0
2011-10-28 15:05:00,72.82,72.88,72.78,72.82,194000.0,44.9748,45.0118,44.95,44.9748,194000.0
2011-10-28 15:10:00,72.82,72.82,72.72,72.75,198400.0,44.9748,44.9748,44.913,44.9315,198400.0
2011-10-28 15:15:00,72.73,72.81,72.68,72.71,262200.0,44.9192,44.9686,44.8883,44.9068,262200.0
2011-10-28 15:20:00,72.72,72.8,72.72,72.74,142300.0,44.913,44.9624,44.913,44.9253,142300.0
2011-10-28 15:25:00,72.75,72.84,72.75,72.84,140300.0,44.9315,44.9871,44.9315,44.9871,140300.0
2011-10-28 15:30:00,72.84,72.87,72.72,72.87,187500.0,44.9871,45.0056,44.913,45.0056,187500.0
2011-10-28 15:35:00,72.87,72.98,72.78,72.96,163000.0,45.0056,45.0736,44.95,45.0612,163000.0
2011-10-28 15:40:00,72.95,73.05,72.92,73.0,371600.0,45.055,45.1168,45.0365,45.0859,371600.0
2011-10-28 15:45:00,73.01,73.05,72.89,73.04,416400.0,45.0921,45.1168,45.018,45.1106,416400.0
2011-10-28 15:50:00,73.05,73.13,72.98,73.09,366500.0,45.1168,45.1662,45.0736,45.1415,366500.0
2011-10-28 15:55:00,73.08,73.08,72.95,72.98,504900.0,45.1353,45.1353,45.055,45.0736,504900.0
2011-10-31 09:30:00,71.8,71.85,71.51,71.56,198800.0,44.3448,44.3757,44.1657,44.1966,198800.0
2011-10-31 09:35:00,71.56,71.56,71.43,71.45,483100.0,44.1966,44.1966,44.1163,44.1286,483100.0
2011-10-31 09:40:00,71.44,71.46,71.26,71.27,356400.0,44.1224,44.1348,44.0113,44.0174,356400.0
2011-10-31 09:45:00,71.26,71.28,71.11,71.11,458600.0,44.0113,44.0236,43.9186,43.9186,458600.0
2011-10-31 09:50:00,71.1,71.21,71.04,71.17,441000.0,43.9125,43.9804,43.8754,43.9557,441000.0
2011-10-31 09:55:00,71.17,71.22,71.03,71.11,595400.0,43.9557,43.9866,43.8692,43.9186,595400.0
2011-10-31 10:00:00,71.1,71.15,71.01,71.08,414200.0,43.9125,43.9433,43.8569,43.9001,414200.0
2011-10-31 10:05:00,71.07,71.26,71.01,71.13,569100.0,43.8939,44.0113,43.8569,43.931,569100.0
2011-10-31 10:10:00,71.12,71.33,71.12,71.27,335900.0,43.9248,44.0545,43.9248,44.0174,335900.0
2011-10-31 10:15:00,71.26,71.27,71.02,71.03,281100.0,44.0113,44.0174,43.863,43.8692,281100.0
2011-10-31 10:20:00,71.04,71.06,70.85,70.85,334800.0,43.8754,43.8877,43.758,43.758,334800.0
2011-10-31 10:25:00,70.86,70.95,70.77,70.85,195700.0,43.7642,43.8198,43.7086,43.758,195700.0
2011-10-31 10:30:00,70.85,71.13,70.83,71.11,251100.0,43.758,43.931,43.7457,43.9186,251100.0
2011-10-31 10:35:00,71.11,71.22,71.06,71.2,210300.0,43.9186,43.9866,43.8877,43.9742,210300.0
2011-10-31 10:40:00,71.2,71.23,71.07,71.1,171700.0,43.9742,43.9927,43.8939,43.9125,171700.0
2011-10-31 10:45:00,71.1,71.17,71.0,71.03,282700.0,43.9125,43.9557,43.8507,43.8692,282700.0
2011-10-31 10:50:00,71.02,71.21,71.01,71.06,172100.0,43.863,43.9804,43.8569,43.8877,172100.0
2011-10-31 10:55:00,71.06,71.06,70.94,70.94,344100.0,43.8877,43.8877,43.8136,43.8136,344100.0
2011-10-31 11:00:00,70.94,71.11,70.89,70.92,364400.0,43.8136,43.9186,43.7828,43.8013,364400.0
2011-10-31 11:05:00,70.92,70.99,70.87,70.96,198800.0,43.8013,43.8445,43.7704,43.826,198800.0
2011-10-31 11:10:00,70.97,71.01,70.72,70.74,283900.0,43.8322,43.8569,43.6778,43.6901,283900.0
2011-10-31 11:15:00,70.74,70.74,70.59,70.6,341100.0,43.6901,43.6901,43.5975,43.6036,341100.0
2011-10-31 11:20:00,70.59,70.72,70.59,70.71,235300.0,43.5975,43.6778,43.5975,43.6716,235300.0
2011-10-31 11:25:00,70.71,70.74,70.58,70.63,291400.0,43.6716,43.6901,43.5913,43.6222,291400.0
2011-10-31 11:30:00,70.63,70.75,70.6,70.65,352900.0,43.6222,43.6963,43.6036,43.6345,352900.0
2011-10-31 11:35:00,70.65,70.67,70.58,70.58,141600.0,43.6345,43.6469,43.5913,43.5913,141600.0
2011-10-31 11:40:00,70.59,70.66,70.58,70.63,108700.0,43.5975,43.6407,43.5913,43.6222,108700.0
2011-10-31 11:45:00,70.64,70.68,70.6,70.66,101800.0,43.6284,43.6531,43.6036,43.6407,101800.0
2011-10-31 11:50:00,70.65,70.7,70.61,70.67,84900.0,43.6345,43.6654,43.6098,43.6469,84900.0
2011-10-31 11:55:00,70.68,70.7,70.61,70.64,205200.0,43.6531,43.6654,43.6098,43.6284,205200.0
2011-10-31 12:00:00,70.63,70.7,70.61,70.65,84200.0,43.6222,43.6654,43.6098,43.6345,84200.0
2011-10-31 12:05:00,70.66,70.7,70.59,70.63,60400.0,43.6407,43.6654,43.5975,43.6222,60400.0
2011-10-31 12:10:00,70.62,70.73,70.62,70.66,89600.0,43.616,43.6839,43.616,43.6407,89600.0
2011-10-31 12:15:00,70.66,70.66,70.52,70.57,167500.0,43.6407,43.6407,43.5542,43.5851,167500.0
2011-10-31 12:20:00,70.56,70.59,70.5,70.52,119500.0,43.5789,43.5975,43.5419,43.5542,119500.0
2011-10-31 12:25:00,70.5,70.52,70.24,70.24,382700.0,43.5419,43.5542,43.3813,43.3813,382700.0
2011-10-31 12:30:00,70.24,70.37,70.19,70.2,349900.0,43.3813,43.4616,43.3504,43.3566,349900.0
2011-10-31 12:35:00,70.2,70.31,70.19,70.29,294900.0,43.3566,43.4245,43.3504,43.4122,294900.0
2011-10-31 12:40:00,70.28,70.42,70.23,70.42,211200.0,43.406,43.4925,43.3751,43.4925,211200.0
2011-10-31 12:45:00,70.43,70.49,70.36,70.48,68700.0,43.4987,43.5357,43.4554,43.5295,68700.0
2011-10-31 12:50:00,70.48,70.5,70.37,70.4,59700.0,43.5295,43.5419,43.4616,43.4801,59700.0
2011-10-31 12:55:00,70.38,70.42,70.34,70.37,114800.0,43.4678,43.4925,43.4431,43.4616,114800.0
2011-10-31 13:00:00,70.38,70.6,70.34,70.53,139100.0,43.4678,43.6036,43.4431,43.5604,139100.0
2011-10-31 13:05:00,70.54,70.57,70.45,70.46,86800.0,43.5666,43.5851,43.511,43.5172,86800.0
2011-10-31 13:10:00,70.46,70.55,70.46,70.54,94100.0,43.5172,43.5728,43.5172,43.5666,94100.0
2011-10-31 13:15:00,70.53,70.62,70.49,70.54,207500.0,43.5604,43.616,43.5357,43.5666,207500.0
2011-10-31 13:20:00,70.54,70.62,70.48,70.5,112100.0,43.5666,43.616,43.5295,43.5419,112100.0
2011-10-31 13:25:00,70.48,70.49,70.39,70.4,87000.0,43.5295,43.5357,43.4739,43.4801,87000.0
2011-10-31 13:30:00,70.41,70.51,70.38,70.47,46000.0,43.4863,43.5481,43.4678,43.5234,46000.0
2011-10-31 13:35:00,70.47,70.73,70.45,70.72,220800.0,43.5234,43.6839,43.511,43.6778,220800.0
2011-10-31 13:40:00,70.72,70.81,70.7,70.81,108400.0,43.6778,43.7333,43.6654,43.7333,108400.0
2011-10-31 13:45:00,70.81,70.9,70.78,70.88,88800.0,43.7333,43.7889,43.7148,43.7766,88800.0
2011-10-31 13:50:00,70.88,70.91,70.79,70.79,79800.0,43.7766,43.7951,43.721,43.721,79800.0
2011-10-31 13:55:00,70.8,70.86,70.77,70.86,167200.0,43.7272,43.7642,43.7086,43.7642,167200.0
2011-10-31 14:00:00,70.85,70.91,70.8,70.85,71600.0,43.758,43.7951,43.7272,43.758,71600.0
2011-10-31 14:05:00,70.87,70.88,70.8,70.82,67800.0,43.7704,43.7766,43.7272,43.7395,67800.0
2011-10-31 14:10:00,70.82,70.86,70.78,70.83,87800.0,43.7395,43.7642,43.7148,43.7457,87800.0
2011-10-31 14:15:00,70.83,70.84,70.74,70.82,138200.0,43.7457,43.7519,43.6901,43.7395,138200.0
2011-10-31 14:20:00,70.83,70.93,70.77,70.77,86400.0,43.7457,43.8075,43.7086,43.7086,86400.0
2011-10-31 14:25:00,70.78,70.91,70.73,70.91,131000.0,43.7148,43.7951,43.6839,43.7951,131000.0
2011-10-31 14:30:00,70.9,70.98,70.87,70.96,87800.0,43.7889,43.8383,43.7704,43.826,87800.0
2011-10-31 14:35:00,70.96,70.97,70.77,70.82,122900.0,43.826,43.8322,43.7086,43.7395,122900.0
2011-10-31 14:40:00,70.82,70.88,70.73,70.86,134200.0,43.7395,43.7766,43.6839,43.7642,134200.0
2011-10-31 14:45:00,70.86,70.92,70.8,70.85,110600.0,43.7642,43.8013,43.7272,43.758,110600.0
2011-10-31 14:50:00,70.85,70.98,70.85,70.95,147900.0,43.758,43.8383,43.758,43.8198,147900.0
2011-10-31 14:55:00,70.96,71.0,70.92,70.92,107300.0,43.826,43.8507,43.8013,43.8013,107300.0
2011-10-31 15:00:00,70.91,70.92,70.76,70.76,388000.0,43.7951,43.8013,43.7025,43.7025,388000.0
2011-10-31 15:05:00,70.77,70.81,70.59,70.6,64100.0,43.7086,43.7333,43.5975,43.6036,64100.0
2011-10-31 15:10:00,70.59,70.7,70.47,70.47,226900.0,43.5975,43.6654,43.5234,43.5234,226900.0
2011-10-31 15:15:00,70.47,70.53,70.36,70.36,206700.0,43.5234,43.5604,43.4554,43.4554,206700.0
2011-10-31 15:20:00,70.36,70.44,70.3,70.39,119300.0,43.4554,43.5048,43.4184,43.4739,119300.0
2011-10-31 15:25:00,70.4,70.4,70.25,70.26,192800.0,43.4801,43.4801,43.3875,43.3937,192800.0
2011-10-31 15:30:00,70.27,70.45,70.22,70.44,454500.0,43.3998,43.511,43.369,43.5048,454500.0
2011-10-31 15:35:00,70.44,70.55,70.36,70.42,152700.0,43.5048,43.5728,43.4554,43.4925,152700.0
2011-10-31 15:40:00,70.42,70.42,70.2,70.21,378600.0,43.4925,43.4925,43.3566,43.3628,378600.0
2011-10-31 15:45:00,70.19,70.23,70.0,70.05,617100.0,43.3504,43.3751,43.2331,43.264,617100.0
2011-10-31 15:50:00,70.04,70.23,70.0,70.19,699800.0,43.2578,43.3751,43.2331,43.3504,699800.0
2011-10-31 15:55:00,70.19,70.2,69.61,69.61,1693000.0,43.3504,43.3566,42.9922,42.9922,1693000.0
2011-11-01 09:30:00,66.98,66.98,66.34,66.39,1558700.0,41.3679,41.3679,40.9726,41.0035,1558700.0
2011-11-01 09:35:00,66.38,66.88,66.38,66.75,1043000.0,40.9973,41.3061,40.9973,41.2258,1043000.0
2011-11-01 09:40:00,66.73,67.11,66.61,66.78,1091100.0,41.2135,41.4482,41.1394,41.2444,1091100.0
2011-11-01 09:45:00,66.78,66.94,66.7,66.7,1613800.0,41.2444,41.3432,41.1949,41.1949,1613800.0
2011-11-01 09:50:00,66.7,66.95,66.61,66.89,836000.0,41.1949,41.3493,41.1394,41.3123,836000.0
2011-11-01 09:55:00,66.9,67.24,66.85,67.19,609400.0,41.3185,41.5285,41.2876,41.4976,609400.0
2011-11-01 10:00:00,67.17,67.38,66.87,67.37,1241200.0,41.4852,41.6149,41.2999,41.6087,1241200.0
2011-11-01 10:05:00,67.37,67.5,67.24,67.49,785300.0,41.6087,41.689,41.5285,41.6829,785300.0
2011-11-01 10:10:00,67.5,67.73,67.38,67.66,465100.0,41.689,41.8311,41.6149,41.7879,465100.0
2011-11-01 10:15:00,67.64,67.69,67.48,67.53,327800.0,41.7755,41.8064,41.6767,41.7076,327800.0
2011-11-01 10:20:00,67.51,67.57,67.4,67.51,330400.0,41.6952,41.7323,41.6273,41.6952,330400.0
2011-11-01 10:25:00,67.51,67.79,67.48,67.76,517800.0,41.6952,41.8681,41.6767,41.8496,517800.0
2011-11-01 10:30:00,67.75,68.05,67.66,68.0,382000.0,41.8434,42.0287,41.7879,41.9978,382000.0
2011-11-01 10:35:00,68.0,68.06,67.79,67.84,445000.0,41.9978,42.0349,41.8681,41.899,445000.0
2011-11-01 10:40:00,67.85,67.85,67.63,67.68,449700.0,41.9052,41.9052,41.7693,41.8002,449700.0
2011-11-01 10:45:00,67.67,67.7,67.46,67.56,492200.0,41.794,41.8126,41.6643,41.7261,492200.0
2011-11-01 10:50:00,67.57,67.76,67.54,67.55,370500.0,41.7323,41.8496,41.7137,41.7199,370500.0
2011-11-01 10:55:00,67.55,67.74,67.37,67.39,973200.0,41.7199,41.8373,41.6087,41.6211,973200.0
2011-11-01 11:00:00,67.39,67.54,67.27,67.28,1148300.0,41.6211,41.7137,41.547,41.5532,1148300.0
2011-11-01 11:05:00,67.28,67.3,67.14,67.24,682600.0,41.5532,41.5655,41.4667,41.5285,682600.0
2011-11-01 11:10:00,67.25,67.48,67.25,67.43,343900.0,41.5346,41.6767,41.5346,41.6458,343900.0
2011-11-01 11:15:00,67.43,67.59,67.41,67.59,548700.0,41.6458,41.7446,41.6335,41.7446,548700.0
2011-11-01 11:20:00,67.58,67.6,67.36,67.4,244300.0,41.7384,41.7508,41.6026,41.6273,244300.0
2011-11-01 11:25:00,67.4,67.45,67.2,67.28,279800.0,41.6273,41.6582,41.5038,41.5532,279800.0
2011-11-01 11:30:00,67.27,67.3,67.0,67.04,270900.0,41.547,41.5655,41.3802,41.4049,270900.0
2011-11-01 11:35:00,67.04,67.18,66.93,66.98,451000.0,41.4049,41.4914,41.337,41.3679,451000.0
2011-11-01 11:40:00,66.99,67.09,66.84,66.89,281300.0,41.3741,41.4358,41.2814,41.3123,281300.0
2011-11-01 11:45:00,66.89,67.01,66.71,66.84,721000.0,41.3123,41.3864,41.2011,41.2814,721000.0
2011-11-01 11:50:00,66.84,66.86,66.63,66.68,597000.0,41.2814,41.2938,41.1517,41.1826,597000.0
2011-11-01 11:55:00,66.67,66.81,66.67,66.73,450000.0,41.1764,41.2629,41.1764,41.2135,450000.0
2011-11-01 12:00:00,66.73,66.74,66.58,66.66,492200.0,41.2135,41.2197,41.1208,41.1702,492200.0
2011-11-01 12:05:00,66.65,67.02,66.63,66.93,571000.0,41.1641,41.3926,41.1517,41.337,571000.0
2011-11-01 12:10:00,66.92,67.14,66.89,67.01,354700.0,41.3308,41.4667,41.3123,41.3864,354700.0
2011-11-01 12:15:00,67.0,67.0,66.79,66.81,294200.0,41.3802,41.3802,41.2505,41.2629,294200.0
2011-11-01 12:20:00,66.8,66.88,66.72,66.86,158600.0,41.2567,41.3061,41.2073,41.2938,158600.0
2011-11-01 12:25:00,66.85,67.06,66.81,66.98,435100.0,41.2876,41.4173,41.2629,41.3679,435100.0
2011-11-01 12:30:00,66.98,67.21,66.88,67.12,310700.0,41.3679,41.5099,41.3061,41.4543,310700.0
2011-11-01 12:35:00,67.12,67.39,67.09,67.38,366100.0,41.4543,41.6211,41.4358,41.6149,366100.0
2011-11-01 12:40:00,67.38,67.45,67.22,67.24,206200.0,41.6149,41.6582,41.5161,41.5285,206200.0
2011-11-01 12:45:00,67.22,67.3,67.07,67.14,229100.0,41.5161,41.5655,41.4235,41.4667,229100.0
2011-11-01 12:50:00,67.13,67.18,66.97,66.99,183600.0,41.4605,41.4914,41.3617,41.3741,183600.0
2011-11-01 12:55:00,66.99,67.17,66.99,67.0,234800.0,41.3741,41.4852,41.3741,41.3802,234800.0
2011-11-01 13:00:00,66.98,67.05,66.86,67.0,218200.0,41.3679,41.4111,41.2938,41.3802,218200.0
2011-11-01 13:05:00,66.99,67.25,66.99,67.1,282400.0,41.3741,41.5346,41.3741,41.442,282400.0
2011-11-01 13:10:00,67.1,67.24,67.08,67.16,195300.0,41.442,41.5285,41.4296,41.479,195300.0
2011-11-01 13:15:00,67.16,67.36,67.14,67.14,573800.0,41.479,41.6026,41.4667,41.4667,573800.0
2011-11-01 13:20:00,67.15,67.16,66.99,67.04,259700.0,41.4729,41.479,41.3741,41.4049,259700.0
2011-11-01 13:25:00,67.05,67.74,66.95,67.67,795700.0,41.4111,41.8373,41.3493,41.794,795700.0
2011-11-01 13:30:00,67.67,67.96,67.53,67.82,565000.0,41.794,41.9731,41.7076,41.8867,565000.0
2011-11-01 13:35:00,67.82,68.0,67.43,67.77,511300.0,41.8867,41.9978,41.6458,41.8558,511300.0
2011-11-01 13:40:00,67.77,68.04,67.75,68.02,243200.0,41.8558,42.0226,41.8434,42.0102,243200.0
2011-11-01 13:45:00,68.01,68.23,67.9,67.94,463000.0,42.004,42.1399,41.9361,41.9608,463000.0
2011-11-01 13:50:00,67.94,68.09,67.78,67.81,302800.0,41.9608,42.0534,41.862,41.8805,302800.0
2011-11-01 13:55:00,67.81,67.81,67.43,67.6,282400.0,41.8805,41.8805,41.6458,41.7508,282400.0
2011-11-01 14:00:00,67.59,67.8,67.45,67.73,287100.0,41.7446,41.8743,41.6582,41.8311,287100.0
2011-11-01 14:05:00,67.74,68.06,67.68,68.03,172500.0,41.8373,42.0349,41.8002,42.0164,172500.0
2011-11-01 14:10:00,68.02,68.13,67.9,68.09,300100.0,42.0102,42.0781,41.9361,42.0534,300100.0
2011-11-01 14:15:00,68.08,68.14,67.91,68.0,294000.0,42.0473,42.0843,41.9423,41.9978,294000.0
2011-11-01 14:20:00,67.99,68.36,67.99,68.36,296200.0,41.9917,42.2202,41.9917,42.2202,296200.0
2011-11-01 14:25:00,68.37,68.48,68.31,68.38,269800.0,42.2264,42.2943,42.1893,42.2325,269800.0
2011-11-01 14:30:00,68.37,68.47,68.28,68.35,206300.0,42.2264,42.2881,42.1708,42.214,206300.0
2011-11-01 14:35:00,68.34,68.41,68.03,68.05,224900.0,42.2078,42.2511,42.0164,42.0287,224900.0
2011-11-01 14:40:00,68.05,68.3,67.98,68.25,199000.0,42.0287,42.1831,41.9855,42.1522,199000.0
2011-11-01 14:45:00,68.24,68.32,68.08,68.09,175200.0,42.1461,42.1955,42.0473,42.0534,175200.0
2011-11-01 14:50:00,68.09,68.24,67.82,67.9,360700.0,42.0534,42.1461,41.8867,41.9361,360700.0
2011-11-01 14:55:00,67.89,67.98,67.8,67.98,190500.0,41.9299,41.9855,41.8743,41.9855,190500.0
2011-11-01 15:00:00,67.98,68.06,67.58,67.66,311800.0,41.9855,42.0349,41.7384,41.7879,311800.0
2011-11-01 15:05:00,67.66,67.7,67.48,67.63,312400.0,41.7879,41.8126,41.6767,41.7693,312400.0
2011-11-01 15:10:00,67.63,67.91,67.6,67.89,213800.0,41.7693,41.9423,41.7508,41.9299,213800.0
2011-11-01 15:15:00,67.89,67.9,67.57,67.8,298200.0,41.9299,41.9361,41.7323,41.8743,298200.0
2011-11-01 15:20:00,67.8,67.86,67.46,67.53,235100.0,41.8743,41.9114,41.6643,41.7076,235100.0
2011-11-01 15:25:00,67.53,67.74,67.52,67.7,290000.0,41.7076,41.8373,41.7014,41.8126,290000.0
2011-11-01 15:30:00,67.7,67.99,67.66,67.86,338400.0,41.8126,41.9917,41.7879,41.9114,338400.0
2011-11-01 15:35:00,67.86,68.2,67.86,68.19,353800.0,41.9114,42.1214,41.9114,42.1152,353800.0
2011-11-01 15:40:00,68.18,68.2,67.77,67.84,593800.0,42.109,42.1214,41.8558,41.899,593800.0
2011-11-01 15:45:00,67.84,67.84,67.35,67.57,1114100.0,41.899,41.899,41.5964,41.7323,1114100.0
2011-11-01 15:50:00,67.56,67.59,67.18,67.26,768600.0,41.7261,41.7446,41.4914,41.5408,768600.0
2011-11-01 15:55:00,67.26,67.49,67.25,67.47,1771500.0,41.5408,41.6829,41.5346,41.6705,1771500.0
2011-11-02 09:30:00,69.13,69.3,69.0,69.0,254400.0,42.6958,42.8007,42.6155,42.6155,254400.0
2011-11-02 09:35:00,69.02,69.17,68.87,68.87,153100.0,42.6278,42.7205,42.5352,42.5352,153100.0
2011-11-02 09:40:00,68.87,68.96,68.83,68.94,331500.0,42.5352,42.5908,42.5105,42.5784,331500.0
2011-11-02 09:45:00,68.94,68.98,68.78,68.84,392100.0,42.5784,42.6031,42.4796,42.5166,392100.0
2011-11-02 09:50:00,68.86,68.86,68.68,68.7,255500.0,42.529,42.529,42.4178,42.4302,255500.0
2011-11-02 09:55:00,68.69,68.93,68.65,68.93,157900.0,42.424,42.5722,42.3993,42.5722,157900.0
2011-11-02 10:00:00,68.93,68.99,68.68,68.72,174300.0,42.5722,42.6093,42.4178,42.4425,174300.0
2011-11-02 10:05:00,68.71,69.01,68.67,69.0,574200.0,42.4364,42.6216,42.4116,42.6155,574200.0
2011-11-02 10:10:00,69.0,69.22,68.91,69.22,442700.0,42.6155,42.7513,42.5599,42.7513,442700.0
2011-11-02 10:15:00,69.22,69.27,69.17,69.23,480500.0,42.7513,42.7822,42.7205,42.7575,480500.0
2011-11-02 10:20:00,69.23,69.38,69.14,69.37,321700.0,42.7575,42.8502,42.7019,42.844,321700.0
2011-11-02 10:25:00,69.38,69.48,69.32,69.43,346200.0,42.8502,42.9119,42.8131,42.881,346200.0
2011-11-02 10:30:00,69.43,69.43,69.19,69.26,564300.0,42.881,42.881,42.7328,42.776,564300.0
2011-11-02 10:35:00,69.27,69.38,69.19,69.33,327600.0,42.7822,42.8502,42.7328,42.8193,327600.0
2011-11-02 10:40:00,69.33,69.4,69.19,69.26,209900.0,42.8193,42.8625,42.7328,42.776,209900.0
2011-11-02 10:45:00,69.26,69.48,69.18,69.47,278300.0,42.776,42.9119,42.7266,42.9057,278300.0
2011-11-02 10:50:00,69.47,69.67,69.43,69.6,250000.0,42.9057,43.0293,42.881,42.986,250000.0
2011-11-02 10:55:00,69.6,69.65,69.5,69.56,332000.0,42.986,43.0169,42.9243,42.9613,332000.0
2011-11-02 11:00:00,69.57,69.63,69.52,69.54,396300.0,42.9675,43.0046,42.9366,42.949,396300.0
2011-11-02 11:05:00,69.55,69.67,69.55,69.6,477700.0,42.9551,43.0293,42.9551,42.986,477700.0
2011-11-02 11:10:00,69.6,69.64,69.49,69.52,180100.0,42.986,43.0107,42.9181,42.9366,180100.0
2011-11-02 11:15:00,69.52,69.63,69.5,69.61,151800.0,42.9366,43.0046,42.9243,42.9922,151800.0
2011-11-02 11:20:00,69.61,69.63,69.51,69.61,212900.0,42.9922,43.0046,42.9304,42.9922,212900.0
2011-11-02 11:25:00,69.61,69.61,69.44,69.5,103500.0,42.9922,42.9922,42.8872,42.9243,103500.0
2011-11-02 11:30:00,69.5,69.52,69.4,69.45,152300.0,42.9243,42.9366,42.8625,42.8934,152300.0
2011-11-02 11:35:00,69.47,69.48,69.36,69.38,311600.0,42.9057,42.9119,42.8378,42.8502,311600.0
2011-11-02 11:40:00,69.39,69.5,69.38,69.45,108600.0,42.8563,42.9243,42.8502,42.8934,108600.0
2011-11-02 11:45:00,69.46,69.55,69.43,69.45,143300.0,42.8996,42.9551,42.881,42.8934,143300.0
2011-11-02 11:50:00,69.46,69.49,69.4,69.43,158300.0,42.8996,42.9181,42.8625,42.881,158300.0
2011-11-02 11:55:00,69.45,69.5,69.4,69.42,70200.0,42.8934,42.9243,42.8625,42.8749,70200.0
2011-11-02 12:00:00,69.43,69.44,69.3,69.36,165800.0,42.881,42.8872,42.8007,42.8378,165800.0
2011-11-02 12:05:00,69.36,69.39,69.31,69.35,158000.0,42.8378,42.8563,42.8069,42.8316,158000.0
2011-11-02 12:10:00,69.35,69.49,69.35,69.4,109800.0,42.8316,42.9181,42.8316,42.8625,109800.0
2011-11-02 12:15:00,69.39,69.4,69.2,69.23,177800.0,42.8563,42.8625,42.739,42.7575,177800.0
2011-11-02 12:20:00,69.25,69.28,69.19,69.21,131700.0,42.7699,42.7884,42.7328,42.7452,131700.0
2011-11-02 12:25:00,69.2,69.3,69.18,69.28,104900.0,42.739,42.8007,42.7266,42.7884,104900.0
2011-11-02 12:30:00,69.28,69.39,69.16,69.2,258600.0,42.7884,42.8563,42.7143,42.739,258600.0
2011-11-02 12:35:00,69.2,69.29,69.06,69.27,380800.0,42.739,42.7946,42.6525,42.7822,380800.0
2011-11-02 12:40:00,69.26,69.49,69.19,69.27,270600.0,42.776,42.9181,42.7328,42.7822,270600.0
2011-11-02 12:45:00,69.26,69.28,69.09,69.1,158300.0,42.776,42.7884,42.671,42.6772,158300.0
2011-11-02 12:50:00,69.09,69.18,69.03,69.09,227800.0,42.671,42.7266,42.634,42.671,227800.0
2011-11-02 12:55:00,69.11,69.14,68.86,68.87,189900.0,42.6834,42.7019,42.529,42.5352,189900.0
2011-11-02 13:00:00,68.88,68.93,68.59,68.67,405700.0,42.5413,42.5722,42.3622,42.4116,405700.0
2011-11-02 13:05:00,68.65,68.75,68.56,68.71,186200.0,42.3993,42.4611,42.3437,42.4364,186200.0
2011-11-02 13:10:00,68.71,68.85,68.7,68.82,111700.0,42.4364,42.5228,42.4302,42.5043,111700.0
2011-11-02 13:15:00,68.84,68.84,68.67,68.68,71300.0,42.5166,42.5166,42.4116,42.4178,71300.0
2011-11-02 13:20:00,68.66,68.66,68.44,68.46,90300.0,42.4055,42.4055,42.2696,42.2819,90300.0
2011-11-02 13:25:00,68.47,68.71,68.47,68.7,55900.0,42.2881,42.4364,42.2881,42.4302,55900.0
2011-11-02 13:30:00,68.69,68.82,68.64,68.76,185300.0,42.424,42.5043,42.3931,42.4672,185300.0
2011-11-02 13:35:00,68.77,68.78,68.66,68.69,46400.0,42.4734,42.4796,42.4055,42.424,46400.0
2011-11-02 13:40:00,68.69,68.84,68.65,68.84,145300.0,42.424,42.5166,42.3993,42.5166,145300.0
2011-11-02 13:45:00,68.85,68.94,68.81,68.91,171700.0,42.5228,42.5784,42.4981,42.5599,171700.0
2011-11-02 13:50:00,68.91,68.92,68.69,68.7,80600.0,42.5599,42.5661,42.424,42.4302,80600.0
2011-11-02 13:55:00,68.68,68.77,68.65,68.7,143200.0,42.4178,42.4734,42.3993,42.4302,143200.0
2011-11-02 14:00:00,68.7,68.73,68.53,68.72,373600.0,42.4302,42.4487,42.3252,42.4425,373600.0
2011-11-02 14:05:00,68.72,68.92,68.68,68.81,282700.0,42.4425,42.5661,42.4178,42.4981,282700.0
2011-11-02 14:10:00,68.81,68.81,68.64,68.71,125000.0,42.4981,42.4981,42.3931,42.4364,125000.0
2011-11-02 14:15:00,68.7,68.94,68.69,68.86,199400.0,42.4302,42.5784,42.424,42.529,199400.0
2011-11-02 14:20:00,68.84,69.02,68.8,68.8,186100.0,42.5166,42.6278,42.4919,42.4919,186100.0
2011-11-02 14:25:00,68.81,68.95,68.81,68.89,179300.0,42.4981,42.5846,42.4981,42.5475,179300.0
2011-11-02 14:30:00,68.89,69.12,68.83,69.12,168500.0,42.5475,42.6896,42.5105,42.6896,168500.0
2011-11-02 14:35:00,69.13,69.22,69.07,69.1,185200.0,42.6958,42.7513,42.6587,42.6772,185200.0
2011-11-02 14:40:00,69.11,69.11,68.96,69.01,165100.0,42.6834,42.6834,42.5908,42.6216,165100.0
2011-11-02 14:45:00,69.0,69.22,68.99,69.13,135000.0,42.6155,42.7513,42.6093,42.6958,135000.0
2011-11-02 14:50:00,69.14,69.3,69.13,69.21,136300.0,42.7019,42.8007,42.6958,42.7452,136300.0
2011-11-02 14:55:00,69.22,69.37,69.22,69.27,181500.0,42.7513,42.844,42.7513,42.7822,181500.0
2011-11-02 15:00:00,69.28,69.31,69.09,69.13,156200.0,42.7884,42.8069,42.671,42.6958,156200.0
2011-11-02 15:05:00,69.13,69.44,69.13,69.32,184500.0,42.6958,42.8872,42.6958,42.8131,184500.0
2011-11-02 15:10:00,69.33,69.45,69.3,69.41,272500.0,42.8193,42.8934,42.8007,42.8687,272500.0
2011-11-02 15:15:00,69.4,69.52,69.3,69.52,150800.0,42.8625,42.9366,42.8007,42.9366,150800.0
2011-11-02 15:20:00,69.51,69.64,69.51,69.6,251800.0,42.9304,43.0107,42.9304,42.986,251800.0
2011-11-02 15:25:00,69.6,69.62,69.4,69.46,169000.0,42.986,42.9984,42.8625,42.8996,169000.0
2011-11-02 15:30:00,69.46,69.58,69.22,69.29,272900.0,42.8996,42.9737,42.7513,42.7946,272900.0
2011-11-02 15:35:00,69.3,69.45,69.3,69.43,196500.0,42.8007,42.8934,42.8007,42.881,196500.0
2011-11-02 15:40:00,69.45,69.58,69.35,69.4,413300.0,42.8934,42.9737,42.8316,42.8625,413300.0
2011-11-02 15:45:00,69.39,69.49,69.29,69.4,325600.0,42.8563,42.9181,42.7946,42.8625,325600.0
2011-11-02 15:50:00,69.4,69.56,69.35,69.55,338800.0,42.8625,42.9613,42.8316,42.9551,338800.0
2011-11-02 15:55:00,69.55,69.68,69.51,69.54,1120300.0,42.9551,43.0354,42.9304,42.949,1120300.0
2011-11-03 09:30:00,70.48,70.73,70.48,70.61,267000.0,43.5295,43.6839,43.5295,43.6098,267000.0
2011-11-03 09:35:00,70.62,70.64,70.38,70.56,376500.0,43.616,43.6284,43.4678,43.5789,376500.0
2011-11-03 09:40:00,70.55,70.59,70.45,70.49,181800.0,43.5728,43.5975,43.511,43.5357,181800.0
2011-11-03 09:45:00,70.49,70.58,70.38,70.4,245900.0,43.5357,43.5913,43.4678,43.4801,245900.0
2011-11-03 09:50:00,70.4,70.41,70.0,70.07,617400.0,43.4801,43.4863,43.2331,43.2763,617400.0
2011-11-03 09:55:00,70.05,70.15,69.91,70.05,275900.0,43.264,43.3257,43.1775,43.264,275900.0
2011-11-03 10:00:00,70.08,70.12,69.58,69.69,724300.0,43.2825,43.3072,42.9737,43.0416,724300.0
2011-11-03 10:05:00,69.69,70.04,69.58,70.0,740000.0,43.0416,43.2578,42.9737,43.2331,740000.0
2011-11-03 10:10:00,70.0,70.14,69.88,70.11,364700.0,43.2331,43.3195,43.159,43.301,364700.0
2011-11-03 10:15:00,70.11,70.32,70.08,70.25,468200.0,43.301,43.4307,43.2825,43.3875,468200.0
2011-11-03 10:20:00,70.27,70.39,70.16,70.23,295100.0,43.3998,43.4739,43.3319,43.3751,295100.0
2011-11-03 10:25:00,70.23,70.44,70.21,70.35,195800.0,43.3751,43.5048,43.3628,43.4492,195800.0
2011-11-03 10:30:00,70.34,70.51,70.32,70.5,269500.0,43.4431,43.5481,43.4307,43.5419,269500.0
2011-11-03 10:35:00,70.51,70.54,70.28,70.32,178000.0,43.5481,43.5666,43.406,43.4307,178000.0
2011-11-03 10:40:00,70.32,70.69,70.32,70.6,533800.0,43.4307,43.6592,43.4307,43.6036,533800.0
2011-11-03 10:45:00,70.64,70.78,70.59,70.65,336700.0,43.6284,43.7148,43.5975,43.6345,336700.0
2011-11-03 10:50:00,70.66,70.72,70.51,70.59,176200.0,43.6407,43.6778,43.5481,43.5975,176200.0
2011-11-03 10:55:00,70.59,70.72,70.51,70.51,295900.0,43.5975,43.6778,43.5481,43.5481,295900.0
2011-11-03 11:00:00,70.5,70.62,70.29,70.38,155300.0,43.5419,43.616,43.4122,43.4678,155300.0
2011-11-03 11:05:00,70.37,70.47,70.28,70.33,71600.0,43.4616,43.5234,43.406,43.4369,71600.0
2011-11-03 11:10:00,70.32,70.63,70.31,70.59,152300.0,43.4307,43.6222,43.4245,43.5975,152300.0
2011-11-03 11:15:00,70.59,70.8,70.59,70.78,311700.0,43.5975,43.7272,43.5975,43.7148,311700.0
2011-11-03 11:20:00,70.78,70.89,70.72,70.8,439600.0,43.7148,43.7828,43.6778,43.7272,439600.0
2011-11-03 11:25:00,70.8,70.86,70.72,70.8,215600.0,43.7272,43.7642,43.6778,43.7272,215600.0
2011-11-03 11:30:00,70.79,70.85,70.7,70.81,137900.0,43.721,43.758,43.6654,43.7333,137900.0
2011-11-03 11:35:00,70.82,70.84,70.61,70.61,103500.0,43.7395,43.7519,43.6098,43.6098,103500.0
2011-11-03 11:40:00,70.6,70.68,70.5,70.56,266500.0,43.6036,43.6531,43.5419,43.5789,266500.0
2011-11-03 11:45:00,70.56,70.69,70.5,70.65,156100.0,43.5789,43.6592,43.5419,43.6345,156100.0
2011-11-03 11:50:00,70.64,70.8,70.61,70.78,164300.0,43.6284,43.7272,43.6098,43.7148,164300.0
2011-11-03 11:55:00,70.78,70.78,70.5,70.56,99500.0,43.7148,43.7148,43.5419,43.5789,99500.0
2011-11-03 12:00:00,70.55,70.67,70.54,70.67,115500.0,43.5728,43.6469,43.5666,43.6469,115500.0
2011-11-03 12:05:00,70.67,70.71,70.56,70.67,129600.0,43.6469,43.6716,43.5789,43.6469,129600.0
2011-11-03 12:10:00,70.68,70.73,70.53,70.55,109900.0,43.6531,43.6839,43.5604,43.5728,109900.0
2011-11-03 12:15:00,70.55,70.6,70.5,70.59,149000.0,43.5728,43.6036,43.5419,43.5975,149000.0
2011-11-03 12:20:00,70.58,70.77,70.55,70.72,144700.0,43.5913,43.7086,43.5728,43.6778,144700.0
2011-11-03 12:25:00,70.71,70.86,70.64,70.84,130700.0,43.6716,43.7642,43.6284,43.7519,130700.0
2011-11-03 12:30:00,70.85,70.9,70.75,70.8,167200.0,43.758,43.7889,43.6963,43.7272,167200.0
2011-11-03 12:35:00,70.79,70.84,70.65,70.71,124600.0,43.721,43.7519,43.6345,43.6716,124600.0
2011-11-03 12:40:00,70.7,70.82,70.65,70.8,84200.0,43.6654,43.7395,43.6345,43.7272,84200.0
2011-11-03 12:45:00,70.81,71.08,70.79,71.07,171300.0,43.7333,43.9001,43.721,43.8939,171300.0
2011-11-03 12:50:00,71.07,71.12,71.0,71.07,164500.0,43.8939,43.9248,43.8507,43.8939,164500.0
2011-11-03 12:55:00,71.07,71.22,71.07,71.14,287600.0,43.8939,43.9866,43.8939,43.9372,287600.0
2011-11-03 13:00:00,71.15,71.15,70.94,70.94,111400.0,43.9433,43.9433,43.8136,43.8136,111400.0
2011-11-03 13:05:00,70.94,71.11,70.94,71.11,81400.0,43.8136,43.9186,43.8136,43.9186,81400.0
2011-11-03 13:10:00,71.1,71.23,71.09,71.15,151300.0,43.9125,43.9927,43.9063,43.9433,151300.0
2011-11-03 13:15:00,71.15,71.23,71.11,71.17,187600.0,43.9433,43.9927,43.9186,43.9557,187600.0
2011-11-03 13:20:00,71.16,71.19,70.95,71.04,102000.0,43.9495,43.968,43.8198,43.8754,102000.0
2011-11-03 13:25:00,71.04,71.08,70.92,70.93,124200.0,43.8754,43.9001,43.8013,43.8075,124200.0
2011-11-03 13:30:00,70.93,70.93,70.83,70.89,98700.0,43.8075,43.8075,43.7457,43.7828,98700.0
2011-11-03 13:35:00,70.88,71.1,70.79,71.1,81400.0,43.7766,43.9125,43.721,43.9125,81400.0
2011-11-03 13:40:00,71.1,71.17,71.04,71.06,176700.0,43.9125,43.9557,43.8754,43.8877,176700.0
2011-11-03 13:45:00,71.05,71.27,71.04,71.25,130100.0,43.8816,44.0174,43.8754,44.0051,130100.0
2011-11-03 13:50:00,71.25,71.28,71.1,71.13,164800.0,44.0051,44.0236,43.9125,43.931,164800.0
2011-11-03 13:55:00,71.14,71.17,70.92,70.99,202200.0,43.9372,43.9557,43.8013,43.8445,202200.0
2011-11-03 14:00:00,71.02,71.03,70.91,71.0,155900.0,43.863,43.8692,43.7951,43.8507,155900.0
2011-11-03 14:05:00,71.0,71.22,70.97,71.2,303000.0,43.8507,43.9866,43.8322,43.9742,303000.0
2011-11-03 14:10:00,71.2,71.24,71.01,71.12,337800.0,43.9742,43.9989,43.8569,43.9248,337800.0
2011-11-03 14:15:00,71.13,71.19,71.05,71.06,314300.0,43.931,43.968,43.8816,43.8877,314300.0
2011-11-03 14:20:00,71.06,71.08,70.94,70.98,111500.0,43.8877,43.9001,43.8136,43.8383,111500.0
2011-11-03 14:25:00,71.0,71.06,70.94,70.98,112800.0,43.8507,43.8877,43.8136,43.8383,112800.0
2011-11-03 14:30:00,70.98,71.07,70.95,70.98,53800.0,43.8383,43.8939,43.8198,43.8383,53800.0
2011-11-03 14:35:00,70.98,71.09,70.93,71.08,206600.0,43.8383,43.9063,43.8075,43.9001,206600.0
2011-11-03 14:40:00,71.07,71.09,70.94,70.94,71700.0,43.8939,43.9063,43.8136,43.8136,71700.0
2011-11-03 14:45:00,70.93,70.98,70.84,70.84,140900.0,43.8075,43.8383,43.7519,43.7519,140900.0
2011-11-03 14:50:00,70.85,70.92,70.81,70.91,93500.0,43.758,43.8013,43.7333,43.7951,93500.0
2011-11-03 14:55:00,70.91,71.02,70.9,70.96,123400.0,43.7951,43.863,43.7889,43.826,123400.0
2011-11-03 15:00:00,70.95,71.12,70.95,71.12,237600.0,43.8198,43.9248,43.8198,43.9248,237600.0
2011-11-03 15:05:00,71.12,71.15,71.04,71.11,146800.0,43.9248,43.9433,43.8754,43.9186,146800.0
2011-11-03 15:10:00,71.11,71.18,71.03,71.09,255200.0,43.9186,43.9619,43.8692,43.9063,255200.0
2011-11-03 15:15:00,71.1,71.25,71.08,71.13,291100.0,43.9125,44.0051,43.9001,43.931,291100.0
2011-11-03 15:20:00,71.13,71.24,71.07,71.24,236400.0,43.931,43.9989,43.8939,43.9989,236400.0
2011-11-03 15:25:00,71.23,71.36,71.2,71.33,180100.0,43.9927,44.073,43.9742,44.0545,180100.0
2011-11-03 15:30:00,71.33,71.52,71.33,71.45,428200.0,44.0545,44.1719,44.0545,44.1286,428200.0
2011-11-03 15:35:00,71.45,71.48,71.24,71.3,235000.0,44.1286,44.1471,43.9989,44.036,235000.0
2011-11-03 15:40:00,71.29,71.46,71.2,71.41,198300.0,44.0298,44.1348,43.9742,44.1039,198300.0
2011-11-03 15:45:00,71.41,71.43,71.23,71.36,364200.0,44.1039,44.1163,43.9927,44.073,364200.0
2011-11-03 15:50:00,71.36,71.55,71.36,71.47,399900.0,44.073,44.1904,44.073,44.141,399900.0
2011-11-03 15:55:00,71.47,71.56,71.33,71.34,1079000.0,44.141,44.1966,44.0545,44.0607,1079000.0
2011-11-04 09:30:00,70.7,71.09,70.69,70.92,413100.0,43.6654,43.9063,43.6592,43.8013,413100.0
2011-11-04 09:35:00,70.93,71.32,70.92,71.14,217400.0,43.8075,44.0483,43.8013,43.9372,217400.0
2011-11-04 09:40:00,71.13,71.22,70.95,71.13,306000.0,43.931,43.9866,43.8198,43.931,306000.0
2011-11-04 09:45:00,71.13,71.31,71.09,71.29,152300.0,43.931,44.0422,43.9063,44.0298,152300.0
2011-11-04 09:50:00,71.31,71.35,71.03,71.12,205700.0,44.0422,44.0669,43.8692,43.9248,205700.0
2011-11-04 09:55:00,71.1,71.15,70.8,70.86,233100.0,43.9125,43.9433,43.7272,43.7642,233100.0
2011-11-04 10:00:00,70.86,70.95,70.73,70.83,177300.0,43.7642,43.8198,43.6839,43.7457,177300.0
2011-11-04 10:05:00,70.83,70.85,70.61,70.67,209000.0,43.7457,43.758,43.6098,43.6469,209000.0
2011-11-04 10:10:00,70.69,70.81,70.64,70.67,187500.0,43.6592,43.7333,43.6284,43.6469,187500.0
2011-11-04 10:15:00,70.69,70.76,70.52,70.59,218900.0,43.6592,43.7025,43.5542,43.5975,218900.0
2011-11-04 10:20:00,70.58,70.59,70.31,70.43,266200.0,43.5913,43.5975,43.4245,43.4987,266200.0
2011-11-04 10:25:00,70.42,70.61,70.35,70.43,195000.0,43.4925,43.6098,43.4492,43.4987,195000.0
2011-11-04 10:30:00,70.38,70.38,70.2,70.23,182400.0,43.4678,43.4678,43.3566,43.3751,182400.0
2011-11-04 10:35:00,70.25,70.28,70.0,70.09,183300.0,43.3875,43.406,43.2331,43.2887,183300.0
2011-11-04 10:40:00,70.09,70.28,70.03,70.26,135900.0,43.2887,43.406,43.2516,43.3937,135900.0
2011-11-04 10:45:00,70.26,70.39,70.22,70.34,146200.0,43.3937,43.4739,43.369,43.4431,146200.0
2011-11-04 10:50:00,70.33,70.38,70.2,70.29,143600.0,43.4369,43.4678,43.3566,43.4122,143600.0
2011-11-04 10:55:00,70.28,70.37,70.2,70.31,148500.0,43.406,43.4616,43.3566,43.4245,148500.0
2011-11-04 11:00:00,70.28,70.48,70.28,70.41,231000.0,43.406,43.5295,43.406,43.4863,231000.0
2011-11-04 11:05:00,70.4,70.48,70.31,70.36,90100.0,43.4801,43.5295,43.4245,43.4554,90100.0
2011-11-04 11:10:00,70.34,70.5,70.34,70.36,87100.0,43.4431,43.5419,43.4431,43.4554,87100.0
2011-11-04 11:15:00,70.4,70.42,70.18,70.22,94500.0,43.4801,43.4925,43.3442,43.369,94500.0
2011-11-04 11:20:00,70.21,70.36,70.11,70.28,237600.0,43.3628,43.4554,43.301,43.406,237600.0
2011-11-04 11:25:00,70.27,70.5,70.2,70.48,104100.0,43.3998,43.5419,43.3566,43.5295,104100.0
2011-11-04 11:30:00,70.45,70.56,70.44,70.56,88300.0,43.511,43.5789,43.5048,43.5789,88300.0
2011-11-04 11:35:00,70.55,70.57,70.36,70.54,133800.0,43.5728,43.5851,43.4554,43.5666,133800.0
2011-11-04 11:40:00,70.54,70.63,70.5,70.61,116800.0,43.5666,43.6222,43.5419,43.6098,116800.0
2011-11-04 11:45:00,70.61,70.7,70.54,70.6,128500.0,43.6098,43.6654,43.5666,43.6036,128500.0
2011-11-04 11:50:00,70.59,70.63,70.52,70.63,73700.0,43.5975,43.6222,43.5542,43.6222,73700.0
2011-11-04 11:55:00,70.62,70.68,70.56,70.68,86600.0,43.616,43.6531,43.5789,43.6531,86600.0
2011-11-04 12:00:00,70.68,70.81,70.68,70.76,114800.0,43.6531,43.7333,43.6531,43.7025,114800.0
2011-11-04 12:05:00,70.76,70.81,70.67,70.71,79000.0,43.7025,43.7333,43.6469,43.6716,79000.0
2011-11-04 12:10:00,70.73,70.85,70.69,70.84,41700.0,43.6839,43.758,43.6592,43.7519,41700.0
2011-11-04 12:15:00,70.84,70.86,70.78,70.85,89400.0,43.7519,43.7642,43.7148,43.758,89400.0
2011-11-04 12:20:00,70.85,70.87,70.73,70.75,137200.0,43.758,43.7704,43.6839,43.6963,137200.0
2011-11-04 12:25:00,70.76,70.88,70.76,70.84,80700.0,43.7025,43.7766,43.7025,43.7519,80700.0
2011-11-04 12:30:00,70.85,70.86,70.75,70.75,40200.0,43.758,43.7642,43.6963,43.6963,40200.0
2011-11-04 12:35:00,70.74,70.74,70.62,70.63,109000.0,43.6901,43.6901,43.616,43.6222,109000.0
2011-11-04 12:40:00,70.63,70.69,70.44,70.44,121700.0,43.6222,43.6592,43.5048,43.5048,121700.0
2011-11-04 12:45:00,70.42,70.53,70.41,70.52,41700.0,43.4925,43.5604,43.4863,43.5542,41700.0
2011-11-04 12:50:00,70.51,70.6,70.47,70.57,78200.0,43.5481,43.6036,43.5234,43.5851,78200.0
2011-11-04 12:55:00,70.59,70.63,70.53,70.61,34700.0,43.5975,43.6222,43.5604,43.6098,34700.0
2011-11-04 13:00:00,70.61,70.61,70.54,70.56,33000.0,43.6098,43.6098,43.5666,43.5789,33000.0
2011-11-04 13:05:00,70.54,70.65,70.53,70.63,48700.0,43.5666,43.6345,43.5604,43.6222,48700.0
2011-11-04 13:10:00,70.65,70.9,70.65,70.9,93400.0,43.6345,43.7889,43.6345,43.7889,93400.0
2011-11-04 13:15:00,70.91,71.03,70.91,70.96,163500.0,43.7951,43.8692,43.7951,43.826,163500.0
2011-11-04 13:20:00,70.95,71.06,70.95,71.06,89300.0,43.8198,43.8877,43.8198,43.8877,89300.0
2011-11-04 13:25:00,71.05,71.08,70.97,71.06,49300.0,43.8816,43.9001,43.8322,43.8877,49300.0
2011-11-04 13:30:00,71.08,71.1,71.0,71.03,73100.0,43.9001,43.9125,43.8507,43.8692,73100.0
2011-11-04 13:35:00,71.04,71.13,71.02,71.03,61800.0,43.8754,43.931,43.863,43.8692,61800.0
2011-11-04 13:40:00,71.03,71.23,71.01,71.23,162300.0,43.8692,43.9927,43.8569,43.9927,162300.0
2011-11-04 13:45:00,71.23,71.42,71.18,71.34,248700.0,43.9927,44.1101,43.9619,44.0607,248700.0
2011-11-04 13:50:00,71.33,71.42,71.23,71.3,138500.0,44.0545,44.1101,43.9927,44.036,138500.0
2011-11-04 13:55:00,71.29,71.29,71.09,71.15,69600.0,44.0298,44.0298,43.9063,43.9433,69600.0
2011-11-04 14:00:00,71.16,71.18,71.05,71.1,125300.0,43.9495,43.9619,43.8816,43.9125,125300.0
2011-11-04 14:05:00,71.1,71.17,71.05,71.14,96100.0,43.9125,43.9557,43.8816,43.9372,96100.0
2011-11-04 14:10:00,71.14,71.23,71.08,71.19,75600.0,43.9372,43.9927,43.9001,43.968,75600.0
2011-11-04 14:15:00,71.2,71.28,71.14,71.26,73300.0,43.9742,44.0236,43.9372,44.0113,73300.0
2011-11-04 14:20:00,71.26,71.36,71.23,71.26,99400.0,44.0113,44.073,43.9927,44.0113,99400.0
2011-11-04 14:25:00,71.27,71.37,71.26,71.32,60300.0,44.0174,44.0792,44.0113,44.0483,60300.0
2011-11-04 14:30:00,71.33,71.39,71.2,71.2,55000.0,44.0545,44.0916,43.9742,43.9742,55000.0
2011-11-04 14:35:00,71.18,71.21,71.02,71.02,90000.0,43.9619,43.9804,43.863,43.863,90000.0
2011-11-04 14:40:00,71.02,71.18,71.02,71.14,262600.0,43.863,43.9619,43.863,43.9372,262600.0
2011-11-04 14:45:00,71.14,71.36,71.14,71.28,130800.0,43.9372,44.073,43.9372,44.0236,130800.0
2011-11-04 14:50:00,71.29,71.29,71.17,71.18,56500.0,44.0298,44.0298,43.9557,43.9619,56500.0
2011-11-04 14:55:00,71.18,71.22,71.11,71.2,70200.0,43.9619,43.9866,43.9186,43.9742,70200.0
2011-11-04 15:00:00,71.2,71.22,71.06,71.06,206500.0,43.9742,43.9866,43.8877,43.8877,206500.0
2011-11-04 15:05:00,71.05,71.05,70.83,70.84,210800.0,43.8816,43.8816,43.7457,43.7519,210800.0
2011-11-04 15:10:00,70.84,70.99,70.8,70.97,178500.0,43.7519,43.8445,43.7272,43.8322,178500.0
2011-11-04 15:15:00,71.0,71.1,70.98,71.1,137900.0,43.8507,43.9125,43.8383,43.9125,137900.0
2011-11-04 15:20:00,71.11,71.11,70.89,71.01,111600.0,43.9186,43.9186,43.7828,43.8569,111600.0
2011-11-04 15:25:00,71.01,71.13,71.0,71.06,107300.0,43.8569,43.931,43.8507,43.8877,107300.0
2011-11-04 15:30:00,71.05,71.18,71.01,71.16,242100.0,43.8816,43.9619,43.8569,43.9495,242100.0
2011-11-04 15:35:00,71.16,71.24,71.08,71.13,398500.0,43.9495,43.9989,43.9001,43.931,398500.0
2011-11-04 15:40:00,71.15,71.39,71.14,71.36,192100.0,43.9433,44.0916,43.9372,44.073,192100.0
2011-11-04 15:45:00,71.35,71.46,71.28,71.29,490900.0,44.0669,44.1348,44.0236,44.0298,490900.0
2011-11-04 15:50:00,71.28,71.29,71.04,71.09,478100.0,44.0236,44.0298,43.8754,43.9063,478100.0
2011-11-04 15:55:00,71.08,71.33,71.02,71.28,691900.0,43.9001,44.0545,43.863,44.0236,691900.0
2011-11-07 09:30:00,71.28,71.88,71.28,71.85,304400.0,44.0236,44.3942,44.0236,44.3757,304400.0
2011-11-07 09:35:00,71.86,72.12,71.79,72.11,583500.0,44.3818,44.5424,44.3386,44.5362,583500.0
2011-11-07 09:40:00,72.12,72.15,71.89,71.99,215200.0,44.5424,44.5609,44.4004,44.4621,215200.0
2011-11-07 09:45:00,71.99,72.11,71.87,71.89,425900.0,44.4621,44.5362,44.388,44.4004,425900.0
2011-11-07 09:50:00,71.88,72.01,71.74,72.0,293300.0,44.3942,44.4745,44.3077,44.4683,293300.0
2011-11-07 09:55:00,72.01,72.02,71.55,71.67,218500.0,44.4745,44.4807,44.1904,44.2645,218500.0
2011-11-07 10:00:00,71.66,71.76,71.43,71.53,250300.0,44.2583,44.3201,44.1163,44.178,250300.0
2011-11-07 10:05:00,71.52,71.59,71.34,71.58,402200.0,44.1719,44.2151,44.0607,44.2089,402200.0
2011-11-07 10:10:00,71.58,71.7,71.41,71.47,252200.0,44.2089,44.283,44.1039,44.141,252200.0
2011-11-07 10:15:00,71.45,71.51,71.22,71.23,165100.0,44.1286,44.1657,43.9866,43.9927,165100.0
2011-11-07 10:20:00,71.23,71.33,71.1,71.17,124000.0,43.9927,44.0545,43.9125,43.9557,124000.0
2011-11-07 10:25:00,71.15,71.21,71.05,71.06,79000.0,43.9433,43.9804,43.8816,43.8877,79000.0
2011-11-07 10:30:00,71.05,71.1,70.89,70.97,229800.0,43.8816,43.9125,43.7828,43.8322,229800.0
2011-11-07 10:35:00,70.98,71.0,70.75,70.97,288200.0,43.8383,43.8507,43.6963,43.8322,288200.0
2011-11-07 10:40:00,70.95,71.12,70.84,71.09,202000.0,43.8198,43.9248,43.7519,43.9063,202000.0
2011-11-07 10:45:00,71.09,71.15,70.98,71.07,257900.0,43.9063,43.9433,43.8383,43.8939,257900.0
2011-11-07 10:50:00,71.08,71.17,70.89,70.89,148400.0,43.9001,43.9557,43.7828,43.7828,148400.0
2011-11-07 10:55:00,70.9,71.06,70.85,71.02,172600.0,43.7889,43.8877,43.758,43.863,172600.0
2011-11-07 11:00:00,71.03,71.24,70.93,71.23,161900.0,43.8692,43.9989,43.8075,43.9927,161900.0
2011-11-07 11:05:00,71.23,71.35,71.14,71.14,160400.0,43.9927,44.0669,43.9372,43.9372,160400.0
2011-11-07 11:10:00,71.14,71.29,71.1,71.23,118800.0,43.9372,44.0298,43.9125,43.9927,118800.0
2011-11-07 11:15:00,71.25,71.36,71.11,71.11,128700.0,44.0051,44.073,43.9186,43.9186,128700.0
2011-11-07 11:20:00,71.11,71.13,70.88,70.94,350900.0,43.9186,43.931,43.7766,43.8136,350900.0
2011-11-07 11:25:00,70.93,70.98,70.69,70.78,167600.0,43.8075,43.8383,43.6592,43.7148,167600.0
2011-11-07 11:30:00,70.79,70.97,70.77,70.94,109300.0,43.721,43.8322,43.7086,43.8136,109300.0
2011-11-07 11:35:00,70.92,71.0,70.83,70.98,108200.0,43.8013,43.8507,43.7457,43.8383,108200.0
2011-11-07 11:40:00,70.98,71.0,70.8,70.91,154200.0,43.8383,43.8507,43.7272,43.7951,154200.0
2011-11-07 11:45:00,70.92,71.01,70.88,70.94,111200.0,43.8013,43.8569,43.7766,43.8136,111200.0
2011-11-07 11:50:00,70.94,71.11,70.88,70.93,84200.0,43.8136,43.9186,43.7766,43.8075,84200.0
2011-11-07 11:55:00,70.91,70.91,70.78,70.84,70300.0,43.7951,43.7951,43.7148,43.7519,70300.0
2011-11-07 12:00:00,70.84,71.02,70.83,70.99,67800.0,43.7519,43.863,43.7457,43.8445,67800.0
2011-11-07 12:05:00,70.99,71.11,70.95,71.0,61600.0,43.8445,43.9186,43.8198,43.8507,61600.0
2011-11-07 12:10:00,71.01,71.01,70.86,70.87,130800.0,43.8569,43.8569,43.7642,43.7704,130800.0
2011-11-07 12:15:00,70.89,70.9,70.52,70.52,164400.0,43.7828,43.7889,43.5542,43.5542,164400.0
2011-11-07 12:20:00,70.53,70.57,70.46,70.53,180300.0,43.5604,43.5851,43.5172,43.5604,180300.0
2011-11-07 12:25:00,70.53,70.54,70.44,70.5,80500.0,43.5604,43.5666,43.5048,43.5419,80500.0
2011-11-07 12:30:00,70.49,70.5,70.4,70.45,70400.0,43.5357,43.5419,43.4801,43.511,70400.0
2011-11-07 12:35:00,70.45,70.51,70.42,70.5,89400.0,43.511,43.5481,43.4925,43.5419,89400.0
2011-11-07 12:40:00,70.49,70.59,70.46,70.56,37800.0,43.5357,43.5975,43.5172,43.5789,37800.0
2011-11-07 12:45:00,70.55,70.57,70.49,70.49,27200.0,43.5728,43.5851,43.5357,43.5357,27200.0
2011-11-07 12:50:00,70.49,70.58,70.47,70.55,66500.0,43.5357,43.5913,43.5234,43.5728,66500.0
2011-11-07 12:55:00,70.55,70.58,70.52,70.55,40800.0,43.5728,43.5913,43.5542,43.5728,40800.0
2011-11-07 13:00:00,70.54,70.61,70.49,70.53,43400.0,43.5666,43.6098,43.5357,43.5604,43400.0
2011-11-07 13:05:00,70.52,70.58,70.5,70.54,21000.0,43.5542,43.5913,43.5419,43.5666,21000.0
2011-11-07 13:10:00,70.55,70.7,70.55,70.69,61100.0,43.5728,43.6654,43.5728,43.6592,61100.0
2011-11-07 13:15:00,70.7,70.78,70.66,70.75,21500.0,43.6654,43.7148,43.6407,43.6963,21500.0
2011-11-07 13:20:00,70.76,70.76,70.67,70.69,13600.0,43.7025,43.7025,43.6469,43.6592,13600.0
2011-11-07 13:25:00,70.69,70.74,70.64,70.73,24400.0,43.6592,43.6901,43.6284,43.6839,24400.0
2011-11-07 13:30:00,70.74,70.74,70.66,70.69,36400.0,43.6901,43.6901,43.6407,43.6592,36400.0
2011-11-07 13:35:00,70.68,70.71,70.59,70.59,30400.0,43.6531,43.6716,43.5975,43.5975,30400.0
2011-11-07 13:40:00,70.59,70.63,70.58,70.62,50800.0,43.5975,43.6222,43.5913,43.616,50800.0
2011-11-07 13:45:00,70.61,70.61,70.52,70.56,76600.0,43.6098,43.6098,43.5542,43.5789,76600.0
2011-11-07 13:50:00,70.56,70.6,70.52,70.6,45400.0,43.5789,43.6036,43.5542,43.6036,45400.0
2011-11-07 13:55:00,70.62,71.03,70.62,71.01,343100.0,43.616,43.8692,43.616,43.8569,343100.0
2011-11-07 14:00:00,71.02,71.14,70.89,71.12,193700.0,43.863,43.9372,43.7828,43.9248,193700.0
2011-11-07 14:05:00,71.11,71.16,70.98,71.04,66400.0,43.9186,43.9495,43.8383,43.8754,66400.0
2011-11-07 14:10:00,71.06,71.24,71.04,71.05,100200.0,43.8877,43.9989,43.8754,43.8816,100200.0
2011-11-07 14:15:00,71.05,71.15,71.01,71.09,120700.0,43.8816,43.9433,43.8569,43.9063,120700.0
2011-11-07 14:20:00,71.1,71.35,71.08,71.33,587100.0,43.9125,44.0669,43.9001,44.0545,587100.0
2011-11-07 14:25:00,71.33,71.42,71.27,71.3,138600.0,44.0545,44.1101,44.0174,44.036,138600.0
2011-11-07 14:30:00,71.28,71.34,71.13,71.23,146200.0,44.0236,44.0607,43.931,43.9927,146200.0
2011-11-07 14:35:00,71.23,71.34,71.18,71.34,101600.0,43.9927,44.0607,43.9619,44.0607,101600.0
2011-11-07 14:40:00,71.35,71.35,71.18,71.28,86800.0,44.0669,44.0669,43.9619,44.0236,86800.0
2011-11-07 14:45:00,71.3,71.36,71.25,71.32,70900.0,44.036,44.073,44.0051,44.0483,70900.0
2011-11-07 14:50:00,71.31,71.5,71.28,71.49,193500.0,44.0422,44.1595,44.0236,44.1533,193500.0
2011-11-07 14:55:00,71.48,71.58,71.45,71.57,87800.0,44.1471,44.2089,44.1286,44.2027,87800.0
2011-11-07 15:00:00,71.57,71.59,71.48,71.51,163000.0,44.2027,44.2151,44.1471,44.1657,163000.0
2011-11-07 15:05:00,71.52,71.64,71.49,71.63,151900.0,44.1719,44.246,44.1533,44.2398,151900.0
2011-11-07 15:10:00,71.64,71.74,71.62,71.66,192600.0,44.246,44.3077,44.2336,44.2583,192600.0
2011-11-07 15:15:00,71.67,71.72,71.53,71.54,250800.0,44.2645,44.2954,44.178,44.1842,250800.0
2011-11-07 15:20:00,71.54,71.58,71.48,71.57,171600.0,44.1842,44.2089,44.1471,44.2027,171600.0
2011-11-07 15:25:00,71.57,71.6,71.41,71.41,68400.0,44.2027,44.2213,44.1039,44.1039,68400.0
2011-11-07 15:30:00,71.42,71.56,71.38,71.46,245400.0,44.1101,44.1966,44.0854,44.1348,245400.0
2011-11-07 15:35:00,71.46,71.67,71.45,71.64,146500.0,44.1348,44.2645,44.1286,44.246,146500.0
2011-11-07 15:40:00,71.64,71.71,71.51,71.63,181400.0,44.246,44.2892,44.1657,44.2398,181400.0
2011-11-07 15:45:00,71.62,71.66,71.56,71.58,211300.0,44.2336,44.2583,44.1966,44.2089,211300.0
2011-11-07 15:50:00,71.58,71.82,71.53,71.72,378700.0,44.2089,44.3571,44.178,44.2954,378700.0
2011-11-07 15:55:00,71.72,71.72,71.62,71.7,635700.0,44.2954,44.2954,44.2336,44.283,635700.0
2011-11-08 09:30:00,72.23,72.26,72.0,72.13,483200.0,44.6104,44.6289,44.4683,44.5486,483200.0
2011-11-08 09:35:00,72.12,72.13,71.87,72.09,520500.0,44.5424,44.5486,44.388,44.5239,520500.0
2011-11-08 09:40:00,72.08,72.15,71.97,72.14,346500.0,44.5177,44.5609,44.4498,44.5548,346500.0
2011-11-08 09:45:00,72.14,72.21,72.01,72.06,298800.0,44.5548,44.598,44.4745,44.5054,298800.0
2011-11-08 09:50:00,72.06,72.16,72.04,72.13,87200.0,44.5054,44.5671,44.493,44.5486,87200.0
2011-11-08 09:55:00,72.14,72.43,72.14,72.42,246300.0,44.5548,44.7339,44.5548,44.7277,246300.0
2011-11-08 10:00:00,72.42,72.49,72.22,72.24,378800.0,44.7277,44.7709,44.6042,44.6165,378800.0
2011-11-08 10:05:00,72.23,72.29,72.0,72.01,461600.0,44.6104,44.6474,44.4683,44.4745,461600.0
2011-11-08 10:10:00,72.01,72.01,71.68,71.86,487000.0,44.4745,44.4745,44.2707,44.3818,487000.0
2011-11-08 10:15:00,71.84,72.11,71.73,72.08,302900.0,44.3695,44.5362,44.3016,44.5177,302900.0
2011-11-08 10:20:00,72.11,72.11,71.88,71.92,293500.0,44.5362,44.5362,44.3942,44.4189,293500.0
2011-11-08 10:25:00,71.92,71.93,71.47,71.59,425700.0,44.4189,44.4251,44.141,44.2151,425700.0
2011-11-08 10:30:00,71.55,71.75,71.5,71.63,258400.0,44.1904,44.3139,44.1595,44.2398,258400.0
2011-11-08 10:35:00,71.63,71.86,71.61,71.81,215900.0,44.2398,44.3818,44.2274,44.351,215900.0
2011-11-08 10:40:00,71.8,71.89,71.72,71.83,139300.0,44.3448,44.4004,44.2954,44.3633,139300.0
2011-11-08 10:45:00,71.81,71.98,71.78,71.86,198000.0,44.351,44.456,44.3324,44.3818,198000.0
2011-11-08 10:50:00,71.86,71.89,71.66,71.85,201800.0,44.3818,44.4004,44.2583,44.3757,201800.0
2011-11-08 10:55:00,71.84,71.94,71.73,71.76,180700.0,44.3695,44.4313,44.3016,44.3201,180700.0
2011-11-08 11:00:00,71.74,71.82,71.67,71.7,165200.0,44.3077,44.3571,44.2645,44.283,165200.0
2011-11-08 11:05:00,71.69,71.7,71.47,71.52,201800.0,44.2768,44.283,44.141,44.1719,201800.0
2011-11-08 11:10:00,71.51,71.52,71.4,71.5,216900.0,44.1657,44.1719,44.0977,44.1595,216900.0
2011-11-08 11:15:00,71.51,71.55,71.37,71.41,265900.0,44.1657,44.1904,44.0792,44.1039,265900.0
2011-11-08 11:20:00,71.4,71.44,71.27,71.3,324600.0,44.0977,44.1224,44.0174,44.036,324600.0
2011-11-08 11:25:00,71.29,71.57,71.27,71.53,155900.0,44.0298,44.2027,44.0174,44.178,155900.0
2011-11-08 11:30:00,71.53,71.55,71.47,71.49,96000.0,44.178,44.1904,44.141,44.1533,96000.0
2011-11-08 11:35:00,71.5,71.51,71.38,71.43,123200.0,44.1595,44.1657,44.0854,44.1163,123200.0
2011-11-08 11:40:00,71.44,71.48,71.35,71.47,104200.0,44.1224,44.1471,44.0669,44.141,104200.0
2011-11-08 11:45:00,71.46,71.64,71.39,71.63,155500.0,44.1348,44.246,44.0916,44.2398,155500.0
2011-11-08 11:50:00,71.63,71.65,71.55,71.58,290200.0,44.2398,44.2521,44.1904,44.2089,290200.0
2011-11-08 11:55:00,71.58,71.6,71.47,71.56,149500.0,44.2089,44.2213,44.141,44.1966,149500.0
2011-11-08 12:00:00,71.57,71.75,71.44,71.75,163300.0,44.2027,44.3139,44.1224,44.3139,163300.0
2011-11-08 12:05:00,71.75,71.81,71.66,71.78,58800.0,44.3139,44.351,44.2583,44.3324,58800.0
2011-11-08 12:10:00,71.79,71.83,71.73,71.77,86200.0,44.3386,44.3633,44.3016,44.3263,86200.0
2011-11-08 12:15:00,71.77,71.84,71.75,71.84,76200.0,44.3263,44.3695,44.3139,44.3695,76200.0
2011-11-08 12:20:00,71.84,71.94,71.78,71.78,81300.0,44.3695,44.4313,44.3324,44.3324,81300.0
2011-11-08 12:25:00,71.77,71.84,71.75,71.77,67800.0,44.3263,44.3695,44.3139,44.3263,67800.0
2011-11-08 12:30:00,71.78,71.87,71.74,71.79,103500.0,44.3324,44.388,44.3077,44.3386,103500.0
2011-11-08 12:35:00,71.79,71.84,71.74,71.8,71200.0,44.3386,44.3695,44.3077,44.3448,71200.0
2011-11-08 12:40:00,71.8,71.82,71.76,71.78,64800.0,44.3448,44.3571,44.3201,44.3324,64800.0
2011-11-08 12:45:00,71.79,71.8,71.63,71.67,104600.0,44.3386,44.3448,44.2398,44.2645,104600.0
2011-11-08 12:50:00,71.66,71.66,71.56,71.63,87200.0,44.2583,44.2583,44.1966,44.2398,87200.0
2011-11-08 12:55:00,71.64,71.71,71.64,71.67,59100.0,44.246,44.2892,44.246,44.2645,59100.0
2011-11-08 13:00:00,71.67,71.78,71.62,71.76,191500.0,44.2645,44.3324,44.2336,44.3201,191500.0
2011-11-08 13:05:00,71.73,71.77,71.66,71.67,86900.0,44.3016,44.3263,44.2583,44.2645,86900.0
2011-11-08 13:10:00,71.66,71.66,71.47,71.49,132300.0,44.2583,44.2583,44.141,44.1533,132300.0
2011-11-08 13:15:00,71.49,71.58,71.45,71.57,69500.0,44.1533,44.2089,44.1286,44.2027,69500.0
2011-11-08 13:20:00,71.57,71.64,71.48,71.61,103500.0,44.2027,44.246,44.1471,44.2274,103500.0
2011-11-08 13:25:00,71.63,71.79,71.63,71.75,77100.0,44.2398,44.3386,44.2398,44.3139,77100.0
2011-11-08 13:30:00,71.76,71.82,71.71,71.79,47300.0,44.3201,44.3571,44.2892,44.3386,47300.0
2011-11-08 13:35:00,71.79,71.87,71.71,71.85,165400.0,44.3386,44.388,44.2892,44.3757,165400.0
2011-11-08 13:40:00,71.85,71.95,71.84,71.89,126700.0,44.3757,44.4374,44.3695,44.4004,126700.0
2011-11-08 13:45:00,71.88,72.28,71.83,72.17,287500.0,44.3942,44.6412,44.3633,44.5733,287500.0
2011-11-08 13:50:00,72.16,72.31,72.16,72.26,407300.0,44.5671,44.6598,44.5671,44.6289,407300.0
2011-11-08 13:55:00,72.26,72.45,72.19,72.2,297300.0,44.6289,44.7462,44.5857,44.5918,297300.0
2011-11-08 14:00:00,72.21,72.28,72.15,72.26,135900.0,44.598,44.6412,44.5609,44.6289,135900.0
2011-11-08 14:05:00,72.26,72.31,72.04,72.14,255600.0,44.6289,44.6598,44.493,44.5548,255600.0
2011-11-08 14:10:00,72.13,72.29,72.08,72.29,93000.0,44.5486,44.6474,44.5177,44.6474,93000.0
2011-11-08 14:15:00,72.28,72.3,72.12,72.12,71800.0,44.6412,44.6536,44.5424,44.5424,71800.0
2011-11-08 14:20:00,72.12,72.35,72.09,72.35,116800.0,44.5424,44.6845,44.5239,44.6845,116800.0
2011-11-08 14:25:00,72.35,72.52,72.27,72.5,376100.0,44.6845,44.7895,44.6351,44.7771,376100.0
2011-11-08 14:30:00,72.5,72.59,72.38,72.38,537200.0,44.7771,44.8327,44.703,44.703,537200.0
2011-11-08 14:35:00,72.38,72.47,72.38,72.44,58700.0,44.703,44.7586,44.703,44.7401,58700.0
2011-11-08 14:40:00,72.44,72.53,72.36,72.39,137500.0,44.7401,44.7956,44.6906,44.7092,137500.0
2011-11-08 14:45:00,72.4,72.48,72.38,72.39,75200.0,44.7154,44.7648,44.703,44.7092,75200.0
2011-11-08 14:50:00,72.38,72.51,72.35,72.44,153400.0,44.703,44.7833,44.6845,44.7401,153400.0
2011-11-08 14:55:00,72.47,72.57,72.42,72.52,203000.0,44.7586,44.8203,44.7277,44.7895,203000.0
2011-11-08 15:00:00,72.51,72.52,72.35,72.35,264900.0,44.7833,44.7895,44.6845,44.6845,264900.0
2011-11-08 15:05:00,72.35,72.46,72.3,72.44,124500.0,44.6845,44.7524,44.6536,44.7401,124500.0
2011-11-08 15:10:00,72.44,72.59,72.44,72.58,208200.0,44.7401,44.8327,44.7401,44.8265,208200.0
2011-11-08 15:15:00,72.58,72.69,72.58,72.59,163700.0,44.8265,44.8945,44.8265,44.8327,163700.0
2011-11-08 15:20:00,72.59,72.65,72.55,72.62,140300.0,44.8327,44.8698,44.808,44.8512,140300.0
2011-11-08 15:25:00,72.61,72.7,72.56,72.7,195800.0,44.8451,44.9006,44.8142,44.9006,195800.0
2011-11-08 15:30:00,72.7,72.89,72.68,72.88,904200.0,44.9006,45.018,44.8883,45.0118,904200.0
2011-11-08 15:35:00,72.88,72.9,72.75,72.79,349400.0,45.0118,45.0242,44.9315,44.9562,349400.0
2011-11-08 15:40:00,72.8,72.82,72.59,72.67,439000.0,44.9624,44.9748,44.8327,44.8821,439000.0
2011-11-08 15:45:00,72.68,72.79,72.64,72.77,255300.0,44.8883,44.9562,44.8636,44.9439,255300.0
2011-11-08 15:50:00,72.78,72.88,72.74,72.88,604300.0,44.95,45.0118,44.9253,45.0118,604300.0
2011-11-08 15:55:00,72.87,72.88,72.74,72.78,829900.0,45.0056,45.0118,44.9253,44.95,829900.0
2011-11-09 09:30:00,70.68,70.7,70.29,70.47,726200.0,43.6531,43.6654,43.4122,43.5234,726200.0
2011-11-09 09:35:00,70.46,70.68,70.44,70.45,748800.0,43.5172,43.6531,43.5048,43.511,748800.0
2011-11-09 09:40:00,70.46,70.51,70.3,70.46,554100.0,43.5172,43.5481,43.4184,43.5172,554100.0
2011-11-09 09:45:00,70.47,70.47,70.18,70.33,444700.0,43.5234,43.5234,43.3442,43.4369,444700.0
2011-11-09 09:50:00,70.32,70.37,70.08,70.08,332200.0,43.4307,43.4616,43.2825,43.2825,332200.0
2011-11-09 09:55:00,70.08,70.19,70.02,70.17,219600.0,43.2825,43.3504,43.2454,43.3381,219600.0
2011-11-09 10:00:00,70.17,70.44,70.14,70.42,343500.0,43.3381,43.5048,43.3195,43.4925,343500.0
2011-11-09 10:05:00,70.43,70.55,70.32,70.38,416700.0,43.4987,43.5728,43.4307,43.4678,416700.0
2011-11-09 10:10:00,70.37,70.63,70.35,70.56,283400.0,43.4616,43.6222,43.4492,43.5789,283400.0
2011-11-09 10:15:00,70.56,70.72,70.48,70.52,220800.0,43.5789,43.6778,43.5295,43.5542,220800.0
2011-11-09 10:20:00,70.54,70.62,70.4,70.48,315000.0,43.5666,43.616,43.4801,43.5295,315000.0
2011-11-09 10:25:00,70.48,70.5,70.2,70.24,370200.0,43.5295,43.5419,43.3566,43.3813,370200.0
2011-11-09 10:30:00,70.27,70.77,70.23,70.61,710400.0,43.3998,43.7086,43.3751,43.6098,710400.0
2011-11-09 10:35:00,70.61,70.61,70.18,70.19,304900.0,43.6098,43.6098,43.3442,43.3504,304900.0
2011-11-09 10:40:00,70.19,70.34,70.14,70.33,273100.0,43.3504,43.4431,43.3195,43.4369,273100.0
2011-11-09 10:45:00,70.33,70.91,70.33,70.75,376000.0,43.4369,43.7951,43.4369,43.6963,376000.0
2011-11-09 10:50:00,70.77,70.97,70.76,70.8,269000.0,43.7086,43.8322,43.7025,43.7272,269000.0
2011-11-09 10:55:00,70.8,70.94,70.74,70.81,145500.0,43.7272,43.8136,43.6901,43.7333,145500.0
2011-11-09 11:00:00,70.83,70.89,70.73,70.81,194800.0,43.7457,43.7828,43.6839,43.7333,194800.0
2011-11-09 11:05:00,70.81,71.02,70.81,70.93,130800.0,43.7333,43.863,43.7333,43.8075,130800.0
2011-11-09 11:10:00,70.92,70.96,70.84,70.86,110500.0,43.8013,43.826,43.7519,43.7642,110500.0
2011-11-09 11:15:00,70.86,71.11,70.86,71.1,156700.0,43.7642,43.9186,43.7642,43.9125,156700.0
2011-11-09 11:20:00,71.08,71.18,71.07,71.09,112000.0,43.9001,43.9619,43.8939,43.9063,112000.0
2011-11-09 11:25:00,71.08,71.13,71.0,71.08,259700.0,43.9001,43.931,43.8507,43.9001,259700.0
2011-11-09 11:30:00,71.09,71.1,70.92,71.03,128600.0,43.9063,43.9125,43.8013,43.8692,128600.0
2011-11-09 11:35:00,71.02,71.23,71.0,71.18,163400.0,43.863,43.9927,43.8507,43.9619,163400.0
2011-11-09 11:40:00,71.18,71.24,71.02,71.05,194600.0,43.9619,43.9989,43.863,43.8816,194600.0
2011-11-09 11:45:00,71.06,71.28,71.02,71.28,156600.0,43.8877,44.0236,43.863,44.0236,156600.0
2011-11-09 11:50:00,71.25,71.34,71.22,71.33,221400.0,44.0051,44.0607,43.9866,44.0545,221400.0
2011-11-09 11:55:00,71.34,71.35,71.19,71.2,198900.0,44.0607,44.0669,43.968,43.9742,198900.0
2011-11-09 12:00:00,71.22,71.27,71.03,71.03,138300.0,43.9866,44.0174,43.8692,43.8692,138300.0
2011-11-09 12:05:00,71.03,71.09,70.98,70.98,154600.0,43.8692,43.9063,43.8383,43.8383,154600.0
2011-11-09 12:10:00,70.99,71.05,70.94,71.02,52800.0,43.8445,43.8816,43.8136,43.863,52800.0
2011-11-09 12:15:00,71.01,71.07,70.91,70.95,101500.0,43.8569,43.8939,43.7951,43.8198,101500.0
2011-11-09 12:20:00,70.95,71.0,70.85,70.85,83600.0,43.8198,43.8507,43.758,43.758,83600.0
2011-11-09 12:25:00,70.86,70.9,70.77,70.82,153000.0,43.7642,43.7889,43.7086,43.7395,153000.0
2011-11-09 12:30:00,70.79,70.84,70.77,70.84,120600.0,43.721,43.7519,43.7086,43.7519,120600.0
2011-11-09 12:35:00,70.84,70.93,70.82,70.82,295800.0,43.7519,43.8075,43.7395,43.7395,295800.0
2011-11-09 12:40:00,70.82,70.86,70.74,70.84,148400.0,43.7395,43.7642,43.6901,43.7519,148400.0
2011-11-09 12:45:00,70.81,70.89,70.74,70.8,173500.0,43.7333,43.7828,43.6901,43.7272,173500.0
2011-11-09 12:50:00,70.8,70.88,70.77,70.86,90300.0,43.7272,43.7766,43.7086,43.7642,90300.0
2011-11-09 12:55:00,70.88,70.98,70.87,70.96,141200.0,43.7766,43.8383,43.7704,43.826,141200.0
2011-11-09 13:00:00,70.96,71.02,70.89,70.93,98400.0,43.826,43.863,43.7828,43.8075,98400.0
2011-11-09 13:05:00,70.93,71.1,70.92,70.97,99300.0,43.8075,43.9125,43.8013,43.8322,99300.0
2011-11-09 13:10:00,70.96,70.97,70.82,70.82,91000.0,43.826,43.8322,43.7395,43.7395,91000.0
2011-11-09 13:15:00,70.83,70.83,70.58,70.59,66100.0,43.7457,43.7457,43.5913,43.5975,66100.0
2011-11-09 13:20:00,70.62,70.66,70.52,70.56,65700.0,43.616,43.6407,43.5542,43.5789,65700.0
2011-11-09 13:25:00,70.57,70.73,70.57,70.7,54300.0,43.5851,43.6839,43.5851,43.6654,54300.0
2011-11-09 13:30:00,70.68,70.7,70.6,70.65,99500.0,43.6531,43.6654,43.6036,43.6345,99500.0
2011-11-09 13:35:00,70.65,70.7,70.59,70.59,141100.0,43.6345,43.6654,43.5975,43.5975,141100.0
2011-11-09 13:40:00,70.57,70.6,70.48,70.56,122000.0,43.5851,43.6036,43.5295,43.5789,122000.0
2011-11-09 13:45:00,70.57,70.59,70.42,70.42,76700.0,43.5851,43.5975,43.4925,43.4925,76700.0
2011-11-09 13:50:00,70.43,70.45,70.24,70.25,114500.0,43.4987,43.511,43.3813,43.3875,114500.0
2011-11-09 13:55:00,70.23,70.25,70.05,70.2,359900.0,43.3751,43.3875,43.264,43.3566,359900.0
2011-11-09 14:00:00,70.17,70.18,69.9,69.91,272500.0,43.3381,43.3442,43.1713,43.1775,272500.0
2011-11-09 14:05:00,69.92,69.93,69.62,69.82,415400.0,43.1837,43.1898,42.9984,43.1219,415400.0
2011-11-09 14:10:00,69.82,70.09,69.76,70.05,251200.0,43.1219,43.2887,43.0848,43.264,251200.0
2011-11-09 14:15:00,70.05,70.09,69.9,69.95,165600.0,43.264,43.2887,43.1713,43.2022,165600.0
2011-11-09 14:20:00,69.94,70.02,69.68,69.7,176300.0,43.196,43.2454,43.0354,43.0478,176300.0
2011-11-09 14:25:00,69.7,69.86,69.53,69.8,455500.0,43.0478,43.1466,42.9428,43.1096,455500.0
2011-11-09 14:30:00,69.79,69.92,69.61,69.88,323000.0,43.1034,43.1837,42.9922,43.159,323000.0
2011-11-09 14:35:00,69.89,69.94,69.79,69.85,212200.0,43.1651,43.196,43.1034,43.1404,212200.0
2011-11-09 14:40:00,69.86,69.92,69.63,69.86,471900.0,43.1466,43.1837,43.0046,43.1466,471900.0
2011-11-09 14:45:00,69.87,69.98,69.81,69.9,314400.0,43.1528,43.2207,43.1157,43.1713,314400.0
2011-11-09 14:50:00,69.89,70.08,69.84,70.02,350600.0,43.1651,43.2825,43.1343,43.2454,350600.0
2011-11-09 14:55:00,70.03,70.09,69.91,69.91,392100.0,43.2516,43.2887,43.1775,43.1775,392100.0
2011-11-09 15:00:00,69.91,69.99,69.81,69.85,446600.0,43.1775,43.2269,43.1157,43.1404,446600.0
2011-11-09 15:05:00,69.85,70.06,69.85,69.99,593800.0,43.1404,43.2701,43.1404,43.2269,593800.0
2011-11-09 15:10:00,70.0,70.04,69.87,69.9,291700.0,43.2331,43.2578,43.1528,43.1713,291700.0
2011-11-09 15:15:00,69.91,70.06,69.82,69.97,227300.0,43.1775,43.2701,43.1219,43.2145,227300.0
2011-11-09 15:20:00,69.96,70.19,69.96,70.07,350700.0,43.2084,43.3504,43.2084,43.2763,350700.0
2011-11-09 15:25:00,70.07,70.09,69.9,69.97,277200.0,43.2763,43.2887,43.1713,43.2145,277200.0
2011-11-09 15:30:00,69.97,69.97,69.73,69.83,296900.0,43.2145,43.2145,43.0663,43.1281,296900.0
2011-11-09 15:35:00,69.82,69.86,69.59,69.59,414700.0,43.1219,43.1466,42.9799,42.9799,414700.0
2011-11-09 15:40:00,69.6,69.75,69.47,69.49,555000.0,42.986,43.0787,42.9057,42.9181,555000.0
2011-11-09 15:45:00,69.48,69.7,69.43,69.53,828900.0,42.9119,43.0478,42.881,42.9428,828900.0
2011-11-09 15:50:00,69.53,69.69,69.42,69.53,578600.0,42.9428,43.0416,42.8749,42.9428,578600.0
2011-11-09 15:55:00,69.54,69.77,69.46,69.59,1863500.0,42.949,43.091,42.8996,42.9799,1863500.0
2011-11-10 09:30:00,70.73,71.01,70.63,70.84,435600.0,43.6839,43.8569,43.6222,43.7519,435600.0
2011-11-10 09:35:00,70.84,70.87,70.5,70.53,686700.0,43.7519,43.7704,43.5419,43.5604,686700.0
2011-11-10 09:40:00,70.54,70.66,70.44,70.55,577300.0,43.5666,43.6407,43.5048,43.5728,577300.0
2011-11-10 09:45:00,70.55,70.64,70.31,70.4,433100.0,43.5728,43.6284,43.4245,43.4801,433100.0
2011-11-10 09:50:00,70.41,70.41,70.22,70.26,231900.0,43.4863,43.4863,43.369,43.3937,231900.0
2011-11-10 09:55:00,70.27,70.29,70.05,70.11,337300.0,43.3998,43.4122,43.264,43.301,337300.0
2011-11-10 10:00:00,70.11,70.22,70.03,70.2,205800.0,43.301,43.369,43.2516,43.3566,205800.0
2011-11-10 10:05:00,70.19,70.4,70.15,70.28,232100.0,43.3504,43.4801,43.3257,43.406,232100.0
2011-11-10 10:10:00,70.27,70.32,70.12,70.14,214900.0,43.3998,43.4307,43.3072,43.3195,214900.0
2011-11-10 10:15:00,70.13,70.14,69.97,70.06,346700.0,43.3134,43.3195,43.2145,43.2701,346700.0
2011-11-10 10:20:00,70.06,70.11,69.91,70.03,267600.0,43.2701,43.301,43.1775,43.2516,267600.0
2011-11-10 10:25:00,70.02,70.11,69.92,69.93,249900.0,43.2454,43.301,43.1837,43.1898,249900.0
2011-11-10 10:30:00,69.92,69.92,69.6,69.65,446500.0,43.1837,43.1837,42.986,43.0169,446500.0
2011-11-10 10:35:00,69.65,69.9,69.65,69.89,161700.0,43.0169,43.1713,43.0169,43.1651,161700.0
2011-11-10 10:40:00,69.87,69.98,69.75,69.75,478900.0,43.1528,43.2207,43.0787,43.0787,478900.0
2011-11-10 10:45:00,69.75,69.77,69.45,69.46,278200.0,43.0787,43.091,42.8934,42.8996,278200.0
2011-11-10 10:50:00,69.45,69.76,69.45,69.71,217800.0,42.8934,43.0848,42.8934,43.054,217800.0
2011-11-10 10:55:00,69.71,69.89,69.71,69.82,351000.0,43.054,43.1651,43.054,43.1219,351000.0
2011-11-10 11:00:00,69.83,70.14,69.77,70.11,367000.0,43.1281,43.3195,43.091,43.301,367000.0
2011-11-10 11:05:00,70.12,70.32,70.08,70.16,596500.0,43.3072,43.4307,43.2825,43.3319,596500.0
2011-11-10 11:10:00,70.17,70.34,70.05,70.12,340100.0,43.3381,43.4431,43.264,43.3072,340100.0
2011-11-10 11:15:00,70.14,70.34,70.09,70.2,364200.0,43.3195,43.4431,43.2887,43.3566,364200.0
2011-11-10 11:20:00,70.22,70.27,70.09,70.27,97200.0,43.369,43.3998,43.2887,43.3998,97200.0
2011-11-10 11:25:00,70.27,70.41,70.24,70.31,300500.0,43.3998,43.4863,43.3813,43.4245,300500.0
2011-11-10 11:30:00,70.31,70.56,70.27,70.54,259800.0,43.4245,43.5789,43.3998,43.5666,259800.0
2011-11-10 11:35:00,70.53,70.62,70.41,70.49,212000.0,43.5604,43.616,43.4863,43.5357,212000.0
2011-11-10 11:40:00,70.49,70.78,70.47,70.77,258600.0,43.5357,43.7148,43.5234,43.7086,258600.0
2011-11-10 11:45:00,70.77,70.86,70.65,70.74,284900.0,43.7086,43.7642,43.6345,43.6901,284900.0
2011-11-10 11:50:00,70.74,70.78,70.59,70.66,125500.0,43.6901,43.7148,43.5975,43.6407,125500.0
2011-11-10 11:55:00,70.65,70.67,70.53,70.62,119300.0,43.6345,43.6469,43.5604,43.616,119300.0
2011-11-10 12:00:00,70.62,70.7,70.54,70.59,162400.0,43.616,43.6654,43.5666,43.5975,162400.0
2011-11-10 12:05:00,70.59,70.8,70.59,70.74,208300.0,43.5975,43.7272,43.5975,43.6901,208300.0
2011-11-10 12:10:00,70.75,70.83,70.55,70.56,92400.0,43.6963,43.7457,43.5728,43.5789,92400.0
2011-11-10 12:15:00,70.57,70.67,70.57,70.65,115400.0,43.5851,43.6469,43.5851,43.6345,115400.0
2011-11-10 12:20:00,70.66,70.74,70.62,70.73,74700.0,43.6407,43.6901,43.616,43.6839,74700.0
2011-11-10 12:25:00,70.74,70.77,70.53,70.55,114700.0,43.6901,43.7086,43.5604,43.5728,114700.0
2011-11-10 12:30:00,70.56,70.58,70.45,70.48,134500.0,43.5789,43.5913,43.511,43.5295,134500.0
2011-11-10 12:35:00,70.48,70.48,70.36,70.44,158000.0,43.5295,43.5295,43.4554,43.5048,158000.0
2011-11-10 12:40:00,70.43,70.57,70.43,70.52,81100.0,43.4987,43.5851,43.4987,43.5542,81100.0
2011-11-10 12:45:00,70.52,70.7,70.52,70.68,95200.0,43.5542,43.6654,43.5542,43.6531,95200.0
2011-11-10 12:50:00,70.67,70.8,70.64,70.8,95300.0,43.6469,43.7272,43.6284,43.7272,95300.0
2011-11-10 12:55:00,70.79,70.93,70.77,70.88,148100.0,43.721,43.8075,43.7086,43.7766,148100.0
2011-11-10 13:00:00,70.88,70.95,70.84,70.93,168300.0,43.7766,43.8198,43.7519,43.8075,168300.0
2011-11-10 13:05:00,70.94,70.95,70.8,70.85,113500.0,43.8136,43.8198,43.7272,43.758,113500.0
2011-11-10 13:10:00,70.86,71.18,70.86,71.18,247500.0,43.7642,43.9619,43.7642,43.9619,247500.0
2011-11-10 13:15:00,71.17,71.33,71.17,71.24,240900.0,43.9557,44.0545,43.9557,43.9989,240900.0
2011-11-10 13:20:00,71.25,71.28,71.1,71.12,108700.0,44.0051,44.0236,43.9125,43.9248,108700.0
2011-11-10 13:25:00,71.12,71.13,70.97,71.0,149800.0,43.9248,43.931,43.8322,43.8507,149800.0
2011-11-10 13:30:00,71.01,71.12,71.0,71.05,114900.0,43.8569,43.9248,43.8507,43.8816,114900.0
2011-11-10 13:35:00,71.04,71.05,70.94,70.97,71100.0,43.8754,43.8816,43.8136,43.8322,71100.0
2011-11-10 13:40:00,70.97,71.14,70.95,70.95,106300.0,43.8322,43.9372,43.8198,43.8198,106300.0
2011-11-10 13:45:00,70.94,70.94,70.81,70.81,62500.0,43.8136,43.8136,43.7333,43.7333,62500.0
2011-11-10 13:50:00,70.81,70.85,70.75,70.81,164400.0,43.7333,43.758,43.6963,43.7333,164400.0
2011-11-10 13:55:00,70.82,71.06,70.82,71.02,90700.0,43.7395,43.8877,43.7395,43.863,90700.0
2011-11-10 14:00:00,71.03,71.07,70.64,70.64,198400.0,43.8692,43.8939,43.6284,43.6284,198400.0
2011-11-10 14:05:00,70.65,70.77,70.54,70.67,138300.0,43.6345,43.7086,43.5666,43.6469,138300.0
2011-11-10 14:10:00,70.67,70.75,70.63,70.71,165000.0,43.6469,43.6963,43.6222,43.6716,165000.0
2011-11-10 14:15:00,70.71,70.91,70.65,70.85,124700.0,43.6716,43.7951,43.6345,43.758,124700.0
2011-11-10 14:20:00,70.86,70.88,70.63,70.86,217200.0,43.7642,43.7766,43.6222,43.7642,217200.0
2011-11-10 14:25:00,70.85,70.85,70.62,70.65,132200.0,43.758,43.758,43.616,43.6345,132200.0
2011-11-10 14:30:00,70.65,70.74,70.57,70.69,190200.0,43.6345,43.6901,43.5851,43.6592,190200.0
2011-11-10 14:35:00,70.69,70.69,70.53,70.59,150100.0,43.6592,43.6592,43.5604,43.5975,150100.0
2011-11-10 14:40:00,70.6,70.83,70.54,70.81,221100.0,43.6036,43.7457,43.5666,43.7333,221100.0
2011-11-10 14:45:00,70.82,70.86,70.74,70.77,205500.0,43.7395,43.7642,43.6901,43.7086,205500.0
2011-11-10 14:50:00,70.78,70.87,70.66,70.68,146800.0,43.7148,43.7704,43.6407,43.6531,146800.0
2011-11-10 14:55:00,70.69,70.73,70.48,70.48,142000.0,43.6592,43.6839,43.5295,43.5295,142000.0
2011-11-10 15:00:00,70.5,70.67,70.45,70.66,144900.0,43.5419,43.6469,43.511,43.6407,144900.0
2011-11-10 15:05:00,70.66,70.75,70.55,70.56,104100.0,43.6407,43.6963,43.5728,43.5789,104100.0
2011-11-10 15:10:00,70.57,70.73,70.56,70.67,162900.0,43.5851,43.6839,43.5789,43.6469,162900.0
2011-11-10 15:15:00,70.66,70.74,70.54,70.57,182100.0,43.6407,43.6901,43.5666,43.5851,182100.0
2011-11-10 15:20:00,70.58,70.75,70.49,70.65,279800.0,43.5913,43.6963,43.5357,43.6345,279800.0
2011-11-10 15:25:00,70.65,71.03,70.65,70.93,473800.0,43.6345,43.8692,43.6345,43.8075,473800.0
2011-11-10 15:30:00,70.93,71.0,70.76,70.83,319600.0,43.8075,43.8507,43.7025,43.7457,319600.0
2011-11-10 15:35:00,70.84,70.91,70.69,70.79,320200.0,43.7519,43.7951,43.6592,43.721,320200.0
2011-11-10 15:40:00,70.79,70.85,70.65,70.73,333700.0,43.721,43.758,43.6345,43.6839,333700.0
2011-11-10 15:45:00,70.73,70.84,70.7,70.77,436900.0,43.6839,43.7519,43.6654,43.7086,436900.0
2011-11-10 15:50:00,70.77,71.06,70.75,71.03,691700.0,43.7086,43.8877,43.6963,43.8692,691700.0
2011-11-10 15:55:00,71.03,71.03,70.81,70.83,1162500.0,43.8692,43.8692,43.7333,43.7457,1162500.0
2011-11-11 09:30:00,71.6,71.97,71.5,71.9,484200.0,44.2213,44.4498,44.1595,44.4065,484200.0
2011-11-11 09:35:00,71.89,71.96,71.8,71.95,168800.0,44.4004,44.4436,44.3448,44.4374,168800.0
2011-11-11 09:40:00,71.94,72.16,71.94,72.03,183100.0,44.4313,44.5671,44.4313,44.4868,183100.0
2011-11-11 09:45:00,72.04,72.05,71.88,71.93,251300.0,44.493,44.4992,44.3942,44.4251,251300.0
2011-11-11 09:50:00,71.93,72.07,71.85,72.06,280300.0,44.4251,44.5115,44.3757,44.5054,280300.0
2011-11-11 09:55:00,72.05,72.18,71.97,72.01,386800.0,44.4992,44.5795,44.4498,44.4745,386800.0
2011-11-11 10:00:00,72.02,72.24,72.01,72.2,468500.0,44.4807,44.6165,44.4745,44.5918,468500.0
2011-11-11 10:05:00,72.19,72.26,72.13,72.2,295000.0,44.5857,44.6289,44.5486,44.5918,295000.0
2011-11-11 10:10:00,72.2,72.25,72.05,72.05,159600.0,44.5918,44.6227,44.4992,44.4992,159600.0
2011-11-11 10:15:00,72.06,72.08,71.97,72.06,172100.0,44.5054,44.5177,44.4498,44.5054,172100.0
2011-11-11 10:20:00,72.06,72.23,72.04,72.23,104900.0,44.5054,44.6104,44.493,44.6104,104900.0
2011-11-11 10:25:00,72.24,72.27,72.16,72.21,128100.0,44.6165,44.6351,44.5671,44.598,128100.0
2011-11-11 10:30:00,72.21,72.43,72.21,72.41,149500.0,44.598,44.7339,44.598,44.7215,149500.0
2011-11-11 10:35:00,72.41,72.47,72.34,72.36,660200.0,44.7215,44.7586,44.6783,44.6906,660200.0
2011-11-11 10:40:00,72.36,72.46,72.3,72.44,100000.0,44.6906,44.7524,44.6536,44.7401,100000.0
2011-11-11 10:45:00,72.45,72.46,72.31,72.36,187500.0,44.7462,44.7524,44.6598,44.6906,187500.0
2011-11-11 10:50:00,72.37,72.46,72.32,72.46,178300.0,44.6968,44.7524,44.6659,44.7524,178300.0
2011-11-11 10:55:00,72.46,72.51,72.35,72.37,425400.0,44.7524,44.7833,44.6845,44.6968,425400.0
2011-11-11 11:00:00,72.38,72.41,72.31,72.41,214500.0,44.703,44.7215,44.6598,44.7215,214500.0
2011-11-11 11:05:00,72.42,72.45,72.31,72.35,245600.0,44.7277,44.7462,44.6598,44.6845,245600.0
2011-11-11 11:10:00,72.34,72.4,72.29,72.36,149400.0,44.6783,44.7154,44.6474,44.6906,149400.0
2011-11-11 11:15:00,72.36,72.55,72.36,72.4,359000.0,44.6906,44.808,44.6906,44.7154,359000.0
2011-11-11 11:20:00,72.39,72.47,72.38,72.44,207700.0,44.7092,44.7586,44.703,44.7401,207700.0
2011-11-11 11:25:00,72.43,72.47,72.39,72.4,223400.0,44.7339,44.7586,44.7092,44.7154,223400.0
2011-11-11 11:30:00,72.4,72.44,72.31,72.36,169100.0,44.7154,44.7401,44.6598,44.6906,169100.0
2011-11-11 11:35:00,72.36,72.37,72.31,72.35,58300.0,44.6906,44.6968,44.6598,44.6845,58300.0
2011-11-11 11:40:00,72.36,72.38,72.28,72.35,124400.0,44.6906,44.703,44.6412,44.6845,124400.0
2011-11-11 11:45:00,72.35,72.4,72.21,72.28,182800.0,44.6845,44.7154,44.598,44.6412,182800.0
2011-11-11 11:50:00,72.28,72.29,72.19,72.23,88500.0,44.6412,44.6474,44.5857,44.6104,88500.0
2011-11-11 11:55:00,72.23,72.26,72.16,72.16,160800.0,44.6104,44.6289,44.5671,44.5671,160800.0
2011-11-11 12:00:00,72.16,72.23,72.13,72.14,207800.0,44.5671,44.6104,44.5486,44.5548,207800.0
2011-11-11 12:05:00,72.14,72.24,72.14,72.17,103100.0,44.5548,44.6165,44.5548,44.5733,103100.0
2011-11-11 12:10:00,72.18,72.25,72.16,72.22,79300.0,44.5795,44.6227,44.5671,44.6042,79300.0
2011-11-11 12:15:00,72.22,72.23,72.1,72.11,90700.0,44.6042,44.6104,44.5301,44.5362,90700.0
2011-11-11 12:20:00,72.11,72.16,72.07,72.11,81900.0,44.5362,44.5671,44.5115,44.5362,81900.0
2011-11-11 12:25:00,72.12,72.16,72.06,72.15,65500.0,44.5424,44.5671,44.5054,44.5609,65500.0
2011-11-11 12:30:00,72.15,72.15,72.07,72.09,154000.0,44.5609,44.5609,44.5115,44.5239,154000.0
2011-11-11 12:35:00,72.1,72.12,72.0,72.04,164300.0,44.5301,44.5424,44.4683,44.493,164300.0
2011-11-11 12:40:00,72.05,72.1,72.03,72.09,47800.0,44.4992,44.5301,44.4868,44.5239,47800.0
2011-11-11 12:45:00,72.09,72.17,72.04,72.09,67700.0,44.5239,44.5733,44.493,44.5239,67700.0
2011-11-11 12:50:00,72.1,72.16,72.07,72.11,56200.0,44.5301,44.5671,44.5115,44.5362,56200.0
2011-11-11 12:55:00,72.13,72.22,72.11,72.22,73400.0,44.5486,44.6042,44.5362,44.6042,73400.0
2011-11-11 13:00:00,72.22,72.37,72.22,72.37,81800.0,44.6042,44.6968,44.6042,44.6968,81800.0
2011-11-11 13:05:00,72.36,72.41,72.33,72.4,131200.0,44.6906,44.7215,44.6721,44.7154,131200.0
2011-11-11 13:10:00,72.4,72.44,72.37,72.39,49300.0,44.7154,44.7401,44.6968,44.7092,49300.0
2011-11-11 13:15:00,72.38,72.4,72.34,72.37,47800.0,44.703,44.7154,44.6783,44.6968,47800.0
2011-11-11 13:20:00,72.38,72.4,72.32,72.32,36000.0,44.703,44.7154,44.6659,44.6659,36000.0
2011-11-11 13:25:00,72.32,72.32,72.22,72.24,41800.0,44.6659,44.6659,44.6042,44.6165,41800.0
2011-11-11 13:30:00,72.25,72.28,72.22,72.27,59500.0,44.6227,44.6412,44.6042,44.6351,59500.0
2011-11-11 13:35:00,72.27,72.27,72.21,72.22,70600.0,44.6351,44.6351,44.598,44.6042,70600.0
2011-11-11 13:40:00,72.23,72.26,72.21,72.25,44800.0,44.6104,44.6289,44.598,44.6227,44800.0
2011-11-11 13:45:00,72.24,72.31,72.22,72.26,40000.0,44.6165,44.6598,44.6042,44.6289,40000.0
2011-11-11 13:50:00,72.26,72.27,72.16,72.16,66400.0,44.6289,44.6351,44.5671,44.5671,66400.0
2011-11-11 13:55:00,72.15,72.16,72.08,72.1,52700.0,44.5609,44.5671,44.5177,44.5301,52700.0
2011-11-11 14:00:00,72.12,72.19,72.09,72.15,39400.0,44.5424,44.5857,44.5239,44.5609,39400.0
2011-11-11 14:05:00,72.14,72.2,72.13,72.2,30900.0,44.5548,44.5918,44.5486,44.5918,30900.0
2011-11-11 14:10:00,72.2,72.27,72.16,72.2,85100.0,44.5918,44.6351,44.5671,44.5918,85100.0
2011-11-11 14:15:00,72.2,72.23,72.16,72.19,114200.0,44.5918,44.6104,44.5671,44.5857,114200.0
2011-11-11 14:20:00,72.19,72.23,72.1,72.1,144200.0,44.5857,44.6104,44.5301,44.5301,144200.0
2011-11-11 14:25:00,72.1,72.2,72.07,72.2,76000.0,44.5301,44.5918,44.5115,44.5918,76000.0
2011-11-11 14:30:00,72.2,72.26,72.17,72.23,63400.0,44.5918,44.6289,44.5733,44.6104,63400.0
2011-11-11 14:35:00,72.23,72.27,72.16,72.17,44700.0,44.6104,44.6351,44.5671,44.5733,44700.0
2011-11-11 14:40:00,72.18,72.24,72.17,72.19,16700.0,44.5795,44.6165,44.5733,44.5857,16700.0
2011-11-11 14:45:00,72.18,72.22,72.16,72.19,22800.0,44.5795,44.6042,44.5671,44.5857,22800.0
2011-11-11 14:50:00,72.19,72.23,72.17,72.17,53300.0,44.5857,44.6104,44.5733,44.5733,53300.0
2011-11-11 14:55:00,72.17,72.17,72.03,72.12,66900.0,44.5733,44.5733,44.4868,44.5424,66900.0
2011-11-11 15:00:00,72.1,72.15,72.05,72.1,177100.0,44.5301,44.5609,44.4992,44.5301,177100.0
2011-11-11 15:05:00,72.1,72.11,71.94,72.01,342200.0,44.5301,44.5362,44.4313,44.4745,342200.0
2011-11-11 15:10:00,72.0,72.01,71.89,72.0,179900.0,44.4683,44.4745,44.4004,44.4683,179900.0
2011-11-11 15:15:00,72.01,72.11,71.95,72.08,126800.0,44.4745,44.5362,44.4374,44.5177,126800.0
2011-11-11 15:20:00,72.09,72.1,72.0,72.0,132000.0,44.5239,44.5301,44.4683,44.4683,132000.0
2011-11-11 15:25:00,72.01,72.16,72.01,72.16,95500.0,44.4745,44.5671,44.4745,44.5671,95500.0
2011-11-11 15:30:00,72.17,72.18,72.07,72.11,176900.0,44.5733,44.5795,44.5115,44.5362,176900.0
2011-11-11 15:35:00,72.1,72.12,72.05,72.07,145600.0,44.5301,44.5424,44.4992,44.5115,145600.0
2011-11-11 15:40:00,72.06,72.11,71.97,72.03,212000.0,44.5054,44.5362,44.4498,44.4868,212000.0
2011-11-11 15:45:00,72.02,72.1,71.98,72.09,198500.0,44.4807,44.5301,44.456,44.5239,198500.0
2011-11-11 15:50:00,72.08,72.2,72.07,72.17,307900.0,44.5177,44.5918,44.5115,44.5733,307900.0
2011-11-11 15:55:00,72.17,72.24,72.14,72.21,801300.0,44.5733,44.6165,44.5548,44.598,801300.0
2011-11-14 09:30:00,71.82,71.89,71.64,71.78,190400.0,44.3571,44.4004,44.246,44.3324,190400.0
2011-11-14 09:35:00,71.8,71.98,71.7,71.86,276700.0,44.3448,44.456,44.283,44.3818,276700.0
2011-11-14 09:40:00,71.86,71.95,71.48,71.49,170300.0,44.3818,44.4374,44.1471,44.1533,170300.0
2011-11-14 09:45:00,71.5,71.54,71.39,71.5,461700.0,44.1595,44.1842,44.0916,44.1595,461700.0
2011-11-14 09:50:00,71.48,71.49,71.21,71.27,382000.0,44.1471,44.1533,43.9804,44.0174,382000.0
2011-11-14 09:55:00,71.29,71.48,71.27,71.48,143600.0,44.0298,44.1471,44.0174,44.1471,143600.0
2011-11-14 10:00:00,71.49,71.56,71.25,71.42,294500.0,44.1533,44.1966,44.0051,44.1101,294500.0
2011-11-14 10:05:00,71.42,71.5,71.37,71.49,199800.0,44.1101,44.1595,44.0792,44.1533,199800.0
2011-11-14 10:10:00,71.49,71.7,71.48,71.6,200100.0,44.1533,44.283,44.1471,44.2213,200100.0
2011-11-14 10:15:00,71.6,71.62,71.34,71.35,112900.0,44.2213,44.2336,44.0607,44.0669,112900.0
2011-11-14 10:20:00,71.36,71.48,71.35,71.39,134600.0,44.073,44.1471,44.0669,44.0916,134600.0
2011-11-14 10:25:00,71.36,71.55,71.33,71.47,94900.0,44.073,44.1904,44.0545,44.141,94900.0
2011-11-14 10:30:00,71.48,71.48,71.25,71.32,246600.0,44.1471,44.1471,44.0051,44.0483,246600.0
2011-11-14 10:35:00,71.31,71.38,71.22,71.33,118700.0,44.0422,44.0854,43.9866,44.0545,118700.0
2011-11-14 10:40:00,71.33,71.33,71.13,71.25,251200.0,44.0545,44.0545,43.931,44.0051,251200.0
2011-11-14 10:45:00,71.26,71.26,71.09,71.2,244500.0,44.0113,44.0113,43.9063,43.9742,244500.0
2011-11-14 10:50:00,71.19,71.35,71.12,71.35,279700.0,43.968,44.0669,43.9248,44.0669,279700.0
2011-11-14 10:55:00,71.36,71.37,71.27,71.3,99700.0,44.073,44.0792,44.0174,44.036,99700.0
2011-11-14 11:00:00,71.29,71.39,71.2,71.38,293800.0,44.0298,44.0916,43.9742,44.0854,293800.0
2011-11-14 11:05:00,71.38,71.51,71.36,71.45,234900.0,44.0854,44.1657,44.073,44.1286,234900.0
2011-11-14 11:10:00,71.47,71.48,71.27,71.29,252600.0,44.141,44.1471,44.0174,44.0298,252600.0
2011-11-14 11:15:00,71.3,71.34,71.24,71.28,143600.0,44.036,44.0607,43.9989,44.0236,143600.0
2011-11-14 11:20:00,71.26,71.45,71.21,71.43,109600.0,44.0113,44.1286,43.9804,44.1163,109600.0
2011-11-14 11:25:00,71.43,71.49,71.35,71.4,168000.0,44.1163,44.1533,44.0669,44.0977,168000.0
2011-11-14 11:30:00,71.39,71.49,71.33,71.43,198500.0,44.0916,44.1533,44.0545,44.1163,198500.0
2011-11-14 11:35:00,71.42,71.45,71.3,71.4,186700.0,44.1101,44.1286,44.036,44.0977,186700.0
2011-11-14 11:40:00,71.41,71.41,71.17,71.21,84300.0,44.1039,44.1039,43.9557,43.9804,84300.0
2011-11-14 11:45:00,71.2,71.24,71.11,71.16,216400.0,43.9742,43.9989,43.9186,43.9495,216400.0
2011-11-14 11:50:00,71.16,71.22,70.93,71.04,213400.0,43.9495,43.9866,43.8075,43.8754,213400.0
2011-11-14 11:55:00,71.05,71.09,70.94,71.09,130400.0,43.8816,43.9063,43.8136,43.9063,130400.0
2011-11-14 12:00:00,71.09,71.11,71.01,71.01,152400.0,43.9063,43.9186,43.8569,43.8569,152400.0
2011-11-14 12:05:00,71.0,71.19,70.95,71.19,169100.0,43.8507,43.968,43.8198,43.968,169100.0
2011-11-14 12:10:00,71.17,71.17,71.01,71.04,92000.0,43.9557,43.9557,43.8569,43.8754,92000.0
2011-11-14 12:15:00,71.06,71.08,70.9,70.92,65300.0,43.8877,43.9001,43.7889,43.8013,65300.0
2011-11-14 12:20:00,70.91,70.97,70.73,70.75,394900.0,43.7951,43.8322,43.6839,43.6963,394900.0
2011-11-14 12:25:00,70.73,70.85,70.65,70.84,261200.0,43.6839,43.758,43.6345,43.7519,261200.0
2011-11-14 12:30:00,70.85,70.87,70.73,70.75,201300.0,43.758,43.7704,43.6839,43.6963,201300.0
2011-11-14 12:35:00,70.75,70.82,70.67,70.78,134400.0,43.6963,43.7395,43.6469,43.7148,134400.0
2011-11-14 12:40:00,70.78,70.83,70.76,70.83,111900.0,43.7148,43.7457,43.7025,43.7457,111900.0
2011-11-14 12:45:00,70.83,70.84,70.75,70.82,43600.0,43.7457,43.7519,43.6963,43.7395,43600.0
2011-11-14 12:50:00,70.83,70.98,70.83,70.97,90100.0,43.7457,43.8383,43.7457,43.8322,90100.0
2011-11-14 12:55:00,70.97,71.03,70.93,71.03,108900.0,43.8322,43.8692,43.8075,43.8692,108900.0
2011-11-14 13:00:00,71.01,71.04,70.92,70.96,64900.0,43.8569,43.8754,43.8013,43.826,64900.0
2011-11-14 13:05:00,70.97,70.99,70.9,70.98,42000.0,43.8322,43.8445,43.7889,43.8383,42000.0
2011-11-14 13:10:00,70.98,71.06,70.93,71.05,79200.0,43.8383,43.8877,43.8075,43.8816,79200.0
2011-11-14 13:15:00,71.05,71.06,70.95,71.02,59300.0,43.8816,43.8877,43.8198,43.863,59300.0
2011-11-14 13:20:00,71.02,71.06,70.96,71.06,37500.0,43.863,43.8877,43.826,43.8877,37500.0
2011-11-14 13:25:00,71.07,71.11,71.02,71.1,75600.0,43.8939,43.9186,43.863,43.9125,75600.0
2011-11-14 13:30:00,71.12,71.16,71.07,71.09,85400.0,43.9248,43.9495,43.8939,43.9063,85400.0
2011-11-14 13:35:00,71.09,71.22,71.06,71.21,110500.0,43.9063,43.9866,43.8877,43.9804,110500.0
2011-11-14 13:40:00,71.22,71.23,71.15,71.19,107600.0,43.9866,43.9927,43.9433,43.968,107600.0
2011-11-14 13:45:00,71.18,71.22,71.11,71.12,107400.0,43.9619,43.9866,43.9186,43.9248,107400.0
2011-11-14 13:50:00,71.11,71.16,71.07,71.09,118100.0,43.9186,43.9495,43.8939,43.9063,118100.0
2011-11-14 13:55:00,71.1,71.12,71.01,71.1,138400.0,43.9125,43.9248,43.8569,43.9125,138400.0
2011-11-14 14:00:00,71.1,71.15,71.04,71.14,128900.0,43.9125,43.9433,43.8754,43.9372,128900.0
2011-11-14 14:05:00,71.14,71.23,71.14,71.23,53800.0,43.9372,43.9927,43.9372,43.9927,53800.0
2011-11-14 14:10:00,71.22,71.31,71.21,71.3,94400.0,43.9866,44.0422,43.9804,44.036,94400.0
2011-11-14 14:15:00,71.29,71.33,71.17,71.17,96000.0,44.0298,44.0545,43.9557,43.9557,96000.0
2011-11-14 14:20:00,71.17,71.26,71.16,71.23,55100.0,43.9557,44.0113,43.9495,43.9927,55100.0
2011-11-14 14:25:00,71.23,71.23,71.05,71.06,170200.0,43.9927,43.9927,43.8816,43.8877,170200.0
2011-11-14 14:30:00,71.06,71.12,71.03,71.03,223100.0,43.8877,43.9248,43.8692,43.8692,223100.0
2011-11-14 14:35:00,71.04,71.08,71.0,71.05,78200.0,43.8754,43.9001,43.8507,43.8816,78200.0
2011-11-14 14:40:00,71.06,71.11,71.0,71.07,157200.0,43.8877,43.9186,43.8507,43.8939,157200.0
2011-11-14 14:45:00,71.08,71.11,70.97,70.97,104900.0,43.9001,43.9186,43.8322,43.8322,104900.0
2011-11-14 14:50:00,70.97,71.04,70.93,70.98,92500.0,43.8322,43.8754,43.8075,43.8383,92500.0
2011-11-14 14:55:00,70.98,70.99,70.85,70.87,136600.0,43.8383,43.8445,43.758,43.7704,136600.0
2011-11-14 15:00:00,70.86,71.09,70.86,71.04,77700.0,43.7642,43.9063,43.7642,43.8754,77700.0
2011-11-14 15:05:00,71.04,71.14,71.03,71.07,98500.0,43.8754,43.9372,43.8692,43.8939,98500.0
2011-11-14 15:10:00,71.08,71.15,71.06,71.12,215100.0,43.9001,43.9433,43.8877,43.9248,215100.0
2011-11-14 15:15:00,71.12,71.13,71.03,71.03,152900.0,43.9248,43.931,43.8692,43.8692,152900.0
2011-11-14 15:20:00,71.02,71.18,71.01,71.18,280900.0,43.863,43.9619,43.8569,43.9619,280900.0
2011-11-14 15:25:00,71.18,71.28,71.17,71.22,196200.0,43.9619,44.0236,43.9557,43.9866,196200.0
2011-11-14 15:30:00,71.22,71.36,71.21,71.36,235100.0,43.9866,44.073,43.9804,44.073,235100.0
2011-11-14 15:35:00,71.36,71.37,71.21,71.26,232900.0,44.073,44.0792,43.9804,44.0113,232900.0
2011-11-14 15:40:00,71.27,71.4,71.25,71.34,230400.0,44.0174,44.0977,44.0051,44.0607,230400.0
2011-11-14 15:45:00,71.34,71.4,71.25,71.29,303100.0,44.0607,44.0977,44.0051,44.0298,303100.0
2011-11-14 15:50:00,71.29,71.36,71.22,71.33,218500.0,44.0298,44.073,43.9866,44.0545,218500.0
2011-11-14 15:55:00,71.33,71.33,71.17,71.29,361200.0,44.0545,44.0545,43.9557,44.0298,361200.0
2011-11-15 09:30:00,71.13,71.16,70.85,70.97,182900.0,43.931,43.9495,43.758,43.8322,182900.0
2011-11-15 09:35:00,70.97,71.29,70.87,71.21,301000.0,43.8322,44.0298,43.7704,43.9804,301000.0
2011-11-15 09:40:00,71.2,71.33,71.12,71.15,455800.0,43.9742,44.0545,43.9248,43.9433,455800.0
2011-11-15 09:45:00,71.16,71.57,71.15,71.34,649900.0,43.9495,44.2027,43.9433,44.0607,649900.0
2011-11-15 09:50:00,71.34,71.44,71.33,71.36,314100.0,44.0607,44.1224,44.0545,44.073,314100.0
2011-11-15 09:55:00,71.37,71.54,71.35,71.36,159600.0,44.0792,44.1842,44.0669,44.073,159600.0
2011-11-15 10:00:00,71.36,71.43,71.16,71.18,150400.0,44.073,44.1163,43.9495,43.9619,150400.0
2011-11-15 10:05:00,71.19,71.26,71.12,71.16,229700.0,43.968,44.0113,43.9248,43.9495,229700.0
2011-11-15 10:10:00,71.16,71.24,70.92,71.02,178600.0,43.9495,43.9989,43.8013,43.863,178600.0
2011-11-15 10:15:00,71.01,71.07,70.87,70.9,200400.0,43.8569,43.8939,43.7704,43.7889,200400.0
2011-11-15 10:20:00,70.89,71.06,70.89,70.98,212200.0,43.7828,43.8877,43.7828,43.8383,212200.0
2011-11-15 10:25:00,71.0,71.23,70.99,71.19,106700.0,43.8507,43.9927,43.8445,43.968,106700.0
2011-11-15 10:30:00,71.19,71.41,71.11,71.35,260000.0,43.968,44.1039,43.9186,44.0669,260000.0
2011-11-15 10:35:00,71.35,71.42,71.28,71.29,156700.0,44.0669,44.1101,44.0236,44.0298,156700.0
2011-11-15 10:40:00,71.3,71.41,71.18,71.37,161300.0,44.036,44.1039,43.9619,44.0792,161300.0
2011-11-15 10:45:00,71.37,71.5,71.32,71.34,173500.0,44.0792,44.1595,44.0483,44.0607,173500.0
2011-11-15 10:50:00,71.37,71.4,71.2,71.2,138700.0,44.0792,44.0977,43.9742,43.9742,138700.0
2011-11-15 10:55:00,71.2,71.26,71.07,71.08,116600.0,43.9742,44.0113,43.8939,43.9001,116600.0
2011-11-15 11:00:00,71.09,71.22,71.06,71.18,97100.0,43.9063,43.9866,43.8877,43.9619,97100.0
2011-11-15 11:05:00,71.17,71.25,71.01,71.13,223100.0,43.9557,44.0051,43.8569,43.931,223100.0
2011-11-15 11:10:00,71.14,71.29,71.07,71.27,202200.0,43.9372,44.0298,43.8939,44.0174,202200.0
2011-11-15 11:15:00,71.27,71.27,70.98,70.99,178200.0,44.0174,44.0174,43.8383,43.8445,178200.0
2011-11-15 11:20:00,70.98,70.98,70.78,70.81,129700.0,43.8383,43.8383,43.7148,43.7333,129700.0
2011-11-15 11:25:00,70.81,71.0,70.77,70.98,149900.0,43.7333,43.8507,43.7086,43.8383,149900.0
2011-11-15 11:30:00,70.97,71.0,70.74,70.75,185800.0,43.8322,43.8507,43.6901,43.6963,185800.0
2011-11-15 11:35:00,70.75,70.83,70.66,70.7,307000.0,43.6963,43.7457,43.6407,43.6654,307000.0
2011-11-15 11:40:00,70.69,70.87,70.68,70.87,197300.0,43.6592,43.7704,43.6531,43.7704,197300.0
2011-11-15 11:45:00,70.87,70.89,70.77,70.8,70200.0,43.7704,43.7828,43.7086,43.7272,70200.0
2011-11-15 11:50:00,70.79,70.89,70.79,70.86,55500.0,43.721,43.7828,43.721,43.7642,55500.0
2011-11-15 11:55:00,70.88,71.04,70.8,71.0,210900.0,43.7766,43.8754,43.7272,43.8507,210900.0
2011-11-15 12:00:00,71.01,71.19,70.98,71.18,123000.0,43.8569,43.968,43.8383,43.9619,123000.0
2011-11-15 12:05:00,71.17,71.25,71.09,71.12,221700.0,43.9557,44.0051,43.9063,43.9248,221700.0
2011-11-15 12:10:00,71.11,71.15,71.04,71.15,131400.0,43.9186,43.9433,43.8754,43.9433,131400.0
2011-11-15 12:15:00,71.15,71.17,71.05,71.1,61600.0,43.9433,43.9557,43.8816,43.9125,61600.0
2011-11-15 12:20:00,71.1,71.21,71.1,71.21,46800.0,43.9125,43.9804,43.9125,43.9804,46800.0
2011-11-15 12:25:00,71.2,71.37,71.2,71.3,84400.0,43.9742,44.0792,43.9742,44.036,84400.0
2011-11-15 12:30:00,71.33,71.53,71.28,71.5,109800.0,44.0545,44.178,44.0236,44.1595,109800.0
2011-11-15 12:35:00,71.52,71.63,71.5,71.5,319200.0,44.1719,44.2398,44.1595,44.1595,319200.0
2011-11-15 12:40:00,71.49,71.63,71.48,71.55,73800.0,44.1533,44.2398,44.1471,44.1904,73800.0
2011-11-15 12:45:00,71.6,71.6,71.51,71.52,50400.0,44.2213,44.2213,44.1657,44.1719,50400.0
2011-11-15 12:50:00,71.5,71.57,71.48,71.54,134900.0,44.1595,44.2027,44.1471,44.1842,134900.0
2011-11-15 12:55:00,71.54,71.69,71.53,71.66,89300.0,44.1842,44.2768,44.178,44.2583,89300.0
2011-11-15 13:00:00,71.67,71.82,71.65,71.78,168900.0,44.2645,44.3571,44.2521,44.3324,168900.0
2011-11-15 13:05:00,71.78,71.78,71.61,71.74,121200.0,44.3324,44.3324,44.2274,44.3077,121200.0
2011-11-15 13:10:00,71.73,71.77,71.58,71.58,131200.0,44.3016,44.3263,44.2089,44.2089,131200.0
2011-11-15 13:15:00,71.59,71.71,71.56,71.59,115500.0,44.2151,44.2892,44.1966,44.2151,115500.0
2011-11-15 13:20:00,71.59,71.66,71.53,71.57,84200.0,44.2151,44.2583,44.178,44.2027,84200.0
2011-11-15 13:25:00,71.58,71.65,71.55,71.59,79700.0,44.2089,44.2521,44.1904,44.2151,79700.0
2011-11-15 13:30:00,71.58,71.7,71.56,71.57,145300.0,44.2089,44.283,44.1966,44.2027,145300.0
2011-11-15 13:35:00,71.57,71.72,71.56,71.67,626700.0,44.2027,44.2954,44.1966,44.2645,626700.0
2011-11-15 13:40:00,71.65,71.78,71.65,71.68,253000.0,44.2521,44.3324,44.2521,44.2707,253000.0
2011-11-15 13:45:00,71.68,71.72,71.57,71.59,111500.0,44.2707,44.2954,44.2027,44.2151,111500.0
2011-11-15 13:50:00,71.59,71.66,71.56,71.56,254000.0,44.2151,44.2583,44.1966,44.1966,254000.0
2011-11-15 13:55:00,71.57,71.63,71.55,71.62,98800.0,44.2027,44.2398,44.1904,44.2336,98800.0
2011-11-15 14:00:00,71.61,71.68,71.59,71.63,49600.0,44.2274,44.2707,44.2151,44.2398,49600.0
2011-11-15 14:05:00,71.64,71.7,71.6,71.65,179500.0,44.246,44.283,44.2213,44.2521,179500.0
2011-11-15 14:10:00,71.65,71.71,71.55,71.59,185400.0,44.2521,44.2892,44.1904,44.2151,185400.0
2011-11-15 14:15:00,71.59,71.66,71.3,71.33,159700.0,44.2151,44.2583,44.036,44.0545,159700.0
2011-11-15 14:20:00,71.34,71.4,71.08,71.22,235600.0,44.0607,44.0977,43.9001,43.9866,235600.0
2011-11-15 14:25:00,71.23,71.25,70.97,71.02,152700.0,43.9927,44.0051,43.8322,43.863,152700.0
2011-11-15 14:30:00,71.0,71.16,71.0,71.11,587200.0,43.8507,43.9495,43.8507,43.9186,587200.0
2011-11-15 14:35:00,71.12,71.13,70.99,71.09,353400.0,43.9248,43.931,43.8445,43.9063,353400.0
2011-11-15 14:40:00,71.1,71.19,71.05,71.08,225300.0,43.9125,43.968,43.8816,43.9001,225300.0
2011-11-15 14:45:00,71.07,71.17,71.0,71.02,120700.0,43.8939,43.9557,43.8507,43.863,120700.0
2011-11-15 14:50:00,71.02,71.26,71.0,71.23,192200.0,43.863,44.0113,43.8507,43.9927,192200.0
2011-11-15 14:55:00,71.24,71.31,71.2,71.31,391900.0,43.9989,44.0422,43.9742,44.0422,391900.0
2011-11-15 15:00:00,71.31,71.63,71.27,71.61,285600.0,44.0422,44.2398,44.0174,44.2274,285600.0
2011-11-15 15:05:00,71.62,71.79,71.54,71.54,656100.0,44.2336,44.3386,44.1842,44.1842,656100.0
2011-11-15 15:10:00,71.54,71.66,71.51,71.57,148700.0,44.1842,44.2583,44.1657,44.2027,148700.0
2011-11-15 15:15:00,71.56,71.65,71.43,71.45,145100.0,44.1966,44.2521,44.1163,44.1286,145100.0
2011-11-15 15:20:00,71.45,71.63,71.44,71.6,121900.0,44.1286,44.2398,44.1224,44.2213,121900.0
2011-11-15 15:25:00,71.59,71.77,71.58,71.74,101100.0,44.2151,44.3263,44.2089,44.3077,101100.0
2011-11-15 15:30:00,71.74,71.78,71.58,71.58,156000.0,44.3077,44.3324,44.2089,44.2089,156000.0
2011-11-15 15:35:00,71.57,71.7,71.53,71.6,325500.0,44.2027,44.283,44.178,44.2213,325500.0
2011-11-15 15:40:00,71.59,71.68,71.49,71.56,280000.0,44.2151,44.2707,44.1533,44.1966,280000.0
2011-11-15 15:45:00,71.55,71.58,71.49,71.58,160400.0,44.1904,44.2089,44.1533,44.2089,160400.0
2011-11-15 15:50:00,71.56,71.58,71.36,71.37,336200.0,44.1966,44.2089,44.073,44.0792,336200.0
2011-11-15 15:55:00,71.37,71.4,71.19,71.22,823800.0,44.0792,44.0977,43.968,43.9866,823800.0
2011-11-16 09:30:00,70.61,70.68,70.4,70.42,344500.0,43.6098,43.6531,43.4801,43.4925,344500.0
2011-11-16 09:35:00,70.43,70.89,70.37,70.89,348300.0,43.4987,43.7828,43.4616,43.7828,348300.0
2011-11-16 09:40:00,70.88,71.13,70.86,70.96,230900.0,43.7766,43.931,43.7642,43.826,230900.0
2011-11-16 09:45:00,70.95,71.06,70.69,70.86,305400.0,43.8198,43.8877,43.6592,43.7642,305400.0
2011-11-16 09:50:00,70.85,71.15,70.85,71.15,530800.0,43.758,43.9433,43.758,43.9433,530800.0
2011-11-16 09:55:00,71.15,71.21,71.02,71.03,181800.0,43.9433,43.9804,43.863,43.8692,181800.0
2011-11-16 10:00:00,71.04,71.14,70.77,70.77,341000.0,43.8754,43.9372,43.7086,43.7086,341000.0
2011-11-16 10:05:00,70.77,70.91,70.72,70.77,280000.0,43.7086,43.7951,43.6778,43.7086,280000.0
2011-11-16 10:10:00,70.77,70.91,70.76,70.88,266400.0,43.7086,43.7951,43.7025,43.7766,266400.0
2011-11-16 10:15:00,70.86,71.07,70.86,71.03,248700.0,43.7642,43.8939,43.7642,43.8692,248700.0
2011-11-16 10:20:00,71.04,71.08,70.87,70.92,587700.0,43.8754,43.9001,43.7704,43.8013,587700.0
2011-11-16 10:25:00,70.93,71.02,70.77,70.79,243100.0,43.8075,43.863,43.7086,43.721,243100.0
2011-11-16 10:30:00,70.79,70.89,70.65,70.84,214000.0,43.721,43.7828,43.6345,43.7519,214000.0
2011-11-16 10:35:00,70.84,70.98,70.83,70.9,113900.0,43.7519,43.8383,43.7457,43.7889,113900.0
2011-11-16 10:40:00,70.91,71.03,70.77,71.0,122000.0,43.7951,43.8692,43.7086,43.8507,122000.0
2011-11-16 10:45:00,71.02,71.12,71.02,71.08,123100.0,43.863,43.9248,43.863,43.9001,123100.0
2011-11-16 10:50:00,71.09,71.27,71.05,71.2,138300.0,43.9063,44.0174,43.8816,43.9742,138300.0
2011-11-16 10:55:00,71.2,71.26,71.17,71.2,108000.0,43.9742,44.0113,43.9557,43.9742,108000.0
2011-11-16 11:00:00,71.2,71.41,71.2,71.36,68900.0,43.9742,44.1039,43.9742,44.073,68900.0
2011-11-16 11:05:00,71.36,71.42,71.31,71.35,125100.0,44.073,44.1101,44.0422,44.0669,125100.0
2011-11-16 11:10:00,71.35,71.37,71.22,71.29,74800.0,44.0669,44.0792,43.9866,44.0298,74800.0
2011-11-16 11:15:00,71.29,71.36,71.25,71.33,107200.0,44.0298,44.073,44.0051,44.0545,107200.0
2011-11-16 11:20:00,71.32,71.4,71.26,71.4,70900.0,44.0483,44.0977,44.0113,44.0977,70900.0
2011-11-16 11:25:00,71.4,71.5,71.32,71.33,202300.0,44.0977,44.1595,44.0483,44.0545,202300.0
2011-11-16 11:30:00,71.34,71.39,71.28,71.28,230600.0,44.0607,44.0916,44.0236,44.0236,230600.0
2011-11-16 11:35:00,71.29,71.29,71.13,71.18,153900.0,44.0298,44.0298,43.931,43.9619,153900.0
2011-11-16 11:40:00,71.19,71.24,71.15,71.16,143400.0,43.968,43.9989,43.9433,43.9495,143400.0
2011-11-16 11:45:00,71.15,71.23,71.05,71.09,328000.0,43.9433,43.9927,43.8816,43.9063,328000.0
2011-11-16 11:50:00,71.1,71.15,71.06,71.1,100400.0,43.9125,43.9433,43.8877,43.9125,100400.0
2011-11-16 11:55:00,71.1,71.13,71.06,71.1,109400.0,43.9125,43.931,43.8877,43.9125,109400.0
2011-11-16 12:00:00,71.09,71.18,71.09,71.13,154900.0,43.9063,43.9619,43.9063,43.931,154900.0
2011-11-16 12:05:00,71.13,71.17,71.06,71.09,82100.0,43.931,43.9557,43.8877,43.9063,82100.0
2011-11-16 12:10:00,71.1,71.1,71.01,71.04,105700.0,43.9125,43.9125,43.8569,43.8754,105700.0
2011-11-16 12:15:00,71.05,71.12,71.01,71.11,62100.0,43.8816,43.9248,43.8569,43.9186,62100.0
2011-11-16 12:20:00,71.1,71.16,71.06,71.13,75600.0,43.9125,43.9495,43.8877,43.931,75600.0
2011-11-16 12:25:00,71.14,71.15,71.09,71.11,71700.0,43.9372,43.9433,43.9063,43.9186,71700.0
2011-11-16 12:30:00,71.11,71.21,71.11,71.19,85200.0,43.9186,43.9804,43.9186,43.968,85200.0
2011-11-16 12:35:00,71.19,71.38,71.16,71.37,173300.0,43.968,44.0854,43.9495,44.0792,173300.0
2011-11-16 12:40:00,71.38,71.43,71.28,71.29,258700.0,44.0854,44.1163,44.0236,44.0298,258700.0
2011-11-16 12:45:00,71.3,71.39,71.23,71.25,155800.0,44.036,44.0916,43.9927,44.0051,155800.0
2011-11-16 12:50:00,71.26,71.28,71.1,71.17,289200.0,44.0113,44.0236,43.9125,43.9557,289200.0
2011-11-16 12:55:00,71.17,71.2,71.13,71.2,123200.0,43.9557,43.9742,43.931,43.9742,123200.0
2011-11-16 13:00:00,71.21,71.3,71.17,71.26,53300.0,43.9804,44.036,43.9557,44.0113,53300.0
2011-11-16 13:05:00,71.27,71.28,71.22,71.22,41100.0,44.0174,44.0236,43.9866,43.9866,41100.0
2011-11-16 13:10:00,71.21,71.29,71.18,71.27,63400.0,43.9804,44.0298,43.9619,44.0174,63400.0
2011-11-16 13:15:00,71.26,71.35,71.24,71.35,60100.0,44.0113,44.0669,43.9989,44.0669,60100.0
2011-11-16 13:20:00,71.35,71.45,71.33,71.44,94200.0,44.0669,44.1286,44.0545,44.1224,94200.0
2011-11-16 13:25:00,71.44,71.67,71.44,71.65,469600.0,44.1224,44.2645,44.1224,44.2521,469600.0
2011-11-16 13:30:00,71.65,71.71,71.62,71.64,284700.0,44.2521,44.2892,44.2336,44.246,284700.0
2011-11-16 13:35:00,71.64,71.79,71.63,71.78,318900.0,44.246,44.3386,44.2398,44.3324,318900.0
2011-11-16 13:40:00,71.79,71.9,71.76,71.89,242500.0,44.3386,44.4065,44.3201,44.4004,242500.0
2011-11-16 13:45:00,71.89,71.98,71.87,71.94,263400.0,44.4004,44.456,44.388,44.4313,263400.0
2011-11-16 13:50:00,71.95,71.97,71.81,71.81,143200.0,44.4374,44.4498,44.351,44.351,143200.0
2011-11-16 13:55:00,71.81,71.89,71.74,71.74,115500.0,44.351,44.4004,44.3077,44.3077,115500.0
2011-11-16 14:00:00,71.75,71.87,71.74,71.86,248100.0,44.3139,44.388,44.3077,44.3818,248100.0
2011-11-16 14:05:00,71.87,71.88,71.72,71.74,179200.0,44.388,44.3942,44.2954,44.3077,179200.0
2011-11-16 14:10:00,71.74,71.8,71.63,71.7,163200.0,44.3077,44.3448,44.2398,44.283,163200.0
2011-11-16 14:15:00,71.69,71.77,71.67,71.77,105500.0,44.2768,44.3263,44.2645,44.3263,105500.0
2011-11-16 14:20:00,71.76,71.91,71.75,71.86,131200.0,44.3201,44.4127,44.3139,44.3818,131200.0
2011-11-16 14:25:00,71.85,71.87,71.79,71.8,108500.0,44.3757,44.388,44.3386,44.3448,108500.0
2011-11-16 14:30:00,71.81,71.85,71.69,71.75,239800.0,44.351,44.3757,44.2768,44.3139,239800.0
2011-11-16 14:35:00,71.76,71.84,71.73,71.84,84800.0,44.3201,44.3695,44.3016,44.3695,84800.0
2011-11-16 14:40:00,71.83,71.86,71.69,71.75,242300.0,44.3633,44.3818,44.2768,44.3139,242300.0
2011-11-16 14:45:00,71.75,71.75,71.53,71.56,280700.0,44.3139,44.3139,44.178,44.1966,280700.0
2011-11-16 14:50:00,71.56,71.58,71.45,71.48,198100.0,44.1966,44.2089,44.1286,44.1471,198100.0
2011-11-16 14:55:00,71.47,71.51,71.41,71.5,109400.0,44.141,44.1657,44.1039,44.1595,109400.0
2011-11-16 15:00:00,71.52,71.52,71.39,71.45,109900.0,44.1719,44.1719,44.0916,44.1286,109900.0
2011-11-16 15:05:00,71.47,71.61,71.46,71.61,113800.0,44.141,44.2274,44.1348,44.2274,113800.0
2011-11-16 15:10:00,71.61,71.62,71.3,71.33,221000.0,44.2274,44.2336,44.036,44.0545,221000.0
2011-11-16 15:15:00,71.31,71.31,71.01,71.15,472700.0,44.0422,44.0422,43.8569,43.9433,472700.0
2011-11-16 15:20:00,71.15,71.16,70.94,71.08,383900.0,43.9433,43.9495,43.8136,43.9001,383900.0
2011-11-16 15:25:00,71.08,71.09,70.8,70.81,324700.0,43.9001,43.9063,43.7272,43.7333,324700.0
2011-11-16 15:30:00,70.8,70.8,70.33,70.33,905500.0,43.7272,43.7272,43.4369,43.4369,905500.0
2011-11-16 15:35:00,70.33,70.57,70.25,70.54,720500.0,43.4369,43.5851,43.3875,43.5666,720500.0
2011-11-16 15:40:00,70.53,70.55,70.34,70.43,467200.0,43.5604,43.5728,43.4431,43.4987,467200.0
2011-11-16 15:45:00,70.43,70.63,70.41,70.49,544600.0,43.4987,43.6222,43.4863,43.5357,544600.0
2011-11-16 15:50:00,70.47,70.47,70.07,70.19,959900.0,43.5234,43.5234,43.2763,43.3504,959900.0
2011-11-16 15:55:00,70.19,70.32,70.12,70.21,1046500.0,43.3504,43.4307,43.3072,43.3628,1046500.0
2011-11-17 09:30:00,70.13,70.2,69.8,69.81,177600.0,43.3134,43.3566,43.1096,43.1157,177600.0
2011-11-17 09:35:00,69.8,69.93,69.67,69.68,153000.0,43.1096,43.1898,43.0293,43.0354,153000.0
2011-11-17 09:40:00,69.69,69.79,69.64,69.69,288400.0,43.0416,43.1034,43.0107,43.0416,288400.0
2011-11-17 09:45:00,69.69,69.71,69.38,69.44,391700.0,43.0416,43.054,42.8502,42.8872,391700.0
2011-11-17 09:50:00,69.44,69.68,69.39,69.66,193200.0,42.8872,43.0354,42.8563,43.0231,193200.0
2011-11-17 09:55:00,69.67,69.85,69.6,69.82,243900.0,43.0293,43.1404,42.986,43.1219,243900.0
2011-11-17 10:00:00,69.81,70.01,69.62,69.88,645200.0,43.1157,43.2393,42.9984,43.159,645200.0
2011-11-17 10:05:00,69.85,70.17,69.7,70.14,324800.0,43.1404,43.3381,43.0478,43.3195,324800.0
2011-11-17 10:10:00,70.13,70.14,69.96,69.96,166300.0,43.3134,43.3195,43.2084,43.2084,166300.0
2011-11-17 10:15:00,69.97,70.12,69.9,69.96,276000.0,43.2145,43.3072,43.1713,43.2084,276000.0
2011-11-17 10:20:00,69.98,70.11,69.85,69.92,292300.0,43.2207,43.301,43.1404,43.1837,292300.0
2011-11-17 10:25:00,69.93,70.22,69.93,70.21,217100.0,43.1898,43.369,43.1898,43.3628,217100.0
2011-11-17 10:30:00,70.21,70.3,69.91,70.29,304500.0,43.3628,43.4184,43.1775,43.4122,304500.0
2011-11-17 10:35:00,70.3,70.48,70.29,70.34,287000.0,43.4184,43.5295,43.4122,43.4431,287000.0
2011-11-17 10:40:00,70.33,70.5,70.28,70.29,233900.0,43.4369,43.5419,43.406,43.4122,233900.0
2011-11-17 10:45:00,70.29,70.35,70.15,70.21,227600.0,43.4122,43.4492,43.3257,43.3628,227600.0
2011-11-17 10:50:00,70.21,70.37,70.15,70.34,197700.0,43.3628,43.4616,43.3257,43.4431,197700.0
2011-11-17 10:55:00,70.33,70.37,70.12,70.12,100900.0,43.4369,43.4616,43.3072,43.3072,100900.0
2011-11-17 11:00:00,70.12,70.19,69.9,69.95,241700.0,43.3072,43.3504,43.1713,43.2022,241700.0
2011-11-17 11:05:00,69.95,69.98,69.82,69.92,181700.0,43.2022,43.2207,43.1219,43.1837,181700.0
2011-11-17 11:10:00,69.92,69.98,69.85,69.96,102400.0,43.1837,43.2207,43.1404,43.2084,102400.0
2011-11-17 11:15:00,69.94,70.1,69.88,70.06,81100.0,43.196,43.2948,43.159,43.2701,81100.0
2011-11-17 11:20:00,70.06,70.09,69.82,69.89,133500.0,43.2701,43.2887,43.1219,43.1651,133500.0
2011-11-17 11:25:00,69.89,70.14,69.82,70.06,133600.0,43.1651,43.3195,43.1219,43.2701,133600.0
2011-11-17 11:30:00,70.06,70.29,70.04,70.25,132500.0,43.2701,43.4122,43.2578,43.3875,132500.0
2011-11-17 11:35:00,70.26,70.28,70.09,70.2,198100.0,43.3937,43.406,43.2887,43.3566,198100.0
2011-11-17 11:40:00,70.19,70.38,70.16,70.25,153000.0,43.3504,43.4678,43.3319,43.3875,153000.0
2011-11-17 11:45:00,70.25,70.3,70.05,70.06,114900.0,43.3875,43.4184,43.264,43.2701,114900.0
2011-11-17 11:50:00,70.08,70.19,70.03,70.06,145900.0,43.2825,43.3504,43.2516,43.2701,145900.0
2011-11-17 11:55:00,70.06,70.08,69.93,70.02,184600.0,43.2701,43.2825,43.1898,43.2454,184600.0
2011-11-17 12:00:00,70.01,70.04,69.85,69.89,82600.0,43.2393,43.2578,43.1404,43.1651,82600.0
2011-11-17 12:05:00,69.88,69.9,69.73,69.77,88000.0,43.159,43.1713,43.0663,43.091,88000.0
2011-11-17 12:10:00,69.78,69.79,69.52,69.59,228400.0,43.0972,43.1034,42.9366,42.9799,228400.0
2011-11-17 12:15:00,69.58,69.74,69.58,69.69,107300.0,42.9737,43.0725,42.9737,43.0416,107300.0
2011-11-17 12:20:00,69.69,69.74,69.6,69.64,86800.0,43.0416,43.0725,42.986,43.0107,86800.0
2011-11-17 12:25:00,69.64,69.67,69.48,69.5,124900.0,43.0107,43.0293,42.9119,42.9243,124900.0
2011-11-17 12:30:00,69.48,69.48,68.94,68.95,541400.0,42.9119,42.9119,42.5784,42.5846,541400.0
2011-11-17 12:35:00,68.95,69.07,68.6,68.66,1110900.0,42.5846,42.6587,42.3684,42.4055,1110900.0
2011-11-17 12:40:00,68.67,68.71,68.33,68.7,891500.0,42.4116,42.4364,42.2017,42.4302,891500.0
2011-11-17 12:45:00,68.7,68.8,68.63,68.7,1121300.0,42.4302,42.4919,42.3869,42.4302,1121300.0
2011-11-17 12:50:00,68.68,69.05,68.68,68.96,426500.0,42.4178,42.6463,42.4178,42.5908,426500.0
2011-11-17 12:55:00,68.96,68.97,68.68,68.94,191900.0,42.5908,42.5969,42.4178,42.5784,191900.0
2011-11-17 13:00:00,68.95,68.95,68.58,68.59,165100.0,42.5846,42.5846,42.3561,42.3622,165100.0
2011-11-17 13:05:00,68.61,68.79,68.49,68.57,240100.0,42.3746,42.4858,42.3005,42.3499,240100.0
2011-11-17 13:10:00,68.57,68.82,68.53,68.8,132300.0,42.3499,42.5043,42.3252,42.4919,132300.0
2011-11-17 13:15:00,68.79,69.02,68.74,68.93,175000.0,42.4858,42.6278,42.4549,42.5722,175000.0
2011-11-17 13:20:00,68.93,68.99,68.84,68.94,323100.0,42.5722,42.6093,42.5166,42.5784,323100.0
2011-11-17 13:25:00,68.94,68.95,68.69,68.78,202600.0,42.5784,42.5846,42.424,42.4796,202600.0
2011-11-17 13:30:00,68.78,68.81,68.58,68.58,139400.0,42.4796,42.4981,42.3561,42.3561,139400.0
2011-11-17 13:35:00,68.61,68.72,68.59,68.62,114300.0,42.3746,42.4425,42.3622,42.3808,114300.0
2011-11-17 13:40:00,68.62,68.74,68.39,68.47,279900.0,42.3808,42.4549,42.2387,42.2881,279900.0
2011-11-17 13:45:00,68.48,68.53,68.45,68.48,129200.0,42.2943,42.3252,42.2758,42.2943,129200.0
2011-11-17 13:50:00,68.47,68.47,68.06,68.22,511500.0,42.2881,42.2881,42.0349,42.1337,511500.0
2011-11-17 13:55:00,68.22,68.59,68.2,68.58,343400.0,42.1337,42.3622,42.1214,42.3561,343400.0
2011-11-17 14:00:00,68.57,68.57,68.34,68.37,128200.0,42.3499,42.3499,42.2078,42.2264,128200.0
2011-11-17 14:05:00,68.39,68.51,68.38,68.42,124200.0,42.2387,42.3128,42.2325,42.2572,124200.0
2011-11-17 14:10:00,68.41,68.45,68.32,68.32,182100.0,42.2511,42.2758,42.1955,42.1955,182100.0
2011-11-17 14:15:00,68.33,68.37,68.16,68.29,271700.0,42.2017,42.2264,42.0967,42.177,271700.0
2011-11-17 14:20:00,68.29,68.41,68.17,68.18,243500.0,42.177,42.2511,42.1028,42.109,243500.0
2011-11-17 14:25:00,68.18,68.26,68.0,68.21,332400.0,42.109,42.1584,41.9978,42.1275,332400.0
2011-11-17 14:30:00,68.21,68.34,68.19,68.23,397600.0,42.1275,42.2078,42.1152,42.1399,397600.0
2011-11-17 14:35:00,68.23,68.34,68.11,68.15,247700.0,42.1399,42.2078,42.0658,42.0905,247700.0
2011-11-17 14:40:00,68.15,68.38,68.13,68.36,193800.0,42.0905,42.2325,42.0781,42.2202,193800.0
2011-11-17 14:45:00,68.36,68.66,68.32,68.49,408700.0,42.2202,42.4055,42.1955,42.3005,408700.0
2011-11-17 14:50:00,68.49,68.64,68.48,68.5,278600.0,42.3005,42.3931,42.2943,42.3067,278600.0
2011-11-17 14:55:00,68.5,68.55,68.42,68.49,224800.0,42.3067,42.3375,42.2572,42.3005,224800.0
2011-11-17 15:00:00,68.48,68.65,68.38,68.55,498400.0,42.2943,42.3993,42.2325,42.3375,498400.0
2011-11-17 15:05:00,68.54,68.61,68.42,68.44,374300.0,42.3314,42.3746,42.2572,42.2696,374300.0
2011-11-17 15:10:00,68.44,68.45,68.26,68.32,443400.0,42.2696,42.2758,42.1584,42.1955,443400.0
2011-11-17 15:15:00,68.31,68.41,68.28,68.31,316000.0,42.1893,42.2511,42.1708,42.1893,316000.0
2011-11-17 15:20:00,68.31,68.56,68.19,68.47,516300.0,42.1893,42.3437,42.1152,42.2881,516300.0
2011-11-17 15:25:00,68.46,68.52,68.27,68.29,668100.0,42.2819,42.319,42.1646,42.177,668100.0
2011-11-17 15:30:00,68.29,68.39,68.18,68.21,490300.0,42.177,42.2387,42.109,42.1275,490300.0
2011-11-17 15:35:00,68.2,68.25,68.01,68.01,366400.0,42.1214,42.1522,42.004,42.004,366400.0
2011-11-17 15:40:00,68.01,68.12,67.91,67.94,643700.0,42.004,42.072,41.9423,41.9608,643700.0
2011-11-17 15:45:00,67.93,68.41,67.91,68.28,782100.0,41.9546,42.2511,41.9423,42.1708,782100.0
2011-11-17 15:50:00,68.26,68.3,68.06,68.24,569500.0,42.1584,42.1831,42.0349,42.1461,569500.0
2011-11-17 15:55:00,68.24,68.57,68.09,68.57,1578600.0,42.1461,42.3499,42.0534,42.3499,1578600.0
2011-11-18 09:30:00,68.95,69.29,68.92,69.27,379600.0,42.5846,42.7946,42.5661,42.7822,379600.0
2011-11-18 09:35:00,69.23,69.25,69.01,69.11,308000.0,42.7575,42.7699,42.6216,42.6834,308000.0
2011-11-18 09:40:00,69.11,69.25,69.06,69.13,427800.0,42.6834,42.7699,42.6525,42.6958,427800.0
2011-11-18 09:45:00,69.13,69.14,68.72,68.82,919800.0,42.6958,42.7019,42.4425,42.5043,919800.0
2011-11-18 09:50:00,68.82,68.99,68.72,68.77,442600.0,42.5043,42.6093,42.4425,42.4734,442600.0
2011-11-18 09:55:00,68.76,69.18,68.73,69.09,417800.0,42.4672,42.7266,42.4487,42.671,417800.0
2011-11-18 10:00:00,69.1,69.16,68.9,69.06,370500.0,42.6772,42.7143,42.5537,42.6525,370500.0
2011-11-18 10:05:00,69.06,69.21,68.97,69.0,269400.0,42.6525,42.7452,42.5969,42.6155,269400.0
2011-11-18 10:10:00,69.0,69.21,68.87,69.13,168500.0,42.6155,42.7452,42.5352,42.6958,168500.0
2011-11-18 10:15:00,69.14,69.16,68.81,68.87,242300.0,42.7019,42.7143,42.4981,42.5352,242300.0
2011-11-18 10:20:00,68.87,68.95,68.75,68.75,182100.0,42.5352,42.5846,42.4611,42.4611,182100.0
2011-11-18 10:25:00,68.75,68.83,68.54,68.74,279700.0,42.4611,42.5105,42.3314,42.4549,279700.0
2011-11-18 10:30:00,68.75,68.94,68.71,68.9,168300.0,42.4611,42.5784,42.4364,42.5537,168300.0
2011-11-18 10:35:00,68.9,69.03,68.81,68.97,206200.0,42.5537,42.634,42.4981,42.5969,206200.0
2011-11-18 10:40:00,68.98,69.06,68.87,68.95,176000.0,42.6031,42.6525,42.5352,42.5846,176000.0
2011-11-18 10:45:00,68.95,69.14,68.94,69.13,187700.0,42.5846,42.7019,42.5784,42.6958,187700.0
2011-11-18 10:50:00,69.15,69.32,69.05,69.09,345100.0,42.7081,42.8131,42.6463,42.671,345100.0
2011-11-18 10:55:00,69.08,69.25,69.0,69.01,109700.0,42.6649,42.7699,42.6155,42.6216,109700.0
2011-11-18 11:00:00,69.0,69.06,68.91,69.0,148400.0,42.6155,42.6525,42.5599,42.6155,148400.0
2011-11-18 11:05:00,69.01,69.07,68.73,68.74,110700.0,42.6216,42.6587,42.4487,42.4549,110700.0
2011-11-18 11:10:00,68.75,68.86,68.73,68.85,148100.0,42.4611,42.529,42.4487,42.5228,148100.0
2011-11-18 11:15:00,68.86,68.9,68.66,68.68,102200.0,42.529,42.5537,42.4055,42.4178,102200.0
2011-11-18 11:20:00,68.69,68.78,68.68,68.72,257200.0,42.424,42.4796,42.4178,42.4425,257200.0
2011-11-18 11:25:00,68.72,68.77,68.65,68.67,500200.0,42.4425,42.4734,42.3993,42.4116,500200.0
2011-11-18 11:30:00,68.68,68.72,68.4,68.4,703100.0,42.4178,42.4425,42.2449,42.2449,703100.0
2011-11-18 11:35:00,68.41,68.43,68.28,68.35,662600.0,42.2511,42.2634,42.1708,42.214,662600.0
2011-11-18 11:40:00,68.34,68.49,68.32,68.39,214700.0,42.2078,42.3005,42.1955,42.2387,214700.0
2011-11-18 11:45:00,68.4,68.41,68.19,68.2,263300.0,42.2449,42.2511,42.1152,42.1214,263300.0
2011-11-18 11:50:00,68.2,68.3,68.17,68.26,362000.0,42.1214,42.1831,42.1028,42.1584,362000.0
2011-11-18 11:55:00,68.24,68.24,68.13,68.18,434900.0,42.1461,42.1461,42.0781,42.109,434900.0
2011-11-18 12:00:00,68.18,68.19,67.95,67.98,306300.0,42.109,42.1152,41.967,41.9855,306300.0
2011-11-18 12:05:00,67.97,68.0,67.73,67.97,385200.0,41.9793,41.9978,41.8311,41.9793,385200.0
2011-11-18 12:10:00,67.96,68.07,67.91,67.93,172000.0,41.9731,42.0411,41.9423,41.9546,172000.0
2011-11-18 12:15:00,67.92,68.09,67.88,67.97,131700.0,41.9484,42.0534,41.9237,41.9793,131700.0
2011-11-18 12:20:00,67.97,68.01,67.86,67.86,113400.0,41.9793,42.004,41.9114,41.9114,113400.0
2011-11-18 12:25:00,67.83,68.11,67.8,68.08,221800.0,41.8929,42.0658,41.8743,42.0473,221800.0
2011-11-18 12:30:00,68.07,68.23,68.05,68.09,130500.0,42.0411,42.1399,42.0287,42.0534,130500.0
2011-11-18 12:35:00,68.08,68.17,68.04,68.07,198700.0,42.0473,42.1028,42.0226,42.0411,198700.0
2011-11-18 12:40:00,68.07,68.16,68.04,68.1,93000.0,42.0411,42.0967,42.0226,42.0596,93000.0
2011-11-18 12:45:00,68.09,68.22,68.06,68.19,82000.0,42.0534,42.1337,42.0349,42.1152,82000.0
2011-11-18 12:50:00,68.19,68.22,68.08,68.15,82200.0,42.1152,42.1337,42.0473,42.0905,82200.0
2011-11-18 12:55:00,68.15,68.18,68.06,68.06,71800.0,42.0905,42.109,42.0349,42.0349,71800.0
2011-11-18 13:00:00,68.05,68.14,68.04,68.14,48300.0,42.0287,42.0843,42.0226,42.0843,48300.0
2011-11-18 13:05:00,68.13,68.21,68.1,68.21,45200.0,42.0781,42.1275,42.0596,42.1275,45200.0
2011-11-18 13:10:00,68.21,68.26,68.16,68.24,68900.0,42.1275,42.1584,42.0967,42.1461,68900.0
2011-11-18 13:15:00,68.24,68.45,68.24,68.39,147600.0,42.1461,42.2758,42.1461,42.2387,147600.0
2011-11-18 13:20:00,68.4,68.42,68.3,68.37,121000.0,42.2449,42.2572,42.1831,42.2264,121000.0
2011-11-18 13:25:00,68.35,68.42,68.34,68.37,153000.0,42.214,42.2572,42.2078,42.2264,153000.0
2011-11-18 13:30:00,68.37,68.61,68.37,68.57,162100.0,42.2264,42.3746,42.2264,42.3499,162100.0
2011-11-18 13:35:00,68.57,68.71,68.57,68.67,381100.0,42.3499,42.4364,42.3499,42.4116,381100.0
2011-11-18 13:40:00,68.67,68.74,68.6,68.62,119600.0,42.4116,42.4549,42.3684,42.3808,119600.0
2011-11-18 13:45:00,68.62,68.63,68.52,68.59,104800.0,42.3808,42.3869,42.319,42.3622,104800.0
2011-11-18 13:50:00,68.59,68.68,68.55,68.63,138000.0,42.3622,42.4178,42.3375,42.3869,138000.0
2011-11-18 13:55:00,68.63,68.69,68.57,68.57,182400.0,42.3869,42.424,42.3499,42.3499,182400.0
2011-11-18 14:00:00,68.57,68.58,68.38,68.41,97900.0,42.3499,42.3561,42.2325,42.2511,97900.0
2011-11-18 14:05:00,68.42,68.49,68.41,68.47,71900.0,42.2572,42.3005,42.2511,42.2881,71900.0
2011-11-18 14:10:00,68.47,68.76,68.44,68.72,356900.0,42.2881,42.4672,42.2696,42.4425,356900.0
2011-11-18 14:15:00,68.72,68.79,68.54,68.57,132000.0,42.4425,42.4858,42.3314,42.3499,132000.0
2011-11-18 14:20:00,68.56,68.62,68.44,68.44,116600.0,42.3437,42.3808,42.2696,42.2696,116600.0
2011-11-18 14:25:00,68.45,68.5,68.35,68.44,151500.0,42.2758,42.3067,42.214,42.2696,151500.0
2011-11-18 14:30:00,68.45,68.58,68.45,68.53,131100.0,42.2758,42.3561,42.2758,42.3252,131100.0
2011-11-18 14:35:00,68.53,68.65,68.48,68.52,258600.0,42.3252,42.3993,42.2943,42.319,258600.0
2011-11-18 14:40:00,68.52,68.58,68.44,68.58,272900.0,42.319,42.3561,42.2696,42.3561,272900.0
2011-11-18 14:45:00,68.58,68.6,68.41,68.41,228800.0,42.3561,42.3684,42.2511,42.2511,228800.0
2011-11-18 14:50:00,68.4,68.42,68.27,68.33,450400.0,42.2449,42.2572,42.1646,42.2017,450400.0
2011-11-18 14:55:00,68.33,68.36,68.12,68.2,307700.0,42.2017,42.2202,42.072,42.1214,307700.0
2011-11-18 15:00:00,68.21,68.3,67.95,68.0,250000.0,42.1275,42.1831,41.967,41.9978,250000.0
2011-11-18 15:05:00,68.0,68.19,68.0,68.18,319200.0,41.9978,42.1152,41.9978,42.109,319200.0
2011-11-18 15:10:00,68.17,68.32,68.15,68.2,257900.0,42.1028,42.1955,42.0905,42.1214,257900.0
2011-11-18 15:15:00,68.21,68.23,68.1,68.2,337900.0,42.1275,42.1399,42.0596,42.1214,337900.0
2011-11-18 15:20:00,68.2,68.25,68.13,68.23,221900.0,42.1214,42.1522,42.0781,42.1399,221900.0
2011-11-18 15:25:00,68.23,68.25,68.15,68.23,167600.0,42.1399,42.1522,42.0905,42.1399,167600.0
2011-11-18 15:30:00,68.23,68.34,68.15,68.29,273000.0,42.1399,42.2078,42.0905,42.177,273000.0
2011-11-18 15:35:00,68.3,68.44,68.3,68.33,246600.0,42.1831,42.2696,42.1831,42.2017,246600.0
2011-11-18 15:40:00,68.33,68.35,68.13,68.19,491800.0,42.2017,42.214,42.0781,42.1152,491800.0
2011-11-18 15:45:00,68.18,68.37,68.17,68.33,1053600.0,42.109,42.2264,42.1028,42.2017,1053600.0
2011-11-18 15:50:00,68.33,68.41,68.28,68.36,1553400.0,42.2017,42.2511,42.1708,42.2202,1553400.0
2011-11-18 15:55:00,68.36,68.36,68.15,68.17,2728000.0,42.2202,42.2202,42.0905,42.1028,2728000.0
2011-11-21 09:30:00,66.92,66.95,66.71,66.82,314300.0,41.3308,41.3493,41.2011,41.2691,314300.0
2011-11-21 09:35:00,66.81,66.86,66.45,66.47,342500.0,41.2629,41.2938,41.0405,41.0529,342500.0
2011-11-21 09:40:00,66.47,66.55,66.35,66.52,415900.0,41.0529,41.1023,40.9788,41.0838,415900.0
2011-11-21 09:45:00,66.52,66.61,66.44,66.53,314700.0,41.0838,41.1394,41.0344,41.09,314700.0
2011-11-21 09:50:00,66.54,66.54,66.27,66.32,264000.0,41.0961,41.0961,40.9294,40.9603,264000.0
2011-11-21 09:55:00,66.32,66.61,66.31,66.55,216500.0,40.9603,41.1394,40.9541,41.1023,216500.0
2011-11-21 10:00:00,66.62,66.65,66.38,66.52,294100.0,41.1455,41.1641,40.9973,41.0838,294100.0
2011-11-21 10:05:00,66.52,66.52,66.26,66.37,233500.0,41.0838,41.0838,40.9232,40.9911,233500.0
2011-11-21 10:10:00,66.38,66.65,66.36,66.65,297100.0,40.9973,41.1641,40.985,41.1641,297100.0
2011-11-21 10:15:00,66.65,66.78,66.6,66.66,790600.0,41.1641,41.2444,41.1332,41.1702,790600.0
2011-11-21 10:20:00,66.65,66.78,66.55,66.74,297900.0,41.1641,41.2444,41.1023,41.2197,297900.0
2011-11-21 10:25:00,66.74,66.8,66.66,66.68,183500.0,41.2197,41.2567,41.1702,41.1826,183500.0
2011-11-21 10:30:00,66.67,66.71,66.52,66.67,312900.0,41.1764,41.2011,41.0838,41.1764,312900.0
2011-11-21 10:35:00,66.67,66.71,66.45,66.55,463000.0,41.1764,41.2011,41.0405,41.1023,463000.0
2011-11-21 10:40:00,66.55,66.67,66.35,66.35,445300.0,41.1023,41.1764,40.9788,40.9788,445300.0
2011-11-21 10:45:00,66.35,66.47,66.28,66.31,502300.0,40.9788,41.0529,40.9355,40.9541,502300.0
2011-11-21 10:50:00,66.32,66.4,66.17,66.17,482300.0,40.9603,41.0097,40.8676,40.8676,482300.0
2011-11-21 10:55:00,66.17,66.36,66.12,66.15,295700.0,40.8676,40.985,40.8367,40.8553,295700.0
2011-11-21 11:00:00,66.15,66.22,66.07,66.19,191000.0,40.8553,40.8985,40.8058,40.88,191000.0
2011-11-21 11:05:00,66.2,66.2,66.0,66.08,230100.0,40.8861,40.8861,40.7626,40.812,230100.0
2011-11-21 11:10:00,66.09,66.35,66.09,66.35,394100.0,40.8182,40.9788,40.8182,40.9788,394100.0
2011-11-21 11:15:00,66.34,66.4,66.24,66.36,283300.0,40.9726,41.0097,40.9108,40.985,283300.0
2011-11-21 11:20:00,66.37,66.44,66.23,66.23,118100.0,40.9911,41.0344,40.9047,40.9047,118100.0
2011-11-21 11:25:00,66.23,66.31,66.16,66.29,114800.0,40.9047,40.9541,40.8614,40.9417,114800.0
2011-11-21 11:30:00,66.28,66.32,66.15,66.23,123300.0,40.9355,40.9603,40.8553,40.9047,123300.0
2011-11-21 11:35:00,66.22,66.22,66.06,66.06,238900.0,40.8985,40.8985,40.7997,40.7997,238900.0
2011-11-21 11:40:00,66.06,66.16,66.02,66.05,207300.0,40.7997,40.8614,40.775,40.7935,207300.0
2011-11-21 11:45:00,66.05,66.22,65.98,66.21,298600.0,40.7935,40.8985,40.7503,40.8923,298600.0
2011-11-21 11:50:00,66.21,66.29,66.18,66.22,217000.0,40.8923,40.9417,40.8738,40.8985,217000.0
2011-11-21 11:55:00,66.21,66.37,66.19,66.35,200500.0,40.8923,40.9911,40.88,40.9788,200500.0
2011-11-21 12:00:00,66.37,66.45,66.29,66.31,129900.0,40.9911,41.0405,40.9417,40.9541,129900.0
2011-11-21 12:05:00,66.3,66.37,66.16,66.2,149300.0,40.9479,40.9911,40.8614,40.8861,149300.0
2011-11-21 12:10:00,66.19,66.36,66.19,66.36,109300.0,40.88,40.985,40.88,40.985,109300.0
2011-11-21 12:15:00,66.35,66.4,66.2,66.2,85700.0,40.9788,41.0097,40.8861,40.8861,85700.0
2011-11-21 12:20:00,66.22,66.26,66.16,66.21,108100.0,40.8985,40.9232,40.8614,40.8923,108100.0
2011-11-21 12:25:00,66.2,66.2,66.02,66.05,177900.0,40.8861,40.8861,40.775,40.7935,177900.0
2011-11-21 12:30:00,66.04,66.18,65.99,66.18,132100.0,40.7873,40.8738,40.7564,40.8738,132100.0
2011-11-21 12:35:00,66.18,66.3,66.12,66.25,96800.0,40.8738,40.9479,40.8367,40.917,96800.0
2011-11-21 12:40:00,66.25,66.29,66.22,66.23,84500.0,40.917,40.9417,40.8985,40.9047,84500.0
2011-11-21 12:45:00,66.22,66.34,66.19,66.31,90100.0,40.8985,40.9726,40.88,40.9541,90100.0
2011-11-21 12:50:00,66.31,66.33,66.24,66.3,397500.0,40.9541,40.9664,40.9108,40.9479,397500.0
2011-11-21 12:55:00,66.29,66.29,66.18,66.19,197300.0,40.9417,40.9417,40.8738,40.88,197300.0
2011-11-21 13:00:00,66.18,66.33,66.18,66.31,49500.0,40.8738,40.9664,40.8738,40.9541,49500.0
2011-11-21 13:05:00,66.32,66.5,66.31,66.47,129200.0,40.9603,41.0714,40.9541,41.0529,129200.0
2011-11-21 13:10:00,66.48,66.55,66.47,66.49,419800.0,41.0591,41.1023,41.0529,41.0652,419800.0
2011-11-21 13:15:00,66.48,66.5,66.4,66.46,106600.0,41.0591,41.0714,41.0097,41.0467,106600.0
2011-11-21 13:20:00,66.45,66.57,66.44,66.51,37300.0,41.0405,41.1147,41.0344,41.0776,37300.0
2011-11-21 13:25:00,66.52,66.58,66.42,66.44,63500.0,41.0838,41.1208,41.022,41.0344,63500.0
2011-11-21 13:30:00,66.42,66.43,66.29,66.35,261400.0,41.022,41.0282,40.9417,40.9788,261400.0
2011-11-21 13:35:00,66.34,66.38,66.3,66.32,72200.0,40.9726,40.9973,40.9479,40.9603,72200.0
2011-11-21 13:40:00,66.3,66.38,66.27,66.34,53700.0,40.9479,40.9973,40.9294,40.9726,53700.0
2011-11-21 13:45:00,66.33,66.34,66.26,66.31,51400.0,40.9664,40.9726,40.9232,40.9541,51400.0
2011-11-21 13:50:00,66.31,66.36,66.28,66.29,59900.0,40.9541,40.985,40.9355,40.9417,59900.0
2011-11-21 13:55:00,66.29,66.29,66.07,66.09,72100.0,40.9417,40.9417,40.8058,40.8182,72100.0
2011-11-21 14:00:00,66.09,66.24,66.05,66.21,137100.0,40.8182,40.9108,40.7935,40.8923,137100.0
2011-11-21 14:05:00,66.2,66.26,66.16,66.26,99500.0,40.8861,40.9232,40.8614,40.9232,99500.0
2011-11-21 14:10:00,66.26,66.58,66.23,66.58,281800.0,40.9232,41.1208,40.9047,41.1208,281800.0
2011-11-21 14:15:00,66.58,66.79,66.52,66.63,231800.0,41.1208,41.2505,41.0838,41.1517,231800.0
2011-11-21 14:20:00,66.62,66.69,66.58,66.62,137500.0,41.1455,41.1888,41.1208,41.1455,137500.0
2011-11-21 14:25:00,66.63,66.72,66.61,66.7,124400.0,41.1517,41.2073,41.1394,41.1949,124400.0
2011-11-21 14:30:00,66.69,66.83,66.66,66.73,309800.0,41.1888,41.2752,41.1702,41.2135,309800.0
2011-11-21 14:35:00,66.74,66.82,66.7,66.75,201400.0,41.2197,41.2691,41.1949,41.2258,201400.0
2011-11-21 14:40:00,66.76,66.96,66.72,66.96,232700.0,41.232,41.3555,41.2073,41.3555,232700.0
2011-11-21 14:45:00,66.96,67.07,66.9,66.96,377300.0,41.3555,41.4235,41.3185,41.3555,377300.0
2011-11-21 14:50:00,66.95,66.99,66.78,66.78,227900.0,41.3493,41.3741,41.2444,41.2444,227900.0
2011-11-21 14:55:00,66.78,66.89,66.75,66.75,160600.0,41.2444,41.3123,41.2258,41.2258,160600.0
2011-11-21 15:00:00,66.75,66.82,66.59,66.64,337100.0,41.2258,41.2691,41.127,41.1579,337100.0
2011-11-21 15:05:00,66.64,66.78,66.64,66.71,137900.0,41.1579,41.2444,41.1579,41.2011,137900.0
2011-11-21 15:10:00,66.72,66.85,66.71,66.78,119900.0,41.2073,41.2876,41.2011,41.2444,119900.0
2011-11-21 15:15:00,66.8,66.92,66.65,66.9,198500.0,41.2567,41.3308,41.1641,41.3185,198500.0
2011-11-21 15:20:00,66.9,67.02,66.82,66.9,300300.0,41.3185,41.3926,41.2691,41.3185,300300.0
2011-11-21 15:25:00,66.9,67.18,66.9,67.07,286900.0,41.3185,41.4914,41.3185,41.4235,286900.0
2011-11-21 15:30:00,67.07,67.24,67.03,67.11,254600.0,41.4235,41.5285,41.3988,41.4482,254600.0
2011-11-21 15:35:00,67.11,67.29,67.1,67.28,236000.0,41.4482,41.5593,41.442,41.5532,236000.0
2011-11-21 15:40:00,67.28,67.29,67.12,67.22,291500.0,41.5532,41.5593,41.4543,41.5161,291500.0
2011-11-21 15:45:00,67.23,67.35,67.21,67.34,475000.0,41.5223,41.5964,41.5099,41.5902,475000.0
2011-11-21 15:50:00,67.34,67.34,67.03,67.12,451300.0,41.5902,41.5902,41.3988,41.4543,451300.0
2011-11-21 15:55:00,67.12,67.17,66.95,66.98,761000.0,41.4543,41.4852,41.3493,41.3679,761000.0
2011-11-22 09:30:00,66.79,66.87,66.45,66.65,207800.0,41.2505,41.2999,41.0405,41.1641,207800.0
2011-11-22 09:35:00,66.65,66.93,66.61,66.93,222200.0,41.1641,41.337,41.1394,41.337,222200.0
2011-11-22 09:40:00,66.93,67.14,66.88,66.92,314400.0,41.337,41.4667,41.3061,41.3308,314400.0
2011-11-22 09:45:00,66.92,67.3,66.92,67.19,330100.0,41.3308,41.5655,41.3308,41.4976,330100.0
2011-11-22 09:50:00,67.2,67.25,67.04,67.17,172500.0,41.5038,41.5346,41.4049,41.4852,172500.0
2011-11-22 09:55:00,67.16,67.17,67.01,67.06,132000.0,41.479,41.4852,41.3864,41.4173,132000.0
2011-11-22 10:00:00,67.09,67.17,66.82,66.83,218200.0,41.4358,41.4852,41.2691,41.2752,218200.0
2011-11-22 10:05:00,66.82,66.85,66.64,66.76,140400.0,41.2691,41.2876,41.1579,41.232,140400.0
2011-11-22 10:10:00,66.77,66.78,66.51,66.51,340100.0,41.2382,41.2444,41.0776,41.0776,340100.0
2011-11-22 10:15:00,66.51,66.64,66.49,66.6,237900.0,41.0776,41.1579,41.0652,41.1332,237900.0
2011-11-22 10:20:00,66.61,66.73,66.58,66.72,173100.0,41.1394,41.2135,41.1208,41.2073,173100.0
2011-11-22 10:25:00,66.73,66.97,66.72,66.9,232800.0,41.2135,41.3617,41.2073,41.3185,232800.0
2011-11-22 10:30:00,66.91,66.95,66.77,66.78,185600.0,41.3246,41.3493,41.2382,41.2444,185600.0
2011-11-22 10:35:00,66.79,66.8,66.61,66.76,255200.0,41.2505,41.2567,41.1394,41.232,255200.0
2011-11-22 10:40:00,66.76,66.81,66.58,66.65,200100.0,41.232,41.2629,41.1208,41.1641,200100.0
2011-11-22 10:45:00,66.66,66.68,66.32,66.37,219200.0,41.1702,41.1826,40.9603,40.9911,219200.0
2011-11-22 10:50:00,66.37,66.42,66.18,66.3,278500.0,40.9911,41.022,40.8738,40.9479,278500.0
2011-11-22 10:55:00,66.3,66.37,66.08,66.16,377900.0,40.9479,40.9911,40.812,40.8614,377900.0
2011-11-22 11:00:00,66.16,66.31,66.14,66.25,146600.0,40.8614,40.9541,40.8491,40.917,146600.0
2011-11-22 11:05:00,66.25,66.3,66.1,66.25,189700.0,40.917,40.9479,40.8244,40.917,189700.0
2011-11-22 11:10:00,66.24,66.37,66.21,66.27,288900.0,40.9108,40.9911,40.8923,40.9294,288900.0
2011-11-22 11:15:00,66.28,66.39,66.17,66.37,155000.0,40.9355,41.0035,40.8676,40.9911,155000.0
2011-11-22 11:20:00,66.37,66.37,66.09,66.19,192100.0,40.9911,40.9911,40.8182,40.88,192100.0
2011-11-22 11:25:00,66.19,66.31,66.1,66.2,128500.0,40.88,40.9541,40.8244,40.8861,128500.0
2011-11-22 11:30:00,66.2,66.23,65.98,66.0,206400.0,40.8861,40.9047,40.7503,40.7626,206400.0
2011-11-22 11:35:00,66.01,66.18,66.01,66.06,218500.0,40.7688,40.8738,40.7688,40.7997,218500.0
2011-11-22 11:40:00,66.06,66.06,65.88,66.0,486900.0,40.7997,40.7997,40.6885,40.7626,486900.0
2011-11-22 11:45:00,65.99,66.09,65.91,66.03,235000.0,40.7564,40.8182,40.707,40.7811,235000.0
2011-11-22 11:50:00,66.04,66.21,66.0,66.19,329400.0,40.7873,40.8923,40.7626,40.88,329400.0
2011-11-22 11:55:00,66.18,66.22,66.12,66.15,173000.0,40.8738,40.8985,40.8367,40.8553,173000.0
2011-11-22 12:00:00,66.14,66.58,66.14,66.47,594900.0,40.8491,41.1208,40.8491,41.0529,594900.0
2011-11-22 12:05:00,66.48,66.85,66.48,66.76,296200.0,41.0591,41.2876,41.0591,41.232,296200.0
2011-11-22 12:10:00,66.76,66.79,66.54,66.57,217600.0,41.232,41.2505,41.0961,41.1147,217600.0
2011-11-22 12:15:00,66.59,66.7,66.52,66.6,108900.0,41.127,41.1949,41.0838,41.1332,108900.0
2011-11-22 12:20:00,66.6,66.65,66.49,66.51,85400.0,41.1332,41.1641,41.0652,41.0776,85400.0
2011-11-22 12:25:00,66.51,66.56,66.27,66.34,288300.0,41.0776,41.1085,40.9294,40.9726,288300.0
2011-11-22 12:30:00,66.33,66.46,66.26,66.46,110800.0,40.9664,41.0467,40.9232,41.0467,110800.0
2011-11-22 12:35:00,66.45,66.5,66.33,66.35,84200.0,41.0405,41.0714,40.9664,40.9788,84200.0
2011-11-22 12:40:00,66.37,66.46,66.37,66.44,69100.0,40.9911,41.0467,40.9911,41.0344,69100.0
2011-11-22 12:45:00,66.44,66.47,66.33,66.34,90500.0,41.0344,41.0529,40.9664,40.9726,90500.0
2011-11-22 12:50:00,66.35,66.55,66.35,66.55,86900.0,40.9788,41.1023,40.9788,41.1023,86900.0
2011-11-22 12:55:00,66.55,66.7,66.48,66.68,203700.0,41.1023,41.1949,41.0591,41.1826,203700.0
2011-11-22 13:00:00,66.68,66.81,66.64,66.75,117300.0,41.1826,41.2629,41.1579,41.2258,117300.0
2011-11-22 13:05:00,66.74,66.8,66.56,66.59,145900.0,41.2197,41.2567,41.1085,41.127,145900.0
2011-11-22 13:10:00,66.57,66.68,66.53,66.68,70800.0,41.1147,41.1826,41.09,41.1826,70800.0
2011-11-22 13:15:00,66.66,66.96,66.66,66.94,215800.0,41.1702,41.3555,41.1702,41.3432,215800.0
2011-11-22 13:20:00,66.94,67.01,66.81,66.82,195600.0,41.3432,41.3864,41.2629,41.2691,195600.0
2011-11-22 13:25:00,66.82,66.89,66.75,66.76,166000.0,41.2691,41.3123,41.2258,41.232,166000.0
2011-11-22 13:30:00,66.77,66.88,66.76,66.86,84300.0,41.2382,41.3061,41.232,41.2938,84300.0
2011-11-22 13:35:00,66.87,66.98,66.81,66.94,50800.0,41.2999,41.3679,41.2629,41.3432,50800.0
2011-11-22 13:40:00,66.94,66.96,66.79,66.83,87000.0,41.3432,41.3555,41.2505,41.2752,87000.0
2011-11-22 13:45:00,66.84,66.86,66.74,66.86,246500.0,41.2814,41.2938,41.2197,41.2938,246500.0
2011-11-22 13:50:00,66.86,66.86,66.69,66.71,112600.0,41.2938,41.2938,41.1888,41.2011,112600.0
2011-11-22 13:55:00,66.71,66.71,66.48,66.51,159300.0,41.2011,41.2011,41.0591,41.0776,159300.0
2011-11-22 14:00:00,66.51,66.58,66.46,66.48,99100.0,41.0776,41.1208,41.0467,41.0591,99100.0
2011-11-22 14:05:00,66.48,66.57,66.47,66.56,44200.0,41.0591,41.1147,41.0529,41.1085,44200.0
2011-11-22 14:10:00,66.58,66.76,66.58,66.65,116100.0,41.1208,41.232,41.1208,41.1641,116100.0
2011-11-22 14:15:00,66.64,66.73,66.61,66.69,45900.0,41.1579,41.2135,41.1394,41.1888,45900.0
2011-11-22 14:20:00,66.68,66.7,66.45,66.47,160200.0,41.1826,41.1949,41.0405,41.0529,160200.0
2011-11-22 14:25:00,66.48,66.6,66.47,66.54,154300.0,41.0591,41.1332,41.0529,41.0961,154300.0
2011-11-22 14:30:00,66.54,66.55,66.37,66.4,219700.0,41.0961,41.1023,40.9911,41.0097,219700.0
2011-11-22 14:35:00,66.4,66.46,66.29,66.39,225700.0,41.0097,41.0467,40.9417,41.0035,225700.0
2011-11-22 14:40:00,66.39,66.52,66.36,66.51,191400.0,41.0035,41.0838,40.985,41.0776,191400.0
2011-11-22 14:45:00,66.51,66.62,66.42,66.42,100000.0,41.0776,41.1455,41.022,41.022,100000.0
2011-11-22 14:50:00,66.42,66.45,66.23,66.27,96400.0,41.022,41.0405,40.9047,40.9294,96400.0
2011-11-22 14:55:00,66.26,66.32,66.19,66.3,98600.0,40.9232,40.9603,40.88,40.9479,98600.0
2011-11-22 15:00:00,66.3,66.39,66.26,66.26,99700.0,40.9479,41.0035,40.9232,40.9232,99700.0
2011-11-22 15:05:00,66.25,66.37,66.19,66.27,188400.0,40.917,40.9911,40.88,40.9294,188400.0
2011-11-22 15:10:00,66.27,66.34,66.19,66.31,103800.0,40.9294,40.9726,40.88,40.9541,103800.0
2011-11-22 15:15:00,66.3,66.44,66.25,66.33,236000.0,40.9479,41.0344,40.917,40.9664,236000.0
2011-11-22 15:20:00,66.34,66.43,66.26,66.4,344100.0,40.9726,41.0282,40.9232,41.0097,344100.0
2011-11-22 15:25:00,66.4,66.5,66.36,66.39,269300.0,41.0097,41.0714,40.985,41.0035,269300.0
2011-11-22 15:30:00,66.39,66.49,66.31,66.32,408300.0,41.0035,41.0652,40.9541,40.9603,408300.0
2011-11-22 15:35:00,66.33,66.4,66.19,66.2,420100.0,40.9664,41.0097,40.88,40.8861,420100.0
2011-11-22 15:40:00,66.19,66.31,66.15,66.2,365000.0,40.88,40.9541,40.8553,40.8861,365000.0
2011-11-22 15:45:00,66.2,66.38,66.19,66.36,606300.0,40.8861,40.9973,40.88,40.985,606300.0
2011-11-22 15:50:00,66.36,66.41,66.23,66.41,690600.0,40.985,41.0158,40.9047,41.0158,690600.0
2011-11-22 15:55:00,66.4,66.42,66.29,66.29,1251100.0,41.0097,41.022,40.9417,40.9417,1251100.0
2011-11-23 09:30:00,65.37,65.46,65.14,65.23,592000.0,40.3735,40.4291,40.2315,40.2871,592000.0
2011-11-23 09:35:00,65.22,65.51,65.14,65.42,439000.0,40.2809,40.46,40.2315,40.4044,439000.0
2011-11-23 09:40:00,65.42,65.44,65.17,65.25,359600.0,40.4044,40.4168,40.25,40.2994,359600.0
2011-11-23 09:45:00,65.25,65.43,65.21,65.29,383200.0,40.2994,40.4106,40.2747,40.3241,383200.0
2011-11-23 09:50:00,65.28,65.41,65.15,65.33,309200.0,40.3179,40.3982,40.2376,40.3488,309200.0
2011-11-23 09:55:00,65.35,65.36,65.07,65.09,269100.0,40.3612,40.3673,40.1882,40.2006,269100.0
2011-11-23 10:00:00,65.08,65.13,64.95,65.0,631900.0,40.1944,40.2253,40.1141,40.145,631900.0
2011-11-23 10:05:00,65.01,65.04,64.94,65.04,484300.0,40.1512,40.1697,40.1079,40.1697,484300.0
2011-11-23 10:10:00,65.03,65.05,64.85,64.86,335100.0,40.1635,40.1759,40.0524,40.0585,335100.0
2011-11-23 10:15:00,64.86,64.94,64.74,64.89,521500.0,40.0585,40.1079,39.9844,40.0771,521500.0
2011-11-23 10:20:00,64.88,64.93,64.83,64.92,300400.0,40.0709,40.1018,40.04,40.0956,300400.0
2011-11-23 10:25:00,64.93,64.98,64.8,64.88,428100.0,40.1018,40.1326,40.0215,40.0709,428100.0
2011-11-23 10:30:00,64.89,64.94,64.75,64.94,509200.0,40.0771,40.1079,39.9906,40.1079,509200.0
2011-11-23 10:35:00,64.94,65.09,64.93,65.03,284000.0,40.1079,40.2006,40.1018,40.1635,284000.0
2011-11-23 10:40:00,65.04,65.07,64.83,64.92,304900.0,40.1697,40.1882,40.04,40.0956,304900.0
2011-11-23 10:45:00,64.92,64.95,64.84,64.91,194600.0,40.0956,40.1141,40.0462,40.0894,194600.0
2011-11-23 10:50:00,64.9,65.11,64.9,65.09,289300.0,40.0832,40.2129,40.0832,40.2006,289300.0
2011-11-23 10:55:00,65.09,65.09,64.93,64.94,171000.0,40.2006,40.2006,40.1018,40.1079,171000.0
2011-11-23 11:00:00,64.92,65.05,64.86,64.87,160600.0,40.0956,40.1759,40.0585,40.0647,160600.0
2011-11-23 11:05:00,64.87,64.93,64.73,64.74,256200.0,40.0647,40.1018,39.9782,39.9844,256200.0
2011-11-23 11:10:00,64.74,64.82,64.68,64.72,247900.0,39.9844,40.0338,39.9474,39.9721,247900.0
2011-11-23 11:15:00,64.72,64.83,64.62,64.83,360000.0,39.9721,40.04,39.9103,40.04,360000.0
2011-11-23 11:20:00,64.82,64.84,64.67,64.71,335600.0,40.0338,40.0462,39.9412,39.9659,335600.0
2011-11-23 11:25:00,64.71,64.79,64.61,64.61,123400.0,39.9659,40.0153,39.9041,39.9041,123400.0
2011-11-23 11:30:00,64.6,64.65,64.53,64.53,260500.0,39.898,39.9288,39.8547,39.8547,260500.0
2011-11-23 11:35:00,64.52,64.8,64.48,64.77,312000.0,39.8485,40.0215,39.8238,40.0029,312000.0
2011-11-23 11:40:00,64.77,64.78,64.67,64.74,199200.0,40.0029,40.0091,39.9412,39.9844,199200.0
2011-11-23 11:45:00,64.74,64.79,64.65,64.77,103800.0,39.9844,40.0153,39.9288,40.0029,103800.0
2011-11-23 11:50:00,64.77,64.9,64.74,64.85,177800.0,40.0029,40.0832,39.9844,40.0524,177800.0
2011-11-23 11:55:00,64.85,64.86,64.72,64.75,159400.0,40.0524,40.0585,39.9721,39.9906,159400.0
2011-11-23 12:00:00,64.74,64.95,64.74,64.95,151500.0,39.9844,40.1141,39.9844,40.1141,151500.0
2011-11-23 12:05:00,64.95,64.96,64.88,64.92,253600.0,40.1141,40.1203,40.0709,40.0956,253600.0
2011-11-23 12:10:00,64.92,64.96,64.8,64.8,234000.0,40.0956,40.1203,40.0215,40.0215,234000.0
2011-11-23 12:15:00,64.79,64.89,64.77,64.81,264800.0,40.0153,40.0771,40.0029,40.0277,264800.0
2011-11-23 12:20:00,64.82,64.91,64.76,64.86,440300.0,40.0338,40.0894,39.9968,40.0585,440300.0
2011-11-23 12:25:00,64.85,64.91,64.74,64.74,243700.0,40.0524,40.0894,39.9844,39.9844,243700.0
2011-11-23 12:30:00,64.74,64.78,64.65,64.67,140900.0,39.9844,40.0091,39.9288,39.9412,140900.0
2011-11-23 12:35:00,64.67,64.75,64.67,64.67,80000.0,39.9412,39.9906,39.9412,39.9412,80000.0
2011-11-23 12:40:00,64.67,64.74,64.64,64.71,243500.0,39.9412,39.9844,39.9227,39.9659,243500.0
2011-11-23 12:45:00,64.7,64.79,64.66,64.71,113900.0,39.9597,40.0153,39.935,39.9659,113900.0
2011-11-23 12:50:00,64.72,64.96,64.71,64.94,156900.0,39.9721,40.1203,39.9659,40.1079,156900.0
2011-11-23 12:55:00,64.95,64.98,64.86,64.88,107600.0,40.1141,40.1326,40.0585,40.0709,107600.0
2011-11-23 13:00:00,64.87,64.87,64.79,64.85,141200.0,40.0647,40.0647,40.0153,40.0524,141200.0
2011-11-23 13:05:00,64.85,64.96,64.84,64.92,36400.0,40.0524,40.1203,40.0462,40.0956,36400.0
2011-11-23 13:10:00,64.91,64.94,64.73,64.75,141400.0,40.0894,40.1079,39.9782,39.9906,141400.0
2011-11-23 13:15:00,64.75,64.83,64.73,64.83,75900.0,39.9906,40.04,39.9782,40.04,75900.0
2011-11-23 13:20:00,64.83,64.89,64.72,64.78,103500.0,40.04,40.0771,39.9721,40.0091,103500.0
2011-11-23 13:25:00,64.77,64.95,64.75,64.94,104000.0,40.0029,40.1141,39.9906,40.1079,104000.0
2011-11-23 13:30:00,64.94,64.98,64.85,64.86,91500.0,40.1079,40.1326,40.0524,40.0585,91500.0
2011-11-23 13:35:00,64.86,64.91,64.81,64.83,62300.0,40.0585,40.0894,40.0277,40.04,62300.0
2011-11-23 13:40:00,64.82,64.83,64.66,64.66,127300.0,40.0338,40.04,39.935,39.935,127300.0
2011-11-23 13:45:00,64.67,64.74,64.66,64.69,76300.0,39.9412,39.9844,39.935,39.9535,76300.0
2011-11-23 13:50:00,64.69,64.84,64.67,64.76,86000.0,39.9535,40.0462,39.9412,39.9968,86000.0
2011-11-23 13:55:00,64.76,64.77,64.53,64.59,132100.0,39.9968,40.0029,39.8547,39.8918,132100.0
2011-11-23 14:00:00,64.59,64.69,64.52,64.67,149900.0,39.8918,39.9535,39.8485,39.9412,149900.0
2011-11-23 14:05:00,64.66,64.67,64.54,64.59,76100.0,39.935,39.9412,39.8609,39.8918,76100.0
2011-11-23 14:10:00,64.59,64.6,64.37,64.4,194400.0,39.8918,39.898,39.7559,39.7744,194400.0
2011-11-23 14:15:00,64.4,64.52,64.36,64.51,205600.0,39.7744,39.8485,39.7497,39.8424,205600.0
2011-11-23 14:20:00,64.5,64.57,64.49,64.55,98400.0,39.8362,39.8794,39.83,39.8671,98400.0
2011-11-23 14:25:00,64.54,64.56,64.4,64.49,120200.0,39.8609,39.8732,39.7744,39.83,120200.0
2011-11-23 14:30:00,64.49,64.57,64.49,64.56,104800.0,39.83,39.8794,39.83,39.8732,104800.0
2011-11-23 14:35:00,64.56,64.67,64.53,64.6,154700.0,39.8732,39.9412,39.8547,39.898,154700.0
2011-11-23 14:40:00,64.58,64.63,64.5,64.5,113900.0,39.8856,39.9165,39.8362,39.8362,113900.0
2011-11-23 14:45:00,64.51,64.67,64.51,64.67,257500.0,39.8424,39.9412,39.8424,39.9412,257500.0
2011-11-23 14:50:00,64.66,64.68,64.62,64.67,101300.0,39.935,39.9474,39.9103,39.9412,101300.0
2011-11-23 14:55:00,64.68,64.7,64.6,64.66,163600.0,39.9474,39.9597,39.898,39.935,163600.0
2011-11-23 15:00:00,64.65,64.85,64.56,64.7,275700.0,39.9288,40.0524,39.8732,39.9597,275700.0
2011-11-23 15:05:00,64.7,64.89,64.66,64.79,210300.0,39.9597,40.0771,39.935,40.0153,210300.0
2011-11-23 15:10:00,64.81,64.97,64.73,64.95,228100.0,40.0277,40.1265,39.9782,40.1141,228100.0
2011-11-23 15:15:00,64.94,64.97,64.76,64.78,285900.0,40.1079,40.1265,39.9968,40.0091,285900.0
2011-11-23 15:20:00,64.78,64.84,64.56,64.65,273700.0,40.0091,40.0462,39.8732,39.9288,273700.0
2011-11-23 15:25:00,64.64,64.67,64.54,64.65,262700.0,39.9227,39.9412,39.8609,39.9288,262700.0
2011-11-23 15:30:00,64.65,64.74,64.62,64.7,310700.0,39.9288,39.9844,39.9103,39.9597,310700.0
2011-11-23 15:35:00,64.71,64.77,64.65,64.68,277100.0,39.9659,40.0029,39.9288,39.9474,277100.0
2011-11-23 15:40:00,64.69,64.93,64.67,64.91,355600.0,39.9535,40.1018,39.9412,40.0894,355600.0
2011-11-23 15:45:00,64.91,64.91,64.72,64.76,509500.0,40.0894,40.0894,39.9721,39.9968,509500.0
2011-11-23 15:50:00,64.76,64.87,64.72,64.78,663700.0,39.9968,40.0647,39.9721,40.0091,663700.0
2011-11-23 15:55:00,64.77,64.78,64.28,64.32,941900.0,40.0029,40.0091,39.7003,39.725,941900.0
2011-11-25 09:30:00,64.01,64.27,64.01,64.25,359800.0,39.5336,39.6941,39.5336,39.6818,359800.0
2011-11-25 09:35:00,64.25,64.76,64.25,64.6,392500.0,39.6818,39.9968,39.6818,39.898,392500.0
2011-11-25 09:40:00,64.61,64.79,64.61,64.68,171800.0,39.9041,40.0153,39.9041,39.9474,171800.0
2011-11-25 09:45:00,64.67,64.72,64.46,64.47,166400.0,39.9412,39.9721,39.8115,39.8177,166400.0
2011-11-25 09:50:00,64.47,64.7,64.46,64.54,97800.0,39.8177,39.9597,39.8115,39.8609,97800.0
2011-11-25 09:55:00,64.55,64.72,64.5,64.5,99900.0,39.8671,39.9721,39.8362,39.8362,99900.0
2011-11-25 10:00:00,64.5,64.67,64.47,64.67,200500.0,39.8362,39.9412,39.8177,39.9412,200500.0
2011-11-25 10:05:00,64.66,64.86,64.66,64.81,116100.0,39.935,40.0585,39.935,40.0277,116100.0
2011-11-25 10:10:00,64.82,64.88,64.77,64.84,111700.0,40.0338,40.0709,40.0029,40.0462,111700.0
2011-11-25 10:15:00,64.87,64.93,64.69,64.93,349500.0,40.0647,40.1018,39.9535,40.1018,349500.0
2011-11-25 10:20:00,64.92,64.93,64.8,64.85,121800.0,40.0956,40.1018,40.0215,40.0524,121800.0
2011-11-25 10:25:00,64.85,64.93,64.67,64.68,169900.0,40.0524,40.1018,39.9412,39.9474,169900.0
2011-11-25 10:30:00,64.68,64.74,64.66,64.7,94100.0,39.9474,39.9844,39.935,39.9597,94100.0
2011-11-25 10:35:00,64.69,64.85,64.66,64.76,195500.0,39.9535,40.0524,39.935,39.9968,195500.0
2011-11-25 10:40:00,64.75,64.83,64.73,64.83,108400.0,39.9906,40.04,39.9782,40.04,108400.0
2011-11-25 10:45:00,64.83,64.89,64.7,64.73,117900.0,40.04,40.0771,39.9597,39.9782,117900.0
2011-11-25 10:50:00,64.72,64.81,64.65,64.67,126800.0,39.9721,40.0277,39.9288,39.9412,126800.0
2011-11-25 10:55:00,64.67,64.7,64.56,64.58,99500.0,39.9412,39.9597,39.8732,39.8856,99500.0
2011-11-25 11:00:00,64.59,64.62,64.48,64.55,95200.0,39.8918,39.9103,39.8238,39.8671,95200.0
2011-11-25 11:05:00,64.56,64.62,64.55,64.56,66200.0,39.8732,39.9103,39.8671,39.8732,66200.0
2011-11-25 11:10:00,64.56,64.67,64.56,64.56,108100.0,39.8732,39.9412,39.8732,39.8732,108100.0
2011-11-25 11:15:00,64.56,64.67,64.48,64.65,82600.0,39.8732,39.9412,39.8238,39.9288,82600.0
2011-11-25 11:20:00,64.66,64.79,64.62,64.78,303600.0,39.935,40.0153,39.9103,40.0091,303600.0
2011-11-25 11:25:00,64.78,64.78,64.59,64.59,107200.0,40.0091,40.0091,39.8918,39.8918,107200.0
2011-11-25 11:30:00,64.6,64.67,64.57,64.62,83100.0,39.898,39.9412,39.8794,39.9103,83100.0
2011-11-25 11:35:00,64.63,64.63,64.45,64.5,127900.0,39.9165,39.9165,39.8053,39.8362,127900.0
2011-11-25 11:40:00,64.51,64.53,64.36,64.36,83000.0,39.8424,39.8547,39.7497,39.7497,83000.0
2011-11-25 11:45:00,64.36,64.39,64.29,64.35,121700.0,39.7497,39.7683,39.7065,39.7435,121700.0
2011-11-25 11:50:00,64.36,64.39,64.14,64.14,165900.0,39.7497,39.7683,39.6139,39.6139,165900.0
2011-11-25 11:55:00,64.14,64.28,64.13,64.21,148500.0,39.6139,39.7003,39.6077,39.6571,148500.0
2011-11-25 12:00:00,64.21,64.28,64.18,64.22,108200.0,39.6571,39.7003,39.6386,39.6633,108200.0
2011-11-25 12:05:00,64.22,64.25,64.11,64.15,99700.0,39.6633,39.6818,39.5953,39.62,99700.0
2011-11-25 12:10:00,64.16,64.17,64.04,64.15,110600.0,39.6262,39.6324,39.5521,39.62,110600.0
2011-11-25 12:15:00,64.14,64.15,64.05,64.13,87500.0,39.6139,39.62,39.5583,39.6077,87500.0
2011-11-25 12:20:00,64.12,64.14,64.03,64.1,81700.0,39.6015,39.6139,39.5459,39.5891,81700.0
2011-11-25 12:25:00,64.08,64.25,64.07,64.24,75700.0,39.5768,39.6818,39.5706,39.6756,75700.0
2011-11-25 12:30:00,64.23,64.29,64.13,64.26,121200.0,39.6694,39.7065,39.6077,39.688,121200.0
2011-11-25 12:35:00,64.27,64.29,64.11,64.12,193900.0,39.6941,39.7065,39.5953,39.6015,193900.0
2011-11-25 12:40:00,64.13,64.13,63.95,64.01,295800.0,39.6077,39.6077,39.4965,39.5336,295800.0
2011-11-25 12:45:00,64.0,64.15,63.96,64.12,362600.0,39.5274,39.62,39.5027,39.6015,362600.0
2011-11-25 12:50:00,64.13,64.25,64.03,64.06,335100.0,39.6077,39.6818,39.5459,39.5644,335100.0
2011-11-25 12:55:00,64.05,64.05,63.84,63.85,356700.0,39.5583,39.5583,39.4286,39.4347,356700.0
2011-11-28 09:30:00,66.16,66.27,66.1,66.2,429900.0,40.8614,40.9294,40.8244,40.8861,429900.0
2011-11-28 09:35:00,66.22,66.38,66.05,66.33,631400.0,40.8985,40.9973,40.7935,40.9664,631400.0
2011-11-28 09:40:00,66.33,66.55,66.32,66.41,296400.0,40.9664,41.1023,40.9603,41.0158,296400.0
2011-11-28 09:45:00,66.41,66.43,66.32,66.35,529200.0,41.0158,41.0282,40.9603,40.9788,529200.0
2011-11-28 09:50:00,66.36,66.56,66.33,66.51,537600.0,40.985,41.1085,40.9664,41.0776,537600.0
2011-11-28 09:55:00,66.51,66.59,66.44,66.51,374100.0,41.0776,41.127,41.0344,41.0776,374100.0
2011-11-28 10:00:00,66.5,66.52,66.3,66.35,424700.0,41.0714,41.0838,40.9479,40.9788,424700.0
2011-11-28 10:05:00,66.35,66.5,66.35,66.49,280100.0,40.9788,41.0714,40.9788,41.0652,280100.0
2011-11-28 10:10:00,66.49,66.61,66.45,66.5,269900.0,41.0652,41.1394,41.0405,41.0714,269900.0
2011-11-28 10:15:00,66.5,66.67,66.5,66.66,153900.0,41.0714,41.1764,41.0714,41.1702,153900.0
2011-11-28 10:20:00,66.67,66.67,66.45,66.45,354900.0,41.1764,41.1764,41.0405,41.0405,354900.0
2011-11-28 10:25:00,66.45,66.58,66.45,66.55,169500.0,41.0405,41.1208,41.0405,41.1023,169500.0
2011-11-28 10:30:00,66.57,66.68,66.54,66.62,290900.0,41.1147,41.1826,41.0961,41.1455,290900.0
2011-11-28 10:35:00,66.62,66.78,66.54,66.55,211400.0,41.1455,41.2444,41.0961,41.1023,211400.0
2011-11-28 10:40:00,66.55,66.65,66.53,66.63,105000.0,41.1023,41.1641,41.09,41.1517,105000.0
2011-11-28 10:45:00,66.63,66.64,66.53,66.54,107000.0,41.1517,41.1579,41.09,41.0961,107000.0
2011-11-28 10:50:00,66.55,66.58,66.43,66.56,165400.0,41.1023,41.1208,41.0282,41.1085,165400.0
2011-11-28 10:55:00,66.56,66.57,66.42,66.45,211300.0,41.1085,41.1147,41.022,41.0405,211300.0
2011-11-28 11:00:00,66.45,66.58,66.45,66.48,220500.0,41.0405,41.1208,41.0405,41.0591,220500.0
2011-11-28 11:05:00,66.48,66.56,66.46,66.51,211100.0,41.0591,41.1085,41.0467,41.0776,211100.0
2011-11-28 11:10:00,66.5,66.55,66.47,66.47,207200.0,41.0714,41.1023,41.0529,41.0529,207200.0
2011-11-28 11:15:00,66.48,66.6,66.45,66.52,208000.0,41.0591,41.1332,41.0405,41.0838,208000.0
2011-11-28 11:20:00,66.52,66.56,66.44,66.47,127500.0,41.0838,41.1085,41.0344,41.0529,127500.0
2011-11-28 11:25:00,66.47,66.59,66.4,66.57,164900.0,41.0529,41.127,41.0097,41.1147,164900.0
2011-11-28 11:30:00,66.58,66.68,66.55,66.62,185800.0,41.1208,41.1826,41.1023,41.1455,185800.0
2011-11-28 11:35:00,66.63,66.64,66.51,66.53,116300.0,41.1517,41.1579,41.0776,41.09,116300.0
2011-11-28 11:40:00,66.53,66.6,66.5,66.52,149000.0,41.09,41.1332,41.0714,41.0838,149000.0
2011-11-28 11:45:00,66.5,66.59,66.5,66.53,136100.0,41.0714,41.127,41.0714,41.09,136100.0
2011-11-28 11:50:00,66.53,66.56,66.46,66.54,294900.0,41.09,41.1085,41.0467,41.0961,294900.0
2011-11-28 11:55:00,66.54,66.58,66.51,66.52,144100.0,41.0961,41.1208,41.0776,41.0838,144100.0
2011-11-28 12:00:00,66.52,66.53,66.47,66.5,78100.0,41.0838,41.09,41.0529,41.0714,78100.0
2011-11-28 12:05:00,66.5,66.57,66.45,66.45,90300.0,41.0714,41.1147,41.0405,41.0405,90300.0
2011-11-28 12:10:00,66.45,66.51,66.42,66.43,209900.0,41.0405,41.0776,41.022,41.0282,209900.0
2011-11-28 12:15:00,66.43,66.47,66.37,66.4,187100.0,41.0282,41.0529,40.9911,41.0097,187100.0
2011-11-28 12:20:00,66.39,66.46,66.37,66.42,140700.0,41.0035,41.0467,40.9911,41.022,140700.0
2011-11-28 12:25:00,66.42,66.42,66.25,66.25,208700.0,41.022,41.022,40.917,40.917,208700.0
2011-11-28 12:30:00,66.25,66.26,66.13,66.22,132600.0,40.917,40.9232,40.8429,40.8985,132600.0
2011-11-28 12:35:00,66.22,66.3,66.14,66.27,224100.0,40.8985,40.9479,40.8491,40.9294,224100.0
2011-11-28 12:40:00,66.27,66.28,66.18,66.23,110500.0,40.9294,40.9355,40.8738,40.9047,110500.0
2011-11-28 12:45:00,66.23,66.25,66.19,66.2,82800.0,40.9047,40.917,40.88,40.8861,82800.0
2011-11-28 12:50:00,66.2,66.29,66.16,66.2,159500.0,40.8861,40.9417,40.8614,40.8861,159500.0
2011-11-28 12:55:00,66.21,66.25,66.16,66.19,111400.0,40.8923,40.917,40.8614,40.88,111400.0
2011-11-28 13:00:00,66.19,66.21,66.12,66.15,168900.0,40.88,40.8923,40.8367,40.8553,168900.0
2011-11-28 13:05:00,66.14,66.17,66.07,66.15,107700.0,40.8491,40.8676,40.8058,40.8553,107700.0
2011-11-28 13:10:00,66.17,66.19,66.12,66.19,97200.0,40.8676,40.88,40.8367,40.88,97200.0
2011-11-28 13:15:00,66.2,66.23,66.13,66.22,122700.0,40.8861,40.9047,40.8429,40.8985,122700.0
2011-11-28 13:20:00,66.23,66.35,66.21,66.3,194900.0,40.9047,40.9788,40.8923,40.9479,194900.0
2011-11-28 13:25:00,66.3,66.34,66.27,66.32,49900.0,40.9479,40.9726,40.9294,40.9603,49900.0
2011-11-28 13:30:00,66.33,66.41,66.27,66.28,204300.0,40.9664,41.0158,40.9294,40.9355,204300.0
2011-11-28 13:35:00,66.28,66.32,66.24,66.26,109000.0,40.9355,40.9603,40.9108,40.9232,109000.0
2011-11-28 13:40:00,66.26,66.35,66.26,66.33,79600.0,40.9232,40.9788,40.9232,40.9664,79600.0
2011-11-28 13:45:00,66.34,66.35,66.29,66.31,77600.0,40.9726,40.9788,40.9417,40.9541,77600.0
2011-11-28 13:50:00,66.31,66.33,66.13,66.16,179700.0,40.9541,40.9664,40.8429,40.8614,179700.0
2011-11-28 13:55:00,66.16,66.17,66.04,66.09,181400.0,40.8614,40.8676,40.7873,40.8182,181400.0
2011-11-28 14:00:00,66.08,66.19,66.04,66.18,146700.0,40.812,40.88,40.7873,40.8738,146700.0
2011-11-28 14:05:00,66.18,66.25,66.14,66.2,144100.0,40.8738,40.917,40.8491,40.8861,144100.0
2011-11-28 14:10:00,66.21,66.3,66.18,66.26,135100.0,40.8923,40.9479,40.8738,40.9232,135100.0
2011-11-28 14:15:00,66.25,66.31,66.23,66.28,92200.0,40.917,40.9541,40.9047,40.9355,92200.0
2011-11-28 14:20:00,66.28,66.38,66.2,66.24,147900.0,40.9355,40.9973,40.8861,40.9108,147900.0
2011-11-28 14:25:00,66.24,66.3,66.15,66.22,133800.0,40.9108,40.9479,40.8553,40.8985,133800.0
2011-11-28 14:30:00,66.22,66.24,66.17,66.17,75600.0,40.8985,40.9108,40.8676,40.8676,75600.0
2011-11-28 14:35:00,66.17,66.22,66.12,66.14,168200.0,40.8676,40.8985,40.8367,40.8491,168200.0
2011-11-28 14:40:00,66.15,66.17,66.1,66.14,169200.0,40.8553,40.8676,40.8244,40.8491,169200.0
2011-11-28 14:45:00,66.14,66.16,66.07,66.07,157900.0,40.8491,40.8614,40.8058,40.8058,157900.0
2011-11-28 14:50:00,66.08,66.08,65.94,65.99,330300.0,40.812,40.812,40.7256,40.7564,330300.0
2011-11-28 14:55:00,66.0,66.02,65.91,65.96,399800.0,40.7626,40.775,40.707,40.7379,399800.0
2011-11-28 15:00:00,65.97,66.06,65.95,66.01,245200.0,40.7441,40.7997,40.7317,40.7688,245200.0
2011-11-28 15:05:00,66.02,66.02,65.73,65.78,530600.0,40.775,40.775,40.5959,40.6267,530600.0
2011-11-28 15:10:00,65.78,65.85,65.75,65.8,264000.0,40.6267,40.67,40.6082,40.6391,264000.0
2011-11-28 15:15:00,65.8,65.8,65.61,65.78,558800.0,40.6391,40.6391,40.5217,40.6267,558800.0
2011-11-28 15:20:00,65.79,65.92,65.72,65.87,412400.0,40.6329,40.7132,40.5897,40.6823,412400.0
2011-11-28 15:25:00,65.86,65.88,65.77,65.78,295500.0,40.6761,40.6885,40.6206,40.6267,295500.0
2011-11-28 15:30:00,65.78,65.91,65.74,65.77,504300.0,40.6267,40.707,40.602,40.6206,504300.0
2011-11-28 15:35:00,65.77,65.95,65.76,65.86,692900.0,40.6206,40.7317,40.6144,40.6761,692900.0
2011-11-28 15:40:00,65.86,65.87,65.72,65.84,769200.0,40.6761,40.6823,40.5897,40.6638,769200.0
2011-11-28 15:45:00,65.84,65.89,65.7,65.76,596000.0,40.6638,40.6947,40.5773,40.6144,596000.0
2011-11-28 15:50:00,65.76,65.89,65.7,65.83,460500.0,40.6144,40.6947,40.5773,40.6576,460500.0
2011-11-28 15:55:00,65.84,66.27,65.83,66.23,1372800.0,40.6638,40.9294,40.6576,40.9047,1372800.0
2011-11-29 09:30:00,66.51,66.58,66.28,66.41,331200.0,41.0776,41.1208,40.9355,41.0158,331200.0
2011-11-29 09:35:00,66.41,66.51,66.29,66.51,271300.0,41.0158,41.0776,40.9417,41.0776,271300.0
2011-11-29 09:40:00,66.5,66.65,66.46,66.58,199100.0,41.0714,41.1641,41.0467,41.1208,199100.0
2011-11-29 09:45:00,66.59,66.81,66.54,66.81,182200.0,41.127,41.2629,41.0961,41.2629,182200.0
2011-11-29 09:50:00,66.81,67.02,66.77,66.96,306100.0,41.2629,41.3926,41.2382,41.3555,306100.0
2011-11-29 09:55:00,66.97,67.04,66.85,66.96,334700.0,41.3617,41.4049,41.2876,41.3555,334700.0
2011-11-29 10:00:00,66.96,67.23,66.87,66.96,917100.0,41.3555,41.5223,41.2999,41.3555,917100.0
2011-11-29 10:05:00,66.96,67.14,66.92,67.12,265300.0,41.3555,41.4667,41.3308,41.4543,265300.0
2011-11-29 10:10:00,67.13,67.22,67.09,67.15,185900.0,41.4605,41.5161,41.4358,41.4729,185900.0
2011-11-29 10:15:00,67.16,67.37,67.14,67.3,218900.0,41.479,41.6087,41.4667,41.5655,218900.0
2011-11-29 10:20:00,67.3,67.41,67.27,67.34,197100.0,41.5655,41.6335,41.547,41.5902,197100.0
2011-11-29 10:25:00,67.34,67.42,67.25,67.26,124700.0,41.5902,41.6396,41.5346,41.5408,124700.0
2011-11-29 10:30:00,67.25,67.3,67.22,67.27,289700.0,41.5346,41.5655,41.5161,41.547,289700.0
2011-11-29 10:35:00,67.27,67.28,67.18,67.26,273400.0,41.547,41.5532,41.4914,41.5408,273400.0
2011-11-29 10:40:00,67.27,67.36,67.27,67.31,102000.0,41.547,41.6026,41.547,41.5717,102000.0
2011-11-29 10:45:00,67.3,67.34,67.15,67.22,223600.0,41.5655,41.5902,41.4729,41.5161,223600.0
2011-11-29 10:50:00,67.22,67.29,67.18,67.19,195500.0,41.5161,41.5593,41.4914,41.4976,195500.0
2011-11-29 10:55:00,67.19,67.22,67.1,67.18,209200.0,41.4976,41.5161,41.442,41.4914,209200.0
2011-11-29 11:00:00,67.17,67.26,67.06,67.1,144700.0,41.4852,41.5408,41.4173,41.442,144700.0
2011-11-29 11:05:00,67.11,67.16,66.98,67.07,174100.0,41.4482,41.479,41.3679,41.4235,174100.0
2011-11-29 11:10:00,67.09,67.22,67.08,67.17,122600.0,41.4358,41.5161,41.4296,41.4852,122600.0
2011-11-29 11:15:00,67.17,67.32,67.16,67.3,101600.0,41.4852,41.5779,41.479,41.5655,101600.0
2011-11-29 11:20:00,67.31,67.35,67.19,67.23,145100.0,41.5717,41.5964,41.4976,41.5223,145100.0
2011-11-29 11:25:00,67.24,67.39,67.24,67.33,96400.0,41.5285,41.6211,41.5285,41.584,96400.0
2011-11-29 11:30:00,67.34,67.44,67.32,67.44,166500.0,41.5902,41.652,41.5779,41.652,166500.0
2011-11-29 11:35:00,67.44,67.57,67.44,67.53,125400.0,41.652,41.7323,41.652,41.7076,125400.0
2011-11-29 11:40:00,67.53,67.59,67.34,67.37,149700.0,41.7076,41.7446,41.5902,41.6087,149700.0
2011-11-29 11:45:00,67.37,67.42,67.35,67.39,73300.0,41.6087,41.6396,41.5964,41.6211,73300.0
2011-11-29 11:50:00,67.38,67.45,67.27,67.3,88800.0,41.6149,41.6582,41.547,41.5655,88800.0
2011-11-29 11:55:00,67.29,67.4,67.27,67.4,75900.0,41.5593,41.6273,41.547,41.6273,75900.0
2011-11-29 12:00:00,67.41,67.54,67.35,67.47,98400.0,41.6335,41.7137,41.5964,41.6705,98400.0
2011-11-29 12:05:00,67.48,67.65,67.47,67.63,214800.0,41.6767,41.7817,41.6705,41.7693,214800.0
2011-11-29 12:10:00,67.62,67.7,67.61,67.67,237900.0,41.7632,41.8126,41.757,41.794,237900.0
2011-11-29 12:15:00,67.68,67.78,67.65,67.72,226000.0,41.8002,41.862,41.7817,41.8249,226000.0
2011-11-29 12:20:00,67.72,67.77,67.67,67.73,74000.0,41.8249,41.8558,41.794,41.8311,74000.0
2011-11-29 12:25:00,67.73,67.88,67.71,67.88,236800.0,41.8311,41.9237,41.8187,41.9237,236800.0
2011-11-29 12:30:00,67.87,67.89,67.71,67.75,325600.0,41.9176,41.9299,41.8187,41.8434,325600.0
2011-11-29 12:35:00,67.75,67.79,67.6,67.61,223000.0,41.8434,41.8681,41.7508,41.757,223000.0
2011-11-29 12:40:00,67.61,67.63,67.49,67.5,275200.0,41.757,41.7693,41.6829,41.689,275200.0
2011-11-29 12:45:00,67.51,67.58,67.44,67.54,93000.0,41.6952,41.7384,41.652,41.7137,93000.0
2011-11-29 12:50:00,67.56,67.6,67.49,67.49,83600.0,41.7261,41.7508,41.6829,41.6829,83600.0
2011-11-29 12:55:00,67.5,67.59,67.43,67.56,78200.0,41.689,41.7446,41.6458,41.7261,78200.0
2011-11-29 13:00:00,67.56,67.56,67.43,67.48,67300.0,41.7261,41.7261,41.6458,41.6767,67300.0
2011-11-29 13:05:00,67.48,67.48,67.3,67.38,99600.0,41.6767,41.6767,41.5655,41.6149,99600.0
2011-11-29 13:10:00,67.38,67.47,67.35,67.47,95900.0,41.6149,41.6705,41.5964,41.6705,95900.0
2011-11-29 13:15:00,67.47,67.53,67.43,67.43,45000.0,41.6705,41.7076,41.6458,41.6458,45000.0
2011-11-29 13:20:00,67.43,67.67,67.42,67.63,97900.0,41.6458,41.794,41.6396,41.7693,97900.0
2011-11-29 13:25:00,67.63,67.72,67.63,67.68,102700.0,41.7693,41.8249,41.7693,41.8002,102700.0
2011-11-29 13:30:00,67.67,67.68,67.47,67.47,54300.0,41.794,41.8002,41.6705,41.6705,54300.0
2011-11-29 13:35:00,67.47,67.62,67.42,67.62,124900.0,41.6705,41.7632,41.6396,41.7632,124900.0
2011-11-29 13:40:00,67.61,67.62,67.47,67.48,46500.0,41.757,41.7632,41.6705,41.6767,46500.0
2011-11-29 13:45:00,67.48,67.48,67.34,67.34,84900.0,41.6767,41.6767,41.5902,41.5902,84900.0
2011-11-29 13:50:00,67.33,67.4,67.22,67.25,202100.0,41.584,41.6273,41.5161,41.5346,202100.0
2011-11-29 13:55:00,67.25,67.31,67.19,67.24,93500.0,41.5346,41.5717,41.4976,41.5285,93500.0
2011-11-29 14:00:00,67.24,67.37,67.16,67.34,171800.0,41.5285,41.6087,41.479,41.5902,171800.0
2011-11-29 14:05:00,67.33,67.33,67.22,67.22,69500.0,41.584,41.584,41.5161,41.5161,69500.0
2011-11-29 14:10:00,67.22,67.29,67.18,67.23,52800.0,41.5161,41.5593,41.4914,41.5223,52800.0
2011-11-29 14:15:00,67.23,67.36,67.17,67.36,155700.0,41.5223,41.6026,41.4852,41.6026,155700.0
2011-11-29 14:20:00,67.36,67.48,67.32,67.47,122800.0,41.6026,41.6767,41.5779,41.6705,122800.0
2011-11-29 14:25:00,67.47,67.47,67.37,67.4,109200.0,41.6705,41.6705,41.6087,41.6273,109200.0
2011-11-29 14:30:00,67.4,67.51,67.4,67.5,68900.0,41.6273,41.6952,41.6273,41.689,68900.0
2011-11-29 14:35:00,67.51,67.55,67.45,67.46,76600.0,41.6952,41.7199,41.6582,41.6643,76600.0
2011-11-29 14:40:00,67.47,67.54,67.43,67.52,116600.0,41.6705,41.7137,41.6458,41.7014,116600.0
2011-11-29 14:45:00,67.51,67.55,67.4,67.41,48500.0,41.6952,41.7199,41.6273,41.6335,48500.0
2011-11-29 14:50:00,67.4,67.41,67.3,67.38,145100.0,41.6273,41.6335,41.5655,41.6149,145100.0
2011-11-29 14:55:00,67.39,67.48,67.35,67.4,82100.0,41.6211,41.6767,41.5964,41.6273,82100.0
2011-11-29 15:00:00,67.4,67.47,67.38,67.44,91300.0,41.6273,41.6705,41.6149,41.652,91300.0
2011-11-29 15:05:00,67.44,67.44,67.32,67.35,120000.0,41.652,41.652,41.5779,41.5964,120000.0
2011-11-29 15:10:00,67.34,67.59,67.34,67.56,192500.0,41.5902,41.7446,41.5902,41.7261,192500.0
2011-11-29 15:15:00,67.57,67.7,67.53,67.58,280900.0,41.7323,41.8126,41.7076,41.7384,280900.0
2011-11-29 15:20:00,67.57,67.59,67.5,67.53,112500.0,41.7323,41.7446,41.689,41.7076,112500.0
2011-11-29 15:25:00,67.53,67.59,67.45,67.46,113000.0,41.7076,41.7446,41.6582,41.6643,113000.0
2011-11-29 15:30:00,67.47,67.64,67.47,67.61,170500.0,41.6705,41.7755,41.6705,41.757,170500.0
2011-11-29 15:35:00,67.61,67.68,67.37,67.38,160100.0,41.757,41.8002,41.6087,41.6149,160100.0
2011-11-29 15:40:00,67.38,67.45,67.33,67.34,233200.0,41.6149,41.6582,41.584,41.5902,233200.0
2011-11-29 15:45:00,67.33,67.47,67.3,67.36,453500.0,41.584,41.6705,41.5655,41.6026,453500.0
2011-11-29 15:50:00,67.36,67.36,67.2,67.3,628200.0,41.6026,41.6026,41.5038,41.5655,628200.0
2011-11-29 15:55:00,67.29,67.33,67.21,67.27,672700.0,41.5593,41.584,41.5099,41.547,672700.0
2011-11-30 09:30:00,69.65,69.92,69.63,69.78,1370000.0,43.0169,43.1837,43.0046,43.0972,1370000.0
2011-11-30 09:35:00,69.78,69.84,69.69,69.76,1817600.0,43.0972,43.1343,43.0416,43.0848,1817600.0
2011-11-30 09:40:00,69.76,70.21,69.74,70.19,1019000.0,43.0848,43.3628,43.0725,43.3504,1019000.0
2011-11-30 09:45:00,70.18,70.69,70.16,70.58,1332300.0,43.3442,43.6592,43.3319,43.5913,1332300.0
2011-11-30 09:50:00,70.58,70.83,70.55,70.73,2123100.0,43.5913,43.7457,43.5728,43.6839,2123100.0
2011-11-30 09:55:00,70.73,70.82,70.58,70.66,1373500.0,43.6839,43.7395,43.5913,43.6407,1373500.0
2011-11-30 10:00:00,70.68,70.83,70.52,70.55,928600.0,43.6531,43.7457,43.5542,43.5728,928600.0
2011-11-30 10:05:00,70.54,70.57,70.3,70.4,509600.0,43.5666,43.5851,43.4184,43.4801,509600.0
2011-11-30 10:10:00,70.4,70.47,70.22,70.26,553200.0,43.4801,43.5234,43.369,43.3937,553200.0
2011-11-30 10:15:00,70.26,70.39,70.23,70.36,316600.0,43.3937,43.4739,43.3751,43.4554,316600.0
2011-11-30 10:20:00,70.35,70.42,70.23,70.38,405300.0,43.4492,43.4925,43.3751,43.4678,405300.0
2011-11-30 10:25:00,70.38,70.43,70.23,70.36,387700.0,43.4678,43.4987,43.3751,43.4554,387700.0
2011-11-30 10:30:00,70.34,70.45,70.25,70.34,708700.0,43.4431,43.511,43.3875,43.4431,708700.0
2011-11-30 10:35:00,70.35,70.59,70.35,70.58,370000.0,43.4492,43.5975,43.4492,43.5913,370000.0
2011-11-30 10:40:00,70.58,70.73,70.57,70.69,757900.0,43.5913,43.6839,43.5851,43.6592,757900.0
2011-11-30 10:45:00,70.69,70.73,70.64,70.72,427000.0,43.6592,43.6839,43.6284,43.6778,427000.0
2011-11-30 10:50:00,70.72,70.73,70.66,70.68,271900.0,43.6778,43.6839,43.6407,43.6531,271900.0
2011-11-30 10:55:00,70.69,70.74,70.59,70.72,326900.0,43.6592,43.6901,43.5975,43.6778,326900.0
2011-11-30 11:00:00,70.71,70.71,70.48,70.48,193900.0,43.6716,43.6716,43.5295,43.5295,193900.0
2011-11-30 11:05:00,70.49,70.54,70.43,70.49,223500.0,43.5357,43.5666,43.4987,43.5357,223500.0
2011-11-30 11:10:00,70.48,70.53,70.4,70.43,178200.0,43.5295,43.5604,43.4801,43.4987,178200.0
2011-11-30 11:15:00,70.44,70.48,70.34,70.4,232800.0,43.5048,43.5295,43.4431,43.4801,232800.0
2011-11-30 11:20:00,70.41,70.41,70.27,70.28,138100.0,43.4863,43.4863,43.3998,43.406,138100.0
2011-11-30 11:25:00,70.29,70.3,70.19,70.23,268000.0,43.4122,43.4184,43.3504,43.3751,268000.0
2011-11-30 11:30:00,70.23,70.34,70.22,70.33,167000.0,43.3751,43.4431,43.369,43.4369,167000.0
2011-11-30 11:35:00,70.34,70.48,70.34,70.47,132300.0,43.4431,43.5295,43.4431,43.5234,132300.0
2011-11-30 11:40:00,70.48,70.57,70.48,70.54,214000.0,43.5295,43.5851,43.5295,43.5666,214000.0
2011-11-30 11:45:00,70.55,70.6,70.52,70.53,139100.0,43.5728,43.6036,43.5542,43.5604,139100.0
2011-11-30 11:50:00,70.53,70.57,70.4,70.4,86300.0,43.5604,43.5851,43.4801,43.4801,86300.0
2011-11-30 11:55:00,70.41,70.41,70.3,70.36,60500.0,43.4863,43.4863,43.4184,43.4554,60500.0
2011-11-30 12:00:00,70.36,70.37,70.27,70.3,137800.0,43.4554,43.4616,43.3998,43.4184,137800.0
2011-11-30 12:05:00,70.29,70.32,70.23,70.28,131700.0,43.4122,43.4307,43.3751,43.406,131700.0
2011-11-30 12:10:00,70.29,70.3,70.18,70.24,262100.0,43.4122,43.4184,43.3442,43.3813,262100.0
2011-11-30 12:15:00,70.25,70.33,70.21,70.29,93200.0,43.3875,43.4369,43.3628,43.4122,93200.0
2011-11-30 12:20:00,70.29,70.39,70.25,70.36,223600.0,43.4122,43.4739,43.3875,43.4554,223600.0
2011-11-30 12:25:00,70.35,70.4,70.26,70.27,94700.0,43.4492,43.4801,43.3937,43.3998,94700.0
2011-11-30 12:30:00,70.26,70.37,70.26,70.33,77700.0,43.3937,43.4616,43.3937,43.4369,77700.0
2011-11-30 12:35:00,70.33,70.33,70.24,70.24,46000.0,43.4369,43.4369,43.3813,43.3813,46000.0
2011-11-30 12:40:00,70.24,70.27,70.18,70.19,97400.0,43.3813,43.3998,43.3442,43.3504,97400.0
2011-11-30 12:45:00,70.2,70.25,70.18,70.24,93200.0,43.3566,43.3875,43.3442,43.3813,93200.0
2011-11-30 12:50:00,70.24,70.32,70.21,70.31,73400.0,43.3813,43.4307,43.3628,43.4245,73400.0
2011-11-30 12:55:00,70.31,70.32,70.23,70.28,121000.0,43.4245,43.4307,43.3751,43.406,121000.0
2011-11-30 13:00:00,70.28,70.37,70.28,70.29,77300.0,43.406,43.4616,43.406,43.4122,77300.0
2011-11-30 13:05:00,70.3,70.35,70.3,70.33,55700.0,43.4184,43.4492,43.4184,43.4369,55700.0
2011-11-30 13:10:00,70.34,70.36,70.26,70.3,93600.0,43.4431,43.4554,43.3937,43.4184,93600.0
2011-11-30 13:15:00,70.3,70.31,70.26,70.3,46100.0,43.4184,43.4245,43.3937,43.4184,46100.0
2011-11-30 13:20:00,70.31,70.33,70.25,70.28,59900.0,43.4245,43.4369,43.3875,43.406,59900.0
2011-11-30 13:25:00,70.27,70.3,70.24,70.25,62200.0,43.3998,43.4184,43.3813,43.3875,62200.0
2011-11-30 13:30:00,70.25,70.36,70.24,70.34,95200.0,43.3875,43.4554,43.3813,43.4431,95200.0
2011-11-30 13:35:00,70.34,70.41,70.31,70.32,85200.0,43.4431,43.4863,43.4245,43.4307,85200.0
2011-11-30 13:40:00,70.32,70.32,70.27,70.28,37400.0,43.4307,43.4307,43.3998,43.406,37400.0
2011-11-30 13:45:00,70.28,70.38,70.28,70.31,121100.0,43.406,43.4678,43.406,43.4245,121100.0
2011-11-30 13:50:00,70.3,70.3,70.18,70.21,147900.0,43.4184,43.4184,43.3442,43.3628,147900.0
2011-11-30 13:55:00,70.19,70.22,70.14,70.14,165800.0,43.3504,43.369,43.3195,43.3195,165800.0
2011-11-30 14:00:00,70.15,70.22,70.08,70.17,90800.0,43.3257,43.369,43.2825,43.3381,90800.0
2011-11-30 14:05:00,70.17,70.21,70.1,70.13,142600.0,43.3381,43.3628,43.2948,43.3134,142600.0
2011-11-30 14:10:00,70.13,70.19,70.09,70.15,118100.0,43.3134,43.3504,43.2887,43.3257,118100.0
2011-11-30 14:15:00,70.14,70.18,70.09,70.11,106600.0,43.3195,43.3442,43.2887,43.301,106600.0
2011-11-30 14:20:00,70.11,70.17,70.09,70.13,137000.0,43.301,43.3381,43.2887,43.3134,137000.0
2011-11-30 14:25:00,70.13,70.19,70.1,70.11,124600.0,43.3134,43.3504,43.2948,43.301,124600.0
2011-11-30 14:30:00,70.11,70.21,70.11,70.19,82500.0,43.301,43.3628,43.301,43.3504,82500.0
2011-11-30 14:35:00,70.2,70.27,70.16,70.16,232800.0,43.3566,43.3998,43.3319,43.3319,232800.0
2011-11-30 14:40:00,70.16,70.2,70.14,70.16,123900.0,43.3319,43.3566,43.3195,43.3319,123900.0
2011-11-30 14:45:00,70.17,70.19,69.93,69.93,116100.0,43.3381,43.3504,43.1898,43.1898,116100.0
2011-11-30 14:50:00,69.93,70.09,69.92,70.06,286100.0,43.1898,43.2887,43.1837,43.2701,286100.0
2011-11-30 14:55:00,70.05,70.14,70.01,70.14,221100.0,43.264,43.3195,43.2393,43.3195,221100.0
2011-11-30 15:00:00,70.13,70.16,70.07,70.14,189800.0,43.3134,43.3319,43.2763,43.3195,189800.0
2011-11-30 15:05:00,70.13,70.22,70.1,70.22,268200.0,43.3134,43.369,43.2948,43.369,268200.0
2011-11-30 15:10:00,70.22,70.37,70.2,70.35,454200.0,43.369,43.4616,43.3566,43.4492,454200.0
2011-11-30 15:15:00,70.35,70.4,70.32,70.39,425700.0,43.4492,43.4801,43.4307,43.4739,425700.0
2011-11-30 15:20:00,70.4,70.45,70.3,70.31,176300.0,43.4801,43.511,43.4184,43.4245,176300.0
2011-11-30 15:25:00,70.31,70.41,70.28,70.41,118800.0,43.4245,43.4863,43.406,43.4863,118800.0
2011-11-30 15:30:00,70.41,70.49,70.38,70.43,372800.0,43.4863,43.5357,43.4678,43.4987,372800.0
2011-11-30 15:35:00,70.42,70.54,70.4,70.51,364000.0,43.4925,43.5666,43.4801,43.5481,364000.0
2011-11-30 15:40:00,70.51,70.84,70.51,70.76,712200.0,43.5481,43.7519,43.5481,43.7025,712200.0
2011-11-30 15:45:00,70.77,70.81,70.62,70.76,732200.0,43.7086,43.7333,43.616,43.7025,732200.0
2011-11-30 15:50:00,70.76,70.95,70.75,70.94,885700.0,43.7025,43.8198,43.6963,43.8136,885700.0
2011-11-30 15:55:00,70.94,71.07,70.88,70.89,2275600.0,43.8136,43.8939,43.7766,43.7828,2275600.0
2011-12-01 09:30:00,70.68,70.91,70.68,70.88,306000.0,43.6531,43.7951,43.6531,43.7766,306000.0
2011-12-01 09:35:00,70.88,70.93,70.74,70.76,225800.0,43.7766,43.8075,43.6901,43.7025,225800.0
2011-12-01 09:40:00,70.76,70.94,70.76,70.88,524800.0,43.7025,43.8136,43.7025,43.7766,524800.0
2011-12-01 09:45:00,70.88,70.99,70.8,70.95,388400.0,43.7766,43.8445,43.7272,43.8198,388400.0
2011-12-01 09:50:00,70.96,71.19,70.96,71.16,827200.0,43.826,43.968,43.826,43.9495,827200.0
2011-12-01 09:55:00,71.15,71.23,71.09,71.18,437600.0,43.9433,43.9927,43.9063,43.9619,437600.0
2011-12-01 10:00:00,71.18,71.39,70.97,71.32,756700.0,43.9619,44.0916,43.8322,44.0483,756700.0
2011-12-01 10:05:00,71.31,71.34,71.2,71.28,313400.0,44.0422,44.0607,43.9742,44.0236,313400.0
2011-12-01 10:10:00,71.29,71.31,71.12,71.13,198900.0,44.0298,44.0422,43.9248,43.931,198900.0
2011-12-01 10:15:00,71.13,71.2,71.04,71.05,311300.0,43.931,43.9742,43.8754,43.8816,311300.0
2011-12-01 10:20:00,71.05,71.13,71.04,71.13,278500.0,43.8816,43.931,43.8754,43.931,278500.0
2011-12-01 10:25:00,71.13,71.21,71.08,71.15,169300.0,43.931,43.9804,43.9001,43.9433,169300.0
2011-12-01 10:30:00,71.15,71.16,71.0,71.08,283900.0,43.9433,43.9495,43.8507,43.9001,283900.0
2011-12-01 10:35:00,71.08,71.08,70.91,70.92,363200.0,43.9001,43.9001,43.7951,43.8013,363200.0
2011-12-01 10:40:00,70.91,70.97,70.79,70.97,386600.0,43.7951,43.8322,43.721,43.8322,386600.0
2011-12-01 10:45:00,70.98,71.03,70.89,70.91,202100.0,43.8383,43.8692,43.7828,43.7951,202100.0
2011-12-01 10:50:00,70.91,71.05,70.88,70.93,148700.0,43.7951,43.8816,43.7766,43.8075,148700.0
2011-12-01 10:55:00,70.92,70.94,70.69,70.74,444000.0,43.8013,43.8136,43.6592,43.6901,444000.0
2011-12-01 11:00:00,70.74,70.79,70.64,70.67,88500.0,43.6901,43.721,43.6284,43.6469,88500.0
2011-12-01 11:05:00,70.7,70.77,70.6,70.62,258300.0,43.6654,43.7086,43.6036,43.616,258300.0
2011-12-01 11:10:00,70.61,70.61,70.28,70.29,542900.0,43.6098,43.6098,43.406,43.4122,542900.0
2011-12-01 11:15:00,70.29,70.39,70.18,70.25,330100.0,43.4122,43.4739,43.3442,43.3875,330100.0
2011-12-01 11:20:00,70.26,70.34,70.21,70.32,152000.0,43.3937,43.4431,43.3628,43.4307,152000.0
2011-12-01 11:25:00,70.31,70.35,70.23,70.24,128500.0,43.4245,43.4492,43.3751,43.3813,128500.0
2011-12-01 11:30:00,70.23,70.31,70.09,70.31,243700.0,43.3751,43.4245,43.2887,43.4245,243700.0
2011-12-01 11:35:00,70.31,70.32,70.14,70.29,238500.0,43.4245,43.4307,43.3195,43.4122,238500.0
2011-12-01 11:40:00,70.28,70.44,70.28,70.43,211500.0,43.406,43.5048,43.406,43.4987,211500.0
2011-12-01 11:45:00,70.43,70.51,70.37,70.42,249900.0,43.4987,43.5481,43.4616,43.4925,249900.0
2011-12-01 11:50:00,70.43,70.62,70.4,70.56,166600.0,43.4987,43.616,43.4801,43.5789,166600.0
2011-12-01 11:55:00,70.56,70.6,70.48,70.54,189400.0,43.5789,43.6036,43.5295,43.5666,189400.0
2011-12-01 12:00:00,70.55,70.55,70.4,70.44,118800.0,43.5728,43.5728,43.4801,43.5048,118800.0
2011-12-01 12:05:00,70.44,70.53,70.39,70.42,215900.0,43.5048,43.5604,43.4739,43.4925,215900.0
2011-12-01 12:10:00,70.43,70.43,70.34,70.4,136000.0,43.4987,43.4987,43.4431,43.4801,136000.0
2011-12-01 12:15:00,70.39,70.45,70.35,70.45,181400.0,43.4739,43.511,43.4492,43.511,181400.0
2011-12-01 12:20:00,70.45,70.57,70.38,70.54,84900.0,43.511,43.5851,43.4678,43.5666,84900.0
2011-12-01 12:25:00,70.55,70.57,70.52,70.54,130800.0,43.5728,43.5851,43.5542,43.5666,130800.0
2011-12-01 12:30:00,70.55,70.63,70.5,70.61,76500.0,43.5728,43.6222,43.5419,43.6098,76500.0
2011-12-01 12:35:00,70.61,70.61,70.47,70.49,71100.0,43.6098,43.6098,43.5234,43.5357,71100.0
2011-12-01 12:40:00,70.49,70.51,70.35,70.38,48300.0,43.5357,43.5481,43.4492,43.4678,48300.0
2011-12-01 12:45:00,70.38,70.44,70.31,70.38,95900.0,43.4678,43.5048,43.4245,43.4678,95900.0
2011-12-01 12:50:00,70.38,70.49,70.35,70.41,60500.0,43.4678,43.5357,43.4492,43.4863,60500.0
2011-12-01 12:55:00,70.4,70.4,70.2,70.2,102400.0,43.4801,43.4801,43.3566,43.3566,102400.0
2011-12-01 13:00:00,70.2,70.3,70.18,70.27,98900.0,43.3566,43.4184,43.3442,43.3998,98900.0
2011-12-01 13:05:00,70.27,70.28,70.19,70.19,38400.0,43.3998,43.406,43.3504,43.3504,38400.0
2011-12-01 13:10:00,70.18,70.33,70.18,70.3,52000.0,43.3442,43.4369,43.3442,43.4184,52000.0
2011-12-01 13:15:00,70.3,70.43,70.29,70.43,58900.0,43.4184,43.4987,43.4122,43.4987,58900.0
2011-12-01 13:20:00,70.43,70.48,70.41,70.42,73600.0,43.4987,43.5295,43.4863,43.4925,73600.0
2011-12-01 13:25:00,70.43,70.48,70.4,70.45,59900.0,43.4987,43.5295,43.4801,43.511,59900.0
2011-12-01 13:30:00,70.44,70.5,70.42,70.44,53200.0,43.5048,43.5419,43.4925,43.5048,53200.0
2011-12-01 13:35:00,70.45,70.47,70.4,70.41,43900.0,43.511,43.5234,43.4801,43.4863,43900.0
2011-12-01 13:40:00,70.42,70.6,70.42,70.55,111500.0,43.4925,43.6036,43.4925,43.5728,111500.0
2011-12-01 13:45:00,70.56,70.67,70.53,70.65,156100.0,43.5789,43.6469,43.5604,43.6345,156100.0
2011-12-01 13:50:00,70.67,70.73,70.64,70.66,104900.0,43.6469,43.6839,43.6284,43.6407,104900.0
2011-12-01 13:55:00,70.65,70.82,70.62,70.81,103200.0,43.6345,43.7395,43.616,43.7333,103200.0
2011-12-01 14:00:00,70.8,70.8,70.7,70.7,55600.0,43.7272,43.7272,43.6654,43.6654,55600.0
2011-12-01 14:05:00,70.69,70.75,70.63,70.68,82500.0,43.6592,43.6963,43.6222,43.6531,82500.0
2011-12-01 14:10:00,70.68,70.72,70.63,70.64,91400.0,43.6531,43.6778,43.6222,43.6284,91400.0
2011-12-01 14:15:00,70.66,70.67,70.55,70.55,83600.0,43.6407,43.6469,43.5728,43.5728,83600.0
2011-12-01 14:20:00,70.58,70.68,70.56,70.61,123900.0,43.5913,43.6531,43.5789,43.6098,123900.0
2011-12-01 14:25:00,70.61,70.68,70.61,70.65,54300.0,43.6098,43.6531,43.6098,43.6345,54300.0
2011-12-01 14:30:00,70.64,70.65,70.55,70.55,122600.0,43.6284,43.6345,43.5728,43.5728,122600.0
2011-12-01 14:35:00,70.55,70.64,70.55,70.63,115200.0,43.5728,43.6284,43.5728,43.6222,115200.0
2011-12-01 14:40:00,70.63,70.63,70.52,70.56,73500.0,43.6222,43.6222,43.5542,43.5789,73500.0
2011-12-01 14:45:00,70.57,70.77,70.57,70.7,87600.0,43.5851,43.7086,43.5851,43.6654,87600.0
2011-12-01 14:50:00,70.71,70.74,70.63,70.7,77500.0,43.6716,43.6901,43.6222,43.6654,77500.0
2011-12-01 14:55:00,70.71,70.73,70.59,70.63,148800.0,43.6716,43.6839,43.5975,43.6222,148800.0
2011-12-01 15:00:00,70.62,70.66,70.59,70.63,73800.0,43.616,43.6407,43.5975,43.6222,73800.0
2011-12-01 15:05:00,70.61,70.68,70.45,70.46,102500.0,43.6098,43.6531,43.511,43.5172,102500.0
2011-12-01 15:10:00,70.47,70.56,70.47,70.55,77000.0,43.5234,43.5789,43.5234,43.5728,77000.0
2011-12-01 15:15:00,70.55,70.59,70.51,70.55,80300.0,43.5728,43.5975,43.5481,43.5728,80300.0
2011-12-01 15:20:00,70.56,70.62,70.5,70.59,239200.0,43.5789,43.616,43.5419,43.5975,239200.0
2011-12-01 15:25:00,70.6,70.72,70.6,70.72,106700.0,43.6036,43.6778,43.6036,43.6778,106700.0
2011-12-01 15:30:00,70.71,70.73,70.59,70.6,105000.0,43.6716,43.6839,43.5975,43.6036,105000.0
2011-12-01 15:35:00,70.61,70.72,70.55,70.56,140200.0,43.6098,43.6778,43.5728,43.5789,140200.0
2011-12-01 15:40:00,70.57,70.6,70.42,70.43,208900.0,43.5851,43.6036,43.4925,43.4987,208900.0
2011-12-01 15:45:00,70.43,70.48,70.32,70.44,404700.0,43.4987,43.5295,43.4307,43.5048,404700.0
2011-12-01 15:50:00,70.44,70.52,70.38,70.42,240300.0,43.5048,43.5542,43.4678,43.4925,240300.0
2011-12-01 15:55:00,70.42,70.5,70.34,70.48,425200.0,43.4925,43.5419,43.4431,43.5295,425200.0
2011-12-02 09:30:00,71.16,71.39,71.16,71.28,313000.0,43.9495,44.0916,43.9495,44.0236,313000.0
2011-12-02 09:35:00,71.28,71.32,71.09,71.1,217200.0,44.0236,44.0483,43.9063,43.9125,217200.0
2011-12-02 09:40:00,71.1,71.14,70.86,70.94,175900.0,43.9125,43.9372,43.7642,43.8136,175900.0
2011-12-02 09:45:00,70.95,71.06,70.81,70.9,225500.0,43.8198,43.8877,43.7333,43.7889,225500.0
2011-12-02 09:50:00,70.91,71.05,70.83,71.02,162500.0,43.7951,43.8816,43.7457,43.863,162500.0
2011-12-02 09:55:00,71.03,71.16,70.92,71.1,255000.0,43.8692,43.9495,43.8013,43.9125,255000.0
2011-12-02 10:00:00,71.09,71.28,71.04,71.16,328500.0,43.9063,44.0236,43.8754,43.9495,328500.0
2011-12-02 10:05:00,71.17,71.25,71.11,71.12,179100.0,43.9557,44.0051,43.9186,43.9248,179100.0
2011-12-02 10:10:00,71.12,71.33,71.12,71.28,230600.0,43.9248,44.0545,43.9248,44.0236,230600.0
2011-12-02 10:15:00,71.28,71.39,71.26,71.37,216400.0,44.0236,44.0916,44.0113,44.0792,216400.0
2011-12-02 10:20:00,71.38,71.47,71.31,71.45,292300.0,44.0854,44.141,44.0422,44.1286,292300.0
2011-12-02 10:25:00,71.46,71.54,71.41,71.43,343000.0,44.1348,44.1842,44.1039,44.1163,343000.0
2011-12-02 10:30:00,71.43,71.52,71.32,71.36,236800.0,44.1163,44.1719,44.0483,44.073,236800.0
2011-12-02 10:35:00,71.36,71.38,71.26,71.37,239200.0,44.073,44.0854,44.0113,44.0792,239200.0
2011-12-02 10:40:00,71.37,71.38,71.19,71.29,150300.0,44.0792,44.0854,43.968,44.0298,150300.0
2011-12-02 10:45:00,71.29,71.31,71.22,71.29,108200.0,44.0298,44.0422,43.9866,44.0298,108200.0
2011-12-02 10:50:00,71.28,71.37,71.22,71.32,224500.0,44.0236,44.0792,43.9866,44.0483,224500.0
2011-12-02 10:55:00,71.32,71.39,71.27,71.3,245700.0,44.0483,44.0916,44.0174,44.036,245700.0
2011-12-02 11:00:00,71.29,71.37,71.13,71.13,139900.0,44.0298,44.0792,43.931,43.931,139900.0
2011-12-02 11:05:00,71.13,71.14,70.96,71.0,303900.0,43.931,43.9372,43.826,43.8507,303900.0
2011-12-02 11:10:00,70.99,71.0,70.86,70.92,151900.0,43.8445,43.8507,43.7642,43.8013,151900.0
2011-12-02 11:15:00,70.87,71.01,70.83,70.99,106200.0,43.7704,43.8569,43.7457,43.8445,106200.0
2011-12-02 11:20:00,70.99,71.04,70.94,70.98,125700.0,43.8445,43.8754,43.8136,43.8383,125700.0
2011-12-02 11:25:00,70.98,71.13,70.88,71.11,124600.0,43.8383,43.931,43.7766,43.9186,124600.0
2011-12-02 11:30:00,71.13,71.21,71.05,71.1,198600.0,43.931,43.9804,43.8816,43.9125,198600.0
2011-12-02 11:35:00,71.09,71.12,70.93,71.0,159000.0,43.9063,43.9248,43.8075,43.8507,159000.0
2011-12-02 11:40:00,70.99,71.02,70.75,70.76,180500.0,43.8445,43.863,43.6963,43.7025,180500.0
2011-12-02 11:45:00,70.75,70.84,70.59,70.59,185300.0,43.6963,43.7519,43.5975,43.5975,185300.0
2011-12-02 11:50:00,70.59,70.77,70.57,70.76,188200.0,43.5975,43.7086,43.5851,43.7025,188200.0
2011-12-02 11:55:00,70.77,70.83,70.74,70.79,104000.0,43.7086,43.7457,43.6901,43.721,104000.0
2011-12-02 12:00:00,70.79,70.82,70.67,70.74,76700.0,43.721,43.7395,43.6469,43.6901,76700.0
2011-12-02 12:05:00,70.75,70.89,70.72,70.79,172600.0,43.6963,43.7828,43.6778,43.721,172600.0
2011-12-02 12:10:00,70.79,70.9,70.73,70.73,55200.0,43.721,43.7889,43.6839,43.6839,55200.0
2011-12-02 12:15:00,70.74,70.82,70.68,70.81,129900.0,43.6901,43.7395,43.6531,43.7333,129900.0
2011-12-02 12:20:00,70.82,70.94,70.78,70.88,172800.0,43.7395,43.8136,43.7148,43.7766,172800.0
2011-12-02 12:25:00,70.88,70.94,70.82,70.82,112900.0,43.7766,43.8136,43.7395,43.7395,112900.0
2011-12-02 12:30:00,70.82,70.9,70.77,70.9,73500.0,43.7395,43.7889,43.7086,43.7889,73500.0
2011-12-02 12:35:00,70.89,70.89,70.75,70.87,85400.0,43.7828,43.7828,43.6963,43.7704,85400.0
2011-12-02 12:40:00,70.88,70.9,70.77,70.79,47200.0,43.7766,43.7889,43.7086,43.721,47200.0
2011-12-02 12:45:00,70.77,70.96,70.72,70.9,99900.0,43.7086,43.826,43.6778,43.7889,99900.0
2011-12-02 12:50:00,70.9,70.95,70.87,70.94,73900.0,43.7889,43.8198,43.7704,43.8136,73900.0
2011-12-02 12:55:00,70.93,70.94,70.86,70.87,38600.0,43.8075,43.8136,43.7642,43.7704,38600.0
2011-12-02 13:00:00,70.86,70.91,70.82,70.85,39200.0,43.7642,43.7951,43.7395,43.758,39200.0
2011-12-02 13:05:00,70.85,70.94,70.77,70.79,82600.0,43.758,43.8136,43.7086,43.721,82600.0
2011-12-02 13:10:00,70.79,70.83,70.69,70.69,63600.0,43.721,43.7457,43.6592,43.6592,63600.0
2011-12-02 13:15:00,70.69,70.83,70.68,70.78,83100.0,43.6592,43.7457,43.6531,43.7148,83100.0
2011-12-02 13:20:00,70.77,70.87,70.77,70.78,84900.0,43.7086,43.7704,43.7086,43.7148,84900.0
2011-12-02 13:25:00,70.77,70.8,70.65,70.66,46000.0,43.7086,43.7272,43.6345,43.6407,46000.0
2011-12-02 13:30:00,70.66,70.68,70.59,70.65,157900.0,43.6407,43.6531,43.5975,43.6345,157900.0
2011-12-02 13:35:00,70.65,70.67,70.58,70.59,89400.0,43.6345,43.6469,43.5913,43.5975,89400.0
2011-12-02 13:40:00,70.59,70.72,70.59,70.62,132700.0,43.5975,43.6778,43.5975,43.616,132700.0
2011-12-02 13:45:00,70.63,70.87,70.63,70.77,145200.0,43.6222,43.7704,43.6222,43.7086,145200.0
2011-12-02 13:50:00,70.75,70.82,70.66,70.69,89400.0,43.6963,43.7395,43.6407,43.6592,89400.0
2011-12-02 13:55:00,70.7,70.78,70.67,70.76,71700.0,43.6654,43.7148,43.6469,43.7025,71700.0
2011-12-02 14:00:00,70.77,70.92,70.75,70.77,306600.0,43.7086,43.8013,43.6963,43.7086,306600.0
2011-12-02 14:05:00,70.78,70.78,70.62,70.74,328200.0,43.7148,43.7148,43.616,43.6901,328200.0
2011-12-02 14:10:00,70.73,70.78,70.69,70.75,219800.0,43.6839,43.7148,43.6592,43.6963,219800.0
2011-12-02 14:15:00,70.74,70.76,70.67,70.73,206800.0,43.6901,43.7025,43.6469,43.6839,206800.0
2011-12-02 14:20:00,70.74,70.82,70.68,70.81,160100.0,43.6901,43.7395,43.6531,43.7333,160100.0
2011-12-02 14:25:00,70.81,70.84,70.76,70.77,211400.0,43.7333,43.7519,43.7025,43.7086,211400.0
2011-12-02 14:30:00,70.76,70.82,70.69,70.71,148500.0,43.7025,43.7395,43.6592,43.6716,148500.0
2011-12-02 14:35:00,70.71,70.73,70.64,70.68,88900.0,43.6716,43.6839,43.6284,43.6531,88900.0
2011-12-02 14:40:00,70.67,70.72,70.66,70.69,115100.0,43.6469,43.6778,43.6407,43.6592,115100.0
2011-12-02 14:45:00,70.69,70.78,70.67,70.72,119200.0,43.6592,43.7148,43.6469,43.6778,119200.0
2011-12-02 14:50:00,70.73,70.76,70.7,70.71,90300.0,43.6839,43.7025,43.6654,43.6716,90300.0
2011-12-02 14:55:00,70.72,70.74,70.59,70.63,116500.0,43.6778,43.6901,43.5975,43.6222,116500.0
2011-12-02 15:00:00,70.62,70.78,70.6,70.75,133600.0,43.616,43.7148,43.6036,43.6963,133600.0
2011-12-02 15:05:00,70.75,70.79,70.66,70.66,228500.0,43.6963,43.721,43.6407,43.6407,228500.0
2011-12-02 15:10:00,70.66,70.81,70.66,70.76,131900.0,43.6407,43.7333,43.6407,43.7025,131900.0
2011-12-02 15:15:00,70.77,70.85,70.72,70.72,157600.0,43.7086,43.758,43.6778,43.6778,157600.0
2011-12-02 15:20:00,70.73,70.76,70.68,70.72,275600.0,43.6839,43.7025,43.6531,43.6778,275600.0
2011-12-02 15:25:00,70.72,70.74,70.63,70.67,225700.0,43.6778,43.6901,43.6222,43.6469,225700.0
2011-12-02 15:30:00,70.67,70.69,70.59,70.61,241500.0,43.6469,43.6592,43.5975,43.6098,241500.0
2011-12-02 15:35:00,70.61,70.76,70.58,70.69,196800.0,43.6098,43.7025,43.5913,43.6592,196800.0
2011-12-02 15:40:00,70.69,70.73,70.52,70.53,661200.0,43.6592,43.6839,43.5542,43.5604,661200.0
2011-12-02 15:45:00,70.53,70.53,70.34,70.35,356000.0,43.5604,43.5604,43.4431,43.4492,356000.0
2011-12-02 15:50:00,70.35,70.45,70.28,70.42,813900.0,43.4492,43.511,43.406,43.4925,813900.0
2011-12-02 15:55:00,70.41,70.55,70.36,70.4,624400.0,43.4863,43.5728,43.4554,43.4801,624400.0
2011-12-05 09:30:00,71.71,71.75,71.59,71.71,320300.0,44.2892,44.3139,44.2151,44.2892,320300.0
2011-12-05 09:35:00,71.71,71.77,71.61,71.69,498800.0,44.2892,44.3263,44.2274,44.2768,498800.0
2011-12-05 09:40:00,71.67,71.71,71.51,71.58,268600.0,44.2645,44.2892,44.1657,44.2089,268600.0
2011-12-05 09:45:00,71.57,71.69,71.52,71.55,124800.0,44.2027,44.2768,44.1719,44.1904,124800.0
2011-12-05 09:50:00,71.54,71.83,71.54,71.81,131000.0,44.1842,44.3633,44.1842,44.351,131000.0
2011-12-05 09:55:00,71.81,71.96,71.81,71.92,319700.0,44.351,44.4436,44.351,44.4189,319700.0
2011-12-05 10:00:00,71.92,71.92,71.7,71.81,420800.0,44.4189,44.4189,44.283,44.351,420800.0
2011-12-05 10:05:00,71.82,71.96,71.78,71.94,212400.0,44.3571,44.4436,44.3324,44.4313,212400.0
2011-12-05 10:10:00,71.95,72.03,71.85,72.02,161300.0,44.4374,44.4868,44.3757,44.4807,161300.0
2011-12-05 10:15:00,72.02,72.06,71.94,72.01,263500.0,44.4807,44.5054,44.4313,44.4745,263500.0
2011-12-05 10:20:00,72.01,72.06,71.97,72.03,222000.0,44.4745,44.5054,44.4498,44.4868,222000.0
2011-12-05 10:25:00,72.03,72.1,71.98,72.02,141900.0,44.4868,44.5301,44.456,44.4807,141900.0
2011-12-05 10:30:00,72.02,72.14,72.02,72.08,373400.0,44.4807,44.5548,44.4807,44.5177,373400.0
2011-12-05 10:35:00,72.09,72.17,72.02,72.02,149100.0,44.5239,44.5733,44.4807,44.4807,149100.0
2011-12-05 10:40:00,72.0,72.05,71.95,71.98,164400.0,44.4683,44.4992,44.4374,44.456,164400.0
2011-12-05 10:45:00,72.0,72.05,71.92,71.95,96300.0,44.4683,44.4992,44.4189,44.4374,96300.0
2011-12-05 10:50:00,71.93,71.98,71.88,71.91,88900.0,44.4251,44.456,44.3942,44.4127,88900.0
2011-12-05 10:55:00,71.91,71.92,71.8,71.81,157400.0,44.4127,44.4189,44.3448,44.351,157400.0
2011-12-05 11:00:00,71.8,71.87,71.77,71.8,94400.0,44.3448,44.388,44.3263,44.3448,94400.0
2011-12-05 11:05:00,71.79,71.89,71.78,71.89,63000.0,44.3386,44.4004,44.3324,44.4004,63000.0
2011-12-05 11:10:00,71.9,71.9,71.83,71.88,110800.0,44.4065,44.4065,44.3633,44.3942,110800.0
2011-12-05 11:15:00,71.88,71.95,71.88,71.91,135300.0,44.3942,44.4374,44.3942,44.4127,135300.0
2011-12-05 11:20:00,71.92,71.92,71.73,71.76,148700.0,44.4189,44.4189,44.3016,44.3201,148700.0
2011-12-05 11:25:00,71.76,71.89,71.74,71.88,118700.0,44.3201,44.4004,44.3077,44.3942,118700.0
2011-12-05 11:30:00,71.89,71.92,71.83,71.83,51800.0,44.4004,44.4189,44.3633,44.3633,51800.0
2011-12-05 11:35:00,71.84,71.87,71.79,71.87,58000.0,44.3695,44.388,44.3386,44.388,58000.0
2011-12-05 11:40:00,71.87,71.87,71.77,71.83,46500.0,44.388,44.388,44.3263,44.3633,46500.0
2011-12-05 11:45:00,71.84,71.84,71.81,71.83,38000.0,44.3695,44.3695,44.351,44.3633,38000.0
2011-12-05 11:50:00,71.82,71.83,71.74,71.79,197100.0,44.3571,44.3633,44.3077,44.3386,197100.0
2011-12-05 11:55:00,71.8,71.8,71.67,71.69,178500.0,44.3448,44.3448,44.2645,44.2768,178500.0
2011-12-05 12:00:00,71.69,71.72,71.61,71.67,129800.0,44.2768,44.2954,44.2274,44.2645,129800.0
2011-12-05 12:05:00,71.67,71.8,71.65,71.75,218500.0,44.2645,44.3448,44.2521,44.3139,218500.0
2011-12-05 12:10:00,71.74,71.77,71.71,71.75,48500.0,44.3077,44.3263,44.2892,44.3139,48500.0
2011-12-05 12:15:00,71.76,71.79,71.73,71.79,47900.0,44.3201,44.3386,44.3016,44.3386,47900.0
2011-12-05 12:20:00,71.8,71.81,71.71,71.76,86500.0,44.3448,44.351,44.2892,44.3201,86500.0
2011-12-05 12:25:00,71.75,71.75,71.63,71.63,256200.0,44.3139,44.3139,44.2398,44.2398,256200.0
2011-12-05 12:30:00,71.64,71.82,71.64,71.82,118400.0,44.246,44.3571,44.246,44.3571,118400.0
2011-12-05 12:35:00,71.81,71.84,71.75,71.77,42300.0,44.351,44.3695,44.3139,44.3263,42300.0
2011-12-05 12:40:00,71.77,71.81,71.73,71.8,27800.0,44.3263,44.351,44.3016,44.3448,27800.0
2011-12-05 12:45:00,71.8,71.84,71.78,71.83,59300.0,44.3448,44.3695,44.3324,44.3633,59300.0
2011-12-05 12:50:00,71.84,71.87,71.8,71.85,63200.0,44.3695,44.388,44.3448,44.3757,63200.0
2011-12-05 12:55:00,71.86,71.88,71.79,71.79,186500.0,44.3818,44.3942,44.3386,44.3386,186500.0
2011-12-05 13:00:00,71.78,71.84,71.77,71.8,67300.0,44.3324,44.3695,44.3263,44.3448,67300.0
2011-12-05 13:05:00,71.8,71.83,71.76,71.78,50400.0,44.3448,44.3633,44.3201,44.3324,50400.0
2011-12-05 13:10:00,71.78,71.8,71.72,71.72,181300.0,44.3324,44.3448,44.2954,44.2954,181300.0
2011-12-05 13:15:00,71.71,71.76,71.7,71.72,153200.0,44.2892,44.3201,44.283,44.2954,153200.0
2011-12-05 13:20:00,71.73,71.75,71.61,71.66,115100.0,44.3016,44.3139,44.2274,44.2583,115100.0
2011-12-05 13:25:00,71.66,71.72,71.64,71.7,69500.0,44.2583,44.2954,44.246,44.283,69500.0
2011-12-05 13:30:00,71.7,71.75,71.67,71.74,107900.0,44.283,44.3139,44.2645,44.3077,107900.0
2011-12-05 13:35:00,71.74,71.82,71.71,71.75,60300.0,44.3077,44.3571,44.2892,44.3139,60300.0
2011-12-05 13:40:00,71.76,71.79,71.41,71.49,142800.0,44.3201,44.3386,44.1039,44.1533,142800.0
2011-12-05 13:45:00,71.48,71.53,71.17,71.2,266100.0,44.1471,44.178,43.9557,43.9742,266100.0
2011-12-05 13:50:00,71.21,71.3,71.07,71.19,241400.0,43.9804,44.036,43.8939,43.968,241400.0
2011-12-05 13:55:00,71.18,71.37,71.16,71.2,222400.0,43.9619,44.0792,43.9495,43.9742,222400.0
2011-12-05 14:00:00,71.21,71.21,71.05,71.08,146200.0,43.9804,43.9804,43.8816,43.9001,146200.0
2011-12-05 14:05:00,71.09,71.1,70.89,71.01,196500.0,43.9063,43.9125,43.7828,43.8569,196500.0
2011-12-05 14:10:00,71.02,71.15,71.02,71.11,185600.0,43.863,43.9433,43.863,43.9186,185600.0
2011-12-05 14:15:00,71.1,71.24,70.98,71.24,238300.0,43.9125,43.9989,43.8383,43.9989,238300.0
2011-12-05 14:20:00,71.25,71.28,71.16,71.17,112200.0,44.0051,44.0236,43.9495,43.9557,112200.0
2011-12-05 14:25:00,71.17,71.19,71.04,71.17,137000.0,43.9557,43.968,43.8754,43.9557,137000.0
2011-12-05 14:30:00,71.17,71.2,71.09,71.14,163800.0,43.9557,43.9742,43.9063,43.9372,163800.0
2011-12-05 14:35:00,71.14,71.27,71.13,71.22,94000.0,43.9372,44.0174,43.931,43.9866,94000.0
2011-12-05 14:40:00,71.23,71.26,71.13,71.18,61100.0,43.9927,44.0113,43.931,43.9619,61100.0
2011-12-05 14:45:00,71.18,71.24,71.11,71.23,42100.0,43.9619,43.9989,43.9186,43.9927,42100.0
2011-12-05 14:50:00,71.23,71.26,71.18,71.23,112600.0,43.9927,44.0113,43.9619,43.9927,112600.0
2011-12-05 14:55:00,71.23,71.38,71.21,71.34,196600.0,43.9927,44.0854,43.9804,44.0607,196600.0
2011-12-05 15:00:00,71.34,71.36,71.23,71.32,88100.0,44.0607,44.073,43.9927,44.0483,88100.0
2011-12-05 15:05:00,71.32,71.39,70.89,71.01,477800.0,44.0483,44.0916,43.7828,43.8569,477800.0
2011-12-05 15:10:00,71.02,71.12,70.9,70.9,256700.0,43.863,43.9248,43.7889,43.7889,256700.0
2011-12-05 15:15:00,70.9,70.92,70.68,70.87,328600.0,43.7889,43.8013,43.6531,43.7704,328600.0
2011-12-05 15:20:00,70.86,70.88,70.72,70.84,168100.0,43.7642,43.7766,43.6778,43.7519,168100.0
2011-12-05 15:25:00,70.83,70.89,70.73,70.78,248400.0,43.7457,43.7828,43.6839,43.7148,248400.0
2011-12-05 15:30:00,70.77,70.92,70.71,70.86,235000.0,43.7086,43.8013,43.6716,43.7642,235000.0
2011-12-05 15:35:00,70.86,70.93,70.77,70.88,289100.0,43.7642,43.8075,43.7086,43.7766,289100.0
2011-12-05 15:40:00,70.88,70.98,70.75,70.94,193300.0,43.7766,43.8383,43.6963,43.8136,193300.0
2011-12-05 15:45:00,70.93,71.18,70.9,71.11,326200.0,43.8075,43.9619,43.7889,43.9186,326200.0
2011-12-05 15:50:00,71.12,71.25,71.02,71.23,365800.0,43.9248,44.0051,43.863,43.9927,365800.0
2011-12-05 15:55:00,71.23,71.29,71.14,71.27,669800.0,43.9927,44.0298,43.9372,44.0174,669800.0
2011-12-06 09:30:00,71.3,71.43,71.2,71.37,281800.0,44.036,44.1163,43.9742,44.0792,281800.0
2011-12-06 09:35:00,71.38,71.47,71.33,71.4,145400.0,44.0854,44.141,44.0545,44.0977,145400.0
2011-12-06 09:40:00,71.42,71.42,71.09,71.09,217900.0,44.1101,44.1101,43.9063,43.9063,217900.0
2011-12-06 09:45:00,71.1,71.1,70.84,70.85,474600.0,43.9125,43.9125,43.7519,43.758,474600.0
2011-12-06 09:50:00,70.85,70.98,70.83,70.98,195100.0,43.758,43.8383,43.7457,43.8383,195100.0
2011-12-06 09:55:00,70.95,71.11,70.93,71.06,156400.0,43.8198,43.9186,43.8075,43.8877,156400.0
2011-12-06 10:00:00,71.05,71.23,71.05,71.16,256300.0,43.8816,43.9927,43.8816,43.9495,256300.0
2011-12-06 10:05:00,71.17,71.21,71.08,71.1,107400.0,43.9557,43.9804,43.9001,43.9125,107400.0
2011-12-06 10:10:00,71.09,71.18,70.95,71.16,234200.0,43.9063,43.9619,43.8198,43.9495,234200.0
2011-12-06 10:15:00,71.16,71.22,71.06,71.12,113300.0,43.9495,43.9866,43.8877,43.9248,113300.0
2011-12-06 10:20:00,71.13,71.29,71.0,71.2,135300.0,43.931,44.0298,43.8507,43.9742,135300.0
2011-12-06 10:25:00,71.2,71.28,71.17,71.26,128700.0,43.9742,44.0236,43.9557,44.0113,128700.0
2011-12-06 10:30:00,71.26,71.42,71.25,71.26,260400.0,44.0113,44.1101,44.0051,44.0113,260400.0
2011-12-06 10:35:00,71.26,71.34,71.2,71.31,116200.0,44.0113,44.0607,43.9742,44.0422,116200.0
2011-12-06 10:40:00,71.32,71.33,71.15,71.2,138100.0,44.0483,44.0545,43.9433,43.9742,138100.0
2011-12-06 10:45:00,71.2,71.23,71.06,71.17,114700.0,43.9742,43.9927,43.8877,43.9557,114700.0
2011-12-06 10:50:00,71.17,71.21,71.06,71.06,120700.0,43.9557,43.9804,43.8877,43.8877,120700.0
2011-12-06 10:55:00,71.06,71.1,70.95,70.99,401100.0,43.8877,43.9125,43.8198,43.8445,401100.0
2011-12-06 11:00:00,70.98,71.02,70.93,70.98,312600.0,43.8383,43.863,43.8075,43.8383,312600.0
2011-12-06 11:05:00,70.98,71.02,70.86,70.87,112600.0,43.8383,43.863,43.7642,43.7704,112600.0
2011-12-06 11:10:00,70.86,70.98,70.84,70.97,222600.0,43.7642,43.8383,43.7519,43.8322,222600.0
2011-12-06 11:15:00,70.97,70.97,70.81,70.82,83800.0,43.8322,43.8322,43.7333,43.7395,83800.0
2011-12-06 11:20:00,70.81,70.98,70.8,70.95,146400.0,43.7333,43.8383,43.7272,43.8198,146400.0
2011-12-06 11:25:00,70.94,70.98,70.87,70.87,120600.0,43.8136,43.8383,43.7704,43.7704,120600.0
2011-12-06 11:30:00,70.87,70.93,70.79,70.8,110900.0,43.7704,43.8075,43.721,43.7272,110900.0
2011-12-06 11:35:00,70.79,70.84,70.75,70.8,269700.0,43.721,43.7519,43.6963,43.7272,269700.0
2011-12-06 11:40:00,70.8,70.84,70.75,70.75,109400.0,43.7272,43.7519,43.6963,43.6963,109400.0
2011-12-06 11:45:00,70.76,70.76,70.7,70.75,55000.0,43.7025,43.7025,43.6654,43.6963,55000.0
2011-12-06 11:50:00,70.75,70.9,70.75,70.89,65400.0,43.6963,43.7889,43.6963,43.7828,65400.0
2011-12-06 11:55:00,70.89,71.05,70.89,71.01,109100.0,43.7828,43.8816,43.7828,43.8569,109100.0
2011-12-06 12:00:00,71.0,71.03,70.89,70.9,58100.0,43.8507,43.8692,43.7828,43.7889,58100.0
2011-12-06 12:05:00,70.91,70.97,70.84,70.95,51600.0,43.7951,43.8322,43.7519,43.8198,51600.0
2011-12-06 12:10:00,70.96,71.06,70.95,71.02,82700.0,43.826,43.8877,43.8198,43.863,82700.0
2011-12-06 12:15:00,71.02,71.08,71.01,71.02,49000.0,43.863,43.9001,43.8569,43.863,49000.0
2011-12-06 12:20:00,71.03,71.11,71.01,71.07,55800.0,43.8692,43.9186,43.8569,43.8939,55800.0
2011-12-06 12:25:00,71.07,71.14,71.03,71.13,74700.0,43.8939,43.9372,43.8692,43.931,74700.0
2011-12-06 12:30:00,71.14,71.17,71.08,71.13,163800.0,43.9372,43.9557,43.9001,43.931,163800.0
2011-12-06 12:35:00,71.12,71.25,71.09,71.22,198900.0,43.9248,44.0051,43.9063,43.9866,198900.0
2011-12-06 12:40:00,71.21,71.25,71.15,71.16,82600.0,43.9804,44.0051,43.9433,43.9495,82600.0
2011-12-06 12:45:00,71.17,71.22,71.14,71.15,85600.0,43.9557,43.9866,43.9372,43.9433,85600.0
2011-12-06 12:50:00,71.16,71.21,71.11,71.15,61400.0,43.9495,43.9804,43.9186,43.9433,61400.0
2011-12-06 12:55:00,71.15,71.22,71.15,71.16,54400.0,43.9433,43.9866,43.9433,43.9495,54400.0
2011-12-06 13:00:00,71.16,71.18,71.1,71.16,62000.0,43.9495,43.9619,43.9125,43.9495,62000.0
2011-12-06 13:05:00,71.15,71.16,71.1,71.13,93500.0,43.9433,43.9495,43.9125,43.931,93500.0
2011-12-06 13:10:00,71.12,71.14,71.04,71.14,66700.0,43.9248,43.9372,43.8754,43.9372,66700.0
2011-12-06 13:15:00,71.14,71.28,71.13,71.25,157300.0,43.9372,44.0236,43.931,44.0051,157300.0
2011-12-06 13:20:00,71.26,71.39,71.24,71.39,223300.0,44.0113,44.0916,43.9989,44.0916,223300.0
2011-12-06 13:25:00,71.39,71.44,71.34,71.39,108300.0,44.0916,44.1224,44.0607,44.0916,108300.0
2011-12-06 13:30:00,71.4,71.42,71.35,71.39,156600.0,44.0977,44.1101,44.0669,44.0916,156600.0
2011-12-06 13:35:00,71.39,71.4,71.34,71.37,121600.0,44.0916,44.0977,44.0607,44.0792,121600.0
2011-12-06 13:40:00,71.37,71.38,71.22,71.22,137700.0,44.0792,44.0854,43.9866,43.9866,137700.0
2011-12-06 13:45:00,71.22,71.27,71.18,71.2,38500.0,43.9866,44.0174,43.9619,43.9742,38500.0
2011-12-06 13:50:00,71.19,71.27,71.17,71.26,116100.0,43.968,44.0174,43.9557,44.0113,116100.0
2011-12-06 13:55:00,71.27,71.28,71.17,71.18,149300.0,44.0174,44.0236,43.9557,43.9619,149300.0
2011-12-06 14:00:00,71.18,71.22,71.11,71.19,185600.0,43.9619,43.9866,43.9186,43.968,185600.0
2011-12-06 14:05:00,71.18,71.23,71.16,71.21,73800.0,43.9619,43.9927,43.9495,43.9804,73800.0
2011-12-06 14:10:00,71.2,71.25,71.16,71.22,60900.0,43.9742,44.0051,43.9495,43.9866,60900.0
2011-12-06 14:15:00,71.22,71.44,71.22,71.37,281900.0,43.9866,44.1224,43.9866,44.0792,281900.0
2011-12-06 14:20:00,71.37,71.37,71.23,71.31,103100.0,44.0792,44.0792,43.9927,44.0422,103100.0
2011-12-06 14:25:00,71.32,71.4,71.31,71.38,112500.0,44.0483,44.0977,44.0422,44.0854,112500.0
2011-12-06 14:30:00,71.39,71.51,71.39,71.5,119300.0,44.0916,44.1657,44.0916,44.1595,119300.0
2011-12-06 14:35:00,71.49,71.64,71.4,71.63,178200.0,44.1533,44.246,44.0977,44.2398,178200.0
2011-12-06 14:40:00,71.64,71.76,71.62,71.67,331400.0,44.246,44.3201,44.2336,44.2645,331400.0
2011-12-06 14:45:00,71.66,71.73,71.65,71.7,315000.0,44.2583,44.3016,44.2521,44.283,315000.0
2011-12-06 14:50:00,71.7,71.81,71.67,71.81,273200.0,44.283,44.351,44.2645,44.351,273200.0
2011-12-06 14:55:00,71.81,71.85,71.72,71.74,135100.0,44.351,44.3757,44.2954,44.3077,135100.0
2011-12-06 15:00:00,71.74,71.8,71.72,71.74,317400.0,44.3077,44.3448,44.2954,44.3077,317400.0
2011-12-06 15:05:00,71.73,71.74,71.69,71.7,115500.0,44.3016,44.3077,44.2768,44.283,115500.0
2011-12-06 15:10:00,71.71,71.87,71.71,71.81,139200.0,44.2892,44.388,44.2892,44.351,139200.0
2011-12-06 15:15:00,71.81,71.83,71.76,71.77,310600.0,44.351,44.3633,44.3201,44.3263,310600.0
2011-12-06 15:20:00,71.77,71.81,71.7,71.72,280800.0,44.3263,44.351,44.283,44.2954,280800.0
2011-12-06 15:25:00,71.72,71.77,71.47,71.49,297000.0,44.2954,44.3263,44.141,44.1533,297000.0
2011-12-06 15:30:00,71.48,71.62,71.48,71.61,322200.0,44.1471,44.2336,44.1471,44.2274,322200.0
2011-12-06 15:35:00,71.61,71.65,71.57,71.58,269000.0,44.2274,44.2521,44.2027,44.2089,269000.0
2011-12-06 15:40:00,71.59,71.62,71.41,71.46,217500.0,44.2151,44.2336,44.1039,44.1348,217500.0
2011-12-06 15:45:00,71.46,71.51,71.37,71.43,377100.0,44.1348,44.1657,44.0792,44.1163,377100.0
2011-12-06 15:50:00,71.43,71.45,71.33,71.34,234600.0,44.1163,44.1286,44.0545,44.0607,234600.0
2011-12-06 15:55:00,71.33,71.34,71.26,71.26,436000.0,44.0545,44.0607,44.0113,44.0113,436000.0
2011-12-07 09:30:00,71.0,71.0,70.55,70.55,427700.0,43.8507,43.8507,43.5728,43.5728,427700.0
2011-12-07 09:35:00,70.55,70.59,70.43,70.49,512900.0,43.5728,43.5975,43.4987,43.5357,512900.0
2011-12-07 09:40:00,70.49,70.52,70.3,70.45,453600.0,43.5357,43.5542,43.4184,43.511,453600.0
2011-12-07 09:45:00,70.46,70.57,70.42,70.49,264000.0,43.5172,43.5851,43.4925,43.5357,264000.0
2011-12-07 09:50:00,70.48,70.64,70.48,70.54,309500.0,43.5295,43.6284,43.5295,43.5666,309500.0
2011-12-07 09:55:00,70.54,70.69,70.42,70.6,196700.0,43.5666,43.6592,43.4925,43.6036,196700.0
2011-12-07 10:00:00,70.6,70.61,70.47,70.54,163000.0,43.6036,43.6098,43.5234,43.5666,163000.0
2011-12-07 10:05:00,70.53,70.57,70.4,70.41,279100.0,43.5604,43.5851,43.4801,43.4863,279100.0
2011-12-07 10:10:00,70.41,70.62,70.41,70.62,151700.0,43.4863,43.616,43.4863,43.616,151700.0
2011-12-07 10:15:00,70.62,70.62,70.41,70.44,115600.0,43.616,43.616,43.4863,43.5048,115600.0
2011-12-07 10:20:00,70.45,70.49,70.3,70.35,162800.0,43.511,43.5357,43.4184,43.4492,162800.0
2011-12-07 10:25:00,70.36,70.39,70.19,70.34,251600.0,43.4554,43.4739,43.3504,43.4431,251600.0
2011-12-07 10:30:00,70.33,70.33,70.13,70.27,421200.0,43.4369,43.4369,43.3134,43.3998,421200.0
2011-12-07 10:35:00,70.26,70.32,70.17,70.27,200400.0,43.3937,43.4307,43.3381,43.3998,200400.0
2011-12-07 10:40:00,70.26,70.3,70.2,70.25,156100.0,43.3937,43.4184,43.3566,43.3875,156100.0
2011-12-07 10:45:00,70.24,70.45,70.24,70.4,241500.0,43.3813,43.511,43.3813,43.4801,241500.0
2011-12-07 10:50:00,70.4,70.41,70.32,70.33,180600.0,43.4801,43.4863,43.4307,43.4369,180600.0
2011-12-07 10:55:00,70.33,70.33,70.2,70.33,223200.0,43.4369,43.4369,43.3566,43.4369,223200.0
2011-12-07 11:00:00,70.33,70.45,70.26,70.39,120300.0,43.4369,43.511,43.3937,43.4739,120300.0
2011-12-07 11:05:00,70.39,70.5,70.38,70.42,207700.0,43.4739,43.5419,43.4678,43.4925,207700.0
2011-12-07 11:10:00,70.42,70.42,70.34,70.35,75100.0,43.4925,43.4925,43.4431,43.4492,75100.0
2011-12-07 11:15:00,70.36,70.39,70.29,70.37,64800.0,43.4554,43.4739,43.4122,43.4616,64800.0
2011-12-07 11:20:00,70.37,70.57,70.32,70.5,132800.0,43.4616,43.5851,43.4307,43.5419,132800.0
2011-12-07 11:25:00,70.5,70.57,70.49,70.55,104600.0,43.5419,43.5851,43.5357,43.5728,104600.0
2011-12-07 11:30:00,70.55,70.58,70.48,70.52,129000.0,43.5728,43.5913,43.5295,43.5542,129000.0
2011-12-07 11:35:00,70.52,70.57,70.4,70.43,131800.0,43.5542,43.5851,43.4801,43.4987,131800.0
2011-12-07 11:40:00,70.42,70.46,70.33,70.38,124700.0,43.4925,43.5172,43.4369,43.4678,124700.0
2011-12-07 11:45:00,70.39,70.41,70.32,70.38,100000.0,43.4739,43.4863,43.4307,43.4678,100000.0
2011-12-07 11:50:00,70.38,70.43,70.32,70.34,125900.0,43.4678,43.4987,43.4307,43.4431,125900.0
2011-12-07 11:55:00,70.33,70.43,70.29,70.42,89500.0,43.4369,43.4987,43.4122,43.4925,89500.0
2011-12-07 12:00:00,70.43,70.51,70.41,70.42,117900.0,43.4987,43.5481,43.4863,43.4925,117900.0
2011-12-07 12:05:00,70.41,70.46,70.39,70.41,68400.0,43.4863,43.5172,43.4739,43.4863,68400.0
2011-12-07 12:10:00,70.42,70.47,70.33,70.38,172600.0,43.4925,43.5234,43.4369,43.4678,172600.0
2011-12-07 12:15:00,70.38,70.41,70.36,70.39,153800.0,43.4678,43.4863,43.4554,43.4739,153800.0
2011-12-07 12:20:00,70.39,70.5,70.37,70.48,213000.0,43.4739,43.5419,43.4616,43.5295,213000.0
2011-12-07 12:25:00,70.49,70.71,70.48,70.68,197300.0,43.5357,43.6716,43.5295,43.6531,197300.0
2011-12-07 12:30:00,70.67,70.68,70.62,70.64,116100.0,43.6469,43.6531,43.616,43.6284,116100.0
2011-12-07 12:35:00,70.64,70.68,70.6,70.62,49200.0,43.6284,43.6531,43.6036,43.616,49200.0
2011-12-07 12:40:00,70.63,70.72,70.6,70.72,48900.0,43.6222,43.6778,43.6036,43.6778,48900.0
2011-12-07 12:45:00,70.73,70.77,70.62,70.64,65000.0,43.6839,43.7086,43.616,43.6284,65000.0
2011-12-07 12:50:00,70.63,70.73,70.63,70.67,63500.0,43.6222,43.6839,43.6222,43.6469,63500.0
2011-12-07 12:55:00,70.67,70.74,70.66,70.69,49800.0,43.6469,43.6901,43.6407,43.6592,49800.0
2011-12-07 13:00:00,70.69,70.71,70.63,70.65,54400.0,43.6592,43.6716,43.6222,43.6345,54400.0
2011-12-07 13:05:00,70.65,70.69,70.59,70.59,41500.0,43.6345,43.6592,43.5975,43.5975,41500.0
2011-12-07 13:10:00,70.59,70.59,70.51,70.56,219900.0,43.5975,43.5975,43.5481,43.5789,219900.0
2011-12-07 13:15:00,70.57,70.69,70.56,70.69,173000.0,43.5851,43.6592,43.5789,43.6592,173000.0
2011-12-07 13:20:00,70.69,70.71,70.62,70.67,97800.0,43.6592,43.6716,43.616,43.6469,97800.0
2011-12-07 13:25:00,70.67,70.73,70.66,70.68,126500.0,43.6469,43.6839,43.6407,43.6531,126500.0
2011-12-07 13:30:00,70.68,70.7,70.58,70.6,74100.0,43.6531,43.6654,43.5913,43.6036,74100.0
2011-12-07 13:35:00,70.59,70.64,70.58,70.61,94500.0,43.5975,43.6284,43.5913,43.6098,94500.0
2011-12-07 13:40:00,70.61,70.61,70.49,70.49,73400.0,43.6098,43.6098,43.5357,43.5357,73400.0
2011-12-07 13:45:00,70.48,70.5,70.37,70.38,138400.0,43.5295,43.5419,43.4616,43.4678,138400.0
2011-12-07 13:50:00,70.39,70.4,70.33,70.38,275000.0,43.4739,43.4801,43.4369,43.4678,275000.0
2011-12-07 13:55:00,70.38,70.5,70.37,70.44,150900.0,43.4678,43.5419,43.4616,43.5048,150900.0
2011-12-07 14:00:00,70.43,70.48,70.36,70.41,116300.0,43.4987,43.5295,43.4554,43.4863,116300.0
2011-12-07 14:05:00,70.41,70.43,70.27,70.3,83500.0,43.4863,43.4987,43.3998,43.4184,83500.0
2011-12-07 14:10:00,70.31,70.36,70.29,70.29,80200.0,43.4245,43.4554,43.4122,43.4122,80200.0
2011-12-07 14:15:00,70.28,70.37,70.28,70.31,204800.0,43.406,43.4616,43.406,43.4245,204800.0
2011-12-07 14:20:00,70.31,70.37,70.28,70.35,80100.0,43.4245,43.4616,43.406,43.4492,80100.0
2011-12-07 14:25:00,70.35,70.41,70.32,70.38,148200.0,43.4492,43.4863,43.4307,43.4678,148200.0
2011-12-07 14:30:00,70.39,70.41,70.27,70.36,167600.0,43.4739,43.4863,43.3998,43.4554,167600.0
2011-12-07 14:35:00,70.36,70.38,70.26,70.37,165700.0,43.4554,43.4678,43.3937,43.4616,165700.0
2011-12-07 14:40:00,70.37,70.42,70.14,70.2,484000.0,43.4616,43.4925,43.3195,43.3566,484000.0
2011-12-07 14:45:00,70.21,70.3,70.12,70.13,252700.0,43.3628,43.4184,43.3072,43.3134,252700.0
2011-12-07 14:50:00,70.14,70.23,70.07,70.22,171700.0,43.3195,43.3751,43.2763,43.369,171700.0
2011-12-07 14:55:00,70.22,70.23,70.11,70.16,252200.0,43.369,43.3751,43.301,43.3319,252200.0
2011-12-07 15:00:00,70.17,70.25,70.14,70.15,456600.0,43.3381,43.3875,43.3195,43.3257,456600.0
2011-12-07 15:05:00,70.16,70.2,70.1,70.1,163000.0,43.3319,43.3566,43.2948,43.2948,163000.0
2011-12-07 15:10:00,70.1,70.12,70.0,70.07,466500.0,43.2948,43.3072,43.2331,43.2763,466500.0
2011-12-07 15:15:00,70.08,70.36,70.07,70.32,330800.0,43.2825,43.4554,43.2763,43.4307,330800.0
2011-12-07 15:20:00,70.32,70.47,70.3,70.44,235900.0,43.4307,43.5234,43.4184,43.5048,235900.0
2011-12-07 15:25:00,70.44,70.59,70.44,70.55,181700.0,43.5048,43.5975,43.5048,43.5728,181700.0
2011-12-07 15:30:00,70.56,70.64,70.48,70.54,232600.0,43.5789,43.6284,43.5295,43.5666,232600.0
2011-12-07 15:35:00,70.55,70.84,70.54,70.84,680300.0,43.5728,43.7519,43.5666,43.7519,680300.0
2011-12-07 15:40:00,70.83,71.15,70.83,70.94,670300.0,43.7457,43.9433,43.7457,43.8136,670300.0
2011-12-07 15:45:00,70.94,71.0,70.84,70.99,433100.0,43.8136,43.8507,43.7519,43.8445,433100.0
2011-12-07 15:50:00,70.99,71.02,70.85,70.88,467700.0,43.8445,43.863,43.758,43.7766,467700.0
2011-12-07 15:55:00,70.88,70.95,70.51,70.62,1021300.0,43.7766,43.8198,43.5481,43.616,1021300.0
2011-12-08 09:30:00,70.09,70.2,69.87,70.18,288200.0,43.2887,43.3566,43.1528,43.3442,288200.0
2011-12-08 09:35:00,70.18,70.39,70.1,70.33,445000.0,43.3442,43.4739,43.2948,43.4369,445000.0
2011-12-08 09:40:00,70.32,70.41,70.18,70.25,443600.0,43.4307,43.4863,43.3442,43.3875,443600.0
2011-12-08 09:45:00,70.25,70.46,70.2,70.4,307800.0,43.3875,43.5172,43.3566,43.4801,307800.0
2011-12-08 09:50:00,70.4,70.46,70.11,70.16,310900.0,43.4801,43.5172,43.301,43.3319,310900.0
2011-12-08 09:55:00,70.16,70.16,70.03,70.05,166500.0,43.3319,43.3319,43.2516,43.264,166500.0
2011-12-08 10:00:00,70.05,70.09,69.78,69.78,199100.0,43.264,43.2887,43.0972,43.0972,199100.0
2011-12-08 10:05:00,69.78,69.85,69.65,69.68,309100.0,43.0972,43.1404,43.0169,43.0354,309100.0
2011-12-08 10:10:00,69.69,69.93,69.69,69.86,150200.0,43.0416,43.1898,43.0416,43.1466,150200.0
2011-12-08 10:15:00,69.86,69.91,69.57,69.58,143500.0,43.1466,43.1775,42.9675,42.9737,143500.0
2011-12-08 10:20:00,69.58,69.72,69.54,69.61,197400.0,42.9737,43.0601,42.949,42.9922,197400.0
2011-12-08 10:25:00,69.61,69.67,69.52,69.56,267600.0,42.9922,43.0293,42.9366,42.9613,267600.0
2011-12-08 10:30:00,69.57,69.88,69.55,69.85,469600.0,42.9675,43.159,42.9551,43.1404,469600.0
2011-12-08 10:35:00,69.84,69.84,69.69,69.72,261700.0,43.1343,43.1343,43.0416,43.0601,261700.0
2011-12-08 10:40:00,69.72,69.73,69.61,69.72,166300.0,43.0601,43.0663,42.9922,43.0601,166300.0
2011-12-08 10:45:00,69.72,69.93,69.7,69.88,233200.0,43.0601,43.1898,43.0478,43.159,233200.0
2011-12-08 10:50:00,69.89,69.97,69.79,69.8,227100.0,43.1651,43.2145,43.1034,43.1096,227100.0
2011-12-08 10:55:00,69.8,69.84,69.6,69.62,194800.0,43.1096,43.1343,42.986,42.9984,194800.0
2011-12-08 11:00:00,69.59,69.62,69.48,69.51,208800.0,42.9799,42.9984,42.9119,42.9304,208800.0
2011-12-08 11:05:00,69.51,69.59,69.34,69.35,225500.0,42.9304,42.9799,42.8255,42.8316,225500.0
2011-12-08 11:10:00,69.35,69.41,69.24,69.24,123800.0,42.8316,42.8687,42.7637,42.7637,123800.0
2011-12-08 11:15:00,69.24,69.31,69.18,69.28,128200.0,42.7637,42.8069,42.7266,42.7884,128200.0
2011-12-08 11:20:00,69.27,69.45,69.27,69.41,94900.0,42.7822,42.8934,42.7822,42.8687,94900.0
2011-12-08 11:25:00,69.41,69.42,69.2,69.22,240300.0,42.8687,42.8749,42.739,42.7513,240300.0
2011-12-08 11:30:00,69.22,69.38,69.19,69.27,135900.0,42.7513,42.8502,42.7328,42.7822,135900.0
2011-12-08 11:35:00,69.26,69.3,69.05,69.05,168500.0,42.776,42.8007,42.6463,42.6463,168500.0
2011-12-08 11:40:00,69.05,69.13,68.95,69.12,139600.0,42.6463,42.6958,42.5846,42.6896,139600.0
2011-12-08 11:45:00,69.14,69.29,69.14,69.27,78800.0,42.7019,42.7946,42.7019,42.7822,78800.0
2011-12-08 11:50:00,69.26,69.31,69.19,69.27,174400.0,42.776,42.8069,42.7328,42.7822,174400.0
2011-12-08 11:55:00,69.26,69.31,69.23,69.3,60400.0,42.776,42.8069,42.7575,42.8007,60400.0
2011-12-08 12:00:00,69.31,69.31,69.14,69.19,114800.0,42.8069,42.8069,42.7019,42.7328,114800.0
2011-12-08 12:05:00,69.18,69.38,69.18,69.37,100100.0,42.7266,42.8502,42.7266,42.844,100100.0
2011-12-08 12:10:00,69.38,69.4,69.34,69.37,111500.0,42.8502,42.8625,42.8255,42.844,111500.0
2011-12-08 12:15:00,69.36,69.45,69.34,69.42,58700.0,42.8378,42.8934,42.8255,42.8749,58700.0
2011-12-08 12:20:00,69.43,69.44,69.32,69.34,45600.0,42.881,42.8872,42.8131,42.8255,45600.0
2011-12-08 12:25:00,69.33,69.41,69.26,69.29,96900.0,42.8193,42.8687,42.776,42.7946,96900.0
2011-12-08 12:30:00,69.3,69.34,69.21,69.29,193800.0,42.8007,42.8255,42.7452,42.7946,193800.0
2011-12-08 12:35:00,69.3,69.34,69.19,69.22,101400.0,42.8007,42.8255,42.7328,42.7513,101400.0
2011-12-08 12:40:00,69.22,69.33,69.21,69.25,102200.0,42.7513,42.8193,42.7452,42.7699,102200.0
2011-12-08 12:45:00,69.24,69.27,69.15,69.22,159500.0,42.7637,42.7822,42.7081,42.7513,159500.0
2011-12-08 12:50:00,69.22,69.27,69.13,69.16,103200.0,42.7513,42.7822,42.6958,42.7143,103200.0
2011-12-08 12:55:00,69.16,69.2,69.11,69.12,86900.0,42.7143,42.739,42.6834,42.6896,86900.0
2011-12-08 13:00:00,69.11,69.13,68.95,68.98,142000.0,42.6834,42.6958,42.5846,42.6031,142000.0
2011-12-08 13:05:00,68.98,68.98,68.81,68.88,184600.0,42.6031,42.6031,42.4981,42.5413,184600.0
2011-12-08 13:10:00,68.86,68.88,68.7,68.82,198300.0,42.529,42.5413,42.4302,42.5043,198300.0
2011-12-08 13:15:00,68.82,68.94,68.77,68.93,128000.0,42.5043,42.5784,42.4734,42.5722,128000.0
2011-12-08 13:20:00,68.92,68.94,68.83,68.9,64300.0,42.5661,42.5784,42.5105,42.5537,64300.0
2011-12-08 13:25:00,68.9,68.99,68.86,68.96,112400.0,42.5537,42.6093,42.529,42.5908,112400.0
2011-12-08 13:30:00,68.94,68.96,68.86,68.89,53800.0,42.5784,42.5908,42.529,42.5475,53800.0
2011-12-08 13:35:00,68.88,68.97,68.84,68.94,98600.0,42.5413,42.5969,42.5166,42.5784,98600.0
2011-12-08 13:40:00,68.94,68.98,68.91,68.95,67800.0,42.5784,42.6031,42.5599,42.5846,67800.0
2011-12-08 13:45:00,68.94,68.98,68.89,68.91,112400.0,42.5784,42.6031,42.5475,42.5599,112400.0
2011-12-08 13:50:00,68.91,68.96,68.86,68.9,67200.0,42.5599,42.5908,42.529,42.5537,67200.0
2011-12-08 13:55:00,68.9,68.99,68.84,68.95,60400.0,42.5537,42.6093,42.5166,42.5846,60400.0
2011-12-08 14:00:00,68.95,68.95,68.78,68.82,55000.0,42.5846,42.5846,42.4796,42.5043,55000.0
2011-12-08 14:05:00,68.82,68.9,68.73,68.88,83000.0,42.5043,42.5537,42.4487,42.5413,83000.0
2011-12-08 14:10:00,68.88,69.01,68.88,68.98,149500.0,42.5413,42.6216,42.5413,42.6031,149500.0
2011-12-08 14:15:00,68.97,69.17,68.97,69.1,117100.0,42.5969,42.7205,42.5969,42.6772,117100.0
2011-12-08 14:20:00,69.11,69.14,68.97,69.05,141600.0,42.6834,42.7019,42.5969,42.6463,141600.0
2011-12-08 14:25:00,69.05,69.11,69.0,69.03,110200.0,42.6463,42.6834,42.6155,42.634,110200.0
2011-12-08 14:30:00,69.03,69.09,68.95,69.07,111200.0,42.634,42.671,42.5846,42.6587,111200.0
2011-12-08 14:35:00,69.07,69.07,68.87,68.89,82300.0,42.6587,42.6587,42.5352,42.5475,82300.0
2011-12-08 14:40:00,68.89,68.98,68.8,68.83,252500.0,42.5475,42.6031,42.4919,42.5105,252500.0
2011-12-08 14:45:00,68.83,68.87,68.77,68.85,286900.0,42.5105,42.5352,42.4734,42.5228,286900.0
2011-12-08 14:50:00,68.84,68.86,68.57,68.57,245200.0,42.5166,42.529,42.3499,42.3499,245200.0
2011-12-08 14:55:00,68.56,68.71,68.55,68.71,221500.0,42.3437,42.4364,42.3375,42.4364,221500.0
2011-12-08 15:00:00,68.71,68.86,68.7,68.84,244600.0,42.4364,42.529,42.4302,42.5166,244600.0
2011-12-08 15:05:00,68.84,68.84,68.74,68.76,94100.0,42.5166,42.5166,42.4549,42.4672,94100.0
2011-12-08 15:10:00,68.76,69.05,68.74,69.01,112600.0,42.4672,42.6463,42.4549,42.6216,112600.0
2011-12-08 15:15:00,69.0,69.19,69.0,69.19,167400.0,42.6155,42.7328,42.6155,42.7328,167400.0
2011-12-08 15:20:00,69.19,69.19,69.0,69.0,214200.0,42.7328,42.7328,42.6155,42.6155,214200.0
2011-12-08 15:25:00,69.0,69.28,69.0,69.17,316800.0,42.6155,42.7884,42.6155,42.7205,316800.0
2011-12-08 15:30:00,69.18,69.4,69.15,69.34,338600.0,42.7266,42.8625,42.7081,42.8255,338600.0
2011-12-08 15:35:00,69.35,69.39,69.11,69.11,450700.0,42.8316,42.8563,42.6834,42.6834,450700.0
2011-12-08 15:40:00,69.1,69.15,68.81,68.91,585600.0,42.6772,42.7081,42.4981,42.5599,585600.0
2011-12-08 15:45:00,68.92,68.98,68.59,68.69,713100.0,42.5661,42.6031,42.3622,42.424,713100.0
2011-12-08 15:50:00,68.69,68.71,68.54,68.67,785400.0,42.424,42.4364,42.3314,42.4116,785400.0
2011-12-08 15:55:00,68.66,68.7,68.43,68.68,1509800.0,42.4055,42.4302,42.2634,42.4178,1509800.0
2011-12-09 09:30:00,69.06,69.32,68.91,69.28,376200.0,42.6525,42.8131,42.5599,42.7884,376200.0
2011-12-09 09:35:00,69.28,69.47,69.23,69.39,207300.0,42.7884,42.9057,42.7575,42.8563,207300.0
2011-12-09 09:40:00,69.39,69.48,69.25,69.38,261900.0,42.8563,42.9119,42.7699,42.8502,261900.0
2011-12-09 09:45:00,69.39,69.45,69.32,69.42,360300.0,42.8563,42.8934,42.8131,42.8749,360300.0
2011-12-09 09:50:00,69.43,69.63,69.42,69.62,235700.0,42.881,43.0046,42.8749,42.9984,235700.0
2011-12-09 09:55:00,69.61,69.75,69.55,69.63,468400.0,42.9922,43.0787,42.9551,43.0046,468400.0
2011-12-09 10:00:00,69.63,69.92,69.62,69.85,590500.0,43.0046,43.1837,42.9984,43.1404,590500.0
2011-12-09 10:05:00,69.86,69.93,69.78,69.82,223800.0,43.1466,43.1898,43.0972,43.1219,223800.0
2011-12-09 10:10:00,69.81,69.91,69.66,69.69,248500.0,43.1157,43.1775,43.0231,43.0416,248500.0
2011-12-09 10:15:00,69.7,69.74,69.62,69.66,118500.0,43.0478,43.0725,42.9984,43.0231,118500.0
2011-12-09 10:20:00,69.64,69.71,69.6,69.64,114000.0,43.0107,43.054,42.986,43.0107,114000.0
2011-12-09 10:25:00,69.65,69.68,69.5,69.64,266900.0,43.0169,43.0354,42.9243,43.0107,266900.0
2011-12-09 10:30:00,69.63,69.75,69.57,69.7,178000.0,43.0046,43.0787,42.9675,43.0478,178000.0
2011-12-09 10:35:00,69.7,69.73,69.41,69.44,146100.0,43.0478,43.0663,42.8687,42.8872,146100.0
2011-12-09 10:40:00,69.44,69.57,69.36,69.56,351800.0,42.8872,42.9675,42.8378,42.9613,351800.0
2011-12-09 10:45:00,69.57,69.63,69.5,69.62,199900.0,42.9675,43.0046,42.9243,42.9984,199900.0
2011-12-09 10:50:00,69.62,69.77,69.5,69.68,246300.0,42.9984,43.091,42.9243,43.0354,246300.0
2011-12-09 10:55:00,69.67,69.82,69.64,69.81,238700.0,43.0293,43.1219,43.0107,43.1157,238700.0
2011-12-09 11:00:00,69.79,69.91,69.75,69.84,229500.0,43.1034,43.1775,43.0787,43.1343,229500.0
2011-12-09 11:05:00,69.84,69.91,69.81,69.91,101900.0,43.1343,43.1775,43.1157,43.1775,101900.0
2011-12-09 11:10:00,69.91,69.95,69.79,69.83,120300.0,43.1775,43.2022,43.1034,43.1281,120300.0
2011-12-09 11:15:00,69.84,69.91,69.79,69.86,220600.0,43.1343,43.1775,43.1034,43.1466,220600.0
2011-12-09 11:20:00,69.86,69.91,69.8,69.88,112200.0,43.1466,43.1775,43.1096,43.159,112200.0
2011-12-09 11:25:00,69.88,69.94,69.84,69.91,159900.0,43.159,43.196,43.1343,43.1775,159900.0
2011-12-09 11:30:00,69.91,69.97,69.9,69.95,109000.0,43.1775,43.2145,43.1713,43.2022,109000.0
2011-12-09 11:35:00,69.95,69.97,69.89,69.94,137300.0,43.2022,43.2145,43.1651,43.196,137300.0
2011-12-09 11:40:00,69.95,70.07,69.92,70.03,138700.0,43.2022,43.2763,43.1837,43.2516,138700.0
2011-12-09 11:45:00,70.04,70.05,69.78,69.79,135400.0,43.2578,43.264,43.0972,43.1034,135400.0
2011-12-09 11:50:00,69.79,69.86,69.78,69.81,47000.0,43.1034,43.1466,43.0972,43.1157,47000.0
2011-12-09 11:55:00,69.83,69.84,69.77,69.79,62300.0,43.1281,43.1343,43.091,43.1034,62300.0
2011-12-09 12:00:00,69.78,69.82,69.72,69.75,96500.0,43.0972,43.1219,43.0601,43.0787,96500.0
2011-12-09 12:05:00,69.75,69.82,69.7,69.81,82300.0,43.0787,43.1219,43.0478,43.1157,82300.0
2011-12-09 12:10:00,69.8,69.86,69.8,69.84,40800.0,43.1096,43.1466,43.1096,43.1343,40800.0
2011-12-09 12:15:00,69.84,69.92,69.81,69.92,57800.0,43.1343,43.1837,43.1157,43.1837,57800.0
2011-12-09 12:20:00,69.92,69.96,69.88,69.9,46300.0,43.1837,43.2084,43.159,43.1713,46300.0
2011-12-09 12:25:00,69.9,69.91,69.82,69.84,46000.0,43.1713,43.1775,43.1219,43.1343,46000.0
2011-12-09 12:30:00,69.84,69.9,69.82,69.9,76500.0,43.1343,43.1713,43.1219,43.1713,76500.0
2011-12-09 12:35:00,69.9,70.0,69.87,69.94,77500.0,43.1713,43.2331,43.1528,43.196,77500.0
2011-12-09 12:40:00,69.93,70.0,69.87,69.93,77500.0,43.1898,43.2331,43.1528,43.1898,77500.0
2011-12-09 12:45:00,69.94,70.0,69.91,69.93,74500.0,43.196,43.2331,43.1775,43.1898,74500.0
2011-12-09 12:50:00,69.93,69.94,69.86,69.87,60800.0,43.1898,43.196,43.1466,43.1528,60800.0
2011-12-09 12:55:00,69.88,69.89,69.84,69.85,57600.0,43.159,43.1651,43.1343,43.1404,57600.0
2011-12-09 13:00:00,69.86,69.91,69.81,69.82,73500.0,43.1466,43.1775,43.1157,43.1219,73500.0
2011-12-09 13:05:00,69.81,69.82,69.75,69.79,49300.0,43.1157,43.1219,43.0787,43.1034,49300.0
2011-12-09 13:10:00,69.78,69.86,69.77,69.85,30000.0,43.0972,43.1466,43.091,43.1404,30000.0
2011-12-09 13:15:00,69.84,69.9,69.83,69.89,35400.0,43.1343,43.1713,43.1281,43.1651,35400.0
2011-12-09 13:20:00,69.89,69.97,69.89,69.93,39000.0,43.1651,43.2145,43.1651,43.1898,39000.0
2011-12-09 13:25:00,69.94,70.03,69.91,69.99,148200.0,43.196,43.2516,43.1775,43.2269,148200.0
2011-12-09 13:30:00,69.99,70.01,69.94,69.97,120700.0,43.2269,43.2393,43.196,43.2145,120700.0
2011-12-09 13:35:00,69.95,69.95,69.87,69.88,53400.0,43.2022,43.2022,43.1528,43.159,53400.0
2011-12-09 13:40:00,69.87,69.93,69.86,69.91,59200.0,43.1528,43.1898,43.1466,43.1775,59200.0
2011-12-09 13:45:00,69.91,69.92,69.84,69.91,76400.0,43.1775,43.1837,43.1343,43.1775,76400.0
2011-12-09 13:50:00,69.91,69.93,69.84,69.86,77400.0,43.1775,43.1898,43.1343,43.1466,77400.0
2011-12-09 13:55:00,69.86,69.9,69.83,69.87,80100.0,43.1466,43.1713,43.1281,43.1528,80100.0
2011-12-09 14:00:00,69.87,69.99,69.87,69.97,73800.0,43.1528,43.2269,43.1528,43.2145,73800.0
2011-12-09 14:05:00,69.97,70.0,69.94,70.0,120900.0,43.2145,43.2331,43.196,43.2331,120900.0
2011-12-09 14:10:00,70.0,70.03,69.97,69.98,194000.0,43.2331,43.2516,43.2145,43.2207,194000.0
2011-12-09 14:15:00,69.98,70.01,69.95,69.98,46400.0,43.2207,43.2393,43.2022,43.2207,46400.0
2011-12-09 14:20:00,69.98,69.98,69.92,69.96,41900.0,43.2207,43.2207,43.1837,43.2084,41900.0
2011-12-09 14:25:00,69.95,70.13,69.94,70.1,142500.0,43.2022,43.3134,43.196,43.2948,142500.0
2011-12-09 14:30:00,70.1,70.28,70.1,70.26,223200.0,43.2948,43.406,43.2948,43.3937,223200.0
2011-12-09 14:35:00,70.25,70.27,70.21,70.22,130100.0,43.3875,43.3998,43.3628,43.369,130100.0
2011-12-09 14:40:00,70.23,70.24,70.16,70.24,181200.0,43.3751,43.3813,43.3319,43.3813,181200.0
2011-12-09 14:45:00,70.24,70.33,70.17,70.32,116100.0,43.3813,43.4369,43.3381,43.4307,116100.0
2011-12-09 14:50:00,70.32,70.35,70.26,70.31,156100.0,43.4307,43.4492,43.3937,43.4245,156100.0
2011-12-09 14:55:00,70.3,70.33,70.2,70.21,117900.0,43.4184,43.4369,43.3566,43.3628,117900.0
2011-12-09 15:00:00,70.22,70.23,70.07,70.08,94400.0,43.369,43.3751,43.2763,43.2825,94400.0
2011-12-09 15:05:00,70.07,70.18,70.03,70.18,134300.0,43.2763,43.3442,43.2516,43.3442,134300.0
2011-12-09 15:10:00,70.19,70.25,70.17,70.24,114900.0,43.3504,43.3875,43.3381,43.3813,114900.0
2011-12-09 15:15:00,70.23,70.24,70.14,70.16,119700.0,43.3751,43.3813,43.3195,43.3319,119700.0
2011-12-09 15:20:00,70.17,70.25,70.17,70.24,117300.0,43.3381,43.3875,43.3381,43.3813,117300.0
2011-12-09 15:25:00,70.24,70.33,70.23,70.31,189900.0,43.3813,43.4369,43.3751,43.4245,189900.0
2011-12-09 15:30:00,70.31,70.32,70.2,70.2,296500.0,43.4245,43.4307,43.3566,43.3566,296500.0
2011-12-09 15:35:00,70.2,70.33,70.2,70.31,153500.0,43.3566,43.4369,43.3566,43.4245,153500.0
2011-12-09 15:40:00,70.31,70.48,70.31,70.46,305500.0,43.4245,43.5295,43.4245,43.5172,305500.0
2011-12-09 15:45:00,70.46,70.46,70.14,70.16,454100.0,43.5172,43.5172,43.3195,43.3319,454100.0
2011-12-09 15:50:00,70.16,70.21,70.13,70.21,278000.0,43.3319,43.3628,43.3134,43.3628,278000.0
2011-12-09 15:55:00,70.21,70.36,70.17,70.2,940700.0,43.3628,43.4554,43.3381,43.3566,940700.0
2011-12-12 09:30:00,69.34,69.39,68.85,68.88,232000.0,42.8255,42.8563,42.5228,42.5413,232000.0
2011-12-12 09:35:00,68.89,69.11,68.87,69.1,189100.0,42.5475,42.6834,42.5352,42.6772,189100.0
2011-12-12 09:40:00,69.1,69.1,68.96,68.97,333900.0,42.6772,42.6772,42.5908,42.5969,333900.0
2011-12-12 09:45:00,68.98,69.03,68.91,68.99,496100.0,42.6031,42.634,42.5599,42.6093,496100.0
2011-12-12 09:50:00,68.98,69.04,68.85,68.89,283800.0,42.6031,42.6402,42.5228,42.5475,283800.0
2011-12-12 09:55:00,68.89,68.91,68.6,68.7,392400.0,42.5475,42.5599,42.3684,42.4302,392400.0
2011-12-12 10:00:00,68.69,68.72,68.57,68.57,409700.0,42.424,42.4425,42.3499,42.3499,409700.0
2011-12-12 10:05:00,68.57,68.74,68.54,68.64,339500.0,42.3499,42.4549,42.3314,42.3931,339500.0
2011-12-12 10:10:00,68.64,68.66,68.49,68.54,793300.0,42.3931,42.4055,42.3005,42.3314,793300.0
2011-12-12 10:15:00,68.53,68.54,68.35,68.37,406100.0,42.3252,42.3314,42.214,42.2264,406100.0
2011-12-12 10:20:00,68.37,68.37,68.27,68.32,210000.0,42.2264,42.2264,42.1646,42.1955,210000.0
2011-12-12 10:25:00,68.32,68.44,68.27,68.41,193500.0,42.1955,42.2696,42.1646,42.2511,193500.0
2011-12-12 10:30:00,68.41,68.42,68.33,68.37,187100.0,42.2511,42.2572,42.2017,42.2264,187100.0
2011-12-12 10:35:00,68.4,68.48,68.35,68.37,314200.0,42.2449,42.2943,42.214,42.2264,314200.0
2011-12-12 10:40:00,68.38,68.48,68.29,68.47,596900.0,42.2325,42.2943,42.177,42.2881,596900.0
2011-12-12 10:45:00,68.47,68.47,68.32,68.38,88000.0,42.2881,42.2881,42.1955,42.2325,88000.0
2011-12-12 10:50:00,68.39,68.41,68.32,68.39,111600.0,42.2387,42.2511,42.1955,42.2387,111600.0
2011-12-12 10:55:00,68.39,68.52,68.35,68.44,172700.0,42.2387,42.319,42.214,42.2696,172700.0
2011-12-12 11:00:00,68.43,68.44,68.34,68.4,128400.0,42.2634,42.2696,42.2078,42.2449,128400.0
2011-12-12 11:05:00,68.41,68.44,68.35,68.36,99900.0,42.2511,42.2696,42.214,42.2202,99900.0
2011-12-12 11:10:00,68.36,68.38,68.29,68.31,83600.0,42.2202,42.2325,42.177,42.1893,83600.0
2011-12-12 11:15:00,68.3,68.3,68.15,68.2,245300.0,42.1831,42.1831,42.0905,42.1214,245300.0
2011-12-12 11:20:00,68.22,68.34,68.19,68.31,107700.0,42.1337,42.2078,42.1152,42.1893,107700.0
2011-12-12 11:25:00,68.31,68.33,68.18,68.2,136300.0,42.1893,42.2017,42.109,42.1214,136300.0
2011-12-12 11:30:00,68.2,68.28,68.18,68.2,135400.0,42.1214,42.1708,42.109,42.1214,135400.0
2011-12-12 11:35:00,68.22,68.28,68.2,68.27,42500.0,42.1337,42.1708,42.1214,42.1646,42500.0
2011-12-12 11:40:00,68.26,68.28,68.14,68.16,172300.0,42.1584,42.1708,42.0843,42.0967,172300.0
2011-12-12 11:45:00,68.16,68.18,68.0,68.0,118100.0,42.0967,42.109,41.9978,41.9978,118100.0
2011-12-12 11:50:00,68.01,68.06,67.91,67.94,154800.0,42.004,42.0349,41.9423,41.9608,154800.0
2011-12-12 11:55:00,67.94,67.95,67.76,67.89,157400.0,41.9608,41.967,41.8496,41.9299,157400.0
2011-12-12 12:00:00,67.88,67.93,67.86,67.86,84700.0,41.9237,41.9546,41.9114,41.9114,84700.0
2011-12-12 12:05:00,67.87,67.93,67.86,67.9,103300.0,41.9176,41.9546,41.9114,41.9361,103300.0
2011-12-12 12:10:00,67.89,68.03,67.87,68.02,102100.0,41.9299,42.0164,41.9176,42.0102,102100.0
2011-12-12 12:15:00,68.02,68.05,67.94,67.95,148200.0,42.0102,42.0287,41.9608,41.967,148200.0
2011-12-12 12:20:00,67.96,68.01,67.9,67.9,55800.0,41.9731,42.004,41.9361,41.9361,55800.0
2011-12-12 12:25:00,67.89,67.9,67.86,67.9,62100.0,41.9299,41.9361,41.9114,41.9361,62100.0
2011-12-12 12:30:00,67.9,67.91,67.86,67.9,72500.0,41.9361,41.9423,41.9114,41.9361,72500.0
2011-12-12 12:35:00,67.9,67.95,67.88,67.92,60300.0,41.9361,41.967,41.9237,41.9484,60300.0
2011-12-12 12:40:00,67.91,67.94,67.88,67.91,47200.0,41.9423,41.9608,41.9237,41.9423,47200.0
2011-12-12 12:45:00,67.91,67.93,67.89,67.91,79900.0,41.9423,41.9546,41.9299,41.9423,79900.0
2011-12-12 12:50:00,67.91,68.0,67.91,67.97,122400.0,41.9423,41.9978,41.9423,41.9793,122400.0
2011-12-12 12:55:00,67.97,67.97,67.86,67.87,80100.0,41.9793,41.9793,41.9114,41.9176,80100.0
2011-12-12 13:00:00,67.88,67.92,67.79,67.8,228100.0,41.9237,41.9484,41.8681,41.8743,228100.0
2011-12-12 13:05:00,67.79,67.81,67.72,67.72,160400.0,41.8681,41.8805,41.8249,41.8249,160400.0
2011-12-12 13:10:00,67.71,67.73,67.67,67.69,105800.0,41.8187,41.8311,41.794,41.8064,105800.0
2011-12-12 13:15:00,67.69,67.73,67.64,67.65,77200.0,41.8064,41.8311,41.7755,41.7817,77200.0
2011-12-12 13:20:00,67.64,67.71,67.64,67.7,91900.0,41.7755,41.8187,41.7755,41.8126,91900.0
2011-12-12 13:25:00,67.68,67.79,67.68,67.77,225100.0,41.8002,41.8681,41.8002,41.8558,225100.0
2011-12-12 13:30:00,67.76,67.77,67.7,67.73,110800.0,41.8496,41.8558,41.8126,41.8311,110800.0
2011-12-12 13:35:00,67.73,67.75,67.7,67.72,91300.0,41.8311,41.8434,41.8126,41.8249,91300.0
2011-12-12 13:40:00,67.72,67.74,67.7,67.73,105900.0,41.8249,41.8373,41.8126,41.8311,105900.0
2011-12-12 13:45:00,67.73,67.82,67.72,67.81,161000.0,41.8311,41.8867,41.8249,41.8805,161000.0
2011-12-12 13:50:00,67.82,67.85,67.74,67.76,93600.0,41.8867,41.9052,41.8373,41.8496,93600.0
2011-12-12 13:55:00,67.76,67.77,67.72,67.76,54800.0,41.8496,41.8558,41.8249,41.8496,54800.0
2011-12-12 14:00:00,67.76,67.76,67.71,67.75,31700.0,41.8496,41.8496,41.8187,41.8434,31700.0
2011-12-12 14:05:00,67.76,67.81,67.69,67.72,129400.0,41.8496,41.8805,41.8064,41.8249,129400.0
2011-12-12 14:10:00,67.72,67.73,67.61,67.65,76400.0,41.8249,41.8311,41.757,41.7817,76400.0
2011-12-12 14:15:00,67.64,67.79,67.63,67.77,56100.0,41.7755,41.8681,41.7693,41.8558,56100.0
2011-12-12 14:20:00,67.78,67.86,67.74,67.84,167600.0,41.862,41.9114,41.8373,41.899,167600.0
2011-12-12 14:25:00,67.84,67.84,67.73,67.75,107000.0,41.899,41.899,41.8311,41.8434,107000.0
2011-12-12 14:30:00,67.74,67.78,67.7,67.72,84900.0,41.8373,41.862,41.8126,41.8249,84900.0
2011-12-12 14:35:00,67.72,67.75,67.61,67.64,190200.0,41.8249,41.8434,41.757,41.7755,190200.0
2011-12-12 14:40:00,67.63,67.68,67.59,67.67,142700.0,41.7693,41.8002,41.7446,41.794,142700.0
2011-12-12 14:45:00,67.68,67.73,67.66,67.66,45600.0,41.8002,41.8311,41.7879,41.7879,45600.0
2011-12-12 14:50:00,67.66,67.7,67.65,67.67,67300.0,41.7879,41.8126,41.7817,41.794,67300.0
2011-12-12 14:55:00,67.67,67.88,67.66,67.85,129100.0,41.794,41.9237,41.7879,41.9052,129100.0
2011-12-12 15:00:00,67.86,67.88,67.78,67.82,168900.0,41.9114,41.9237,41.862,41.8867,168900.0
2011-12-12 15:05:00,67.81,67.87,67.73,67.79,319900.0,41.8805,41.9176,41.8311,41.8681,319900.0
2011-12-12 15:10:00,67.79,67.84,67.77,67.83,81900.0,41.8681,41.899,41.8558,41.8929,81900.0
2011-12-12 15:15:00,67.83,67.92,67.8,67.91,202000.0,41.8929,41.9484,41.8743,41.9423,202000.0
2011-12-12 15:20:00,67.9,67.93,67.81,67.85,206500.0,41.9361,41.9546,41.8805,41.9052,206500.0
2011-12-12 15:25:00,67.85,68.11,67.85,68.07,320100.0,41.9052,42.0658,41.9052,42.0411,320100.0
2011-12-12 15:30:00,68.07,68.15,67.99,68.12,491300.0,42.0411,42.0905,41.9917,42.072,491300.0
2011-12-12 15:35:00,68.11,68.32,68.11,68.32,540200.0,42.0658,42.1955,42.0658,42.1955,540200.0
2011-12-12 15:40:00,68.33,68.51,68.31,68.34,880600.0,42.2017,42.3128,42.1893,42.2078,880600.0
2011-12-12 15:45:00,68.33,68.33,68.15,68.25,409500.0,42.2017,42.2017,42.0905,42.1522,409500.0
2011-12-12 15:50:00,68.25,68.49,68.23,68.48,591600.0,42.1522,42.3005,42.1399,42.2943,591600.0
2011-12-12 15:55:00,68.48,68.56,68.35,68.48,1701300.0,42.2943,42.3437,42.214,42.2943,1701300.0
2011-12-13 09:30:00,69.08,69.21,68.98,69.2,254000.0,42.6649,42.7452,42.6031,42.739,254000.0
2011-12-13 09:35:00,69.2,69.32,69.16,69.21,205300.0,42.739,42.8131,42.7143,42.7452,205300.0
2011-12-13 09:40:00,69.21,69.54,69.21,69.54,331700.0,42.7452,42.949,42.7452,42.949,331700.0
2011-12-13 09:45:00,69.54,69.84,69.53,69.83,676600.0,42.949,43.1343,42.9428,43.1281,676600.0
2011-12-13 09:50:00,69.83,69.93,69.77,69.92,504900.0,43.1281,43.1898,43.091,43.1837,504900.0
2011-12-13 09:55:00,69.92,69.97,69.64,69.76,333900.0,43.1837,43.2145,43.0107,43.0848,333900.0
2011-12-13 10:00:00,69.78,69.92,69.75,69.87,269900.0,43.0972,43.1837,43.0787,43.1528,269900.0
2011-12-13 10:05:00,69.87,69.91,69.73,69.81,306000.0,43.1528,43.1775,43.0663,43.1157,306000.0
2011-12-13 10:10:00,69.82,69.92,69.76,69.78,173700.0,43.1219,43.1837,43.0848,43.0972,173700.0
2011-12-13 10:15:00,69.77,69.84,69.74,69.74,208600.0,43.091,43.1343,43.0725,43.0725,208600.0
2011-12-13 10:20:00,69.74,69.85,69.61,69.61,118800.0,43.0725,43.1404,42.9922,42.9922,118800.0
2011-12-13 10:25:00,69.61,69.66,69.37,69.37,216400.0,42.9922,43.0231,42.844,42.844,216400.0
2011-12-13 10:30:00,69.37,69.59,69.37,69.57,404900.0,42.844,42.9799,42.844,42.9675,404900.0
2011-12-13 10:35:00,69.57,69.58,69.33,69.34,131100.0,42.9675,42.9737,42.8193,42.8255,131100.0
2011-12-13 10:40:00,69.34,69.34,69.25,69.34,237200.0,42.8255,42.8255,42.7699,42.8255,237200.0
2011-12-13 10:45:00,69.33,69.34,69.07,69.13,221200.0,42.8193,42.8255,42.6587,42.6958,221200.0
2011-12-13 10:50:00,69.12,69.28,69.07,69.23,378600.0,42.6896,42.7884,42.6587,42.7575,378600.0
2011-12-13 10:55:00,69.23,69.31,69.22,69.22,150900.0,42.7575,42.8069,42.7513,42.7513,150900.0
2011-12-13 11:00:00,69.22,69.22,69.04,69.05,215300.0,42.7513,42.7513,42.6402,42.6463,215300.0
2011-12-13 11:05:00,69.04,69.04,68.83,68.89,187000.0,42.6402,42.6402,42.5105,42.5475,187000.0
2011-12-13 11:10:00,68.88,69.04,68.88,69.03,143000.0,42.5413,42.6402,42.5413,42.634,143000.0
2011-12-13 11:15:00,69.02,69.18,68.98,69.17,261200.0,42.6278,42.7266,42.6031,42.7205,261200.0
2011-12-13 11:20:00,69.16,69.33,69.15,69.31,282100.0,42.7143,42.8193,42.7081,42.8069,282100.0
2011-12-13 11:25:00,69.31,69.36,69.28,69.29,93400.0,42.8069,42.8378,42.7884,42.7946,93400.0
2011-12-13 11:30:00,69.31,69.33,69.19,69.32,256300.0,42.8069,42.8193,42.7328,42.8131,256300.0
2011-12-13 11:35:00,69.32,69.36,69.29,69.35,96900.0,42.8131,42.8378,42.7946,42.8316,96900.0
2011-12-13 11:40:00,69.36,69.36,69.25,69.25,65000.0,42.8378,42.8378,42.7699,42.7699,65000.0
2011-12-13 11:45:00,69.27,69.31,69.23,69.29,70800.0,42.7822,42.8069,42.7575,42.7946,70800.0
2011-12-13 11:50:00,69.3,69.33,69.24,69.28,31400.0,42.8007,42.8193,42.7637,42.7884,31400.0
2011-12-13 11:55:00,69.28,69.33,69.25,69.32,94300.0,42.7884,42.8193,42.7699,42.8131,94300.0
2011-12-13 12:00:00,69.34,69.35,69.28,69.29,45000.0,42.8255,42.8316,42.7884,42.7946,45000.0
2011-12-13 12:05:00,69.29,69.29,69.21,69.25,69800.0,42.7946,42.7946,42.7452,42.7699,69800.0
2011-12-13 12:10:00,69.24,69.27,69.22,69.26,22600.0,42.7637,42.7822,42.7513,42.776,22600.0
2011-12-13 12:15:00,69.27,69.28,69.23,69.25,63500.0,42.7822,42.7884,42.7575,42.7699,63500.0
2011-12-13 12:20:00,69.25,69.26,69.16,69.2,210300.0,42.7699,42.776,42.7143,42.739,210300.0
2011-12-13 12:25:00,69.21,69.23,69.14,69.15,120700.0,42.7452,42.7575,42.7019,42.7081,120700.0
2011-12-13 12:30:00,69.16,69.19,69.13,69.13,35600.0,42.7143,42.7328,42.6958,42.6958,35600.0
2011-12-13 12:35:00,69.12,69.17,68.97,69.0,72700.0,42.6896,42.7205,42.5969,42.6155,72700.0
2011-12-13 12:40:00,69.0,69.02,68.96,68.97,41600.0,42.6155,42.6278,42.5908,42.5969,41600.0
2011-12-13 12:45:00,68.96,69.13,68.96,69.12,78800.0,42.5908,42.6958,42.5908,42.6896,78800.0
2011-12-13 12:50:00,69.12,69.17,69.09,69.14,73400.0,42.6896,42.7205,42.671,42.7019,73400.0
2011-12-13 12:55:00,69.14,69.28,69.14,69.23,60100.0,42.7019,42.7884,42.7019,42.7575,60100.0
2011-12-13 13:00:00,69.22,69.23,69.14,69.19,112200.0,42.7513,42.7575,42.7019,42.7328,112200.0
2011-12-13 13:05:00,69.19,69.2,69.06,69.12,208600.0,42.7328,42.739,42.6525,42.6896,208600.0
2011-12-13 13:10:00,69.12,69.3,69.12,69.24,237300.0,42.6896,42.8007,42.6896,42.7637,237300.0
2011-12-13 13:15:00,69.25,69.34,69.23,69.33,89300.0,42.7699,42.8255,42.7575,42.8193,89300.0
2011-12-13 13:20:00,69.32,69.33,69.2,69.2,72300.0,42.8131,42.8193,42.739,42.739,72300.0
2011-12-13 13:25:00,69.2,69.24,69.13,69.18,146100.0,42.739,42.7637,42.6958,42.7266,146100.0
2011-12-13 13:30:00,69.18,69.25,69.13,69.24,91200.0,42.7266,42.7699,42.6958,42.7637,91200.0
2011-12-13 13:35:00,69.25,69.26,69.13,69.19,107100.0,42.7699,42.776,42.6958,42.7328,107100.0
2011-12-13 13:40:00,69.2,69.31,69.16,69.29,78000.0,42.739,42.8069,42.7143,42.7946,78000.0
2011-12-13 13:45:00,69.29,69.31,69.18,69.18,70900.0,42.7946,42.8069,42.7266,42.7266,70900.0
2011-12-13 13:50:00,69.18,69.23,69.17,69.19,49400.0,42.7266,42.7575,42.7205,42.7328,49400.0
2011-12-13 13:55:00,69.19,69.27,69.17,69.24,27700.0,42.7328,42.7822,42.7205,42.7637,27700.0
2011-12-13 14:00:00,69.24,69.41,69.24,69.4,115400.0,42.7637,42.8687,42.7637,42.8625,115400.0
2011-12-13 14:05:00,69.4,69.43,69.39,69.4,20600.0,42.8625,42.881,42.8563,42.8625,20600.0
2011-12-13 14:10:00,69.39,69.39,69.12,69.2,269700.0,42.8563,42.8563,42.6896,42.739,269700.0
2011-12-13 14:15:00,69.2,69.21,68.95,68.95,136000.0,42.739,42.7452,42.5846,42.5846,136000.0
2011-12-13 14:20:00,68.95,69.02,68.73,68.79,496800.0,42.5846,42.6278,42.4487,42.4858,496800.0
2011-12-13 14:25:00,68.79,69.09,68.74,69.08,306200.0,42.4858,42.671,42.4549,42.6649,306200.0
2011-12-13 14:30:00,69.04,69.08,68.73,68.77,381400.0,42.6402,42.6649,42.4487,42.4734,381400.0
2011-12-13 14:35:00,68.77,68.78,68.53,68.53,370100.0,42.4734,42.4796,42.3252,42.3252,370100.0
2011-12-13 14:40:00,68.53,68.72,68.45,68.63,303600.0,42.3252,42.4425,42.2758,42.3869,303600.0
2011-12-13 14:45:00,68.62,68.66,68.4,68.5,257800.0,42.3808,42.4055,42.2449,42.3067,257800.0
2011-12-13 14:50:00,68.51,68.81,68.51,68.8,421600.0,42.3128,42.4981,42.3128,42.4919,421600.0
2011-12-13 14:55:00,68.8,68.8,68.69,68.71,266500.0,42.4919,42.4919,42.424,42.4364,266500.0
2011-12-13 15:00:00,68.7,68.87,68.67,68.86,303600.0,42.4302,42.5352,42.4116,42.529,303600.0
2011-12-13 15:05:00,68.85,68.92,68.78,68.79,253200.0,42.5228,42.5661,42.4796,42.4858,253200.0
2011-12-13 15:10:00,68.79,68.83,68.57,68.57,329000.0,42.4858,42.5105,42.3499,42.3499,329000.0
2011-12-13 15:15:00,68.58,68.66,68.35,68.37,311100.0,42.3561,42.4055,42.214,42.2264,311100.0
2011-12-13 15:20:00,68.37,68.39,68.24,68.24,245900.0,42.2264,42.2387,42.1461,42.1461,245900.0
2011-12-13 15:25:00,68.24,68.26,67.94,68.02,595100.0,42.1461,42.1584,41.9608,42.0102,595100.0
2011-12-13 15:30:00,68.02,68.02,67.59,67.6,550100.0,42.0102,42.0102,41.7446,41.7508,550100.0
2011-12-13 15:35:00,67.61,67.85,67.48,67.71,572800.0,41.757,41.9052,41.6767,41.8187,572800.0
2011-12-13 15:40:00,67.71,67.85,67.66,67.75,515600.0,41.8187,41.9052,41.7879,41.8434,515600.0
2011-12-13 15:45:00,67.74,67.9,67.69,67.85,509000.0,41.8373,41.9361,41.8064,41.9052,509000.0
2011-12-13 15:50:00,67.85,67.87,67.67,67.73,701200.0,41.9052,41.9176,41.794,41.8311,701200.0
2011-12-13 15:55:00,67.73,68.04,67.73,67.94,674800.0,41.8311,42.0226,41.8311,41.9608,674800.0
2011-12-14 09:30:00,67.11,67.22,67.01,67.15,329500.0,41.4482,41.5161,41.3864,41.4729,329500.0
2011-12-14 09:35:00,67.13,67.31,67.04,67.31,305900.0,41.4605,41.5717,41.4049,41.5717,305900.0
2011-12-14 09:40:00,67.3,67.42,67.22,67.22,338200.0,41.5655,41.6396,41.5161,41.5161,338200.0
2011-12-14 09:45:00,67.22,67.23,66.65,66.67,535500.0,41.5161,41.5223,41.1641,41.1764,535500.0
2011-12-14 09:50:00,66.67,66.92,66.63,66.89,451700.0,41.1764,41.3308,41.1517,41.3123,451700.0
2011-12-14 09:55:00,66.89,66.96,66.84,66.9,462000.0,41.3123,41.3555,41.2814,41.3185,462000.0
2011-12-14 10:00:00,66.9,66.9,66.68,66.71,322800.0,41.3185,41.3185,41.1826,41.2011,322800.0
2011-12-14 10:05:00,66.7,66.77,66.55,66.57,257300.0,41.1949,41.2382,41.1023,41.1147,257300.0
2011-12-14 10:10:00,66.56,66.56,66.37,66.48,245500.0,41.1085,41.1085,40.9911,41.0591,245500.0
2011-12-14 10:15:00,66.47,66.64,66.38,66.64,161400.0,41.0529,41.1579,40.9973,41.1579,161400.0
2011-12-14 10:20:00,66.65,66.7,66.48,66.56,163100.0,41.1641,41.1949,41.0591,41.1085,163100.0
2011-12-14 10:25:00,66.56,66.76,66.54,66.74,164700.0,41.1085,41.232,41.0961,41.2197,164700.0
2011-12-14 10:30:00,66.74,66.84,66.62,66.64,336500.0,41.2197,41.2814,41.1455,41.1579,336500.0
2011-12-14 10:35:00,66.65,66.83,66.64,66.75,256800.0,41.1641,41.2752,41.1579,41.2258,256800.0
2011-12-14 10:40:00,66.75,66.84,66.63,66.68,630600.0,41.2258,41.2814,41.1517,41.1826,630600.0
2011-12-14 10:45:00,66.68,66.7,66.57,66.7,165800.0,41.1826,41.1949,41.1147,41.1949,165800.0
2011-12-14 10:50:00,66.7,66.72,66.45,66.52,263100.0,41.1949,41.2073,41.0405,41.0838,263100.0
2011-12-14 10:55:00,66.52,66.52,66.26,66.3,193200.0,41.0838,41.0838,40.9232,40.9479,193200.0
2011-12-14 11:00:00,66.29,66.4,66.28,66.35,331000.0,40.9417,41.0097,40.9355,40.9788,331000.0
2011-12-14 11:05:00,66.35,66.38,66.12,66.14,265200.0,40.9788,40.9973,40.8367,40.8491,265200.0
2011-12-14 11:10:00,66.14,66.16,65.93,66.0,1557500.0,40.8491,40.8614,40.7194,40.7626,1557500.0
2011-12-14 11:15:00,66.02,66.03,65.95,65.97,423400.0,40.775,40.7811,40.7317,40.7441,423400.0
2011-12-14 11:20:00,65.97,65.99,65.88,65.97,417400.0,40.7441,40.7564,40.6885,40.7441,417400.0
2011-12-14 11:25:00,65.97,66.01,65.92,66.0,883700.0,40.7441,40.7688,40.7132,40.7626,883700.0
2011-12-14 11:30:00,66.0,66.0,65.83,65.9,412900.0,40.7626,40.7626,40.6576,40.7009,412900.0
2011-12-14 11:35:00,65.9,65.9,65.79,65.84,526000.0,40.7009,40.7009,40.6329,40.6638,526000.0
2011-12-14 11:40:00,65.85,65.93,65.83,65.88,568100.0,40.67,40.7194,40.6576,40.6885,568100.0
2011-12-14 11:45:00,65.88,66.06,65.88,66.06,470200.0,40.6885,40.7997,40.6885,40.7997,470200.0
2011-12-14 11:50:00,66.05,66.08,65.99,66.02,296900.0,40.7935,40.812,40.7564,40.775,296900.0
2011-12-14 11:55:00,66.01,66.02,65.87,65.9,327800.0,40.7688,40.775,40.6823,40.7009,327800.0
2011-12-14 12:00:00,65.9,65.93,65.84,65.87,151300.0,40.7009,40.7194,40.6638,40.6823,151300.0
2011-12-14 12:05:00,65.86,66.0,65.84,66.0,193100.0,40.6761,40.7626,40.6638,40.7626,193100.0
2011-12-14 12:10:00,65.99,66.2,65.99,66.17,491300.0,40.7564,40.8861,40.7564,40.8676,491300.0
2011-12-14 12:15:00,66.17,66.27,66.14,66.17,431300.0,40.8676,40.9294,40.8491,40.8676,431300.0
2011-12-14 12:20:00,66.17,66.19,66.06,66.07,149600.0,40.8676,40.88,40.7997,40.8058,149600.0
2011-12-14 12:25:00,66.07,66.13,66.02,66.12,236000.0,40.8058,40.8429,40.775,40.8367,236000.0
2011-12-14 12:30:00,66.13,66.29,66.12,66.29,337700.0,40.8429,40.9417,40.8367,40.9417,337700.0
2011-12-14 12:35:00,66.3,66.32,66.18,66.21,208800.0,40.9479,40.9603,40.8738,40.8923,208800.0
2011-12-14 12:40:00,66.2,66.36,66.2,66.33,139200.0,40.8861,40.985,40.8861,40.9664,139200.0
2011-12-14 12:45:00,66.32,66.46,66.31,66.42,156600.0,40.9603,41.0467,40.9541,41.022,156600.0
2011-12-14 12:50:00,66.42,66.43,66.31,66.33,172900.0,41.022,41.0282,40.9541,40.9664,172900.0
2011-12-14 12:55:00,66.32,66.39,66.26,66.39,94100.0,40.9603,41.0035,40.9232,41.0035,94100.0
2011-12-14 13:00:00,66.39,66.43,66.28,66.36,162100.0,41.0035,41.0282,40.9355,40.985,162100.0
2011-12-14 13:05:00,66.36,66.51,66.36,66.37,154800.0,40.985,41.0776,40.985,40.9911,154800.0
2011-12-14 13:10:00,66.38,66.52,66.34,66.51,127800.0,40.9973,41.0838,40.9726,41.0776,127800.0
2011-12-14 13:15:00,66.52,66.67,66.52,66.66,209500.0,41.0838,41.1764,41.0838,41.1702,209500.0
2011-12-14 13:20:00,66.67,66.76,66.64,66.65,288300.0,41.1764,41.232,41.1579,41.1641,288300.0
2011-12-14 13:25:00,66.64,66.79,66.63,66.76,99000.0,41.1579,41.2505,41.1517,41.232,99000.0
2011-12-14 13:30:00,66.77,66.77,66.58,66.58,136100.0,41.2382,41.2382,41.1208,41.1208,136100.0
2011-12-14 13:35:00,66.58,66.77,66.56,66.74,190200.0,41.1208,41.2382,41.1085,41.2197,190200.0
2011-12-14 13:40:00,66.74,66.76,66.68,66.7,180900.0,41.2197,41.232,41.1826,41.1949,180900.0
2011-12-14 13:45:00,66.7,66.71,66.6,66.6,122300.0,41.1949,41.2011,41.1332,41.1332,122300.0
2011-12-14 13:50:00,66.59,66.59,66.21,66.21,368700.0,41.127,41.127,40.8923,40.8923,368700.0
2011-12-14 13:55:00,66.2,66.27,66.14,66.18,225500.0,40.8861,40.9294,40.8491,40.8738,225500.0
2011-12-14 14:00:00,66.16,66.18,66.07,66.13,270300.0,40.8614,40.8738,40.8058,40.8429,270300.0
2011-12-14 14:05:00,66.12,66.21,65.92,65.92,126200.0,40.8367,40.8923,40.7132,40.7132,126200.0
2011-12-14 14:10:00,65.92,66.0,65.87,65.87,171800.0,40.7132,40.7626,40.6823,40.6823,171800.0
2011-12-14 14:15:00,65.86,66.12,65.84,66.0,255600.0,40.6761,40.8367,40.6638,40.7626,255600.0
2011-12-14 14:20:00,66.02,66.02,65.93,65.96,160400.0,40.775,40.775,40.7194,40.7379,160400.0
2011-12-14 14:25:00,65.97,66.26,65.96,66.21,247800.0,40.7441,40.9232,40.7379,40.8923,247800.0
2011-12-14 14:30:00,66.2,66.2,66.04,66.04,169900.0,40.8861,40.8861,40.7873,40.7873,169900.0
2011-12-14 14:35:00,66.03,66.04,65.79,65.82,398100.0,40.7811,40.7873,40.6329,40.6514,398100.0
2011-12-14 14:40:00,65.84,65.93,65.81,65.91,456700.0,40.6638,40.7194,40.6453,40.707,456700.0
2011-12-14 14:45:00,65.92,66.12,65.91,66.08,544700.0,40.7132,40.8367,40.707,40.812,544700.0
2011-12-14 14:50:00,66.08,66.08,65.83,65.86,440400.0,40.812,40.812,40.6576,40.6761,440400.0
2011-12-14 14:55:00,65.86,65.87,65.71,65.81,388100.0,40.6761,40.6823,40.5835,40.6453,388100.0
2011-12-14 15:00:00,65.8,65.96,65.77,65.88,201900.0,40.6391,40.7379,40.6206,40.6885,201900.0
2011-12-14 15:05:00,65.87,65.92,65.72,65.77,201100.0,40.6823,40.7132,40.5897,40.6206,201100.0
2011-12-14 15:10:00,65.77,66.13,65.76,66.09,219000.0,40.6206,40.8429,40.6144,40.8182,219000.0
2011-12-14 15:15:00,66.08,66.15,65.97,66.07,343300.0,40.812,40.8553,40.7441,40.8058,343300.0
2011-12-14 15:20:00,66.08,66.08,65.87,66.0,332100.0,40.812,40.812,40.6823,40.7626,332100.0
2011-12-14 15:25:00,66.0,66.17,65.93,66.17,277800.0,40.7626,40.8676,40.7194,40.8676,277800.0
2011-12-14 15:30:00,66.16,66.22,66.03,66.09,531800.0,40.8614,40.8985,40.7811,40.8182,531800.0
2011-12-14 15:35:00,66.08,66.12,65.97,66.0,333900.0,40.812,40.8367,40.7441,40.7626,333900.0
2011-12-14 15:40:00,66.0,66.06,65.94,66.0,313800.0,40.7626,40.7997,40.7256,40.7626,313800.0
2011-12-14 15:45:00,66.0,66.24,65.93,66.22,486700.0,40.7626,40.9108,40.7194,40.8985,486700.0
2011-12-14 15:50:00,66.22,66.22,66.07,66.11,485100.0,40.8985,40.8985,40.8058,40.8306,485100.0
2011-12-14 15:55:00,66.11,66.11,65.94,66.0,1331900.0,40.8306,40.8306,40.7256,40.7626,1331900.0
2011-12-15 09:30:00,66.92,66.99,66.83,66.96,299700.0,41.3308,41.3741,41.2752,41.3555,299700.0
2011-12-15 09:35:00,66.96,66.96,66.77,66.77,525200.0,41.3555,41.3555,41.2382,41.2382,525200.0
2011-12-15 09:40:00,66.77,66.79,66.63,66.67,313500.0,41.2382,41.2505,41.1517,41.1764,313500.0
2011-12-15 09:45:00,66.67,66.76,66.61,66.76,332500.0,41.1764,41.232,41.1394,41.232,332500.0
2011-12-15 09:50:00,66.74,66.85,66.73,66.75,200100.0,41.2197,41.2876,41.2135,41.2258,200100.0
2011-12-15 09:55:00,66.76,66.84,66.59,66.66,319900.0,41.232,41.2814,41.127,41.1702,319900.0
2011-12-15 10:00:00,66.66,66.85,66.49,66.5,359400.0,41.1702,41.2876,41.0652,41.0714,359400.0
2011-12-15 10:05:00,66.51,66.51,66.18,66.2,449500.0,41.0776,41.0776,40.8738,40.8861,449500.0
2011-12-15 10:10:00,66.2,66.28,66.06,66.28,530800.0,40.8861,40.9355,40.7997,40.9355,530800.0
2011-12-15 10:15:00,66.28,66.38,66.19,66.38,288800.0,40.9355,40.9973,40.88,40.9973,288800.0
2011-12-15 10:20:00,66.39,66.51,66.38,66.5,75900.0,41.0035,41.0776,40.9973,41.0714,75900.0
2011-12-15 10:25:00,66.5,66.51,66.35,66.38,157200.0,41.0714,41.0776,40.9788,40.9973,157200.0
2011-12-15 10:30:00,66.39,66.41,66.26,66.3,341300.0,41.0035,41.0158,40.9232,40.9479,341300.0
2011-12-15 10:35:00,66.31,66.35,66.15,66.15,350400.0,40.9541,40.9788,40.8553,40.8553,350400.0
2011-12-15 10:40:00,66.15,66.15,65.99,66.06,524500.0,40.8553,40.8553,40.7564,40.7997,524500.0
2011-12-15 10:45:00,66.06,66.15,65.86,66.14,444600.0,40.7997,40.8553,40.6761,40.8491,444600.0
2011-12-15 10:50:00,66.14,66.16,66.02,66.15,186400.0,40.8491,40.8614,40.775,40.8553,186400.0
2011-12-15 10:55:00,66.15,66.23,66.09,66.18,228300.0,40.8553,40.9047,40.8182,40.8738,228300.0
2011-12-15 11:00:00,66.18,66.4,66.17,66.4,145500.0,40.8738,41.0097,40.8676,41.0097,145500.0
2011-12-15 11:05:00,66.4,66.41,66.23,66.23,75100.0,41.0097,41.0158,40.9047,40.9047,75100.0
2011-12-15 11:10:00,66.23,66.39,66.19,66.36,75500.0,40.9047,41.0035,40.88,40.985,75500.0
2011-12-15 11:15:00,66.36,66.38,66.32,66.34,83500.0,40.985,40.9973,40.9603,40.9726,83500.0
2011-12-15 11:20:00,66.34,66.37,66.28,66.31,167100.0,40.9726,40.9911,40.9355,40.9541,167100.0
2011-12-15 11:25:00,66.31,66.46,66.26,66.42,146200.0,40.9541,41.0467,40.9232,41.022,146200.0
2011-12-15 11:30:00,66.42,66.51,66.4,66.4,221900.0,41.022,41.0776,41.0097,41.0097,221900.0
2011-12-15 11:35:00,66.39,66.46,66.35,66.35,119200.0,41.0035,41.0467,40.9788,40.9788,119200.0
2011-12-15 11:40:00,66.35,66.39,66.32,66.36,124100.0,40.9788,41.0035,40.9603,40.985,124100.0
2011-12-15 11:45:00,66.36,66.42,66.3,66.3,47200.0,40.985,41.022,40.9479,40.9479,47200.0
2011-12-15 11:50:00,66.29,66.29,66.18,66.26,124800.0,40.9417,40.9417,40.8738,40.9232,124800.0
2011-12-15 11:55:00,66.26,66.33,66.23,66.32,112200.0,40.9232,40.9664,40.9047,40.9603,112200.0
2011-12-15 12:00:00,66.32,66.37,66.3,66.31,89100.0,40.9603,40.9911,40.9479,40.9541,89100.0
2011-12-15 12:05:00,66.31,66.37,66.27,66.33,79600.0,40.9541,40.9911,40.9294,40.9664,79600.0
2011-12-15 12:10:00,66.32,66.38,66.28,66.38,42400.0,40.9603,40.9973,40.9355,40.9973,42400.0
2011-12-15 12:15:00,66.38,66.47,66.35,66.45,190400.0,40.9973,41.0529,40.9788,41.0405,190400.0
2011-12-15 12:20:00,66.46,66.55,66.45,66.46,136400.0,41.0467,41.1023,41.0405,41.0467,136400.0
2011-12-15 12:25:00,66.47,66.49,66.44,66.46,105900.0,41.0529,41.0652,41.0344,41.0467,105900.0
2011-12-15 12:30:00,66.46,66.48,66.31,66.31,449000.0,41.0467,41.0591,40.9541,40.9541,449000.0
2011-12-15 12:35:00,66.33,66.35,66.23,66.29,129800.0,40.9664,40.9788,40.9047,40.9417,129800.0
2011-12-15 12:40:00,66.29,66.37,66.17,66.17,306900.0,40.9417,40.9911,40.8676,40.8676,306900.0
2011-12-15 12:45:00,66.17,66.24,66.16,66.17,115000.0,40.8676,40.9108,40.8614,40.8676,115000.0
2011-12-15 12:50:00,66.17,66.19,66.04,66.06,124400.0,40.8676,40.88,40.7873,40.7997,124400.0
2011-12-15 12:55:00,66.07,66.13,66.06,66.11,86000.0,40.8058,40.8429,40.7997,40.8306,86000.0
2011-12-15 13:00:00,66.11,66.16,66.08,66.12,57600.0,40.8306,40.8614,40.812,40.8367,57600.0
2011-12-15 13:05:00,66.12,66.17,66.05,66.17,132000.0,40.8367,40.8676,40.7935,40.8676,132000.0
2011-12-15 13:10:00,66.17,66.19,66.03,66.05,123300.0,40.8676,40.88,40.7811,40.7935,123300.0
2011-12-15 13:15:00,66.05,66.19,66.05,66.17,102000.0,40.7935,40.88,40.7935,40.8676,102000.0
2011-12-15 13:20:00,66.18,66.18,66.12,66.14,83300.0,40.8738,40.8738,40.8367,40.8491,83300.0
2011-12-15 13:25:00,66.14,66.17,66.0,66.0,85200.0,40.8491,40.8676,40.7626,40.7626,85200.0
2011-12-15 13:30:00,66.0,66.06,65.83,65.86,250100.0,40.7626,40.7997,40.6576,40.6761,250100.0
2011-12-15 13:35:00,65.87,65.98,65.84,65.96,71100.0,40.6823,40.7503,40.6638,40.7379,71100.0
2011-12-15 13:40:00,65.96,66.18,65.91,66.14,175900.0,40.7379,40.8738,40.707,40.8491,175900.0
2011-12-15 13:45:00,66.14,66.14,66.0,66.04,60600.0,40.8491,40.8491,40.7626,40.7873,60600.0
2011-12-15 13:50:00,66.03,66.04,65.91,65.93,102500.0,40.7811,40.7873,40.707,40.7194,102500.0
2011-12-15 13:55:00,65.94,65.96,65.81,65.82,95300.0,40.7256,40.7379,40.6453,40.6514,95300.0
2011-12-15 14:00:00,65.82,65.97,65.81,65.95,154700.0,40.6514,40.7441,40.6453,40.7317,154700.0
2011-12-15 14:05:00,65.94,65.95,65.84,65.89,66500.0,40.7256,40.7317,40.6638,40.6947,66500.0
2011-12-15 14:10:00,65.89,66.01,65.88,65.92,83400.0,40.6947,40.7688,40.6885,40.7132,83400.0
2011-12-15 14:15:00,65.93,65.96,65.9,65.92,78500.0,40.7194,40.7379,40.7009,40.7132,78500.0
2011-12-15 14:20:00,65.94,65.95,65.89,65.92,243700.0,40.7256,40.7317,40.6947,40.7132,243700.0
2011-12-15 14:25:00,65.91,65.94,65.79,65.79,67100.0,40.707,40.7256,40.6329,40.6329,67100.0
2011-12-15 14:30:00,65.79,65.79,65.68,65.77,128600.0,40.6329,40.6329,40.565,40.6206,128600.0
2011-12-15 14:35:00,65.77,65.79,65.72,65.78,55100.0,40.6206,40.6329,40.5897,40.6267,55100.0
2011-12-15 14:40:00,65.78,65.78,65.69,65.72,154000.0,40.6267,40.6267,40.5712,40.5897,154000.0
2011-12-15 14:45:00,65.73,65.74,65.61,65.64,120300.0,40.5959,40.602,40.5217,40.5403,120300.0
2011-12-15 14:50:00,65.64,65.65,65.55,65.64,117000.0,40.5403,40.5464,40.4847,40.5403,117000.0
2011-12-15 14:55:00,65.64,65.73,65.62,65.68,130700.0,40.5403,40.5959,40.5279,40.565,130700.0
2011-12-15 15:00:00,65.67,65.74,65.65,65.72,109300.0,40.5588,40.602,40.5464,40.5897,109300.0
2011-12-15 15:05:00,65.72,65.81,65.72,65.78,185500.0,40.5897,40.6453,40.5897,40.6267,185500.0
2011-12-15 15:10:00,65.8,65.87,65.71,65.73,215600.0,40.6391,40.6823,40.5835,40.5959,215600.0
2011-12-15 15:15:00,65.73,65.89,65.71,65.86,193800.0,40.5959,40.6947,40.5835,40.6761,193800.0
2011-12-15 15:20:00,65.86,65.88,65.73,65.78,233300.0,40.6761,40.6885,40.5959,40.6267,233300.0
2011-12-15 15:25:00,65.78,65.84,65.71,65.76,311900.0,40.6267,40.6638,40.5835,40.6144,311900.0
2011-12-15 15:30:00,65.76,65.89,65.72,65.79,302100.0,40.6144,40.6947,40.5897,40.6329,302100.0
2011-12-15 15:35:00,65.79,65.82,65.7,65.81,541600.0,40.6329,40.6514,40.5773,40.6453,541600.0
2011-12-15 15:40:00,65.81,65.83,65.75,65.77,332200.0,40.6453,40.6576,40.6082,40.6206,332200.0
2011-12-15 15:45:00,65.76,65.81,65.69,65.81,596800.0,40.6144,40.6453,40.5712,40.6453,596800.0
2011-12-15 15:50:00,65.8,65.81,65.65,65.7,431700.0,40.6391,40.6453,40.5464,40.5773,431700.0
2011-12-15 15:55:00,65.7,65.81,65.7,65.75,1076800.0,40.5773,40.6453,40.5773,40.6082,1076800.0
2011-12-16 09:30:00,65.97,66.2,65.97,66.19,239200.0,40.915,41.0576,40.915,41.0514,239200.0
2011-12-16 09:35:00,66.19,66.29,66.07,66.15,236000.0,41.0514,41.1134,40.977,41.0266,236000.0
2011-12-16 09:40:00,66.16,66.23,65.88,65.92,253800.0,41.0328,41.0762,40.8591,40.8839,253800.0
2011-12-16 09:45:00,65.94,66.01,65.79,65.86,215100.0,40.8964,40.9398,40.8033,40.8467,215100.0
2011-12-16 09:50:00,65.86,66.14,65.84,66.14,166100.0,40.8467,41.0204,40.8343,41.0204,166100.0
2011-12-16 09:55:00,66.15,66.25,66.03,66.1,366400.0,41.0266,41.0886,40.9522,40.9956,366400.0
2011-12-16 10:00:00,66.09,66.37,66.06,66.29,796800.0,40.9894,41.163,40.9708,41.1134,796800.0
2011-12-16 10:05:00,66.29,66.51,66.28,66.49,243200.0,41.1134,41.2499,41.1072,41.2375,243200.0
2011-12-16 10:10:00,66.48,66.5,66.19,66.22,476600.0,41.2313,41.2437,41.0514,41.07,476600.0
2011-12-16 10:15:00,66.23,66.39,66.23,66.39,198800.0,41.0762,41.1754,41.0762,41.1754,198800.0
2011-12-16 10:20:00,66.37,66.4,66.29,66.37,92000.0,41.163,41.1816,41.1134,41.163,92000.0
2011-12-16 10:25:00,66.37,66.4,66.29,66.29,180300.0,41.163,41.1816,41.1134,41.1134,180300.0
2011-12-16 10:30:00,66.3,66.37,66.3,66.33,261200.0,41.1196,41.163,41.1196,41.1382,261200.0
2011-12-16 10:35:00,66.34,66.44,66.32,66.37,255300.0,41.1444,41.2065,41.132,41.163,255300.0
2011-12-16 10:40:00,66.37,66.48,66.34,66.46,126700.0,41.163,41.2313,41.1444,41.2189,126700.0
2011-12-16 10:45:00,66.45,66.47,66.34,66.39,115500.0,41.2127,41.2251,41.1444,41.1754,115500.0
2011-12-16 10:50:00,66.39,66.44,66.37,66.43,125500.0,41.1754,41.2065,41.163,41.2003,125500.0
2011-12-16 10:55:00,66.43,66.43,66.32,66.38,122400.0,41.2003,41.2003,41.132,41.1692,122400.0
2011-12-16 11:00:00,66.38,66.45,66.28,66.31,121800.0,41.1692,41.2127,41.1072,41.1258,121800.0
2011-12-16 11:05:00,66.3,66.31,66.19,66.28,181800.0,41.1196,41.1258,41.0514,41.1072,181800.0
2011-12-16 11:10:00,66.28,66.38,66.28,66.36,86400.0,41.1072,41.1692,41.1072,41.1568,86400.0
2011-12-16 11:15:00,66.35,66.41,66.35,66.39,52700.0,41.1506,41.1879,41.1506,41.1754,52700.0
2011-12-16 11:20:00,66.39,66.42,66.33,66.41,70600.0,41.1754,41.1941,41.1382,41.1879,70600.0
2011-12-16 11:25:00,66.4,66.41,66.34,66.36,64900.0,41.1816,41.1879,41.1444,41.1568,64900.0
2011-12-16 11:30:00,66.38,66.41,66.15,66.16,81200.0,41.1692,41.1879,41.0266,41.0328,81200.0
2011-12-16 11:35:00,66.15,66.15,66.07,66.08,148800.0,41.0266,41.0266,40.977,40.9832,148800.0
2011-12-16 11:40:00,66.07,66.11,66.0,66.01,198000.0,40.977,41.0018,40.9336,40.9398,198000.0
2011-12-16 11:45:00,66.0,66.08,65.98,65.98,165800.0,40.9336,40.9832,40.9212,40.9212,165800.0
2011-12-16 11:50:00,65.98,66.15,65.95,66.08,1619600.0,40.9212,41.0266,40.9026,40.9832,1619600.0
2011-12-16 11:55:00,66.07,66.11,66.04,66.04,1108900.0,40.977,41.0018,40.9584,40.9584,1108900.0
2011-12-16 12:00:00,66.03,66.03,65.95,65.96,559400.0,40.9522,40.9522,40.9026,40.9088,559400.0
2011-12-16 12:05:00,65.95,65.97,65.88,65.95,163300.0,40.9026,40.915,40.8591,40.9026,163300.0
2011-12-16 12:10:00,65.95,65.98,65.91,65.91,109200.0,40.9026,40.9212,40.8777,40.8777,109200.0
2011-12-16 12:15:00,65.92,65.97,65.89,65.91,80400.0,40.8839,40.915,40.8653,40.8777,80400.0
2011-12-16 12:20:00,65.91,65.92,65.82,65.85,96100.0,40.8777,40.8839,40.8219,40.8405,96100.0
2011-12-16 12:25:00,65.85,65.86,65.73,65.75,104400.0,40.8405,40.8467,40.7661,40.7785,104400.0
2011-12-16 12:30:00,65.76,65.76,65.57,65.6,176800.0,40.7847,40.7847,40.6669,40.6855,176800.0
2011-12-16 12:35:00,65.59,65.69,65.5,65.63,249800.0,40.6793,40.7413,40.6235,40.7041,249800.0
2011-12-16 12:40:00,65.63,65.75,65.59,65.59,180600.0,40.7041,40.7785,40.6793,40.6793,180600.0
2011-12-16 12:45:00,65.59,65.63,65.46,65.59,292100.0,40.6793,40.7041,40.5987,40.6793,292100.0
2011-12-16 12:50:00,65.59,65.67,65.49,65.66,155900.0,40.6793,40.7289,40.6173,40.7227,155900.0
2011-12-16 12:55:00,65.67,65.8,65.61,65.68,343700.0,40.7289,40.8095,40.6917,40.7351,343700.0
2011-12-16 13:00:00,65.68,65.84,65.65,65.73,345000.0,40.7351,40.8343,40.7165,40.7661,345000.0
2011-12-16 13:05:00,65.74,65.77,65.7,65.72,126000.0,40.7723,40.7909,40.7475,40.7599,126000.0
2011-12-16 13:10:00,65.73,65.84,65.73,65.8,109600.0,40.7661,40.8343,40.7661,40.8095,109600.0
2011-12-16 13:15:00,65.81,65.86,65.79,65.86,223500.0,40.8157,40.8467,40.8033,40.8467,223500.0
2011-12-16 13:20:00,65.86,65.97,65.86,65.94,148300.0,40.8467,40.915,40.8467,40.8964,148300.0
2011-12-16 13:25:00,65.93,65.93,65.83,65.86,168600.0,40.8902,40.8902,40.8281,40.8467,168600.0
2011-12-16 13:30:00,65.86,65.89,65.81,65.82,66700.0,40.8467,40.8653,40.8157,40.8219,66700.0
2011-12-16 13:35:00,65.81,65.81,65.74,65.76,141400.0,40.8157,40.8157,40.7723,40.7847,141400.0
2011-12-16 13:40:00,65.76,65.77,65.65,65.76,122800.0,40.7847,40.7909,40.7165,40.7847,122800.0
2011-12-16 13:45:00,65.74,65.94,65.73,65.92,300600.0,40.7723,40.8964,40.7661,40.8839,300600.0
2011-12-16 13:50:00,65.93,65.95,65.86,65.87,228500.0,40.8902,40.9026,40.8467,40.8529,228500.0
2011-12-16 13:55:00,65.86,65.9,65.71,65.78,250200.0,40.8467,40.8715,40.7537,40.7971,250200.0
2011-12-16 14:00:00,65.79,65.9,65.76,65.77,152500.0,40.8033,40.8715,40.7847,40.7909,152500.0
2011-12-16 14:05:00,65.77,65.91,65.77,65.86,104000.0,40.7909,40.8777,40.7909,40.8467,104000.0
2011-12-16 14:10:00,65.85,65.91,65.77,65.9,124000.0,40.8405,40.8777,40.7909,40.8715,124000.0
2011-12-16 14:15:00,65.91,65.91,65.79,65.82,130600.0,40.8777,40.8777,40.8033,40.8219,130600.0
2011-12-16 14:20:00,65.82,65.84,65.71,65.76,151400.0,40.8219,40.8343,40.7537,40.7847,151400.0
2011-12-16 14:25:00,65.75,65.83,65.73,65.73,96100.0,40.7785,40.8281,40.7661,40.7661,96100.0
2011-12-16 14:30:00,65.73,65.92,65.71,65.89,130300.0,40.7661,40.8839,40.7537,40.8653,130300.0
2011-12-16 14:35:00,65.88,65.91,65.84,65.88,75600.0,40.8591,40.8777,40.8343,40.8591,75600.0
2011-12-16 14:40:00,65.87,65.96,65.87,65.93,100300.0,40.8529,40.9088,40.8529,40.8902,100300.0
2011-12-16 14:45:00,65.93,66.11,65.93,66.06,429500.0,40.8902,41.0018,40.8902,40.9708,429500.0
2011-12-16 14:50:00,66.06,66.1,66.01,66.01,185800.0,40.9708,40.9956,40.9398,40.9398,185800.0
2011-12-16 14:55:00,66.01,66.04,65.97,66.0,124100.0,40.9398,40.9584,40.915,40.9336,124100.0
2011-12-16 15:00:00,65.99,66.03,65.98,66.0,78700.0,40.9274,40.9522,40.9212,40.9336,78700.0
2011-12-16 15:05:00,66.01,66.02,65.91,65.94,182200.0,40.9398,40.946,40.8777,40.8964,182200.0
2011-12-16 15:10:00,65.95,66.06,65.93,66.06,127900.0,40.9026,40.9708,40.8902,40.9708,127900.0
2011-12-16 15:15:00,66.06,66.12,65.98,65.99,319100.0,40.9708,41.008,40.9212,40.9274,319100.0
2011-12-16 15:20:00,65.99,66.08,65.89,65.93,279800.0,40.9274,40.9832,40.8653,40.8902,279800.0
2011-12-16 15:25:00,65.93,66.05,65.93,65.99,334700.0,40.8902,40.9646,40.8902,40.9274,334700.0
2011-12-16 15:30:00,65.98,66.12,65.96,66.06,268600.0,40.9212,41.008,40.9088,40.9708,268600.0
2011-12-16 15:35:00,66.06,66.1,66.06,66.07,265400.0,40.9708,40.9956,40.9708,40.977,265400.0
2011-12-16 15:40:00,66.08,66.15,65.99,66.04,310800.0,40.9832,41.0266,40.9274,40.9584,310800.0
2011-12-16 15:45:00,66.04,66.1,66.02,66.08,594100.0,40.9584,40.9956,40.946,40.9832,594100.0
2011-12-16 15:50:00,66.08,66.15,66.06,66.15,466400.0,40.9832,41.0266,40.9708,41.0266,466400.0
2011-12-16 15:55:00,66.15,66.25,66.15,66.15,2098800.0,41.0266,41.0886,41.0266,41.0266,2098800.0
2011-12-19 09:30:00,66.42,66.42,66.13,66.2,335400.0,41.1941,41.1941,41.0142,41.0576,335400.0
2011-12-19 09:35:00,66.2,66.2,65.89,65.94,464000.0,41.0576,41.0576,40.8653,40.8964,464000.0
2011-12-19 09:40:00,65.93,66.03,65.78,65.86,308800.0,40.8902,40.9522,40.7971,40.8467,308800.0
2011-12-19 09:45:00,65.86,65.9,65.62,65.73,496300.0,40.8467,40.8715,40.6979,40.7661,496300.0
2011-12-19 09:50:00,65.74,65.76,65.59,65.64,129100.0,40.7723,40.7847,40.6793,40.7103,129100.0
2011-12-19 09:55:00,65.66,65.85,65.65,65.82,96100.0,40.7227,40.8405,40.7165,40.8219,96100.0
2011-12-19 10:00:00,65.83,65.86,65.67,65.76,231900.0,40.8281,40.8467,40.7289,40.7847,231900.0
2011-12-19 10:05:00,65.74,65.89,65.73,65.74,113300.0,40.7723,40.8653,40.7661,40.7723,113300.0
2011-12-19 10:10:00,65.75,65.95,65.71,65.92,169700.0,40.7785,40.9026,40.7537,40.8839,169700.0
2011-12-19 10:15:00,65.91,65.97,65.81,65.85,143400.0,40.8777,40.915,40.8157,40.8405,143400.0
2011-12-19 10:20:00,65.85,65.93,65.85,65.9,100600.0,40.8405,40.8902,40.8405,40.8715,100600.0
2011-12-19 10:25:00,65.9,66.0,65.9,65.94,46900.0,40.8715,40.9336,40.8715,40.8964,46900.0
2011-12-19 10:30:00,65.95,66.23,65.94,66.23,185000.0,40.9026,41.0762,40.8964,41.0762,185000.0
2011-12-19 10:35:00,66.23,66.29,66.21,66.22,255800.0,41.0762,41.1134,41.0638,41.07,255800.0
2011-12-19 10:40:00,66.22,66.24,66.16,66.19,70200.0,41.07,41.0824,41.0328,41.0514,70200.0
2011-12-19 10:45:00,66.17,66.17,65.94,65.97,466900.0,41.039,41.039,40.8964,40.915,466900.0
2011-12-19 10:50:00,65.96,65.99,65.89,65.97,107400.0,40.9088,40.9274,40.8653,40.915,107400.0
2011-12-19 10:55:00,65.97,65.99,65.82,65.87,116600.0,40.915,40.9274,40.8219,40.8529,116600.0
2011-12-19 11:00:00,65.87,65.89,65.7,65.77,115200.0,40.8529,40.8653,40.7475,40.7909,115200.0
2011-12-19 11:05:00,65.77,65.78,65.63,65.68,102500.0,40.7909,40.7971,40.7041,40.7351,102500.0
2011-12-19 11:10:00,65.69,65.86,65.66,65.82,280600.0,40.7413,40.8467,40.7227,40.8219,280600.0
2011-12-19 11:15:00,65.81,65.87,65.76,65.83,71000.0,40.8157,40.8529,40.7847,40.8281,71000.0
2011-12-19 11:20:00,65.83,65.83,65.7,65.77,75300.0,40.8281,40.8281,40.7475,40.7909,75300.0
2011-12-19 11:25:00,65.77,65.85,65.76,65.83,115900.0,40.7909,40.8405,40.7847,40.8281,115900.0
2011-12-19 11:30:00,65.81,65.84,65.71,65.77,117500.0,40.8157,40.8343,40.7537,40.7909,117500.0
2011-12-19 11:35:00,65.78,65.78,65.56,65.56,88900.0,40.7971,40.7971,40.6607,40.6607,88900.0
2011-12-19 11:40:00,65.57,65.59,65.42,65.45,246200.0,40.6669,40.6793,40.5738,40.5925,246200.0
2011-12-19 11:45:00,65.45,65.47,65.36,65.46,161300.0,40.5925,40.6049,40.5366,40.5987,161300.0
2011-12-19 11:50:00,65.45,65.56,65.45,65.5,83300.0,40.5925,40.6607,40.5925,40.6235,83300.0
2011-12-19 11:55:00,65.5,65.54,65.42,65.42,67200.0,40.6235,40.6483,40.5738,40.5738,67200.0
2011-12-19 12:00:00,65.43,65.53,65.39,65.45,99900.0,40.58,40.6421,40.5552,40.5925,99900.0
2011-12-19 12:05:00,65.42,65.48,65.41,65.48,26300.0,40.5738,40.6111,40.5676,40.6111,26300.0
2011-12-19 12:10:00,65.48,65.49,65.38,65.44,45500.0,40.6111,40.6173,40.549,40.5863,45500.0
2011-12-19 12:15:00,65.44,65.44,65.36,65.36,62400.0,40.5863,40.5863,40.5366,40.5366,62400.0
2011-12-19 12:20:00,65.36,65.44,65.36,65.41,97400.0,40.5366,40.5863,40.5366,40.5676,97400.0
2011-12-19 12:25:00,65.4,65.53,65.4,65.5,57000.0,40.5614,40.6421,40.5614,40.6235,57000.0
2011-12-19 12:30:00,65.5,65.5,65.39,65.41,67400.0,40.6235,40.6235,40.5552,40.5676,67400.0
2011-12-19 12:35:00,65.41,65.43,65.34,65.4,90500.0,40.5676,40.58,40.5242,40.5614,90500.0
2011-12-19 12:40:00,65.4,65.49,65.4,65.44,26500.0,40.5614,40.6173,40.5614,40.5863,26500.0
2011-12-19 12:45:00,65.45,65.53,65.44,65.5,156100.0,40.5925,40.6421,40.5863,40.6235,156100.0
2011-12-19 12:50:00,65.51,65.56,65.5,65.56,46200.0,40.6297,40.6607,40.6235,40.6607,46200.0
2011-12-19 12:55:00,65.56,65.65,65.53,65.62,88500.0,40.6607,40.7165,40.6421,40.6979,88500.0
2011-12-19 13:00:00,65.64,65.67,65.58,65.59,37400.0,40.7103,40.7289,40.6731,40.6793,37400.0
2011-12-19 13:05:00,65.58,65.6,65.55,65.57,41100.0,40.6731,40.6855,40.6545,40.6669,41100.0
2011-12-19 13:10:00,65.57,65.59,65.47,65.47,47100.0,40.6669,40.6793,40.6049,40.6049,47100.0
2011-12-19 13:15:00,65.48,65.5,65.42,65.43,81200.0,40.6111,40.6235,40.5738,40.58,81200.0
2011-12-19 13:20:00,65.44,65.55,65.44,65.55,22000.0,40.5863,40.6545,40.5863,40.6545,22000.0
2011-12-19 13:25:00,65.56,65.57,65.47,65.5,68100.0,40.6607,40.6669,40.6049,40.6235,68100.0
2011-12-19 13:30:00,65.51,65.57,65.49,65.49,68100.0,40.6297,40.6669,40.6173,40.6173,68100.0
2011-12-19 13:35:00,65.49,65.51,65.44,65.48,44600.0,40.6173,40.6297,40.5863,40.6111,44600.0
2011-12-19 13:40:00,65.48,65.53,65.42,65.52,55300.0,40.6111,40.6421,40.5738,40.6359,55300.0
2011-12-19 13:45:00,65.49,65.65,65.49,65.62,59600.0,40.6173,40.7165,40.6173,40.6979,59600.0
2011-12-19 13:50:00,65.63,65.77,65.62,65.75,141000.0,40.7041,40.7909,40.6979,40.7785,141000.0
2011-12-19 13:55:00,65.74,65.77,65.71,65.73,86200.0,40.7723,40.7909,40.7537,40.7661,86200.0
2011-12-19 14:00:00,65.72,65.74,65.6,65.64,71300.0,40.7599,40.7723,40.6855,40.7103,71300.0
2011-12-19 14:05:00,65.64,65.66,65.58,65.66,26700.0,40.7103,40.7227,40.6731,40.7227,26700.0
2011-12-19 14:10:00,65.65,65.65,65.58,65.61,55800.0,40.7165,40.7165,40.6731,40.6917,55800.0
2011-12-19 14:15:00,65.6,65.65,65.52,65.53,111000.0,40.6855,40.7165,40.6359,40.6421,111000.0
2011-12-19 14:20:00,65.53,65.59,65.48,65.52,112700.0,40.6421,40.6793,40.6111,40.6359,112700.0
2011-12-19 14:25:00,65.53,65.59,65.52,65.56,75800.0,40.6421,40.6793,40.6359,40.6607,75800.0
2011-12-19 14:30:00,65.56,65.59,65.53,65.54,171700.0,40.6607,40.6793,40.6421,40.6483,171700.0
2011-12-19 14:35:00,65.53,65.61,65.48,65.61,95900.0,40.6421,40.6917,40.6111,40.6917,95900.0
2011-12-19 14:40:00,65.6,65.64,65.54,65.59,60800.0,40.6855,40.7103,40.6483,40.6793,60800.0
2011-12-19 14:45:00,65.58,65.59,65.47,65.48,54800.0,40.6731,40.6793,40.6049,40.6111,54800.0
2011-12-19 14:50:00,65.47,65.51,65.45,65.49,38500.0,40.6049,40.6297,40.5925,40.6173,38500.0
2011-12-19 14:55:00,65.48,65.59,65.45,65.56,76200.0,40.6111,40.6793,40.5925,40.6607,76200.0
2011-12-19 15:00:00,65.55,65.55,65.17,65.19,180700.0,40.6545,40.6545,40.4188,40.4312,180700.0
2011-12-19 15:05:00,65.19,65.29,65.1,65.15,249700.0,40.4312,40.4932,40.3754,40.4064,249700.0
2011-12-19 15:10:00,65.15,65.18,65.07,65.08,117900.0,40.4064,40.425,40.3568,40.363,117900.0
2011-12-19 15:15:00,65.08,65.23,65.05,65.23,126000.0,40.363,40.456,40.3444,40.456,126000.0
2011-12-19 15:20:00,65.22,65.22,65.09,65.1,101600.0,40.4498,40.4498,40.3692,40.3754,101600.0
2011-12-19 15:25:00,65.08,65.16,64.96,64.98,146800.0,40.363,40.4126,40.2886,40.301,146800.0
2011-12-19 15:30:00,64.97,65.05,64.91,65.01,306900.0,40.2948,40.3444,40.2575,40.3196,306900.0
2011-12-19 15:35:00,65.0,65.07,64.95,65.05,221700.0,40.3134,40.3568,40.2824,40.3444,221700.0
2011-12-19 15:40:00,65.04,65.05,64.85,64.92,332600.0,40.3382,40.3444,40.2203,40.2637,332600.0
2011-12-19 15:45:00,64.91,65.01,64.86,64.91,390400.0,40.2575,40.3196,40.2265,40.2575,390400.0
2011-12-19 15:50:00,64.9,64.95,64.8,64.86,547400.0,40.2513,40.2824,40.1893,40.2265,547400.0
2011-12-19 15:55:00,64.87,65.02,64.86,65.0,680400.0,40.2327,40.3258,40.2265,40.3134,680400.0
2011-12-20 09:30:00,66.29,66.74,66.21,66.61,408500.0,41.1134,41.3925,41.0638,41.3119,408500.0
2011-12-20 09:35:00,66.62,66.95,66.57,66.81,312400.0,41.3181,41.5228,41.2871,41.4359,312400.0
2011-12-20 09:40:00,66.81,67.21,66.81,67.14,426200.0,41.4359,41.684,41.4359,41.6406,426200.0
2011-12-20 09:45:00,67.13,67.14,66.88,66.93,368400.0,41.6344,41.6406,41.4793,41.5104,368400.0
2011-12-20 09:50:00,66.93,67.12,66.92,67.02,285200.0,41.5104,41.6282,41.5042,41.5662,285200.0
2011-12-20 09:55:00,67.02,67.16,66.97,67.14,266600.0,41.5662,41.653,41.5352,41.6406,266600.0
2011-12-20 10:00:00,67.14,67.19,67.04,67.1,215900.0,41.6406,41.6716,41.5786,41.6158,215900.0
2011-12-20 10:05:00,67.1,67.17,66.91,67.05,318300.0,41.6158,41.6592,41.498,41.5848,318300.0
2011-12-20 10:10:00,67.05,67.24,67.03,67.23,142600.0,41.5848,41.7026,41.5724,41.6964,142600.0
2011-12-20 10:15:00,67.23,67.29,67.19,67.22,140700.0,41.6964,41.7336,41.6716,41.6902,140700.0
2011-12-20 10:20:00,67.21,67.26,67.19,67.22,119800.0,41.684,41.715,41.6716,41.6902,119800.0
2011-12-20 10:25:00,67.21,67.46,67.21,67.42,231000.0,41.684,41.8391,41.684,41.8143,231000.0
2011-12-20 10:30:00,67.43,67.5,67.37,67.4,70400.0,41.8205,41.8639,41.7832,41.8019,70400.0
2011-12-20 10:35:00,67.4,67.42,67.35,67.37,69700.0,41.8019,41.8143,41.7708,41.7832,69700.0
2011-12-20 10:40:00,67.37,67.47,67.36,67.47,123900.0,41.7832,41.8453,41.777,41.8453,123900.0
2011-12-20 10:45:00,67.48,67.52,67.44,67.47,109800.0,41.8515,41.8763,41.8267,41.8453,109800.0
2011-12-20 10:50:00,67.47,67.53,67.42,67.42,82000.0,41.8453,41.8825,41.8143,41.8143,82000.0
2011-12-20 10:55:00,67.43,67.52,67.39,67.41,164600.0,41.8205,41.8763,41.7957,41.8081,164600.0
2011-12-20 11:00:00,67.41,67.49,67.41,67.48,112200.0,41.8081,41.8577,41.8081,41.8515,112200.0
2011-12-20 11:05:00,67.47,67.57,67.46,67.51,101000.0,41.8453,41.9073,41.8391,41.8701,101000.0
2011-12-20 11:10:00,67.51,67.55,67.48,67.49,142100.0,41.8701,41.8949,41.8515,41.8577,142100.0
2011-12-20 11:15:00,67.5,67.61,67.49,67.6,316800.0,41.8639,41.9321,41.8577,41.9259,316800.0
2011-12-20 11:20:00,67.59,67.63,67.47,67.54,296900.0,41.9197,41.9445,41.8453,41.8887,296900.0
2011-12-20 11:25:00,67.54,67.59,67.49,67.55,411900.0,41.8887,41.9197,41.8577,41.8949,411900.0
2011-12-20 11:30:00,67.55,67.59,67.46,67.47,127000.0,41.8949,41.9197,41.8391,41.8453,127000.0
2011-12-20 11:35:00,67.48,67.51,67.33,67.39,347800.0,41.8515,41.8701,41.7584,41.7957,347800.0
2011-12-20 11:40:00,67.39,67.41,67.34,67.39,75800.0,41.7957,41.8081,41.7646,41.7957,75800.0
2011-12-20 11:45:00,67.39,67.44,67.36,67.43,49300.0,41.7957,41.8267,41.777,41.8205,49300.0
2011-12-20 11:50:00,67.44,67.53,67.35,67.41,116800.0,41.8267,41.8825,41.7708,41.8081,116800.0
2011-12-20 11:55:00,67.4,67.41,67.36,67.37,48700.0,41.8019,41.8081,41.777,41.7832,48700.0
2011-12-20 12:00:00,67.38,67.39,67.2,67.22,114000.0,41.7894,41.7957,41.6778,41.6902,114000.0
2011-12-20 12:05:00,67.22,67.3,67.22,67.3,38000.0,41.6902,41.7398,41.6902,41.7398,38000.0
2011-12-20 12:10:00,67.29,67.33,67.26,67.3,46400.0,41.7336,41.7584,41.715,41.7398,46400.0
2011-12-20 12:15:00,67.29,67.36,67.29,67.32,44400.0,41.7336,41.777,41.7336,41.7522,44400.0
2011-12-20 12:20:00,67.32,67.39,67.32,67.36,87700.0,41.7522,41.7957,41.7522,41.777,87700.0
2011-12-20 12:25:00,67.36,67.4,67.34,67.39,62100.0,41.777,41.8019,41.7646,41.7957,62100.0
2011-12-20 12:30:00,67.38,67.39,67.34,67.38,29400.0,41.7894,41.7957,41.7646,41.7894,29400.0
2011-12-20 12:35:00,67.38,67.38,67.35,67.37,37500.0,41.7894,41.7894,41.7708,41.7832,37500.0
2011-12-20 12:40:00,67.37,67.43,67.37,67.4,82600.0,41.7832,41.8205,41.7832,41.8019,82600.0
2011-12-20 12:45:00,67.4,67.4,67.36,67.36,39300.0,41.8019,41.8019,41.777,41.777,39300.0
2011-12-20 12:50:00,67.37,67.45,67.35,67.44,60200.0,41.7832,41.8329,41.7708,41.8267,60200.0
2011-12-20 12:55:00,67.43,67.43,67.36,67.41,80800.0,41.8205,41.8205,41.777,41.8081,80800.0
2011-12-20 13:00:00,67.41,67.55,67.41,67.5,204600.0,41.8081,41.8949,41.8081,41.8639,204600.0
2011-12-20 13:05:00,67.49,67.6,67.47,67.58,96800.0,41.8577,41.9259,41.8453,41.9135,96800.0
2011-12-20 13:10:00,67.59,67.63,67.5,67.5,42700.0,41.9197,41.9445,41.8639,41.8639,42700.0
2011-12-20 13:15:00,67.51,67.52,67.48,67.5,40600.0,41.8701,41.8763,41.8515,41.8639,40600.0
2011-12-20 13:20:00,67.48,67.55,67.48,67.53,56800.0,41.8515,41.8949,41.8515,41.8825,56800.0
2011-12-20 13:25:00,67.54,67.56,67.48,67.48,34500.0,41.8887,41.9011,41.8515,41.8515,34500.0
2011-12-20 13:30:00,67.49,67.52,67.46,67.49,31900.0,41.8577,41.8763,41.8391,41.8577,31900.0
2011-12-20 13:35:00,67.49,67.52,67.46,67.47,54200.0,41.8577,41.8763,41.8391,41.8453,54200.0
2011-12-20 13:40:00,67.48,67.53,67.47,67.52,15300.0,41.8515,41.8825,41.8453,41.8763,15300.0
2011-12-20 13:45:00,67.51,67.51,67.46,67.51,33100.0,41.8701,41.8701,41.8391,41.8701,33100.0
2011-12-20 13:50:00,67.5,67.51,67.46,67.47,36200.0,41.8639,41.8701,41.8391,41.8453,36200.0
2011-12-20 13:55:00,67.48,67.52,67.48,67.5,15000.0,41.8515,41.8763,41.8515,41.8639,15000.0
2011-12-20 14:00:00,67.5,67.52,67.44,67.47,37100.0,41.8639,41.8763,41.8267,41.8453,37100.0
2011-12-20 14:05:00,67.46,67.49,67.44,67.48,33500.0,41.8391,41.8577,41.8267,41.8515,33500.0
2011-12-20 14:10:00,67.49,67.49,67.43,67.45,100700.0,41.8577,41.8577,41.8205,41.8329,100700.0
2011-12-20 14:15:00,67.44,67.54,67.43,67.53,66800.0,41.8267,41.8887,41.8205,41.8825,66800.0
2011-12-20 14:20:00,67.52,67.58,67.5,67.56,46500.0,41.8763,41.9135,41.8639,41.9011,46500.0
2011-12-20 14:25:00,67.54,67.58,67.53,67.57,38200.0,41.8887,41.9135,41.8825,41.9073,38200.0
2011-12-20 14:30:00,67.57,67.62,67.57,67.59,31300.0,41.9073,41.9383,41.9073,41.9197,31300.0
2011-12-20 14:35:00,67.6,67.62,67.55,67.55,15400.0,41.9259,41.9383,41.8949,41.8949,15400.0
2011-12-20 14:40:00,67.54,67.69,67.54,67.69,174100.0,41.8887,41.9817,41.8887,41.9817,174100.0
2011-12-20 14:45:00,67.68,67.68,67.55,67.6,145300.0,41.9755,41.9755,41.8949,41.9259,145300.0
2011-12-20 14:50:00,67.61,67.65,67.58,67.6,68100.0,41.9321,41.9569,41.9135,41.9259,68100.0
2011-12-20 14:55:00,67.61,67.65,67.57,67.64,96000.0,41.9321,41.9569,41.9073,41.9507,96000.0
2011-12-20 15:00:00,67.63,67.68,67.61,67.64,39400.0,41.9445,41.9755,41.9321,41.9507,39400.0
2011-12-20 15:05:00,67.65,67.71,67.6,67.68,126000.0,41.9569,41.9941,41.9259,41.9755,126000.0
2011-12-20 15:10:00,67.67,67.7,67.64,67.7,154100.0,41.9693,41.9879,41.9507,41.9879,154100.0
2011-12-20 15:15:00,67.7,67.75,67.66,67.66,137700.0,41.9879,42.0189,41.9631,41.9631,137700.0
2011-12-20 15:20:00,67.65,67.65,67.58,67.62,106800.0,41.9569,41.9569,41.9135,41.9383,106800.0
2011-12-20 15:25:00,67.61,67.72,67.59,67.7,90900.0,41.9321,42.0003,41.9197,41.9879,90900.0
2011-12-20 15:30:00,67.69,67.71,67.57,67.61,212100.0,41.9817,41.9941,41.9073,41.9321,212100.0
2011-12-20 15:35:00,67.59,67.73,67.56,67.69,333200.0,41.9197,42.0065,41.9011,41.9817,333200.0
2011-12-20 15:40:00,67.68,67.78,67.65,67.7,324900.0,41.9755,42.0375,41.9569,41.9879,324900.0
2011-12-20 15:45:00,67.7,67.75,67.67,67.7,478800.0,41.9879,42.0189,41.9693,41.9879,478800.0
2011-12-20 15:50:00,67.7,67.71,67.61,67.62,528500.0,41.9879,41.9941,41.9321,41.9383,528500.0
2011-12-20 15:55:00,67.63,67.7,67.58,67.63,928800.0,41.9445,41.9879,41.9135,41.9445,928800.0
2011-12-21 09:30:00,67.66,67.97,67.41,67.41,184400.0,41.9631,42.1554,41.8081,41.8081,184400.0
2011-12-21 09:35:00,67.42,67.58,67.31,67.57,183500.0,41.8143,41.9135,41.746,41.9073,183500.0
2011-12-21 09:40:00,67.57,67.58,67.32,67.41,134000.0,41.9073,41.9135,41.7522,41.8081,134000.0
2011-12-21 09:45:00,67.41,67.54,67.38,67.47,183500.0,41.8081,41.8887,41.7894,41.8453,183500.0
2011-12-21 09:50:00,67.47,67.53,67.41,67.43,195500.0,41.8453,41.8825,41.8081,41.8205,195500.0
2011-12-21 09:55:00,67.41,67.42,67.24,67.36,199600.0,41.8081,41.8143,41.7026,41.777,199600.0
2011-12-21 10:00:00,67.35,67.46,67.23,67.38,280700.0,41.7708,41.8391,41.6964,41.7894,280700.0
2011-12-21 10:05:00,67.4,67.5,67.28,67.42,210400.0,41.8019,41.8639,41.7274,41.8143,210400.0
2011-12-21 10:10:00,67.42,67.75,67.42,67.73,191900.0,41.8143,42.0189,41.8143,42.0065,191900.0
2011-12-21 10:15:00,67.74,67.74,67.64,67.64,141200.0,42.0127,42.0127,41.9507,41.9507,141200.0
2011-12-21 10:20:00,67.65,67.92,67.65,67.82,212800.0,41.9569,42.1244,41.9569,42.0623,212800.0
2011-12-21 10:25:00,67.82,67.82,67.67,67.71,105900.0,42.0623,42.0623,41.9693,41.9941,105900.0
2011-12-21 10:30:00,67.71,68.18,67.7,68.1,672300.0,41.9941,42.2856,41.9879,42.236,672300.0
2011-12-21 10:35:00,68.1,68.12,67.89,67.96,204400.0,42.236,42.2484,42.1058,42.1492,204400.0
2011-12-21 10:40:00,67.96,68.02,67.71,67.8,358000.0,42.1492,42.1864,41.9941,42.0499,358000.0
2011-12-21 10:45:00,67.79,67.97,67.79,67.93,90100.0,42.0437,42.1554,42.0437,42.1306,90100.0
2011-12-21 10:50:00,67.93,67.93,67.78,67.83,152000.0,42.1306,42.1306,42.0375,42.0685,152000.0
2011-12-21 10:55:00,67.82,67.82,67.62,67.71,303600.0,42.0623,42.0623,41.9383,41.9941,303600.0
2011-12-21 11:00:00,67.71,67.73,67.6,67.6,131100.0,41.9941,42.0065,41.9259,41.9259,131100.0
2011-12-21 11:05:00,67.6,67.67,67.5,67.62,120700.0,41.9259,41.9693,41.8639,41.9383,120700.0
2011-12-21 11:10:00,67.62,67.68,67.56,67.59,43700.0,41.9383,41.9755,41.9011,41.9197,43700.0
2011-12-21 11:15:00,67.58,67.6,67.46,67.6,89600.0,41.9135,41.9259,41.8391,41.9259,89600.0
2011-12-21 11:20:00,67.61,67.67,67.56,67.61,129400.0,41.9321,41.9693,41.9011,41.9321,129400.0
2011-12-21 11:25:00,67.61,67.64,67.51,67.61,129600.0,41.9321,41.9507,41.8701,41.9321,129600.0
2011-12-21 11:30:00,67.6,67.73,67.59,67.67,81300.0,41.9259,42.0065,41.9197,41.9693,81300.0
2011-12-21 11:35:00,67.67,67.72,67.63,67.63,96200.0,41.9693,42.0003,41.9445,41.9445,96200.0
2011-12-21 11:40:00,67.64,67.68,67.55,67.66,46600.0,41.9507,41.9755,41.8949,41.9631,46600.0
2011-12-21 11:45:00,67.67,67.76,67.67,67.73,61800.0,41.9693,42.0251,41.9693,42.0065,61800.0
2011-12-21 11:50:00,67.73,67.73,67.64,67.64,38000.0,42.0065,42.0065,41.9507,41.9507,38000.0
2011-12-21 11:55:00,67.64,67.67,67.53,67.67,118100.0,41.9507,41.9693,41.8825,41.9693,118100.0
2011-12-21 12:00:00,67.69,67.74,67.62,67.74,96200.0,41.9817,42.0127,41.9383,42.0127,96200.0
2011-12-21 12:05:00,67.74,67.75,67.48,67.54,106700.0,42.0127,42.0189,41.8515,41.8887,106700.0
2011-12-21 12:10:00,67.54,67.58,67.51,67.51,46700.0,41.8887,41.9135,41.8701,41.8701,46700.0
2011-12-21 12:15:00,67.5,67.56,67.49,67.54,38600.0,41.8639,41.9011,41.8577,41.8887,38600.0
2011-12-21 12:20:00,67.55,67.57,67.42,67.42,55600.0,41.8949,41.9073,41.8143,41.8143,55600.0
2011-12-21 12:25:00,67.42,67.44,67.27,67.37,99200.0,41.8143,41.8267,41.7212,41.7832,99200.0
2011-12-21 12:30:00,67.36,67.44,67.36,67.42,135500.0,41.777,41.8267,41.777,41.8143,135500.0
2011-12-21 12:35:00,67.42,67.64,67.39,67.62,119500.0,41.8143,41.9507,41.7957,41.9383,119500.0
2011-12-21 12:40:00,67.61,67.65,67.59,67.6,106900.0,41.9321,41.9569,41.9197,41.9259,106900.0
2011-12-21 12:45:00,67.61,67.75,67.58,67.72,103300.0,41.9321,42.0189,41.9135,42.0003,103300.0
2011-12-21 12:50:00,67.72,67.73,67.64,67.67,72700.0,42.0003,42.0065,41.9507,41.9693,72700.0
2011-12-21 12:55:00,67.68,67.84,67.66,67.8,90400.0,41.9755,42.0747,41.9631,42.0499,90400.0
2011-12-21 13:00:00,67.81,67.98,67.79,67.9,203000.0,42.0561,42.1616,42.0437,42.112,203000.0
2011-12-21 13:05:00,67.91,67.97,67.86,67.88,104400.0,42.1182,42.1554,42.0871,42.0996,104400.0
2011-12-21 13:10:00,67.88,67.88,67.81,67.81,133100.0,42.0996,42.0996,42.0561,42.0561,133100.0
2011-12-21 13:15:00,67.82,67.83,67.76,67.81,67400.0,42.0623,42.0685,42.0251,42.0561,67400.0
2011-12-21 13:20:00,67.82,67.88,67.8,67.86,39400.0,42.0623,42.0996,42.0499,42.0871,39400.0
2011-12-21 13:25:00,67.86,67.92,67.79,67.83,54300.0,42.0871,42.1244,42.0437,42.0685,54300.0
2011-12-21 13:30:00,67.83,67.84,67.79,67.81,35200.0,42.0685,42.0747,42.0437,42.0561,35200.0
2011-12-21 13:35:00,67.82,67.95,67.82,67.94,40100.0,42.0623,42.143,42.0623,42.1368,40100.0
2011-12-21 13:40:00,67.94,67.94,67.75,67.8,126900.0,42.1368,42.1368,42.0189,42.0499,126900.0
2011-12-21 13:45:00,67.81,67.92,67.8,67.9,59800.0,42.0561,42.1244,42.0499,42.112,59800.0
2011-12-21 13:50:00,67.9,68.15,67.89,68.05,212600.0,42.112,42.267,42.1058,42.205,212600.0
2011-12-21 13:55:00,68.04,68.12,68.03,68.09,80000.0,42.1988,42.2484,42.1926,42.2298,80000.0
2011-12-21 14:00:00,68.1,68.19,68.02,68.16,147600.0,42.236,42.2918,42.1864,42.2732,147600.0
2011-12-21 14:05:00,68.18,68.18,68.12,68.17,77300.0,42.2856,42.2856,42.2484,42.2794,77300.0
2011-12-21 14:10:00,68.17,68.17,68.05,68.07,74100.0,42.2794,42.2794,42.205,42.2174,74100.0
2011-12-21 14:15:00,68.07,68.13,67.99,68.03,83500.0,42.2174,42.2546,42.1678,42.1926,83500.0
2011-12-21 14:20:00,68.03,68.06,68.0,68.02,68800.0,42.1926,42.2112,42.174,42.1864,68800.0
2011-12-21 14:25:00,68.02,68.08,68.02,68.03,77500.0,42.1864,42.2236,42.1864,42.1926,77500.0
2011-12-21 14:30:00,68.03,68.09,67.86,67.89,74500.0,42.1926,42.2298,42.0871,42.1058,74500.0
2011-12-21 14:35:00,67.89,68.1,67.89,68.04,113500.0,42.1058,42.236,42.1058,42.1988,113500.0
2011-12-21 14:40:00,68.05,68.16,68.02,68.02,77000.0,42.205,42.2732,42.1864,42.1864,77000.0
2011-12-21 14:45:00,68.03,68.19,68.01,68.14,247100.0,42.1926,42.2918,42.1802,42.2608,247100.0
2011-12-21 14:50:00,68.14,68.17,68.11,68.11,106300.0,42.2608,42.2794,42.2422,42.2422,106300.0
2011-12-21 14:55:00,68.11,68.17,68.07,68.09,80500.0,42.2422,42.2794,42.2174,42.2298,80500.0
2011-12-21 15:00:00,68.08,68.15,68.01,68.11,120900.0,42.2236,42.267,42.1802,42.2422,120900.0
2011-12-21 15:05:00,68.11,68.21,68.1,68.21,96600.0,42.2422,42.3042,42.236,42.3042,96600.0
2011-12-21 15:10:00,68.21,68.37,68.2,68.35,190900.0,42.3042,42.4035,42.298,42.391,190900.0
2011-12-21 15:15:00,68.35,68.44,68.29,68.36,207800.0,42.391,42.4469,42.3538,42.3973,207800.0
2011-12-21 15:20:00,68.37,68.41,68.29,68.32,179800.0,42.4035,42.4283,42.3538,42.3724,179800.0
2011-12-21 15:25:00,68.32,68.4,68.31,68.33,161600.0,42.3724,42.4221,42.3662,42.3786,161600.0
2011-12-21 15:30:00,68.33,68.56,68.33,68.4,343200.0,42.3786,42.5213,42.3786,42.4221,343200.0
2011-12-21 15:35:00,68.4,68.58,68.39,68.48,224500.0,42.4221,42.5337,42.4159,42.4717,224500.0
2011-12-21 15:40:00,68.47,68.5,68.39,68.45,179700.0,42.4655,42.4841,42.4159,42.4531,179700.0
2011-12-21 15:45:00,68.46,68.5,68.24,68.3,316900.0,42.4593,42.4841,42.3228,42.36,316900.0
2011-12-21 15:50:00,68.3,68.33,68.14,68.24,254600.0,42.36,42.3786,42.2608,42.3228,254600.0
2011-12-21 15:55:00,68.24,68.41,68.24,68.36,390600.0,42.3228,42.4283,42.3228,42.3973,390600.0
2011-12-22 09:30:00,68.78,68.78,68.59,68.68,95400.0,42.6577,42.6577,42.5399,42.5957,95400.0
2011-12-22 09:35:00,68.68,68.83,68.55,68.66,146600.0,42.5957,42.6887,42.5151,42.5833,146600.0
2011-12-22 09:40:00,68.66,68.78,68.6,68.63,168300.0,42.5833,42.6577,42.5461,42.5647,168300.0
2011-12-22 09:45:00,68.63,68.73,68.62,68.67,185300.0,42.5647,42.6267,42.5585,42.5895,185300.0
2011-12-22 09:50:00,68.68,68.82,68.66,68.81,95300.0,42.5957,42.6825,42.5833,42.6763,95300.0
2011-12-22 09:55:00,68.81,68.98,68.78,68.93,252300.0,42.6763,42.7818,42.6577,42.7508,252300.0
2011-12-22 10:00:00,68.93,69.06,68.92,68.92,228600.0,42.7508,42.8314,42.7446,42.7446,228600.0
2011-12-22 10:05:00,68.92,68.94,68.85,68.85,97600.0,42.7446,42.757,42.7012,42.7012,97600.0
2011-12-22 10:10:00,68.85,68.98,68.85,68.89,1341200.0,42.7012,42.7818,42.7012,42.726,1341200.0
2011-12-22 10:15:00,68.89,68.98,68.89,68.9,523900.0,42.726,42.7818,42.726,42.7322,523900.0
2011-12-22 10:20:00,68.9,68.98,68.87,68.9,338900.0,42.7322,42.7818,42.7136,42.7322,338900.0
2011-12-22 10:25:00,68.9,69.04,68.9,68.98,167400.0,42.7322,42.819,42.7322,42.7818,167400.0
2011-12-22 10:30:00,68.97,68.99,68.92,68.92,81900.0,42.7756,42.788,42.7446,42.7446,81900.0
2011-12-22 10:35:00,68.91,68.91,68.78,68.83,308600.0,42.7384,42.7384,42.6577,42.6887,308600.0
2011-12-22 10:40:00,68.84,68.86,68.78,68.82,50300.0,42.695,42.7074,42.6577,42.6825,50300.0
2011-12-22 10:45:00,68.82,68.84,68.56,68.62,136000.0,42.6825,42.695,42.5213,42.5585,136000.0
2011-12-22 10:50:00,68.62,68.74,68.61,68.72,67000.0,42.5585,42.6329,42.5523,42.6205,67000.0
2011-12-22 10:55:00,68.71,68.93,68.69,68.83,226500.0,42.6143,42.7508,42.6019,42.6887,226500.0
2011-12-22 11:00:00,68.82,68.93,68.76,68.77,151700.0,42.6825,42.7508,42.6453,42.6515,151700.0
2011-12-22 11:05:00,68.76,68.83,68.73,68.76,62300.0,42.6453,42.6887,42.6267,42.6453,62300.0
2011-12-22 11:10:00,68.74,68.81,68.72,68.76,91200.0,42.6329,42.6763,42.6205,42.6453,91200.0
2011-12-22 11:15:00,68.75,68.92,68.75,68.82,95300.0,42.6391,42.7446,42.6391,42.6825,95300.0
2011-12-22 11:20:00,68.81,68.84,68.73,68.8,109300.0,42.6763,42.695,42.6267,42.6701,109300.0
2011-12-22 11:25:00,68.8,68.86,68.69,68.76,203200.0,42.6701,42.7074,42.6019,42.6453,203200.0
2011-12-22 11:30:00,68.76,68.79,68.64,68.64,118900.0,42.6453,42.6639,42.5709,42.5709,118900.0
2011-12-22 11:35:00,68.64,68.74,68.62,68.73,107700.0,42.5709,42.6329,42.5585,42.6267,107700.0
2011-12-22 11:40:00,68.73,68.8,68.7,68.79,115900.0,42.6267,42.6701,42.6081,42.6639,115900.0
2011-12-22 11:45:00,68.79,68.79,68.64,68.71,102200.0,42.6639,42.6639,42.5709,42.6143,102200.0
2011-12-22 11:50:00,68.71,68.76,68.67,68.76,78100.0,42.6143,42.6453,42.5895,42.6453,78100.0
2011-12-22 11:55:00,68.75,68.76,68.69,68.75,89500.0,42.6391,42.6453,42.6019,42.6391,89500.0
2011-12-22 12:00:00,68.74,68.78,68.71,68.73,76600.0,42.6329,42.6577,42.6143,42.6267,76600.0
2011-12-22 12:05:00,68.73,68.76,68.69,68.72,52600.0,42.6267,42.6453,42.6019,42.6205,52600.0
2011-12-22 12:10:00,68.72,68.81,68.72,68.81,50400.0,42.6205,42.6763,42.6205,42.6763,50400.0
2011-12-22 12:15:00,68.81,68.86,68.81,68.84,46800.0,42.6763,42.7074,42.6763,42.695,46800.0
2011-12-22 12:20:00,68.84,68.93,68.82,68.89,61100.0,42.695,42.7508,42.6825,42.726,61100.0
2011-12-22 12:25:00,68.89,69.05,68.89,69.05,166000.0,42.726,42.8252,42.726,42.8252,166000.0
2011-12-22 12:30:00,69.04,69.06,68.98,69.05,121100.0,42.819,42.8314,42.7818,42.8252,121100.0
2011-12-22 12:35:00,69.05,69.11,69.04,69.11,157400.0,42.8252,42.8624,42.819,42.8624,157400.0
2011-12-22 12:40:00,69.09,69.12,69.04,69.06,46300.0,42.85,42.8686,42.819,42.8314,46300.0
2011-12-22 12:45:00,69.05,69.05,68.93,68.94,68200.0,42.8252,42.8252,42.7508,42.757,68200.0
2011-12-22 12:50:00,68.95,68.97,68.92,68.96,43000.0,42.7632,42.7756,42.7446,42.7694,43000.0
2011-12-22 12:55:00,68.97,69.01,68.96,69.01,22300.0,42.7756,42.8004,42.7694,42.8004,22300.0
2011-12-22 13:00:00,69.01,69.04,69.0,69.03,108200.0,42.8004,42.819,42.7942,42.8128,108200.0
2011-12-22 13:05:00,69.02,69.03,68.97,69.02,124800.0,42.8066,42.8128,42.7756,42.8066,124800.0
2011-12-22 13:10:00,69.01,69.08,69.01,69.07,44400.0,42.8004,42.8438,42.8004,42.8376,44400.0
2011-12-22 13:15:00,69.07,69.1,69.06,69.09,43100.0,42.8376,42.8562,42.8314,42.85,43100.0
2011-12-22 13:20:00,69.09,69.11,69.05,69.1,41900.0,42.85,42.8624,42.8252,42.8562,41900.0
2011-12-22 13:25:00,69.09,69.17,69.09,69.13,57700.0,42.85,42.8996,42.85,42.8748,57700.0
2011-12-22 13:30:00,69.12,69.21,69.1,69.2,57000.0,42.8686,42.9244,42.8562,42.9182,57000.0
2011-12-22 13:35:00,69.21,69.21,69.14,69.2,73400.0,42.9244,42.9244,42.881,42.9182,73400.0
2011-12-22 13:40:00,69.2,69.24,69.2,69.23,96700.0,42.9182,42.943,42.9182,42.9368,96700.0
2011-12-22 13:45:00,69.23,69.25,69.21,69.24,63600.0,42.9368,42.9492,42.9244,42.943,63600.0
2011-12-22 13:50:00,69.25,69.27,69.2,69.23,105600.0,42.9492,42.9616,42.9182,42.9368,105600.0
2011-12-22 13:55:00,69.23,69.25,69.17,69.17,131000.0,42.9368,42.9492,42.8996,42.8996,131000.0
2011-12-22 14:00:00,69.17,69.17,69.1,69.13,88800.0,42.8996,42.8996,42.8562,42.8748,88800.0
2011-12-22 14:05:00,69.13,69.2,69.12,69.2,27700.0,42.8748,42.9182,42.8686,42.9182,27700.0
2011-12-22 14:10:00,69.2,69.26,69.2,69.25,71600.0,42.9182,42.9554,42.9182,42.9492,71600.0
2011-12-22 14:15:00,69.24,69.25,69.18,69.2,57400.0,42.943,42.9492,42.9058,42.9182,57400.0
2011-12-22 14:20:00,69.21,69.25,69.2,69.25,40700.0,42.9244,42.9492,42.9182,42.9492,40700.0
2011-12-22 14:25:00,69.24,69.31,69.24,69.26,35900.0,42.943,42.9864,42.943,42.9554,35900.0
2011-12-22 14:30:00,69.26,69.27,69.22,69.27,36700.0,42.9554,42.9616,42.9306,42.9616,36700.0
2011-12-22 14:35:00,69.27,69.29,69.26,69.27,19900.0,42.9616,42.974,42.9554,42.9616,19900.0
2011-12-22 14:40:00,69.26,69.28,69.25,69.26,93500.0,42.9554,42.9678,42.9492,42.9554,93500.0
2011-12-22 14:45:00,69.25,69.28,69.16,69.17,46600.0,42.9492,42.9678,42.8934,42.8996,46600.0
2011-12-22 14:50:00,69.16,69.23,69.11,69.19,46800.0,42.8934,42.9368,42.8624,42.912,46800.0
2011-12-22 14:55:00,69.2,69.23,69.12,69.14,74900.0,42.9182,42.9368,42.8686,42.881,74900.0
2011-12-22 15:00:00,69.15,69.17,69.1,69.13,51200.0,42.8872,42.8996,42.8562,42.8748,51200.0
2011-12-22 15:05:00,69.13,69.23,69.12,69.17,71600.0,42.8748,42.9368,42.8686,42.8996,71600.0
2011-12-22 15:10:00,69.18,69.23,69.15,69.18,41300.0,42.9058,42.9368,42.8872,42.9058,41300.0
2011-12-22 15:15:00,69.17,69.25,69.12,69.23,84700.0,42.8996,42.9492,42.8686,42.9368,84700.0
2011-12-22 15:20:00,69.23,69.35,69.22,69.32,73200.0,42.9368,43.0113,42.9306,42.9926,73200.0
2011-12-22 15:25:00,69.31,69.35,69.28,69.3,101800.0,42.9864,43.0113,42.9678,42.9802,101800.0
2011-12-22 15:30:00,69.3,69.32,69.19,69.21,105200.0,42.9802,42.9926,42.912,42.9244,105200.0
2011-12-22 15:35:00,69.21,69.32,69.19,69.24,101800.0,42.9244,42.9926,42.912,42.943,101800.0
2011-12-22 15:40:00,69.23,69.24,69.13,69.2,198000.0,42.9368,42.943,42.8748,42.9182,198000.0
2011-12-22 15:45:00,69.21,69.24,69.15,69.23,438100.0,42.9244,42.943,42.8872,42.9368,438100.0
2011-12-22 15:50:00,69.23,69.31,69.21,69.23,326800.0,42.9368,42.9864,42.9244,42.9368,326800.0
2011-12-22 15:55:00,69.23,69.24,69.1,69.23,576100.0,42.9368,42.943,42.8562,42.9368,576100.0
2011-12-23 09:30:00,69.48,69.52,69.28,69.37,289100.0,43.0919,43.1167,42.9678,43.0237,289100.0
2011-12-23 09:35:00,69.39,69.57,69.35,69.39,152600.0,43.0361,43.1477,43.0113,43.0361,152600.0
2011-12-23 09:40:00,69.38,69.42,69.19,69.19,87800.0,43.0299,43.0547,42.912,42.912,87800.0
2011-12-23 09:45:00,69.19,69.35,69.18,69.25,108200.0,42.912,43.0113,42.9058,42.9492,108200.0
2011-12-23 09:50:00,69.26,69.36,69.25,69.34,50900.0,42.9554,43.0175,42.9492,43.0051,50900.0
2011-12-23 09:55:00,69.34,69.39,69.31,69.33,68400.0,43.0051,43.0361,42.9864,42.9989,68400.0
2011-12-23 10:00:00,69.34,69.35,69.14,69.16,92200.0,43.0051,43.0113,42.881,42.8934,92200.0
2011-12-23 10:05:00,69.15,69.33,69.13,69.22,72600.0,42.8872,42.9989,42.8748,42.9306,72600.0
2011-12-23 10:10:00,69.22,69.29,69.16,69.18,64400.0,42.9306,42.974,42.8934,42.9058,64400.0
2011-12-23 10:15:00,69.17,69.17,69.05,69.12,48600.0,42.8996,42.8996,42.8252,42.8686,48600.0
2011-12-23 10:20:00,69.12,69.21,69.11,69.15,94900.0,42.8686,42.9244,42.8624,42.8872,94900.0
2011-12-23 10:25:00,69.16,69.18,69.13,69.17,118300.0,42.8934,42.9058,42.8748,42.8996,118300.0
2011-12-23 10:30:00,69.17,69.25,69.14,69.24,175700.0,42.8996,42.9492,42.881,42.943,175700.0
2011-12-23 10:35:00,69.23,69.25,69.18,69.21,88400.0,42.9368,42.9492,42.9058,42.9244,88400.0
2011-12-23 10:40:00,69.21,69.25,69.14,69.19,94000.0,42.9244,42.9492,42.881,42.912,94000.0
2011-12-23 10:45:00,69.18,69.21,69.15,69.21,149200.0,42.9058,42.9244,42.8872,42.9244,149200.0
2011-12-23 10:50:00,69.21,69.24,69.16,69.19,65000.0,42.9244,42.943,42.8934,42.912,65000.0
2011-12-23 10:55:00,69.19,69.2,69.15,69.17,70000.0,42.912,42.9182,42.8872,42.8996,70000.0
2011-12-23 11:00:00,69.18,69.27,69.18,69.26,78500.0,42.9058,42.9616,42.9058,42.9554,78500.0
2011-12-23 11:05:00,69.26,69.28,69.24,69.25,42300.0,42.9554,42.9678,42.943,42.9492,42300.0
2011-12-23 11:10:00,69.25,69.32,69.24,69.31,69100.0,42.9492,42.9926,42.943,42.9864,69100.0
2011-12-23 11:15:00,69.31,69.35,69.31,69.34,28700.0,42.9864,43.0113,42.9864,43.0051,28700.0
2011-12-23 11:20:00,69.33,69.38,69.33,69.37,33400.0,42.9989,43.0299,42.9989,43.0237,33400.0
2011-12-23 11:25:00,69.36,69.37,69.32,69.35,36900.0,43.0175,43.0237,42.9926,43.0113,36900.0
2011-12-23 11:30:00,69.36,69.44,69.36,69.43,39500.0,43.0175,43.0671,43.0175,43.0609,39500.0
2011-12-23 11:35:00,69.43,69.44,69.4,69.4,35800.0,43.0609,43.0671,43.0423,43.0423,35800.0
2011-12-23 11:40:00,69.4,69.41,69.37,69.38,30900.0,43.0423,43.0485,43.0237,43.0299,30900.0
2011-12-23 11:45:00,69.39,69.39,69.35,69.36,30200.0,43.0361,43.0361,43.0113,43.0175,30200.0
2011-12-23 11:50:00,69.35,69.36,69.34,69.35,10200.0,43.0113,43.0175,43.0051,43.0113,10200.0
2011-12-23 11:55:00,69.34,69.36,69.33,69.36,23800.0,43.0051,43.0175,42.9989,43.0175,23800.0
2011-12-23 12:00:00,69.36,69.37,69.32,69.32,20400.0,43.0175,43.0237,42.9926,42.9926,20400.0
2011-12-23 12:05:00,69.32,69.34,69.31,69.33,44800.0,42.9926,43.0051,42.9864,42.9989,44800.0
2011-12-23 12:10:00,69.32,69.4,69.32,69.39,46100.0,42.9926,43.0423,42.9926,43.0361,46100.0
2011-12-23 12:15:00,69.39,69.4,69.35,69.35,30200.0,43.0361,43.0423,43.0113,43.0113,30200.0
2011-12-23 12:20:00,69.36,69.4,69.36,69.4,19200.0,43.0175,43.0423,43.0175,43.0423,19200.0
2011-12-23 12:25:00,69.39,69.39,69.35,69.37,19000.0,43.0361,43.0361,43.0113,43.0237,19000.0
2011-12-23 12:30:00,69.36,69.45,69.36,69.43,38500.0,43.0175,43.0733,43.0175,43.0609,38500.0
2011-12-23 12:35:00,69.43,69.44,69.41,69.41,22500.0,43.0609,43.0671,43.0485,43.0485,22500.0
2011-12-23 12:40:00,69.41,69.42,69.39,69.41,19500.0,43.0485,43.0547,43.0361,43.0485,19500.0
2011-12-23 12:45:00,69.41,69.41,69.36,69.38,56200.0,43.0485,43.0485,43.0175,43.0299,56200.0
2011-12-23 12:50:00,69.38,69.41,69.38,69.4,31100.0,43.0299,43.0485,43.0299,43.0423,31100.0
2011-12-23 12:55:00,69.4,69.44,69.4,69.42,22000.0,43.0423,43.0671,43.0423,43.0547,22000.0
2011-12-23 13:00:00,69.43,69.44,69.38,69.4,21900.0,43.0609,43.0671,43.0299,43.0423,21900.0
2011-12-23 13:05:00,69.39,69.4,69.37,69.39,19700.0,43.0361,43.0423,43.0237,43.0361,19700.0
2011-12-23 13:10:00,69.39,69.43,69.38,69.43,74000.0,43.0361,43.0609,43.0299,43.0609,74000.0
2011-12-23 13:15:00,69.42,69.43,69.35,69.35,33200.0,43.0547,43.0609,43.0113,43.0113,33200.0
2011-12-23 13:20:00,69.35,69.36,69.33,69.34,31400.0,43.0113,43.0175,42.9989,43.0051,31400.0
2011-12-23 13:25:00,69.35,69.37,69.34,69.37,63500.0,43.0113,43.0237,43.0051,43.0237,63500.0
2011-12-23 13:30:00,69.36,69.36,69.34,69.34,21500.0,43.0175,43.0175,43.0051,43.0051,21500.0
2011-12-23 13:35:00,69.34,69.38,69.34,69.35,12000.0,43.0051,43.0299,43.0051,43.0113,12000.0
2011-12-23 13:40:00,69.36,69.39,69.36,69.38,13700.0,43.0175,43.0361,43.0175,43.0299,13700.0
2011-12-23 13:45:00,69.38,69.41,69.37,69.41,37700.0,43.0299,43.0485,43.0237,43.0485,37700.0
2011-12-23 13:50:00,69.4,69.46,69.4,69.44,41700.0,43.0423,43.0795,43.0423,43.0671,41700.0
2011-12-23 13:55:00,69.44,69.47,69.44,69.44,14200.0,43.0671,43.0857,43.0671,43.0671,14200.0
2011-12-23 14:00:00,69.43,69.44,69.37,69.38,24900.0,43.0609,43.0671,43.0237,43.0299,24900.0
2011-12-23 14:05:00,69.39,69.41,69.37,69.4,14400.0,43.0361,43.0485,43.0237,43.0423,14400.0
2011-12-23 14:10:00,69.4,69.44,69.4,69.42,27200.0,43.0423,43.0671,43.0423,43.0547,27200.0
2011-12-23 14:15:00,69.42,69.43,69.41,69.42,12800.0,43.0547,43.0609,43.0485,43.0547,12800.0
2011-12-23 14:20:00,69.42,69.43,69.41,69.42,14700.0,43.0547,43.0609,43.0485,43.0547,14700.0
2011-12-23 14:25:00,69.41,69.42,69.39,69.39,35300.0,43.0485,43.0547,43.0361,43.0361,35300.0
2011-12-23 14:30:00,69.39,69.43,69.39,69.43,59600.0,43.0361,43.0609,43.0361,43.0609,59600.0
2011-12-23 14:35:00,69.43,69.43,69.42,69.42,21800.0,43.0609,43.0609,43.0547,43.0547,21800.0
2011-12-23 14:40:00,69.43,69.45,69.42,69.44,25200.0,43.0609,43.0733,43.0547,43.0671,25200.0
2011-12-23 14:45:00,69.43,69.46,69.43,69.46,17600.0,43.0609,43.0795,43.0609,43.0795,17600.0
2011-12-23 14:50:00,69.45,69.47,69.45,69.45,9900.0,43.0733,43.0857,43.0733,43.0733,9900.0
2011-12-23 14:55:00,69.45,69.45,69.41,69.42,13100.0,43.0733,43.0733,43.0485,43.0547,13100.0
2011-12-23 15:00:00,69.42,69.42,69.39,69.42,54000.0,43.0547,43.0547,43.0361,43.0547,54000.0
2011-12-23 15:05:00,69.42,69.42,69.41,69.41,8800.0,43.0547,43.0547,43.0485,43.0485,8800.0
2011-12-23 15:10:00,69.4,69.41,69.36,69.37,15300.0,43.0423,43.0485,43.0175,43.0237,15300.0
2011-12-23 15:15:00,69.37,69.41,69.37,69.4,17600.0,43.0237,43.0485,43.0237,43.0423,17600.0
2011-12-23 15:20:00,69.41,69.42,69.4,69.41,13400.0,43.0485,43.0547,43.0423,43.0485,13400.0
2011-12-23 15:25:00,69.42,69.42,69.38,69.38,80900.0,43.0547,43.0547,43.0299,43.0299,80900.0
2011-12-23 15:30:00,69.38,69.45,69.38,69.44,25400.0,43.0299,43.0733,43.0299,43.0671,25400.0
2011-12-23 15:35:00,69.43,69.48,69.42,69.45,46800.0,43.0609,43.0919,43.0547,43.0733,46800.0
2011-12-23 15:40:00,69.45,69.57,69.43,69.54,140600.0,43.0733,43.1477,43.0609,43.1291,140600.0
2011-12-23 15:45:00,69.55,69.59,69.44,69.45,376700.0,43.1353,43.1601,43.0671,43.0733,376700.0
2011-12-23 15:50:00,69.45,69.54,69.45,69.53,139400.0,43.0733,43.1291,43.0733,43.1229,139400.0
2011-12-23 15:55:00,69.52,69.68,69.49,69.63,462000.0,43.1167,43.2159,43.0981,43.1849,462000.0
2011-12-27 09:30:00,69.55,69.66,69.45,69.59,59100.0,43.1353,43.2035,43.0733,43.1601,59100.0
2011-12-27 09:35:00,69.6,69.66,69.54,69.64,72600.0,43.1663,43.2035,43.1291,43.1911,72600.0
2011-12-27 09:40:00,69.64,69.85,69.64,69.77,75200.0,43.1911,43.3214,43.1911,43.2717,75200.0
2011-12-27 09:45:00,69.78,69.83,69.64,69.83,120100.0,43.2779,43.309,43.1911,43.309,120100.0
2011-12-27 09:50:00,69.83,70.01,69.82,69.91,375700.0,43.309,43.4206,43.3028,43.3586,375700.0
2011-12-27 09:55:00,69.91,70.03,69.91,69.99,48000.0,43.3586,43.433,43.3586,43.4082,48000.0
2011-12-27 10:00:00,69.98,70.09,69.93,69.97,250800.0,43.402,43.4702,43.371,43.3958,250800.0
2011-12-27 10:05:00,69.98,70.1,69.96,70.02,200700.0,43.402,43.4764,43.3896,43.4268,200700.0
2011-12-27 10:10:00,70.03,70.05,69.93,69.98,224600.0,43.433,43.4454,43.371,43.402,224600.0
2011-12-27 10:15:00,69.98,69.98,69.85,69.87,217800.0,43.402,43.402,43.3214,43.3338,217800.0
2011-12-27 10:20:00,69.87,69.88,69.77,69.85,183300.0,43.3338,43.34,43.2717,43.3214,183300.0
2011-12-27 10:25:00,69.85,69.94,69.84,69.92,93800.0,43.3214,43.3772,43.3152,43.3648,93800.0
2011-12-27 10:30:00,69.93,69.93,69.84,69.92,113100.0,43.371,43.371,43.3152,43.3648,113100.0
2011-12-27 10:35:00,69.92,69.93,69.82,69.84,60400.0,43.3648,43.371,43.3028,43.3152,60400.0
2011-12-27 10:40:00,69.83,69.83,69.78,69.78,149100.0,43.309,43.309,43.2779,43.2779,149100.0
2011-12-27 10:45:00,69.78,69.82,69.73,69.81,145500.0,43.2779,43.3028,43.2469,43.2965,145500.0
2011-12-27 10:50:00,69.81,69.81,69.59,69.6,128600.0,43.2965,43.2965,43.1601,43.1663,128600.0
2011-12-27 10:55:00,69.6,69.67,69.6,69.65,34500.0,43.1663,43.2097,43.1663,43.1973,34500.0
2011-12-27 11:00:00,69.65,69.7,69.63,69.69,70500.0,43.1973,43.2283,43.1849,43.2221,70500.0
2011-12-27 11:05:00,69.68,69.71,69.63,69.63,53000.0,43.2159,43.2345,43.1849,43.1849,53000.0
2011-12-27 11:10:00,69.62,69.7,69.61,69.7,30400.0,43.1787,43.2283,43.1725,43.2283,30400.0
2011-12-27 11:15:00,69.7,69.7,69.64,69.68,28400.0,43.2283,43.2283,43.1911,43.2159,28400.0
2011-12-27 11:20:00,69.68,69.73,69.66,69.71,36900.0,43.2159,43.2469,43.2035,43.2345,36900.0
2011-12-27 11:25:00,69.71,69.8,69.71,69.8,38800.0,43.2345,43.2903,43.2345,43.2903,38800.0
2011-12-27 11:30:00,69.81,69.84,69.77,69.78,51200.0,43.2965,43.3152,43.2717,43.2779,51200.0
2011-12-27 11:35:00,69.77,69.83,69.77,69.83,40300.0,43.2717,43.309,43.2717,43.309,40300.0
2011-12-27 11:40:00,69.83,69.84,69.79,69.82,20000.0,43.309,43.3152,43.2841,43.3028,20000.0
2011-12-27 11:45:00,69.83,69.83,69.79,69.8,17500.0,43.309,43.309,43.2841,43.2903,17500.0
2011-12-27 11:50:00,69.79,69.79,69.76,69.79,12300.0,43.2841,43.2841,43.2655,43.2841,12300.0
2011-12-27 11:55:00,69.8,69.88,69.8,69.87,17800.0,43.2903,43.34,43.2903,43.3338,17800.0
2011-12-27 12:00:00,69.87,69.94,69.87,69.9,33000.0,43.3338,43.3772,43.3338,43.3524,33000.0
2011-12-27 12:05:00,69.9,69.94,69.87,69.94,20900.0,43.3524,43.3772,43.3338,43.3772,20900.0
2011-12-27 12:10:00,69.94,69.96,69.87,69.87,35800.0,43.3772,43.3896,43.3338,43.3338,35800.0
2011-12-27 12:15:00,69.87,69.89,69.86,69.86,28000.0,43.3338,43.3462,43.3276,43.3276,28000.0
2011-12-27 12:20:00,69.86,69.9,69.85,69.87,23600.0,43.3276,43.3524,43.3214,43.3338,23600.0
2011-12-27 12:25:00,69.87,69.91,69.86,69.89,9200.0,43.3338,43.3586,43.3276,43.3462,9200.0
2011-12-27 12:30:00,69.9,69.92,69.89,69.91,21400.0,43.3524,43.3648,43.3462,43.3586,21400.0
2011-12-27 12:35:00,69.91,69.91,69.84,69.84,48000.0,43.3586,43.3586,43.3152,43.3152,48000.0
2011-12-27 12:40:00,69.84,69.86,69.81,69.86,74100.0,43.3152,43.3276,43.2965,43.3276,74100.0
2011-12-27 12:45:00,69.86,69.88,69.85,69.85,47600.0,43.3276,43.34,43.3214,43.3214,47600.0
2011-12-27 12:50:00,69.84,69.85,69.8,69.82,41400.0,43.3152,43.3214,43.2903,43.3028,41400.0
2011-12-27 12:55:00,69.81,69.84,69.8,69.84,39400.0,43.2965,43.3152,43.2903,43.3152,39400.0
2011-12-27 13:00:00,69.83,69.87,69.83,69.86,27200.0,43.309,43.3338,43.309,43.3276,27200.0
2011-12-27 13:05:00,69.86,69.86,69.81,69.82,17700.0,43.3276,43.3276,43.2965,43.3028,17700.0
2011-12-27 13:10:00,69.81,69.83,69.79,69.83,35300.0,43.2965,43.309,43.2841,43.309,35300.0
2011-12-27 13:15:00,69.83,69.85,69.83,69.84,24900.0,43.309,43.3214,43.309,43.3152,24900.0
2011-12-27 13:20:00,69.84,69.86,69.81,69.82,15400.0,43.3152,43.3276,43.2965,43.3028,15400.0
2011-12-27 13:25:00,69.83,69.85,69.8,69.82,22700.0,43.309,43.3214,43.2903,43.3028,22700.0
2011-12-27 13:30:00,69.82,69.84,69.82,69.83,9800.0,43.3028,43.3152,43.3028,43.309,9800.0
2011-12-27 13:35:00,69.82,69.86,69.82,69.84,40300.0,43.3028,43.3276,43.3028,43.3152,40300.0
2011-12-27 13:40:00,69.84,69.84,69.79,69.81,40300.0,43.3152,43.3152,43.2841,43.2965,40300.0
2011-12-27 13:45:00,69.82,69.88,69.81,69.85,19200.0,43.3028,43.34,43.2965,43.3214,19200.0
2011-12-27 13:50:00,69.84,69.89,69.84,69.89,70300.0,43.3152,43.3462,43.3152,43.3462,70300.0
2011-12-27 13:55:00,69.89,69.92,69.88,69.91,30400.0,43.3462,43.3648,43.34,43.3586,30400.0
2011-12-27 14:00:00,69.9,69.91,69.86,69.88,49600.0,43.3524,43.3586,43.3276,43.34,49600.0
2011-12-27 14:05:00,69.87,69.89,69.86,69.86,32500.0,43.3338,43.3462,43.3276,43.3276,32500.0
2011-12-27 14:10:00,69.87,69.92,69.86,69.91,35200.0,43.3338,43.3648,43.3276,43.3586,35200.0
2011-12-27 14:15:00,69.91,69.93,69.88,69.88,10900.0,43.3586,43.371,43.34,43.34,10900.0
2011-12-27 14:20:00,69.88,69.93,69.88,69.93,7600.0,43.34,43.371,43.34,43.371,7600.0
2011-12-27 14:25:00,69.91,69.93,69.83,69.86,39800.0,43.3586,43.371,43.309,43.3276,39800.0
2011-12-27 14:30:00,69.87,69.87,69.79,69.83,23300.0,43.3338,43.3338,43.2841,43.309,23300.0
2011-12-27 14:35:00,69.84,69.93,69.83,69.93,39400.0,43.3152,43.371,43.309,43.371,39400.0
2011-12-27 14:40:00,69.94,69.98,69.92,69.94,34200.0,43.3772,43.402,43.3648,43.3772,34200.0
2011-12-27 14:45:00,69.95,70.0,69.95,70.0,16800.0,43.3834,43.4144,43.3834,43.4144,16800.0
2011-12-27 14:50:00,70.0,70.02,69.97,70.01,64700.0,43.4144,43.4268,43.3958,43.4206,64700.0
2011-12-27 14:55:00,70.01,70.03,69.95,70.03,92200.0,43.4206,43.433,43.3834,43.433,92200.0
2011-12-27 15:00:00,70.04,70.06,70.01,70.06,76900.0,43.4392,43.4516,43.4206,43.4516,76900.0
2011-12-27 15:05:00,70.06,70.1,70.02,70.04,116800.0,43.4516,43.4764,43.4268,43.4392,116800.0
2011-12-27 15:10:00,70.04,70.04,69.99,70.0,38800.0,43.4392,43.4392,43.4082,43.4144,38800.0
2011-12-27 15:15:00,69.98,70.01,69.97,69.98,20600.0,43.402,43.4206,43.3958,43.402,20600.0
2011-12-27 15:20:00,69.97,70.0,69.93,70.0,55100.0,43.3958,43.4144,43.371,43.4144,55100.0
2011-12-27 15:25:00,70.01,70.02,69.93,69.97,46600.0,43.4206,43.4268,43.371,43.3958,46600.0
2011-12-27 15:30:00,69.98,69.98,69.88,69.94,54300.0,43.402,43.402,43.34,43.3772,54300.0
2011-12-27 15:35:00,69.95,69.96,69.86,69.89,61400.0,43.3834,43.3896,43.3276,43.3462,61400.0
2011-12-27 15:40:00,69.88,69.91,69.84,69.88,80000.0,43.34,43.3586,43.3152,43.34,80000.0
2011-12-27 15:45:00,69.88,69.94,69.86,69.92,131500.0,43.34,43.3772,43.3276,43.3648,131500.0
2011-12-27 15:50:00,69.93,69.93,69.86,69.9,140800.0,43.371,43.371,43.3276,43.3524,140800.0
2011-12-27 15:55:00,69.89,69.9,69.79,69.8,394300.0,43.3462,43.3524,43.2841,43.2903,394300.0
2011-12-28 09:30:00,69.8,69.97,69.63,69.68,251700.0,43.2903,43.3958,43.1849,43.2159,251700.0
2011-12-28 09:35:00,69.69,69.85,69.67,69.8,298400.0,43.2221,43.3214,43.2097,43.2903,298400.0
2011-12-28 09:40:00,69.78,69.81,69.7,69.74,113700.0,43.2779,43.2965,43.2283,43.2531,113700.0
2011-12-28 09:45:00,69.73,69.75,69.51,69.52,157200.0,43.2469,43.2593,43.1105,43.1167,157200.0
2011-12-28 09:50:00,69.52,69.52,69.31,69.32,161200.0,43.1167,43.1167,42.9864,42.9926,161200.0
2011-12-28 09:55:00,69.32,69.38,69.25,69.3,186900.0,42.9926,43.0299,42.9492,42.9802,186900.0
2011-12-28 10:00:00,69.29,69.31,69.13,69.19,221200.0,42.974,42.9864,42.8748,42.912,221200.0
2011-12-28 10:05:00,69.2,69.37,69.12,69.35,185700.0,42.9182,43.0237,42.8686,43.0113,185700.0
2011-12-28 10:10:00,69.35,69.38,69.22,69.22,185100.0,43.0113,43.0299,42.9306,42.9306,185100.0
2011-12-28 10:15:00,69.22,69.22,68.99,69.07,203000.0,42.9306,42.9306,42.788,42.8376,203000.0
2011-12-28 10:20:00,69.07,69.11,69.0,69.0,138800.0,42.8376,42.8624,42.7942,42.7942,138800.0
2011-12-28 10:25:00,69.0,69.01,68.83,68.87,233200.0,42.7942,42.8004,42.6887,42.7136,233200.0
2011-12-28 10:30:00,68.87,68.88,68.8,68.83,150500.0,42.7136,42.7198,42.6701,42.6887,150500.0
2011-12-28 10:35:00,68.83,68.84,68.63,68.75,395400.0,42.6887,42.695,42.5647,42.6391,395400.0
2011-12-28 10:40:00,68.75,68.93,68.75,68.86,138000.0,42.6391,42.7508,42.6391,42.7074,138000.0
2011-12-28 10:45:00,68.85,68.96,68.84,68.93,86700.0,42.7012,42.7694,42.695,42.7508,86700.0
2011-12-28 10:50:00,68.92,68.95,68.81,68.84,121200.0,42.7446,42.7632,42.6763,42.695,121200.0
2011-12-28 10:55:00,68.84,68.87,68.78,68.84,258700.0,42.695,42.7136,42.6577,42.695,258700.0
2011-12-28 11:00:00,68.84,68.84,68.77,68.8,103200.0,42.695,42.695,42.6515,42.6701,103200.0
2011-12-28 11:05:00,68.79,68.9,68.75,68.85,84100.0,42.6639,42.7322,42.6391,42.7012,84100.0
2011-12-28 11:10:00,68.85,68.89,68.83,68.85,100700.0,42.7012,42.726,42.6887,42.7012,100700.0
2011-12-28 11:15:00,68.85,68.87,68.81,68.83,86800.0,42.7012,42.7136,42.6763,42.6887,86800.0
2011-12-28 11:20:00,68.84,68.84,68.72,68.73,97100.0,42.695,42.695,42.6205,42.6267,97100.0
2011-12-28 11:25:00,68.72,68.73,68.55,68.55,200000.0,42.6205,42.6267,42.5151,42.5151,200000.0
2011-12-28 11:30:00,68.55,68.63,68.46,68.54,128100.0,42.5151,42.5647,42.4593,42.5089,128100.0
2011-12-28 11:35:00,68.54,68.59,68.49,68.51,112400.0,42.5089,42.5399,42.4779,42.4903,112400.0
2011-12-28 11:40:00,68.53,68.58,68.44,68.48,170600.0,42.5027,42.5337,42.4469,42.4717,170600.0
2011-12-28 11:45:00,68.49,68.6,68.48,68.59,90900.0,42.4779,42.5461,42.4717,42.5399,90900.0
2011-12-28 11:50:00,68.59,68.66,68.59,68.63,72700.0,42.5399,42.5833,42.5399,42.5647,72700.0
2011-12-28 11:55:00,68.62,68.63,68.55,68.62,69600.0,42.5585,42.5647,42.5151,42.5585,69600.0
2011-12-28 12:00:00,68.63,68.63,68.54,68.54,196600.0,42.5647,42.5647,42.5089,42.5089,196600.0
2011-12-28 12:05:00,68.54,68.54,68.44,68.47,68800.0,42.5089,42.5089,42.4469,42.4655,68800.0
2011-12-28 12:10:00,68.47,68.58,68.46,68.58,60500.0,42.4655,42.5337,42.4593,42.5337,60500.0
2011-12-28 12:15:00,68.58,68.69,68.56,68.69,23400.0,42.5337,42.6019,42.5213,42.6019,23400.0
2011-12-28 12:20:00,68.69,68.71,68.66,68.69,40300.0,42.6019,42.6143,42.5833,42.6019,40300.0
2011-12-28 12:25:00,68.69,68.69,68.61,68.62,63000.0,42.6019,42.6019,42.5523,42.5585,63000.0
2011-12-28 12:30:00,68.64,68.7,68.6,68.7,120100.0,42.5709,42.6081,42.5461,42.6081,120100.0
2011-12-28 12:35:00,68.7,68.72,68.67,68.72,57500.0,42.6081,42.6205,42.5895,42.6205,57500.0
2011-12-28 12:40:00,68.73,68.74,68.69,68.69,27900.0,42.6267,42.6329,42.6019,42.6019,27900.0
2011-12-28 12:45:00,68.69,68.71,68.66,68.7,13900.0,42.6019,42.6143,42.5833,42.6081,13900.0
2011-12-28 12:50:00,68.7,68.7,68.51,68.51,74700.0,42.6081,42.6081,42.4903,42.4903,74700.0
2011-12-28 12:55:00,68.51,68.52,68.45,68.47,128500.0,42.4903,42.4965,42.4531,42.4655,128500.0
2011-12-28 13:00:00,68.48,68.61,68.43,68.59,119900.0,42.4717,42.5523,42.4407,42.5399,119900.0
2011-12-28 13:05:00,68.59,68.63,68.56,68.63,42000.0,42.5399,42.5647,42.5213,42.5647,42000.0
2011-12-28 13:10:00,68.62,68.67,68.58,68.63,72500.0,42.5585,42.5895,42.5337,42.5647,72500.0
2011-12-28 13:15:00,68.63,68.74,68.63,68.65,53400.0,42.5647,42.6329,42.5647,42.5771,53400.0
2011-12-28 13:20:00,68.65,68.67,68.63,68.64,39500.0,42.5771,42.5895,42.5647,42.5709,39500.0
2011-12-28 13:25:00,68.64,68.66,68.6,68.62,254100.0,42.5709,42.5833,42.5461,42.5585,254100.0
2011-12-28 13:30:00,68.63,68.69,68.63,68.67,111200.0,42.5647,42.6019,42.5647,42.5895,111200.0
2011-12-28 13:35:00,68.67,68.74,68.66,68.7,94200.0,42.5895,42.6329,42.5833,42.6081,94200.0
2011-12-28 13:40:00,68.7,68.72,68.59,68.59,299200.0,42.6081,42.6205,42.5399,42.5399,299200.0
2011-12-28 13:45:00,68.59,68.68,68.58,68.64,45600.0,42.5399,42.5957,42.5337,42.5709,45600.0
2011-12-28 13:50:00,68.65,68.67,68.63,68.65,40600.0,42.5771,42.5895,42.5647,42.5771,40600.0
2011-12-28 13:55:00,68.65,68.69,68.64,68.67,91700.0,42.5771,42.6019,42.5709,42.5895,91700.0
2011-12-28 14:00:00,68.67,68.68,68.51,68.54,141300.0,42.5895,42.5957,42.4903,42.5089,141300.0
2011-12-28 14:05:00,68.53,68.66,68.53,68.55,87300.0,42.5027,42.5833,42.5027,42.5151,87300.0
2011-12-28 14:10:00,68.55,68.56,68.45,68.5,148600.0,42.5151,42.5213,42.4531,42.4841,148600.0
2011-12-28 14:15:00,68.5,68.5,68.36,68.37,136800.0,42.4841,42.4841,42.3973,42.4035,136800.0
2011-12-28 14:20:00,68.36,68.45,68.36,68.45,22800.0,42.3973,42.4531,42.3973,42.4531,22800.0
2011-12-28 14:25:00,68.45,68.5,68.44,68.48,190000.0,42.4531,42.4841,42.4469,42.4717,190000.0
2011-12-28 14:30:00,68.48,68.49,68.44,68.47,42600.0,42.4717,42.4779,42.4469,42.4655,42600.0
2011-12-28 14:35:00,68.47,68.52,68.45,68.46,53100.0,42.4655,42.4965,42.4531,42.4593,53100.0
2011-12-28 14:40:00,68.45,68.52,68.45,68.5,215700.0,42.4531,42.4965,42.4531,42.4841,215700.0
2011-12-28 14:45:00,68.5,68.54,68.48,68.48,37400.0,42.4841,42.5089,42.4717,42.4717,37400.0
2011-12-28 14:50:00,68.48,68.51,68.45,68.5,34200.0,42.4717,42.4903,42.4531,42.4841,34200.0
2011-12-28 14:55:00,68.5,68.54,68.46,68.48,175800.0,42.4841,42.5089,42.4593,42.4717,175800.0
2011-12-28 15:00:00,68.48,68.57,68.48,68.56,36900.0,42.4717,42.5275,42.4717,42.5213,36900.0
2011-12-28 15:05:00,68.56,68.61,68.54,68.61,71100.0,42.5213,42.5523,42.5089,42.5523,71100.0
2011-12-28 15:10:00,68.61,68.67,68.59,68.63,74800.0,42.5523,42.5895,42.5399,42.5647,74800.0
2011-12-28 15:15:00,68.63,68.63,68.43,68.51,99700.0,42.5647,42.5647,42.4407,42.4903,99700.0
2011-12-28 15:20:00,68.5,68.62,68.48,68.58,106000.0,42.4841,42.5585,42.4717,42.5337,106000.0
2011-12-28 15:25:00,68.58,68.58,68.41,68.42,213000.0,42.5337,42.5337,42.4283,42.4345,213000.0
2011-12-28 15:30:00,68.42,68.42,68.37,68.42,174800.0,42.4345,42.4345,42.4035,42.4345,174800.0
2011-12-28 15:35:00,68.42,68.47,68.37,68.45,128500.0,42.4345,42.4655,42.4035,42.4531,128500.0
2011-12-28 15:40:00,68.46,68.58,68.45,68.55,189400.0,42.4593,42.5337,42.4531,42.5151,189400.0
2011-12-28 15:45:00,68.54,68.61,68.47,68.61,151900.0,42.5089,42.5523,42.4655,42.5523,151900.0
2011-12-28 15:50:00,68.6,68.61,68.48,68.53,227500.0,42.5461,42.5523,42.4717,42.5027,227500.0
2011-12-28 15:55:00,68.52,68.53,68.37,68.47,529900.0,42.4965,42.5027,42.4035,42.4655,529900.0
2011-12-29 09:30:00,68.61,68.8,68.55,68.77,100300.0,42.5523,42.6701,42.5151,42.6515,100300.0
2011-12-29 09:35:00,68.78,68.93,68.62,68.7,394100.0,42.6577,42.7508,42.5585,42.6081,394100.0
2011-12-29 09:40:00,68.71,68.9,68.67,68.69,141800.0,42.6143,42.7322,42.5895,42.6019,141800.0
2011-12-29 09:45:00,68.72,68.79,68.67,68.7,111000.0,42.6205,42.6639,42.5895,42.6081,111000.0
2011-12-29 09:50:00,68.7,68.82,68.68,68.82,86300.0,42.6081,42.6825,42.5957,42.6825,86300.0
2011-12-29 09:55:00,68.83,68.85,68.62,68.68,295000.0,42.6887,42.7012,42.5585,42.5957,295000.0
2011-12-29 10:00:00,68.73,68.87,68.72,68.87,118500.0,42.6267,42.7136,42.6205,42.7136,118500.0
2011-12-29 10:05:00,68.87,69.0,68.8,68.95,207700.0,42.7136,42.7942,42.6701,42.7632,207700.0
2011-12-29 10:10:00,68.94,68.94,68.81,68.84,124100.0,42.757,42.757,42.6763,42.695,124100.0
2011-12-29 10:15:00,68.86,68.93,68.85,68.91,90600.0,42.7074,42.7508,42.7012,42.7384,90600.0
2011-12-29 10:20:00,68.92,68.95,68.87,68.91,65900.0,42.7446,42.7632,42.7136,42.7384,65900.0
2011-12-29 10:25:00,68.91,69.07,68.89,68.99,123600.0,42.7384,42.8376,42.726,42.788,123600.0
2011-12-29 10:30:00,69.0,69.11,68.97,69.01,181900.0,42.7942,42.8624,42.7756,42.8004,181900.0
2011-12-29 10:35:00,68.99,69.09,68.98,69.07,59500.0,42.788,42.85,42.7818,42.8376,59500.0
2011-12-29 10:40:00,69.07,69.11,69.05,69.09,43500.0,42.8376,42.8624,42.8252,42.85,43500.0
2011-12-29 10:45:00,69.09,69.13,69.07,69.13,38200.0,42.85,42.8748,42.8376,42.8748,38200.0
2011-12-29 10:50:00,69.12,69.16,69.06,69.12,92700.0,42.8686,42.8934,42.8314,42.8686,92700.0
2011-12-29 10:55:00,69.13,69.14,69.01,69.04,118400.0,42.8748,42.881,42.8004,42.819,118400.0
2011-12-29 11:00:00,69.04,69.11,68.9,68.91,493200.0,42.819,42.8624,42.7322,42.7384,493200.0
2011-12-29 11:05:00,68.91,69.04,68.71,68.71,302100.0,42.7384,42.819,42.6143,42.6143,302100.0
2011-12-29 11:10:00,68.72,68.82,68.71,68.76,149300.0,42.6205,42.6825,42.6143,42.6453,149300.0
2011-12-29 11:15:00,68.77,68.81,68.73,68.81,46700.0,42.6515,42.6763,42.6267,42.6763,46700.0
2011-12-29 11:20:00,68.81,68.84,68.76,68.77,46800.0,42.6763,42.695,42.6453,42.6515,46800.0
2011-12-29 11:25:00,68.8,68.87,68.76,68.76,152400.0,42.6701,42.7136,42.6453,42.6453,152400.0
2011-12-29 11:30:00,68.75,68.88,68.74,68.83,43700.0,42.6391,42.7198,42.6329,42.6887,43700.0
2011-12-29 11:35:00,68.84,68.93,68.8,68.82,52700.0,42.695,42.7508,42.6701,42.6825,52700.0
2011-12-29 11:40:00,68.83,68.86,68.79,68.79,27300.0,42.6887,42.7074,42.6639,42.6639,27300.0
2011-12-29 11:45:00,68.8,68.81,68.75,68.78,37500.0,42.6701,42.6763,42.6391,42.6577,37500.0
2011-12-29 11:50:00,68.79,68.87,68.79,68.85,44100.0,42.6639,42.7136,42.6639,42.7012,44100.0
2011-12-29 11:55:00,68.85,68.96,68.84,68.95,74200.0,42.7012,42.7694,42.695,42.7632,74200.0
2011-12-29 12:00:00,68.96,68.96,68.85,68.9,139000.0,42.7694,42.7694,42.7012,42.7322,139000.0
2011-12-29 12:05:00,68.9,68.91,68.83,68.86,35500.0,42.7322,42.7384,42.6887,42.7074,35500.0
2011-12-29 12:10:00,68.86,68.88,68.83,68.85,26700.0,42.7074,42.7198,42.6887,42.7012,26700.0
2011-12-29 12:15:00,68.86,68.86,68.82,68.84,12900.0,42.7074,42.7074,42.6825,42.695,12900.0
2011-12-29 12:20:00,68.81,68.85,68.8,68.85,40800.0,42.6763,42.7012,42.6701,42.7012,40800.0
2011-12-29 12:25:00,68.85,68.87,68.75,68.76,166900.0,42.7012,42.7136,42.6391,42.6453,166900.0
2011-12-29 12:30:00,68.76,68.77,68.69,68.7,31500.0,42.6453,42.6515,42.6019,42.6081,31500.0
2011-12-29 12:35:00,68.69,68.77,68.68,68.77,26500.0,42.6019,42.6515,42.5957,42.6515,26500.0
2011-12-29 12:40:00,68.77,68.78,68.72,68.78,24400.0,42.6515,42.6577,42.6205,42.6577,24400.0
2011-12-29 12:45:00,68.77,68.79,68.76,68.79,14100.0,42.6515,42.6639,42.6453,42.6639,14100.0
2011-12-29 12:50:00,68.79,68.83,68.78,68.83,44300.0,42.6639,42.6887,42.6577,42.6887,44300.0
2011-12-29 12:55:00,68.83,68.86,68.82,68.85,93300.0,42.6887,42.7074,42.6825,42.7012,93300.0
2011-12-29 13:00:00,68.84,68.92,68.82,68.88,75900.0,42.695,42.7446,42.6825,42.7198,75900.0
2011-12-29 13:05:00,68.88,68.91,68.87,68.91,35900.0,42.7198,42.7384,42.7136,42.7384,35900.0
2011-12-29 13:10:00,68.92,68.92,68.85,68.86,28500.0,42.7446,42.7446,42.7012,42.7074,28500.0
2011-12-29 13:15:00,68.85,68.85,68.79,68.81,20300.0,42.7012,42.7012,42.6639,42.6763,20300.0
2011-12-29 13:20:00,68.8,68.84,68.78,68.8,21400.0,42.6701,42.695,42.6577,42.6701,21400.0
2011-12-29 13:25:00,68.8,68.91,68.8,68.84,126000.0,42.6701,42.7384,42.6701,42.695,126000.0
2011-12-29 13:30:00,68.85,68.85,68.81,68.82,79300.0,42.7012,42.7012,42.6763,42.6825,79300.0
2011-12-29 13:35:00,68.82,68.89,68.82,68.89,16500.0,42.6825,42.726,42.6825,42.726,16500.0
2011-12-29 13:40:00,68.9,68.96,68.81,68.85,67300.0,42.7322,42.7694,42.6763,42.7012,67300.0
2011-12-29 13:45:00,68.85,68.88,68.82,68.88,34100.0,42.7012,42.7198,42.6825,42.7198,34100.0
2011-12-29 13:50:00,68.87,68.9,68.84,68.9,52600.0,42.7136,42.7322,42.695,42.7322,52600.0
2011-12-29 13:55:00,68.91,68.91,68.85,68.88,62300.0,42.7384,42.7384,42.7012,42.7198,62300.0
2011-12-29 14:00:00,68.89,68.92,68.84,68.91,96800.0,42.726,42.7446,42.695,42.7384,96800.0
2011-12-29 14:05:00,68.91,68.92,68.87,68.89,20600.0,42.7384,42.7446,42.7136,42.726,20600.0
2011-12-29 14:10:00,68.89,68.91,68.88,68.91,10400.0,42.726,42.7384,42.7198,42.7384,10400.0
2011-12-29 14:15:00,68.9,68.92,68.88,68.89,33300.0,42.7322,42.7446,42.7198,42.726,33300.0
2011-12-29 14:20:00,68.9,68.92,68.87,68.87,46600.0,42.7322,42.7446,42.7136,42.7136,46600.0
2011-12-29 14:25:00,68.87,68.88,68.83,68.85,40800.0,42.7136,42.7198,42.6887,42.7012,40800.0
2011-12-29 14:30:00,68.85,68.85,68.77,68.78,102800.0,42.7012,42.7012,42.6515,42.6577,102800.0
2011-12-29 14:35:00,68.79,68.82,68.78,68.82,35900.0,42.6639,42.6825,42.6577,42.6825,35900.0
2011-12-29 14:40:00,68.82,68.85,68.81,68.82,79100.0,42.6825,42.7012,42.6763,42.6825,79100.0
2011-12-29 14:45:00,68.82,68.9,68.81,68.89,36600.0,42.6825,42.7322,42.6763,42.726,36600.0
2011-12-29 14:50:00,68.89,68.91,68.86,68.89,40100.0,42.726,42.7384,42.7074,42.726,40100.0
2011-12-29 14:55:00,68.89,68.92,68.88,68.88,95600.0,42.726,42.7446,42.7198,42.7198,95600.0
2011-12-29 15:00:00,68.89,68.98,68.89,68.98,36100.0,42.726,42.7818,42.726,42.7818,36100.0
2011-12-29 15:05:00,68.99,69.02,68.93,69.0,44400.0,42.788,42.8066,42.7508,42.7942,44400.0
2011-12-29 15:10:00,69.0,69.06,68.98,69.05,67500.0,42.7942,42.8314,42.7818,42.8252,67500.0
2011-12-29 15:15:00,69.04,69.08,69.02,69.04,53100.0,42.819,42.8438,42.8066,42.819,53100.0
2011-12-29 15:20:00,69.05,69.05,68.94,69.03,62600.0,42.8252,42.8252,42.757,42.8128,62600.0
2011-12-29 15:25:00,69.04,69.07,68.95,68.98,70800.0,42.819,42.8376,42.7632,42.7818,70800.0
2011-12-29 15:30:00,68.98,69.05,68.97,69.01,35400.0,42.7818,42.8252,42.7756,42.8004,35400.0
2011-12-29 15:35:00,69.02,69.11,69.02,69.09,74100.0,42.8066,42.8624,42.8066,42.85,74100.0
2011-12-29 15:40:00,69.09,69.22,69.09,69.18,166100.0,42.85,42.9306,42.85,42.9058,166100.0
2011-12-29 15:45:00,69.18,69.23,69.09,69.09,127100.0,42.9058,42.9368,42.85,42.85,127100.0
2011-12-29 15:50:00,69.09,69.17,69.09,69.12,75000.0,42.85,42.8996,42.85,42.8686,75000.0
2011-12-29 15:55:00,69.13,69.24,69.09,69.15,553600.0,42.8748,42.943,42.85,42.8872,553600.0
2011-12-30 09:30:00,69.03,69.15,68.93,69.11,92600.0,42.8128,42.8872,42.7508,42.8624,92600.0
2011-12-30 09:35:00,69.13,69.24,69.13,69.17,69900.0,42.8748,42.943,42.8748,42.8996,69900.0
2011-12-30 09:40:00,69.17,69.2,69.04,69.06,32400.0,42.8996,42.9182,42.819,42.8314,32400.0
2011-12-30 09:45:00,69.07,69.21,69.06,69.21,69400.0,42.8376,42.9244,42.8314,42.9244,69400.0
2011-12-30 09:50:00,69.21,69.34,69.19,69.34,50400.0,42.9244,43.0051,42.912,43.0051,50400.0
2011-12-30 09:55:00,69.35,69.35,69.26,69.33,63700.0,43.0113,43.0113,42.9554,42.9989,63700.0
2011-12-30 10:00:00,69.33,69.4,69.3,69.4,94600.0,42.9989,43.0423,42.9802,43.0423,94600.0
2011-12-30 10:05:00,69.4,69.46,69.35,69.39,162400.0,43.0423,43.0795,43.0113,43.0361,162400.0
2011-12-30 10:10:00,69.38,69.41,69.33,69.37,66800.0,43.0299,43.0485,42.9989,43.0237,66800.0
2011-12-30 10:15:00,69.37,69.39,69.29,69.32,45000.0,43.0237,43.0361,42.974,42.9926,45000.0
2011-12-30 10:20:00,69.33,69.37,69.29,69.37,73200.0,42.9989,43.0237,42.974,43.0237,73200.0
2011-12-30 10:25:00,69.36,69.36,69.27,69.29,81000.0,43.0175,43.0175,42.9616,42.974,81000.0
2011-12-30 10:30:00,69.31,69.35,69.3,69.34,48000.0,42.9864,43.0113,42.9802,43.0051,48000.0
2011-12-30 10:35:00,69.35,69.38,69.3,69.32,64400.0,43.0113,43.0299,42.9802,42.9926,64400.0
2011-12-30 10:40:00,69.32,69.38,69.26,69.3,46800.0,42.9926,43.0299,42.9554,42.9802,46800.0
2011-12-30 10:45:00,69.29,69.32,69.26,69.28,67500.0,42.974,42.9926,42.9554,42.9678,67500.0
2011-12-30 10:50:00,69.28,69.3,69.23,69.25,86700.0,42.9678,42.9802,42.9368,42.9492,86700.0
2011-12-30 10:55:00,69.25,69.29,69.2,69.22,83600.0,42.9492,42.974,42.9182,42.9306,83600.0
2011-12-30 11:00:00,69.23,69.26,69.2,69.21,98400.0,42.9368,42.9554,42.9182,42.9244,98400.0
2011-12-30 11:05:00,69.2,69.25,69.15,69.16,65400.0,42.9182,42.9492,42.8872,42.8934,65400.0
2011-12-30 11:10:00,69.18,69.19,69.12,69.17,65300.0,42.9058,42.912,42.8686,42.8996,65300.0
2011-12-30 11:15:00,69.18,69.28,69.17,69.26,79700.0,42.9058,42.9678,42.8996,42.9554,79700.0
2011-12-30 11:20:00,69.27,69.36,69.24,69.36,96600.0,42.9616,43.0175,42.943,43.0175,96600.0
2011-12-30 11:25:00,69.35,69.37,69.31,69.37,72400.0,43.0113,43.0237,42.9864,43.0237,72400.0
2011-12-30 11:30:00,69.36,69.38,69.34,69.35,65200.0,43.0175,43.0299,43.0051,43.0113,65200.0
2011-12-30 11:35:00,69.34,69.39,69.32,69.37,78200.0,43.0051,43.0361,42.9926,43.0237,78200.0
2011-12-30 11:40:00,69.36,69.38,69.32,69.36,51500.0,43.0175,43.0299,42.9926,43.0175,51500.0
2011-12-30 11:45:00,69.36,69.37,69.27,69.28,81400.0,43.0175,43.0237,42.9616,42.9678,81400.0
2011-12-30 11:50:00,69.27,69.27,69.19,69.23,43500.0,42.9616,42.9616,42.912,42.9368,43500.0
2011-12-30 11:55:00,69.23,69.27,69.19,69.2,56100.0,42.9368,42.9616,42.912,42.9182,56100.0
2011-12-30 12:00:00,69.2,69.26,69.18,69.23,31600.0,42.9182,42.9554,42.9058,42.9368,31600.0
2011-12-30 12:05:00,69.25,69.27,69.22,69.27,57500.0,42.9492,42.9616,42.9306,42.9616,57500.0
2011-12-30 12:10:00,69.26,69.27,69.2,69.21,54500.0,42.9554,42.9616,42.9182,42.9244,54500.0
2011-12-30 12:15:00,69.21,69.26,69.19,69.24,80300.0,42.9244,42.9554,42.912,42.943,80300.0
2011-12-30 12:20:00,69.25,69.28,69.23,69.28,19700.0,42.9492,42.9678,42.9368,42.9678,19700.0
2011-12-30 12:25:00,69.28,69.3,69.26,69.26,25600.0,42.9678,42.9802,42.9554,42.9554,25600.0
2011-12-30 12:30:00,69.25,69.3,69.25,69.29,34900.0,42.9492,42.9802,42.9492,42.974,34900.0
2011-12-30 12:35:00,69.28,69.3,69.27,69.28,30000.0,42.9678,42.9802,42.9616,42.9678,30000.0
2011-12-30 12:40:00,69.27,69.35,69.27,69.33,112400.0,42.9616,43.0113,42.9616,42.9989,112400.0
2011-12-30 12:45:00,69.33,69.37,69.33,69.36,24600.0,42.9989,43.0237,42.9989,43.0175,24600.0
2011-12-30 12:50:00,69.35,69.38,69.33,69.36,21500.0,43.0113,43.0299,42.9989,43.0175,21500.0
2011-12-30 12:55:00,69.36,69.36,69.31,69.32,41700.0,43.0175,43.0175,42.9864,42.9926,41700.0
2011-12-30 13:00:00,69.32,69.32,69.29,69.3,104300.0,42.9926,42.9926,42.974,42.9802,104300.0
2011-12-30 13:05:00,69.29,69.34,69.29,69.34,35600.0,42.974,43.0051,42.974,43.0051,35600.0
2011-12-30 13:10:00,69.34,69.36,69.32,69.36,13300.0,43.0051,43.0175,42.9926,43.0175,13300.0
2011-12-30 13:15:00,69.35,69.37,69.32,69.32,21800.0,43.0113,43.0237,42.9926,42.9926,21800.0
2011-12-30 13:20:00,69.32,69.36,69.31,69.34,32300.0,42.9926,43.0175,42.9864,43.0051,32300.0
2011-12-30 13:25:00,69.34,69.36,69.33,69.35,35300.0,43.0051,43.0175,42.9989,43.0113,35300.0
2011-12-30 13:30:00,69.36,69.38,69.34,69.37,20100.0,43.0175,43.0299,43.0051,43.0237,20100.0
2011-12-30 13:35:00,69.36,69.41,69.36,69.41,16100.0,43.0175,43.0485,43.0175,43.0485,16100.0
2011-12-30 13:40:00,69.4,69.44,69.39,69.42,22100.0,43.0423,43.0671,43.0361,43.0547,22100.0
2011-12-30 13:45:00,69.42,69.43,69.4,69.43,21000.0,43.0547,43.0609,43.0423,43.0609,21000.0
2011-12-30 13:50:00,69.42,69.43,69.41,69.43,15100.0,43.0547,43.0609,43.0485,43.0609,15100.0
2011-12-30 13:55:00,69.43,69.44,69.4,69.4,18000.0,43.0609,43.0671,43.0423,43.0423,18000.0
2011-12-30 14:00:00,69.4,69.41,69.38,69.4,15200.0,43.0423,43.0485,43.0299,43.0423,15200.0
2011-12-30 14:05:00,69.39,69.4,69.39,69.4,13200.0,43.0361,43.0423,43.0361,43.0423,13200.0
2011-12-30 14:10:00,69.4,69.4,69.34,69.34,20300.0,43.0423,43.0423,43.0051,43.0051,20300.0
2011-12-30 14:15:00,69.34,69.34,69.27,69.27,9200.0,43.0051,43.0051,42.9616,42.9616,9200.0
2011-12-30 14:20:00,69.27,69.27,69.09,69.13,147600.0,42.9616,42.9616,42.85,42.8748,147600.0
2011-12-30 14:25:00,69.13,69.17,69.11,69.14,100900.0,42.8748,42.8996,42.8624,42.881,100900.0
2011-12-30 14:30:00,69.15,69.23,69.15,69.23,25500.0,42.8872,42.9368,42.8872,42.9368,25500.0
2011-12-30 14:35:00,69.22,69.22,69.17,69.21,27800.0,42.9306,42.9306,42.8996,42.9244,27800.0
2011-12-30 14:40:00,69.2,69.2,69.14,69.14,28600.0,42.9182,42.9182,42.881,42.881,28600.0
2011-12-30 14:45:00,69.15,69.18,69.15,69.17,20600.0,42.8872,42.9058,42.8872,42.8996,20600.0
2011-12-30 14:50:00,69.17,69.18,69.15,69.15,37300.0,42.8996,42.9058,42.8872,42.8872,37300.0
2011-12-30 14:55:00,69.15,69.21,69.15,69.2,15600.0,42.8872,42.9244,42.8872,42.9182,15600.0
2011-12-30 15:00:00,69.21,69.31,69.21,69.29,65100.0,42.9244,42.9864,42.9244,42.974,65100.0
2011-12-30 15:05:00,69.28,69.3,69.23,69.23,46300.0,42.9678,42.9802,42.9368,42.9368,46300.0
2011-12-30 15:10:00,69.23,69.25,69.2,69.24,77200.0,42.9368,42.9492,42.9182,42.943,77200.0
2011-12-30 15:15:00,69.24,69.28,69.24,69.28,94900.0,42.943,42.9678,42.943,42.9678,94900.0
2011-12-30 15:20:00,69.27,69.34,69.27,69.34,98500.0,42.9616,43.0051,42.9616,43.0051,98500.0
2011-12-30 15:25:00,69.34,69.34,69.22,69.25,121600.0,43.0051,43.0051,42.9306,42.9492,121600.0
2011-12-30 15:30:00,69.26,69.27,69.21,69.25,128500.0,42.9554,42.9616,42.9244,42.9492,128500.0
2011-12-30 15:35:00,69.24,69.28,69.23,69.26,104600.0,42.943,42.9678,42.9368,42.9554,104600.0
2011-12-30 15:40:00,69.25,69.28,69.21,69.26,248000.0,42.9492,42.9678,42.9244,42.9554,248000.0
2011-12-30 15:45:00,69.26,69.28,69.18,69.26,301700.0,42.9554,42.9678,42.9058,42.9554,301700.0
2011-12-30 15:50:00,69.27,69.31,69.26,69.28,196200.0,42.9616,42.9864,42.9554,42.9678,196200.0
2011-12-30 15:55:00,69.28,69.28,69.11,69.11,590300.0,42.9678,42.9678,42.8624,42.8624,590300.0
2012-01-03 09:30:00,70.6,70.85,70.57,70.82,744400.0,43.7865,43.9416,43.7679,43.923,744400.0
2012-01-03 09:35:00,70.83,70.99,70.74,70.92,1072900.0,43.9292,44.0284,43.8733,43.985,1072900.0
2012-01-03 09:40:00,70.95,70.98,70.73,70.76,615400.0,44.0036,44.0222,43.8671,43.8857,615400.0
2012-01-03 09:45:00,70.76,70.77,70.49,70.58,579100.0,43.8857,43.8919,43.7183,43.7741,579100.0
2012-01-03 09:50:00,70.57,70.82,70.54,70.82,805200.0,43.7679,43.923,43.7493,43.923,805200.0
2012-01-03 09:55:00,70.83,70.89,70.75,70.79,333100.0,43.9292,43.9664,43.8795,43.9044,333100.0
2012-01-03 10:00:00,70.78,70.96,70.7,70.95,713200.0,43.8981,44.0098,43.8485,44.0036,713200.0
2012-01-03 10:05:00,70.96,71.04,70.94,70.98,496700.0,44.0098,44.0594,43.9974,44.0222,496700.0
2012-01-03 10:10:00,70.97,71.05,70.94,70.98,308100.0,44.016,44.0656,43.9974,44.0222,308100.0
2012-01-03 10:15:00,70.99,71.08,70.99,71.07,645600.0,44.0284,44.0842,44.0284,44.078,645600.0
2012-01-03 10:20:00,71.06,71.16,71.06,71.08,441700.0,44.0718,44.1338,44.0718,44.0842,441700.0
2012-01-03 10:25:00,71.09,71.12,71.05,71.07,404600.0,44.0904,44.109,44.0656,44.078,404600.0
2012-01-03 10:30:00,71.08,71.13,70.97,70.98,145700.0,44.0842,44.1152,44.016,44.0222,145700.0
2012-01-03 10:35:00,70.97,71.05,70.96,70.96,142100.0,44.016,44.0656,44.0098,44.0098,142100.0
2012-01-03 10:40:00,70.97,71.05,70.95,71.04,218700.0,44.016,44.0656,44.0036,44.0594,218700.0
2012-01-03 10:45:00,71.04,71.07,70.99,71.01,194100.0,44.0594,44.078,44.0284,44.0408,194100.0
2012-01-03 10:50:00,71.01,71.06,70.98,71.03,173800.0,44.0408,44.0718,44.0222,44.0532,173800.0
2012-01-03 10:55:00,71.02,71.06,71.01,71.03,123600.0,44.047,44.0718,44.0408,44.0532,123600.0
2012-01-03 11:00:00,71.04,71.15,71.04,71.12,391500.0,44.0594,44.1276,44.0594,44.109,391500.0
2012-01-03 11:05:00,71.13,71.19,71.11,71.17,505100.0,44.1152,44.1524,44.1028,44.14,505100.0
2012-01-03 11:10:00,71.17,71.25,71.15,71.24,175600.0,44.14,44.1896,44.1276,44.1834,175600.0
2012-01-03 11:15:00,71.23,71.27,71.12,71.13,126200.0,44.1772,44.202,44.109,44.1152,126200.0
2012-01-03 11:20:00,71.11,71.19,71.1,71.18,207800.0,44.1028,44.1524,44.0966,44.1462,207800.0
2012-01-03 11:25:00,71.18,71.2,71.14,71.15,104600.0,44.1462,44.1586,44.1214,44.1276,104600.0
2012-01-03 11:30:00,71.16,71.21,71.12,71.16,113500.0,44.1338,44.1648,44.109,44.1338,113500.0
2012-01-03 11:35:00,71.15,71.23,71.14,71.19,79100.0,44.1276,44.1772,44.1214,44.1524,79100.0
2012-01-03 11:40:00,71.18,71.19,71.02,71.03,218800.0,44.1462,44.1524,44.047,44.0532,218800.0
2012-01-03 11:45:00,71.04,71.11,70.86,70.94,599600.0,44.0594,44.1028,43.9478,43.9974,599600.0
2012-01-03 11:50:00,70.95,71.0,70.88,70.93,500800.0,44.0036,44.0346,43.9602,43.9912,500800.0
2012-01-03 11:55:00,70.94,71.01,70.91,70.92,181200.0,43.9974,44.0408,43.9788,43.985,181200.0
2012-01-03 12:00:00,70.92,70.97,70.88,70.95,202000.0,43.985,44.016,43.9602,44.0036,202000.0
2012-01-03 12:05:00,70.95,71.01,70.92,71.0,174600.0,44.0036,44.0408,43.985,44.0346,174600.0
2012-01-03 12:10:00,70.99,71.0,70.87,70.88,139700.0,44.0284,44.0346,43.954,43.9602,139700.0
2012-01-03 12:15:00,70.88,70.95,70.84,70.93,135900.0,43.9602,44.0036,43.9354,43.9912,135900.0
2012-01-03 12:20:00,70.94,70.98,70.91,70.93,129500.0,43.9974,44.0222,43.9788,43.9912,129500.0
2012-01-03 12:25:00,70.93,70.98,70.89,70.98,143600.0,43.9912,44.0222,43.9664,44.0222,143600.0
2012-01-03 12:30:00,70.96,70.97,70.82,70.82,183200.0,44.0098,44.016,43.923,43.923,183200.0
2012-01-03 12:35:00,70.83,70.91,70.7,70.71,167900.0,43.9292,43.9788,43.8485,43.8547,167900.0
2012-01-03 12:40:00,70.7,70.81,70.7,70.8,161700.0,43.8485,43.9168,43.8485,43.9106,161700.0
2012-01-03 12:45:00,70.79,70.81,70.67,70.68,118600.0,43.9044,43.9168,43.8299,43.8361,118600.0
2012-01-03 12:50:00,70.66,70.9,70.65,70.72,534000.0,43.8237,43.9726,43.8175,43.8609,534000.0
2012-01-03 12:55:00,70.72,70.72,70.58,70.64,152200.0,43.8609,43.8609,43.7741,43.8113,152200.0
2012-01-03 13:00:00,70.64,70.77,70.62,70.69,161000.0,43.8113,43.8919,43.7989,43.8423,161000.0
2012-01-03 13:05:00,70.69,70.7,70.62,70.66,146100.0,43.8423,43.8485,43.7989,43.8237,146100.0
2012-01-03 13:10:00,70.66,70.73,70.62,70.72,98200.0,43.8237,43.8671,43.7989,43.8609,98200.0
2012-01-03 13:15:00,70.72,70.78,70.7,70.73,123900.0,43.8609,43.8981,43.8485,43.8671,123900.0
2012-01-03 13:20:00,70.73,70.73,70.69,70.72,92200.0,43.8671,43.8671,43.8423,43.8609,92200.0
2012-01-03 13:25:00,70.72,70.78,70.67,70.77,169900.0,43.8609,43.8981,43.8299,43.8919,169900.0
2012-01-03 13:30:00,70.77,70.77,70.63,70.63,152900.0,43.8919,43.8919,43.8051,43.8051,152900.0
2012-01-03 13:35:00,70.64,70.73,70.64,70.69,157800.0,43.8113,43.8671,43.8113,43.8423,157800.0
2012-01-03 13:40:00,70.69,70.81,70.69,70.76,134900.0,43.8423,43.9168,43.8423,43.8857,134900.0
2012-01-03 13:45:00,70.76,70.88,70.73,70.88,94600.0,43.8857,43.9602,43.8671,43.9602,94600.0
2012-01-03 13:50:00,70.89,70.92,70.86,70.88,132300.0,43.9664,43.985,43.9478,43.9602,132300.0
2012-01-03 13:55:00,70.88,70.92,70.87,70.88,99900.0,43.9602,43.985,43.954,43.9602,99900.0
2012-01-03 14:00:00,70.88,70.96,70.87,70.92,98200.0,43.9602,44.0098,43.954,43.985,98200.0
2012-01-03 14:05:00,70.93,70.97,70.92,70.95,219600.0,43.9912,44.016,43.985,44.0036,219600.0
2012-01-03 14:10:00,70.95,70.95,70.87,70.88,114100.0,44.0036,44.0036,43.954,43.9602,114100.0
2012-01-03 14:15:00,70.88,70.98,70.84,70.97,105200.0,43.9602,44.0222,43.9354,44.016,105200.0
2012-01-03 14:20:00,70.97,70.99,70.95,70.98,100600.0,44.016,44.0284,44.0036,44.0222,100600.0
2012-01-03 14:25:00,70.98,71.05,70.97,71.04,103500.0,44.0222,44.0656,44.016,44.0594,103500.0
2012-01-03 14:30:00,71.05,71.06,70.97,71.04,118000.0,44.0656,44.0718,44.016,44.0594,118000.0
2012-01-03 14:35:00,71.04,71.14,71.02,71.13,446900.0,44.0594,44.1214,44.047,44.1152,446900.0
2012-01-03 14:40:00,71.13,71.22,71.09,71.22,198600.0,44.1152,44.171,44.0904,44.171,198600.0
2012-01-03 14:45:00,71.22,71.27,71.2,71.23,158400.0,44.171,44.202,44.1586,44.1772,158400.0
2012-01-03 14:50:00,71.23,71.27,71.2,71.21,93600.0,44.1772,44.202,44.1586,44.1648,93600.0
2012-01-03 14:55:00,71.21,71.24,71.2,71.23,136200.0,44.1648,44.1834,44.1586,44.1772,136200.0
2012-01-03 15:00:00,71.23,71.23,71.1,71.1,132100.0,44.1772,44.1772,44.0966,44.0966,132100.0
2012-01-03 15:05:00,71.1,71.25,71.1,71.24,113000.0,44.0966,44.1896,44.0966,44.1834,113000.0
2012-01-03 15:10:00,71.24,71.28,71.22,71.26,108100.0,44.1834,44.2083,44.171,44.1958,108100.0
2012-01-03 15:15:00,71.25,71.34,71.25,71.31,191400.0,44.1896,44.2455,44.1896,44.2269,191400.0
2012-01-03 15:20:00,71.31,71.34,71.18,71.18,352200.0,44.2269,44.2455,44.1462,44.1462,352200.0
2012-01-03 15:25:00,71.18,71.25,71.17,71.23,202700.0,44.1462,44.1896,44.14,44.1772,202700.0
2012-01-03 15:30:00,71.23,71.24,71.18,71.23,267500.0,44.1772,44.1834,44.1462,44.1772,267500.0
2012-01-03 15:35:00,71.24,71.24,71.16,71.16,481900.0,44.1834,44.1834,44.1338,44.1338,481900.0
2012-01-03 15:40:00,71.17,71.35,71.16,71.35,363500.0,44.14,44.2517,44.1338,44.2517,363500.0
2012-01-03 15:45:00,71.35,71.4,71.31,71.36,587400.0,44.2517,44.2827,44.2269,44.2579,587400.0
2012-01-03 15:50:00,71.36,71.37,71.21,71.22,407600.0,44.2579,44.2641,44.1648,44.171,407600.0
2012-01-03 15:55:00,71.22,71.23,70.95,71.0,1282000.0,44.171,44.1772,44.0036,44.0346,1282000.0
2012-01-04 09:30:00,70.78,70.92,70.6,70.62,152300.0,43.8981,43.985,43.7865,43.7989,152300.0
2012-01-04 09:35:00,70.62,70.82,70.49,70.8,263100.0,43.7989,43.923,43.7183,43.9106,263100.0
2012-01-04 09:40:00,70.81,70.98,70.77,70.98,261400.0,43.9168,44.0222,43.8919,44.0222,261400.0
2012-01-04 09:45:00,70.97,71.07,70.86,71.06,260900.0,44.016,44.078,43.9478,44.0718,260900.0
2012-01-04 09:50:00,71.06,71.2,71.0,71.17,351600.0,44.0718,44.1586,44.0346,44.14,351600.0
2012-01-04 09:55:00,71.17,71.2,71.1,71.17,358600.0,44.14,44.1586,44.0966,44.14,358600.0
2012-01-04 10:00:00,71.16,71.17,70.91,70.92,276100.0,44.1338,44.14,43.9788,43.985,276100.0
2012-01-04 10:05:00,70.92,70.98,70.84,70.9,402700.0,43.985,44.0222,43.9354,43.9726,402700.0
2012-01-04 10:10:00,70.89,70.91,70.7,70.73,184400.0,43.9664,43.9788,43.8485,43.8671,184400.0
2012-01-04 10:15:00,70.73,70.82,70.63,70.75,179500.0,43.8671,43.923,43.8051,43.8795,179500.0
2012-01-04 10:20:00,70.74,70.77,70.71,70.74,148300.0,43.8733,43.8919,43.8547,43.8733,148300.0
2012-01-04 10:25:00,70.75,70.76,70.59,70.6,147800.0,43.8795,43.8857,43.7803,43.7865,147800.0
2012-01-04 10:30:00,70.58,70.58,70.45,70.48,271900.0,43.7741,43.7741,43.6935,43.7121,271900.0
2012-01-04 10:35:00,70.48,70.52,70.36,70.43,257500.0,43.7121,43.7369,43.6377,43.6811,257500.0
2012-01-04 10:40:00,70.42,70.51,70.38,70.5,187600.0,43.6749,43.7307,43.6501,43.7245,187600.0
2012-01-04 10:45:00,70.49,70.59,70.44,70.58,167900.0,43.7183,43.7803,43.6873,43.7741,167900.0
2012-01-04 10:50:00,70.58,70.74,70.56,70.69,315600.0,43.7741,43.8733,43.7617,43.8423,315600.0
2012-01-04 10:55:00,70.69,70.72,70.67,70.69,123800.0,43.8423,43.8609,43.8299,43.8423,123800.0
2012-01-04 11:00:00,70.69,70.74,70.65,70.71,223300.0,43.8423,43.8733,43.8175,43.8547,223300.0
2012-01-04 11:05:00,70.72,70.73,70.61,70.61,162500.0,43.8609,43.8671,43.7927,43.7927,162500.0
2012-01-04 11:10:00,70.61,70.76,70.6,70.73,225300.0,43.7927,43.8857,43.7865,43.8671,225300.0
2012-01-04 11:15:00,70.72,70.76,70.65,70.68,96500.0,43.8609,43.8857,43.8175,43.8361,96500.0
2012-01-04 11:20:00,70.68,70.75,70.65,70.65,195600.0,43.8361,43.8795,43.8175,43.8175,195600.0
2012-01-04 11:25:00,70.65,70.71,70.62,70.69,179600.0,43.8175,43.8547,43.7989,43.8423,179600.0
2012-01-04 11:30:00,70.69,70.73,70.66,70.69,156300.0,43.8423,43.8671,43.8237,43.8423,156300.0
2012-01-04 11:35:00,70.69,70.87,70.69,70.86,106600.0,43.8423,43.954,43.8423,43.9478,106600.0
2012-01-04 11:40:00,70.87,70.93,70.86,70.92,162400.0,43.954,43.9912,43.9478,43.985,162400.0
2012-01-04 11:45:00,70.91,70.97,70.88,70.97,306100.0,43.9788,44.016,43.9602,44.016,306100.0
2012-01-04 11:50:00,70.97,70.97,70.93,70.94,98400.0,44.016,44.016,43.9912,43.9974,98400.0
2012-01-04 11:55:00,70.94,70.94,70.85,70.88,133600.0,43.9974,43.9974,43.9416,43.9602,133600.0
2012-01-04 12:00:00,70.88,70.92,70.85,70.92,136700.0,43.9602,43.985,43.9416,43.985,136700.0
2012-01-04 12:05:00,70.92,71.1,70.91,71.08,351600.0,43.985,44.0966,43.9788,44.0842,351600.0
2012-01-04 12:10:00,71.08,71.1,71.05,71.07,72200.0,44.0842,44.0966,44.0656,44.078,72200.0
2012-01-04 12:15:00,71.08,71.13,71.07,71.11,93400.0,44.0842,44.1152,44.078,44.1028,93400.0
2012-01-04 12:20:00,71.11,71.13,71.07,71.09,85300.0,44.1028,44.1152,44.078,44.0904,85300.0
2012-01-04 12:25:00,71.1,71.15,71.07,71.12,119200.0,44.0966,44.1276,44.078,44.109,119200.0
2012-01-04 12:30:00,71.11,71.11,71.05,71.05,77500.0,44.1028,44.1028,44.0656,44.0656,77500.0
2012-01-04 12:35:00,71.06,71.06,71.01,71.02,76400.0,44.0718,44.0718,44.0408,44.047,76400.0
2012-01-04 12:40:00,71.02,71.03,70.98,71.02,82600.0,44.047,44.0532,44.0222,44.047,82600.0
2012-01-04 12:45:00,71.04,71.06,71.0,71.02,140800.0,44.0594,44.0718,44.0346,44.047,140800.0
2012-01-04 12:50:00,71.02,71.04,70.99,71.01,108000.0,44.047,44.0594,44.0284,44.0408,108000.0
2012-01-04 12:55:00,71.0,71.08,70.99,71.07,224400.0,44.0346,44.0842,44.0284,44.078,224400.0
2012-01-04 13:00:00,71.07,71.08,70.97,70.97,105500.0,44.078,44.0842,44.016,44.016,105500.0
2012-01-04 13:05:00,70.96,71.02,70.94,70.99,119800.0,44.0098,44.047,43.9974,44.0284,119800.0
2012-01-04 13:10:00,71.0,71.03,70.98,70.98,82700.0,44.0346,44.0532,44.0222,44.0222,82700.0
2012-01-04 13:15:00,70.98,70.99,70.85,70.86,209400.0,44.0222,44.0284,43.9416,43.9478,209400.0
2012-01-04 13:20:00,70.87,70.9,70.84,70.85,83900.0,43.954,43.9726,43.9354,43.9416,83900.0
2012-01-04 13:25:00,70.86,70.92,70.81,70.82,102600.0,43.9478,43.985,43.9168,43.923,102600.0
2012-01-04 13:30:00,70.81,70.89,70.81,70.86,566900.0,43.9168,43.9664,43.9168,43.9478,566900.0
2012-01-04 13:35:00,70.87,70.96,70.87,70.93,92300.0,43.954,44.0098,43.954,43.9912,92300.0
2012-01-04 13:40:00,70.92,71.0,70.92,71.0,32600.0,43.985,44.0346,43.985,44.0346,32600.0
2012-01-04 13:45:00,71.0,71.12,70.99,71.11,229600.0,44.0346,44.109,44.0284,44.1028,229600.0
2012-01-04 13:50:00,71.11,71.14,71.08,71.14,101200.0,44.1028,44.1214,44.0842,44.1214,101200.0
2012-01-04 13:55:00,71.15,71.21,71.14,71.19,262900.0,44.1276,44.1648,44.1214,44.1524,262900.0
2012-01-04 14:00:00,71.2,71.2,71.12,71.12,70300.0,44.1586,44.1586,44.109,44.109,70300.0
2012-01-04 14:05:00,71.11,71.17,71.09,71.17,64500.0,44.1028,44.14,44.0904,44.14,64500.0
2012-01-04 14:10:00,71.17,71.18,71.06,71.07,83900.0,44.14,44.1462,44.0718,44.078,83900.0
2012-01-04 14:15:00,71.07,71.22,71.05,71.2,90700.0,44.078,44.171,44.0656,44.1586,90700.0
2012-01-04 14:20:00,71.2,71.21,71.11,71.15,177400.0,44.1586,44.1648,44.1028,44.1276,177400.0
2012-01-04 14:25:00,71.15,71.2,71.13,71.19,121400.0,44.1276,44.1586,44.1152,44.1524,121400.0
2012-01-04 14:30:00,71.19,71.27,71.19,71.26,100000.0,44.1524,44.202,44.1524,44.1958,100000.0
2012-01-04 14:35:00,71.26,71.28,71.19,71.19,124500.0,44.1958,44.2083,44.1524,44.1524,124500.0
2012-01-04 14:40:00,71.2,71.26,71.2,71.22,155500.0,44.1586,44.1958,44.1586,44.171,155500.0
2012-01-04 14:45:00,71.22,71.24,71.16,71.16,127700.0,44.171,44.1834,44.1338,44.1338,127700.0
2012-01-04 14:50:00,71.16,71.25,71.15,71.25,134600.0,44.1338,44.1896,44.1276,44.1896,134600.0
2012-01-04 14:55:00,71.25,71.28,71.22,71.22,156100.0,44.1896,44.2083,44.171,44.171,156100.0
2012-01-04 15:00:00,71.21,71.21,71.11,71.14,278600.0,44.1648,44.1648,44.1028,44.1214,278600.0
2012-01-04 15:05:00,71.13,71.19,71.12,71.15,71400.0,44.1152,44.1524,44.109,44.1276,71400.0
2012-01-04 15:10:00,71.15,71.22,71.15,71.17,129200.0,44.1276,44.171,44.1276,44.14,129200.0
2012-01-04 15:15:00,71.17,71.17,71.07,71.07,211800.0,44.14,44.14,44.078,44.078,211800.0
2012-01-04 15:20:00,71.08,71.12,71.06,71.08,86900.0,44.0842,44.109,44.0718,44.0842,86900.0
2012-01-04 15:25:00,71.09,71.11,71.05,71.1,169100.0,44.0904,44.1028,44.0656,44.0966,169100.0
2012-01-04 15:30:00,71.11,71.17,71.1,71.16,120300.0,44.1028,44.14,44.0966,44.1338,120300.0
2012-01-04 15:35:00,71.17,71.26,71.16,71.24,106000.0,44.14,44.1958,44.1338,44.1834,106000.0
2012-01-04 15:40:00,71.24,71.32,71.24,71.27,140800.0,44.1834,44.2331,44.1834,44.202,140800.0
2012-01-04 15:45:00,71.28,71.28,71.18,71.2,160600.0,44.2083,44.2083,44.1462,44.1586,160600.0
2012-01-04 15:50:00,71.2,71.27,71.15,71.23,234800.0,44.1586,44.202,44.1276,44.1772,234800.0
2012-01-04 15:55:00,71.23,71.26,71.19,71.21,386400.0,44.1772,44.1958,44.1524,44.1648,386400.0
2012-01-05 09:30:00,70.74,70.87,70.55,70.73,185000.0,43.8733,43.954,43.7555,43.8671,185000.0
2012-01-05 09:35:00,70.73,70.73,70.45,70.48,171300.0,43.8671,43.8671,43.6935,43.7121,171300.0
2012-01-05 09:40:00,70.46,70.46,70.17,70.19,151400.0,43.6997,43.6997,43.5198,43.5322,151400.0
2012-01-05 09:45:00,70.18,70.28,70.1,70.25,256100.0,43.526,43.588,43.4764,43.5694,256100.0
2012-01-05 09:50:00,70.25,70.33,70.23,70.33,152900.0,43.5694,43.6191,43.557,43.6191,152900.0
2012-01-05 09:55:00,70.33,70.34,70.21,70.25,183700.0,43.6191,43.6253,43.5446,43.5694,183700.0
2012-01-05 10:00:00,70.24,70.28,70.0,70.24,264500.0,43.5632,43.588,43.4144,43.5632,264500.0
2012-01-05 10:05:00,70.24,70.36,70.1,70.32,345000.0,43.5632,43.6377,43.4764,43.6129,345000.0
2012-01-05 10:10:00,70.31,70.44,70.2,70.42,176400.0,43.6067,43.6873,43.5384,43.6749,176400.0
2012-01-05 10:15:00,70.43,70.53,70.41,70.45,288800.0,43.6811,43.7431,43.6687,43.6935,288800.0
2012-01-05 10:20:00,70.44,70.47,70.27,70.3,248300.0,43.6873,43.7059,43.5818,43.6005,248300.0
2012-01-05 10:25:00,70.31,70.44,70.26,70.35,226100.0,43.6067,43.6873,43.5756,43.6315,226100.0
2012-01-05 10:30:00,70.35,70.38,70.18,70.2,181100.0,43.6315,43.6501,43.526,43.5384,181100.0
2012-01-05 10:35:00,70.2,70.22,70.11,70.16,315100.0,43.5384,43.5508,43.4826,43.5136,315100.0
2012-01-05 10:40:00,70.16,70.23,70.05,70.06,174200.0,43.5136,43.557,43.4454,43.4516,174200.0
2012-01-05 10:45:00,70.05,70.2,70.04,70.14,193500.0,43.4454,43.5384,43.4392,43.5012,193500.0
2012-01-05 10:50:00,70.14,70.17,70.03,70.05,141800.0,43.5012,43.5198,43.433,43.4454,141800.0
2012-01-05 10:55:00,70.05,70.19,70.03,70.19,120400.0,43.4454,43.5322,43.433,43.5322,120400.0
2012-01-05 11:00:00,70.17,70.27,70.07,70.25,452000.0,43.5198,43.5818,43.4578,43.5694,452000.0
2012-01-05 11:05:00,70.24,70.25,70.16,70.19,84200.0,43.5632,43.5694,43.5136,43.5322,84200.0
2012-01-05 11:10:00,70.19,70.23,70.15,70.19,201600.0,43.5322,43.557,43.5074,43.5322,201600.0
2012-01-05 11:15:00,70.19,70.26,70.15,70.15,212100.0,43.5322,43.5756,43.5074,43.5074,212100.0
2012-01-05 11:20:00,70.17,70.43,70.13,70.43,169000.0,43.5198,43.6811,43.495,43.6811,169000.0
2012-01-05 11:25:00,70.43,70.5,70.39,70.48,100500.0,43.6811,43.7245,43.6563,43.7121,100500.0
2012-01-05 11:30:00,70.48,70.56,70.46,70.46,150300.0,43.7121,43.7617,43.6997,43.6997,150300.0
2012-01-05 11:35:00,70.46,70.47,70.41,70.47,91000.0,43.6997,43.7059,43.6687,43.7059,91000.0
2012-01-05 11:40:00,70.48,70.55,70.42,70.45,79000.0,43.7121,43.7555,43.6749,43.6935,79000.0
2012-01-05 11:45:00,70.46,70.5,70.42,70.44,104900.0,43.6997,43.7245,43.6749,43.6873,104900.0
2012-01-05 11:50:00,70.44,70.48,70.35,70.36,143700.0,43.6873,43.7121,43.6315,43.6377,143700.0
2012-01-05 11:55:00,70.36,70.42,70.34,70.36,96300.0,43.6377,43.6749,43.6253,43.6377,96300.0
2012-01-05 12:00:00,70.37,70.41,70.31,70.33,120300.0,43.6439,43.6687,43.6067,43.6191,120300.0
2012-01-05 12:05:00,70.33,70.41,70.33,70.38,60100.0,43.6191,43.6687,43.6191,43.6501,60100.0
2012-01-05 12:10:00,70.42,70.46,70.41,70.41,102200.0,43.6749,43.6997,43.6687,43.6687,102200.0
2012-01-05 12:15:00,70.42,70.52,70.42,70.5,100700.0,43.6749,43.7369,43.6749,43.7245,100700.0
2012-01-05 12:20:00,70.5,70.5,70.36,70.46,233600.0,43.7245,43.7245,43.6377,43.6997,233600.0
2012-01-05 12:25:00,70.46,70.52,70.42,70.42,28200.0,43.6997,43.7369,43.6749,43.6749,28200.0
2012-01-05 12:30:00,70.42,70.47,70.42,70.45,68100.0,43.6749,43.7059,43.6749,43.6935,68100.0
2012-01-05 12:35:00,70.45,70.48,70.42,70.42,40400.0,43.6935,43.7121,43.6749,43.6749,40400.0
2012-01-05 12:40:00,70.43,70.54,70.43,70.5,53700.0,43.6811,43.7493,43.6811,43.7245,53700.0
2012-01-05 12:45:00,70.51,70.61,70.48,70.59,132500.0,43.7307,43.7927,43.7121,43.7803,132500.0
2012-01-05 12:50:00,70.58,70.64,70.56,70.64,52500.0,43.7741,43.8113,43.7617,43.8113,52500.0
2012-01-05 12:55:00,70.63,70.71,70.6,70.71,143500.0,43.8051,43.8547,43.7865,43.8547,143500.0
2012-01-05 13:00:00,70.7,70.7,70.56,70.62,142400.0,43.8485,43.8485,43.7617,43.7989,142400.0
2012-01-05 13:05:00,70.63,70.68,70.58,70.64,64900.0,43.8051,43.8361,43.7741,43.8113,64900.0
2012-01-05 13:10:00,70.64,70.65,70.59,70.62,74400.0,43.8113,43.8175,43.7803,43.7989,74400.0
2012-01-05 13:15:00,70.63,70.64,70.56,70.63,78000.0,43.8051,43.8113,43.7617,43.8051,78000.0
2012-01-05 13:20:00,70.63,70.71,70.63,70.68,72200.0,43.8051,43.8547,43.8051,43.8361,72200.0
2012-01-05 13:25:00,70.69,70.78,70.68,70.77,96900.0,43.8423,43.8981,43.8361,43.8919,96900.0
2012-01-05 13:30:00,70.76,70.84,70.76,70.78,103600.0,43.8857,43.9354,43.8857,43.8981,103600.0
2012-01-05 13:35:00,70.78,70.82,70.77,70.8,88700.0,43.8981,43.923,43.8919,43.9106,88700.0
2012-01-05 13:40:00,70.8,70.91,70.8,70.87,129600.0,43.9106,43.9788,43.9106,43.954,129600.0
2012-01-05 13:45:00,70.87,70.87,70.82,70.83,87000.0,43.954,43.954,43.923,43.9292,87000.0
2012-01-05 13:50:00,70.83,70.88,70.82,70.85,80900.0,43.9292,43.9602,43.923,43.9416,80900.0
2012-01-05 13:55:00,70.84,70.86,70.79,70.79,58800.0,43.9354,43.9478,43.9044,43.9044,58800.0
2012-01-05 14:00:00,70.81,70.83,70.78,70.79,164000.0,43.9168,43.9292,43.8981,43.9044,164000.0
2012-01-05 14:05:00,70.79,70.84,70.76,70.79,76000.0,43.9044,43.9354,43.8857,43.9044,76000.0
2012-01-05 14:10:00,70.79,70.88,70.78,70.82,90800.0,43.9044,43.9602,43.8981,43.923,90800.0
2012-01-05 14:15:00,70.81,70.81,70.64,70.65,140100.0,43.9168,43.9168,43.8113,43.8175,140100.0
2012-01-05 14:20:00,70.65,70.68,70.57,70.68,189500.0,43.8175,43.8361,43.7679,43.8361,189500.0
2012-01-05 14:25:00,70.68,70.68,70.4,70.45,334300.0,43.8361,43.8361,43.6625,43.6935,334300.0
2012-01-05 14:30:00,70.46,70.58,70.46,70.51,112500.0,43.6997,43.7741,43.6997,43.7307,112500.0
2012-01-05 14:35:00,70.53,70.53,70.4,70.45,203800.0,43.7431,43.7431,43.6625,43.6935,203800.0
2012-01-05 14:40:00,70.45,70.56,70.41,70.53,155100.0,43.6935,43.7617,43.6687,43.7431,155100.0
2012-01-05 14:45:00,70.52,70.63,70.51,70.57,86700.0,43.7369,43.8051,43.7307,43.7679,86700.0
2012-01-05 14:50:00,70.6,70.63,70.55,70.59,99200.0,43.7865,43.8051,43.7555,43.7803,99200.0
2012-01-05 14:55:00,70.59,70.66,70.59,70.61,204000.0,43.7803,43.8237,43.7803,43.7927,204000.0
2012-01-05 15:00:00,70.6,70.69,70.54,70.68,136200.0,43.7865,43.8423,43.7493,43.8361,136200.0
2012-01-05 15:05:00,70.67,70.69,70.62,70.68,86900.0,43.8299,43.8423,43.7989,43.8361,86900.0
2012-01-05 15:10:00,70.67,70.67,70.52,70.55,97200.0,43.8299,43.8299,43.7369,43.7555,97200.0
2012-01-05 15:15:00,70.55,70.63,70.51,70.63,87800.0,43.7555,43.8051,43.7307,43.8051,87800.0
2012-01-05 15:20:00,70.63,70.68,70.61,70.68,66600.0,43.8051,43.8361,43.7927,43.8361,66600.0
2012-01-05 15:25:00,70.68,70.74,70.64,70.68,149500.0,43.8361,43.8733,43.8113,43.8361,149500.0
2012-01-05 15:30:00,70.68,70.74,70.65,70.66,146300.0,43.8361,43.8733,43.8175,43.8237,146300.0
2012-01-05 15:35:00,70.66,70.76,70.64,70.76,260500.0,43.8237,43.8857,43.8113,43.8857,260500.0
2012-01-05 15:40:00,70.76,70.89,70.75,70.79,221400.0,43.8857,43.9664,43.8795,43.9044,221400.0
2012-01-05 15:45:00,70.79,70.83,70.7,70.81,267200.0,43.9044,43.9292,43.8485,43.9168,267200.0
2012-01-05 15:50:00,70.81,70.81,70.73,70.8,285200.0,43.9168,43.9168,43.8671,43.9106,285200.0
2012-01-05 15:55:00,70.8,70.85,70.76,70.78,469600.0,43.9106,43.9416,43.8857,43.8981,469600.0
2012-01-06 09:30:00,70.99,71.02,70.78,70.84,93000.0,44.0284,44.047,43.8981,43.9354,93000.0
2012-01-06 09:35:00,70.83,70.98,70.76,70.81,175500.0,43.9292,44.0222,43.8857,43.9168,175500.0
2012-01-06 09:40:00,70.8,70.8,70.43,70.52,223100.0,43.9106,43.9106,43.6811,43.7369,223100.0
2012-01-06 09:45:00,70.52,70.65,70.47,70.55,275000.0,43.7369,43.8175,43.7059,43.7555,275000.0
2012-01-06 09:50:00,70.55,70.56,70.29,70.3,225300.0,43.7555,43.7617,43.5942,43.6005,225300.0
2012-01-06 09:55:00,70.3,70.48,70.29,70.43,147300.0,43.6005,43.7121,43.5942,43.6811,147300.0
2012-01-06 10:00:00,70.43,70.49,70.35,70.49,179500.0,43.6811,43.7183,43.6315,43.7183,179500.0
2012-01-06 10:05:00,70.5,70.58,70.43,70.54,148900.0,43.7245,43.7741,43.6811,43.7493,148900.0
2012-01-06 10:10:00,70.54,70.61,70.5,70.56,94100.0,43.7493,43.7927,43.7245,43.7617,94100.0
2012-01-06 10:15:00,70.56,70.62,70.48,70.51,103200.0,43.7617,43.7989,43.7121,43.7307,103200.0
2012-01-06 10:20:00,70.51,70.59,70.41,70.59,69300.0,43.7307,43.7803,43.6687,43.7803,69300.0
2012-01-06 10:25:00,70.59,70.59,70.43,70.43,205000.0,43.7803,43.7803,43.6811,43.6811,205000.0
2012-01-06 10:30:00,70.44,70.55,70.42,70.55,67000.0,43.6873,43.7555,43.6749,43.7555,67000.0
2012-01-06 10:35:00,70.55,70.57,70.46,70.5,77000.0,43.7555,43.7679,43.6997,43.7245,77000.0
2012-01-06 10:40:00,70.51,70.57,70.36,70.54,162300.0,43.7307,43.7679,43.6377,43.7493,162300.0
2012-01-06 10:45:00,70.54,70.66,70.51,70.63,100600.0,43.7493,43.8237,43.7307,43.8051,100600.0
2012-01-06 10:50:00,70.63,70.66,70.57,70.59,145700.0,43.8051,43.8237,43.7679,43.7803,145700.0
2012-01-06 10:55:00,70.59,70.59,70.48,70.52,166100.0,43.7803,43.7803,43.7121,43.7369,166100.0
2012-01-06 11:00:00,70.52,70.68,70.51,70.57,66700.0,43.7369,43.8361,43.7307,43.7679,66700.0
2012-01-06 11:05:00,70.57,70.78,70.57,70.75,110700.0,43.7679,43.8981,43.7679,43.8795,110700.0
2012-01-06 11:10:00,70.74,70.74,70.65,70.67,76800.0,43.8733,43.8733,43.8175,43.8299,76800.0
2012-01-06 11:15:00,70.68,70.77,70.68,70.72,157500.0,43.8361,43.8919,43.8361,43.8609,157500.0
2012-01-06 11:20:00,70.72,70.73,70.66,70.67,24700.0,43.8609,43.8671,43.8237,43.8299,24700.0
2012-01-06 11:25:00,70.66,70.7,70.61,70.64,36500.0,43.8237,43.8485,43.7927,43.8113,36500.0
2012-01-06 11:30:00,70.65,70.72,70.6,70.69,150900.0,43.8175,43.8609,43.7865,43.8423,150900.0
2012-01-06 11:35:00,70.68,70.73,70.65,70.7,118000.0,43.8361,43.8671,43.8175,43.8485,118000.0
2012-01-06 11:40:00,70.7,70.72,70.63,70.7,139700.0,43.8485,43.8609,43.8051,43.8485,139700.0
2012-01-06 11:45:00,70.7,70.73,70.65,70.68,65700.0,43.8485,43.8671,43.8175,43.8361,65700.0
2012-01-06 11:50:00,70.68,70.7,70.6,70.67,31900.0,43.8361,43.8485,43.7865,43.8299,31900.0
2012-01-06 11:55:00,70.67,70.69,70.59,70.62,56700.0,43.8299,43.8423,43.7803,43.7989,56700.0
2012-01-06 12:00:00,70.62,70.63,70.57,70.62,59600.0,43.7989,43.8051,43.7679,43.7989,59600.0
2012-01-06 12:05:00,70.62,70.64,70.55,70.55,92900.0,43.7989,43.8113,43.7555,43.7555,92900.0
2012-01-06 12:10:00,70.54,70.64,70.52,70.57,129100.0,43.7493,43.8113,43.7369,43.7679,129100.0
2012-01-06 12:15:00,70.57,70.61,70.56,70.6,39700.0,43.7679,43.7927,43.7617,43.7865,39700.0
2012-01-06 12:20:00,70.6,70.67,70.57,70.61,82800.0,43.7865,43.8299,43.7679,43.7927,82800.0
2012-01-06 12:25:00,70.61,70.64,70.58,70.6,34300.0,43.7927,43.8113,43.7741,43.7865,34300.0
2012-01-06 12:30:00,70.59,70.67,70.58,70.66,42800.0,43.7803,43.8299,43.7741,43.8237,42800.0
2012-01-06 12:35:00,70.66,70.66,70.57,70.58,27200.0,43.8237,43.8237,43.7679,43.7741,27200.0
2012-01-06 12:40:00,70.58,70.58,70.5,70.52,167300.0,43.7741,43.7741,43.7245,43.7369,167300.0
2012-01-06 12:45:00,70.52,70.54,70.44,70.52,84300.0,43.7369,43.7493,43.6873,43.7369,84300.0
2012-01-06 12:50:00,70.53,70.58,70.52,70.57,45700.0,43.7431,43.7741,43.7369,43.7679,45700.0
2012-01-06 12:55:00,70.57,70.59,70.5,70.51,46700.0,43.7679,43.7803,43.7245,43.7307,46700.0
2012-01-06 13:00:00,70.52,70.57,70.51,70.52,54700.0,43.7369,43.7679,43.7307,43.7369,54700.0
2012-01-06 13:05:00,70.52,70.58,70.49,70.53,40800.0,43.7369,43.7741,43.7183,43.7431,40800.0
2012-01-06 13:10:00,70.52,70.55,70.44,70.47,61000.0,43.7369,43.7555,43.6873,43.7059,61000.0
2012-01-06 13:15:00,70.46,70.53,70.45,70.52,95800.0,43.6997,43.7431,43.6935,43.7369,95800.0
2012-01-06 13:20:00,70.52,70.52,70.44,70.5,64200.0,43.7369,43.7369,43.6873,43.7245,64200.0
2012-01-06 13:25:00,70.5,70.52,70.46,70.47,45800.0,43.7245,43.7369,43.6997,43.7059,45800.0
2012-01-06 13:30:00,70.46,70.5,70.4,70.43,60500.0,43.6997,43.7245,43.6625,43.6811,60500.0
2012-01-06 13:35:00,70.42,70.53,70.41,70.5,64000.0,43.6749,43.7431,43.6687,43.7245,64000.0
2012-01-06 13:40:00,70.5,70.6,70.5,70.6,59200.0,43.7245,43.7865,43.7245,43.7865,59200.0
2012-01-06 13:45:00,70.6,70.62,70.55,70.6,30200.0,43.7865,43.7989,43.7555,43.7865,30200.0
2012-01-06 13:50:00,70.6,70.64,70.55,70.64,44700.0,43.7865,43.8113,43.7555,43.8113,44700.0
2012-01-06 13:55:00,70.64,70.69,70.58,70.61,64200.0,43.8113,43.8423,43.7741,43.7927,64200.0
2012-01-06 14:00:00,70.62,70.65,70.58,70.59,36700.0,43.7989,43.8175,43.7741,43.7803,36700.0
2012-01-06 14:05:00,70.6,70.65,70.59,70.62,47800.0,43.7865,43.8175,43.7803,43.7989,47800.0
2012-01-06 14:10:00,70.61,70.61,70.48,70.49,112100.0,43.7927,43.7927,43.7121,43.7183,112100.0
2012-01-06 14:15:00,70.48,70.53,70.46,70.51,70400.0,43.7121,43.7431,43.6997,43.7307,70400.0
2012-01-06 14:20:00,70.52,70.59,70.52,70.59,67500.0,43.7369,43.7803,43.7369,43.7803,67500.0
2012-01-06 14:25:00,70.59,70.6,70.55,70.58,75500.0,43.7803,43.7865,43.7555,43.7741,75500.0
2012-01-06 14:30:00,70.58,70.62,70.56,70.57,53500.0,43.7741,43.7989,43.7617,43.7679,53500.0
2012-01-06 14:35:00,70.58,70.61,70.56,70.58,52900.0,43.7741,43.7927,43.7617,43.7741,52900.0
2012-01-06 14:40:00,70.57,70.62,70.54,70.55,133800.0,43.7679,43.7989,43.7493,43.7555,133800.0
2012-01-06 14:45:00,70.55,70.62,70.5,70.61,430600.0,43.7555,43.7989,43.7245,43.7927,430600.0
2012-01-06 14:50:00,70.6,70.62,70.57,70.61,228600.0,43.7865,43.7989,43.7679,43.7927,228600.0
2012-01-06 14:55:00,70.61,70.62,70.51,70.51,43300.0,43.7927,43.7989,43.7307,43.7307,43300.0
2012-01-06 15:00:00,70.51,70.58,70.51,70.57,78400.0,43.7307,43.7741,43.7307,43.7679,78400.0
2012-01-06 15:05:00,70.56,70.58,70.54,70.55,56300.0,43.7617,43.7741,43.7493,43.7555,56300.0
2012-01-06 15:10:00,70.56,70.56,70.51,70.55,41900.0,43.7617,43.7617,43.7307,43.7555,41900.0
2012-01-06 15:15:00,70.55,70.56,70.4,70.46,213800.0,43.7555,43.7617,43.6625,43.6997,213800.0
2012-01-06 15:20:00,70.46,70.52,70.45,70.51,45900.0,43.6997,43.7369,43.6935,43.7307,45900.0
2012-01-06 15:25:00,70.5,70.52,70.45,70.45,42700.0,43.7245,43.7369,43.6935,43.6935,42700.0
2012-01-06 15:30:00,70.46,70.53,70.42,70.49,99300.0,43.6997,43.7431,43.6749,43.7183,99300.0
2012-01-06 15:35:00,70.49,70.55,70.47,70.51,152400.0,43.7183,43.7555,43.7059,43.7307,152400.0
2012-01-06 15:40:00,70.51,70.59,70.51,70.53,190300.0,43.7307,43.7803,43.7307,43.7431,190300.0
2012-01-06 15:45:00,70.54,70.54,70.44,70.46,130800.0,43.7493,43.7493,43.6873,43.6997,130800.0
2012-01-06 15:50:00,70.46,70.48,70.4,70.44,210100.0,43.6997,43.7121,43.6625,43.6873,210100.0
2012-01-06 15:55:00,70.45,70.5,70.39,70.45,340500.0,43.6935,43.7245,43.6563,43.6935,340500.0
2012-01-09 09:30:00,70.59,70.59,70.38,70.51,118200.0,43.7803,43.7803,43.6501,43.7307,118200.0
2012-01-09 09:35:00,70.51,70.57,70.41,70.57,232200.0,43.7307,43.7679,43.6687,43.7679,232200.0
2012-01-09 09:40:00,70.55,70.57,70.43,70.49,258600.0,43.7555,43.7679,43.6811,43.7183,258600.0
2012-01-09 09:45:00,70.48,70.56,70.4,70.48,236600.0,43.7121,43.7617,43.6625,43.7121,236600.0
2012-01-09 09:50:00,70.47,70.61,70.47,70.56,237700.0,43.7059,43.7927,43.7059,43.7617,237700.0
2012-01-09 09:55:00,70.56,70.64,70.48,70.58,164000.0,43.7617,43.8113,43.7121,43.7741,164000.0
2012-01-09 10:00:00,70.59,70.6,70.41,70.53,345400.0,43.7803,43.7865,43.6687,43.7431,345400.0
2012-01-09 10:05:00,70.53,70.7,70.53,70.68,278100.0,43.7431,43.8485,43.7431,43.8361,278100.0
2012-01-09 10:10:00,70.69,70.83,70.68,70.8,221500.0,43.8423,43.9292,43.8361,43.9106,221500.0
2012-01-09 10:15:00,70.8,70.91,70.79,70.83,169900.0,43.9106,43.9788,43.9044,43.9292,169900.0
2012-01-09 10:20:00,70.83,70.89,70.78,70.82,123800.0,43.9292,43.9664,43.8981,43.923,123800.0
2012-01-09 10:25:00,70.82,70.91,70.81,70.9,72800.0,43.923,43.9788,43.9168,43.9726,72800.0
2012-01-09 10:30:00,70.91,70.94,70.76,70.77,102800.0,43.9788,43.9974,43.8857,43.8919,102800.0
2012-01-09 10:35:00,70.76,70.82,70.68,70.73,100500.0,43.8857,43.923,43.8361,43.8671,100500.0
2012-01-09 10:40:00,70.73,70.76,70.68,70.68,109800.0,43.8671,43.8857,43.8361,43.8361,109800.0
2012-01-09 10:45:00,70.68,70.76,70.62,70.64,190700.0,43.8361,43.8857,43.7989,43.8113,190700.0
2012-01-09 10:50:00,70.63,70.73,70.61,70.65,282200.0,43.8051,43.8671,43.7927,43.8175,282200.0
2012-01-09 10:55:00,70.64,70.68,70.59,70.65,189500.0,43.8113,43.8361,43.7803,43.8175,189500.0
2012-01-09 11:00:00,70.65,70.69,70.62,70.66,104000.0,43.8175,43.8423,43.7989,43.8237,104000.0
2012-01-09 11:05:00,70.67,70.67,70.45,70.48,156700.0,43.8299,43.8299,43.6935,43.7121,156700.0
2012-01-09 11:10:00,70.47,70.53,70.43,70.48,221900.0,43.7059,43.7431,43.6811,43.7121,221900.0
2012-01-09 11:15:00,70.48,70.5,70.41,70.43,176800.0,43.7121,43.7245,43.6687,43.6811,176800.0
2012-01-09 11:20:00,70.43,70.52,70.4,70.48,114100.0,43.6811,43.7369,43.6625,43.7121,114100.0
2012-01-09 11:25:00,70.48,70.54,70.46,70.5,119200.0,43.7121,43.7493,43.6997,43.7245,119200.0
2012-01-09 11:30:00,70.49,70.53,70.46,70.47,63200.0,43.7183,43.7431,43.6997,43.7059,63200.0
2012-01-09 11:35:00,70.48,70.59,70.45,70.59,64900.0,43.7121,43.7803,43.6935,43.7803,64900.0
2012-01-09 11:40:00,70.58,70.63,70.5,70.57,91000.0,43.7741,43.8051,43.7245,43.7679,91000.0
2012-01-09 11:45:00,70.58,70.61,70.5,70.51,101700.0,43.7741,43.7927,43.7245,43.7307,101700.0
2012-01-09 11:50:00,70.52,70.59,70.52,70.54,65700.0,43.7369,43.7803,43.7369,43.7493,65700.0
2012-01-09 11:55:00,70.54,70.56,70.48,70.52,67800.0,43.7493,43.7617,43.7121,43.7369,67800.0
2012-01-09 12:00:00,70.52,70.58,70.49,70.5,89700.0,43.7369,43.7741,43.7183,43.7245,89700.0
2012-01-09 12:05:00,70.5,70.55,70.46,70.53,66400.0,43.7245,43.7555,43.6997,43.7431,66400.0
2012-01-09 12:10:00,70.53,70.57,70.52,70.56,34900.0,43.7431,43.7679,43.7369,43.7617,34900.0
2012-01-09 12:15:00,70.57,70.57,70.51,70.54,23600.0,43.7679,43.7679,43.7307,43.7493,23600.0
2012-01-09 12:20:00,70.57,70.63,70.53,70.63,55300.0,43.7679,43.8051,43.7431,43.8051,55300.0
2012-01-09 12:25:00,70.63,70.72,70.6,70.72,64200.0,43.8051,43.8609,43.7865,43.8609,64200.0
2012-01-09 12:30:00,70.72,70.74,70.66,70.7,82600.0,43.8609,43.8733,43.8237,43.8485,82600.0
2012-01-09 12:35:00,70.7,70.75,70.68,70.72,55000.0,43.8485,43.8795,43.8361,43.8609,55000.0
2012-01-09 12:40:00,70.73,70.75,70.66,70.67,58800.0,43.8671,43.8795,43.8237,43.8299,58800.0
2012-01-09 12:45:00,70.67,70.73,70.67,70.72,77200.0,43.8299,43.8671,43.8299,43.8609,77200.0
2012-01-09 12:50:00,70.73,70.78,70.73,70.75,32000.0,43.8671,43.8981,43.8671,43.8795,32000.0
2012-01-09 12:55:00,70.75,70.75,70.7,70.72,71900.0,43.8795,43.8795,43.8485,43.8609,71900.0
2012-01-09 13:00:00,70.72,70.81,70.71,70.75,97300.0,43.8609,43.9168,43.8547,43.8795,97300.0
2012-01-09 13:05:00,70.75,70.79,70.73,70.75,33000.0,43.8795,43.9044,43.8671,43.8795,33000.0
2012-01-09 13:10:00,70.74,70.79,70.7,70.79,94400.0,43.8733,43.9044,43.8485,43.9044,94400.0
2012-01-09 13:15:00,70.78,70.78,70.71,70.73,58400.0,43.8981,43.8981,43.8547,43.8671,58400.0
2012-01-09 13:20:00,70.75,70.75,70.69,70.74,30200.0,43.8795,43.8795,43.8423,43.8733,30200.0
2012-01-09 13:25:00,70.74,70.77,70.71,70.74,52000.0,43.8733,43.8919,43.8547,43.8733,52000.0
2012-01-09 13:30:00,70.74,70.74,70.68,70.7,55500.0,43.8733,43.8733,43.8361,43.8485,55500.0
2012-01-09 13:35:00,70.7,70.7,70.65,70.67,72200.0,43.8485,43.8485,43.8175,43.8299,72200.0
2012-01-09 13:40:00,70.68,70.72,70.65,70.67,73800.0,43.8361,43.8609,43.8175,43.8299,73800.0
2012-01-09 13:45:00,70.68,70.79,70.67,70.78,79000.0,43.8361,43.9044,43.8299,43.8981,79000.0
2012-01-09 13:50:00,70.77,70.8,70.75,70.79,36200.0,43.8919,43.9106,43.8795,43.9044,36200.0
2012-01-09 13:55:00,70.77,70.8,70.75,70.78,40600.0,43.8919,43.9106,43.8795,43.8981,40600.0
2012-01-09 14:00:00,70.77,70.81,70.76,70.77,114900.0,43.8919,43.9168,43.8857,43.8919,114900.0
2012-01-09 14:05:00,70.77,70.83,70.74,70.75,76400.0,43.8919,43.9292,43.8733,43.8795,76400.0
2012-01-09 14:10:00,70.76,70.79,70.75,70.76,84600.0,43.8857,43.9044,43.8795,43.8857,84600.0
2012-01-09 14:15:00,70.77,70.79,70.7,70.7,99700.0,43.8919,43.9044,43.8485,43.8485,99700.0
2012-01-09 14:20:00,70.71,70.76,70.71,70.73,76400.0,43.8547,43.8857,43.8547,43.8671,76400.0
2012-01-09 14:25:00,70.73,70.76,70.72,70.73,76700.0,43.8671,43.8857,43.8609,43.8671,76700.0
2012-01-09 14:30:00,70.74,70.83,70.72,70.81,67200.0,43.8733,43.9292,43.8609,43.9168,67200.0
2012-01-09 14:35:00,70.81,70.84,70.77,70.77,138300.0,43.9168,43.9354,43.8919,43.8919,138300.0
2012-01-09 14:40:00,70.76,70.82,70.76,70.8,112500.0,43.8857,43.923,43.8857,43.9106,112500.0
2012-01-09 14:45:00,70.8,70.81,70.7,70.73,100200.0,43.9106,43.9168,43.8485,43.8671,100200.0
2012-01-09 14:50:00,70.75,70.76,70.7,70.73,92900.0,43.8795,43.8857,43.8485,43.8671,92900.0
2012-01-09 14:55:00,70.73,70.75,70.7,70.75,102700.0,43.8671,43.8795,43.8485,43.8795,102700.0
2012-01-09 15:00:00,70.73,70.83,70.73,70.75,121200.0,43.8671,43.9292,43.8671,43.8795,121200.0
2012-01-09 15:05:00,70.75,70.8,70.74,70.79,115900.0,43.8795,43.9106,43.8733,43.9044,115900.0
2012-01-09 15:10:00,70.78,70.79,70.68,70.72,126000.0,43.8981,43.9044,43.8361,43.8609,126000.0
2012-01-09 15:15:00,70.72,70.76,70.7,70.72,99100.0,43.8609,43.8857,43.8485,43.8609,99100.0
2012-01-09 15:20:00,70.74,70.76,70.71,70.74,102400.0,43.8733,43.8857,43.8547,43.8733,102400.0
2012-01-09 15:25:00,70.74,70.8,70.74,70.77,130800.0,43.8733,43.9106,43.8733,43.8919,130800.0
2012-01-09 15:30:00,70.76,70.76,70.7,70.74,173800.0,43.8857,43.8857,43.8485,43.8733,173800.0
2012-01-09 15:35:00,70.75,70.78,70.71,70.77,222900.0,43.8795,43.8981,43.8547,43.8919,222900.0
2012-01-09 15:40:00,70.77,70.87,70.77,70.83,160200.0,43.8919,43.954,43.8919,43.9292,160200.0
2012-01-09 15:45:00,70.83,70.89,70.74,70.74,149000.0,43.9292,43.9664,43.8733,43.8733,149000.0
2012-01-09 15:50:00,70.75,70.8,70.73,70.78,246200.0,43.8795,43.9106,43.8671,43.8981,246200.0
2012-01-09 15:55:00,70.78,70.82,70.76,70.76,591600.0,43.8981,43.923,43.8857,43.8857,591600.0
2012-01-10 09:30:00,71.83,71.93,71.75,71.9,249700.0,44.5494,44.6114,44.4997,44.5928,249700.0
2012-01-10 09:35:00,71.91,71.98,71.82,71.83,244700.0,44.599,44.6424,44.5432,44.5494,244700.0
2012-01-10 09:40:00,71.84,71.88,71.73,71.75,240500.0,44.5556,44.5804,44.4873,44.4997,240500.0
2012-01-10 09:45:00,71.75,71.79,71.67,71.72,273700.0,44.4997,44.5246,44.4501,44.4811,273700.0
2012-01-10 09:50:00,71.71,71.8,71.66,71.7,379600.0,44.4749,44.5308,44.4439,44.4687,379600.0
2012-01-10 09:55:00,71.71,71.81,71.68,71.8,226700.0,44.4749,44.537,44.4563,44.5308,226700.0
2012-01-10 10:00:00,71.82,71.98,71.81,71.97,476400.0,44.5432,44.6424,44.537,44.6362,476400.0
2012-01-10 10:05:00,71.96,71.97,71.84,71.87,170100.0,44.63,44.6362,44.5556,44.5742,170100.0
2012-01-10 10:10:00,71.87,71.88,71.78,71.78,204600.0,44.5742,44.5804,44.5184,44.5184,204600.0
2012-01-10 10:15:00,71.79,71.81,71.74,71.76,288600.0,44.5246,44.537,44.4935,44.506,288600.0
2012-01-10 10:20:00,71.77,71.77,71.65,71.65,245200.0,44.5122,44.5122,44.4377,44.4377,245200.0
2012-01-10 10:25:00,71.66,71.67,71.52,71.55,239800.0,44.4439,44.4501,44.3571,44.3757,239800.0
2012-01-10 10:30:00,71.56,71.58,71.48,71.51,226000.0,44.3819,44.3943,44.3323,44.3509,226000.0
2012-01-10 10:35:00,71.5,71.66,71.5,71.63,365200.0,44.3447,44.4439,44.3447,44.4253,365200.0
2012-01-10 10:40:00,71.62,71.73,71.62,71.67,223400.0,44.4191,44.4873,44.4191,44.4501,223400.0
2012-01-10 10:45:00,71.67,71.71,71.57,71.63,276500.0,44.4501,44.4749,44.3881,44.4253,276500.0
2012-01-10 10:50:00,71.64,71.67,71.5,71.51,149600.0,44.4315,44.4501,44.3447,44.3509,149600.0
2012-01-10 10:55:00,71.51,71.7,71.51,71.65,330200.0,44.3509,44.4687,44.3509,44.4377,330200.0
2012-01-10 11:00:00,71.65,71.73,71.59,71.59,306400.0,44.4377,44.4873,44.4005,44.4005,306400.0
2012-01-10 11:05:00,71.59,71.64,71.56,71.61,117500.0,44.4005,44.4315,44.3819,44.4129,117500.0
2012-01-10 11:10:00,71.61,71.65,71.56,71.62,132700.0,44.4129,44.4377,44.3819,44.4191,132700.0
2012-01-10 11:15:00,71.63,71.73,71.63,71.71,229600.0,44.4253,44.4873,44.4253,44.4749,229600.0
2012-01-10 11:20:00,71.71,71.78,71.71,71.75,250000.0,44.4749,44.5184,44.4749,44.4997,250000.0
2012-01-10 11:25:00,71.75,71.76,71.72,71.73,173800.0,44.4997,44.506,44.4811,44.4873,173800.0
2012-01-10 11:30:00,71.73,71.75,71.67,71.67,121800.0,44.4873,44.4997,44.4501,44.4501,121800.0
2012-01-10 11:35:00,71.68,71.71,71.58,71.59,77900.0,44.4563,44.4749,44.3943,44.4005,77900.0
2012-01-10 11:40:00,71.59,71.62,71.57,71.62,58300.0,44.4005,44.4191,44.3881,44.4191,58300.0
2012-01-10 11:45:00,71.62,71.63,71.55,71.56,56000.0,44.4191,44.4253,44.3757,44.3819,56000.0
2012-01-10 11:50:00,71.56,71.68,71.55,71.64,95600.0,44.3819,44.4563,44.3757,44.4315,95600.0
2012-01-10 11:55:00,71.63,71.66,71.55,71.61,83700.0,44.4253,44.4439,44.3757,44.4129,83700.0
2012-01-10 12:00:00,71.6,71.64,71.53,71.56,42800.0,44.4067,44.4315,44.3633,44.3819,42800.0
2012-01-10 12:05:00,71.55,71.62,71.54,71.61,73200.0,44.3757,44.4191,44.3695,44.4129,73200.0
2012-01-10 12:10:00,71.62,71.65,71.58,71.61,44300.0,44.4191,44.4377,44.3943,44.4129,44300.0
2012-01-10 12:15:00,71.62,71.62,71.54,71.54,53000.0,44.4191,44.4191,44.3695,44.3695,53000.0
2012-01-10 12:20:00,71.54,71.57,71.5,71.51,45600.0,44.3695,44.3881,44.3447,44.3509,45600.0
2012-01-10 12:25:00,71.5,71.5,71.37,71.37,148700.0,44.3447,44.3447,44.2641,44.2641,148700.0
2012-01-10 12:30:00,71.36,71.37,71.3,71.35,199900.0,44.2579,44.2641,44.2207,44.2517,199900.0
2012-01-10 12:35:00,71.35,71.42,71.35,71.41,68400.0,44.2517,44.2951,44.2517,44.2889,68400.0
2012-01-10 12:40:00,71.41,71.41,71.31,71.37,82300.0,44.2889,44.2889,44.2269,44.2641,82300.0
2012-01-10 12:45:00,71.37,71.38,71.26,71.3,95300.0,44.2641,44.2703,44.1958,44.2207,95300.0
2012-01-10 12:50:00,71.3,71.33,71.27,71.3,83300.0,44.2207,44.2393,44.202,44.2207,83300.0
2012-01-10 12:55:00,71.29,71.39,71.27,71.39,141700.0,44.2145,44.2765,44.202,44.2765,141700.0
2012-01-10 13:00:00,71.39,71.39,71.3,71.33,82500.0,44.2765,44.2765,44.2207,44.2393,82500.0
2012-01-10 13:05:00,71.32,71.36,71.3,71.32,61300.0,44.2331,44.2579,44.2207,44.2331,61300.0
2012-01-10 13:10:00,71.32,71.32,71.26,71.28,58300.0,44.2331,44.2331,44.1958,44.2083,58300.0
2012-01-10 13:15:00,71.28,71.36,71.26,71.34,98600.0,44.2083,44.2579,44.1958,44.2455,98600.0
2012-01-10 13:20:00,71.33,71.35,71.28,71.31,114100.0,44.2393,44.2517,44.2083,44.2269,114100.0
2012-01-10 13:25:00,71.31,71.31,71.22,71.28,75700.0,44.2269,44.2269,44.171,44.2083,75700.0
2012-01-10 13:30:00,71.27,71.45,71.26,71.45,111600.0,44.202,44.3137,44.1958,44.3137,111600.0
2012-01-10 13:35:00,71.44,71.44,71.34,71.36,160200.0,44.3075,44.3075,44.2455,44.2579,160200.0
2012-01-10 13:40:00,71.37,71.37,71.32,71.34,69300.0,44.2641,44.2641,44.2331,44.2455,69300.0
2012-01-10 13:45:00,71.34,71.35,71.22,71.22,60000.0,44.2455,44.2517,44.171,44.171,60000.0
2012-01-10 13:50:00,71.23,71.29,71.22,71.23,102500.0,44.1772,44.2145,44.171,44.1772,102500.0
2012-01-10 13:55:00,71.24,71.3,71.22,71.27,130700.0,44.1834,44.2207,44.171,44.202,130700.0
2012-01-10 14:00:00,71.26,71.27,71.21,71.25,114600.0,44.1958,44.202,44.1648,44.1896,114600.0
2012-01-10 14:05:00,71.25,71.28,71.23,71.27,99100.0,44.1896,44.2083,44.1772,44.202,99100.0
2012-01-10 14:10:00,71.26,71.34,71.26,71.3,49300.0,44.1958,44.2455,44.1958,44.2207,49300.0
2012-01-10 14:15:00,71.3,71.37,71.3,71.36,60300.0,44.2207,44.2641,44.2207,44.2579,60300.0
2012-01-10 14:20:00,71.35,71.42,71.33,71.4,154600.0,44.2517,44.2951,44.2393,44.2827,154600.0
2012-01-10 14:25:00,71.4,71.43,71.34,71.34,61100.0,44.2827,44.3013,44.2455,44.2455,61100.0
2012-01-10 14:30:00,71.35,71.4,71.33,71.4,96300.0,44.2517,44.2827,44.2393,44.2827,96300.0
2012-01-10 14:35:00,71.4,71.49,71.37,71.49,231000.0,44.2827,44.3385,44.2641,44.3385,231000.0
2012-01-10 14:40:00,71.49,71.51,71.45,71.48,138900.0,44.3385,44.3509,44.3137,44.3323,138900.0
2012-01-10 14:45:00,71.47,71.54,71.46,71.49,53500.0,44.3261,44.3695,44.3199,44.3385,53500.0
2012-01-10 14:50:00,71.49,71.5,71.41,71.42,80400.0,44.3385,44.3447,44.2889,44.2951,80400.0
2012-01-10 14:55:00,71.42,71.46,71.42,71.43,51500.0,44.2951,44.3199,44.2951,44.3013,51500.0
2012-01-10 15:00:00,71.44,71.47,71.41,71.45,78700.0,44.3075,44.3261,44.2889,44.3137,78700.0
2012-01-10 15:05:00,71.45,71.47,71.38,71.42,135500.0,44.3137,44.3261,44.2703,44.2951,135500.0
2012-01-10 15:10:00,71.43,71.44,71.36,71.4,199700.0,44.3013,44.3075,44.2579,44.2827,199700.0
2012-01-10 15:15:00,71.41,71.43,71.35,71.37,66000.0,44.2889,44.3013,44.2517,44.2641,66000.0
2012-01-10 15:20:00,71.38,71.39,71.35,71.36,68600.0,44.2703,44.2765,44.2517,44.2579,68600.0
2012-01-10 15:25:00,71.37,71.45,71.35,71.4,181900.0,44.2641,44.3137,44.2517,44.2827,181900.0
2012-01-10 15:30:00,71.4,71.42,71.33,71.34,134900.0,44.2827,44.2951,44.2393,44.2455,134900.0
2012-01-10 15:35:00,71.33,71.34,71.23,71.24,186100.0,44.2393,44.2455,44.1772,44.1834,186100.0
2012-01-10 15:40:00,71.25,71.35,71.22,71.35,154300.0,44.1896,44.2517,44.171,44.2517,154300.0
2012-01-10 15:45:00,71.35,71.4,71.27,71.29,174100.0,44.2517,44.2827,44.202,44.2145,174100.0
2012-01-10 15:50:00,71.29,71.39,71.28,71.32,189000.0,44.2145,44.2765,44.2083,44.2331,189000.0
2012-01-10 15:55:00,71.33,71.4,71.31,71.4,849000.0,44.2393,44.2827,44.2269,44.2827,849000.0
2012-01-11 09:30:00,71.07,71.09,70.7,70.74,235200.0,44.078,44.0904,43.8485,43.8733,235200.0
2012-01-11 09:35:00,70.73,70.88,70.65,70.71,187300.0,43.8671,43.9602,43.8175,43.8547,187300.0
2012-01-11 09:40:00,70.71,70.8,70.69,70.78,116100.0,43.8547,43.9106,43.8423,43.8981,116100.0
2012-01-11 09:45:00,70.77,70.96,70.77,70.86,211400.0,43.8919,44.0098,43.8919,43.9478,211400.0
2012-01-11 09:50:00,70.86,70.92,70.71,70.72,167000.0,43.9478,43.985,43.8547,43.8609,167000.0
2012-01-11 09:55:00,70.7,70.75,70.55,70.57,206600.0,43.8485,43.8795,43.7555,43.7679,206600.0
2012-01-11 10:00:00,70.57,70.57,70.38,70.48,302500.0,43.7679,43.7679,43.6501,43.7121,302500.0
2012-01-11 10:05:00,70.47,70.58,70.4,70.57,219600.0,43.7059,43.7741,43.6625,43.7679,219600.0
2012-01-11 10:10:00,70.58,70.59,70.44,70.47,184400.0,43.7741,43.7803,43.6873,43.7059,184400.0
2012-01-11 10:15:00,70.47,70.52,70.46,70.47,77600.0,43.7059,43.7369,43.6997,43.7059,77600.0
2012-01-11 10:20:00,70.47,70.6,70.44,70.52,158200.0,43.7059,43.7865,43.6873,43.7369,158200.0
2012-01-11 10:25:00,70.51,70.56,70.49,70.49,165600.0,43.7307,43.7617,43.7183,43.7183,165600.0
2012-01-11 10:30:00,70.48,70.49,70.3,70.42,319800.0,43.7121,43.7183,43.6005,43.6749,319800.0
2012-01-11 10:35:00,70.42,70.54,70.37,70.51,398800.0,43.6749,43.7493,43.6439,43.7307,398800.0
2012-01-11 10:40:00,70.51,70.55,70.45,70.48,159700.0,43.7307,43.7555,43.6935,43.7121,159700.0
2012-01-11 10:45:00,70.48,70.53,70.42,70.43,175000.0,43.7121,43.7431,43.6749,43.6811,175000.0
2012-01-11 10:50:00,70.44,70.49,70.38,70.38,113500.0,43.6873,43.7183,43.6501,43.6501,113500.0
2012-01-11 10:55:00,70.38,70.38,70.21,70.23,380300.0,43.6501,43.6501,43.5446,43.557,380300.0
2012-01-11 11:00:00,70.23,70.37,70.2,70.36,240000.0,43.557,43.6439,43.5384,43.6377,240000.0
2012-01-11 11:05:00,70.36,70.4,70.24,70.28,119300.0,43.6377,43.6625,43.5632,43.588,119300.0
2012-01-11 11:10:00,70.28,70.33,70.25,70.26,60000.0,43.588,43.6191,43.5694,43.5756,60000.0
2012-01-11 11:15:00,70.26,70.36,70.25,70.34,69800.0,43.5756,43.6377,43.5694,43.6253,69800.0
2012-01-11 11:20:00,70.33,70.39,70.31,70.34,195600.0,43.6191,43.6563,43.6067,43.6253,195600.0
2012-01-11 11:25:00,70.35,70.38,70.27,70.28,106900.0,43.6315,43.6501,43.5818,43.588,106900.0
2012-01-11 11:30:00,70.27,70.35,70.26,70.28,405900.0,43.5818,43.6315,43.5756,43.588,405900.0
2012-01-11 11:35:00,70.29,70.36,70.25,70.27,167600.0,43.5942,43.6377,43.5694,43.5818,167600.0
2012-01-11 11:40:00,70.27,70.3,70.25,70.27,116100.0,43.5818,43.6005,43.5694,43.5818,116100.0
2012-01-11 11:45:00,70.28,70.46,70.27,70.4,162000.0,43.588,43.6997,43.5818,43.6625,162000.0
2012-01-11 11:50:00,70.38,70.38,70.28,70.32,179300.0,43.6501,43.6501,43.588,43.6129,179300.0
2012-01-11 11:55:00,70.32,70.35,70.27,70.29,139600.0,43.6129,43.6315,43.5818,43.5942,139600.0
2012-01-11 12:00:00,70.29,70.38,70.25,70.27,203300.0,43.5942,43.6501,43.5694,43.5818,203300.0
2012-01-11 12:05:00,70.27,70.28,70.23,70.25,91900.0,43.5818,43.588,43.557,43.5694,91900.0
2012-01-11 12:10:00,70.26,70.29,70.25,70.27,89600.0,43.5756,43.5942,43.5694,43.5818,89600.0
2012-01-11 12:15:00,70.28,70.35,70.25,70.34,66600.0,43.588,43.6315,43.5694,43.6253,66600.0
2012-01-11 12:20:00,70.35,70.37,70.29,70.29,211300.0,43.6315,43.6439,43.5942,43.5942,211300.0
2012-01-11 12:25:00,70.3,70.31,70.24,70.26,85600.0,43.6005,43.6067,43.5632,43.5756,85600.0
2012-01-11 12:30:00,70.27,70.29,70.2,70.23,103900.0,43.5818,43.5942,43.5384,43.557,103900.0
2012-01-11 12:35:00,70.22,70.31,70.21,70.26,88800.0,43.5508,43.6067,43.5446,43.5756,88800.0
2012-01-11 12:40:00,70.26,70.28,70.23,70.23,93000.0,43.5756,43.588,43.557,43.557,93000.0
2012-01-11 12:45:00,70.23,70.33,70.23,70.28,102300.0,43.557,43.6191,43.557,43.588,102300.0
2012-01-11 12:50:00,70.28,70.33,70.27,70.3,100400.0,43.588,43.6191,43.5818,43.6005,100400.0
2012-01-11 12:55:00,70.29,70.33,70.27,70.31,178400.0,43.5942,43.6191,43.5818,43.6067,178400.0
2012-01-11 13:00:00,70.3,70.37,70.29,70.35,111000.0,43.6005,43.6439,43.5942,43.6315,111000.0
2012-01-11 13:05:00,70.36,70.44,70.35,70.44,113600.0,43.6377,43.6873,43.6315,43.6873,113600.0
2012-01-11 13:10:00,70.45,70.45,70.35,70.4,146200.0,43.6935,43.6935,43.6315,43.6625,146200.0
2012-01-11 13:15:00,70.4,70.45,70.36,70.37,109200.0,43.6625,43.6935,43.6377,43.6439,109200.0
2012-01-11 13:20:00,70.37,70.43,70.37,70.4,98900.0,43.6439,43.6811,43.6439,43.6625,98900.0
2012-01-11 13:25:00,70.41,70.47,70.39,70.47,149300.0,43.6687,43.7059,43.6563,43.7059,149300.0
2012-01-11 13:30:00,70.47,70.47,70.43,70.44,74300.0,43.7059,43.7059,43.6811,43.6873,74300.0
2012-01-11 13:35:00,70.44,70.5,70.41,70.43,77200.0,43.6873,43.7245,43.6687,43.6811,77200.0
2012-01-11 13:40:00,70.44,70.47,70.42,70.46,83300.0,43.6873,43.7059,43.6749,43.6997,83300.0
2012-01-11 13:45:00,70.46,70.48,70.42,70.46,184700.0,43.6997,43.7121,43.6749,43.6997,184700.0
2012-01-11 13:50:00,70.45,70.49,70.38,70.45,106100.0,43.6935,43.7183,43.6501,43.6935,106100.0
2012-01-11 13:55:00,70.45,70.47,70.32,70.34,86400.0,43.6935,43.7059,43.6129,43.6253,86400.0
2012-01-11 14:00:00,70.35,70.43,70.34,70.37,47400.0,43.6315,43.6811,43.6253,43.6439,47400.0
2012-01-11 14:05:00,70.36,70.39,70.31,70.33,151300.0,43.6377,43.6563,43.6067,43.6191,151300.0
2012-01-11 14:10:00,70.34,70.38,70.3,70.33,99300.0,43.6253,43.6501,43.6005,43.6191,99300.0
2012-01-11 14:15:00,70.34,70.37,70.32,70.34,49000.0,43.6253,43.6439,43.6129,43.6253,49000.0
2012-01-11 14:20:00,70.35,70.35,70.17,70.18,315700.0,43.6315,43.6315,43.5198,43.526,315700.0
2012-01-11 14:25:00,70.2,70.26,70.19,70.24,268400.0,43.5384,43.5756,43.5322,43.5632,268400.0
2012-01-11 14:30:00,70.25,70.28,70.23,70.24,170100.0,43.5694,43.588,43.557,43.5632,170100.0
2012-01-11 14:35:00,70.24,70.29,70.22,70.28,117700.0,43.5632,43.5942,43.5508,43.588,117700.0
2012-01-11 14:40:00,70.28,70.4,70.25,70.37,221100.0,43.588,43.6625,43.5694,43.6439,221100.0
2012-01-11 14:45:00,70.38,70.41,70.3,70.33,133700.0,43.6501,43.6687,43.6005,43.6191,133700.0
2012-01-11 14:50:00,70.34,70.35,70.26,70.26,116600.0,43.6253,43.6315,43.5756,43.5756,116600.0
2012-01-11 14:55:00,70.27,70.28,70.24,70.24,142200.0,43.5818,43.588,43.5632,43.5632,142200.0
2012-01-11 15:00:00,70.24,70.31,70.23,70.27,105700.0,43.5632,43.6067,43.557,43.5818,105700.0
2012-01-11 15:05:00,70.28,70.33,70.28,70.29,163600.0,43.588,43.6191,43.588,43.5942,163600.0
2012-01-11 15:10:00,70.29,70.32,70.27,70.32,65300.0,43.5942,43.6129,43.5818,43.6129,65300.0
2012-01-11 15:15:00,70.32,70.35,70.31,70.33,121600.0,43.6129,43.6315,43.6067,43.6191,121600.0
2012-01-11 15:20:00,70.34,70.41,70.31,70.4,132200.0,43.6253,43.6687,43.6067,43.6625,132200.0
2012-01-11 15:25:00,70.41,70.52,70.41,70.48,174300.0,43.6687,43.7369,43.6687,43.7121,174300.0
2012-01-11 15:30:00,70.48,70.48,70.39,70.39,190300.0,43.7121,43.7121,43.6563,43.6563,190300.0
2012-01-11 15:35:00,70.38,70.47,70.38,70.45,125700.0,43.6501,43.7059,43.6501,43.6935,125700.0
2012-01-11 15:40:00,70.45,70.47,70.41,70.44,189400.0,43.6935,43.7059,43.6687,43.6873,189400.0
2012-01-11 15:45:00,70.43,70.47,70.39,70.43,190700.0,43.6811,43.7059,43.6563,43.6811,190700.0
2012-01-11 15:50:00,70.43,70.46,70.41,70.43,176100.0,43.6811,43.6997,43.6687,43.6811,176100.0
2012-01-11 15:55:00,70.44,70.45,70.34,70.4,553800.0,43.6873,43.6935,43.6253,43.6625,553800.0
2012-01-12 09:30:00,70.07,70.37,70.06,70.32,416600.0,43.4578,43.6439,43.4516,43.6129,416600.0
2012-01-12 09:35:00,70.32,70.38,70.04,70.04,390700.0,43.6129,43.6501,43.4392,43.4392,390700.0
2012-01-12 09:40:00,70.04,70.08,69.84,70.07,423700.0,43.4392,43.464,43.3152,43.4578,423700.0
2012-01-12 09:45:00,70.07,70.12,69.88,70.04,364100.0,43.4578,43.4888,43.34,43.4392,364100.0
2012-01-12 09:50:00,70.05,70.22,70.03,70.2,465100.0,43.4454,43.5508,43.433,43.5384,465100.0
2012-01-12 09:55:00,70.21,70.27,70.06,70.16,499300.0,43.5446,43.5818,43.4516,43.5136,499300.0
2012-01-12 10:00:00,70.16,70.31,70.11,70.27,359300.0,43.5136,43.6067,43.4826,43.5818,359300.0
2012-01-12 10:05:00,70.26,70.3,70.04,70.11,479700.0,43.5756,43.6005,43.4392,43.4826,479700.0
2012-01-12 10:10:00,70.11,70.16,69.9,69.92,451400.0,43.4826,43.5136,43.3524,43.3648,451400.0
2012-01-12 10:15:00,69.91,69.95,69.8,69.82,221400.0,43.3586,43.3834,43.2903,43.3028,221400.0
2012-01-12 10:20:00,69.81,69.95,69.74,69.75,348500.0,43.2965,43.3834,43.2531,43.2593,348500.0
2012-01-12 10:25:00,69.76,69.89,69.73,69.87,226000.0,43.2655,43.3462,43.2469,43.3338,226000.0
2012-01-12 10:30:00,69.88,69.89,69.79,69.81,177600.0,43.34,43.3462,43.2841,43.2965,177600.0
2012-01-12 10:35:00,69.8,69.84,69.73,69.75,162200.0,43.2903,43.3152,43.2469,43.2593,162200.0
2012-01-12 10:40:00,69.74,69.75,69.55,69.59,456800.0,43.2531,43.2593,43.1353,43.1601,456800.0
2012-01-12 10:45:00,69.6,69.64,69.48,69.54,508300.0,43.1663,43.1911,43.0919,43.1291,508300.0
2012-01-12 10:50:00,69.53,69.71,69.52,69.67,620600.0,43.1229,43.2345,43.1167,43.2097,620600.0
2012-01-12 10:55:00,69.67,69.75,69.67,69.71,286200.0,43.2097,43.2593,43.2097,43.2345,286200.0
2012-01-12 11:00:00,69.71,69.76,69.68,69.72,212300.0,43.2345,43.2655,43.2159,43.2407,212300.0
2012-01-12 11:05:00,69.73,69.82,69.72,69.8,123900.0,43.2469,43.3028,43.2407,43.2903,123900.0
2012-01-12 11:10:00,69.8,69.84,69.78,69.81,153800.0,43.2903,43.3152,43.2779,43.2965,153800.0
2012-01-12 11:15:00,69.82,69.85,69.79,69.83,132000.0,43.3028,43.3214,43.2841,43.309,132000.0
2012-01-12 11:20:00,69.83,69.84,69.66,69.66,153100.0,43.309,43.3152,43.2035,43.2035,153100.0
2012-01-12 11:25:00,69.66,69.8,69.63,69.78,144500.0,43.2035,43.2903,43.1849,43.2779,144500.0
2012-01-12 11:30:00,69.77,69.77,69.69,69.75,327300.0,43.2717,43.2717,43.2221,43.2593,327300.0
2012-01-12 11:35:00,69.75,69.81,69.72,69.8,102000.0,43.2593,43.2965,43.2407,43.2903,102000.0
2012-01-12 11:40:00,69.79,69.8,69.77,69.79,171000.0,43.2841,43.2903,43.2717,43.2841,171000.0
2012-01-12 11:45:00,69.78,69.82,69.76,69.81,43200.0,43.2779,43.3028,43.2655,43.2965,43200.0
2012-01-12 11:50:00,69.8,69.84,69.72,69.72,66500.0,43.2903,43.3152,43.2407,43.2407,66500.0
2012-01-12 11:55:00,69.72,69.78,69.66,69.78,117600.0,43.2407,43.2779,43.2035,43.2779,117600.0
2012-01-12 12:00:00,69.77,69.81,69.74,69.74,122200.0,43.2717,43.2965,43.2531,43.2531,122200.0
2012-01-12 12:05:00,69.74,69.78,69.74,69.78,87900.0,43.2531,43.2779,43.2531,43.2779,87900.0
2012-01-12 12:10:00,69.77,69.83,69.77,69.82,64400.0,43.2717,43.309,43.2717,43.3028,64400.0
2012-01-12 12:15:00,69.81,69.94,69.81,69.93,82300.0,43.2965,43.3772,43.2965,43.371,82300.0
2012-01-12 12:20:00,69.93,69.97,69.88,69.91,193100.0,43.371,43.3958,43.34,43.3586,193100.0
2012-01-12 12:25:00,69.92,69.95,69.91,69.94,127200.0,43.3648,43.3834,43.3586,43.3772,127200.0
2012-01-12 12:30:00,69.94,70.05,69.93,70.02,234500.0,43.3772,43.4454,43.371,43.4268,234500.0
2012-01-12 12:35:00,70.01,70.06,70.0,70.06,176700.0,43.4206,43.4516,43.4144,43.4516,176700.0
2012-01-12 12:40:00,70.06,70.08,70.02,70.08,111400.0,43.4516,43.464,43.4268,43.464,111400.0
2012-01-12 12:45:00,70.09,70.13,70.08,70.13,434200.0,43.4702,43.495,43.464,43.495,434200.0
2012-01-12 12:50:00,70.12,70.15,70.09,70.15,96800.0,43.4888,43.5074,43.4702,43.5074,96800.0
2012-01-12 12:55:00,70.15,70.26,70.13,70.2,317300.0,43.5074,43.5756,43.495,43.5384,317300.0
2012-01-12 13:00:00,70.21,70.3,70.21,70.28,143500.0,43.5446,43.6005,43.5446,43.588,143500.0
2012-01-12 13:05:00,70.29,70.33,70.26,70.26,133000.0,43.5942,43.6191,43.5756,43.5756,133000.0
2012-01-12 13:10:00,70.25,70.28,70.22,70.22,124200.0,43.5694,43.588,43.5508,43.5508,124200.0
2012-01-12 13:15:00,70.22,70.22,70.13,70.13,153600.0,43.5508,43.5508,43.495,43.495,153600.0
2012-01-12 13:20:00,70.13,70.15,70.11,70.13,75500.0,43.495,43.5074,43.4826,43.495,75500.0
2012-01-12 13:25:00,70.13,70.15,70.09,70.11,119800.0,43.495,43.5074,43.4702,43.4826,119800.0
2012-01-12 13:30:00,70.11,70.16,70.08,70.13,215800.0,43.4826,43.5136,43.464,43.495,215800.0
2012-01-12 13:35:00,70.13,70.15,69.93,69.95,232300.0,43.495,43.5074,43.371,43.3834,232300.0
2012-01-12 13:40:00,69.96,70.01,69.91,69.98,142300.0,43.3896,43.4206,43.3586,43.402,142300.0
2012-01-12 13:45:00,69.99,70.02,69.98,70.0,101200.0,43.4082,43.4268,43.402,43.4144,101200.0
2012-01-12 13:50:00,70.0,70.01,69.96,69.98,60100.0,43.4144,43.4206,43.3896,43.402,60100.0
2012-01-12 13:55:00,69.99,70.14,69.99,70.09,186400.0,43.4082,43.5012,43.4082,43.4702,186400.0
2012-01-12 14:00:00,70.09,70.14,70.08,70.12,110200.0,43.4702,43.5012,43.464,43.4888,110200.0
2012-01-12 14:05:00,70.13,70.15,69.9,69.91,218900.0,43.495,43.5074,43.3524,43.3586,218900.0
2012-01-12 14:10:00,69.92,69.95,69.83,69.83,259200.0,43.3648,43.3834,43.309,43.309,259200.0
2012-01-12 14:15:00,69.82,69.82,69.71,69.77,226300.0,43.3028,43.3028,43.2345,43.2717,226300.0
2012-01-12 14:20:00,69.76,69.85,69.74,69.8,187600.0,43.2655,43.3214,43.2531,43.2903,187600.0
2012-01-12 14:25:00,69.79,69.82,69.74,69.75,155600.0,43.2841,43.3028,43.2531,43.2593,155600.0
2012-01-12 14:30:00,69.75,69.88,69.74,69.87,180500.0,43.2593,43.34,43.2531,43.3338,180500.0
2012-01-12 14:35:00,69.87,70.0,69.87,69.92,178800.0,43.3338,43.4144,43.3338,43.3648,178800.0
2012-01-12 14:40:00,69.92,69.97,69.91,69.96,223100.0,43.3648,43.3958,43.3586,43.3896,223100.0
2012-01-12 14:45:00,69.97,70.0,69.89,69.92,120300.0,43.3958,43.4144,43.3462,43.3648,120300.0
2012-01-12 14:50:00,69.92,69.95,69.88,69.9,145200.0,43.3648,43.3834,43.34,43.3524,145200.0
2012-01-12 14:55:00,69.89,69.93,69.86,69.89,151000.0,43.3462,43.371,43.3276,43.3462,151000.0
2012-01-12 15:00:00,69.89,69.89,69.73,69.73,204800.0,43.3462,43.3462,43.2469,43.2469,204800.0
2012-01-12 15:05:00,69.73,69.79,69.67,69.76,167200.0,43.2469,43.2841,43.2097,43.2655,167200.0
2012-01-12 15:10:00,69.76,69.77,69.72,69.74,202400.0,43.2655,43.2717,43.2407,43.2531,202400.0
2012-01-12 15:15:00,69.74,69.81,69.74,69.8,171100.0,43.2531,43.2965,43.2531,43.2903,171100.0
2012-01-12 15:20:00,69.81,69.89,69.8,69.84,158800.0,43.2965,43.3462,43.2903,43.3152,158800.0
2012-01-12 15:25:00,69.85,69.87,69.79,69.81,209600.0,43.3214,43.3338,43.2841,43.2965,209600.0
2012-01-12 15:30:00,69.8,69.82,69.75,69.75,225900.0,43.2903,43.3028,43.2593,43.2593,225900.0
2012-01-12 15:35:00,69.76,69.82,69.73,69.8,215400.0,43.2655,43.3028,43.2469,43.2903,215400.0
2012-01-12 15:40:00,69.8,69.85,69.77,69.84,243500.0,43.2903,43.3214,43.2717,43.3152,243500.0
2012-01-12 15:45:00,69.85,69.94,69.85,69.93,449900.0,43.3214,43.3772,43.3214,43.371,449900.0
2012-01-12 15:50:00,69.93,69.94,69.87,69.88,335900.0,43.371,43.3772,43.3338,43.34,335900.0
2012-01-12 15:55:00,69.88,69.89,69.79,69.81,575600.0,43.34,43.3462,43.2841,43.2965,575600.0
2012-01-13 09:30:00,69.31,69.35,68.97,69.0,440100.0,42.9864,43.0113,42.7756,42.7942,440100.0
2012-01-13 09:35:00,68.99,69.27,68.99,69.27,286500.0,42.788,42.9616,42.788,42.9616,286500.0
2012-01-13 09:40:00,69.27,69.27,69.04,69.16,302800.0,42.9616,42.9616,42.819,42.8934,302800.0
2012-01-13 09:45:00,69.16,69.41,69.15,69.28,260200.0,42.8934,43.0485,42.8872,42.9678,260200.0
2012-01-13 09:50:00,69.28,69.35,69.13,69.34,426700.0,42.9678,43.0113,42.8748,43.0051,426700.0
2012-01-13 09:55:00,69.34,69.4,69.21,69.29,235300.0,43.0051,43.0423,42.9244,42.974,235300.0
2012-01-13 10:00:00,69.28,69.38,69.22,69.35,279600.0,42.9678,43.0299,42.9306,43.0113,279600.0
2012-01-13 10:05:00,69.35,69.37,69.09,69.14,383700.0,43.0113,43.0237,42.85,42.881,383700.0
2012-01-13 10:10:00,69.14,69.21,69.05,69.15,264000.0,42.881,42.9244,42.8252,42.8872,264000.0
2012-01-13 10:15:00,69.14,69.17,68.96,68.98,307200.0,42.881,42.8996,42.7694,42.7818,307200.0
2012-01-13 10:20:00,68.96,69.02,68.89,68.98,268100.0,42.7694,42.8066,42.726,42.7818,268100.0
2012-01-13 10:25:00,68.99,69.16,68.96,69.13,344200.0,42.788,42.8934,42.7694,42.8748,344200.0
2012-01-13 10:30:00,69.13,69.18,69.03,69.03,241300.0,42.8748,42.9058,42.8128,42.8128,241300.0
2012-01-13 10:35:00,69.02,69.11,69.02,69.06,223700.0,42.8066,42.8624,42.8066,42.8314,223700.0
2012-01-13 10:40:00,69.05,69.11,69.0,69.1,210200.0,42.8252,42.8624,42.7942,42.8562,210200.0
2012-01-13 10:45:00,69.1,69.23,69.1,69.14,147600.0,42.8562,42.9368,42.8562,42.881,147600.0
2012-01-13 10:50:00,69.14,69.24,69.1,69.19,257700.0,42.881,42.943,42.8562,42.912,257700.0
2012-01-13 10:55:00,69.19,69.27,69.17,69.23,239000.0,42.912,42.9616,42.8996,42.9368,239000.0
2012-01-13 11:00:00,69.22,69.33,69.19,69.32,194300.0,42.9306,42.9989,42.912,42.9926,194300.0
2012-01-13 11:05:00,69.33,69.42,69.29,69.29,295700.0,42.9989,43.0547,42.974,42.974,295700.0
2012-01-13 11:10:00,69.3,69.37,69.26,69.28,178200.0,42.9802,43.0237,42.9554,42.9678,178200.0
2012-01-13 11:15:00,69.28,69.34,69.28,69.31,142900.0,42.9678,43.0051,42.9678,42.9864,142900.0
2012-01-13 11:20:00,69.31,69.36,69.3,69.34,146500.0,42.9864,43.0175,42.9802,43.0051,146500.0
2012-01-13 11:25:00,69.34,69.36,69.2,69.24,189200.0,43.0051,43.0175,42.9182,42.943,189200.0
2012-01-13 11:30:00,69.23,69.34,69.23,69.28,178400.0,42.9368,43.0051,42.9368,42.9678,178400.0
2012-01-13 11:35:00,69.27,69.3,69.19,69.2,180600.0,42.9616,42.9802,42.912,42.9182,180600.0
2012-01-13 11:40:00,69.2,69.28,69.2,69.26,178100.0,42.9182,42.9678,42.9182,42.9554,178100.0
2012-01-13 11:45:00,69.26,69.27,69.2,69.25,105900.0,42.9554,42.9616,42.9182,42.9492,105900.0
2012-01-13 11:50:00,69.25,69.35,69.25,69.25,145600.0,42.9492,43.0113,42.9492,42.9492,145600.0
2012-01-13 11:55:00,69.26,69.31,69.19,69.22,211300.0,42.9554,42.9864,42.912,42.9306,211300.0
2012-01-13 12:00:00,69.21,69.22,69.09,69.17,349500.0,42.9244,42.9306,42.85,42.8996,349500.0
2012-01-13 12:05:00,69.17,69.19,69.13,69.19,109000.0,42.8996,42.912,42.8748,42.912,109000.0
2012-01-13 12:10:00,69.18,69.18,69.09,69.1,103800.0,42.9058,42.9058,42.85,42.8562,103800.0
2012-01-13 12:15:00,69.11,69.13,69.06,69.06,137600.0,42.8624,42.8748,42.8314,42.8314,137600.0
2012-01-13 12:20:00,69.06,69.09,69.0,69.04,139100.0,42.8314,42.85,42.7942,42.819,139100.0
2012-01-13 12:25:00,69.04,69.05,68.96,68.97,109800.0,42.819,42.8252,42.7694,42.7756,109800.0
2012-01-13 12:30:00,68.98,69.02,68.95,68.97,124200.0,42.7818,42.8066,42.7632,42.7756,124200.0
2012-01-13 12:35:00,68.97,68.98,68.9,68.94,121400.0,42.7756,42.7818,42.7322,42.757,121400.0
2012-01-13 12:40:00,68.94,68.98,68.9,68.98,138900.0,42.757,42.7818,42.7322,42.7818,138900.0
2012-01-13 12:45:00,68.97,68.97,68.91,68.92,92900.0,42.7756,42.7756,42.7384,42.7446,92900.0
2012-01-13 12:50:00,68.92,69.0,68.92,68.99,86300.0,42.7446,42.7942,42.7446,42.788,86300.0
2012-01-13 12:55:00,69.0,69.02,68.97,68.99,103200.0,42.7942,42.8066,42.7756,42.788,103200.0
2012-01-13 13:00:00,68.99,69.0,68.89,68.89,130100.0,42.788,42.7942,42.726,42.726,130100.0
2012-01-13 13:05:00,68.88,68.9,68.8,68.81,258100.0,42.7198,42.7322,42.6701,42.6763,258100.0
2012-01-13 13:10:00,68.8,68.84,68.79,68.81,78100.0,42.6701,42.695,42.6639,42.6763,78100.0
2012-01-13 13:15:00,68.8,68.88,68.74,68.88,274700.0,42.6701,42.7198,42.6329,42.7198,274700.0
2012-01-13 13:20:00,68.87,68.89,68.83,68.86,126500.0,42.7136,42.726,42.6887,42.7074,126500.0
2012-01-13 13:25:00,68.86,68.89,68.83,68.87,101300.0,42.7074,42.726,42.6887,42.7136,101300.0
2012-01-13 13:30:00,68.88,68.94,68.81,68.93,84900.0,42.7198,42.757,42.6763,42.7508,84900.0
2012-01-13 13:35:00,68.94,68.98,68.83,68.86,136900.0,42.757,42.7818,42.6887,42.7074,136900.0
2012-01-13 13:40:00,68.87,68.94,68.85,68.94,120800.0,42.7136,42.757,42.7012,42.757,120800.0
2012-01-13 13:45:00,68.94,69.02,68.94,68.98,119600.0,42.757,42.8066,42.757,42.7818,119600.0
2012-01-13 13:50:00,68.98,69.13,68.98,69.05,188800.0,42.7818,42.8748,42.7818,42.8252,188800.0
2012-01-13 13:55:00,69.05,69.11,69.03,69.1,70300.0,42.8252,42.8624,42.8128,42.8562,70300.0
2012-01-13 14:00:00,69.11,69.15,69.05,69.08,129400.0,42.8624,42.8872,42.8252,42.8438,129400.0
2012-01-13 14:05:00,69.09,69.1,69.05,69.09,124500.0,42.85,42.8562,42.8252,42.85,124500.0
2012-01-13 14:10:00,69.09,69.15,69.09,69.13,56600.0,42.85,42.8872,42.85,42.8748,56600.0
2012-01-13 14:15:00,69.14,69.18,69.06,69.08,126400.0,42.881,42.9058,42.8314,42.8438,126400.0
2012-01-13 14:20:00,69.08,69.14,69.08,69.12,124900.0,42.8438,42.881,42.8438,42.8686,124900.0
2012-01-13 14:25:00,69.13,69.16,69.1,69.12,68100.0,42.8748,42.8934,42.8562,42.8686,68100.0
2012-01-13 14:30:00,69.12,69.17,69.12,69.15,89700.0,42.8686,42.8996,42.8686,42.8872,89700.0
2012-01-13 14:35:00,69.15,69.19,69.11,69.15,87700.0,42.8872,42.912,42.8624,42.8872,87700.0
2012-01-13 14:40:00,69.14,69.18,69.13,69.15,273000.0,42.881,42.9058,42.8748,42.8872,273000.0
2012-01-13 14:45:00,69.15,69.16,69.12,69.14,153800.0,42.8872,42.8934,42.8686,42.881,153800.0
2012-01-13 14:50:00,69.15,69.19,69.13,69.16,258300.0,42.8872,42.912,42.8748,42.8934,258300.0
2012-01-13 14:55:00,69.16,69.26,69.16,69.25,241000.0,42.8934,42.9554,42.8934,42.9492,241000.0
2012-01-13 15:00:00,69.26,69.34,69.24,69.32,281400.0,42.9554,43.0051,42.943,42.9926,281400.0
2012-01-13 15:05:00,69.33,69.46,69.29,69.46,328500.0,42.9989,43.0795,42.974,43.0795,328500.0
2012-01-13 15:10:00,69.46,69.51,69.43,69.48,280700.0,43.0795,43.1105,43.0609,43.0919,280700.0
2012-01-13 15:15:00,69.48,69.49,69.41,69.42,210000.0,43.0919,43.0981,43.0485,43.0547,210000.0
2012-01-13 15:20:00,69.41,69.42,69.31,69.39,198500.0,43.0485,43.0547,42.9864,43.0361,198500.0
2012-01-13 15:25:00,69.38,69.44,69.38,69.38,190700.0,43.0299,43.0671,43.0299,43.0299,190700.0
2012-01-13 15:30:00,69.38,69.46,69.37,69.43,211000.0,43.0299,43.0795,43.0237,43.0609,211000.0
2012-01-13 15:35:00,69.43,69.54,69.42,69.47,185500.0,43.0609,43.1291,43.0547,43.0857,185500.0
2012-01-13 15:40:00,69.47,69.51,69.42,69.42,199000.0,43.0857,43.1105,43.0547,43.0547,199000.0
2012-01-13 15:45:00,69.42,69.46,69.37,69.45,301700.0,43.0547,43.0795,43.0237,43.0733,301700.0
2012-01-13 15:50:00,69.46,69.46,69.4,69.43,182000.0,43.0795,43.0795,43.0423,43.0609,182000.0
2012-01-13 15:55:00,69.43,69.49,69.4,69.48,543000.0,43.0609,43.0981,43.0423,43.0919,543000.0
2012-01-17 09:30:00,70.22,70.55,70.22,70.28,192000.0,43.5508,43.7555,43.5508,43.588,192000.0
2012-01-17 09:35:00,70.28,70.28,70.19,70.22,188800.0,43.588,43.588,43.5322,43.5508,188800.0
2012-01-17 09:40:00,70.22,70.26,70.1,70.19,296800.0,43.5508,43.5756,43.4764,43.5322,296800.0
2012-01-17 09:45:00,70.17,70.28,70.16,70.28,316600.0,43.5198,43.588,43.5136,43.588,316600.0
2012-01-17 09:50:00,70.28,70.29,70.17,70.17,90000.0,43.588,43.5942,43.5198,43.5198,90000.0
2012-01-17 09:55:00,70.16,70.16,69.98,70.01,183000.0,43.5136,43.5136,43.402,43.4206,183000.0
2012-01-17 10:00:00,70.01,70.02,69.81,69.85,342800.0,43.4206,43.4268,43.2965,43.3214,342800.0
2012-01-17 10:05:00,69.84,69.96,69.8,69.91,315100.0,43.3152,43.3896,43.2903,43.3586,315100.0
2012-01-17 10:10:00,69.91,69.92,69.83,69.87,149900.0,43.3586,43.3648,43.309,43.3338,149900.0
2012-01-17 10:15:00,69.87,69.89,69.79,69.8,254800.0,43.3338,43.3462,43.2841,43.2903,254800.0
2012-01-17 10:20:00,69.81,69.92,69.71,69.92,129400.0,43.2965,43.3648,43.2345,43.3648,129400.0
2012-01-17 10:25:00,69.92,70.02,69.91,69.93,111900.0,43.3648,43.4268,43.3586,43.371,111900.0
2012-01-17 10:30:00,69.94,69.99,69.91,69.96,139800.0,43.3772,43.4082,43.3586,43.3896,139800.0
2012-01-17 10:35:00,69.96,69.96,69.83,69.9,99800.0,43.3896,43.3896,43.309,43.3524,99800.0
2012-01-17 10:40:00,69.89,69.89,69.81,69.89,135900.0,43.3462,43.3462,43.2965,43.3462,135900.0
2012-01-17 10:45:00,69.89,69.9,69.77,69.78,147900.0,43.3462,43.3524,43.2717,43.2779,147900.0
2012-01-17 10:50:00,69.79,69.87,69.77,69.84,152200.0,43.2841,43.3338,43.2717,43.3152,152200.0
2012-01-17 10:55:00,69.84,69.99,69.83,69.98,129800.0,43.3152,43.4082,43.309,43.402,129800.0
2012-01-17 11:00:00,69.98,70.04,69.94,70.01,122000.0,43.402,43.4392,43.3772,43.4206,122000.0
2012-01-17 11:05:00,70.02,70.08,69.96,70.05,101600.0,43.4268,43.464,43.3896,43.4454,101600.0
2012-01-17 11:10:00,70.05,70.17,70.04,70.12,197700.0,43.4454,43.5198,43.4392,43.4888,197700.0
2012-01-17 11:15:00,70.11,70.22,70.11,70.17,299000.0,43.4826,43.5508,43.4826,43.5198,299000.0
2012-01-17 11:20:00,70.17,70.23,70.12,70.23,894100.0,43.5198,43.557,43.4888,43.557,894100.0
2012-01-17 11:25:00,70.23,70.28,70.19,70.28,111300.0,43.557,43.588,43.5322,43.588,111300.0
2012-01-17 11:30:00,70.28,70.28,70.2,70.22,159500.0,43.588,43.588,43.5384,43.5508,159500.0
2012-01-17 11:35:00,70.21,70.28,70.2,70.26,98500.0,43.5446,43.588,43.5384,43.5756,98500.0
2012-01-17 11:40:00,70.27,70.34,70.26,70.33,225300.0,43.5818,43.6253,43.5756,43.6191,225300.0
2012-01-17 11:45:00,70.32,70.39,70.27,70.37,104800.0,43.6129,43.6563,43.5818,43.6439,104800.0
2012-01-17 11:50:00,70.37,70.4,70.32,70.36,121200.0,43.6439,43.6625,43.6129,43.6377,121200.0
2012-01-17 11:55:00,70.36,70.36,70.32,70.34,65300.0,43.6377,43.6377,43.6129,43.6253,65300.0
2012-01-17 12:00:00,70.35,70.36,70.28,70.28,108700.0,43.6315,43.6377,43.588,43.588,108700.0
2012-01-17 12:05:00,70.29,70.3,70.26,70.27,65500.0,43.5942,43.6005,43.5756,43.5818,65500.0
2012-01-17 12:10:00,70.27,70.33,70.27,70.28,150500.0,43.5818,43.6191,43.5818,43.588,150500.0
2012-01-17 12:15:00,70.28,70.32,70.27,70.31,187000.0,43.588,43.6129,43.5818,43.6067,187000.0
2012-01-17 12:20:00,70.31,70.31,70.24,70.28,170200.0,43.6067,43.6067,43.5632,43.588,170200.0
2012-01-17 12:25:00,70.27,70.28,70.2,70.2,43400.0,43.5818,43.588,43.5384,43.5384,43400.0
2012-01-17 12:30:00,70.2,70.21,70.09,70.09,339800.0,43.5384,43.5446,43.4702,43.4702,339800.0
2012-01-17 12:35:00,70.08,70.1,69.97,70.09,235900.0,43.464,43.4764,43.3958,43.4702,235900.0
2012-01-17 12:40:00,70.1,70.13,70.08,70.11,53500.0,43.4764,43.495,43.464,43.4826,53500.0
2012-01-17 12:45:00,70.11,70.17,70.11,70.13,53300.0,43.4826,43.5198,43.4826,43.495,53300.0
2012-01-17 12:50:00,70.13,70.18,70.1,70.17,42900.0,43.495,43.526,43.4764,43.5198,42900.0
2012-01-17 12:55:00,70.16,70.2,70.13,70.17,82700.0,43.5136,43.5384,43.495,43.5198,82700.0
2012-01-17 13:00:00,70.18,70.2,70.16,70.16,67200.0,43.526,43.5384,43.5136,43.5136,67200.0
2012-01-17 13:05:00,70.17,70.21,70.15,70.19,123000.0,43.5198,43.5446,43.5074,43.5322,123000.0
2012-01-17 13:10:00,70.19,70.21,70.16,70.18,75400.0,43.5322,43.5446,43.5136,43.526,75400.0
2012-01-17 13:15:00,70.18,70.2,70.16,70.19,40900.0,43.526,43.5384,43.5136,43.5322,40900.0
2012-01-17 13:20:00,70.19,70.2,70.16,70.19,63500.0,43.5322,43.5384,43.5136,43.5322,63500.0
2012-01-17 13:25:00,70.19,70.22,70.18,70.19,79300.0,43.5322,43.5508,43.526,43.5322,79300.0
2012-01-17 13:30:00,70.19,70.19,70.11,70.15,43500.0,43.5322,43.5322,43.4826,43.5074,43500.0
2012-01-17 13:35:00,70.15,70.17,70.13,70.14,17900.0,43.5074,43.5198,43.495,43.5012,17900.0
2012-01-17 13:40:00,70.14,70.15,70.11,70.13,28100.0,43.5012,43.5074,43.4826,43.495,28100.0
2012-01-17 13:45:00,70.13,70.14,70.11,70.14,36000.0,43.495,43.5012,43.4826,43.5012,36000.0
2012-01-17 13:50:00,70.14,70.28,70.14,70.22,75200.0,43.5012,43.588,43.5012,43.5508,75200.0
2012-01-17 13:55:00,70.23,70.24,70.19,70.22,18100.0,43.557,43.5632,43.5322,43.5508,18100.0
2012-01-17 14:00:00,70.22,70.23,70.16,70.18,60000.0,43.5508,43.557,43.5136,43.526,60000.0
2012-01-17 14:05:00,70.17,70.2,70.17,70.19,31200.0,43.5198,43.5384,43.5198,43.5322,31200.0
2012-01-17 14:10:00,70.19,70.2,70.14,70.2,64700.0,43.5322,43.5384,43.5012,43.5384,64700.0
2012-01-17 14:15:00,70.2,70.22,70.17,70.2,71200.0,43.5384,43.5508,43.5198,43.5384,71200.0
2012-01-17 14:20:00,70.2,70.25,70.19,70.25,41600.0,43.5384,43.5694,43.5322,43.5694,41600.0
2012-01-17 14:25:00,70.25,70.28,70.19,70.21,83400.0,43.5694,43.588,43.5322,43.5446,83400.0
2012-01-17 14:30:00,70.21,70.22,70.05,70.06,99300.0,43.5446,43.5508,43.4454,43.4516,99300.0
2012-01-17 14:35:00,70.05,70.08,70.02,70.04,97400.0,43.4454,43.464,43.4268,43.4392,97400.0
2012-01-17 14:40:00,70.04,70.05,69.96,69.99,257800.0,43.4392,43.4454,43.3896,43.4082,257800.0
2012-01-17 14:45:00,69.98,69.98,69.87,69.87,110000.0,43.402,43.402,43.3338,43.3338,110000.0
2012-01-17 14:50:00,69.87,69.88,69.75,69.78,141500.0,43.3338,43.34,43.2593,43.2779,141500.0
2012-01-17 14:55:00,69.77,69.84,69.77,69.82,59200.0,43.2717,43.3152,43.2717,43.3028,59200.0
2012-01-17 15:00:00,69.83,69.89,69.79,69.88,100700.0,43.309,43.3462,43.2841,43.34,100700.0
2012-01-17 15:05:00,69.88,69.88,69.72,69.74,108000.0,43.34,43.34,43.2407,43.2531,108000.0
2012-01-17 15:10:00,69.74,69.8,69.71,69.79,133700.0,43.2531,43.2903,43.2345,43.2841,133700.0
2012-01-17 15:15:00,69.79,69.79,69.71,69.74,92700.0,43.2841,43.2841,43.2345,43.2531,92700.0
2012-01-17 15:20:00,69.74,69.86,69.74,69.85,89500.0,43.2531,43.3276,43.2531,43.3214,89500.0
2012-01-17 15:25:00,69.85,69.94,69.84,69.91,142700.0,43.3214,43.3772,43.3152,43.3586,142700.0
2012-01-17 15:30:00,69.9,69.92,69.82,69.91,181200.0,43.3524,43.3648,43.3028,43.3586,181200.0
2012-01-17 15:35:00,69.91,69.92,69.84,69.89,99800.0,43.3586,43.3648,43.3152,43.3462,99800.0
2012-01-17 15:40:00,69.89,69.98,69.87,69.97,160300.0,43.3462,43.402,43.3338,43.3958,160300.0
2012-01-17 15:45:00,69.98,70.04,69.94,69.97,230200.0,43.402,43.4392,43.3772,43.3958,230200.0
2012-01-17 15:50:00,69.98,70.01,69.9,69.9,316700.0,43.402,43.4206,43.3524,43.3524,316700.0
2012-01-17 15:55:00,69.91,70.01,69.88,69.94,550200.0,43.3586,43.4206,43.34,43.3772,550200.0
2012-01-18 09:30:00,69.89,69.89,69.55,69.59,183100.0,43.3462,43.3462,43.1353,43.1601,183100.0
2012-01-18 09:35:00,69.59,69.9,69.58,69.9,125200.0,43.1601,43.3524,43.1539,43.3524,125200.0
2012-01-18 09:40:00,69.89,70.09,69.86,70.04,380200.0,43.3462,43.4702,43.3276,43.4392,380200.0
2012-01-18 09:45:00,70.04,70.12,70.01,70.06,308100.0,43.4392,43.4888,43.4206,43.4516,308100.0
2012-01-18 09:50:00,70.07,70.36,70.05,70.33,379100.0,43.4578,43.6377,43.4454,43.6191,379100.0
2012-01-18 09:55:00,70.31,70.34,70.24,70.32,117100.0,43.6067,43.6253,43.5632,43.6129,117100.0
2012-01-18 10:00:00,70.32,70.38,70.28,70.29,182400.0,43.6129,43.6501,43.588,43.5942,182400.0
2012-01-18 10:05:00,70.29,70.29,70.11,70.15,216900.0,43.5942,43.5942,43.4826,43.5074,216900.0
2012-01-18 10:10:00,70.16,70.22,70.1,70.17,150500.0,43.5136,43.5508,43.4764,43.5198,150500.0
2012-01-18 10:15:00,70.17,70.18,70.05,70.13,188500.0,43.5198,43.526,43.4454,43.495,188500.0
2012-01-18 10:20:00,70.13,70.39,70.13,70.34,222100.0,43.495,43.6563,43.495,43.6253,222100.0
2012-01-18 10:25:00,70.35,70.4,70.3,70.35,85800.0,43.6315,43.6625,43.6005,43.6315,85800.0
2012-01-18 10:30:00,70.35,70.48,70.34,70.42,224300.0,43.6315,43.7121,43.6253,43.6749,224300.0
2012-01-18 10:35:00,70.42,70.45,70.39,70.43,245900.0,43.6749,43.6935,43.6563,43.6811,245900.0
2012-01-18 10:40:00,70.44,70.45,70.36,70.41,113900.0,43.6873,43.6935,43.6377,43.6687,113900.0
2012-01-18 10:45:00,70.42,70.44,70.33,70.34,132800.0,43.6749,43.6873,43.6191,43.6253,132800.0
2012-01-18 10:50:00,70.34,70.41,70.3,70.41,149400.0,43.6253,43.6687,43.6005,43.6687,149400.0
2012-01-18 10:55:00,70.41,70.45,70.39,70.43,126800.0,43.6687,43.6935,43.6563,43.6811,126800.0
2012-01-18 11:00:00,70.43,70.52,70.43,70.49,120900.0,43.6811,43.7369,43.6811,43.7183,120900.0
2012-01-18 11:05:00,70.48,70.49,70.42,70.46,142500.0,43.7121,43.7183,43.6749,43.6997,142500.0
2012-01-18 11:10:00,70.46,70.53,70.45,70.49,168200.0,43.6997,43.7431,43.6935,43.7183,168200.0
2012-01-18 11:15:00,70.5,70.51,70.34,70.35,125200.0,43.7245,43.7307,43.6253,43.6315,125200.0
2012-01-18 11:20:00,70.36,70.43,70.34,70.41,143700.0,43.6377,43.6811,43.6253,43.6687,143700.0
2012-01-18 11:25:00,70.41,70.46,70.38,70.39,87100.0,43.6687,43.6997,43.6501,43.6563,87100.0
2012-01-18 11:30:00,70.38,70.51,70.38,70.4,105300.0,43.6501,43.7307,43.6501,43.6625,105300.0
2012-01-18 11:35:00,70.4,70.41,70.28,70.31,190500.0,43.6625,43.6687,43.588,43.6067,190500.0
2012-01-18 11:40:00,70.32,70.43,70.28,70.42,106600.0,43.6129,43.6811,43.588,43.6749,106600.0
2012-01-18 11:45:00,70.42,70.45,70.35,70.35,596800.0,43.6749,43.6935,43.6315,43.6315,596800.0
2012-01-18 11:50:00,70.35,70.42,70.32,70.4,83900.0,43.6315,43.6749,43.6129,43.6625,83900.0
2012-01-18 11:55:00,70.4,70.43,70.35,70.42,58200.0,43.6625,43.6811,43.6315,43.6749,58200.0
2012-01-18 12:00:00,70.42,70.44,70.37,70.41,48000.0,43.6749,43.6873,43.6439,43.6687,48000.0
2012-01-18 12:05:00,70.42,70.47,70.41,70.42,85300.0,43.6749,43.7059,43.6687,43.6749,85300.0
2012-01-18 12:10:00,70.42,70.53,70.41,70.5,336000.0,43.6749,43.7431,43.6687,43.7245,336000.0
2012-01-18 12:15:00,70.52,70.55,70.45,70.45,181600.0,43.7369,43.7555,43.6935,43.6935,181600.0
2012-01-18 12:20:00,70.46,70.64,70.46,70.62,353500.0,43.6997,43.8113,43.6997,43.7989,353500.0
2012-01-18 12:25:00,70.62,70.71,70.58,70.71,149600.0,43.7989,43.8547,43.7741,43.8547,149600.0
2012-01-18 12:30:00,70.7,70.8,70.69,70.74,365400.0,43.8485,43.9106,43.8423,43.8733,365400.0
2012-01-18 12:35:00,70.73,70.77,70.67,70.76,303200.0,43.8671,43.8919,43.8299,43.8857,303200.0
2012-01-18 12:40:00,70.76,70.82,70.74,70.79,253000.0,43.8857,43.923,43.8733,43.9044,253000.0
2012-01-18 12:45:00,70.79,70.85,70.75,70.8,187500.0,43.9044,43.9416,43.8795,43.9106,187500.0
2012-01-18 12:50:00,70.81,70.81,70.76,70.79,93400.0,43.9168,43.9168,43.8857,43.9044,93400.0
2012-01-18 12:55:00,70.79,70.87,70.75,70.86,310900.0,43.9044,43.954,43.8795,43.9478,310900.0
2012-01-18 13:00:00,70.86,70.87,70.76,70.8,171600.0,43.9478,43.954,43.8857,43.9106,171600.0
2012-01-18 13:05:00,70.79,70.82,70.75,70.79,187400.0,43.9044,43.923,43.8795,43.9044,187400.0
2012-01-18 13:10:00,70.79,70.85,70.75,70.77,207400.0,43.9044,43.9416,43.8795,43.8919,207400.0
2012-01-18 13:15:00,70.77,70.77,70.73,70.73,58000.0,43.8919,43.8919,43.8671,43.8671,58000.0
2012-01-18 13:20:00,70.72,70.77,70.71,70.76,86600.0,43.8609,43.8919,43.8547,43.8857,86600.0
2012-01-18 13:25:00,70.76,70.8,70.75,70.78,107200.0,43.8857,43.9106,43.8795,43.8981,107200.0
2012-01-18 13:30:00,70.78,70.86,70.78,70.84,178300.0,43.8981,43.9478,43.8981,43.9354,178300.0
2012-01-18 13:35:00,70.84,70.85,70.74,70.77,123800.0,43.9354,43.9416,43.8733,43.8919,123800.0
2012-01-18 13:40:00,70.77,70.81,70.71,70.72,57600.0,43.8919,43.9168,43.8547,43.8609,57600.0
2012-01-18 13:45:00,70.73,70.79,70.72,70.79,86400.0,43.8671,43.9044,43.8609,43.9044,86400.0
2012-01-18 13:50:00,70.78,70.78,70.6,70.62,74400.0,43.8981,43.8981,43.7865,43.7989,74400.0
2012-01-18 13:55:00,70.61,70.65,70.6,70.6,69800.0,43.7927,43.8175,43.7865,43.7865,69800.0
2012-01-18 14:00:00,70.6,70.67,70.59,70.66,63500.0,43.7865,43.8299,43.7803,43.8237,63500.0
2012-01-18 14:05:00,70.66,70.79,70.66,70.79,90700.0,43.8237,43.9044,43.8237,43.9044,90700.0
2012-01-18 14:10:00,70.79,70.8,70.75,70.79,58400.0,43.9044,43.9106,43.8795,43.9044,58400.0
2012-01-18 14:15:00,70.78,70.84,70.75,70.8,69100.0,43.8981,43.9354,43.8795,43.9106,69100.0
2012-01-18 14:20:00,70.79,70.84,70.75,70.76,142700.0,43.9044,43.9354,43.8795,43.8857,142700.0
2012-01-18 14:25:00,70.77,70.85,70.74,70.85,187900.0,43.8919,43.9416,43.8733,43.9416,187900.0
2012-01-18 14:30:00,70.85,70.86,70.74,70.75,69900.0,43.9416,43.9478,43.8733,43.8795,69900.0
2012-01-18 14:35:00,70.76,70.78,70.75,70.75,73000.0,43.8857,43.8981,43.8795,43.8795,73000.0
2012-01-18 14:40:00,70.75,70.8,70.72,70.8,114700.0,43.8795,43.9106,43.8609,43.9106,114700.0
2012-01-18 14:45:00,70.79,70.83,70.76,70.82,70700.0,43.9044,43.9292,43.8857,43.923,70700.0
2012-01-18 14:50:00,70.81,70.81,70.75,70.79,88600.0,43.9168,43.9168,43.8795,43.9044,88600.0
2012-01-18 14:55:00,70.78,70.85,70.77,70.84,81600.0,43.8981,43.9416,43.8919,43.9354,81600.0
2012-01-18 15:00:00,70.85,70.88,70.83,70.83,58900.0,43.9416,43.9602,43.9292,43.9292,58900.0
2012-01-18 15:05:00,70.84,70.88,70.82,70.87,75200.0,43.9354,43.9602,43.923,43.954,75200.0
2012-01-18 15:10:00,70.86,71.01,70.86,71.01,289700.0,43.9478,44.0408,43.9478,44.0408,289700.0
2012-01-18 15:15:00,71.01,71.07,70.94,70.97,299100.0,44.0408,44.078,43.9974,44.016,299100.0
2012-01-18 15:20:00,70.97,71.07,70.96,71.06,150400.0,44.016,44.078,44.0098,44.0718,150400.0
2012-01-18 15:25:00,71.06,71.11,71.02,71.04,360800.0,44.0718,44.1028,44.047,44.0594,360800.0
2012-01-18 15:30:00,71.04,71.08,71.01,71.05,203800.0,44.0594,44.0842,44.0408,44.0656,203800.0
2012-01-18 15:35:00,71.04,71.05,70.97,71.01,193900.0,44.0594,44.0656,44.016,44.0408,193900.0
2012-01-18 15:40:00,71.01,71.06,70.98,71.05,244400.0,44.0408,44.0718,44.0222,44.0656,244400.0
2012-01-18 15:45:00,71.06,71.1,70.98,70.98,437400.0,44.0718,44.0966,44.0222,44.0222,437400.0
2012-01-18 15:50:00,70.98,71.11,70.98,71.1,330800.0,44.0222,44.1028,44.0222,44.0966,330800.0
2012-01-18 15:55:00,71.1,71.11,71.06,71.09,839300.0,44.0966,44.1028,44.0718,44.0904,839300.0
2012-01-19 09:30:00,71.45,71.47,71.21,71.42,194500.0,44.3137,44.3261,44.1648,44.2951,194500.0
2012-01-19 09:35:00,71.4,71.4,71.19,71.32,222300.0,44.2827,44.2827,44.1524,44.2331,222300.0
2012-01-19 09:40:00,71.33,71.37,71.3,71.37,194900.0,44.2393,44.2641,44.2207,44.2641,194900.0
2012-01-19 09:45:00,71.37,71.49,71.36,71.43,225100.0,44.2641,44.3385,44.2579,44.3013,225100.0
2012-01-19 09:50:00,71.43,71.5,71.35,71.4,232700.0,44.3013,44.3447,44.2517,44.2827,232700.0
2012-01-19 09:55:00,71.41,71.48,71.41,71.43,212200.0,44.2889,44.3323,44.2889,44.3013,212200.0
2012-01-19 10:00:00,71.41,71.41,71.13,71.15,438600.0,44.2889,44.2889,44.1152,44.1276,438600.0
2012-01-19 10:05:00,71.15,71.21,71.04,71.21,233100.0,44.1276,44.1648,44.0594,44.1648,233100.0
2012-01-19 10:10:00,71.2,71.29,71.18,71.28,193600.0,44.1586,44.2145,44.1462,44.2083,193600.0
2012-01-19 10:15:00,71.26,71.35,71.23,71.33,107600.0,44.1958,44.2517,44.1772,44.2393,107600.0
2012-01-19 10:20:00,71.34,71.41,71.33,71.4,174600.0,44.2455,44.2889,44.2393,44.2827,174600.0
2012-01-19 10:25:00,71.39,71.41,71.33,71.35,806900.0,44.2765,44.2889,44.2393,44.2517,806900.0
2012-01-19 10:30:00,71.35,71.4,71.3,71.4,362500.0,44.2517,44.2827,44.2207,44.2827,362500.0
2012-01-19 10:35:00,71.39,71.41,71.32,71.4,206000.0,44.2765,44.2889,44.2331,44.2827,206000.0
2012-01-19 10:40:00,71.4,71.49,71.4,71.47,240400.0,44.2827,44.3385,44.2827,44.3261,240400.0
2012-01-19 10:45:00,71.47,71.51,71.44,71.51,276500.0,44.3261,44.3509,44.3075,44.3509,276500.0
2012-01-19 10:50:00,71.51,71.56,71.47,71.48,194200.0,44.3509,44.3819,44.3261,44.3323,194200.0
2012-01-19 10:55:00,71.48,71.51,71.39,71.4,389300.0,44.3323,44.3509,44.2765,44.2827,389300.0
2012-01-19 11:00:00,71.41,71.45,71.35,71.39,382200.0,44.2889,44.3137,44.2517,44.2765,382200.0
2012-01-19 11:05:00,71.38,71.44,71.31,71.41,226200.0,44.2703,44.3075,44.2269,44.2889,226200.0
2012-01-19 11:10:00,71.41,71.47,71.31,71.41,273600.0,44.2889,44.3261,44.2269,44.2889,273600.0
2012-01-19 11:15:00,71.41,71.49,71.4,71.45,223200.0,44.2889,44.3385,44.2827,44.3137,223200.0
2012-01-19 11:20:00,71.45,71.54,71.37,71.54,204700.0,44.3137,44.3695,44.2641,44.3695,204700.0
2012-01-19 11:25:00,71.56,71.57,71.45,71.48,177200.0,44.3819,44.3881,44.3137,44.3323,177200.0
2012-01-19 11:30:00,71.47,71.58,71.47,71.52,172200.0,44.3261,44.3943,44.3261,44.3571,172200.0
2012-01-19 11:35:00,71.51,71.51,71.37,71.44,181000.0,44.3509,44.3509,44.2641,44.3075,181000.0
2012-01-19 11:40:00,71.43,71.51,71.42,71.5,170600.0,44.3013,44.3509,44.2951,44.3447,170600.0
2012-01-19 11:45:00,71.5,71.54,71.45,71.5,216800.0,44.3447,44.3695,44.3137,44.3447,216800.0
2012-01-19 11:50:00,71.51,71.56,71.46,71.49,105900.0,44.3509,44.3819,44.3199,44.3385,105900.0
2012-01-19 11:55:00,71.49,71.63,71.47,71.61,148000.0,44.3385,44.4253,44.3261,44.4129,148000.0
2012-01-19 12:00:00,71.61,71.63,71.57,71.6,67300.0,44.4129,44.4253,44.3881,44.4067,67300.0
2012-01-19 12:05:00,71.6,71.63,71.53,71.54,46000.0,44.4067,44.4253,44.3633,44.3695,46000.0
2012-01-19 12:10:00,71.54,71.6,71.52,71.55,56000.0,44.3695,44.4067,44.3571,44.3757,56000.0
2012-01-19 12:15:00,71.55,71.57,71.5,71.5,32400.0,44.3757,44.3881,44.3447,44.3447,32400.0
2012-01-19 12:20:00,71.5,71.5,71.4,71.43,95700.0,44.3447,44.3447,44.2827,44.3013,95700.0
2012-01-19 12:25:00,71.44,71.47,71.37,71.42,65400.0,44.3075,44.3261,44.2641,44.2951,65400.0
2012-01-19 12:30:00,71.37,71.37,71.29,71.29,78900.0,44.2641,44.2641,44.2145,44.2145,78900.0
2012-01-19 12:35:00,71.29,71.31,71.24,71.27,62500.0,44.2145,44.2269,44.1834,44.202,62500.0
2012-01-19 12:40:00,71.26,71.29,71.22,71.23,29900.0,44.1958,44.2145,44.171,44.1772,29900.0
2012-01-19 12:45:00,71.23,71.23,71.16,71.2,93200.0,44.1772,44.1772,44.1338,44.1586,93200.0
2012-01-19 12:50:00,71.21,71.26,71.19,71.26,37200.0,44.1648,44.1958,44.1524,44.1958,37200.0
2012-01-19 12:55:00,71.26,71.29,71.25,71.25,29000.0,44.1958,44.2145,44.1896,44.1896,29000.0
2012-01-19 13:00:00,71.24,71.34,71.22,71.34,57000.0,44.1834,44.2455,44.171,44.2455,57000.0
2012-01-19 13:05:00,71.33,71.39,71.32,71.39,85700.0,44.2393,44.2765,44.2331,44.2765,85700.0
2012-01-19 13:10:00,71.39,71.46,71.38,71.45,188400.0,44.2765,44.3199,44.2703,44.3137,188400.0
2012-01-19 13:15:00,71.44,71.46,71.4,71.44,50300.0,44.3075,44.3199,44.2827,44.3075,50300.0
2012-01-19 13:20:00,71.43,71.46,71.41,71.46,40000.0,44.3013,44.3199,44.2889,44.3199,40000.0
2012-01-19 13:25:00,71.47,71.58,71.47,71.58,191500.0,44.3261,44.3943,44.3261,44.3943,191500.0
2012-01-19 13:30:00,71.57,71.58,71.48,71.5,62600.0,44.3881,44.3943,44.3323,44.3447,62600.0
2012-01-19 13:35:00,71.49,71.52,71.49,71.5,70700.0,44.3385,44.3571,44.3385,44.3447,70700.0
2012-01-19 13:40:00,71.5,71.55,71.49,71.55,60700.0,44.3447,44.3757,44.3385,44.3757,60700.0
2012-01-19 13:45:00,71.54,71.56,71.5,71.54,41100.0,44.3695,44.3819,44.3447,44.3695,41100.0
2012-01-19 13:50:00,71.53,71.55,71.47,71.47,59200.0,44.3633,44.3757,44.3261,44.3261,59200.0
2012-01-19 13:55:00,71.47,71.5,71.35,71.35,128100.0,44.3261,44.3447,44.2517,44.2517,128100.0
2012-01-19 14:00:00,71.37,71.45,71.34,71.45,86200.0,44.2641,44.3137,44.2455,44.3137,86200.0
2012-01-19 14:05:00,71.44,71.5,71.42,71.43,74600.0,44.3075,44.3447,44.2951,44.3013,74600.0
2012-01-19 14:10:00,71.43,71.45,71.41,71.41,26900.0,44.3013,44.3137,44.2889,44.2889,26900.0
2012-01-19 14:15:00,71.42,71.43,71.4,71.42,37200.0,44.2951,44.3013,44.2827,44.2951,37200.0
2012-01-19 14:20:00,71.43,71.44,71.38,71.39,78300.0,44.3013,44.3075,44.2703,44.2765,78300.0
2012-01-19 14:25:00,71.39,71.4,71.34,71.35,66700.0,44.2765,44.2827,44.2455,44.2517,66700.0
2012-01-19 14:30:00,71.35,71.35,71.27,71.28,78600.0,44.2517,44.2517,44.202,44.2083,78600.0
2012-01-19 14:35:00,71.28,71.3,71.25,71.27,70000.0,44.2083,44.2207,44.1896,44.202,70000.0
2012-01-19 14:40:00,71.27,71.3,71.25,71.25,80200.0,44.202,44.2207,44.1896,44.1896,80200.0
2012-01-19 14:45:00,71.25,71.26,71.16,71.16,73800.0,44.1896,44.1958,44.1338,44.1338,73800.0
2012-01-19 14:50:00,71.16,71.19,71.14,71.18,50400.0,44.1338,44.1524,44.1214,44.1462,50400.0
2012-01-19 14:55:00,71.19,71.21,71.18,71.2,72500.0,44.1524,44.1648,44.1462,44.1586,72500.0
2012-01-19 15:00:00,71.19,71.26,71.17,71.26,86400.0,44.1524,44.1958,44.14,44.1958,86400.0
2012-01-19 15:05:00,71.25,71.32,71.24,71.31,66000.0,44.1896,44.2331,44.1834,44.2269,66000.0
2012-01-19 15:10:00,71.31,71.34,71.3,71.3,80600.0,44.2269,44.2455,44.2207,44.2207,80600.0
2012-01-19 15:15:00,71.3,71.36,71.3,71.36,103500.0,44.2207,44.2579,44.2207,44.2579,103500.0
2012-01-19 15:20:00,71.36,71.41,71.33,71.4,128600.0,44.2579,44.2889,44.2393,44.2827,128600.0
2012-01-19 15:25:00,71.41,71.45,71.39,71.42,151800.0,44.2889,44.3137,44.2765,44.2951,151800.0
2012-01-19 15:30:00,71.43,71.43,71.39,71.42,145700.0,44.3013,44.3013,44.2765,44.2951,145700.0
2012-01-19 15:35:00,71.41,71.42,71.3,71.31,162700.0,44.2889,44.2951,44.2207,44.2269,162700.0
2012-01-19 15:40:00,71.32,71.32,71.28,71.32,145900.0,44.2331,44.2331,44.2083,44.2331,145900.0
2012-01-19 15:45:00,71.31,71.31,71.2,71.2,224000.0,44.2269,44.2269,44.1586,44.1586,224000.0
2012-01-19 15:50:00,71.2,71.23,71.19,71.22,178700.0,44.1586,44.1772,44.1524,44.171,178700.0
2012-01-19 15:55:00,71.23,71.39,71.22,71.37,673800.0,44.1772,44.2765,44.171,44.2641,673800.0
2012-01-20 09:30:00,71.38,71.51,71.03,71.05,517200.0,44.2703,44.3509,44.0532,44.0656,517200.0
2012-01-20 09:35:00,71.04,71.17,71.02,71.16,396400.0,44.0594,44.14,44.047,44.1338,396400.0
2012-01-20 09:40:00,71.17,71.33,71.14,71.32,238300.0,44.14,44.2393,44.1214,44.2331,238300.0
2012-01-20 09:45:00,71.32,71.41,71.26,71.35,295400.0,44.2331,44.2889,44.1958,44.2517,295400.0
2012-01-20 09:50:00,71.35,71.64,71.34,71.47,366500.0,44.2517,44.4315,44.2455,44.3261,366500.0
2012-01-20 09:55:00,71.48,71.52,71.39,71.48,598500.0,44.3323,44.3571,44.2765,44.3323,598500.0
2012-01-20 10:00:00,71.48,71.48,71.16,71.19,521500.0,44.3323,44.3323,44.1338,44.1524,521500.0
2012-01-20 10:05:00,71.17,71.17,71.0,71.14,349900.0,44.14,44.14,44.0346,44.1214,349900.0
2012-01-20 10:10:00,71.14,71.21,71.07,71.17,287300.0,44.1214,44.1648,44.078,44.14,287300.0
2012-01-20 10:15:00,71.16,71.2,71.11,71.13,145000.0,44.1338,44.1586,44.1028,44.1152,145000.0
2012-01-20 10:20:00,71.13,71.26,71.12,71.23,189200.0,44.1152,44.1958,44.109,44.1772,189200.0
2012-01-20 10:25:00,71.24,71.37,71.17,71.34,257200.0,44.1834,44.2641,44.14,44.2455,257200.0
2012-01-20 10:30:00,71.34,71.34,71.21,71.28,185600.0,44.2455,44.2455,44.1648,44.2083,185600.0
2012-01-20 10:35:00,71.26,71.51,71.26,71.3,991100.0,44.1958,44.3509,44.1958,44.2207,991100.0
2012-01-20 10:40:00,71.3,71.37,71.29,71.33,353600.0,44.2207,44.2641,44.2145,44.2393,353600.0
2012-01-20 10:45:00,71.33,71.34,71.14,71.16,127900.0,44.2393,44.2455,44.1214,44.1338,127900.0
2012-01-20 10:50:00,71.16,71.22,71.14,71.17,202800.0,44.1338,44.171,44.1214,44.14,202800.0
2012-01-20 10:55:00,71.17,71.2,71.13,71.13,97800.0,44.14,44.1586,44.1152,44.1152,97800.0
2012-01-20 11:00:00,71.14,71.19,71.06,71.07,203900.0,44.1214,44.1524,44.0718,44.078,203900.0
2012-01-20 11:05:00,71.07,71.1,71.02,71.04,119400.0,44.078,44.0966,44.047,44.0594,119400.0
2012-01-20 11:10:00,71.03,71.06,70.94,71.05,173000.0,44.0532,44.0718,43.9974,44.0656,173000.0
2012-01-20 11:15:00,71.04,71.09,70.96,70.97,98100.0,44.0594,44.0904,44.0098,44.016,98100.0
2012-01-20 11:20:00,70.96,71.04,70.95,71.04,104700.0,44.0098,44.0594,44.0036,44.0594,104700.0
2012-01-20 11:25:00,71.05,71.05,70.92,70.98,172000.0,44.0656,44.0656,43.985,44.0222,172000.0
2012-01-20 11:30:00,70.97,70.98,70.89,70.92,95500.0,44.016,44.0222,43.9664,43.985,95500.0
2012-01-20 11:35:00,70.92,70.93,70.88,70.92,74300.0,43.985,43.9912,43.9602,43.985,74300.0
2012-01-20 11:40:00,70.91,70.93,70.84,70.87,86600.0,43.9788,43.9912,43.9354,43.954,86600.0
2012-01-20 11:45:00,70.88,70.96,70.86,70.96,46300.0,43.9602,44.0098,43.9478,44.0098,46300.0
2012-01-20 11:50:00,70.96,71.0,70.92,70.96,61300.0,44.0098,44.0346,43.985,44.0098,61300.0
2012-01-20 11:55:00,70.96,71.01,70.87,71.0,201200.0,44.0098,44.0408,43.954,44.0346,201200.0
2012-01-20 12:00:00,71.0,71.02,70.91,70.92,151100.0,44.0346,44.047,43.9788,43.985,151100.0
2012-01-20 12:05:00,70.9,70.94,70.84,70.93,81000.0,43.9726,43.9974,43.9354,43.9912,81000.0
2012-01-20 12:10:00,70.94,71.0,70.92,71.0,126900.0,43.9974,44.0346,43.985,44.0346,126900.0
2012-01-20 12:15:00,71.0,71.08,70.99,71.08,60800.0,44.0346,44.0842,44.0284,44.0842,60800.0
2012-01-20 12:20:00,71.07,71.16,71.07,71.09,134800.0,44.078,44.1338,44.078,44.0904,134800.0
2012-01-20 12:25:00,71.1,71.1,71.04,71.04,28400.0,44.0966,44.0966,44.0594,44.0594,28400.0
2012-01-20 12:30:00,71.04,71.1,71.04,71.09,43500.0,44.0594,44.0966,44.0594,44.0904,43500.0
2012-01-20 12:35:00,71.09,71.11,71.05,71.1,48400.0,44.0904,44.1028,44.0656,44.0966,48400.0
2012-01-20 12:40:00,71.11,71.14,71.07,71.09,47500.0,44.1028,44.1214,44.078,44.0904,47500.0
2012-01-20 12:45:00,71.09,71.09,71.02,71.03,44900.0,44.0904,44.0904,44.047,44.0532,44900.0
2012-01-20 12:50:00,71.04,71.05,71.0,71.0,24400.0,44.0594,44.0656,44.0346,44.0346,24400.0
2012-01-20 12:55:00,71.01,71.03,70.99,71.03,38200.0,44.0408,44.0532,44.0284,44.0532,38200.0
2012-01-20 13:00:00,71.02,71.07,71.02,71.07,105300.0,44.047,44.078,44.047,44.078,105300.0
2012-01-20 13:05:00,71.07,71.13,71.07,71.08,21300.0,44.078,44.1152,44.078,44.0842,21300.0
2012-01-20 13:10:00,71.08,71.1,71.05,71.1,38200.0,44.0842,44.0966,44.0656,44.0966,38200.0
2012-01-20 13:15:00,71.09,71.15,71.05,71.13,56600.0,44.0904,44.1276,44.0656,44.1152,56600.0
2012-01-20 13:20:00,71.12,71.2,71.1,71.2,48900.0,44.109,44.1586,44.0966,44.1586,48900.0
2012-01-20 13:25:00,71.21,71.24,71.18,71.19,153100.0,44.1648,44.1834,44.1462,44.1524,153100.0
2012-01-20 13:30:00,71.2,71.2,71.09,71.13,61800.0,44.1586,44.1586,44.0904,44.1152,61800.0
2012-01-20 13:35:00,71.12,71.17,71.1,71.16,72700.0,44.109,44.14,44.0966,44.1338,72700.0
2012-01-20 13:40:00,71.15,71.17,71.13,71.17,51200.0,44.1276,44.14,44.1152,44.14,51200.0
2012-01-20 13:45:00,71.16,71.17,71.06,71.09,91800.0,44.1338,44.14,44.0718,44.0904,91800.0
2012-01-20 13:50:00,71.08,71.13,71.06,71.06,49800.0,44.0842,44.1152,44.0718,44.0718,49800.0
2012-01-20 13:55:00,71.06,71.09,71.04,71.06,54800.0,44.0718,44.0904,44.0594,44.0718,54800.0
2012-01-20 14:00:00,71.06,71.09,71.02,71.06,66900.0,44.0718,44.0904,44.047,44.0718,66900.0
2012-01-20 14:05:00,71.06,71.06,71.02,71.05,48900.0,44.0718,44.0718,44.047,44.0656,48900.0
2012-01-20 14:10:00,71.05,71.06,71.02,71.03,50300.0,44.0656,44.0718,44.047,44.0532,50300.0
2012-01-20 14:15:00,71.02,71.04,70.92,70.93,164800.0,44.047,44.0594,43.985,43.9912,164800.0
2012-01-20 14:20:00,70.93,70.97,70.87,70.87,405300.0,43.9912,44.016,43.954,43.954,405300.0
2012-01-20 14:25:00,70.87,70.94,70.87,70.9,103700.0,43.954,43.9974,43.954,43.9726,103700.0
2012-01-20 14:30:00,70.9,70.91,70.88,70.88,66200.0,43.9726,43.9788,43.9602,43.9602,66200.0
2012-01-20 14:35:00,70.88,70.89,70.82,70.82,97700.0,43.9602,43.9664,43.923,43.923,97700.0
2012-01-20 14:40:00,70.82,70.91,70.82,70.91,155700.0,43.923,43.9788,43.923,43.9788,155700.0
2012-01-20 14:45:00,70.9,70.93,70.89,70.9,85600.0,43.9726,43.9912,43.9664,43.9726,85600.0
2012-01-20 14:50:00,70.9,70.97,70.9,70.94,103900.0,43.9726,44.016,43.9726,43.9974,103900.0
2012-01-20 14:55:00,70.93,70.99,70.93,70.99,115000.0,43.9912,44.0284,43.9912,44.0284,115000.0
2012-01-20 15:00:00,70.98,71.05,70.98,71.03,102200.0,44.0222,44.0656,44.0222,44.0532,102200.0
2012-01-20 15:05:00,71.04,71.08,71.01,71.08,54300.0,44.0594,44.0842,44.0408,44.0842,54300.0
2012-01-20 15:10:00,71.08,71.09,71.06,71.09,106200.0,44.0842,44.0904,44.0718,44.0904,106200.0
2012-01-20 15:15:00,71.08,71.1,71.08,71.09,55700.0,44.0842,44.0966,44.0842,44.0904,55700.0
2012-01-20 15:20:00,71.1,71.1,71.04,71.08,168800.0,44.0966,44.0966,44.0594,44.0842,168800.0
2012-01-20 15:25:00,71.09,71.09,71.03,71.06,195900.0,44.0904,44.0904,44.0532,44.0718,195900.0
2012-01-20 15:30:00,71.07,71.07,71.02,71.03,91100.0,44.078,44.078,44.047,44.0532,91100.0
2012-01-20 15:35:00,71.03,71.04,71.02,71.04,234100.0,44.0532,44.0594,44.047,44.0594,234100.0
2012-01-20 15:40:00,71.04,71.11,71.03,71.11,127600.0,44.0594,44.1028,44.0532,44.1028,127600.0
2012-01-20 15:45:00,71.11,71.25,71.11,71.24,245700.0,44.1028,44.1896,44.1028,44.1834,245700.0
2012-01-20 15:50:00,71.24,71.3,71.19,71.3,390000.0,44.1834,44.2207,44.1524,44.2207,390000.0
2012-01-20 15:55:00,71.3,71.37,71.26,71.37,1605900.0,44.2207,44.2641,44.1958,44.2641,1605900.0
2012-01-23 09:30:00,71.63,71.72,71.51,71.71,286700.0,44.4253,44.4811,44.3509,44.4749,286700.0
2012-01-23 09:35:00,71.71,71.86,71.69,71.74,426900.0,44.4749,44.568,44.4625,44.4935,426900.0
2012-01-23 09:40:00,71.75,71.91,71.72,71.91,218800.0,44.4997,44.599,44.4811,44.599,218800.0
2012-01-23 09:45:00,71.91,71.95,71.7,71.84,299600.0,44.599,44.6238,44.4687,44.5556,299600.0
2012-01-23 09:50:00,71.84,71.9,71.77,71.81,178600.0,44.5556,44.5928,44.5122,44.537,178600.0
2012-01-23 09:55:00,71.82,71.9,71.74,71.76,284200.0,44.5432,44.5928,44.4935,44.506,284200.0
2012-01-23 10:00:00,71.75,71.95,71.75,71.92,347800.0,44.4997,44.6238,44.4997,44.6052,347800.0
2012-01-23 10:05:00,71.92,72.02,71.89,71.89,248000.0,44.6052,44.6672,44.5866,44.5866,248000.0
2012-01-23 10:10:00,71.89,71.96,71.88,71.91,130300.0,44.5866,44.63,44.5804,44.599,130300.0
2012-01-23 10:15:00,71.91,72.02,71.89,72.01,165500.0,44.599,44.6672,44.5866,44.661,165500.0
2012-01-23 10:20:00,72.02,72.03,71.84,71.86,256700.0,44.6672,44.6734,44.5556,44.568,256700.0
2012-01-23 10:25:00,71.85,71.86,71.72,71.76,225000.0,44.5618,44.568,44.4811,44.506,225000.0
2012-01-23 10:30:00,71.76,71.78,71.74,71.75,157100.0,44.506,44.5184,44.4935,44.4997,157100.0
2012-01-23 10:35:00,71.75,71.94,71.74,71.92,257300.0,44.4997,44.6176,44.4935,44.6052,257300.0
2012-01-23 10:40:00,71.93,71.97,71.85,71.93,171900.0,44.6114,44.6362,44.5618,44.6114,171900.0
2012-01-23 10:45:00,71.93,72.01,71.9,71.98,97900.0,44.6114,44.661,44.5928,44.6424,97900.0
2012-01-23 10:50:00,71.99,71.99,71.87,71.91,91200.0,44.6486,44.6486,44.5742,44.599,91200.0
2012-01-23 10:55:00,71.91,71.94,71.81,71.94,142100.0,44.599,44.6176,44.537,44.6176,142100.0
2012-01-23 11:00:00,71.93,71.96,71.88,71.89,89400.0,44.6114,44.63,44.5804,44.5866,89400.0
2012-01-23 11:05:00,71.9,71.91,71.76,71.84,186700.0,44.5928,44.599,44.506,44.5556,186700.0
2012-01-23 11:10:00,71.83,71.85,71.77,71.81,137900.0,44.5494,44.5618,44.5122,44.537,137900.0
2012-01-23 11:15:00,71.82,71.95,71.8,71.91,169100.0,44.5432,44.6238,44.5308,44.599,169100.0
2012-01-23 11:20:00,71.91,71.92,71.86,71.88,66300.0,44.599,44.6052,44.568,44.5804,66300.0
2012-01-23 11:25:00,71.87,71.96,71.86,71.9,108600.0,44.5742,44.63,44.568,44.5928,108600.0
2012-01-23 11:30:00,71.9,71.97,71.84,71.93,115500.0,44.5928,44.6362,44.5556,44.6114,115500.0
2012-01-23 11:35:00,71.92,71.93,71.72,71.8,278400.0,44.6052,44.6114,44.4811,44.5308,278400.0
2012-01-23 11:40:00,71.8,71.82,71.64,71.69,210100.0,44.5308,44.5432,44.4315,44.4625,210100.0
2012-01-23 11:45:00,71.7,71.72,71.63,71.72,109700.0,44.4687,44.4811,44.4253,44.4811,109700.0
2012-01-23 11:50:00,71.72,71.75,71.67,71.72,168300.0,44.4811,44.4997,44.4501,44.4811,168300.0
2012-01-23 11:55:00,71.72,71.74,71.64,71.67,84500.0,44.4811,44.4935,44.4315,44.4501,84500.0
2012-01-23 12:00:00,71.67,71.69,71.53,71.55,177900.0,44.4501,44.4625,44.3633,44.3757,177900.0
2012-01-23 12:05:00,71.54,71.55,71.43,71.53,207900.0,44.3695,44.3757,44.3013,44.3633,207900.0
2012-01-23 12:10:00,71.53,71.59,71.52,71.57,95900.0,44.3633,44.4005,44.3571,44.3881,95900.0
2012-01-23 12:15:00,71.56,71.58,71.5,71.58,215400.0,44.3819,44.3943,44.3447,44.3943,215400.0
2012-01-23 12:20:00,71.58,71.59,71.53,71.56,66400.0,44.3943,44.4005,44.3633,44.3819,66400.0
2012-01-23 12:25:00,71.56,71.66,71.56,71.63,83000.0,44.3819,44.4439,44.3819,44.4253,83000.0
2012-01-23 12:30:00,71.62,71.63,71.55,71.57,56900.0,44.4191,44.4253,44.3757,44.3881,56900.0
2012-01-23 12:35:00,71.57,71.62,71.51,71.6,105400.0,44.3881,44.4191,44.3509,44.4067,105400.0
2012-01-23 12:40:00,71.61,71.68,71.59,71.67,91000.0,44.4129,44.4563,44.4005,44.4501,91000.0
2012-01-23 12:45:00,71.68,71.77,71.67,71.68,149000.0,44.4563,44.5122,44.4501,44.4563,149000.0
2012-01-23 12:50:00,71.68,71.73,71.65,71.72,50400.0,44.4563,44.4873,44.4377,44.4811,50400.0
2012-01-23 12:55:00,71.71,71.72,71.62,71.62,35100.0,44.4749,44.4811,44.4191,44.4191,35100.0
2012-01-23 13:00:00,71.62,71.77,71.62,71.7,72700.0,44.4191,44.5122,44.4191,44.4687,72700.0
2012-01-23 13:05:00,71.7,71.8,71.7,71.78,80100.0,44.4687,44.5308,44.4687,44.5184,80100.0
2012-01-23 13:10:00,71.78,71.82,71.77,71.81,36300.0,44.5184,44.5432,44.5122,44.537,36300.0
2012-01-23 13:15:00,71.81,71.83,71.71,71.74,58900.0,44.537,44.5494,44.4749,44.4935,58900.0
2012-01-23 13:20:00,71.75,71.82,71.75,71.81,64000.0,44.4997,44.5432,44.4997,44.537,64000.0
2012-01-23 13:25:00,71.82,71.84,71.79,71.84,49100.0,44.5432,44.5556,44.5246,44.5556,49100.0
2012-01-23 13:30:00,71.84,71.92,71.78,71.85,113100.0,44.5556,44.6052,44.5184,44.5618,113100.0
2012-01-23 13:35:00,71.86,71.9,71.82,71.82,101700.0,44.568,44.5928,44.5432,44.5432,101700.0
2012-01-23 13:40:00,71.83,71.84,71.82,71.84,29800.0,44.5494,44.5556,44.5432,44.5556,29800.0
2012-01-23 13:45:00,71.84,71.89,71.81,71.87,147500.0,44.5556,44.5866,44.537,44.5742,147500.0
2012-01-23 13:50:00,71.87,71.93,71.82,71.93,79300.0,44.5742,44.6114,44.5432,44.6114,79300.0
2012-01-23 13:55:00,71.94,71.98,71.87,71.96,92700.0,44.6176,44.6424,44.5742,44.63,92700.0
2012-01-23 14:00:00,71.96,71.98,71.91,71.97,55600.0,44.63,44.6424,44.599,44.6362,55600.0
2012-01-23 14:05:00,71.98,71.99,71.95,71.99,85900.0,44.6424,44.6486,44.6238,44.6486,85900.0
2012-01-23 14:10:00,71.99,72.02,71.87,71.91,50400.0,44.6486,44.6672,44.5742,44.599,50400.0
2012-01-23 14:15:00,71.91,71.94,71.85,71.88,70200.0,44.599,44.6176,44.5618,44.5804,70200.0
2012-01-23 14:20:00,71.9,71.93,71.85,71.91,128600.0,44.5928,44.6114,44.5618,44.599,128600.0
2012-01-23 14:25:00,71.92,71.93,71.87,71.91,34200.0,44.6052,44.6114,44.5742,44.599,34200.0
2012-01-23 14:30:00,71.9,71.98,71.9,71.91,53200.0,44.5928,44.6424,44.5928,44.599,53200.0
2012-01-23 14:35:00,71.92,71.96,71.86,71.93,49000.0,44.6052,44.63,44.568,44.6114,49000.0
2012-01-23 14:40:00,71.93,71.97,71.91,71.93,165200.0,44.6114,44.6362,44.599,44.6114,165200.0
2012-01-23 14:45:00,71.92,71.92,71.8,71.85,71200.0,44.6052,44.6052,44.5308,44.5618,71200.0
2012-01-23 14:50:00,71.84,71.88,71.82,71.88,54500.0,44.5556,44.5804,44.5432,44.5804,54500.0
2012-01-23 14:55:00,71.88,72.04,71.87,72.02,102900.0,44.5804,44.6796,44.5742,44.6672,102900.0
2012-01-23 15:00:00,72.03,72.07,71.97,72.06,87300.0,44.6734,44.6982,44.6362,44.692,87300.0
2012-01-23 15:05:00,72.05,72.12,72.03,72.05,262300.0,44.6858,44.7292,44.6734,44.6858,262300.0
2012-01-23 15:10:00,72.06,72.12,72.01,72.1,90800.0,44.692,44.7292,44.661,44.7168,90800.0
2012-01-23 15:15:00,72.11,72.14,72.05,72.09,139400.0,44.723,44.7416,44.6858,44.7106,139400.0
2012-01-23 15:20:00,72.08,72.1,72.03,72.1,86300.0,44.7044,44.7168,44.6734,44.7168,86300.0
2012-01-23 15:25:00,72.1,72.12,72.03,72.06,96900.0,44.7168,44.7292,44.6734,44.692,96900.0
2012-01-23 15:30:00,72.07,72.09,72.03,72.06,97500.0,44.6982,44.7106,44.6734,44.692,97500.0
2012-01-23 15:35:00,72.06,72.09,72.02,72.04,94100.0,44.692,44.7106,44.6672,44.6796,94100.0
2012-01-23 15:40:00,72.04,72.12,72.03,72.09,160400.0,44.6796,44.7292,44.6734,44.7106,160400.0
2012-01-23 15:45:00,72.1,72.15,72.07,72.08,264200.0,44.7168,44.7478,44.6982,44.7044,264200.0
2012-01-23 15:50:00,72.07,72.11,72.04,72.04,167500.0,44.6982,44.723,44.6796,44.6796,167500.0
2012-01-23 15:55:00,72.04,72.05,71.94,71.96,669000.0,44.6796,44.6858,44.6176,44.63,669000.0
2012-01-24 09:30:00,71.32,71.33,71.08,71.17,181900.0,44.2331,44.2393,44.0842,44.14,181900.0
2012-01-24 09:35:00,71.18,71.22,71.08,71.17,224100.0,44.1462,44.171,44.0842,44.14,224100.0
2012-01-24 09:40:00,71.17,71.17,71.03,71.16,275700.0,44.14,44.14,44.0532,44.1338,275700.0
2012-01-24 09:45:00,71.16,71.23,71.13,71.19,176800.0,44.1338,44.1772,44.1152,44.1524,176800.0
2012-01-24 09:50:00,71.17,71.23,71.07,71.08,176600.0,44.14,44.1772,44.078,44.0842,176600.0
2012-01-24 09:55:00,71.08,71.21,71.04,71.11,158700.0,44.0842,44.1648,44.0594,44.1028,158700.0
2012-01-24 10:00:00,71.12,71.29,71.03,71.18,393700.0,44.109,44.2145,44.0532,44.1462,393700.0
2012-01-24 10:05:00,71.17,71.25,71.14,71.21,153400.0,44.14,44.1896,44.1214,44.1648,153400.0
2012-01-24 10:10:00,71.2,71.41,71.17,71.37,290900.0,44.1586,44.2889,44.14,44.2641,290900.0
2012-01-24 10:15:00,71.36,71.43,71.29,71.36,194500.0,44.2579,44.3013,44.2145,44.2579,194500.0
2012-01-24 10:20:00,71.34,71.37,71.3,71.36,73700.0,44.2455,44.2641,44.2207,44.2579,73700.0
2012-01-24 10:25:00,71.37,71.37,71.18,71.23,109600.0,44.2641,44.2641,44.1462,44.1772,109600.0
2012-01-24 10:30:00,71.23,71.39,71.18,71.37,99600.0,44.1772,44.2765,44.1462,44.2641,99600.0
2012-01-24 10:35:00,71.38,71.43,71.33,71.37,119400.0,44.2703,44.3013,44.2393,44.2641,119400.0
2012-01-24 10:40:00,71.36,71.45,71.36,71.39,125500.0,44.2579,44.3137,44.2579,44.2765,125500.0
2012-01-24 10:45:00,71.4,71.48,71.4,71.48,155300.0,44.2827,44.3323,44.2827,44.3323,155300.0
2012-01-24 10:50:00,71.48,71.52,71.37,71.48,138600.0,44.3323,44.3571,44.2641,44.3323,138600.0
2012-01-24 10:55:00,71.46,71.51,71.39,71.41,126400.0,44.3199,44.3509,44.2765,44.2889,126400.0
2012-01-24 11:00:00,71.42,71.46,71.38,71.38,103200.0,44.2951,44.3199,44.2703,44.2703,103200.0
2012-01-24 11:05:00,71.38,71.42,71.3,71.42,89000.0,44.2703,44.2951,44.2207,44.2951,89000.0
2012-01-24 11:10:00,71.42,71.55,71.42,71.45,100400.0,44.2951,44.3757,44.2951,44.3137,100400.0
2012-01-24 11:15:00,71.45,71.46,71.4,71.41,98100.0,44.3137,44.3199,44.2827,44.2889,98100.0
2012-01-24 11:20:00,71.4,71.45,71.37,71.43,175400.0,44.2827,44.3137,44.2641,44.3013,175400.0
2012-01-24 11:25:00,71.43,71.46,71.42,71.44,87700.0,44.3013,44.3199,44.2951,44.3075,87700.0
2012-01-24 11:30:00,71.45,71.47,71.41,71.44,126900.0,44.3137,44.3261,44.2889,44.3075,126900.0
2012-01-24 11:35:00,71.44,71.44,71.34,71.37,151200.0,44.3075,44.3075,44.2455,44.2641,151200.0
2012-01-24 11:40:00,71.38,71.41,71.32,71.41,86200.0,44.2703,44.2889,44.2331,44.2889,86200.0
2012-01-24 11:45:00,71.41,71.43,71.33,71.34,70400.0,44.2889,44.3013,44.2393,44.2455,70400.0
2012-01-24 11:50:00,71.34,71.44,71.34,71.43,89000.0,44.2455,44.3075,44.2455,44.3013,89000.0
2012-01-24 11:55:00,71.43,71.44,71.36,71.37,41800.0,44.3013,44.3075,44.2579,44.2641,41800.0
2012-01-24 12:00:00,71.37,71.47,71.36,71.39,46100.0,44.2641,44.3261,44.2579,44.2765,46100.0
2012-01-24 12:05:00,71.4,71.53,71.4,71.53,671500.0,44.2827,44.3633,44.2827,44.3633,671500.0
2012-01-24 12:10:00,71.52,71.54,71.48,71.54,68000.0,44.3571,44.3695,44.3323,44.3695,68000.0
2012-01-24 12:15:00,71.54,71.55,71.46,71.46,88300.0,44.3695,44.3757,44.3199,44.3199,88300.0
2012-01-24 12:20:00,71.46,71.5,71.45,71.48,44400.0,44.3199,44.3447,44.3137,44.3323,44400.0
2012-01-24 12:25:00,71.48,71.5,71.45,71.49,38100.0,44.3323,44.3447,44.3137,44.3385,38100.0
2012-01-24 12:30:00,71.5,71.63,71.49,71.62,120500.0,44.3447,44.4253,44.3385,44.4191,120500.0
2012-01-24 12:35:00,71.62,71.62,71.52,71.52,86400.0,44.4191,44.4191,44.3571,44.3571,86400.0
2012-01-24 12:40:00,71.51,71.55,71.5,71.51,35600.0,44.3509,44.3757,44.3447,44.3509,35600.0
2012-01-24 12:45:00,71.51,71.54,71.49,71.54,27900.0,44.3509,44.3695,44.3385,44.3695,27900.0
2012-01-24 12:50:00,71.54,71.59,71.54,71.56,36300.0,44.3695,44.4005,44.3695,44.3819,36300.0
2012-01-24 12:55:00,71.57,71.65,71.56,71.65,30400.0,44.3881,44.4377,44.3819,44.4377,30400.0
2012-01-24 13:00:00,71.65,71.69,71.61,71.65,300700.0,44.4377,44.4625,44.4129,44.4377,300700.0
2012-01-24 13:05:00,71.64,71.7,71.63,71.67,37900.0,44.4315,44.4687,44.4253,44.4501,37900.0
2012-01-24 13:10:00,71.67,71.67,71.61,71.63,26600.0,44.4501,44.4501,44.4129,44.4253,26600.0
2012-01-24 13:15:00,71.61,71.62,71.5,71.5,105500.0,44.4129,44.4191,44.3447,44.3447,105500.0
2012-01-24 13:20:00,71.5,71.5,71.43,71.45,71700.0,44.3447,44.3447,44.3013,44.3137,71700.0
2012-01-24 13:25:00,71.45,71.49,71.43,71.47,120600.0,44.3137,44.3385,44.3013,44.3261,120600.0
2012-01-24 13:30:00,71.47,71.53,71.46,71.51,14000.0,44.3261,44.3633,44.3199,44.3509,14000.0
2012-01-24 13:35:00,71.49,71.51,71.46,71.5,47900.0,44.3385,44.3509,44.3199,44.3447,47900.0
2012-01-24 13:40:00,71.5,71.57,71.5,71.53,71300.0,44.3447,44.3881,44.3447,44.3633,71300.0
2012-01-24 13:45:00,71.54,71.6,71.52,71.6,112000.0,44.3695,44.4067,44.3571,44.4067,112000.0
2012-01-24 13:50:00,71.6,71.61,71.54,71.54,45900.0,44.4067,44.4129,44.3695,44.3695,45900.0
2012-01-24 13:55:00,71.53,71.58,71.52,71.58,125600.0,44.3633,44.3943,44.3571,44.3943,125600.0
2012-01-24 14:00:00,71.58,71.67,71.58,71.64,156900.0,44.3943,44.4501,44.3943,44.4315,156900.0
2012-01-24 14:05:00,71.65,71.68,71.58,71.58,104600.0,44.4377,44.4563,44.3943,44.3943,104600.0
2012-01-24 14:10:00,71.58,71.59,71.55,71.57,32800.0,44.3943,44.4005,44.3757,44.3881,32800.0
2012-01-24 14:15:00,71.56,71.61,71.56,71.58,33300.0,44.3819,44.4129,44.3819,44.3943,33300.0
2012-01-24 14:20:00,71.58,71.58,71.52,71.55,46500.0,44.3943,44.3943,44.3571,44.3757,46500.0
2012-01-24 14:25:00,71.55,71.6,71.54,71.6,111300.0,44.3757,44.4067,44.3695,44.4067,111300.0
2012-01-24 14:30:00,71.6,71.6,71.52,71.56,211500.0,44.4067,44.4067,44.3571,44.3819,211500.0
2012-01-24 14:35:00,71.57,71.59,71.56,71.59,125000.0,44.3881,44.4005,44.3819,44.4005,125000.0
2012-01-24 14:40:00,71.58,71.67,71.58,71.62,152900.0,44.3943,44.4501,44.3943,44.4191,152900.0
2012-01-24 14:45:00,71.62,71.64,71.57,71.58,47200.0,44.4191,44.4315,44.3881,44.3943,47200.0
2012-01-24 14:50:00,71.59,71.6,71.57,71.6,50200.0,44.4005,44.4067,44.3881,44.4067,50200.0
2012-01-24 14:55:00,71.6,71.67,71.59,71.63,153500.0,44.4067,44.4501,44.4005,44.4253,153500.0
2012-01-24 15:00:00,71.64,71.66,71.61,71.65,38200.0,44.4315,44.4439,44.4129,44.4377,38200.0
2012-01-24 15:05:00,71.66,71.66,71.61,71.66,61800.0,44.4439,44.4439,44.4129,44.4439,61800.0
2012-01-24 15:10:00,71.66,71.73,71.64,71.69,122300.0,44.4439,44.4873,44.4315,44.4625,122300.0
2012-01-24 15:15:00,71.69,71.7,71.66,71.7,69000.0,44.4625,44.4687,44.4439,44.4687,69000.0
2012-01-24 15:20:00,71.7,71.75,71.69,71.71,93800.0,44.4687,44.4997,44.4625,44.4749,93800.0
2012-01-24 15:25:00,71.72,71.76,71.7,71.75,93100.0,44.4811,44.506,44.4687,44.4997,93100.0
2012-01-24 15:30:00,71.75,71.79,71.73,71.78,160600.0,44.4997,44.5246,44.4873,44.5184,160600.0
2012-01-24 15:35:00,71.79,71.79,71.72,71.72,51500.0,44.5246,44.5246,44.4811,44.4811,51500.0
2012-01-24 15:40:00,71.72,71.73,71.64,71.66,227200.0,44.4811,44.4873,44.4315,44.4439,227200.0
2012-01-24 15:45:00,71.67,71.73,71.66,71.68,183200.0,44.4501,44.4873,44.4439,44.4563,183200.0
2012-01-24 15:50:00,71.69,71.78,71.69,71.74,400800.0,44.4625,44.5184,44.4625,44.4935,400800.0
2012-01-24 15:55:00,71.75,71.78,71.69,71.76,486300.0,44.4997,44.5184,44.4625,44.506,486300.0
2012-01-25 09:30:00,71.63,71.64,71.19,71.2,177800.0,44.4253,44.4315,44.1524,44.1586,177800.0
2012-01-25 09:35:00,71.19,71.2,70.95,70.95,302500.0,44.1524,44.1586,44.0036,44.0036,302500.0
2012-01-25 09:40:00,70.95,71.08,70.91,71.06,364300.0,44.0036,44.0842,43.9788,44.0718,364300.0
2012-01-25 09:45:00,71.07,71.15,70.84,70.92,498700.0,44.078,44.1276,43.9354,43.985,498700.0
2012-01-25 09:50:00,70.91,71.11,70.86,70.94,187200.0,43.9788,44.1028,43.9478,43.9974,187200.0
2012-01-25 09:55:00,70.94,70.96,70.77,70.8,356900.0,43.9974,44.0098,43.8919,43.9106,356900.0
2012-01-25 10:00:00,70.79,70.94,70.71,70.93,358000.0,43.9044,43.9974,43.8547,43.9912,358000.0
2012-01-25 10:05:00,70.92,71.0,70.9,70.97,253200.0,43.985,44.0346,43.9726,44.016,253200.0
2012-01-25 10:10:00,70.97,71.05,70.95,70.99,161400.0,44.016,44.0656,44.0036,44.0284,161400.0
2012-01-25 10:15:00,70.98,71.05,70.97,71.04,84800.0,44.0222,44.0656,44.016,44.0594,84800.0
2012-01-25 10:20:00,71.04,71.09,70.96,70.98,120300.0,44.0594,44.0904,44.0098,44.0222,120300.0
2012-01-25 10:25:00,70.99,71.03,70.95,71.03,73000.0,44.0284,44.0532,44.0036,44.0532,73000.0
2012-01-25 10:30:00,71.03,71.05,70.95,70.95,217100.0,44.0532,44.0656,44.0036,44.0036,217100.0
2012-01-25 10:35:00,70.95,71.05,70.9,71.04,209700.0,44.0036,44.0656,43.9726,44.0594,209700.0
2012-01-25 10:40:00,71.05,71.07,70.98,71.06,74200.0,44.0656,44.078,44.0222,44.0718,74200.0
2012-01-25 10:45:00,71.06,71.08,71.01,71.05,124500.0,44.0718,44.0842,44.0408,44.0656,124500.0
2012-01-25 10:50:00,71.06,71.08,70.99,71.04,60100.0,44.0718,44.0842,44.0284,44.0594,60100.0
2012-01-25 10:55:00,71.04,71.17,71.03,71.12,189500.0,44.0594,44.14,44.0532,44.109,189500.0
2012-01-25 11:00:00,71.12,71.16,71.09,71.11,172600.0,44.109,44.1338,44.0904,44.1028,172600.0
2012-01-25 11:05:00,71.11,71.17,71.08,71.13,142700.0,44.1028,44.14,44.0842,44.1152,142700.0
2012-01-25 11:10:00,71.12,71.28,71.12,71.23,136900.0,44.109,44.2083,44.109,44.1772,136900.0
2012-01-25 11:15:00,71.23,71.29,71.21,71.24,177700.0,44.1772,44.2145,44.1648,44.1834,177700.0
2012-01-25 11:20:00,71.24,71.38,71.24,71.35,237400.0,44.1834,44.2703,44.1834,44.2517,237400.0
2012-01-25 11:25:00,71.36,71.41,71.35,71.39,143700.0,44.2579,44.2889,44.2517,44.2765,143700.0
2012-01-25 11:30:00,71.39,71.39,71.24,71.35,484300.0,44.2765,44.2765,44.1834,44.2517,484300.0
2012-01-25 11:35:00,71.36,71.37,71.29,71.31,110500.0,44.2579,44.2641,44.2145,44.2269,110500.0
2012-01-25 11:40:00,71.31,71.37,71.25,71.26,138500.0,44.2269,44.2641,44.1896,44.1958,138500.0
2012-01-25 11:45:00,71.27,71.28,71.13,71.17,269400.0,44.202,44.2083,44.1152,44.14,269400.0
2012-01-25 11:50:00,71.18,71.19,71.13,71.14,117800.0,44.1462,44.1524,44.1152,44.1214,117800.0
2012-01-25 11:55:00,71.14,71.23,71.12,71.23,80100.0,44.1214,44.1772,44.109,44.1772,80100.0
2012-01-25 12:00:00,71.23,71.23,71.15,71.16,115000.0,44.1772,44.1772,44.1276,44.1338,115000.0
2012-01-25 12:05:00,71.15,71.16,71.05,71.06,114100.0,44.1276,44.1338,44.0656,44.0718,114100.0
2012-01-25 12:10:00,71.05,71.06,71.0,71.02,229200.0,44.0656,44.0718,44.0346,44.047,229200.0
2012-01-25 12:15:00,71.02,71.02,70.94,70.95,322200.0,44.047,44.047,43.9974,44.0036,322200.0
2012-01-25 12:20:00,70.96,70.96,70.91,70.92,54100.0,44.0098,44.0098,43.9788,43.985,54100.0
2012-01-25 12:25:00,70.93,71.4,70.92,71.26,395800.0,43.9912,44.2827,43.985,44.1958,395800.0
2012-01-25 12:30:00,71.26,71.43,71.01,71.4,381900.0,44.1958,44.3013,44.0408,44.2827,381900.0
2012-01-25 12:35:00,71.42,71.6,71.37,71.44,331100.0,44.2951,44.4067,44.2641,44.3075,331100.0
2012-01-25 12:40:00,71.44,71.44,71.26,71.33,416600.0,44.3075,44.3075,44.1958,44.2393,416600.0
2012-01-25 12:45:00,71.32,71.51,71.32,71.48,240100.0,44.2331,44.3509,44.2331,44.3323,240100.0
2012-01-25 12:50:00,71.48,71.58,71.35,71.52,300700.0,44.3323,44.3943,44.2517,44.3571,300700.0
2012-01-25 12:55:00,71.52,71.62,71.46,71.55,542400.0,44.3571,44.4191,44.3199,44.3757,542400.0
2012-01-25 13:00:00,71.55,71.84,71.53,71.79,310500.0,44.3757,44.5556,44.3633,44.5246,310500.0
2012-01-25 13:05:00,71.79,71.92,71.75,71.88,175300.0,44.5246,44.6052,44.4997,44.5804,175300.0
2012-01-25 13:10:00,71.88,71.89,71.77,71.85,84100.0,44.5804,44.5866,44.5122,44.5618,84100.0
2012-01-25 13:15:00,71.86,72.08,71.86,71.97,194300.0,44.568,44.7044,44.568,44.6362,194300.0
2012-01-25 13:20:00,71.97,72.01,71.92,71.94,164200.0,44.6362,44.661,44.6052,44.6176,164200.0
2012-01-25 13:25:00,71.94,72.03,71.94,71.97,110400.0,44.6176,44.6734,44.6176,44.6362,110400.0
2012-01-25 13:30:00,71.98,72.12,71.93,72.1,133800.0,44.6424,44.7292,44.6114,44.7168,133800.0
2012-01-25 13:35:00,72.08,72.16,72.07,72.14,153700.0,44.7044,44.754,44.6982,44.7416,153700.0
2012-01-25 13:40:00,72.15,72.29,72.15,72.22,146600.0,44.7478,44.8347,44.7478,44.7912,146600.0
2012-01-25 13:45:00,72.22,72.23,72.12,72.19,103700.0,44.7912,44.7974,44.7292,44.7726,103700.0
2012-01-25 13:50:00,72.2,72.22,72.13,72.16,186700.0,44.7788,44.7912,44.7354,44.754,186700.0
2012-01-25 13:55:00,72.15,72.28,72.12,72.26,179800.0,44.7478,44.8285,44.7292,44.8161,179800.0
2012-01-25 14:00:00,72.25,72.27,72.02,72.02,268300.0,44.8099,44.8223,44.6672,44.6672,268300.0
2012-01-25 14:05:00,72.03,72.03,71.9,71.99,192400.0,44.6734,44.6734,44.5928,44.6486,192400.0
2012-01-25 14:10:00,71.98,72.01,71.89,71.91,107500.0,44.6424,44.661,44.5866,44.599,107500.0
2012-01-25 14:15:00,71.91,72.0,71.83,72.0,108200.0,44.599,44.6548,44.5494,44.6548,108200.0
2012-01-25 14:20:00,72.0,72.04,71.82,71.95,274400.0,44.6548,44.6796,44.5432,44.6238,274400.0
2012-01-25 14:25:00,71.96,71.96,71.84,71.89,189700.0,44.63,44.63,44.5556,44.5866,189700.0
2012-01-25 14:30:00,71.88,72.03,71.88,72.0,222000.0,44.5804,44.6734,44.5804,44.6548,222000.0
2012-01-25 14:35:00,72.01,72.08,71.91,71.98,140800.0,44.661,44.7044,44.599,44.6424,140800.0
2012-01-25 14:40:00,71.99,72.03,71.93,72.0,97700.0,44.6486,44.6734,44.6114,44.6548,97700.0
2012-01-25 14:45:00,72.0,72.22,72.0,72.19,286800.0,44.6548,44.7912,44.6548,44.7726,286800.0
2012-01-25 14:50:00,72.19,72.33,72.17,72.33,410000.0,44.7726,44.8595,44.7602,44.8595,410000.0
2012-01-25 14:55:00,72.33,72.35,72.24,72.29,292200.0,44.8595,44.8719,44.8036,44.8347,292200.0
2012-01-25 15:00:00,72.29,72.33,72.2,72.28,279200.0,44.8347,44.8595,44.7788,44.8285,279200.0
2012-01-25 15:05:00,72.28,72.3,72.23,72.25,129100.0,44.8285,44.8409,44.7974,44.8099,129100.0
2012-01-25 15:10:00,72.25,72.28,72.21,72.28,191800.0,44.8099,44.8285,44.785,44.8285,191800.0
2012-01-25 15:15:00,72.27,72.37,72.26,72.36,166900.0,44.8223,44.8843,44.8161,44.8781,166900.0
2012-01-25 15:20:00,72.35,72.55,72.35,72.5,309700.0,44.8719,44.9959,44.8719,44.9649,309700.0
2012-01-25 15:25:00,72.5,72.62,72.49,72.54,249900.0,44.9649,45.0393,44.9587,44.9897,249900.0
2012-01-25 15:30:00,72.55,72.7,72.55,72.62,332600.0,44.9959,45.0889,44.9959,45.0393,332600.0
2012-01-25 15:35:00,72.63,72.74,72.62,72.72,213100.0,45.0455,45.1138,45.0393,45.1013,213100.0
2012-01-25 15:40:00,72.71,72.81,72.7,72.76,440300.0,45.0951,45.1572,45.0889,45.1262,440300.0
2012-01-25 15:45:00,72.75,72.86,72.75,72.81,452600.0,45.12,45.1882,45.12,45.1572,452600.0
2012-01-25 15:50:00,72.82,72.83,72.68,72.7,396800.0,45.1634,45.1696,45.0765,45.0889,396800.0
2012-01-25 15:55:00,72.69,72.78,72.67,72.67,1095800.0,45.0827,45.1386,45.0703,45.0703,1095800.0
2012-01-26 09:30:00,73.07,73.15,72.92,73.03,174500.0,45.3184,45.368,45.2254,45.2936,174500.0
2012-01-26 09:35:00,73.02,73.03,72.86,72.98,390400.0,45.2874,45.2936,45.1882,45.2626,390400.0
2012-01-26 09:40:00,72.98,73.16,72.98,73.09,392300.0,45.2626,45.3742,45.2626,45.3308,392300.0
2012-01-26 09:45:00,73.09,73.11,72.96,73.1,192900.0,45.3308,45.3432,45.2502,45.337,192900.0
2012-01-26 09:50:00,73.09,73.12,72.84,72.85,229700.0,45.3308,45.3494,45.1758,45.182,229700.0
2012-01-26 09:55:00,72.85,73.08,72.84,73.06,298500.0,45.182,45.3246,45.1758,45.3122,298500.0
2012-01-26 10:00:00,73.04,73.04,72.74,72.87,333500.0,45.2998,45.2998,45.1138,45.1944,333500.0
2012-01-26 10:05:00,72.84,72.86,72.66,72.71,251800.0,45.1758,45.1882,45.0641,45.0951,251800.0
2012-01-26 10:10:00,72.7,72.72,72.54,72.56,261000.0,45.0889,45.1013,44.9897,45.0021,261000.0
2012-01-26 10:15:00,72.55,72.67,72.51,72.55,175200.0,44.9959,45.0703,44.9711,44.9959,175200.0
2012-01-26 10:20:00,72.53,72.54,72.37,72.4,217600.0,44.9835,44.9897,44.8843,44.9029,217600.0
2012-01-26 10:25:00,72.4,72.44,72.36,72.4,169500.0,44.9029,44.9277,44.8781,44.9029,169500.0
2012-01-26 10:30:00,72.4,72.57,72.36,72.37,387100.0,44.9029,45.0083,44.8781,44.8843,387100.0
2012-01-26 10:35:00,72.37,72.39,72.29,72.37,126400.0,44.8843,44.8967,44.8347,44.8843,126400.0
2012-01-26 10:40:00,72.37,72.42,72.27,72.32,174500.0,44.8843,44.9153,44.8223,44.8533,174500.0
2012-01-26 10:45:00,72.33,72.48,72.33,72.33,162200.0,44.8595,44.9525,44.8595,44.8595,162200.0
2012-01-26 10:50:00,72.34,72.52,72.34,72.52,117700.0,44.8657,44.9773,44.8657,44.9773,117700.0
2012-01-26 10:55:00,72.53,72.56,72.32,72.32,184800.0,44.9835,45.0021,44.8533,44.8533,184800.0
2012-01-26 11:00:00,72.34,72.54,72.3,72.53,216400.0,44.8657,44.9897,44.8409,44.9835,216400.0
2012-01-26 11:05:00,72.53,72.55,72.42,72.43,136200.0,44.9835,44.9959,44.9153,44.9215,136200.0
2012-01-26 11:10:00,72.44,72.58,72.42,72.58,118700.0,44.9277,45.0145,44.9153,45.0145,118700.0
2012-01-26 11:15:00,72.58,72.59,72.46,72.5,153900.0,45.0145,45.0207,44.9401,44.9649,153900.0
2012-01-26 11:20:00,72.5,72.53,72.44,72.46,67200.0,44.9649,44.9835,44.9277,44.9401,67200.0
2012-01-26 11:25:00,72.47,72.51,72.46,72.49,76700.0,44.9463,44.9711,44.9401,44.9587,76700.0
2012-01-26 11:30:00,72.5,72.54,72.44,72.52,145200.0,44.9649,44.9897,44.9277,44.9773,145200.0
2012-01-26 11:35:00,72.52,72.53,72.43,72.44,81200.0,44.9773,44.9835,44.9215,44.9277,81200.0
2012-01-26 11:40:00,72.44,72.49,72.35,72.35,125400.0,44.9277,44.9587,44.8719,44.8719,125400.0
2012-01-26 11:45:00,72.34,72.39,72.32,72.37,109500.0,44.8657,44.8967,44.8533,44.8843,109500.0
2012-01-26 11:50:00,72.38,72.47,72.37,72.38,80000.0,44.8905,44.9463,44.8843,44.8905,80000.0
2012-01-26 11:55:00,72.38,72.38,72.23,72.23,140900.0,44.8905,44.8905,44.7974,44.7974,140900.0
2012-01-26 12:00:00,72.23,72.26,72.19,72.25,117100.0,44.7974,44.8161,44.7726,44.8099,117100.0
2012-01-26 12:05:00,72.26,72.28,72.15,72.19,87100.0,44.8161,44.8285,44.7478,44.7726,87100.0
2012-01-26 12:10:00,72.18,72.22,72.13,72.13,93300.0,44.7664,44.7912,44.7354,44.7354,93300.0
2012-01-26 12:15:00,72.13,72.13,71.98,72.1,156100.0,44.7354,44.7354,44.6424,44.7168,156100.0
2012-01-26 12:20:00,72.09,72.19,72.05,72.18,98900.0,44.7106,44.7726,44.6858,44.7664,98900.0
2012-01-26 12:25:00,72.19,72.2,72.16,72.17,54900.0,44.7726,44.7788,44.754,44.7602,54900.0
2012-01-26 12:30:00,72.18,72.22,72.12,72.13,106600.0,44.7664,44.7912,44.7292,44.7354,106600.0
2012-01-26 12:35:00,72.13,72.17,72.1,72.1,52100.0,44.7354,44.7602,44.7168,44.7168,52100.0
2012-01-26 12:40:00,72.11,72.16,72.09,72.09,81500.0,44.723,44.754,44.7106,44.7106,81500.0
2012-01-26 12:45:00,72.08,72.13,72.07,72.12,47600.0,44.7044,44.7354,44.6982,44.7292,47600.0
2012-01-26 12:50:00,72.11,72.26,72.11,72.2,179600.0,44.723,44.8161,44.723,44.7788,179600.0
2012-01-26 12:55:00,72.2,72.26,72.2,72.26,72300.0,44.7788,44.8161,44.7788,44.8161,72300.0
2012-01-26 13:00:00,72.25,72.28,72.19,72.27,196700.0,44.8099,44.8285,44.7726,44.8223,196700.0
2012-01-26 13:05:00,72.28,72.29,72.2,72.21,63400.0,44.8285,44.8347,44.7788,44.785,63400.0
2012-01-26 13:10:00,72.2,72.35,72.18,72.33,76400.0,44.7788,44.8719,44.7664,44.8595,76400.0
2012-01-26 13:15:00,72.34,72.42,72.33,72.33,57800.0,44.8657,44.9153,44.8595,44.8595,57800.0
2012-01-26 13:20:00,72.33,72.37,72.31,72.34,83300.0,44.8595,44.8843,44.8471,44.8657,83300.0
2012-01-26 13:25:00,72.34,72.37,72.29,72.3,62600.0,44.8657,44.8843,44.8347,44.8409,62600.0
2012-01-26 13:30:00,72.3,72.33,72.27,72.28,65300.0,44.8409,44.8595,44.8223,44.8285,65300.0
2012-01-26 13:35:00,72.28,72.28,72.05,72.1,135000.0,44.8285,44.8285,44.6858,44.7168,135000.0
2012-01-26 13:40:00,72.1,72.12,72.02,72.06,147900.0,44.7168,44.7292,44.6672,44.692,147900.0
2012-01-26 13:45:00,72.07,72.17,72.06,72.16,131100.0,44.6982,44.7602,44.692,44.754,131100.0
2012-01-26 13:50:00,72.16,72.2,72.09,72.2,114900.0,44.754,44.7788,44.7106,44.7788,114900.0
2012-01-26 13:55:00,72.2,72.2,72.13,72.15,75400.0,44.7788,44.7788,44.7354,44.7478,75400.0
2012-01-26 14:00:00,72.14,72.14,72.05,72.06,60500.0,44.7416,44.7416,44.6858,44.692,60500.0
2012-01-26 14:05:00,72.06,72.06,71.96,72.02,104500.0,44.692,44.692,44.63,44.6672,104500.0
2012-01-26 14:10:00,72.02,72.05,71.93,72.02,204900.0,44.6672,44.6858,44.6114,44.6672,204900.0
2012-01-26 14:15:00,72.01,72.01,71.85,71.89,172600.0,44.661,44.661,44.5618,44.5866,172600.0
2012-01-26 14:20:00,71.89,71.89,71.64,71.65,814900.0,44.5866,44.5866,44.4315,44.4377,814900.0
2012-01-26 14:25:00,71.65,71.83,71.65,71.75,255900.0,44.4377,44.5494,44.4377,44.4997,255900.0
2012-01-26 14:30:00,71.76,71.84,71.73,71.84,124100.0,44.506,44.5556,44.4873,44.5556,124100.0
2012-01-26 14:35:00,71.83,71.85,71.68,71.71,166700.0,44.5494,44.5618,44.4563,44.4749,166700.0
2012-01-26 14:40:00,71.71,71.73,71.58,71.65,522600.0,44.4749,44.4873,44.3943,44.4377,522600.0
2012-01-26 14:45:00,71.65,71.87,71.64,71.83,276000.0,44.4377,44.5742,44.4315,44.5494,276000.0
2012-01-26 14:50:00,71.82,71.9,71.81,71.84,121300.0,44.5432,44.5928,44.537,44.5556,121300.0
2012-01-26 14:55:00,71.86,71.86,71.73,71.75,201000.0,44.568,44.568,44.4873,44.4997,201000.0
2012-01-26 15:00:00,71.74,71.75,71.59,71.66,257800.0,44.4935,44.4997,44.4005,44.4439,257800.0
2012-01-26 15:05:00,71.65,71.68,71.55,71.63,284900.0,44.4377,44.4563,44.3757,44.4253,284900.0
2012-01-26 15:10:00,71.64,71.73,71.59,71.68,218100.0,44.4315,44.4873,44.4005,44.4563,218100.0
2012-01-26 15:15:00,71.69,71.74,71.57,71.64,155400.0,44.4625,44.4935,44.3881,44.4315,155400.0
2012-01-26 15:20:00,71.64,71.64,71.47,71.48,329600.0,44.4315,44.4315,44.3261,44.3323,329600.0
2012-01-26 15:25:00,71.47,71.55,71.35,71.39,229300.0,44.3261,44.3757,44.2517,44.2765,229300.0
2012-01-26 15:30:00,71.38,71.57,71.38,71.55,176400.0,44.2703,44.3881,44.2703,44.3757,176400.0
2012-01-26 15:35:00,71.55,71.64,71.51,71.62,206300.0,44.3757,44.4315,44.3509,44.4191,206300.0
2012-01-26 15:40:00,71.63,71.74,71.62,71.71,297500.0,44.4253,44.4935,44.4191,44.4749,297500.0
2012-01-26 15:45:00,71.7,71.8,71.62,71.75,419200.0,44.4687,44.5308,44.4191,44.4997,419200.0
2012-01-26 15:50:00,71.73,71.75,71.55,71.59,281400.0,44.4873,44.4997,44.3757,44.4005,281400.0
2012-01-26 15:55:00,71.59,71.66,71.54,71.65,1293800.0,44.4005,44.4439,44.3695,44.4377,1293800.0
2012-01-27 09:30:00,71.31,71.57,71.2,71.52,149000.0,44.2269,44.3881,44.1586,44.3571,149000.0
2012-01-27 09:35:00,71.53,71.65,71.29,71.37,284200.0,44.3633,44.4377,44.2145,44.2641,284200.0
2012-01-27 09:40:00,71.38,71.51,71.3,71.41,290500.0,44.2703,44.3509,44.2207,44.2889,290500.0
2012-01-27 09:45:00,71.41,71.54,71.37,71.39,199600.0,44.2889,44.3695,44.2641,44.2765,199600.0
2012-01-27 09:50:00,71.38,71.52,71.35,71.52,183500.0,44.2703,44.3571,44.2517,44.3571,183500.0
2012-01-27 09:55:00,71.51,71.65,71.44,71.52,167800.0,44.3509,44.4377,44.3075,44.3571,167800.0
2012-01-27 10:00:00,71.54,71.59,71.36,71.36,177700.0,44.3695,44.4005,44.2579,44.2579,177700.0
2012-01-27 10:05:00,71.36,71.44,71.24,71.43,214700.0,44.2579,44.3075,44.1834,44.3013,214700.0
2012-01-27 10:10:00,71.43,71.45,71.27,71.45,129200.0,44.3013,44.3137,44.202,44.3137,129200.0
2012-01-27 10:15:00,71.46,71.53,71.31,71.32,149700.0,44.3199,44.3633,44.2269,44.2331,149700.0
2012-01-27 10:20:00,71.33,71.48,71.29,71.44,114700.0,44.2393,44.3323,44.2145,44.3075,114700.0
2012-01-27 10:25:00,71.44,71.57,71.36,71.53,129300.0,44.3075,44.3881,44.2579,44.3633,129300.0
2012-01-27 10:30:00,71.54,71.62,71.47,71.49,203000.0,44.3695,44.4191,44.3261,44.3385,203000.0
2012-01-27 10:35:00,71.48,71.48,71.32,71.42,152600.0,44.3323,44.3323,44.2331,44.2951,152600.0
2012-01-27 10:40:00,71.44,71.48,71.31,71.41,548200.0,44.3075,44.3323,44.2269,44.2889,548200.0
2012-01-27 10:45:00,71.4,71.41,71.26,71.34,229300.0,44.2827,44.2889,44.1958,44.2455,229300.0
2012-01-27 10:50:00,71.33,71.42,71.3,71.35,72300.0,44.2393,44.2951,44.2207,44.2517,72300.0
2012-01-27 10:55:00,71.36,71.36,71.26,71.36,62500.0,44.2579,44.2579,44.1958,44.2579,62500.0
2012-01-27 11:00:00,71.38,71.42,71.22,71.28,121600.0,44.2703,44.2951,44.171,44.2083,121600.0
2012-01-27 11:05:00,71.27,71.35,71.25,71.27,118000.0,44.202,44.2517,44.1896,44.202,118000.0
2012-01-27 11:10:00,71.27,71.29,71.21,71.23,78600.0,44.202,44.2145,44.1648,44.1772,78600.0
2012-01-27 11:15:00,71.23,71.4,71.23,71.36,145800.0,44.1772,44.2827,44.1772,44.2579,145800.0
2012-01-27 11:20:00,71.37,71.4,71.32,71.32,64000.0,44.2641,44.2827,44.2331,44.2331,64000.0
2012-01-27 11:25:00,71.33,71.47,71.33,71.42,217000.0,44.2393,44.3261,44.2393,44.2951,217000.0
2012-01-27 11:30:00,71.41,71.43,71.29,71.29,133300.0,44.2889,44.3013,44.2145,44.2145,133300.0
2012-01-27 11:35:00,71.28,71.33,71.22,71.33,146700.0,44.2083,44.2393,44.171,44.2393,146700.0
2012-01-27 11:40:00,71.32,71.38,71.25,71.27,147600.0,44.2331,44.2703,44.1896,44.202,147600.0
2012-01-27 11:45:00,71.27,71.36,71.24,71.3,60000.0,44.202,44.2579,44.1834,44.2207,60000.0
2012-01-27 11:50:00,71.3,71.36,71.27,71.35,77000.0,44.2207,44.2579,44.202,44.2517,77000.0
2012-01-27 11:55:00,71.36,71.47,71.36,71.41,109800.0,44.2579,44.3261,44.2579,44.2889,109800.0
2012-01-27 12:00:00,71.41,71.54,71.41,71.41,52700.0,44.2889,44.3695,44.2889,44.2889,52700.0
2012-01-27 12:05:00,71.41,71.44,71.23,71.31,83700.0,44.2889,44.3075,44.1772,44.2269,83700.0
2012-01-27 12:10:00,71.3,71.36,71.24,71.31,67900.0,44.2207,44.2579,44.1834,44.2269,67900.0
2012-01-27 12:15:00,71.32,71.35,71.21,71.33,173700.0,44.2331,44.2517,44.1648,44.2393,173700.0
2012-01-27 12:20:00,71.32,71.39,71.32,71.35,53500.0,44.2331,44.2765,44.2331,44.2517,53500.0
2012-01-27 12:25:00,71.36,71.42,71.35,71.38,52700.0,44.2579,44.2951,44.2517,44.2703,52700.0
2012-01-27 12:30:00,71.38,71.41,71.3,71.4,59100.0,44.2703,44.2889,44.2207,44.2827,59100.0
2012-01-27 12:35:00,71.41,71.48,71.41,71.45,49700.0,44.2889,44.3323,44.2889,44.3137,49700.0
2012-01-27 12:40:00,71.46,71.51,71.43,71.51,25000.0,44.3199,44.3509,44.3013,44.3509,25000.0
2012-01-27 12:45:00,71.49,71.49,71.4,71.44,35900.0,44.3385,44.3385,44.2827,44.3075,35900.0
2012-01-27 12:50:00,71.45,71.45,71.31,71.34,20400.0,44.3137,44.3137,44.2269,44.2455,20400.0
2012-01-27 12:55:00,71.34,71.44,71.26,71.31,63700.0,44.2455,44.3075,44.1958,44.2269,63700.0
2012-01-27 13:00:00,71.31,71.45,71.26,71.43,38700.0,44.2269,44.3137,44.1958,44.3013,38700.0
2012-01-27 13:05:00,71.43,71.48,71.38,71.47,38000.0,44.3013,44.3323,44.2703,44.3261,38000.0
2012-01-27 13:10:00,71.48,71.48,71.38,71.41,57800.0,44.3323,44.3323,44.2703,44.2889,57800.0
2012-01-27 13:15:00,71.4,71.58,71.4,71.54,48200.0,44.2827,44.3943,44.2827,44.3695,48200.0
2012-01-27 13:20:00,71.53,71.54,71.42,71.42,59200.0,44.3633,44.3695,44.2951,44.2951,59200.0
2012-01-27 13:25:00,71.42,71.49,71.42,71.44,30500.0,44.2951,44.3385,44.2951,44.3075,30500.0
2012-01-27 13:30:00,71.42,71.48,71.41,71.47,12500.0,44.2951,44.3323,44.2889,44.3261,12500.0
2012-01-27 13:35:00,71.47,71.59,71.47,71.55,57700.0,44.3261,44.4005,44.3261,44.3757,57700.0
2012-01-27 13:40:00,71.55,71.59,71.55,71.57,30100.0,44.3757,44.4005,44.3757,44.3881,30100.0
2012-01-27 13:45:00,71.57,71.6,71.54,71.56,29200.0,44.3881,44.4067,44.3695,44.3819,29200.0
2012-01-27 13:50:00,71.55,71.59,71.55,71.59,32600.0,44.3757,44.4005,44.3757,44.4005,32600.0
2012-01-27 13:55:00,71.59,71.6,71.52,71.58,102200.0,44.4005,44.4067,44.3571,44.3943,102200.0
2012-01-27 14:00:00,71.59,71.63,71.52,71.55,106000.0,44.4005,44.4253,44.3571,44.3757,106000.0
2012-01-27 14:05:00,71.54,71.56,71.53,71.54,45200.0,44.3695,44.3819,44.3633,44.3695,45200.0
2012-01-27 14:10:00,71.54,71.56,71.47,71.48,97800.0,44.3695,44.3819,44.3261,44.3323,97800.0
2012-01-27 14:15:00,71.48,71.53,71.45,71.5,137500.0,44.3323,44.3633,44.3137,44.3447,137500.0
2012-01-27 14:20:00,71.49,71.5,71.45,71.46,62900.0,44.3385,44.3447,44.3137,44.3199,62900.0
2012-01-27 14:25:00,71.45,71.49,71.43,71.48,64600.0,44.3137,44.3385,44.3013,44.3323,64600.0
2012-01-27 14:30:00,71.46,71.5,71.45,71.45,54500.0,44.3199,44.3447,44.3137,44.3137,54500.0
2012-01-27 14:35:00,71.45,71.52,71.43,71.52,52600.0,44.3137,44.3571,44.3013,44.3571,52600.0
2012-01-27 14:40:00,71.52,71.53,71.48,71.52,45300.0,44.3571,44.3633,44.3323,44.3571,45300.0
2012-01-27 14:45:00,71.52,71.55,71.48,71.55,43300.0,44.3571,44.3757,44.3323,44.3757,43300.0
2012-01-27 14:50:00,71.54,71.57,71.51,71.57,57300.0,44.3695,44.3881,44.3509,44.3881,57300.0
2012-01-27 14:55:00,71.58,71.62,71.55,71.61,85500.0,44.3943,44.4191,44.3757,44.4129,85500.0
2012-01-27 15:00:00,71.6,71.63,71.58,71.6,101300.0,44.4067,44.4253,44.3943,44.4067,101300.0
2012-01-27 15:05:00,71.59,71.64,71.56,71.62,50200.0,44.4005,44.4315,44.3819,44.4191,50200.0
2012-01-27 15:10:00,71.61,71.68,71.59,71.68,56200.0,44.4129,44.4563,44.4005,44.4563,56200.0
2012-01-27 15:15:00,71.67,71.72,71.64,71.71,72900.0,44.4501,44.4811,44.4315,44.4749,72900.0
2012-01-27 15:20:00,71.7,71.77,71.68,71.71,77900.0,44.4687,44.5122,44.4563,44.4749,77900.0
2012-01-27 15:25:00,71.71,71.79,71.7,71.76,129200.0,44.4749,44.5246,44.4687,44.506,129200.0
2012-01-27 15:30:00,71.76,71.77,71.64,71.65,100100.0,44.506,44.5122,44.4315,44.4377,100100.0
2012-01-27 15:35:00,71.65,71.75,71.64,71.73,104700.0,44.4377,44.4997,44.4315,44.4873,104700.0
2012-01-27 15:40:00,71.73,71.73,71.62,71.69,133700.0,44.4873,44.4873,44.4191,44.4625,133700.0
2012-01-27 15:45:00,71.68,71.68,71.56,71.59,288700.0,44.4563,44.4563,44.3819,44.4005,288700.0
2012-01-27 15:50:00,71.59,71.65,71.57,71.59,158800.0,44.4005,44.4377,44.3881,44.4005,158800.0
2012-01-27 15:55:00,71.59,71.6,71.45,71.48,381600.0,44.4005,44.4067,44.3137,44.3323,381600.0
2012-01-30 09:30:00,70.69,70.78,70.48,70.53,324200.0,43.8423,43.8981,43.7121,43.7431,324200.0
2012-01-30 09:35:00,70.53,70.55,70.34,70.46,362700.0,43.7431,43.7555,43.6253,43.6997,362700.0
2012-01-30 09:40:00,70.46,70.51,70.4,70.47,211500.0,43.6997,43.7307,43.6625,43.7059,211500.0
2012-01-30 09:45:00,70.47,70.5,70.29,70.3,231900.0,43.7059,43.7245,43.5942,43.6005,231900.0
2012-01-30 09:50:00,70.29,70.32,70.2,70.24,353900.0,43.5942,43.6129,43.5384,43.5632,353900.0
2012-01-30 09:55:00,70.24,70.45,70.22,70.39,236000.0,43.5632,43.6935,43.5508,43.6563,236000.0
2012-01-30 10:00:00,70.39,70.4,70.27,70.29,125600.0,43.6563,43.6625,43.5818,43.5942,125600.0
2012-01-30 10:05:00,70.29,70.32,70.17,70.25,219500.0,43.5942,43.6129,43.5198,43.5694,219500.0
2012-01-30 10:10:00,70.25,70.26,70.13,70.15,161900.0,43.5694,43.5756,43.495,43.5074,161900.0
2012-01-30 10:15:00,70.15,70.24,70.13,70.2,153600.0,43.5074,43.5632,43.495,43.5384,153600.0
2012-01-30 10:20:00,70.21,70.33,70.18,70.32,125600.0,43.5446,43.6191,43.526,43.6129,125600.0
2012-01-30 10:25:00,70.32,70.32,70.18,70.2,161900.0,43.6129,43.6129,43.526,43.5384,161900.0
2012-01-30 10:30:00,70.19,70.32,70.17,70.26,159500.0,43.5322,43.6129,43.5198,43.5756,159500.0
2012-01-30 10:35:00,70.26,70.39,70.25,70.35,185500.0,43.5756,43.6563,43.5694,43.6315,185500.0
2012-01-30 10:40:00,70.36,70.38,70.3,70.38,218600.0,43.6377,43.6501,43.6005,43.6501,218600.0
2012-01-30 10:45:00,70.38,70.5,70.36,70.47,107200.0,43.6501,43.7245,43.6377,43.7059,107200.0
2012-01-30 10:50:00,70.48,70.57,70.45,70.49,312500.0,43.7121,43.7679,43.6935,43.7183,312500.0
2012-01-30 10:55:00,70.49,70.54,70.45,70.53,113000.0,43.7183,43.7493,43.6935,43.7431,113000.0
2012-01-30 11:00:00,70.53,70.75,70.53,70.68,472400.0,43.7431,43.8795,43.7431,43.8361,472400.0
2012-01-30 11:05:00,70.68,70.73,70.66,70.66,156500.0,43.8361,43.8671,43.8237,43.8237,156500.0
2012-01-30 11:10:00,70.67,70.72,70.59,70.59,128300.0,43.8299,43.8609,43.7803,43.7803,128300.0
2012-01-30 11:15:00,70.6,70.66,70.55,70.65,139800.0,43.7865,43.8237,43.7555,43.8175,139800.0
2012-01-30 11:20:00,70.65,70.67,70.63,70.65,75900.0,43.8175,43.8299,43.8051,43.8175,75900.0
2012-01-30 11:25:00,70.64,70.67,70.61,70.61,114500.0,43.8113,43.8299,43.7927,43.7927,114500.0
2012-01-30 11:30:00,70.61,70.69,70.59,70.69,198500.0,43.7927,43.8423,43.7803,43.8423,198500.0
2012-01-30 11:35:00,70.68,70.8,70.68,70.74,157500.0,43.8361,43.9106,43.8361,43.8733,157500.0
2012-01-30 11:40:00,70.75,70.76,70.64,70.64,144600.0,43.8795,43.8857,43.8113,43.8113,144600.0
2012-01-30 11:45:00,70.65,70.66,70.54,70.55,318100.0,43.8175,43.8237,43.7493,43.7555,318100.0
2012-01-30 11:50:00,70.55,70.6,70.53,70.58,133300.0,43.7555,43.7865,43.7431,43.7741,133300.0
2012-01-30 11:55:00,70.58,70.58,70.49,70.56,85700.0,43.7741,43.7741,43.7183,43.7617,85700.0
2012-01-30 12:00:00,70.55,70.62,70.55,70.59,43600.0,43.7555,43.7989,43.7555,43.7803,43600.0
2012-01-30 12:05:00,70.59,70.63,70.57,70.6,53500.0,43.7803,43.8051,43.7679,43.7865,53500.0
2012-01-30 12:10:00,70.6,70.63,70.55,70.56,38600.0,43.7865,43.8051,43.7555,43.7617,38600.0
2012-01-30 12:15:00,70.56,70.63,70.56,70.61,90300.0,43.7617,43.8051,43.7617,43.7927,90300.0
2012-01-30 12:20:00,70.61,70.64,70.56,70.63,100300.0,43.7927,43.8113,43.7617,43.8051,100300.0
2012-01-30 12:25:00,70.64,70.65,70.6,70.6,66700.0,43.8113,43.8175,43.7865,43.7865,66700.0
2012-01-30 12:30:00,70.61,70.65,70.6,70.62,37600.0,43.7927,43.8175,43.7865,43.7989,37600.0
2012-01-30 12:35:00,70.62,70.62,70.55,70.6,42300.0,43.7989,43.7989,43.7555,43.7865,42300.0
2012-01-30 12:40:00,70.6,70.64,70.57,70.57,34900.0,43.7865,43.8113,43.7679,43.7679,34900.0
2012-01-30 12:45:00,70.58,70.59,70.5,70.55,150400.0,43.7741,43.7803,43.7245,43.7555,150400.0
2012-01-30 12:50:00,70.55,70.56,70.49,70.52,37600.0,43.7555,43.7617,43.7183,43.7369,37600.0
2012-01-30 12:55:00,70.52,70.57,70.49,70.55,30800.0,43.7369,43.7679,43.7183,43.7555,30800.0
2012-01-30 13:00:00,70.55,70.57,70.51,70.54,42700.0,43.7555,43.7679,43.7307,43.7493,42700.0
2012-01-30 13:05:00,70.54,70.58,70.49,70.49,74100.0,43.7493,43.7741,43.7183,43.7183,74100.0
2012-01-30 13:10:00,70.5,70.54,70.47,70.53,82600.0,43.7245,43.7493,43.7059,43.7431,82600.0
2012-01-30 13:15:00,70.54,70.57,70.49,70.56,65000.0,43.7493,43.7679,43.7183,43.7617,65000.0
2012-01-30 13:20:00,70.55,70.65,70.55,70.63,64200.0,43.7555,43.8175,43.7555,43.8051,64200.0
2012-01-30 13:25:00,70.64,70.65,70.6,70.65,39300.0,43.8113,43.8175,43.7865,43.8175,39300.0
2012-01-30 13:30:00,70.64,70.67,70.61,70.66,82100.0,43.8113,43.8299,43.7927,43.8237,82100.0
2012-01-30 13:35:00,70.67,70.77,70.65,70.76,123300.0,43.8299,43.8919,43.8175,43.8857,123300.0
2012-01-30 13:40:00,70.76,70.83,70.75,70.81,199500.0,43.8857,43.9292,43.8795,43.9168,199500.0
2012-01-30 13:45:00,70.82,70.88,70.79,70.85,124000.0,43.923,43.9602,43.9044,43.9416,124000.0
2012-01-30 13:50:00,70.86,70.86,70.76,70.78,96600.0,43.9478,43.9478,43.8857,43.8981,96600.0
2012-01-30 13:55:00,70.78,70.85,70.78,70.83,68200.0,43.8981,43.9416,43.8981,43.9292,68200.0
2012-01-30 14:00:00,70.83,70.85,70.77,70.77,89900.0,43.9292,43.9416,43.8919,43.8919,89900.0
2012-01-30 14:05:00,70.77,70.87,70.77,70.85,83600.0,43.8919,43.954,43.8919,43.9416,83600.0
2012-01-30 14:10:00,70.85,70.99,70.85,70.95,138800.0,43.9416,44.0284,43.9416,44.0036,138800.0
2012-01-30 14:15:00,70.95,71.03,70.94,71.0,156000.0,44.0036,44.0532,43.9974,44.0346,156000.0
2012-01-30 14:20:00,71.0,71.0,70.96,70.96,93300.0,44.0346,44.0346,44.0098,44.0098,93300.0
2012-01-30 14:25:00,70.96,71.03,70.95,71.01,67600.0,44.0098,44.0532,44.0036,44.0408,67600.0
2012-01-30 14:30:00,71.01,71.04,70.98,71.04,106100.0,44.0408,44.0594,44.0222,44.0594,106100.0
2012-01-30 14:35:00,71.04,71.04,71.01,71.03,74300.0,44.0594,44.0594,44.0408,44.0532,74300.0
2012-01-30 14:40:00,71.03,71.12,71.03,71.09,232500.0,44.0532,44.109,44.0532,44.0904,232500.0
2012-01-30 14:45:00,71.09,71.16,71.04,71.06,131200.0,44.0904,44.1338,44.0594,44.0718,131200.0
2012-01-30 14:50:00,71.07,71.08,71.0,71.01,90700.0,44.078,44.0842,44.0346,44.0408,90700.0
2012-01-30 14:55:00,71.01,71.07,70.99,71.04,109500.0,44.0408,44.078,44.0284,44.0594,109500.0
2012-01-30 15:00:00,71.04,71.04,70.93,70.94,71200.0,44.0594,44.0594,43.9912,43.9974,71200.0
2012-01-30 15:05:00,70.94,71.0,70.94,70.97,74500.0,43.9974,44.0346,43.9974,44.016,74500.0
2012-01-30 15:10:00,70.97,71.03,70.96,70.98,360900.0,44.016,44.0532,44.0098,44.0222,360900.0
2012-01-30 15:15:00,70.98,71.06,70.98,71.02,138900.0,44.0222,44.0718,44.0222,44.047,138900.0
2012-01-30 15:20:00,71.02,71.06,70.97,71.05,87900.0,44.047,44.0718,44.016,44.0656,87900.0
2012-01-30 15:25:00,71.05,71.08,71.01,71.07,107000.0,44.0656,44.0842,44.0408,44.078,107000.0
2012-01-30 15:30:00,71.07,71.13,71.03,71.05,171300.0,44.078,44.1152,44.0532,44.0656,171300.0
2012-01-30 15:35:00,71.04,71.06,70.93,70.98,212000.0,44.0594,44.0718,43.9912,44.0222,212000.0
2012-01-30 15:40:00,70.98,71.03,70.92,71.02,294100.0,44.0222,44.0532,43.985,44.047,294100.0
2012-01-30 15:45:00,71.01,71.15,70.97,71.14,249400.0,44.0408,44.1276,44.016,44.1214,249400.0
2012-01-30 15:50:00,71.14,71.15,71.08,71.1,195600.0,44.1214,44.1276,44.0842,44.0966,195600.0
2012-01-30 15:55:00,71.1,71.18,71.07,71.16,461700.0,44.0966,44.1462,44.078,44.1338,461700.0
2012-01-31 09:30:00,71.69,71.72,71.46,71.49,152600.0,44.4625,44.4811,44.3199,44.3385,152600.0
2012-01-31 09:35:00,71.49,71.64,71.49,71.61,188100.0,44.3385,44.4315,44.3385,44.4129,188100.0
2012-01-31 09:40:00,71.61,71.62,71.22,71.24,165700.0,44.4129,44.4191,44.171,44.1834,165700.0
2012-01-31 09:45:00,71.24,71.35,71.2,71.25,193400.0,44.1834,44.2517,44.1586,44.1896,193400.0
2012-01-31 09:50:00,71.25,71.36,71.22,71.23,152300.0,44.1896,44.2579,44.171,44.1772,152300.0
2012-01-31 09:55:00,71.23,71.38,71.2,71.28,145800.0,44.1772,44.2703,44.1586,44.2083,145800.0
2012-01-31 10:00:00,71.28,71.35,70.9,70.95,541000.0,44.2083,44.2517,43.9726,44.0036,541000.0
2012-01-31 10:05:00,70.94,70.94,70.77,70.86,138900.0,43.9974,43.9974,43.8919,43.9478,138900.0
2012-01-31 10:10:00,70.86,70.95,70.8,70.82,445000.0,43.9478,44.0036,43.9106,43.923,445000.0
2012-01-31 10:15:00,70.82,70.84,70.71,70.76,444100.0,43.923,43.9354,43.8547,43.8857,444100.0
2012-01-31 10:20:00,70.76,70.89,70.76,70.88,558500.0,43.8857,43.9664,43.8857,43.9602,558500.0
2012-01-31 10:25:00,70.88,71.01,70.87,70.88,87900.0,43.9602,44.0408,43.954,43.9602,87900.0
2012-01-31 10:30:00,70.89,70.93,70.83,70.87,77900.0,43.9664,43.9912,43.9292,43.954,77900.0
2012-01-31 10:35:00,70.88,70.91,70.65,70.7,130300.0,43.9602,43.9788,43.8175,43.8485,130300.0
2012-01-31 10:40:00,70.7,70.77,70.65,70.72,70900.0,43.8485,43.8919,43.8175,43.8609,70900.0
2012-01-31 10:45:00,70.72,70.72,70.58,70.66,175900.0,43.8609,43.8609,43.7741,43.8237,175900.0
2012-01-31 10:50:00,70.65,70.65,70.5,70.61,130200.0,43.8175,43.8175,43.7245,43.7927,130200.0
2012-01-31 10:55:00,70.62,70.68,70.56,70.66,149000.0,43.7989,43.8361,43.7617,43.8237,149000.0
2012-01-31 11:00:00,70.66,70.76,70.66,70.69,89500.0,43.8237,43.8857,43.8237,43.8423,89500.0
2012-01-31 11:05:00,70.7,70.72,70.55,70.62,139100.0,43.8485,43.8609,43.7555,43.7989,139100.0
2012-01-31 11:10:00,70.62,70.62,70.36,70.37,144500.0,43.7989,43.7989,43.6377,43.6439,144500.0
2012-01-31 11:15:00,70.37,70.54,70.37,70.46,546700.0,43.6439,43.7493,43.6439,43.6997,546700.0
2012-01-31 11:20:00,70.47,70.55,70.42,70.54,355800.0,43.7059,43.7555,43.6749,43.7493,355800.0
2012-01-31 11:25:00,70.54,70.57,70.46,70.47,351800.0,43.7493,43.7679,43.6997,43.7059,351800.0
2012-01-31 11:30:00,70.47,70.49,70.41,70.44,162700.0,43.7059,43.7183,43.6687,43.6873,162700.0
2012-01-31 11:35:00,70.44,70.51,70.37,70.5,136600.0,43.6873,43.7307,43.6439,43.7245,136600.0
2012-01-31 11:40:00,70.49,70.51,70.43,70.47,82100.0,43.7183,43.7307,43.6811,43.7059,82100.0
2012-01-31 11:45:00,70.47,70.54,70.42,70.46,141900.0,43.7059,43.7493,43.6749,43.6997,141900.0
2012-01-31 11:50:00,70.46,70.5,70.34,70.37,197300.0,43.6997,43.7245,43.6253,43.6439,197300.0
2012-01-31 11:55:00,70.37,70.53,70.37,70.48,150600.0,43.6439,43.7431,43.6439,43.7121,150600.0
2012-01-31 12:00:00,70.47,70.52,70.44,70.52,269100.0,43.7059,43.7369,43.6873,43.7369,269100.0
2012-01-31 12:05:00,70.52,70.54,70.45,70.52,97600.0,43.7369,43.7493,43.6935,43.7369,97600.0
2012-01-31 12:10:00,70.52,70.56,70.52,70.56,69900.0,43.7369,43.7617,43.7369,43.7617,69900.0
2012-01-31 12:15:00,70.54,70.69,70.52,70.67,73400.0,43.7493,43.8423,43.7369,43.8299,73400.0
2012-01-31 12:20:00,70.67,70.71,70.64,70.64,60900.0,43.8299,43.8547,43.8113,43.8113,60900.0
2012-01-31 12:25:00,70.64,70.74,70.64,70.69,53400.0,43.8113,43.8733,43.8113,43.8423,53400.0
2012-01-31 12:30:00,70.7,70.8,70.69,70.8,76300.0,43.8485,43.9106,43.8423,43.9106,76300.0
2012-01-31 12:35:00,70.79,70.81,70.75,70.78,62500.0,43.9044,43.9168,43.8795,43.8981,62500.0
2012-01-31 12:40:00,70.79,70.8,70.71,70.75,54500.0,43.9044,43.9106,43.8547,43.8795,54500.0
2012-01-31 12:45:00,70.76,70.83,70.76,70.79,39800.0,43.8857,43.9292,43.8857,43.9044,39800.0
2012-01-31 12:50:00,70.79,70.92,70.79,70.87,104500.0,43.9044,43.985,43.9044,43.954,104500.0
2012-01-31 12:55:00,70.87,70.91,70.83,70.84,123800.0,43.954,43.9788,43.9292,43.9354,123800.0
2012-01-31 13:00:00,70.83,70.91,70.83,70.88,119000.0,43.9292,43.9788,43.9292,43.9602,119000.0
2012-01-31 13:05:00,70.89,70.92,70.87,70.9,90400.0,43.9664,43.985,43.954,43.9726,90400.0
2012-01-31 13:10:00,70.89,70.94,70.89,70.89,94200.0,43.9664,43.9974,43.9664,43.9664,94200.0
2012-01-31 13:15:00,70.89,70.91,70.88,70.9,40900.0,43.9664,43.9788,43.9602,43.9726,40900.0
2012-01-31 13:20:00,70.89,70.94,70.89,70.92,32600.0,43.9664,43.9974,43.9664,43.985,32600.0
2012-01-31 13:25:00,70.93,70.98,70.93,70.96,68700.0,43.9912,44.0222,43.9912,44.0098,68700.0
2012-01-31 13:30:00,70.97,70.99,70.82,70.82,106900.0,44.016,44.0284,43.923,43.923,106900.0
2012-01-31 13:35:00,70.83,70.85,70.72,70.72,99100.0,43.9292,43.9416,43.8609,43.8609,99100.0
2012-01-31 13:40:00,70.73,70.75,70.7,70.74,63800.0,43.8671,43.8795,43.8485,43.8733,63800.0
2012-01-31 13:45:00,70.75,70.75,70.65,70.65,71500.0,43.8795,43.8795,43.8175,43.8175,71500.0
2012-01-31 13:50:00,70.64,70.66,70.57,70.66,57200.0,43.8113,43.8237,43.7679,43.8237,57200.0
2012-01-31 13:55:00,70.65,70.7,70.61,70.64,55700.0,43.8175,43.8485,43.7927,43.8113,55700.0
2012-01-31 14:00:00,70.64,70.69,70.58,70.62,83000.0,43.8113,43.8423,43.7741,43.7989,83000.0
2012-01-31 14:05:00,70.63,70.63,70.53,70.53,47300.0,43.8051,43.8051,43.7431,43.7431,47300.0
2012-01-31 14:10:00,70.54,70.7,70.53,70.67,52100.0,43.7493,43.8485,43.7431,43.8299,52100.0
2012-01-31 14:15:00,70.66,70.74,70.63,70.74,59600.0,43.8237,43.8733,43.8051,43.8733,59600.0
2012-01-31 14:20:00,70.73,70.82,70.73,70.76,68700.0,43.8671,43.923,43.8671,43.8857,68700.0
2012-01-31 14:25:00,70.76,70.82,70.76,70.8,40500.0,43.8857,43.923,43.8857,43.9106,40500.0
2012-01-31 14:30:00,70.8,70.83,70.76,70.77,47000.0,43.9106,43.9292,43.8857,43.8919,47000.0
2012-01-31 14:35:00,70.76,70.77,70.71,70.74,36600.0,43.8857,43.8919,43.8547,43.8733,36600.0
2012-01-31 14:40:00,70.74,70.77,70.68,70.68,45500.0,43.8733,43.8919,43.8361,43.8361,45500.0
2012-01-31 14:45:00,70.68,70.69,70.64,70.68,54600.0,43.8361,43.8423,43.8113,43.8361,54600.0
2012-01-31 14:50:00,70.69,70.76,70.66,70.76,61800.0,43.8423,43.8857,43.8237,43.8857,61800.0
2012-01-31 14:55:00,70.75,70.84,70.75,70.83,62400.0,43.8795,43.9354,43.8795,43.9292,62400.0
2012-01-31 15:00:00,70.83,70.83,70.66,70.66,148500.0,43.9292,43.9292,43.8237,43.8237,148500.0
2012-01-31 15:05:00,70.67,70.85,70.66,70.84,118000.0,43.8299,43.9416,43.8237,43.9354,118000.0
2012-01-31 15:10:00,70.85,70.89,70.76,70.87,141200.0,43.9416,43.9664,43.8857,43.954,141200.0
2012-01-31 15:15:00,70.87,70.96,70.84,70.88,219000.0,43.954,44.0098,43.9354,43.9602,219000.0
2012-01-31 15:20:00,70.89,70.93,70.8,70.86,161100.0,43.9664,43.9912,43.9106,43.9478,161100.0
2012-01-31 15:25:00,70.87,70.88,70.82,70.88,129600.0,43.954,43.9602,43.923,43.9602,129600.0
2012-01-31 15:30:00,70.89,70.92,70.79,70.8,120800.0,43.9664,43.985,43.9044,43.9106,120800.0
2012-01-31 15:35:00,70.78,70.83,70.73,70.78,152300.0,43.8981,43.9292,43.8671,43.8981,152300.0
2012-01-31 15:40:00,70.79,70.89,70.76,70.76,244200.0,43.9044,43.9664,43.8857,43.8857,244200.0
2012-01-31 15:45:00,70.77,70.85,70.74,70.75,529000.0,43.8919,43.9416,43.8733,43.8795,529000.0
2012-01-31 15:50:00,70.75,70.77,70.64,70.65,680600.0,43.8795,43.8919,43.8113,43.8175,680600.0
2012-01-31 15:55:00,70.65,70.78,70.63,70.68,1154100.0,43.8175,43.8981,43.8051,43.8361,1154100.0
2012-02-01 09:30:00,71.32,71.43,71.05,71.05,152300.0,44.2331,44.3013,44.0656,44.0656,152300.0
2012-02-01 09:35:00,71.06,71.12,70.94,70.97,189700.0,44.0718,44.109,43.9974,44.016,189700.0
2012-02-01 09:40:00,70.97,70.97,70.82,70.87,151700.0,44.016,44.016,43.923,43.954,151700.0
2012-02-01 09:45:00,70.87,71.08,70.87,71.07,98800.0,43.954,44.0842,43.954,44.078,98800.0
2012-02-01 09:50:00,71.06,71.16,71.01,71.01,92100.0,44.0718,44.1338,44.0408,44.0408,92100.0
2012-02-01 09:55:00,71.01,71.09,70.97,71.0,125100.0,44.0408,44.0904,44.016,44.0346,125100.0
2012-02-01 10:00:00,71.0,71.17,70.9,71.13,214000.0,44.0346,44.14,43.9726,44.1152,214000.0
2012-02-01 10:05:00,71.14,71.26,71.09,71.25,198600.0,44.1214,44.1958,44.0904,44.1896,198600.0
2012-02-01 10:10:00,71.26,71.38,71.23,71.3,341700.0,44.1958,44.2703,44.1772,44.2207,341700.0
2012-02-01 10:15:00,71.31,71.33,71.21,71.23,116800.0,44.2269,44.2393,44.1648,44.1772,116800.0
2012-02-01 10:20:00,71.23,71.34,71.18,71.25,133900.0,44.1772,44.2455,44.1462,44.1896,133900.0
2012-02-01 10:25:00,71.26,71.29,71.13,71.16,132100.0,44.1958,44.2145,44.1152,44.1338,132100.0
2012-02-01 10:30:00,71.16,71.17,71.01,71.03,265200.0,44.1338,44.14,44.0408,44.0532,265200.0
2012-02-01 10:35:00,71.03,71.11,71.0,71.05,109300.0,44.0532,44.1028,44.0346,44.0656,109300.0
2012-02-01 10:40:00,71.06,71.13,71.04,71.07,118300.0,44.0718,44.1152,44.0594,44.078,118300.0
2012-02-01 10:45:00,71.08,71.12,71.02,71.04,226300.0,44.0842,44.109,44.047,44.0594,226300.0
2012-02-01 10:50:00,71.05,71.09,71.04,71.04,124200.0,44.0656,44.0904,44.0594,44.0594,124200.0
2012-02-01 10:55:00,71.04,71.09,71.0,71.08,138800.0,44.0594,44.0904,44.0346,44.0842,138800.0
2012-02-01 11:00:00,71.08,71.14,71.04,71.04,172800.0,44.0842,44.1214,44.0594,44.0594,172800.0
2012-02-01 11:05:00,71.04,71.09,70.96,71.03,253600.0,44.0594,44.0904,44.0098,44.0532,253600.0
2012-02-01 11:10:00,71.03,71.08,70.99,71.08,115000.0,44.0532,44.0842,44.0284,44.0842,115000.0
2012-02-01 11:15:00,71.08,71.09,70.92,70.95,90100.0,44.0842,44.0904,43.985,44.0036,90100.0
2012-02-01 11:20:00,70.96,71.03,70.94,70.96,94400.0,44.0098,44.0532,43.9974,44.0098,94400.0
2012-02-01 11:25:00,70.97,71.06,70.94,71.05,126100.0,44.016,44.0718,43.9974,44.0656,126100.0
2012-02-01 11:30:00,71.05,71.1,71.04,71.1,108100.0,44.0656,44.0966,44.0594,44.0966,108100.0
2012-02-01 11:35:00,71.1,71.17,71.09,71.16,139600.0,44.0966,44.14,44.0904,44.1338,139600.0
2012-02-01 11:40:00,71.15,71.17,71.12,71.15,139500.0,44.1276,44.14,44.109,44.1276,139500.0
2012-02-01 11:45:00,71.15,71.26,71.09,71.15,187900.0,44.1276,44.1958,44.0904,44.1276,187900.0
2012-02-01 11:50:00,71.15,71.17,71.13,71.16,57700.0,44.1276,44.14,44.1152,44.1338,57700.0
2012-02-01 11:55:00,71.16,71.2,71.15,71.15,186700.0,44.1338,44.1586,44.1276,44.1276,186700.0
2012-02-01 12:00:00,71.15,71.24,71.14,71.21,107200.0,44.1276,44.1834,44.1214,44.1648,107200.0
2012-02-01 12:05:00,71.22,71.27,71.2,71.27,92800.0,44.171,44.202,44.1586,44.202,92800.0
2012-02-01 12:10:00,71.26,71.27,71.2,71.22,48300.0,44.1958,44.202,44.1586,44.171,48300.0
2012-02-01 12:15:00,71.22,71.34,71.22,71.3,123600.0,44.171,44.2455,44.171,44.2207,123600.0
2012-02-01 12:20:00,71.31,71.4,71.31,71.38,172800.0,44.2269,44.2827,44.2269,44.2703,172800.0
2012-02-01 12:25:00,71.38,71.42,71.35,71.37,111200.0,44.2703,44.2951,44.2517,44.2641,111200.0
2012-02-01 12:30:00,71.37,71.45,71.36,71.42,73700.0,44.2641,44.3137,44.2579,44.2951,73700.0
2012-02-01 12:35:00,71.42,71.45,71.4,71.43,35300.0,44.2951,44.3137,44.2827,44.3013,35300.0
2012-02-01 12:40:00,71.43,71.43,71.33,71.38,71000.0,44.3013,44.3013,44.2393,44.2703,71000.0
2012-02-01 12:45:00,71.38,71.43,71.37,71.41,36100.0,44.2703,44.3013,44.2641,44.2889,36100.0
2012-02-01 12:50:00,71.41,71.44,71.35,71.44,44400.0,44.2889,44.3075,44.2517,44.3075,44400.0
2012-02-01 12:55:00,71.42,71.43,71.36,71.38,44300.0,44.2951,44.3013,44.2579,44.2703,44300.0
2012-02-01 13:00:00,71.39,71.43,71.37,71.43,27600.0,44.2765,44.3013,44.2641,44.3013,27600.0
2012-02-01 13:05:00,71.43,71.53,71.41,71.5,185300.0,44.3013,44.3633,44.2889,44.3447,185300.0
2012-02-01 13:10:00,71.5,71.57,71.49,71.55,93500.0,44.3447,44.3881,44.3385,44.3757,93500.0
2012-02-01 13:15:00,71.55,71.56,71.5,71.54,60500.0,44.3757,44.3819,44.3447,44.3695,60500.0
2012-02-01 13:20:00,71.53,71.58,71.5,71.53,105500.0,44.3633,44.3943,44.3447,44.3633,105500.0
2012-02-01 13:25:00,71.53,71.55,71.45,71.48,45300.0,44.3633,44.3757,44.3137,44.3323,45300.0
2012-02-01 13:30:00,71.49,71.5,71.43,71.49,40900.0,44.3385,44.3447,44.3013,44.3385,40900.0
2012-02-01 13:35:00,71.49,71.54,71.43,71.5,187300.0,44.3385,44.3695,44.3013,44.3447,187300.0
2012-02-01 13:40:00,71.5,71.5,71.34,71.36,101800.0,44.3447,44.3447,44.2455,44.2579,101800.0
2012-02-01 13:45:00,71.36,71.42,71.33,71.35,117200.0,44.2579,44.2951,44.2393,44.2517,117200.0
2012-02-01 13:50:00,71.36,71.37,71.29,71.34,174400.0,44.2579,44.2641,44.2145,44.2455,174400.0
2012-02-01 13:55:00,71.34,71.34,71.27,71.3,157700.0,44.2455,44.2455,44.202,44.2207,157700.0
2012-02-01 14:00:00,71.3,71.33,71.27,71.27,122400.0,44.2207,44.2393,44.202,44.202,122400.0
2012-02-01 14:05:00,71.26,71.31,71.24,71.26,151200.0,44.1958,44.2269,44.1834,44.1958,151200.0
2012-02-01 14:10:00,71.27,71.31,71.25,71.28,86400.0,44.202,44.2269,44.1896,44.2083,86400.0
2012-02-01 14:15:00,71.28,71.35,71.28,71.31,39000.0,44.2083,44.2517,44.2083,44.2269,39000.0
2012-02-01 14:20:00,71.31,71.32,71.26,71.29,67600.0,44.2269,44.2331,44.1958,44.2145,67600.0
2012-02-01 14:25:00,71.3,71.3,71.23,71.28,110500.0,44.2207,44.2207,44.1772,44.2083,110500.0
2012-02-01 14:30:00,71.28,71.29,71.23,71.25,66500.0,44.2083,44.2145,44.1772,44.1896,66500.0
2012-02-01 14:35:00,71.24,71.32,71.24,71.25,57800.0,44.1834,44.2331,44.1834,44.1896,57800.0
2012-02-01 14:40:00,71.25,71.28,71.17,71.21,171500.0,44.1896,44.2083,44.14,44.1648,171500.0
2012-02-01 14:45:00,71.21,71.22,71.11,71.11,87100.0,44.1648,44.171,44.1028,44.1028,87100.0
2012-02-01 14:50:00,71.11,71.22,71.09,71.21,197000.0,44.1028,44.171,44.0904,44.1648,197000.0
2012-02-01 14:55:00,71.22,71.23,71.19,71.21,56300.0,44.171,44.1772,44.1524,44.1648,56300.0
2012-02-01 15:00:00,71.21,71.27,71.21,71.25,94600.0,44.1648,44.202,44.1648,44.1896,94600.0
2012-02-01 15:05:00,71.25,71.31,71.24,71.31,79600.0,44.1896,44.2269,44.1834,44.2269,79600.0
2012-02-01 15:10:00,71.3,71.39,71.27,71.31,178200.0,44.2207,44.2765,44.202,44.2269,178200.0
2012-02-01 15:15:00,71.29,71.3,71.24,71.24,84900.0,44.2145,44.2207,44.1834,44.1834,84900.0
2012-02-01 15:20:00,71.25,71.26,71.09,71.19,222700.0,44.1896,44.1958,44.0904,44.1524,222700.0
2012-02-01 15:25:00,71.19,71.23,71.16,71.17,109000.0,44.1524,44.1772,44.1338,44.14,109000.0
2012-02-01 15:30:00,71.17,71.2,71.12,71.17,201100.0,44.14,44.1586,44.109,44.14,201100.0
2012-02-01 15:35:00,71.16,71.21,71.11,71.19,171400.0,44.1338,44.1648,44.1028,44.1524,171400.0
2012-02-01 15:40:00,71.19,71.25,71.13,71.15,324100.0,44.1524,44.1896,44.1152,44.1276,324100.0
2012-02-01 15:45:00,71.16,71.22,71.14,71.17,230000.0,44.1338,44.171,44.1214,44.14,230000.0
2012-02-01 15:50:00,71.17,71.24,71.08,71.09,292800.0,44.14,44.1834,44.0842,44.0904,292800.0
2012-02-01 15:55:00,71.09,71.15,70.97,71.0,1568000.0,44.0904,44.1276,44.016,44.0346,1568000.0
2012-02-02 09:30:00,71.08,71.34,71.08,71.34,157100.0,44.0842,44.2455,44.0842,44.2455,157100.0
2012-02-02 09:35:00,71.35,71.38,71.28,71.32,225300.0,44.2517,44.2703,44.2083,44.2331,225300.0
2012-02-02 09:40:00,71.32,71.32,71.18,71.24,108700.0,44.2331,44.2331,44.1462,44.1834,108700.0
2012-02-02 09:45:00,71.25,71.36,71.22,71.31,204300.0,44.1896,44.2579,44.171,44.2269,204300.0
2012-02-02 09:50:00,71.31,71.31,71.12,71.21,230000.0,44.2269,44.2269,44.109,44.1648,230000.0
2012-02-02 09:55:00,71.21,71.42,71.21,71.42,101200.0,44.1648,44.2951,44.1648,44.2951,101200.0
2012-02-02 10:00:00,71.42,71.57,71.41,71.47,438700.0,44.2951,44.3881,44.2889,44.3261,438700.0
2012-02-02 10:05:00,71.46,71.54,71.38,71.53,113100.0,44.3199,44.3695,44.2703,44.3633,113100.0
2012-02-02 10:10:00,71.52,71.61,71.49,71.52,244500.0,44.3571,44.4129,44.3385,44.3571,244500.0
2012-02-02 10:15:00,71.53,71.67,71.53,71.64,167100.0,44.3633,44.4501,44.3633,44.4315,167100.0
2012-02-02 10:20:00,71.64,71.65,71.53,71.55,289600.0,44.4315,44.4377,44.3633,44.3757,289600.0
2012-02-02 10:25:00,71.55,71.58,71.47,71.5,250000.0,44.3757,44.3943,44.3261,44.3447,250000.0
2012-02-02 10:30:00,71.5,71.55,71.49,71.5,232600.0,44.3447,44.3757,44.3385,44.3447,232600.0
2012-02-02 10:35:00,71.51,71.62,71.5,71.6,202900.0,44.3509,44.4191,44.3447,44.4067,202900.0
2012-02-02 10:40:00,71.6,71.71,71.59,71.59,512900.0,44.4067,44.4749,44.4005,44.4005,512900.0
2012-02-02 10:45:00,71.59,71.7,71.58,71.69,433200.0,44.4005,44.4687,44.3943,44.4625,433200.0
2012-02-02 10:50:00,71.7,71.77,71.68,71.7,174900.0,44.4687,44.5122,44.4563,44.4687,174900.0
2012-02-02 10:55:00,71.69,71.73,71.66,71.68,198000.0,44.4625,44.4873,44.4439,44.4563,198000.0
2012-02-02 11:00:00,71.68,71.78,71.68,71.74,81500.0,44.4563,44.5184,44.4563,44.4935,81500.0
2012-02-02 11:05:00,71.75,71.75,71.66,71.71,120600.0,44.4997,44.4997,44.4439,44.4749,120600.0
2012-02-02 11:10:00,71.72,71.72,71.59,71.65,61300.0,44.4811,44.4811,44.4005,44.4377,61300.0
2012-02-02 11:15:00,71.66,71.67,71.58,71.65,144300.0,44.4439,44.4501,44.3943,44.4377,144300.0
2012-02-02 11:20:00,71.66,71.69,71.62,71.65,159600.0,44.4439,44.4625,44.4191,44.4377,159600.0
2012-02-02 11:25:00,71.65,71.71,71.63,71.67,220300.0,44.4377,44.4749,44.4253,44.4501,220300.0
2012-02-02 11:30:00,71.67,71.67,71.54,71.55,144200.0,44.4501,44.4501,44.3695,44.3757,144200.0
2012-02-02 11:35:00,71.54,71.54,71.37,71.38,396300.0,44.3695,44.3695,44.2641,44.2703,396300.0
2012-02-02 11:40:00,71.39,71.39,71.31,71.32,463900.0,44.2765,44.2765,44.2269,44.2331,463900.0
2012-02-02 11:45:00,71.33,71.4,71.3,71.4,267700.0,44.2393,44.2827,44.2207,44.2827,267700.0
2012-02-02 11:50:00,71.39,71.48,71.39,71.41,154000.0,44.2765,44.3323,44.2765,44.2889,154000.0
2012-02-02 11:55:00,71.42,71.46,71.38,71.46,74900.0,44.2951,44.3199,44.2703,44.3199,74900.0
2012-02-02 12:00:00,71.45,71.51,71.42,71.42,124300.0,44.3137,44.3509,44.2951,44.2951,124300.0
2012-02-02 12:05:00,71.42,71.42,71.35,71.39,127900.0,44.2951,44.2951,44.2517,44.2765,127900.0
2012-02-02 12:10:00,71.38,71.38,71.23,71.23,168200.0,44.2703,44.2703,44.1772,44.1772,168200.0
2012-02-02 12:15:00,71.24,71.25,71.17,71.2,217000.0,44.1834,44.1896,44.14,44.1586,217000.0
2012-02-02 12:20:00,71.2,71.2,71.09,71.13,390400.0,44.1586,44.1586,44.0904,44.1152,390400.0
2012-02-02 12:25:00,71.13,71.19,71.12,71.13,51500.0,44.1152,44.1524,44.109,44.1152,51500.0
2012-02-02 12:30:00,71.13,71.13,71.01,71.03,90300.0,44.1152,44.1152,44.0408,44.0532,90300.0
2012-02-02 12:35:00,71.04,71.06,70.87,70.88,96700.0,44.0594,44.0718,43.954,43.9602,96700.0
2012-02-02 12:40:00,70.88,70.99,70.86,70.99,106400.0,43.9602,44.0284,43.9478,44.0284,106400.0
2012-02-02 12:45:00,70.98,71.09,70.98,71.08,76800.0,44.0222,44.0904,44.0222,44.0842,76800.0
2012-02-02 12:50:00,71.09,71.09,71.04,71.06,89400.0,44.0904,44.0904,44.0594,44.0718,89400.0
2012-02-02 12:55:00,71.06,71.19,71.05,71.17,102300.0,44.0718,44.1524,44.0656,44.14,102300.0
2012-02-02 13:00:00,71.17,71.19,71.13,71.13,187900.0,44.14,44.1524,44.1152,44.1152,187900.0
2012-02-02 13:05:00,71.13,71.19,71.12,71.16,107600.0,44.1152,44.1524,44.109,44.1338,107600.0
2012-02-02 13:10:00,71.16,71.26,71.16,71.25,129000.0,44.1338,44.1958,44.1338,44.1896,129000.0
2012-02-02 13:15:00,71.24,71.28,71.21,71.25,202600.0,44.1834,44.2083,44.1648,44.1896,202600.0
2012-02-02 13:20:00,71.25,71.27,71.17,71.21,152200.0,44.1896,44.202,44.14,44.1648,152200.0
2012-02-02 13:25:00,71.21,71.21,71.17,71.17,27100.0,44.1648,44.1648,44.14,44.14,27100.0
2012-02-02 13:30:00,71.18,71.28,71.16,71.28,233100.0,44.1462,44.2083,44.1338,44.2083,233100.0
2012-02-02 13:35:00,71.28,71.35,71.25,71.33,71300.0,44.2083,44.2517,44.1896,44.2393,71300.0
2012-02-02 13:40:00,71.32,71.36,71.3,71.33,91000.0,44.2331,44.2579,44.2207,44.2393,91000.0
2012-02-02 13:45:00,71.33,71.42,71.33,71.4,167600.0,44.2393,44.2951,44.2393,44.2827,167600.0
2012-02-02 13:50:00,71.4,71.4,71.34,71.37,29000.0,44.2827,44.2827,44.2455,44.2641,29000.0
2012-02-02 13:55:00,71.38,71.4,71.33,71.34,66300.0,44.2703,44.2827,44.2393,44.2455,66300.0
2012-02-02 14:00:00,71.35,71.38,71.3,71.32,42700.0,44.2517,44.2703,44.2207,44.2331,42700.0
2012-02-02 14:05:00,71.33,71.36,71.32,71.34,61300.0,44.2393,44.2579,44.2331,44.2455,61300.0
2012-02-02 14:10:00,71.34,71.37,71.33,71.35,38000.0,44.2455,44.2641,44.2393,44.2517,38000.0
2012-02-02 14:15:00,71.36,71.36,71.27,71.33,154800.0,44.2579,44.2579,44.202,44.2393,154800.0
2012-02-02 14:20:00,71.33,71.4,71.3,71.4,140000.0,44.2393,44.2827,44.2207,44.2827,140000.0
2012-02-02 14:25:00,71.4,71.41,71.36,71.41,93100.0,44.2827,44.2889,44.2579,44.2889,93100.0
2012-02-02 14:30:00,71.4,71.47,71.4,71.46,70000.0,44.2827,44.3261,44.2827,44.3199,70000.0
2012-02-02 14:35:00,71.47,71.47,71.41,71.45,47600.0,44.3261,44.3261,44.2889,44.3137,47600.0
2012-02-02 14:40:00,71.45,71.45,71.38,71.43,61700.0,44.3137,44.3137,44.2703,44.3013,61700.0
2012-02-02 14:45:00,71.43,71.46,71.37,71.42,90900.0,44.3013,44.3199,44.2641,44.2951,90900.0
2012-02-02 14:50:00,71.42,71.43,71.34,71.39,103500.0,44.2951,44.3013,44.2455,44.2765,103500.0
2012-02-02 14:55:00,71.39,71.45,71.36,71.43,103100.0,44.2765,44.3137,44.2579,44.3013,103100.0
2012-02-02 15:00:00,71.44,71.48,71.4,71.45,166200.0,44.3075,44.3323,44.2827,44.3137,166200.0
2012-02-02 15:05:00,71.45,71.49,71.44,71.44,94400.0,44.3137,44.3385,44.3075,44.3075,94400.0
2012-02-02 15:10:00,71.44,71.52,71.44,71.52,144100.0,44.3075,44.3571,44.3075,44.3571,144100.0
2012-02-02 15:15:00,71.52,71.53,71.47,71.48,121200.0,44.3571,44.3633,44.3261,44.3323,121200.0
2012-02-02 15:20:00,71.48,71.51,71.45,71.5,81700.0,44.3323,44.3509,44.3137,44.3447,81700.0
2012-02-02 15:25:00,71.51,71.54,71.48,71.49,74300.0,44.3509,44.3695,44.3323,44.3385,74300.0
2012-02-02 15:30:00,71.49,71.53,71.47,71.51,104100.0,44.3385,44.3633,44.3261,44.3509,104100.0
2012-02-02 15:35:00,71.51,71.63,71.51,71.61,160400.0,44.3509,44.4253,44.3509,44.4129,160400.0
2012-02-02 15:40:00,71.61,71.62,71.5,71.52,221400.0,44.4129,44.4191,44.3447,44.3571,221400.0
2012-02-02 15:45:00,71.52,71.57,71.46,71.46,400900.0,44.3571,44.3881,44.3199,44.3199,400900.0
2012-02-02 15:50:00,71.47,71.5,71.43,71.46,316000.0,44.3261,44.3447,44.3013,44.3199,316000.0
2012-02-02 15:55:00,71.47,71.51,71.46,71.48,543400.0,44.3261,44.3509,44.3199,44.3323,543400.0
2012-02-03 09:30:00,72.44,72.5,72.15,72.24,554500.0,44.9277,44.9649,44.7478,44.8036,554500.0
2012-02-03 09:35:00,72.25,72.3,72.12,72.13,418500.0,44.8099,44.8409,44.7292,44.7354,418500.0
2012-02-03 09:40:00,72.13,72.26,72.13,72.18,479800.0,44.7354,44.8161,44.7354,44.7664,479800.0
2012-02-03 09:45:00,72.18,72.23,72.13,72.22,286000.0,44.7664,44.7974,44.7354,44.7912,286000.0
2012-02-03 09:50:00,72.22,72.22,72.14,72.14,143300.0,44.7912,44.7912,44.7416,44.7416,143300.0
2012-02-03 09:55:00,72.15,72.15,72.03,72.11,146800.0,44.7478,44.7478,44.6734,44.723,146800.0
2012-02-03 10:00:00,72.13,72.28,72.07,72.08,410000.0,44.7354,44.8285,44.6982,44.7044,410000.0
2012-02-03 10:05:00,72.09,72.32,72.09,72.32,127700.0,44.7106,44.8533,44.7106,44.8533,127700.0
2012-02-03 10:10:00,72.32,72.34,72.26,72.28,195500.0,44.8533,44.8657,44.8161,44.8285,195500.0
2012-02-03 10:15:00,72.29,72.35,72.28,72.29,144400.0,44.8347,44.8719,44.8285,44.8347,144400.0
2012-02-03 10:20:00,72.29,72.34,72.23,72.24,124700.0,44.8347,44.8657,44.7974,44.8036,124700.0
2012-02-03 10:25:00,72.23,72.27,72.17,72.18,128900.0,44.7974,44.8223,44.7602,44.7664,128900.0
2012-02-03 10:30:00,72.19,72.24,72.17,72.22,179100.0,44.7726,44.8036,44.7602,44.7912,179100.0
2012-02-03 10:35:00,72.22,72.36,72.22,72.31,82300.0,44.7912,44.8781,44.7912,44.8471,82300.0
2012-02-03 10:40:00,72.31,72.31,72.2,72.24,90800.0,44.8471,44.8471,44.7788,44.8036,90800.0
2012-02-03 10:45:00,72.25,72.31,72.19,72.3,119400.0,44.8099,44.8471,44.7726,44.8409,119400.0
2012-02-03 10:50:00,72.3,72.36,72.29,72.33,33700.0,44.8409,44.8781,44.8347,44.8595,33700.0
2012-02-03 10:55:00,72.32,72.34,72.26,72.27,89900.0,44.8533,44.8657,44.8161,44.8223,89900.0
2012-02-03 11:00:00,72.26,72.31,72.21,72.27,92400.0,44.8161,44.8471,44.785,44.8223,92400.0
2012-02-03 11:05:00,72.26,72.27,72.22,72.26,241000.0,44.8161,44.8223,44.7912,44.8161,241000.0
2012-02-03 11:10:00,72.27,72.32,72.27,72.31,62100.0,44.8223,44.8533,44.8223,44.8471,62100.0
2012-02-03 11:15:00,72.32,72.36,72.31,72.35,59900.0,44.8533,44.8781,44.8471,44.8719,59900.0
2012-02-03 11:20:00,72.35,72.49,72.35,72.48,1488100.0,44.8719,44.9587,44.8719,44.9525,1488100.0
2012-02-03 11:25:00,72.48,72.55,72.48,72.53,386000.0,44.9525,44.9959,44.9525,44.9835,386000.0
2012-02-03 11:30:00,72.53,72.54,72.47,72.49,136000.0,44.9835,44.9897,44.9463,44.9587,136000.0
2012-02-03 11:35:00,72.49,72.52,72.46,72.51,103000.0,44.9587,44.9773,44.9401,44.9711,103000.0
2012-02-03 11:40:00,72.51,72.52,72.43,72.48,113600.0,44.9711,44.9773,44.9215,44.9525,113600.0
2012-02-03 11:45:00,72.48,72.53,72.47,72.52,89300.0,44.9525,44.9835,44.9463,44.9773,89300.0
2012-02-03 11:50:00,72.53,72.53,72.47,72.48,65800.0,44.9835,44.9835,44.9463,44.9525,65800.0
2012-02-03 11:55:00,72.5,72.5,72.4,72.42,103500.0,44.9649,44.9649,44.9029,44.9153,103500.0
2012-02-03 12:00:00,72.42,72.5,72.39,72.5,111400.0,44.9153,44.9649,44.8967,44.9649,111400.0
2012-02-03 12:05:00,72.51,72.54,72.48,72.53,67500.0,44.9711,44.9897,44.9525,44.9835,67500.0
2012-02-03 12:10:00,72.53,72.55,72.51,72.52,37500.0,44.9835,44.9959,44.9711,44.9773,37500.0
2012-02-03 12:15:00,72.53,72.55,72.49,72.49,62000.0,44.9835,44.9959,44.9587,44.9587,62000.0
2012-02-03 12:20:00,72.49,72.56,72.45,72.56,76100.0,44.9587,45.0021,44.9339,45.0021,76100.0
2012-02-03 12:25:00,72.55,72.57,72.52,72.54,82000.0,44.9959,45.0083,44.9773,44.9897,82000.0
2012-02-03 12:30:00,72.53,72.56,72.52,72.56,60100.0,44.9835,45.0021,44.9773,45.0021,60100.0
2012-02-03 12:35:00,72.55,72.56,72.5,72.54,97800.0,44.9959,45.0021,44.9649,44.9897,97800.0
2012-02-03 12:40:00,72.54,72.61,72.53,72.6,162700.0,44.9897,45.0331,44.9835,45.0269,162700.0
2012-02-03 12:45:00,72.59,72.66,72.56,72.56,100000.0,45.0207,45.0641,45.0021,45.0021,100000.0
2012-02-03 12:50:00,72.55,72.65,72.55,72.57,75300.0,44.9959,45.0579,44.9959,45.0083,75300.0
2012-02-03 12:55:00,72.57,72.57,72.52,72.55,54800.0,45.0083,45.0083,44.9773,44.9959,54800.0
2012-02-03 13:00:00,72.56,72.58,72.54,72.57,111100.0,45.0021,45.0145,44.9897,45.0083,111100.0
2012-02-03 13:05:00,72.56,72.56,72.51,72.54,29200.0,45.0021,45.0021,44.9711,44.9897,29200.0
2012-02-03 13:10:00,72.54,72.55,72.49,72.52,41700.0,44.9897,44.9959,44.9587,44.9773,41700.0
2012-02-03 13:15:00,72.52,72.56,72.47,72.51,109500.0,44.9773,45.0021,44.9463,44.9711,109500.0
2012-02-03 13:20:00,72.52,72.55,72.52,72.54,35000.0,44.9773,44.9959,44.9773,44.9897,35000.0
2012-02-03 13:25:00,72.54,72.55,72.53,72.55,43200.0,44.9897,44.9959,44.9835,44.9959,43200.0
2012-02-03 13:30:00,72.55,72.56,72.5,72.51,46500.0,44.9959,45.0021,44.9649,44.9711,46500.0
2012-02-03 13:35:00,72.51,72.53,72.5,72.51,46200.0,44.9711,44.9835,44.9649,44.9711,46200.0
2012-02-03 13:40:00,72.52,72.52,72.43,72.47,112700.0,44.9773,44.9773,44.9215,44.9463,112700.0
2012-02-03 13:45:00,72.47,72.52,72.46,72.47,59900.0,44.9463,44.9773,44.9401,44.9463,59900.0
2012-02-03 13:50:00,72.47,72.51,72.45,72.5,65900.0,44.9463,44.9711,44.9339,44.9649,65900.0
2012-02-03 13:55:00,72.5,72.52,72.44,72.48,80600.0,44.9649,44.9773,44.9277,44.9525,80600.0
2012-02-03 14:00:00,72.48,72.58,72.47,72.56,54100.0,44.9525,45.0145,44.9463,45.0021,54100.0
2012-02-03 14:05:00,72.56,72.62,72.56,72.61,65200.0,45.0021,45.0393,45.0021,45.0331,65200.0
2012-02-03 14:10:00,72.61,72.66,72.59,72.64,283100.0,45.0331,45.0641,45.0207,45.0517,283100.0
2012-02-03 14:15:00,72.65,72.71,72.64,72.7,508200.0,45.0579,45.0951,45.0517,45.0889,508200.0
2012-02-03 14:20:00,72.71,72.75,72.7,72.74,457300.0,45.0951,45.12,45.0889,45.1138,457300.0
2012-02-03 14:25:00,72.74,72.75,72.65,72.7,176100.0,45.1138,45.12,45.0579,45.0889,176100.0
2012-02-03 14:30:00,72.7,72.71,72.66,72.69,79000.0,45.0889,45.0951,45.0641,45.0827,79000.0
2012-02-03 14:35:00,72.69,72.73,72.67,72.68,80900.0,45.0827,45.1075,45.0703,45.0765,80900.0
2012-02-03 14:40:00,72.67,72.74,72.67,72.73,80500.0,45.0703,45.1138,45.0703,45.1075,80500.0
2012-02-03 14:45:00,72.72,72.77,72.67,72.76,110400.0,45.1013,45.1324,45.0703,45.1262,110400.0
2012-02-03 14:50:00,72.76,72.78,72.73,72.76,158800.0,45.1262,45.1386,45.1075,45.1262,158800.0
2012-02-03 14:55:00,72.75,72.79,72.73,72.77,102400.0,45.12,45.1448,45.1075,45.1324,102400.0
2012-02-03 15:00:00,72.78,72.79,72.72,72.75,198800.0,45.1386,45.1448,45.1013,45.12,198800.0
2012-02-03 15:05:00,72.76,72.79,72.74,72.74,109300.0,45.1262,45.1448,45.1138,45.1138,109300.0
2012-02-03 15:10:00,72.75,72.77,72.74,72.74,196900.0,45.12,45.1324,45.1138,45.1138,196900.0
2012-02-03 15:15:00,72.74,72.75,72.67,72.71,172700.0,45.1138,45.12,45.0703,45.0951,172700.0
2012-02-03 15:20:00,72.71,72.72,72.67,72.68,80500.0,45.0951,45.1013,45.0703,45.0765,80500.0
2012-02-03 15:25:00,72.68,72.72,72.65,72.7,135100.0,45.0765,45.1013,45.0579,45.0889,135100.0
2012-02-03 15:30:00,72.71,72.73,72.68,72.7,124900.0,45.0951,45.1075,45.0765,45.0889,124900.0
2012-02-03 15:35:00,72.7,72.71,72.64,72.68,130300.0,45.0889,45.0951,45.0517,45.0765,130300.0
2012-02-03 15:40:00,72.67,72.72,72.66,72.72,234300.0,45.0703,45.1013,45.0641,45.1013,234300.0
2012-02-03 15:45:00,72.71,72.74,72.7,72.73,296000.0,45.0951,45.1138,45.0889,45.1075,296000.0
2012-02-03 15:50:00,72.73,72.78,72.71,72.78,299500.0,45.1075,45.1386,45.0951,45.1386,299500.0
2012-02-03 15:55:00,72.78,72.84,72.76,72.79,613300.0,45.1386,45.1758,45.1262,45.1448,613300.0
2012-02-06 09:30:00,72.36,72.49,72.31,72.32,141000.0,44.8781,44.9587,44.8471,44.8533,141000.0
2012-02-06 09:35:00,72.32,72.5,72.25,72.47,164800.0,44.8533,44.9649,44.8099,44.9463,164800.0
2012-02-06 09:40:00,72.46,72.5,72.34,72.34,121300.0,44.9401,44.9649,44.8657,44.8657,121300.0
2012-02-06 09:45:00,72.35,72.58,72.35,72.58,140300.0,44.8719,45.0145,44.8719,45.0145,140300.0
2012-02-06 09:50:00,72.58,72.76,72.56,72.73,189800.0,45.0145,45.1262,45.0021,45.1075,189800.0
2012-02-06 09:55:00,72.72,72.78,72.62,72.69,292700.0,45.1013,45.1386,45.0393,45.0827,292700.0
2012-02-06 10:00:00,72.69,72.82,72.68,72.75,268600.0,45.0827,45.1634,45.0765,45.12,268600.0
2012-02-06 10:05:00,72.75,72.82,72.75,72.76,197500.0,45.12,45.1634,45.12,45.1262,197500.0
2012-02-06 10:10:00,72.75,72.81,72.68,72.73,177900.0,45.12,45.1572,45.0765,45.1075,177900.0
2012-02-06 10:15:00,72.73,72.81,72.69,72.7,188800.0,45.1075,45.1572,45.0827,45.0889,188800.0
2012-02-06 10:20:00,72.7,72.75,72.66,72.74,111400.0,45.0889,45.12,45.0641,45.1138,111400.0
2012-02-06 10:25:00,72.73,72.78,72.69,72.69,119600.0,45.1075,45.1386,45.0827,45.0827,119600.0
2012-02-06 10:30:00,72.69,72.76,72.68,72.71,211800.0,45.0827,45.1262,45.0765,45.0951,211800.0
2012-02-06 10:35:00,72.71,72.76,72.67,72.72,211900.0,45.0951,45.1262,45.0703,45.1013,211900.0
2012-02-06 10:40:00,72.72,72.72,72.58,72.61,146100.0,45.1013,45.1013,45.0145,45.0331,146100.0
2012-02-06 10:45:00,72.61,72.67,72.56,72.58,74800.0,45.0331,45.0703,45.0021,45.0145,74800.0
2012-02-06 10:50:00,72.59,72.67,72.53,72.62,97900.0,45.0207,45.0703,44.9835,45.0393,97900.0
2012-02-06 10:55:00,72.62,72.79,72.62,72.79,107200.0,45.0393,45.1448,45.0393,45.1448,107200.0
2012-02-06 11:00:00,72.79,72.83,72.75,72.79,113400.0,45.1448,45.1696,45.12,45.1448,113400.0
2012-02-06 11:05:00,72.79,72.88,72.78,72.82,136200.0,45.1448,45.2006,45.1386,45.1634,136200.0
2012-02-06 11:10:00,72.82,72.9,72.8,72.8,160800.0,45.1634,45.213,45.151,45.151,160800.0
2012-02-06 11:15:00,72.81,72.9,72.8,72.9,83200.0,45.1572,45.213,45.151,45.213,83200.0
2012-02-06 11:20:00,72.9,72.9,72.81,72.88,155100.0,45.213,45.213,45.1572,45.2006,155100.0
2012-02-06 11:25:00,72.87,72.95,72.87,72.95,87200.0,45.1944,45.244,45.1944,45.244,87200.0
2012-02-06 11:30:00,72.94,72.99,72.9,72.92,239200.0,45.2378,45.2688,45.213,45.2254,239200.0
2012-02-06 11:35:00,72.92,72.93,72.86,72.89,92000.0,45.2254,45.2316,45.1882,45.2068,92000.0
2012-02-06 11:40:00,72.9,72.94,72.87,72.94,97600.0,45.213,45.2378,45.1944,45.2378,97600.0
2012-02-06 11:45:00,72.94,72.96,72.91,72.91,99100.0,45.2378,45.2502,45.2192,45.2192,99100.0
2012-02-06 11:50:00,72.91,72.93,72.86,72.9,59400.0,45.2192,45.2316,45.1882,45.213,59400.0
2012-02-06 11:55:00,72.9,73.0,72.87,72.97,104000.0,45.213,45.275,45.1944,45.2564,104000.0
2012-02-06 12:00:00,72.97,73.01,72.91,72.94,114300.0,45.2564,45.2812,45.2192,45.2378,114300.0
2012-02-06 12:05:00,72.95,72.95,72.9,72.92,110900.0,45.244,45.244,45.213,45.2254,110900.0
2012-02-06 12:10:00,72.91,72.93,72.88,72.93,107400.0,45.2192,45.2316,45.2006,45.2316,107400.0
2012-02-06 12:15:00,72.93,73.01,72.93,73.0,101600.0,45.2316,45.2812,45.2316,45.275,101600.0
2012-02-06 12:20:00,73.0,73.02,72.93,72.98,139700.0,45.275,45.2874,45.2316,45.2626,139700.0
2012-02-06 12:25:00,72.98,72.98,72.94,72.95,65200.0,45.2626,45.2626,45.2378,45.244,65200.0
2012-02-06 12:30:00,72.96,73.1,72.95,73.07,108100.0,45.2502,45.337,45.244,45.3184,108100.0
2012-02-06 12:35:00,73.07,73.21,73.07,73.19,240100.0,45.3184,45.4052,45.3184,45.3928,240100.0
2012-02-06 12:40:00,73.19,73.21,73.11,73.16,99900.0,45.3928,45.4052,45.3432,45.3742,99900.0
2012-02-06 12:45:00,73.17,73.2,73.15,73.18,173100.0,45.3804,45.399,45.368,45.3866,173100.0
2012-02-06 12:50:00,73.17,73.21,73.11,73.19,209400.0,45.3804,45.4052,45.3432,45.3928,209400.0
2012-02-06 12:55:00,73.19,73.23,73.17,73.17,179000.0,45.3928,45.4177,45.3804,45.3804,179000.0
2012-02-06 13:00:00,73.17,73.2,73.15,73.16,112200.0,45.3804,45.399,45.368,45.3742,112200.0
2012-02-06 13:05:00,73.16,73.21,73.15,73.21,152400.0,45.3742,45.4052,45.368,45.4052,152400.0
2012-02-06 13:10:00,73.21,73.25,73.2,73.23,61900.0,45.4052,45.4301,45.399,45.4177,61900.0
2012-02-06 13:15:00,73.23,73.26,73.2,73.21,63900.0,45.4177,45.4363,45.399,45.4052,63900.0
2012-02-06 13:20:00,73.22,73.26,73.17,73.25,76400.0,45.4115,45.4363,45.3804,45.4301,76400.0
2012-02-06 13:25:00,73.24,73.24,73.18,73.21,141400.0,45.4239,45.4239,45.3866,45.4052,141400.0
2012-02-06 13:30:00,73.21,73.27,73.2,73.26,103800.0,45.4052,45.4425,45.399,45.4363,103800.0
2012-02-06 13:35:00,73.26,73.26,73.17,73.17,100900.0,45.4363,45.4363,45.3804,45.3804,100900.0
2012-02-06 13:40:00,73.17,73.17,73.11,73.11,212300.0,45.3804,45.3804,45.3432,45.3432,212300.0
2012-02-06 13:45:00,73.11,73.12,73.08,73.1,83700.0,45.3432,45.3494,45.3246,45.337,83700.0
2012-02-06 13:50:00,73.09,73.14,73.04,73.14,81700.0,45.3308,45.3618,45.2998,45.3618,81700.0
2012-02-06 13:55:00,73.13,73.13,73.08,73.09,44600.0,45.3556,45.3556,45.3246,45.3308,44600.0
2012-02-06 14:00:00,73.09,73.13,73.09,73.12,68900.0,45.3308,45.3556,45.3308,45.3494,68900.0
2012-02-06 14:05:00,73.12,73.16,73.11,73.15,68500.0,45.3494,45.3742,45.3432,45.368,68500.0
2012-02-06 14:10:00,73.15,73.29,73.14,73.29,201400.0,45.368,45.4549,45.3618,45.4549,201400.0
2012-02-06 14:15:00,73.29,73.3,73.24,73.25,217100.0,45.4549,45.4611,45.4239,45.4301,217100.0
2012-02-06 14:20:00,73.25,73.3,73.23,73.3,196700.0,45.4301,45.4611,45.4177,45.4611,196700.0
2012-02-06 14:25:00,73.3,73.32,73.28,73.3,214000.0,45.4611,45.4735,45.4487,45.4611,214000.0
2012-02-06 14:30:00,73.31,73.38,73.3,73.35,80000.0,45.4673,45.5107,45.4611,45.4921,80000.0
2012-02-06 14:35:00,73.35,73.47,73.35,73.46,118300.0,45.4921,45.5665,45.4921,45.5603,118300.0
2012-02-06 14:40:00,73.45,73.47,73.35,73.42,141200.0,45.5541,45.5665,45.4921,45.5355,141200.0
2012-02-06 14:45:00,73.43,73.46,73.4,73.45,216400.0,45.5417,45.5603,45.5231,45.5541,216400.0
2012-02-06 14:50:00,73.45,73.46,73.41,73.42,133100.0,45.5541,45.5603,45.5293,45.5355,133100.0
2012-02-06 14:55:00,73.42,73.48,73.41,73.45,158700.0,45.5355,45.5727,45.5293,45.5541,158700.0
2012-02-06 15:00:00,73.44,73.56,73.44,73.55,153500.0,45.5479,45.6223,45.5479,45.6161,153500.0
2012-02-06 15:05:00,73.54,73.58,73.54,73.58,185900.0,45.6099,45.6347,45.6099,45.6347,185900.0
2012-02-06 15:10:00,73.57,73.62,73.55,73.55,328700.0,45.6285,45.6595,45.6161,45.6161,328700.0
2012-02-06 15:15:00,73.55,73.6,73.52,73.6,136200.0,45.6161,45.6471,45.5975,45.6471,136200.0
2012-02-06 15:20:00,73.59,73.62,73.52,73.52,226200.0,45.6409,45.6595,45.5975,45.5975,226200.0
2012-02-06 15:25:00,73.53,73.55,73.5,73.5,225400.0,45.6037,45.6161,45.5851,45.5851,225400.0
2012-02-06 15:30:00,73.5,73.52,73.46,73.5,243800.0,45.5851,45.5975,45.5603,45.5851,243800.0
2012-02-06 15:35:00,73.5,73.56,73.49,73.55,154900.0,45.5851,45.6223,45.5789,45.6161,154900.0
2012-02-06 15:40:00,73.55,73.64,73.53,73.64,268500.0,45.6161,45.6719,45.6037,45.6719,268500.0
2012-02-06 15:45:00,73.64,73.65,73.5,73.58,364000.0,45.6719,45.6781,45.5851,45.6347,364000.0
2012-02-06 15:50:00,73.58,73.59,73.49,73.52,253700.0,45.6347,45.6409,45.5789,45.5975,253700.0
2012-02-06 15:55:00,73.51,73.64,73.51,73.58,604400.0,45.5913,45.6719,45.5913,45.6347,604400.0
2012-02-07 09:30:00,73.5,73.59,73.38,73.42,151700.0,45.5851,45.6409,45.5107,45.5355,151700.0
2012-02-07 09:35:00,73.44,73.51,73.23,73.25,248400.0,45.5479,45.5913,45.4177,45.4301,248400.0
2012-02-07 09:40:00,73.24,73.37,73.23,73.31,324100.0,45.4239,45.5045,45.4177,45.4673,324100.0
2012-02-07 09:45:00,73.31,73.31,73.14,73.21,345500.0,45.4673,45.4673,45.3618,45.4052,345500.0
2012-02-07 09:50:00,73.2,73.23,73.0,73.14,307900.0,45.399,45.4177,45.275,45.3618,307900.0
2012-02-07 09:55:00,73.14,73.18,72.98,73.16,452100.0,45.3618,45.3866,45.2626,45.3742,452100.0
2012-02-07 10:00:00,73.16,73.21,72.7,72.76,846700.0,45.3742,45.4052,45.0889,45.1262,846700.0
2012-02-07 10:05:00,72.76,72.88,72.7,72.85,321200.0,45.1262,45.2006,45.0889,45.182,321200.0
2012-02-07 10:10:00,72.86,73.08,72.79,73.08,593200.0,45.1882,45.3246,45.1448,45.3246,593200.0
2012-02-07 10:15:00,73.07,73.08,72.91,73.0,383200.0,45.3184,45.3246,45.2192,45.275,383200.0
2012-02-07 10:20:00,73.0,73.24,72.99,73.22,230200.0,45.275,45.4239,45.2688,45.4115,230200.0
2012-02-07 10:25:00,73.23,73.24,73.05,73.07,325700.0,45.4177,45.4239,45.306,45.3184,325700.0
2012-02-07 10:30:00,73.06,73.22,73.05,73.16,291000.0,45.3122,45.4115,45.306,45.3742,291000.0
2012-02-07 10:35:00,73.16,73.2,73.07,73.11,131100.0,45.3742,45.399,45.3184,45.3432,131100.0
2012-02-07 10:40:00,73.12,73.31,73.12,73.2,279800.0,45.3494,45.4673,45.3494,45.399,279800.0
2012-02-07 10:45:00,73.21,73.35,73.19,73.26,226200.0,45.4052,45.4921,45.3928,45.4363,226200.0
2012-02-07 10:50:00,73.27,73.42,73.27,73.37,425800.0,45.4425,45.5355,45.4425,45.5045,425800.0
2012-02-07 10:55:00,73.37,73.48,73.29,73.46,290300.0,45.5045,45.5727,45.4549,45.5603,290300.0
2012-02-07 11:00:00,73.46,73.54,73.42,73.51,232500.0,45.5603,45.6099,45.5355,45.5913,232500.0
2012-02-07 11:05:00,73.51,73.58,73.42,73.47,282300.0,45.5913,45.6347,45.5355,45.5665,282300.0
2012-02-07 11:10:00,73.47,73.52,73.43,73.45,153800.0,45.5665,45.5975,45.5417,45.5541,153800.0
2012-02-07 11:15:00,73.45,73.49,73.42,73.45,148500.0,45.5541,45.5789,45.5355,45.5541,148500.0
2012-02-07 11:20:00,73.44,73.54,73.43,73.53,136300.0,45.5479,45.6099,45.5417,45.6037,136300.0
2012-02-07 11:25:00,73.53,73.63,73.49,73.63,114700.0,45.6037,45.6657,45.5789,45.6657,114700.0
2012-02-07 11:30:00,73.63,73.63,73.49,73.56,226200.0,45.6657,45.6657,45.5789,45.6223,226200.0
2012-02-07 11:35:00,73.56,73.59,73.48,73.53,232900.0,45.6223,45.6409,45.5727,45.6037,232900.0
2012-02-07 11:40:00,73.54,73.56,73.48,73.5,105000.0,45.6099,45.6223,45.5727,45.5851,105000.0
2012-02-07 11:45:00,73.51,73.53,73.43,73.47,96000.0,45.5913,45.6037,45.5417,45.5665,96000.0
2012-02-07 11:50:00,73.46,73.49,73.42,73.48,98500.0,45.5603,45.5789,45.5355,45.5727,98500.0
2012-02-07 11:55:00,73.48,73.53,73.45,73.49,73900.0,45.5727,45.6037,45.5541,45.5789,73900.0
2012-02-07 12:00:00,73.5,73.59,73.48,73.56,73400.0,45.5851,45.6409,45.5727,45.6223,73400.0
2012-02-07 12:05:00,73.57,73.59,73.52,73.54,65100.0,45.6285,45.6409,45.5975,45.6099,65100.0
2012-02-07 12:10:00,73.55,73.6,73.55,73.6,67300.0,45.6161,45.6471,45.6161,45.6471,67300.0
2012-02-07 12:15:00,73.6,73.6,73.56,73.58,39100.0,45.6471,45.6471,45.6223,45.6347,39100.0
2012-02-07 12:20:00,73.58,73.65,73.56,73.64,296100.0,45.6347,45.6781,45.6223,45.6719,296100.0
2012-02-07 12:25:00,73.64,73.65,73.54,73.56,87400.0,45.6719,45.6781,45.6099,45.6223,87400.0
2012-02-07 12:30:00,73.57,73.61,73.57,73.59,62600.0,45.6285,45.6533,45.6285,45.6409,62600.0
2012-02-07 12:35:00,73.6,73.63,73.59,73.62,49900.0,45.6471,45.6657,45.6409,45.6595,49900.0
2012-02-07 12:40:00,73.63,73.65,73.61,73.63,43700.0,45.6657,45.6781,45.6533,45.6657,43700.0
2012-02-07 12:45:00,73.63,73.65,73.6,73.6,45300.0,45.6657,45.6781,45.6471,45.6471,45300.0
2012-02-07 12:50:00,73.61,73.65,73.6,73.65,49500.0,45.6533,45.6781,45.6471,45.6781,49500.0
2012-02-07 12:55:00,73.65,73.72,73.64,73.64,64300.0,45.6781,45.7216,45.6719,45.6719,64300.0
2012-02-07 13:00:00,73.66,73.75,73.66,73.75,232300.0,45.6843,45.7402,45.6843,45.7402,232300.0
2012-02-07 13:05:00,73.75,73.87,73.75,73.86,410500.0,45.7402,45.8146,45.7402,45.8084,410500.0
2012-02-07 13:10:00,73.87,73.89,73.76,73.76,258700.0,45.8146,45.827,45.7464,45.7464,258700.0
2012-02-07 13:15:00,73.76,73.76,73.6,73.64,227800.0,45.7464,45.7464,45.6471,45.6719,227800.0
2012-02-07 13:20:00,73.64,73.65,73.48,73.51,382000.0,45.6719,45.6781,45.5727,45.5913,382000.0
2012-02-07 13:25:00,73.51,73.61,73.5,73.56,162600.0,45.5913,45.6533,45.5851,45.6223,162600.0
2012-02-07 13:30:00,73.58,73.59,73.53,73.55,148600.0,45.6347,45.6409,45.6037,45.6161,148600.0
2012-02-07 13:35:00,73.55,73.68,73.54,73.67,111900.0,45.6161,45.6967,45.6099,45.6905,111900.0
2012-02-07 13:40:00,73.68,73.68,73.6,73.6,78600.0,45.6967,45.6967,45.6471,45.6471,78600.0
2012-02-07 13:45:00,73.61,73.73,73.59,73.73,101400.0,45.6533,45.7278,45.6409,45.7278,101400.0
2012-02-07 13:50:00,73.73,73.76,73.69,73.69,128000.0,45.7278,45.7464,45.7029,45.7029,128000.0
2012-02-07 13:55:00,73.7,73.75,73.66,73.7,89900.0,45.7091,45.7402,45.6843,45.7091,89900.0
2012-02-07 14:00:00,73.71,73.75,73.66,73.68,87300.0,45.7154,45.7402,45.6843,45.6967,87300.0
2012-02-07 14:05:00,73.68,73.71,73.63,73.7,84300.0,45.6967,45.7154,45.6657,45.7091,84300.0
2012-02-07 14:10:00,73.71,73.74,73.7,73.71,65000.0,45.7154,45.734,45.7091,45.7154,65000.0
2012-02-07 14:15:00,73.71,73.73,73.68,73.69,97400.0,45.7154,45.7278,45.6967,45.7029,97400.0
2012-02-07 14:20:00,73.7,73.71,73.63,73.63,88700.0,45.7091,45.7154,45.6657,45.6657,88700.0
2012-02-07 14:25:00,73.63,73.64,73.54,73.59,141700.0,45.6657,45.6719,45.6099,45.6409,141700.0
2012-02-07 14:30:00,73.59,73.61,73.56,73.61,129400.0,45.6409,45.6533,45.6223,45.6533,129400.0
2012-02-07 14:35:00,73.61,73.66,73.6,73.63,50700.0,45.6533,45.6843,45.6471,45.6657,50700.0
2012-02-07 14:40:00,73.64,73.66,73.61,73.63,136900.0,45.6719,45.6843,45.6533,45.6657,136900.0
2012-02-07 14:45:00,73.63,73.69,73.62,73.69,78200.0,45.6657,45.7029,45.6595,45.7029,78200.0
2012-02-07 14:50:00,73.69,73.77,73.66,73.66,113100.0,45.7029,45.7526,45.6843,45.6843,113100.0
2012-02-07 14:55:00,73.67,73.69,73.6,73.62,141600.0,45.6905,45.7029,45.6471,45.6595,141600.0
2012-02-07 15:00:00,73.62,73.73,73.62,73.7,189300.0,45.6595,45.7278,45.6595,45.7091,189300.0
2012-02-07 15:05:00,73.7,73.81,73.67,73.81,117900.0,45.7091,45.7774,45.6905,45.7774,117900.0
2012-02-07 15:10:00,73.81,73.86,73.8,73.85,146200.0,45.7774,45.8084,45.7712,45.8022,146200.0
2012-02-07 15:15:00,73.85,73.95,73.83,73.91,225300.0,45.8022,45.8642,45.7898,45.8394,225300.0
2012-02-07 15:20:00,73.92,73.97,73.85,73.95,162600.0,45.8456,45.8766,45.8022,45.8642,162600.0
2012-02-07 15:25:00,73.94,74.05,73.93,74.03,329000.0,45.858,45.9262,45.8518,45.9138,329000.0
2012-02-07 15:30:00,74.03,74.05,73.98,74.03,314700.0,45.9138,45.9262,45.8828,45.9138,314700.0
2012-02-07 15:35:00,74.04,74.1,74.03,74.07,227700.0,45.92,45.9572,45.9138,45.9386,227700.0
2012-02-07 15:40:00,74.07,74.13,73.99,74.09,359700.0,45.9386,45.9758,45.889,45.951,359700.0
2012-02-07 15:45:00,74.1,74.15,73.96,74.0,438900.0,45.9572,45.9882,45.8704,45.8952,438900.0
2012-02-07 15:50:00,74.01,74.05,74.0,74.04,470500.0,45.9014,45.9262,45.8952,45.92,470500.0
2012-02-07 15:55:00,74.04,74.08,73.99,74.02,859800.0,45.92,45.9448,45.889,45.9076,859800.0
2012-02-08 09:30:00,74.2,74.3,74.04,74.28,251500.0,46.0193,46.0813,45.92,46.0689,251500.0
2012-02-08 09:35:00,74.27,74.28,74.03,74.03,241900.0,46.0627,46.0689,45.9138,45.9138,241900.0
2012-02-08 09:40:00,74.03,74.23,74.02,74.16,205300.0,45.9138,46.0379,45.9076,45.9944,205300.0
2012-02-08 09:45:00,74.16,74.22,74.11,74.17,261000.0,45.9944,46.0317,45.9634,46.0006,261000.0
2012-02-08 09:50:00,74.17,74.18,74.06,74.13,212400.0,46.0006,46.0068,45.9324,45.9758,212400.0
2012-02-08 09:55:00,74.13,74.17,74.03,74.1,254400.0,45.9758,46.0006,45.9138,45.9572,254400.0
2012-02-08 10:00:00,74.09,74.1,74.02,74.1,125900.0,45.951,45.9572,45.9076,45.9572,125900.0
2012-02-08 10:05:00,74.11,74.15,74.04,74.06,174600.0,45.9634,45.9882,45.92,45.9324,174600.0
2012-02-08 10:10:00,74.06,74.13,74.03,74.1,151300.0,45.9324,45.9758,45.9138,45.9572,151300.0
2012-02-08 10:15:00,74.1,74.15,74.09,74.13,87300.0,45.9572,45.9882,45.951,45.9758,87300.0
2012-02-08 10:20:00,74.13,74.18,74.1,74.1,166800.0,45.9758,46.0068,45.9572,45.9572,166800.0
2012-02-08 10:25:00,74.11,74.11,74.03,74.07,186700.0,45.9634,45.9634,45.9138,45.9386,186700.0
2012-02-08 10:30:00,74.05,74.09,73.81,73.81,158200.0,45.9262,45.951,45.7774,45.7774,158200.0
2012-02-08 10:35:00,73.8,73.82,73.66,73.69,236100.0,45.7712,45.7836,45.6843,45.7029,236100.0
2012-02-08 10:40:00,73.69,73.74,73.63,73.68,169400.0,45.7029,45.734,45.6657,45.6967,169400.0
2012-02-08 10:45:00,73.67,73.77,73.61,73.76,142300.0,45.6905,45.7526,45.6533,45.7464,142300.0
2012-02-08 10:50:00,73.75,73.85,73.75,73.82,91400.0,45.7402,45.8022,45.7402,45.7836,91400.0
2012-02-08 10:55:00,73.82,73.85,73.71,73.84,97400.0,45.7836,45.8022,45.7154,45.796,97400.0
2012-02-08 11:00:00,73.85,73.95,73.74,73.76,152700.0,45.8022,45.8642,45.734,45.7464,152700.0
2012-02-08 11:05:00,73.76,73.78,73.62,73.63,157500.0,45.7464,45.7588,45.6595,45.6657,157500.0
2012-02-08 11:10:00,73.63,73.65,73.48,73.59,204200.0,45.6657,45.6781,45.5727,45.6409,204200.0
2012-02-08 11:15:00,73.6,73.63,73.4,73.4,266800.0,45.6471,45.6657,45.5231,45.5231,266800.0
2012-02-08 11:20:00,73.4,73.49,73.36,73.4,241300.0,45.5231,45.5789,45.4983,45.5231,241300.0
2012-02-08 11:25:00,73.41,73.46,73.35,73.45,274300.0,45.5293,45.5603,45.4921,45.5541,274300.0
2012-02-08 11:30:00,73.44,73.5,73.42,73.45,113400.0,45.5479,45.5851,45.5355,45.5541,113400.0
2012-02-08 11:35:00,73.45,73.49,73.39,73.44,130300.0,45.5541,45.5789,45.5169,45.5479,130300.0
2012-02-08 11:40:00,73.44,73.44,73.29,73.32,164000.0,45.5479,45.5479,45.4549,45.4735,164000.0
2012-02-08 11:45:00,73.32,73.42,73.29,73.37,259700.0,45.4735,45.5355,45.4549,45.5045,259700.0
2012-02-08 11:50:00,73.37,73.55,73.36,73.53,305700.0,45.5045,45.6161,45.4983,45.6037,305700.0
2012-02-08 11:55:00,73.52,73.58,73.51,73.56,132500.0,45.5975,45.6347,45.5913,45.6223,132500.0
2012-02-08 12:00:00,73.56,73.66,73.56,73.6,160700.0,45.6223,45.6843,45.6223,45.6471,160700.0
2012-02-08 12:05:00,73.61,73.68,73.56,73.59,230300.0,45.6533,45.6967,45.6223,45.6409,230300.0
2012-02-08 12:10:00,73.59,73.63,73.54,73.6,119600.0,45.6409,45.6657,45.6099,45.6471,119600.0
2012-02-08 12:15:00,73.6,73.61,73.51,73.58,96800.0,45.6471,45.6533,45.5913,45.6347,96800.0
2012-02-08 12:20:00,73.59,73.7,73.57,73.65,70800.0,45.6409,45.7091,45.6285,45.6781,70800.0
2012-02-08 12:25:00,73.65,73.69,73.65,73.66,24200.0,45.6781,45.7029,45.6781,45.6843,24200.0
2012-02-08 12:30:00,73.66,73.69,73.57,73.58,44700.0,45.6843,45.7029,45.6285,45.6347,44700.0
2012-02-08 12:35:00,73.58,73.61,73.56,73.58,57000.0,45.6347,45.6533,45.6223,45.6347,57000.0
2012-02-08 12:40:00,73.58,73.64,73.58,73.59,63200.0,45.6347,45.6719,45.6347,45.6409,63200.0
2012-02-08 12:45:00,73.59,73.63,73.58,73.6,31800.0,45.6409,45.6657,45.6347,45.6471,31800.0
2012-02-08 12:50:00,73.6,73.67,73.56,73.66,74800.0,45.6471,45.6905,45.6223,45.6843,74800.0
2012-02-08 12:55:00,73.65,73.69,73.62,73.68,69400.0,45.6781,45.7029,45.6595,45.6967,69400.0
2012-02-08 13:00:00,73.69,73.69,73.59,73.6,101500.0,45.7029,45.7029,45.6409,45.6471,101500.0
2012-02-08 13:05:00,73.61,73.68,73.59,73.64,40700.0,45.6533,45.6967,45.6409,45.6719,40700.0
2012-02-08 13:10:00,73.63,73.65,73.57,73.6,63100.0,45.6657,45.6781,45.6285,45.6471,63100.0
2012-02-08 13:15:00,73.6,73.61,73.52,73.55,91700.0,45.6471,45.6533,45.5975,45.6161,91700.0
2012-02-08 13:20:00,73.54,73.63,73.54,73.63,58800.0,45.6099,45.6657,45.6099,45.6657,58800.0
2012-02-08 13:25:00,73.62,73.68,73.6,73.68,55700.0,45.6595,45.6967,45.6471,45.6967,55700.0
2012-02-08 13:30:00,73.67,73.69,73.58,73.61,95000.0,45.6905,45.7029,45.6347,45.6533,95000.0
2012-02-08 13:35:00,73.61,73.65,73.58,73.58,35400.0,45.6533,45.6781,45.6347,45.6347,35400.0
2012-02-08 13:40:00,73.58,73.59,73.53,73.55,50800.0,45.6347,45.6409,45.6037,45.6161,50800.0
2012-02-08 13:45:00,73.56,73.56,73.52,73.56,51600.0,45.6223,45.6223,45.5975,45.6223,51600.0
2012-02-08 13:50:00,73.56,73.58,73.51,73.52,35500.0,45.6223,45.6347,45.5913,45.5975,35500.0
2012-02-08 13:55:00,73.51,73.53,73.41,73.44,65300.0,45.5913,45.6037,45.5293,45.5479,65300.0
2012-02-08 14:00:00,73.42,73.47,73.39,73.39,53300.0,45.5355,45.5665,45.5169,45.5169,53300.0
2012-02-08 14:05:00,73.39,73.46,73.38,73.45,73400.0,45.5169,45.5603,45.5107,45.5541,73400.0
2012-02-08 14:10:00,73.46,73.51,73.42,73.42,155600.0,45.5603,45.5913,45.5355,45.5355,155600.0
2012-02-08 14:15:00,73.42,73.48,73.4,73.47,37400.0,45.5355,45.5727,45.5231,45.5665,37400.0
2012-02-08 14:20:00,73.47,73.51,73.47,73.5,58000.0,45.5665,45.5913,45.5665,45.5851,58000.0
2012-02-08 14:25:00,73.5,73.6,73.49,73.55,124700.0,45.5851,45.6471,45.5789,45.6161,124700.0
2012-02-08 14:30:00,73.54,73.61,73.54,73.59,64600.0,45.6099,45.6533,45.6099,45.6409,64600.0
2012-02-08 14:35:00,73.6,73.65,73.58,73.62,50500.0,45.6471,45.6781,45.6347,45.6595,50500.0
2012-02-08 14:40:00,73.61,73.7,73.58,73.67,108200.0,45.6533,45.7091,45.6347,45.6905,108200.0
2012-02-08 14:45:00,73.67,73.78,73.67,73.71,130300.0,45.6905,45.7588,45.6905,45.7154,130300.0
2012-02-08 14:50:00,73.71,73.77,73.68,73.74,102300.0,45.7154,45.7526,45.6967,45.734,102300.0
2012-02-08 14:55:00,73.73,73.74,73.68,73.68,51700.0,45.7278,45.734,45.6967,45.6967,51700.0
2012-02-08 15:00:00,73.68,73.69,73.62,73.63,107900.0,45.6967,45.7029,45.6595,45.6657,107900.0
2012-02-08 15:05:00,73.63,73.71,73.63,73.71,166700.0,45.6657,45.7154,45.6657,45.7154,166700.0
2012-02-08 15:10:00,73.71,73.77,73.7,73.72,77700.0,45.7154,45.7526,45.7091,45.7216,77700.0
2012-02-08 15:15:00,73.72,73.76,73.7,73.76,81700.0,45.7216,45.7464,45.7091,45.7464,81700.0
2012-02-08 15:20:00,73.75,73.76,73.65,73.7,164600.0,45.7402,45.7464,45.6781,45.7091,164600.0
2012-02-08 15:25:00,73.7,73.73,73.69,73.72,53700.0,45.7091,45.7278,45.7029,45.7216,53700.0
2012-02-08 15:30:00,73.73,73.75,73.63,73.63,136100.0,45.7278,45.7402,45.6657,45.6657,136100.0
2012-02-08 15:35:00,73.63,73.74,73.63,73.68,128400.0,45.6657,45.734,45.6657,45.6967,128400.0
2012-02-08 15:40:00,73.67,73.71,73.64,73.71,145000.0,45.6905,45.7154,45.6719,45.7154,145000.0
2012-02-08 15:45:00,73.71,73.71,73.62,73.66,133500.0,45.7154,45.7154,45.6595,45.6843,133500.0
2012-02-08 15:50:00,73.66,73.7,73.62,73.7,120700.0,45.6843,45.7091,45.6595,45.7091,120700.0
2012-02-08 15:55:00,73.7,73.76,73.67,73.75,318900.0,45.7091,45.7464,45.6905,45.7402,318900.0
2012-02-09 09:30:00,73.88,73.99,73.81,73.89,151200.0,45.8208,45.889,45.7774,45.827,151200.0
2012-02-09 09:35:00,73.91,73.92,73.72,73.82,186400.0,45.8394,45.8456,45.7216,45.7836,186400.0
2012-02-09 09:40:00,73.82,73.85,73.73,73.85,96100.0,45.7836,45.8022,45.7278,45.8022,96100.0
2012-02-09 09:45:00,73.85,73.98,73.85,73.88,279700.0,45.8022,45.8828,45.8022,45.8208,279700.0
2012-02-09 09:50:00,73.88,74.02,73.85,73.99,174300.0,45.8208,45.9076,45.8022,45.889,174300.0
2012-02-09 09:55:00,73.99,74.06,73.88,73.89,176100.0,45.889,45.9324,45.8208,45.827,176100.0
2012-02-09 10:00:00,73.89,73.96,73.6,73.61,346700.0,45.827,45.8704,45.6471,45.6533,346700.0
2012-02-09 10:05:00,73.61,73.69,73.51,73.57,166400.0,45.6533,45.7029,45.5913,45.6285,166400.0
2012-02-09 10:10:00,73.56,73.7,73.56,73.68,192400.0,45.6223,45.7091,45.6223,45.6967,192400.0
2012-02-09 10:15:00,73.67,73.69,73.59,73.59,116600.0,45.6905,45.7029,45.6409,45.6409,116600.0
2012-02-09 10:20:00,73.59,73.61,73.38,73.42,245400.0,45.6409,45.6533,45.5107,45.5355,245400.0
2012-02-09 10:25:00,73.42,73.43,73.24,73.37,446000.0,45.5355,45.5417,45.4239,45.5045,446000.0
2012-02-09 10:30:00,73.36,73.44,73.22,73.33,363600.0,45.4983,45.5479,45.4115,45.4797,363600.0
2012-02-09 10:35:00,73.33,73.38,73.19,73.35,205100.0,45.4797,45.5107,45.3928,45.4921,205100.0
2012-02-09 10:40:00,73.35,73.46,73.34,73.42,255100.0,45.4921,45.5603,45.4859,45.5355,255100.0
2012-02-09 10:45:00,73.42,73.55,73.41,73.52,233200.0,45.5355,45.6161,45.5293,45.5975,233200.0
2012-02-09 10:50:00,73.52,73.55,73.49,73.52,185700.0,45.5975,45.6161,45.5789,45.5975,185700.0
2012-02-09 10:55:00,73.52,73.64,73.52,73.57,188300.0,45.5975,45.6719,45.5975,45.6285,188300.0
2012-02-09 11:00:00,73.58,73.62,73.52,73.6,77800.0,45.6347,45.6595,45.5975,45.6471,77800.0
2012-02-09 11:05:00,73.59,73.61,73.51,73.54,59100.0,45.6409,45.6533,45.5913,45.6099,59100.0
2012-02-09 11:10:00,73.54,73.72,73.53,73.72,115000.0,45.6099,45.7216,45.6037,45.7216,115000.0
2012-02-09 11:15:00,73.71,73.73,73.64,73.65,108200.0,45.7154,45.7278,45.6719,45.6781,108200.0
2012-02-09 11:20:00,73.64,73.76,73.63,73.73,93300.0,45.6719,45.7464,45.6657,45.7278,93300.0
2012-02-09 11:25:00,73.73,73.78,73.71,73.71,120500.0,45.7278,45.7588,45.7154,45.7154,120500.0
2012-02-09 11:30:00,73.7,73.77,73.69,73.74,120300.0,45.7091,45.7526,45.7029,45.734,120300.0
2012-02-09 11:35:00,73.75,73.79,73.69,73.7,87000.0,45.7402,45.765,45.7029,45.7091,87000.0
2012-02-09 11:40:00,73.7,73.71,73.63,73.7,103100.0,45.7091,45.7154,45.6657,45.7091,103100.0
2012-02-09 11:45:00,73.7,73.8,73.62,73.72,105500.0,45.7091,45.7712,45.6595,45.7216,105500.0
2012-02-09 11:50:00,73.73,73.86,73.71,73.86,161600.0,45.7278,45.8084,45.7154,45.8084,161600.0
2012-02-09 11:55:00,73.85,73.9,73.82,73.87,63000.0,45.8022,45.8332,45.7836,45.8146,63000.0
2012-02-09 12:00:00,73.88,73.95,73.87,73.89,97000.0,45.8208,45.8642,45.8146,45.827,97000.0
2012-02-09 12:05:00,73.89,73.98,73.87,73.95,90500.0,45.827,45.8828,45.8146,45.8642,90500.0
2012-02-09 12:10:00,73.96,73.99,73.93,73.94,42400.0,45.8704,45.889,45.8518,45.858,42400.0
2012-02-09 12:15:00,73.94,73.95,73.79,73.84,54100.0,45.858,45.8642,45.765,45.796,54100.0
2012-02-09 12:20:00,73.83,73.86,73.78,73.8,30800.0,45.7898,45.8084,45.7588,45.7712,30800.0
2012-02-09 12:25:00,73.81,73.84,73.73,73.74,46100.0,45.7774,45.796,45.7278,45.734,46100.0
2012-02-09 12:30:00,73.73,73.74,73.69,73.71,88900.0,45.7278,45.734,45.7029,45.7154,88900.0
2012-02-09 12:35:00,73.71,73.75,73.69,73.75,48400.0,45.7154,45.7402,45.7029,45.7402,48400.0
2012-02-09 12:40:00,73.75,73.84,73.75,73.81,87300.0,45.7402,45.796,45.7402,45.7774,87300.0
2012-02-09 12:45:00,73.82,73.9,73.81,73.83,47800.0,45.7836,45.8332,45.7774,45.7898,47800.0
2012-02-09 12:50:00,73.83,73.85,73.79,73.79,46400.0,45.7898,45.8022,45.765,45.765,46400.0
2012-02-09 12:55:00,73.78,73.78,73.68,73.78,53900.0,45.7588,45.7588,45.6967,45.7588,53900.0
2012-02-09 13:00:00,73.78,73.86,73.75,73.76,75000.0,45.7588,45.8084,45.7402,45.7464,75000.0
2012-02-09 13:05:00,73.76,73.79,73.7,73.72,69900.0,45.7464,45.765,45.7091,45.7216,69900.0
2012-02-09 13:10:00,73.72,73.78,73.72,73.75,76100.0,45.7216,45.7588,45.7216,45.7402,76100.0
2012-02-09 13:15:00,73.75,73.81,73.75,73.76,64200.0,45.7402,45.7774,45.7402,45.7464,64200.0
2012-02-09 13:20:00,73.75,73.84,73.75,73.79,76800.0,45.7402,45.796,45.7402,45.765,76800.0
2012-02-09 13:25:00,73.79,73.87,73.79,73.86,116600.0,45.765,45.8146,45.765,45.8084,116600.0
2012-02-09 13:30:00,73.85,73.91,73.81,73.84,35600.0,45.8022,45.8394,45.7774,45.796,35600.0
2012-02-09 13:35:00,73.85,73.88,73.83,73.87,70100.0,45.8022,45.8208,45.7898,45.8146,70100.0
2012-02-09 13:40:00,73.87,73.9,73.81,73.81,51200.0,45.8146,45.8332,45.7774,45.7774,51200.0
2012-02-09 13:45:00,73.8,73.91,73.8,73.86,61800.0,45.7712,45.8394,45.7712,45.8084,61800.0
2012-02-09 13:50:00,73.86,73.94,73.86,73.91,32400.0,45.8084,45.858,45.8084,45.8394,32400.0
2012-02-09 13:55:00,73.91,73.92,73.87,73.88,49200.0,45.8394,45.8456,45.8146,45.8208,49200.0
2012-02-09 14:00:00,73.89,73.98,73.87,73.97,57600.0,45.827,45.8828,45.8146,45.8766,57600.0
2012-02-09 14:05:00,73.97,73.97,73.8,73.8,101600.0,45.8766,45.8766,45.7712,45.7712,101600.0
2012-02-09 14:10:00,73.8,73.94,73.8,73.89,43700.0,45.7712,45.858,45.7712,45.827,43700.0
2012-02-09 14:15:00,73.89,73.94,73.89,73.9,31900.0,45.827,45.858,45.827,45.8332,31900.0
2012-02-09 14:20:00,73.89,73.97,73.89,73.9,52100.0,45.827,45.8766,45.827,45.8332,52100.0
2012-02-09 14:25:00,73.9,73.98,73.9,73.95,28700.0,45.8332,45.8828,45.8332,45.8642,28700.0
2012-02-09 14:30:00,73.95,73.99,73.93,73.98,60000.0,45.8642,45.889,45.8518,45.8828,60000.0
2012-02-09 14:35:00,73.98,74.0,73.9,73.94,71500.0,45.8828,45.8952,45.8332,45.858,71500.0
2012-02-09 14:40:00,73.95,73.97,73.89,73.93,103700.0,45.8642,45.8766,45.827,45.8518,103700.0
2012-02-09 14:45:00,73.93,73.97,73.92,73.94,26000.0,45.8518,45.8766,45.8456,45.858,26000.0
2012-02-09 14:50:00,73.93,73.94,73.89,73.91,29700.0,45.8518,45.858,45.827,45.8394,29700.0
2012-02-09 14:55:00,73.9,73.92,73.87,73.87,28400.0,45.8332,45.8456,45.8146,45.8146,28400.0
2012-02-09 15:00:00,73.87,73.88,73.84,73.86,41300.0,45.8146,45.8208,45.796,45.8084,41300.0
2012-02-09 15:05:00,73.86,73.92,73.86,73.86,21300.0,45.8084,45.8456,45.8084,45.8084,21300.0
2012-02-09 15:10:00,73.86,73.89,73.85,73.86,32600.0,45.8084,45.827,45.8022,45.8084,32600.0
2012-02-09 15:15:00,73.85,73.86,73.77,73.77,39700.0,45.8022,45.8084,45.7526,45.7526,39700.0
2012-02-09 15:20:00,73.76,73.78,73.74,73.75,56200.0,45.7464,45.7588,45.734,45.7402,56200.0
2012-02-09 15:25:00,73.76,73.87,73.76,73.84,66900.0,45.7464,45.8146,45.7464,45.796,66900.0
2012-02-09 15:30:00,73.85,73.88,73.84,73.84,79300.0,45.8022,45.8208,45.796,45.796,79300.0
2012-02-09 15:35:00,73.85,73.87,73.81,73.86,77400.0,45.8022,45.8146,45.7774,45.8084,77400.0
2012-02-09 15:40:00,73.86,73.88,73.74,73.76,140600.0,45.8084,45.8208,45.734,45.7464,140600.0
2012-02-09 15:45:00,73.75,73.8,73.71,73.76,177000.0,45.7402,45.7712,45.7154,45.7464,177000.0
2012-02-09 15:50:00,73.75,73.82,73.72,73.77,161100.0,45.7402,45.7836,45.7216,45.7526,161100.0
2012-02-09 15:55:00,73.77,73.81,73.72,73.77,241300.0,45.7526,45.7774,45.7216,45.7526,241300.0
2012-02-10 09:30:00,72.92,72.93,72.66,72.72,522000.0,45.2254,45.2316,45.0641,45.1013,522000.0
2012-02-10 09:35:00,72.73,72.93,72.64,72.9,517700.0,45.1075,45.2316,45.0517,45.213,517700.0
2012-02-10 09:40:00,72.89,72.93,72.8,72.92,344400.0,45.2068,45.2316,45.151,45.2254,344400.0
2012-02-10 09:45:00,72.91,72.98,72.79,72.93,437800.0,45.2192,45.2626,45.1448,45.2316,437800.0
2012-02-10 09:50:00,72.93,73.03,72.9,72.94,254400.0,45.2316,45.2936,45.213,45.2378,254400.0
2012-02-10 09:55:00,72.94,73.01,72.84,72.86,185800.0,45.2378,45.2812,45.1758,45.1882,185800.0
2012-02-10 10:00:00,72.85,72.96,72.72,72.72,455800.0,45.182,45.2502,45.1013,45.1013,455800.0
2012-02-10 10:05:00,72.72,72.78,72.58,72.66,768200.0,45.1013,45.1386,45.0145,45.0641,768200.0
2012-02-10 10:10:00,72.66,72.69,72.56,72.56,881300.0,45.0641,45.0827,45.0021,45.0021,881300.0
2012-02-10 10:15:00,72.56,72.81,72.56,72.78,328700.0,45.0021,45.1572,45.0021,45.1386,328700.0
2012-02-10 10:20:00,72.77,72.82,72.7,72.75,154500.0,45.1324,45.1634,45.0889,45.12,154500.0
2012-02-10 10:25:00,72.75,72.83,72.74,72.79,144100.0,45.12,45.1696,45.1138,45.1448,144100.0
2012-02-10 10:30:00,72.8,72.85,72.77,72.8,249800.0,45.151,45.182,45.1324,45.151,249800.0
2012-02-10 10:35:00,72.79,72.81,72.67,72.68,166300.0,45.1448,45.1572,45.0703,45.0765,166300.0
2012-02-10 10:40:00,72.68,72.94,72.65,72.9,257300.0,45.0765,45.2378,45.0579,45.213,257300.0
2012-02-10 10:45:00,72.91,72.92,72.82,72.87,182200.0,45.2192,45.2254,45.1634,45.1944,182200.0
2012-02-10 10:50:00,72.88,73.0,72.87,72.96,114200.0,45.2006,45.275,45.1944,45.2502,114200.0
2012-02-10 10:55:00,72.96,73.05,72.92,73.03,112200.0,45.2502,45.306,45.2254,45.2936,112200.0
2012-02-10 11:00:00,73.04,73.1,72.99,73.04,148500.0,45.2998,45.337,45.2688,45.2998,148500.0
2012-02-10 11:05:00,73.04,73.17,73.04,73.14,76500.0,45.2998,45.3804,45.2998,45.3618,76500.0
2012-02-10 11:10:00,73.13,73.16,73.08,73.09,81900.0,45.3556,45.3742,45.3246,45.3308,81900.0
2012-02-10 11:15:00,73.09,73.14,73.01,73.06,84600.0,45.3308,45.3618,45.2812,45.3122,84600.0
2012-02-10 11:20:00,73.06,73.1,73.02,73.07,71500.0,45.3122,45.337,45.2874,45.3184,71500.0
2012-02-10 11:25:00,73.07,73.1,73.02,73.03,75300.0,45.3184,45.337,45.2874,45.2936,75300.0
2012-02-10 11:30:00,73.03,73.08,72.99,73.08,182100.0,45.2936,45.3246,45.2688,45.3246,182100.0
2012-02-10 11:35:00,73.07,73.13,73.05,73.08,78100.0,45.3184,45.3556,45.306,45.3246,78100.0
2012-02-10 11:40:00,73.08,73.11,73.03,73.06,171300.0,45.3246,45.3432,45.2936,45.3122,171300.0
2012-02-10 11:45:00,73.05,73.06,72.99,73.04,82400.0,45.306,45.3122,45.2688,45.2998,82400.0
2012-02-10 11:50:00,73.05,73.15,73.05,73.15,36700.0,45.306,45.368,45.306,45.368,36700.0
2012-02-10 11:55:00,73.15,73.16,73.03,73.04,81600.0,45.368,45.3742,45.2936,45.2998,81600.0
2012-02-10 12:00:00,73.04,73.07,73.03,73.06,23800.0,45.2998,45.3184,45.2936,45.3122,23800.0
2012-02-10 12:05:00,73.06,73.09,72.99,73.0,52100.0,45.3122,45.3308,45.2688,45.275,52100.0
2012-02-10 12:10:00,73.0,73.01,72.96,72.98,29800.0,45.275,45.2812,45.2502,45.2626,29800.0
2012-02-10 12:15:00,72.98,73.02,72.95,73.01,63100.0,45.2626,45.2874,45.244,45.2812,63100.0
2012-02-10 12:20:00,73.01,73.03,72.97,72.98,31100.0,45.2812,45.2936,45.2564,45.2626,31100.0
2012-02-10 12:25:00,72.98,72.99,72.95,72.95,27900.0,45.2626,45.2688,45.244,45.244,27900.0
2012-02-10 12:30:00,72.95,72.98,72.95,72.96,40600.0,45.244,45.2626,45.244,45.2502,40600.0
2012-02-10 12:35:00,72.95,73.01,72.95,72.97,26300.0,45.244,45.2812,45.244,45.2564,26300.0
2012-02-10 12:40:00,72.96,72.99,72.92,72.98,34800.0,45.2502,45.2688,45.2254,45.2626,34800.0
2012-02-10 12:45:00,72.98,73.03,72.97,73.02,56600.0,45.2626,45.2936,45.2564,45.2874,56600.0
2012-02-10 12:50:00,73.02,73.04,73.0,73.02,57600.0,45.2874,45.2998,45.275,45.2874,57600.0
2012-02-10 12:55:00,73.02,73.1,73.02,73.08,77400.0,45.2874,45.337,45.2874,45.3246,77400.0
2012-02-10 13:00:00,73.09,73.1,73.01,73.01,35900.0,45.3308,45.337,45.2812,45.2812,35900.0
2012-02-10 13:05:00,73.01,73.06,72.98,73.0,60600.0,45.2812,45.3122,45.2626,45.275,60600.0
2012-02-10 13:10:00,73.01,73.05,72.99,73.01,43800.0,45.2812,45.306,45.2688,45.2812,43800.0
2012-02-10 13:15:00,73.01,73.01,72.95,72.99,72400.0,45.2812,45.2812,45.244,45.2688,72400.0
2012-02-10 13:20:00,72.99,72.99,72.96,72.97,31100.0,45.2688,45.2688,45.2502,45.2564,31100.0
2012-02-10 13:25:00,72.97,72.99,72.89,72.9,48900.0,45.2564,45.2688,45.2068,45.213,48900.0
2012-02-10 13:30:00,72.9,72.9,72.83,72.85,53100.0,45.213,45.213,45.1696,45.182,53100.0
2012-02-10 13:35:00,72.85,72.85,72.71,72.78,353900.0,45.182,45.182,45.0951,45.1386,353900.0
2012-02-10 13:40:00,72.78,72.8,72.71,72.78,366200.0,45.1386,45.151,45.0951,45.1386,366200.0
2012-02-10 13:45:00,72.78,72.81,72.75,72.78,107300.0,45.1386,45.1572,45.12,45.1386,107300.0
2012-02-10 13:50:00,72.78,72.84,72.74,72.84,87000.0,45.1386,45.1758,45.1138,45.1758,87000.0
2012-02-10 13:55:00,72.84,72.84,72.7,72.71,144400.0,45.1758,45.1758,45.0889,45.0951,144400.0
2012-02-10 14:00:00,72.71,72.84,72.7,72.81,251900.0,45.0951,45.1758,45.0889,45.1572,251900.0
2012-02-10 14:05:00,72.81,72.81,72.75,72.8,79700.0,45.1572,45.1572,45.12,45.151,79700.0
2012-02-10 14:10:00,72.8,72.82,72.76,72.76,105200.0,45.151,45.1634,45.1262,45.1262,105200.0
2012-02-10 14:15:00,72.76,72.81,72.73,72.78,153800.0,45.1262,45.1572,45.1075,45.1386,153800.0
2012-02-10 14:20:00,72.78,72.84,72.72,72.73,166000.0,45.1386,45.1758,45.1013,45.1075,166000.0
2012-02-10 14:25:00,72.75,72.83,72.75,72.78,72500.0,45.12,45.1696,45.12,45.1386,72500.0
2012-02-10 14:30:00,72.79,72.85,72.77,72.84,84500.0,45.1448,45.182,45.1324,45.1758,84500.0
2012-02-10 14:35:00,72.84,72.84,72.76,72.8,85000.0,45.1758,45.1758,45.1262,45.151,85000.0
2012-02-10 14:40:00,72.8,72.94,72.79,72.94,249900.0,45.151,45.2378,45.1448,45.2378,249900.0
2012-02-10 14:45:00,72.94,72.95,72.85,72.85,206100.0,45.2378,45.244,45.182,45.182,206100.0
2012-02-10 14:50:00,72.87,72.89,72.84,72.87,30200.0,45.1944,45.2068,45.1758,45.1944,30200.0
2012-02-10 14:55:00,72.86,72.87,72.81,72.85,76700.0,45.1882,45.1944,45.1572,45.182,76700.0
2012-02-10 15:00:00,72.85,72.85,72.75,72.79,80900.0,45.182,45.182,45.12,45.1448,80900.0
2012-02-10 15:05:00,72.79,72.8,72.75,72.76,78200.0,45.1448,45.151,45.12,45.1262,78200.0
2012-02-10 15:10:00,72.76,72.77,72.69,72.75,252100.0,45.1262,45.1324,45.0827,45.12,252100.0
2012-02-10 15:15:00,72.75,72.79,72.72,72.75,93200.0,45.12,45.1448,45.1013,45.12,93200.0
2012-02-10 15:20:00,72.76,72.77,72.69,72.7,119000.0,45.1262,45.1324,45.0827,45.0889,119000.0
2012-02-10 15:25:00,72.69,72.79,72.69,72.78,118600.0,45.0827,45.1448,45.0827,45.1386,118600.0
2012-02-10 15:30:00,72.79,72.8,72.73,72.76,180400.0,45.1448,45.151,45.1075,45.1262,180400.0
2012-02-10 15:35:00,72.77,72.78,72.72,72.74,169500.0,45.1324,45.1386,45.1013,45.1138,169500.0
2012-02-10 15:40:00,72.74,72.8,72.72,72.79,351500.0,45.1138,45.151,45.1013,45.1448,351500.0
2012-02-10 15:45:00,72.79,72.87,72.78,72.83,260300.0,45.1448,45.1944,45.1386,45.1696,260300.0
2012-02-10 15:50:00,72.84,72.89,72.82,72.85,267200.0,45.1758,45.2068,45.1634,45.182,267200.0
2012-02-10 15:55:00,72.86,73.04,72.86,73.0,623000.0,45.1882,45.2998,45.1882,45.275,623000.0
2012-02-13 09:30:00,73.78,73.83,73.65,73.69,110300.0,45.7588,45.7898,45.6781,45.7029,110300.0
2012-02-13 09:35:00,73.68,73.74,73.63,73.73,120800.0,45.6967,45.734,45.6657,45.7278,120800.0
2012-02-13 09:40:00,73.73,73.74,73.53,73.53,99300.0,45.7278,45.734,45.6037,45.6037,99300.0
2012-02-13 09:45:00,73.52,73.57,73.44,73.56,376600.0,45.5975,45.6285,45.5479,45.6223,376600.0
2012-02-13 09:50:00,73.56,73.65,73.49,73.61,142400.0,45.6223,45.6781,45.5789,45.6533,142400.0
2012-02-13 09:55:00,73.61,73.66,73.48,73.49,115700.0,45.6533,45.6843,45.5727,45.5789,115700.0
2012-02-13 10:00:00,73.49,73.53,73.43,73.46,286100.0,45.5789,45.6037,45.5417,45.5603,286100.0
2012-02-13 10:05:00,73.46,73.54,73.45,73.47,236400.0,45.5603,45.6099,45.5541,45.5665,236400.0
2012-02-13 10:10:00,73.47,73.48,73.28,73.32,188700.0,45.5665,45.5727,45.4487,45.4735,188700.0
2012-02-13 10:15:00,73.32,73.32,73.21,73.25,173400.0,45.4735,45.4735,45.4052,45.4301,173400.0
2012-02-13 10:20:00,73.24,73.26,73.15,73.2,286000.0,45.4239,45.4363,45.368,45.399,286000.0
2012-02-13 10:25:00,73.2,73.28,73.18,73.2,222200.0,45.399,45.4487,45.3866,45.399,222200.0
2012-02-13 10:30:00,73.2,73.24,73.09,73.14,171800.0,45.399,45.4239,45.3308,45.3618,171800.0
2012-02-13 10:35:00,73.15,73.23,73.12,73.13,202700.0,45.368,45.4177,45.3494,45.3556,202700.0
2012-02-13 10:40:00,73.13,73.23,73.13,73.14,137900.0,45.3556,45.4177,45.3556,45.3618,137900.0
2012-02-13 10:45:00,73.14,73.16,73.06,73.1,103000.0,45.3618,45.3742,45.3122,45.337,103000.0
2012-02-13 10:50:00,73.09,73.24,73.07,73.21,115600.0,45.3308,45.4239,45.3184,45.4052,115600.0
2012-02-13 10:55:00,73.21,73.3,73.16,73.26,106200.0,45.4052,45.4611,45.3742,45.4363,106200.0
2012-02-13 11:00:00,73.26,73.28,73.21,73.22,133800.0,45.4363,45.4487,45.4052,45.4115,133800.0
2012-02-13 11:05:00,73.23,73.24,73.16,73.22,83600.0,45.4177,45.4239,45.3742,45.4115,83600.0
2012-02-13 11:10:00,73.23,73.33,73.23,73.3,350000.0,45.4177,45.4797,45.4177,45.4611,350000.0
2012-02-13 11:15:00,73.31,73.32,73.21,73.27,163800.0,45.4673,45.4735,45.4052,45.4425,163800.0
2012-02-13 11:20:00,73.27,73.33,73.22,73.32,388400.0,45.4425,45.4797,45.4115,45.4735,388400.0
2012-02-13 11:25:00,73.32,73.32,73.25,73.26,72400.0,45.4735,45.4735,45.4301,45.4363,72400.0
2012-02-13 11:30:00,73.25,73.29,73.24,73.28,47400.0,45.4301,45.4549,45.4239,45.4487,47400.0
2012-02-13 11:35:00,73.28,73.31,73.23,73.29,93900.0,45.4487,45.4673,45.4177,45.4549,93900.0
2012-02-13 11:40:00,73.3,73.32,73.27,73.29,61300.0,45.4611,45.4735,45.4425,45.4549,61300.0
2012-02-13 11:45:00,73.29,73.35,73.25,73.33,89900.0,45.4549,45.4921,45.4301,45.4797,89900.0
2012-02-13 11:50:00,73.33,73.36,73.3,73.32,88600.0,45.4797,45.4983,45.4611,45.4735,88600.0
2012-02-13 11:55:00,73.32,73.32,73.25,73.25,62400.0,45.4735,45.4735,45.4301,45.4301,62400.0
2012-02-13 12:00:00,73.25,73.36,73.23,73.33,36500.0,45.4301,45.4983,45.4177,45.4797,36500.0
2012-02-13 12:05:00,73.33,73.35,73.26,73.3,42800.0,45.4797,45.4921,45.4363,45.4611,42800.0
2012-02-13 12:10:00,73.3,73.34,73.28,73.33,34600.0,45.4611,45.4859,45.4487,45.4797,34600.0
2012-02-13 12:15:00,73.33,73.34,73.29,73.29,31200.0,45.4797,45.4859,45.4549,45.4549,31200.0
2012-02-13 12:20:00,73.29,73.33,73.28,73.33,15700.0,45.4549,45.4797,45.4487,45.4797,15700.0
2012-02-13 12:25:00,73.33,73.35,73.32,73.33,30300.0,45.4797,45.4921,45.4735,45.4797,30300.0
2012-02-13 12:30:00,73.32,73.32,73.27,73.31,31100.0,45.4735,45.4735,45.4425,45.4673,31100.0
2012-02-13 12:35:00,73.32,73.35,73.31,73.32,33100.0,45.4735,45.4921,45.4673,45.4735,33100.0
2012-02-13 12:40:00,73.31,73.34,73.28,73.33,23700.0,45.4673,45.4859,45.4487,45.4797,23700.0
2012-02-13 12:45:00,73.34,73.4,73.34,73.37,83100.0,45.4859,45.5231,45.4859,45.5045,83100.0
2012-02-13 12:50:00,73.37,73.45,73.36,73.41,253900.0,45.5045,45.5541,45.4983,45.5293,253900.0
2012-02-13 12:55:00,73.41,73.45,73.39,73.45,33600.0,45.5293,45.5541,45.5169,45.5541,33600.0
2012-02-13 13:00:00,73.46,73.51,73.44,73.49,60600.0,45.5603,45.5913,45.5479,45.5789,60600.0
2012-02-13 13:05:00,73.49,73.5,73.46,73.48,214700.0,45.5789,45.5851,45.5603,45.5727,214700.0
2012-02-13 13:10:00,73.49,73.53,73.47,73.48,104800.0,45.5789,45.6037,45.5665,45.5727,104800.0
2012-02-13 13:15:00,73.48,73.52,73.4,73.42,87500.0,45.5727,45.5975,45.5231,45.5355,87500.0
2012-02-13 13:20:00,73.43,73.47,73.42,73.42,32500.0,45.5417,45.5665,45.5355,45.5355,32500.0
2012-02-13 13:25:00,73.42,73.47,73.41,73.47,109600.0,45.5355,45.5665,45.5293,45.5665,109600.0
2012-02-13 13:30:00,73.47,73.54,73.43,73.53,87000.0,45.5665,45.6099,45.5417,45.6037,87000.0
2012-02-13 13:35:00,73.54,73.59,73.5,73.53,98900.0,45.6099,45.6409,45.5851,45.6037,98900.0
2012-02-13 13:40:00,73.53,73.54,73.51,73.54,42700.0,45.6037,45.6099,45.5913,45.6099,42700.0
2012-02-13 13:45:00,73.55,73.58,73.48,73.48,47800.0,45.6161,45.6347,45.5727,45.5727,47800.0
2012-02-13 13:50:00,73.48,73.52,73.46,73.49,25200.0,45.5727,45.5975,45.5603,45.5789,25200.0
2012-02-13 13:55:00,73.49,73.55,73.49,73.52,126400.0,45.5789,45.6161,45.5789,45.5975,126400.0
2012-02-13 14:00:00,73.53,73.56,73.5,73.51,47400.0,45.6037,45.6223,45.5851,45.5913,47400.0
2012-02-13 14:05:00,73.5,73.55,73.49,73.55,24400.0,45.5851,45.6161,45.5789,45.6161,24400.0
2012-02-13 14:10:00,73.55,73.59,73.55,73.57,20800.0,45.6161,45.6409,45.6161,45.6285,20800.0
2012-02-13 14:15:00,73.56,73.62,73.55,73.61,127700.0,45.6223,45.6595,45.6161,45.6533,127700.0
2012-02-13 14:20:00,73.62,73.63,73.58,73.59,44100.0,45.6595,45.6657,45.6347,45.6409,44100.0
2012-02-13 14:25:00,73.6,73.62,73.59,73.61,27700.0,45.6471,45.6595,45.6409,45.6533,27700.0
2012-02-13 14:30:00,73.61,73.62,73.57,73.61,39900.0,45.6533,45.6595,45.6285,45.6533,39900.0
2012-02-13 14:35:00,73.62,73.66,73.6,73.6,101800.0,45.6595,45.6843,45.6471,45.6471,101800.0
2012-02-13 14:40:00,73.61,73.68,73.6,73.62,171900.0,45.6533,45.6967,45.6471,45.6595,171900.0
2012-02-13 14:45:00,73.62,73.62,73.55,73.59,59200.0,45.6595,45.6595,45.6161,45.6409,59200.0
2012-02-13 14:50:00,73.59,73.62,73.57,73.61,63600.0,45.6409,45.6595,45.6285,45.6533,63600.0
2012-02-13 14:55:00,73.6,73.62,73.57,73.59,54800.0,45.6471,45.6595,45.6285,45.6409,54800.0
2012-02-13 15:00:00,73.6,73.64,73.58,73.58,90100.0,45.6471,45.6719,45.6347,45.6347,90100.0
2012-02-13 15:05:00,73.59,73.6,73.55,73.58,98300.0,45.6409,45.6471,45.6161,45.6347,98300.0
2012-02-13 15:10:00,73.57,73.63,73.55,73.63,66300.0,45.6285,45.6657,45.6161,45.6657,66300.0
2012-02-13 15:15:00,73.63,73.63,73.59,73.6,48100.0,45.6657,45.6657,45.6409,45.6471,48100.0
2012-02-13 15:20:00,73.6,73.6,73.55,73.57,80600.0,45.6471,45.6471,45.6161,45.6285,80600.0
2012-02-13 15:25:00,73.58,73.64,73.58,73.61,81200.0,45.6347,45.6719,45.6347,45.6533,81200.0
2012-02-13 15:30:00,73.61,73.64,73.58,73.61,105800.0,45.6533,45.6719,45.6347,45.6533,105800.0
2012-02-13 15:35:00,73.62,73.63,73.56,73.62,134200.0,45.6595,45.6657,45.6223,45.6595,134200.0
2012-02-13 15:40:00,73.63,73.63,73.56,73.61,148800.0,45.6657,45.6657,45.6223,45.6533,148800.0
2012-02-13 15:45:00,73.61,73.62,73.55,73.55,139800.0,45.6533,45.6595,45.6161,45.6161,139800.0
2012-02-13 15:50:00,73.55,73.62,73.55,73.56,218200.0,45.6161,45.6595,45.6161,45.6223,218200.0
2012-02-13 15:55:00,73.55,73.63,73.55,73.6,667600.0,45.6161,45.6657,45.6161,45.6471,667600.0
2012-02-14 09:30:00,73.5,73.71,73.47,73.67,160800.0,45.5851,45.7154,45.5665,45.6905,160800.0
2012-02-14 09:35:00,73.67,73.68,73.46,73.54,150900.0,45.6905,45.6967,45.5603,45.6099,150900.0
2012-02-14 09:40:00,73.54,73.59,73.45,73.56,112000.0,45.6099,45.6409,45.5541,45.6223,112000.0
2012-02-14 09:45:00,73.57,73.68,73.51,73.59,559100.0,45.6285,45.6967,45.5913,45.6409,559100.0
2012-02-14 09:50:00,73.59,73.66,73.56,73.58,139800.0,45.6409,45.6843,45.6223,45.6347,139800.0
2012-02-14 09:55:00,73.58,73.67,73.56,73.56,195300.0,45.6347,45.6905,45.6223,45.6223,195300.0
2012-02-14 10:00:00,73.56,73.68,73.51,73.52,223100.0,45.6223,45.6967,45.5913,45.5975,223100.0
2012-02-14 10:05:00,73.52,73.52,73.35,73.38,349900.0,45.5975,45.5975,45.4921,45.5107,349900.0
2012-02-14 10:10:00,73.39,73.47,73.31,73.45,323000.0,45.5169,45.5665,45.4673,45.5541,323000.0
2012-02-14 10:15:00,73.44,73.46,73.28,73.31,270900.0,45.5479,45.5603,45.4487,45.4673,270900.0
2012-02-14 10:20:00,73.31,73.39,73.29,73.36,236900.0,45.4673,45.5169,45.4549,45.4983,236900.0
2012-02-14 10:25:00,73.36,73.48,73.35,73.46,175300.0,45.4983,45.5727,45.4921,45.5603,175300.0
2012-02-14 10:30:00,73.46,73.51,73.37,73.5,245700.0,45.5603,45.5913,45.5045,45.5851,245700.0
2012-02-14 10:35:00,73.5,73.52,73.43,73.48,124700.0,45.5851,45.5975,45.5417,45.5727,124700.0
2012-02-14 10:40:00,73.49,73.52,73.42,73.52,138200.0,45.5789,45.5975,45.5355,45.5975,138200.0
2012-02-14 10:45:00,73.51,73.62,73.48,73.6,208900.0,45.5913,45.6595,45.5727,45.6471,208900.0
2012-02-14 10:50:00,73.6,73.62,73.55,73.58,232900.0,45.6471,45.6595,45.6161,45.6347,232900.0
2012-02-14 10:55:00,73.58,73.61,73.47,73.59,365100.0,45.6347,45.6533,45.5665,45.6409,365100.0
2012-02-14 11:00:00,73.59,73.65,73.59,73.61,98600.0,45.6409,45.6781,45.6409,45.6533,98600.0
2012-02-14 11:05:00,73.61,73.73,73.6,73.73,91200.0,45.6533,45.7278,45.6471,45.7278,91200.0
2012-02-14 11:10:00,73.72,73.76,73.66,73.75,98200.0,45.7216,45.7464,45.6843,45.7402,98200.0
2012-02-14 11:15:00,73.75,73.77,73.68,73.68,86400.0,45.7402,45.7526,45.6967,45.6967,86400.0
2012-02-14 11:20:00,73.68,73.74,73.66,73.7,71900.0,45.6967,45.734,45.6843,45.7091,71900.0
2012-02-14 11:25:00,73.7,73.79,73.66,73.75,216100.0,45.7091,45.765,45.6843,45.7402,216100.0
2012-02-14 11:30:00,73.74,73.88,73.74,73.83,262300.0,45.734,45.8208,45.734,45.7898,262300.0
2012-02-14 11:35:00,73.83,73.86,73.8,73.83,116800.0,45.7898,45.8084,45.7712,45.7898,116800.0
2012-02-14 11:40:00,73.83,73.86,73.76,73.78,79100.0,45.7898,45.8084,45.7464,45.7588,79100.0
2012-02-14 11:45:00,73.78,73.82,73.76,73.82,96100.0,45.7588,45.7836,45.7464,45.7836,96100.0
2012-02-14 11:50:00,73.82,73.88,73.79,73.81,214800.0,45.7836,45.8208,45.765,45.7774,214800.0
2012-02-14 11:55:00,73.81,73.81,73.73,73.76,181700.0,45.7774,45.7774,45.7278,45.7464,181700.0
2012-02-14 12:00:00,73.76,73.78,73.71,73.73,67600.0,45.7464,45.7588,45.7154,45.7278,67600.0
2012-02-14 12:05:00,73.73,73.82,73.73,73.81,60200.0,45.7278,45.7836,45.7278,45.7774,60200.0
2012-02-14 12:10:00,73.81,73.81,73.75,73.75,53100.0,45.7774,45.7774,45.7402,45.7402,53100.0
2012-02-14 12:15:00,73.74,73.75,73.68,73.74,58100.0,45.734,45.7402,45.6967,45.734,58100.0
2012-02-14 12:20:00,73.74,73.76,73.71,73.73,52500.0,45.734,45.7464,45.7154,45.7278,52500.0
2012-02-14 12:25:00,73.72,73.73,73.68,73.71,49100.0,45.7216,45.7278,45.6967,45.7154,49100.0
2012-02-14 12:30:00,73.71,73.71,73.64,73.64,70500.0,45.7154,45.7154,45.6719,45.6719,70500.0
2012-02-14 12:35:00,73.64,73.67,73.62,73.67,141600.0,45.6719,45.6905,45.6595,45.6905,141600.0
2012-02-14 12:40:00,73.67,73.69,73.64,73.68,82200.0,45.6905,45.7029,45.6719,45.6967,82200.0
2012-02-14 12:45:00,73.68,73.7,73.62,73.67,38000.0,45.6967,45.7091,45.6595,45.6905,38000.0
2012-02-14 12:50:00,73.66,73.67,73.58,73.58,33600.0,45.6843,45.6905,45.6347,45.6347,33600.0
2012-02-14 12:55:00,73.57,73.57,73.46,73.51,103000.0,45.6285,45.6285,45.5603,45.5913,103000.0
2012-02-14 13:00:00,73.51,73.51,73.39,73.43,346300.0,45.5913,45.5913,45.5169,45.5417,346300.0
2012-02-14 13:05:00,73.42,73.42,73.35,73.35,135600.0,45.5355,45.5355,45.4921,45.4921,135600.0
2012-02-14 13:10:00,73.36,73.49,73.33,73.48,151300.0,45.4983,45.5789,45.4797,45.5727,151300.0
2012-02-14 13:15:00,73.47,73.47,73.43,73.43,188800.0,45.5665,45.5665,45.5417,45.5417,188800.0
2012-02-14 13:20:00,73.42,73.54,73.42,73.53,56100.0,45.5355,45.6099,45.5355,45.6037,56100.0
2012-02-14 13:25:00,73.53,73.54,73.5,73.52,170900.0,45.6037,45.6099,45.5851,45.5975,170900.0
2012-02-14 13:30:00,73.52,73.68,73.51,73.68,177500.0,45.5975,45.6967,45.5913,45.6967,177500.0
2012-02-14 13:35:00,73.68,73.69,73.63,73.64,77900.0,45.6967,45.7029,45.6657,45.6719,77900.0
2012-02-14 13:40:00,73.64,73.65,73.56,73.57,74300.0,45.6719,45.6781,45.6223,45.6285,74300.0
2012-02-14 13:45:00,73.57,73.6,73.51,73.52,79400.0,45.6285,45.6471,45.5913,45.5975,79400.0
2012-02-14 13:50:00,73.52,73.58,73.48,73.5,103400.0,45.5975,45.6347,45.5727,45.5851,103400.0
2012-02-14 13:55:00,73.5,73.56,73.5,73.56,53200.0,45.5851,45.6223,45.5851,45.6223,53200.0
2012-02-14 14:00:00,73.55,73.59,73.51,73.54,109900.0,45.6161,45.6409,45.5913,45.6099,109900.0
2012-02-14 14:05:00,73.53,73.6,73.48,73.48,99500.0,45.6037,45.6471,45.5727,45.5727,99500.0
2012-02-14 14:10:00,73.49,73.53,73.44,73.45,82700.0,45.5789,45.6037,45.5479,45.5541,82700.0
2012-02-14 14:15:00,73.45,73.46,73.35,73.38,107400.0,45.5541,45.5603,45.4921,45.5107,107400.0
2012-02-14 14:20:00,73.37,73.41,73.26,73.26,100700.0,45.5045,45.5293,45.4363,45.4363,100700.0
2012-02-14 14:25:00,73.26,73.3,73.21,73.23,331700.0,45.4363,45.4611,45.4052,45.4177,331700.0
2012-02-14 14:30:00,73.23,73.25,73.15,73.23,190200.0,45.4177,45.4301,45.368,45.4177,190200.0
2012-02-14 14:35:00,73.24,73.32,73.22,73.31,91300.0,45.4239,45.4735,45.4115,45.4673,91300.0
2012-02-14 14:40:00,73.31,73.4,73.25,73.25,239400.0,45.4673,45.5231,45.4301,45.4301,239400.0
2012-02-14 14:45:00,73.25,73.35,73.25,73.31,132900.0,45.4301,45.4921,45.4301,45.4673,132900.0
2012-02-14 14:50:00,73.3,73.36,73.3,73.33,136500.0,45.4611,45.4983,45.4611,45.4797,136500.0
2012-02-14 14:55:00,73.33,73.36,73.32,73.33,65100.0,45.4797,45.4983,45.4735,45.4797,65100.0
2012-02-14 15:00:00,73.34,73.51,73.34,73.45,181900.0,45.4859,45.5913,45.4859,45.5541,181900.0
2012-02-14 15:05:00,73.45,73.5,73.41,73.42,60600.0,45.5541,45.5851,45.5293,45.5355,60600.0
2012-02-14 15:10:00,73.42,73.46,73.36,73.36,66700.0,45.5355,45.5603,45.4983,45.4983,66700.0
2012-02-14 15:15:00,73.36,73.38,73.27,73.31,68200.0,45.4983,45.5107,45.4425,45.4673,68200.0
2012-02-14 15:20:00,73.31,73.33,73.15,73.25,171800.0,45.4673,45.4797,45.368,45.4301,171800.0
2012-02-14 15:25:00,73.26,73.28,73.2,73.2,67100.0,45.4363,45.4487,45.399,45.399,67100.0
2012-02-14 15:30:00,73.19,73.35,73.16,73.35,225800.0,45.3928,45.4921,45.3742,45.4921,225800.0
2012-02-14 15:35:00,73.34,73.48,73.31,73.48,316300.0,45.4859,45.5727,45.4673,45.5727,316300.0
2012-02-14 15:40:00,73.48,73.61,73.48,73.52,336800.0,45.5727,45.6533,45.5727,45.5975,336800.0
2012-02-14 15:45:00,73.52,73.74,73.52,73.72,286100.0,45.5975,45.734,45.5975,45.7216,286100.0
2012-02-14 15:50:00,73.74,73.8,73.6,73.68,360900.0,45.734,45.7712,45.6471,45.6967,360900.0
2012-02-14 15:55:00,73.69,73.77,73.65,73.76,686900.0,45.7029,45.7526,45.6781,45.7464,686900.0
2012-02-15 09:30:00,73.99,74.07,73.83,74.06,205000.0,45.889,45.9386,45.7898,45.9324,205000.0
2012-02-15 09:35:00,74.06,74.06,73.74,73.75,368600.0,45.9324,45.9324,45.734,45.7402,368600.0
2012-02-15 09:40:00,73.74,73.74,73.57,73.6,229000.0,45.734,45.734,45.6285,45.6471,229000.0
2012-02-15 09:45:00,73.6,73.82,73.59,73.78,243200.0,45.6471,45.7836,45.6409,45.7588,243200.0
2012-02-15 09:50:00,73.79,73.82,73.74,73.78,240500.0,45.765,45.7836,45.734,45.7588,240500.0
2012-02-15 09:55:00,73.78,73.83,73.71,73.81,181800.0,45.7588,45.7898,45.7154,45.7774,181800.0
2012-02-15 10:00:00,73.81,73.9,73.8,73.9,204500.0,45.7774,45.8332,45.7712,45.8332,204500.0
2012-02-15 10:05:00,73.9,73.91,73.71,73.71,129000.0,45.8332,45.8394,45.7154,45.7154,129000.0
2012-02-15 10:10:00,73.7,73.76,73.68,73.7,217700.0,45.7091,45.7464,45.6967,45.7091,217700.0
2012-02-15 10:15:00,73.69,73.72,73.62,73.63,183400.0,45.7029,45.7216,45.6595,45.6657,183400.0
2012-02-15 10:20:00,73.63,73.68,73.58,73.68,115100.0,45.6657,45.6967,45.6347,45.6967,115100.0
2012-02-15 10:25:00,73.68,73.77,73.66,73.74,224800.0,45.6967,45.7526,45.6843,45.734,224800.0
2012-02-15 10:30:00,73.75,73.81,73.72,73.74,192000.0,45.7402,45.7774,45.7216,45.734,192000.0
2012-02-15 10:35:00,73.75,73.8,73.65,73.7,110800.0,45.7402,45.7712,45.6781,45.7091,110800.0
2012-02-15 10:40:00,73.7,73.82,73.68,73.82,130300.0,45.7091,45.7836,45.6967,45.7836,130300.0
2012-02-15 10:45:00,73.83,73.86,73.77,73.78,194900.0,45.7898,45.8084,45.7526,45.7588,194900.0
2012-02-15 10:50:00,73.77,73.8,73.74,73.76,144000.0,45.7526,45.7712,45.734,45.7464,144000.0
2012-02-15 10:55:00,73.76,73.8,73.68,73.72,175500.0,45.7464,45.7712,45.6967,45.7216,175500.0
2012-02-15 11:00:00,73.72,73.78,73.67,73.74,197400.0,45.7216,45.7588,45.6905,45.734,197400.0
2012-02-15 11:05:00,73.74,73.75,73.67,73.68,174200.0,45.734,45.7402,45.6905,45.6967,174200.0
2012-02-15 11:10:00,73.67,73.69,73.58,73.64,189800.0,45.6905,45.7029,45.6347,45.6719,189800.0
2012-02-15 11:15:00,73.63,73.77,73.63,73.76,88100.0,45.6657,45.7526,45.6657,45.7464,88100.0
2012-02-15 11:20:00,73.76,73.82,73.76,73.8,102500.0,45.7464,45.7836,45.7464,45.7712,102500.0
2012-02-15 11:25:00,73.8,73.99,73.8,73.99,143900.0,45.7712,45.889,45.7712,45.889,143900.0
2012-02-15 11:30:00,73.99,74.01,73.93,73.95,173600.0,45.889,45.9014,45.8518,45.8642,173600.0
2012-02-15 11:35:00,73.94,74.02,73.94,73.98,106000.0,45.858,45.9076,45.858,45.8828,106000.0
2012-02-15 11:40:00,73.99,74.09,73.97,74.07,215800.0,45.889,45.951,45.8766,45.9386,215800.0
2012-02-15 11:45:00,74.07,74.2,74.07,74.12,141900.0,45.9386,46.0193,45.9386,45.9696,141900.0
2012-02-15 11:50:00,74.13,74.15,74.05,74.1,82100.0,45.9758,45.9882,45.9262,45.9572,82100.0
2012-02-15 11:55:00,74.09,74.11,74.04,74.09,49600.0,45.951,45.9634,45.92,45.951,49600.0
2012-02-15 12:00:00,74.1,74.11,74.06,74.09,112500.0,45.9572,45.9634,45.9324,45.951,112500.0
2012-02-15 12:05:00,74.1,74.15,74.08,74.11,86400.0,45.9572,45.9882,45.9448,45.9634,86400.0
2012-02-15 12:10:00,74.11,74.13,74.05,74.09,235500.0,45.9634,45.9758,45.9262,45.951,235500.0
2012-02-15 12:15:00,74.09,74.11,74.07,74.09,149600.0,45.951,45.9634,45.9386,45.951,149600.0
2012-02-15 12:20:00,74.1,74.11,74.06,74.08,61600.0,45.9572,45.9634,45.9324,45.9448,61600.0
2012-02-15 12:25:00,74.08,74.15,74.05,74.07,107300.0,45.9448,45.9882,45.9262,45.9386,107300.0
2012-02-15 12:30:00,74.08,74.1,73.97,74.03,173600.0,45.9448,45.9572,45.8766,45.9138,173600.0
2012-02-15 12:35:00,74.03,74.08,74.01,74.01,61100.0,45.9138,45.9448,45.9014,45.9014,61100.0
2012-02-15 12:40:00,74.01,74.08,73.93,73.95,273000.0,45.9014,45.9448,45.8518,45.8642,273000.0
2012-02-15 12:45:00,73.94,73.99,73.79,73.79,178600.0,45.858,45.889,45.765,45.765,178600.0
2012-02-15 12:50:00,73.8,73.87,73.68,73.7,213800.0,45.7712,45.8146,45.6967,45.7091,213800.0
2012-02-15 12:55:00,73.7,73.74,73.63,73.67,193200.0,45.7091,45.734,45.6657,45.6905,193200.0
2012-02-15 13:00:00,73.66,73.66,73.48,73.59,261900.0,45.6843,45.6843,45.5727,45.6409,261900.0
2012-02-15 13:05:00,73.6,73.68,73.54,73.68,164300.0,45.6471,45.6967,45.6099,45.6967,164300.0
2012-02-15 13:10:00,73.69,73.69,73.62,73.64,255700.0,45.7029,45.7029,45.6595,45.6719,255700.0
2012-02-15 13:15:00,73.64,73.72,73.63,73.7,133200.0,45.6719,45.7216,45.6657,45.7091,133200.0
2012-02-15 13:20:00,73.7,73.8,73.69,73.77,121800.0,45.7091,45.7712,45.7029,45.7526,121800.0
2012-02-15 13:25:00,73.77,73.8,73.74,73.79,146400.0,45.7526,45.7712,45.734,45.765,146400.0
2012-02-15 13:30:00,73.79,73.83,73.74,73.76,115400.0,45.765,45.7898,45.734,45.7464,115400.0
2012-02-15 13:35:00,73.75,73.86,73.75,73.81,89200.0,45.7402,45.8084,45.7402,45.7774,89200.0
2012-02-15 13:40:00,73.81,73.81,73.74,73.77,104600.0,45.7774,45.7774,45.734,45.7526,104600.0
2012-02-15 13:45:00,73.77,73.79,73.68,73.74,92500.0,45.7526,45.765,45.6967,45.734,92500.0
2012-02-15 13:50:00,73.74,73.8,73.72,73.75,129100.0,45.734,45.7712,45.7216,45.7402,129100.0
2012-02-15 13:55:00,73.75,73.84,73.71,73.8,137100.0,45.7402,45.796,45.7154,45.7712,137100.0
2012-02-15 14:00:00,73.81,73.87,73.63,73.68,364900.0,45.7774,45.8146,45.6657,45.6967,364900.0
2012-02-15 14:05:00,73.68,73.7,73.6,73.67,313700.0,45.6967,45.7091,45.6471,45.6905,313700.0
2012-02-15 14:10:00,73.68,73.68,73.55,73.57,225300.0,45.6967,45.6967,45.6161,45.6285,225300.0
2012-02-15 14:15:00,73.57,73.66,73.51,73.51,291700.0,45.6285,45.6843,45.5913,45.5913,291700.0
2012-02-15 14:20:00,73.51,73.61,73.49,73.58,236300.0,45.5913,45.6533,45.5789,45.6347,236300.0
2012-02-15 14:25:00,73.58,73.77,73.58,73.73,234300.0,45.6347,45.7526,45.6347,45.7278,234300.0
2012-02-15 14:30:00,73.72,73.73,73.63,73.68,162400.0,45.7216,45.7278,45.6657,45.6967,162400.0
2012-02-15 14:35:00,73.68,73.75,73.65,73.66,101200.0,45.6967,45.7402,45.6781,45.6843,101200.0
2012-02-15 14:40:00,73.66,73.8,73.66,73.78,156200.0,45.6843,45.7712,45.6843,45.7588,156200.0
2012-02-15 14:45:00,73.77,73.85,73.68,73.83,214800.0,45.7526,45.8022,45.6967,45.7898,214800.0
2012-02-15 14:50:00,73.82,73.88,73.76,73.78,94300.0,45.7836,45.8208,45.7464,45.7588,94300.0
2012-02-15 14:55:00,73.79,73.82,73.54,73.55,189200.0,45.765,45.7836,45.6099,45.6161,189200.0
2012-02-15 15:00:00,73.54,73.62,73.5,73.5,237000.0,45.6099,45.6595,45.5851,45.5851,237000.0
2012-02-15 15:05:00,73.51,73.62,73.44,73.49,297400.0,45.5913,45.6595,45.5479,45.5789,297400.0
2012-02-15 15:10:00,73.5,73.56,73.39,73.5,227500.0,45.5851,45.6223,45.5169,45.5851,227500.0
2012-02-15 15:15:00,73.5,73.59,73.48,73.52,191700.0,45.5851,45.6409,45.5727,45.5975,191700.0
2012-02-15 15:20:00,73.53,73.61,73.49,73.49,215200.0,45.6037,45.6533,45.5789,45.5789,215200.0
2012-02-15 15:25:00,73.5,73.54,73.45,73.52,144500.0,45.5851,45.6099,45.5541,45.5975,144500.0
2012-02-15 15:30:00,73.53,73.59,73.49,73.52,213200.0,45.6037,45.6409,45.5789,45.5975,213200.0
2012-02-15 15:35:00,73.51,73.6,73.49,73.59,126300.0,45.5913,45.6471,45.5789,45.6409,126300.0
2012-02-15 15:40:00,73.59,73.69,73.56,73.69,259500.0,45.6409,45.7029,45.6223,45.7029,259500.0
2012-02-15 15:45:00,73.69,73.78,73.62,73.62,317300.0,45.7029,45.7588,45.6595,45.6595,317300.0
2012-02-15 15:50:00,73.62,73.7,73.6,73.64,262200.0,45.6595,45.7091,45.6471,45.6719,262200.0
2012-02-15 15:55:00,73.64,73.68,73.51,73.66,492100.0,45.6719,45.6967,45.5913,45.6843,492100.0
2012-02-16 09:30:00,73.78,73.87,73.63,73.81,280500.0,45.7588,45.8146,45.6657,45.7774,280500.0
2012-02-16 09:35:00,73.81,73.82,73.47,73.53,150200.0,45.7774,45.7836,45.5665,45.6037,150200.0
2012-02-16 09:40:00,73.54,73.65,73.51,73.6,102800.0,45.6099,45.6781,45.5913,45.6471,102800.0
2012-02-16 09:45:00,73.61,73.63,73.47,73.59,119100.0,45.6533,45.6657,45.5665,45.6409,119100.0
2012-02-16 09:50:00,73.58,73.65,73.42,73.42,187300.0,45.6347,45.6781,45.5355,45.5355,187300.0
2012-02-16 09:55:00,73.42,73.6,73.33,73.55,353100.0,45.5355,45.6471,45.4797,45.6161,353100.0
2012-02-16 10:00:00,73.58,73.72,73.52,73.71,240600.0,45.6347,45.7216,45.5975,45.7154,240600.0
2012-02-16 10:05:00,73.71,73.82,73.7,73.72,296100.0,45.7154,45.7836,45.7091,45.7216,296100.0
2012-02-16 10:10:00,73.73,73.82,73.66,73.72,237000.0,45.7278,45.7836,45.6843,45.7216,237000.0
2012-02-16 10:15:00,73.73,73.78,73.63,73.65,861500.0,45.7278,45.7588,45.6657,45.6781,861500.0
2012-02-16 10:20:00,73.64,73.72,73.59,73.67,201200.0,45.6719,45.7216,45.6409,45.6905,201200.0
2012-02-16 10:25:00,73.68,73.8,73.67,73.77,244300.0,45.6967,45.7712,45.6905,45.7526,244300.0
2012-02-16 10:30:00,73.79,73.85,73.78,73.85,243500.0,45.765,45.8022,45.7588,45.8022,243500.0
2012-02-16 10:35:00,73.85,73.9,73.83,73.88,169200.0,45.8022,45.8332,45.7898,45.8208,169200.0
2012-02-16 10:40:00,73.87,73.92,73.84,73.89,58100.0,45.8146,45.8456,45.796,45.827,58100.0
2012-02-16 10:45:00,73.9,73.91,73.81,73.84,126200.0,45.8332,45.8394,45.7774,45.796,126200.0
2012-02-16 10:50:00,73.85,73.89,73.83,73.88,133600.0,45.8022,45.827,45.7898,45.8208,133600.0
2012-02-16 10:55:00,73.88,73.89,73.79,73.8,158400.0,45.8208,45.827,45.765,45.7712,158400.0
2012-02-16 11:00:00,73.79,73.89,73.79,73.84,178700.0,45.765,45.827,45.765,45.796,178700.0
2012-02-16 11:05:00,73.84,73.89,73.72,73.8,247400.0,45.796,45.827,45.7216,45.7712,247400.0
2012-02-16 11:10:00,73.79,73.83,73.72,73.76,295700.0,45.765,45.7898,45.7216,45.7464,295700.0
2012-02-16 11:15:00,73.76,73.82,73.74,73.81,165700.0,45.7464,45.7836,45.734,45.7774,165700.0
2012-02-16 11:20:00,73.82,73.83,73.77,73.8,144500.0,45.7836,45.7898,45.7526,45.7712,144500.0
2012-02-16 11:25:00,73.82,73.92,73.81,73.89,228800.0,45.7836,45.8456,45.7774,45.827,228800.0
2012-02-16 11:30:00,73.9,73.98,73.89,73.98,126600.0,45.8332,45.8828,45.827,45.8828,126600.0
2012-02-16 11:35:00,73.98,74.16,73.98,74.06,617100.0,45.8828,45.9944,45.8828,45.9324,617100.0
2012-02-16 11:40:00,74.06,74.1,74.04,74.1,133500.0,45.9324,45.9572,45.92,45.9572,133500.0
2012-02-16 11:45:00,74.11,74.13,74.08,74.09,64500.0,45.9634,45.9758,45.9448,45.951,64500.0
2012-02-16 11:50:00,74.09,74.19,74.08,74.18,336500.0,45.951,46.013,45.9448,46.0068,336500.0
2012-02-16 11:55:00,74.19,74.31,74.16,74.24,298400.0,46.013,46.0875,45.9944,46.0441,298400.0
2012-02-16 12:00:00,74.25,74.32,74.22,74.29,118000.0,46.0503,46.0937,46.0317,46.0751,118000.0
2012-02-16 12:05:00,74.29,74.33,74.25,74.32,137900.0,46.0751,46.0999,46.0503,46.0937,137900.0
2012-02-16 12:10:00,74.32,74.38,74.28,74.36,360400.0,46.0937,46.1309,46.0689,46.1185,360400.0
2012-02-16 12:15:00,74.36,74.38,74.31,74.36,103300.0,46.1185,46.1309,46.0875,46.1185,103300.0
2012-02-16 12:20:00,74.36,74.47,74.34,74.44,315600.0,46.1185,46.1867,46.1061,46.1681,315600.0
2012-02-16 12:25:00,74.43,74.44,74.37,74.39,183800.0,46.1619,46.1681,46.1247,46.1371,183800.0
2012-02-16 12:30:00,74.38,74.4,74.34,74.39,175000.0,46.1309,46.1433,46.1061,46.1371,175000.0
2012-02-16 12:35:00,74.39,74.39,74.34,74.38,68800.0,46.1371,46.1371,46.1061,46.1309,68800.0
2012-02-16 12:40:00,74.39,74.4,74.31,74.33,174100.0,46.1371,46.1433,46.0875,46.0999,174100.0
2012-02-16 12:45:00,74.33,74.36,74.3,74.33,88700.0,46.0999,46.1185,46.0813,46.0999,88700.0
2012-02-16 12:50:00,74.33,74.39,74.31,74.37,70700.0,46.0999,46.1371,46.0875,46.1247,70700.0
2012-02-16 12:55:00,74.37,74.46,74.36,74.45,393800.0,46.1247,46.1805,46.1185,46.1743,393800.0
2012-02-16 13:00:00,74.46,74.53,74.42,74.52,393500.0,46.1805,46.2239,46.1557,46.2177,393500.0
2012-02-16 13:05:00,74.53,74.56,74.46,74.5,243700.0,46.2239,46.2425,46.1805,46.2053,243700.0
2012-02-16 13:10:00,74.5,74.63,74.5,74.61,242400.0,46.2053,46.2859,46.2053,46.2735,242400.0
2012-02-16 13:15:00,74.61,74.62,74.54,74.59,169800.0,46.2735,46.2797,46.2301,46.2611,169800.0
2012-02-16 13:20:00,74.58,74.59,74.54,74.54,62500.0,46.2549,46.2611,46.2301,46.2301,62500.0
2012-02-16 13:25:00,74.55,74.59,74.51,74.55,73000.0,46.2363,46.2611,46.2115,46.2363,73000.0
2012-02-16 13:30:00,74.56,74.59,74.56,74.57,55000.0,46.2425,46.2611,46.2425,46.2487,55000.0
2012-02-16 13:35:00,74.57,74.7,74.57,74.62,179100.0,46.2487,46.3294,46.2487,46.2797,179100.0
2012-02-16 13:40:00,74.62,74.62,74.57,74.59,87300.0,46.2797,46.2797,46.2487,46.2611,87300.0
2012-02-16 13:45:00,74.59,74.59,74.53,74.53,66400.0,46.2611,46.2611,46.2239,46.2239,66400.0
2012-02-16 13:50:00,74.52,74.54,74.47,74.51,55500.0,46.2177,46.2301,46.1867,46.2115,55500.0
2012-02-16 13:55:00,74.52,74.57,74.52,74.54,62200.0,46.2177,46.2487,46.2177,46.2301,62200.0
2012-02-16 14:00:00,74.53,74.58,74.53,74.55,54600.0,46.2239,46.2549,46.2239,46.2363,54600.0
2012-02-16 14:05:00,74.56,74.56,74.51,74.51,71200.0,46.2425,46.2425,46.2115,46.2115,71200.0
2012-02-16 14:10:00,74.51,74.52,74.48,74.52,49800.0,46.2115,46.2177,46.1929,46.2177,49800.0
2012-02-16 14:15:00,74.51,74.52,74.48,74.5,133400.0,46.2115,46.2177,46.1929,46.2053,133400.0
2012-02-16 14:20:00,74.5,74.56,74.48,74.53,108100.0,46.2053,46.2425,46.1929,46.2239,108100.0
2012-02-16 14:25:00,74.54,74.64,74.54,74.61,169300.0,46.2301,46.2921,46.2301,46.2735,169300.0
2012-02-16 14:30:00,74.61,74.72,74.61,74.71,116600.0,46.2735,46.3418,46.2735,46.3356,116600.0
2012-02-16 14:35:00,74.7,74.72,74.64,74.66,271100.0,46.3294,46.3418,46.2921,46.3045,271100.0
2012-02-16 14:40:00,74.66,74.67,74.56,74.56,142900.0,46.3045,46.3107,46.2425,46.2425,142900.0
2012-02-16 14:45:00,74.56,74.59,74.53,74.58,151800.0,46.2425,46.2611,46.2239,46.2549,151800.0
2012-02-16 14:50:00,74.57,74.57,74.5,74.51,136500.0,46.2487,46.2487,46.2053,46.2115,136500.0
2012-02-16 14:55:00,74.52,74.61,74.52,74.61,120300.0,46.2177,46.2735,46.2177,46.2735,120300.0
2012-02-16 15:00:00,74.6,74.64,74.57,74.61,97600.0,46.2673,46.2921,46.2487,46.2735,97600.0
2012-02-16 15:05:00,74.6,74.67,74.6,74.6,119600.0,46.2673,46.3107,46.2673,46.2673,119600.0
2012-02-16 15:10:00,74.59,74.6,74.48,74.51,210200.0,46.2611,46.2673,46.1929,46.2115,210200.0
2012-02-16 15:15:00,74.52,74.56,74.49,74.56,122600.0,46.2177,46.2425,46.1991,46.2425,122600.0
2012-02-16 15:20:00,74.57,74.61,74.52,74.6,162000.0,46.2487,46.2735,46.2177,46.2673,162000.0
2012-02-16 15:25:00,74.59,74.63,74.54,74.63,135500.0,46.2611,46.2859,46.2301,46.2859,135500.0
2012-02-16 15:30:00,74.62,74.69,74.61,74.65,320000.0,46.2797,46.3232,46.2735,46.2983,320000.0
2012-02-16 15:35:00,74.66,74.69,74.59,74.66,384200.0,46.3045,46.3232,46.2611,46.3045,384200.0
2012-02-16 15:40:00,74.67,74.71,74.66,74.67,305900.0,46.3107,46.3356,46.3045,46.3107,305900.0
2012-02-16 15:45:00,74.68,74.71,74.61,74.62,492500.0,46.317,46.3356,46.2735,46.2797,492500.0
2012-02-16 15:50:00,74.62,74.7,74.62,74.67,570700.0,46.2797,46.3294,46.2797,46.3107,570700.0
2012-02-16 15:55:00,74.67,74.67,74.56,74.59,829800.0,46.3107,46.3107,46.2425,46.2611,829800.0
2012-02-17 09:30:00,75.18,75.27,75.09,75.19,153400.0,46.6271,46.6829,46.5712,46.6333,153400.0
2012-02-17 09:35:00,75.19,75.19,75.03,75.12,117300.0,46.6333,46.6333,46.534,46.5898,117300.0
2012-02-17 09:40:00,75.13,75.13,74.96,75.04,149500.0,46.596,46.596,46.4906,46.5402,149500.0
2012-02-17 09:45:00,75.04,75.06,74.84,74.85,224100.0,46.5402,46.5526,46.4162,46.4224,224100.0
2012-02-17 09:50:00,74.84,74.89,74.8,74.83,202800.0,46.4162,46.4472,46.3914,46.41,202800.0
2012-02-17 09:55:00,74.84,74.92,74.77,74.92,164700.0,46.4162,46.4658,46.3728,46.4658,164700.0
2012-02-17 10:00:00,74.89,74.9,74.66,74.72,193300.0,46.4472,46.4534,46.3045,46.3418,193300.0
2012-02-17 10:05:00,74.72,74.76,74.64,74.7,103900.0,46.3418,46.3666,46.2921,46.3294,103900.0
2012-02-17 10:10:00,74.7,74.72,74.62,74.7,134400.0,46.3294,46.3418,46.2797,46.3294,134400.0
2012-02-17 10:15:00,74.69,74.76,74.67,74.75,125600.0,46.3232,46.3666,46.3107,46.3604,125600.0
2012-02-17 10:20:00,74.76,74.83,74.75,74.79,82100.0,46.3666,46.41,46.3604,46.3852,82100.0
2012-02-17 10:25:00,74.79,74.87,74.77,74.78,95000.0,46.3852,46.4348,46.3728,46.379,95000.0
2012-02-17 10:30:00,74.78,74.86,74.77,74.84,45600.0,46.379,46.4286,46.3728,46.4162,45600.0
2012-02-17 10:35:00,74.84,74.89,74.81,74.82,65200.0,46.4162,46.4472,46.3976,46.4038,65200.0
2012-02-17 10:40:00,74.82,74.85,74.77,74.77,147000.0,46.4038,46.4224,46.3728,46.3728,147000.0
2012-02-17 10:45:00,74.78,74.85,74.76,74.81,154800.0,46.379,46.4224,46.3666,46.3976,154800.0
2012-02-17 10:50:00,74.8,74.8,74.74,74.74,160600.0,46.3914,46.3914,46.3542,46.3542,160600.0
2012-02-17 10:55:00,74.74,74.74,74.67,74.69,213300.0,46.3542,46.3542,46.3107,46.3232,213300.0
2012-02-17 11:00:00,74.69,74.69,74.6,74.64,204700.0,46.3232,46.3232,46.2673,46.2921,204700.0
2012-02-17 11:05:00,74.65,74.65,74.5,74.54,152800.0,46.2983,46.2983,46.2053,46.2301,152800.0
2012-02-17 11:10:00,74.54,74.57,74.48,74.48,106500.0,46.2301,46.2487,46.1929,46.1929,106500.0
2012-02-17 11:15:00,74.48,74.56,74.47,74.55,144900.0,46.1929,46.2425,46.1867,46.2363,144900.0
2012-02-17 11:20:00,74.54,74.57,74.51,74.53,119200.0,46.2301,46.2487,46.2115,46.2239,119200.0
2012-02-17 11:25:00,74.52,74.55,74.45,74.49,802800.0,46.2177,46.2363,46.1743,46.1991,802800.0
2012-02-17 11:30:00,74.49,74.51,74.43,74.49,164000.0,46.1991,46.2115,46.1619,46.1991,164000.0
2012-02-17 11:35:00,74.49,74.55,74.48,74.55,107000.0,46.1991,46.2363,46.1929,46.2363,107000.0
2012-02-17 11:40:00,74.56,74.65,74.56,74.61,60000.0,46.2425,46.2983,46.2425,46.2735,60000.0
2012-02-17 11:45:00,74.62,74.66,74.56,74.56,90500.0,46.2797,46.3045,46.2425,46.2425,90500.0
2012-02-17 11:50:00,74.57,74.59,74.56,74.57,65500.0,46.2487,46.2611,46.2425,46.2487,65500.0
2012-02-17 11:55:00,74.57,74.59,74.54,74.58,48700.0,46.2487,46.2611,46.2301,46.2549,48700.0
2012-02-17 12:00:00,74.58,74.59,74.53,74.55,65200.0,46.2549,46.2611,46.2239,46.2363,65200.0
2012-02-17 12:05:00,74.54,74.65,74.54,74.64,47900.0,46.2301,46.2983,46.2301,46.2921,47900.0
2012-02-17 12:10:00,74.65,74.66,74.63,74.63,34500.0,46.2983,46.3045,46.2859,46.2859,34500.0
2012-02-17 12:15:00,74.63,74.69,74.6,74.69,65700.0,46.2859,46.3232,46.2673,46.3232,65700.0
2012-02-17 12:20:00,74.68,74.72,74.68,74.68,63800.0,46.317,46.3418,46.317,46.317,63800.0
2012-02-17 12:25:00,74.69,74.73,74.66,74.69,37500.0,46.3232,46.348,46.3045,46.3232,37500.0
2012-02-17 12:30:00,74.69,74.73,74.68,74.7,39000.0,46.3232,46.348,46.317,46.3294,39000.0
2012-02-17 12:35:00,74.7,74.76,74.69,74.76,37200.0,46.3294,46.3666,46.3232,46.3666,37200.0
2012-02-17 12:40:00,74.77,74.77,74.72,74.75,26100.0,46.3728,46.3728,46.3418,46.3604,26100.0
2012-02-17 12:45:00,74.75,74.78,74.75,74.76,53400.0,46.3604,46.379,46.3604,46.3666,53400.0
2012-02-17 12:50:00,74.76,74.8,74.76,74.78,44900.0,46.3666,46.3914,46.3666,46.379,44900.0
2012-02-17 12:55:00,74.77,74.8,74.76,74.79,51500.0,46.3728,46.3914,46.3666,46.3852,51500.0
2012-02-17 13:00:00,74.78,74.79,74.75,74.77,41200.0,46.379,46.3852,46.3604,46.3728,41200.0
2012-02-17 13:05:00,74.77,74.8,74.74,74.77,55500.0,46.3728,46.3914,46.3542,46.3728,55500.0
2012-02-17 13:10:00,74.78,74.85,74.78,74.84,46000.0,46.379,46.4224,46.379,46.4162,46000.0
2012-02-17 13:15:00,74.84,74.88,74.82,74.84,124000.0,46.4162,46.441,46.4038,46.4162,124000.0
2012-02-17 13:20:00,74.85,74.89,74.85,74.88,96000.0,46.4224,46.4472,46.4224,46.441,96000.0
2012-02-17 13:25:00,74.88,74.9,74.87,74.88,60400.0,46.441,46.4534,46.4348,46.441,60400.0
2012-02-17 13:30:00,74.89,74.91,74.86,74.9,63800.0,46.4472,46.4596,46.4286,46.4534,63800.0
2012-02-17 13:35:00,74.9,74.92,74.89,74.91,41300.0,46.4534,46.4658,46.4472,46.4596,41300.0
2012-02-17 13:40:00,74.91,74.91,74.87,74.91,44800.0,46.4596,46.4596,46.4348,46.4596,44800.0
2012-02-17 13:45:00,74.92,74.92,74.86,74.89,29600.0,46.4658,46.4658,46.4286,46.4472,29600.0
2012-02-17 13:50:00,74.9,74.9,74.85,74.86,58900.0,46.4534,46.4534,46.4224,46.4286,58900.0
2012-02-17 13:55:00,74.87,74.88,74.84,74.87,55400.0,46.4348,46.441,46.4162,46.4348,55400.0
2012-02-17 14:00:00,74.86,74.89,74.85,74.87,87700.0,46.4286,46.4472,46.4224,46.4348,87700.0
2012-02-17 14:05:00,74.86,74.92,74.85,74.91,80900.0,46.4286,46.4658,46.4224,46.4596,80900.0
2012-02-17 14:10:00,74.91,74.91,74.88,74.9,97800.0,46.4596,46.4596,46.441,46.4534,97800.0
2012-02-17 14:15:00,74.88,74.91,74.86,74.9,77800.0,46.441,46.4596,46.4286,46.4534,77800.0
2012-02-17 14:20:00,74.9,74.93,74.89,74.93,157800.0,46.4534,46.472,46.4472,46.472,157800.0
2012-02-17 14:25:00,74.93,74.96,74.92,74.95,143300.0,46.472,46.4906,46.4658,46.4844,143300.0
2012-02-17 14:30:00,74.95,74.96,74.93,74.95,144500.0,46.4844,46.4906,46.472,46.4844,144500.0
2012-02-17 14:35:00,74.95,74.95,74.92,74.95,68700.0,46.4844,46.4844,46.4658,46.4844,68700.0
2012-02-17 14:40:00,74.94,74.97,74.9,74.9,105900.0,46.4782,46.4968,46.4534,46.4534,105900.0
2012-02-17 14:45:00,74.9,74.93,74.88,74.91,77600.0,46.4534,46.472,46.441,46.4596,77600.0
2012-02-17 14:50:00,74.91,74.93,74.9,74.92,77500.0,46.4596,46.472,46.4534,46.4658,77500.0
2012-02-17 14:55:00,74.92,74.93,74.89,74.93,60400.0,46.4658,46.472,46.4472,46.472,60400.0
2012-02-17 15:00:00,74.93,74.93,74.86,74.86,45000.0,46.472,46.472,46.4286,46.4286,45000.0
2012-02-17 15:05:00,74.87,74.91,74.86,74.89,71600.0,46.4348,46.4596,46.4286,46.4472,71600.0
2012-02-17 15:10:00,74.88,74.92,74.88,74.89,67000.0,46.441,46.4658,46.441,46.4472,67000.0
2012-02-17 15:15:00,74.89,74.93,74.88,74.93,92900.0,46.4472,46.472,46.441,46.472,92900.0
2012-02-17 15:20:00,74.92,74.99,74.89,74.98,349700.0,46.4658,46.5092,46.4472,46.503,349700.0
2012-02-17 15:25:00,74.97,75.01,74.94,74.99,196200.0,46.4968,46.5216,46.4782,46.5092,196200.0
2012-02-17 15:30:00,74.99,75.01,74.96,74.96,188200.0,46.5092,46.5216,46.4906,46.4906,188200.0
2012-02-17 15:35:00,74.96,74.96,74.84,74.88,170400.0,46.4906,46.4906,46.4162,46.441,170400.0
2012-02-17 15:40:00,74.88,74.96,74.87,74.89,226400.0,46.441,46.4906,46.4348,46.4472,226400.0
2012-02-17 15:45:00,74.89,74.95,74.86,74.9,288600.0,46.4472,46.4844,46.4286,46.4534,288600.0
2012-02-17 15:50:00,74.91,74.92,74.75,74.84,723500.0,46.4596,46.4658,46.3604,46.4162,723500.0
2012-02-17 15:55:00,74.84,74.88,74.78,74.87,1492400.0,46.4162,46.441,46.379,46.4348,1492400.0
2012-02-21 09:30:00,75.37,75.53,75.33,75.44,226300.0,46.7449,46.8441,46.7201,46.7883,226300.0
2012-02-21 09:35:00,75.45,75.6,75.37,75.55,168500.0,46.7945,46.8875,46.7449,46.8565,168500.0
2012-02-21 09:40:00,75.55,75.64,75.48,75.59,283400.0,46.8565,46.9123,46.8131,46.8813,283400.0
2012-02-21 09:45:00,75.59,75.62,75.42,75.42,284200.0,46.8813,46.8999,46.7759,46.7759,284200.0
2012-02-21 09:50:00,75.42,75.44,75.33,75.33,186500.0,46.7759,46.7883,46.7201,46.7201,186500.0
2012-02-21 09:55:00,75.34,75.35,75.28,75.29,151600.0,46.7263,46.7325,46.6891,46.6953,151600.0
2012-02-21 10:00:00,75.3,75.38,75.25,75.34,149700.0,46.7015,46.7511,46.6705,46.7263,149700.0
2012-02-21 10:05:00,75.34,75.36,75.24,75.26,198800.0,46.7263,46.7387,46.6643,46.6767,198800.0
2012-02-21 10:10:00,75.26,75.38,75.2,75.37,154500.0,46.6767,46.7511,46.6395,46.7449,154500.0
2012-02-21 10:15:00,75.35,75.38,75.3,75.33,101800.0,46.7325,46.7511,46.7015,46.7201,101800.0
2012-02-21 10:20:00,75.34,75.34,75.21,75.27,141500.0,46.7263,46.7263,46.6457,46.6829,141500.0
2012-02-21 10:25:00,75.26,75.31,75.24,75.29,72300.0,46.6767,46.7077,46.6643,46.6953,72300.0
2012-02-21 10:30:00,75.28,75.36,75.25,75.35,53800.0,46.6891,46.7387,46.6705,46.7325,53800.0
2012-02-21 10:35:00,75.35,75.45,75.3,75.43,77000.0,46.7325,46.7945,46.7015,46.7821,77000.0
2012-02-21 10:40:00,75.43,75.43,75.31,75.31,60900.0,46.7821,46.7821,46.7077,46.7077,60900.0
2012-02-21 10:45:00,75.31,75.4,75.3,75.36,37500.0,46.7077,46.7635,46.7015,46.7387,37500.0
2012-02-21 10:50:00,75.37,75.4,75.34,75.37,62900.0,46.7449,46.7635,46.7263,46.7449,62900.0
2012-02-21 10:55:00,75.37,75.48,75.36,75.45,108400.0,46.7449,46.8131,46.7387,46.7945,108400.0
2012-02-21 11:00:00,75.46,75.51,75.38,75.42,54500.0,46.8007,46.8317,46.7511,46.7759,54500.0
2012-02-21 11:05:00,75.42,75.48,75.41,75.47,69500.0,46.7759,46.8131,46.7697,46.8069,69500.0
2012-02-21 11:10:00,75.46,75.47,75.39,75.43,51500.0,46.8007,46.8069,46.7573,46.7821,51500.0
2012-02-21 11:15:00,75.42,75.48,75.4,75.47,74100.0,46.7759,46.8131,46.7635,46.8069,74100.0
2012-02-21 11:20:00,75.47,75.49,75.43,75.45,54500.0,46.8069,46.8193,46.7821,46.7945,54500.0
2012-02-21 11:25:00,75.44,75.49,75.42,75.48,71000.0,46.7883,46.8193,46.7759,46.8131,71000.0
2012-02-21 11:30:00,75.48,75.48,75.43,75.43,57800.0,46.8131,46.8131,46.7821,46.7821,57800.0
2012-02-21 11:35:00,75.43,75.45,75.38,75.42,127000.0,46.7821,46.7945,46.7511,46.7759,127000.0
2012-02-21 11:40:00,75.42,75.44,75.37,75.38,65800.0,46.7759,46.7883,46.7449,46.7511,65800.0
2012-02-21 11:45:00,75.38,75.4,75.3,75.32,174000.0,46.7511,46.7635,46.7015,46.7139,174000.0
2012-02-21 11:50:00,75.32,75.34,75.3,75.33,41700.0,46.7139,46.7263,46.7015,46.7201,41700.0
2012-02-21 11:55:00,75.32,75.34,75.3,75.34,40600.0,46.7139,46.7263,46.7015,46.7263,40600.0
2012-02-21 12:00:00,75.34,75.43,75.34,75.4,212500.0,46.7263,46.7821,46.7263,46.7635,212500.0
2012-02-21 12:05:00,75.41,75.53,75.41,75.49,308800.0,46.7697,46.8441,46.7697,46.8193,308800.0
2012-02-21 12:10:00,75.49,75.54,75.49,75.49,56300.0,46.8193,46.8503,46.8193,46.8193,56300.0
2012-02-21 12:15:00,75.49,75.51,75.42,75.46,77600.0,46.8193,46.8317,46.7759,46.8007,77600.0
2012-02-21 12:20:00,75.46,75.53,75.45,75.45,131700.0,46.8007,46.8441,46.7945,46.7945,131700.0
2012-02-21 12:25:00,75.45,75.51,75.45,75.5,73400.0,46.7945,46.8317,46.7945,46.8255,73400.0
2012-02-21 12:30:00,75.5,75.52,75.48,75.5,93800.0,46.8255,46.8379,46.8131,46.8255,93800.0
2012-02-21 12:35:00,75.51,75.54,75.49,75.52,84000.0,46.8317,46.8503,46.8193,46.8379,84000.0
2012-02-21 12:40:00,75.51,75.58,75.5,75.57,135100.0,46.8317,46.8751,46.8255,46.8689,135100.0
2012-02-21 12:45:00,75.58,75.63,75.58,75.63,82800.0,46.8751,46.9061,46.8751,46.9061,82800.0
2012-02-21 12:50:00,75.63,75.64,75.57,75.58,112100.0,46.9061,46.9123,46.8689,46.8751,112100.0
2012-02-21 12:55:00,75.57,75.61,75.56,75.56,118700.0,46.8689,46.8937,46.8627,46.8627,118700.0
2012-02-21 13:00:00,75.57,75.59,75.54,75.58,57000.0,46.8689,46.8813,46.8503,46.8751,57000.0
2012-02-21 13:05:00,75.58,75.65,75.58,75.65,76400.0,46.8751,46.9185,46.8751,46.9185,76400.0
2012-02-21 13:10:00,75.64,75.71,75.64,75.69,73300.0,46.9123,46.9558,46.9123,46.9434,73300.0
2012-02-21 13:15:00,75.68,75.71,75.65,75.67,74400.0,46.9372,46.9558,46.9185,46.931,74400.0
2012-02-21 13:20:00,75.67,75.75,75.65,75.74,119700.0,46.931,46.9806,46.9185,46.9744,119700.0
2012-02-21 13:25:00,75.73,75.74,75.7,75.72,101000.0,46.9682,46.9744,46.9496,46.962,101000.0
2012-02-21 13:30:00,75.73,75.76,75.69,75.76,86100.0,46.9682,46.9868,46.9434,46.9868,86100.0
2012-02-21 13:35:00,75.76,75.77,75.71,75.72,126100.0,46.9868,46.993,46.9558,46.962,126100.0
2012-02-21 13:40:00,75.72,75.72,75.63,75.68,177400.0,46.962,46.962,46.9061,46.9372,177400.0
2012-02-21 13:45:00,75.68,75.73,75.68,75.71,44100.0,46.9372,46.9682,46.9372,46.9558,44100.0
2012-02-21 13:50:00,75.72,75.79,75.7,75.76,237200.0,46.962,47.0054,46.9496,46.9868,237200.0
2012-02-21 13:55:00,75.75,75.76,75.67,75.73,115500.0,46.9806,46.9868,46.931,46.9682,115500.0
2012-02-21 14:00:00,75.73,75.76,75.73,75.74,58700.0,46.9682,46.9868,46.9682,46.9744,58700.0
2012-02-21 14:05:00,75.74,75.75,75.66,75.68,63800.0,46.9744,46.9806,46.9248,46.9372,63800.0
2012-02-21 14:10:00,75.68,75.68,75.56,75.59,126500.0,46.9372,46.9372,46.8627,46.8813,126500.0
2012-02-21 14:15:00,75.59,75.62,75.56,75.56,92300.0,46.8813,46.8999,46.8627,46.8627,92300.0
2012-02-21 14:20:00,75.57,75.62,75.55,75.61,126600.0,46.8689,46.8999,46.8565,46.8937,126600.0
2012-02-21 14:25:00,75.61,75.65,75.6,75.63,56000.0,46.8937,46.9185,46.8875,46.9061,56000.0
2012-02-21 14:30:00,75.63,75.64,75.53,75.53,67400.0,46.9061,46.9123,46.8441,46.8441,67400.0
2012-02-21 14:35:00,75.53,75.56,75.49,75.5,591700.0,46.8441,46.8627,46.8193,46.8255,591700.0
2012-02-21 14:40:00,75.5,75.56,75.49,75.53,605100.0,46.8255,46.8627,46.8193,46.8441,605100.0
2012-02-21 14:45:00,75.54,75.62,75.53,75.56,564800.0,46.8503,46.8999,46.8441,46.8627,564800.0
2012-02-21 14:50:00,75.56,75.57,75.42,75.42,348900.0,46.8627,46.8689,46.7759,46.7759,348900.0
2012-02-21 14:55:00,75.42,75.52,75.41,75.47,352500.0,46.7759,46.8379,46.7697,46.8069,352500.0
2012-02-21 15:00:00,75.47,75.51,75.45,75.5,233200.0,46.8069,46.8317,46.7945,46.8255,233200.0
2012-02-21 15:05:00,75.51,75.53,75.4,75.4,98400.0,46.8317,46.8441,46.7635,46.7635,98400.0
2012-02-21 15:10:00,75.41,75.41,75.29,75.35,74600.0,46.7697,46.7697,46.6953,46.7325,74600.0
2012-02-21 15:15:00,75.36,75.37,75.25,75.25,46700.0,46.7387,46.7449,46.6705,46.6705,46700.0
2012-02-21 15:20:00,75.25,75.35,75.23,75.3,167000.0,46.6705,46.7325,46.6581,46.7015,167000.0
2012-02-21 15:25:00,75.3,75.31,75.17,75.27,198900.0,46.7015,46.7077,46.6209,46.6829,198900.0
2012-02-21 15:30:00,75.27,75.3,75.21,75.24,139100.0,46.6829,46.7015,46.6457,46.6643,139100.0
2012-02-21 15:35:00,75.24,75.32,75.18,75.29,141200.0,46.6643,46.7139,46.6271,46.6953,141200.0
2012-02-21 15:40:00,75.29,75.5,75.28,75.43,1106800.0,46.6953,46.8255,46.6891,46.7821,1106800.0
2012-02-21 15:45:00,75.43,75.45,75.35,75.37,277500.0,46.7821,46.7945,46.7325,46.7449,277500.0
2012-02-21 15:50:00,75.37,75.4,75.34,75.39,283000.0,46.7449,46.7635,46.7263,46.7573,283000.0
2012-02-21 15:55:00,75.38,75.4,75.29,75.39,531700.0,46.7511,46.7635,46.6953,46.7573,531700.0
2012-02-22 09:30:00,75.46,75.55,75.38,75.51,124800.0,46.8007,46.8565,46.7511,46.8317,124800.0
2012-02-22 09:35:00,75.51,75.57,75.42,75.51,178800.0,46.8317,46.8689,46.7759,46.8317,178800.0
2012-02-22 09:40:00,75.52,75.63,75.5,75.62,148100.0,46.8379,46.9061,46.8255,46.8999,148100.0
2012-02-22 09:45:00,75.63,75.67,75.55,75.62,228200.0,46.9061,46.931,46.8565,46.8999,228200.0
2012-02-22 09:50:00,75.61,75.64,75.56,75.6,122700.0,46.8937,46.9123,46.8627,46.8875,122700.0
2012-02-22 09:55:00,75.61,75.68,75.58,75.65,76100.0,46.8937,46.9372,46.8751,46.9185,76100.0
2012-02-22 10:00:00,75.64,75.64,75.36,75.44,233100.0,46.9123,46.9123,46.7387,46.7883,233100.0
2012-02-22 10:05:00,75.43,75.58,75.37,75.58,237400.0,46.7821,46.8751,46.7449,46.8751,237400.0
2012-02-22 10:10:00,75.58,75.65,75.56,75.58,221500.0,46.8751,46.9185,46.8627,46.8751,221500.0
2012-02-22 10:15:00,75.58,75.8,75.56,75.69,391000.0,46.8751,47.0116,46.8627,46.9434,391000.0
2012-02-22 10:20:00,75.69,75.72,75.58,75.61,254500.0,46.9434,46.962,46.8751,46.8937,254500.0
2012-02-22 10:25:00,75.61,75.74,75.61,75.68,186600.0,46.8937,46.9744,46.8937,46.9372,186600.0
2012-02-22 10:30:00,75.68,75.69,75.52,75.6,223500.0,46.9372,46.9434,46.8379,46.8875,223500.0
2012-02-22 10:35:00,75.6,75.64,75.55,75.62,173000.0,46.8875,46.9123,46.8565,46.8999,173000.0
2012-02-22 10:40:00,75.63,75.68,75.58,75.58,115200.0,46.9061,46.9372,46.8751,46.8751,115200.0
2012-02-22 10:45:00,75.57,75.73,75.57,75.73,132200.0,46.8689,46.9682,46.8689,46.9682,132200.0
2012-02-22 10:50:00,75.73,75.76,75.67,75.73,208700.0,46.9682,46.9868,46.931,46.9682,208700.0
2012-02-22 10:55:00,75.74,75.79,75.65,75.79,159700.0,46.9744,47.0054,46.9185,47.0054,159700.0
2012-02-22 11:00:00,75.78,76.02,75.76,76.02,631000.0,46.9992,47.148,46.9868,47.148,631000.0
2012-02-22 11:05:00,76.02,76.05,75.94,75.98,328900.0,47.148,47.1666,47.0984,47.1232,328900.0
2012-02-22 11:10:00,75.98,76.07,75.98,75.98,296400.0,47.1232,47.179,47.1232,47.1232,296400.0
2012-02-22 11:15:00,75.98,76.03,75.86,75.9,126800.0,47.1232,47.1542,47.0488,47.0736,126800.0
2012-02-22 11:20:00,75.9,75.91,75.81,75.87,114500.0,47.0736,47.0798,47.0178,47.055,114500.0
2012-02-22 11:25:00,75.86,75.91,75.79,75.8,77300.0,47.0488,47.0798,47.0054,47.0116,77300.0
2012-02-22 11:30:00,75.8,75.87,75.75,75.77,139400.0,47.0116,47.055,46.9806,46.993,139400.0
2012-02-22 11:35:00,75.77,75.79,75.67,75.71,183100.0,46.993,47.0054,46.931,46.9558,183100.0
2012-02-22 11:40:00,75.71,75.71,75.48,75.49,198400.0,46.9558,46.9558,46.8131,46.8193,198400.0
2012-02-22 11:45:00,75.47,75.57,75.43,75.57,363300.0,46.8069,46.8689,46.7821,46.8689,363300.0
2012-02-22 11:50:00,75.56,75.56,75.48,75.52,99800.0,46.8627,46.8627,46.8131,46.8379,99800.0
2012-02-22 11:55:00,75.51,75.54,75.48,75.51,84100.0,46.8317,46.8503,46.8131,46.8317,84100.0
2012-02-22 12:00:00,75.5,75.51,75.45,75.48,89500.0,46.8255,46.8317,46.7945,46.8131,89500.0
2012-02-22 12:05:00,75.47,75.47,75.37,75.43,178100.0,46.8069,46.8069,46.7449,46.7821,178100.0
2012-02-22 12:10:00,75.42,75.5,75.42,75.46,120200.0,46.7759,46.8255,46.7759,46.8007,120200.0
2012-02-22 12:15:00,75.47,75.53,75.46,75.52,113900.0,46.8069,46.8441,46.8007,46.8379,113900.0
2012-02-22 12:20:00,75.52,75.59,75.5,75.56,266600.0,46.8379,46.8813,46.8255,46.8627,266600.0
2012-02-22 12:25:00,75.56,75.62,75.56,75.59,159400.0,46.8627,46.8999,46.8627,46.8813,159400.0
2012-02-22 12:30:00,75.58,75.62,75.47,75.48,119100.0,46.8751,46.8999,46.8069,46.8131,119100.0
2012-02-22 12:35:00,75.48,75.51,75.46,75.49,63600.0,46.8131,46.8317,46.8007,46.8193,63600.0
2012-02-22 12:40:00,75.5,75.52,75.46,75.49,96300.0,46.8255,46.8379,46.8007,46.8193,96300.0
2012-02-22 12:45:00,75.49,75.54,75.48,75.53,54100.0,46.8193,46.8503,46.8131,46.8441,54100.0
2012-02-22 12:50:00,75.53,75.55,75.5,75.52,54200.0,46.8441,46.8565,46.8255,46.8379,54200.0
2012-02-22 12:55:00,75.52,75.56,75.52,75.54,87900.0,46.8379,46.8627,46.8379,46.8503,87900.0
2012-02-22 13:00:00,75.54,75.6,75.5,75.59,65800.0,46.8503,46.8875,46.8255,46.8813,65800.0
2012-02-22 13:05:00,75.58,75.68,75.58,75.64,100800.0,46.8751,46.9372,46.8751,46.9123,100800.0
2012-02-22 13:10:00,75.65,75.7,75.61,75.64,66000.0,46.9185,46.9496,46.8937,46.9123,66000.0
2012-02-22 13:15:00,75.64,75.71,75.63,75.63,58900.0,46.9123,46.9558,46.9061,46.9061,58900.0
2012-02-22 13:20:00,75.64,75.69,75.63,75.66,40200.0,46.9123,46.9434,46.9061,46.9248,40200.0
2012-02-22 13:25:00,75.66,75.71,75.64,75.7,77700.0,46.9248,46.9558,46.9123,46.9496,77700.0
2012-02-22 13:30:00,75.69,75.69,75.64,75.66,98500.0,46.9434,46.9434,46.9123,46.9248,98500.0
2012-02-22 13:35:00,75.65,75.67,75.58,75.63,30800.0,46.9185,46.931,46.8751,46.9061,30800.0
2012-02-22 13:40:00,75.63,75.64,75.61,75.62,23100.0,46.9061,46.9123,46.8937,46.8999,23100.0
2012-02-22 13:45:00,75.62,75.7,75.61,75.69,35700.0,46.8999,46.9496,46.8937,46.9434,35700.0
2012-02-22 13:50:00,75.69,75.77,75.69,75.77,97800.0,46.9434,46.993,46.9434,46.993,97800.0
2012-02-22 13:55:00,75.77,75.78,75.72,75.75,51000.0,46.993,46.9992,46.962,46.9806,51000.0
2012-02-22 14:00:00,75.76,75.8,75.74,75.74,149800.0,46.9868,47.0116,46.9744,46.9744,149800.0
2012-02-22 14:05:00,75.73,75.78,75.73,75.74,27500.0,46.9682,46.9992,46.9682,46.9744,27500.0
2012-02-22 14:10:00,75.74,75.78,75.73,75.76,31400.0,46.9744,46.9992,46.9682,46.9868,31400.0
2012-02-22 14:15:00,75.76,75.86,75.76,75.82,311400.0,46.9868,47.0488,46.9868,47.024,311400.0
2012-02-22 14:20:00,75.82,75.86,75.77,75.83,85600.0,47.024,47.0488,46.993,47.0302,85600.0
2012-02-22 14:25:00,75.83,75.85,75.8,75.81,45400.0,47.0302,47.0426,47.0116,47.0178,45400.0
2012-02-22 14:30:00,75.81,75.81,75.68,75.69,21100.0,47.0178,47.0178,46.9372,46.9434,21100.0
2012-02-22 14:35:00,75.68,75.68,75.61,75.63,47600.0,46.9372,46.9372,46.8937,46.9061,47600.0
2012-02-22 14:40:00,75.62,75.62,75.54,75.6,105000.0,46.8999,46.8999,46.8503,46.8875,105000.0
2012-02-22 14:45:00,75.61,75.69,75.6,75.6,30300.0,46.8937,46.9434,46.8875,46.8875,30300.0
2012-02-22 14:50:00,75.6,75.69,75.58,75.69,43300.0,46.8875,46.9434,46.8751,46.9434,43300.0
2012-02-22 14:55:00,75.69,75.69,75.62,75.62,27800.0,46.9434,46.9434,46.8999,46.8999,27800.0
2012-02-22 15:00:00,75.62,75.66,75.59,75.63,82800.0,46.8999,46.9248,46.8813,46.9061,82800.0
2012-02-22 15:05:00,75.62,75.68,75.59,75.64,80700.0,46.8999,46.9372,46.8813,46.9123,80700.0
2012-02-22 15:10:00,75.64,75.71,75.58,75.71,82300.0,46.9123,46.9558,46.8751,46.9558,82300.0
2012-02-22 15:15:00,75.72,75.72,75.65,75.66,83500.0,46.962,46.962,46.9185,46.9248,83500.0
2012-02-22 15:20:00,75.65,75.7,75.65,75.68,112600.0,46.9185,46.9496,46.9185,46.9372,112600.0
2012-02-22 15:25:00,75.68,75.69,75.57,75.66,208100.0,46.9372,46.9434,46.8689,46.9248,208100.0
2012-02-22 15:30:00,75.66,75.66,75.59,75.6,71900.0,46.9248,46.9248,46.8813,46.8875,71900.0
2012-02-22 15:35:00,75.61,75.67,75.6,75.67,160900.0,46.8937,46.931,46.8875,46.931,160900.0
2012-02-22 15:40:00,75.67,75.72,75.6,75.6,372900.0,46.931,46.962,46.8875,46.8875,372900.0
2012-02-22 15:45:00,75.6,75.62,75.53,75.55,306800.0,46.8875,46.8999,46.8441,46.8565,306800.0
2012-02-22 15:50:00,75.55,75.58,75.48,75.52,291000.0,46.8565,46.8751,46.8131,46.8379,291000.0
2012-02-22 15:55:00,75.52,75.55,75.47,75.54,348600.0,46.8379,46.8565,46.8069,46.8503,348600.0
2012-02-23 09:30:00,75.6,75.68,75.51,75.62,88600.0,46.8875,46.9372,46.8317,46.8999,88600.0
2012-02-23 09:35:00,75.62,75.63,75.41,75.45,173600.0,46.8999,46.9061,46.7697,46.7945,173600.0
2012-02-23 09:40:00,75.45,75.45,75.07,75.1,283500.0,46.7945,46.7945,46.5588,46.5774,283500.0
2012-02-23 09:45:00,75.1,75.19,75.05,75.14,314600.0,46.5774,46.6333,46.5464,46.6022,314600.0
2012-02-23 09:50:00,75.15,75.24,75.1,75.22,251600.0,46.6084,46.6643,46.5774,46.6519,251600.0
2012-02-23 09:55:00,75.22,75.3,75.18,75.26,247600.0,46.6519,46.7015,46.6271,46.6767,247600.0
2012-02-23 10:00:00,75.27,75.43,75.23,75.37,185700.0,46.6829,46.7821,46.6581,46.7449,185700.0
2012-02-23 10:05:00,75.37,75.44,75.34,75.36,260400.0,46.7449,46.7883,46.7263,46.7387,260400.0
2012-02-23 10:10:00,75.36,75.46,75.34,75.46,229300.0,46.7387,46.8007,46.7263,46.8007,229300.0
2012-02-23 10:15:00,75.46,75.49,75.37,75.38,109000.0,46.8007,46.8193,46.7449,46.7511,109000.0
2012-02-23 10:20:00,75.38,75.39,75.26,75.35,110700.0,46.7511,46.7573,46.6767,46.7325,110700.0
2012-02-23 10:25:00,75.35,75.44,75.35,75.4,57000.0,46.7325,46.7883,46.7325,46.7635,57000.0
2012-02-23 10:30:00,75.4,75.46,75.37,75.43,95600.0,46.7635,46.8007,46.7449,46.7821,95600.0
2012-02-23 10:35:00,75.44,75.47,75.4,75.44,91000.0,46.7883,46.8069,46.7635,46.7883,91000.0
2012-02-23 10:40:00,75.45,75.54,75.45,75.49,207200.0,46.7945,46.8503,46.7945,46.8193,207200.0
2012-02-23 10:45:00,75.49,75.52,75.43,75.51,153200.0,46.8193,46.8379,46.7821,46.8317,153200.0
2012-02-23 10:50:00,75.52,75.7,75.47,75.68,198300.0,46.8379,46.9496,46.8069,46.9372,198300.0
2012-02-23 10:55:00,75.68,75.75,75.67,75.7,133000.0,46.9372,46.9806,46.931,46.9496,133000.0
2012-02-23 11:00:00,75.71,75.76,75.61,75.65,192600.0,46.9558,46.9868,46.8937,46.9185,192600.0
2012-02-23 11:05:00,75.65,75.7,75.62,75.67,162900.0,46.9185,46.9496,46.8999,46.931,162900.0
2012-02-23 11:10:00,75.67,75.75,75.66,75.68,220400.0,46.931,46.9806,46.9248,46.9372,220400.0
2012-02-23 11:15:00,75.68,75.74,75.59,75.61,144000.0,46.9372,46.9744,46.8813,46.8937,144000.0
2012-02-23 11:20:00,75.62,75.67,75.59,75.66,201400.0,46.8999,46.931,46.8813,46.9248,201400.0
2012-02-23 11:25:00,75.65,75.7,75.64,75.65,145600.0,46.9185,46.9496,46.9123,46.9185,145600.0
2012-02-23 11:30:00,75.64,75.66,75.54,75.54,84200.0,46.9123,46.9248,46.8503,46.8503,84200.0
2012-02-23 11:35:00,75.54,75.58,75.53,75.58,92500.0,46.8503,46.8751,46.8441,46.8751,92500.0
2012-02-23 11:40:00,75.58,75.66,75.58,75.65,151200.0,46.8751,46.9248,46.8751,46.9185,151200.0
2012-02-23 11:45:00,75.65,75.69,75.59,75.6,80900.0,46.9185,46.9434,46.8813,46.8875,80900.0
2012-02-23 11:50:00,75.61,75.61,75.55,75.59,164800.0,46.8937,46.8937,46.8565,46.8813,164800.0
2012-02-23 11:55:00,75.59,75.64,75.59,75.6,42700.0,46.8813,46.9123,46.8813,46.8875,42700.0
2012-02-23 12:00:00,75.6,75.65,75.58,75.65,23200.0,46.8875,46.9185,46.8751,46.9185,23200.0
2012-02-23 12:05:00,75.64,75.67,75.62,75.66,41400.0,46.9123,46.931,46.8999,46.9248,41400.0
2012-02-23 12:10:00,75.66,75.67,75.59,75.6,29300.0,46.9248,46.931,46.8813,46.8875,29300.0
2012-02-23 12:15:00,75.59,75.69,75.59,75.65,29200.0,46.8813,46.9434,46.8813,46.9185,29200.0
2012-02-23 12:20:00,75.65,75.72,75.65,75.71,32700.0,46.9185,46.962,46.9185,46.9558,32700.0
2012-02-23 12:25:00,75.71,75.77,75.69,75.76,111400.0,46.9558,46.993,46.9434,46.9868,111400.0
2012-02-23 12:30:00,75.75,75.81,75.73,75.74,116100.0,46.9806,47.0178,46.9682,46.9744,116100.0
2012-02-23 12:35:00,75.75,75.79,75.74,75.77,47500.0,46.9806,47.0054,46.9744,46.993,47500.0
2012-02-23 12:40:00,75.77,75.8,75.74,75.74,79000.0,46.993,47.0116,46.9744,46.9744,79000.0
2012-02-23 12:45:00,75.75,75.76,75.71,75.72,46100.0,46.9806,46.9868,46.9558,46.962,46100.0
2012-02-23 12:50:00,75.73,75.75,75.69,75.69,45400.0,46.9682,46.9806,46.9434,46.9434,45400.0
2012-02-23 12:55:00,75.68,75.78,75.67,75.73,58900.0,46.9372,46.9992,46.931,46.9682,58900.0
2012-02-23 13:00:00,75.72,75.74,75.65,75.66,65700.0,46.962,46.9744,46.9185,46.9248,65700.0
2012-02-23 13:05:00,75.66,75.66,75.6,75.6,82000.0,46.9248,46.9248,46.8875,46.8875,82000.0
2012-02-23 13:10:00,75.6,75.68,75.57,75.62,224700.0,46.8875,46.9372,46.8689,46.8999,224700.0
2012-02-23 13:15:00,75.62,75.66,75.57,75.61,140800.0,46.8999,46.9248,46.8689,46.8937,140800.0
2012-02-23 13:20:00,75.61,75.65,75.59,75.62,68800.0,46.8937,46.9185,46.8813,46.8999,68800.0
2012-02-23 13:25:00,75.62,75.66,75.58,75.59,62000.0,46.8999,46.9248,46.8751,46.8813,62000.0
2012-02-23 13:30:00,75.59,75.61,75.53,75.58,74700.0,46.8813,46.8937,46.8441,46.8751,74700.0
2012-02-23 13:35:00,75.58,75.59,75.54,75.54,60000.0,46.8751,46.8813,46.8503,46.8503,60000.0
2012-02-23 13:40:00,75.54,75.63,75.53,75.62,113300.0,46.8503,46.9061,46.8441,46.8999,113300.0
2012-02-23 13:45:00,75.63,75.69,75.6,75.64,66300.0,46.9061,46.9434,46.8875,46.9123,66300.0
2012-02-23 13:50:00,75.64,75.74,75.62,75.74,210200.0,46.9123,46.9744,46.8999,46.9744,210200.0
2012-02-23 13:55:00,75.73,75.77,75.69,75.74,84600.0,46.9682,46.993,46.9434,46.9744,84600.0
2012-02-23 14:00:00,75.74,75.79,75.7,75.74,76400.0,46.9744,47.0054,46.9496,46.9744,76400.0
2012-02-23 14:05:00,75.75,75.81,75.7,75.7,118500.0,46.9806,47.0178,46.9496,46.9496,118500.0
2012-02-23 14:10:00,75.69,75.74,75.67,75.72,269300.0,46.9434,46.9744,46.931,46.962,269300.0
2012-02-23 14:15:00,75.71,75.71,75.64,75.64,426500.0,46.9558,46.9558,46.9123,46.9123,426500.0
2012-02-23 14:20:00,75.65,75.69,75.61,75.68,804600.0,46.9185,46.9434,46.8937,46.9372,804600.0
2012-02-23 14:25:00,75.68,75.69,75.63,75.69,48000.0,46.9372,46.9434,46.9061,46.9434,48000.0
2012-02-23 14:30:00,75.69,75.74,75.65,75.68,65900.0,46.9434,46.9744,46.9185,46.9372,65900.0
2012-02-23 14:35:00,75.69,75.79,75.69,75.79,97900.0,46.9434,47.0054,46.9434,47.0054,97900.0
2012-02-23 14:40:00,75.79,75.81,75.72,75.73,116000.0,47.0054,47.0178,46.962,46.9682,116000.0
2012-02-23 14:45:00,75.74,75.77,75.7,75.7,154800.0,46.9744,46.993,46.9496,46.9496,154800.0
2012-02-23 14:50:00,75.7,75.75,75.7,75.75,144300.0,46.9496,46.9806,46.9496,46.9806,144300.0
2012-02-23 14:55:00,75.75,75.78,75.73,75.76,86400.0,46.9806,46.9992,46.9682,46.9868,86400.0
2012-02-23 15:00:00,75.77,75.79,75.73,75.74,122300.0,46.993,47.0054,46.9682,46.9744,122300.0
2012-02-23 15:05:00,75.74,75.83,75.74,75.83,99400.0,46.9744,47.0302,46.9744,47.0302,99400.0
2012-02-23 15:10:00,75.83,75.9,75.8,75.83,157100.0,47.0302,47.0736,47.0116,47.0302,157100.0
2012-02-23 15:15:00,75.84,75.9,75.82,75.88,88800.0,47.0364,47.0736,47.024,47.0612,88800.0
2012-02-23 15:20:00,75.88,75.91,75.84,75.87,52700.0,47.0612,47.0798,47.0364,47.055,52700.0
2012-02-23 15:25:00,75.87,75.9,75.86,75.89,99600.0,47.055,47.0736,47.0488,47.0674,99600.0
2012-02-23 15:30:00,75.89,75.96,75.88,75.95,124600.0,47.0674,47.1108,47.0612,47.1046,124600.0
2012-02-23 15:35:00,75.96,75.99,75.91,75.97,215300.0,47.1108,47.1294,47.0798,47.117,215300.0
2012-02-23 15:40:00,75.96,76.0,75.9,75.95,292200.0,47.1108,47.1356,47.0736,47.1046,292200.0
2012-02-23 15:45:00,75.95,76.01,75.93,75.99,140400.0,47.1046,47.1418,47.0922,47.1294,140400.0
2012-02-23 15:50:00,75.99,76.02,75.93,76.0,180700.0,47.1294,47.148,47.0922,47.1356,180700.0
2012-02-23 15:55:00,75.99,76.02,75.9,75.96,491100.0,47.1294,47.148,47.0736,47.1108,491100.0
2012-02-24 09:30:00,76.15,76.25,76.08,76.19,310100.0,47.2287,47.2907,47.1852,47.2535,310100.0
2012-02-24 09:35:00,76.19,76.22,76.13,76.16,160000.0,47.2535,47.2721,47.2162,47.2349,160000.0
2012-02-24 09:40:00,76.14,76.19,76.04,76.08,217200.0,47.2225,47.2535,47.1604,47.1852,217200.0
2012-02-24 09:45:00,76.08,76.3,76.05,76.27,208000.0,47.1852,47.3217,47.1666,47.3031,208000.0
2012-02-24 09:50:00,76.27,76.35,76.27,76.33,115100.0,47.3031,47.3527,47.3031,47.3403,115100.0
2012-02-24 09:55:00,76.32,76.32,76.21,76.27,64300.0,47.3341,47.3341,47.2659,47.3031,64300.0
2012-02-24 10:00:00,76.26,76.37,76.26,76.37,203800.0,47.2969,47.3651,47.2969,47.3651,203800.0
2012-02-24 10:05:00,76.37,76.46,76.36,76.45,329400.0,47.3651,47.4209,47.3589,47.4147,329400.0
2012-02-24 10:10:00,76.45,76.5,76.4,76.41,141300.0,47.4147,47.4457,47.3837,47.3899,141300.0
2012-02-24 10:15:00,76.41,76.5,76.4,76.4,98000.0,47.3899,47.4457,47.3837,47.3837,98000.0
2012-02-24 10:20:00,76.4,76.42,76.23,76.23,142100.0,47.3837,47.3961,47.2783,47.2783,142100.0
2012-02-24 10:25:00,76.24,76.31,76.22,76.27,103600.0,47.2845,47.3279,47.2721,47.3031,103600.0
2012-02-24 10:30:00,76.27,76.33,76.26,76.29,85300.0,47.3031,47.3403,47.2969,47.3155,85300.0
2012-02-24 10:35:00,76.29,76.33,76.25,76.28,215700.0,47.3155,47.3403,47.2907,47.3093,215700.0
2012-02-24 10:40:00,76.28,76.37,76.25,76.36,94800.0,47.3093,47.3651,47.2907,47.3589,94800.0
2012-02-24 10:45:00,76.36,76.37,76.3,76.37,48900.0,47.3589,47.3651,47.3217,47.3651,48900.0
2012-02-24 10:50:00,76.37,76.38,76.18,76.21,243700.0,47.3651,47.3713,47.2473,47.2659,243700.0
2012-02-24 10:55:00,76.2,76.28,76.19,76.23,192100.0,47.2597,47.3093,47.2535,47.2783,192100.0
2012-02-24 11:00:00,76.23,76.32,76.22,76.32,47500.0,47.2783,47.3341,47.2721,47.3341,47500.0
2012-02-24 11:05:00,76.33,76.35,76.29,76.34,83100.0,47.3403,47.3527,47.3155,47.3465,83100.0
2012-02-24 11:10:00,76.33,76.34,76.3,76.3,28600.0,47.3403,47.3465,47.3217,47.3217,28600.0
2012-02-24 11:15:00,76.3,76.35,76.27,76.33,50400.0,47.3217,47.3527,47.3031,47.3403,50400.0
2012-02-24 11:20:00,76.33,76.33,76.26,76.26,34300.0,47.3403,47.3403,47.2969,47.2969,34300.0
2012-02-24 11:25:00,76.27,76.35,76.25,76.34,73200.0,47.3031,47.3527,47.2907,47.3465,73200.0
2012-02-24 11:30:00,76.34,76.37,76.27,76.28,52300.0,47.3465,47.3651,47.3031,47.3093,52300.0
2012-02-24 11:35:00,76.27,76.33,76.27,76.3,68000.0,47.3031,47.3403,47.3031,47.3217,68000.0
2012-02-24 11:40:00,76.3,76.3,76.21,76.24,85300.0,47.3217,47.3217,47.2659,47.2845,85300.0
2012-02-24 11:45:00,76.24,76.29,76.24,76.29,25600.0,47.2845,47.3155,47.2845,47.3155,25600.0
2012-02-24 11:50:00,76.29,76.34,76.27,76.32,40400.0,47.3155,47.3465,47.3031,47.3341,40400.0
2012-02-24 11:55:00,76.31,76.37,76.29,76.36,61300.0,47.3279,47.3651,47.3155,47.3589,61300.0
2012-02-24 12:00:00,76.36,76.37,76.29,76.31,51600.0,47.3589,47.3651,47.3155,47.3279,51600.0
2012-02-24 12:05:00,76.31,76.37,76.31,76.36,39900.0,47.3279,47.3651,47.3279,47.3589,39900.0
2012-02-24 12:10:00,76.36,76.37,76.3,76.32,45800.0,47.3589,47.3651,47.3217,47.3341,45800.0
2012-02-24 12:15:00,76.31,76.34,76.3,76.32,20000.0,47.3279,47.3465,47.3217,47.3341,20000.0
2012-02-24 12:20:00,76.31,76.35,76.3,76.33,47500.0,47.3279,47.3527,47.3217,47.3403,47500.0
2012-02-24 12:25:00,76.32,76.33,76.27,76.33,36600.0,47.3341,47.3403,47.3031,47.3403,36600.0
2012-02-24 12:30:00,76.34,76.34,76.29,76.29,35800.0,47.3465,47.3465,47.3155,47.3155,35800.0
2012-02-24 12:35:00,76.29,76.3,76.28,76.28,51000.0,47.3155,47.3217,47.3093,47.3093,51000.0
2012-02-24 12:40:00,76.28,76.33,76.27,76.3,45100.0,47.3093,47.3403,47.3031,47.3217,45100.0
2012-02-24 12:45:00,76.3,76.31,76.29,76.3,32400.0,47.3217,47.3279,47.3155,47.3217,32400.0
2012-02-24 12:50:00,76.29,76.33,76.28,76.29,41100.0,47.3155,47.3403,47.3093,47.3155,41100.0
2012-02-24 12:55:00,76.3,76.31,76.28,76.31,28500.0,47.3217,47.3279,47.3093,47.3279,28500.0
2012-02-24 13:00:00,76.32,76.35,76.3,76.32,53300.0,47.3341,47.3527,47.3217,47.3341,53300.0
2012-02-24 13:05:00,76.3,76.34,76.3,76.33,65300.0,47.3217,47.3465,47.3217,47.3403,65300.0
2012-02-24 13:10:00,76.34,76.44,76.34,76.44,554900.0,47.3465,47.4085,47.3465,47.4085,554900.0
2012-02-24 13:15:00,76.45,76.47,76.4,76.45,129700.0,47.4147,47.4271,47.3837,47.4147,129700.0
2012-02-24 13:20:00,76.45,76.45,76.41,76.45,32900.0,47.4147,47.4147,47.3899,47.4147,32900.0
2012-02-24 13:25:00,76.44,76.44,76.37,76.38,114800.0,47.4085,47.4085,47.3651,47.3713,114800.0
2012-02-24 13:30:00,76.38,76.43,76.38,76.41,321400.0,47.3713,47.4023,47.3713,47.3899,321400.0
2012-02-24 13:35:00,76.41,76.41,76.37,76.41,113400.0,47.3899,47.3899,47.3651,47.3899,113400.0
2012-02-24 13:40:00,76.4,76.41,76.34,76.35,80400.0,47.3837,47.3899,47.3465,47.3527,80400.0
2012-02-24 13:45:00,76.34,76.37,76.29,76.3,279500.0,47.3465,47.3651,47.3155,47.3217,279500.0
2012-02-24 13:50:00,76.31,76.34,76.31,76.34,100000.0,47.3279,47.3465,47.3279,47.3465,100000.0
2012-02-24 13:55:00,76.34,76.38,76.33,76.38,89300.0,47.3465,47.3713,47.3403,47.3713,89300.0
2012-02-24 14:00:00,76.37,76.4,76.37,76.4,113700.0,47.3651,47.3837,47.3651,47.3837,113700.0
2012-02-24 14:05:00,76.4,76.4,76.32,76.32,396100.0,47.3837,47.3837,47.3341,47.3341,396100.0
2012-02-24 14:10:00,76.32,76.33,76.29,76.3,531200.0,47.3341,47.3403,47.3155,47.3217,531200.0
2012-02-24 14:15:00,76.3,76.32,76.29,76.3,78500.0,47.3217,47.3341,47.3155,47.3217,78500.0
2012-02-24 14:20:00,76.3,76.31,76.28,76.28,316600.0,47.3217,47.3279,47.3093,47.3093,316600.0
2012-02-24 14:25:00,76.28,76.29,76.23,76.23,269700.0,47.3093,47.3155,47.2783,47.2783,269700.0
2012-02-24 14:30:00,76.22,76.23,76.1,76.16,133000.0,47.2721,47.2783,47.1976,47.2349,133000.0
2012-02-24 14:35:00,76.15,76.18,76.08,76.18,116500.0,47.2287,47.2473,47.1852,47.2473,116500.0
2012-02-24 14:40:00,76.18,76.19,76.09,76.13,84900.0,47.2473,47.2535,47.1914,47.2162,84900.0
2012-02-24 14:45:00,76.13,76.23,76.13,76.22,197300.0,47.2162,47.2783,47.2162,47.2721,197300.0
2012-02-24 14:50:00,76.23,76.23,76.16,76.17,169000.0,47.2783,47.2783,47.2349,47.2411,169000.0
2012-02-24 14:55:00,76.17,76.21,76.14,76.2,128300.0,47.2411,47.2659,47.2225,47.2597,128300.0
2012-02-24 15:00:00,76.2,76.25,76.2,76.22,121900.0,47.2597,47.2907,47.2597,47.2721,121900.0
2012-02-24 15:05:00,76.23,76.3,76.23,76.26,119500.0,47.2783,47.3217,47.2783,47.2969,119500.0
2012-02-24 15:10:00,76.25,76.26,76.19,76.19,77600.0,47.2907,47.2969,47.2535,47.2535,77600.0
2012-02-24 15:15:00,76.19,76.23,76.18,76.22,85000.0,47.2535,47.2783,47.2473,47.2721,85000.0
2012-02-24 15:20:00,76.23,76.23,76.18,76.19,88700.0,47.2783,47.2783,47.2473,47.2535,88700.0
2012-02-24 15:25:00,76.19,76.2,76.15,76.17,107700.0,47.2535,47.2597,47.2287,47.2411,107700.0
2012-02-24 15:30:00,76.17,76.17,76.08,76.17,231100.0,47.2411,47.2411,47.1852,47.2411,231100.0
2012-02-24 15:35:00,76.18,76.28,76.17,76.27,220200.0,47.2473,47.3093,47.2411,47.3031,220200.0
2012-02-24 15:40:00,76.27,76.27,76.14,76.16,418600.0,47.3031,47.3031,47.2225,47.2349,418600.0
2012-02-24 15:45:00,76.17,76.2,76.09,76.2,528200.0,47.2411,47.2597,47.1914,47.2597,528200.0
2012-02-24 15:50:00,76.2,76.25,76.12,76.22,556300.0,47.2597,47.2907,47.21,47.2721,556300.0
2012-02-24 15:55:00,76.22,76.24,76.16,76.24,585700.0,47.2721,47.2845,47.2349,47.2845,585700.0
2012-02-27 09:30:00,75.92,75.95,75.61,75.61,567600.0,47.086,47.1046,46.8937,46.8937,567600.0
2012-02-27 09:35:00,75.62,75.68,75.46,75.54,182500.0,46.8999,46.9372,46.8007,46.8503,182500.0
2012-02-27 09:40:00,75.53,75.61,75.41,75.56,136000.0,46.8441,46.8937,46.7697,46.8627,136000.0
2012-02-27 09:45:00,75.56,75.58,75.49,75.54,205900.0,46.8627,46.8751,46.8193,46.8503,205900.0
2012-02-27 09:50:00,75.54,75.7,75.53,75.66,240300.0,46.8503,46.9496,46.8441,46.9248,240300.0
2012-02-27 09:55:00,75.66,75.76,75.63,75.73,145100.0,46.9248,46.9868,46.9061,46.9682,145100.0
2012-02-27 10:00:00,75.73,75.83,75.71,75.71,171600.0,46.9682,47.0302,46.9558,46.9558,171600.0
2012-02-27 10:05:00,75.7,75.86,75.7,75.85,249800.0,46.9496,47.0488,46.9496,47.0426,249800.0
2012-02-27 10:10:00,75.85,75.91,75.8,75.86,295800.0,47.0426,47.0798,47.0116,47.0488,295800.0
2012-02-27 10:15:00,75.86,75.92,75.78,75.85,181900.0,47.0488,47.086,46.9992,47.0426,181900.0
2012-02-27 10:20:00,75.85,76.02,75.85,76.0,197800.0,47.0426,47.148,47.0426,47.1356,197800.0
2012-02-27 10:25:00,76.0,76.02,75.92,75.95,249300.0,47.1356,47.148,47.086,47.1046,249300.0
2012-02-27 10:30:00,75.96,75.97,75.81,75.81,148100.0,47.1108,47.117,47.0178,47.0178,148100.0
2012-02-27 10:35:00,75.81,75.84,75.79,75.79,115400.0,47.0178,47.0364,47.0054,47.0054,115400.0
2012-02-27 10:40:00,75.79,75.97,75.78,75.91,219100.0,47.0054,47.117,46.9992,47.0798,219100.0
2012-02-27 10:45:00,75.91,76.02,75.91,76.0,160300.0,47.0798,47.148,47.0798,47.1356,160300.0
2012-02-27 10:50:00,76.0,76.03,75.98,76.0,115400.0,47.1356,47.1542,47.1232,47.1356,115400.0
2012-02-27 10:55:00,76.0,76.06,75.95,75.96,254600.0,47.1356,47.1728,47.1046,47.1108,254600.0
2012-02-27 11:00:00,75.97,76.07,75.97,75.99,111800.0,47.117,47.179,47.117,47.1294,111800.0
2012-02-27 11:05:00,76.0,76.09,75.99,76.08,116900.0,47.1356,47.1914,47.1294,47.1852,116900.0
2012-02-27 11:10:00,76.08,76.11,76.04,76.09,55300.0,47.1852,47.2038,47.1604,47.1914,55300.0
2012-02-27 11:15:00,76.08,76.14,76.08,76.13,131400.0,47.1852,47.2225,47.1852,47.2162,131400.0
2012-02-27 11:20:00,76.13,76.3,76.13,76.28,256600.0,47.2162,47.3217,47.2162,47.3093,256600.0
2012-02-27 11:25:00,76.29,76.29,76.2,76.23,147700.0,47.3155,47.3155,47.2597,47.2783,147700.0
2012-02-27 11:30:00,76.24,76.24,76.14,76.15,89300.0,47.2845,47.2845,47.2225,47.2287,89300.0
2012-02-27 11:35:00,76.15,76.22,76.13,76.19,106500.0,47.2287,47.2721,47.2162,47.2535,106500.0
2012-02-27 11:40:00,76.19,76.25,76.1,76.1,112700.0,47.2535,47.2907,47.1976,47.1976,112700.0
2012-02-27 11:45:00,76.1,76.16,76.06,76.11,85700.0,47.1976,47.2349,47.1728,47.2038,85700.0
2012-02-27 11:50:00,76.11,76.14,76.0,76.0,57000.0,47.2038,47.2225,47.1356,47.1356,57000.0
2012-02-27 11:55:00,76.01,76.09,76.0,76.07,107700.0,47.1418,47.1914,47.1356,47.179,107700.0
2012-02-27 12:00:00,76.08,76.13,76.03,76.1,136300.0,47.1852,47.2162,47.1542,47.1976,136300.0
2012-02-27 12:05:00,76.09,76.12,76.01,76.03,61400.0,47.1914,47.21,47.1418,47.1542,61400.0
2012-02-27 12:10:00,76.03,76.08,76.02,76.08,35100.0,47.1542,47.1852,47.148,47.1852,35100.0
2012-02-27 12:15:00,76.09,76.09,76.0,76.03,58300.0,47.1914,47.1914,47.1356,47.1542,58300.0
2012-02-27 12:20:00,76.02,76.02,75.91,75.92,84600.0,47.148,47.148,47.0798,47.086,84600.0
2012-02-27 12:25:00,75.92,75.96,75.9,75.95,52300.0,47.086,47.1108,47.0736,47.1046,52300.0
2012-02-27 12:30:00,75.96,75.96,75.89,75.89,33100.0,47.1108,47.1108,47.0674,47.0674,33100.0
2012-02-27 12:35:00,75.89,75.98,75.89,75.97,37400.0,47.0674,47.1232,47.0674,47.117,37400.0
2012-02-27 12:40:00,75.98,75.98,75.92,75.93,79000.0,47.1232,47.1232,47.086,47.0922,79000.0
2012-02-27 12:45:00,75.94,76.01,75.92,76.01,53100.0,47.0984,47.1418,47.086,47.1418,53100.0
2012-02-27 12:50:00,76.01,76.17,76.0,76.06,363500.0,47.1418,47.2411,47.1356,47.1728,363500.0
2012-02-27 12:55:00,76.06,76.11,76.05,76.08,86800.0,47.1728,47.2038,47.1666,47.1852,86800.0
2012-02-27 13:00:00,76.08,76.1,76.03,76.03,75900.0,47.1852,47.1976,47.1542,47.1542,75900.0
2012-02-27 13:05:00,76.03,76.08,76.0,76.08,68300.0,47.1542,47.1852,47.1356,47.1852,68300.0
2012-02-27 13:10:00,76.07,76.08,76.03,76.07,61600.0,47.179,47.1852,47.1542,47.179,61600.0
2012-02-27 13:15:00,76.08,76.1,76.05,76.06,36700.0,47.1852,47.1976,47.1666,47.1728,36700.0
2012-02-27 13:20:00,76.06,76.11,76.05,76.09,45800.0,47.1728,47.2038,47.1666,47.1914,45800.0
2012-02-27 13:25:00,76.1,76.1,76.01,76.02,48900.0,47.1976,47.1976,47.1418,47.148,48900.0
2012-02-27 13:30:00,76.02,76.1,76.02,76.1,67400.0,47.148,47.1976,47.148,47.1976,67400.0
2012-02-27 13:35:00,76.11,76.14,76.09,76.14,36000.0,47.2038,47.2225,47.1914,47.2225,36000.0
2012-02-27 13:40:00,76.14,76.18,76.13,76.16,47900.0,47.2225,47.2473,47.2162,47.2349,47900.0
2012-02-27 13:45:00,76.16,76.16,76.07,76.1,81000.0,47.2349,47.2349,47.179,47.1976,81000.0
2012-02-27 13:50:00,76.11,76.16,76.07,76.11,109300.0,47.2038,47.2349,47.179,47.2038,109300.0
2012-02-27 13:55:00,76.11,76.11,76.05,76.11,49700.0,47.2038,47.2038,47.1666,47.2038,49700.0
2012-02-27 14:00:00,76.11,76.17,76.11,76.15,73600.0,47.2038,47.2411,47.2038,47.2287,73600.0
2012-02-27 14:05:00,76.15,76.19,76.14,76.14,56000.0,47.2287,47.2535,47.2225,47.2225,56000.0
2012-02-27 14:10:00,76.14,76.15,76.11,76.13,36000.0,47.2225,47.2287,47.2038,47.2162,36000.0
2012-02-27 14:15:00,76.13,76.13,76.08,76.1,62900.0,47.2162,47.2162,47.1852,47.1976,62900.0
2012-02-27 14:20:00,76.09,76.11,76.05,76.07,44600.0,47.1914,47.2038,47.1666,47.179,44600.0
2012-02-27 14:25:00,76.06,76.08,76.05,76.05,41000.0,47.1728,47.1852,47.1666,47.1666,41000.0
2012-02-27 14:30:00,76.05,76.08,76.05,76.07,49200.0,47.1666,47.1852,47.1666,47.179,49200.0
2012-02-27 14:35:00,76.07,76.1,76.05,76.07,98100.0,47.179,47.1976,47.1666,47.179,98100.0
2012-02-27 14:40:00,76.08,76.14,76.07,76.14,142100.0,47.1852,47.2225,47.179,47.2225,142100.0
2012-02-27 14:45:00,76.13,76.16,76.08,76.13,114100.0,47.2162,47.2349,47.1852,47.2162,114100.0
2012-02-27 14:50:00,76.13,76.15,76.11,76.14,76300.0,47.2162,47.2287,47.2038,47.2225,76300.0
2012-02-27 14:55:00,76.15,76.15,76.12,76.13,44000.0,47.2287,47.2287,47.21,47.2162,44000.0
2012-02-27 15:00:00,76.13,76.31,76.13,76.25,195300.0,47.2162,47.3279,47.2162,47.2907,195300.0
2012-02-27 15:05:00,76.25,76.29,76.22,76.25,102100.0,47.2907,47.3155,47.2721,47.2907,102100.0
2012-02-27 15:10:00,76.24,76.26,76.14,76.19,94600.0,47.2845,47.2969,47.2225,47.2535,94600.0
2012-02-27 15:15:00,76.17,76.23,76.07,76.14,283800.0,47.2411,47.2783,47.179,47.2225,283800.0
2012-02-27 15:20:00,76.14,76.16,76.02,76.02,186800.0,47.2225,47.2349,47.148,47.148,186800.0
2012-02-27 15:25:00,76.02,76.11,76.02,76.04,175600.0,47.148,47.2038,47.148,47.1604,175600.0
2012-02-27 15:30:00,76.05,76.12,75.99,76.04,246300.0,47.1666,47.21,47.1294,47.1604,246300.0
2012-02-27 15:35:00,76.04,76.07,75.97,76.03,187900.0,47.1604,47.179,47.117,47.1542,187900.0
2012-02-27 15:40:00,76.03,76.09,76.0,76.01,239100.0,47.1542,47.1914,47.1356,47.1418,239100.0
2012-02-27 15:45:00,76.0,76.03,75.93,76.0,256300.0,47.1356,47.1542,47.0922,47.1356,256300.0
2012-02-27 15:50:00,75.99,76.05,75.97,76.05,248800.0,47.1294,47.1666,47.117,47.1666,248800.0
2012-02-27 15:55:00,76.05,76.09,75.92,75.93,522200.0,47.1666,47.1914,47.086,47.0922,522200.0
2012-02-28 09:30:00,76.01,76.03,75.87,75.94,136100.0,47.1418,47.1542,47.055,47.0984,136100.0
2012-02-28 09:35:00,75.94,75.98,75.82,75.86,170000.0,47.0984,47.1232,47.024,47.0488,170000.0
2012-02-28 09:40:00,75.86,75.95,75.75,75.75,96300.0,47.0488,47.1046,46.9806,46.9806,96300.0
2012-02-28 09:45:00,75.76,75.77,75.63,75.68,385800.0,46.9868,46.993,46.9061,46.9372,385800.0
2012-02-28 09:50:00,75.67,75.81,75.62,75.8,260400.0,46.931,47.0178,46.8999,47.0116,260400.0
2012-02-28 09:55:00,75.8,75.99,75.72,75.99,188900.0,47.0116,47.1294,46.962,47.1294,188900.0
2012-02-28 10:00:00,75.92,76.08,75.86,75.86,547100.0,47.086,47.1852,47.0488,47.0488,547100.0
2012-02-28 10:05:00,75.86,75.91,75.6,75.62,358100.0,47.0488,47.0798,46.8875,46.8999,358100.0
2012-02-28 10:10:00,75.63,75.71,75.55,75.6,639700.0,46.9061,46.9558,46.8565,46.8875,639700.0
2012-02-28 10:15:00,75.61,75.77,75.56,75.69,318700.0,46.8937,46.993,46.8627,46.9434,318700.0
2012-02-28 10:20:00,75.69,75.83,75.67,75.71,269800.0,46.9434,47.0302,46.931,46.9558,269800.0
2012-02-28 10:25:00,75.72,75.8,75.65,75.66,205500.0,46.962,47.0116,46.9185,46.9248,205500.0
2012-02-28 10:30:00,75.67,75.84,75.67,75.83,288900.0,46.931,47.0364,46.931,47.0302,288900.0
2012-02-28 10:35:00,75.83,75.86,75.79,75.85,257200.0,47.0302,47.0488,47.0054,47.0426,257200.0
2012-02-28 10:40:00,75.84,75.98,75.82,75.93,241800.0,47.0364,47.1232,47.024,47.0922,241800.0
2012-02-28 10:45:00,75.93,75.97,75.79,75.8,158100.0,47.0922,47.117,47.0054,47.0116,158100.0
2012-02-28 10:50:00,75.81,75.89,75.78,75.85,136600.0,47.0178,47.0674,46.9992,47.0426,136600.0
2012-02-28 10:55:00,75.85,76.03,75.81,75.98,132500.0,47.0426,47.1542,47.0178,47.1232,132500.0
2012-02-28 11:00:00,75.99,76.03,75.95,75.95,231300.0,47.1294,47.1542,47.1046,47.1046,231300.0
2012-02-28 11:05:00,75.95,76.08,75.94,76.06,130300.0,47.1046,47.1852,47.0984,47.1728,130300.0
2012-02-28 11:10:00,76.07,76.19,76.07,76.16,223400.0,47.179,47.2535,47.179,47.2349,223400.0
2012-02-28 11:15:00,76.16,76.18,76.08,76.16,196900.0,47.2349,47.2473,47.1852,47.2349,196900.0
2012-02-28 11:20:00,76.16,76.23,76.14,76.22,130100.0,47.2349,47.2783,47.2225,47.2721,130100.0
2012-02-28 11:25:00,76.22,76.24,76.13,76.18,163900.0,47.2721,47.2845,47.2162,47.2473,163900.0
2012-02-28 11:30:00,76.18,76.23,76.15,76.17,141800.0,47.2473,47.2783,47.2287,47.2411,141800.0
2012-02-28 11:35:00,76.16,76.19,76.15,76.18,94400.0,47.2349,47.2535,47.2287,47.2473,94400.0
2012-02-28 11:40:00,76.18,76.19,76.08,76.1,110400.0,47.2473,47.2535,47.1852,47.1976,110400.0
2012-02-28 11:45:00,76.1,76.16,76.1,76.14,65600.0,47.1976,47.2349,47.1976,47.2225,65600.0
2012-02-28 11:50:00,76.15,76.15,76.06,76.12,146400.0,47.2287,47.2287,47.1728,47.21,146400.0
2012-02-28 11:55:00,76.13,76.2,76.12,76.13,75400.0,47.2162,47.2597,47.21,47.2162,75400.0
2012-02-28 12:00:00,76.14,76.18,76.14,76.17,38600.0,47.2225,47.2473,47.2225,47.2411,38600.0
2012-02-28 12:05:00,76.17,76.18,76.1,76.1,51200.0,47.2411,47.2473,47.1976,47.1976,51200.0
2012-02-28 12:10:00,76.09,76.13,76.07,76.12,104600.0,47.1914,47.2162,47.179,47.21,104600.0
2012-02-28 12:15:00,76.11,76.11,76.06,76.09,76500.0,47.2038,47.2038,47.1728,47.1914,76500.0
2012-02-28 12:20:00,76.09,76.11,76.08,76.09,28000.0,47.1914,47.2038,47.1852,47.1914,28000.0
2012-02-28 12:25:00,76.08,76.08,76.02,76.04,32900.0,47.1852,47.1852,47.148,47.1604,32900.0
2012-02-28 12:30:00,76.04,76.08,76.02,76.05,68000.0,47.1604,47.1852,47.148,47.1666,68000.0
2012-02-28 12:35:00,76.06,76.07,76.03,76.07,65900.0,47.1728,47.179,47.1542,47.179,65900.0
2012-02-28 12:40:00,76.06,76.09,76.01,76.02,251500.0,47.1728,47.1914,47.1418,47.148,251500.0
2012-02-28 12:45:00,76.01,76.06,76.0,76.02,96500.0,47.1418,47.1728,47.1356,47.148,96500.0
2012-02-28 12:50:00,76.02,76.05,75.98,75.99,165600.0,47.148,47.1666,47.1232,47.1294,165600.0
2012-02-28 12:55:00,76.0,76.0,75.97,75.98,30600.0,47.1356,47.1356,47.117,47.1232,30600.0
2012-02-28 13:00:00,75.98,75.99,75.94,75.96,100900.0,47.1232,47.1294,47.0984,47.1108,100900.0
2012-02-28 13:05:00,75.96,75.98,75.8,75.8,379700.0,47.1108,47.1232,47.0116,47.0116,379700.0
2012-02-28 13:10:00,75.8,75.87,75.8,75.86,59700.0,47.0116,47.055,47.0116,47.0488,59700.0
2012-02-28 13:15:00,75.86,75.88,75.84,75.85,82400.0,47.0488,47.0612,47.0364,47.0426,82400.0
2012-02-28 13:20:00,75.84,75.88,75.83,75.84,123300.0,47.0364,47.0612,47.0302,47.0364,123300.0
2012-02-28 13:25:00,75.84,75.85,75.74,75.75,151500.0,47.0364,47.0426,46.9744,46.9806,151500.0
2012-02-28 13:30:00,75.74,75.74,75.65,75.67,255800.0,46.9744,46.9744,46.9185,46.931,255800.0
2012-02-28 13:35:00,75.66,75.66,75.61,75.65,108600.0,46.9248,46.9248,46.8937,46.9185,108600.0
2012-02-28 13:40:00,75.65,75.66,75.61,75.62,70500.0,46.9185,46.9248,46.8937,46.8999,70500.0
2012-02-28 13:45:00,75.62,75.63,75.53,75.53,214200.0,46.8999,46.9061,46.8441,46.8441,214200.0
2012-02-28 13:50:00,75.53,75.55,75.4,75.4,747000.0,46.8441,46.8565,46.7635,46.7635,747000.0
2012-02-28 13:55:00,75.41,75.43,75.31,75.37,545800.0,46.7697,46.7821,46.7077,46.7449,545800.0
2012-02-28 14:00:00,75.38,75.43,75.36,75.42,523200.0,46.7511,46.7821,46.7387,46.7759,523200.0
2012-02-28 14:05:00,75.41,75.5,75.39,75.48,274700.0,46.7697,46.8255,46.7573,46.8131,274700.0
2012-02-28 14:10:00,75.47,75.49,75.4,75.41,410600.0,46.8069,46.8193,46.7635,46.7697,410600.0
2012-02-28 14:15:00,75.41,75.54,75.4,75.52,122700.0,46.7697,46.8503,46.7635,46.8379,122700.0
2012-02-28 14:20:00,75.51,75.6,75.5,75.5,93400.0,46.8317,46.8875,46.8255,46.8255,93400.0
2012-02-28 14:25:00,75.51,75.53,75.43,75.44,145100.0,46.8317,46.8441,46.7821,46.7883,145100.0
2012-02-28 14:30:00,75.44,75.48,75.41,75.47,353700.0,46.7883,46.8131,46.7697,46.8069,353700.0
2012-02-28 14:35:00,75.47,75.47,75.43,75.45,164600.0,46.8069,46.8069,46.7821,46.7945,164600.0
2012-02-28 14:40:00,75.45,75.46,75.38,75.41,84400.0,46.7945,46.8007,46.7511,46.7697,84400.0
2012-02-28 14:45:00,75.4,75.44,75.37,75.44,49900.0,46.7635,46.7883,46.7449,46.7883,49900.0
2012-02-28 14:50:00,75.44,75.54,75.44,75.54,143800.0,46.7883,46.8503,46.7883,46.8503,143800.0
2012-02-28 14:55:00,75.53,75.58,75.53,75.55,125300.0,46.8441,46.8751,46.8441,46.8565,125300.0
2012-02-28 15:00:00,75.56,75.59,75.55,75.59,44300.0,46.8627,46.8813,46.8565,46.8813,44300.0
2012-02-28 15:05:00,75.58,75.59,75.5,75.52,49100.0,46.8751,46.8813,46.8255,46.8379,49100.0
2012-02-28 15:10:00,75.52,75.57,75.5,75.55,72800.0,46.8379,46.8689,46.8255,46.8565,72800.0
2012-02-28 15:15:00,75.55,75.63,75.55,75.61,197800.0,46.8565,46.9061,46.8565,46.8937,197800.0
2012-02-28 15:20:00,75.61,75.68,75.6,75.61,131600.0,46.8937,46.9372,46.8875,46.8937,131600.0
2012-02-28 15:25:00,75.61,75.7,75.59,75.68,114600.0,46.8937,46.9496,46.8813,46.9372,114600.0
2012-02-28 15:30:00,75.68,75.72,75.65,75.68,207900.0,46.9372,46.962,46.9185,46.9372,207900.0
2012-02-28 15:35:00,75.68,75.76,75.67,75.72,127200.0,46.9372,46.9868,46.931,46.962,127200.0
2012-02-28 15:40:00,75.72,75.75,75.68,75.71,142600.0,46.962,46.9806,46.9372,46.9558,142600.0
2012-02-28 15:45:00,75.7,75.78,75.69,75.72,230700.0,46.9496,46.9992,46.9434,46.962,230700.0
2012-02-28 15:50:00,75.73,75.81,75.72,75.79,337900.0,46.9682,47.0178,46.962,47.0054,337900.0
2012-02-28 15:55:00,75.8,75.8,75.71,75.71,398400.0,47.0116,47.0116,46.9558,46.9558,398400.0
2012-02-29 09:30:00,75.82,75.98,75.82,75.89,99300.0,47.024,47.1232,47.024,47.0674,99300.0
2012-02-29 09:35:00,75.88,75.94,75.83,75.85,99200.0,47.0612,47.0984,47.0302,47.0426,99200.0
2012-02-29 09:40:00,75.86,76.06,75.8,76.06,63500.0,47.0488,47.1728,47.0116,47.1728,63500.0
2012-02-29 09:45:00,76.07,76.14,76.03,76.12,339000.0,47.179,47.2225,47.1542,47.21,339000.0
2012-02-29 09:50:00,76.12,76.13,75.96,76.0,211900.0,47.21,47.2162,47.1108,47.1356,211900.0
2012-02-29 09:55:00,75.99,76.01,75.91,75.97,151100.0,47.1294,47.1418,47.0798,47.117,151100.0
2012-02-29 10:00:00,75.95,76.04,75.76,75.79,323200.0,47.1046,47.1604,46.9868,47.0054,323200.0
2012-02-29 10:05:00,75.78,75.8,75.64,75.75,328100.0,46.9992,47.0116,46.9123,46.9806,328100.0
2012-02-29 10:10:00,75.75,75.82,75.68,75.78,161800.0,46.9806,47.024,46.9372,46.9992,161800.0
2012-02-29 10:15:00,75.78,75.78,75.59,75.61,235300.0,46.9992,46.9992,46.8813,46.8937,235300.0
2012-02-29 10:20:00,75.61,75.61,75.51,75.58,167700.0,46.8937,46.8937,46.8317,46.8751,167700.0
2012-02-29 10:25:00,75.58,75.7,75.57,75.67,363200.0,46.8751,46.9496,46.8689,46.931,363200.0
2012-02-29 10:30:00,75.67,75.67,75.47,75.51,397700.0,46.931,46.931,46.8069,46.8317,397700.0
2012-02-29 10:35:00,75.5,75.55,75.36,75.47,268000.0,46.8255,46.8565,46.7387,46.8069,268000.0
2012-02-29 10:40:00,75.46,75.46,75.24,75.26,332400.0,46.8007,46.8007,46.6643,46.6767,332400.0
2012-02-29 10:45:00,75.26,75.26,74.9,74.9,626300.0,46.6767,46.6767,46.4534,46.4534,626300.0
2012-02-29 10:50:00,74.9,74.9,74.67,74.88,707600.0,46.4534,46.4534,46.3107,46.441,707600.0
2012-02-29 10:55:00,74.88,75.04,74.84,75.04,303700.0,46.441,46.5402,46.4162,46.5402,303700.0
2012-02-29 11:00:00,75.04,75.13,75.02,75.07,651600.0,46.5402,46.596,46.5278,46.5588,651600.0
2012-02-29 11:05:00,75.07,75.19,75.02,75.14,302200.0,46.5588,46.6333,46.5278,46.6022,302200.0
2012-02-29 11:10:00,75.14,75.22,75.12,75.18,299800.0,46.6022,46.6519,46.5898,46.6271,299800.0
2012-02-29 11:15:00,75.19,75.29,75.15,75.25,193600.0,46.6333,46.6953,46.6084,46.6705,193600.0
2012-02-29 11:20:00,75.25,75.26,74.93,75.03,341400.0,46.6705,46.6767,46.472,46.534,341400.0
2012-02-29 11:25:00,75.03,75.09,74.89,74.89,240800.0,46.534,46.5712,46.4472,46.4472,240800.0
2012-02-29 11:30:00,74.88,74.96,74.81,74.88,295100.0,46.441,46.4906,46.3976,46.441,295100.0
2012-02-29 11:35:00,74.87,75.0,74.84,74.98,249800.0,46.4348,46.5154,46.4162,46.503,249800.0
2012-02-29 11:40:00,74.99,75.02,74.85,74.87,125800.0,46.5092,46.5278,46.4224,46.4348,125800.0
2012-02-29 11:45:00,74.87,75.03,74.85,75.03,163300.0,46.4348,46.534,46.4224,46.534,163300.0
2012-02-29 11:50:00,75.03,75.05,74.97,75.03,125100.0,46.534,46.5464,46.4968,46.534,125100.0
2012-02-29 11:55:00,75.03,75.09,75.03,75.06,106800.0,46.534,46.5712,46.534,46.5526,106800.0
2012-02-29 12:00:00,75.06,75.14,75.06,75.12,65600.0,46.5526,46.6022,46.5526,46.5898,65600.0
2012-02-29 12:05:00,75.13,75.2,75.05,75.19,122200.0,46.596,46.6395,46.5464,46.6333,122200.0
2012-02-29 12:10:00,75.19,75.26,75.15,75.26,194300.0,46.6333,46.6767,46.6084,46.6767,194300.0
2012-02-29 12:15:00,75.26,75.34,75.26,75.31,248900.0,46.6767,46.7263,46.6767,46.7077,248900.0
2012-02-29 12:20:00,75.3,75.35,75.26,75.28,79900.0,46.7015,46.7325,46.6767,46.6891,79900.0
2012-02-29 12:25:00,75.29,75.33,75.26,75.3,34800.0,46.6953,46.7201,46.6767,46.7015,34800.0
2012-02-29 12:30:00,75.3,75.31,75.24,75.25,41300.0,46.7015,46.7077,46.6643,46.6705,41300.0
2012-02-29 12:35:00,75.25,75.26,75.22,75.23,84500.0,46.6705,46.6767,46.6519,46.6581,84500.0
2012-02-29 12:40:00,75.23,75.23,75.13,75.17,90700.0,46.6581,46.6581,46.596,46.6209,90700.0
2012-02-29 12:45:00,75.17,75.18,75.06,75.07,88600.0,46.6209,46.6271,46.5526,46.5588,88600.0
2012-02-29 12:50:00,75.07,75.15,75.07,75.12,81300.0,46.5588,46.6084,46.5588,46.5898,81300.0
2012-02-29 12:55:00,75.12,75.14,75.09,75.14,49700.0,46.5898,46.6022,46.5712,46.6022,49700.0
2012-02-29 13:00:00,75.15,75.2,75.14,75.16,76500.0,46.6084,46.6395,46.6022,46.6146,76500.0
2012-02-29 13:05:00,75.16,75.22,75.15,75.2,45300.0,46.6146,46.6519,46.6084,46.6395,45300.0
2012-02-29 13:10:00,75.19,75.22,75.11,75.11,38800.0,46.6333,46.6519,46.5836,46.5836,38800.0
2012-02-29 13:15:00,75.1,75.15,75.01,75.03,89100.0,46.5774,46.6084,46.5216,46.534,89100.0
2012-02-29 13:20:00,75.02,75.09,75.0,75.06,75600.0,46.5278,46.5712,46.5154,46.5526,75600.0
2012-02-29 13:25:00,75.06,75.11,75.02,75.03,49400.0,46.5526,46.5836,46.5278,46.534,49400.0
2012-02-29 13:30:00,75.02,75.09,74.97,75.08,141600.0,46.5278,46.5712,46.4968,46.565,141600.0
2012-02-29 13:35:00,75.09,75.13,75.03,75.09,101900.0,46.5712,46.596,46.534,46.5712,101900.0
2012-02-29 13:40:00,75.07,75.17,75.07,75.16,71200.0,46.5588,46.6209,46.5588,46.6146,71200.0
2012-02-29 13:45:00,75.16,75.25,75.09,75.24,66000.0,46.6146,46.6705,46.5712,46.6643,66000.0
2012-02-29 13:50:00,75.24,75.25,75.16,75.19,75000.0,46.6643,46.6705,46.6146,46.6333,75000.0
2012-02-29 13:55:00,75.2,75.31,75.18,75.26,36800.0,46.6395,46.7077,46.6271,46.6767,36800.0
2012-02-29 14:00:00,75.26,75.32,75.24,75.32,113100.0,46.6767,46.7139,46.6643,46.7139,113100.0
2012-02-29 14:05:00,75.31,75.39,75.31,75.34,148800.0,46.7077,46.7573,46.7077,46.7263,148800.0
2012-02-29 14:10:00,75.34,75.41,75.32,75.32,175700.0,46.7263,46.7697,46.7139,46.7139,175700.0
2012-02-29 14:15:00,75.31,75.32,75.21,75.24,51800.0,46.7077,46.7139,46.6457,46.6643,51800.0
2012-02-29 14:20:00,75.23,75.25,75.18,75.21,51500.0,46.6581,46.6705,46.6271,46.6457,51500.0
2012-02-29 14:25:00,75.22,75.3,75.21,75.28,68900.0,46.6519,46.7015,46.6457,46.6891,68900.0
2012-02-29 14:30:00,75.29,75.3,75.13,75.13,102800.0,46.6953,46.7015,46.596,46.596,102800.0
2012-02-29 14:35:00,75.13,75.2,75.12,75.14,52700.0,46.596,46.6395,46.5898,46.6022,52700.0
2012-02-29 14:40:00,75.14,75.16,75.09,75.13,108200.0,46.6022,46.6146,46.5712,46.596,108200.0
2012-02-29 14:45:00,75.13,75.16,75.06,75.12,96200.0,46.596,46.6146,46.5526,46.5898,96200.0
2012-02-29 14:50:00,75.13,75.19,75.12,75.16,27200.0,46.596,46.6333,46.5898,46.6146,27200.0
2012-02-29 14:55:00,75.16,75.18,75.08,75.11,64200.0,46.6146,46.6271,46.565,46.5836,64200.0
2012-02-29 15:00:00,75.12,75.13,75.02,75.04,115300.0,46.5898,46.596,46.5278,46.5402,115300.0
2012-02-29 15:05:00,75.04,75.13,75.03,75.07,87700.0,46.5402,46.596,46.534,46.5588,87700.0
2012-02-29 15:10:00,75.07,75.14,75.05,75.12,111600.0,46.5588,46.6022,46.5464,46.5898,111600.0
2012-02-29 15:15:00,75.13,75.14,75.05,75.06,352100.0,46.596,46.6022,46.5464,46.5526,352100.0
2012-02-29 15:20:00,75.05,75.06,74.99,75.0,124700.0,46.5464,46.5526,46.5092,46.5154,124700.0
2012-02-29 15:25:00,75.0,75.0,74.95,74.98,134600.0,46.5154,46.5154,46.4844,46.503,134600.0
2012-02-29 15:30:00,74.96,74.96,74.83,74.86,377900.0,46.4906,46.4906,46.41,46.4286,377900.0
2012-02-29 15:35:00,74.86,74.87,74.71,74.75,511600.0,46.4286,46.4348,46.3356,46.3604,511600.0
2012-02-29 15:40:00,74.74,74.98,74.72,74.95,552700.0,46.3542,46.503,46.3418,46.4844,552700.0
2012-02-29 15:45:00,74.94,75.11,74.91,75.06,601000.0,46.4782,46.5836,46.4596,46.5526,601000.0
2012-02-29 15:50:00,75.06,75.07,74.97,75.0,653700.0,46.5526,46.5588,46.4968,46.5154,653700.0
2012-02-29 15:55:00,74.99,75.03,74.88,74.92,1250500.0,46.5092,46.534,46.441,46.4658,1250500.0
2012-03-01 09:30:00,75.21,75.49,75.04,75.27,195000.0,46.6457,46.8193,46.5402,46.6829,195000.0
2012-03-01 09:35:00,75.26,75.41,75.25,75.38,96900.0,46.6767,46.7697,46.6705,46.7511,96900.0
2012-03-01 09:40:00,75.38,75.46,75.2,75.21,182100.0,46.7511,46.8007,46.6395,46.6457,182100.0
2012-03-01 09:45:00,75.21,75.43,75.2,75.38,96000.0,46.6457,46.7821,46.6395,46.7511,96000.0
2012-03-01 09:50:00,75.38,75.55,75.38,75.52,172100.0,46.7511,46.8565,46.7511,46.8379,172100.0
2012-03-01 09:55:00,75.51,75.54,75.4,75.48,252500.0,46.8317,46.8503,46.7635,46.8131,252500.0
2012-03-01 10:00:00,75.46,75.48,75.03,75.16,522700.0,46.8007,46.8131,46.534,46.6146,522700.0
2012-03-01 10:05:00,75.16,75.4,75.15,75.4,380300.0,46.6146,46.7635,46.6084,46.7635,380300.0
2012-03-01 10:10:00,75.4,75.59,75.37,75.51,389500.0,46.7635,46.8813,46.7449,46.8317,389500.0
2012-03-01 10:15:00,75.52,75.55,75.4,75.42,201500.0,46.8379,46.8565,46.7635,46.7759,201500.0
2012-03-01 10:20:00,75.41,75.52,75.41,75.49,128700.0,46.7697,46.8379,46.7697,46.8193,128700.0
2012-03-01 10:25:00,75.48,75.61,75.48,75.55,453400.0,46.8131,46.8937,46.8131,46.8565,453400.0
2012-03-01 10:30:00,75.54,75.56,75.42,75.44,392500.0,46.8503,46.8627,46.7759,46.7883,392500.0
2012-03-01 10:35:00,75.44,75.47,75.35,75.39,175800.0,46.7883,46.8069,46.7325,46.7573,175800.0
2012-03-01 10:40:00,75.38,75.39,75.24,75.26,183700.0,46.7511,46.7573,46.6643,46.6767,183700.0
2012-03-01 10:45:00,75.25,75.28,75.19,75.23,120900.0,46.6705,46.6891,46.6333,46.6581,120900.0
2012-03-01 10:50:00,75.22,75.22,75.1,75.16,165100.0,46.6519,46.6519,46.5774,46.6146,165100.0
2012-03-01 10:55:00,75.17,75.28,75.14,75.24,98700.0,46.6209,46.6891,46.6022,46.6643,98700.0
2012-03-01 11:00:00,75.23,75.31,75.22,75.23,174000.0,46.6581,46.7077,46.6519,46.6581,174000.0
2012-03-01 11:05:00,75.24,75.26,75.07,75.08,293400.0,46.6643,46.6767,46.5588,46.565,293400.0
2012-03-01 11:10:00,75.09,75.17,75.09,75.13,115800.0,46.5712,46.6209,46.5712,46.596,115800.0
2012-03-01 11:15:00,75.13,75.24,75.11,75.18,84300.0,46.596,46.6643,46.5836,46.6271,84300.0
2012-03-01 11:20:00,75.19,75.21,75.16,75.17,71700.0,46.6333,46.6457,46.6146,46.6209,71700.0
2012-03-01 11:25:00,75.17,75.26,75.12,75.26,174400.0,46.6209,46.6767,46.5898,46.6767,174400.0
2012-03-01 11:30:00,75.27,75.28,75.18,75.27,77100.0,46.6829,46.6891,46.6271,46.6829,77100.0
2012-03-01 11:35:00,75.27,75.32,75.24,75.25,125800.0,46.6829,46.7139,46.6643,46.6705,125800.0
2012-03-01 11:40:00,75.26,75.39,75.25,75.38,62700.0,46.6767,46.7573,46.6705,46.7511,62700.0
2012-03-01 11:45:00,75.37,75.44,75.37,75.42,136900.0,46.7449,46.7883,46.7449,46.7759,136900.0
2012-03-01 11:50:00,75.41,75.44,75.33,75.37,167900.0,46.7697,46.7883,46.7201,46.7449,167900.0
2012-03-01 11:55:00,75.36,75.44,75.36,75.42,102500.0,46.7387,46.7883,46.7387,46.7759,102500.0
2012-03-01 12:00:00,75.42,75.47,75.36,75.41,114700.0,46.7759,46.8069,46.7387,46.7697,114700.0
2012-03-01 12:05:00,75.41,75.48,75.4,75.44,102000.0,46.7697,46.8131,46.7635,46.7883,102000.0
2012-03-01 12:10:00,75.44,75.48,75.43,75.47,98900.0,46.7883,46.8131,46.7821,46.8069,98900.0
2012-03-01 12:15:00,75.47,75.51,75.44,75.48,71200.0,46.8069,46.8317,46.7883,46.8131,71200.0
2012-03-01 12:20:00,75.48,75.59,75.48,75.57,89100.0,46.8131,46.8813,46.8131,46.8689,89100.0
2012-03-01 12:25:00,75.57,75.57,75.52,75.56,88000.0,46.8689,46.8689,46.8379,46.8627,88000.0
2012-03-01 12:30:00,75.55,75.56,75.5,75.5,55500.0,46.8565,46.8627,46.8255,46.8255,55500.0
2012-03-01 12:35:00,75.5,75.59,75.5,75.57,86200.0,46.8255,46.8813,46.8255,46.8689,86200.0
2012-03-01 12:40:00,75.57,75.58,75.5,75.5,68800.0,46.8689,46.8751,46.8255,46.8255,68800.0
2012-03-01 12:45:00,75.5,75.61,75.5,75.61,80600.0,46.8255,46.8937,46.8255,46.8937,80600.0
2012-03-01 12:50:00,75.61,75.64,75.59,75.59,132300.0,46.8937,46.9123,46.8813,46.8813,132300.0
2012-03-01 12:55:00,75.6,75.6,75.5,75.51,69600.0,46.8875,46.8875,46.8255,46.8317,69600.0
2012-03-01 13:00:00,75.51,75.53,75.48,75.49,63300.0,46.8317,46.8441,46.8131,46.8193,63300.0
2012-03-01 13:05:00,75.49,75.54,75.48,75.51,56800.0,46.8193,46.8503,46.8131,46.8317,56800.0
2012-03-01 13:10:00,75.5,75.56,75.46,75.48,80900.0,46.8255,46.8627,46.8007,46.8131,80900.0
2012-03-01 13:15:00,75.48,75.55,75.48,75.53,52300.0,46.8131,46.8565,46.8131,46.8441,52300.0
2012-03-01 13:20:00,75.53,75.69,75.53,75.68,217400.0,46.8441,46.9434,46.8441,46.9372,217400.0
2012-03-01 13:25:00,75.67,75.73,75.67,75.72,60500.0,46.931,46.9682,46.931,46.962,60500.0
2012-03-01 13:30:00,75.72,75.76,75.71,75.71,54600.0,46.962,46.9868,46.9558,46.9558,54600.0
2012-03-01 13:35:00,75.71,75.75,75.7,75.7,77700.0,46.9558,46.9806,46.9496,46.9496,77700.0
2012-03-01 13:40:00,75.7,75.73,75.65,75.65,65200.0,46.9496,46.9682,46.9185,46.9185,65200.0
2012-03-01 13:45:00,75.66,75.7,75.65,75.65,55800.0,46.9248,46.9496,46.9185,46.9185,55800.0
2012-03-01 13:50:00,75.65,75.7,75.64,75.68,28400.0,46.9185,46.9496,46.9123,46.9372,28400.0
2012-03-01 13:55:00,75.68,75.7,75.64,75.67,35900.0,46.9372,46.9496,46.9123,46.931,35900.0
2012-03-01 14:00:00,75.69,75.73,75.66,75.72,64400.0,46.9434,46.9682,46.9248,46.962,64400.0
2012-03-01 14:05:00,75.72,75.75,75.68,75.71,58100.0,46.962,46.9806,46.9372,46.9558,58100.0
2012-03-01 14:10:00,75.71,75.72,75.63,75.63,76300.0,46.9558,46.962,46.9061,46.9061,76300.0
2012-03-01 14:15:00,75.63,75.7,75.63,75.63,50200.0,46.9061,46.9496,46.9061,46.9061,50200.0
2012-03-01 14:20:00,75.63,75.7,75.56,75.58,102500.0,46.9061,46.9496,46.8627,46.8751,102500.0
2012-03-01 14:25:00,75.59,75.65,75.57,75.63,83000.0,46.8813,46.9185,46.8689,46.9061,83000.0
2012-03-01 14:30:00,75.62,75.64,75.56,75.56,421200.0,46.8999,46.9123,46.8627,46.8627,421200.0
2012-03-01 14:35:00,75.56,75.57,75.49,75.52,73900.0,46.8627,46.8689,46.8193,46.8379,73900.0
2012-03-01 14:40:00,75.51,75.55,75.47,75.55,173400.0,46.8317,46.8565,46.8069,46.8565,173400.0
2012-03-01 14:45:00,75.54,75.59,75.51,75.59,76100.0,46.8503,46.8813,46.8317,46.8813,76100.0
2012-03-01 14:50:00,75.59,75.6,75.49,75.59,88600.0,46.8813,46.8875,46.8193,46.8813,88600.0
2012-03-01 14:55:00,75.59,75.6,75.55,75.56,140500.0,46.8813,46.8875,46.8565,46.8627,140500.0
2012-03-01 15:00:00,75.56,75.61,75.54,75.56,229100.0,46.8627,46.8937,46.8503,46.8627,229100.0
2012-03-01 15:05:00,75.56,75.57,75.5,75.52,73400.0,46.8627,46.8689,46.8255,46.8379,73400.0
2012-03-01 15:10:00,75.52,75.6,75.48,75.52,259500.0,46.8379,46.8875,46.8131,46.8379,259500.0
2012-03-01 15:15:00,75.51,75.59,75.45,75.46,298500.0,46.8317,46.8813,46.7945,46.8007,298500.0
2012-03-01 15:20:00,75.47,75.47,75.36,75.42,256400.0,46.8069,46.8069,46.7387,46.7759,256400.0
2012-03-01 15:25:00,75.41,75.56,75.4,75.55,120800.0,46.7697,46.8627,46.7635,46.8565,120800.0
2012-03-01 15:30:00,75.54,75.58,75.39,75.48,499600.0,46.8503,46.8751,46.7573,46.8131,499600.0
2012-03-01 15:35:00,75.49,75.5,75.35,75.43,207700.0,46.8193,46.8255,46.7325,46.7821,207700.0
2012-03-01 15:40:00,75.44,75.5,75.4,75.48,387000.0,46.7883,46.8255,46.7635,46.8131,387000.0
2012-03-01 15:45:00,75.48,75.57,75.47,75.56,468100.0,46.8131,46.8689,46.8069,46.8627,468100.0
2012-03-01 15:50:00,75.57,75.65,75.56,75.64,311600.0,46.8689,46.9185,46.8627,46.9123,311600.0
2012-03-01 15:55:00,75.64,75.69,75.56,75.62,504100.0,46.9123,46.9434,46.8627,46.8999,504100.0
2012-03-02 09:30:00,75.31,75.62,75.3,75.59,125500.0,46.7077,46.8999,46.7015,46.8813,125500.0
2012-03-02 09:35:00,75.59,75.6,75.36,75.39,111800.0,46.8813,46.8875,46.7387,46.7573,111800.0
2012-03-02 09:40:00,75.38,75.39,75.16,75.18,332900.0,46.7511,46.7573,46.6146,46.6271,332900.0
2012-03-02 09:45:00,75.19,75.24,75.15,75.16,193000.0,46.6333,46.6643,46.6084,46.6146,193000.0
2012-03-02 09:50:00,75.17,75.25,75.09,75.23,268300.0,46.6209,46.6705,46.5712,46.6581,268300.0
2012-03-02 09:55:00,75.24,75.24,75.05,75.12,184500.0,46.6643,46.6643,46.5464,46.5898,184500.0
2012-03-02 10:00:00,75.12,75.15,75.01,75.07,246500.0,46.5898,46.6084,46.5216,46.5588,246500.0
2012-03-02 10:05:00,75.06,75.12,75.03,75.12,125200.0,46.5526,46.5898,46.534,46.5898,125200.0
2012-03-02 10:10:00,75.12,75.21,75.12,75.2,219300.0,46.5898,46.6457,46.5898,46.6395,219300.0
2012-03-02 10:15:00,75.2,75.33,75.2,75.25,101200.0,46.6395,46.7201,46.6395,46.6705,101200.0
2012-03-02 10:20:00,75.24,75.31,75.22,75.28,64000.0,46.6643,46.7077,46.6519,46.6891,64000.0
2012-03-02 10:25:00,75.28,75.37,75.27,75.28,105700.0,46.6891,46.7449,46.6829,46.6891,105700.0
2012-03-02 10:30:00,75.28,75.31,75.1,75.13,140700.0,46.6891,46.7077,46.5774,46.596,140700.0
2012-03-02 10:35:00,75.13,75.17,75.06,75.09,209200.0,46.596,46.6209,46.5526,46.5712,209200.0
2012-03-02 10:40:00,75.09,75.17,75.07,75.15,91000.0,46.5712,46.6209,46.5588,46.6084,91000.0
2012-03-02 10:45:00,75.14,75.17,75.09,75.12,120300.0,46.6022,46.6209,46.5712,46.5898,120300.0
2012-03-02 10:50:00,75.12,75.22,75.12,75.21,103100.0,46.5898,46.6519,46.5898,46.6457,103100.0
2012-03-02 10:55:00,75.2,75.21,75.03,75.03,188900.0,46.6395,46.6457,46.534,46.534,188900.0
2012-03-02 11:00:00,75.04,75.11,74.99,75.06,157200.0,46.5402,46.5836,46.5092,46.5526,157200.0
2012-03-02 11:05:00,75.07,75.15,75.03,75.15,139500.0,46.5588,46.6084,46.534,46.6084,139500.0
2012-03-02 11:10:00,75.15,75.17,75.04,75.06,132700.0,46.6084,46.6209,46.5402,46.5526,132700.0
2012-03-02 11:15:00,75.06,75.06,74.95,75.02,158900.0,46.5526,46.5526,46.4844,46.5278,158900.0
2012-03-02 11:20:00,75.03,75.09,74.97,75.07,279800.0,46.534,46.5712,46.4968,46.5588,279800.0
2012-03-02 11:25:00,75.07,75.1,75.03,75.03,273200.0,46.5588,46.5774,46.534,46.534,273200.0
2012-03-02 11:30:00,75.04,75.04,75.01,75.02,172100.0,46.5402,46.5402,46.5216,46.5278,172100.0
2012-03-02 11:35:00,75.02,75.02,74.96,74.99,77900.0,46.5278,46.5278,46.4906,46.5092,77900.0
2012-03-02 11:40:00,74.98,75.0,74.78,74.79,360800.0,46.503,46.5154,46.379,46.3852,360800.0
2012-03-02 11:45:00,74.79,74.8,74.72,74.76,221200.0,46.3852,46.3914,46.3418,46.3666,221200.0
2012-03-02 11:50:00,74.76,74.78,74.7,74.72,88600.0,46.3666,46.379,46.3294,46.3418,88600.0
2012-03-02 11:55:00,74.73,74.81,74.71,74.79,118800.0,46.348,46.3976,46.3356,46.3852,118800.0
2012-03-02 12:00:00,74.79,74.85,74.76,74.83,97600.0,46.3852,46.4224,46.3666,46.41,97600.0
2012-03-02 12:05:00,74.84,74.87,74.8,74.87,91200.0,46.4162,46.4348,46.3914,46.4348,91200.0
2012-03-02 12:10:00,74.88,74.88,74.79,74.83,121700.0,46.441,46.441,46.3852,46.41,121700.0
2012-03-02 12:15:00,74.82,74.83,74.69,74.74,255600.0,46.4038,46.41,46.3232,46.3542,255600.0
2012-03-02 12:20:00,74.74,74.74,74.64,74.7,217500.0,46.3542,46.3542,46.2921,46.3294,217500.0
2012-03-02 12:25:00,74.69,74.76,74.66,74.71,189800.0,46.3232,46.3666,46.3045,46.3356,189800.0
2012-03-02 12:30:00,74.71,74.76,74.67,74.74,186000.0,46.3356,46.3666,46.3107,46.3542,186000.0
2012-03-02 12:35:00,74.74,74.76,74.68,74.74,143500.0,46.3542,46.3666,46.317,46.3542,143500.0
2012-03-02 12:40:00,74.74,74.77,74.73,74.76,95700.0,46.3542,46.3728,46.348,46.3666,95700.0
2012-03-02 12:45:00,74.76,74.77,74.71,74.77,68200.0,46.3666,46.3728,46.3356,46.3728,68200.0
2012-03-02 12:50:00,74.77,74.8,74.71,74.73,77100.0,46.3728,46.3914,46.3356,46.348,77100.0
2012-03-02 12:55:00,74.72,74.75,74.68,74.69,102400.0,46.3418,46.3604,46.317,46.3232,102400.0
2012-03-02 13:00:00,74.69,74.7,74.65,74.7,43400.0,46.3232,46.3294,46.2983,46.3294,43400.0
2012-03-02 13:05:00,74.71,74.71,74.62,74.64,77800.0,46.3356,46.3356,46.2797,46.2921,77800.0
2012-03-02 13:10:00,74.64,74.64,74.52,74.52,86100.0,46.2921,46.2921,46.2177,46.2177,86100.0
2012-03-02 13:15:00,74.52,74.53,74.47,74.5,125700.0,46.2177,46.2239,46.1867,46.2053,125700.0
2012-03-02 13:20:00,74.5,74.5,74.44,74.48,110000.0,46.2053,46.2053,46.1681,46.1929,110000.0
2012-03-02 13:25:00,74.48,74.5,74.44,74.46,233400.0,46.1929,46.2053,46.1681,46.1805,233400.0
2012-03-02 13:30:00,74.46,74.54,74.45,74.51,58000.0,46.1805,46.2301,46.1743,46.2115,58000.0
2012-03-02 13:35:00,74.5,74.53,74.48,74.5,50100.0,46.2053,46.2239,46.1929,46.2053,50100.0
2012-03-02 13:40:00,74.49,74.57,74.49,74.57,52600.0,46.1991,46.2487,46.1991,46.2487,52600.0
2012-03-02 13:45:00,74.57,74.59,74.52,74.56,67300.0,46.2487,46.2611,46.2177,46.2425,67300.0
2012-03-02 13:50:00,74.55,74.6,74.54,74.59,37800.0,46.2363,46.2673,46.2301,46.2611,37800.0
2012-03-02 13:55:00,74.59,74.63,74.55,74.62,61000.0,46.2611,46.2859,46.2363,46.2797,61000.0
2012-03-02 14:00:00,74.63,74.7,74.63,74.7,83200.0,46.2859,46.3294,46.2859,46.3294,83200.0
2012-03-02 14:05:00,74.71,74.72,74.63,74.65,104500.0,46.3356,46.3418,46.2859,46.2983,104500.0
2012-03-02 14:10:00,74.65,74.66,74.59,74.61,132600.0,46.2983,46.3045,46.2611,46.2735,132600.0
2012-03-02 14:15:00,74.62,74.66,74.61,74.65,90600.0,46.2797,46.3045,46.2735,46.2983,90600.0
2012-03-02 14:20:00,74.65,74.67,74.56,74.59,94100.0,46.2983,46.3107,46.2425,46.2611,94100.0
2012-03-02 14:25:00,74.59,74.62,74.56,74.56,61100.0,46.2611,46.2797,46.2425,46.2425,61100.0
2012-03-02 14:30:00,74.57,74.59,74.53,74.53,57200.0,46.2487,46.2611,46.2239,46.2239,57200.0
2012-03-02 14:35:00,74.54,74.6,74.54,74.58,62000.0,46.2301,46.2673,46.2301,46.2549,62000.0
2012-03-02 14:40:00,74.58,74.61,74.57,74.61,241400.0,46.2549,46.2735,46.2487,46.2735,241400.0
2012-03-02 14:45:00,74.6,74.67,74.59,74.62,237000.0,46.2673,46.3107,46.2611,46.2797,237000.0
2012-03-02 14:50:00,74.61,74.66,74.61,74.63,86100.0,46.2735,46.3045,46.2735,46.2859,86100.0
2012-03-02 14:55:00,74.63,74.65,74.61,74.64,112000.0,46.2859,46.2983,46.2735,46.2921,112000.0
2012-03-02 15:00:00,74.65,74.71,74.64,74.65,83700.0,46.2983,46.3356,46.2921,46.2983,83700.0
2012-03-02 15:05:00,74.66,74.67,74.6,74.63,105200.0,46.3045,46.3107,46.2673,46.2859,105200.0
2012-03-02 15:10:00,74.63,74.65,74.6,74.61,167200.0,46.2859,46.2983,46.2673,46.2735,167200.0
2012-03-02 15:15:00,74.61,74.64,74.57,74.57,82000.0,46.2735,46.2921,46.2487,46.2487,82000.0
2012-03-02 15:20:00,74.58,74.62,74.56,74.61,100200.0,46.2549,46.2797,46.2425,46.2735,100200.0
2012-03-02 15:25:00,74.62,74.74,74.6,74.7,168300.0,46.2797,46.3542,46.2673,46.3294,168300.0
2012-03-02 15:30:00,74.71,74.81,74.71,74.78,236000.0,46.3356,46.3976,46.3356,46.379,236000.0
2012-03-02 15:35:00,74.79,74.79,74.62,74.62,332000.0,46.3852,46.3852,46.2797,46.2797,332000.0
2012-03-02 15:40:00,74.63,74.67,74.6,74.65,210400.0,46.2859,46.3107,46.2673,46.2983,210400.0
2012-03-02 15:45:00,74.65,74.72,74.64,74.66,465200.0,46.2983,46.3418,46.2921,46.3045,465200.0
2012-03-02 15:50:00,74.66,74.75,74.65,74.71,595900.0,46.3045,46.3604,46.2983,46.3356,595900.0
2012-03-02 15:55:00,74.72,74.75,74.66,74.74,763900.0,46.3418,46.3604,46.3045,46.3542,763900.0
2012-03-05 09:30:00,74.45,74.48,74.26,74.26,217400.0,46.1743,46.1929,46.0565,46.0565,217400.0
2012-03-05 09:35:00,74.27,74.33,74.18,74.32,221000.0,46.0627,46.0999,46.0068,46.0937,221000.0
2012-03-05 09:40:00,74.32,74.36,74.24,74.24,197300.0,46.0937,46.1185,46.0441,46.0441,197300.0
2012-03-05 09:45:00,74.24,74.24,74.06,74.08,158400.0,46.0441,46.0441,45.9324,45.9448,158400.0
2012-03-05 09:50:00,74.08,74.09,74.01,74.06,186800.0,45.9448,45.951,45.9014,45.9324,186800.0
2012-03-05 09:55:00,74.07,74.16,74.06,74.16,81900.0,45.9386,45.9944,45.9324,45.9944,81900.0
2012-03-05 10:00:00,74.13,74.25,74.01,74.22,237000.0,45.9758,46.0503,45.9014,46.0317,237000.0
2012-03-05 10:05:00,74.22,74.22,74.13,74.16,100000.0,46.0317,46.0317,45.9758,45.9944,100000.0
2012-03-05 10:10:00,74.15,74.17,74.02,74.03,95200.0,45.9882,46.0006,45.9076,45.9138,95200.0
2012-03-05 10:15:00,74.03,74.08,73.85,73.86,411000.0,45.9138,45.9448,45.8022,45.8084,411000.0
2012-03-05 10:20:00,73.85,73.87,73.61,73.61,333200.0,45.8022,45.8146,45.6533,45.6533,333200.0
2012-03-05 10:25:00,73.61,73.67,73.54,73.64,211700.0,45.6533,45.6905,45.6099,45.6719,211700.0
2012-03-05 10:30:00,73.64,73.74,73.59,73.73,102400.0,45.6719,45.734,45.6409,45.7278,102400.0
2012-03-05 10:35:00,73.73,73.75,73.67,73.69,202300.0,45.7278,45.7402,45.6905,45.7029,202300.0
2012-03-05 10:40:00,73.69,73.77,73.69,73.71,113000.0,45.7029,45.7526,45.7029,45.7154,113000.0
2012-03-05 10:45:00,73.7,73.77,73.67,73.75,98300.0,45.7091,45.7526,45.6905,45.7402,98300.0
2012-03-05 10:50:00,73.76,73.89,73.76,73.84,98700.0,45.7464,45.827,45.7464,45.796,98700.0
2012-03-05 10:55:00,73.84,73.85,73.74,73.83,104100.0,45.796,45.8022,45.734,45.7898,104100.0
2012-03-05 11:00:00,73.82,73.89,73.7,73.72,277700.0,45.7836,45.827,45.7091,45.7216,277700.0
2012-03-05 11:05:00,73.72,73.92,73.72,73.9,405000.0,45.7216,45.8456,45.7216,45.8332,405000.0
2012-03-05 11:10:00,73.9,73.9,73.75,73.75,208600.0,45.8332,45.8332,45.7402,45.7402,208600.0
2012-03-05 11:15:00,73.76,73.77,73.64,73.7,299600.0,45.7464,45.7526,45.6719,45.7091,299600.0
2012-03-05 11:20:00,73.71,73.8,73.7,73.79,146600.0,45.7154,45.7712,45.7091,45.765,146600.0
2012-03-05 11:25:00,73.78,73.86,73.78,73.84,303300.0,45.7588,45.8084,45.7588,45.796,303300.0
2012-03-05 11:30:00,73.83,73.83,73.78,73.82,241700.0,45.7898,45.7898,45.7588,45.7836,241700.0
2012-03-05 11:35:00,73.82,73.86,73.8,73.81,162200.0,45.7836,45.8084,45.7712,45.7774,162200.0
2012-03-05 11:40:00,73.82,73.89,73.82,73.88,86800.0,45.7836,45.827,45.7836,45.8208,86800.0
2012-03-05 11:45:00,73.87,73.93,73.86,73.88,49000.0,45.8146,45.8518,45.8084,45.8208,49000.0
2012-03-05 11:50:00,73.88,73.91,73.85,73.88,47600.0,45.8208,45.8394,45.8022,45.8208,47600.0
2012-03-05 11:55:00,73.89,73.96,73.83,73.84,57100.0,45.827,45.8704,45.7898,45.796,57100.0
2012-03-05 12:00:00,73.84,73.91,73.83,73.88,28900.0,45.796,45.8394,45.7898,45.8208,28900.0
2012-03-05 12:05:00,73.88,73.97,73.88,73.95,60600.0,45.8208,45.8766,45.8208,45.8642,60600.0
2012-03-05 12:10:00,73.95,73.97,73.9,73.92,24400.0,45.8642,45.8766,45.8332,45.8456,24400.0
2012-03-05 12:15:00,73.91,73.92,73.86,73.91,37800.0,45.8394,45.8456,45.8084,45.8394,37800.0
2012-03-05 12:20:00,73.9,73.96,73.9,73.94,44100.0,45.8332,45.8704,45.8332,45.858,44100.0
2012-03-05 12:25:00,73.94,74.02,73.94,73.98,119000.0,45.858,45.9076,45.858,45.8828,119000.0
2012-03-05 12:30:00,73.98,73.98,73.91,73.95,32400.0,45.8828,45.8828,45.8394,45.8642,32400.0
2012-03-05 12:35:00,73.95,74.01,73.93,74.01,27000.0,45.8642,45.9014,45.8518,45.9014,27000.0
2012-03-05 12:40:00,74.01,74.04,73.96,74.0,76400.0,45.9014,45.92,45.8704,45.8952,76400.0
2012-03-05 12:45:00,74.0,74.08,74.0,74.03,126600.0,45.8952,45.9448,45.8952,45.9138,126600.0
2012-03-05 12:50:00,74.03,74.03,73.9,73.9,83700.0,45.9138,45.9138,45.8332,45.8332,83700.0
2012-03-05 12:55:00,73.9,73.93,73.85,73.85,112900.0,45.8332,45.8518,45.8022,45.8022,112900.0
2012-03-05 13:00:00,73.85,73.88,73.83,73.88,26600.0,45.8022,45.8208,45.7898,45.8208,26600.0
2012-03-05 13:05:00,73.88,73.97,73.88,73.95,169500.0,45.8208,45.8766,45.8208,45.8642,169500.0
2012-03-05 13:10:00,73.95,74.04,73.94,74.04,177600.0,45.8642,45.92,45.858,45.92,177600.0
2012-03-05 13:15:00,74.03,74.11,74.03,74.08,39000.0,45.9138,45.9634,45.9138,45.9448,39000.0
2012-03-05 13:20:00,74.08,74.14,74.05,74.12,159600.0,45.9448,45.982,45.9262,45.9696,159600.0
2012-03-05 13:25:00,74.12,74.13,74.05,74.09,58100.0,45.9696,45.9758,45.9262,45.951,58100.0
2012-03-05 13:30:00,74.09,74.1,74.04,74.06,55900.0,45.951,45.9572,45.92,45.9324,55900.0
2012-03-05 13:35:00,74.06,74.07,74.01,74.06,126400.0,45.9324,45.9386,45.9014,45.9324,126400.0
2012-03-05 13:40:00,74.06,74.08,74.04,74.04,44700.0,45.9324,45.9448,45.92,45.92,44700.0
2012-03-05 13:45:00,74.04,74.09,74.02,74.07,77500.0,45.92,45.951,45.9076,45.9386,77500.0
2012-03-05 13:50:00,74.07,74.07,73.96,74.02,76100.0,45.9386,45.9386,45.8704,45.9076,76100.0
2012-03-05 13:55:00,74.02,74.04,73.98,74.01,64000.0,45.9076,45.92,45.8828,45.9014,64000.0
2012-03-05 14:00:00,74.01,74.09,74.0,74.05,53600.0,45.9014,45.951,45.8952,45.9262,53600.0
2012-03-05 14:05:00,74.05,74.06,74.03,74.05,50200.0,45.9262,45.9324,45.9138,45.9262,50200.0
2012-03-05 14:10:00,74.05,74.11,74.02,74.08,72700.0,45.9262,45.9634,45.9076,45.9448,72700.0
2012-03-05 14:15:00,74.09,74.12,74.08,74.09,53600.0,45.951,45.9696,45.9448,45.951,53600.0
2012-03-05 14:20:00,74.09,74.15,74.05,74.11,102800.0,45.951,45.9882,45.9262,45.9634,102800.0
2012-03-05 14:25:00,74.1,74.2,74.09,74.16,110200.0,45.9572,46.0193,45.951,45.9944,110200.0
2012-03-05 14:30:00,74.16,74.21,74.06,74.1,274200.0,45.9944,46.0255,45.9324,45.9572,274200.0
2012-03-05 14:35:00,74.11,74.16,74.11,74.16,88800.0,45.9634,45.9944,45.9634,45.9944,88800.0
2012-03-05 14:40:00,74.15,74.15,74.08,74.1,98600.0,45.9882,45.9882,45.9448,45.9572,98600.0
2012-03-05 14:45:00,74.1,74.13,74.04,74.07,166200.0,45.9572,45.9758,45.92,45.9386,166200.0
2012-03-05 14:50:00,74.07,74.15,74.06,74.13,93200.0,45.9386,45.9882,45.9324,45.9758,93200.0
2012-03-05 14:55:00,74.13,74.24,74.12,74.22,215000.0,45.9758,46.0441,45.9696,46.0317,215000.0
2012-03-05 15:00:00,74.23,74.32,74.22,74.29,354500.0,46.0379,46.0937,46.0317,46.0751,354500.0
2012-03-05 15:05:00,74.3,74.3,74.23,74.25,56900.0,46.0813,46.0813,46.0379,46.0503,56900.0
2012-03-05 15:10:00,74.26,74.27,74.22,74.23,47400.0,46.0565,46.0627,46.0317,46.0379,47400.0
2012-03-05 15:15:00,74.22,74.3,74.2,74.3,121700.0,46.0317,46.0813,46.0193,46.0813,121700.0
2012-03-05 15:20:00,74.3,74.33,74.28,74.3,180800.0,46.0813,46.0999,46.0689,46.0813,180800.0
2012-03-05 15:25:00,74.3,74.35,74.28,74.32,179500.0,46.0813,46.1123,46.0689,46.0937,179500.0
2012-03-05 15:30:00,74.33,74.34,74.27,74.31,142900.0,46.0999,46.1061,46.0627,46.0875,142900.0
2012-03-05 15:35:00,74.31,74.36,74.3,74.33,142200.0,46.0875,46.1185,46.0813,46.0999,142200.0
2012-03-05 15:40:00,74.34,74.36,74.28,74.31,327100.0,46.1061,46.1185,46.0689,46.0875,327100.0
2012-03-05 15:45:00,74.32,74.36,74.29,74.31,257600.0,46.0937,46.1185,46.0751,46.0875,257600.0
2012-03-05 15:50:00,74.31,74.33,74.28,74.32,361800.0,46.0875,46.0999,46.0689,46.0937,361800.0
2012-03-05 15:55:00,74.32,74.35,74.29,74.31,804400.0,46.0937,46.1123,46.0751,46.0875,804400.0
2012-03-06 09:30:00,73.13,73.19,73.0,73.04,178000.0,45.3556,45.3928,45.275,45.2998,178000.0
2012-03-06 09:35:00,73.03,73.07,72.94,73.05,177600.0,45.2936,45.3184,45.2378,45.306,177600.0
2012-03-06 09:40:00,73.05,73.12,73.0,73.09,134000.0,45.306,45.3494,45.275,45.3308,134000.0
2012-03-06 09:45:00,73.09,73.16,72.98,72.98,117800.0,45.3308,45.3742,45.2626,45.2626,117800.0
2012-03-06 09:50:00,72.98,72.98,72.87,72.89,218200.0,45.2626,45.2626,45.1944,45.2068,218200.0
2012-03-06 09:55:00,72.89,72.94,72.83,72.94,382700.0,45.2068,45.2378,45.1696,45.2378,382700.0
2012-03-06 10:00:00,72.94,73.05,72.91,72.95,292800.0,45.2378,45.306,45.2192,45.244,292800.0
2012-03-06 10:05:00,72.94,73.09,72.93,73.07,283700.0,45.2378,45.3308,45.2316,45.3184,283700.0
2012-03-06 10:10:00,73.07,73.08,72.97,72.99,258500.0,45.3184,45.3246,45.2564,45.2688,258500.0
2012-03-06 10:15:00,73.0,73.0,72.9,72.94,263800.0,45.275,45.275,45.213,45.2378,263800.0
2012-03-06 10:20:00,72.94,72.94,72.83,72.91,284400.0,45.2378,45.2378,45.1696,45.2192,284400.0
2012-03-06 10:25:00,72.91,73.04,72.9,73.0,214900.0,45.2192,45.2998,45.213,45.275,214900.0
2012-03-06 10:30:00,73.01,73.1,72.97,73.1,208800.0,45.2812,45.337,45.2564,45.337,208800.0
2012-03-06 10:35:00,73.09,73.22,73.09,73.14,185900.0,45.3308,45.4115,45.3308,45.3618,185900.0
2012-03-06 10:40:00,73.14,73.23,73.13,73.13,125100.0,45.3618,45.4177,45.3556,45.3556,125100.0
2012-03-06 10:45:00,73.13,73.15,73.01,73.04,142100.0,45.3556,45.368,45.2812,45.2998,142100.0
2012-03-06 10:50:00,73.04,73.07,72.92,72.94,168000.0,45.2998,45.3184,45.2254,45.2378,168000.0
2012-03-06 10:55:00,72.95,73.09,72.94,73.01,149100.0,45.244,45.3308,45.2378,45.2812,149100.0
2012-03-06 11:00:00,73.0,73.12,72.99,73.11,123400.0,45.275,45.3494,45.2688,45.3432,123400.0
2012-03-06 11:05:00,73.11,73.2,73.05,73.19,136400.0,45.3432,45.399,45.306,45.3928,136400.0
2012-03-06 11:10:00,73.18,73.26,73.17,73.23,206200.0,45.3866,45.4363,45.3804,45.4177,206200.0
2012-03-06 11:15:00,73.23,73.33,73.22,73.22,125400.0,45.4177,45.4797,45.4115,45.4115,125400.0
2012-03-06 11:20:00,73.23,73.25,73.18,73.18,162700.0,45.4177,45.4301,45.3866,45.3866,162700.0
2012-03-06 11:25:00,73.18,73.25,73.16,73.24,146300.0,45.3866,45.4301,45.3742,45.4239,146300.0
2012-03-06 11:30:00,73.23,73.23,73.03,73.05,148600.0,45.4177,45.4177,45.2936,45.306,148600.0
2012-03-06 11:35:00,73.05,73.13,73.01,73.09,103400.0,45.306,45.3556,45.2812,45.3308,103400.0
2012-03-06 11:40:00,73.1,73.15,73.06,73.08,89000.0,45.337,45.368,45.3122,45.3246,89000.0
2012-03-06 11:45:00,73.08,73.08,72.92,72.94,113200.0,45.3246,45.3246,45.2254,45.2378,113200.0
2012-03-06 11:50:00,72.94,72.99,72.88,72.88,95200.0,45.2378,45.2688,45.2006,45.2006,95200.0
2012-03-06 11:55:00,72.89,72.95,72.87,72.94,55500.0,45.2068,45.244,45.1944,45.2378,55500.0
2012-03-06 12:00:00,72.94,73.0,72.93,72.96,65400.0,45.2378,45.275,45.2316,45.2502,65400.0
2012-03-06 12:05:00,72.97,72.99,72.91,72.97,86500.0,45.2564,45.2688,45.2192,45.2564,86500.0
2012-03-06 12:10:00,72.96,72.96,72.88,72.9,67300.0,45.2502,45.2502,45.2006,45.213,67300.0
2012-03-06 12:15:00,72.89,72.89,72.81,72.84,54600.0,45.2068,45.2068,45.1572,45.1758,54600.0
2012-03-06 12:20:00,72.83,72.86,72.77,72.84,198300.0,45.1696,45.1882,45.1324,45.1758,198300.0
2012-03-06 12:25:00,72.83,72.86,72.8,72.82,46800.0,45.1696,45.1882,45.151,45.1634,46800.0
2012-03-06 12:30:00,72.82,72.92,72.82,72.88,129900.0,45.1634,45.2254,45.1634,45.2006,129900.0
2012-03-06 12:35:00,72.87,72.92,72.86,72.87,52400.0,45.1944,45.2254,45.1882,45.1944,52400.0
2012-03-06 12:40:00,72.87,72.89,72.84,72.85,30400.0,45.1944,45.2068,45.1758,45.182,30400.0
2012-03-06 12:45:00,72.86,72.91,72.82,72.86,69600.0,45.1882,45.2192,45.1634,45.1882,69600.0
2012-03-06 12:50:00,72.87,72.91,72.84,72.89,38000.0,45.1944,45.2192,45.1758,45.2068,38000.0
2012-03-06 12:55:00,72.9,72.9,72.83,72.86,38600.0,45.213,45.213,45.1696,45.1882,38600.0
2012-03-06 13:00:00,72.86,72.94,72.78,72.94,56500.0,45.1882,45.2378,45.1386,45.2378,56500.0
2012-03-06 13:05:00,72.94,72.96,72.89,72.92,55400.0,45.2378,45.2502,45.2068,45.2254,55400.0
2012-03-06 13:10:00,72.91,72.92,72.82,72.82,25900.0,45.2192,45.2254,45.1634,45.1634,25900.0
2012-03-06 13:15:00,72.82,72.84,72.77,72.83,49000.0,45.1634,45.1758,45.1324,45.1696,49000.0
2012-03-06 13:20:00,72.83,72.85,72.73,72.79,79700.0,45.1696,45.182,45.1075,45.1448,79700.0
2012-03-06 13:25:00,72.79,72.81,72.76,72.8,215200.0,45.1448,45.1572,45.1262,45.151,215200.0
2012-03-06 13:30:00,72.8,72.87,72.8,72.85,114800.0,45.151,45.1944,45.151,45.182,114800.0
2012-03-06 13:35:00,72.86,72.9,72.86,72.9,55400.0,45.1882,45.213,45.1882,45.213,55400.0
2012-03-06 13:40:00,72.91,72.92,72.84,72.87,91300.0,45.2192,45.2254,45.1758,45.1944,91300.0
2012-03-06 13:45:00,72.88,72.88,72.75,72.86,133300.0,45.2006,45.2006,45.12,45.1882,133300.0
2012-03-06 13:50:00,72.87,72.95,72.87,72.95,38400.0,45.1944,45.244,45.1944,45.244,38400.0
2012-03-06 13:55:00,72.95,72.95,72.87,72.88,49500.0,45.244,45.244,45.1944,45.2006,49500.0
2012-03-06 14:00:00,72.87,72.92,72.84,72.85,67100.0,45.1944,45.2254,45.1758,45.182,67100.0
2012-03-06 14:05:00,72.86,72.9,72.83,72.88,49300.0,45.1882,45.213,45.1696,45.2006,49300.0
2012-03-06 14:10:00,72.87,72.94,72.84,72.94,110600.0,45.1944,45.2378,45.1758,45.2378,110600.0
2012-03-06 14:15:00,72.94,72.97,72.88,72.93,227900.0,45.2378,45.2564,45.2006,45.2316,227900.0
2012-03-06 14:20:00,72.93,72.95,72.84,72.86,82500.0,45.2316,45.244,45.1758,45.1882,82500.0
2012-03-06 14:25:00,72.86,72.87,72.69,72.73,315500.0,45.1882,45.1944,45.0827,45.1075,315500.0
2012-03-06 14:30:00,72.72,72.8,72.68,72.68,239600.0,45.1013,45.151,45.0765,45.0765,239600.0
2012-03-06 14:35:00,72.69,72.69,72.62,72.69,262800.0,45.0827,45.0827,45.0393,45.0827,262800.0
2012-03-06 14:40:00,72.69,72.69,72.58,72.64,148700.0,45.0827,45.0827,45.0145,45.0517,148700.0
2012-03-06 14:45:00,72.64,72.65,72.58,72.64,120300.0,45.0517,45.0579,45.0145,45.0517,120300.0
2012-03-06 14:50:00,72.64,72.69,72.64,72.67,193300.0,45.0517,45.0827,45.0517,45.0703,193300.0
2012-03-06 14:55:00,72.68,72.69,72.62,72.63,48100.0,45.0765,45.0827,45.0393,45.0455,48100.0
2012-03-06 15:00:00,72.62,72.75,72.62,72.73,218200.0,45.0393,45.12,45.0393,45.1075,218200.0
2012-03-06 15:05:00,72.73,72.78,72.72,72.75,170100.0,45.1075,45.1386,45.1013,45.12,170100.0
2012-03-06 15:10:00,72.74,72.75,72.7,72.71,144100.0,45.1138,45.12,45.0889,45.0951,144100.0
2012-03-06 15:15:00,72.72,72.81,72.69,72.81,253600.0,45.1013,45.1572,45.0827,45.1572,253600.0
2012-03-06 15:20:00,72.82,72.82,72.73,72.79,306400.0,45.1634,45.1634,45.1075,45.1448,306400.0
2012-03-06 15:25:00,72.79,72.83,72.73,72.78,171700.0,45.1448,45.1696,45.1075,45.1386,171700.0
2012-03-06 15:30:00,72.78,72.82,72.75,72.78,353400.0,45.1386,45.1634,45.12,45.1386,353400.0
2012-03-06 15:35:00,72.78,72.93,72.76,72.93,333600.0,45.1386,45.2316,45.1262,45.2316,333600.0
2012-03-06 15:40:00,72.93,73.07,72.91,73.05,397100.0,45.2316,45.3184,45.2192,45.306,397100.0
2012-03-06 15:45:00,73.05,73.07,72.96,72.98,721300.0,45.306,45.3184,45.2502,45.2626,721300.0
2012-03-06 15:50:00,72.98,73.09,72.98,73.05,623700.0,45.2626,45.3308,45.2626,45.306,623700.0
2012-03-06 15:55:00,73.06,73.1,73.02,73.03,666500.0,45.3122,45.337,45.2874,45.2936,666500.0
2012-03-07 09:30:00,73.32,73.32,73.05,73.06,202800.0,45.4735,45.4735,45.306,45.3122,202800.0
2012-03-07 09:35:00,73.06,73.11,72.94,72.96,130000.0,45.3122,45.3432,45.2378,45.2502,130000.0
2012-03-07 09:40:00,72.96,73.01,72.84,72.96,181800.0,45.2502,45.2812,45.1758,45.2502,181800.0
2012-03-07 09:45:00,72.96,73.0,72.82,72.86,123700.0,45.2502,45.275,45.1634,45.1882,123700.0
2012-03-07 09:50:00,72.86,73.0,72.83,72.99,226400.0,45.1882,45.275,45.1696,45.2688,226400.0
2012-03-07 09:55:00,72.99,73.02,72.91,72.99,296500.0,45.2688,45.2874,45.2192,45.2688,296500.0
2012-03-07 10:00:00,72.99,73.02,72.95,73.0,341800.0,45.2688,45.2874,45.244,45.275,341800.0
2012-03-07 10:05:00,73.0,73.09,72.96,73.02,276600.0,45.275,45.3308,45.2502,45.2874,276600.0
2012-03-07 10:10:00,73.01,73.19,73.01,73.19,95700.0,45.2812,45.3928,45.2812,45.3928,95700.0
2012-03-07 10:15:00,73.18,73.31,73.18,73.29,272900.0,45.3866,45.4673,45.3866,45.4549,272900.0
2012-03-07 10:20:00,73.28,73.3,73.13,73.18,103200.0,45.4487,45.4611,45.3556,45.3866,103200.0
2012-03-07 10:25:00,73.18,73.18,73.05,73.16,255900.0,45.3866,45.3866,45.306,45.3742,255900.0
2012-03-07 10:30:00,73.17,73.33,73.13,73.33,430500.0,45.3804,45.4797,45.3556,45.4797,430500.0
2012-03-07 10:35:00,73.33,73.39,73.33,73.34,145400.0,45.4797,45.5169,45.4797,45.4859,145400.0
2012-03-07 10:40:00,73.35,73.36,73.15,73.16,437300.0,45.4921,45.4983,45.368,45.3742,437300.0
2012-03-07 10:45:00,73.16,73.24,73.14,73.2,374400.0,45.3742,45.4239,45.3618,45.399,374400.0
2012-03-07 10:50:00,73.21,73.31,73.2,73.31,136100.0,45.4052,45.4673,45.399,45.4673,136100.0
2012-03-07 10:55:00,73.32,73.35,73.26,73.27,176000.0,45.4735,45.4921,45.4363,45.4425,176000.0
2012-03-07 11:00:00,73.28,73.48,73.28,73.45,154200.0,45.4487,45.5727,45.4487,45.5541,154200.0
2012-03-07 11:05:00,73.45,73.7,73.44,73.69,516100.0,45.5541,45.7091,45.5479,45.7029,516100.0
2012-03-07 11:10:00,73.7,73.81,73.62,73.76,502300.0,45.7091,45.7774,45.6595,45.7464,502300.0
2012-03-07 11:15:00,73.75,73.76,73.66,73.71,254800.0,45.7402,45.7464,45.6843,45.7154,254800.0
2012-03-07 11:20:00,73.71,73.77,73.64,73.67,220700.0,45.7154,45.7526,45.6719,45.6905,220700.0
2012-03-07 11:25:00,73.66,73.81,73.66,73.77,199800.0,45.6843,45.7774,45.6843,45.7526,199800.0
2012-03-07 11:30:00,73.77,73.81,73.7,73.74,217900.0,45.7526,45.7774,45.7091,45.734,217900.0
2012-03-07 11:35:00,73.73,73.75,73.65,73.75,118800.0,45.7278,45.7402,45.6781,45.7402,118800.0
2012-03-07 11:40:00,73.74,73.77,73.74,73.75,133300.0,45.734,45.7526,45.734,45.7402,133300.0
2012-03-07 11:45:00,73.75,73.76,73.68,73.7,83400.0,45.7402,45.7464,45.6967,45.7091,83400.0
2012-03-07 11:50:00,73.7,73.74,73.7,73.73,57900.0,45.7091,45.734,45.7091,45.7278,57900.0
2012-03-07 11:55:00,73.73,73.77,73.71,73.76,59300.0,45.7278,45.7526,45.7154,45.7464,59300.0
2012-03-07 12:00:00,73.75,73.83,73.75,73.8,134000.0,45.7402,45.7898,45.7402,45.7712,134000.0
2012-03-07 12:05:00,73.79,73.81,73.76,73.79,91000.0,45.765,45.7774,45.7464,45.765,91000.0
2012-03-07 12:10:00,73.79,73.8,73.75,73.75,62700.0,45.765,45.7712,45.7402,45.7402,62700.0
2012-03-07 12:15:00,73.76,73.76,73.67,73.7,112900.0,45.7464,45.7464,45.6905,45.7091,112900.0
2012-03-07 12:20:00,73.7,73.71,73.66,73.7,69000.0,45.7091,45.7154,45.6843,45.7091,69000.0
2012-03-07 12:25:00,73.69,73.74,73.68,73.71,58300.0,45.7029,45.734,45.6967,45.7154,58300.0
2012-03-07 12:30:00,73.72,73.73,73.65,73.65,57100.0,45.7216,45.7278,45.6781,45.6781,57100.0
2012-03-07 12:35:00,73.66,73.71,73.63,73.68,112900.0,45.6843,45.7154,45.6657,45.6967,112900.0
2012-03-07 12:40:00,73.69,73.74,73.69,73.72,83600.0,45.7029,45.734,45.7029,45.7216,83600.0
2012-03-07 12:45:00,73.73,73.74,73.69,73.72,26400.0,45.7278,45.734,45.7029,45.7216,26400.0
2012-03-07 12:50:00,73.71,73.76,73.71,73.74,67800.0,45.7154,45.7464,45.7154,45.734,67800.0
2012-03-07 12:55:00,73.74,73.77,73.7,73.7,107100.0,45.734,45.7526,45.7091,45.7091,107100.0
2012-03-07 13:00:00,73.7,73.73,73.66,73.67,72900.0,45.7091,45.7278,45.6843,45.6905,72900.0
2012-03-07 13:05:00,73.68,73.71,73.65,73.65,83500.0,45.6967,45.7154,45.6781,45.6781,83500.0
2012-03-07 13:10:00,73.64,73.71,73.61,73.66,113100.0,45.6719,45.7154,45.6533,45.6843,113100.0
2012-03-07 13:15:00,73.66,73.71,73.62,73.66,91700.0,45.6843,45.7154,45.6595,45.6843,91700.0
2012-03-07 13:20:00,73.66,73.67,73.6,73.62,69700.0,45.6843,45.6905,45.6471,45.6595,69700.0
2012-03-07 13:25:00,73.62,73.66,73.62,73.66,25700.0,45.6595,45.6843,45.6595,45.6843,25700.0
2012-03-07 13:30:00,73.66,73.67,73.6,73.62,104400.0,45.6843,45.6905,45.6471,45.6595,104400.0
2012-03-07 13:35:00,73.63,73.67,73.63,73.65,61600.0,45.6657,45.6905,45.6657,45.6781,61600.0
2012-03-07 13:40:00,73.64,73.66,73.53,73.55,153600.0,45.6719,45.6843,45.6037,45.6161,153600.0
2012-03-07 13:45:00,73.54,73.56,73.49,73.53,98400.0,45.6099,45.6223,45.5789,45.6037,98400.0
2012-03-07 13:50:00,73.54,73.61,73.53,73.59,73800.0,45.6099,45.6533,45.6037,45.6409,73800.0
2012-03-07 13:55:00,73.59,73.65,73.58,73.62,78000.0,45.6409,45.6781,45.6347,45.6595,78000.0
2012-03-07 14:00:00,73.62,73.73,73.62,73.71,195500.0,45.6595,45.7278,45.6595,45.7154,195500.0
2012-03-07 14:05:00,73.71,73.78,73.71,73.75,106300.0,45.7154,45.7588,45.7154,45.7402,106300.0
2012-03-07 14:10:00,73.75,73.76,73.69,73.7,54900.0,45.7402,45.7464,45.7029,45.7091,54900.0
2012-03-07 14:15:00,73.69,73.75,73.65,73.67,145100.0,45.7029,45.7402,45.6781,45.6905,145100.0
2012-03-07 14:20:00,73.66,73.67,73.57,73.58,89300.0,45.6843,45.6905,45.6285,45.6347,89300.0
2012-03-07 14:25:00,73.58,73.66,73.57,73.66,72900.0,45.6347,45.6843,45.6285,45.6843,72900.0
2012-03-07 14:30:00,73.66,73.67,73.55,73.57,121300.0,45.6843,45.6905,45.6161,45.6285,121300.0
2012-03-07 14:35:00,73.57,73.59,73.53,73.58,138100.0,45.6285,45.6409,45.6037,45.6347,138100.0
2012-03-07 14:40:00,73.58,73.59,73.54,73.56,120700.0,45.6347,45.6409,45.6099,45.6223,120700.0
2012-03-07 14:45:00,73.56,73.6,73.54,73.59,135300.0,45.6223,45.6471,45.6099,45.6409,135300.0
2012-03-07 14:50:00,73.58,73.73,73.58,73.73,115200.0,45.6347,45.7278,45.6347,45.7278,115200.0
2012-03-07 14:55:00,73.73,73.74,73.71,73.73,44900.0,45.7278,45.734,45.7154,45.7278,44900.0
2012-03-07 15:00:00,73.72,73.78,73.7,73.76,125200.0,45.7216,45.7588,45.7091,45.7464,125200.0
2012-03-07 15:05:00,73.76,73.78,73.69,73.7,176000.0,45.7464,45.7588,45.7029,45.7091,176000.0
2012-03-07 15:10:00,73.7,73.73,73.67,73.71,184900.0,45.7091,45.7278,45.6905,45.7154,184900.0
2012-03-07 15:15:00,73.7,73.77,73.66,73.76,110700.0,45.7091,45.7526,45.6843,45.7464,110700.0
2012-03-07 15:20:00,73.77,73.83,73.75,73.78,167000.0,45.7526,45.7898,45.7402,45.7588,167000.0
2012-03-07 15:25:00,73.77,73.81,73.74,73.77,105100.0,45.7526,45.7774,45.734,45.7526,105100.0
2012-03-07 15:30:00,73.76,73.81,73.73,73.79,188300.0,45.7464,45.7774,45.7278,45.765,188300.0
2012-03-07 15:35:00,73.79,73.8,73.74,73.75,194900.0,45.765,45.7712,45.734,45.7402,194900.0
2012-03-07 15:40:00,73.75,73.85,73.72,73.84,452800.0,45.7402,45.8022,45.7216,45.796,452800.0
2012-03-07 15:45:00,73.84,73.86,73.82,73.83,319700.0,45.796,45.8084,45.7836,45.7898,319700.0
2012-03-07 15:50:00,73.82,73.84,73.78,73.78,326800.0,45.7836,45.796,45.7588,45.7588,326800.0
2012-03-07 15:55:00,73.78,73.79,73.64,73.67,797500.0,45.7588,45.765,45.6719,45.6905,797500.0
2012-03-08 09:30:00,74.04,74.29,74.01,74.06,354300.0,45.92,46.0751,45.9014,45.9324,354300.0
2012-03-08 09:35:00,74.07,74.13,73.99,74.0,305100.0,45.9386,45.9758,45.889,45.8952,305100.0
2012-03-08 09:40:00,73.99,74.18,73.98,74.15,114800.0,45.889,46.0068,45.8828,45.9882,114800.0
2012-03-08 09:45:00,74.15,74.2,73.91,73.92,138700.0,45.9882,46.0193,45.8394,45.8456,138700.0
2012-03-08 09:50:00,73.92,73.98,73.88,73.89,146100.0,45.8456,45.8828,45.8208,45.827,146100.0
2012-03-08 09:55:00,73.89,73.99,73.89,73.9,99200.0,45.827,45.889,45.827,45.8332,99200.0
2012-03-08 10:00:00,73.91,73.99,73.83,73.85,176100.0,45.8394,45.889,45.7898,45.8022,176100.0
2012-03-08 10:05:00,73.84,73.84,73.76,73.81,146400.0,45.796,45.796,45.7464,45.7774,146400.0
2012-03-08 10:10:00,73.81,73.81,73.69,73.75,111100.0,45.7774,45.7774,45.7029,45.7402,111100.0
2012-03-08 10:15:00,73.74,73.83,73.67,73.79,149500.0,45.734,45.7898,45.6905,45.765,149500.0
2012-03-08 10:20:00,73.79,73.84,73.77,73.79,95300.0,45.765,45.796,45.7526,45.765,95300.0
2012-03-08 10:25:00,73.79,73.81,73.75,73.78,82400.0,45.765,45.7774,45.7402,45.7588,82400.0
2012-03-08 10:30:00,73.78,73.92,73.76,73.92,142100.0,45.7588,45.8456,45.7464,45.8456,142100.0
2012-03-08 10:35:00,73.91,73.92,73.84,73.84,92300.0,45.8394,45.8456,45.796,45.796,92300.0
2012-03-08 10:40:00,73.84,73.85,73.79,73.81,77600.0,45.796,45.8022,45.765,45.7774,77600.0
2012-03-08 10:45:00,73.82,73.96,73.82,73.92,131900.0,45.7836,45.8704,45.7836,45.8456,131900.0
2012-03-08 10:50:00,73.92,74.0,73.92,73.98,159100.0,45.8456,45.8952,45.8456,45.8828,159100.0
2012-03-08 10:55:00,73.98,74.04,73.95,74.02,116500.0,45.8828,45.92,45.8642,45.9076,116500.0
2012-03-08 11:00:00,74.02,74.11,74.0,74.11,236700.0,45.9076,45.9634,45.8952,45.9634,236700.0
2012-03-08 11:05:00,74.1,74.11,74.06,74.08,77200.0,45.9572,45.9634,45.9324,45.9448,77200.0
2012-03-08 11:10:00,74.09,74.21,74.09,74.16,226000.0,45.951,46.0255,45.951,45.9944,226000.0
2012-03-08 11:15:00,74.17,74.21,74.15,74.15,154900.0,46.0006,46.0255,45.9882,45.9882,154900.0
2012-03-08 11:20:00,74.15,74.2,74.15,74.19,71600.0,45.9882,46.0193,45.9882,46.013,71600.0
2012-03-08 11:25:00,74.19,74.2,74.09,74.15,79100.0,46.013,46.0193,45.951,45.9882,79100.0
2012-03-08 11:30:00,74.14,74.14,74.05,74.05,85800.0,45.982,45.982,45.9262,45.9262,85800.0
2012-03-08 11:35:00,74.06,74.11,74.02,74.03,120500.0,45.9324,45.9634,45.9076,45.9138,120500.0
2012-03-08 11:40:00,74.02,74.06,74.01,74.04,125400.0,45.9076,45.9324,45.9014,45.92,125400.0
2012-03-08 11:45:00,74.05,74.05,73.94,73.95,196300.0,45.9262,45.9262,45.858,45.8642,196300.0
2012-03-08 11:50:00,73.95,74.01,73.93,73.95,156400.0,45.8642,45.9014,45.8518,45.8642,156400.0
2012-03-08 11:55:00,73.96,73.98,73.94,73.98,155800.0,45.8704,45.8828,45.858,45.8828,155800.0
2012-03-08 12:00:00,73.98,74.0,73.96,73.99,148000.0,45.8828,45.8952,45.8704,45.889,148000.0
2012-03-08 12:05:00,74.0,74.08,74.0,74.08,96700.0,45.8952,45.9448,45.8952,45.9448,96700.0
2012-03-08 12:10:00,74.09,74.14,74.09,74.14,27000.0,45.951,45.982,45.951,45.982,27000.0
2012-03-08 12:15:00,74.14,74.16,74.09,74.11,80500.0,45.982,45.9944,45.951,45.9634,80500.0
2012-03-08 12:20:00,74.1,74.15,74.1,74.13,58400.0,45.9572,45.9882,45.9572,45.9758,58400.0
2012-03-08 12:25:00,74.13,74.14,74.08,74.11,68800.0,45.9758,45.982,45.9448,45.9634,68800.0
2012-03-08 12:30:00,74.12,74.15,74.11,74.14,38100.0,45.9696,45.9882,45.9634,45.982,38100.0
2012-03-08 12:35:00,74.14,74.19,74.14,74.18,73600.0,45.982,46.013,45.982,46.0068,73600.0
2012-03-08 12:40:00,74.19,74.22,74.18,74.21,41400.0,46.013,46.0317,46.0068,46.0255,41400.0
2012-03-08 12:45:00,74.21,74.25,74.2,74.22,76800.0,46.0255,46.0503,46.0193,46.0317,76800.0
2012-03-08 12:50:00,74.22,74.28,74.22,74.26,65200.0,46.0317,46.0689,46.0317,46.0565,65200.0
2012-03-08 12:55:00,74.26,74.28,74.24,74.28,38800.0,46.0565,46.0689,46.0441,46.0689,38800.0
2012-03-08 13:00:00,74.27,74.29,74.22,74.24,39100.0,46.0627,46.0751,46.0317,46.0441,39100.0
2012-03-08 13:05:00,74.24,74.25,74.18,74.2,48900.0,46.0441,46.0503,46.0068,46.0193,48900.0
2012-03-08 13:10:00,74.2,74.22,74.16,74.21,24100.0,46.0193,46.0317,45.9944,46.0255,24100.0
2012-03-08 13:15:00,74.22,74.25,74.21,74.22,26800.0,46.0317,46.0503,46.0255,46.0317,26800.0
2012-03-08 13:20:00,74.22,74.22,74.15,74.15,25800.0,46.0317,46.0317,45.9882,45.9882,25800.0
2012-03-08 13:25:00,74.15,74.2,74.14,74.15,62800.0,45.9882,46.0193,45.982,45.9882,62800.0
2012-03-08 13:30:00,74.15,74.17,74.11,74.15,51500.0,45.9882,46.0006,45.9634,45.9882,51500.0
2012-03-08 13:35:00,74.16,74.17,74.14,74.15,86500.0,45.9944,46.0006,45.982,45.9882,86500.0
2012-03-08 13:40:00,74.14,74.22,74.14,74.19,82300.0,45.982,46.0317,45.982,46.013,82300.0
2012-03-08 13:45:00,74.19,74.22,74.18,74.2,184000.0,46.013,46.0317,46.0068,46.0193,184000.0
2012-03-08 13:50:00,74.2,74.23,74.15,74.16,160800.0,46.0193,46.0379,45.9882,45.9944,160800.0
2012-03-08 13:55:00,74.16,74.19,74.15,74.17,30800.0,45.9944,46.013,45.9882,46.0006,30800.0
2012-03-08 14:00:00,74.17,74.23,74.17,74.19,21900.0,46.0006,46.0379,46.0006,46.013,21900.0
2012-03-08 14:05:00,74.19,74.23,74.18,74.23,21300.0,46.013,46.0379,46.0068,46.0379,21300.0
2012-03-08 14:10:00,74.22,74.22,74.17,74.17,68900.0,46.0317,46.0317,46.0006,46.0006,68900.0
2012-03-08 14:15:00,74.18,74.2,74.16,74.2,118500.0,46.0068,46.0193,45.9944,46.0193,118500.0
2012-03-08 14:20:00,74.19,74.21,74.17,74.19,55500.0,46.013,46.0255,46.0006,46.013,55500.0
2012-03-08 14:25:00,74.18,74.23,74.16,74.22,108300.0,46.0068,46.0379,45.9944,46.0317,108300.0
2012-03-08 14:30:00,74.22,74.25,74.19,74.2,133400.0,46.0317,46.0503,46.013,46.0193,133400.0
2012-03-08 14:35:00,74.19,74.23,74.19,74.22,109900.0,46.013,46.0379,46.013,46.0317,109900.0
2012-03-08 14:40:00,74.23,74.28,74.23,74.28,96200.0,46.0379,46.0689,46.0379,46.0689,96200.0
2012-03-08 14:45:00,74.29,74.33,74.27,74.33,66200.0,46.0751,46.0999,46.0627,46.0999,66200.0
2012-03-08 14:50:00,74.32,74.43,74.32,74.43,139400.0,46.0937,46.1619,46.0937,46.1619,139400.0
2012-03-08 14:55:00,74.43,74.5,74.42,74.45,91800.0,46.1619,46.2053,46.1557,46.1743,91800.0
2012-03-08 15:00:00,74.44,74.44,74.37,74.41,93200.0,46.1681,46.1681,46.1247,46.1495,93200.0
2012-03-08 15:05:00,74.41,74.44,74.39,74.42,61800.0,46.1495,46.1681,46.1371,46.1557,61800.0
2012-03-08 15:10:00,74.41,74.51,74.41,74.49,226400.0,46.1495,46.2115,46.1495,46.1991,226400.0
2012-03-08 15:15:00,74.49,74.51,74.46,74.46,149500.0,46.1991,46.2115,46.1805,46.1805,149500.0
2012-03-08 15:20:00,74.47,74.47,74.43,74.43,93300.0,46.1867,46.1867,46.1619,46.1619,93300.0
2012-03-08 15:25:00,74.43,74.44,74.41,74.42,65500.0,46.1619,46.1681,46.1495,46.1557,65500.0
2012-03-08 15:30:00,74.43,74.47,74.42,74.45,136400.0,46.1619,46.1867,46.1557,46.1743,136400.0
2012-03-08 15:35:00,74.45,74.46,74.35,74.36,311300.0,46.1743,46.1805,46.1123,46.1185,311300.0
2012-03-08 15:40:00,74.36,74.42,74.33,74.34,196600.0,46.1185,46.1557,46.0999,46.1061,196600.0
2012-03-08 15:45:00,74.34,74.35,74.27,74.28,186900.0,46.1061,46.1123,46.0627,46.0689,186900.0
2012-03-08 15:50:00,74.28,74.36,74.25,74.33,285500.0,46.0689,46.1185,46.0503,46.0999,285500.0
2012-03-08 15:55:00,74.33,74.33,74.24,74.24,592800.0,46.0999,46.0999,46.0441,46.0441,592800.0
2012-03-09 09:30:00,74.41,74.49,74.32,74.36,186300.0,46.1495,46.1991,46.0937,46.1185,186300.0
2012-03-09 09:35:00,74.37,74.51,74.3,74.46,129500.0,46.1247,46.2115,46.0813,46.1805,129500.0
2012-03-09 09:40:00,74.46,74.51,74.38,74.42,112700.0,46.1805,46.2115,46.1309,46.1557,112700.0
2012-03-09 09:45:00,74.42,74.61,74.39,74.57,74100.0,46.1557,46.2735,46.1371,46.2487,74100.0
2012-03-09 09:50:00,74.56,74.61,74.47,74.47,119300.0,46.2425,46.2735,46.1867,46.1867,119300.0
2012-03-09 09:55:00,74.47,74.47,74.33,74.41,131700.0,46.1867,46.1867,46.0999,46.1495,131700.0
2012-03-09 10:00:00,74.41,74.53,74.36,74.52,135900.0,46.1495,46.2239,46.1185,46.2177,135900.0
2012-03-09 10:05:00,74.52,74.59,74.49,74.56,171900.0,46.2177,46.2611,46.1991,46.2425,171900.0
2012-03-09 10:10:00,74.57,74.57,74.44,74.46,399300.0,46.2487,46.2487,46.1681,46.1805,399300.0
2012-03-09 10:15:00,74.47,74.55,74.44,74.54,175100.0,46.1867,46.2363,46.1681,46.2301,175100.0
2012-03-09 10:20:00,74.55,74.72,74.53,74.68,431300.0,46.2363,46.3418,46.2239,46.317,431300.0
2012-03-09 10:25:00,74.68,74.69,74.61,74.65,114600.0,46.317,46.3232,46.2735,46.2983,114600.0
2012-03-09 10:30:00,74.66,74.81,74.66,74.77,234500.0,46.3045,46.3976,46.3045,46.3728,234500.0
2012-03-09 10:35:00,74.77,74.85,74.74,74.85,144200.0,46.3728,46.4224,46.3542,46.4224,144200.0
2012-03-09 10:40:00,74.85,74.87,74.72,74.72,203700.0,46.4224,46.4348,46.3418,46.3418,203700.0
2012-03-09 10:45:00,74.73,74.8,74.69,74.71,230100.0,46.348,46.3914,46.3232,46.3356,230100.0
2012-03-09 10:50:00,74.71,74.79,74.7,74.78,191500.0,46.3356,46.3852,46.3294,46.379,191500.0
2012-03-09 10:55:00,74.78,74.82,74.76,74.78,97400.0,46.379,46.4038,46.3666,46.379,97400.0
2012-03-09 11:00:00,74.78,74.79,74.73,74.76,83800.0,46.379,46.3852,46.348,46.3666,83800.0
2012-03-09 11:05:00,74.75,74.77,74.72,74.74,94400.0,46.3604,46.3728,46.3418,46.3542,94400.0
2012-03-09 11:10:00,74.75,74.77,74.72,74.74,114200.0,46.3604,46.3728,46.3418,46.3542,114200.0
2012-03-09 11:15:00,74.74,74.76,74.71,74.74,49800.0,46.3542,46.3666,46.3356,46.3542,49800.0
2012-03-09 11:20:00,74.75,74.76,74.73,74.74,90300.0,46.3604,46.3666,46.348,46.3542,90300.0
2012-03-09 11:25:00,74.73,74.73,74.64,74.66,124300.0,46.348,46.348,46.2921,46.3045,124300.0
2012-03-09 11:30:00,74.67,74.67,74.57,74.58,146400.0,46.3107,46.3107,46.2487,46.2549,146400.0
2012-03-09 11:35:00,74.58,74.66,74.58,74.65,137300.0,46.2549,46.3045,46.2549,46.2983,137300.0
2012-03-09 11:40:00,74.66,74.66,74.61,74.61,99900.0,46.3045,46.3045,46.2735,46.2735,99900.0
2012-03-09 11:45:00,74.61,74.7,74.61,74.65,70900.0,46.2735,46.3294,46.2735,46.2983,70900.0
2012-03-09 11:50:00,74.65,74.72,74.64,74.65,77500.0,46.2983,46.3418,46.2921,46.2983,77500.0
2012-03-09 11:55:00,74.66,74.71,74.65,74.68,111400.0,46.3045,46.3356,46.2983,46.317,111400.0
2012-03-09 12:00:00,74.68,74.71,74.63,74.63,72400.0,46.317,46.3356,46.2859,46.2859,72400.0
2012-03-09 12:05:00,74.64,74.65,74.59,74.63,38200.0,46.2921,46.2983,46.2611,46.2859,38200.0
2012-03-09 12:10:00,74.64,74.66,74.58,74.65,128400.0,46.2921,46.3045,46.2549,46.2983,128400.0
2012-03-09 12:15:00,74.65,74.69,74.64,74.69,124200.0,46.2983,46.3232,46.2921,46.3232,124200.0
2012-03-09 12:20:00,74.69,74.7,74.66,74.68,18100.0,46.3232,46.3294,46.3045,46.317,18100.0
2012-03-09 12:25:00,74.67,74.7,74.66,74.7,36800.0,46.3107,46.3294,46.3045,46.3294,36800.0
2012-03-09 12:30:00,74.7,74.7,74.66,74.68,25700.0,46.3294,46.3294,46.3045,46.317,25700.0
2012-03-09 12:35:00,74.67,74.69,74.64,74.67,94700.0,46.3107,46.3232,46.2921,46.3107,94700.0
2012-03-09 12:40:00,74.67,74.69,74.65,74.67,49100.0,46.3107,46.3232,46.2983,46.3107,49100.0
2012-03-09 12:45:00,74.66,74.7,74.66,74.7,24000.0,46.3045,46.3294,46.3045,46.3294,24000.0
2012-03-09 12:50:00,74.69,74.7,74.67,74.67,22500.0,46.3232,46.3294,46.3107,46.3107,22500.0
2012-03-09 12:55:00,74.67,74.67,74.61,74.62,14300.0,46.3107,46.3107,46.2735,46.2797,14300.0
2012-03-09 13:00:00,74.62,74.63,74.6,74.61,120100.0,46.2797,46.2859,46.2673,46.2735,120100.0
2012-03-09 13:05:00,74.6,74.61,74.58,74.6,45200.0,46.2673,46.2735,46.2549,46.2673,45200.0
2012-03-09 13:10:00,74.6,74.64,74.59,74.64,149800.0,46.2673,46.2921,46.2611,46.2921,149800.0
2012-03-09 13:15:00,74.63,74.69,74.63,74.68,58700.0,46.2859,46.3232,46.2859,46.317,58700.0
2012-03-09 13:20:00,74.68,74.69,74.64,74.65,43200.0,46.317,46.3232,46.2921,46.2983,43200.0
2012-03-09 13:25:00,74.65,74.68,74.62,74.62,57900.0,46.2983,46.317,46.2797,46.2797,57900.0
2012-03-09 13:30:00,74.62,74.65,74.59,74.6,58900.0,46.2797,46.2983,46.2611,46.2673,58900.0
2012-03-09 13:35:00,74.61,74.64,74.61,74.62,46600.0,46.2735,46.2921,46.2735,46.2797,46600.0
2012-03-09 13:40:00,74.63,74.63,74.6,74.63,39700.0,46.2859,46.2859,46.2673,46.2859,39700.0
2012-03-09 13:45:00,74.63,74.64,74.58,74.63,52900.0,46.2859,46.2921,46.2549,46.2859,52900.0
2012-03-09 13:50:00,74.63,74.64,74.61,74.62,31600.0,46.2859,46.2921,46.2735,46.2797,31600.0
2012-03-09 13:55:00,74.62,74.66,74.61,74.64,65100.0,46.2797,46.3045,46.2735,46.2921,65100.0
2012-03-09 14:00:00,74.64,74.69,74.64,74.65,48900.0,46.2921,46.3232,46.2921,46.2983,48900.0
2012-03-09 14:05:00,74.64,74.65,74.58,74.58,64100.0,46.2921,46.2983,46.2549,46.2549,64100.0
2012-03-09 14:10:00,74.59,74.6,74.57,74.58,33300.0,46.2611,46.2673,46.2487,46.2549,33300.0
2012-03-09 14:15:00,74.58,74.58,74.56,74.56,28200.0,46.2549,46.2549,46.2425,46.2425,28200.0
2012-03-09 14:20:00,74.55,74.58,74.54,74.55,38600.0,46.2363,46.2549,46.2301,46.2363,38600.0
2012-03-09 14:25:00,74.55,74.56,74.51,74.52,25800.0,46.2363,46.2425,46.2115,46.2177,25800.0
2012-03-09 14:30:00,74.52,74.56,74.49,74.56,127100.0,46.2177,46.2425,46.1991,46.2425,127100.0
2012-03-09 14:35:00,74.56,74.6,74.56,74.56,89600.0,46.2425,46.2673,46.2425,46.2425,89600.0
2012-03-09 14:40:00,74.56,74.58,74.51,74.51,38400.0,46.2425,46.2549,46.2115,46.2115,38400.0
2012-03-09 14:45:00,74.51,74.51,74.44,74.45,77600.0,46.2115,46.2115,46.1681,46.1743,77600.0
2012-03-09 14:50:00,74.44,74.45,74.34,74.34,328800.0,46.1681,46.1743,46.1061,46.1061,328800.0
2012-03-09 14:55:00,74.34,74.34,74.07,74.18,574700.0,46.1061,46.1061,45.9386,46.0068,574700.0
2012-03-09 15:00:00,74.18,74.27,74.17,74.25,277800.0,46.0068,46.0627,46.0006,46.0503,277800.0
2012-03-09 15:05:00,74.25,74.28,74.22,74.22,151500.0,46.0503,46.0689,46.0317,46.0317,151500.0
2012-03-09 15:10:00,74.22,74.23,74.14,74.19,305800.0,46.0317,46.0379,45.982,46.013,305800.0
2012-03-09 15:15:00,74.17,74.19,74.16,74.18,150900.0,46.0006,46.013,45.9944,46.0068,150900.0
2012-03-09 15:20:00,74.18,74.29,74.18,74.24,157000.0,46.0068,46.0751,46.0068,46.0441,157000.0
2012-03-09 15:25:00,74.23,74.28,74.18,74.2,253100.0,46.0379,46.0689,46.0068,46.0193,253100.0
2012-03-09 15:30:00,74.2,74.23,74.16,74.19,206000.0,46.0193,46.0379,45.9944,46.013,206000.0
2012-03-09 15:35:00,74.19,74.31,74.19,74.31,372600.0,46.013,46.0875,46.013,46.0875,372600.0
2012-03-09 15:40:00,74.3,74.3,74.19,74.19,289800.0,46.0813,46.0813,46.013,46.013,289800.0
2012-03-09 15:45:00,74.2,74.26,74.18,74.21,381700.0,46.0193,46.0565,46.0068,46.0255,381700.0
2012-03-09 15:50:00,74.21,74.22,74.09,74.1,411400.0,46.0255,46.0317,45.951,45.9572,411400.0
2012-03-09 15:55:00,74.11,74.24,74.1,74.24,785100.0,45.9634,46.0441,45.9572,46.0441,785100.0
2012-03-12 09:30:00,74.1,74.23,74.0,74.01,96100.0,45.9572,46.0379,45.8952,45.9014,96100.0
2012-03-12 09:35:00,74.01,74.1,73.95,74.07,138900.0,45.9014,45.9572,45.8642,45.9386,138900.0
2012-03-12 09:40:00,74.07,74.14,74.02,74.02,126800.0,45.9386,45.982,45.9076,45.9076,126800.0
2012-03-12 09:45:00,74.02,74.03,73.78,73.83,244400.0,45.9076,45.9138,45.7588,45.7898,244400.0
2012-03-12 09:50:00,73.82,73.82,73.65,73.78,282300.0,45.7836,45.7836,45.6781,45.7588,282300.0
2012-03-12 09:55:00,73.79,73.85,73.76,73.82,164600.0,45.765,45.8022,45.7464,45.7836,164600.0
2012-03-12 10:00:00,73.82,73.83,73.61,73.61,250600.0,45.7836,45.7898,45.6533,45.6533,250600.0
2012-03-12 10:05:00,73.61,73.73,73.58,73.66,292700.0,45.6533,45.7278,45.6347,45.6843,292700.0
2012-03-12 10:10:00,73.66,73.71,73.6,73.64,267700.0,45.6843,45.7154,45.6471,45.6719,267700.0
2012-03-12 10:15:00,73.63,73.73,73.57,73.73,269000.0,45.6657,45.7278,45.6285,45.7278,269000.0
2012-03-12 10:20:00,73.72,73.73,73.62,73.66,282200.0,45.7216,45.7278,45.6595,45.6843,282200.0
2012-03-12 10:25:00,73.65,73.77,73.64,73.76,206500.0,45.6781,45.7526,45.6719,45.7464,206500.0
2012-03-12 10:30:00,73.75,73.76,73.65,73.67,228100.0,45.7402,45.7464,45.6781,45.6905,228100.0
2012-03-12 10:35:00,73.67,73.67,73.58,73.59,160700.0,45.6905,45.6905,45.6347,45.6409,160700.0
2012-03-12 10:40:00,73.59,73.63,73.56,73.61,260600.0,45.6409,45.6657,45.6223,45.6533,260600.0
2012-03-12 10:45:00,73.62,73.62,73.57,73.58,187700.0,45.6595,45.6595,45.6285,45.6347,187700.0
2012-03-12 10:50:00,73.58,73.78,73.58,73.74,307800.0,45.6347,45.7588,45.6347,45.734,307800.0
2012-03-12 10:55:00,73.74,73.77,73.65,73.68,278000.0,45.734,45.7526,45.6781,45.6967,278000.0
2012-03-12 11:00:00,73.68,73.73,73.66,73.68,114100.0,45.6967,45.7278,45.6843,45.6967,114100.0
2012-03-12 11:05:00,73.68,73.74,73.62,73.63,130900.0,45.6967,45.734,45.6595,45.6657,130900.0
2012-03-12 11:10:00,73.63,73.7,73.62,73.7,139800.0,45.6657,45.7091,45.6595,45.7091,139800.0
2012-03-12 11:15:00,73.69,73.75,73.68,73.71,121600.0,45.7029,45.7402,45.6967,45.7154,121600.0
2012-03-12 11:20:00,73.72,73.75,73.61,73.69,205700.0,45.7216,45.7402,45.6533,45.7029,205700.0
2012-03-12 11:25:00,73.68,73.7,73.62,73.65,92200.0,45.6967,45.7091,45.6595,45.6781,92200.0
2012-03-12 11:30:00,73.65,73.79,73.65,73.79,208500.0,45.6781,45.765,45.6781,45.765,208500.0
2012-03-12 11:35:00,73.79,73.82,73.74,73.75,94800.0,45.765,45.7836,45.734,45.7402,94800.0
2012-03-12 11:40:00,73.74,73.74,73.63,73.64,65000.0,45.734,45.734,45.6657,45.6719,65000.0
2012-03-12 11:45:00,73.65,73.65,73.57,73.61,214800.0,45.6781,45.6781,45.6285,45.6533,214800.0
2012-03-12 11:50:00,73.61,73.7,73.58,73.67,122000.0,45.6533,45.7091,45.6347,45.6905,122000.0
2012-03-12 11:55:00,73.66,73.69,73.61,73.63,79400.0,45.6843,45.7029,45.6533,45.6657,79400.0
2012-03-12 12:00:00,73.62,73.7,73.53,73.66,241800.0,45.6595,45.7091,45.6037,45.6843,241800.0
2012-03-12 12:05:00,73.66,73.67,73.63,73.67,68800.0,45.6843,45.6905,45.6657,45.6905,68800.0
2012-03-12 12:10:00,73.67,73.7,73.6,73.67,98900.0,45.6905,45.7091,45.6471,45.6905,98900.0
2012-03-12 12:15:00,73.67,73.68,73.64,73.65,154000.0,45.6905,45.6967,45.6719,45.6781,154000.0
2012-03-12 12:20:00,73.65,73.66,73.61,73.61,80900.0,45.6781,45.6843,45.6533,45.6533,80900.0
2012-03-12 12:25:00,73.61,73.61,73.57,73.59,72100.0,45.6533,45.6533,45.6285,45.6409,72100.0
2012-03-12 12:30:00,73.59,73.63,73.57,73.6,97400.0,45.6409,45.6657,45.6285,45.6471,97400.0
2012-03-12 12:35:00,73.6,73.62,73.58,73.61,32800.0,45.6471,45.6595,45.6347,45.6533,32800.0
2012-03-12 12:40:00,73.61,73.62,73.57,73.61,37100.0,45.6533,45.6595,45.6285,45.6533,37100.0
2012-03-12 12:45:00,73.61,73.61,73.55,73.57,39800.0,45.6533,45.6533,45.6161,45.6285,39800.0
2012-03-12 12:50:00,73.57,73.58,73.46,73.49,318500.0,45.6285,45.6347,45.5603,45.5789,318500.0
2012-03-12 12:55:00,73.5,73.56,73.49,73.55,145100.0,45.5851,45.6223,45.5789,45.6161,145100.0
2012-03-12 13:00:00,73.55,73.56,73.51,73.52,43100.0,45.6161,45.6223,45.5913,45.5975,43100.0
2012-03-12 13:05:00,73.53,73.54,73.51,73.54,46900.0,45.6037,45.6099,45.5913,45.6099,46900.0
2012-03-12 13:10:00,73.54,73.57,73.49,73.49,122700.0,45.6099,45.6285,45.5789,45.5789,122700.0
2012-03-12 13:15:00,73.48,73.55,73.47,73.52,111700.0,45.5727,45.6161,45.5665,45.5975,111700.0
2012-03-12 13:20:00,73.51,73.59,73.5,73.58,80900.0,45.5913,45.6409,45.5851,45.6347,80900.0
2012-03-12 13:25:00,73.58,73.59,73.55,73.58,131600.0,45.6347,45.6409,45.6161,45.6347,131600.0
2012-03-12 13:30:00,73.58,73.63,73.57,73.63,49600.0,45.6347,45.6657,45.6285,45.6657,49600.0
2012-03-12 13:35:00,73.62,73.68,73.62,73.67,214200.0,45.6595,45.6967,45.6595,45.6905,214200.0
2012-03-12 13:40:00,73.67,73.78,73.67,73.75,64000.0,45.6905,45.7588,45.6905,45.7402,64000.0
2012-03-12 13:45:00,73.76,73.78,73.68,73.69,39900.0,45.7464,45.7588,45.6967,45.7029,39900.0
2012-03-12 13:50:00,73.69,73.71,73.67,73.7,47600.0,45.7029,45.7154,45.6905,45.7091,47600.0
2012-03-12 13:55:00,73.7,73.71,73.6,73.61,127000.0,45.7091,45.7154,45.6471,45.6533,127000.0
2012-03-12 14:00:00,73.61,73.61,73.56,73.56,71000.0,45.6533,45.6533,45.6223,45.6223,71000.0
2012-03-12 14:05:00,73.57,73.58,73.53,73.54,38100.0,45.6285,45.6347,45.6037,45.6099,38100.0
2012-03-12 14:10:00,73.55,73.64,73.53,73.62,85600.0,45.6161,45.6719,45.6037,45.6595,85600.0
2012-03-12 14:15:00,73.63,73.66,73.59,73.64,73700.0,45.6657,45.6843,45.6409,45.6719,73700.0
2012-03-12 14:20:00,73.64,73.66,73.61,73.64,57700.0,45.6719,45.6843,45.6533,45.6719,57700.0
2012-03-12 14:25:00,73.63,73.7,73.63,73.67,51700.0,45.6657,45.7091,45.6657,45.6905,51700.0
2012-03-12 14:30:00,73.68,73.71,73.67,73.67,48700.0,45.6967,45.7154,45.6905,45.6905,48700.0
2012-03-12 14:35:00,73.66,73.69,73.64,73.66,51100.0,45.6843,45.7029,45.6719,45.6843,51100.0
2012-03-12 14:40:00,73.67,73.68,73.63,73.63,25500.0,45.6905,45.6967,45.6657,45.6657,25500.0
2012-03-12 14:45:00,73.64,73.71,73.64,73.7,48100.0,45.6719,45.7154,45.6719,45.7091,48100.0
2012-03-12 14:50:00,73.7,73.73,73.69,73.72,30400.0,45.7091,45.7278,45.7029,45.7216,30400.0
2012-03-12 14:55:00,73.72,73.75,73.67,73.75,271600.0,45.7216,45.7402,45.6905,45.7402,271600.0
2012-03-12 15:00:00,73.74,73.78,73.69,73.72,178400.0,45.734,45.7588,45.7029,45.7216,178400.0
2012-03-12 15:05:00,73.73,73.78,73.71,73.73,135300.0,45.7278,45.7588,45.7154,45.7278,135300.0
2012-03-12 15:10:00,73.73,73.75,73.72,73.75,57200.0,45.7278,45.7402,45.7216,45.7402,57200.0
2012-03-12 15:15:00,73.75,73.81,73.73,73.8,137700.0,45.7402,45.7774,45.7278,45.7712,137700.0
2012-03-12 15:20:00,73.8,73.86,73.79,73.8,93600.0,45.7712,45.8084,45.765,45.7712,93600.0
2012-03-12 15:25:00,73.8,73.82,73.79,73.8,80500.0,45.7712,45.7836,45.765,45.7712,80500.0
2012-03-12 15:30:00,73.8,73.81,73.76,73.78,95100.0,45.7712,45.7774,45.7464,45.7588,95100.0
2012-03-12 15:35:00,73.78,73.79,73.71,73.74,156500.0,45.7588,45.765,45.7154,45.734,156500.0
2012-03-12 15:40:00,73.74,73.81,73.71,73.71,137000.0,45.734,45.7774,45.7154,45.7154,137000.0
2012-03-12 15:45:00,73.72,73.8,73.71,73.76,382900.0,45.7216,45.7712,45.7154,45.7464,382900.0
2012-03-12 15:50:00,73.76,73.81,73.73,73.78,527200.0,45.7464,45.7774,45.7278,45.7588,527200.0
2012-03-12 15:55:00,73.78,73.8,73.76,73.79,655600.0,45.7588,45.7712,45.7464,45.765,655600.0
2012-03-13 09:30:00,74.15,74.22,73.96,74.04,212200.0,45.9882,46.0317,45.8704,45.92,212200.0
2012-03-13 09:35:00,74.04,74.06,73.95,73.96,140600.0,45.92,45.9324,45.8642,45.8704,140600.0
2012-03-13 09:40:00,73.96,73.97,73.9,73.9,71800.0,45.8704,45.8766,45.8332,45.8332,71800.0
2012-03-13 09:45:00,73.9,73.91,73.58,73.58,128200.0,45.8332,45.8394,45.6347,45.6347,128200.0
2012-03-13 09:50:00,73.58,73.63,73.44,73.51,190000.0,45.6347,45.6657,45.5479,45.5913,190000.0
2012-03-13 09:55:00,73.51,73.58,73.44,73.54,368900.0,45.5913,45.6347,45.5479,45.6099,368900.0
2012-03-13 10:00:00,73.55,73.64,73.53,73.63,130500.0,45.6161,45.6719,45.6037,45.6657,130500.0
2012-03-13 10:05:00,73.63,73.69,73.59,73.69,141000.0,45.6657,45.7029,45.6409,45.7029,141000.0
2012-03-13 10:10:00,73.69,73.77,73.64,73.76,152600.0,45.7029,45.7526,45.6719,45.7464,152600.0
2012-03-13 10:15:00,73.76,73.76,73.67,73.69,130300.0,45.7464,45.7464,45.6905,45.7029,130300.0
2012-03-13 10:20:00,73.69,73.79,73.69,73.77,365900.0,45.7029,45.765,45.7029,45.7526,365900.0
2012-03-13 10:25:00,73.77,73.82,73.73,73.8,178500.0,45.7526,45.7836,45.7278,45.7712,178500.0
2012-03-13 10:30:00,73.81,73.91,73.8,73.88,182700.0,45.7774,45.8394,45.7712,45.8208,182700.0
2012-03-13 10:35:00,73.89,73.96,73.89,73.95,173600.0,45.827,45.8704,45.827,45.8642,173600.0
2012-03-13 10:40:00,73.95,74.01,73.94,74.0,91700.0,45.8642,45.9014,45.858,45.8952,91700.0
2012-03-13 10:45:00,74.01,74.01,73.9,73.9,82300.0,45.9014,45.9014,45.8332,45.8332,82300.0
2012-03-13 10:50:00,73.9,73.95,73.9,73.94,87500.0,45.8332,45.8642,45.8332,45.858,87500.0
2012-03-13 10:55:00,73.94,74.0,73.92,73.99,158400.0,45.858,45.8952,45.8456,45.889,158400.0
2012-03-13 11:00:00,73.99,74.05,73.99,74.02,130800.0,45.889,45.9262,45.889,45.9076,130800.0
2012-03-13 11:05:00,74.03,74.11,73.99,74.09,110300.0,45.9138,45.9634,45.889,45.951,110300.0
2012-03-13 11:10:00,74.1,74.14,74.06,74.11,115700.0,45.9572,45.982,45.9324,45.9634,115700.0
2012-03-13 11:15:00,74.11,74.15,74.05,74.05,123300.0,45.9634,45.9882,45.9262,45.9262,123300.0
2012-03-13 11:20:00,74.05,74.13,74.05,74.11,159800.0,45.9262,45.9758,45.9262,45.9634,159800.0
2012-03-13 11:25:00,74.12,74.18,74.1,74.14,128500.0,45.9696,46.0068,45.9572,45.982,128500.0
2012-03-13 11:30:00,74.14,74.16,74.11,74.13,89000.0,45.982,45.9944,45.9634,45.9758,89000.0
2012-03-13 11:35:00,74.14,74.18,74.12,74.15,84100.0,45.982,46.0068,45.9696,45.9882,84100.0
2012-03-13 11:40:00,74.16,74.24,74.12,74.21,146700.0,45.9944,46.0441,45.9696,46.0255,146700.0
2012-03-13 11:45:00,74.21,74.26,74.19,74.22,149000.0,46.0255,46.0565,46.013,46.0317,149000.0
2012-03-13 11:50:00,74.21,74.25,74.16,74.2,159000.0,46.0255,46.0503,45.9944,46.0193,159000.0
2012-03-13 11:55:00,74.21,74.23,74.17,74.21,143800.0,46.0255,46.0379,46.0006,46.0255,143800.0
2012-03-13 12:00:00,74.21,74.27,74.2,74.2,233500.0,46.0255,46.0627,46.0193,46.0193,233500.0
2012-03-13 12:05:00,74.21,74.22,74.19,74.19,180600.0,46.0255,46.0317,46.013,46.013,180600.0
2012-03-13 12:10:00,74.2,74.23,74.19,74.21,75800.0,46.0193,46.0379,46.013,46.0255,75800.0
2012-03-13 12:15:00,74.21,74.23,74.19,74.23,82100.0,46.0255,46.0379,46.013,46.0379,82100.0
2012-03-13 12:20:00,74.22,74.3,74.21,74.29,170500.0,46.0317,46.0813,46.0255,46.0751,170500.0
2012-03-13 12:25:00,74.29,74.42,74.29,74.41,146700.0,46.0751,46.1557,46.0751,46.1495,146700.0
2012-03-13 12:30:00,74.41,74.46,74.39,74.4,114300.0,46.1495,46.1805,46.1371,46.1433,114300.0
2012-03-13 12:35:00,74.39,74.4,74.34,74.35,41600.0,46.1371,46.1433,46.1061,46.1123,41600.0
2012-03-13 12:40:00,74.36,74.38,74.34,74.36,52400.0,46.1185,46.1309,46.1061,46.1185,52400.0
2012-03-13 12:45:00,74.36,74.39,74.33,74.39,66800.0,46.1185,46.1371,46.0999,46.1371,66800.0
2012-03-13 12:50:00,74.39,74.42,74.37,74.4,42200.0,46.1371,46.1557,46.1247,46.1433,42200.0
2012-03-13 12:55:00,74.4,74.44,74.38,74.44,25200.0,46.1433,46.1681,46.1309,46.1681,25200.0
2012-03-13 13:00:00,74.45,74.48,74.4,74.46,97200.0,46.1743,46.1929,46.1433,46.1805,97200.0
2012-03-13 13:05:00,74.45,74.47,74.43,74.43,60100.0,46.1743,46.1867,46.1619,46.1619,60100.0
2012-03-13 13:10:00,74.43,74.44,74.37,74.38,65700.0,46.1619,46.1681,46.1247,46.1309,65700.0
2012-03-13 13:15:00,74.37,74.37,74.32,74.35,34800.0,46.1247,46.1247,46.0937,46.1123,34800.0
2012-03-13 13:20:00,74.34,74.35,74.29,74.3,38700.0,46.1061,46.1123,46.0751,46.0813,38700.0
2012-03-13 13:25:00,74.3,74.32,74.28,74.29,42100.0,46.0813,46.0937,46.0689,46.0751,42100.0
2012-03-13 13:30:00,74.29,74.3,74.25,74.26,38100.0,46.0751,46.0813,46.0503,46.0565,38100.0
2012-03-13 13:35:00,74.26,74.27,74.17,74.18,38200.0,46.0565,46.0627,46.0006,46.0068,38200.0
2012-03-13 13:40:00,74.19,74.21,74.16,74.21,143100.0,46.013,46.0255,45.9944,46.0255,143100.0
2012-03-13 13:45:00,74.21,74.22,74.18,74.21,53800.0,46.0255,46.0317,46.0068,46.0255,53800.0
2012-03-13 13:50:00,74.22,74.22,74.19,74.21,32900.0,46.0317,46.0317,46.013,46.0255,32900.0
2012-03-13 13:55:00,74.22,74.22,74.19,74.2,53400.0,46.0317,46.0317,46.013,46.0193,53400.0
2012-03-13 14:00:00,74.2,74.22,74.18,74.2,16800.0,46.0193,46.0317,46.0068,46.0193,16800.0
2012-03-13 14:05:00,74.19,74.19,74.17,74.18,8800.0,46.013,46.013,46.0006,46.0068,8800.0
2012-03-13 14:10:00,74.17,74.21,74.15,74.21,72800.0,46.0006,46.0255,45.9882,46.0255,72800.0
2012-03-13 14:15:00,74.19,74.29,74.09,74.27,154900.0,46.013,46.0751,45.951,46.0627,154900.0
2012-03-13 14:20:00,74.27,74.35,74.23,74.23,174000.0,46.0627,46.1123,46.0379,46.0379,174000.0
2012-03-13 14:25:00,74.22,74.25,74.12,74.16,141800.0,46.0317,46.0503,45.9696,45.9944,141800.0
2012-03-13 14:30:00,74.17,74.26,74.11,74.11,214300.0,46.0006,46.0565,45.9634,45.9634,214300.0
2012-03-13 14:35:00,74.11,74.23,74.11,74.23,97500.0,45.9634,46.0379,45.9634,46.0379,97500.0
2012-03-13 14:40:00,74.23,74.3,74.17,74.18,129000.0,46.0379,46.0813,46.0006,46.0068,129000.0
2012-03-13 14:45:00,74.19,74.2,74.02,74.02,125400.0,46.013,46.0193,45.9076,45.9076,125400.0
2012-03-13 14:50:00,74.02,74.04,73.92,73.97,149300.0,45.9076,45.92,45.8456,45.8766,149300.0
2012-03-13 14:55:00,73.97,74.06,73.97,74.05,114000.0,45.8766,45.9324,45.8766,45.9262,114000.0
2012-03-13 15:00:00,74.04,74.29,74.04,74.24,379900.0,45.92,46.0751,45.92,46.0441,379900.0
2012-03-13 15:05:00,74.24,74.37,74.2,74.28,328900.0,46.0441,46.1247,46.0193,46.0689,328900.0
2012-03-13 15:10:00,74.28,74.43,74.28,74.41,286200.0,46.0689,46.1619,46.0689,46.1495,286200.0
2012-03-13 15:15:00,74.41,74.45,74.37,74.41,177000.0,46.1495,46.1743,46.1247,46.1495,177000.0
2012-03-13 15:20:00,74.41,74.52,74.36,74.5,272300.0,46.1495,46.2177,46.1185,46.2053,272300.0
2012-03-13 15:25:00,74.5,74.54,74.35,74.39,420000.0,46.2053,46.2301,46.1123,46.1371,420000.0
2012-03-13 15:30:00,74.39,74.47,74.39,74.46,301700.0,46.1371,46.1867,46.1371,46.1805,301700.0
2012-03-13 15:35:00,74.46,74.47,74.38,74.44,163700.0,46.1805,46.1867,46.1309,46.1681,163700.0
2012-03-13 15:40:00,74.45,74.59,74.42,74.58,443700.0,46.1743,46.2611,46.1557,46.2549,443700.0
2012-03-13 15:45:00,74.58,74.6,74.55,74.58,337700.0,46.2549,46.2673,46.2363,46.2549,337700.0
2012-03-13 15:50:00,74.58,74.77,74.56,74.75,556100.0,46.2549,46.3728,46.2425,46.3604,556100.0
2012-03-13 15:55:00,74.75,74.76,74.68,74.7,874600.0,46.3604,46.3666,46.317,46.3294,874600.0
2012-03-14 09:30:00,74.65,74.83,74.63,74.75,144800.0,46.2983,46.41,46.2859,46.3604,144800.0
2012-03-14 09:35:00,74.75,74.78,74.65,74.7,109900.0,46.3604,46.379,46.2983,46.3294,109900.0
2012-03-14 09:40:00,74.69,74.76,74.66,74.73,330800.0,46.3232,46.3666,46.3045,46.348,330800.0
2012-03-14 09:45:00,74.73,74.82,74.72,74.79,121400.0,46.348,46.4038,46.3418,46.3852,121400.0
2012-03-14 09:50:00,74.79,74.86,74.79,74.83,210600.0,46.3852,46.4286,46.3852,46.41,210600.0
2012-03-14 09:55:00,74.83,74.91,74.83,74.89,129600.0,46.41,46.4596,46.41,46.4472,129600.0
2012-03-14 10:00:00,74.9,74.92,74.78,74.81,264100.0,46.4534,46.4658,46.379,46.3976,264100.0
2012-03-14 10:05:00,74.8,74.86,74.77,74.86,227000.0,46.3914,46.4286,46.3728,46.4286,227000.0
2012-03-14 10:10:00,74.86,74.87,74.7,74.71,207500.0,46.4286,46.4348,46.3294,46.3356,207500.0
2012-03-14 10:15:00,74.71,74.73,74.63,74.73,244600.0,46.3356,46.348,46.2859,46.348,244600.0
2012-03-14 10:20:00,74.72,74.73,74.67,74.72,139900.0,46.3418,46.348,46.3107,46.3418,139900.0
2012-03-14 10:25:00,74.72,74.8,74.69,74.77,183100.0,46.3418,46.3914,46.3232,46.3728,183100.0
2012-03-14 10:30:00,74.78,74.81,74.71,74.73,142400.0,46.379,46.3976,46.3356,46.348,142400.0
2012-03-14 10:35:00,74.72,74.75,74.68,74.74,69200.0,46.3418,46.3604,46.317,46.3542,69200.0
2012-03-14 10:40:00,74.74,74.82,74.74,74.81,135000.0,46.3542,46.4038,46.3542,46.3976,135000.0
2012-03-14 10:45:00,74.81,74.83,74.76,74.8,76000.0,46.3976,46.41,46.3666,46.3914,76000.0
2012-03-14 10:50:00,74.79,74.8,74.72,74.73,132800.0,46.3852,46.3914,46.3418,46.348,132800.0
2012-03-14 10:55:00,74.74,74.74,74.6,74.61,212100.0,46.3542,46.3542,46.2673,46.2735,212100.0
2012-03-14 11:00:00,74.62,74.65,74.53,74.56,362200.0,46.2797,46.2983,46.2239,46.2425,362200.0
2012-03-14 11:05:00,74.56,74.57,74.52,74.55,186400.0,46.2425,46.2487,46.2177,46.2363,186400.0
2012-03-14 11:10:00,74.54,74.6,74.53,74.54,99100.0,46.2301,46.2673,46.2239,46.2301,99100.0
2012-03-14 11:15:00,74.54,74.55,74.46,74.48,136900.0,46.2301,46.2363,46.1805,46.1929,136900.0
2012-03-14 11:20:00,74.47,74.51,74.44,74.44,48500.0,46.1867,46.2115,46.1681,46.1681,48500.0
2012-03-14 11:25:00,74.43,74.48,74.41,74.41,122200.0,46.1619,46.1929,46.1495,46.1495,122200.0
2012-03-14 11:30:00,74.42,74.43,74.36,74.36,113800.0,46.1557,46.1619,46.1185,46.1185,113800.0
2012-03-14 11:35:00,74.36,74.43,74.34,74.38,129000.0,46.1185,46.1619,46.1061,46.1309,129000.0
2012-03-14 11:40:00,74.37,74.44,74.36,74.39,77300.0,46.1247,46.1681,46.1185,46.1371,77300.0
2012-03-14 11:45:00,74.4,74.41,74.31,74.34,126700.0,46.1433,46.1495,46.0875,46.1061,126700.0
2012-03-14 11:50:00,74.34,74.36,74.31,74.32,50500.0,46.1061,46.1185,46.0875,46.0937,50500.0
2012-03-14 11:55:00,74.32,74.34,74.29,74.33,161100.0,46.0937,46.1061,46.0751,46.0999,161100.0
2012-03-14 12:00:00,74.32,74.37,74.32,74.34,72700.0,46.0937,46.1247,46.0937,46.1061,72700.0
2012-03-14 12:05:00,74.34,74.36,74.28,74.29,148900.0,46.1061,46.1185,46.0689,46.0751,148900.0
2012-03-14 12:10:00,74.3,74.32,74.26,74.29,79700.0,46.0813,46.0937,46.0565,46.0751,79700.0
2012-03-14 12:15:00,74.28,74.31,74.24,74.27,76100.0,46.0689,46.0875,46.0441,46.0627,76100.0
2012-03-14 12:20:00,74.27,74.29,74.22,74.28,75700.0,46.0627,46.0751,46.0317,46.0689,75700.0
2012-03-14 12:25:00,74.28,74.3,74.24,74.29,71800.0,46.0689,46.0813,46.0441,46.0751,71800.0
2012-03-14 12:30:00,74.29,74.32,74.26,74.3,103100.0,46.0751,46.0937,46.0565,46.0813,103100.0
2012-03-14 12:35:00,74.29,74.41,74.29,74.39,193900.0,46.0751,46.1495,46.0751,46.1371,193900.0
2012-03-14 12:40:00,74.39,74.42,74.37,74.41,105100.0,46.1371,46.1557,46.1247,46.1495,105100.0
2012-03-14 12:45:00,74.41,74.47,74.41,74.47,59300.0,46.1495,46.1867,46.1495,46.1867,59300.0
2012-03-14 12:50:00,74.48,74.48,74.42,74.44,115700.0,46.1929,46.1929,46.1557,46.1681,115700.0
2012-03-14 12:55:00,74.44,74.44,74.41,74.42,204000.0,46.1681,46.1681,46.1495,46.1557,204000.0
2012-03-14 13:00:00,74.43,74.43,74.37,74.37,35800.0,46.1619,46.1619,46.1247,46.1247,35800.0
2012-03-14 13:05:00,74.38,74.46,74.38,74.46,205100.0,46.1309,46.1805,46.1309,46.1805,205100.0
2012-03-14 13:10:00,74.47,74.5,74.45,74.49,93800.0,46.1867,46.2053,46.1743,46.1991,93800.0
2012-03-14 13:15:00,74.49,74.55,74.47,74.53,106600.0,46.1991,46.2363,46.1867,46.2239,106600.0
2012-03-14 13:20:00,74.53,74.55,74.5,74.54,60700.0,46.2239,46.2363,46.2053,46.2301,60700.0
2012-03-14 13:25:00,74.54,74.56,74.51,74.52,80000.0,46.2301,46.2425,46.2115,46.2177,80000.0
2012-03-14 13:30:00,74.52,74.53,74.41,74.41,79600.0,46.2177,46.2239,46.1495,46.1495,79600.0
2012-03-14 13:35:00,74.41,74.41,74.37,74.4,79800.0,46.1495,46.1495,46.1247,46.1433,79800.0
2012-03-14 13:40:00,74.4,74.41,74.3,74.3,159600.0,46.1433,46.1495,46.0813,46.0813,159600.0
2012-03-14 13:45:00,74.29,74.3,74.2,74.21,186200.0,46.0751,46.0813,46.0193,46.0255,186200.0
2012-03-14 13:50:00,74.2,74.24,74.17,74.2,154700.0,46.0193,46.0441,46.0006,46.0193,154700.0
2012-03-14 13:55:00,74.21,74.21,74.1,74.1,165900.0,46.0255,46.0255,45.9572,45.9572,165900.0
2012-03-14 14:00:00,74.09,74.18,74.09,74.18,101200.0,45.951,46.0068,45.951,46.0068,101200.0
2012-03-14 14:05:00,74.18,74.23,74.16,74.21,90900.0,46.0068,46.0379,45.9944,46.0255,90900.0
2012-03-14 14:10:00,74.21,74.21,74.04,74.05,99200.0,46.0255,46.0255,45.92,45.9262,99200.0
2012-03-14 14:15:00,74.05,74.11,73.96,74.11,335300.0,45.9262,45.9634,45.8704,45.9634,335300.0
2012-03-14 14:20:00,74.11,74.11,74.03,74.07,135400.0,45.9634,45.9634,45.9138,45.9386,135400.0
2012-03-14 14:25:00,74.07,74.1,74.05,74.1,85700.0,45.9386,45.9572,45.9262,45.9572,85700.0
2012-03-14 14:30:00,74.11,74.13,74.05,74.13,116300.0,45.9634,45.9758,45.9262,45.9758,116300.0
2012-03-14 14:35:00,74.13,74.16,74.12,74.12,111900.0,45.9758,45.9944,45.9696,45.9696,111900.0
2012-03-14 14:40:00,74.12,74.15,74.07,74.07,217600.0,45.9696,45.9882,45.9386,45.9386,217600.0
2012-03-14 14:45:00,74.06,74.11,74.03,74.09,198300.0,45.9324,45.9634,45.9138,45.951,198300.0
2012-03-14 14:50:00,74.09,74.12,74.09,74.09,57800.0,45.951,45.9696,45.951,45.951,57800.0
2012-03-14 14:55:00,74.09,74.1,74.05,74.05,104200.0,45.951,45.9572,45.9262,45.9262,104200.0
2012-03-14 15:00:00,74.05,74.06,73.97,73.97,105000.0,45.9262,45.9324,45.8766,45.8766,105000.0
2012-03-14 15:05:00,73.97,74.02,73.96,73.96,139000.0,45.8766,45.9076,45.8704,45.8704,139000.0
2012-03-14 15:10:00,73.97,73.98,73.91,73.97,169300.0,45.8766,45.8828,45.8394,45.8766,169300.0
2012-03-14 15:15:00,73.97,73.97,73.8,73.83,340500.0,45.8766,45.8766,45.7712,45.7898,340500.0
2012-03-14 15:20:00,73.82,73.9,73.82,73.9,146300.0,45.7836,45.8332,45.7836,45.8332,146300.0
2012-03-14 15:25:00,73.91,73.97,73.87,73.95,326400.0,45.8394,45.8766,45.8146,45.8642,326400.0
2012-03-14 15:30:00,73.95,73.99,73.88,73.91,128500.0,45.8642,45.889,45.8208,45.8394,128500.0
2012-03-14 15:35:00,73.9,73.91,73.83,73.85,227300.0,45.8332,45.8394,45.7898,45.8022,227300.0
2012-03-14 15:40:00,73.85,73.87,73.77,73.79,364700.0,45.8022,45.8146,45.7526,45.765,364700.0
2012-03-14 15:45:00,73.79,73.89,73.77,73.85,313100.0,45.765,45.827,45.7526,45.8022,313100.0
2012-03-14 15:50:00,73.86,73.92,73.86,73.91,499000.0,45.8084,45.8456,45.8084,45.8394,499000.0
2012-03-14 15:55:00,73.91,73.96,73.87,73.95,621300.0,45.8394,45.8704,45.8146,45.8642,621300.0
2012-03-15 09:30:00,74.04,74.13,74.02,74.09,101000.0,45.92,45.9758,45.9076,45.951,101000.0
2012-03-15 09:35:00,74.09,74.15,73.96,73.97,134800.0,45.951,45.9882,45.8704,45.8766,134800.0
2012-03-15 09:40:00,73.95,73.97,73.77,73.79,351300.0,45.8642,45.8766,45.7526,45.765,351300.0
2012-03-15 09:45:00,73.79,73.79,73.57,73.73,358600.0,45.765,45.765,45.6285,45.7278,358600.0
2012-03-15 09:50:00,73.74,73.87,73.74,73.84,113400.0,45.734,45.8146,45.734,45.796,113400.0
2012-03-15 09:55:00,73.84,73.97,73.84,73.92,180000.0,45.796,45.8766,45.796,45.8456,180000.0
2012-03-15 10:00:00,73.93,74.0,73.82,73.89,290000.0,45.8518,45.8952,45.7836,45.827,290000.0
2012-03-15 10:05:00,73.89,74.04,73.84,74.01,242800.0,45.827,45.92,45.796,45.9014,242800.0
2012-03-15 10:10:00,74.01,74.04,73.93,74.02,384100.0,45.9014,45.92,45.8518,45.9076,384100.0
2012-03-15 10:15:00,74.03,74.26,74.03,74.26,247300.0,45.9138,46.0565,45.9138,46.0565,247300.0
2012-03-15 10:20:00,74.25,74.34,74.15,74.15,289600.0,46.0503,46.1061,45.9882,45.9882,289600.0
2012-03-15 10:25:00,74.15,74.24,74.11,74.22,206700.0,45.9882,46.0441,45.9634,46.0317,206700.0
2012-03-15 10:30:00,74.23,74.38,74.23,74.36,164500.0,46.0379,46.1309,46.0379,46.1185,164500.0
2012-03-15 10:35:00,74.37,74.41,74.26,74.3,204500.0,46.1247,46.1495,46.0565,46.0813,204500.0
2012-03-15 10:40:00,74.3,74.4,74.25,74.32,188900.0,46.0813,46.1433,46.0503,46.0937,188900.0
2012-03-15 10:45:00,74.33,74.35,74.23,74.26,309300.0,46.0999,46.1123,46.0379,46.0565,309300.0
2012-03-15 10:50:00,74.26,74.28,74.16,74.18,141100.0,46.0565,46.0689,45.9944,46.0068,141100.0
2012-03-15 10:55:00,74.18,74.22,74.04,74.08,127100.0,46.0068,46.0317,45.92,45.9448,127100.0
2012-03-15 11:00:00,74.09,74.13,74.02,74.03,146500.0,45.951,45.9758,45.9076,45.9138,146500.0
2012-03-15 11:05:00,74.04,74.1,73.99,74.03,117000.0,45.92,45.9572,45.889,45.9138,117000.0
2012-03-15 11:10:00,74.03,74.07,73.98,73.99,119400.0,45.9138,45.9386,45.8828,45.889,119400.0
2012-03-15 11:15:00,73.98,74.05,73.97,74.04,158300.0,45.8828,45.9262,45.8766,45.92,158300.0
2012-03-15 11:20:00,74.05,74.14,74.05,74.14,100800.0,45.9262,45.982,45.9262,45.982,100800.0
2012-03-15 11:25:00,74.14,74.19,73.81,73.81,693800.0,45.982,46.013,45.7774,45.7774,693800.0
2012-03-15 11:30:00,73.82,73.92,73.82,73.87,263600.0,45.7836,45.8456,45.7836,45.8146,263600.0
2012-03-15 11:35:00,73.86,73.87,73.58,73.64,360200.0,45.8084,45.8146,45.6347,45.6719,360200.0
2012-03-15 11:40:00,73.64,73.68,73.58,73.68,542400.0,45.6719,45.6967,45.6347,45.6967,542400.0
2012-03-15 11:45:00,73.68,73.72,73.59,73.65,163400.0,45.6967,45.7216,45.6409,45.6781,163400.0
2012-03-15 11:50:00,73.65,73.7,73.63,73.66,286100.0,45.6781,45.7091,45.6657,45.6843,286100.0
2012-03-15 11:55:00,73.66,73.7,73.62,73.63,269000.0,45.6843,45.7091,45.6595,45.6657,269000.0
2012-03-15 12:00:00,73.63,73.85,73.6,73.83,886200.0,45.6657,45.8022,45.6471,45.7898,886200.0
2012-03-15 12:05:00,73.83,73.98,73.81,73.97,413100.0,45.7898,45.8828,45.7774,45.8766,413100.0
2012-03-15 12:10:00,73.97,74.02,73.95,73.97,258800.0,45.8766,45.9076,45.8642,45.8766,258800.0
2012-03-15 12:15:00,73.98,74.01,73.89,74.0,127000.0,45.8828,45.9014,45.827,45.8952,127000.0
2012-03-15 12:20:00,74.0,74.12,73.97,74.12,163500.0,45.8952,45.9696,45.8766,45.9696,163500.0
2012-03-15 12:25:00,74.12,74.13,74.07,74.09,92900.0,45.9696,45.9758,45.9386,45.951,92900.0
2012-03-15 12:30:00,74.09,74.1,74.01,74.01,60900.0,45.951,45.9572,45.9014,45.9014,60900.0
2012-03-15 12:35:00,74.01,74.01,73.94,73.95,39200.0,45.9014,45.9014,45.858,45.8642,39200.0
2012-03-15 12:40:00,73.95,74.01,73.94,73.99,47300.0,45.8642,45.9014,45.858,45.889,47300.0
2012-03-15 12:45:00,74.02,74.11,74.02,74.06,166700.0,45.9076,45.9634,45.9076,45.9324,166700.0
2012-03-15 12:50:00,74.06,74.08,73.99,74.03,69400.0,45.9324,45.9448,45.889,45.9138,69400.0
2012-03-15 12:55:00,74.03,74.09,74.03,74.09,47700.0,45.9138,45.951,45.9138,45.951,47700.0
2012-03-15 13:00:00,74.08,74.13,74.04,74.08,176600.0,45.9448,45.9758,45.92,45.9448,176600.0
2012-03-15 13:05:00,74.08,74.16,74.07,74.14,65700.0,45.9448,45.9944,45.9386,45.982,65700.0
2012-03-15 13:10:00,74.14,74.16,74.1,74.1,71200.0,45.982,45.9944,45.9572,45.9572,71200.0
2012-03-15 13:15:00,74.1,74.15,74.07,74.08,76800.0,45.9572,45.9882,45.9386,45.9448,76800.0
2012-03-15 13:20:00,74.08,74.14,74.08,74.13,56900.0,45.9448,45.982,45.9448,45.9758,56900.0
2012-03-15 13:25:00,74.14,74.14,74.04,74.05,43400.0,45.982,45.982,45.92,45.9262,43400.0
2012-03-15 13:30:00,74.06,74.07,74.03,74.03,67700.0,45.9324,45.9386,45.9138,45.9138,67700.0
2012-03-15 13:35:00,74.04,74.05,74.01,74.02,57100.0,45.92,45.9262,45.9014,45.9076,57100.0
2012-03-15 13:40:00,74.02,74.04,73.98,74.01,53100.0,45.9076,45.92,45.8828,45.9014,53100.0
2012-03-15 13:45:00,74.02,74.06,73.99,74.04,120700.0,45.9076,45.9324,45.889,45.92,120700.0
2012-03-15 13:50:00,74.04,74.05,73.91,73.91,80700.0,45.92,45.9262,45.8394,45.8394,80700.0
2012-03-15 13:55:00,73.91,73.94,73.88,73.9,140000.0,45.8394,45.858,45.8208,45.8332,140000.0
2012-03-15 14:00:00,73.9,73.98,73.88,73.98,93500.0,45.8332,45.8828,45.8208,45.8828,93500.0
2012-03-15 14:05:00,73.98,74.07,73.98,74.07,91800.0,45.8828,45.9386,45.8828,45.9386,91800.0
2012-03-15 14:10:00,74.06,74.07,73.99,74.03,62600.0,45.9324,45.9386,45.889,45.9138,62600.0
2012-03-15 14:15:00,74.03,74.14,74.01,74.09,151300.0,45.9138,45.982,45.9014,45.951,151300.0
2012-03-15 14:20:00,74.1,74.15,74.09,74.1,89200.0,45.9572,45.9882,45.951,45.9572,89200.0
2012-03-15 14:25:00,74.11,74.15,74.1,74.11,64300.0,45.9634,45.9882,45.9572,45.9634,64300.0
2012-03-15 14:30:00,74.11,74.12,74.06,74.12,83100.0,45.9634,45.9696,45.9324,45.9696,83100.0
2012-03-15 14:35:00,74.13,74.15,74.05,74.09,186800.0,45.9758,45.9882,45.9262,45.951,186800.0
2012-03-15 14:40:00,74.09,74.11,74.05,74.1,120200.0,45.951,45.9634,45.9262,45.9572,120200.0
2012-03-15 14:45:00,74.08,74.1,74.05,74.1,59100.0,45.9448,45.9572,45.9262,45.9572,59100.0
2012-03-15 14:50:00,74.09,74.15,74.07,74.12,92100.0,45.951,45.9882,45.9386,45.9696,92100.0
2012-03-15 14:55:00,74.13,74.15,74.11,74.12,90300.0,45.9758,45.9882,45.9634,45.9696,90300.0
2012-03-15 15:00:00,74.12,74.14,74.09,74.13,67500.0,45.9696,45.982,45.951,45.9758,67500.0
2012-03-15 15:05:00,74.13,74.16,74.08,74.08,69900.0,45.9758,45.9944,45.9448,45.9448,69900.0
2012-03-15 15:10:00,74.08,74.1,74.05,74.05,161700.0,45.9448,45.9572,45.9262,45.9262,161700.0
2012-03-15 15:15:00,74.05,74.06,73.96,74.0,232800.0,45.9262,45.9324,45.8704,45.8952,232800.0
2012-03-15 15:20:00,73.99,74.01,73.95,73.99,79300.0,45.889,45.9014,45.8642,45.889,79300.0
2012-03-15 15:25:00,74.0,74.03,73.93,74.02,138500.0,45.8952,45.9138,45.8518,45.9076,138500.0
2012-03-15 15:30:00,74.01,74.07,74.01,74.07,154900.0,45.9014,45.9386,45.9014,45.9386,154900.0
2012-03-15 15:35:00,74.07,74.11,73.97,73.98,170500.0,45.9386,45.9634,45.8766,45.8828,170500.0
2012-03-15 15:40:00,73.98,74.02,73.96,73.98,144600.0,45.8828,45.9076,45.8704,45.8828,144600.0
2012-03-15 15:45:00,73.98,73.98,73.93,73.95,212200.0,45.8828,45.8828,45.8518,45.8642,212200.0
2012-03-15 15:50:00,73.95,73.98,73.92,73.98,233500.0,45.8642,45.8828,45.8456,45.8828,233500.0
2012-03-15 15:55:00,73.98,74.1,73.97,74.06,479700.0,45.8828,45.9572,45.8766,45.9324,479700.0
2012-03-16 09:30:00,74.14,74.24,74.03,74.23,256600.0,46.157,46.2193,46.0885,46.213,256600.0
2012-03-16 09:35:00,74.23,74.37,74.2,74.32,441100.0,46.213,46.3002,46.1944,46.2691,441100.0
2012-03-16 09:40:00,74.33,74.44,74.32,74.43,185300.0,46.2753,46.3438,46.2691,46.3375,185300.0
2012-03-16 09:45:00,74.43,74.58,74.36,74.54,499700.0,46.3375,46.4309,46.294,46.406,499700.0
2012-03-16 09:50:00,74.54,74.63,74.49,74.5,409500.0,46.406,46.4621,46.3749,46.3811,409500.0
2012-03-16 09:55:00,74.5,74.52,74.33,74.4,534200.0,46.3811,46.3936,46.2753,46.3189,534200.0
2012-03-16 10:00:00,74.4,74.49,74.39,74.44,477100.0,46.3189,46.3749,46.3126,46.3438,477100.0
2012-03-16 10:05:00,74.45,74.47,74.39,74.4,355600.0,46.35,46.3625,46.3126,46.3189,355600.0
2012-03-16 10:10:00,74.4,74.45,74.32,74.43,286000.0,46.3189,46.35,46.2691,46.3375,286000.0
2012-03-16 10:15:00,74.44,74.46,74.31,74.35,189500.0,46.3438,46.3562,46.2628,46.2877,189500.0
2012-03-16 10:20:00,74.35,74.41,74.35,74.38,221600.0,46.2877,46.3251,46.2877,46.3064,221600.0
2012-03-16 10:25:00,74.39,74.41,74.28,74.4,261700.0,46.3126,46.3251,46.2442,46.3189,261700.0
2012-03-16 10:30:00,74.4,74.49,74.4,74.49,802000.0,46.3189,46.3749,46.3189,46.3749,802000.0
2012-03-16 10:35:00,74.48,74.63,74.47,74.6,522700.0,46.3687,46.4621,46.3625,46.4434,522700.0
2012-03-16 10:40:00,74.59,74.65,74.51,74.54,576100.0,46.4372,46.4745,46.3874,46.406,576100.0
2012-03-16 10:45:00,74.54,74.57,74.48,74.5,720700.0,46.406,46.4247,46.3687,46.3811,720700.0
2012-03-16 10:50:00,74.5,74.52,74.44,74.46,253100.0,46.3811,46.3936,46.3438,46.3562,253100.0
2012-03-16 10:55:00,74.46,74.52,74.42,74.52,129700.0,46.3562,46.3936,46.3313,46.3936,129700.0
2012-03-16 11:00:00,74.52,74.55,74.47,74.52,299900.0,46.3936,46.4123,46.3625,46.3936,299900.0
2012-03-16 11:05:00,74.52,74.64,74.52,74.62,478500.0,46.3936,46.4683,46.3936,46.4558,478500.0
2012-03-16 11:10:00,74.62,74.7,74.61,74.67,550500.0,46.4558,46.5056,46.4496,46.487,550500.0
2012-03-16 11:15:00,74.66,74.69,74.57,74.57,292000.0,46.4807,46.4994,46.4247,46.4247,292000.0
2012-03-16 11:20:00,74.57,74.59,74.46,74.47,202800.0,46.4247,46.4372,46.3562,46.3625,202800.0
2012-03-16 11:25:00,74.46,74.53,74.46,74.49,128900.0,46.3562,46.3998,46.3562,46.3749,128900.0
2012-03-16 11:30:00,74.5,74.56,74.47,74.55,105600.0,46.3811,46.4185,46.3625,46.4123,105600.0
2012-03-16 11:35:00,74.55,74.58,74.48,74.49,878300.0,46.4123,46.4309,46.3687,46.3749,878300.0
2012-03-16 11:40:00,74.5,74.5,74.42,74.43,216200.0,46.3811,46.3811,46.3313,46.3375,216200.0
2012-03-16 11:45:00,74.43,74.48,74.41,74.46,238300.0,46.3375,46.3687,46.3251,46.3562,238300.0
2012-03-16 11:50:00,74.45,74.51,74.41,74.5,121300.0,46.35,46.3874,46.3251,46.3811,121300.0
2012-03-16 11:55:00,74.5,74.58,74.48,74.56,162700.0,46.3811,46.4309,46.3687,46.4185,162700.0
2012-03-16 12:00:00,74.56,74.56,74.48,74.54,120400.0,46.4185,46.4185,46.3687,46.406,120400.0
2012-03-16 12:05:00,74.55,74.55,74.51,74.53,118500.0,46.4123,46.4123,46.3874,46.3998,118500.0
2012-03-16 12:10:00,74.54,74.66,74.53,74.66,107100.0,46.406,46.4807,46.3998,46.4807,107100.0
2012-03-16 12:15:00,74.66,74.74,74.65,74.7,282600.0,46.4807,46.5305,46.4745,46.5056,282600.0
2012-03-16 12:20:00,74.7,74.73,74.67,74.72,94300.0,46.5056,46.5243,46.487,46.5181,94300.0
2012-03-16 12:25:00,74.72,74.81,74.72,74.78,226700.0,46.5181,46.5741,46.5181,46.5554,226700.0
2012-03-16 12:30:00,74.78,74.8,74.74,74.75,114300.0,46.5554,46.5679,46.5305,46.5368,114300.0
2012-03-16 12:35:00,74.76,74.83,74.75,74.8,93300.0,46.543,46.5866,46.5368,46.5679,93300.0
2012-03-16 12:40:00,74.81,74.89,74.81,74.89,130400.0,46.5741,46.6239,46.5741,46.6239,130400.0
2012-03-16 12:45:00,74.89,74.91,74.84,74.85,122600.0,46.6239,46.6364,46.5928,46.599,122600.0
2012-03-16 12:50:00,74.85,74.86,74.8,74.85,70100.0,46.599,46.6053,46.5679,46.599,70100.0
2012-03-16 12:55:00,74.84,74.86,74.82,74.84,88600.0,46.5928,46.6053,46.5803,46.5928,88600.0
2012-03-16 13:00:00,74.84,74.87,74.8,74.81,71100.0,46.5928,46.6115,46.5679,46.5741,71100.0
2012-03-16 13:05:00,74.81,74.84,74.77,74.77,208000.0,46.5741,46.5928,46.5492,46.5492,208000.0
2012-03-16 13:10:00,74.77,74.81,74.75,74.81,190600.0,46.5492,46.5741,46.5368,46.5741,190600.0
2012-03-16 13:15:00,74.81,74.82,74.78,74.82,135600.0,46.5741,46.5803,46.5554,46.5803,135600.0
2012-03-16 13:20:00,74.82,74.84,74.79,74.82,107900.0,46.5803,46.5928,46.5617,46.5803,107900.0
2012-03-16 13:25:00,74.83,74.87,74.82,74.85,89900.0,46.5866,46.6115,46.5803,46.599,89900.0
2012-03-16 13:30:00,74.85,74.9,74.85,74.87,67200.0,46.599,46.6302,46.599,46.6115,67200.0
2012-03-16 13:35:00,74.87,74.91,74.87,74.9,62600.0,46.6115,46.6364,46.6115,46.6302,62600.0
2012-03-16 13:40:00,74.91,74.91,74.83,74.84,102300.0,46.6364,46.6364,46.5866,46.5928,102300.0
2012-03-16 13:45:00,74.84,74.88,74.84,74.87,99800.0,46.5928,46.6177,46.5928,46.6115,99800.0
2012-03-16 13:50:00,74.86,74.89,74.83,74.89,73200.0,46.6053,46.6239,46.5866,46.6239,73200.0
2012-03-16 13:55:00,74.9,74.95,74.9,74.92,82300.0,46.6302,46.6613,46.6302,46.6426,82300.0
2012-03-16 14:00:00,74.93,74.94,74.9,74.91,44200.0,46.6488,46.6551,46.6302,46.6364,44200.0
2012-03-16 14:05:00,74.91,74.93,74.89,74.93,86400.0,46.6364,46.6488,46.6239,46.6488,86400.0
2012-03-16 14:10:00,74.92,74.93,74.87,74.87,122600.0,46.6426,46.6488,46.6115,46.6115,122600.0
2012-03-16 14:15:00,74.88,74.94,74.87,74.92,151300.0,46.6177,46.6551,46.6115,46.6426,151300.0
2012-03-16 14:20:00,74.93,74.98,74.92,74.98,128700.0,46.6488,46.68,46.6426,46.68,128700.0
2012-03-16 14:25:00,74.97,74.99,74.95,74.97,100200.0,46.6737,46.6862,46.6613,46.6737,100200.0
2012-03-16 14:30:00,74.96,74.99,74.94,74.99,102300.0,46.6675,46.6862,46.6551,46.6862,102300.0
2012-03-16 14:35:00,74.98,75.0,74.96,74.99,51600.0,46.68,46.6924,46.6675,46.6862,51600.0
2012-03-16 14:40:00,74.99,75.03,74.95,74.95,142800.0,46.6862,46.7111,46.6613,46.6613,142800.0
2012-03-16 14:45:00,74.95,74.97,74.94,74.95,112900.0,46.6613,46.6737,46.6551,46.6613,112900.0
2012-03-16 14:50:00,74.95,74.97,74.92,74.96,156800.0,46.6613,46.6737,46.6426,46.6675,156800.0
2012-03-16 14:55:00,74.96,75.01,74.95,75.0,163900.0,46.6675,46.6986,46.6613,46.6924,163900.0
2012-03-16 15:00:00,75.0,75.02,74.98,74.99,260800.0,46.6924,46.7049,46.68,46.6862,260800.0
2012-03-16 15:05:00,74.98,74.99,74.95,74.96,191900.0,46.68,46.6862,46.6613,46.6675,191900.0
2012-03-16 15:10:00,74.97,74.98,74.82,74.83,182600.0,46.6737,46.68,46.5803,46.5866,182600.0
2012-03-16 15:15:00,74.83,74.84,74.72,74.75,249800.0,46.5866,46.5928,46.5181,46.5368,249800.0
2012-03-16 15:20:00,74.75,74.83,74.73,74.8,167600.0,46.5368,46.5866,46.5243,46.5679,167600.0
2012-03-16 15:25:00,74.8,74.82,74.78,74.79,147400.0,46.5679,46.5803,46.5554,46.5617,147400.0
2012-03-16 15:30:00,74.79,74.8,74.71,74.73,200600.0,46.5617,46.5679,46.5119,46.5243,200600.0
2012-03-16 15:35:00,74.73,74.79,74.73,74.76,207000.0,46.5243,46.5617,46.5243,46.543,207000.0
2012-03-16 15:40:00,74.75,74.88,74.73,74.87,503300.0,46.5368,46.6177,46.5243,46.6115,503300.0
2012-03-16 15:45:00,74.87,74.91,74.87,74.9,771200.0,46.6115,46.6364,46.6115,46.6302,771200.0
2012-03-16 15:50:00,74.9,74.91,74.76,74.76,342200.0,46.6302,46.6364,46.543,46.543,342200.0
2012-03-16 15:55:00,74.76,74.77,74.69,74.76,2514500.0,46.543,46.5492,46.4994,46.543,2514500.0
2012-03-19 09:30:00,74.76,74.93,74.69,74.88,250700.0,46.543,46.6488,46.4994,46.6177,250700.0
2012-03-19 09:35:00,74.88,75.0,74.87,74.89,629000.0,46.6177,46.6924,46.6115,46.6239,629000.0
2012-03-19 09:40:00,74.89,74.93,74.86,74.89,515000.0,46.6239,46.6488,46.6053,46.6239,515000.0
2012-03-19 09:45:00,74.9,75.03,74.9,75.0,482700.0,46.6302,46.7111,46.6302,46.6924,482700.0
2012-03-19 09:50:00,75.0,75.0,74.91,74.93,1291500.0,46.6924,46.6924,46.6364,46.6488,1291500.0
2012-03-19 09:55:00,74.94,74.96,74.84,74.86,91800.0,46.6551,46.6675,46.5928,46.6053,91800.0
2012-03-19 10:00:00,74.86,74.93,74.78,74.88,406300.0,46.6053,46.6488,46.5554,46.6177,406300.0
2012-03-19 10:05:00,74.89,74.9,74.56,74.57,399800.0,46.6239,46.6302,46.4185,46.4247,399800.0
2012-03-19 10:10:00,74.59,74.76,74.54,74.75,211600.0,46.4372,46.543,46.406,46.5368,211600.0
2012-03-19 10:15:00,74.75,74.84,74.73,74.81,130600.0,46.5368,46.5928,46.5243,46.5741,130600.0
2012-03-19 10:20:00,74.79,74.82,74.71,74.72,346700.0,46.5617,46.5803,46.5119,46.5181,346700.0
2012-03-19 10:25:00,74.72,74.76,74.69,74.73,379700.0,46.5181,46.543,46.4994,46.5243,379700.0
2012-03-19 10:30:00,74.74,74.78,74.66,74.67,168400.0,46.5305,46.5554,46.4807,46.487,168400.0
2012-03-19 10:35:00,74.66,74.66,74.57,74.65,108500.0,46.4807,46.4807,46.4247,46.4745,108500.0
2012-03-19 10:40:00,74.65,74.78,74.65,74.76,115800.0,46.4745,46.5554,46.4745,46.543,115800.0
2012-03-19 10:45:00,74.76,74.9,74.76,74.89,132800.0,46.543,46.6302,46.543,46.6239,132800.0
2012-03-19 10:50:00,74.89,74.94,74.87,74.94,59800.0,46.6239,46.6551,46.6115,46.6551,59800.0
2012-03-19 10:55:00,74.93,75.0,74.93,74.99,113000.0,46.6488,46.6924,46.6488,46.6862,113000.0
2012-03-19 11:00:00,74.98,75.0,74.86,74.91,169300.0,46.68,46.6924,46.6053,46.6364,169300.0
2012-03-19 11:05:00,74.91,74.96,74.89,74.92,86500.0,46.6364,46.6675,46.6239,46.6426,86500.0
2012-03-19 11:10:00,74.93,74.95,74.89,74.89,52000.0,46.6488,46.6613,46.6239,46.6239,52000.0
2012-03-19 11:15:00,74.89,74.92,74.88,74.91,26800.0,46.6239,46.6426,46.6177,46.6364,26800.0
2012-03-19 11:20:00,74.92,74.97,74.91,74.93,55500.0,46.6426,46.6737,46.6364,46.6488,55500.0
2012-03-19 11:25:00,74.93,74.99,74.93,74.96,67000.0,46.6488,46.6862,46.6488,46.6675,67000.0
2012-03-19 11:30:00,74.96,74.97,74.92,74.94,45600.0,46.6675,46.6737,46.6426,46.6551,45600.0
2012-03-19 11:35:00,74.94,75.02,74.92,74.98,71900.0,46.6551,46.7049,46.6426,46.68,71900.0
2012-03-19 11:40:00,74.99,75.07,74.97,75.05,160500.0,46.6862,46.736,46.6737,46.7235,160500.0
2012-03-19 11:45:00,75.05,75.07,74.98,74.99,119600.0,46.7235,46.736,46.68,46.6862,119600.0
2012-03-19 11:50:00,74.99,75.03,74.9,74.9,102400.0,46.6862,46.7111,46.6302,46.6302,102400.0
2012-03-19 11:55:00,74.9,74.95,74.88,74.88,146200.0,46.6302,46.6613,46.6177,46.6177,146200.0
2012-03-19 12:00:00,74.89,74.99,74.89,74.97,225400.0,46.6239,46.6862,46.6239,46.6737,225400.0
2012-03-19 12:05:00,74.97,75.0,74.95,74.99,57600.0,46.6737,46.6924,46.6613,46.6862,57600.0
2012-03-19 12:10:00,74.99,74.99,74.93,74.99,167800.0,46.6862,46.6862,46.6488,46.6862,167800.0
2012-03-19 12:15:00,75.0,75.0,74.96,74.97,27900.0,46.6924,46.6924,46.6675,46.6737,27900.0
2012-03-19 12:20:00,74.97,74.97,74.93,74.93,20000.0,46.6737,46.6737,46.6488,46.6488,20000.0
2012-03-19 12:25:00,74.93,74.94,74.91,74.92,29100.0,46.6488,46.6551,46.6364,46.6426,29100.0
2012-03-19 12:30:00,74.92,74.96,74.91,74.96,22400.0,46.6426,46.6675,46.6364,46.6675,22400.0
2012-03-19 12:35:00,74.98,75.02,74.96,75.01,174200.0,46.68,46.7049,46.6675,46.6986,174200.0
2012-03-19 12:40:00,75.01,75.09,75.0,75.06,83900.0,46.6986,46.7484,46.6924,46.7298,83900.0
2012-03-19 12:45:00,75.06,75.06,75.01,75.06,47300.0,46.7298,46.7298,46.6986,46.7298,47300.0
2012-03-19 12:50:00,75.06,75.07,75.02,75.03,31700.0,46.7298,46.736,46.7049,46.7111,31700.0
2012-03-19 12:55:00,75.05,75.09,75.05,75.09,40100.0,46.7235,46.7484,46.7235,46.7484,40100.0
2012-03-19 13:00:00,75.09,75.11,75.08,75.09,42900.0,46.7484,46.7609,46.7422,46.7484,42900.0
2012-03-19 13:05:00,75.09,75.12,75.07,75.12,34000.0,46.7484,46.7671,46.736,46.7671,34000.0
2012-03-19 13:10:00,75.11,75.22,75.1,75.21,83100.0,46.7609,46.8294,46.7547,46.8231,83100.0
2012-03-19 13:15:00,75.21,75.25,75.19,75.22,38800.0,46.8231,46.8481,46.8107,46.8294,38800.0
2012-03-19 13:20:00,75.22,75.34,75.21,75.31,123100.0,46.8294,46.9041,46.8231,46.8854,123100.0
2012-03-19 13:25:00,75.3,75.35,75.29,75.35,50900.0,46.8792,46.9103,46.873,46.9103,50900.0
2012-03-19 13:30:00,75.34,75.35,75.27,75.31,80400.0,46.9041,46.9103,46.8605,46.8854,80400.0
2012-03-19 13:35:00,75.31,75.37,75.3,75.3,107500.0,46.8854,46.9228,46.8792,46.8792,107500.0
2012-03-19 13:40:00,75.31,75.33,75.29,75.31,55900.0,46.8854,46.8979,46.873,46.8854,55900.0
2012-03-19 13:45:00,75.31,75.33,75.28,75.33,33000.0,46.8854,46.8979,46.8667,46.8979,33000.0
2012-03-19 13:50:00,75.34,75.36,75.31,75.35,51600.0,46.9041,46.9165,46.8854,46.9103,51600.0
2012-03-19 13:55:00,75.36,75.36,75.29,75.31,41000.0,46.9165,46.9165,46.873,46.8854,41000.0
2012-03-19 14:00:00,75.31,75.33,75.27,75.27,70100.0,46.8854,46.8979,46.8605,46.8605,70100.0
2012-03-19 14:05:00,75.27,75.27,75.22,75.22,34300.0,46.8605,46.8605,46.8294,46.8294,34300.0
2012-03-19 14:10:00,75.23,75.26,75.21,75.26,54900.0,46.8356,46.8543,46.8231,46.8543,54900.0
2012-03-19 14:15:00,75.26,75.28,75.25,75.28,69900.0,46.8543,46.8667,46.8481,46.8667,69900.0
2012-03-19 14:20:00,75.28,75.3,75.25,75.28,80600.0,46.8667,46.8792,46.8481,46.8667,80600.0
2012-03-19 14:25:00,75.28,75.31,75.27,75.29,60800.0,46.8667,46.8854,46.8605,46.873,60800.0
2012-03-19 14:30:00,75.29,75.32,75.29,75.3,49900.0,46.873,46.8916,46.873,46.8792,49900.0
2012-03-19 14:35:00,75.3,75.31,75.27,75.3,47000.0,46.8792,46.8854,46.8605,46.8792,47000.0
2012-03-19 14:40:00,75.3,75.39,75.29,75.38,1052600.0,46.8792,46.9352,46.873,46.929,1052600.0
2012-03-19 14:45:00,75.39,75.45,75.38,75.44,120500.0,46.9352,46.9726,46.929,46.9663,120500.0
2012-03-19 14:50:00,75.44,75.47,75.43,75.46,96400.0,46.9663,46.985,46.9601,46.9788,96400.0
2012-03-19 14:55:00,75.46,75.46,75.33,75.38,116500.0,46.9788,46.9788,46.8979,46.929,116500.0
2012-03-19 15:00:00,75.38,75.42,75.37,75.41,204200.0,46.929,46.9539,46.9228,46.9477,204200.0
2012-03-19 15:05:00,75.4,75.41,75.34,75.35,143700.0,46.9414,46.9477,46.9041,46.9103,143700.0
2012-03-19 15:10:00,75.36,75.36,75.29,75.32,87100.0,46.9165,46.9165,46.873,46.8916,87100.0
2012-03-19 15:15:00,75.32,75.38,75.32,75.36,222700.0,46.8916,46.929,46.8916,46.9165,222700.0
2012-03-19 15:20:00,75.37,75.37,75.31,75.31,162800.0,46.9228,46.9228,46.8854,46.8854,162800.0
2012-03-19 15:25:00,75.31,75.31,75.25,75.29,124500.0,46.8854,46.8854,46.8481,46.873,124500.0
2012-03-19 15:30:00,75.28,75.32,75.28,75.29,76400.0,46.8667,46.8916,46.8667,46.873,76400.0
2012-03-19 15:35:00,75.29,75.35,75.29,75.32,144900.0,46.873,46.9103,46.873,46.8916,144900.0
2012-03-19 15:40:00,75.32,75.34,75.23,75.23,114300.0,46.8916,46.9041,46.8356,46.8356,114300.0
2012-03-19 15:45:00,75.23,75.24,75.2,75.21,128900.0,46.8356,46.8418,46.8169,46.8231,128900.0
2012-03-19 15:50:00,75.21,75.21,75.14,75.17,162800.0,46.8231,46.8231,46.7796,46.7982,162800.0
2012-03-19 15:55:00,75.17,75.21,75.16,75.21,589300.0,46.7982,46.8231,46.792,46.8231,589300.0
2012-03-20 09:30:00,74.5,74.56,74.19,74.24,520600.0,46.3811,46.4185,46.1881,46.2193,520600.0
2012-03-20 09:35:00,74.24,74.27,74.19,74.25,248400.0,46.2193,46.2379,46.1881,46.2255,248400.0
2012-03-20 09:40:00,74.26,74.32,74.06,74.08,345500.0,46.2317,46.2691,46.1072,46.1197,345500.0
2012-03-20 09:45:00,74.08,74.18,73.92,74.16,229600.0,46.1197,46.1819,46.02,46.1695,229600.0
2012-03-20 09:50:00,74.17,74.22,74.14,74.17,236300.0,46.1757,46.2068,46.157,46.1757,236300.0
2012-03-20 09:55:00,74.17,74.2,74.11,74.18,182000.0,46.1757,46.1944,46.1383,46.1819,182000.0
2012-03-20 10:00:00,74.19,74.22,74.14,74.19,174100.0,46.1881,46.2068,46.157,46.1881,174100.0
2012-03-20 10:05:00,74.18,74.31,74.15,74.31,376300.0,46.1819,46.2628,46.1632,46.2628,376300.0
2012-03-20 10:10:00,74.31,74.35,74.26,74.27,166600.0,46.2628,46.2877,46.2317,46.2379,166600.0
2012-03-20 10:15:00,74.28,74.3,74.22,74.26,232600.0,46.2442,46.2566,46.2068,46.2317,232600.0
2012-03-20 10:20:00,74.26,74.29,74.15,74.16,279700.0,46.2317,46.2504,46.1632,46.1695,279700.0
2012-03-20 10:25:00,74.16,74.25,74.13,74.15,181100.0,46.1695,46.2255,46.1508,46.1632,181100.0
2012-03-20 10:30:00,74.15,74.18,74.1,74.16,151000.0,46.1632,46.1819,46.1321,46.1695,151000.0
2012-03-20 10:35:00,74.17,74.2,74.11,74.11,114300.0,46.1757,46.1944,46.1383,46.1383,114300.0
2012-03-20 10:40:00,74.1,74.12,74.08,74.1,71800.0,46.1321,46.1446,46.1197,46.1321,71800.0
2012-03-20 10:45:00,74.09,74.14,74.07,74.14,136500.0,46.1259,46.157,46.1134,46.157,136500.0
2012-03-20 10:50:00,74.14,74.19,74.12,74.16,108800.0,46.157,46.1881,46.1446,46.1695,108800.0
2012-03-20 10:55:00,74.16,74.17,74.04,74.07,247100.0,46.1695,46.1757,46.0947,46.1134,247100.0
2012-03-20 11:00:00,74.08,74.11,74.05,74.09,133300.0,46.1197,46.1383,46.101,46.1259,133300.0
2012-03-20 11:05:00,74.1,74.22,74.1,74.16,426500.0,46.1321,46.2068,46.1321,46.1695,426500.0
2012-03-20 11:10:00,74.16,74.18,74.1,74.14,230700.0,46.1695,46.1819,46.1321,46.157,230700.0
2012-03-20 11:15:00,74.14,74.19,74.1,74.1,127800.0,46.157,46.1881,46.1321,46.1321,127800.0
2012-03-20 11:20:00,74.1,74.22,74.1,74.2,89400.0,46.1321,46.2068,46.1321,46.1944,89400.0
2012-03-20 11:25:00,74.21,74.26,74.18,74.19,200500.0,46.2006,46.2317,46.1819,46.1881,200500.0
2012-03-20 11:30:00,74.2,74.24,74.19,74.2,60700.0,46.1944,46.2193,46.1881,46.1944,60700.0
2012-03-20 11:35:00,74.19,74.19,74.05,74.07,113900.0,46.1881,46.1881,46.101,46.1134,113900.0
2012-03-20 11:40:00,74.08,74.13,74.04,74.13,63500.0,46.1197,46.1508,46.0947,46.1508,63500.0
2012-03-20 11:45:00,74.12,74.13,74.03,74.04,112200.0,46.1446,46.1508,46.0885,46.0947,112200.0
2012-03-20 11:50:00,74.03,74.05,73.99,74.01,162500.0,46.0885,46.101,46.0636,46.0761,162500.0
2012-03-20 11:55:00,74.01,74.1,73.98,74.1,87300.0,46.0761,46.1321,46.0574,46.1321,87300.0
2012-03-20 12:00:00,74.09,74.18,74.06,74.16,52400.0,46.1259,46.1819,46.1072,46.1695,52400.0
2012-03-20 12:05:00,74.15,74.17,74.06,74.11,56300.0,46.1632,46.1757,46.1072,46.1383,56300.0
2012-03-20 12:10:00,74.11,74.15,74.09,74.1,35700.0,46.1383,46.1632,46.1259,46.1321,35700.0
2012-03-20 12:15:00,74.1,74.1,74.03,74.05,40500.0,46.1321,46.1321,46.0885,46.101,40500.0
2012-03-20 12:20:00,74.05,74.09,74.05,74.07,25200.0,46.101,46.1259,46.101,46.1134,25200.0
2012-03-20 12:25:00,74.07,74.09,74.03,74.04,58100.0,46.1134,46.1259,46.0885,46.0947,58100.0
2012-03-20 12:30:00,74.04,74.1,74.04,74.09,30200.0,46.0947,46.1321,46.0947,46.1259,30200.0
2012-03-20 12:35:00,74.09,74.13,74.09,74.13,25600.0,46.1259,46.1508,46.1259,46.1508,25600.0
2012-03-20 12:40:00,74.13,74.15,74.09,74.09,47000.0,46.1508,46.1632,46.1259,46.1259,47000.0
2012-03-20 12:45:00,74.09,74.1,74.01,74.04,120100.0,46.1259,46.1321,46.0761,46.0947,120100.0
2012-03-20 12:50:00,74.03,74.08,74.03,74.08,21900.0,46.0885,46.1197,46.0885,46.1197,21900.0
2012-03-20 12:55:00,74.08,74.13,74.08,74.09,77500.0,46.1197,46.1508,46.1197,46.1259,77500.0
2012-03-20 13:00:00,74.09,74.1,74.08,74.09,23700.0,46.1259,46.1321,46.1197,46.1259,23700.0
2012-03-20 13:05:00,74.09,74.19,74.09,74.19,57400.0,46.1259,46.1881,46.1259,46.1881,57400.0
2012-03-20 13:10:00,74.19,74.24,74.16,74.18,45300.0,46.1881,46.2193,46.1695,46.1819,45300.0
2012-03-20 13:15:00,74.19,74.2,74.12,74.15,36300.0,46.1881,46.1944,46.1446,46.1632,36300.0
2012-03-20 13:20:00,74.15,74.15,74.09,74.09,39000.0,46.1632,46.1632,46.1259,46.1259,39000.0
2012-03-20 13:25:00,74.1,74.13,74.06,74.08,53500.0,46.1321,46.1508,46.1072,46.1197,53500.0
2012-03-20 13:30:00,74.1,74.1,74.04,74.04,22700.0,46.1321,46.1321,46.0947,46.0947,22700.0
2012-03-20 13:35:00,74.03,74.04,73.88,73.9,417700.0,46.0885,46.0947,45.9951,46.0076,417700.0
2012-03-20 13:40:00,73.89,73.97,73.86,73.91,250200.0,46.0014,46.0512,45.9827,46.0138,250200.0
2012-03-20 13:45:00,73.9,73.98,73.9,73.95,174300.0,46.0076,46.0574,46.0076,46.0387,174300.0
2012-03-20 13:50:00,73.96,73.96,73.91,73.93,97500.0,46.0449,46.0449,46.0138,46.0263,97500.0
2012-03-20 13:55:00,73.93,73.94,73.89,73.91,137900.0,46.0263,46.0325,46.0014,46.0138,137900.0
2012-03-20 14:00:00,73.91,73.93,73.9,73.92,40500.0,46.0138,46.0263,46.0076,46.02,40500.0
2012-03-20 14:05:00,73.93,73.98,73.92,73.96,40600.0,46.0263,46.0574,46.02,46.0449,40600.0
2012-03-20 14:10:00,73.95,73.98,73.93,73.98,97400.0,46.0387,46.0574,46.0263,46.0574,97400.0
2012-03-20 14:15:00,73.98,74.11,73.97,74.02,287300.0,46.0574,46.1383,46.0512,46.0823,287300.0
2012-03-20 14:20:00,74.02,74.03,73.96,74.01,47300.0,46.0823,46.0885,46.0449,46.0761,47300.0
2012-03-20 14:25:00,74.01,74.01,73.99,74.0,43100.0,46.0761,46.0761,46.0636,46.0698,43100.0
2012-03-20 14:30:00,74.0,74.01,73.94,73.98,81700.0,46.0698,46.0761,46.0325,46.0574,81700.0
2012-03-20 14:35:00,73.98,74.04,73.97,73.98,32000.0,46.0574,46.0947,46.0512,46.0574,32000.0
2012-03-20 14:40:00,73.97,74.03,73.97,74.02,76600.0,46.0512,46.0885,46.0512,46.0823,76600.0
2012-03-20 14:45:00,74.02,74.05,74.0,74.02,100000.0,46.0823,46.101,46.0698,46.0823,100000.0
2012-03-20 14:50:00,74.02,74.03,74.0,74.01,40300.0,46.0823,46.0885,46.0698,46.0761,40300.0
2012-03-20 14:55:00,74.01,74.06,74.0,74.04,43800.0,46.0761,46.1072,46.0698,46.0947,43800.0
2012-03-20 15:00:00,74.05,74.08,74.05,74.08,47400.0,46.101,46.1197,46.101,46.1197,47400.0
2012-03-20 15:05:00,74.09,74.13,74.06,74.11,180500.0,46.1259,46.1508,46.1072,46.1383,180500.0
2012-03-20 15:10:00,74.1,74.11,74.07,74.1,27400.0,46.1321,46.1383,46.1134,46.1321,27400.0
2012-03-20 15:15:00,74.1,74.11,74.05,74.08,69700.0,46.1321,46.1383,46.101,46.1197,69700.0
2012-03-20 15:20:00,74.08,74.1,74.06,74.08,82000.0,46.1197,46.1321,46.1072,46.1197,82000.0
2012-03-20 15:25:00,74.09,74.09,74.01,74.05,164400.0,46.1259,46.1259,46.0761,46.101,164400.0
2012-03-20 15:30:00,74.05,74.1,74.02,74.07,221300.0,46.101,46.1321,46.0823,46.1134,221300.0
2012-03-20 15:35:00,74.06,74.08,73.97,73.98,185100.0,46.1072,46.1197,46.0512,46.0574,185100.0
2012-03-20 15:40:00,73.97,74.01,73.96,74.0,483400.0,46.0512,46.0761,46.0449,46.0698,483400.0
2012-03-20 15:45:00,74.0,74.0,73.93,73.98,406300.0,46.0698,46.0698,46.0263,46.0574,406300.0
2012-03-20 15:50:00,73.98,74.0,73.94,73.97,504600.0,46.0574,46.0698,46.0325,46.0512,504600.0
2012-03-20 15:55:00,73.97,74.01,73.95,74.0,859800.0,46.0512,46.0761,46.0387,46.0698,859800.0
2012-03-21 09:30:00,73.91,73.93,73.61,73.64,447500.0,46.0138,46.0263,45.827,45.8457,447500.0
2012-03-21 09:35:00,73.65,73.65,73.53,73.59,443200.0,45.8519,45.8519,45.7772,45.8146,443200.0
2012-03-21 09:40:00,73.59,73.65,73.56,73.63,306600.0,45.8146,45.8519,45.7959,45.8395,306600.0
2012-03-21 09:45:00,73.63,73.65,73.56,73.58,335400.0,45.8395,45.8519,45.7959,45.8084,335400.0
2012-03-21 09:50:00,73.58,73.59,73.29,73.32,460000.0,45.8084,45.8146,45.6278,45.6465,460000.0
2012-03-21 09:55:00,73.32,73.44,73.32,73.37,139400.0,45.6465,45.7212,45.6465,45.6776,139400.0
2012-03-21 10:00:00,73.36,73.37,73.06,73.12,588400.0,45.6714,45.6776,45.4846,45.522,588400.0
2012-03-21 10:05:00,73.12,73.23,73.02,73.11,760400.0,45.522,45.5905,45.4597,45.5158,760400.0
2012-03-21 10:10:00,73.11,73.27,73.09,73.24,563600.0,45.5158,45.6154,45.5033,45.5967,563600.0
2012-03-21 10:15:00,73.24,73.35,73.23,73.27,320900.0,45.5967,45.6652,45.5905,45.6154,320900.0
2012-03-21 10:20:00,73.3,73.37,73.29,73.33,73500.0,45.634,45.6776,45.6278,45.6527,73500.0
2012-03-21 10:25:00,73.32,73.32,73.25,73.27,203400.0,45.6465,45.6465,45.6029,45.6154,203400.0
2012-03-21 10:30:00,73.3,73.37,73.25,73.29,113700.0,45.634,45.6776,45.6029,45.6278,113700.0
2012-03-21 10:35:00,73.28,73.35,73.25,73.35,30000.0,45.6216,45.6652,45.6029,45.6652,30000.0
2012-03-21 10:40:00,73.36,73.36,73.26,73.3,55100.0,45.6714,45.6714,45.6091,45.634,55100.0
2012-03-21 10:45:00,73.3,73.31,73.2,73.23,104800.0,45.634,45.6403,45.5718,45.5905,104800.0
2012-03-21 10:50:00,73.23,73.26,73.14,73.15,125400.0,45.5905,45.6091,45.5344,45.5407,125400.0
2012-03-21 10:55:00,73.14,73.19,73.06,73.09,245800.0,45.5344,45.5656,45.4846,45.5033,245800.0
2012-03-21 11:00:00,73.08,73.14,73.03,73.12,238100.0,45.4971,45.5344,45.466,45.522,238100.0
2012-03-21 11:05:00,73.11,73.17,73.1,73.15,400300.0,45.5158,45.5531,45.5095,45.5407,400300.0
2012-03-21 11:10:00,73.15,73.15,73.09,73.09,267600.0,45.5407,45.5407,45.5033,45.5033,267600.0
2012-03-21 11:15:00,73.08,73.08,73.02,73.06,463100.0,45.4971,45.4971,45.4597,45.4846,463100.0
2012-03-21 11:20:00,73.06,73.13,73.04,73.05,160100.0,45.4846,45.5282,45.4722,45.4784,160100.0
2012-03-21 11:25:00,73.06,73.1,73.02,73.07,92700.0,45.4846,45.5095,45.4597,45.4909,92700.0
2012-03-21 11:30:00,73.08,73.2,73.08,73.19,157300.0,45.4971,45.5718,45.4971,45.5656,157300.0
2012-03-21 11:35:00,73.19,73.3,73.19,73.27,311400.0,45.5656,45.634,45.5656,45.6154,311400.0
2012-03-21 11:40:00,73.28,73.28,73.17,73.18,207800.0,45.6216,45.6216,45.5531,45.5593,207800.0
2012-03-21 11:45:00,73.18,73.19,73.14,73.16,114200.0,45.5593,45.5656,45.5344,45.5469,114200.0
2012-03-21 11:50:00,73.17,73.28,73.16,73.28,363400.0,45.5531,45.6216,45.5469,45.6216,363400.0
2012-03-21 11:55:00,73.28,73.29,73.25,73.25,338000.0,45.6216,45.6278,45.6029,45.6029,338000.0
2012-03-21 12:00:00,73.25,73.28,73.23,73.27,71600.0,45.6029,45.6216,45.5905,45.6154,71600.0
2012-03-21 12:05:00,73.28,73.38,73.24,73.38,294000.0,45.6216,45.6839,45.5967,45.6839,294000.0
2012-03-21 12:10:00,73.38,73.49,73.34,73.47,306600.0,45.6839,45.7523,45.659,45.7399,306600.0
2012-03-21 12:15:00,73.48,73.48,73.44,73.45,242300.0,45.7461,45.7461,45.7212,45.7274,242300.0
2012-03-21 12:20:00,73.45,73.49,73.4,73.42,143500.0,45.7274,45.7523,45.6963,45.7088,143500.0
2012-03-21 12:25:00,73.41,73.41,73.37,73.38,53800.0,45.7025,45.7025,45.6776,45.6839,53800.0
2012-03-21 12:30:00,73.38,73.4,73.36,73.38,83000.0,45.6839,45.6963,45.6714,45.6839,83000.0
2012-03-21 12:35:00,73.37,73.4,73.35,73.4,48800.0,45.6776,45.6963,45.6652,45.6963,48800.0
2012-03-21 12:40:00,73.4,73.41,73.37,73.37,128500.0,45.6963,45.7025,45.6776,45.6776,128500.0
2012-03-21 12:45:00,73.37,73.38,73.32,73.36,173300.0,45.6776,45.6839,45.6465,45.6714,173300.0
2012-03-21 12:50:00,73.36,73.37,73.35,73.35,13300.0,45.6714,45.6776,45.6652,45.6652,13300.0
2012-03-21 12:55:00,73.35,73.36,73.33,73.34,32400.0,45.6652,45.6714,45.6527,45.659,32400.0
2012-03-21 13:00:00,73.34,73.34,73.3,73.3,24700.0,45.659,45.659,45.634,45.634,24700.0
2012-03-21 13:05:00,73.3,73.3,73.22,73.24,78200.0,45.634,45.634,45.5842,45.5967,78200.0
2012-03-21 13:10:00,73.24,73.26,73.18,73.19,59500.0,45.5967,45.6091,45.5593,45.5656,59500.0
2012-03-21 13:15:00,73.19,73.2,73.16,73.19,52600.0,45.5656,45.5718,45.5469,45.5656,52600.0
2012-03-21 13:20:00,73.19,73.2,73.18,73.19,17200.0,45.5656,45.5718,45.5593,45.5656,17200.0
2012-03-21 13:25:00,73.18,73.23,73.16,73.22,34100.0,45.5593,45.5905,45.5469,45.5842,34100.0
2012-03-21 13:30:00,73.22,73.28,73.21,73.28,466800.0,45.5842,45.6216,45.578,45.6216,466800.0
2012-03-21 13:35:00,73.27,73.3,73.18,73.21,133300.0,45.6154,45.634,45.5593,45.578,133300.0
2012-03-21 13:40:00,73.21,73.21,73.14,73.14,15500.0,45.578,45.578,45.5344,45.5344,15500.0
2012-03-21 13:45:00,73.15,73.17,73.11,73.16,30200.0,45.5407,45.5531,45.5158,45.5469,30200.0
2012-03-21 13:50:00,73.17,73.21,73.14,73.17,46300.0,45.5531,45.578,45.5344,45.5531,46300.0
2012-03-21 13:55:00,73.17,73.17,73.15,73.15,53700.0,45.5531,45.5531,45.5407,45.5407,53700.0
2012-03-21 14:00:00,73.14,73.23,73.14,73.18,124600.0,45.5344,45.5905,45.5344,45.5593,124600.0
2012-03-21 14:05:00,73.18,73.2,73.12,73.12,39000.0,45.5593,45.5718,45.522,45.522,39000.0
2012-03-21 14:10:00,73.12,73.14,73.1,73.14,75800.0,45.522,45.5344,45.5095,45.5344,75800.0
2012-03-21 14:15:00,73.14,73.21,73.14,73.16,47000.0,45.5344,45.578,45.5344,45.5469,47000.0
2012-03-21 14:20:00,73.16,73.18,73.12,73.13,39600.0,45.5469,45.5593,45.522,45.5282,39600.0
2012-03-21 14:25:00,73.13,73.17,73.1,73.15,38700.0,45.5282,45.5531,45.5095,45.5407,38700.0
2012-03-21 14:30:00,73.16,73.24,73.14,73.2,67400.0,45.5469,45.5967,45.5344,45.5718,67400.0
2012-03-21 14:35:00,73.2,73.22,73.19,73.2,52800.0,45.5718,45.5842,45.5656,45.5718,52800.0
2012-03-21 14:40:00,73.2,73.21,73.16,73.18,35500.0,45.5718,45.578,45.5469,45.5593,35500.0
2012-03-21 14:45:00,73.18,73.19,73.14,73.15,19300.0,45.5593,45.5656,45.5344,45.5407,19300.0
2012-03-21 14:50:00,73.16,73.16,73.09,73.09,75200.0,45.5469,45.5469,45.5033,45.5033,75200.0
2012-03-21 14:55:00,73.09,73.13,73.06,73.13,117000.0,45.5033,45.5282,45.4846,45.5282,117000.0
2012-03-21 15:00:00,73.13,73.16,73.11,73.12,48200.0,45.5282,45.5469,45.5158,45.522,48200.0
2012-03-21 15:05:00,73.12,73.2,73.12,73.2,202700.0,45.522,45.5718,45.522,45.5718,202700.0
2012-03-21 15:10:00,73.2,73.2,73.15,73.17,271500.0,45.5718,45.5718,45.5407,45.5531,271500.0
2012-03-21 15:15:00,73.17,73.2,73.16,73.19,65100.0,45.5531,45.5718,45.5469,45.5656,65100.0
2012-03-21 15:20:00,73.19,73.2,73.18,73.2,197700.0,45.5656,45.5718,45.5593,45.5718,197700.0
2012-03-21 15:25:00,73.19,73.2,73.16,73.2,250400.0,45.5656,45.5718,45.5469,45.5718,250400.0
2012-03-21 15:30:00,73.2,73.31,73.19,73.3,94500.0,45.5718,45.6403,45.5656,45.634,94500.0
2012-03-21 15:35:00,73.31,73.31,73.24,73.24,147700.0,45.6403,45.6403,45.5967,45.5967,147700.0
2012-03-21 15:40:00,73.24,73.25,73.17,73.19,140000.0,45.5967,45.6029,45.5531,45.5656,140000.0
2012-03-21 15:45:00,73.18,73.3,73.18,73.28,386300.0,45.5593,45.634,45.5593,45.6216,386300.0
2012-03-21 15:50:00,73.27,73.27,73.23,73.24,249500.0,45.6154,45.6154,45.5905,45.5967,249500.0
2012-03-21 15:55:00,73.23,73.23,73.14,73.17,957500.0,45.5905,45.5905,45.5344,45.5531,957500.0
2012-03-22 09:30:00,72.4,72.43,72.08,72.34,528600.0,45.0737,45.0924,44.8745,45.0364,528600.0
2012-03-22 09:35:00,72.34,72.41,72.24,72.27,407300.0,45.0364,45.08,44.9741,44.9928,407300.0
2012-03-22 09:40:00,72.27,72.33,72.06,72.13,397500.0,44.9928,45.0302,44.8621,44.9056,397500.0
2012-03-22 09:45:00,72.14,72.17,72.0,72.15,430900.0,44.9119,44.9306,44.8247,44.9181,430900.0
2012-03-22 09:50:00,72.15,72.16,72.07,72.13,332700.0,44.9181,44.9243,44.8683,44.9056,332700.0
2012-03-22 09:55:00,72.12,72.16,72.01,72.04,195800.0,44.8994,44.9243,44.8309,44.8496,195800.0
2012-03-22 10:00:00,72.04,72.14,72.0,72.08,311000.0,44.8496,44.9119,44.8247,44.8745,311000.0
2012-03-22 10:05:00,72.08,72.1,72.03,72.04,231700.0,44.8745,44.887,44.8434,44.8496,231700.0
2012-03-22 10:10:00,72.04,72.08,71.99,72.01,328600.0,44.8496,44.8745,44.8185,44.8309,328600.0
2012-03-22 10:15:00,72.01,72.01,71.81,71.84,571600.0,44.8309,44.8309,44.7064,44.7251,571600.0
2012-03-22 10:20:00,71.84,71.9,71.83,71.88,254300.0,44.7251,44.7625,44.7189,44.75,254300.0
2012-03-22 10:25:00,71.89,71.91,71.74,71.78,417200.0,44.7562,44.7687,44.6628,44.6878,417200.0
2012-03-22 10:30:00,71.78,71.79,71.63,71.65,425400.0,44.6878,44.694,44.5944,44.6068,425400.0
2012-03-22 10:35:00,71.67,71.73,71.61,71.67,251100.0,44.6193,44.6566,44.5819,44.6193,251100.0
2012-03-22 10:40:00,71.68,71.8,71.65,71.74,203800.0,44.6255,44.7002,44.6068,44.6628,203800.0
2012-03-22 10:45:00,71.74,71.76,71.63,71.68,229700.0,44.6628,44.6753,44.5944,44.6255,229700.0
2012-03-22 10:50:00,71.67,71.68,71.61,71.63,213300.0,44.6193,44.6255,44.5819,44.5944,213300.0
2012-03-22 10:55:00,71.63,71.7,71.61,71.66,74300.0,44.5944,44.6379,44.5819,44.613,74300.0
2012-03-22 11:00:00,71.66,71.66,71.53,71.56,157800.0,44.613,44.613,44.5321,44.5508,157800.0
2012-03-22 11:05:00,71.55,71.56,71.49,71.53,152600.0,44.5446,44.5508,44.5072,44.5321,152600.0
2012-03-22 11:10:00,71.53,71.63,71.52,71.61,186900.0,44.5321,44.5944,44.5259,44.5819,186900.0
2012-03-22 11:15:00,71.6,71.61,71.56,71.61,99200.0,44.5757,44.5819,44.5508,44.5819,99200.0
2012-03-22 11:20:00,71.6,71.69,71.58,71.67,116200.0,44.5757,44.6317,44.5632,44.6193,116200.0
2012-03-22 11:25:00,71.67,71.75,71.67,71.71,101700.0,44.6193,44.6691,44.6193,44.6442,101700.0
2012-03-22 11:30:00,71.72,71.77,71.72,71.73,66100.0,44.6504,44.6815,44.6504,44.6566,66100.0
2012-03-22 11:35:00,71.73,71.75,71.69,71.7,43500.0,44.6566,44.6691,44.6317,44.6379,43500.0
2012-03-22 11:40:00,71.7,71.73,71.63,71.64,142200.0,44.6379,44.6566,44.5944,44.6006,142200.0
2012-03-22 11:45:00,71.64,71.66,71.58,71.58,195100.0,44.6006,44.613,44.5632,44.5632,195100.0
2012-03-22 11:50:00,71.59,71.66,71.58,71.65,151400.0,44.5695,44.613,44.5632,44.6068,151400.0
2012-03-22 11:55:00,71.65,71.68,71.61,71.63,122200.0,44.6068,44.6255,44.5819,44.5944,122200.0
2012-03-22 12:00:00,71.62,71.78,71.62,71.77,127600.0,44.5881,44.6878,44.5881,44.6815,127600.0
2012-03-22 12:05:00,71.77,71.77,71.72,71.74,106800.0,44.6815,44.6815,44.6504,44.6628,106800.0
2012-03-22 12:10:00,71.75,71.8,71.67,71.68,109100.0,44.6691,44.7002,44.6193,44.6255,109100.0
2012-03-22 12:15:00,71.67,71.71,71.67,71.69,53400.0,44.6193,44.6442,44.6193,44.6317,53400.0
2012-03-22 12:20:00,71.69,71.73,71.67,71.67,46100.0,44.6317,44.6566,44.6193,44.6193,46100.0
2012-03-22 12:25:00,71.66,71.68,71.65,71.67,37100.0,44.613,44.6255,44.6068,44.6193,37100.0
2012-03-22 12:30:00,71.67,71.67,71.59,71.61,40700.0,44.6193,44.6193,44.5695,44.5819,40700.0
2012-03-22 12:35:00,71.61,71.65,71.59,71.59,86300.0,44.5819,44.6068,44.5695,44.5695,86300.0
2012-03-22 12:40:00,71.6,71.6,71.54,71.54,74300.0,44.5757,44.5757,44.5383,44.5383,74300.0
2012-03-22 12:45:00,71.53,71.54,71.5,71.52,190100.0,44.5321,44.5383,44.5134,44.5259,190100.0
2012-03-22 12:50:00,71.52,71.54,71.51,71.53,403000.0,44.5259,44.5383,44.5197,44.5321,403000.0
2012-03-22 12:55:00,71.53,71.56,71.52,71.56,136900.0,44.5321,44.5508,44.5259,44.5508,136900.0
2012-03-22 13:00:00,71.56,71.57,71.5,71.51,53400.0,44.5508,44.557,44.5134,44.5197,53400.0
2012-03-22 13:05:00,71.51,71.52,71.46,71.47,101800.0,44.5197,44.5259,44.4885,44.4948,101800.0
2012-03-22 13:10:00,71.46,71.47,71.4,71.41,204200.0,44.4885,44.4948,44.4512,44.4574,204200.0
2012-03-22 13:15:00,71.4,71.46,71.4,71.45,74000.0,44.4512,44.4885,44.4512,44.4823,74000.0
2012-03-22 13:20:00,71.45,71.49,71.44,71.46,51900.0,44.4823,44.5072,44.4761,44.4885,51900.0
2012-03-22 13:25:00,71.46,71.52,71.43,71.48,170100.0,44.4885,44.5259,44.4699,44.501,170100.0
2012-03-22 13:30:00,71.48,71.51,71.46,71.46,76900.0,44.501,44.5197,44.4885,44.4885,76900.0
2012-03-22 13:35:00,71.47,71.53,71.47,71.5,74200.0,44.4948,44.5321,44.4948,44.5134,74200.0
2012-03-22 13:40:00,71.51,71.54,71.48,71.49,100800.0,44.5197,44.5383,44.501,44.5072,100800.0
2012-03-22 13:45:00,71.48,71.51,71.47,71.48,82500.0,44.501,44.5197,44.4948,44.501,82500.0
2012-03-22 13:50:00,71.48,71.48,71.43,71.48,139200.0,44.501,44.501,44.4699,44.501,139200.0
2012-03-22 13:55:00,71.48,71.51,71.41,71.47,138000.0,44.501,44.5197,44.4574,44.4948,138000.0
2012-03-22 14:00:00,71.47,71.48,71.4,71.48,189800.0,44.4948,44.501,44.4512,44.501,189800.0
2012-03-22 14:05:00,71.48,71.51,71.44,71.49,195200.0,44.501,44.5197,44.4761,44.5072,195200.0
2012-03-22 14:10:00,71.49,71.53,71.48,71.5,126300.0,44.5072,44.5321,44.501,44.5134,126300.0
2012-03-22 14:15:00,71.5,71.52,71.45,71.48,164700.0,44.5134,44.5259,44.4823,44.501,164700.0
2012-03-22 14:20:00,71.48,71.49,71.44,71.47,206500.0,44.501,44.5072,44.4761,44.4948,206500.0
2012-03-22 14:25:00,71.48,71.55,71.44,71.55,251600.0,44.501,44.5446,44.4761,44.5446,251600.0
2012-03-22 14:30:00,71.54,71.55,71.5,71.51,126400.0,44.5383,44.5446,44.5134,44.5197,126400.0
2012-03-22 14:35:00,71.52,71.52,71.46,71.48,100900.0,44.5259,44.5259,44.4885,44.501,100900.0
2012-03-22 14:40:00,71.47,71.48,71.43,71.45,97600.0,44.4948,44.501,44.4699,44.4823,97600.0
2012-03-22 14:45:00,71.44,71.45,71.36,71.4,184500.0,44.4761,44.4823,44.4263,44.4512,184500.0
2012-03-22 14:50:00,71.4,71.42,71.34,71.34,205000.0,44.4512,44.4636,44.4138,44.4138,205000.0
2012-03-22 14:55:00,71.35,71.36,71.32,71.32,185700.0,44.42,44.4263,44.4014,44.4014,185700.0
2012-03-22 15:00:00,71.32,71.33,71.25,71.25,508200.0,44.4014,44.4076,44.3578,44.3578,508200.0
2012-03-22 15:05:00,71.26,71.31,71.24,71.25,510100.0,44.364,44.3951,44.3516,44.3578,510100.0
2012-03-22 15:10:00,71.24,71.27,71.23,71.23,337000.0,44.3516,44.3702,44.3453,44.3453,337000.0
2012-03-22 15:15:00,71.23,71.23,71.15,71.17,325400.0,44.3453,44.3453,44.2955,44.308,325400.0
2012-03-22 15:20:00,71.17,71.23,71.15,71.22,660400.0,44.308,44.3453,44.2955,44.3391,660400.0
2012-03-22 15:25:00,71.22,71.32,71.21,71.3,373500.0,44.3391,44.4014,44.3329,44.3889,373500.0
2012-03-22 15:30:00,71.3,71.3,71.25,71.26,370900.0,44.3889,44.3889,44.3578,44.364,370900.0
2012-03-22 15:35:00,71.26,71.47,71.26,71.44,464700.0,44.364,44.4948,44.364,44.4761,464700.0
2012-03-22 15:40:00,71.45,71.56,71.44,71.47,675900.0,44.4823,44.5508,44.4761,44.4948,675900.0
2012-03-22 15:45:00,71.48,71.59,71.47,71.53,617300.0,44.501,44.5695,44.4948,44.5321,617300.0
2012-03-22 15:50:00,71.53,71.59,71.5,71.54,604200.0,44.5321,44.5695,44.5134,44.5383,604200.0
2012-03-22 15:55:00,71.53,71.55,71.48,71.49,1008700.0,44.5321,44.5446,44.501,44.5072,1008700.0
2012-03-23 09:30:00,71.59,71.72,71.56,71.61,114200.0,44.5695,44.6504,44.5508,44.5819,114200.0
2012-03-23 09:35:00,71.62,71.62,71.39,71.39,197700.0,44.5881,44.5881,44.4449,44.4449,197700.0
2012-03-23 09:40:00,71.39,71.39,71.32,71.37,98300.0,44.4449,44.4449,44.4014,44.4325,98300.0
2012-03-23 09:45:00,71.37,71.46,71.27,71.43,198500.0,44.4325,44.4885,44.3702,44.4699,198500.0
2012-03-23 09:50:00,71.44,71.66,71.43,71.66,307000.0,44.4761,44.613,44.4699,44.613,307000.0
2012-03-23 09:55:00,71.65,71.87,71.63,71.65,693100.0,44.6068,44.7438,44.5944,44.6068,693100.0
2012-03-23 10:00:00,71.64,71.73,71.57,71.66,383300.0,44.6006,44.6566,44.557,44.613,383300.0
2012-03-23 10:05:00,71.67,71.75,71.52,71.54,449300.0,44.6193,44.6691,44.5259,44.5383,449300.0
2012-03-23 10:10:00,71.54,71.6,71.44,71.59,363400.0,44.5383,44.5757,44.4761,44.5695,363400.0
2012-03-23 10:15:00,71.58,71.67,71.56,71.6,275700.0,44.5632,44.6193,44.5508,44.5757,275700.0
2012-03-23 10:20:00,71.59,71.7,71.58,71.7,129200.0,44.5695,44.6379,44.5632,44.6379,129200.0
2012-03-23 10:25:00,71.7,71.83,71.68,71.75,342300.0,44.6379,44.7189,44.6255,44.6691,342300.0
2012-03-23 10:30:00,71.74,71.86,71.74,71.86,203300.0,44.6628,44.7376,44.6628,44.7376,203300.0
2012-03-23 10:35:00,71.85,71.94,71.84,71.93,152900.0,44.7313,44.7874,44.7251,44.7811,152900.0
2012-03-23 10:40:00,71.93,72.05,71.93,72.0,605000.0,44.7811,44.8558,44.7811,44.8247,605000.0
2012-03-23 10:45:00,72.0,72.13,71.98,72.12,100400.0,44.8247,44.9056,44.8123,44.8994,100400.0
2012-03-23 10:50:00,72.11,72.25,72.09,72.2,295200.0,44.8932,44.9804,44.8807,44.9492,295200.0
2012-03-23 10:55:00,72.19,72.19,72.1,72.13,152600.0,44.943,44.943,44.887,44.9056,152600.0
2012-03-23 11:00:00,72.14,72.16,72.08,72.11,156600.0,44.9119,44.9243,44.8745,44.8932,156600.0
2012-03-23 11:05:00,72.1,72.16,72.06,72.09,104900.0,44.887,44.9243,44.8621,44.8807,104900.0
2012-03-23 11:10:00,72.09,72.14,72.06,72.12,200200.0,44.8807,44.9119,44.8621,44.8994,200200.0
2012-03-23 11:15:00,72.13,72.2,72.12,72.16,47200.0,44.9056,44.9492,44.8994,44.9243,47200.0
2012-03-23 11:20:00,72.16,72.2,72.12,72.15,79900.0,44.9243,44.9492,44.8994,44.9181,79900.0
2012-03-23 11:25:00,72.15,72.25,72.15,72.25,200200.0,44.9181,44.9804,44.9181,44.9804,200200.0
2012-03-23 11:30:00,72.25,72.37,72.25,72.34,268900.0,44.9804,45.0551,44.9804,45.0364,268900.0
2012-03-23 11:35:00,72.35,72.38,72.26,72.29,177200.0,45.0426,45.0613,44.9866,45.0053,177200.0
2012-03-23 11:40:00,72.29,72.34,72.26,72.33,141800.0,45.0053,45.0364,44.9866,45.0302,141800.0
2012-03-23 11:45:00,72.33,72.4,72.32,72.39,687800.0,45.0302,45.0737,45.0239,45.0675,687800.0
2012-03-23 11:50:00,72.39,72.39,72.33,72.37,70600.0,45.0675,45.0675,45.0302,45.0551,70600.0
2012-03-23 11:55:00,72.37,72.4,72.33,72.35,120600.0,45.0551,45.0737,45.0302,45.0426,120600.0
2012-03-23 12:00:00,72.35,72.36,72.32,72.34,68300.0,45.0426,45.0488,45.0239,45.0364,68300.0
2012-03-23 12:05:00,72.34,72.35,72.27,72.28,63800.0,45.0364,45.0426,44.9928,44.999,63800.0
2012-03-23 12:10:00,72.28,72.29,72.23,72.25,57300.0,44.999,45.0053,44.9679,44.9804,57300.0
2012-03-23 12:15:00,72.26,72.28,72.22,72.22,73400.0,44.9866,44.999,44.9617,44.9617,73400.0
2012-03-23 12:20:00,72.22,72.24,72.19,72.2,45100.0,44.9617,44.9741,44.943,44.9492,45100.0
2012-03-23 12:25:00,72.2,72.24,72.18,72.21,195300.0,44.9492,44.9741,44.9368,44.9555,195300.0
2012-03-23 12:30:00,72.22,72.24,72.19,72.2,102500.0,44.9617,44.9741,44.943,44.9492,102500.0
2012-03-23 12:35:00,72.2,72.22,72.17,72.2,121500.0,44.9492,44.9617,44.9306,44.9492,121500.0
2012-03-23 12:40:00,72.22,72.27,72.2,72.25,70000.0,44.9617,44.9928,44.9492,44.9804,70000.0
2012-03-23 12:45:00,72.25,72.3,72.21,72.27,73800.0,44.9804,45.0115,44.9555,44.9928,73800.0
2012-03-23 12:50:00,72.28,72.32,72.24,72.32,49200.0,44.999,45.0239,44.9741,45.0239,49200.0
2012-03-23 12:55:00,72.31,72.44,72.29,72.38,81400.0,45.0177,45.0986,45.0053,45.0613,81400.0
2012-03-23 13:00:00,72.39,72.41,72.37,72.38,20300.0,45.0675,45.08,45.0551,45.0613,20300.0
2012-03-23 13:05:00,72.37,72.41,72.35,72.37,26300.0,45.0551,45.08,45.0426,45.0551,26300.0
2012-03-23 13:10:00,72.36,72.37,72.26,72.27,13800.0,45.0488,45.0551,44.9866,44.9928,13800.0
2012-03-23 13:15:00,72.27,72.33,72.26,72.32,31300.0,44.9928,45.0302,44.9866,45.0239,31300.0
2012-03-23 13:20:00,72.32,72.4,72.32,72.38,35700.0,45.0239,45.0737,45.0239,45.0613,35700.0
2012-03-23 13:25:00,72.38,72.42,72.38,72.41,65600.0,45.0613,45.0862,45.0613,45.08,65600.0
2012-03-23 13:30:00,72.41,72.46,72.37,72.37,72000.0,45.08,45.1111,45.0551,45.0551,72000.0
2012-03-23 13:35:00,72.37,72.4,72.34,72.37,37800.0,45.0551,45.0737,45.0364,45.0551,37800.0
2012-03-23 13:40:00,72.38,72.41,72.37,72.4,27700.0,45.0613,45.08,45.0551,45.0737,27700.0
2012-03-23 13:45:00,72.4,72.45,72.4,72.45,47100.0,45.0737,45.1049,45.0737,45.1049,47100.0
2012-03-23 13:50:00,72.45,72.47,72.39,72.41,45500.0,45.1049,45.1173,45.0675,45.08,45500.0
2012-03-23 13:55:00,72.41,72.42,72.35,72.35,44700.0,45.08,45.0862,45.0426,45.0426,44700.0
2012-03-23 14:00:00,72.35,72.36,72.32,72.33,38500.0,45.0426,45.0488,45.0239,45.0302,38500.0
2012-03-23 14:05:00,72.34,72.36,72.3,72.3,41200.0,45.0364,45.0488,45.0115,45.0115,41200.0
2012-03-23 14:10:00,72.3,72.33,72.3,72.33,39100.0,45.0115,45.0302,45.0115,45.0302,39100.0
2012-03-23 14:15:00,72.32,72.39,72.31,72.35,85100.0,45.0239,45.0675,45.0177,45.0426,85100.0
2012-03-23 14:20:00,72.35,72.38,72.34,72.38,70800.0,45.0426,45.0613,45.0364,45.0613,70800.0
2012-03-23 14:25:00,72.38,72.42,72.37,72.42,49100.0,45.0613,45.0862,45.0551,45.0862,49100.0
2012-03-23 14:30:00,72.42,72.42,72.35,72.38,35900.0,45.0862,45.0862,45.0426,45.0613,35900.0
2012-03-23 14:35:00,72.38,72.38,72.32,72.33,54500.0,45.0613,45.0613,45.0239,45.0302,54500.0
2012-03-23 14:40:00,72.33,72.39,72.32,72.37,59400.0,45.0302,45.0675,45.0239,45.0551,59400.0
2012-03-23 14:45:00,72.38,72.43,72.38,72.43,17600.0,45.0613,45.0924,45.0613,45.0924,17600.0
2012-03-23 14:50:00,72.43,72.49,72.43,72.46,72900.0,45.0924,45.1298,45.0924,45.1111,72900.0
2012-03-23 14:55:00,72.46,72.48,72.41,72.46,65200.0,45.1111,45.1235,45.08,45.1111,65200.0
2012-03-23 15:00:00,72.47,72.48,72.44,72.45,71900.0,45.1173,45.1235,45.0986,45.1049,71900.0
2012-03-23 15:05:00,72.45,72.49,72.44,72.49,40600.0,45.1049,45.1298,45.0986,45.1298,40600.0
2012-03-23 15:10:00,72.48,72.49,72.39,72.42,107900.0,45.1235,45.1298,45.0675,45.0862,107900.0
2012-03-23 15:15:00,72.42,72.45,72.39,72.44,63500.0,45.0862,45.1049,45.0675,45.0986,63500.0
2012-03-23 15:20:00,72.43,72.43,72.39,72.39,125300.0,45.0924,45.0924,45.0675,45.0675,125300.0
2012-03-23 15:25:00,72.39,72.42,72.37,72.38,123000.0,45.0675,45.0862,45.0551,45.0613,123000.0
2012-03-23 15:30:00,72.38,72.43,72.35,72.37,223900.0,45.0613,45.0924,45.0426,45.0551,223900.0
2012-03-23 15:35:00,72.36,72.38,72.31,72.37,196200.0,45.0488,45.0613,45.0177,45.0551,196200.0
2012-03-23 15:40:00,72.36,72.4,72.26,72.26,283200.0,45.0488,45.0737,44.9866,44.9866,283200.0
2012-03-23 15:45:00,72.26,72.32,72.23,72.26,281600.0,44.9866,45.0239,44.9679,44.9866,281600.0
2012-03-23 15:50:00,72.26,72.33,72.25,72.3,381500.0,44.9866,45.0302,44.9804,45.0115,381500.0
2012-03-23 15:55:00,72.29,72.33,72.22,72.25,1147700.0,45.0053,45.0302,44.9617,44.9804,1147700.0
2012-03-26 09:30:00,72.86,73.0,72.82,72.88,259800.0,45.3601,45.4473,45.3352,45.3726,259800.0
2012-03-26 09:35:00,72.87,72.95,72.84,72.89,352400.0,45.3663,45.4162,45.3477,45.3788,352400.0
2012-03-26 09:40:00,72.89,72.9,72.7,72.75,127400.0,45.3788,45.385,45.2605,45.2916,127400.0
2012-03-26 09:45:00,72.75,72.86,72.7,72.82,161700.0,45.2916,45.3601,45.2605,45.3352,161700.0
2012-03-26 09:50:00,72.83,72.84,72.7,72.71,94500.0,45.3414,45.3477,45.2605,45.2667,94500.0
2012-03-26 09:55:00,72.71,72.81,72.7,72.79,121200.0,45.2667,45.329,45.2605,45.3165,121200.0
2012-03-26 10:00:00,72.79,72.8,72.67,72.72,124200.0,45.3165,45.3228,45.2418,45.273,124200.0
2012-03-26 10:05:00,72.72,72.73,72.59,72.67,258600.0,45.273,45.2792,45.192,45.2418,258600.0
2012-03-26 10:10:00,72.66,72.76,72.66,72.72,102100.0,45.2356,45.2979,45.2356,45.273,102100.0
2012-03-26 10:15:00,72.73,72.84,72.73,72.84,110300.0,45.2792,45.3477,45.2792,45.3477,110300.0
2012-03-26 10:20:00,72.84,72.88,72.75,72.77,144700.0,45.3477,45.3726,45.2916,45.3041,144700.0
2012-03-26 10:25:00,72.76,72.78,72.7,72.7,196000.0,45.2979,45.3103,45.2605,45.2605,196000.0
2012-03-26 10:30:00,72.71,72.72,72.66,72.67,106800.0,45.2667,45.273,45.2356,45.2418,106800.0
2012-03-26 10:35:00,72.67,72.71,72.67,72.7,31200.0,45.2418,45.2667,45.2418,45.2605,31200.0
2012-03-26 10:40:00,72.7,72.75,72.67,72.75,100600.0,45.2605,45.2916,45.2418,45.2916,100600.0
2012-03-26 10:45:00,72.75,72.79,72.7,72.79,96200.0,45.2916,45.3165,45.2605,45.3165,96200.0
2012-03-26 10:50:00,72.8,72.84,72.78,72.79,160900.0,45.3228,45.3477,45.3103,45.3165,160900.0
2012-03-26 10:55:00,72.79,72.84,72.76,72.83,61500.0,45.3165,45.3477,45.2979,45.3414,61500.0
2012-03-26 11:00:00,72.84,72.84,72.7,72.73,118000.0,45.3477,45.3477,45.2605,45.2792,118000.0
2012-03-26 11:05:00,72.72,72.72,72.67,72.7,134800.0,45.273,45.273,45.2418,45.2605,134800.0
2012-03-26 11:10:00,72.69,72.7,72.67,72.69,41500.0,45.2543,45.2605,45.2418,45.2543,41500.0
2012-03-26 11:15:00,72.69,72.7,72.66,72.67,43000.0,45.2543,45.2605,45.2356,45.2418,43000.0
2012-03-26 11:20:00,72.68,72.69,72.66,72.66,44900.0,45.2481,45.2543,45.2356,45.2356,44900.0
2012-03-26 11:25:00,72.65,72.66,72.6,72.62,75900.0,45.2294,45.2356,45.1983,45.2107,75900.0
2012-03-26 11:30:00,72.62,72.67,72.62,72.66,25700.0,45.2107,45.2418,45.2107,45.2356,25700.0
2012-03-26 11:35:00,72.68,72.71,72.67,72.68,79300.0,45.2481,45.2667,45.2418,45.2481,79300.0
2012-03-26 11:40:00,72.68,72.7,72.66,72.68,89200.0,45.2481,45.2605,45.2356,45.2481,89200.0
2012-03-26 11:45:00,72.68,72.7,72.65,72.67,104800.0,45.2481,45.2605,45.2294,45.2418,104800.0
2012-03-26 11:50:00,72.67,72.7,72.66,72.66,61800.0,45.2418,45.2605,45.2356,45.2356,61800.0
2012-03-26 11:55:00,72.66,72.68,72.57,72.58,63600.0,45.2356,45.2481,45.1796,45.1858,63600.0
2012-03-26 12:00:00,72.58,72.58,72.55,72.55,68500.0,45.1858,45.1858,45.1671,45.1671,68500.0
2012-03-26 12:05:00,72.56,72.57,72.54,72.54,26800.0,45.1734,45.1796,45.1609,45.1609,26800.0
2012-03-26 12:10:00,72.54,72.55,72.48,72.48,83900.0,45.1609,45.1671,45.1235,45.1235,83900.0
2012-03-26 12:15:00,72.47,72.5,72.46,72.49,90800.0,45.1173,45.136,45.1111,45.1298,90800.0
2012-03-26 12:20:00,72.48,72.48,72.43,72.44,67400.0,45.1235,45.1235,45.0924,45.0986,67400.0
2012-03-26 12:25:00,72.43,72.48,72.43,72.46,26800.0,45.0924,45.1235,45.0924,45.1111,26800.0
2012-03-26 12:30:00,72.46,72.46,72.44,72.45,32000.0,45.1111,45.1111,45.0986,45.1049,32000.0
2012-03-26 12:35:00,72.44,72.45,72.4,72.41,56200.0,45.0986,45.1049,45.0737,45.08,56200.0
2012-03-26 12:40:00,72.41,72.43,72.39,72.42,100600.0,45.08,45.0924,45.0675,45.0862,100600.0
2012-03-26 12:45:00,72.42,72.43,72.41,72.43,62900.0,45.0862,45.0924,45.08,45.0924,62900.0
2012-03-26 12:50:00,72.43,72.45,72.41,72.45,32300.0,45.0924,45.1049,45.08,45.1049,32300.0
2012-03-26 12:55:00,72.45,72.45,72.39,72.4,68400.0,45.1049,45.1049,45.0675,45.0737,68400.0
2012-03-26 13:00:00,72.4,72.43,72.4,72.43,53300.0,45.0737,45.0924,45.0737,45.0924,53300.0
2012-03-26 13:05:00,72.43,72.49,72.43,72.49,48600.0,45.0924,45.1298,45.0924,45.1298,48600.0
2012-03-26 13:10:00,72.5,72.5,72.47,72.48,17500.0,45.136,45.136,45.1173,45.1235,17500.0
2012-03-26 13:15:00,72.47,72.51,72.46,72.46,30800.0,45.1173,45.1422,45.1111,45.1111,30800.0
2012-03-26 13:20:00,72.46,72.47,72.45,72.46,51900.0,45.1111,45.1173,45.1049,45.1111,51900.0
2012-03-26 13:25:00,72.46,72.54,72.46,72.51,81000.0,45.1111,45.1609,45.1111,45.1422,81000.0
2012-03-26 13:30:00,72.51,72.56,72.51,72.55,119800.0,45.1422,45.1734,45.1422,45.1671,119800.0
2012-03-26 13:35:00,72.56,72.57,72.52,72.55,192300.0,45.1734,45.1796,45.1484,45.1671,192300.0
2012-03-26 13:40:00,72.56,72.56,72.54,72.54,14300.0,45.1734,45.1734,45.1609,45.1609,14300.0
2012-03-26 13:45:00,72.53,72.54,72.51,72.51,28900.0,45.1547,45.1609,45.1422,45.1422,28900.0
2012-03-26 13:50:00,72.51,72.51,72.47,72.49,29600.0,45.1422,45.1422,45.1173,45.1298,29600.0
2012-03-26 13:55:00,72.48,72.48,72.45,72.46,63700.0,45.1235,45.1235,45.1049,45.1111,63700.0
2012-03-26 14:00:00,72.47,72.48,72.46,72.48,51800.0,45.1173,45.1235,45.1111,45.1235,51800.0
2012-03-26 14:05:00,72.49,72.56,72.49,72.56,24900.0,45.1298,45.1734,45.1298,45.1734,24900.0
2012-03-26 14:10:00,72.56,72.58,72.54,72.57,74800.0,45.1734,45.1858,45.1609,45.1796,74800.0
2012-03-26 14:15:00,72.57,72.59,72.55,72.59,38700.0,45.1796,45.192,45.1671,45.192,38700.0
2012-03-26 14:20:00,72.59,72.65,72.56,72.64,78500.0,45.192,45.2294,45.1734,45.2232,78500.0
2012-03-26 14:25:00,72.64,72.65,72.58,72.6,43300.0,45.2232,45.2294,45.1858,45.1983,43300.0
2012-03-26 14:30:00,72.6,72.61,72.58,72.59,59900.0,45.1983,45.2045,45.1858,45.192,59900.0
2012-03-26 14:35:00,72.59,72.6,72.51,72.55,239500.0,45.192,45.1983,45.1422,45.1671,239500.0
2012-03-26 14:40:00,72.56,72.64,72.55,72.63,165200.0,45.1734,45.2232,45.1671,45.2169,165200.0
2012-03-26 14:45:00,72.62,72.66,72.62,72.66,85800.0,45.2107,45.2356,45.2107,45.2356,85800.0
2012-03-26 14:50:00,72.66,72.68,72.65,72.67,64000.0,45.2356,45.2481,45.2294,45.2418,64000.0
2012-03-26 14:55:00,72.67,72.75,72.67,72.68,150500.0,45.2418,45.2916,45.2418,45.2481,150500.0
2012-03-26 15:00:00,72.68,72.8,72.65,72.78,107000.0,45.2481,45.3228,45.2294,45.3103,107000.0
2012-03-26 15:05:00,72.78,72.82,72.78,72.81,235400.0,45.3103,45.3352,45.3103,45.329,235400.0
2012-03-26 15:10:00,72.81,72.83,72.81,72.82,91000.0,45.329,45.3414,45.329,45.3352,91000.0
2012-03-26 15:15:00,72.81,72.83,72.78,72.78,104000.0,45.329,45.3414,45.3103,45.3103,104000.0
2012-03-26 15:20:00,72.79,72.79,72.74,72.74,74200.0,45.3165,45.3165,45.2854,45.2854,74200.0
2012-03-26 15:25:00,72.74,72.76,72.72,72.75,102400.0,45.2854,45.2979,45.273,45.2916,102400.0
2012-03-26 15:30:00,72.75,72.77,72.69,72.7,62700.0,45.2916,45.3041,45.2543,45.2605,62700.0
2012-03-26 15:35:00,72.71,72.73,72.67,72.69,188200.0,45.2667,45.2792,45.2418,45.2543,188200.0
2012-03-26 15:40:00,72.7,72.72,72.67,72.71,169400.0,45.2605,45.273,45.2418,45.2667,169400.0
2012-03-26 15:45:00,72.7,72.83,72.7,72.81,285200.0,45.2605,45.3414,45.2605,45.329,285200.0
2012-03-26 15:50:00,72.82,72.82,72.74,72.74,380600.0,45.3352,45.3352,45.2854,45.2854,380600.0
2012-03-26 15:55:00,72.74,72.83,72.71,72.8,1056900.0,45.2854,45.3414,45.2667,45.3228,1056900.0
2012-03-27 09:30:00,72.93,72.95,72.64,72.72,224100.0,45.4037,45.4162,45.2232,45.273,224100.0
2012-03-27 09:35:00,72.72,72.72,72.45,72.48,385900.0,45.273,45.273,45.1049,45.1235,385900.0
2012-03-27 09:40:00,72.48,72.49,72.36,72.48,339300.0,45.1235,45.1298,45.0488,45.1235,339300.0
2012-03-27 09:45:00,72.47,72.6,72.44,72.6,216300.0,45.1173,45.1983,45.0986,45.1983,216300.0
2012-03-27 09:50:00,72.6,72.66,72.52,72.54,221300.0,45.1983,45.2356,45.1484,45.1609,221300.0
2012-03-27 09:55:00,72.56,72.6,72.53,72.54,86800.0,45.1734,45.1983,45.1547,45.1609,86800.0
2012-03-27 10:00:00,72.53,72.57,72.38,72.39,255900.0,45.1547,45.1796,45.0613,45.0675,255900.0
2012-03-27 10:05:00,72.39,72.43,72.33,72.33,258500.0,45.0675,45.0924,45.0302,45.0302,258500.0
2012-03-27 10:10:00,72.33,72.47,72.32,72.46,120200.0,45.0302,45.1173,45.0239,45.1111,120200.0
2012-03-27 10:15:00,72.46,72.58,72.46,72.55,102800.0,45.1111,45.1858,45.1111,45.1671,102800.0
2012-03-27 10:20:00,72.55,72.55,72.48,72.49,82500.0,45.1671,45.1671,45.1235,45.1298,82500.0
2012-03-27 10:25:00,72.5,72.51,72.44,72.5,191800.0,45.136,45.1422,45.0986,45.136,191800.0
2012-03-27 10:30:00,72.51,72.61,72.49,72.52,163600.0,45.1422,45.2045,45.1298,45.1484,163600.0
2012-03-27 10:35:00,72.52,72.57,72.49,72.54,126400.0,45.1484,45.1796,45.1298,45.1609,126400.0
2012-03-27 10:40:00,72.54,72.54,72.41,72.42,205700.0,45.1609,45.1609,45.08,45.0862,205700.0
2012-03-27 10:45:00,72.43,72.46,72.39,72.41,114900.0,45.0924,45.1111,45.0675,45.08,114900.0
2012-03-27 10:50:00,72.41,72.41,72.3,72.34,177100.0,45.08,45.08,45.0115,45.0364,177100.0
2012-03-27 10:55:00,72.34,72.35,72.29,72.3,193100.0,45.0364,45.0426,45.0053,45.0115,193100.0
2012-03-27 11:00:00,72.31,72.38,72.29,72.33,113700.0,45.0177,45.0613,45.0053,45.0302,113700.0
2012-03-27 11:05:00,72.33,72.34,72.23,72.29,170400.0,45.0302,45.0364,44.9679,45.0053,170400.0
2012-03-27 11:10:00,72.29,72.34,72.24,72.3,186100.0,45.0053,45.0364,44.9741,45.0115,186100.0
2012-03-27 11:15:00,72.28,72.29,72.22,72.26,77100.0,44.999,45.0053,44.9617,44.9866,77100.0
2012-03-27 11:20:00,72.26,72.31,72.24,72.25,44300.0,44.9866,45.0177,44.9741,44.9804,44300.0
2012-03-27 11:25:00,72.25,72.26,72.19,72.21,276300.0,44.9804,44.9866,44.943,44.9555,276300.0
2012-03-27 11:30:00,72.21,72.26,72.2,72.24,198000.0,44.9555,44.9866,44.9492,44.9741,198000.0
2012-03-27 11:35:00,72.24,72.26,72.22,72.22,161000.0,44.9741,44.9866,44.9617,44.9617,161000.0
2012-03-27 11:40:00,72.22,72.25,72.19,72.2,167900.0,44.9617,44.9804,44.943,44.9492,167900.0
2012-03-27 11:45:00,72.2,72.21,72.17,72.19,158900.0,44.9492,44.9555,44.9306,44.943,158900.0
2012-03-27 11:50:00,72.2,72.31,72.2,72.31,107300.0,44.9492,45.0177,44.9492,45.0177,107300.0
2012-03-27 11:55:00,72.31,72.37,72.29,72.32,76000.0,45.0177,45.0551,45.0053,45.0239,76000.0
2012-03-27 12:00:00,72.32,72.4,72.32,72.37,59400.0,45.0239,45.0737,45.0239,45.0551,59400.0
2012-03-27 12:05:00,72.36,72.36,72.27,72.27,111900.0,45.0488,45.0488,44.9928,44.9928,111900.0
2012-03-27 12:10:00,72.27,72.29,72.26,72.29,122500.0,44.9928,45.0053,44.9866,45.0053,122500.0
2012-03-27 12:15:00,72.29,72.29,72.26,72.27,68200.0,45.0053,45.0053,44.9866,44.9928,68200.0
2012-03-27 12:20:00,72.27,72.28,72.25,72.25,56200.0,44.9928,44.999,44.9804,44.9804,56200.0
2012-03-27 12:25:00,72.25,72.26,72.21,72.22,119100.0,44.9804,44.9866,44.9555,44.9617,119100.0
2012-03-27 12:30:00,72.22,72.24,72.21,72.23,94600.0,44.9617,44.9741,44.9555,44.9679,94600.0
2012-03-27 12:35:00,72.22,72.3,72.22,72.26,99400.0,44.9617,45.0115,44.9617,44.9866,99400.0
2012-03-27 12:40:00,72.26,72.28,72.23,72.26,44100.0,44.9866,44.999,44.9679,44.9866,44100.0
2012-03-27 12:45:00,72.25,72.26,72.22,72.22,49300.0,44.9804,44.9866,44.9617,44.9617,49300.0
2012-03-27 12:50:00,72.22,72.25,72.22,72.24,47500.0,44.9617,44.9804,44.9617,44.9741,47500.0
2012-03-27 12:55:00,72.25,72.3,72.24,72.29,45700.0,44.9804,45.0115,44.9741,45.0053,45700.0
2012-03-27 13:00:00,72.28,72.31,72.26,72.28,153400.0,44.999,45.0177,44.9866,44.999,153400.0
2012-03-27 13:05:00,72.29,72.31,72.27,72.29,28700.0,45.0053,45.0177,44.9928,45.0053,28700.0
2012-03-27 13:10:00,72.28,72.3,72.26,72.29,27000.0,44.999,45.0115,44.9866,45.0053,27000.0
2012-03-27 13:15:00,72.3,72.3,72.21,72.21,29300.0,45.0115,45.0115,44.9555,44.9555,29300.0
2012-03-27 13:20:00,72.23,72.24,72.19,72.2,88000.0,44.9679,44.9741,44.943,44.9492,88000.0
2012-03-27 13:25:00,72.21,72.23,72.2,72.22,55100.0,44.9555,44.9679,44.9492,44.9617,55100.0
2012-03-27 13:30:00,72.23,72.23,72.21,72.22,39300.0,44.9679,44.9679,44.9555,44.9617,39300.0
2012-03-27 13:35:00,72.23,72.23,72.19,72.22,30600.0,44.9679,44.9679,44.943,44.9617,30600.0
2012-03-27 13:40:00,72.22,72.22,72.19,72.21,32800.0,44.9617,44.9617,44.943,44.9555,32800.0
2012-03-27 13:45:00,72.21,72.25,72.2,72.23,84400.0,44.9555,44.9804,44.9492,44.9679,84400.0
2012-03-27 13:50:00,72.23,72.27,72.23,72.26,79200.0,44.9679,44.9928,44.9679,44.9866,79200.0
2012-03-27 13:55:00,72.25,72.28,72.24,72.27,38900.0,44.9804,44.999,44.9741,44.9928,38900.0
2012-03-27 14:00:00,72.27,72.28,72.25,72.27,52800.0,44.9928,44.999,44.9804,44.9928,52800.0
2012-03-27 14:05:00,72.27,72.31,72.22,72.31,134900.0,44.9928,45.0177,44.9617,45.0177,134900.0
2012-03-27 14:10:00,72.31,72.38,72.3,72.35,194400.0,45.0177,45.0613,45.0115,45.0426,194400.0
2012-03-27 14:15:00,72.36,72.38,72.33,72.33,149300.0,45.0488,45.0613,45.0302,45.0302,149300.0
2012-03-27 14:20:00,72.33,72.4,72.32,72.37,129600.0,45.0302,45.0737,45.0239,45.0551,129600.0
2012-03-27 14:25:00,72.38,72.4,72.37,72.4,43500.0,45.0613,45.0737,45.0551,45.0737,43500.0
2012-03-27 14:30:00,72.4,72.42,72.39,72.4,68600.0,45.0737,45.0862,45.0675,45.0737,68600.0
2012-03-27 14:35:00,72.41,72.41,72.35,72.38,92000.0,45.08,45.08,45.0426,45.0613,92000.0
2012-03-27 14:40:00,72.39,72.47,72.38,72.46,128200.0,45.0675,45.1173,45.0613,45.1111,128200.0
2012-03-27 14:45:00,72.46,72.49,72.44,72.48,72000.0,45.1111,45.1298,45.0986,45.1235,72000.0
2012-03-27 14:50:00,72.47,72.49,72.43,72.45,73300.0,45.1173,45.1298,45.0924,45.1049,73300.0
2012-03-27 14:55:00,72.45,72.48,72.44,72.47,132300.0,45.1049,45.1235,45.0986,45.1173,132300.0
2012-03-27 15:00:00,72.47,72.48,72.44,72.47,107500.0,45.1173,45.1235,45.0986,45.1173,107500.0
2012-03-27 15:05:00,72.46,72.52,72.46,72.49,104300.0,45.1111,45.1484,45.1111,45.1298,104300.0
2012-03-27 15:10:00,72.48,72.48,72.43,72.43,45000.0,45.1235,45.1235,45.0924,45.0924,45000.0
2012-03-27 15:15:00,72.42,72.42,72.33,72.34,133400.0,45.0862,45.0862,45.0302,45.0364,133400.0
2012-03-27 15:20:00,72.35,72.35,72.23,72.27,173500.0,45.0426,45.0426,44.9679,44.9928,173500.0
2012-03-27 15:25:00,72.27,72.28,72.22,72.22,76900.0,44.9928,44.999,44.9617,44.9617,76900.0
2012-03-27 15:30:00,72.22,72.3,72.22,72.26,113800.0,44.9617,45.0115,44.9617,44.9866,113800.0
2012-03-27 15:35:00,72.26,72.28,72.19,72.21,166000.0,44.9866,44.999,44.943,44.9555,166000.0
2012-03-27 15:40:00,72.22,72.24,72.19,72.23,205100.0,44.9617,44.9741,44.943,44.9679,205100.0
2012-03-27 15:45:00,72.22,72.22,72.09,72.1,363300.0,44.9617,44.9617,44.8807,44.887,363300.0
2012-03-27 15:50:00,72.1,72.13,72.06,72.12,392400.0,44.887,44.9056,44.8621,44.8994,392400.0
2012-03-27 15:55:00,72.12,72.12,72.05,72.07,705800.0,44.8994,44.8994,44.8558,44.8683,705800.0
2012-03-28 09:30:00,71.75,71.81,71.66,71.7,229800.0,44.6691,44.7064,44.613,44.6379,229800.0
2012-03-28 09:35:00,71.69,71.97,71.67,71.97,296500.0,44.6317,44.806,44.6193,44.806,296500.0
2012-03-28 09:40:00,71.97,71.99,71.57,71.57,209200.0,44.806,44.8185,44.557,44.557,209200.0
2012-03-28 09:45:00,71.57,71.65,71.5,71.5,186100.0,44.557,44.6068,44.5134,44.5134,186100.0
2012-03-28 09:50:00,71.49,71.6,71.44,71.6,286100.0,44.5072,44.5757,44.4761,44.5757,286100.0
2012-03-28 09:55:00,71.6,71.6,71.45,71.51,262800.0,44.5757,44.5757,44.4823,44.5197,262800.0
2012-03-28 10:00:00,71.51,71.68,71.51,71.65,250000.0,44.5197,44.6255,44.5197,44.6068,250000.0
2012-03-28 10:05:00,71.64,71.65,71.53,71.54,151500.0,44.6006,44.6068,44.5321,44.5383,151500.0
2012-03-28 10:10:00,71.54,71.61,71.48,71.59,63900.0,44.5383,44.5819,44.501,44.5695,63900.0
2012-03-28 10:15:00,71.6,71.6,71.38,71.4,139300.0,44.5757,44.5757,44.4387,44.4512,139300.0
2012-03-28 10:20:00,71.39,71.47,71.37,71.43,150500.0,44.4449,44.4948,44.4325,44.4699,150500.0
2012-03-28 10:25:00,71.43,71.45,71.35,71.41,148100.0,44.4699,44.4823,44.42,44.4574,148100.0
2012-03-28 10:30:00,71.4,71.4,71.1,71.12,553400.0,44.4512,44.4512,44.2644,44.2769,553400.0
2012-03-28 10:35:00,71.12,71.22,71.08,71.2,370500.0,44.2769,44.3391,44.252,44.3267,370500.0
2012-03-28 10:40:00,71.21,71.22,71.1,71.19,126800.0,44.3329,44.3391,44.2644,44.3204,126800.0
2012-03-28 10:45:00,71.18,71.18,70.96,70.97,555500.0,44.3142,44.3142,44.1772,44.1835,555500.0
2012-03-28 10:50:00,70.97,71.02,70.95,70.98,235300.0,44.1835,44.2146,44.171,44.1897,235300.0
2012-03-28 10:55:00,70.99,71.11,70.97,71.11,168000.0,44.1959,44.2706,44.1835,44.2706,168000.0
2012-03-28 11:00:00,71.1,71.17,71.03,71.05,189600.0,44.2644,44.308,44.2208,44.2333,189600.0
2012-03-28 11:05:00,71.05,71.16,71.04,71.14,110400.0,44.2333,44.3018,44.2271,44.2893,110400.0
2012-03-28 11:10:00,71.14,71.19,71.09,71.16,158200.0,44.2893,44.3204,44.2582,44.3018,158200.0
2012-03-28 11:15:00,71.16,71.16,71.11,71.12,78900.0,44.3018,44.3018,44.2706,44.2769,78900.0
2012-03-28 11:20:00,71.12,71.17,71.1,71.11,93700.0,44.2769,44.308,44.2644,44.2706,93700.0
2012-03-28 11:25:00,71.11,71.16,71.11,71.14,79400.0,44.2706,44.3018,44.2706,44.2893,79400.0
2012-03-28 11:30:00,71.14,71.14,71.09,71.13,67000.0,44.2893,44.2893,44.2582,44.2831,67000.0
2012-03-28 11:35:00,71.11,71.11,71.01,71.08,213200.0,44.2706,44.2706,44.2084,44.252,213200.0
2012-03-28 11:40:00,71.08,71.12,71.04,71.07,122400.0,44.252,44.2769,44.2271,44.2457,122400.0
2012-03-28 11:45:00,71.08,71.08,70.91,70.91,124800.0,44.252,44.252,44.1461,44.1461,124800.0
2012-03-28 11:50:00,70.91,70.92,70.69,70.7,367400.0,44.1461,44.1523,44.0092,44.0154,367400.0
2012-03-28 11:55:00,70.7,70.85,70.59,70.85,388800.0,44.0154,44.1088,43.9469,44.1088,388800.0
2012-03-28 12:00:00,70.85,70.88,70.83,70.87,209000.0,44.1088,44.1274,44.0963,44.1212,209000.0
2012-03-28 12:05:00,70.87,70.94,70.86,70.9,155700.0,44.1212,44.1648,44.115,44.1399,155700.0
2012-03-28 12:10:00,70.89,70.9,70.72,70.72,256300.0,44.1337,44.1399,44.0278,44.0278,256300.0
2012-03-28 12:15:00,70.72,70.91,70.72,70.86,320500.0,44.0278,44.1461,44.0278,44.115,320500.0
2012-03-28 12:20:00,70.86,70.87,70.79,70.79,66600.0,44.115,44.1212,44.0714,44.0714,66600.0
2012-03-28 12:25:00,70.78,70.84,70.77,70.82,58800.0,44.0652,44.1025,44.059,44.0901,58800.0
2012-03-28 12:30:00,70.83,70.87,70.8,70.82,124900.0,44.0963,44.1212,44.0776,44.0901,124900.0
2012-03-28 12:35:00,70.82,70.85,70.72,70.78,91700.0,44.0901,44.1088,44.0278,44.0652,91700.0
2012-03-28 12:40:00,70.77,70.81,70.73,70.74,105300.0,44.059,44.0839,44.0341,44.0403,105300.0
2012-03-28 12:45:00,70.73,70.8,70.73,70.78,76900.0,44.0341,44.0776,44.0341,44.0652,76900.0
2012-03-28 12:50:00,70.78,70.78,70.7,70.71,73700.0,44.0652,44.0652,44.0154,44.0216,73700.0
2012-03-28 12:55:00,70.7,70.78,70.7,70.76,79300.0,44.0154,44.0652,44.0154,44.0527,79300.0
2012-03-28 13:00:00,70.76,70.84,70.75,70.83,49100.0,44.0527,44.1025,44.0465,44.0963,49100.0
2012-03-28 13:05:00,70.82,70.83,70.78,70.8,90700.0,44.0901,44.0963,44.0652,44.0776,90700.0
2012-03-28 13:10:00,70.8,70.81,70.76,70.79,49600.0,44.0776,44.0839,44.0527,44.0714,49600.0
2012-03-28 13:15:00,70.79,70.85,70.79,70.84,61900.0,44.0714,44.1088,44.0714,44.1025,61900.0
2012-03-28 13:20:00,70.84,70.84,70.74,70.79,126400.0,44.1025,44.1025,44.0403,44.0714,126400.0
2012-03-28 13:25:00,70.78,70.81,70.76,70.79,65200.0,44.0652,44.0839,44.0527,44.0714,65200.0
2012-03-28 13:30:00,70.79,70.81,70.73,70.76,54300.0,44.0714,44.0839,44.0341,44.0527,54300.0
2012-03-28 13:35:00,70.77,70.81,70.73,70.8,51900.0,44.059,44.0839,44.0341,44.0776,51900.0
2012-03-28 13:40:00,70.8,70.86,70.8,70.82,112500.0,44.0776,44.115,44.0776,44.0901,112500.0
2012-03-28 13:45:00,70.82,70.82,70.75,70.75,134200.0,44.0901,44.0901,44.0465,44.0465,134200.0
2012-03-28 13:50:00,70.76,70.83,70.73,70.83,64400.0,44.0527,44.0963,44.0341,44.0963,64400.0
2012-03-28 13:55:00,70.83,70.89,70.8,70.86,189200.0,44.0963,44.1337,44.0776,44.115,189200.0
2012-03-28 14:00:00,70.86,70.87,70.76,70.77,138000.0,44.115,44.1212,44.0527,44.059,138000.0
2012-03-28 14:05:00,70.78,70.79,70.68,70.72,179200.0,44.0652,44.0714,44.0029,44.0278,179200.0
2012-03-28 14:10:00,70.71,70.74,70.63,70.74,143400.0,44.0216,44.0403,43.9718,44.0403,143400.0
2012-03-28 14:15:00,70.74,70.8,70.73,70.78,77800.0,44.0403,44.0776,44.0341,44.0652,77800.0
2012-03-28 14:20:00,70.79,70.81,70.77,70.79,68100.0,44.0714,44.0839,44.059,44.0714,68100.0
2012-03-28 14:25:00,70.79,70.82,70.76,70.78,62400.0,44.0714,44.0901,44.0527,44.0652,62400.0
2012-03-28 14:30:00,70.78,70.82,70.75,70.8,76900.0,44.0652,44.0901,44.0465,44.0776,76900.0
2012-03-28 14:35:00,70.81,70.91,70.81,70.87,103200.0,44.0839,44.1461,44.0839,44.1212,103200.0
2012-03-28 14:40:00,70.87,70.95,70.87,70.95,151700.0,44.1212,44.171,44.1212,44.171,151700.0
2012-03-28 14:45:00,70.95,71.01,70.94,71.0,90800.0,44.171,44.2084,44.1648,44.2021,90800.0
2012-03-28 14:50:00,71.01,71.03,70.96,70.96,138800.0,44.2084,44.2208,44.1772,44.1772,138800.0
2012-03-28 14:55:00,70.97,71.04,70.96,71.03,60000.0,44.1835,44.2271,44.1772,44.2208,60000.0
2012-03-28 15:00:00,71.03,71.13,71.03,71.07,249000.0,44.2208,44.2831,44.2208,44.2457,249000.0
2012-03-28 15:05:00,71.08,71.11,71.07,71.09,97300.0,44.252,44.2706,44.2457,44.2582,97300.0
2012-03-28 15:10:00,71.09,71.11,71.05,71.06,76900.0,44.2582,44.2706,44.2333,44.2395,76900.0
2012-03-28 15:15:00,71.06,71.1,71.02,71.02,125400.0,44.2395,44.2644,44.2146,44.2146,125400.0
2012-03-28 15:20:00,71.02,71.06,70.96,71.06,94300.0,44.2146,44.2395,44.1772,44.2395,94300.0
2012-03-28 15:25:00,71.06,71.06,71.0,71.04,164100.0,44.2395,44.2395,44.2021,44.2271,164100.0
2012-03-28 15:30:00,71.04,71.07,71.02,71.06,119600.0,44.2271,44.2457,44.2146,44.2395,119600.0
2012-03-28 15:35:00,71.06,71.06,70.95,71.06,299800.0,44.2395,44.2395,44.171,44.2395,299800.0
2012-03-28 15:40:00,71.06,71.16,71.04,71.15,429700.0,44.2395,44.3018,44.2271,44.2955,429700.0
2012-03-28 15:45:00,71.15,71.22,71.13,71.14,363800.0,44.2955,44.3391,44.2831,44.2893,363800.0
2012-03-28 15:50:00,71.13,71.17,71.06,71.07,869200.0,44.2831,44.308,44.2395,44.2457,869200.0
2012-03-28 15:55:00,71.08,71.2,71.08,71.16,847800.0,44.252,44.3267,44.252,44.3018,847800.0
2012-03-29 09:30:00,70.68,70.81,70.56,70.71,201300.0,44.0029,44.0839,43.9282,44.0216,201300.0
2012-03-29 09:35:00,70.72,71.02,70.72,70.96,425900.0,44.0278,44.2146,44.0278,44.1772,425900.0
2012-03-29 09:40:00,70.95,70.95,70.73,70.73,166500.0,44.171,44.171,44.0341,44.0341,166500.0
2012-03-29 09:45:00,70.73,70.92,70.71,70.85,379600.0,44.0341,44.1523,44.0216,44.1088,379600.0
2012-03-29 09:50:00,70.85,70.85,70.66,70.71,302400.0,44.1088,44.1088,43.9905,44.0216,302400.0
2012-03-29 09:55:00,70.7,70.71,70.45,70.58,461500.0,44.0154,44.0216,43.8597,43.9407,461500.0
2012-03-29 10:00:00,70.58,70.72,70.55,70.69,493500.0,43.9407,44.0278,43.922,44.0092,493500.0
2012-03-29 10:05:00,70.7,70.7,70.58,70.6,86600.0,44.0154,44.0154,43.9407,43.9531,86600.0
2012-03-29 10:10:00,70.58,70.58,70.39,70.42,409600.0,43.9407,43.9407,43.8224,43.8411,409600.0
2012-03-29 10:15:00,70.42,70.46,70.3,70.32,297600.0,43.8411,43.866,43.7664,43.7788,297600.0
2012-03-29 10:20:00,70.32,70.51,70.3,70.49,298300.0,43.7788,43.8971,43.7664,43.8846,298300.0
2012-03-29 10:25:00,70.48,70.49,70.35,70.37,151000.0,43.8784,43.8846,43.7975,43.8099,151000.0
2012-03-29 10:30:00,70.36,70.42,70.2,70.21,229800.0,43.8037,43.8411,43.7041,43.7103,229800.0
2012-03-29 10:35:00,70.22,70.28,70.17,70.22,124400.0,43.7165,43.7539,43.6854,43.7165,124400.0
2012-03-29 10:40:00,70.21,70.28,70.21,70.28,203000.0,43.7103,43.7539,43.7103,43.7539,203000.0
2012-03-29 10:45:00,70.29,70.31,70.25,70.29,73700.0,43.7601,43.7726,43.7352,43.7601,73700.0
2012-03-29 10:50:00,70.28,70.35,70.23,70.35,419500.0,43.7539,43.7975,43.7228,43.7975,419500.0
2012-03-29 10:55:00,70.35,70.59,70.34,70.58,184100.0,43.7975,43.9469,43.7913,43.9407,184100.0
2012-03-29 11:00:00,70.57,70.58,70.5,70.55,217400.0,43.9344,43.9407,43.8909,43.922,217400.0
2012-03-29 11:05:00,70.56,70.64,70.52,70.58,715500.0,43.9282,43.978,43.9033,43.9407,715500.0
2012-03-29 11:10:00,70.58,70.59,70.48,70.52,142800.0,43.9407,43.9469,43.8784,43.9033,142800.0
2012-03-29 11:15:00,70.53,70.6,70.49,70.49,125100.0,43.9095,43.9531,43.8846,43.8846,125100.0
2012-03-29 11:20:00,70.49,70.56,70.48,70.51,113600.0,43.8846,43.9282,43.8784,43.8971,113600.0
2012-03-29 11:25:00,70.52,70.59,70.42,70.43,154300.0,43.9033,43.9469,43.8411,43.8473,154300.0
2012-03-29 11:30:00,70.43,70.48,70.35,70.47,247700.0,43.8473,43.8784,43.7975,43.8722,247700.0
2012-03-29 11:35:00,70.48,70.5,70.44,70.49,150000.0,43.8784,43.8909,43.8535,43.8846,150000.0
2012-03-29 11:40:00,70.49,70.56,70.48,70.5,86300.0,43.8846,43.9282,43.8784,43.8909,86300.0
2012-03-29 11:45:00,70.51,70.55,70.5,70.53,54400.0,43.8971,43.922,43.8909,43.9095,54400.0
2012-03-29 11:50:00,70.53,70.53,70.38,70.4,167000.0,43.9095,43.9095,43.8162,43.8286,167000.0
2012-03-29 11:55:00,70.41,70.46,70.3,70.4,311200.0,43.8348,43.866,43.7664,43.8286,311200.0
2012-03-29 12:00:00,70.4,70.4,70.35,70.38,130800.0,43.8286,43.8286,43.7975,43.8162,130800.0
2012-03-29 12:05:00,70.38,70.43,70.38,70.4,46800.0,43.8162,43.8473,43.8162,43.8286,46800.0
2012-03-29 12:10:00,70.4,70.4,70.34,70.37,50200.0,43.8286,43.8286,43.7913,43.8099,50200.0
2012-03-29 12:15:00,70.37,70.42,70.35,70.41,216000.0,43.8099,43.8411,43.7975,43.8348,216000.0
2012-03-29 12:20:00,70.41,70.43,70.37,70.38,190200.0,43.8348,43.8473,43.8099,43.8162,190200.0
2012-03-29 12:25:00,70.38,70.46,70.38,70.42,37900.0,43.8162,43.866,43.8162,43.8411,37900.0
2012-03-29 12:30:00,70.41,70.42,70.36,70.39,52100.0,43.8348,43.8411,43.8037,43.8224,52100.0
2012-03-29 12:35:00,70.39,70.48,70.35,70.48,124200.0,43.8224,43.8784,43.7975,43.8784,124200.0
2012-03-29 12:40:00,70.46,70.47,70.43,70.44,29800.0,43.866,43.8722,43.8473,43.8535,29800.0
2012-03-29 12:45:00,70.44,70.45,70.4,70.42,77200.0,43.8535,43.8597,43.8286,43.8411,77200.0
2012-03-29 12:50:00,70.43,70.54,70.42,70.5,60200.0,43.8473,43.9158,43.8411,43.8909,60200.0
2012-03-29 12:55:00,70.51,70.57,70.5,70.56,117000.0,43.8971,43.9344,43.8909,43.9282,117000.0
2012-03-29 13:00:00,70.55,70.56,70.5,70.54,63800.0,43.922,43.9282,43.8909,43.9158,63800.0
2012-03-29 13:05:00,70.53,70.53,70.49,70.5,80900.0,43.9095,43.9095,43.8846,43.8909,80900.0
2012-03-29 13:10:00,70.5,70.52,70.44,70.51,134500.0,43.8909,43.9033,43.8535,43.8971,134500.0
2012-03-29 13:15:00,70.51,70.52,70.47,70.51,29400.0,43.8971,43.9033,43.8722,43.8971,29400.0
2012-03-29 13:20:00,70.51,70.55,70.5,70.51,90000.0,43.8971,43.922,43.8909,43.8971,90000.0
2012-03-29 13:25:00,70.5,70.51,70.46,70.48,104900.0,43.8909,43.8971,43.866,43.8784,104900.0
2012-03-29 13:30:00,70.48,70.51,70.46,70.49,73900.0,43.8784,43.8971,43.866,43.8846,73900.0
2012-03-29 13:35:00,70.48,70.54,70.47,70.54,37400.0,43.8784,43.9158,43.8722,43.9158,37400.0
2012-03-29 13:40:00,70.54,70.55,70.46,70.46,210700.0,43.9158,43.922,43.866,43.866,210700.0
2012-03-29 13:45:00,70.46,70.47,70.4,70.42,105500.0,43.866,43.8722,43.8286,43.8411,105500.0
2012-03-29 13:50:00,70.41,70.47,70.37,70.45,112600.0,43.8348,43.8722,43.8099,43.8597,112600.0
2012-03-29 13:55:00,70.45,70.51,70.42,70.44,133700.0,43.8597,43.8971,43.8411,43.8535,133700.0
2012-03-29 14:00:00,70.43,70.54,70.43,70.5,117900.0,43.8473,43.9158,43.8473,43.8909,117900.0
2012-03-29 14:05:00,70.49,70.5,70.43,70.45,59900.0,43.8846,43.8909,43.8473,43.8597,59900.0
2012-03-29 14:10:00,70.46,70.53,70.45,70.49,131400.0,43.866,43.9095,43.8597,43.8846,131400.0
2012-03-29 14:15:00,70.5,70.65,70.49,70.63,248300.0,43.8909,43.9843,43.8846,43.9718,248300.0
2012-03-29 14:20:00,70.64,70.68,70.61,70.63,221700.0,43.978,44.0029,43.9593,43.9718,221700.0
2012-03-29 14:25:00,70.63,70.72,70.63,70.7,55600.0,43.9718,44.0278,43.9718,44.0154,55600.0
2012-03-29 14:30:00,70.7,70.71,70.63,70.64,51700.0,44.0154,44.0216,43.9718,43.978,51700.0
2012-03-29 14:35:00,70.66,70.72,70.65,70.69,54000.0,43.9905,44.0278,43.9843,44.0092,54000.0
2012-03-29 14:40:00,70.69,70.73,70.67,70.72,44200.0,44.0092,44.0341,43.9967,44.0278,44200.0
2012-03-29 14:45:00,70.71,70.72,70.65,70.69,57000.0,44.0216,44.0278,43.9843,44.0092,57000.0
2012-03-29 14:50:00,70.69,70.7,70.64,70.69,274500.0,44.0092,44.0154,43.978,44.0092,274500.0
2012-03-29 14:55:00,70.69,70.7,70.64,70.64,94300.0,44.0092,44.0154,43.978,43.978,94300.0
2012-03-29 15:00:00,70.64,70.65,70.58,70.61,139200.0,43.978,43.9843,43.9407,43.9593,139200.0
2012-03-29 15:05:00,70.61,70.65,70.6,70.65,107000.0,43.9593,43.9843,43.9531,43.9843,107000.0
2012-03-29 15:10:00,70.65,70.87,70.65,70.84,349200.0,43.9843,44.1212,43.9843,44.1025,349200.0
2012-03-29 15:15:00,70.85,71.01,70.85,71.01,332500.0,44.1088,44.2084,44.1088,44.2084,332500.0
2012-03-29 15:20:00,71.01,71.03,70.97,71.03,179400.0,44.2084,44.2208,44.1835,44.2208,179400.0
2012-03-29 15:25:00,71.03,71.04,70.99,71.0,215400.0,44.2208,44.2271,44.1959,44.2021,215400.0
2012-03-29 15:30:00,71.0,71.04,70.94,71.03,256500.0,44.2021,44.2271,44.1648,44.2208,256500.0
2012-03-29 15:35:00,71.04,71.11,71.03,71.07,475300.0,44.2271,44.2706,44.2208,44.2457,475300.0
2012-03-29 15:40:00,71.07,71.13,71.03,71.13,257100.0,44.2457,44.2831,44.2208,44.2831,257100.0
2012-03-29 15:45:00,71.13,71.22,71.13,71.18,350600.0,44.2831,44.3391,44.2831,44.3142,350600.0
2012-03-29 15:50:00,71.18,71.25,71.18,71.24,408800.0,44.3142,44.3578,44.3142,44.3516,408800.0
2012-03-29 15:55:00,71.24,71.29,71.16,71.17,624800.0,44.3516,44.3827,44.3018,44.308,624800.0
2012-03-30 09:30:00,71.7,71.7,71.58,71.58,347800.0,44.6379,44.6379,44.5632,44.5632,347800.0
2012-03-30 09:35:00,71.58,71.66,71.55,71.65,325900.0,44.5632,44.613,44.5446,44.6068,325900.0
2012-03-30 09:40:00,71.65,71.67,71.42,71.42,357000.0,44.6068,44.6193,44.4636,44.4636,357000.0
2012-03-30 09:45:00,71.42,71.5,71.36,71.5,640600.0,44.4636,44.5134,44.4263,44.5134,640600.0
2012-03-30 09:50:00,71.5,71.59,71.47,71.58,225700.0,44.5134,44.5695,44.4948,44.5632,225700.0
2012-03-30 09:55:00,71.59,71.61,71.5,71.5,154200.0,44.5695,44.5819,44.5134,44.5134,154200.0
2012-03-30 10:00:00,71.52,71.55,71.44,71.48,310100.0,44.5259,44.5446,44.4761,44.501,310100.0
2012-03-30 10:05:00,71.48,71.48,71.32,71.35,123200.0,44.501,44.501,44.4014,44.42,123200.0
2012-03-30 10:10:00,71.35,71.36,71.24,71.35,148300.0,44.42,44.4263,44.3516,44.42,148300.0
2012-03-30 10:15:00,71.34,71.34,71.17,71.18,125700.0,44.4138,44.4138,44.308,44.3142,125700.0
2012-03-30 10:20:00,71.18,71.18,71.09,71.15,208400.0,44.3142,44.3142,44.2582,44.2955,208400.0
2012-03-30 10:25:00,71.14,71.15,71.08,71.11,166600.0,44.2893,44.2955,44.252,44.2706,166600.0
2012-03-30 10:30:00,71.11,71.16,71.08,71.12,298400.0,44.2706,44.3018,44.252,44.2769,298400.0
2012-03-30 10:35:00,71.11,71.14,71.04,71.06,131600.0,44.2706,44.2893,44.2271,44.2395,131600.0
2012-03-30 10:40:00,71.05,71.2,71.04,71.19,208900.0,44.2333,44.3267,44.2271,44.3204,208900.0
2012-03-30 10:45:00,71.18,71.29,71.18,71.28,194000.0,44.3142,44.3827,44.3142,44.3765,194000.0
2012-03-30 10:50:00,71.28,71.31,71.23,71.24,90600.0,44.3765,44.3951,44.3453,44.3516,90600.0
2012-03-30 10:55:00,71.25,71.29,71.2,71.27,119500.0,44.3578,44.3827,44.3267,44.3702,119500.0
2012-03-30 11:00:00,71.27,71.35,71.27,71.32,103200.0,44.3702,44.42,44.3702,44.4014,103200.0
2012-03-30 11:05:00,71.32,71.35,71.29,71.35,127000.0,44.4014,44.42,44.3827,44.42,127000.0
2012-03-30 11:10:00,71.35,71.48,71.34,71.44,80000.0,44.42,44.501,44.4138,44.4761,80000.0
2012-03-30 11:15:00,71.45,71.53,71.45,71.5,125500.0,44.4823,44.5321,44.4823,44.5134,125500.0
2012-03-30 11:20:00,71.5,71.5,71.42,71.44,253600.0,44.5134,44.5134,44.4636,44.4761,253600.0
2012-03-30 11:25:00,71.44,71.47,71.43,71.46,121100.0,44.4761,44.4948,44.4699,44.4885,121100.0
2012-03-30 11:30:00,71.46,71.48,71.4,71.41,143400.0,44.4885,44.501,44.4512,44.4574,143400.0
2012-03-30 11:35:00,71.4,71.42,71.36,71.37,106700.0,44.4512,44.4636,44.4263,44.4325,106700.0
2012-03-30 11:40:00,71.38,71.38,71.36,71.38,98600.0,44.4387,44.4387,44.4263,44.4387,98600.0
2012-03-30 11:45:00,71.38,71.47,71.38,71.45,91900.0,44.4387,44.4948,44.4387,44.4823,91900.0
2012-03-30 11:50:00,71.45,71.54,71.45,71.53,185900.0,44.4823,44.5383,44.4823,44.5321,185900.0
2012-03-30 11:55:00,71.53,71.6,71.52,71.58,136000.0,44.5321,44.5757,44.5259,44.5632,136000.0
2012-03-30 12:00:00,71.58,71.6,71.52,71.55,296800.0,44.5632,44.5757,44.5259,44.5446,296800.0
2012-03-30 12:05:00,71.55,71.57,71.54,71.57,78300.0,44.5446,44.557,44.5383,44.557,78300.0
2012-03-30 12:10:00,71.56,71.56,71.5,71.5,108400.0,44.5508,44.5508,44.5134,44.5134,108400.0
2012-03-30 12:15:00,71.5,71.53,71.49,71.52,111300.0,44.5134,44.5321,44.5072,44.5259,111300.0
2012-03-30 12:20:00,71.52,71.58,71.51,71.56,99500.0,44.5259,44.5632,44.5197,44.5508,99500.0
2012-03-30 12:25:00,71.56,71.6,71.55,71.6,94100.0,44.5508,44.5757,44.5446,44.5757,94100.0
2012-03-30 12:30:00,71.6,71.61,71.58,71.58,128200.0,44.5757,44.5819,44.5632,44.5632,128200.0
2012-03-30 12:35:00,71.59,71.66,71.59,71.65,154200.0,44.5695,44.613,44.5695,44.6068,154200.0
2012-03-30 12:40:00,71.65,71.71,71.65,71.71,93000.0,44.6068,44.6442,44.6068,44.6442,93000.0
2012-03-30 12:45:00,71.71,71.74,71.69,71.74,91000.0,44.6442,44.6628,44.6317,44.6628,91000.0
2012-03-30 12:50:00,71.74,71.77,71.73,71.74,108200.0,44.6628,44.6815,44.6566,44.6628,108200.0
2012-03-30 12:55:00,71.73,71.78,71.67,71.67,126100.0,44.6566,44.6878,44.6193,44.6193,126100.0
2012-03-30 13:00:00,71.67,71.69,71.56,71.56,252300.0,44.6193,44.6317,44.5508,44.5508,252300.0
2012-03-30 13:05:00,71.56,71.62,71.55,71.59,94400.0,44.5508,44.5881,44.5446,44.5695,94400.0
2012-03-30 13:10:00,71.59,71.67,71.59,71.67,80700.0,44.5695,44.6193,44.5695,44.6193,80700.0
2012-03-30 13:15:00,71.67,71.73,71.67,71.71,88700.0,44.6193,44.6566,44.6193,44.6442,88700.0
2012-03-30 13:20:00,71.71,71.72,71.67,71.67,63000.0,44.6442,44.6504,44.6193,44.6193,63000.0
2012-03-30 13:25:00,71.67,71.72,71.67,71.7,78200.0,44.6193,44.6504,44.6193,44.6379,78200.0
2012-03-30 13:30:00,71.7,71.7,71.66,71.69,76500.0,44.6379,44.6379,44.613,44.6317,76500.0
2012-03-30 13:35:00,71.69,71.72,71.68,71.72,82700.0,44.6317,44.6504,44.6255,44.6504,82700.0
2012-03-30 13:40:00,71.71,71.74,71.7,71.74,83600.0,44.6442,44.6628,44.6379,44.6628,83600.0
2012-03-30 13:45:00,71.74,71.76,71.73,71.74,89700.0,44.6628,44.6753,44.6566,44.6628,89700.0
2012-03-30 13:50:00,71.74,71.76,71.72,71.75,60200.0,44.6628,44.6753,44.6504,44.6691,60200.0
2012-03-30 13:55:00,71.74,71.78,71.74,71.76,74200.0,44.6628,44.6878,44.6628,44.6753,74200.0
2012-03-30 14:00:00,71.77,71.81,71.75,71.81,64700.0,44.6815,44.7064,44.6691,44.7064,64700.0
2012-03-30 14:05:00,71.81,71.81,71.79,71.8,50500.0,44.7064,44.7064,44.694,44.7002,50500.0
2012-03-30 14:10:00,71.8,71.8,71.76,71.79,33500.0,44.7002,44.7002,44.6753,44.694,33500.0
2012-03-30 14:15:00,71.78,71.79,71.73,71.73,56100.0,44.6878,44.694,44.6566,44.6566,56100.0
2012-03-30 14:20:00,71.74,71.77,71.73,71.77,52600.0,44.6628,44.6815,44.6566,44.6815,52600.0
2012-03-30 14:25:00,71.76,71.77,71.69,71.69,69100.0,44.6753,44.6815,44.6317,44.6317,69100.0
2012-03-30 14:30:00,71.7,71.77,71.69,71.75,47400.0,44.6379,44.6815,44.6317,44.6691,47400.0
2012-03-30 14:35:00,71.76,71.81,71.76,71.8,47800.0,44.6753,44.7064,44.6753,44.7002,47800.0
2012-03-30 14:40:00,71.8,71.91,71.8,71.91,136900.0,44.7002,44.7687,44.7002,44.7687,136900.0
2012-03-30 14:45:00,71.91,71.93,71.89,71.89,55000.0,44.7687,44.7811,44.7562,44.7562,55000.0
2012-03-30 14:50:00,71.89,71.9,71.85,71.85,55200.0,44.7562,44.7625,44.7313,44.7313,55200.0
2012-03-30 14:55:00,71.86,71.86,71.77,71.77,71800.0,44.7376,44.7376,44.6815,44.6815,71800.0
2012-03-30 15:00:00,71.78,71.81,71.74,71.8,253600.0,44.6878,44.7064,44.6628,44.7002,253600.0
2012-03-30 15:05:00,71.8,71.81,71.76,71.77,162300.0,44.7002,44.7064,44.6753,44.6815,162300.0
2012-03-30 15:10:00,71.77,71.78,71.74,71.75,75200.0,44.6815,44.6878,44.6628,44.6691,75200.0
2012-03-30 15:15:00,71.76,71.8,71.74,71.79,50300.0,44.6753,44.7002,44.6628,44.694,50300.0
2012-03-30 15:20:00,71.79,71.81,71.75,71.75,239300.0,44.694,44.7064,44.6691,44.6691,239300.0
2012-03-30 15:25:00,71.76,71.76,71.71,71.71,248800.0,44.6753,44.6753,44.6442,44.6442,248800.0
2012-03-30 15:30:00,71.71,71.78,71.71,71.77,186000.0,44.6442,44.6878,44.6442,44.6815,186000.0
2012-03-30 15:35:00,71.78,71.79,71.76,71.77,180800.0,44.6878,44.694,44.6753,44.6815,180800.0
2012-03-30 15:40:00,71.77,71.79,71.72,71.73,338100.0,44.6815,44.694,44.6504,44.6566,338100.0
2012-03-30 15:45:00,71.72,71.77,71.63,71.64,378400.0,44.6504,44.6815,44.5944,44.6006,378400.0
2012-03-30 15:50:00,71.64,71.78,71.61,71.76,324300.0,44.6006,44.6878,44.5819,44.6753,324300.0
2012-03-30 15:55:00,71.76,71.78,71.72,71.72,751800.0,44.6753,44.6878,44.6504,44.6504,751800.0
2012-04-02 09:30:00,71.56,71.58,71.38,71.48,160900.0,44.5508,44.5632,44.4387,44.501,160900.0
2012-04-02 09:35:00,71.48,71.66,71.35,71.66,263600.0,44.501,44.613,44.42,44.613,263600.0
2012-04-02 09:40:00,71.67,71.9,71.67,71.86,133800.0,44.6193,44.7625,44.6193,44.7376,133800.0
2012-04-02 09:45:00,71.85,71.91,71.78,71.89,214600.0,44.7313,44.7687,44.6878,44.7562,214600.0
2012-04-02 09:50:00,71.88,71.94,71.88,71.92,223100.0,44.75,44.7874,44.75,44.7749,223100.0
2012-04-02 09:55:00,71.92,72.04,71.88,72.03,317900.0,44.7749,44.8496,44.75,44.8434,317900.0
2012-04-02 10:00:00,72.04,72.32,72.02,72.3,969500.0,44.8496,45.0239,44.8372,45.0115,969500.0
2012-04-02 10:05:00,72.3,72.31,72.19,72.22,283600.0,45.0115,45.0177,44.943,44.9617,283600.0
2012-04-02 10:10:00,72.22,72.34,72.22,72.33,242300.0,44.9617,45.0364,44.9617,45.0302,242300.0
2012-04-02 10:15:00,72.34,72.47,72.33,72.43,302700.0,45.0364,45.1173,45.0302,45.0924,302700.0
2012-04-02 10:20:00,72.44,72.45,72.24,72.27,319100.0,45.0986,45.1049,44.9741,44.9928,319100.0
2012-04-02 10:25:00,72.26,72.31,72.21,72.22,188800.0,44.9866,45.0177,44.9555,44.9617,188800.0
2012-04-02 10:30:00,72.22,72.28,72.21,72.22,134100.0,44.9617,44.999,44.9555,44.9617,134100.0
2012-04-02 10:35:00,72.22,72.22,72.11,72.11,162800.0,44.9617,44.9617,44.8932,44.8932,162800.0
2012-04-02 10:40:00,72.11,72.13,72.01,72.05,72600.0,44.8932,44.9056,44.8309,44.8558,72600.0
2012-04-02 10:45:00,72.05,72.24,72.03,72.24,302800.0,44.8558,44.9741,44.8434,44.9741,302800.0
2012-04-02 10:50:00,72.24,72.32,72.19,72.21,150900.0,44.9741,45.0239,44.943,44.9555,150900.0
2012-04-02 10:55:00,72.21,72.33,72.21,72.33,360800.0,44.9555,45.0302,44.9555,45.0302,360800.0
2012-04-02 11:00:00,72.33,72.44,72.33,72.34,314200.0,45.0302,45.0986,45.0302,45.0364,314200.0
2012-04-02 11:05:00,72.34,72.44,72.29,72.43,117700.0,45.0364,45.0986,45.0053,45.0924,117700.0
2012-04-02 11:10:00,72.43,72.49,72.42,72.44,127500.0,45.0924,45.1298,45.0862,45.0986,127500.0
2012-04-02 11:15:00,72.44,72.51,72.43,72.46,159300.0,45.0986,45.1422,45.0924,45.1111,159300.0
2012-04-02 11:20:00,72.47,72.53,72.46,72.52,119900.0,45.1173,45.1547,45.1111,45.1484,119900.0
2012-04-02 11:25:00,72.5,72.6,72.5,72.59,154500.0,45.136,45.1983,45.136,45.192,154500.0
2012-04-02 11:30:00,72.59,72.6,72.53,72.56,126900.0,45.192,45.1983,45.1547,45.1734,126900.0
2012-04-02 11:35:00,72.56,72.59,72.46,72.47,169200.0,45.1734,45.192,45.1111,45.1173,169200.0
2012-04-02 11:40:00,72.47,72.56,72.47,72.53,96000.0,45.1173,45.1734,45.1173,45.1547,96000.0
2012-04-02 11:45:00,72.54,72.75,72.53,72.73,839000.0,45.1609,45.2916,45.1547,45.2792,839000.0
2012-04-02 11:50:00,72.73,72.83,72.69,72.79,659200.0,45.2792,45.3414,45.2543,45.3165,659200.0
2012-04-02 11:55:00,72.78,72.85,72.78,72.82,133800.0,45.3103,45.3539,45.3103,45.3352,133800.0
2012-04-02 12:00:00,72.82,72.85,72.79,72.82,220600.0,45.3352,45.3539,45.3165,45.3352,220600.0
2012-04-02 12:05:00,72.82,72.89,72.81,72.88,379100.0,45.3352,45.3788,45.329,45.3726,379100.0
2012-04-02 12:10:00,72.89,72.89,72.82,72.82,164600.0,45.3788,45.3788,45.3352,45.3352,164600.0
2012-04-02 12:15:00,72.81,72.82,72.72,72.74,108400.0,45.329,45.3352,45.273,45.2854,108400.0
2012-04-02 12:20:00,72.74,72.74,72.7,72.71,42800.0,45.2854,45.2854,45.2605,45.2667,42800.0
2012-04-02 12:25:00,72.7,72.74,72.7,72.72,71400.0,45.2605,45.2854,45.2605,45.273,71400.0
2012-04-02 12:30:00,72.73,72.73,72.7,72.72,39100.0,45.2792,45.2792,45.2605,45.273,39100.0
2012-04-02 12:35:00,72.72,72.75,72.7,72.73,54600.0,45.273,45.2916,45.2605,45.2792,54600.0
2012-04-02 12:40:00,72.73,72.75,72.71,72.71,31000.0,45.2792,45.2916,45.2667,45.2667,31000.0
2012-04-02 12:45:00,72.7,72.72,72.68,72.68,32000.0,45.2605,45.273,45.2481,45.2481,32000.0
2012-04-02 12:50:00,72.69,72.73,72.67,72.69,81600.0,45.2543,45.2792,45.2418,45.2543,81600.0
2012-04-02 12:55:00,72.69,72.73,72.69,72.73,34900.0,45.2543,45.2792,45.2543,45.2792,34900.0
2012-04-02 13:00:00,72.72,72.72,72.69,72.7,33800.0,45.273,45.273,45.2543,45.2605,33800.0
2012-04-02 13:05:00,72.69,72.73,72.68,72.72,31900.0,45.2543,45.2792,45.2481,45.273,31900.0
2012-04-02 13:10:00,72.72,72.76,72.72,72.75,81300.0,45.273,45.2979,45.273,45.2916,81300.0
2012-04-02 13:15:00,72.74,72.75,72.69,72.73,67000.0,45.2854,45.2916,45.2543,45.2792,67000.0
2012-04-02 13:20:00,72.73,72.73,72.71,72.72,23600.0,45.2792,45.2792,45.2667,45.273,23600.0
2012-04-02 13:25:00,72.73,72.78,72.72,72.78,60700.0,45.2792,45.3103,45.273,45.3103,60700.0
2012-04-02 13:30:00,72.78,72.83,72.78,72.81,153100.0,45.3103,45.3414,45.3103,45.329,153100.0
2012-04-02 13:35:00,72.81,72.84,72.77,72.81,199600.0,45.329,45.3477,45.3041,45.329,199600.0
2012-04-02 13:40:00,72.81,72.82,72.77,72.81,155700.0,45.329,45.3352,45.3041,45.329,155700.0
2012-04-02 13:45:00,72.82,72.9,72.81,72.84,161500.0,45.3352,45.385,45.329,45.3477,161500.0
2012-04-02 13:50:00,72.83,72.89,72.83,72.84,94200.0,45.3414,45.3788,45.3414,45.3477,94200.0
2012-04-02 13:55:00,72.85,72.91,72.84,72.89,130000.0,45.3539,45.3912,45.3477,45.3788,130000.0
2012-04-02 14:00:00,72.89,72.91,72.82,72.83,88700.0,45.3788,45.3912,45.3352,45.3414,88700.0
2012-04-02 14:05:00,72.83,72.84,72.79,72.79,30500.0,45.3414,45.3477,45.3165,45.3165,30500.0
2012-04-02 14:10:00,72.78,72.78,72.68,72.74,191300.0,45.3103,45.3103,45.2481,45.2854,191300.0
2012-04-02 14:15:00,72.75,72.78,72.71,72.74,149400.0,45.2916,45.3103,45.2667,45.2854,149400.0
2012-04-02 14:20:00,72.73,72.78,72.73,72.78,112100.0,45.2792,45.3103,45.2792,45.3103,112100.0
2012-04-02 14:25:00,72.78,72.79,72.76,72.76,66000.0,45.3103,45.3165,45.2979,45.2979,66000.0
2012-04-02 14:30:00,72.77,72.79,72.76,72.78,46900.0,45.3041,45.3165,45.2979,45.3103,46900.0
2012-04-02 14:35:00,72.78,72.82,72.78,72.81,76700.0,45.3103,45.3352,45.3103,45.329,76700.0
2012-04-02 14:40:00,72.81,72.84,72.79,72.8,102400.0,45.329,45.3477,45.3165,45.3228,102400.0
2012-04-02 14:45:00,72.79,72.92,72.78,72.91,438100.0,45.3165,45.3975,45.3103,45.3912,438100.0
2012-04-02 14:50:00,72.91,72.93,72.84,72.91,291100.0,45.3912,45.4037,45.3477,45.3912,291100.0
2012-04-02 14:55:00,72.92,72.98,72.92,72.96,318800.0,45.3975,45.4348,45.3975,45.4224,318800.0
2012-04-02 15:00:00,72.96,72.99,72.92,72.92,91400.0,45.4224,45.4411,45.3975,45.3975,91400.0
2012-04-02 15:05:00,72.92,72.94,72.89,72.92,163400.0,45.3975,45.4099,45.3788,45.3975,163400.0
2012-04-02 15:10:00,72.92,72.92,72.87,72.87,43100.0,45.3975,45.3975,45.3663,45.3663,43100.0
2012-04-02 15:15:00,72.87,72.88,72.81,72.81,94300.0,45.3663,45.3726,45.329,45.329,94300.0
2012-04-02 15:20:00,72.81,72.81,72.75,72.75,42400.0,45.329,45.329,45.2916,45.2916,42400.0
2012-04-02 15:25:00,72.76,72.76,72.67,72.7,99700.0,45.2979,45.2979,45.2418,45.2605,99700.0
2012-04-02 15:30:00,72.69,72.69,72.59,72.63,184300.0,45.2543,45.2543,45.192,45.2169,184300.0
2012-04-02 15:35:00,72.63,72.63,72.49,72.51,101300.0,45.2169,45.2169,45.1298,45.1422,101300.0
2012-04-02 15:40:00,72.51,72.52,72.47,72.51,294500.0,45.1422,45.1484,45.1173,45.1422,294500.0
2012-04-02 15:45:00,72.52,72.54,72.41,72.42,336500.0,45.1484,45.1609,45.08,45.0862,336500.0
2012-04-02 15:50:00,72.42,72.53,72.42,72.47,499300.0,45.0862,45.1547,45.0862,45.1173,499300.0
2012-04-02 15:55:00,72.46,72.52,72.38,72.45,863400.0,45.1111,45.1484,45.0613,45.1049,863400.0
2012-04-03 09:30:00,72.32,72.41,72.07,72.08,314800.0,45.0239,45.08,44.8683,44.8745,314800.0
2012-04-03 09:35:00,72.09,72.09,71.94,71.98,425400.0,44.8807,44.8807,44.7874,44.8123,425400.0
2012-04-03 09:40:00,71.98,71.99,71.86,71.97,289000.0,44.8123,44.8185,44.7376,44.806,289000.0
2012-04-03 09:45:00,71.97,71.97,71.8,71.85,141600.0,44.806,44.806,44.7002,44.7313,141600.0
2012-04-03 09:50:00,71.85,71.94,71.82,71.86,111700.0,44.7313,44.7874,44.7127,44.7376,111700.0
2012-04-03 09:55:00,71.86,72.04,71.84,71.94,151900.0,44.7376,44.8496,44.7251,44.7874,151900.0
2012-04-03 10:00:00,71.95,72.08,71.85,72.03,219900.0,44.7936,44.8745,44.7313,44.8434,219900.0
2012-04-03 10:05:00,72.04,72.15,71.97,72.15,137900.0,44.8496,44.9181,44.806,44.9181,137900.0
2012-04-03 10:10:00,72.15,72.17,71.97,72.0,143400.0,44.9181,44.9306,44.806,44.8247,143400.0
2012-04-03 10:15:00,72.0,72.01,71.88,71.89,125800.0,44.8247,44.8309,44.75,44.7562,125800.0
2012-04-03 10:20:00,71.89,72.1,71.88,72.1,83700.0,44.7562,44.887,44.75,44.887,83700.0
2012-04-03 10:25:00,72.1,72.15,72.02,72.07,191800.0,44.887,44.9181,44.8372,44.8683,191800.0
2012-04-03 10:30:00,72.06,72.14,72.05,72.05,186200.0,44.8621,44.9119,44.8558,44.8558,186200.0
2012-04-03 10:35:00,72.05,72.06,71.98,72.02,94700.0,44.8558,44.8621,44.8123,44.8372,94700.0
2012-04-03 10:40:00,72.03,72.15,72.0,72.15,228200.0,44.8434,44.9181,44.8247,44.9181,228200.0
2012-04-03 10:45:00,72.14,72.24,72.07,72.12,172300.0,44.9119,44.9741,44.8683,44.8994,172300.0
2012-04-03 10:50:00,72.11,72.22,72.11,72.19,89800.0,44.8932,44.9617,44.8932,44.943,89800.0
2012-04-03 10:55:00,72.19,72.19,72.09,72.09,123100.0,44.943,44.943,44.8807,44.8807,123100.0
2012-04-03 11:00:00,72.09,72.09,71.99,72.04,50200.0,44.8807,44.8807,44.8185,44.8496,50200.0
2012-04-03 11:05:00,72.05,72.06,71.86,71.86,154200.0,44.8558,44.8621,44.7376,44.7376,154200.0
2012-04-03 11:10:00,71.86,71.96,71.82,71.93,178500.0,44.7376,44.7998,44.7127,44.7811,178500.0
2012-04-03 11:15:00,71.93,71.94,71.81,71.87,274500.0,44.7811,44.7874,44.7064,44.7438,274500.0
2012-04-03 11:20:00,71.87,71.94,71.85,71.94,119000.0,44.7438,44.7874,44.7313,44.7874,119000.0
2012-04-03 11:25:00,71.94,71.94,71.84,71.87,90600.0,44.7874,44.7874,44.7251,44.7438,90600.0
2012-04-03 11:30:00,71.87,71.87,71.79,71.82,90900.0,44.7438,44.7438,44.694,44.7127,90900.0
2012-04-03 11:35:00,71.84,71.86,71.74,71.78,121300.0,44.7251,44.7376,44.6628,44.6878,121300.0
2012-04-03 11:40:00,71.77,71.87,71.77,71.84,67300.0,44.6815,44.7438,44.6815,44.7251,67300.0
2012-04-03 11:45:00,71.83,71.89,71.81,71.86,163200.0,44.7189,44.7562,44.7064,44.7376,163200.0
2012-04-03 11:50:00,71.86,71.9,71.85,71.87,42900.0,44.7376,44.7625,44.7313,44.7438,42900.0
2012-04-03 11:55:00,71.87,71.92,71.84,71.85,98300.0,44.7438,44.7749,44.7251,44.7313,98300.0
2012-04-03 12:00:00,71.85,71.86,71.76,71.77,79900.0,44.7313,44.7376,44.6753,44.6815,79900.0
2012-04-03 12:05:00,71.76,71.77,71.63,71.68,338400.0,44.6753,44.6815,44.5944,44.6255,338400.0
2012-04-03 12:10:00,71.68,71.68,71.56,71.62,328600.0,44.6255,44.6255,44.5508,44.5881,328600.0
2012-04-03 12:15:00,71.63,71.69,71.61,71.67,57300.0,44.5944,44.6317,44.5819,44.6193,57300.0
2012-04-03 12:20:00,71.67,71.69,71.66,71.69,30800.0,44.6193,44.6317,44.613,44.6317,30800.0
2012-04-03 12:25:00,71.69,71.75,71.68,71.74,209900.0,44.6317,44.6691,44.6255,44.6628,209900.0
2012-04-03 12:30:00,71.74,71.74,71.66,71.66,124200.0,44.6628,44.6628,44.613,44.613,124200.0
2012-04-03 12:35:00,71.66,71.69,71.64,71.64,60900.0,44.613,44.6317,44.6006,44.6006,60900.0
2012-04-03 12:40:00,71.64,71.7,71.63,71.69,179300.0,44.6006,44.6379,44.5944,44.6317,179300.0
2012-04-03 12:45:00,71.69,71.73,71.68,71.72,31000.0,44.6317,44.6566,44.6255,44.6504,31000.0
2012-04-03 12:50:00,71.71,71.76,71.7,71.7,67800.0,44.6442,44.6753,44.6379,44.6379,67800.0
2012-04-03 12:55:00,71.71,71.81,71.7,71.81,29500.0,44.6442,44.7064,44.6379,44.7064,29500.0
2012-04-03 13:00:00,71.8,71.8,71.75,71.79,59500.0,44.7002,44.7002,44.6691,44.694,59500.0
2012-04-03 13:05:00,71.78,71.78,71.75,71.76,65500.0,44.6878,44.6878,44.6691,44.6753,65500.0
2012-04-03 13:10:00,71.76,71.77,71.73,71.75,30300.0,44.6753,44.6815,44.6566,44.6691,30300.0
2012-04-03 13:15:00,71.74,71.76,71.71,71.73,69500.0,44.6628,44.6753,44.6442,44.6566,69500.0
2012-04-03 13:20:00,71.73,71.75,71.71,71.73,45800.0,44.6566,44.6691,44.6442,44.6566,45800.0
2012-04-03 13:25:00,71.73,71.74,71.7,71.72,66600.0,44.6566,44.6628,44.6379,44.6504,66600.0
2012-04-03 13:30:00,71.72,71.73,71.69,71.71,38900.0,44.6504,44.6566,44.6317,44.6442,38900.0
2012-04-03 13:35:00,71.72,71.73,71.7,71.72,28600.0,44.6504,44.6566,44.6379,44.6504,28600.0
2012-04-03 13:40:00,71.72,71.72,71.66,71.67,34600.0,44.6504,44.6504,44.613,44.6193,34600.0
2012-04-03 13:45:00,71.67,71.72,71.67,71.71,60400.0,44.6193,44.6504,44.6193,44.6442,60400.0
2012-04-03 13:50:00,71.7,71.75,71.68,71.74,93700.0,44.6379,44.6691,44.6255,44.6628,93700.0
2012-04-03 13:55:00,71.74,71.78,71.72,71.77,195200.0,44.6628,44.6878,44.6504,44.6815,195200.0
2012-04-03 14:00:00,71.76,71.76,71.36,71.37,635700.0,44.6753,44.6753,44.4263,44.4325,635700.0
2012-04-03 14:05:00,71.36,71.49,71.32,71.4,242900.0,44.4263,44.5072,44.4014,44.4512,242900.0
2012-04-03 14:10:00,71.4,71.42,71.26,71.33,327600.0,44.4512,44.4636,44.364,44.4076,327600.0
2012-04-03 14:15:00,71.32,71.43,71.27,71.43,218600.0,44.4014,44.4699,44.3702,44.4699,218600.0
2012-04-03 14:20:00,71.43,71.44,71.31,71.42,91900.0,44.4699,44.4761,44.3951,44.4636,91900.0
2012-04-03 14:25:00,71.43,71.48,71.31,71.31,159200.0,44.4699,44.501,44.3951,44.3951,159200.0
2012-04-03 14:30:00,71.31,71.33,71.19,71.32,294200.0,44.3951,44.4076,44.3204,44.4014,294200.0
2012-04-03 14:35:00,71.32,71.32,71.11,71.12,260800.0,44.4014,44.4014,44.2706,44.2769,260800.0
2012-04-03 14:40:00,71.11,71.26,71.09,71.26,255600.0,44.2706,44.364,44.2582,44.364,255600.0
2012-04-03 14:45:00,71.26,71.26,71.17,71.26,137400.0,44.364,44.364,44.308,44.364,137400.0
2012-04-03 14:50:00,71.26,71.37,71.25,71.32,202900.0,44.364,44.4325,44.3578,44.4014,202900.0
2012-04-03 14:55:00,71.31,71.32,71.23,71.25,159400.0,44.3951,44.4014,44.3453,44.3578,159400.0
2012-04-03 15:00:00,71.25,71.42,71.25,71.42,152900.0,44.3578,44.4636,44.3578,44.4636,152900.0
2012-04-03 15:05:00,71.42,71.53,71.38,71.48,166800.0,44.4636,44.5321,44.4387,44.501,166800.0
2012-04-03 15:10:00,71.48,71.54,71.43,71.54,178000.0,44.501,44.5383,44.4699,44.5383,178000.0
2012-04-03 15:15:00,71.55,71.59,71.52,71.56,153300.0,44.5446,44.5695,44.5259,44.5508,153300.0
2012-04-03 15:20:00,71.56,71.56,71.47,71.54,136600.0,44.5508,44.5508,44.4948,44.5383,136600.0
2012-04-03 15:25:00,71.53,71.55,71.4,71.46,126100.0,44.5321,44.5446,44.4512,44.4885,126100.0
2012-04-03 15:30:00,71.46,71.57,71.44,71.57,134600.0,44.4885,44.557,44.4761,44.557,134600.0
2012-04-03 15:35:00,71.57,71.67,71.53,71.59,254100.0,44.557,44.6193,44.5321,44.5695,254100.0
2012-04-03 15:40:00,71.58,71.67,71.54,71.65,142600.0,44.5632,44.6193,44.5383,44.6068,142600.0
2012-04-03 15:45:00,71.65,71.77,71.65,71.74,296900.0,44.6068,44.6815,44.6068,44.6628,296900.0
2012-04-03 15:50:00,71.74,71.83,71.72,71.82,311400.0,44.6628,44.7189,44.6504,44.7127,311400.0
2012-04-03 15:55:00,71.83,71.85,71.79,71.8,741300.0,44.7189,44.7313,44.694,44.7002,741300.0
2012-04-04 09:30:00,70.95,71.0,70.83,70.9,563600.0,44.171,44.2021,44.0963,44.1399,563600.0
2012-04-04 09:35:00,70.9,71.16,70.88,71.16,344300.0,44.1399,44.3018,44.1274,44.3018,344300.0
2012-04-04 09:40:00,71.16,71.28,71.16,71.26,326700.0,44.3018,44.3765,44.3018,44.364,326700.0
2012-04-04 09:45:00,71.26,71.27,71.08,71.08,176600.0,44.364,44.3702,44.252,44.252,176600.0
2012-04-04 09:50:00,71.08,71.16,71.02,71.12,150100.0,44.252,44.3018,44.2146,44.2769,150100.0
2012-04-04 09:55:00,71.11,71.22,71.04,71.18,84800.0,44.2706,44.3391,44.2271,44.3142,84800.0
2012-04-04 10:00:00,71.17,71.19,71.01,71.05,378800.0,44.308,44.3204,44.2084,44.2333,378800.0
2012-04-04 10:05:00,71.05,71.05,70.96,71.01,200500.0,44.2333,44.2333,44.1772,44.2084,200500.0
2012-04-04 10:10:00,71.01,71.01,70.89,70.9,345100.0,44.2084,44.2084,44.1337,44.1399,345100.0
2012-04-04 10:15:00,70.9,70.9,70.76,70.82,500200.0,44.1399,44.1399,44.0527,44.0901,500200.0
2012-04-04 10:20:00,70.81,70.93,70.78,70.78,449300.0,44.0839,44.1586,44.0652,44.0652,449300.0
2012-04-04 10:25:00,70.77,70.88,70.73,70.87,355100.0,44.059,44.1274,44.0341,44.1212,355100.0
2012-04-04 10:30:00,70.86,70.86,70.64,70.7,838700.0,44.115,44.115,43.978,44.0154,838700.0
2012-04-04 10:35:00,70.7,70.88,70.63,70.83,270500.0,44.0154,44.1274,43.9718,44.0963,270500.0
2012-04-04 10:40:00,70.83,70.84,70.71,70.8,80600.0,44.0963,44.1025,44.0216,44.0776,80600.0
2012-04-04 10:45:00,70.8,70.8,70.72,70.73,155700.0,44.0776,44.0776,44.0278,44.0341,155700.0
2012-04-04 10:50:00,70.73,70.74,70.61,70.67,287700.0,44.0341,44.0403,43.9593,43.9967,287700.0
2012-04-04 10:55:00,70.68,70.69,70.53,70.53,510900.0,44.0029,44.0092,43.9095,43.9095,510900.0
2012-04-04 11:00:00,70.53,70.67,70.53,70.64,192600.0,43.9095,43.9967,43.9095,43.978,192600.0
2012-04-04 11:05:00,70.63,70.75,70.61,70.7,205500.0,43.9718,44.0465,43.9593,44.0154,205500.0
2012-04-04 11:10:00,70.7,70.71,70.59,70.59,272500.0,44.0154,44.0216,43.9469,43.9469,272500.0
2012-04-04 11:15:00,70.59,70.64,70.54,70.62,189400.0,43.9469,43.978,43.9158,43.9656,189400.0
2012-04-04 11:20:00,70.62,70.68,70.58,70.65,481800.0,43.9656,44.0029,43.9407,43.9843,481800.0
2012-04-04 11:25:00,70.66,70.66,70.53,70.55,170200.0,43.9905,43.9905,43.9095,43.922,170200.0
2012-04-04 11:30:00,70.55,70.72,70.55,70.71,195500.0,43.922,44.0278,43.922,44.0216,195500.0
2012-04-04 11:35:00,70.71,70.83,70.7,70.81,141300.0,44.0216,44.0963,44.0154,44.0839,141300.0
2012-04-04 11:40:00,70.81,70.82,70.75,70.78,100600.0,44.0839,44.0901,44.0465,44.0652,100600.0
2012-04-04 11:45:00,70.78,70.78,70.67,70.67,101300.0,44.0652,44.0652,43.9967,43.9967,101300.0
2012-04-04 11:50:00,70.67,70.78,70.66,70.76,88200.0,43.9967,44.0652,43.9905,44.0527,88200.0
2012-04-04 11:55:00,70.76,70.79,70.71,70.74,92500.0,44.0527,44.0714,44.0216,44.0403,92500.0
2012-04-04 12:00:00,70.73,70.78,70.72,70.72,53700.0,44.0341,44.0652,44.0278,44.0278,53700.0
2012-04-04 12:05:00,70.71,70.82,70.7,70.78,54300.0,44.0216,44.0901,44.0154,44.0652,54300.0
2012-04-04 12:10:00,70.78,70.83,70.78,70.83,48700.0,44.0652,44.0963,44.0652,44.0963,48700.0
2012-04-04 12:15:00,70.82,70.91,70.8,70.91,198700.0,44.0901,44.1461,44.0776,44.1461,198700.0
2012-04-04 12:20:00,70.91,70.91,70.86,70.87,34400.0,44.1461,44.1461,44.115,44.1212,34400.0
2012-04-04 12:25:00,70.86,70.9,70.82,70.87,220100.0,44.115,44.1399,44.0901,44.1212,220100.0
2012-04-04 12:30:00,70.87,70.89,70.82,70.89,306800.0,44.1212,44.1337,44.0901,44.1337,306800.0
2012-04-04 12:35:00,70.89,70.9,70.85,70.85,217300.0,44.1337,44.1399,44.1088,44.1088,217300.0
2012-04-04 12:40:00,70.85,70.87,70.81,70.84,129800.0,44.1088,44.1212,44.0839,44.1025,129800.0
2012-04-04 12:45:00,70.84,70.84,70.75,70.76,71900.0,44.1025,44.1025,44.0465,44.0527,71900.0
2012-04-04 12:50:00,70.76,70.8,70.75,70.76,67000.0,44.0527,44.0776,44.0465,44.0527,67000.0
2012-04-04 12:55:00,70.76,70.76,70.73,70.74,56100.0,44.0527,44.0527,44.0341,44.0403,56100.0
2012-04-04 13:00:00,70.74,70.77,70.72,70.72,50600.0,44.0403,44.059,44.0278,44.0278,50600.0
2012-04-04 13:05:00,70.73,70.76,70.66,70.69,111600.0,44.0341,44.0527,43.9905,44.0092,111600.0
2012-04-04 13:10:00,70.68,70.71,70.65,70.66,41900.0,44.0029,44.0216,43.9843,43.9905,41900.0
2012-04-04 13:15:00,70.66,70.72,70.62,70.65,90700.0,43.9905,44.0278,43.9656,43.9843,90700.0
2012-04-04 13:20:00,70.65,70.67,70.64,70.65,58700.0,43.9843,43.9967,43.978,43.9843,58700.0
2012-04-04 13:25:00,70.65,70.65,70.55,70.56,81900.0,43.9843,43.9843,43.922,43.9282,81900.0
2012-04-04 13:30:00,70.56,70.62,70.53,70.6,104300.0,43.9282,43.9656,43.9095,43.9531,104300.0
2012-04-04 13:35:00,70.59,70.6,70.55,70.55,69700.0,43.9469,43.9531,43.922,43.922,69700.0
2012-04-04 13:40:00,70.56,70.67,70.56,70.66,72000.0,43.9282,43.9967,43.9282,43.9905,72000.0
2012-04-04 13:45:00,70.65,70.79,70.65,70.77,109200.0,43.9843,44.0714,43.9843,44.059,109200.0
2012-04-04 13:50:00,70.79,70.81,70.75,70.75,94400.0,44.0714,44.0839,44.0465,44.0465,94400.0
2012-04-04 13:55:00,70.74,70.78,70.72,70.77,56100.0,44.0403,44.0652,44.0278,44.059,56100.0
2012-04-04 14:00:00,70.76,70.77,70.67,70.67,28700.0,44.0527,44.059,43.9967,43.9967,28700.0
2012-04-04 14:05:00,70.67,70.7,70.63,70.64,41900.0,43.9967,44.0154,43.9718,43.978,41900.0
2012-04-04 14:10:00,70.64,70.73,70.64,70.73,75900.0,43.978,44.0341,43.978,44.0341,75900.0
2012-04-04 14:15:00,70.74,70.75,70.67,70.67,57500.0,44.0403,44.0465,43.9967,43.9967,57500.0
2012-04-04 14:20:00,70.67,70.68,70.6,70.62,58200.0,43.9967,44.0029,43.9531,43.9656,58200.0
2012-04-04 14:25:00,70.62,70.68,70.59,70.67,49600.0,43.9656,44.0029,43.9469,43.9967,49600.0
2012-04-04 14:30:00,70.67,70.74,70.66,70.74,39700.0,43.9967,44.0403,43.9905,44.0403,39700.0
2012-04-04 14:35:00,70.74,70.82,70.73,70.82,138100.0,44.0403,44.0901,44.0341,44.0901,138100.0
2012-04-04 14:40:00,70.81,70.91,70.8,70.91,496600.0,44.0839,44.1461,44.0776,44.1461,496600.0
2012-04-04 14:45:00,70.91,70.95,70.89,70.91,135600.0,44.1461,44.171,44.1337,44.1461,135600.0
2012-04-04 14:50:00,70.91,70.92,70.85,70.87,139400.0,44.1461,44.1523,44.1088,44.1212,139400.0
2012-04-04 14:55:00,70.88,70.96,70.86,70.93,135400.0,44.1274,44.1772,44.115,44.1586,135400.0
2012-04-04 15:00:00,70.92,70.94,70.9,70.91,74700.0,44.1523,44.1648,44.1399,44.1461,74700.0
2012-04-04 15:05:00,70.91,70.97,70.86,70.94,169900.0,44.1461,44.1835,44.115,44.1648,169900.0
2012-04-04 15:10:00,70.93,71.06,70.93,71.02,243500.0,44.1586,44.2395,44.1586,44.2146,243500.0
2012-04-04 15:15:00,71.01,71.02,70.95,70.98,158200.0,44.2084,44.2146,44.171,44.1897,158200.0
2012-04-04 15:20:00,70.97,70.99,70.93,70.96,100900.0,44.1835,44.1959,44.1586,44.1772,100900.0
2012-04-04 15:25:00,70.96,71.0,70.95,70.97,67000.0,44.1772,44.2021,44.171,44.1835,67000.0
2012-04-04 15:30:00,70.98,71.07,70.97,71.03,203800.0,44.1897,44.2457,44.1835,44.2208,203800.0
2012-04-04 15:35:00,71.03,71.04,70.91,70.92,267500.0,44.2208,44.2271,44.1461,44.1523,267500.0
2012-04-04 15:40:00,70.92,70.98,70.9,70.95,345600.0,44.1523,44.1897,44.1399,44.171,345600.0
2012-04-04 15:45:00,70.95,71.04,70.92,71.03,270700.0,44.171,44.2271,44.1523,44.2208,270700.0
2012-04-04 15:50:00,71.04,71.05,70.86,70.95,302300.0,44.2271,44.2333,44.115,44.171,302300.0
2012-04-04 15:55:00,70.94,70.99,70.89,70.89,433000.0,44.1648,44.1959,44.1337,44.1337,433000.0
2012-04-05 09:30:00,70.56,70.72,70.54,70.65,374800.0,43.9282,44.0278,43.9158,43.9843,374800.0
2012-04-05 09:35:00,70.65,70.67,70.44,70.53,384800.0,43.9843,43.9967,43.8535,43.9095,384800.0
2012-04-05 09:40:00,70.54,70.74,70.52,70.74,166800.0,43.9158,44.0403,43.9033,44.0403,166800.0
2012-04-05 09:45:00,70.75,71.03,70.74,70.98,382200.0,44.0465,44.2208,44.0403,44.1897,382200.0
2012-04-05 09:50:00,70.98,71.1,70.96,71.04,285400.0,44.1897,44.2644,44.1772,44.2271,285400.0
2012-04-05 09:55:00,71.03,71.1,70.99,71.01,108300.0,44.2208,44.2644,44.1959,44.2084,108300.0
2012-04-05 10:00:00,71.02,71.14,71.01,71.08,190200.0,44.2146,44.2893,44.2084,44.252,190200.0
2012-04-05 10:05:00,71.08,71.27,71.08,71.21,193100.0,44.252,44.3702,44.252,44.3329,193100.0
2012-04-05 10:10:00,71.21,71.27,71.11,71.11,138700.0,44.3329,44.3702,44.2706,44.2706,138700.0
2012-04-05 10:15:00,71.1,71.14,71.01,71.04,79100.0,44.2644,44.2893,44.2084,44.2271,79100.0
2012-04-05 10:20:00,71.04,71.11,71.02,71.1,56900.0,44.2271,44.2706,44.2146,44.2644,56900.0
2012-04-05 10:25:00,71.1,71.28,71.1,71.19,53300.0,44.2644,44.3765,44.2644,44.3204,53300.0
2012-04-05 10:30:00,71.18,71.24,71.12,71.16,82900.0,44.3142,44.3516,44.2769,44.3018,82900.0
2012-04-05 10:35:00,71.16,71.31,71.14,71.31,87600.0,44.3018,44.3951,44.2893,44.3951,87600.0
2012-04-05 10:40:00,71.32,71.44,71.3,71.43,250600.0,44.4014,44.4761,44.3889,44.4699,250600.0
2012-04-05 10:45:00,71.43,71.49,71.4,71.49,163600.0,44.4699,44.5072,44.4512,44.5072,163600.0
2012-04-05 10:50:00,71.49,71.49,71.28,71.36,103100.0,44.5072,44.5072,44.3765,44.4263,103100.0
2012-04-05 10:55:00,71.36,71.42,71.31,71.41,76600.0,44.4263,44.4636,44.3951,44.4574,76600.0
2012-04-05 11:00:00,71.41,71.42,71.35,71.36,52600.0,44.4574,44.4636,44.42,44.4263,52600.0
2012-04-05 11:05:00,71.36,71.43,71.35,71.41,65300.0,44.4263,44.4699,44.42,44.4574,65300.0
2012-04-05 11:10:00,71.42,71.44,71.39,71.4,82900.0,44.4636,44.4761,44.4449,44.4512,82900.0
2012-04-05 11:15:00,71.39,71.41,71.25,71.26,135300.0,44.4449,44.4574,44.3578,44.364,135300.0
2012-04-05 11:20:00,71.25,71.28,71.17,71.17,148700.0,44.3578,44.3765,44.308,44.308,148700.0
2012-04-05 11:25:00,71.19,71.22,71.18,71.2,67300.0,44.3204,44.3391,44.3142,44.3267,67300.0
2012-04-05 11:30:00,71.19,71.23,71.08,71.08,81100.0,44.3204,44.3453,44.252,44.252,81100.0
2012-04-05 11:35:00,71.08,71.09,71.04,71.06,165400.0,44.252,44.2582,44.2271,44.2395,165400.0
2012-04-05 11:40:00,71.06,71.15,71.06,71.09,64800.0,44.2395,44.2955,44.2395,44.2582,64800.0
2012-04-05 11:45:00,71.09,71.11,71.04,71.04,182700.0,44.2582,44.2706,44.2271,44.2271,182700.0
2012-04-05 11:50:00,71.05,71.08,71.0,71.03,213500.0,44.2333,44.252,44.2021,44.2208,213500.0
2012-04-05 11:55:00,71.03,71.06,71.0,71.05,108000.0,44.2208,44.2395,44.2021,44.2333,108000.0
2012-04-05 12:00:00,71.05,71.07,70.99,71.0,84800.0,44.2333,44.2457,44.1959,44.2021,84800.0
2012-04-05 12:05:00,71.0,71.0,70.93,70.94,63400.0,44.2021,44.2021,44.1586,44.1648,63400.0
2012-04-05 12:10:00,70.94,70.98,70.93,70.94,59000.0,44.1648,44.1897,44.1586,44.1648,59000.0
2012-04-05 12:15:00,70.94,70.96,70.89,70.89,88300.0,44.1648,44.1772,44.1337,44.1337,88300.0
2012-04-05 12:20:00,70.9,70.98,70.84,70.97,490700.0,44.1399,44.1897,44.1025,44.1835,490700.0
2012-04-05 12:25:00,70.97,70.98,70.87,70.89,27100.0,44.1835,44.1897,44.1212,44.1337,27100.0
2012-04-05 12:30:00,70.89,70.89,70.82,70.88,67500.0,44.1337,44.1337,44.0901,44.1274,67500.0
2012-04-05 12:35:00,70.89,70.9,70.81,70.81,42100.0,44.1337,44.1399,44.0839,44.0839,42100.0
2012-04-05 12:40:00,70.82,70.83,70.81,70.83,20900.0,44.0901,44.0963,44.0839,44.0963,20900.0
2012-04-05 12:45:00,70.82,70.83,70.77,70.78,22400.0,44.0901,44.0963,44.059,44.0652,22400.0
2012-04-05 12:50:00,70.78,70.8,70.76,70.78,20700.0,44.0652,44.0776,44.0527,44.0652,20700.0
2012-04-05 12:55:00,70.78,70.78,70.76,70.76,25300.0,44.0652,44.0652,44.0527,44.0527,25300.0
2012-04-05 13:00:00,70.76,70.81,70.74,70.75,41200.0,44.0527,44.0839,44.0403,44.0465,41200.0
2012-04-05 13:05:00,70.75,70.77,70.74,70.74,23000.0,44.0465,44.059,44.0403,44.0403,23000.0
2012-04-05 13:10:00,70.74,70.76,70.73,70.75,59700.0,44.0403,44.0527,44.0341,44.0465,59700.0
2012-04-05 13:15:00,70.75,70.81,70.74,70.74,37400.0,44.0465,44.0839,44.0403,44.0403,37400.0
2012-04-05 13:20:00,70.74,70.77,70.72,70.74,96700.0,44.0403,44.059,44.0278,44.0403,96700.0
2012-04-05 13:25:00,70.73,70.78,70.72,70.75,71200.0,44.0341,44.0652,44.0278,44.0465,71200.0
2012-04-05 13:30:00,70.75,70.75,70.72,70.73,25900.0,44.0465,44.0465,44.0278,44.0341,25900.0
2012-04-05 13:35:00,70.73,70.75,70.7,70.72,53300.0,44.0341,44.0465,44.0154,44.0278,53300.0
2012-04-05 13:40:00,70.72,70.72,70.67,70.68,52200.0,44.0278,44.0278,43.9967,44.0029,52200.0
2012-04-05 13:45:00,70.68,70.68,70.48,70.48,197700.0,44.0029,44.0029,43.8784,43.8784,197700.0
2012-04-05 13:50:00,70.48,70.56,70.47,70.49,201200.0,43.8784,43.9282,43.8722,43.8846,201200.0
2012-04-05 13:55:00,70.49,70.5,70.42,70.46,110600.0,43.8846,43.8909,43.8411,43.866,110600.0
2012-04-05 14:00:00,70.47,70.5,70.45,70.48,92800.0,43.8722,43.8909,43.8597,43.8784,92800.0
2012-04-05 14:05:00,70.47,70.49,70.45,70.46,110100.0,43.8722,43.8846,43.8597,43.866,110100.0
2012-04-05 14:10:00,70.45,70.47,70.43,70.45,80300.0,43.8597,43.8722,43.8473,43.8597,80300.0
2012-04-05 14:15:00,70.44,70.55,70.43,70.55,50400.0,43.8535,43.922,43.8473,43.922,50400.0
2012-04-05 14:20:00,70.54,70.57,70.53,70.53,64900.0,43.9158,43.9344,43.9095,43.9095,64900.0
2012-04-05 14:25:00,70.53,70.53,70.47,70.49,45500.0,43.9095,43.9095,43.8722,43.8846,45500.0
2012-04-05 14:30:00,70.48,70.49,70.45,70.48,25900.0,43.8784,43.8846,43.8597,43.8784,25900.0
2012-04-05 14:35:00,70.48,70.5,70.43,70.43,25000.0,43.8784,43.8909,43.8473,43.8473,25000.0
2012-04-05 14:40:00,70.42,70.45,70.41,70.44,36500.0,43.8411,43.8597,43.8348,43.8535,36500.0
2012-04-05 14:45:00,70.43,70.44,70.42,70.44,20600.0,43.8473,43.8535,43.8411,43.8535,20600.0
2012-04-05 14:50:00,70.44,70.51,70.41,70.49,60000.0,43.8535,43.8971,43.8348,43.8846,60000.0
2012-04-05 14:55:00,70.48,70.54,70.47,70.52,29800.0,43.8784,43.9158,43.8722,43.9033,29800.0
2012-04-05 15:00:00,70.52,70.53,70.48,70.5,39500.0,43.9033,43.9095,43.8784,43.8909,39500.0
2012-04-05 15:05:00,70.49,70.49,70.47,70.47,40200.0,43.8846,43.8846,43.8722,43.8722,40200.0
2012-04-05 15:10:00,70.46,70.46,70.42,70.43,27900.0,43.866,43.866,43.8411,43.8473,27900.0
2012-04-05 15:15:00,70.42,70.48,70.42,70.47,109200.0,43.8411,43.8784,43.8411,43.8722,109200.0
2012-04-05 15:20:00,70.47,70.54,70.47,70.5,64100.0,43.8722,43.9158,43.8722,43.8909,64100.0
2012-04-05 15:25:00,70.5,70.6,70.48,70.59,60200.0,43.8909,43.9531,43.8784,43.9469,60200.0
2012-04-05 15:30:00,70.58,70.62,70.52,70.53,149100.0,43.9407,43.9656,43.9033,43.9095,149100.0
2012-04-05 15:35:00,70.53,70.55,70.52,70.54,93900.0,43.9095,43.922,43.9033,43.9158,93900.0
2012-04-05 15:40:00,70.55,70.57,70.52,70.56,116300.0,43.922,43.9344,43.9033,43.9282,116300.0
2012-04-05 15:45:00,70.57,70.61,70.52,70.53,300500.0,43.9344,43.9593,43.9033,43.9095,300500.0
2012-04-05 15:50:00,70.54,70.57,70.53,70.55,281500.0,43.9158,43.9344,43.9095,43.922,281500.0
2012-04-05 15:55:00,70.56,70.58,70.51,70.52,578300.0,43.9282,43.9407,43.8971,43.9033,578300.0
2012-04-09 09:30:00,69.42,69.43,69.35,69.41,389900.0,43.2185,43.2247,43.1749,43.2123,389900.0
2012-04-09 09:35:00,69.4,69.73,69.4,69.49,466700.0,43.206,43.4115,43.206,43.2621,466700.0
2012-04-09 09:40:00,69.5,69.66,69.46,69.66,448600.0,43.2683,43.3679,43.2434,43.3679,448600.0
2012-04-09 09:45:00,69.67,69.69,69.42,69.42,513300.0,43.3741,43.3866,43.2185,43.2185,513300.0
2012-04-09 09:50:00,69.42,69.57,69.39,69.55,155600.0,43.2185,43.3119,43.1998,43.2994,155600.0
2012-04-09 09:55:00,69.54,69.6,69.51,69.56,148000.0,43.2932,43.3306,43.2745,43.3057,148000.0
2012-04-09 10:00:00,69.56,69.77,69.56,69.72,824300.0,43.3057,43.4364,43.3057,43.4053,824300.0
2012-04-09 10:05:00,69.72,69.76,69.64,69.64,160200.0,43.4053,43.4302,43.3555,43.3555,160200.0
2012-04-09 10:10:00,69.63,69.75,69.63,69.74,135700.0,43.3492,43.4239,43.3492,43.4177,135700.0
2012-04-09 10:15:00,69.73,69.92,69.73,69.89,446500.0,43.4115,43.5298,43.4115,43.5111,446500.0
2012-04-09 10:20:00,69.89,70.08,69.87,70.08,333900.0,43.5111,43.6294,43.4987,43.6294,333900.0
2012-04-09 10:25:00,70.09,70.14,69.96,70.02,243900.0,43.6356,43.6667,43.5547,43.592,243900.0
2012-04-09 10:30:00,70.01,70.05,69.87,69.88,101100.0,43.5858,43.6107,43.4987,43.5049,101100.0
2012-04-09 10:35:00,69.88,69.93,69.81,69.82,230600.0,43.5049,43.536,43.4613,43.4675,230600.0
2012-04-09 10:40:00,69.82,69.87,69.75,69.84,97900.0,43.4675,43.4987,43.4239,43.48,97900.0
2012-04-09 10:45:00,69.83,69.86,69.79,69.81,86500.0,43.4737,43.4924,43.4488,43.4613,86500.0
2012-04-09 10:50:00,69.81,69.81,69.68,69.72,129500.0,43.4613,43.4613,43.3804,43.4053,129500.0
2012-04-09 10:55:00,69.72,69.74,69.66,69.69,86600.0,43.4053,43.4177,43.3679,43.3866,86600.0
2012-04-09 11:00:00,69.69,69.69,69.55,69.58,124200.0,43.3866,43.3866,43.2994,43.3181,124200.0
2012-04-09 11:05:00,69.58,69.61,69.5,69.5,100800.0,43.3181,43.3368,43.2683,43.2683,100800.0
2012-04-09 11:10:00,69.5,69.52,69.39,69.44,199100.0,43.2683,43.2808,43.1998,43.2309,199100.0
2012-04-09 11:15:00,69.44,69.44,69.36,69.42,756500.0,43.2309,43.2309,43.1811,43.2185,756500.0
2012-04-09 11:20:00,69.41,69.47,69.37,69.46,64400.0,43.2123,43.2496,43.1874,43.2434,64400.0
2012-04-09 11:25:00,69.46,69.5,69.42,69.45,81400.0,43.2434,43.2683,43.2185,43.2372,81400.0
2012-04-09 11:30:00,69.45,69.49,69.42,69.42,204500.0,43.2372,43.2621,43.2185,43.2185,204500.0
2012-04-09 11:35:00,69.41,69.45,69.38,69.43,73400.0,43.2123,43.2372,43.1936,43.2247,73400.0
2012-04-09 11:40:00,69.45,69.5,69.45,69.48,75700.0,43.2372,43.2683,43.2372,43.2558,75700.0
2012-04-09 11:45:00,69.47,69.52,69.45,69.51,38000.0,43.2496,43.2808,43.2372,43.2745,38000.0
2012-04-09 11:50:00,69.51,69.57,69.51,69.51,129700.0,43.2745,43.3119,43.2745,43.2745,129700.0
2012-04-09 11:55:00,69.51,69.57,69.48,69.56,67000.0,43.2745,43.3119,43.2558,43.3057,67000.0
2012-04-09 12:00:00,69.54,69.57,69.51,69.54,33300.0,43.2932,43.3119,43.2745,43.2932,33300.0
2012-04-09 12:05:00,69.54,69.54,69.48,69.5,395900.0,43.2932,43.2932,43.2558,43.2683,395900.0
2012-04-09 12:10:00,69.5,69.56,69.49,69.54,125200.0,43.2683,43.3057,43.2621,43.2932,125200.0
2012-04-09 12:15:00,69.53,69.62,69.53,69.6,41900.0,43.287,43.343,43.287,43.3306,41900.0
2012-04-09 12:20:00,69.6,69.61,69.56,69.59,38300.0,43.3306,43.3368,43.3057,43.3243,38300.0
2012-04-09 12:25:00,69.59,69.65,69.59,69.64,142000.0,43.3243,43.3617,43.3243,43.3555,142000.0
2012-04-09 12:30:00,69.64,69.74,69.63,69.68,216800.0,43.3555,43.4177,43.3492,43.3804,216800.0
2012-04-09 12:35:00,69.67,69.86,69.67,69.84,370200.0,43.3741,43.4924,43.3741,43.48,370200.0
2012-04-09 12:40:00,69.84,69.84,69.7,69.74,85400.0,43.48,43.48,43.3928,43.4177,85400.0
2012-04-09 12:45:00,69.75,69.77,69.73,69.74,27600.0,43.4239,43.4364,43.4115,43.4177,27600.0
2012-04-09 12:50:00,69.74,69.76,69.69,69.7,111700.0,43.4177,43.4302,43.3866,43.3928,111700.0
2012-04-09 12:55:00,69.71,69.76,69.68,69.73,26100.0,43.399,43.4302,43.3804,43.4115,26100.0
2012-04-09 13:00:00,69.73,69.76,69.71,69.71,20500.0,43.4115,43.4302,43.399,43.399,20500.0
2012-04-09 13:05:00,69.71,69.74,69.71,69.71,44800.0,43.399,43.4177,43.399,43.399,44800.0
2012-04-09 13:10:00,69.72,69.74,69.7,69.74,29100.0,43.4053,43.4177,43.3928,43.4177,29100.0
2012-04-09 13:15:00,69.74,69.74,69.67,69.67,42200.0,43.4177,43.4177,43.3741,43.3741,42200.0
2012-04-09 13:20:00,69.68,69.68,69.58,69.65,151800.0,43.3804,43.3804,43.3181,43.3617,151800.0
2012-04-09 13:25:00,69.65,69.66,69.57,69.59,34200.0,43.3617,43.3679,43.3119,43.3243,34200.0
2012-04-09 13:30:00,69.58,69.67,69.58,69.62,236700.0,43.3181,43.3741,43.3181,43.343,236700.0
2012-04-09 13:35:00,69.64,69.67,69.62,69.67,49200.0,43.3555,43.3741,43.343,43.3741,49200.0
2012-04-09 13:40:00,69.67,69.68,69.6,69.62,69400.0,43.3741,43.3804,43.3306,43.343,69400.0
2012-04-09 13:45:00,69.62,69.64,69.61,69.62,55900.0,43.343,43.3555,43.3368,43.343,55900.0
2012-04-09 13:50:00,69.62,69.68,69.57,69.67,122300.0,43.343,43.3804,43.3119,43.3741,122300.0
2012-04-09 13:55:00,69.68,69.83,69.67,69.82,290000.0,43.3804,43.4737,43.3741,43.4675,290000.0
2012-04-09 14:00:00,69.82,69.82,69.67,69.69,60900.0,43.4675,43.4675,43.3741,43.3866,60900.0
2012-04-09 14:05:00,69.67,69.77,69.67,69.77,59700.0,43.3741,43.4364,43.3741,43.4364,59700.0
2012-04-09 14:10:00,69.77,69.78,69.71,69.73,76500.0,43.4364,43.4426,43.399,43.4115,76500.0
2012-04-09 14:15:00,69.74,69.75,69.7,69.73,29800.0,43.4177,43.4239,43.3928,43.4115,29800.0
2012-04-09 14:20:00,69.73,69.78,69.72,69.76,64300.0,43.4115,43.4426,43.4053,43.4302,64300.0
2012-04-09 14:25:00,69.76,69.79,69.74,69.76,82300.0,43.4302,43.4488,43.4177,43.4302,82300.0
2012-04-09 14:30:00,69.75,69.83,69.73,69.8,192600.0,43.4239,43.4737,43.4115,43.4551,192600.0
2012-04-09 14:35:00,69.8,69.9,69.8,69.86,81100.0,43.4551,43.5173,43.4551,43.4924,81100.0
2012-04-09 14:40:00,69.86,69.89,69.83,69.84,147700.0,43.4924,43.5111,43.4737,43.48,147700.0
2012-04-09 14:45:00,69.83,69.91,69.83,69.9,232800.0,43.4737,43.5236,43.4737,43.5173,232800.0
2012-04-09 14:50:00,69.9,69.95,69.9,69.92,103900.0,43.5173,43.5485,43.5173,43.5298,103900.0
2012-04-09 14:55:00,69.92,69.96,69.88,69.88,133500.0,43.5298,43.5547,43.5049,43.5049,133500.0
2012-04-09 15:00:00,69.88,69.89,69.84,69.86,165500.0,43.5049,43.5111,43.48,43.4924,165500.0
2012-04-09 15:05:00,69.86,69.87,69.81,69.82,75200.0,43.4924,43.4987,43.4613,43.4675,75200.0
2012-04-09 15:10:00,69.83,69.84,69.81,69.81,66800.0,43.4737,43.48,43.4613,43.4613,66800.0
2012-04-09 15:15:00,69.81,69.86,69.81,69.84,38000.0,43.4613,43.4924,43.4613,43.48,38000.0
2012-04-09 15:20:00,69.83,69.89,69.83,69.88,43900.0,43.4737,43.5111,43.4737,43.5049,43900.0
2012-04-09 15:25:00,69.88,69.88,69.75,69.75,81300.0,43.5049,43.5049,43.4239,43.4239,81300.0
2012-04-09 15:30:00,69.74,69.76,69.68,69.7,166200.0,43.4177,43.4302,43.3804,43.3928,166200.0
2012-04-09 15:35:00,69.7,69.73,69.67,69.72,164800.0,43.3928,43.4115,43.3741,43.4053,164800.0
2012-04-09 15:40:00,69.72,69.74,69.67,69.73,149400.0,43.4053,43.4177,43.3741,43.4115,149400.0
2012-04-09 15:45:00,69.73,69.73,69.62,69.66,327700.0,43.4115,43.4115,43.343,43.3679,327700.0
2012-04-09 15:50:00,69.65,69.73,69.65,69.72,431900.0,43.3617,43.4115,43.3617,43.4053,431900.0
2012-04-09 15:55:00,69.71,69.72,69.6,69.61,727800.0,43.399,43.4053,43.3306,43.3368,727800.0
2012-04-10 09:30:00,69.51,69.54,69.37,69.39,320500.0,43.2745,43.2932,43.1874,43.1998,320500.0
2012-04-10 09:35:00,69.39,69.49,69.37,69.44,168400.0,43.1998,43.2621,43.1874,43.2309,168400.0
2012-04-10 09:40:00,69.44,69.63,69.44,69.53,109300.0,43.2309,43.3492,43.2309,43.287,109300.0
2012-04-10 09:45:00,69.53,69.53,69.38,69.44,287900.0,43.287,43.287,43.1936,43.2309,287900.0
2012-04-10 09:50:00,69.44,69.46,69.35,69.38,188100.0,43.2309,43.2434,43.1749,43.1936,188100.0
2012-04-10 09:55:00,69.38,69.4,69.34,69.39,102500.0,43.1936,43.206,43.1687,43.1998,102500.0
2012-04-10 10:00:00,69.39,69.51,69.24,69.3,875300.0,43.1998,43.2745,43.1064,43.1438,875300.0
2012-04-10 10:05:00,69.29,69.31,69.13,69.13,176000.0,43.1376,43.15,43.038,43.038,176000.0
2012-04-10 10:10:00,69.13,69.24,69.09,69.23,470100.0,43.038,43.1064,43.013,43.1002,470100.0
2012-04-10 10:15:00,69.24,69.24,69.1,69.13,152700.0,43.1064,43.1064,43.0193,43.038,152700.0
2012-04-10 10:20:00,69.13,69.23,69.11,69.14,229400.0,43.038,43.1002,43.0255,43.0442,229400.0
2012-04-10 10:25:00,69.13,69.32,69.1,69.24,154200.0,43.038,43.1562,43.0193,43.1064,154200.0
2012-04-10 10:30:00,69.24,69.27,69.16,69.25,176300.0,43.1064,43.1251,43.0566,43.1127,176300.0
2012-04-10 10:35:00,69.25,69.27,69.15,69.15,58000.0,43.1127,43.1251,43.0504,43.0504,58000.0
2012-04-10 10:40:00,69.14,69.17,69.05,69.07,132500.0,43.0442,43.0629,42.9881,43.0006,132500.0
2012-04-10 10:45:00,69.06,69.14,69.01,69.02,142300.0,42.9944,43.0442,42.9632,42.9695,142300.0
2012-04-10 10:50:00,69.02,69.02,68.89,68.91,292600.0,42.9695,42.9695,42.8885,42.901,292600.0
2012-04-10 10:55:00,68.91,68.92,68.71,68.79,431400.0,42.901,42.9072,42.7765,42.8263,431400.0
2012-04-10 11:00:00,68.78,68.86,68.76,68.85,247400.0,42.8201,42.8699,42.8076,42.8636,247400.0
2012-04-10 11:05:00,68.86,68.86,68.73,68.74,190600.0,42.8699,42.8699,42.7889,42.7952,190600.0
2012-04-10 11:10:00,68.74,68.76,68.62,68.67,378600.0,42.7952,42.8076,42.7204,42.7516,378600.0
2012-04-10 11:15:00,68.67,68.74,68.6,68.67,117700.0,42.7516,42.7952,42.708,42.7516,117700.0
2012-04-10 11:20:00,68.67,68.72,68.62,68.69,304500.0,42.7516,42.7827,42.7204,42.764,304500.0
2012-04-10 11:25:00,68.7,68.77,68.69,68.71,184800.0,42.7702,42.8138,42.764,42.7765,184800.0
2012-04-10 11:30:00,68.7,68.76,68.65,68.65,161400.0,42.7702,42.8076,42.7391,42.7391,161400.0
2012-04-10 11:35:00,68.65,68.67,68.53,68.53,174700.0,42.7391,42.7516,42.6644,42.6644,174700.0
2012-04-10 11:40:00,68.53,68.57,68.46,68.53,247900.0,42.6644,42.6893,42.6208,42.6644,247900.0
2012-04-10 11:45:00,68.53,68.58,68.45,68.49,124600.0,42.6644,42.6955,42.6146,42.6395,124600.0
2012-04-10 11:50:00,68.49,68.51,68.21,68.27,432800.0,42.6395,42.652,42.4652,42.5025,432800.0
2012-04-10 11:55:00,68.27,68.45,68.26,68.44,304800.0,42.5025,42.6146,42.4963,42.6084,304800.0
2012-04-10 12:00:00,68.43,68.46,68.38,68.39,188000.0,42.6022,42.6208,42.571,42.5773,188000.0
2012-04-10 12:05:00,68.4,68.43,68.34,68.35,199500.0,42.5835,42.6022,42.5461,42.5524,199500.0
2012-04-10 12:10:00,68.36,68.42,68.23,68.33,349400.0,42.5586,42.5959,42.4776,42.5399,349400.0
2012-04-10 12:15:00,68.33,68.35,68.2,68.33,192000.0,42.5399,42.5524,42.459,42.5399,192000.0
2012-04-10 12:20:00,68.33,68.34,68.24,68.28,424600.0,42.5399,42.5461,42.4839,42.5088,424600.0
2012-04-10 12:25:00,68.27,68.43,68.27,68.4,237500.0,42.5025,42.6022,42.5025,42.5835,237500.0
2012-04-10 12:30:00,68.4,68.53,68.4,68.42,385900.0,42.5835,42.6644,42.5835,42.5959,385900.0
2012-04-10 12:35:00,68.42,68.51,68.42,68.46,204700.0,42.5959,42.652,42.5959,42.6208,204700.0
2012-04-10 12:40:00,68.46,68.53,68.43,68.52,93100.0,42.6208,42.6644,42.6022,42.6582,93100.0
2012-04-10 12:45:00,68.52,68.52,68.37,68.4,160300.0,42.6582,42.6582,42.5648,42.5835,160300.0
2012-04-10 12:50:00,68.4,68.5,68.38,68.46,397600.0,42.5835,42.6457,42.571,42.6208,397600.0
2012-04-10 12:55:00,68.47,68.51,68.44,68.5,82000.0,42.6271,42.652,42.6084,42.6457,82000.0
2012-04-10 13:00:00,68.51,68.57,68.45,68.5,373300.0,42.652,42.6893,42.6146,42.6457,373300.0
2012-04-10 13:05:00,68.5,68.53,68.37,68.41,74600.0,42.6457,42.6644,42.5648,42.5897,74600.0
2012-04-10 13:10:00,68.41,68.42,68.28,68.28,609300.0,42.5897,42.5959,42.5088,42.5088,609300.0
2012-04-10 13:15:00,68.28,68.34,68.19,68.21,496000.0,42.5088,42.5461,42.4527,42.4652,496000.0
2012-04-10 13:20:00,68.21,68.34,68.2,68.33,191300.0,42.4652,42.5461,42.459,42.5399,191300.0
2012-04-10 13:25:00,68.33,68.38,68.31,68.36,130100.0,42.5399,42.571,42.5274,42.5586,130100.0
2012-04-10 13:30:00,68.36,68.36,68.26,68.3,105900.0,42.5586,42.5586,42.4963,42.5212,105900.0
2012-04-10 13:35:00,68.3,68.41,68.26,68.41,163700.0,42.5212,42.5897,42.4963,42.5897,163700.0
2012-04-10 13:40:00,68.41,68.52,68.36,68.48,226500.0,42.5897,42.6582,42.5586,42.6333,226500.0
2012-04-10 13:45:00,68.48,68.6,68.47,68.58,90700.0,42.6333,42.708,42.6271,42.6955,90700.0
2012-04-10 13:50:00,68.59,68.64,68.53,68.53,284300.0,42.7018,42.7329,42.6644,42.6644,284300.0
2012-04-10 13:55:00,68.53,68.54,68.48,68.48,120500.0,42.6644,42.6706,42.6333,42.6333,120500.0
2012-04-10 14:00:00,68.48,68.54,68.36,68.37,108600.0,42.6333,42.6706,42.5586,42.5648,108600.0
2012-04-10 14:05:00,68.37,68.4,68.32,68.4,68100.0,42.5648,42.5835,42.5337,42.5835,68100.0
2012-04-10 14:10:00,68.4,68.41,68.29,68.29,95200.0,42.5835,42.5897,42.515,42.515,95200.0
2012-04-10 14:15:00,68.28,68.37,68.27,68.31,133800.0,42.5088,42.5648,42.5025,42.5274,133800.0
2012-04-10 14:20:00,68.32,68.33,68.14,68.16,349300.0,42.5337,42.5399,42.4216,42.4341,349300.0
2012-04-10 14:25:00,68.16,68.32,68.16,68.32,198700.0,42.4341,42.5337,42.4341,42.5337,198700.0
2012-04-10 14:30:00,68.31,68.38,68.18,68.23,100600.0,42.5274,42.571,42.4465,42.4776,100600.0
2012-04-10 14:35:00,68.22,68.26,68.1,68.13,180600.0,42.4714,42.4963,42.3967,42.4154,180600.0
2012-04-10 14:40:00,68.13,68.28,68.12,68.25,259900.0,42.4154,42.5088,42.4092,42.4901,259900.0
2012-04-10 14:45:00,68.25,68.33,68.22,68.3,186000.0,42.4901,42.5399,42.4714,42.5212,186000.0
2012-04-10 14:50:00,68.31,68.36,68.29,68.36,96900.0,42.5274,42.5586,42.515,42.5586,96900.0
2012-04-10 14:55:00,68.35,68.35,68.22,68.24,98000.0,42.5524,42.5524,42.4714,42.4839,98000.0
2012-04-10 15:00:00,68.25,68.27,68.17,68.21,134800.0,42.4901,42.5025,42.4403,42.4652,134800.0
2012-04-10 15:05:00,68.2,68.26,68.15,68.24,217900.0,42.459,42.4963,42.4278,42.4839,217900.0
2012-04-10 15:10:00,68.25,68.29,68.22,68.23,235800.0,42.4901,42.515,42.4714,42.4776,235800.0
2012-04-10 15:15:00,68.22,68.38,68.19,68.35,228200.0,42.4714,42.571,42.4527,42.5524,228200.0
2012-04-10 15:20:00,68.35,68.39,68.27,68.28,187000.0,42.5524,42.5773,42.5025,42.5088,187000.0
2012-04-10 15:25:00,68.27,68.33,68.22,68.27,158800.0,42.5025,42.5399,42.4714,42.5025,158800.0
2012-04-10 15:30:00,68.26,68.47,68.26,68.41,251700.0,42.4963,42.6271,42.4963,42.5897,251700.0
2012-04-10 15:35:00,68.41,68.6,68.4,68.56,378500.0,42.5897,42.708,42.5835,42.6831,378500.0
2012-04-10 15:40:00,68.56,68.6,68.34,68.37,415100.0,42.6831,42.708,42.5461,42.5648,415100.0
2012-04-10 15:45:00,68.36,68.36,68.26,68.31,471700.0,42.5586,42.5586,42.4963,42.5274,471700.0
2012-04-10 15:50:00,68.31,68.38,68.28,68.34,495200.0,42.5274,42.571,42.5088,42.5461,495200.0
2012-04-10 15:55:00,68.34,68.36,68.22,68.24,975400.0,42.5461,42.5586,42.4714,42.4839,975400.0
2012-04-11 09:30:00,69.0,69.11,68.91,68.91,227500.0,42.957,43.0255,42.901,42.901,227500.0
2012-04-11 09:35:00,68.92,69.2,68.92,69.1,286200.0,42.9072,43.0815,42.9072,43.0193,286200.0
2012-04-11 09:40:00,69.08,69.16,68.96,69.03,255800.0,43.0068,43.0566,42.9321,42.9757,255800.0
2012-04-11 09:45:00,69.04,69.06,68.81,68.83,265500.0,42.9819,42.9944,42.8387,42.8512,265500.0
2012-04-11 09:50:00,68.83,68.83,68.61,68.64,378900.0,42.8512,42.8512,42.7142,42.7329,378900.0
2012-04-11 09:55:00,68.63,68.73,68.61,68.7,221700.0,42.7267,42.7889,42.7142,42.7702,221700.0
2012-04-11 10:00:00,68.7,68.83,68.66,68.74,295700.0,42.7702,42.8512,42.7453,42.7952,295700.0
2012-04-11 10:05:00,68.73,68.84,68.71,68.78,199800.0,42.7889,42.8574,42.7765,42.8201,199800.0
2012-04-11 10:10:00,68.79,68.85,68.73,68.82,238900.0,42.8263,42.8636,42.7889,42.845,238900.0
2012-04-11 10:15:00,68.82,68.92,68.82,68.92,240300.0,42.845,42.9072,42.845,42.9072,240300.0
2012-04-11 10:20:00,68.92,68.94,68.8,68.86,175700.0,42.9072,42.9197,42.8325,42.8699,175700.0
2012-04-11 10:25:00,68.85,68.95,68.82,68.95,153900.0,42.8636,42.9259,42.845,42.9259,153900.0
2012-04-11 10:30:00,68.95,69.04,68.92,68.99,179500.0,42.9259,42.9819,42.9072,42.9508,179500.0
2012-04-11 10:35:00,68.99,69.01,68.86,68.89,306600.0,42.9508,42.9632,42.8699,42.8885,306600.0
2012-04-11 10:40:00,68.89,68.94,68.81,68.87,125100.0,42.8885,42.9197,42.8387,42.8761,125100.0
2012-04-11 10:45:00,68.86,68.87,68.75,68.8,169900.0,42.8699,42.8761,42.8014,42.8325,169900.0
2012-04-11 10:50:00,68.8,68.85,68.71,68.78,206500.0,42.8325,42.8636,42.7765,42.8201,206500.0
2012-04-11 10:55:00,68.77,68.81,68.73,68.79,88300.0,42.8138,42.8387,42.7889,42.8263,88300.0
2012-04-11 11:00:00,68.79,68.81,68.74,68.79,159100.0,42.8263,42.8387,42.7952,42.8263,159100.0
2012-04-11 11:05:00,68.79,68.79,68.7,68.74,104700.0,42.8263,42.8263,42.7702,42.7952,104700.0
2012-04-11 11:10:00,68.74,68.74,68.58,68.59,107600.0,42.7952,42.7952,42.6955,42.7018,107600.0
2012-04-11 11:15:00,68.59,68.63,68.55,68.63,165000.0,42.7018,42.7267,42.6769,42.7267,165000.0
2012-04-11 11:20:00,68.63,68.69,68.56,68.69,108900.0,42.7267,42.764,42.6831,42.764,108900.0
2012-04-11 11:25:00,68.68,68.74,68.63,68.7,141200.0,42.7578,42.7952,42.7267,42.7702,141200.0
2012-04-11 11:30:00,68.69,68.72,68.65,68.71,69900.0,42.764,42.7827,42.7391,42.7765,69900.0
2012-04-11 11:35:00,68.71,68.76,68.69,68.72,121800.0,42.7765,42.8076,42.764,42.7827,121800.0
2012-04-11 11:40:00,68.72,68.72,68.62,68.62,115000.0,42.7827,42.7827,42.7204,42.7204,115000.0
2012-04-11 11:45:00,68.62,68.66,68.5,68.52,100400.0,42.7204,42.7453,42.6457,42.6582,100400.0
2012-04-11 11:50:00,68.52,68.53,68.48,68.48,120100.0,42.6582,42.6644,42.6333,42.6333,120100.0
2012-04-11 11:55:00,68.48,68.51,68.37,68.38,135500.0,42.6333,42.652,42.5648,42.571,135500.0
2012-04-11 12:00:00,68.38,68.49,68.37,68.43,126800.0,42.571,42.6395,42.5648,42.6022,126800.0
2012-04-11 12:05:00,68.44,68.46,68.41,68.42,61100.0,42.6084,42.6208,42.5897,42.5959,61100.0
2012-04-11 12:10:00,68.44,68.56,68.43,68.56,233600.0,42.6084,42.6831,42.6022,42.6831,233600.0
2012-04-11 12:15:00,68.55,68.59,68.52,68.54,86700.0,42.6769,42.7018,42.6582,42.6706,86700.0
2012-04-11 12:20:00,68.54,68.55,68.48,68.53,63600.0,42.6706,42.6769,42.6333,42.6644,63600.0
2012-04-11 12:25:00,68.54,68.59,68.52,68.56,52500.0,42.6706,42.7018,42.6582,42.6831,52500.0
2012-04-11 12:30:00,68.56,68.56,68.52,68.53,31800.0,42.6831,42.6831,42.6582,42.6644,31800.0
2012-04-11 12:35:00,68.53,68.55,68.5,68.51,26000.0,42.6644,42.6769,42.6457,42.652,26000.0
2012-04-11 12:40:00,68.51,68.56,68.51,68.51,20900.0,42.652,42.6831,42.652,42.652,20900.0
2012-04-11 12:45:00,68.52,68.52,68.48,68.49,34400.0,42.6582,42.6582,42.6333,42.6395,34400.0
2012-04-11 12:50:00,68.48,68.58,68.48,68.56,45900.0,42.6333,42.6955,42.6333,42.6831,45900.0
2012-04-11 12:55:00,68.56,68.62,68.52,68.62,137400.0,42.6831,42.7204,42.6582,42.7204,137400.0
2012-04-11 13:00:00,68.62,68.63,68.51,68.56,157300.0,42.7204,42.7267,42.652,42.6831,157300.0
2012-04-11 13:05:00,68.56,68.6,68.54,68.55,73000.0,42.6831,42.708,42.6706,42.6769,73000.0
2012-04-11 13:10:00,68.55,68.55,68.5,68.53,73100.0,42.6769,42.6769,42.6457,42.6644,73100.0
2012-04-11 13:15:00,68.53,68.55,68.52,68.52,42700.0,42.6644,42.6769,42.6582,42.6582,42700.0
2012-04-11 13:20:00,68.52,68.56,68.49,68.55,127300.0,42.6582,42.6831,42.6395,42.6769,127300.0
2012-04-11 13:25:00,68.55,68.55,68.49,68.53,83600.0,42.6769,42.6769,42.6395,42.6644,83600.0
2012-04-11 13:30:00,68.53,68.55,68.47,68.52,74600.0,42.6644,42.6769,42.6271,42.6582,74600.0
2012-04-11 13:35:00,68.51,68.58,68.5,68.58,209200.0,42.652,42.6955,42.6457,42.6955,209200.0
2012-04-11 13:40:00,68.57,68.61,68.56,68.59,142500.0,42.6893,42.7142,42.6831,42.7018,142500.0
2012-04-11 13:45:00,68.6,68.6,68.55,68.59,66600.0,42.708,42.708,42.6769,42.7018,66600.0
2012-04-11 13:50:00,68.6,68.7,68.57,68.64,135100.0,42.708,42.7702,42.6893,42.7329,135100.0
2012-04-11 13:55:00,68.63,68.66,68.61,68.61,48300.0,42.7267,42.7453,42.7142,42.7142,48300.0
2012-04-11 14:00:00,68.62,68.62,68.5,68.56,90000.0,42.7204,42.7204,42.6457,42.6831,90000.0
2012-04-11 14:05:00,68.56,68.61,68.49,68.55,178600.0,42.6831,42.7142,42.6395,42.6769,178600.0
2012-04-11 14:10:00,68.55,68.55,68.47,68.54,74700.0,42.6769,42.6769,42.6271,42.6706,74700.0
2012-04-11 14:15:00,68.54,68.56,68.49,68.5,78600.0,42.6706,42.6831,42.6395,42.6457,78600.0
2012-04-11 14:20:00,68.5,68.6,68.5,68.52,84000.0,42.6457,42.708,42.6457,42.6582,84000.0
2012-04-11 14:25:00,68.52,68.54,68.46,68.48,70500.0,42.6582,42.6706,42.6208,42.6333,70500.0
2012-04-11 14:30:00,68.49,68.51,68.39,68.4,195300.0,42.6395,42.652,42.5773,42.5835,195300.0
2012-04-11 14:35:00,68.39,68.48,68.38,68.45,135200.0,42.5773,42.6333,42.571,42.6146,135200.0
2012-04-11 14:40:00,68.45,68.46,68.4,68.4,63100.0,42.6146,42.6208,42.5835,42.5835,63100.0
2012-04-11 14:45:00,68.41,68.45,68.39,68.41,105600.0,42.5897,42.6146,42.5773,42.5897,105600.0
2012-04-11 14:50:00,68.41,68.41,68.35,68.39,61600.0,42.5897,42.5897,42.5524,42.5773,61600.0
2012-04-11 14:55:00,68.39,68.45,68.36,68.38,104200.0,42.5773,42.6146,42.5586,42.571,104200.0
2012-04-11 15:00:00,68.39,68.42,68.36,68.37,91900.0,42.5773,42.5959,42.5586,42.5648,91900.0
2012-04-11 15:05:00,68.37,68.42,68.36,68.4,78200.0,42.5648,42.5959,42.5586,42.5835,78200.0
2012-04-11 15:10:00,68.39,68.39,68.26,68.31,165200.0,42.5773,42.5773,42.4963,42.5274,165200.0
2012-04-11 15:15:00,68.31,68.32,68.26,68.27,130000.0,42.5274,42.5337,42.4963,42.5025,130000.0
2012-04-11 15:20:00,68.28,68.29,68.18,68.23,237600.0,42.5088,42.515,42.4465,42.4776,237600.0
2012-04-11 15:25:00,68.23,68.32,68.21,68.25,137800.0,42.4776,42.5337,42.4652,42.4901,137800.0
2012-04-11 15:30:00,68.26,68.31,68.25,68.29,225800.0,42.4963,42.5274,42.4901,42.515,225800.0
2012-04-11 15:35:00,68.28,68.29,68.19,68.19,288800.0,42.5088,42.515,42.4527,42.4527,288800.0
2012-04-11 15:40:00,68.19,68.25,68.14,68.15,381700.0,42.4527,42.4901,42.4216,42.4278,381700.0
2012-04-11 15:45:00,68.14,68.2,68.12,68.13,411800.0,42.4216,42.459,42.4092,42.4154,411800.0
2012-04-11 15:50:00,68.14,68.19,68.12,68.17,266800.0,42.4216,42.4527,42.4092,42.4403,266800.0
2012-04-11 15:55:00,68.17,68.24,68.15,68.2,609500.0,42.4403,42.4839,42.4278,42.459,609500.0
2012-04-12 09:30:00,68.32,68.52,68.27,68.34,831000.0,42.5337,42.6582,42.5025,42.5461,831000.0
2012-04-12 09:35:00,68.34,68.56,68.33,68.53,681500.0,42.5461,42.6831,42.5399,42.6644,681500.0
2012-04-12 09:40:00,68.53,68.72,68.53,68.56,501800.0,42.6644,42.7827,42.6644,42.6831,501800.0
2012-04-12 09:45:00,68.56,68.92,68.56,68.92,689600.0,42.6831,42.9072,42.6831,42.9072,689600.0
2012-04-12 09:50:00,68.9,69.04,68.85,69.03,359600.0,42.8948,42.9819,42.8636,42.9757,359600.0
2012-04-12 09:55:00,69.04,69.18,69.02,69.05,477000.0,42.9819,43.0691,42.9695,42.9881,477000.0
2012-04-12 10:00:00,69.06,69.13,69.03,69.03,269500.0,42.9944,43.038,42.9757,42.9757,269500.0
2012-04-12 10:05:00,69.04,69.18,69.02,69.18,265300.0,42.9819,43.0691,42.9695,43.0691,265300.0
2012-04-12 10:10:00,69.18,69.3,69.12,69.27,534800.0,43.0691,43.1438,43.0317,43.1251,534800.0
2012-04-12 10:15:00,69.26,69.26,69.07,69.08,117600.0,43.1189,43.1189,43.0006,43.0068,117600.0
2012-04-12 10:20:00,69.08,69.1,68.92,68.95,154000.0,43.0068,43.0193,42.9072,42.9259,154000.0
2012-04-12 10:25:00,68.94,69.12,68.94,69.02,287600.0,42.9197,43.0317,42.9197,42.9695,287600.0
2012-04-12 10:30:00,69.03,69.43,69.03,69.4,518800.0,42.9757,43.2247,42.9757,43.206,518800.0
2012-04-12 10:35:00,69.41,69.49,69.36,69.37,535400.0,43.2123,43.2621,43.1811,43.1874,535400.0
2012-04-12 10:40:00,69.36,69.4,69.33,69.33,249100.0,43.1811,43.206,43.1625,43.1625,249100.0
2012-04-12 10:45:00,69.33,69.35,69.26,69.33,145200.0,43.1625,43.1749,43.1189,43.1625,145200.0
2012-04-12 10:50:00,69.32,69.37,69.27,69.3,116000.0,43.1562,43.1874,43.1251,43.1438,116000.0
2012-04-12 10:55:00,69.3,69.43,69.3,69.34,184800.0,43.1438,43.2247,43.1438,43.1687,184800.0
2012-04-12 11:00:00,69.33,69.42,69.33,69.41,104100.0,43.1625,43.2185,43.1625,43.2123,104100.0
2012-04-12 11:05:00,69.41,69.47,69.3,69.33,168600.0,43.2123,43.2496,43.1438,43.1625,168600.0
2012-04-12 11:10:00,69.32,69.37,69.29,69.34,140600.0,43.1562,43.1874,43.1376,43.1687,140600.0
2012-04-12 11:15:00,69.33,69.42,69.32,69.4,73200.0,43.1625,43.2185,43.1562,43.206,73200.0
2012-04-12 11:20:00,69.4,69.45,69.34,69.38,152500.0,43.206,43.2372,43.1687,43.1936,152500.0
2012-04-12 11:25:00,69.38,69.41,69.34,69.37,52200.0,43.1936,43.2123,43.1687,43.1874,52200.0
2012-04-12 11:30:00,69.36,69.41,69.34,69.39,74200.0,43.1811,43.2123,43.1687,43.1998,74200.0
2012-04-12 11:35:00,69.39,69.43,69.34,69.35,235100.0,43.1998,43.2247,43.1687,43.1749,235100.0
2012-04-12 11:40:00,69.34,69.43,69.33,69.38,46500.0,43.1687,43.2247,43.1625,43.1936,46500.0
2012-04-12 11:45:00,69.38,69.48,69.36,69.46,75100.0,43.1936,43.2558,43.1811,43.2434,75100.0
2012-04-12 11:50:00,69.47,69.52,69.44,69.5,91000.0,43.2496,43.2808,43.2309,43.2683,91000.0
2012-04-12 11:55:00,69.51,69.58,69.49,69.54,72100.0,43.2745,43.3181,43.2621,43.2932,72100.0
2012-04-12 12:00:00,69.55,69.62,69.55,69.6,81300.0,43.2994,43.343,43.2994,43.3306,81300.0
2012-04-12 12:05:00,69.6,69.63,69.56,69.59,54000.0,43.3306,43.3492,43.3057,43.3243,54000.0
2012-04-12 12:10:00,69.59,69.61,69.52,69.56,73000.0,43.3243,43.3368,43.2808,43.3057,73000.0
2012-04-12 12:15:00,69.55,69.6,69.51,69.59,121100.0,43.2994,43.3306,43.2745,43.3243,121100.0
2012-04-12 12:20:00,69.59,69.66,69.58,69.64,196100.0,43.3243,43.3679,43.3181,43.3555,196100.0
2012-04-12 12:25:00,69.64,69.74,69.63,69.65,110900.0,43.3555,43.4177,43.3492,43.3617,110900.0
2012-04-12 12:30:00,69.65,69.74,69.65,69.69,65400.0,43.3617,43.4177,43.3617,43.3866,65400.0
2012-04-12 12:35:00,69.69,69.76,69.67,69.75,132300.0,43.3866,43.4302,43.3741,43.4239,132300.0
2012-04-12 12:40:00,69.75,69.83,69.74,69.77,201100.0,43.4239,43.4737,43.4177,43.4364,201100.0
2012-04-12 12:45:00,69.78,69.82,69.77,69.77,70900.0,43.4426,43.4675,43.4364,43.4364,70900.0
2012-04-12 12:50:00,69.78,69.81,69.75,69.75,100900.0,43.4426,43.4613,43.4239,43.4239,100900.0
2012-04-12 12:55:00,69.75,69.81,69.75,69.79,79800.0,43.4239,43.4613,43.4239,43.4488,79800.0
2012-04-12 13:00:00,69.78,69.83,69.78,69.79,96600.0,43.4426,43.4737,43.4426,43.4488,96600.0
2012-04-12 13:05:00,69.79,69.86,69.79,69.84,196100.0,43.4488,43.4924,43.4488,43.48,196100.0
2012-04-12 13:10:00,69.85,69.92,69.84,69.88,116400.0,43.4862,43.5298,43.48,43.5049,116400.0
2012-04-12 13:15:00,69.89,69.89,69.82,69.84,85900.0,43.5111,43.5111,43.4675,43.48,85900.0
2012-04-12 13:20:00,69.84,69.85,69.78,69.79,66100.0,43.48,43.4862,43.4426,43.4488,66100.0
2012-04-12 13:25:00,69.79,69.8,69.76,69.77,44100.0,43.4488,43.4551,43.4302,43.4364,44100.0
2012-04-12 13:30:00,69.78,69.81,69.7,69.7,48900.0,43.4426,43.4613,43.3928,43.3928,48900.0
2012-04-12 13:35:00,69.7,69.77,69.7,69.71,43800.0,43.3928,43.4364,43.3928,43.399,43800.0
2012-04-12 13:40:00,69.7,69.72,69.69,69.71,29700.0,43.3928,43.4053,43.3866,43.399,29700.0
2012-04-12 13:45:00,69.71,69.79,69.71,69.76,73300.0,43.399,43.4488,43.399,43.4302,73300.0
2012-04-12 13:50:00,69.77,69.79,69.72,69.78,32700.0,43.4364,43.4488,43.4053,43.4426,32700.0
2012-04-12 13:55:00,69.79,69.79,69.67,69.72,118900.0,43.4488,43.4488,43.3741,43.4053,118900.0
2012-04-12 14:00:00,69.71,69.73,69.67,69.7,63300.0,43.399,43.4115,43.3741,43.3928,63300.0
2012-04-12 14:05:00,69.69,69.75,69.69,69.75,70000.0,43.3866,43.4239,43.3866,43.4239,70000.0
2012-04-12 14:10:00,69.74,69.77,69.73,69.73,59600.0,43.4177,43.4364,43.4115,43.4115,59600.0
2012-04-12 14:15:00,69.74,69.8,69.74,69.78,50300.0,43.4177,43.4551,43.4177,43.4426,50300.0
2012-04-12 14:20:00,69.78,69.83,69.75,69.78,74600.0,43.4426,43.4737,43.4239,43.4426,74600.0
2012-04-12 14:25:00,69.76,69.78,69.75,69.77,23600.0,43.4302,43.4426,43.4239,43.4364,23600.0
2012-04-12 14:30:00,69.78,69.79,69.71,69.73,93500.0,43.4426,43.4488,43.399,43.4115,93500.0
2012-04-12 14:35:00,69.72,69.76,69.71,69.71,57600.0,43.4053,43.4302,43.399,43.399,57600.0
2012-04-12 14:40:00,69.71,69.75,69.7,69.75,174500.0,43.399,43.4239,43.3928,43.4239,174500.0
2012-04-12 14:45:00,69.74,69.76,69.72,69.75,53800.0,43.4177,43.4302,43.4053,43.4239,53800.0
2012-04-12 14:50:00,69.75,69.82,69.74,69.82,82700.0,43.4239,43.4675,43.4177,43.4675,82700.0
2012-04-12 14:55:00,69.81,69.84,69.78,69.81,110100.0,43.4613,43.48,43.4426,43.4613,110100.0
2012-04-12 15:00:00,69.81,69.83,69.77,69.8,74100.0,43.4613,43.4737,43.4364,43.4551,74100.0
2012-04-12 15:05:00,69.81,69.82,69.77,69.78,76800.0,43.4613,43.4675,43.4364,43.4426,76800.0
2012-04-12 15:10:00,69.78,69.79,69.75,69.76,77900.0,43.4426,43.4488,43.4239,43.4302,77900.0
2012-04-12 15:15:00,69.75,69.8,69.74,69.78,56700.0,43.4239,43.4551,43.4177,43.4426,56700.0
2012-04-12 15:20:00,69.78,69.8,69.73,69.73,66800.0,43.4426,43.4551,43.4115,43.4115,66800.0
2012-04-12 15:25:00,69.73,69.75,69.71,69.74,64800.0,43.4115,43.4239,43.399,43.4177,64800.0
2012-04-12 15:30:00,69.75,69.78,69.69,69.72,94100.0,43.4239,43.4426,43.3866,43.4053,94100.0
2012-04-12 15:35:00,69.73,69.81,69.72,69.8,98300.0,43.4115,43.4613,43.4053,43.4551,98300.0
2012-04-12 15:40:00,69.79,69.87,69.75,69.78,410400.0,43.4488,43.4987,43.4239,43.4426,410400.0
2012-04-12 15:45:00,69.79,69.81,69.76,69.78,306000.0,43.4488,43.4613,43.4302,43.4426,306000.0
2012-04-12 15:50:00,69.78,69.81,69.73,69.76,421000.0,43.4426,43.4613,43.4115,43.4302,421000.0
2012-04-12 15:55:00,69.77,69.78,69.7,69.78,874100.0,43.4364,43.4426,43.3928,43.4426,874100.0
2012-04-13 09:30:00,69.44,69.48,69.36,69.4,285800.0,43.2309,43.2558,43.1811,43.206,285800.0
2012-04-13 09:35:00,69.4,69.41,69.21,69.28,193500.0,43.206,43.2123,43.0878,43.1313,193500.0
2012-04-13 09:40:00,69.28,69.49,69.26,69.45,290500.0,43.1313,43.2621,43.1189,43.2372,290500.0
2012-04-13 09:45:00,69.45,69.66,69.43,69.47,349400.0,43.2372,43.3679,43.2247,43.2496,349400.0
2012-04-13 09:50:00,69.45,69.45,69.3,69.35,229800.0,43.2372,43.2372,43.1438,43.1749,229800.0
2012-04-13 09:55:00,69.35,69.4,69.17,69.2,123300.0,43.1749,43.206,43.0629,43.0815,123300.0
2012-04-13 10:00:00,69.19,69.24,69.1,69.12,312400.0,43.0753,43.1064,43.0193,43.0317,312400.0
2012-04-13 10:05:00,69.12,69.17,69.04,69.16,169100.0,43.0317,43.0629,42.9819,43.0566,169100.0
2012-04-13 10:10:00,69.16,69.29,69.13,69.24,143600.0,43.0566,43.1376,43.038,43.1064,143600.0
2012-04-13 10:15:00,69.23,69.23,68.96,68.97,210200.0,43.1002,43.1002,42.9321,42.9383,210200.0
2012-04-13 10:20:00,68.96,69.04,68.92,68.94,212200.0,42.9321,42.9819,42.9072,42.9197,212200.0
2012-04-13 10:25:00,68.93,69.15,68.85,69.12,208100.0,42.9134,43.0504,42.8636,43.0317,208100.0
2012-04-13 10:30:00,69.12,69.13,69.01,69.05,147900.0,43.0317,43.038,42.9632,42.9881,147900.0
2012-04-13 10:35:00,69.06,69.23,68.93,69.21,257500.0,42.9944,43.1002,42.9134,43.0878,257500.0
2012-04-13 10:40:00,69.21,69.22,69.12,69.13,134800.0,43.0878,43.094,43.0317,43.038,134800.0
2012-04-13 10:45:00,69.14,69.15,68.96,69.06,336400.0,43.0442,43.0504,42.9321,42.9944,336400.0
2012-04-13 10:50:00,69.06,69.11,68.95,69.03,169600.0,42.9944,43.0255,42.9259,42.9757,169600.0
2012-04-13 10:55:00,69.01,69.03,68.94,68.98,165500.0,42.9632,42.9757,42.9197,42.9446,165500.0
2012-04-13 11:00:00,68.99,69.03,68.95,68.95,187000.0,42.9508,42.9757,42.9259,42.9259,187000.0
2012-04-13 11:05:00,68.95,69.03,68.85,68.85,98600.0,42.9259,42.9757,42.8636,42.8636,98600.0
2012-04-13 11:10:00,68.86,68.87,68.69,68.78,410100.0,42.8699,42.8761,42.764,42.8201,410100.0
2012-04-13 11:15:00,68.79,68.81,68.71,68.79,232900.0,42.8263,42.8387,42.7765,42.8263,232900.0
2012-04-13 11:20:00,68.79,68.9,68.78,68.85,105000.0,42.8263,42.8948,42.8201,42.8636,105000.0
2012-04-13 11:25:00,68.84,68.87,68.78,68.84,132600.0,42.8574,42.8761,42.8201,42.8574,132600.0
2012-04-13 11:30:00,68.83,68.94,68.8,68.92,79200.0,42.8512,42.9197,42.8325,42.9072,79200.0
2012-04-13 11:35:00,68.91,69.03,68.9,69.0,115100.0,42.901,42.9757,42.8948,42.957,115100.0
2012-04-13 11:40:00,69.01,69.01,68.93,68.97,141500.0,42.9632,42.9632,42.9134,42.9383,141500.0
2012-04-13 11:45:00,68.96,69.05,68.93,69.0,78500.0,42.9321,42.9881,42.9134,42.957,78500.0
2012-04-13 11:50:00,68.99,69.02,68.96,69.02,83700.0,42.9508,42.9695,42.9321,42.9695,83700.0
2012-04-13 11:55:00,69.0,69.0,68.86,68.93,97200.0,42.957,42.957,42.8699,42.9134,97200.0
2012-04-13 12:00:00,68.93,68.94,68.88,68.88,142500.0,42.9134,42.9197,42.8823,42.8823,142500.0
2012-04-13 12:05:00,68.88,68.91,68.87,68.88,38500.0,42.8823,42.901,42.8761,42.8823,38500.0
2012-04-13 12:10:00,68.88,68.93,68.84,68.87,55200.0,42.8823,42.9134,42.8574,42.8761,55200.0
2012-04-13 12:15:00,68.87,68.9,68.85,68.86,37700.0,42.8761,42.8948,42.8636,42.8699,37700.0
2012-04-13 12:20:00,68.86,68.92,68.85,68.9,46400.0,42.8699,42.9072,42.8636,42.8948,46400.0
2012-04-13 12:25:00,68.91,68.92,68.84,68.88,42900.0,42.901,42.9072,42.8574,42.8823,42900.0
2012-04-13 12:30:00,68.89,68.98,68.89,68.98,38200.0,42.8885,42.9446,42.8885,42.9446,38200.0
2012-04-13 12:35:00,68.98,69.03,68.98,69.0,32600.0,42.9446,42.9757,42.9446,42.957,32600.0
2012-04-13 12:40:00,69.0,69.04,68.97,69.02,51600.0,42.957,42.9819,42.9383,42.9695,51600.0
2012-04-13 12:45:00,69.05,69.08,69.04,69.05,80900.0,42.9881,43.0068,42.9819,42.9881,80900.0
2012-04-13 12:50:00,69.04,69.08,68.98,69.0,86700.0,42.9819,43.0068,42.9446,42.957,86700.0
2012-04-13 12:55:00,69.0,69.02,68.96,69.0,43800.0,42.957,42.9695,42.9321,42.957,43800.0
2012-04-13 13:00:00,69.0,69.0,68.94,68.96,41700.0,42.957,42.957,42.9197,42.9321,41700.0
2012-04-13 13:05:00,68.97,69.0,68.96,68.96,23200.0,42.9383,42.957,42.9321,42.9321,23200.0
2012-04-13 13:10:00,68.97,69.01,68.97,68.99,18900.0,42.9383,42.9632,42.9383,42.9508,18900.0
2012-04-13 13:15:00,68.98,68.99,68.92,68.92,88100.0,42.9446,42.9508,42.9072,42.9072,88100.0
2012-04-13 13:20:00,68.92,69.0,68.88,68.98,69000.0,42.9072,42.957,42.8823,42.9446,69000.0
2012-04-13 13:25:00,68.98,69.03,68.98,69.01,72700.0,42.9446,42.9757,42.9446,42.9632,72700.0
2012-04-13 13:30:00,69.02,69.04,69.0,69.04,42400.0,42.9695,42.9819,42.957,42.9819,42400.0
2012-04-13 13:35:00,69.04,69.13,69.02,69.12,48200.0,42.9819,43.038,42.9695,43.0317,48200.0
2012-04-13 13:40:00,69.12,69.12,69.05,69.09,38500.0,43.0317,43.0317,42.9881,43.013,38500.0
2012-04-13 13:45:00,69.09,69.1,69.01,69.04,66200.0,43.013,43.0193,42.9632,42.9819,66200.0
2012-04-13 13:50:00,69.04,69.07,69.0,69.01,86700.0,42.9819,43.0006,42.957,42.9632,86700.0
2012-04-13 13:55:00,69.01,69.03,68.91,68.91,105100.0,42.9632,42.9757,42.901,42.901,105100.0
2012-04-13 14:00:00,68.91,68.94,68.81,68.84,116600.0,42.901,42.9197,42.8387,42.8574,116600.0
2012-04-13 14:05:00,68.87,68.87,68.77,68.83,420000.0,42.8761,42.8761,42.8138,42.8512,420000.0
2012-04-13 14:10:00,68.83,68.88,68.83,68.88,71000.0,42.8512,42.8823,42.8512,42.8823,71000.0
2012-04-13 14:15:00,68.88,68.9,68.84,68.88,37700.0,42.8823,42.8948,42.8574,42.8823,37700.0
2012-04-13 14:20:00,68.89,69.02,68.89,69.02,73600.0,42.8885,42.9695,42.8885,42.9695,73600.0
2012-04-13 14:25:00,69.02,69.05,68.9,68.96,115700.0,42.9695,42.9881,42.8948,42.9321,115700.0
2012-04-13 14:30:00,68.95,69.04,68.93,69.03,29600.0,42.9259,42.9819,42.9134,42.9757,29600.0
2012-04-13 14:35:00,69.04,69.05,69.0,69.04,87000.0,42.9819,42.9881,42.957,42.9819,87000.0
2012-04-13 14:40:00,69.05,69.07,69.0,69.01,40700.0,42.9881,43.0006,42.957,42.9632,40700.0
2012-04-13 14:45:00,69.02,69.07,69.01,69.06,50900.0,42.9695,43.0006,42.9632,42.9944,50900.0
2012-04-13 14:50:00,69.06,69.07,68.97,69.01,56700.0,42.9944,43.0006,42.9383,42.9632,56700.0
2012-04-13 14:55:00,69.0,69.02,68.96,68.96,37600.0,42.957,42.9695,42.9321,42.9321,37600.0
2012-04-13 15:00:00,68.96,68.97,68.94,68.97,37900.0,42.9321,42.9383,42.9197,42.9383,37900.0
2012-04-13 15:05:00,68.97,69.02,68.93,69.02,340800.0,42.9383,42.9695,42.9134,42.9695,340800.0
2012-04-13 15:10:00,69.02,69.04,69.0,69.01,64300.0,42.9695,42.9819,42.957,42.9632,64300.0
2012-04-13 15:15:00,69.01,69.04,68.98,69.03,65600.0,42.9632,42.9819,42.9446,42.9757,65600.0
2012-04-13 15:20:00,69.03,69.07,69.0,69.0,178400.0,42.9757,43.0006,42.957,42.957,178400.0
2012-04-13 15:25:00,69.01,69.01,68.92,68.94,98700.0,42.9632,42.9632,42.9072,42.9197,98700.0
2012-04-13 15:30:00,68.94,68.99,68.87,68.88,198900.0,42.9197,42.9508,42.8761,42.8823,198900.0
2012-04-13 15:35:00,68.88,68.88,68.76,68.76,343300.0,42.8823,42.8823,42.8076,42.8076,343300.0
2012-04-13 15:40:00,68.77,68.84,68.76,68.82,237500.0,42.8138,42.8574,42.8076,42.845,237500.0
2012-04-13 15:45:00,68.82,68.82,68.7,68.73,326300.0,42.845,42.845,42.7702,42.7889,326300.0
2012-04-13 15:50:00,68.74,68.77,68.59,68.61,680000.0,42.7952,42.8138,42.7018,42.7142,680000.0
2012-04-13 15:55:00,68.6,68.69,68.56,68.65,838800.0,42.708,42.764,42.6831,42.7391,838800.0
2012-04-16 09:30:00,68.98,69.2,68.92,69.16,179400.0,42.9446,43.0815,42.9072,43.0566,179400.0
2012-04-16 09:35:00,69.16,69.17,68.95,68.96,256400.0,43.0566,43.0629,42.9259,42.9321,256400.0
2012-04-16 09:40:00,68.94,68.94,68.66,68.67,291700.0,42.9197,42.9197,42.7453,42.7516,291700.0
2012-04-16 09:45:00,68.68,68.78,68.63,68.77,460100.0,42.7578,42.8201,42.7267,42.8138,460100.0
2012-04-16 09:50:00,68.77,68.8,68.64,68.77,304400.0,42.8138,42.8325,42.7329,42.8138,304400.0
2012-04-16 09:55:00,68.77,68.92,68.63,68.88,374600.0,42.8138,42.9072,42.7267,42.8823,374600.0
2012-04-16 10:00:00,68.87,68.88,68.69,68.83,418700.0,42.8761,42.8823,42.764,42.8512,418700.0
2012-04-16 10:05:00,68.84,68.88,68.72,68.75,233000.0,42.8574,42.8823,42.7827,42.8014,233000.0
2012-04-16 10:10:00,68.76,68.77,68.41,68.49,331100.0,42.8076,42.8138,42.5897,42.6395,331100.0
2012-04-16 10:15:00,68.48,68.54,68.31,68.52,309100.0,42.6333,42.6706,42.5274,42.6582,309100.0
2012-04-16 10:20:00,68.51,68.6,68.4,68.56,289400.0,42.652,42.708,42.5835,42.6831,289400.0
2012-04-16 10:25:00,68.57,68.63,68.48,68.6,349700.0,42.6893,42.7267,42.6333,42.708,349700.0
2012-04-16 10:30:00,68.6,68.64,68.5,68.55,243000.0,42.708,42.7329,42.6457,42.6769,243000.0
2012-04-16 10:35:00,68.55,68.56,68.38,68.38,104200.0,42.6769,42.6831,42.571,42.571,104200.0
2012-04-16 10:40:00,68.38,68.51,68.38,68.43,162500.0,42.571,42.652,42.571,42.6022,162500.0
2012-04-16 10:45:00,68.43,68.62,68.42,68.58,155500.0,42.6022,42.7204,42.5959,42.6955,155500.0
2012-04-16 10:50:00,68.58,68.62,68.5,68.54,97600.0,42.6955,42.7204,42.6457,42.6706,97600.0
2012-04-16 10:55:00,68.54,68.55,68.35,68.35,106700.0,42.6706,42.6769,42.5524,42.5524,106700.0
2012-04-16 11:00:00,68.35,68.48,68.34,68.37,84900.0,42.5524,42.6333,42.5461,42.5648,84900.0
2012-04-16 11:05:00,68.35,68.41,68.31,68.41,168200.0,42.5524,42.5897,42.5274,42.5897,168200.0
2012-04-16 11:10:00,68.41,68.46,68.32,68.32,92300.0,42.5897,42.6208,42.5337,42.5337,92300.0
2012-04-16 11:15:00,68.33,68.37,68.25,68.26,86400.0,42.5399,42.5648,42.4901,42.4963,86400.0
2012-04-16 11:20:00,68.27,68.31,68.23,68.27,111800.0,42.5025,42.5274,42.4776,42.5025,111800.0
2012-04-16 11:25:00,68.26,68.3,68.19,68.19,118700.0,42.4963,42.5212,42.4527,42.4527,118700.0
2012-04-16 11:30:00,68.19,68.23,68.11,68.11,194200.0,42.4527,42.4776,42.4029,42.4029,194200.0
2012-04-16 11:35:00,68.11,68.16,68.08,68.13,195200.0,42.4029,42.4341,42.3843,42.4154,195200.0
2012-04-16 11:40:00,68.13,68.16,68.07,68.09,154700.0,42.4154,42.4341,42.378,42.3905,154700.0
2012-04-16 11:45:00,68.09,68.17,68.06,68.08,129600.0,42.3905,42.4403,42.3718,42.3843,129600.0
2012-04-16 11:50:00,68.07,68.15,68.05,68.08,142200.0,42.378,42.4278,42.3656,42.3843,142200.0
2012-04-16 11:55:00,68.1,68.19,68.08,68.12,51500.0,42.3967,42.4527,42.3843,42.4092,51500.0
2012-04-16 12:00:00,68.12,68.22,68.1,68.21,133000.0,42.4092,42.4714,42.3967,42.4652,133000.0
2012-04-16 12:05:00,68.23,68.23,68.08,68.09,50000.0,42.4776,42.4776,42.3843,42.3905,50000.0
2012-04-16 12:10:00,68.09,68.16,68.08,68.12,67300.0,42.3905,42.4341,42.3843,42.4092,67300.0
2012-04-16 12:15:00,68.12,68.15,68.03,68.04,72300.0,42.4092,42.4278,42.3531,42.3594,72300.0
2012-04-16 12:20:00,68.04,68.05,67.95,68.01,177700.0,42.3594,42.3656,42.3033,42.3407,177700.0
2012-04-16 12:25:00,68.01,68.1,67.99,68.09,470000.0,42.3407,42.3967,42.3282,42.3905,470000.0
2012-04-16 12:30:00,68.08,68.12,68.02,68.03,144100.0,42.3843,42.4092,42.3469,42.3531,144100.0
2012-04-16 12:35:00,68.02,68.03,67.95,68.03,47600.0,42.3469,42.3531,42.3033,42.3531,47600.0
2012-04-16 12:40:00,68.03,68.11,68.03,68.11,133900.0,42.3531,42.4029,42.3531,42.4029,133900.0
2012-04-16 12:45:00,68.11,68.18,68.1,68.13,139100.0,42.4029,42.4465,42.3967,42.4154,139100.0
2012-04-16 12:50:00,68.13,68.13,68.06,68.06,61600.0,42.4154,42.4154,42.3718,42.3718,61600.0
2012-04-16 12:55:00,68.06,68.21,68.05,68.2,108900.0,42.3718,42.4652,42.3656,42.459,108900.0
2012-04-16 13:00:00,68.2,68.2,68.16,68.18,100200.0,42.459,42.459,42.4341,42.4465,100200.0
2012-04-16 13:05:00,68.17,68.23,68.15,68.21,65300.0,42.4403,42.4776,42.4278,42.4652,65300.0
2012-04-16 13:10:00,68.2,68.2,68.11,68.14,161700.0,42.459,42.459,42.4029,42.4216,161700.0
2012-04-16 13:15:00,68.14,68.26,68.13,68.16,128500.0,42.4216,42.4963,42.4154,42.4341,128500.0
2012-04-16 13:20:00,68.16,68.23,68.16,68.16,67000.0,42.4341,42.4776,42.4341,42.4341,67000.0
2012-04-16 13:25:00,68.16,68.21,68.12,68.17,107700.0,42.4341,42.4652,42.4092,42.4403,107700.0
2012-04-16 13:30:00,68.17,68.25,68.17,68.25,126700.0,42.4403,42.4901,42.4403,42.4901,126700.0
2012-04-16 13:35:00,68.26,68.43,68.25,68.39,375600.0,42.4963,42.6022,42.4901,42.5773,375600.0
2012-04-16 13:40:00,68.38,68.51,68.35,68.51,311000.0,42.571,42.652,42.5524,42.652,311000.0
2012-04-16 13:45:00,68.51,68.6,68.51,68.59,284800.0,42.652,42.708,42.652,42.7018,284800.0
2012-04-16 13:50:00,68.59,68.63,68.53,68.56,266500.0,42.7018,42.7267,42.6644,42.6831,266500.0
2012-04-16 13:55:00,68.56,68.67,68.55,68.65,141500.0,42.6831,42.7516,42.6769,42.7391,141500.0
2012-04-16 14:00:00,68.65,68.67,68.59,68.62,111400.0,42.7391,42.7516,42.7018,42.7204,111400.0
2012-04-16 14:05:00,68.63,68.63,68.55,68.56,112100.0,42.7267,42.7267,42.6769,42.6831,112100.0
2012-04-16 14:10:00,68.55,68.61,68.55,68.59,146900.0,42.6769,42.7142,42.6769,42.7018,146900.0
2012-04-16 14:15:00,68.59,68.59,68.55,68.57,106300.0,42.7018,42.7018,42.6769,42.6893,106300.0
2012-04-16 14:20:00,68.56,68.58,68.5,68.5,90500.0,42.6831,42.6955,42.6457,42.6457,90500.0
2012-04-16 14:25:00,68.5,68.5,68.41,68.43,140900.0,42.6457,42.6457,42.5897,42.6022,140900.0
2012-04-16 14:30:00,68.43,68.5,68.42,68.49,169000.0,42.6022,42.6457,42.5959,42.6395,169000.0
2012-04-16 14:35:00,68.49,68.55,68.45,68.47,159600.0,42.6395,42.6769,42.6146,42.6271,159600.0
2012-04-16 14:40:00,68.47,68.52,68.46,68.48,130100.0,42.6271,42.6582,42.6208,42.6333,130100.0
2012-04-16 14:45:00,68.49,68.49,68.42,68.47,233900.0,42.6395,42.6395,42.5959,42.6271,233900.0
2012-04-16 14:50:00,68.47,68.53,68.46,68.46,85700.0,42.6271,42.6644,42.6208,42.6208,85700.0
2012-04-16 14:55:00,68.45,68.45,68.36,68.39,243300.0,42.6146,42.6146,42.5586,42.5773,243300.0
2012-04-16 15:00:00,68.39,68.42,68.28,68.31,167200.0,42.5773,42.5959,42.5088,42.5274,167200.0
2012-04-16 15:05:00,68.31,68.39,68.3,68.33,164900.0,42.5274,42.5773,42.5212,42.5399,164900.0
2012-04-16 15:10:00,68.33,68.42,68.32,68.41,180100.0,42.5399,42.5959,42.5337,42.5897,180100.0
2012-04-16 15:15:00,68.42,68.42,68.35,68.37,103000.0,42.5959,42.5959,42.5524,42.5648,103000.0
2012-04-16 15:20:00,68.37,68.38,68.27,68.29,186200.0,42.5648,42.571,42.5025,42.515,186200.0
2012-04-16 15:25:00,68.29,68.29,68.21,68.28,163800.0,42.515,42.515,42.4652,42.5088,163800.0
2012-04-16 15:30:00,68.27,68.38,68.26,68.32,172500.0,42.5025,42.571,42.4963,42.5337,172500.0
2012-04-16 15:35:00,68.32,68.4,68.3,68.39,264500.0,42.5337,42.5835,42.5212,42.5773,264500.0
2012-04-16 15:40:00,68.38,68.43,68.34,68.37,156200.0,42.571,42.6022,42.5461,42.5648,156200.0
2012-04-16 15:45:00,68.37,68.38,68.26,68.26,357900.0,42.5648,42.571,42.4963,42.4963,357900.0
2012-04-16 15:50:00,68.25,68.28,68.21,68.23,341000.0,42.4901,42.5088,42.4652,42.4776,341000.0
2012-04-16 15:55:00,68.22,68.29,68.21,68.22,502300.0,42.4714,42.515,42.4652,42.4714,502300.0
2012-04-17 09:30:00,68.84,69.22,68.81,69.13,466900.0,42.8574,43.094,42.8387,43.038,466900.0
2012-04-17 09:35:00,69.13,69.16,68.95,69.04,206400.0,43.038,43.0566,42.9259,42.9819,206400.0
2012-04-17 09:40:00,69.06,69.07,68.81,68.95,266400.0,42.9944,43.0006,42.8387,42.9259,266400.0
2012-04-17 09:45:00,68.95,69.01,68.86,69.01,191500.0,42.9259,42.9632,42.8699,42.9632,191500.0
2012-04-17 09:50:00,69.0,69.15,68.92,68.96,267100.0,42.957,43.0504,42.9072,42.9321,267100.0
2012-04-17 09:55:00,68.95,69.1,68.95,69.04,285900.0,42.9259,43.0193,42.9259,42.9819,285900.0
2012-04-17 10:00:00,69.03,69.14,69.02,69.06,322600.0,42.9757,43.0442,42.9695,42.9944,322600.0
2012-04-17 10:05:00,69.07,69.25,69.07,69.19,179900.0,43.0006,43.1127,43.0006,43.0753,179900.0
2012-04-17 10:10:00,69.2,69.38,69.2,69.37,247800.0,43.0815,43.1936,43.0815,43.1874,247800.0
2012-04-17 10:15:00,69.38,69.59,69.35,69.59,406900.0,43.1936,43.3243,43.1749,43.3243,406900.0
2012-04-17 10:20:00,69.59,69.6,69.37,69.38,185800.0,43.3243,43.3306,43.1874,43.1936,185800.0
2012-04-17 10:25:00,69.39,69.41,69.3,69.31,231700.0,43.1998,43.2123,43.1438,43.15,231700.0
2012-04-17 10:30:00,69.32,69.44,69.31,69.35,588000.0,43.1562,43.2309,43.15,43.1749,588000.0
2012-04-17 10:35:00,69.36,69.37,69.33,69.35,61600.0,43.1811,43.1874,43.1625,43.1749,61600.0
2012-04-17 10:40:00,69.35,69.44,69.34,69.41,142900.0,43.1749,43.2309,43.1687,43.2123,142900.0
2012-04-17 10:45:00,69.42,69.48,69.38,69.4,140100.0,43.2185,43.2558,43.1936,43.206,140100.0
2012-04-17 10:50:00,69.4,69.51,69.39,69.47,134800.0,43.206,43.2745,43.1998,43.2496,134800.0
2012-04-17 10:55:00,69.46,69.49,69.37,69.41,126600.0,43.2434,43.2621,43.1874,43.2123,126600.0
2012-04-17 11:00:00,69.41,69.56,69.41,69.53,297900.0,43.2123,43.3057,43.2123,43.287,297900.0
2012-04-17 11:05:00,69.52,69.61,69.48,69.56,259500.0,43.2808,43.3368,43.2558,43.3057,259500.0
2012-04-17 11:10:00,69.58,69.65,69.5,69.53,440600.0,43.3181,43.3617,43.2683,43.287,440600.0
2012-04-17 11:15:00,69.53,69.61,69.52,69.59,114300.0,43.287,43.3368,43.2808,43.3243,114300.0
2012-04-17 11:20:00,69.58,69.64,69.49,69.53,161400.0,43.3181,43.3555,43.2621,43.287,161400.0
2012-04-17 11:25:00,69.53,69.56,69.5,69.56,314700.0,43.287,43.3057,43.2683,43.3057,314700.0
2012-04-17 11:30:00,69.56,69.56,69.48,69.5,96900.0,43.3057,43.3057,43.2558,43.2683,96900.0
2012-04-17 11:35:00,69.49,69.55,69.49,69.49,90900.0,43.2621,43.2994,43.2621,43.2621,90900.0
2012-04-17 11:40:00,69.5,69.51,69.45,69.46,69800.0,43.2683,43.2745,43.2372,43.2434,69800.0
2012-04-17 11:45:00,69.45,69.5,69.44,69.46,61800.0,43.2372,43.2683,43.2309,43.2434,61800.0
2012-04-17 11:50:00,69.46,69.54,69.46,69.52,68900.0,43.2434,43.2932,43.2434,43.2808,68900.0
2012-04-17 11:55:00,69.52,69.53,69.49,69.5,47900.0,43.2808,43.287,43.2621,43.2683,47900.0
2012-04-17 12:00:00,69.5,69.57,69.5,69.56,40200.0,43.2683,43.3119,43.2683,43.3057,40200.0
2012-04-17 12:05:00,69.56,69.57,69.54,69.57,58900.0,43.3057,43.3119,43.2932,43.3119,58900.0
2012-04-17 12:10:00,69.56,69.58,69.54,69.56,99700.0,43.3057,43.3181,43.2932,43.3057,99700.0
2012-04-17 12:15:00,69.56,69.59,69.5,69.59,148100.0,43.3057,43.3243,43.2683,43.3243,148100.0
2012-04-17 12:20:00,69.58,69.66,69.57,69.62,79400.0,43.3181,43.3679,43.3119,43.343,79400.0
2012-04-17 12:25:00,69.62,69.63,69.58,69.61,120700.0,43.343,43.3492,43.3181,43.3368,120700.0
2012-04-17 12:30:00,69.61,69.67,69.58,69.64,90200.0,43.3368,43.3741,43.3181,43.3555,90200.0
2012-04-17 12:35:00,69.64,69.67,69.62,69.64,66300.0,43.3555,43.3741,43.343,43.3555,66300.0
2012-04-17 12:40:00,69.63,69.69,69.62,69.69,63600.0,43.3492,43.3866,43.343,43.3866,63600.0
2012-04-17 12:45:00,69.69,69.7,69.65,69.68,174400.0,43.3866,43.3928,43.3617,43.3804,174400.0
2012-04-17 12:50:00,69.68,69.7,69.64,69.66,110200.0,43.3804,43.3928,43.3555,43.3679,110200.0
2012-04-17 12:55:00,69.66,69.66,69.59,69.62,75200.0,43.3679,43.3679,43.3243,43.343,75200.0
2012-04-17 13:00:00,69.61,69.65,69.58,69.62,276000.0,43.3368,43.3617,43.3181,43.343,276000.0
2012-04-17 13:05:00,69.62,69.64,69.59,69.62,25800.0,43.343,43.3555,43.3243,43.343,25800.0
2012-04-17 13:10:00,69.63,69.66,69.59,69.61,34400.0,43.3492,43.3679,43.3243,43.3368,34400.0
2012-04-17 13:15:00,69.61,69.64,69.6,69.61,52800.0,43.3368,43.3555,43.3306,43.3368,52800.0
2012-04-17 13:20:00,69.61,69.61,69.5,69.51,191000.0,43.3368,43.3368,43.2683,43.2745,191000.0
2012-04-17 13:25:00,69.51,69.56,69.49,69.55,51500.0,43.2745,43.3057,43.2621,43.2994,51500.0
2012-04-17 13:30:00,69.55,69.56,69.48,69.49,52800.0,43.2994,43.3057,43.2558,43.2621,52800.0
2012-04-17 13:35:00,69.48,69.51,69.46,69.51,65900.0,43.2558,43.2745,43.2434,43.2745,65900.0
2012-04-17 13:40:00,69.51,69.58,69.5,69.53,49600.0,43.2745,43.3181,43.2683,43.287,49600.0
2012-04-17 13:45:00,69.52,69.53,69.51,69.51,57300.0,43.2808,43.287,43.2745,43.2745,57300.0
2012-04-17 13:50:00,69.52,69.53,69.5,69.52,43600.0,43.2808,43.287,43.2683,43.2808,43600.0
2012-04-17 13:55:00,69.52,69.55,69.47,69.48,32900.0,43.2808,43.2994,43.2496,43.2558,32900.0
2012-04-17 14:00:00,69.47,69.51,69.47,69.49,54100.0,43.2496,43.2745,43.2496,43.2621,54100.0
2012-04-17 14:05:00,69.49,69.5,69.44,69.44,98900.0,43.2621,43.2683,43.2309,43.2309,98900.0
2012-04-17 14:10:00,69.43,69.47,69.42,69.44,35600.0,43.2247,43.2496,43.2185,43.2309,35600.0
2012-04-17 14:15:00,69.44,69.45,69.42,69.44,92800.0,43.2309,43.2372,43.2185,43.2309,92800.0
2012-04-17 14:20:00,69.44,69.47,69.43,69.43,53700.0,43.2309,43.2496,43.2247,43.2247,53700.0
2012-04-17 14:25:00,69.43,69.48,69.43,69.46,31400.0,43.2247,43.2558,43.2247,43.2434,31400.0
2012-04-17 14:30:00,69.46,69.56,69.46,69.56,56500.0,43.2434,43.3057,43.2434,43.3057,56500.0
2012-04-17 14:35:00,69.56,69.59,69.56,69.58,69400.0,43.3057,43.3243,43.3057,43.3181,69400.0
2012-04-17 14:40:00,69.57,69.59,69.52,69.54,321100.0,43.3119,43.3243,43.2808,43.2932,321100.0
2012-04-17 14:45:00,69.55,69.56,69.46,69.46,62300.0,43.2994,43.3057,43.2434,43.2434,62300.0
2012-04-17 14:50:00,69.46,69.48,69.42,69.44,104300.0,43.2434,43.2558,43.2185,43.2309,104300.0
2012-04-17 14:55:00,69.43,69.46,69.39,69.45,104300.0,43.2247,43.2434,43.1998,43.2372,104300.0
2012-04-17 15:00:00,69.45,69.45,69.41,69.42,19800.0,43.2372,43.2372,43.2123,43.2185,19800.0
2012-04-17 15:05:00,69.42,69.45,69.4,69.43,55000.0,43.2185,43.2372,43.206,43.2247,55000.0
2012-04-17 15:10:00,69.43,69.43,69.37,69.38,86300.0,43.2247,43.2247,43.1874,43.1936,86300.0
2012-04-17 15:15:00,69.38,69.4,69.35,69.37,73200.0,43.1936,43.206,43.1749,43.1874,73200.0
2012-04-17 15:20:00,69.37,69.42,69.33,69.38,176200.0,43.1874,43.2185,43.1625,43.1936,176200.0
2012-04-17 15:25:00,69.39,69.49,69.37,69.48,120900.0,43.1998,43.2621,43.1874,43.2558,120900.0
2012-04-17 15:30:00,69.48,69.48,69.35,69.38,57200.0,43.2558,43.2558,43.1749,43.1936,57200.0
2012-04-17 15:35:00,69.39,69.43,69.38,69.4,114000.0,43.1998,43.2247,43.1936,43.206,114000.0
2012-04-17 15:40:00,69.41,69.43,69.36,69.4,111700.0,43.2123,43.2247,43.1811,43.206,111700.0
2012-04-17 15:45:00,69.4,69.46,69.4,69.44,216000.0,43.206,43.2434,43.206,43.2309,216000.0
2012-04-17 15:50:00,69.43,69.52,69.43,69.47,230800.0,43.2247,43.2808,43.2247,43.2496,230800.0
2012-04-17 15:55:00,69.48,69.49,69.4,69.4,727000.0,43.2558,43.2621,43.206,43.206,727000.0
2012-04-18 09:30:00,69.14,69.2,69.02,69.17,150200.0,43.0442,43.0815,42.9695,43.0629,150200.0
2012-04-18 09:35:00,69.18,69.45,69.16,69.43,146800.0,43.0691,43.2372,43.0566,43.2247,146800.0
2012-04-18 09:40:00,69.43,69.64,69.42,69.48,526000.0,43.2247,43.3555,43.2185,43.2558,526000.0
2012-04-18 09:45:00,69.48,69.5,69.29,69.43,167300.0,43.2558,43.2683,43.1376,43.2247,167300.0
2012-04-18 09:50:00,69.42,69.49,69.35,69.47,121600.0,43.2185,43.2621,43.1749,43.2496,121600.0
2012-04-18 09:55:00,69.46,69.47,69.41,69.46,127300.0,43.2434,43.2496,43.2123,43.2434,127300.0
2012-04-18 10:00:00,69.46,69.48,69.28,69.35,154400.0,43.2434,43.2558,43.1313,43.1749,154400.0
2012-04-18 10:05:00,69.36,69.36,69.21,69.34,128700.0,43.1811,43.1811,43.0878,43.1687,128700.0
2012-04-18 10:10:00,69.31,69.35,69.2,69.3,278400.0,43.15,43.1749,43.0815,43.1438,278400.0
2012-04-18 10:15:00,69.3,69.34,69.23,69.26,195000.0,43.1438,43.1687,43.1002,43.1189,195000.0
2012-04-18 10:20:00,69.26,69.28,69.16,69.18,196200.0,43.1189,43.1313,43.0566,43.0691,196200.0
2012-04-18 10:25:00,69.17,69.27,69.14,69.15,371400.0,43.0629,43.1251,43.0442,43.0504,371400.0
2012-04-18 10:30:00,69.15,69.23,69.1,69.16,373500.0,43.0504,43.1002,43.0193,43.0566,373500.0
2012-04-18 10:35:00,69.17,69.31,69.16,69.24,291500.0,43.0629,43.15,43.0566,43.1064,291500.0
2012-04-18 10:40:00,69.24,69.31,69.18,69.3,135800.0,43.1064,43.15,43.0691,43.1438,135800.0
2012-04-18 10:45:00,69.3,69.37,69.24,69.29,211700.0,43.1438,43.1874,43.1064,43.1376,211700.0
2012-04-18 10:50:00,69.29,69.37,69.26,69.37,100900.0,43.1376,43.1874,43.1189,43.1874,100900.0
2012-04-18 10:55:00,69.37,69.49,69.34,69.47,226700.0,43.1874,43.2621,43.1687,43.2496,226700.0
2012-04-18 11:00:00,69.46,69.49,69.41,69.41,104100.0,43.2434,43.2621,43.2123,43.2123,104100.0
2012-04-18 11:05:00,69.41,69.42,69.22,69.29,199700.0,43.2123,43.2185,43.094,43.1376,199700.0
2012-04-18 11:10:00,69.3,69.34,69.23,69.25,125400.0,43.1438,43.1687,43.1002,43.1127,125400.0
2012-04-18 11:15:00,69.24,69.26,69.17,69.26,136600.0,43.1064,43.1189,43.0629,43.1189,136600.0
2012-04-18 11:20:00,69.27,69.27,69.16,69.2,313300.0,43.1251,43.1251,43.0566,43.0815,313300.0
2012-04-18 11:25:00,69.21,69.21,69.06,69.16,402800.0,43.0878,43.0878,42.9944,43.0566,402800.0
2012-04-18 11:30:00,69.17,69.17,69.07,69.09,165800.0,43.0629,43.0629,43.0006,43.013,165800.0
2012-04-18 11:35:00,69.08,69.11,69.02,69.09,116200.0,43.0068,43.0255,42.9695,43.013,116200.0
2012-04-18 11:40:00,69.09,69.17,69.07,69.16,43300.0,43.013,43.0629,43.0006,43.0566,43300.0
2012-04-18 11:45:00,69.15,69.24,69.14,69.2,123900.0,43.0504,43.1064,43.0442,43.0815,123900.0
2012-04-18 11:50:00,69.21,69.28,69.16,69.28,70600.0,43.0878,43.1313,43.0566,43.1313,70600.0
2012-04-18 11:55:00,69.28,69.3,69.21,69.21,98700.0,43.1313,43.1438,43.0878,43.0878,98700.0
2012-04-18 12:00:00,69.22,69.27,69.22,69.23,50700.0,43.094,43.1251,43.094,43.1002,50700.0
2012-04-18 12:05:00,69.23,69.24,69.15,69.16,149100.0,43.1002,43.1064,43.0504,43.0566,149100.0
2012-04-18 12:10:00,69.16,69.16,69.09,69.13,39500.0,43.0566,43.0566,43.013,43.038,39500.0
2012-04-18 12:15:00,69.13,69.15,69.1,69.13,41200.0,43.038,43.0504,43.0193,43.038,41200.0
2012-04-18 12:20:00,69.12,69.18,69.12,69.15,80600.0,43.0317,43.0691,43.0317,43.0504,80600.0
2012-04-18 12:25:00,69.15,69.16,69.06,69.06,68100.0,43.0504,43.0566,42.9944,42.9944,68100.0
2012-04-18 12:30:00,69.05,69.09,69.02,69.06,67700.0,42.9881,43.013,42.9695,42.9944,67700.0
2012-04-18 12:35:00,69.07,69.13,69.04,69.12,75600.0,43.0006,43.038,42.9819,43.0317,75600.0
2012-04-18 12:40:00,69.12,69.17,69.11,69.17,158800.0,43.0317,43.0629,43.0255,43.0629,158800.0
2012-04-18 12:45:00,69.17,69.17,69.08,69.1,63300.0,43.0629,43.0629,43.0068,43.0193,63300.0
2012-04-18 12:50:00,69.09,69.14,69.07,69.13,41100.0,43.013,43.0442,43.0006,43.038,41100.0
2012-04-18 12:55:00,69.13,69.17,69.11,69.14,25100.0,43.038,43.0629,43.0255,43.0442,25100.0
2012-04-18 13:00:00,69.13,69.17,69.11,69.17,13100.0,43.038,43.0629,43.0255,43.0629,13100.0
2012-04-18 13:05:00,69.16,69.24,69.16,69.23,27500.0,43.0566,43.1064,43.0566,43.1002,27500.0
2012-04-18 13:10:00,69.23,69.24,69.21,69.21,13700.0,43.1002,43.1064,43.0878,43.0878,13700.0
2012-04-18 13:15:00,69.2,69.2,69.13,69.15,53800.0,43.0815,43.0815,43.038,43.0504,53800.0
2012-04-18 13:20:00,69.16,69.21,69.15,69.2,21200.0,43.0566,43.0878,43.0504,43.0815,21200.0
2012-04-18 13:25:00,69.2,69.21,69.15,69.18,27200.0,43.0815,43.0878,43.0504,43.0691,27200.0
2012-04-18 13:30:00,69.17,69.2,69.12,69.13,78700.0,43.0629,43.0815,43.0317,43.038,78700.0
2012-04-18 13:35:00,69.14,69.15,69.07,69.07,23700.0,43.0442,43.0504,43.0006,43.0006,23700.0
2012-04-18 13:40:00,69.07,69.12,69.05,69.11,78900.0,43.0006,43.0317,42.9881,43.0255,78900.0
2012-04-18 13:45:00,69.1,69.12,69.06,69.1,147300.0,43.0193,43.0317,42.9944,43.0193,147300.0
2012-04-18 13:50:00,69.09,69.1,69.06,69.09,63300.0,43.013,43.0193,42.9944,43.013,63300.0
2012-04-18 13:55:00,69.08,69.08,69.0,69.05,40600.0,43.0068,43.0068,42.957,42.9881,40600.0
2012-04-18 14:00:00,69.05,69.09,69.01,69.07,33700.0,42.9881,43.013,42.9632,43.0006,33700.0
2012-04-18 14:05:00,69.08,69.13,69.06,69.11,24700.0,43.0068,43.038,42.9944,43.0255,24700.0
2012-04-18 14:10:00,69.12,69.13,69.09,69.13,31000.0,43.0317,43.038,43.013,43.038,31000.0
2012-04-18 14:15:00,69.14,69.2,69.11,69.2,29200.0,43.0442,43.0815,43.0255,43.0815,29200.0
2012-04-18 14:20:00,69.2,69.32,69.2,69.31,64600.0,43.0815,43.1562,43.0815,43.15,64600.0
2012-04-18 14:25:00,69.31,69.35,69.29,69.31,75300.0,43.15,43.1749,43.1376,43.15,75300.0
2012-04-18 14:30:00,69.31,69.35,69.29,69.34,28500.0,43.15,43.1749,43.1376,43.1687,28500.0
2012-04-18 14:35:00,69.33,69.34,69.28,69.28,52900.0,43.1625,43.1687,43.1313,43.1313,52900.0
2012-04-18 14:40:00,69.28,69.32,69.28,69.31,40400.0,43.1313,43.1562,43.1313,43.15,40400.0
2012-04-18 14:45:00,69.31,69.35,69.28,69.28,133300.0,43.15,43.1749,43.1313,43.1313,133300.0
2012-04-18 14:50:00,69.29,69.32,69.28,69.3,47400.0,43.1376,43.1562,43.1313,43.1438,47400.0
2012-04-18 14:55:00,69.3,69.32,69.3,69.32,33300.0,43.1438,43.1562,43.1438,43.1562,33300.0
2012-04-18 15:00:00,69.32,69.43,69.32,69.42,153100.0,43.1562,43.2247,43.1562,43.2185,153100.0
2012-04-18 15:05:00,69.42,69.46,69.41,69.41,119100.0,43.2185,43.2434,43.2123,43.2123,119100.0
2012-04-18 15:10:00,69.41,69.45,69.37,69.43,122300.0,43.2123,43.2372,43.1874,43.2247,122300.0
2012-04-18 15:15:00,69.42,69.44,69.34,69.37,55800.0,43.2185,43.2309,43.1687,43.1874,55800.0
2012-04-18 15:20:00,69.37,69.42,69.34,69.4,87700.0,43.1874,43.2185,43.1687,43.206,87700.0
2012-04-18 15:25:00,69.39,69.4,69.28,69.33,147200.0,43.1998,43.206,43.1313,43.1625,147200.0
2012-04-18 15:30:00,69.32,69.38,69.31,69.32,92500.0,43.1562,43.1936,43.15,43.1562,92500.0
2012-04-18 15:35:00,69.32,69.37,69.3,69.35,88500.0,43.1562,43.1874,43.1438,43.1749,88500.0
2012-04-18 15:40:00,69.35,69.35,69.29,69.32,204500.0,43.1749,43.1749,43.1376,43.1562,204500.0
2012-04-18 15:45:00,69.33,69.35,69.29,69.31,237500.0,43.1625,43.1749,43.1376,43.15,237500.0
2012-04-18 15:50:00,69.3,69.33,69.23,69.25,323100.0,43.1438,43.1625,43.1002,43.1127,323100.0
2012-04-18 15:55:00,69.25,69.27,69.2,69.23,595900.0,43.1127,43.1251,43.0815,43.1002,595900.0
2012-04-19 09:30:00,69.32,69.38,69.08,69.08,93300.0,43.1562,43.1936,43.0068,43.0068,93300.0
2012-04-19 09:35:00,69.08,69.28,69.06,69.27,214000.0,43.0068,43.1313,42.9944,43.1251,214000.0
2012-04-19 09:40:00,69.27,69.55,69.27,69.55,229600.0,43.1251,43.2994,43.1251,43.2994,229600.0
2012-04-19 09:45:00,69.55,69.67,69.47,69.6,185900.0,43.2994,43.3741,43.2496,43.3306,185900.0
2012-04-19 09:50:00,69.61,69.62,69.49,69.54,123500.0,43.3368,43.343,43.2621,43.2932,123500.0
2012-04-19 09:55:00,69.54,69.59,69.48,69.49,197800.0,43.2932,43.3243,43.2558,43.2621,197800.0
2012-04-19 10:00:00,69.48,69.48,69.12,69.13,497700.0,43.2558,43.2558,43.0317,43.038,497700.0
2012-04-19 10:05:00,69.13,69.2,69.05,69.1,471900.0,43.038,43.0815,42.9881,43.0193,471900.0
2012-04-19 10:10:00,69.11,69.21,69.04,69.19,163100.0,43.0255,43.0878,42.9819,43.0753,163100.0
2012-04-19 10:15:00,69.18,69.25,69.05,69.24,318400.0,43.0691,43.1127,42.9881,43.1064,318400.0
2012-04-19 10:20:00,69.24,69.42,69.22,69.38,226700.0,43.1064,43.2185,43.094,43.1936,226700.0
2012-04-19 10:25:00,69.38,69.43,69.35,69.4,153300.0,43.1936,43.2247,43.1749,43.206,153300.0
2012-04-19 10:30:00,69.4,69.54,69.38,69.5,227000.0,43.206,43.2932,43.1936,43.2683,227000.0
2012-04-19 10:35:00,69.51,69.67,69.5,69.59,242900.0,43.2745,43.3741,43.2683,43.3243,242900.0
2012-04-19 10:40:00,69.59,69.8,69.59,69.76,315700.0,43.3243,43.4551,43.3243,43.4302,315700.0
2012-04-19 10:45:00,69.75,69.75,69.59,69.68,170000.0,43.4239,43.4239,43.3243,43.3804,170000.0
2012-04-19 10:50:00,69.66,69.72,69.61,69.64,80800.0,43.3679,43.4053,43.3368,43.3555,80800.0
2012-04-19 10:55:00,69.64,69.77,69.63,69.65,292800.0,43.3555,43.4364,43.3492,43.3617,292800.0
2012-04-19 11:00:00,69.64,69.7,69.59,69.67,110200.0,43.3555,43.3928,43.3243,43.3741,110200.0
2012-04-19 11:05:00,69.7,69.78,69.67,69.7,185500.0,43.3928,43.4426,43.3741,43.3928,185500.0
2012-04-19 11:10:00,69.69,69.7,69.57,69.6,133800.0,43.3866,43.3928,43.3119,43.3306,133800.0
2012-04-19 11:15:00,69.61,69.7,69.58,69.58,188500.0,43.3368,43.3928,43.3181,43.3181,188500.0
2012-04-19 11:20:00,69.58,69.66,69.51,69.52,163200.0,43.3181,43.3679,43.2745,43.2808,163200.0
2012-04-19 11:25:00,69.52,69.54,69.45,69.45,110900.0,43.2808,43.2932,43.2372,43.2372,110900.0
2012-04-19 11:30:00,69.46,69.47,69.36,69.42,366200.0,43.2434,43.2496,43.1811,43.2185,366200.0
2012-04-19 11:35:00,69.42,69.46,69.36,69.45,100400.0,43.2185,43.2434,43.1811,43.2372,100400.0
2012-04-19 11:40:00,69.46,69.55,69.45,69.55,88100.0,43.2434,43.2994,43.2372,43.2994,88100.0
2012-04-19 11:45:00,69.56,69.6,69.49,69.57,85500.0,43.3057,43.3306,43.2621,43.3119,85500.0
2012-04-19 11:50:00,69.57,69.57,69.52,69.56,29100.0,43.3119,43.3119,43.2808,43.3057,29100.0
2012-04-19 11:55:00,69.55,69.57,69.49,69.49,54300.0,43.2994,43.3119,43.2621,43.2621,54300.0
2012-04-19 12:00:00,69.49,69.52,69.35,69.37,126600.0,43.2621,43.2808,43.1749,43.1874,126600.0
2012-04-19 12:05:00,69.36,69.38,69.29,69.33,118400.0,43.1811,43.1936,43.1376,43.1625,118400.0
2012-04-19 12:10:00,69.33,69.43,69.29,69.37,108300.0,43.1625,43.2247,43.1376,43.1874,108300.0
2012-04-19 12:15:00,69.36,69.4,69.32,69.35,137300.0,43.1811,43.206,43.1562,43.1749,137300.0
2012-04-19 12:20:00,69.36,69.41,69.33,69.33,64700.0,43.1811,43.2123,43.1625,43.1625,64700.0
2012-04-19 12:25:00,69.33,69.39,69.33,69.37,53900.0,43.1625,43.1998,43.1625,43.1874,53900.0
2012-04-19 12:30:00,69.36,69.37,69.28,69.36,117900.0,43.1811,43.1874,43.1313,43.1811,117900.0
2012-04-19 12:35:00,69.38,69.42,69.34,69.37,51900.0,43.1936,43.2185,43.1687,43.1874,51900.0
2012-04-19 12:40:00,69.38,69.38,69.33,69.38,152700.0,43.1936,43.1936,43.1625,43.1936,152700.0
2012-04-19 12:45:00,69.39,69.43,69.37,69.38,200400.0,43.1998,43.2247,43.1874,43.1936,200400.0
2012-04-19 12:50:00,69.39,69.39,69.34,69.36,174700.0,43.1998,43.1998,43.1687,43.1811,174700.0
2012-04-19 12:55:00,69.36,69.41,69.35,69.35,138800.0,43.1811,43.2123,43.1749,43.1749,138800.0
2012-04-19 13:00:00,69.35,69.42,69.33,69.42,51900.0,43.1749,43.2185,43.1625,43.2185,51900.0
2012-04-19 13:05:00,69.42,69.44,69.39,69.39,23400.0,43.2185,43.2309,43.1998,43.1998,23400.0
2012-04-19 13:10:00,69.4,69.4,69.26,69.26,171100.0,43.206,43.206,43.1189,43.1189,171100.0
2012-04-19 13:15:00,69.26,69.35,69.26,69.29,99000.0,43.1189,43.1749,43.1189,43.1376,99000.0
2012-04-19 13:20:00,69.29,69.31,69.17,69.25,171400.0,43.1376,43.15,43.0629,43.1127,171400.0
2012-04-19 13:25:00,69.24,69.32,69.22,69.32,62700.0,43.1064,43.1562,43.094,43.1562,62700.0
2012-04-19 13:30:00,69.31,69.4,69.3,69.38,44800.0,43.15,43.206,43.1438,43.1936,44800.0
2012-04-19 13:35:00,69.38,69.42,69.32,69.42,323500.0,43.1936,43.2185,43.1562,43.2185,323500.0
2012-04-19 13:40:00,69.42,69.46,69.39,69.4,229200.0,43.2185,43.2434,43.1998,43.206,229200.0
2012-04-19 13:45:00,69.41,69.44,69.37,69.39,47700.0,43.2123,43.2309,43.1874,43.1998,47700.0
2012-04-19 13:50:00,69.39,69.41,69.32,69.36,59300.0,43.1998,43.2123,43.1562,43.1811,59300.0
2012-04-19 13:55:00,69.36,69.38,69.25,69.26,120300.0,43.1811,43.1936,43.1127,43.1189,120300.0
2012-04-19 14:00:00,69.25,69.36,69.25,69.34,74000.0,43.1127,43.1811,43.1127,43.1687,74000.0
2012-04-19 14:05:00,69.33,69.33,69.24,69.26,85900.0,43.1625,43.1625,43.1064,43.1189,85900.0
2012-04-19 14:10:00,69.26,69.27,69.19,69.22,146800.0,43.1189,43.1251,43.0753,43.094,146800.0
2012-04-19 14:15:00,69.23,69.23,69.13,69.17,122500.0,43.1002,43.1002,43.038,43.0629,122500.0
2012-04-19 14:20:00,69.17,69.19,69.08,69.14,153200.0,43.0629,43.0753,43.0068,43.0442,153200.0
2012-04-19 14:25:00,69.14,69.19,69.08,69.12,219600.0,43.0442,43.0753,43.0068,43.0317,219600.0
2012-04-19 14:30:00,69.12,69.14,68.94,68.94,438000.0,43.0317,43.0442,42.9197,42.9197,438000.0
2012-04-19 14:35:00,68.93,68.96,68.87,68.96,279600.0,42.9134,42.9321,42.8761,42.9321,279600.0
2012-04-19 14:40:00,68.97,68.99,68.94,68.98,181400.0,42.9383,42.9508,42.9197,42.9446,181400.0
2012-04-19 14:45:00,68.99,69.04,68.92,69.03,369300.0,42.9508,42.9819,42.9072,42.9757,369300.0
2012-04-19 14:50:00,69.03,69.04,68.98,69.01,351900.0,42.9757,42.9819,42.9446,42.9632,351900.0
2012-04-19 14:55:00,69.01,69.03,68.97,68.97,317500.0,42.9632,42.9757,42.9383,42.9383,317500.0
2012-04-19 15:00:00,68.97,69.06,68.95,69.04,477500.0,42.9383,42.9944,42.9259,42.9819,477500.0
2012-04-19 15:05:00,69.03,69.04,68.98,69.0,481800.0,42.9757,42.9819,42.9446,42.957,481800.0
2012-04-19 15:10:00,69.0,69.04,68.88,68.92,469300.0,42.957,42.9819,42.8823,42.9072,469300.0
2012-04-19 15:15:00,68.92,68.95,68.87,68.92,422900.0,42.9072,42.9259,42.8761,42.9072,422900.0
2012-04-19 15:20:00,68.92,68.94,68.87,68.88,375600.0,42.9072,42.9197,42.8761,42.8823,375600.0
2012-04-19 15:25:00,68.88,69.1,68.87,69.08,444100.0,42.8823,43.0193,42.8761,43.0068,444100.0
2012-04-19 15:30:00,69.08,69.08,69.0,69.04,405100.0,43.0068,43.0068,42.957,42.9819,405100.0
2012-04-19 15:35:00,69.05,69.09,69.02,69.06,466500.0,42.9881,43.013,42.9695,42.9944,466500.0
2012-04-19 15:40:00,69.06,69.08,69.03,69.07,484900.0,42.9944,43.0068,42.9757,43.0006,484900.0
2012-04-19 15:45:00,69.08,69.22,69.08,69.19,878000.0,43.0068,43.094,43.0068,43.0753,878000.0
2012-04-19 15:50:00,69.18,69.18,69.06,69.16,535000.0,43.0691,43.0691,42.9944,43.0566,535000.0
2012-04-19 15:55:00,69.16,69.23,69.11,69.11,846000.0,43.0566,43.1002,43.0255,43.0255,846000.0
2012-04-20 09:30:00,69.74,70.12,69.71,69.91,957400.0,43.4177,43.6543,43.399,43.5236,957400.0
2012-04-20 09:35:00,69.91,70.06,69.91,69.98,1491000.0,43.5236,43.6169,43.5236,43.5671,1491000.0
2012-04-20 09:40:00,69.99,70.08,69.82,69.83,510800.0,43.5734,43.6294,43.4675,43.4737,510800.0
2012-04-20 09:45:00,69.83,69.85,69.7,69.71,325400.0,43.4737,43.4862,43.3928,43.399,325400.0
2012-04-20 09:50:00,69.72,69.74,69.56,69.59,280100.0,43.4053,43.4177,43.3057,43.3243,280100.0
2012-04-20 09:55:00,69.59,69.6,69.43,69.52,371700.0,43.3243,43.3306,43.2247,43.2808,371700.0
2012-04-20 10:00:00,69.53,69.53,69.26,69.3,247900.0,43.287,43.287,43.1189,43.1438,247900.0
2012-04-20 10:05:00,69.3,69.31,69.17,69.3,895900.0,43.1438,43.15,43.0629,43.1438,895900.0
2012-04-20 10:10:00,69.31,69.34,69.23,69.33,568900.0,43.15,43.1687,43.1002,43.1625,568900.0
2012-04-20 10:15:00,69.34,69.39,69.28,69.31,168000.0,43.1687,43.1998,43.1313,43.15,168000.0
2012-04-20 10:20:00,69.31,69.42,69.26,69.4,204800.0,43.15,43.2185,43.1189,43.206,204800.0
2012-04-20 10:25:00,69.4,69.45,69.37,69.42,136500.0,43.206,43.2372,43.1874,43.2185,136500.0
2012-04-20 10:30:00,69.42,69.53,69.42,69.52,146700.0,43.2185,43.287,43.2185,43.2808,146700.0
2012-04-20 10:35:00,69.53,69.58,69.49,69.53,146200.0,43.287,43.3181,43.2621,43.287,146200.0
2012-04-20 10:40:00,69.54,69.55,69.37,69.41,135600.0,43.2932,43.2994,43.1874,43.2123,135600.0
2012-04-20 10:45:00,69.4,69.42,69.34,69.34,192900.0,43.206,43.2185,43.1687,43.1687,192900.0
2012-04-20 10:50:00,69.35,69.38,69.26,69.28,131400.0,43.1749,43.1936,43.1189,43.1313,131400.0
2012-04-20 10:55:00,69.29,69.31,69.24,69.27,294700.0,43.1376,43.15,43.1064,43.1251,294700.0
2012-04-20 11:00:00,69.27,69.28,69.18,69.22,159200.0,43.1251,43.1313,43.0691,43.094,159200.0
2012-04-20 11:05:00,69.22,69.25,69.2,69.22,229800.0,43.094,43.1127,43.0815,43.094,229800.0
2012-04-20 11:10:00,69.22,69.29,69.19,69.29,63500.0,43.094,43.1376,43.0753,43.1376,63500.0
2012-04-20 11:15:00,69.28,69.32,69.27,69.3,166700.0,43.1313,43.1562,43.1251,43.1438,166700.0
2012-04-20 11:20:00,69.31,69.35,69.29,69.29,75900.0,43.15,43.1749,43.1376,43.1376,75900.0
2012-04-20 11:25:00,69.29,69.33,69.28,69.32,103800.0,43.1376,43.1625,43.1313,43.1562,103800.0
2012-04-20 11:30:00,69.32,69.37,69.32,69.35,165300.0,43.1562,43.1874,43.1562,43.1749,165300.0
2012-04-20 11:35:00,69.35,69.37,69.3,69.32,90200.0,43.1749,43.1874,43.1438,43.1562,90200.0
2012-04-20 11:40:00,69.33,69.35,69.31,69.34,97000.0,43.1625,43.1749,43.15,43.1687,97000.0
2012-04-20 11:45:00,69.34,69.34,69.31,69.34,46000.0,43.1687,43.1687,43.15,43.1687,46000.0
2012-04-20 11:50:00,69.34,69.37,69.33,69.36,108800.0,43.1687,43.1874,43.1625,43.1811,108800.0
2012-04-20 11:55:00,69.36,69.38,69.31,69.38,113000.0,43.1811,43.1936,43.15,43.1936,113000.0
2012-04-20 12:00:00,69.38,69.41,69.37,69.4,41700.0,43.1936,43.2123,43.1874,43.206,41700.0
2012-04-20 12:05:00,69.39,69.4,69.36,69.38,117900.0,43.1998,43.206,43.1811,43.1936,117900.0
2012-04-20 12:10:00,69.37,69.39,69.33,69.36,142700.0,43.1874,43.1998,43.1625,43.1811,142700.0
2012-04-20 12:15:00,69.36,69.39,69.35,69.39,29900.0,43.1811,43.1998,43.1749,43.1998,29900.0
2012-04-20 12:20:00,69.39,69.41,69.34,69.39,86200.0,43.1998,43.2123,43.1687,43.1998,86200.0
2012-04-20 12:25:00,69.38,69.38,69.35,69.36,28400.0,43.1936,43.1936,43.1749,43.1811,28400.0
2012-04-20 12:30:00,69.35,69.35,69.32,69.35,33800.0,43.1749,43.1749,43.1562,43.1749,33800.0
2012-04-20 12:35:00,69.34,69.36,69.33,69.36,17700.0,43.1687,43.1811,43.1625,43.1811,17700.0
2012-04-20 12:40:00,69.35,69.35,69.3,69.32,59200.0,43.1749,43.1749,43.1438,43.1562,59200.0
2012-04-20 12:45:00,69.32,69.35,69.3,69.35,33500.0,43.1562,43.1749,43.1438,43.1749,33500.0
2012-04-20 12:50:00,69.35,69.38,69.34,69.36,85400.0,43.1749,43.1936,43.1687,43.1811,85400.0
2012-04-20 12:55:00,69.36,69.38,69.32,69.33,41700.0,43.1811,43.1936,43.1562,43.1625,41700.0
2012-04-20 13:00:00,69.33,69.35,69.31,69.34,58400.0,43.1625,43.1749,43.15,43.1687,58400.0
2012-04-20 13:05:00,69.33,69.35,69.32,69.35,29400.0,43.1625,43.1749,43.1562,43.1749,29400.0
2012-04-20 13:10:00,69.35,69.36,69.34,69.35,22400.0,43.1749,43.1811,43.1687,43.1749,22400.0
2012-04-20 13:15:00,69.34,69.34,69.29,69.3,21400.0,43.1687,43.1687,43.1376,43.1438,21400.0
2012-04-20 13:20:00,69.29,69.3,69.25,69.27,21400.0,43.1376,43.1438,43.1127,43.1251,21400.0
2012-04-20 13:25:00,69.25,69.28,69.23,69.27,71800.0,43.1127,43.1313,43.1002,43.1251,71800.0
2012-04-20 13:30:00,69.26,69.26,69.22,69.22,37700.0,43.1189,43.1189,43.094,43.094,37700.0
2012-04-20 13:35:00,69.23,69.28,69.22,69.28,44100.0,43.1002,43.1313,43.094,43.1313,44100.0
2012-04-20 13:40:00,69.27,69.28,69.22,69.23,24000.0,43.1251,43.1313,43.094,43.1002,24000.0
2012-04-20 13:45:00,69.22,69.24,69.2,69.23,17900.0,43.094,43.1064,43.0815,43.1002,17900.0
2012-04-20 13:50:00,69.22,69.24,69.15,69.2,65400.0,43.094,43.1064,43.0504,43.0815,65400.0
2012-04-20 13:55:00,69.19,69.19,69.13,69.16,54300.0,43.0753,43.0753,43.038,43.0566,54300.0
2012-04-20 14:00:00,69.16,69.16,69.11,69.14,54000.0,43.0566,43.0566,43.0255,43.0442,54000.0
2012-04-20 14:05:00,69.13,69.16,69.08,69.1,164500.0,43.038,43.0566,43.0068,43.0193,164500.0
2012-04-20 14:10:00,69.1,69.13,69.07,69.13,90000.0,43.0193,43.038,43.0006,43.038,90000.0
2012-04-20 14:15:00,69.12,69.16,69.09,69.11,132700.0,43.0317,43.0566,43.013,43.0255,132700.0
2012-04-20 14:20:00,69.1,69.1,69.06,69.09,77400.0,43.0193,43.0193,42.9944,43.013,77400.0
2012-04-20 14:25:00,69.08,69.2,69.08,69.18,52000.0,43.0068,43.0815,43.0068,43.0691,52000.0
2012-04-20 14:30:00,69.17,69.22,69.15,69.2,87000.0,43.0629,43.094,43.0504,43.0815,87000.0
2012-04-20 14:35:00,69.19,69.2,69.17,69.2,41400.0,43.0753,43.0815,43.0629,43.0815,41400.0
2012-04-20 14:40:00,69.2,69.2,69.16,69.16,153300.0,43.0815,43.0815,43.0566,43.0566,153300.0
2012-04-20 14:45:00,69.15,69.15,69.12,69.14,33200.0,43.0504,43.0504,43.0317,43.0442,33200.0
2012-04-20 14:50:00,69.14,69.15,69.1,69.15,78600.0,43.0442,43.0504,43.0193,43.0504,78600.0
2012-04-20 14:55:00,69.15,69.15,69.1,69.14,41300.0,43.0504,43.0504,43.0193,43.0442,41300.0
2012-04-20 15:00:00,69.14,69.15,69.1,69.11,76200.0,43.0442,43.0504,43.0193,43.0255,76200.0
2012-04-20 15:05:00,69.11,69.11,69.01,69.02,69000.0,43.0255,43.0255,42.9632,42.9695,69000.0
2012-04-20 15:10:00,69.02,69.06,68.99,69.04,244400.0,42.9695,42.9944,42.9508,42.9819,244400.0
2012-04-20 15:15:00,69.04,69.04,68.97,69.03,318500.0,42.9819,42.9819,42.9383,42.9757,318500.0
2012-04-20 15:20:00,69.04,69.06,68.98,68.99,160500.0,42.9819,42.9944,42.9446,42.9508,160500.0
2012-04-20 15:25:00,69.0,69.0,68.95,68.98,179100.0,42.957,42.957,42.9259,42.9446,179100.0
2012-04-20 15:30:00,68.98,69.04,68.97,69.0,213400.0,42.9446,42.9819,42.9383,42.957,213400.0
2012-04-20 15:35:00,69.01,69.02,68.97,69.02,124600.0,42.9632,42.9695,42.9383,42.9695,124600.0
2012-04-20 15:40:00,69.02,69.05,68.97,68.99,307000.0,42.9695,42.9881,42.9383,42.9508,307000.0
2012-04-20 15:45:00,68.99,69.03,68.96,69.02,247800.0,42.9508,42.9757,42.9321,42.9695,247800.0
2012-04-20 15:50:00,69.02,69.03,68.94,69.0,359500.0,42.9695,42.9757,42.9197,42.957,359500.0
2012-04-20 15:55:00,69.0,69.01,68.95,68.96,928600.0,42.957,42.9632,42.9259,42.9321,928600.0
2012-04-23 09:30:00,67.94,68.12,67.81,68.09,703100.0,42.2971,42.4092,42.2162,42.3905,703100.0
2012-04-23 09:35:00,68.09,68.16,67.98,68.14,585300.0,42.3905,42.4341,42.322,42.4216,585300.0
2012-04-23 09:40:00,68.13,68.16,67.99,67.99,284400.0,42.4154,42.4341,42.3282,42.3282,284400.0
2012-04-23 09:45:00,67.99,68.0,67.88,67.95,555700.0,42.3282,42.3345,42.2597,42.3033,555700.0
2012-04-23 09:50:00,67.95,67.95,67.7,67.71,427000.0,42.3033,42.3033,42.1477,42.1539,427000.0
2012-04-23 09:55:00,67.71,68.04,67.68,68.0,171300.0,42.1539,42.3594,42.1352,42.3345,171300.0
2012-04-23 10:00:00,68.0,68.02,67.89,68.02,460300.0,42.3345,42.3469,42.266,42.3469,460300.0
2012-04-23 10:05:00,68.02,68.03,67.85,67.9,263900.0,42.3469,42.3531,42.2411,42.2722,263900.0
2012-04-23 10:10:00,67.9,68.08,67.82,68.08,366000.0,42.2722,42.3843,42.2224,42.3843,366000.0
2012-04-23 10:15:00,68.07,68.1,67.95,67.99,200500.0,42.378,42.3967,42.3033,42.3282,200500.0
2012-04-23 10:20:00,67.99,68.07,67.89,68.04,239800.0,42.3282,42.378,42.266,42.3594,239800.0
2012-04-23 10:25:00,68.03,68.05,67.98,68.05,158800.0,42.3531,42.3656,42.322,42.3656,158800.0
2012-04-23 10:30:00,68.05,68.05,67.96,67.99,449800.0,42.3656,42.3656,42.3096,42.3282,449800.0
2012-04-23 10:35:00,67.99,68.06,67.93,68.05,422900.0,42.3282,42.3718,42.2909,42.3656,422900.0
2012-04-23 10:40:00,68.05,68.18,68.03,68.16,259500.0,42.3656,42.4465,42.3531,42.4341,259500.0
2012-04-23 10:45:00,68.15,68.2,68.07,68.18,417600.0,42.4278,42.459,42.378,42.4465,417600.0
2012-04-23 10:50:00,68.19,68.27,68.12,68.26,233400.0,42.4527,42.5025,42.4092,42.4963,233400.0
2012-04-23 10:55:00,68.26,68.29,68.22,68.24,181600.0,42.4963,42.515,42.4714,42.4839,181600.0
2012-04-23 11:00:00,68.25,68.47,68.24,68.44,169000.0,42.4901,42.6271,42.4839,42.6084,169000.0
2012-04-23 11:05:00,68.44,68.55,68.42,68.55,284800.0,42.6084,42.6769,42.5959,42.6769,284800.0
2012-04-23 11:10:00,68.55,68.59,68.5,68.51,342300.0,42.6769,42.7018,42.6457,42.652,342300.0
2012-04-23 11:15:00,68.51,68.51,68.42,68.45,168000.0,42.652,42.652,42.5959,42.6146,168000.0
2012-04-23 11:20:00,68.44,68.52,68.42,68.5,71200.0,42.6084,42.6582,42.5959,42.6457,71200.0
2012-04-23 11:25:00,68.49,68.56,68.47,68.51,175200.0,42.6395,42.6831,42.6271,42.652,175200.0
2012-04-23 11:30:00,68.5,68.64,68.5,68.62,99200.0,42.6457,42.7329,42.6457,42.7204,99200.0
2012-04-23 11:35:00,68.61,68.89,68.6,68.87,317500.0,42.7142,42.8885,42.708,42.8761,317500.0
2012-04-23 11:40:00,68.88,68.9,68.83,68.84,151500.0,42.8823,42.8948,42.8512,42.8574,151500.0
2012-04-23 11:45:00,68.84,68.85,68.81,68.83,132200.0,42.8574,42.8636,42.8387,42.8512,132200.0
2012-04-23 11:50:00,68.83,68.88,68.81,68.84,97600.0,42.8512,42.8823,42.8387,42.8574,97600.0
2012-04-23 11:55:00,68.84,68.89,68.84,68.87,57600.0,42.8574,42.8885,42.8574,42.8761,57600.0
2012-04-23 12:00:00,68.87,68.9,68.85,68.89,119900.0,42.8761,42.8948,42.8636,42.8885,119900.0
2012-04-23 12:05:00,68.89,68.99,68.87,68.95,220200.0,42.8885,42.9508,42.8761,42.9259,220200.0
2012-04-23 12:10:00,68.94,68.94,68.85,68.88,307500.0,42.9197,42.9197,42.8636,42.8823,307500.0
2012-04-23 12:15:00,68.88,68.89,68.85,68.89,22700.0,42.8823,42.8885,42.8636,42.8885,22700.0
2012-04-23 12:20:00,68.89,69.0,68.87,69.0,44200.0,42.8885,42.957,42.8761,42.957,44200.0
2012-04-23 12:25:00,69.0,69.02,68.98,69.01,56400.0,42.957,42.9695,42.9446,42.9632,56400.0
2012-04-23 12:30:00,69.02,69.05,69.02,69.03,114000.0,42.9695,42.9881,42.9695,42.9757,114000.0
2012-04-23 12:35:00,69.05,69.08,69.05,69.06,124600.0,42.9881,43.0068,42.9881,42.9944,124600.0
2012-04-23 12:40:00,69.05,69.05,68.96,69.03,78200.0,42.9881,42.9881,42.9321,42.9757,78200.0
2012-04-23 12:45:00,69.04,69.04,68.95,68.97,88100.0,42.9819,42.9819,42.9259,42.9383,88100.0
2012-04-23 12:50:00,68.96,68.97,68.92,68.96,79800.0,42.9321,42.9383,42.9072,42.9321,79800.0
2012-04-23 12:55:00,68.96,69.0,68.95,69.0,51700.0,42.9321,42.957,42.9259,42.957,51700.0
2012-04-23 13:00:00,69.0,69.02,68.97,68.98,69500.0,42.957,42.9695,42.9383,42.9446,69500.0
2012-04-23 13:05:00,68.99,68.99,68.94,68.96,62100.0,42.9508,42.9508,42.9197,42.9321,62100.0
2012-04-23 13:10:00,68.95,69.02,68.95,68.96,65700.0,42.9259,42.9695,42.9259,42.9321,65700.0
2012-04-23 13:15:00,68.96,68.97,68.92,68.94,74700.0,42.9321,42.9383,42.9072,42.9197,74700.0
2012-04-23 13:20:00,68.94,68.96,68.91,68.96,52300.0,42.9197,42.9321,42.901,42.9321,52300.0
2012-04-23 13:25:00,68.97,68.97,68.9,68.91,189900.0,42.9383,42.9383,42.8948,42.901,189900.0
2012-04-23 13:30:00,68.91,68.92,68.88,68.89,68000.0,42.901,42.9072,42.8823,42.8885,68000.0
2012-04-23 13:35:00,68.88,68.9,68.87,68.88,53900.0,42.8823,42.8948,42.8761,42.8823,53900.0
2012-04-23 13:40:00,68.89,68.91,68.87,68.88,113900.0,42.8885,42.901,42.8761,42.8823,113900.0
2012-04-23 13:45:00,68.87,68.87,68.78,68.78,89200.0,42.8761,42.8761,42.8201,42.8201,89200.0
2012-04-23 13:50:00,68.78,68.8,68.71,68.76,52400.0,42.8201,42.8325,42.7765,42.8076,52400.0
2012-04-23 13:55:00,68.75,68.78,68.75,68.75,32900.0,42.8014,42.8201,42.8014,42.8014,32900.0
2012-04-23 14:00:00,68.75,68.79,68.69,68.74,127200.0,42.8014,42.8263,42.764,42.7952,127200.0
2012-04-23 14:05:00,68.73,68.73,68.66,68.67,106600.0,42.7889,42.7889,42.7453,42.7516,106600.0
2012-04-23 14:10:00,68.68,68.72,68.64,68.7,85100.0,42.7578,42.7827,42.7329,42.7702,85100.0
2012-04-23 14:15:00,68.7,68.75,68.68,68.75,57200.0,42.7702,42.8014,42.7578,42.8014,57200.0
2012-04-23 14:20:00,68.75,68.9,68.75,68.9,526100.0,42.8014,42.8948,42.8014,42.8948,526100.0
2012-04-23 14:25:00,68.9,68.91,68.85,68.87,246500.0,42.8948,42.901,42.8636,42.8761,246500.0
2012-04-23 14:30:00,68.87,68.99,68.87,68.96,186100.0,42.8761,42.9508,42.8761,42.9321,186100.0
2012-04-23 14:35:00,68.97,69.03,68.97,69.01,188900.0,42.9383,42.9757,42.9383,42.9632,188900.0
2012-04-23 14:40:00,69.0,69.02,68.94,68.96,63700.0,42.957,42.9695,42.9197,42.9321,63700.0
2012-04-23 14:45:00,68.97,68.98,68.89,68.93,157800.0,42.9383,42.9446,42.8885,42.9134,157800.0
2012-04-23 14:50:00,68.92,68.93,68.87,68.93,203900.0,42.9072,42.9134,42.8761,42.9134,203900.0
2012-04-23 14:55:00,68.92,68.96,68.88,68.88,241900.0,42.9072,42.9321,42.8823,42.8823,241900.0
2012-04-23 15:00:00,68.88,68.92,68.87,68.89,60800.0,42.8823,42.9072,42.8761,42.8885,60800.0
2012-04-23 15:05:00,68.88,68.97,68.88,68.93,212200.0,42.8823,42.9383,42.8823,42.9134,212200.0
2012-04-23 15:10:00,68.92,68.96,68.89,68.94,114600.0,42.9072,42.9321,42.8885,42.9197,114600.0
2012-04-23 15:15:00,68.94,68.97,68.89,68.95,106800.0,42.9197,42.9383,42.8885,42.9259,106800.0
2012-04-23 15:20:00,68.95,68.95,68.85,68.88,84200.0,42.9259,42.9259,42.8636,42.8823,84200.0
2012-04-23 15:25:00,68.87,68.94,68.87,68.92,79000.0,42.8761,42.9197,42.8761,42.9072,79000.0
2012-04-23 15:30:00,68.92,68.95,68.88,68.9,246000.0,42.9072,42.9259,42.8823,42.8948,246000.0
2012-04-23 15:35:00,68.89,68.93,68.88,68.91,187700.0,42.8885,42.9134,42.8823,42.901,187700.0
2012-04-23 15:40:00,68.91,68.92,68.86,68.92,203300.0,42.901,42.9072,42.8699,42.9072,203300.0
2012-04-23 15:45:00,68.91,68.93,68.86,68.91,288300.0,42.901,42.9134,42.8699,42.901,288300.0
2012-04-23 15:50:00,68.91,68.98,68.9,68.95,557400.0,42.901,42.9446,42.8948,42.9259,557400.0
2012-04-23 15:55:00,68.95,68.97,68.87,68.88,712500.0,42.9259,42.9383,42.8761,42.8823,712500.0
2012-04-24 09:30:00,69.14,69.21,69.08,69.13,137600.0,43.0442,43.0878,43.0068,43.038,137600.0
2012-04-24 09:35:00,69.13,69.13,68.85,68.97,176900.0,43.038,43.038,42.8636,42.9383,176900.0
2012-04-24 09:40:00,68.95,69.06,68.81,69.03,169700.0,42.9259,42.9944,42.8387,42.9757,169700.0
2012-04-24 09:45:00,69.03,69.06,68.94,69.05,121300.0,42.9757,42.9944,42.9197,42.9881,121300.0
2012-04-24 09:50:00,69.04,69.04,68.91,68.91,179900.0,42.9819,42.9819,42.901,42.901,179900.0
2012-04-24 09:55:00,68.92,68.99,68.85,68.9,398200.0,42.9072,42.9508,42.8636,42.8948,398200.0
2012-04-24 10:00:00,68.92,69.33,68.91,69.32,268800.0,42.9072,43.1625,42.901,43.1562,268800.0
2012-04-24 10:05:00,69.33,69.37,69.22,69.25,161400.0,43.1625,43.1874,43.094,43.1127,161400.0
2012-04-24 10:10:00,69.24,69.25,69.09,69.09,189400.0,43.1064,43.1127,43.013,43.013,189400.0
2012-04-24 10:15:00,69.11,69.17,69.1,69.13,123800.0,43.0255,43.0629,43.0193,43.038,123800.0
2012-04-24 10:20:00,69.13,69.16,69.0,69.02,184100.0,43.038,43.0566,42.957,42.9695,184100.0
2012-04-24 10:25:00,69.01,69.1,69.0,69.06,132700.0,42.9632,43.0193,42.957,42.9944,132700.0
2012-04-24 10:30:00,69.06,69.19,69.06,69.13,166100.0,42.9944,43.0753,42.9944,43.038,166100.0
2012-04-24 10:35:00,69.11,69.16,69.07,69.08,81000.0,43.0255,43.0566,43.0006,43.0068,81000.0
2012-04-24 10:40:00,69.08,69.16,69.07,69.15,74900.0,43.0068,43.0566,43.0006,43.0504,74900.0
2012-04-24 10:45:00,69.16,69.26,69.11,69.23,46300.0,43.0566,43.1189,43.0255,43.1002,46300.0
2012-04-24 10:50:00,69.23,69.25,69.17,69.23,33800.0,43.1002,43.1127,43.0629,43.1002,33800.0
2012-04-24 10:55:00,69.24,69.38,69.24,69.37,107800.0,43.1064,43.1936,43.1064,43.1874,107800.0
2012-04-24 11:00:00,69.37,69.47,69.34,69.37,120400.0,43.1874,43.2496,43.1687,43.1874,120400.0
2012-04-24 11:05:00,69.37,69.4,69.32,69.34,191200.0,43.1874,43.206,43.1562,43.1687,191200.0
2012-04-24 11:10:00,69.35,69.46,69.33,69.45,101800.0,43.1749,43.2434,43.1625,43.2372,101800.0
2012-04-24 11:15:00,69.45,69.48,69.42,69.43,194800.0,43.2372,43.2558,43.2185,43.2247,194800.0
2012-04-24 11:20:00,69.43,69.49,69.43,69.45,90600.0,43.2247,43.2621,43.2247,43.2372,90600.0
2012-04-24 11:25:00,69.46,69.51,69.46,69.48,103000.0,43.2434,43.2745,43.2434,43.2558,103000.0
2012-04-24 11:30:00,69.5,69.51,69.47,69.49,191300.0,43.2683,43.2745,43.2496,43.2621,191300.0
2012-04-24 11:35:00,69.49,69.49,69.4,69.44,174300.0,43.2621,43.2621,43.206,43.2309,174300.0
2012-04-24 11:40:00,69.45,69.46,69.41,69.45,81500.0,43.2372,43.2434,43.2123,43.2372,81500.0
2012-04-24 11:45:00,69.44,69.47,69.43,69.47,34700.0,43.2309,43.2496,43.2247,43.2496,34700.0
2012-04-24 11:50:00,69.46,69.5,69.45,69.48,83600.0,43.2434,43.2683,43.2372,43.2558,83600.0
2012-04-24 11:55:00,69.48,69.48,69.44,69.45,46000.0,43.2558,43.2558,43.2309,43.2372,46000.0
2012-04-24 12:00:00,69.46,69.54,69.42,69.54,28600.0,43.2434,43.2932,43.2185,43.2932,28600.0
2012-04-24 12:05:00,69.54,69.63,69.54,69.61,295300.0,43.2932,43.3492,43.2932,43.3368,295300.0
2012-04-24 12:10:00,69.6,69.6,69.55,69.57,46800.0,43.3306,43.3306,43.2994,43.3119,46800.0
2012-04-24 12:15:00,69.58,69.58,69.5,69.54,46500.0,43.3181,43.3181,43.2683,43.2932,46500.0
2012-04-24 12:20:00,69.54,69.55,69.51,69.53,133000.0,43.2932,43.2994,43.2745,43.287,133000.0
2012-04-24 12:25:00,69.53,69.55,69.49,69.55,292500.0,43.287,43.2994,43.2621,43.2994,292500.0
2012-04-24 12:30:00,69.55,69.6,69.54,69.57,59700.0,43.2994,43.3306,43.2932,43.3119,59700.0
2012-04-24 12:35:00,69.58,69.59,69.53,69.56,56100.0,43.3181,43.3243,43.287,43.3057,56100.0
2012-04-24 12:40:00,69.56,69.56,69.48,69.49,122100.0,43.3057,43.3057,43.2558,43.2621,122100.0
2012-04-24 12:45:00,69.49,69.5,69.47,69.49,48200.0,43.2621,43.2683,43.2496,43.2621,48200.0
2012-04-24 12:50:00,69.49,69.54,69.47,69.52,68600.0,43.2621,43.2932,43.2496,43.2808,68600.0
2012-04-24 12:55:00,69.52,69.53,69.48,69.49,43000.0,43.2808,43.287,43.2558,43.2621,43000.0
2012-04-24 13:00:00,69.5,69.56,69.49,69.55,50300.0,43.2683,43.3057,43.2621,43.2994,50300.0
2012-04-24 13:05:00,69.54,69.55,69.48,69.48,53700.0,43.2932,43.2994,43.2558,43.2558,53700.0
2012-04-24 13:10:00,69.49,69.51,69.47,69.47,63300.0,43.2621,43.2745,43.2496,43.2496,63300.0
2012-04-24 13:15:00,69.47,69.47,69.41,69.42,58000.0,43.2496,43.2496,43.2123,43.2185,58000.0
2012-04-24 13:20:00,69.43,69.49,69.41,69.45,34900.0,43.2247,43.2621,43.2123,43.2372,34900.0
2012-04-24 13:25:00,69.46,69.48,69.43,69.45,43400.0,43.2434,43.2558,43.2247,43.2372,43400.0
2012-04-24 13:30:00,69.45,69.54,69.44,69.52,76400.0,43.2372,43.2932,43.2309,43.2808,76400.0
2012-04-24 13:35:00,69.52,69.54,69.47,69.53,75400.0,43.2808,43.2932,43.2496,43.287,75400.0
2012-04-24 13:40:00,69.53,69.53,69.49,69.5,157100.0,43.287,43.287,43.2621,43.2683,157100.0
2012-04-24 13:45:00,69.5,69.54,69.49,69.54,94300.0,43.2683,43.2932,43.2621,43.2932,94300.0
2012-04-24 13:50:00,69.53,69.54,69.46,69.47,46100.0,43.287,43.2932,43.2434,43.2496,46100.0
2012-04-24 13:55:00,69.46,69.46,69.35,69.36,69600.0,43.2434,43.2434,43.1749,43.1811,69600.0
2012-04-24 14:00:00,69.35,69.35,69.27,69.29,83200.0,43.1749,43.1749,43.1251,43.1376,83200.0
2012-04-24 14:05:00,69.3,69.34,69.27,69.33,57200.0,43.1438,43.1687,43.1251,43.1625,57200.0
2012-04-24 14:10:00,69.33,69.34,69.31,69.32,35400.0,43.1625,43.1687,43.15,43.1562,35400.0
2012-04-24 14:15:00,69.31,69.33,69.27,69.29,183000.0,43.15,43.1625,43.1251,43.1376,183000.0
2012-04-24 14:20:00,69.28,69.29,69.25,69.25,93200.0,43.1313,43.1376,43.1127,43.1127,93200.0
2012-04-24 14:25:00,69.25,69.3,69.2,69.29,107500.0,43.1127,43.1438,43.0815,43.1376,107500.0
2012-04-24 14:30:00,69.29,69.34,69.27,69.33,51400.0,43.1376,43.1687,43.1251,43.1625,51400.0
2012-04-24 14:35:00,69.33,69.44,69.3,69.44,94800.0,43.1625,43.2309,43.1438,43.2309,94800.0
2012-04-24 14:40:00,69.43,69.43,69.39,69.41,34500.0,43.2247,43.2247,43.1998,43.2123,34500.0
2012-04-24 14:45:00,69.41,69.42,69.37,69.39,20800.0,43.2123,43.2185,43.1874,43.1998,20800.0
2012-04-24 14:50:00,69.39,69.44,69.39,69.43,114800.0,43.1998,43.2309,43.1998,43.2247,114800.0
2012-04-24 14:55:00,69.44,69.44,69.41,69.42,81100.0,43.2309,43.2309,43.2123,43.2185,81100.0
2012-04-24 15:00:00,69.42,69.43,69.37,69.38,89200.0,43.2185,43.2247,43.1874,43.1936,89200.0
2012-04-24 15:05:00,69.38,69.4,69.34,69.4,102400.0,43.1936,43.206,43.1687,43.206,102400.0
2012-04-24 15:10:00,69.4,69.4,69.35,69.36,72400.0,43.206,43.206,43.1749,43.1811,72400.0
2012-04-24 15:15:00,69.35,69.42,69.3,69.36,227100.0,43.1749,43.2185,43.1438,43.1811,227100.0
2012-04-24 15:20:00,69.36,69.43,69.35,69.4,220000.0,43.1811,43.2247,43.1749,43.206,220000.0
2012-04-24 15:25:00,69.39,69.39,69.31,69.33,80300.0,43.1998,43.1998,43.15,43.1625,80300.0
2012-04-24 15:30:00,69.33,69.44,69.31,69.44,168900.0,43.1625,43.2309,43.15,43.2309,168900.0
2012-04-24 15:35:00,69.44,69.45,69.34,69.35,330800.0,43.2309,43.2372,43.1687,43.1749,330800.0
2012-04-24 15:40:00,69.36,69.38,69.3,69.33,161400.0,43.1811,43.1936,43.1438,43.1625,161400.0
2012-04-24 15:45:00,69.33,69.38,69.3,69.33,276300.0,43.1625,43.1936,43.1438,43.1625,276300.0
2012-04-24 15:50:00,69.33,69.34,69.31,69.33,206900.0,43.1625,43.1687,43.15,43.1625,206900.0
2012-04-24 15:55:00,69.33,69.42,69.31,69.41,401100.0,43.1625,43.2185,43.15,43.2123,401100.0
2012-04-25 09:30:00,69.84,69.98,69.83,69.92,230500.0,43.48,43.5671,43.4737,43.5298,230500.0
2012-04-25 09:35:00,69.92,70.0,69.88,69.89,468900.0,43.5298,43.5796,43.5049,43.5111,468900.0
2012-04-25 09:40:00,69.88,70.0,69.85,69.88,261800.0,43.5049,43.5796,43.4862,43.5049,261800.0
2012-04-25 09:45:00,69.89,69.94,69.8,69.85,236600.0,43.5111,43.5422,43.4551,43.4862,236600.0
2012-04-25 09:50:00,69.84,70.01,69.84,69.97,172800.0,43.48,43.5858,43.48,43.5609,172800.0
2012-04-25 09:55:00,69.97,69.98,69.77,69.83,135400.0,43.5609,43.5671,43.4364,43.4737,135400.0
2012-04-25 10:00:00,69.83,69.86,69.63,69.63,207800.0,43.4737,43.4924,43.3492,43.3492,207800.0
2012-04-25 10:05:00,69.64,69.66,69.59,69.61,268700.0,43.3555,43.3679,43.3243,43.3368,268700.0
2012-04-25 10:10:00,69.6,69.75,69.52,69.74,170000.0,43.3306,43.4239,43.2808,43.4177,170000.0
2012-04-25 10:15:00,69.75,69.86,69.72,69.85,158700.0,43.4239,43.4924,43.4053,43.4862,158700.0
2012-04-25 10:20:00,69.85,69.93,69.82,69.82,215400.0,43.4862,43.536,43.4675,43.4675,215400.0
2012-04-25 10:25:00,69.83,69.92,69.83,69.87,163900.0,43.4737,43.5298,43.4737,43.4987,163900.0
2012-04-25 10:30:00,69.87,69.94,69.78,69.8,938500.0,43.4987,43.5422,43.4426,43.4551,938500.0
2012-04-25 10:35:00,69.81,69.85,69.81,69.82,113600.0,43.4613,43.4862,43.4613,43.4675,113600.0
2012-04-25 10:40:00,69.82,69.82,69.68,69.7,283600.0,43.4675,43.4675,43.3804,43.3928,283600.0
2012-04-25 10:45:00,69.7,69.76,69.66,69.71,97300.0,43.3928,43.4302,43.3679,43.399,97300.0
2012-04-25 10:50:00,69.71,69.72,69.6,69.66,252100.0,43.399,43.4053,43.3306,43.3679,252100.0
2012-04-25 10:55:00,69.66,69.67,69.61,69.63,51000.0,43.3679,43.3741,43.3368,43.3492,51000.0
2012-04-25 11:00:00,69.63,69.64,69.53,69.53,282900.0,43.3492,43.3555,43.287,43.287,282900.0
2012-04-25 11:05:00,69.53,69.56,69.44,69.49,267500.0,43.287,43.3057,43.2309,43.2621,267500.0
2012-04-25 11:10:00,69.49,69.58,69.49,69.57,46700.0,43.2621,43.3181,43.2621,43.3119,46700.0
2012-04-25 11:15:00,69.58,69.62,69.56,69.6,30900.0,43.3181,43.343,43.3057,43.3306,30900.0
2012-04-25 11:20:00,69.59,69.66,69.59,69.63,131100.0,43.3243,43.3679,43.3243,43.3492,131100.0
2012-04-25 11:25:00,69.63,69.69,69.63,69.67,74800.0,43.3492,43.3866,43.3492,43.3741,74800.0
2012-04-25 11:30:00,69.67,69.67,69.61,69.61,148300.0,43.3741,43.3741,43.3368,43.3368,148300.0
2012-04-25 11:35:00,69.62,69.62,69.56,69.57,69200.0,43.343,43.343,43.3057,43.3119,69200.0
2012-04-25 11:40:00,69.57,69.58,69.55,69.56,94000.0,43.3119,43.3181,43.2994,43.3057,94000.0
2012-04-25 11:45:00,69.56,69.56,69.51,69.52,85300.0,43.3057,43.3057,43.2745,43.2808,85300.0
2012-04-25 11:50:00,69.5,69.52,69.47,69.5,32100.0,43.2683,43.2808,43.2496,43.2683,32100.0
2012-04-25 11:55:00,69.5,69.53,69.49,69.49,47700.0,43.2683,43.287,43.2621,43.2621,47700.0
2012-04-25 12:00:00,69.5,69.53,69.46,69.48,53400.0,43.2683,43.287,43.2434,43.2558,53400.0
2012-04-25 12:05:00,69.47,69.48,69.45,69.45,51400.0,43.2496,43.2558,43.2372,43.2372,51400.0
2012-04-25 12:10:00,69.44,69.5,69.43,69.5,312100.0,43.2309,43.2683,43.2247,43.2683,312100.0
2012-04-25 12:15:00,69.5,69.5,69.44,69.46,138500.0,43.2683,43.2683,43.2309,43.2434,138500.0
2012-04-25 12:20:00,69.46,69.46,69.4,69.42,70400.0,43.2434,43.2434,43.206,43.2185,70400.0
2012-04-25 12:25:00,69.42,69.51,69.4,69.5,56900.0,43.2185,43.2745,43.206,43.2683,56900.0
2012-04-25 12:30:00,69.5,69.51,69.36,69.45,120600.0,43.2683,43.2745,43.1811,43.2372,120600.0
2012-04-25 12:35:00,69.44,69.51,69.36,69.39,186700.0,43.2309,43.2745,43.1811,43.1998,186700.0
2012-04-25 12:40:00,69.4,69.53,69.38,69.52,92300.0,43.206,43.287,43.1936,43.2808,92300.0
2012-04-25 12:45:00,69.51,69.57,69.5,69.52,136700.0,43.2745,43.3119,43.2683,43.2808,136700.0
2012-04-25 12:50:00,69.53,69.55,69.5,69.54,72000.0,43.287,43.2994,43.2683,43.2932,72000.0
2012-04-25 12:55:00,69.55,69.69,69.51,69.69,247900.0,43.2994,43.3866,43.2745,43.3866,247900.0
2012-04-25 13:00:00,69.68,69.8,69.67,69.79,187100.0,43.3804,43.4551,43.3741,43.4488,187100.0
2012-04-25 13:05:00,69.78,69.89,69.78,69.85,151200.0,43.4426,43.5111,43.4426,43.4862,151200.0
2012-04-25 13:10:00,69.85,69.85,69.7,69.72,119200.0,43.4862,43.4862,43.3928,43.4053,119200.0
2012-04-25 13:15:00,69.71,69.8,69.71,69.79,54500.0,43.399,43.4551,43.399,43.4488,54500.0
2012-04-25 13:20:00,69.79,69.8,69.75,69.77,69900.0,43.4488,43.4551,43.4239,43.4364,69900.0
2012-04-25 13:25:00,69.77,69.78,69.71,69.71,42400.0,43.4364,43.4426,43.399,43.399,42400.0
2012-04-25 13:30:00,69.72,69.78,69.71,69.73,71900.0,43.4053,43.4426,43.399,43.4115,71900.0
2012-04-25 13:35:00,69.74,69.75,69.6,69.66,182000.0,43.4177,43.4239,43.3306,43.3679,182000.0
2012-04-25 13:40:00,69.66,69.74,69.65,69.7,72900.0,43.3679,43.4177,43.3617,43.3928,72900.0
2012-04-25 13:45:00,69.7,69.75,69.68,69.68,42100.0,43.3928,43.4239,43.3804,43.3804,42100.0
2012-04-25 13:50:00,69.68,69.7,69.62,69.64,33000.0,43.3804,43.3928,43.343,43.3555,33000.0
2012-04-25 13:55:00,69.65,69.68,69.63,69.67,20600.0,43.3617,43.3804,43.3492,43.3741,20600.0
2012-04-25 14:00:00,69.67,69.67,69.49,69.49,244800.0,43.3741,43.3741,43.2621,43.2621,244800.0
2012-04-25 14:05:00,69.49,69.52,69.41,69.46,115800.0,43.2621,43.2808,43.2123,43.2434,115800.0
2012-04-25 14:10:00,69.46,69.56,69.46,69.55,119700.0,43.2434,43.3057,43.2434,43.2994,119700.0
2012-04-25 14:15:00,69.54,69.57,69.52,69.57,40000.0,43.2932,43.3119,43.2808,43.3119,40000.0
2012-04-25 14:20:00,69.58,69.82,69.54,69.79,671600.0,43.3181,43.4675,43.2932,43.4488,671600.0
2012-04-25 14:25:00,69.78,69.81,69.7,69.72,169900.0,43.4426,43.4613,43.3928,43.4053,169900.0
2012-04-25 14:30:00,69.72,69.75,69.63,69.65,116600.0,43.4053,43.4239,43.3492,43.3617,116600.0
2012-04-25 14:35:00,69.65,69.67,69.62,69.66,207500.0,43.3617,43.3741,43.343,43.3679,207500.0
2012-04-25 14:40:00,69.65,69.76,69.65,69.7,181300.0,43.3617,43.4302,43.3617,43.3928,181300.0
2012-04-25 14:45:00,69.7,69.76,69.69,69.74,41600.0,43.3928,43.4302,43.3866,43.4177,41600.0
2012-04-25 14:50:00,69.75,69.85,69.73,69.83,93400.0,43.4239,43.4862,43.4115,43.4737,93400.0
2012-04-25 14:55:00,69.83,69.92,69.81,69.92,81600.0,43.4737,43.5298,43.4613,43.5298,81600.0
2012-04-25 15:00:00,69.92,70.04,69.92,70.01,368900.0,43.5298,43.6045,43.5298,43.5858,368900.0
2012-04-25 15:05:00,70.01,70.01,69.95,69.98,135400.0,43.5858,43.5858,43.5485,43.5671,135400.0
2012-04-25 15:10:00,69.99,70.04,69.97,69.97,148300.0,43.5734,43.6045,43.5609,43.5609,148300.0
2012-04-25 15:15:00,69.96,69.97,69.91,69.95,154400.0,43.5547,43.5609,43.5236,43.5485,154400.0
2012-04-25 15:20:00,69.95,69.97,69.93,69.97,83800.0,43.5485,43.5609,43.536,43.5609,83800.0
2012-04-25 15:25:00,69.97,69.99,69.93,69.94,150800.0,43.5609,43.5734,43.536,43.5422,150800.0
2012-04-25 15:30:00,69.95,70.0,69.93,70.0,95300.0,43.5485,43.5796,43.536,43.5796,95300.0
2012-04-25 15:35:00,69.99,70.08,69.99,70.03,103400.0,43.5734,43.6294,43.5734,43.5983,103400.0
2012-04-25 15:40:00,70.03,70.09,70.02,70.04,373200.0,43.5983,43.6356,43.592,43.6045,373200.0
2012-04-25 15:45:00,70.03,70.09,70.01,70.06,325400.0,43.5983,43.6356,43.5858,43.6169,325400.0
2012-04-25 15:50:00,70.06,70.13,70.05,70.12,496700.0,43.6169,43.6605,43.6107,43.6543,496700.0
2012-04-25 15:55:00,70.12,70.13,70.05,70.11,615800.0,43.6543,43.6605,43.6107,43.6481,615800.0
2012-04-26 09:30:00,69.7,69.76,69.64,69.68,156600.0,43.3928,43.4302,43.3555,43.3804,156600.0
2012-04-26 09:35:00,69.69,69.83,69.66,69.79,149100.0,43.3866,43.4737,43.3679,43.4488,149100.0
2012-04-26 09:40:00,69.81,69.97,69.81,69.96,143000.0,43.4613,43.5609,43.4613,43.5547,143000.0
2012-04-26 09:45:00,69.96,70.24,69.96,70.24,189200.0,43.5547,43.729,43.5547,43.729,189200.0
2012-04-26 09:50:00,70.24,70.31,70.22,70.24,275200.0,43.729,43.7726,43.7165,43.729,275200.0
2012-04-26 09:55:00,70.24,70.39,70.17,70.38,148900.0,43.729,43.8224,43.6854,43.8162,148900.0
2012-04-26 10:00:00,70.39,70.51,70.36,70.46,153000.0,43.8224,43.8971,43.8037,43.866,153000.0
2012-04-26 10:05:00,70.45,70.52,70.43,70.51,109800.0,43.8597,43.9033,43.8473,43.8971,109800.0
2012-04-26 10:10:00,70.52,70.53,70.42,70.46,144200.0,43.9033,43.9095,43.8411,43.866,144200.0
2012-04-26 10:15:00,70.47,70.49,70.4,70.44,237400.0,43.8722,43.8846,43.8286,43.8535,237400.0
2012-04-26 10:20:00,70.45,70.49,70.28,70.29,213100.0,43.8597,43.8846,43.7539,43.7601,213100.0
2012-04-26 10:25:00,70.29,70.35,70.28,70.3,173300.0,43.7601,43.7975,43.7539,43.7664,173300.0
2012-04-26 10:30:00,70.3,70.37,70.18,70.37,335900.0,43.7664,43.8099,43.6916,43.8099,335900.0
2012-04-26 10:35:00,70.38,70.45,70.35,70.36,219900.0,43.8162,43.8597,43.7975,43.8037,219900.0
2012-04-26 10:40:00,70.35,70.44,70.35,70.44,129700.0,43.7975,43.8535,43.7975,43.8535,129700.0
2012-04-26 10:45:00,70.44,70.49,70.38,70.41,475400.0,43.8535,43.8846,43.8162,43.8348,475400.0
2012-04-26 10:50:00,70.4,70.4,70.27,70.27,99300.0,43.8286,43.8286,43.7477,43.7477,99300.0
2012-04-26 10:55:00,70.27,70.29,70.2,70.22,69600.0,43.7477,43.7601,43.7041,43.7165,69600.0
2012-04-26 11:00:00,70.21,70.27,70.19,70.27,97700.0,43.7103,43.7477,43.6979,43.7477,97700.0
2012-04-26 11:05:00,70.28,70.36,70.27,70.34,112000.0,43.7539,43.8037,43.7477,43.7913,112000.0
2012-04-26 11:10:00,70.34,70.42,70.34,70.38,39500.0,43.7913,43.8411,43.7913,43.8162,39500.0
2012-04-26 11:15:00,70.37,70.4,70.34,70.39,39800.0,43.8099,43.8286,43.7913,43.8224,39800.0
2012-04-26 11:20:00,70.39,70.48,70.37,70.48,84800.0,43.8224,43.8784,43.8099,43.8784,84800.0
2012-04-26 11:25:00,70.48,70.59,70.46,70.59,117300.0,43.8784,43.9469,43.866,43.9469,117300.0
2012-04-26 11:30:00,70.59,70.59,70.54,70.54,38400.0,43.9469,43.9469,43.9158,43.9158,38400.0
2012-04-26 11:35:00,70.54,70.58,70.52,70.55,80300.0,43.9158,43.9407,43.9033,43.922,80300.0
2012-04-26 11:40:00,70.56,70.56,70.48,70.48,54700.0,43.9282,43.9282,43.8784,43.8784,54700.0
2012-04-26 11:45:00,70.48,70.5,70.47,70.48,38600.0,43.8784,43.8909,43.8722,43.8784,38600.0
2012-04-26 11:50:00,70.48,70.48,70.43,70.46,68700.0,43.8784,43.8784,43.8473,43.866,68700.0
2012-04-26 11:55:00,70.45,70.48,70.44,70.46,132900.0,43.8597,43.8784,43.8535,43.866,132900.0
2012-04-26 12:00:00,70.46,70.49,70.44,70.47,52400.0,43.866,43.8846,43.8535,43.8722,52400.0
2012-04-26 12:05:00,70.47,70.48,70.44,70.47,88000.0,43.8722,43.8784,43.8535,43.8722,88000.0
2012-04-26 12:10:00,70.46,70.47,70.42,70.44,138700.0,43.866,43.8722,43.8411,43.8535,138700.0
2012-04-26 12:15:00,70.43,70.46,70.43,70.43,46500.0,43.8473,43.866,43.8473,43.8473,46500.0
2012-04-26 12:20:00,70.43,70.44,70.4,70.41,56300.0,43.8473,43.8535,43.8286,43.8348,56300.0
2012-04-26 12:25:00,70.41,70.42,70.38,70.39,27300.0,43.8348,43.8411,43.8162,43.8224,27300.0
2012-04-26 12:30:00,70.39,70.4,70.31,70.32,48400.0,43.8224,43.8286,43.7726,43.7788,48400.0
2012-04-26 12:35:00,70.32,70.33,70.23,70.25,152700.0,43.7788,43.785,43.7228,43.7352,152700.0
2012-04-26 12:40:00,70.25,70.29,70.24,70.26,28400.0,43.7352,43.7601,43.729,43.7415,28400.0
2012-04-26 12:45:00,70.28,70.33,70.27,70.33,10400.0,43.7539,43.785,43.7477,43.785,10400.0
2012-04-26 12:50:00,70.33,70.34,70.3,70.31,14800.0,43.785,43.7913,43.7664,43.7726,14800.0
2012-04-26 12:55:00,70.31,70.38,70.29,70.38,35500.0,43.7726,43.8162,43.7601,43.8162,35500.0
2012-04-26 13:00:00,70.37,70.4,70.33,70.36,56500.0,43.8099,43.8286,43.785,43.8037,56500.0
2012-04-26 13:05:00,70.36,70.39,70.35,70.37,20700.0,43.8037,43.8224,43.7975,43.8099,20700.0
2012-04-26 13:10:00,70.37,70.37,70.32,70.34,125200.0,43.8099,43.8099,43.7788,43.7913,125200.0
2012-04-26 13:15:00,70.34,70.46,70.34,70.46,180800.0,43.7913,43.866,43.7913,43.866,180800.0
2012-04-26 13:20:00,70.47,70.49,70.45,70.48,39500.0,43.8722,43.8846,43.8597,43.8784,39500.0
2012-04-26 13:25:00,70.48,70.53,70.48,70.5,43900.0,43.8784,43.9095,43.8784,43.8909,43900.0
2012-04-26 13:30:00,70.51,70.53,70.5,70.51,21700.0,43.8971,43.9095,43.8909,43.8971,21700.0
2012-04-26 13:35:00,70.52,70.66,70.51,70.64,154000.0,43.9033,43.9905,43.8971,43.978,154000.0
2012-04-26 13:40:00,70.64,70.65,70.6,70.65,139700.0,43.978,43.9843,43.9531,43.9843,139700.0
2012-04-26 13:45:00,70.65,70.66,70.62,70.62,81600.0,43.9843,43.9905,43.9656,43.9656,81600.0
2012-04-26 13:50:00,70.62,70.63,70.59,70.63,28500.0,43.9656,43.9718,43.9469,43.9718,28500.0
2012-04-26 13:55:00,70.63,70.67,70.61,70.64,68000.0,43.9718,43.9967,43.9593,43.978,68000.0
2012-04-26 14:00:00,70.64,70.71,70.63,70.67,124700.0,43.978,44.0216,43.9718,43.9967,124700.0
2012-04-26 14:05:00,70.67,70.67,70.63,70.65,22500.0,43.9967,43.9967,43.9718,43.9843,22500.0
2012-04-26 14:10:00,70.65,70.66,70.63,70.65,29000.0,43.9843,43.9905,43.9718,43.9843,29000.0
2012-04-26 14:15:00,70.65,70.74,70.65,70.72,359900.0,43.9843,44.0403,43.9843,44.0278,359900.0
2012-04-26 14:20:00,70.73,70.75,70.7,70.74,157800.0,44.0341,44.0465,44.0154,44.0403,157800.0
2012-04-26 14:25:00,70.74,70.75,70.67,70.68,92600.0,44.0403,44.0465,43.9967,44.0029,92600.0
2012-04-26 14:30:00,70.7,70.71,70.66,70.69,91600.0,44.0154,44.0216,43.9905,44.0092,91600.0
2012-04-26 14:35:00,70.68,70.7,70.67,70.7,113000.0,44.0029,44.0154,43.9967,44.0154,113000.0
2012-04-26 14:40:00,70.7,70.75,70.69,70.75,50500.0,44.0154,44.0465,44.0092,44.0465,50500.0
2012-04-26 14:45:00,70.75,70.75,70.68,70.69,65200.0,44.0465,44.0465,44.0029,44.0092,65200.0
2012-04-26 14:50:00,70.69,70.69,70.65,70.66,86400.0,44.0092,44.0092,43.9843,43.9905,86400.0
2012-04-26 14:55:00,70.65,70.72,70.65,70.7,110200.0,43.9843,44.0278,43.9843,44.0154,110200.0
2012-04-26 15:00:00,70.71,70.72,70.7,70.72,74600.0,44.0216,44.0278,44.0154,44.0278,74600.0
2012-04-26 15:05:00,70.72,70.74,70.71,70.72,162600.0,44.0278,44.0403,44.0216,44.0278,162600.0
2012-04-26 15:10:00,70.72,70.76,70.72,70.74,101700.0,44.0278,44.0527,44.0278,44.0403,101700.0
2012-04-26 15:15:00,70.74,70.8,70.74,70.77,134600.0,44.0403,44.0776,44.0403,44.059,134600.0
2012-04-26 15:20:00,70.77,70.79,70.75,70.77,174800.0,44.059,44.0714,44.0465,44.059,174800.0
2012-04-26 15:25:00,70.77,70.77,70.71,70.73,169500.0,44.059,44.059,44.0216,44.0341,169500.0
2012-04-26 15:30:00,70.74,70.74,70.71,70.73,213900.0,44.0403,44.0403,44.0216,44.0341,213900.0
2012-04-26 15:35:00,70.73,70.78,70.72,70.75,389900.0,44.0341,44.0652,44.0278,44.0465,389900.0
2012-04-26 15:40:00,70.75,70.8,70.74,70.76,222000.0,44.0465,44.0776,44.0403,44.0527,222000.0
2012-04-26 15:45:00,70.76,70.86,70.74,70.86,521800.0,44.0527,44.115,44.0403,44.115,521800.0
2012-04-26 15:50:00,70.85,70.86,70.8,70.81,383900.0,44.1088,44.115,44.0776,44.0839,383900.0
2012-04-26 15:55:00,70.81,70.83,70.75,70.8,740000.0,44.0839,44.0963,44.0465,44.0776,740000.0
2012-04-27 09:30:00,71.0,71.05,70.93,70.99,96200.0,44.2021,44.2333,44.1586,44.1959,96200.0
2012-04-27 09:35:00,70.99,71.01,70.93,70.97,60000.0,44.1959,44.2084,44.1586,44.1835,60000.0
2012-04-27 09:40:00,70.96,71.02,70.74,70.76,155000.0,44.1772,44.2146,44.0403,44.0527,155000.0
2012-04-27 09:45:00,70.76,70.84,70.74,70.79,153100.0,44.0527,44.1025,44.0403,44.0714,153100.0
2012-04-27 09:50:00,70.78,70.81,70.71,70.75,177200.0,44.0652,44.0839,44.0216,44.0465,177200.0
2012-04-27 09:55:00,70.76,70.88,70.76,70.81,165500.0,44.0527,44.1274,44.0527,44.0839,165500.0
2012-04-27 10:00:00,70.81,70.81,70.57,70.6,185200.0,44.0839,44.0839,43.9344,43.9531,185200.0
2012-04-27 10:05:00,70.58,70.62,70.5,70.54,72400.0,43.9407,43.9656,43.8909,43.9158,72400.0
2012-04-27 10:10:00,70.53,70.59,70.45,70.45,132600.0,43.9095,43.9469,43.8597,43.8597,132600.0
2012-04-27 10:15:00,70.46,70.62,70.44,70.6,97800.0,43.866,43.9656,43.8535,43.9531,97800.0
2012-04-27 10:20:00,70.58,70.64,70.53,70.58,222100.0,43.9407,43.978,43.9095,43.9407,222100.0
2012-04-27 10:25:00,70.59,70.62,70.52,70.62,127900.0,43.9469,43.9656,43.9033,43.9656,127900.0
2012-04-27 10:30:00,70.62,70.64,70.53,70.64,96300.0,43.9656,43.978,43.9095,43.978,96300.0
2012-04-27 10:35:00,70.64,70.69,70.62,70.67,125800.0,43.978,44.0092,43.9656,43.9967,125800.0
2012-04-27 10:40:00,70.67,70.68,70.62,70.68,385500.0,43.9967,44.0029,43.9656,44.0029,385500.0
2012-04-27 10:45:00,70.68,70.68,70.58,70.64,109100.0,44.0029,44.0029,43.9407,43.978,109100.0
2012-04-27 10:50:00,70.63,70.71,70.61,70.69,79900.0,43.9718,44.0216,43.9593,44.0092,79900.0
2012-04-27 10:55:00,70.69,70.74,70.68,70.69,59400.0,44.0092,44.0403,44.0029,44.0092,59400.0
2012-04-27 11:00:00,70.68,70.72,70.65,70.66,241400.0,44.0029,44.0278,43.9843,43.9905,241400.0
2012-04-27 11:05:00,70.65,70.68,70.6,70.61,67300.0,43.9843,44.0029,43.9531,43.9593,67300.0
2012-04-27 11:10:00,70.62,70.68,70.59,70.64,84300.0,43.9656,44.0029,43.9469,43.978,84300.0
2012-04-27 11:15:00,70.63,70.68,70.62,70.62,76800.0,43.9718,44.0029,43.9656,43.9656,76800.0
2012-04-27 11:20:00,70.62,70.62,70.55,70.57,43500.0,43.9656,43.9656,43.922,43.9344,43500.0
2012-04-27 11:25:00,70.58,70.58,70.51,70.51,47500.0,43.9407,43.9407,43.8971,43.8971,47500.0
2012-04-27 11:30:00,70.51,70.55,70.45,70.55,59300.0,43.8971,43.922,43.8597,43.922,59300.0
2012-04-27 11:35:00,70.55,70.6,70.55,70.58,56000.0,43.922,43.9531,43.922,43.9407,56000.0
2012-04-27 11:40:00,70.59,70.59,70.48,70.51,98200.0,43.9469,43.9469,43.8784,43.8971,98200.0
2012-04-27 11:45:00,70.52,70.54,70.48,70.49,68500.0,43.9033,43.9158,43.8784,43.8846,68500.0
2012-04-27 11:50:00,70.49,70.53,70.46,70.47,32500.0,43.8846,43.9095,43.866,43.8722,32500.0
2012-04-27 11:55:00,70.47,70.49,70.44,70.47,17200.0,43.8722,43.8846,43.8535,43.8722,17200.0
2012-04-27 12:00:00,70.48,70.51,70.45,70.5,71000.0,43.8784,43.8971,43.8597,43.8909,71000.0
2012-04-27 12:05:00,70.48,70.54,70.48,70.52,38700.0,43.8784,43.9158,43.8784,43.9033,38700.0
2012-04-27 12:10:00,70.52,70.56,70.5,70.56,25500.0,43.9033,43.9282,43.8909,43.9282,25500.0
2012-04-27 12:15:00,70.56,70.57,70.52,70.57,31100.0,43.9282,43.9344,43.9033,43.9344,31100.0
2012-04-27 12:20:00,70.57,70.57,70.54,70.57,47800.0,43.9344,43.9344,43.9158,43.9344,47800.0
2012-04-27 12:25:00,70.57,70.64,70.57,70.63,19300.0,43.9344,43.978,43.9344,43.9718,19300.0
2012-04-27 12:30:00,70.64,70.64,70.61,70.61,18700.0,43.978,43.978,43.9593,43.9593,18700.0
2012-04-27 12:35:00,70.62,70.62,70.58,70.58,13500.0,43.9656,43.9656,43.9407,43.9407,13500.0
2012-04-27 12:40:00,70.59,70.61,70.57,70.57,22700.0,43.9469,43.9593,43.9344,43.9344,22700.0
2012-04-27 12:45:00,70.58,70.59,70.57,70.58,24600.0,43.9407,43.9469,43.9344,43.9407,24600.0
2012-04-27 12:50:00,70.58,70.59,70.56,70.58,35800.0,43.9407,43.9469,43.9282,43.9407,35800.0
2012-04-27 12:55:00,70.57,70.59,70.56,70.58,23000.0,43.9344,43.9469,43.9282,43.9407,23000.0
2012-04-27 13:00:00,70.58,70.64,70.57,70.64,76000.0,43.9407,43.978,43.9344,43.978,76000.0
2012-04-27 13:05:00,70.64,70.68,70.64,70.65,28800.0,43.978,44.0029,43.978,43.9843,28800.0
2012-04-27 13:10:00,70.65,70.66,70.63,70.63,14900.0,43.9843,43.9905,43.9718,43.9718,14900.0
2012-04-27 13:15:00,70.63,70.63,70.6,70.61,4900.0,43.9718,43.9718,43.9531,43.9593,4900.0
2012-04-27 13:20:00,70.6,70.63,70.6,70.63,53400.0,43.9531,43.9718,43.9531,43.9718,53400.0
2012-04-27 13:25:00,70.64,70.71,70.64,70.69,61300.0,43.978,44.0216,43.978,44.0092,61300.0
2012-04-27 13:30:00,70.69,70.71,70.67,70.7,31600.0,44.0092,44.0216,43.9967,44.0154,31600.0
2012-04-27 13:35:00,70.71,70.79,70.7,70.74,226900.0,44.0216,44.0714,44.0154,44.0403,226900.0
2012-04-27 13:40:00,70.76,70.79,70.76,70.78,30200.0,44.0527,44.0714,44.0527,44.0652,30200.0
2012-04-27 13:45:00,70.79,70.79,70.74,70.75,50400.0,44.0714,44.0714,44.0403,44.0465,50400.0
2012-04-27 13:50:00,70.75,70.75,70.68,70.69,22700.0,44.0465,44.0465,44.0029,44.0092,22700.0
2012-04-27 13:55:00,70.69,70.7,70.66,70.67,29900.0,44.0092,44.0154,43.9905,43.9967,29900.0
2012-04-27 14:00:00,70.67,70.69,70.66,70.68,141100.0,43.9967,44.0092,43.9905,44.0029,141100.0
2012-04-27 14:05:00,70.67,70.71,70.67,70.69,15900.0,43.9967,44.0216,43.9967,44.0092,15900.0
2012-04-27 14:10:00,70.7,70.73,70.7,70.72,25700.0,44.0154,44.0341,44.0154,44.0278,25700.0
2012-04-27 14:15:00,70.71,70.71,70.67,70.67,23400.0,44.0216,44.0216,43.9967,43.9967,23400.0
2012-04-27 14:20:00,70.68,70.7,70.65,70.66,44500.0,44.0029,44.0154,43.9843,43.9905,44500.0
2012-04-27 14:25:00,70.67,70.67,70.59,70.59,25600.0,43.9967,43.9967,43.9469,43.9469,25600.0
2012-04-27 14:30:00,70.59,70.6,70.54,70.6,47100.0,43.9469,43.9531,43.9158,43.9531,47100.0
2012-04-27 14:35:00,70.6,70.64,70.59,70.63,20400.0,43.9531,43.978,43.9469,43.9718,20400.0
2012-04-27 14:40:00,70.63,70.63,70.6,70.61,25800.0,43.9718,43.9718,43.9531,43.9593,25800.0
2012-04-27 14:45:00,70.61,70.62,70.59,70.61,33600.0,43.9593,43.9656,43.9469,43.9593,33600.0
2012-04-27 14:50:00,70.61,70.66,70.61,70.62,24000.0,43.9593,43.9905,43.9593,43.9656,24000.0
2012-04-27 14:55:00,70.63,70.66,70.63,70.66,10800.0,43.9718,43.9905,43.9718,43.9905,10800.0
2012-04-27 15:00:00,70.66,70.67,70.63,70.63,149500.0,43.9905,43.9967,43.9718,43.9718,149500.0
2012-04-27 15:05:00,70.63,70.72,70.63,70.72,77100.0,43.9718,44.0278,43.9718,44.0278,77100.0
2012-04-27 15:10:00,70.72,70.76,70.7,70.76,51000.0,44.0278,44.0527,44.0154,44.0527,51000.0
2012-04-27 15:15:00,70.75,70.76,70.71,70.73,35900.0,44.0465,44.0527,44.0216,44.0341,35900.0
2012-04-27 15:20:00,70.73,70.78,70.73,70.75,35700.0,44.0341,44.0652,44.0341,44.0465,35700.0
2012-04-27 15:25:00,70.74,70.76,70.73,70.75,43700.0,44.0403,44.0527,44.0341,44.0465,43700.0
2012-04-27 15:30:00,70.76,70.81,70.76,70.79,39500.0,44.0527,44.0839,44.0527,44.0714,39500.0
2012-04-27 15:35:00,70.78,70.81,70.76,70.81,66400.0,44.0652,44.0839,44.0527,44.0839,66400.0
2012-04-27 15:40:00,70.8,70.87,70.8,70.83,120300.0,44.0776,44.1212,44.0776,44.0963,120300.0
2012-04-27 15:45:00,70.82,70.87,70.8,70.83,141100.0,44.0901,44.1212,44.0776,44.0963,141100.0
2012-04-27 15:50:00,70.84,70.84,70.75,70.8,143300.0,44.1025,44.1025,44.0465,44.0776,143300.0
2012-04-27 15:55:00,70.8,70.82,70.76,70.77,210500.0,44.0776,44.0901,44.0527,44.059,210500.0
2012-04-30 09:30:00,70.73,70.94,70.72,70.79,163300.0,44.0341,44.1648,44.0278,44.0714,163300.0
2012-04-30 09:35:00,70.81,70.84,70.67,70.74,181000.0,44.0839,44.1025,43.9967,44.0403,181000.0
2012-04-30 09:40:00,70.74,70.77,70.58,70.68,241800.0,44.0403,44.059,43.9407,44.0029,241800.0
2012-04-30 09:45:00,70.66,70.77,70.65,70.66,82200.0,43.9905,44.059,43.9843,43.9905,82200.0
2012-04-30 09:50:00,70.66,70.67,70.56,70.6,90500.0,43.9905,43.9967,43.9282,43.9531,90500.0
2012-04-30 09:55:00,70.62,70.65,70.53,70.65,126900.0,43.9656,43.9843,43.9095,43.9843,126900.0
2012-04-30 10:00:00,70.65,70.77,70.62,70.76,104400.0,43.9843,44.059,43.9656,44.0527,104400.0
2012-04-30 10:05:00,70.76,70.78,70.7,70.78,68500.0,44.0527,44.0652,44.0154,44.0652,68500.0
2012-04-30 10:10:00,70.79,70.83,70.72,70.82,86300.0,44.0714,44.0963,44.0278,44.0901,86300.0
2012-04-30 10:15:00,70.82,70.96,70.82,70.91,182200.0,44.0901,44.1772,44.0901,44.1461,182200.0
2012-04-30 10:20:00,70.92,70.98,70.91,70.93,123300.0,44.1523,44.1897,44.1461,44.1586,123300.0
2012-04-30 10:25:00,70.93,70.94,70.87,70.87,60800.0,44.1586,44.1648,44.1212,44.1212,60800.0
2012-04-30 10:30:00,70.88,70.88,70.75,70.77,153800.0,44.1274,44.1274,44.0465,44.059,153800.0
2012-04-30 10:35:00,70.78,70.8,70.68,70.69,81100.0,44.0652,44.0776,44.0029,44.0092,81100.0
2012-04-30 10:40:00,70.7,70.72,70.65,70.71,107800.0,44.0154,44.0278,43.9843,44.0216,107800.0
2012-04-30 10:45:00,70.71,70.71,70.59,70.65,91800.0,44.0216,44.0216,43.9469,43.9843,91800.0
2012-04-30 10:50:00,70.66,70.68,70.57,70.6,78500.0,43.9905,44.0029,43.9344,43.9531,78500.0
2012-04-30 10:55:00,70.6,70.62,70.55,70.6,113000.0,43.9531,43.9656,43.922,43.9531,113000.0
2012-04-30 11:00:00,70.6,70.64,70.57,70.61,101800.0,43.9531,43.978,43.9344,43.9593,101800.0
2012-04-30 11:05:00,70.61,70.67,70.6,70.65,99800.0,43.9593,43.9967,43.9531,43.9843,99800.0
2012-04-30 11:10:00,70.65,70.67,70.63,70.65,60100.0,43.9843,43.9967,43.9718,43.9843,60100.0
2012-04-30 11:15:00,70.65,70.65,70.62,70.64,65500.0,43.9843,43.9843,43.9656,43.978,65500.0
2012-04-30 11:20:00,70.65,70.7,70.63,70.66,61600.0,43.9843,44.0154,43.9718,43.9905,61600.0
2012-04-30 11:25:00,70.66,70.74,70.63,70.72,63500.0,43.9905,44.0403,43.9718,44.0278,63500.0
2012-04-30 11:30:00,70.73,70.78,70.67,70.69,74500.0,44.0341,44.0652,43.9967,44.0092,74500.0
2012-04-30 11:35:00,70.7,70.7,70.62,70.63,32500.0,44.0154,44.0154,43.9656,43.9718,32500.0
2012-04-30 11:40:00,70.63,70.66,70.61,70.64,143700.0,43.9718,43.9905,43.9593,43.978,143700.0
2012-04-30 11:45:00,70.65,70.7,70.64,70.69,95200.0,43.9843,44.0154,43.978,44.0092,95200.0
2012-04-30 11:50:00,70.69,70.73,70.67,70.72,33900.0,44.0092,44.0341,43.9967,44.0278,33900.0
2012-04-30 11:55:00,70.73,70.79,70.72,70.78,136200.0,44.0341,44.0714,44.0278,44.0652,136200.0
2012-04-30 12:00:00,70.78,70.82,70.78,70.8,44900.0,44.0652,44.0901,44.0652,44.0776,44900.0
2012-04-30 12:05:00,70.79,70.83,70.77,70.83,65900.0,44.0714,44.0963,44.059,44.0963,65900.0
2012-04-30 12:10:00,70.82,70.85,70.8,70.84,35400.0,44.0901,44.1088,44.0776,44.1025,35400.0
2012-04-30 12:15:00,70.84,70.88,70.83,70.87,27400.0,44.1025,44.1274,44.0963,44.1212,27400.0
2012-04-30 12:20:00,70.87,70.99,70.87,70.98,73500.0,44.1212,44.1959,44.1212,44.1897,73500.0
2012-04-30 12:25:00,71.0,71.05,70.99,71.02,48200.0,44.2021,44.2333,44.1959,44.2146,48200.0
2012-04-30 12:30:00,71.02,71.05,71.01,71.03,97800.0,44.2146,44.2333,44.2084,44.2208,97800.0
2012-04-30 12:35:00,71.04,71.1,71.03,71.09,32000.0,44.2271,44.2644,44.2208,44.2582,32000.0
2012-04-30 12:40:00,71.09,71.1,71.06,71.07,21100.0,44.2582,44.2644,44.2395,44.2457,21100.0
2012-04-30 12:45:00,71.07,71.12,71.07,71.11,21900.0,44.2457,44.2769,44.2457,44.2706,21900.0
2012-04-30 12:50:00,71.11,71.14,71.09,71.14,42600.0,44.2706,44.2893,44.2582,44.2893,42600.0
2012-04-30 12:55:00,71.13,71.14,71.07,71.08,70400.0,44.2831,44.2893,44.2457,44.252,70400.0
2012-04-30 13:00:00,71.08,71.1,71.07,71.1,51500.0,44.252,44.2644,44.2457,44.2644,51500.0
2012-04-30 13:05:00,71.1,71.11,71.09,71.1,39500.0,44.2644,44.2706,44.2582,44.2644,39500.0
2012-04-30 13:10:00,71.1,71.14,71.1,71.12,59900.0,44.2644,44.2893,44.2644,44.2769,59900.0
2012-04-30 13:15:00,71.12,71.15,71.1,71.15,61100.0,44.2769,44.2955,44.2644,44.2955,61100.0
2012-04-30 13:20:00,71.15,71.19,71.15,71.18,38800.0,44.2955,44.3204,44.2955,44.3142,38800.0
2012-04-30 13:25:00,71.19,71.19,71.14,71.15,50000.0,44.3204,44.3204,44.2893,44.2955,50000.0
2012-04-30 13:30:00,71.15,71.16,71.03,71.05,93000.0,44.2955,44.3018,44.2208,44.2333,93000.0
2012-04-30 13:35:00,71.05,71.11,71.04,71.09,44800.0,44.2333,44.2706,44.2271,44.2582,44800.0
2012-04-30 13:40:00,71.1,71.1,71.03,71.04,26300.0,44.2644,44.2644,44.2208,44.2271,26300.0
2012-04-30 13:45:00,71.04,71.04,71.0,71.02,32000.0,44.2271,44.2271,44.2021,44.2146,32000.0
2012-04-30 13:50:00,71.02,71.02,70.99,71.0,26500.0,44.2146,44.2146,44.1959,44.2021,26500.0
2012-04-30 13:55:00,71.0,71.08,70.97,71.08,71000.0,44.2021,44.252,44.1835,44.252,71000.0
2012-04-30 14:00:00,71.08,71.1,71.03,71.05,52400.0,44.252,44.2644,44.2208,44.2333,52400.0
2012-04-30 14:05:00,71.06,71.08,71.03,71.03,56700.0,44.2395,44.252,44.2208,44.2208,56700.0
2012-04-30 14:10:00,71.05,71.07,71.0,71.03,46300.0,44.2333,44.2457,44.2021,44.2208,46300.0
2012-04-30 14:15:00,71.04,71.13,71.03,71.13,74400.0,44.2271,44.2831,44.2208,44.2831,74400.0
2012-04-30 14:20:00,71.14,71.21,71.13,71.21,37400.0,44.2893,44.3329,44.2831,44.3329,37400.0
2012-04-30 14:25:00,71.21,71.24,71.16,71.17,101600.0,44.3329,44.3516,44.3018,44.308,101600.0
2012-04-30 14:30:00,71.17,71.17,71.13,71.13,36100.0,44.308,44.308,44.2831,44.2831,36100.0
2012-04-30 14:35:00,71.13,71.13,71.01,71.02,105700.0,44.2831,44.2831,44.2084,44.2146,105700.0
2012-04-30 14:40:00,71.02,71.08,71.02,71.07,70900.0,44.2146,44.252,44.2146,44.2457,70900.0
2012-04-30 14:45:00,71.06,71.08,71.05,71.05,88700.0,44.2395,44.252,44.2333,44.2333,88700.0
2012-04-30 14:50:00,71.06,71.11,71.06,71.1,49100.0,44.2395,44.2706,44.2395,44.2644,49100.0
2012-04-30 14:55:00,71.11,71.15,71.1,71.14,70800.0,44.2706,44.2955,44.2644,44.2893,70800.0
2012-04-30 15:00:00,71.14,71.2,71.14,71.18,42100.0,44.2893,44.3267,44.2893,44.3142,42100.0
2012-04-30 15:05:00,71.18,71.18,71.13,71.13,39400.0,44.3142,44.3142,44.2831,44.2831,39400.0
2012-04-30 15:10:00,71.13,71.16,71.07,71.07,55600.0,44.2831,44.3018,44.2457,44.2457,55600.0
2012-04-30 15:15:00,71.08,71.08,71.05,71.06,50300.0,44.252,44.252,44.2333,44.2395,50300.0
2012-04-30 15:20:00,71.06,71.1,71.06,71.08,165900.0,44.2395,44.2644,44.2395,44.252,165900.0
2012-04-30 15:25:00,71.08,71.08,71.03,71.04,49700.0,44.252,44.252,44.2208,44.2271,49700.0
2012-04-30 15:30:00,71.03,71.09,71.03,71.08,222900.0,44.2208,44.2582,44.2208,44.252,222900.0
2012-04-30 15:35:00,71.08,71.13,71.07,71.13,190600.0,44.252,44.2831,44.2457,44.2831,190600.0
2012-04-30 15:40:00,71.13,71.28,71.13,71.28,349400.0,44.2831,44.3765,44.2831,44.3765,349400.0
2012-04-30 15:45:00,71.27,71.29,71.16,71.16,196600.0,44.3702,44.3827,44.3018,44.3018,196600.0
2012-04-30 15:50:00,71.17,71.22,71.15,71.21,195600.0,44.308,44.3391,44.2955,44.3329,195600.0
2012-04-30 15:55:00,71.22,71.25,71.2,71.21,375800.0,44.3391,44.3578,44.3267,44.3329,375800.0
2012-05-01 09:30:00,71.4,71.64,71.38,71.62,211800.0,44.4512,44.6006,44.4387,44.5881,211800.0
2012-05-01 09:35:00,71.61,71.66,71.48,71.53,208600.0,44.5819,44.613,44.501,44.5321,208600.0
2012-05-01 09:40:00,71.53,71.58,71.3,71.33,170000.0,44.5321,44.5632,44.3889,44.4076,170000.0
2012-05-01 09:45:00,71.33,71.47,71.26,71.4,367600.0,44.4076,44.4948,44.364,44.4512,367600.0
2012-05-01 09:50:00,71.39,71.51,71.39,71.42,183800.0,44.4449,44.5197,44.4449,44.4636,183800.0
2012-05-01 09:55:00,71.43,71.53,71.42,71.5,217000.0,44.4699,44.5321,44.4636,44.5134,217000.0
2012-05-01 10:00:00,71.51,71.86,71.5,71.83,827900.0,44.5197,44.7376,44.5134,44.7189,827900.0
2012-05-01 10:05:00,71.84,71.95,71.8,71.84,385400.0,44.7251,44.7936,44.7002,44.7251,385400.0
2012-05-01 10:10:00,71.84,72.01,71.78,72.01,426700.0,44.7251,44.8309,44.6878,44.8309,426700.0
2012-05-01 10:15:00,72.01,72.1,71.99,72.08,476300.0,44.8309,44.887,44.8185,44.8745,476300.0
2012-05-01 10:20:00,72.08,72.11,72.01,72.01,236400.0,44.8745,44.8932,44.8309,44.8309,236400.0
2012-05-01 10:25:00,72.02,72.27,72.0,72.24,352500.0,44.8372,44.9928,44.8247,44.9741,352500.0
2012-05-01 10:30:00,72.25,72.27,72.2,72.23,422100.0,44.9804,44.9928,44.9492,44.9679,422100.0
2012-05-01 10:35:00,72.22,72.26,72.18,72.26,294000.0,44.9617,44.9866,44.9368,44.9866,294000.0
2012-05-01 10:40:00,72.26,72.34,72.24,72.34,271600.0,44.9866,45.0364,44.9741,45.0364,271600.0
2012-05-01 10:45:00,72.33,72.41,72.33,72.37,411100.0,45.0302,45.08,45.0302,45.0551,411100.0
2012-05-01 10:50:00,72.37,72.41,72.35,72.36,347500.0,45.0551,45.08,45.0426,45.0488,347500.0
2012-05-01 10:55:00,72.38,72.45,72.36,72.44,367400.0,45.0613,45.1049,45.0488,45.0986,367400.0
2012-05-01 11:00:00,72.44,72.44,72.36,72.43,165500.0,45.0986,45.0986,45.0488,45.0924,165500.0
2012-05-01 11:05:00,72.43,72.45,72.4,72.42,62000.0,45.0924,45.1049,45.0737,45.0862,62000.0
2012-05-01 11:10:00,72.42,72.51,72.41,72.51,131500.0,45.0862,45.1422,45.08,45.1422,131500.0
2012-05-01 11:15:00,72.51,72.52,72.46,72.5,240100.0,45.1422,45.1484,45.1111,45.136,240100.0
2012-05-01 11:20:00,72.5,72.51,72.43,72.44,91800.0,45.136,45.1422,45.0924,45.0986,91800.0
2012-05-01 11:25:00,72.44,72.46,72.41,72.44,110200.0,45.0986,45.1111,45.08,45.0986,110200.0
2012-05-01 11:30:00,72.44,72.51,72.44,72.51,111300.0,45.0986,45.1422,45.0986,45.1422,111300.0
2012-05-01 11:35:00,72.51,72.52,72.45,72.45,26700.0,45.1422,45.1484,45.1049,45.1049,26700.0
2012-05-01 11:40:00,72.45,72.47,72.44,72.45,71400.0,45.1049,45.1173,45.0986,45.1049,71400.0
2012-05-01 11:45:00,72.46,72.57,72.44,72.54,191300.0,45.1111,45.1796,45.0986,45.1609,191300.0
2012-05-01 11:50:00,72.54,72.63,72.53,72.58,143000.0,45.1609,45.2169,45.1547,45.1858,143000.0
2012-05-01 11:55:00,72.59,72.6,72.55,72.59,122800.0,45.192,45.1983,45.1671,45.192,122800.0
2012-05-01 12:00:00,72.59,72.61,72.56,72.57,64800.0,45.192,45.2045,45.1734,45.1796,64800.0
2012-05-01 12:05:00,72.57,72.58,72.55,72.58,59700.0,45.1796,45.1858,45.1671,45.1858,59700.0
2012-05-01 12:10:00,72.58,72.6,72.55,72.6,31100.0,45.1858,45.1983,45.1671,45.1983,31100.0
2012-05-01 12:15:00,72.6,72.6,72.58,72.59,23900.0,45.1983,45.1983,45.1858,45.192,23900.0
2012-05-01 12:20:00,72.6,72.61,72.58,72.59,30300.0,45.1983,45.2045,45.1858,45.192,30300.0
2012-05-01 12:25:00,72.58,72.61,72.56,72.59,79500.0,45.1858,45.2045,45.1734,45.192,79500.0
2012-05-01 12:30:00,72.59,72.63,72.59,72.63,55700.0,45.192,45.2169,45.192,45.2169,55700.0
2012-05-01 12:35:00,72.63,72.63,72.58,72.59,40100.0,45.2169,45.2169,45.1858,45.192,40100.0
2012-05-01 12:40:00,72.6,72.61,72.59,72.61,25700.0,45.1983,45.2045,45.192,45.2045,25700.0
2012-05-01 12:45:00,72.61,72.61,72.58,72.61,52800.0,45.2045,45.2045,45.1858,45.2045,52800.0
2012-05-01 12:50:00,72.61,72.66,72.6,72.65,52900.0,45.2045,45.2356,45.1983,45.2294,52900.0
2012-05-01 12:55:00,72.65,72.65,72.61,72.63,17000.0,45.2294,45.2294,45.2045,45.2169,17000.0
2012-05-01 13:00:00,72.63,72.64,72.6,72.61,38000.0,45.2169,45.2232,45.1983,45.2045,38000.0
2012-05-01 13:05:00,72.61,72.64,72.6,72.62,41800.0,45.2045,45.2232,45.1983,45.2107,41800.0
2012-05-01 13:10:00,72.62,72.63,72.59,72.63,31600.0,45.2107,45.2169,45.192,45.2169,31600.0
2012-05-01 13:15:00,72.63,72.65,72.61,72.64,162600.0,45.2169,45.2294,45.2045,45.2232,162600.0
2012-05-01 13:20:00,72.63,72.65,72.62,72.63,142400.0,45.2169,45.2294,45.2107,45.2169,142400.0
2012-05-01 13:25:00,72.64,72.64,72.61,72.64,79300.0,45.2232,45.2232,45.2045,45.2232,79300.0
2012-05-01 13:30:00,72.63,72.65,72.63,72.65,48500.0,45.2169,45.2294,45.2169,45.2294,48500.0
2012-05-01 13:35:00,72.65,72.66,72.63,72.65,62800.0,45.2294,45.2356,45.2169,45.2294,62800.0
2012-05-01 13:40:00,72.66,72.68,72.64,72.68,54300.0,45.2356,45.2481,45.2232,45.2481,54300.0
2012-05-01 13:45:00,72.67,72.71,72.64,72.7,96000.0,45.2418,45.2667,45.2232,45.2605,96000.0
2012-05-01 13:50:00,72.7,72.71,72.67,72.7,81900.0,45.2605,45.2667,45.2418,45.2605,81900.0
2012-05-01 13:55:00,72.71,72.75,72.7,72.73,66900.0,45.2667,45.2916,45.2605,45.2792,66900.0
2012-05-01 14:00:00,72.72,72.73,72.66,72.67,39800.0,45.273,45.2792,45.2356,45.2418,39800.0
2012-05-01 14:05:00,72.67,72.71,72.65,72.7,122600.0,45.2418,45.2667,45.2294,45.2605,122600.0
2012-05-01 14:10:00,72.7,72.72,72.68,72.71,154900.0,45.2605,45.273,45.2481,45.2667,154900.0
2012-05-01 14:15:00,72.7,72.77,72.7,72.72,385100.0,45.2605,45.3041,45.2605,45.273,385100.0
2012-05-01 14:20:00,72.72,72.76,72.7,72.71,218200.0,45.273,45.2979,45.2605,45.2667,218200.0
2012-05-01 14:25:00,72.72,72.72,72.61,72.66,126100.0,45.273,45.273,45.2045,45.2356,126100.0
2012-05-01 14:30:00,72.65,72.67,72.63,72.66,124200.0,45.2294,45.2418,45.2169,45.2356,124200.0
2012-05-01 14:35:00,72.67,72.68,72.64,72.66,48400.0,45.2418,45.2481,45.2232,45.2356,48400.0
2012-05-01 14:40:00,72.65,72.68,72.63,72.66,145500.0,45.2294,45.2481,45.2169,45.2356,145500.0
2012-05-01 14:45:00,72.66,72.69,72.64,72.67,143000.0,45.2356,45.2543,45.2232,45.2418,143000.0
2012-05-01 14:50:00,72.68,72.7,72.62,72.63,111500.0,45.2481,45.2605,45.2107,45.2169,111500.0
2012-05-01 14:55:00,72.63,72.66,72.6,72.64,109100.0,45.2169,45.2356,45.1983,45.2232,109100.0
2012-05-01 15:00:00,72.64,72.7,72.62,72.67,99100.0,45.2232,45.2605,45.2107,45.2418,99100.0
2012-05-01 15:05:00,72.67,72.67,72.64,72.65,105800.0,45.2418,45.2418,45.2232,45.2294,105800.0
2012-05-01 15:10:00,72.65,72.67,72.59,72.6,224600.0,45.2294,45.2418,45.192,45.1983,224600.0
2012-05-01 15:15:00,72.6,72.61,72.56,72.58,74800.0,45.1983,45.2045,45.1734,45.1858,74800.0
2012-05-01 15:20:00,72.57,72.59,72.52,72.53,97200.0,45.1796,45.192,45.1484,45.1547,97200.0
2012-05-01 15:25:00,72.53,72.56,72.5,72.55,179600.0,45.1547,45.1734,45.136,45.1671,179600.0
2012-05-01 15:30:00,72.55,72.56,72.47,72.48,104900.0,45.1671,45.1734,45.1173,45.1235,104900.0
2012-05-01 15:35:00,72.49,72.51,72.43,72.45,375400.0,45.1298,45.1422,45.0924,45.1049,375400.0
2012-05-01 15:40:00,72.46,72.49,72.44,72.48,140700.0,45.1111,45.1298,45.0986,45.1235,140700.0
2012-05-01 15:45:00,72.48,72.5,72.42,72.42,289000.0,45.1235,45.136,45.0862,45.0862,289000.0
2012-05-01 15:50:00,72.42,72.42,72.26,72.27,220500.0,45.0862,45.0862,44.9866,44.9928,220500.0
2012-05-01 15:55:00,72.28,72.3,72.21,72.28,738200.0,44.999,45.0115,44.9555,44.999,738200.0
2012-05-02 09:30:00,71.64,71.66,71.29,71.44,179900.0,44.6006,44.613,44.3827,44.4761,179900.0
2012-05-02 09:35:00,71.44,71.44,71.34,71.34,267300.0,44.4761,44.4761,44.4138,44.4138,267300.0
2012-05-02 09:40:00,71.34,71.35,71.17,71.22,201300.0,44.4138,44.42,44.308,44.3391,201300.0
2012-05-02 09:45:00,71.22,71.42,71.2,71.36,232100.0,44.3391,44.4636,44.3267,44.4263,232100.0
2012-05-02 09:50:00,71.36,71.4,71.3,71.32,410500.0,44.4263,44.4512,44.3889,44.4014,410500.0
2012-05-02 09:55:00,71.32,71.33,71.24,71.26,112000.0,44.4014,44.4076,44.3516,44.364,112000.0
2012-05-02 10:00:00,71.27,71.32,70.97,70.98,406900.0,44.3702,44.4014,44.1835,44.1897,406900.0
2012-05-02 10:05:00,70.98,71.05,70.97,71.01,328600.0,44.1897,44.2333,44.1835,44.2084,328600.0
2012-05-02 10:10:00,71.01,71.08,71.01,71.03,136500.0,44.2084,44.252,44.2084,44.2208,136500.0
2012-05-02 10:15:00,71.02,71.03,70.93,71.02,268000.0,44.2146,44.2208,44.1586,44.2146,268000.0
2012-05-02 10:20:00,71.01,71.03,70.96,70.98,156000.0,44.2084,44.2208,44.1772,44.1897,156000.0
2012-05-02 10:25:00,70.98,71.08,70.95,71.07,137800.0,44.1897,44.252,44.171,44.2457,137800.0
2012-05-02 10:30:00,71.06,71.19,70.98,71.17,147400.0,44.2395,44.3204,44.1897,44.308,147400.0
2012-05-02 10:35:00,71.17,71.3,71.16,71.26,144700.0,44.308,44.3889,44.3018,44.364,144700.0
2012-05-02 10:40:00,71.26,71.36,71.26,71.33,169000.0,44.364,44.4263,44.364,44.4076,169000.0
2012-05-02 10:45:00,71.34,71.41,71.33,71.33,172200.0,44.4138,44.4574,44.4076,44.4076,172200.0
2012-05-02 10:50:00,71.33,71.33,71.27,71.3,61500.0,44.4076,44.4076,44.3702,44.3889,61500.0
2012-05-02 10:55:00,71.3,71.32,71.19,71.19,82900.0,44.3889,44.4014,44.3204,44.3204,82900.0
2012-05-02 11:00:00,71.19,71.3,71.19,71.3,167100.0,44.3204,44.3889,44.3204,44.3889,167100.0
2012-05-02 11:05:00,71.3,71.34,71.19,71.2,129100.0,44.3889,44.4138,44.3204,44.3267,129100.0
2012-05-02 11:10:00,71.2,71.24,71.2,71.2,230000.0,44.3267,44.3516,44.3267,44.3267,230000.0
2012-05-02 11:15:00,71.19,71.19,71.02,71.1,182200.0,44.3204,44.3204,44.2146,44.2644,182200.0
2012-05-02 11:20:00,71.1,71.12,71.02,71.03,223000.0,44.2644,44.2769,44.2146,44.2208,223000.0
2012-05-02 11:25:00,71.03,71.08,71.02,71.04,183500.0,44.2208,44.252,44.2146,44.2271,183500.0
2012-05-02 11:30:00,71.05,71.08,71.03,71.07,93700.0,44.2333,44.252,44.2208,44.2457,93700.0
2012-05-02 11:35:00,71.07,71.08,70.98,71.02,407200.0,44.2457,44.252,44.1897,44.2146,407200.0
2012-05-02 11:40:00,71.02,71.04,70.99,71.01,87100.0,44.2146,44.2271,44.1959,44.2084,87100.0
2012-05-02 11:45:00,71.01,71.02,70.99,71.0,100300.0,44.2084,44.2146,44.1959,44.2021,100300.0
2012-05-02 11:50:00,71.0,71.01,70.97,70.97,58800.0,44.2021,44.2084,44.1835,44.1835,58800.0
2012-05-02 11:55:00,70.97,70.99,70.95,70.96,185700.0,44.1835,44.1959,44.171,44.1772,185700.0
2012-05-02 12:00:00,70.95,70.98,70.91,70.94,183500.0,44.171,44.1897,44.1461,44.1648,183500.0
2012-05-02 12:05:00,70.93,70.93,70.88,70.91,109800.0,44.1586,44.1586,44.1274,44.1461,109800.0
2012-05-02 12:10:00,70.92,71.0,70.92,71.0,157300.0,44.1523,44.2021,44.1523,44.2021,157300.0
2012-05-02 12:15:00,70.98,71.1,70.96,71.09,179300.0,44.1897,44.2644,44.1772,44.2582,179300.0
2012-05-02 12:20:00,71.09,71.14,71.09,71.09,108600.0,44.2582,44.2893,44.2582,44.2582,108600.0
2012-05-02 12:25:00,71.09,71.09,71.05,71.06,56400.0,44.2582,44.2582,44.2333,44.2395,56400.0
2012-05-02 12:30:00,71.05,71.07,71.03,71.06,18000.0,44.2333,44.2457,44.2208,44.2395,18000.0
2012-05-02 12:35:00,71.07,71.1,71.02,71.04,30000.0,44.2457,44.2644,44.2146,44.2271,30000.0
2012-05-02 12:40:00,71.04,71.07,71.04,71.05,79800.0,44.2271,44.2457,44.2271,44.2333,79800.0
2012-05-02 12:45:00,71.06,71.08,71.04,71.07,92700.0,44.2395,44.252,44.2271,44.2457,92700.0
2012-05-02 12:50:00,71.07,71.12,71.06,71.1,43400.0,44.2457,44.2769,44.2395,44.2644,43400.0
2012-05-02 12:55:00,71.11,71.13,71.08,71.09,66500.0,44.2706,44.2831,44.252,44.2582,66500.0
2012-05-02 13:00:00,71.09,71.13,71.04,71.04,71600.0,44.2582,44.2831,44.2271,44.2271,71600.0
2012-05-02 13:05:00,71.04,71.1,71.04,71.06,27900.0,44.2271,44.2644,44.2271,44.2395,27900.0
2012-05-02 13:10:00,71.05,71.08,71.05,71.07,27100.0,44.2333,44.252,44.2333,44.2457,27100.0
2012-05-02 13:15:00,71.07,71.09,70.98,71.01,87600.0,44.2457,44.2582,44.1897,44.2084,87600.0
2012-05-02 13:20:00,71.01,71.03,70.97,71.0,21600.0,44.2084,44.2208,44.1835,44.2021,21600.0
2012-05-02 13:25:00,71.0,71.01,70.93,70.94,36700.0,44.2021,44.2084,44.1586,44.1648,36700.0
2012-05-02 13:30:00,70.93,71.01,70.93,70.99,132800.0,44.1586,44.2084,44.1586,44.1959,132800.0
2012-05-02 13:35:00,71.0,71.03,70.98,71.01,18500.0,44.2021,44.2208,44.1897,44.2084,18500.0
2012-05-02 13:40:00,70.99,70.99,70.95,70.97,33600.0,44.1959,44.1959,44.171,44.1835,33600.0
2012-05-02 13:45:00,70.98,71.03,70.97,71.02,53400.0,44.1897,44.2208,44.1835,44.2146,53400.0
2012-05-02 13:50:00,71.02,71.03,70.96,71.0,58000.0,44.2146,44.2208,44.1772,44.2021,58000.0
2012-05-02 13:55:00,71.0,71.08,71.0,71.05,148600.0,44.2021,44.252,44.2021,44.2333,148600.0
2012-05-02 14:00:00,71.05,71.06,70.99,71.01,58300.0,44.2333,44.2395,44.1959,44.2084,58300.0
2012-05-02 14:05:00,71.0,71.06,71.0,71.06,52400.0,44.2021,44.2395,44.2021,44.2395,52400.0
2012-05-02 14:10:00,71.06,71.06,70.99,71.0,52500.0,44.2395,44.2395,44.1959,44.2021,52500.0
2012-05-02 14:15:00,71.0,71.05,70.99,71.04,33600.0,44.2021,44.2333,44.1959,44.2271,33600.0
2012-05-02 14:20:00,71.04,71.07,71.03,71.04,58400.0,44.2271,44.2457,44.2208,44.2271,58400.0
2012-05-02 14:25:00,71.05,71.12,71.04,71.12,42200.0,44.2333,44.2769,44.2271,44.2769,42200.0
2012-05-02 14:30:00,71.12,71.12,71.03,71.05,132700.0,44.2769,44.2769,44.2208,44.2333,132700.0
2012-05-02 14:35:00,71.06,71.06,70.98,70.99,93400.0,44.2395,44.2395,44.1897,44.1959,93400.0
2012-05-02 14:40:00,71.0,71.04,70.99,71.04,39800.0,44.2021,44.2271,44.1959,44.2271,39800.0
2012-05-02 14:45:00,71.04,71.05,71.02,71.03,33900.0,44.2271,44.2333,44.2146,44.2208,33900.0
2012-05-02 14:50:00,71.03,71.1,71.03,71.1,59900.0,44.2208,44.2644,44.2208,44.2644,59900.0
2012-05-02 14:55:00,71.09,71.1,71.03,71.06,48000.0,44.2582,44.2644,44.2208,44.2395,48000.0
2012-05-02 15:00:00,71.06,71.08,70.97,70.98,83600.0,44.2395,44.252,44.1835,44.1897,83600.0
2012-05-02 15:05:00,70.98,71.0,70.91,70.92,68800.0,44.1897,44.2021,44.1461,44.1523,68800.0
2012-05-02 15:10:00,70.91,70.94,70.9,70.91,93600.0,44.1461,44.1648,44.1399,44.1461,93600.0
2012-05-02 15:15:00,70.91,70.97,70.91,70.93,99100.0,44.1461,44.1835,44.1461,44.1586,99100.0
2012-05-02 15:20:00,70.92,70.98,70.92,70.97,93000.0,44.1523,44.1897,44.1523,44.1835,93000.0
2012-05-02 15:25:00,70.97,70.98,70.92,70.97,170500.0,44.1835,44.1897,44.1523,44.1835,170500.0
2012-05-02 15:30:00,70.97,70.98,70.88,70.9,188400.0,44.1835,44.1897,44.1274,44.1399,188400.0
2012-05-02 15:35:00,70.91,70.98,70.9,70.97,104000.0,44.1461,44.1897,44.1399,44.1835,104000.0
2012-05-02 15:40:00,70.97,71.07,70.97,71.05,331000.0,44.1835,44.2457,44.1835,44.2333,331000.0
2012-05-02 15:45:00,71.05,71.09,70.99,71.0,320900.0,44.2333,44.2582,44.1959,44.2021,320900.0
2012-05-02 15:50:00,70.99,71.01,70.95,70.98,282200.0,44.1959,44.2084,44.171,44.1897,282200.0
2012-05-02 15:55:00,70.97,71.07,70.97,71.06,596000.0,44.1835,44.2457,44.1835,44.2395,596000.0
2012-05-03 09:30:00,71.03,71.15,70.88,70.93,101600.0,44.2208,44.2955,44.1274,44.1586,101600.0
2012-05-03 09:35:00,70.88,70.93,70.78,70.86,128800.0,44.1274,44.1586,44.0652,44.115,128800.0
2012-05-03 09:40:00,70.86,70.89,70.78,70.82,385300.0,44.115,44.1337,44.0652,44.0901,385300.0
2012-05-03 09:45:00,70.84,70.89,70.82,70.89,136300.0,44.1025,44.1337,44.0901,44.1337,136300.0
2012-05-03 09:50:00,70.9,70.99,70.87,70.95,173500.0,44.1399,44.1959,44.1212,44.171,173500.0
2012-05-03 09:55:00,70.95,70.97,70.86,70.88,104300.0,44.171,44.1835,44.115,44.1274,104300.0
2012-05-03 10:00:00,70.87,70.87,70.62,70.62,403100.0,44.1212,44.1212,43.9656,43.9656,403100.0
2012-05-03 10:05:00,70.62,70.62,70.45,70.54,454800.0,43.9656,43.9656,43.8597,43.9158,454800.0
2012-05-03 10:10:00,70.52,70.54,70.45,70.49,305900.0,43.9033,43.9158,43.8597,43.8846,305900.0
2012-05-03 10:15:00,70.49,70.49,70.4,70.43,258200.0,43.8846,43.8846,43.8286,43.8473,258200.0
2012-05-03 10:20:00,70.44,70.45,70.38,70.42,189300.0,43.8535,43.8597,43.8162,43.8411,189300.0
2012-05-03 10:25:00,70.42,70.44,70.35,70.43,118600.0,43.8411,43.8535,43.7975,43.8473,118600.0
2012-05-03 10:30:00,70.43,70.47,70.39,70.43,308600.0,43.8473,43.8722,43.8224,43.8473,308600.0
2012-05-03 10:35:00,70.43,70.56,70.42,70.56,318900.0,43.8473,43.9282,43.8411,43.9282,318900.0
2012-05-03 10:40:00,70.56,70.6,70.54,70.58,101900.0,43.9282,43.9531,43.9158,43.9407,101900.0
2012-05-03 10:45:00,70.58,70.64,70.53,70.64,119300.0,43.9407,43.978,43.9095,43.978,119300.0
2012-05-03 10:50:00,70.63,70.64,70.5,70.55,371700.0,43.9718,43.978,43.8909,43.922,371700.0
2012-05-03 10:55:00,70.55,70.65,70.55,70.64,103700.0,43.922,43.9843,43.922,43.978,103700.0
2012-05-03 11:00:00,70.63,70.66,70.58,70.59,124100.0,43.9718,43.9905,43.9407,43.9469,124100.0
2012-05-03 11:05:00,70.6,70.6,70.53,70.53,61900.0,43.9531,43.9531,43.9095,43.9095,61900.0
2012-05-03 11:10:00,70.52,70.57,70.52,70.55,80400.0,43.9033,43.9344,43.9033,43.922,80400.0
2012-05-03 11:15:00,70.54,70.57,70.5,70.52,83200.0,43.9158,43.9344,43.8909,43.9033,83200.0
2012-05-03 11:20:00,70.52,70.57,70.49,70.56,112500.0,43.9033,43.9344,43.8846,43.9282,112500.0
2012-05-03 11:25:00,70.56,70.57,70.48,70.54,170600.0,43.9282,43.9344,43.8784,43.9158,170600.0
2012-05-03 11:30:00,70.53,70.58,70.51,70.52,509200.0,43.9095,43.9407,43.8971,43.9033,509200.0
2012-05-03 11:35:00,70.51,70.52,70.43,70.44,120800.0,43.8971,43.9033,43.8473,43.8535,120800.0
2012-05-03 11:40:00,70.44,70.47,70.42,70.45,104000.0,43.8535,43.8722,43.8411,43.8597,104000.0
2012-05-03 11:45:00,70.45,70.46,70.28,70.29,358300.0,43.8597,43.866,43.7539,43.7601,358300.0
2012-05-03 11:50:00,70.29,70.3,70.24,70.29,378500.0,43.7601,43.7664,43.729,43.7601,378500.0
2012-05-03 11:55:00,70.29,70.32,70.25,70.3,86600.0,43.7601,43.7788,43.7352,43.7664,86600.0
2012-05-03 12:00:00,70.31,70.33,70.24,70.26,132500.0,43.7726,43.785,43.729,43.7415,132500.0
2012-05-03 12:05:00,70.25,70.29,70.23,70.29,110900.0,43.7352,43.7601,43.7228,43.7601,110900.0
2012-05-03 12:10:00,70.28,70.31,70.22,70.24,46700.0,43.7539,43.7726,43.7165,43.729,46700.0
2012-05-03 12:15:00,70.24,70.31,70.24,70.3,81200.0,43.729,43.7726,43.729,43.7664,81200.0
2012-05-03 12:20:00,70.3,70.31,70.24,70.28,86600.0,43.7664,43.7726,43.729,43.7539,86600.0
2012-05-03 12:25:00,70.27,70.29,70.22,70.27,133000.0,43.7477,43.7601,43.7165,43.7477,133000.0
2012-05-03 12:30:00,70.27,70.28,70.22,70.26,53400.0,43.7477,43.7539,43.7165,43.7415,53400.0
2012-05-03 12:35:00,70.25,70.31,70.25,70.3,50300.0,43.7352,43.7726,43.7352,43.7664,50300.0
2012-05-03 12:40:00,70.3,70.31,70.24,70.25,72000.0,43.7664,43.7726,43.729,43.7352,72000.0
2012-05-03 12:45:00,70.24,70.27,70.24,70.26,35100.0,43.729,43.7477,43.729,43.7415,35100.0
2012-05-03 12:50:00,70.25,70.26,70.21,70.21,109000.0,43.7352,43.7415,43.7103,43.7103,109000.0
2012-05-03 12:55:00,70.21,70.22,70.19,70.19,39600.0,43.7103,43.7165,43.6979,43.6979,39600.0
2012-05-03 13:00:00,70.18,70.22,70.17,70.19,56700.0,43.6916,43.7165,43.6854,43.6979,56700.0
2012-05-03 13:05:00,70.19,70.22,70.15,70.19,72500.0,43.6979,43.7165,43.673,43.6979,72500.0
2012-05-03 13:10:00,70.19,70.19,70.07,70.09,164200.0,43.6979,43.6979,43.6232,43.6356,164200.0
2012-05-03 13:15:00,70.08,70.11,70.06,70.1,70000.0,43.6294,43.6481,43.6169,43.6418,70000.0
2012-05-03 13:20:00,70.1,70.12,70.05,70.05,77400.0,43.6418,43.6543,43.6107,43.6107,77400.0
2012-05-03 13:25:00,70.05,70.07,70.05,70.06,87700.0,43.6107,43.6232,43.6107,43.6169,87700.0
2012-05-03 13:30:00,70.06,70.06,70.0,70.01,92800.0,43.6169,43.6169,43.5796,43.5858,92800.0
2012-05-03 13:35:00,70.01,70.04,70.0,70.02,54500.0,43.5858,43.6045,43.5796,43.592,54500.0
2012-05-03 13:40:00,70.01,70.02,69.78,69.78,250800.0,43.5858,43.592,43.4426,43.4426,250800.0
2012-05-03 13:45:00,69.78,69.79,69.7,69.71,98100.0,43.4426,43.4488,43.3928,43.399,98100.0
2012-05-03 13:50:00,69.72,69.77,69.7,69.76,110600.0,43.4053,43.4364,43.3928,43.4302,110600.0
2012-05-03 13:55:00,69.76,69.85,69.75,69.81,102900.0,43.4302,43.4862,43.4239,43.4613,102900.0
2012-05-03 14:00:00,69.81,69.81,69.74,69.75,123600.0,43.4613,43.4613,43.4177,43.4239,123600.0
2012-05-03 14:05:00,69.74,69.76,69.69,69.71,80300.0,43.4177,43.4302,43.3866,43.399,80300.0
2012-05-03 14:10:00,69.71,69.73,69.69,69.72,90300.0,43.399,43.4115,43.3866,43.4053,90300.0
2012-05-03 14:15:00,69.72,69.81,69.72,69.79,69600.0,43.4053,43.4613,43.4053,43.4488,69600.0
2012-05-03 14:20:00,69.79,69.82,69.79,69.81,94300.0,43.4488,43.4675,43.4488,43.4613,94300.0
2012-05-03 14:25:00,69.82,69.84,69.8,69.82,60600.0,43.4675,43.48,43.4551,43.4675,60600.0
2012-05-03 14:30:00,69.82,69.87,69.81,69.86,39000.0,43.4675,43.4987,43.4613,43.4924,39000.0
2012-05-03 14:35:00,69.86,69.87,69.84,69.86,139500.0,43.4924,43.4987,43.48,43.4924,139500.0
2012-05-03 14:40:00,69.85,69.87,69.78,69.81,375000.0,43.4862,43.4987,43.4426,43.4613,375000.0
2012-05-03 14:45:00,69.81,69.83,69.76,69.77,162600.0,43.4613,43.4737,43.4302,43.4364,162600.0
2012-05-03 14:50:00,69.76,69.81,69.75,69.78,131600.0,43.4302,43.4613,43.4239,43.4426,131600.0
2012-05-03 14:55:00,69.77,69.81,69.77,69.8,138700.0,43.4364,43.4613,43.4364,43.4551,138700.0
2012-05-03 15:00:00,69.8,69.81,69.78,69.8,82900.0,43.4551,43.4613,43.4426,43.4551,82900.0
2012-05-03 15:05:00,69.8,69.85,69.8,69.84,101000.0,43.4551,43.4862,43.4551,43.48,101000.0
2012-05-03 15:10:00,69.84,69.88,69.82,69.88,91600.0,43.48,43.5049,43.4675,43.5049,91600.0
2012-05-03 15:15:00,69.88,69.99,69.88,69.98,138800.0,43.5049,43.5734,43.5049,43.5671,138800.0
2012-05-03 15:20:00,69.97,70.03,69.97,69.97,238200.0,43.5609,43.5983,43.5609,43.5609,238200.0
2012-05-03 15:25:00,69.97,70.0,69.93,69.93,141500.0,43.5609,43.5796,43.536,43.536,141500.0
2012-05-03 15:30:00,69.94,70.02,69.94,70.0,157200.0,43.5422,43.592,43.5422,43.5796,157200.0
2012-05-03 15:35:00,70.01,70.02,69.88,69.88,222700.0,43.5858,43.592,43.5049,43.5049,222700.0
2012-05-03 15:40:00,69.89,69.93,69.87,69.92,252300.0,43.5111,43.536,43.4987,43.5298,252300.0
2012-05-03 15:45:00,69.9,69.94,69.84,69.92,599100.0,43.5173,43.5422,43.48,43.5298,599100.0
2012-05-03 15:50:00,69.92,69.92,69.85,69.88,553100.0,43.5298,43.5298,43.4862,43.5049,553100.0
2012-05-03 15:55:00,69.87,69.91,69.87,69.9,844600.0,43.4987,43.5236,43.4987,43.5173,844600.0
2012-05-04 09:30:00,69.19,69.3,69.17,69.2,450400.0,43.0753,43.1438,43.0629,43.0815,450400.0
2012-05-04 09:35:00,69.2,69.2,69.05,69.11,434800.0,43.0815,43.0815,42.9881,43.0255,434800.0
2012-05-04 09:40:00,69.1,69.2,69.02,69.04,583500.0,43.0193,43.0815,42.9695,42.9819,583500.0
2012-05-04 09:45:00,69.05,69.06,68.96,69.06,617100.0,42.9881,42.9944,42.9321,42.9944,617100.0
2012-05-04 09:50:00,69.07,69.14,69.05,69.05,500300.0,43.0006,43.0442,42.9881,42.9881,500300.0
2012-05-04 09:55:00,69.06,69.06,68.82,68.89,562500.0,42.9944,42.9944,42.845,42.8885,562500.0
2012-05-04 10:00:00,68.87,68.9,68.69,68.73,777100.0,42.8761,42.8948,42.764,42.7889,777100.0
2012-05-04 10:05:00,68.72,68.84,68.71,68.8,375300.0,42.7827,42.8574,42.7765,42.8325,375300.0
2012-05-04 10:10:00,68.79,68.83,68.71,68.72,349400.0,42.8263,42.8512,42.7765,42.7827,349400.0
2012-05-04 10:15:00,68.72,68.72,68.54,68.54,305000.0,42.7827,42.7827,42.6706,42.6706,305000.0
2012-05-04 10:20:00,68.54,68.71,68.51,68.71,252800.0,42.6706,42.7765,42.652,42.7765,252800.0
2012-05-04 10:25:00,68.71,68.78,68.67,68.68,139200.0,42.7765,42.8201,42.7516,42.7578,139200.0
2012-05-04 10:30:00,68.68,68.69,68.57,68.59,141300.0,42.7578,42.764,42.6893,42.7018,141300.0
2012-05-04 10:35:00,68.59,68.59,68.36,68.42,521100.0,42.7018,42.7018,42.5586,42.5959,521100.0
2012-05-04 10:40:00,68.42,68.52,68.42,68.49,462000.0,42.5959,42.6582,42.5959,42.6395,462000.0
2012-05-04 10:45:00,68.49,68.49,68.35,68.38,196500.0,42.6395,42.6395,42.5524,42.571,196500.0
2012-05-04 10:50:00,68.37,68.43,68.35,68.38,338500.0,42.5648,42.6022,42.5524,42.571,338500.0
2012-05-04 10:55:00,68.38,68.45,68.35,68.44,272200.0,42.571,42.6146,42.5524,42.6084,272200.0
2012-05-04 11:00:00,68.44,68.45,68.37,68.38,482800.0,42.6084,42.6146,42.5648,42.571,482800.0
2012-05-04 11:05:00,68.38,68.43,68.36,68.4,300100.0,42.571,42.6022,42.5586,42.5835,300100.0
2012-05-04 11:10:00,68.39,68.46,68.39,68.44,125600.0,42.5773,42.6208,42.5773,42.6084,125600.0
2012-05-04 11:15:00,68.43,68.47,68.37,68.45,167300.0,42.6022,42.6271,42.5648,42.6146,167300.0
2012-05-04 11:20:00,68.45,68.48,68.35,68.36,170000.0,42.6146,42.6333,42.5524,42.5586,170000.0
2012-05-04 11:25:00,68.37,68.42,68.36,68.4,180300.0,42.5648,42.5959,42.5586,42.5835,180300.0
2012-05-04 11:30:00,68.4,68.45,68.35,68.38,145100.0,42.5835,42.6146,42.5524,42.571,145100.0
2012-05-04 11:35:00,68.37,68.37,68.23,68.24,168700.0,42.5648,42.5648,42.4776,42.4839,168700.0
2012-05-04 11:40:00,68.23,68.25,68.16,68.17,196200.0,42.4776,42.4901,42.4341,42.4403,196200.0
2012-05-04 11:45:00,68.17,68.23,68.12,68.19,228100.0,42.4403,42.4776,42.4092,42.4527,228100.0
2012-05-04 11:50:00,68.19,68.21,68.12,68.18,202600.0,42.4527,42.4652,42.4092,42.4465,202600.0
2012-05-04 11:55:00,68.18,68.18,68.09,68.1,140300.0,42.4465,42.4465,42.3905,42.3967,140300.0
2012-05-04 12:00:00,68.09,68.15,68.07,68.12,146700.0,42.3905,42.4278,42.378,42.4092,146700.0
2012-05-04 12:05:00,68.12,68.26,68.12,68.25,197800.0,42.4092,42.4963,42.4092,42.4901,197800.0
2012-05-04 12:10:00,68.25,68.28,68.24,68.24,127600.0,42.4901,42.5088,42.4839,42.4839,127600.0
2012-05-04 12:15:00,68.24,68.25,68.18,68.19,64400.0,42.4839,42.4901,42.4465,42.4527,64400.0
2012-05-04 12:20:00,68.18,68.2,68.11,68.12,87400.0,42.4465,42.459,42.4029,42.4092,87400.0
2012-05-04 12:25:00,68.12,68.21,68.12,68.2,81700.0,42.4092,42.4652,42.4092,42.459,81700.0
2012-05-04 12:30:00,68.2,68.21,68.15,68.15,71100.0,42.459,42.4652,42.4278,42.4278,71100.0
2012-05-04 12:35:00,68.15,68.15,68.02,68.03,216100.0,42.4278,42.4278,42.3469,42.3531,216100.0
2012-05-04 12:40:00,68.02,68.04,67.97,68.02,405300.0,42.3469,42.3594,42.3158,42.3469,405300.0
2012-05-04 12:45:00,68.02,68.03,68.0,68.01,288600.0,42.3469,42.3531,42.3345,42.3407,288600.0
2012-05-04 12:50:00,68.01,68.05,68.01,68.02,98500.0,42.3407,42.3656,42.3407,42.3469,98500.0
2012-05-04 12:55:00,68.03,68.1,68.02,68.09,75400.0,42.3531,42.3967,42.3469,42.3905,75400.0
2012-05-04 13:00:00,68.1,68.2,68.09,68.15,46600.0,42.3967,42.459,42.3905,42.4278,46600.0
2012-05-04 13:05:00,68.15,68.27,68.15,68.22,110600.0,42.4278,42.5025,42.4278,42.4714,110600.0
2012-05-04 13:10:00,68.22,68.28,68.14,68.14,80100.0,42.4714,42.5088,42.4216,42.4216,80100.0
2012-05-04 13:15:00,68.14,68.24,68.13,68.23,50200.0,42.4216,42.4839,42.4154,42.4776,50200.0
2012-05-04 13:20:00,68.23,68.23,68.13,68.14,79900.0,42.4776,42.4776,42.4154,42.4216,79900.0
2012-05-04 13:25:00,68.15,68.25,68.13,68.24,266700.0,42.4278,42.4901,42.4154,42.4839,266700.0
2012-05-04 13:30:00,68.23,68.34,68.22,68.31,164500.0,42.4776,42.5461,42.4714,42.5274,164500.0
2012-05-04 13:35:00,68.31,68.39,68.26,68.39,266400.0,42.5274,42.5773,42.4963,42.5773,266400.0
2012-05-04 13:40:00,68.38,68.44,68.34,68.34,244000.0,42.571,42.6084,42.5461,42.5461,244000.0
2012-05-04 13:45:00,68.35,68.39,68.32,68.37,301500.0,42.5524,42.5773,42.5337,42.5648,301500.0
2012-05-04 13:50:00,68.36,68.41,68.36,68.39,111200.0,42.5586,42.5897,42.5586,42.5773,111200.0
2012-05-04 13:55:00,68.39,68.51,68.39,68.51,99300.0,42.5773,42.652,42.5773,42.652,99300.0
2012-05-04 14:00:00,68.51,68.51,68.45,68.5,159100.0,42.652,42.652,42.6146,42.6457,159100.0
2012-05-04 14:05:00,68.51,68.51,68.46,68.5,203200.0,42.652,42.652,42.6208,42.6457,203200.0
2012-05-04 14:10:00,68.51,68.51,68.44,68.44,280400.0,42.652,42.652,42.6084,42.6084,280400.0
2012-05-04 14:15:00,68.45,68.48,68.37,68.47,385200.0,42.6146,42.6333,42.5648,42.6271,385200.0
2012-05-04 14:20:00,68.46,68.47,68.42,68.42,187200.0,42.6208,42.6271,42.5959,42.5959,187200.0
2012-05-04 14:25:00,68.42,68.43,68.34,68.37,235300.0,42.5959,42.6022,42.5461,42.5648,235300.0
2012-05-04 14:30:00,68.37,68.38,68.32,68.35,108200.0,42.5648,42.571,42.5337,42.5524,108200.0
2012-05-04 14:35:00,68.34,68.34,68.13,68.15,235000.0,42.5461,42.5461,42.4154,42.4278,235000.0
2012-05-04 14:40:00,68.15,68.15,68.08,68.14,197100.0,42.4278,42.4278,42.3843,42.4216,197100.0
2012-05-04 14:45:00,68.14,68.2,68.12,68.19,178600.0,42.4216,42.459,42.4092,42.4527,178600.0
2012-05-04 14:50:00,68.19,68.2,68.13,68.14,206000.0,42.4527,42.459,42.4154,42.4216,206000.0
2012-05-04 14:55:00,68.14,68.3,68.14,68.26,244600.0,42.4216,42.5212,42.4216,42.4963,244600.0
2012-05-04 15:00:00,68.26,68.44,68.26,68.42,183100.0,42.4963,42.6084,42.4963,42.5959,183100.0
2012-05-04 15:05:00,68.43,68.47,68.42,68.42,128600.0,42.6022,42.6271,42.5959,42.5959,128600.0
2012-05-04 15:10:00,68.42,68.44,68.37,68.38,90400.0,42.5959,42.6084,42.5648,42.571,90400.0
2012-05-04 15:15:00,68.37,68.42,68.37,68.39,200300.0,42.5648,42.5959,42.5648,42.5773,200300.0
2012-05-04 15:20:00,68.39,68.41,68.36,68.39,134200.0,42.5773,42.5897,42.5586,42.5773,134200.0
2012-05-04 15:25:00,68.4,68.4,68.33,68.36,149300.0,42.5835,42.5835,42.5399,42.5586,149300.0
2012-05-04 15:30:00,68.36,68.4,68.34,68.37,196600.0,42.5586,42.5835,42.5461,42.5648,196600.0
2012-05-04 15:35:00,68.37,68.41,68.34,68.36,339100.0,42.5648,42.5897,42.5461,42.5586,339100.0
2012-05-04 15:40:00,68.35,68.49,68.34,68.45,459400.0,42.5524,42.6395,42.5461,42.6146,459400.0
2012-05-04 15:45:00,68.45,68.48,68.4,68.4,375300.0,42.6146,42.6333,42.5835,42.5835,375300.0
2012-05-04 15:50:00,68.4,68.47,68.37,68.37,363800.0,42.5835,42.6271,42.5648,42.5648,363800.0
2012-05-04 15:55:00,68.37,68.4,68.27,68.28,1089100.0,42.5648,42.5835,42.5025,42.5088,1089100.0
2012-05-07 09:30:00,67.89,68.09,67.89,67.91,250100.0,42.266,42.3905,42.266,42.2784,250100.0
2012-05-07 09:35:00,67.9,68.12,67.8,68.1,625600.0,42.2722,42.4092,42.2099,42.3967,625600.0
2012-05-07 09:40:00,68.1,68.23,68.03,68.04,342800.0,42.3967,42.4776,42.3531,42.3594,342800.0
2012-05-07 09:45:00,68.04,68.05,67.81,67.81,315000.0,42.3594,42.3656,42.2162,42.2162,315000.0
2012-05-07 09:50:00,67.82,67.88,67.78,67.79,239100.0,42.2224,42.2597,42.1975,42.2037,239100.0
2012-05-07 09:55:00,67.79,67.86,67.69,67.84,481500.0,42.2037,42.2473,42.1415,42.2348,481500.0
2012-05-07 10:00:00,67.86,68.13,67.8,68.07,520200.0,42.2473,42.4154,42.2099,42.378,520200.0
2012-05-07 10:05:00,68.07,68.07,67.88,67.89,193800.0,42.378,42.378,42.2597,42.266,193800.0
2012-05-07 10:10:00,67.89,67.92,67.71,67.74,405500.0,42.266,42.2846,42.1539,42.1726,405500.0
2012-05-07 10:15:00,67.74,67.87,67.7,67.85,212200.0,42.1726,42.2535,42.1477,42.2411,212200.0
2012-05-07 10:20:00,67.84,67.9,67.79,67.83,115400.0,42.2348,42.2722,42.2037,42.2286,115400.0
2012-05-07 10:25:00,67.83,67.83,67.65,67.66,142500.0,42.2286,42.2286,42.1166,42.1228,142500.0
2012-05-07 10:30:00,67.66,67.72,67.66,67.68,105800.0,42.1228,42.1601,42.1228,42.1352,105800.0
2012-05-07 10:35:00,67.68,67.69,67.59,67.59,97600.0,42.1352,42.1415,42.0792,42.0792,97600.0
2012-05-07 10:40:00,67.59,67.63,67.5,67.5,415700.0,42.0792,42.1041,42.0232,42.0232,415700.0
2012-05-07 10:45:00,67.5,67.57,67.5,67.57,175900.0,42.0232,42.0667,42.0232,42.0667,175900.0
2012-05-07 10:50:00,67.57,67.59,67.51,67.57,417200.0,42.0667,42.0792,42.0294,42.0667,417200.0
2012-05-07 10:55:00,67.56,67.56,67.44,67.46,332200.0,42.0605,42.0605,41.9858,41.9983,332200.0
2012-05-07 11:00:00,67.46,67.64,67.46,67.6,456800.0,41.9983,42.1103,41.9983,42.0854,456800.0
2012-05-07 11:05:00,67.6,67.73,67.6,67.73,245400.0,42.0854,42.1664,42.0854,42.1664,245400.0
2012-05-07 11:10:00,67.73,67.8,67.68,67.79,208200.0,42.1664,42.2099,42.1352,42.2037,208200.0
2012-05-07 11:15:00,67.79,67.85,67.78,67.82,313300.0,42.2037,42.2411,42.1975,42.2224,313300.0
2012-05-07 11:20:00,67.81,67.88,67.81,67.83,268600.0,42.2162,42.2597,42.2162,42.2286,268600.0
2012-05-07 11:25:00,67.83,67.85,67.79,67.81,120700.0,42.2286,42.2411,42.2037,42.2162,120700.0
2012-05-07 11:30:00,67.82,67.86,67.8,67.86,235400.0,42.2224,42.2473,42.2099,42.2473,235400.0
2012-05-07 11:35:00,67.86,67.87,67.8,67.81,161800.0,42.2473,42.2535,42.2099,42.2162,161800.0
2012-05-07 11:40:00,67.81,67.83,67.75,67.76,168400.0,42.2162,42.2286,42.1788,42.185,168400.0
2012-05-07 11:45:00,67.76,67.8,67.75,67.8,69700.0,42.185,42.2099,42.1788,42.2099,69700.0
2012-05-07 11:50:00,67.8,67.82,67.79,67.79,34100.0,42.2099,42.2224,42.2037,42.2037,34100.0
2012-05-07 11:55:00,67.79,67.83,67.77,67.81,45400.0,42.2037,42.2286,42.1913,42.2162,45400.0
2012-05-07 12:00:00,67.81,67.96,67.81,67.95,135000.0,42.2162,42.3096,42.2162,42.3033,135000.0
2012-05-07 12:05:00,67.96,68.15,67.96,68.14,268700.0,42.3096,42.4278,42.3096,42.4216,268700.0
2012-05-07 12:10:00,68.13,68.14,68.04,68.09,114900.0,42.4154,42.4216,42.3594,42.3905,114900.0
2012-05-07 12:15:00,68.1,68.11,68.04,68.06,58400.0,42.3967,42.4029,42.3594,42.3718,58400.0
2012-05-07 12:20:00,68.06,68.17,68.04,68.15,96000.0,42.3718,42.4403,42.3594,42.4278,96000.0
2012-05-07 12:25:00,68.16,68.26,68.14,68.25,97100.0,42.4341,42.4963,42.4216,42.4901,97100.0
2012-05-07 12:30:00,68.25,68.46,68.25,68.45,389700.0,42.4901,42.6208,42.4901,42.6146,389700.0
2012-05-07 12:35:00,68.44,68.48,68.33,68.33,194400.0,42.6084,42.6333,42.5399,42.5399,194400.0
2012-05-07 12:40:00,68.32,68.44,68.3,68.44,240800.0,42.5337,42.6084,42.5212,42.6084,240800.0
2012-05-07 12:45:00,68.44,68.48,68.44,68.48,120000.0,42.6084,42.6333,42.6084,42.6333,120000.0
2012-05-07 12:50:00,68.47,68.5,68.38,68.39,168400.0,42.6271,42.6457,42.571,42.5773,168400.0
2012-05-07 12:55:00,68.39,68.4,68.22,68.3,181900.0,42.5773,42.5835,42.4714,42.5212,181900.0
2012-05-07 13:00:00,68.3,68.35,68.3,68.34,44800.0,42.5212,42.5524,42.5212,42.5461,44800.0
2012-05-07 13:05:00,68.34,68.36,68.31,68.32,25800.0,42.5461,42.5586,42.5274,42.5337,25800.0
2012-05-07 13:10:00,68.32,68.36,68.26,68.35,90000.0,42.5337,42.5586,42.4963,42.5524,90000.0
2012-05-07 13:15:00,68.36,68.44,68.3,68.39,78900.0,42.5586,42.6084,42.5212,42.5773,78900.0
2012-05-07 13:20:00,68.4,68.53,68.4,68.46,166900.0,42.5835,42.6644,42.5835,42.6208,166900.0
2012-05-07 13:25:00,68.45,68.45,68.34,68.34,105800.0,42.6146,42.6146,42.5461,42.5461,105800.0
2012-05-07 13:30:00,68.34,68.4,68.32,68.36,152000.0,42.5461,42.5835,42.5337,42.5586,152000.0
2012-05-07 13:35:00,68.37,68.39,68.3,68.37,78600.0,42.5648,42.5773,42.5212,42.5648,78600.0
2012-05-07 13:40:00,68.37,68.42,68.31,68.35,83700.0,42.5648,42.5959,42.5274,42.5524,83700.0
2012-05-07 13:45:00,68.35,68.39,68.29,68.33,36400.0,42.5524,42.5773,42.515,42.5399,36400.0
2012-05-07 13:50:00,68.33,68.34,68.22,68.31,166000.0,42.5399,42.5461,42.4714,42.5274,166000.0
2012-05-07 13:55:00,68.32,68.36,68.21,68.24,116700.0,42.5337,42.5586,42.4652,42.4839,116700.0
2012-05-07 14:00:00,68.24,68.33,68.23,68.26,104800.0,42.4839,42.5399,42.4776,42.4963,104800.0
2012-05-07 14:05:00,68.26,68.32,68.22,68.22,68200.0,42.4963,42.5337,42.4714,42.4714,68200.0
2012-05-07 14:10:00,68.22,68.26,68.21,68.25,183400.0,42.4714,42.4963,42.4652,42.4901,183400.0
2012-05-07 14:15:00,68.26,68.28,68.16,68.18,84100.0,42.4963,42.5088,42.4341,42.4465,84100.0
2012-05-07 14:20:00,68.19,68.23,68.16,68.2,53600.0,42.4527,42.4776,42.4341,42.459,53600.0
2012-05-07 14:25:00,68.21,68.21,68.14,68.16,55900.0,42.4652,42.4652,42.4216,42.4341,55900.0
2012-05-07 14:30:00,68.17,68.18,68.13,68.17,37900.0,42.4403,42.4465,42.4154,42.4403,37900.0
2012-05-07 14:35:00,68.17,68.18,68.16,68.17,50100.0,42.4403,42.4465,42.4341,42.4403,50100.0
2012-05-07 14:40:00,68.18,68.2,68.16,68.2,80700.0,42.4465,42.459,42.4341,42.459,80700.0
2012-05-07 14:45:00,68.2,68.23,68.16,68.16,64400.0,42.459,42.4776,42.4341,42.4341,64400.0
2012-05-07 14:50:00,68.16,68.24,68.15,68.21,153000.0,42.4341,42.4839,42.4278,42.4652,153000.0
2012-05-07 14:55:00,68.2,68.25,68.19,68.24,113700.0,42.459,42.4901,42.4527,42.4839,113700.0
2012-05-07 15:00:00,68.24,68.26,68.15,68.16,103000.0,42.4839,42.4963,42.4278,42.4341,103000.0
2012-05-07 15:05:00,68.16,68.18,68.09,68.09,60600.0,42.4341,42.4465,42.3905,42.3905,60600.0
2012-05-07 15:10:00,68.09,68.17,68.08,68.15,117800.0,42.3905,42.4403,42.3843,42.4278,117800.0
2012-05-07 15:15:00,68.16,68.19,68.11,68.17,80100.0,42.4341,42.4527,42.4029,42.4403,80100.0
2012-05-07 15:20:00,68.17,68.21,68.15,68.19,78600.0,42.4403,42.4652,42.4278,42.4527,78600.0
2012-05-07 15:25:00,68.19,68.2,68.13,68.17,99800.0,42.4527,42.459,42.4154,42.4403,99800.0
2012-05-07 15:30:00,68.17,68.23,68.15,68.23,65600.0,42.4403,42.4776,42.4278,42.4776,65600.0
2012-05-07 15:35:00,68.23,68.28,68.2,68.24,160800.0,42.4776,42.5088,42.459,42.4839,160800.0
2012-05-07 15:40:00,68.25,68.25,68.17,68.21,220600.0,42.4901,42.4901,42.4403,42.4652,220600.0
2012-05-07 15:45:00,68.22,68.25,68.19,68.2,100000.0,42.4714,42.4901,42.4527,42.459,100000.0
2012-05-07 15:50:00,68.2,68.22,68.06,68.08,294000.0,42.459,42.4714,42.3718,42.3843,294000.0
2012-05-07 15:55:00,68.08,68.15,68.08,68.14,347900.0,42.3843,42.4278,42.3843,42.4216,347900.0
2012-05-08 09:30:00,67.56,67.63,67.44,67.46,212300.0,42.0605,42.1041,41.9858,41.9983,212300.0
2012-05-08 09:35:00,67.46,67.48,67.3,67.31,344700.0,41.9983,42.0107,41.8987,41.9049,344700.0
2012-05-08 09:40:00,67.3,67.47,67.27,67.35,280700.0,41.8987,42.0045,41.88,41.9298,280700.0
2012-05-08 09:45:00,67.33,67.46,67.31,67.43,198600.0,41.9173,41.9983,41.9049,41.9796,198600.0
2012-05-08 09:50:00,67.43,67.49,67.31,67.33,313300.0,41.9796,42.0169,41.9049,41.9173,313300.0
2012-05-08 09:55:00,67.33,67.44,67.28,67.34,215100.0,41.9173,41.9858,41.8862,41.9236,215100.0
2012-05-08 10:00:00,67.34,67.38,67.22,67.3,432200.0,41.9236,41.9485,41.8489,41.8987,432200.0
2012-05-08 10:05:00,67.3,67.3,67.08,67.1,430100.0,41.8987,41.8987,41.7617,41.7741,430100.0
2012-05-08 10:10:00,67.1,67.1,66.88,66.91,1218300.0,41.7741,41.7741,41.6372,41.6559,1218300.0
2012-05-08 10:15:00,66.92,67.1,66.89,67.06,823200.0,41.6621,41.7741,41.6434,41.7492,823200.0
2012-05-08 10:20:00,67.05,67.07,66.98,66.99,376900.0,41.743,41.7555,41.6994,41.7057,376900.0
2012-05-08 10:25:00,66.99,67.08,66.96,67.02,443400.0,41.7057,41.7617,41.687,41.7243,443400.0
2012-05-08 10:30:00,67.01,67.02,66.8,66.83,602900.0,41.7181,41.7243,41.5874,41.6061,602900.0
2012-05-08 10:35:00,66.83,66.88,66.78,66.86,400800.0,41.6061,41.6372,41.5749,41.6247,400800.0
2012-05-08 10:40:00,66.87,66.88,66.75,66.79,273400.0,41.631,41.6372,41.5562,41.5811,273400.0
2012-05-08 10:45:00,66.78,66.78,66.62,66.65,355900.0,41.5749,41.5749,41.4753,41.494,355900.0
2012-05-08 10:50:00,66.64,66.7,66.63,66.63,438100.0,41.4878,41.5251,41.4815,41.4815,438100.0
2012-05-08 10:55:00,66.63,66.68,66.58,66.68,299800.0,41.4815,41.5127,41.4504,41.5127,299800.0
2012-05-08 11:00:00,66.67,66.69,66.55,66.57,336300.0,41.5064,41.5189,41.4317,41.4442,336300.0
2012-05-08 11:05:00,66.57,66.57,66.48,66.53,587500.0,41.4442,41.4442,41.3882,41.4193,587500.0
2012-05-08 11:10:00,66.54,66.56,66.43,66.5,261000.0,41.4255,41.438,41.357,41.4006,261000.0
2012-05-08 11:15:00,66.49,66.6,66.43,66.6,409400.0,41.3944,41.4629,41.357,41.4629,409400.0
2012-05-08 11:20:00,66.59,66.77,66.59,66.75,500900.0,41.4566,41.5687,41.4566,41.5562,500900.0
2012-05-08 11:25:00,66.76,66.81,66.73,66.76,124700.0,41.5625,41.5936,41.5438,41.5625,124700.0
2012-05-08 11:30:00,66.76,66.76,66.63,66.7,225000.0,41.5625,41.5625,41.4815,41.5251,225000.0
2012-05-08 11:35:00,66.68,66.82,66.68,66.79,257700.0,41.5127,41.5998,41.5127,41.5811,257700.0
2012-05-08 11:40:00,66.78,66.84,66.75,66.75,183000.0,41.5749,41.6123,41.5562,41.5562,183000.0
2012-05-08 11:45:00,66.75,66.79,66.7,66.79,236900.0,41.5562,41.5811,41.5251,41.5811,236900.0
2012-05-08 11:50:00,66.8,67.05,66.78,66.98,576800.0,41.5874,41.743,41.5749,41.6994,576800.0
2012-05-08 11:55:00,66.98,67.0,66.91,66.95,553800.0,41.6994,41.7119,41.6559,41.6808,553800.0
2012-05-08 12:00:00,66.95,66.97,66.85,66.85,114600.0,41.6808,41.6932,41.6185,41.6185,114600.0
2012-05-08 12:05:00,66.86,66.91,66.8,66.81,216600.0,41.6247,41.6559,41.5874,41.5936,216600.0
2012-05-08 12:10:00,66.81,66.87,66.79,66.84,108600.0,41.5936,41.631,41.5811,41.6123,108600.0
2012-05-08 12:15:00,66.83,66.84,66.73,66.75,68300.0,41.6061,41.6123,41.5438,41.5562,68300.0
2012-05-08 12:20:00,66.75,66.76,66.55,66.56,155900.0,41.5562,41.5625,41.4317,41.438,155900.0
2012-05-08 12:25:00,66.56,66.64,66.54,66.58,163500.0,41.438,41.4878,41.4255,41.4504,163500.0
2012-05-08 12:30:00,66.56,66.6,66.54,66.58,122800.0,41.438,41.4629,41.4255,41.4504,122800.0
2012-05-08 12:35:00,66.58,66.65,66.55,66.65,162800.0,41.4504,41.494,41.4317,41.494,162800.0
2012-05-08 12:40:00,66.64,66.65,66.55,66.62,115600.0,41.4878,41.494,41.4317,41.4753,115600.0
2012-05-08 12:45:00,66.62,66.66,66.58,66.61,60700.0,41.4753,41.5002,41.4504,41.4691,60700.0
2012-05-08 12:50:00,66.6,66.62,66.54,66.57,79600.0,41.4629,41.4753,41.4255,41.4442,79600.0
2012-05-08 12:55:00,66.57,66.61,66.55,66.57,97000.0,41.4442,41.4691,41.4317,41.4442,97000.0
2012-05-08 13:00:00,66.58,66.67,66.56,66.64,147300.0,41.4504,41.5064,41.438,41.4878,147300.0
2012-05-08 13:05:00,66.65,66.69,66.63,66.69,79000.0,41.494,41.5189,41.4815,41.5189,79000.0
2012-05-08 13:10:00,66.69,66.71,66.61,66.66,138500.0,41.5189,41.5313,41.4691,41.5002,138500.0
2012-05-08 13:15:00,66.66,66.82,66.65,66.78,130200.0,41.5002,41.5998,41.494,41.5749,130200.0
2012-05-08 13:20:00,66.79,66.79,66.67,66.67,57800.0,41.5811,41.5811,41.5064,41.5064,57800.0
2012-05-08 13:25:00,66.67,66.77,66.67,66.76,90300.0,41.5064,41.5687,41.5064,41.5625,90300.0
2012-05-08 13:30:00,66.76,66.82,66.74,66.77,97100.0,41.5625,41.5998,41.55,41.5687,97100.0
2012-05-08 13:35:00,66.77,66.82,66.73,66.77,177000.0,41.5687,41.5998,41.5438,41.5687,177000.0
2012-05-08 13:40:00,66.78,66.8,66.74,66.8,49700.0,41.5749,41.5874,41.55,41.5874,49700.0
2012-05-08 13:45:00,66.8,66.85,66.78,66.81,136100.0,41.5874,41.6185,41.5749,41.5936,136100.0
2012-05-08 13:50:00,66.81,66.81,66.67,66.7,173500.0,41.5936,41.5936,41.5064,41.5251,173500.0
2012-05-08 13:55:00,66.69,66.78,66.68,66.78,78600.0,41.5189,41.5749,41.5127,41.5749,78600.0
2012-05-08 14:00:00,66.78,66.83,66.74,66.75,78600.0,41.5749,41.6061,41.55,41.5562,78600.0
2012-05-08 14:05:00,66.75,66.85,66.74,66.84,250500.0,41.5562,41.6185,41.55,41.6123,250500.0
2012-05-08 14:10:00,66.83,66.85,66.79,66.82,343800.0,41.6061,41.6185,41.5811,41.5998,343800.0
2012-05-08 14:15:00,66.82,66.86,66.79,66.86,209900.0,41.5998,41.6247,41.5811,41.6247,209900.0
2012-05-08 14:20:00,66.86,66.91,66.85,66.89,81000.0,41.6247,41.6559,41.6185,41.6434,81000.0
2012-05-08 14:25:00,66.89,67.02,66.89,67.02,148500.0,41.6434,41.7243,41.6434,41.7243,148500.0
2012-05-08 14:30:00,67.01,67.1,67.01,67.07,190200.0,41.7181,41.7741,41.7181,41.7555,190200.0
2012-05-08 14:35:00,67.06,67.16,67.04,67.14,121900.0,41.7492,41.8115,41.7368,41.799,121900.0
2012-05-08 14:40:00,67.15,67.22,67.12,67.12,168700.0,41.8053,41.8489,41.7866,41.7866,168700.0
2012-05-08 14:45:00,67.11,67.23,67.11,67.22,598100.0,41.7804,41.8551,41.7804,41.8489,598100.0
2012-05-08 14:50:00,67.22,67.38,67.22,67.37,564700.0,41.8489,41.9485,41.8489,41.9422,564700.0
2012-05-08 14:55:00,67.37,67.41,67.34,67.34,168200.0,41.9422,41.9671,41.9236,41.9236,168200.0
2012-05-08 15:00:00,67.34,67.48,67.28,67.46,238800.0,41.9236,42.0107,41.8862,41.9983,238800.0
2012-05-08 15:05:00,67.45,67.49,67.41,67.43,346200.0,41.992,42.0169,41.9671,41.9796,346200.0
2012-05-08 15:10:00,67.44,67.48,67.4,67.44,396800.0,41.9858,42.0107,41.9609,41.9858,396800.0
2012-05-08 15:15:00,67.45,67.75,67.43,67.75,413800.0,41.992,42.1788,41.9796,42.1788,413800.0
2012-05-08 15:20:00,67.75,67.75,67.58,67.6,660900.0,42.1788,42.1788,42.073,42.0854,660900.0
2012-05-08 15:25:00,67.61,67.82,67.6,67.75,384400.0,42.0917,42.2224,42.0854,42.1788,384400.0
2012-05-08 15:30:00,67.75,67.81,67.7,67.71,284600.0,42.1788,42.2162,42.1477,42.1539,284600.0
2012-05-08 15:35:00,67.7,67.93,67.7,67.88,239800.0,42.1477,42.2909,42.1477,42.2597,239800.0
2012-05-08 15:40:00,67.89,67.97,67.73,67.83,328400.0,42.266,42.3158,42.1664,42.2286,328400.0
2012-05-08 15:45:00,67.83,67.83,67.71,67.75,379500.0,42.2286,42.2286,42.1539,42.1788,379500.0
2012-05-08 15:50:00,67.74,67.97,67.73,67.91,463200.0,42.1726,42.3158,42.1664,42.2784,463200.0
2012-05-08 15:55:00,67.91,68.0,67.87,67.88,883600.0,42.2784,42.3345,42.2535,42.2597,883600.0
2012-05-09 09:30:00,66.84,66.97,66.71,66.79,278700.0,41.6123,41.6932,41.5313,41.5811,278700.0
2012-05-09 09:35:00,66.79,66.82,66.49,66.82,696600.0,41.5811,41.5998,41.3944,41.5998,696600.0
2012-05-09 09:40:00,66.82,66.9,66.73,66.86,172300.0,41.5998,41.6496,41.5438,41.6247,172300.0
2012-05-09 09:45:00,66.86,66.98,66.71,66.71,326000.0,41.6247,41.6994,41.5313,41.5313,326000.0
2012-05-09 09:50:00,66.71,66.81,66.68,66.7,343400.0,41.5313,41.5936,41.5127,41.5251,343400.0
2012-05-09 09:55:00,66.7,66.74,66.63,66.73,213200.0,41.5251,41.55,41.4815,41.5438,213200.0
2012-05-09 10:00:00,66.73,66.84,66.71,66.8,357700.0,41.5438,41.6123,41.5313,41.5874,357700.0
2012-05-09 10:05:00,66.79,66.97,66.62,66.72,443500.0,41.5811,41.6932,41.4753,41.5376,443500.0
2012-05-09 10:10:00,66.72,67.0,66.67,66.88,393300.0,41.5376,41.7119,41.5064,41.6372,393300.0
2012-05-09 10:15:00,66.88,66.88,66.65,66.7,240500.0,41.6372,41.6372,41.494,41.5251,240500.0
2012-05-09 10:20:00,66.71,66.79,66.56,66.67,369900.0,41.5313,41.5811,41.438,41.5064,369900.0
2012-05-09 10:25:00,66.67,66.73,66.53,66.55,379400.0,41.5064,41.5438,41.4193,41.4317,379400.0
2012-05-09 10:30:00,66.57,66.81,66.54,66.8,367400.0,41.4442,41.5936,41.4255,41.5874,367400.0
2012-05-09 10:35:00,66.8,67.08,66.78,67.07,353300.0,41.5874,41.7617,41.5749,41.7555,353300.0
2012-05-09 10:40:00,67.07,67.19,67.03,67.14,410500.0,41.7555,41.8302,41.7306,41.799,410500.0
2012-05-09 10:45:00,67.14,67.24,67.01,67.03,418700.0,41.799,41.8613,41.7181,41.7306,418700.0
2012-05-09 10:50:00,67.02,67.12,66.91,67.09,410300.0,41.7243,41.7866,41.6559,41.7679,410300.0
2012-05-09 10:55:00,67.08,67.08,66.9,66.94,186800.0,41.7617,41.7617,41.6496,41.6745,186800.0
2012-05-09 11:00:00,66.94,67.08,66.87,67.07,273500.0,41.6745,41.7617,41.631,41.7555,273500.0
2012-05-09 11:05:00,67.07,67.16,66.99,67.12,147100.0,41.7555,41.8115,41.7057,41.7866,147100.0
2012-05-09 11:10:00,67.12,67.43,67.12,67.37,688200.0,41.7866,41.9796,41.7866,41.9422,688200.0
2012-05-09 11:15:00,67.37,67.48,67.32,67.48,461200.0,41.9422,42.0107,41.9111,42.0107,461200.0
2012-05-09 11:20:00,67.47,67.64,67.47,67.6,485200.0,42.0045,42.1103,42.0045,42.0854,485200.0
2012-05-09 11:25:00,67.61,67.62,67.4,67.46,250200.0,42.0917,42.0979,41.9609,41.9983,250200.0
2012-05-09 11:30:00,67.46,67.48,67.34,67.41,244500.0,41.9983,42.0107,41.9236,41.9671,244500.0
2012-05-09 11:35:00,67.4,67.69,67.4,67.69,263700.0,41.9609,42.1415,41.9609,42.1415,263700.0
2012-05-09 11:40:00,67.69,67.72,67.61,67.61,259400.0,42.1415,42.1601,42.0917,42.0917,259400.0
2012-05-09 11:45:00,67.61,67.69,67.61,67.66,110500.0,42.0917,42.1415,42.0917,42.1228,110500.0
2012-05-09 11:50:00,67.65,67.69,67.56,67.67,279100.0,42.1166,42.1415,42.0605,42.129,279100.0
2012-05-09 11:55:00,67.66,67.74,67.5,67.5,461700.0,42.1228,42.1726,42.0232,42.0232,461700.0
2012-05-09 12:00:00,67.5,67.53,67.42,67.5,106600.0,42.0232,42.0418,41.9734,42.0232,106600.0
2012-05-09 12:05:00,67.49,67.51,67.4,67.41,80600.0,42.0169,42.0294,41.9609,41.9671,80600.0
2012-05-09 12:10:00,67.4,67.51,67.37,67.51,156800.0,41.9609,42.0294,41.9422,42.0294,156800.0
2012-05-09 12:15:00,67.52,67.67,67.51,67.65,154500.0,42.0356,42.129,42.0294,42.1166,154500.0
2012-05-09 12:20:00,67.65,67.73,67.59,67.6,128300.0,42.1166,42.1664,42.0792,42.0854,128300.0
2012-05-09 12:25:00,67.58,67.63,67.54,67.58,101400.0,42.073,42.1041,42.0481,42.073,101400.0
2012-05-09 12:30:00,67.57,67.57,67.43,67.49,79500.0,42.0667,42.0667,41.9796,42.0169,79500.0
2012-05-09 12:35:00,67.49,67.5,67.32,67.34,142200.0,42.0169,42.0232,41.9111,41.9236,142200.0
2012-05-09 12:40:00,67.33,67.38,67.28,67.37,166800.0,41.9173,41.9485,41.8862,41.9422,166800.0
2012-05-09 12:45:00,67.36,67.43,67.28,67.42,203500.0,41.936,41.9796,41.8862,41.9734,203500.0
2012-05-09 12:50:00,67.41,67.49,67.35,67.43,92200.0,41.9671,42.0169,41.9298,41.9796,92200.0
2012-05-09 12:55:00,67.43,67.51,67.38,67.49,92600.0,41.9796,42.0294,41.9485,42.0169,92600.0
2012-05-09 13:00:00,67.48,67.67,67.48,67.67,140600.0,42.0107,42.129,42.0107,42.129,140600.0
2012-05-09 13:05:00,67.67,67.69,67.52,67.55,103900.0,42.129,42.1415,42.0356,42.0543,103900.0
2012-05-09 13:10:00,67.55,67.58,67.47,67.5,139500.0,42.0543,42.073,42.0045,42.0232,139500.0
2012-05-09 13:15:00,67.5,67.68,67.5,67.63,162700.0,42.0232,42.1352,42.0232,42.1041,162700.0
2012-05-09 13:20:00,67.64,67.95,67.64,67.83,277800.0,42.1103,42.3033,42.1103,42.2286,277800.0
2012-05-09 13:25:00,67.83,67.9,67.72,67.78,252800.0,42.2286,42.2722,42.1601,42.1975,252800.0
2012-05-09 13:30:00,67.78,67.95,67.74,67.91,233400.0,42.1975,42.3033,42.1726,42.2784,233400.0
2012-05-09 13:35:00,67.9,67.91,67.75,67.79,277800.0,42.2722,42.2784,42.1788,42.2037,277800.0
2012-05-09 13:40:00,67.8,67.94,67.79,67.87,204100.0,42.2099,42.2971,42.2037,42.2535,204100.0
2012-05-09 13:45:00,67.87,67.9,67.78,67.81,125800.0,42.2535,42.2722,42.1975,42.2162,125800.0
2012-05-09 13:50:00,67.81,67.95,67.81,67.88,275300.0,42.2162,42.3033,42.2162,42.2597,275300.0
2012-05-09 13:55:00,67.88,67.88,67.77,67.81,204200.0,42.2597,42.2597,42.1913,42.2162,204200.0
2012-05-09 14:00:00,67.81,67.85,67.71,67.74,172300.0,42.2162,42.2411,42.1539,42.1726,172300.0
2012-05-09 14:05:00,67.74,67.79,67.69,67.74,104700.0,42.1726,42.2037,42.1415,42.1726,104700.0
2012-05-09 14:10:00,67.75,67.76,67.7,67.71,70700.0,42.1788,42.185,42.1477,42.1539,70700.0
2012-05-09 14:15:00,67.71,67.71,67.54,67.54,460500.0,42.1539,42.1539,42.0481,42.0481,460500.0
2012-05-09 14:20:00,67.54,67.72,67.54,67.69,379200.0,42.0481,42.1601,42.0481,42.1415,379200.0
2012-05-09 14:25:00,67.7,67.76,67.7,67.72,273700.0,42.1477,42.185,42.1477,42.1601,273700.0
2012-05-09 14:30:00,67.72,67.72,67.59,67.6,201900.0,42.1601,42.1601,42.0792,42.0854,201900.0
2012-05-09 14:35:00,67.6,67.66,67.5,67.52,188400.0,42.0854,42.1228,42.0232,42.0356,188400.0
2012-05-09 14:40:00,67.52,67.65,67.51,67.58,124400.0,42.0356,42.1166,42.0294,42.073,124400.0
2012-05-09 14:45:00,67.59,67.59,67.47,67.47,156300.0,42.0792,42.0792,42.0045,42.0045,156300.0
2012-05-09 14:50:00,67.47,67.59,67.47,67.51,212400.0,42.0045,42.0792,42.0045,42.0294,212400.0
2012-05-09 14:55:00,67.5,67.51,67.44,67.45,153800.0,42.0232,42.0294,41.9858,41.992,153800.0
2012-05-09 15:00:00,67.45,67.48,67.42,67.43,109200.0,41.992,42.0107,41.9734,41.9796,109200.0
2012-05-09 15:05:00,67.42,67.46,67.37,67.41,220900.0,41.9734,41.9983,41.9422,41.9671,220900.0
2012-05-09 15:10:00,67.4,67.47,67.34,67.37,207400.0,41.9609,42.0045,41.9236,41.9422,207400.0
2012-05-09 15:15:00,67.38,67.49,67.34,67.48,314900.0,41.9485,42.0169,41.9236,42.0107,314900.0
2012-05-09 15:20:00,67.48,67.58,67.42,67.56,320000.0,42.0107,42.073,41.9734,42.0605,320000.0
2012-05-09 15:25:00,67.56,67.61,67.47,67.51,233800.0,42.0605,42.0917,42.0045,42.0294,233800.0
2012-05-09 15:30:00,67.51,67.59,67.44,67.57,182700.0,42.0294,42.0792,41.9858,42.0667,182700.0
2012-05-09 15:35:00,67.58,67.61,67.48,67.54,595300.0,42.073,42.0917,42.0107,42.0481,595300.0
2012-05-09 15:40:00,67.55,67.65,67.52,67.57,388700.0,42.0543,42.1166,42.0356,42.0667,388700.0
2012-05-09 15:45:00,67.57,67.63,67.55,67.59,413100.0,42.0667,42.1041,42.0543,42.0792,413100.0
2012-05-09 15:50:00,67.59,67.63,67.44,67.5,499900.0,42.0792,42.1041,41.9858,42.0232,499900.0
2012-05-09 15:55:00,67.49,67.56,67.44,67.49,622100.0,42.0169,42.0605,41.9858,42.0169,622100.0
2012-05-10 09:30:00,68.22,68.45,68.22,68.42,314100.0,42.4714,42.6146,42.4714,42.5959,314100.0
2012-05-10 09:35:00,68.42,68.43,68.19,68.26,276300.0,42.5959,42.6022,42.4527,42.4963,276300.0
2012-05-10 09:40:00,68.26,68.27,67.98,68.18,395100.0,42.4963,42.5025,42.322,42.4465,395100.0
2012-05-10 09:45:00,68.17,68.28,68.1,68.25,157100.0,42.4403,42.5088,42.3967,42.4901,157100.0
2012-05-10 09:50:00,68.26,68.31,68.19,68.22,128200.0,42.4963,42.5274,42.4527,42.4714,128200.0
2012-05-10 09:55:00,68.23,68.28,68.15,68.16,128400.0,42.4776,42.5088,42.4278,42.4341,128400.0
2012-05-10 10:00:00,68.15,68.31,68.15,68.26,476300.0,42.4278,42.5274,42.4278,42.4963,476300.0
2012-05-10 10:05:00,68.27,68.41,68.27,68.39,220900.0,42.5025,42.5897,42.5025,42.5773,220900.0
2012-05-10 10:10:00,68.41,68.5,68.37,68.42,197600.0,42.5897,42.6457,42.5648,42.5959,197600.0
2012-05-10 10:15:00,68.42,68.54,68.41,68.5,245400.0,42.5959,42.6706,42.5897,42.6457,245400.0
2012-05-10 10:20:00,68.5,68.59,68.3,68.3,285000.0,42.6457,42.7018,42.5212,42.5212,285000.0
2012-05-10 10:25:00,68.31,68.31,68.13,68.14,203500.0,42.5274,42.5274,42.4154,42.4216,203500.0
2012-05-10 10:30:00,68.14,68.29,68.04,68.25,180400.0,42.4216,42.515,42.3594,42.4901,180400.0
2012-05-10 10:35:00,68.23,68.29,68.13,68.14,227900.0,42.4776,42.515,42.4154,42.4216,227900.0
2012-05-10 10:40:00,68.15,68.25,68.1,68.12,142900.0,42.4278,42.4901,42.3967,42.4092,142900.0
2012-05-10 10:45:00,68.11,68.11,67.95,68.01,157300.0,42.4029,42.4029,42.3033,42.3407,157300.0
2012-05-10 10:50:00,68.01,68.05,67.93,68.0,146300.0,42.3407,42.3656,42.2909,42.3345,146300.0
2012-05-10 10:55:00,67.98,67.98,67.81,67.97,268700.0,42.322,42.322,42.2162,42.3158,268700.0
2012-05-10 11:00:00,67.97,68.05,67.89,67.9,209400.0,42.3158,42.3656,42.266,42.2722,209400.0
2012-05-10 11:05:00,67.9,67.98,67.84,67.86,193100.0,42.2722,42.322,42.2348,42.2473,193100.0
2012-05-10 11:10:00,67.87,67.94,67.82,67.85,143500.0,42.2535,42.2971,42.2224,42.2411,143500.0
2012-05-10 11:15:00,67.85,67.99,67.84,67.94,121400.0,42.2411,42.3282,42.2348,42.2971,121400.0
2012-05-10 11:20:00,67.94,68.06,67.9,68.01,210400.0,42.2971,42.3718,42.2722,42.3407,210400.0
2012-05-10 11:25:00,68.01,68.13,67.99,68.1,90100.0,42.3407,42.4154,42.3282,42.3967,90100.0
2012-05-10 11:30:00,68.11,68.11,68.05,68.07,69000.0,42.4029,42.4029,42.3656,42.378,69000.0
2012-05-10 11:35:00,68.07,68.15,67.98,68.11,152700.0,42.378,42.4278,42.322,42.4029,152700.0
2012-05-10 11:40:00,68.12,68.14,67.98,67.99,88700.0,42.4092,42.4216,42.322,42.3282,88700.0
2012-05-10 11:45:00,68.01,68.02,67.93,67.99,183200.0,42.3407,42.3469,42.2909,42.3282,183200.0
2012-05-10 11:50:00,67.99,68.03,67.91,67.92,127400.0,42.3282,42.3531,42.2784,42.2846,127400.0
2012-05-10 11:55:00,67.92,67.93,67.84,67.93,91600.0,42.2846,42.2909,42.2348,42.2909,91600.0
2012-05-10 12:00:00,67.93,67.93,67.86,67.88,131800.0,42.2909,42.2909,42.2473,42.2597,131800.0
2012-05-10 12:05:00,67.88,67.9,67.77,67.88,179900.0,42.2597,42.2722,42.1913,42.2597,179900.0
2012-05-10 12:10:00,67.88,67.95,67.86,67.92,87800.0,42.2597,42.3033,42.2473,42.2846,87800.0
2012-05-10 12:15:00,67.91,68.12,67.91,68.11,144800.0,42.2784,42.4092,42.2784,42.4029,144800.0
2012-05-10 12:20:00,68.11,68.13,67.98,67.98,89600.0,42.4029,42.4154,42.322,42.322,89600.0
2012-05-10 12:25:00,67.97,68.15,67.97,68.1,273000.0,42.3158,42.4278,42.3158,42.3967,273000.0
2012-05-10 12:30:00,68.1,68.21,68.1,68.19,85100.0,42.3967,42.4652,42.3967,42.4527,85100.0
2012-05-10 12:35:00,68.19,68.24,68.16,68.16,224500.0,42.4527,42.4839,42.4341,42.4341,224500.0
2012-05-10 12:40:00,68.16,68.19,68.12,68.19,67400.0,42.4341,42.4527,42.4092,42.4527,67400.0
2012-05-10 12:45:00,68.19,68.24,68.17,68.19,95700.0,42.4527,42.4839,42.4403,42.4527,95700.0
2012-05-10 12:50:00,68.19,68.27,68.18,68.26,43500.0,42.4527,42.5025,42.4465,42.4963,43500.0
2012-05-10 12:55:00,68.28,68.28,68.2,68.23,64600.0,42.5088,42.5088,42.459,42.4776,64600.0
2012-05-10 13:00:00,68.24,68.26,68.15,68.23,122200.0,42.4839,42.4963,42.4278,42.4776,122200.0
2012-05-10 13:05:00,68.23,68.24,68.17,68.24,64300.0,42.4776,42.4839,42.4403,42.4839,64300.0
2012-05-10 13:10:00,68.23,68.27,68.17,68.27,88700.0,42.4776,42.5025,42.4403,42.5025,88700.0
2012-05-10 13:15:00,68.27,68.3,68.26,68.3,74200.0,42.5025,42.5212,42.4963,42.5212,74200.0
2012-05-10 13:20:00,68.3,68.34,68.26,68.33,108400.0,42.5212,42.5461,42.4963,42.5399,108400.0
2012-05-10 13:25:00,68.33,68.38,68.31,68.35,70700.0,42.5399,42.571,42.5274,42.5524,70700.0
2012-05-10 13:30:00,68.36,68.5,68.36,68.49,133600.0,42.5586,42.6457,42.5586,42.6395,133600.0
2012-05-10 13:35:00,68.49,68.49,68.36,68.36,119700.0,42.6395,42.6395,42.5586,42.5586,119700.0
2012-05-10 13:40:00,68.37,68.43,68.31,68.35,75700.0,42.5648,42.6022,42.5274,42.5524,75700.0
2012-05-10 13:45:00,68.35,68.38,68.32,68.35,68900.0,42.5524,42.571,42.5337,42.5524,68900.0
2012-05-10 13:50:00,68.36,68.41,68.33,68.33,91600.0,42.5586,42.5897,42.5399,42.5399,91600.0
2012-05-10 13:55:00,68.34,68.34,68.18,68.2,153000.0,42.5461,42.5461,42.4465,42.459,153000.0
2012-05-10 14:00:00,68.2,68.23,68.16,68.19,80300.0,42.459,42.4776,42.4341,42.4527,80300.0
2012-05-10 14:05:00,68.19,68.19,68.13,68.15,118900.0,42.4527,42.4527,42.4154,42.4278,118900.0
2012-05-10 14:10:00,68.15,68.19,68.13,68.14,111900.0,42.4278,42.4527,42.4154,42.4216,111900.0
2012-05-10 14:15:00,68.15,68.2,68.15,68.2,91200.0,42.4278,42.459,42.4278,42.459,91200.0
2012-05-10 14:20:00,68.21,68.26,68.19,68.26,186100.0,42.4652,42.4963,42.4527,42.4963,186100.0
2012-05-10 14:25:00,68.26,68.29,68.24,68.27,42300.0,42.4963,42.515,42.4839,42.5025,42300.0
2012-05-10 14:30:00,68.26,68.26,68.13,68.14,62300.0,42.4963,42.4963,42.4154,42.4216,62300.0
2012-05-10 14:35:00,68.14,68.2,68.13,68.15,65300.0,42.4216,42.459,42.4154,42.4278,65300.0
2012-05-10 14:40:00,68.14,68.16,68.12,68.13,32900.0,42.4216,42.4341,42.4092,42.4154,32900.0
2012-05-10 14:45:00,68.14,68.18,68.09,68.09,55500.0,42.4216,42.4465,42.3905,42.3905,55500.0
2012-05-10 14:50:00,68.09,68.09,68.04,68.05,66500.0,42.3905,42.3905,42.3594,42.3656,66500.0
2012-05-10 14:55:00,68.05,68.08,67.99,68.0,53800.0,42.3656,42.3843,42.3282,42.3345,53800.0
2012-05-10 15:00:00,68.0,68.07,67.96,68.03,122100.0,42.3345,42.378,42.3096,42.3531,122100.0
2012-05-10 15:05:00,68.03,68.04,67.94,67.98,59300.0,42.3531,42.3594,42.2971,42.322,59300.0
2012-05-10 15:10:00,67.98,68.03,67.95,68.03,74000.0,42.322,42.3531,42.3033,42.3531,74000.0
2012-05-10 15:15:00,68.04,68.08,67.98,68.03,54400.0,42.3594,42.3843,42.322,42.3531,54400.0
2012-05-10 15:20:00,68.02,68.03,67.92,67.97,107400.0,42.3469,42.3531,42.2846,42.3158,107400.0
2012-05-10 15:25:00,67.97,68.01,67.94,67.98,96700.0,42.3158,42.3407,42.2971,42.322,96700.0
2012-05-10 15:30:00,67.97,67.98,67.87,67.9,95500.0,42.3158,42.322,42.2535,42.2722,95500.0
2012-05-10 15:35:00,67.91,67.96,67.85,67.96,165800.0,42.2784,42.3096,42.2411,42.3096,165800.0
2012-05-10 15:40:00,67.96,68.0,67.83,67.91,208400.0,42.3096,42.3345,42.2286,42.2784,208400.0
2012-05-10 15:45:00,67.91,67.94,67.82,67.9,263500.0,42.2784,42.2971,42.2224,42.2722,263500.0
2012-05-10 15:50:00,67.9,67.9,67.7,67.74,469500.0,42.2722,42.2722,42.1477,42.1726,469500.0
2012-05-10 15:55:00,67.74,67.89,67.74,67.89,520800.0,42.1726,42.266,42.1726,42.266,520800.0
2012-05-11 09:30:00,67.36,67.45,67.27,67.45,139500.0,41.936,41.992,41.88,41.992,139500.0
2012-05-11 09:35:00,67.45,67.61,67.4,67.5,185400.0,41.992,42.0917,41.9609,42.0232,185400.0
2012-05-11 09:40:00,67.47,67.49,67.37,67.42,58900.0,42.0045,42.0169,41.9422,41.9734,58900.0
2012-05-11 09:45:00,67.41,67.53,67.41,67.47,87900.0,41.9671,42.0418,41.9671,42.0045,87900.0
2012-05-11 09:50:00,67.47,67.52,67.31,67.4,119000.0,42.0045,42.0356,41.9049,41.9609,119000.0
2012-05-11 09:55:00,67.38,67.45,67.27,67.33,181900.0,41.9485,41.992,41.88,41.9173,181900.0
2012-05-11 10:00:00,67.34,67.71,67.34,67.67,303100.0,41.9236,42.1539,41.9236,42.129,303100.0
2012-05-11 10:05:00,67.68,67.72,67.55,67.55,144900.0,42.1352,42.1601,42.0543,42.0543,144900.0
2012-05-11 10:10:00,67.55,67.72,67.47,67.47,155600.0,42.0543,42.1601,42.0045,42.0045,155600.0
2012-05-11 10:15:00,67.47,67.8,67.47,67.75,262100.0,42.0045,42.2099,42.0045,42.1788,262100.0
2012-05-11 10:20:00,67.75,67.89,67.74,67.83,171200.0,42.1788,42.266,42.1726,42.2286,171200.0
2012-05-11 10:25:00,67.83,67.86,67.78,67.81,116800.0,42.2286,42.2473,42.1975,42.2162,116800.0
2012-05-11 10:30:00,67.81,68.1,67.81,68.04,320400.0,42.2162,42.3967,42.2162,42.3594,320400.0
2012-05-11 10:35:00,68.04,68.21,68.04,68.18,209700.0,42.3594,42.4652,42.3594,42.4465,209700.0
2012-05-11 10:40:00,68.18,68.28,68.01,68.04,265700.0,42.4465,42.5088,42.3407,42.3594,265700.0
2012-05-11 10:45:00,68.03,68.12,67.99,68.1,151300.0,42.3531,42.4092,42.3282,42.3967,151300.0
2012-05-11 10:50:00,68.1,68.1,67.94,67.95,185100.0,42.3967,42.3967,42.2971,42.3033,185100.0
2012-05-11 10:55:00,67.95,68.01,67.94,68.0,60800.0,42.3033,42.3407,42.2971,42.3345,60800.0
2012-05-11 11:00:00,68.0,68.03,67.9,67.94,67600.0,42.3345,42.3531,42.2722,42.2971,67600.0
2012-05-11 11:05:00,67.94,68.07,67.88,68.07,94400.0,42.2971,42.378,42.2597,42.378,94400.0
2012-05-11 11:10:00,68.07,68.25,68.06,68.13,129100.0,42.378,42.4901,42.3718,42.4154,129100.0
2012-05-11 11:15:00,68.13,68.19,68.12,68.17,116200.0,42.4154,42.4527,42.4092,42.4403,116200.0
2012-05-11 11:20:00,68.17,68.23,68.14,68.22,85000.0,42.4403,42.4776,42.4216,42.4714,85000.0
2012-05-11 11:25:00,68.22,68.3,68.17,68.22,137100.0,42.4714,42.5212,42.4403,42.4714,137100.0
2012-05-11 11:30:00,68.23,68.34,68.2,68.27,154500.0,42.4776,42.5461,42.459,42.5025,154500.0
2012-05-11 11:35:00,68.26,68.32,68.15,68.15,96200.0,42.4963,42.5337,42.4278,42.4278,96200.0
2012-05-11 11:40:00,68.15,68.15,68.03,68.03,122900.0,42.4278,42.4278,42.3531,42.3531,122900.0
2012-05-11 11:45:00,68.04,68.12,68.03,68.11,83000.0,42.3594,42.4092,42.3531,42.4029,83000.0
2012-05-11 11:50:00,68.1,68.13,68.06,68.13,46300.0,42.3967,42.4154,42.3718,42.4154,46300.0
2012-05-11 11:55:00,68.14,68.15,68.06,68.12,29400.0,42.4216,42.4278,42.3718,42.4092,29400.0
2012-05-11 12:00:00,68.11,68.17,68.06,68.1,74300.0,42.4029,42.4403,42.3718,42.3967,74300.0
2012-05-11 12:05:00,68.11,68.17,68.11,68.14,62400.0,42.4029,42.4403,42.4029,42.4216,62400.0
2012-05-11 12:10:00,68.14,68.16,68.09,68.11,167400.0,42.4216,42.4341,42.3905,42.4029,167400.0
2012-05-11 12:15:00,68.11,68.13,68.04,68.04,66800.0,42.4029,42.4154,42.3594,42.3594,66800.0
2012-05-11 12:20:00,68.05,68.13,68.05,68.12,40100.0,42.3656,42.4154,42.3656,42.4092,40100.0
2012-05-11 12:25:00,68.13,68.14,68.05,68.05,29600.0,42.4154,42.4216,42.3656,42.3656,29600.0
2012-05-11 12:30:00,68.04,68.04,68.01,68.02,43000.0,42.3594,42.3594,42.3407,42.3469,43000.0
2012-05-11 12:35:00,68.03,68.05,68.0,68.01,83500.0,42.3531,42.3656,42.3345,42.3407,83500.0
2012-05-11 12:40:00,68.01,68.05,68.0,68.02,34000.0,42.3407,42.3656,42.3345,42.3469,34000.0
2012-05-11 12:45:00,68.04,68.06,68.02,68.06,48800.0,42.3594,42.3718,42.3469,42.3718,48800.0
2012-05-11 12:50:00,68.07,68.07,67.94,67.98,71100.0,42.378,42.378,42.2971,42.322,71100.0
2012-05-11 12:55:00,68.0,68.03,67.98,68.03,40600.0,42.3345,42.3531,42.322,42.3531,40600.0
2012-05-11 13:00:00,68.02,68.02,67.89,67.94,96700.0,42.3469,42.3469,42.266,42.2971,96700.0
2012-05-11 13:05:00,67.92,67.92,67.82,67.84,70500.0,42.2846,42.2846,42.2224,42.2348,70500.0
2012-05-11 13:10:00,67.84,67.93,67.82,67.91,99900.0,42.2348,42.2909,42.2224,42.2784,99900.0
2012-05-11 13:15:00,67.89,67.9,67.84,67.89,55000.0,42.266,42.2722,42.2348,42.266,55000.0
2012-05-11 13:20:00,67.89,67.89,67.72,67.74,321700.0,42.266,42.266,42.1601,42.1726,321700.0
2012-05-11 13:25:00,67.74,67.82,67.74,67.79,82300.0,42.1726,42.2224,42.1726,42.2037,82300.0
2012-05-11 13:30:00,67.79,67.92,67.79,67.83,161600.0,42.2037,42.2846,42.2037,42.2286,161600.0
2012-05-11 13:35:00,67.84,67.92,67.8,67.81,66200.0,42.2348,42.2846,42.2099,42.2162,66200.0
2012-05-11 13:40:00,67.81,67.83,67.75,67.79,82300.0,42.2162,42.2286,42.1788,42.2037,82300.0
2012-05-11 13:45:00,67.79,67.81,67.73,67.76,67900.0,42.2037,42.2162,42.1664,42.185,67900.0
2012-05-11 13:50:00,67.76,67.83,67.75,67.83,26300.0,42.185,42.2286,42.1788,42.2286,26300.0
2012-05-11 13:55:00,67.84,67.84,67.75,67.8,103500.0,42.2348,42.2348,42.1788,42.2099,103500.0
2012-05-11 14:00:00,67.8,67.81,67.73,67.74,51500.0,42.2099,42.2162,42.1664,42.1726,51500.0
2012-05-11 14:05:00,67.73,67.76,67.66,67.7,54100.0,42.1664,42.185,42.1228,42.1477,54100.0
2012-05-11 14:10:00,67.7,67.74,67.69,67.71,55300.0,42.1477,42.1726,42.1415,42.1539,55300.0
2012-05-11 14:15:00,67.71,67.82,67.71,67.79,88800.0,42.1539,42.2224,42.1539,42.2037,88800.0
2012-05-11 14:20:00,67.79,67.79,67.72,67.74,67800.0,42.2037,42.2037,42.1601,42.1726,67800.0
2012-05-11 14:25:00,67.74,67.76,67.72,67.73,41600.0,42.1726,42.185,42.1601,42.1664,41600.0
2012-05-11 14:30:00,67.71,67.73,67.64,67.68,52500.0,42.1539,42.1664,42.1103,42.1352,52500.0
2012-05-11 14:35:00,67.68,67.69,67.62,67.64,86600.0,42.1352,42.1415,42.0979,42.1103,86600.0
2012-05-11 14:40:00,67.64,67.65,67.59,67.64,93000.0,42.1103,42.1166,42.0792,42.1103,93000.0
2012-05-11 14:45:00,67.63,67.7,67.62,67.62,98000.0,42.1041,42.1477,42.0979,42.0979,98000.0
2012-05-11 14:50:00,67.62,67.65,67.59,67.64,100100.0,42.0979,42.1166,42.0792,42.1103,100100.0
2012-05-11 14:55:00,67.65,67.65,67.56,67.61,110400.0,42.1166,42.1166,42.0605,42.0917,110400.0
2012-05-11 15:00:00,67.61,67.67,67.59,67.6,139800.0,42.0917,42.129,42.0792,42.0854,139800.0
2012-05-11 15:05:00,67.6,67.62,67.5,67.56,114600.0,42.0854,42.0979,42.0232,42.0605,114600.0
2012-05-11 15:10:00,67.55,67.62,67.52,67.56,167900.0,42.0543,42.0979,42.0356,42.0605,167900.0
2012-05-11 15:15:00,67.56,67.58,67.46,67.54,155100.0,42.0605,42.073,41.9983,42.0481,155100.0
2012-05-11 15:20:00,67.54,67.58,67.45,67.49,171600.0,42.0481,42.073,41.992,42.0169,171600.0
2012-05-11 15:25:00,67.5,67.65,67.48,67.61,140800.0,42.0232,42.1166,42.0107,42.0917,140800.0
2012-05-11 15:30:00,67.61,67.63,67.48,67.49,148300.0,42.0917,42.1041,42.0107,42.0169,148300.0
2012-05-11 15:35:00,67.49,67.49,67.39,67.45,112800.0,42.0169,42.0169,41.9547,41.992,112800.0
2012-05-11 15:40:00,67.45,67.45,67.26,67.26,297500.0,41.992,41.992,41.8738,41.8738,297500.0
2012-05-11 15:45:00,67.25,67.35,67.22,67.34,299300.0,41.8675,41.9298,41.8489,41.9236,299300.0
2012-05-11 15:50:00,67.33,67.37,67.22,67.24,342100.0,41.9173,41.9422,41.8489,41.8613,342100.0
2012-05-11 15:55:00,67.24,67.36,67.23,67.31,709000.0,41.8613,41.936,41.8551,41.9049,709000.0
2012-05-14 09:30:00,66.5,66.57,66.31,66.53,180600.0,41.4006,41.4442,41.2823,41.4193,180600.0
2012-05-14 09:35:00,66.53,66.59,66.36,66.39,233000.0,41.4193,41.4566,41.3134,41.3321,233000.0
2012-05-14 09:40:00,66.37,66.38,66.18,66.18,138400.0,41.3197,41.3259,41.2014,41.2014,138400.0
2012-05-14 09:45:00,66.18,66.31,66.16,66.25,698100.0,41.2014,41.2823,41.1889,41.245,698100.0
2012-05-14 09:50:00,66.26,66.42,66.26,66.37,177700.0,41.2512,41.3508,41.2512,41.3197,177700.0
2012-05-14 09:55:00,66.36,66.48,66.34,66.38,199000.0,41.3134,41.3882,41.301,41.3259,199000.0
2012-05-14 10:00:00,66.38,66.39,66.25,66.35,305700.0,41.3259,41.3321,41.245,41.3072,305700.0
2012-05-14 10:05:00,66.34,66.34,66.2,66.24,225900.0,41.301,41.301,41.2138,41.2387,225900.0
2012-05-14 10:10:00,66.25,66.26,66.08,66.17,371500.0,41.245,41.2512,41.1391,41.1952,371500.0
2012-05-14 10:15:00,66.16,66.3,66.14,66.26,149300.0,41.1889,41.2761,41.1765,41.2512,149300.0
2012-05-14 10:20:00,66.25,66.39,66.19,66.39,143800.0,41.245,41.3321,41.2076,41.3321,143800.0
2012-05-14 10:25:00,66.39,66.44,66.33,66.38,212900.0,41.3321,41.3633,41.2948,41.3259,212900.0
2012-05-14 10:30:00,66.38,66.55,66.35,66.49,157600.0,41.3259,41.4317,41.3072,41.3944,157600.0
2012-05-14 10:35:00,66.49,66.56,66.44,66.45,143700.0,41.3944,41.438,41.3633,41.3695,143700.0
2012-05-14 10:40:00,66.45,66.47,66.28,66.34,140700.0,41.3695,41.3819,41.2636,41.301,140700.0
2012-05-14 10:45:00,66.35,66.35,66.24,66.34,88800.0,41.3072,41.3072,41.2387,41.301,88800.0
2012-05-14 10:50:00,66.35,66.47,66.31,66.37,313800.0,41.3072,41.3819,41.2823,41.3197,313800.0
2012-05-14 10:55:00,66.37,66.37,66.25,66.26,122100.0,41.3197,41.3197,41.245,41.2512,122100.0
2012-05-14 11:00:00,66.26,66.34,66.21,66.34,181400.0,41.2512,41.301,41.2201,41.301,181400.0
2012-05-14 11:05:00,66.34,66.38,66.22,66.23,139000.0,41.301,41.3259,41.2263,41.2325,139000.0
2012-05-14 11:10:00,66.24,66.27,66.17,66.26,103100.0,41.2387,41.2574,41.1952,41.2512,103100.0
2012-05-14 11:15:00,66.25,66.32,66.23,66.25,134700.0,41.245,41.2885,41.2325,41.245,134700.0
2012-05-14 11:20:00,66.26,66.49,66.25,66.45,128600.0,41.2512,41.3944,41.245,41.3695,128600.0
2012-05-14 11:25:00,66.45,66.52,66.42,66.42,264100.0,41.3695,41.4131,41.3508,41.3508,264100.0
2012-05-14 11:30:00,66.42,66.51,66.42,66.45,90700.0,41.3508,41.4068,41.3508,41.3695,90700.0
2012-05-14 11:35:00,66.45,66.48,66.42,66.48,87800.0,41.3695,41.3882,41.3508,41.3882,87800.0
2012-05-14 11:40:00,66.49,66.49,66.39,66.39,176000.0,41.3944,41.3944,41.3321,41.3321,176000.0
2012-05-14 11:45:00,66.39,66.45,66.37,66.41,84100.0,41.3321,41.3695,41.3197,41.3446,84100.0
2012-05-14 11:50:00,66.4,66.41,66.37,66.38,99100.0,41.3383,41.3446,41.3197,41.3259,99100.0
2012-05-14 11:55:00,66.39,66.43,66.37,66.4,111100.0,41.3321,41.357,41.3197,41.3383,111100.0
2012-05-14 12:00:00,66.41,66.44,66.38,66.44,34200.0,41.3446,41.3633,41.3259,41.3633,34200.0
2012-05-14 12:05:00,66.43,66.5,66.43,66.44,52900.0,41.357,41.4006,41.357,41.3633,52900.0
2012-05-14 12:10:00,66.44,66.49,66.4,66.4,89400.0,41.3633,41.3944,41.3383,41.3383,89400.0
2012-05-14 12:15:00,66.4,66.49,66.4,66.48,105800.0,41.3383,41.3944,41.3383,41.3882,105800.0
2012-05-14 12:20:00,66.47,66.52,66.45,66.51,58100.0,41.3819,41.4131,41.3695,41.4068,58100.0
2012-05-14 12:25:00,66.51,66.52,66.47,66.47,56300.0,41.4068,41.4131,41.3819,41.3819,56300.0
2012-05-14 12:30:00,66.47,66.5,66.42,66.45,52800.0,41.3819,41.4006,41.3508,41.3695,52800.0
2012-05-14 12:35:00,66.45,66.49,66.4,66.41,240800.0,41.3695,41.3944,41.3383,41.3446,240800.0
2012-05-14 12:40:00,66.41,66.44,66.39,66.43,36300.0,41.3446,41.3633,41.3321,41.357,36300.0
2012-05-14 12:45:00,66.44,66.5,66.42,66.45,82300.0,41.3633,41.4006,41.3508,41.3695,82300.0
2012-05-14 12:50:00,66.45,66.47,66.43,66.46,63400.0,41.3695,41.3819,41.357,41.3757,63400.0
2012-05-14 12:55:00,66.46,66.48,66.42,66.45,56400.0,41.3757,41.3882,41.3508,41.3695,56400.0
2012-05-14 13:00:00,66.45,66.5,66.44,66.49,68400.0,41.3695,41.4006,41.3633,41.3944,68400.0
2012-05-14 13:05:00,66.49,66.5,66.45,66.45,112900.0,41.3944,41.4006,41.3695,41.3695,112900.0
2012-05-14 13:10:00,66.45,66.48,66.41,66.41,117000.0,41.3695,41.3882,41.3446,41.3446,117000.0
2012-05-14 13:15:00,66.41,66.44,66.32,66.35,152600.0,41.3446,41.3633,41.2885,41.3072,152600.0
2012-05-14 13:20:00,66.35,66.37,66.33,66.34,52600.0,41.3072,41.3197,41.2948,41.301,52600.0
2012-05-14 13:25:00,66.33,66.4,66.33,66.36,48900.0,41.2948,41.3383,41.2948,41.3134,48900.0
2012-05-14 13:30:00,66.36,66.49,66.35,66.45,66900.0,41.3134,41.3944,41.3072,41.3695,66900.0
2012-05-14 13:35:00,66.46,66.53,66.44,66.52,55700.0,41.3757,41.4193,41.3633,41.4131,55700.0
2012-05-14 13:40:00,66.52,66.54,66.5,66.5,64800.0,41.4131,41.4255,41.4006,41.4006,64800.0
2012-05-14 13:45:00,66.49,66.5,66.44,66.47,49400.0,41.3944,41.4006,41.3633,41.3819,49400.0
2012-05-14 13:50:00,66.46,66.62,66.46,66.57,111700.0,41.3757,41.4753,41.3757,41.4442,111700.0
2012-05-14 13:55:00,66.57,66.61,66.48,66.49,143100.0,41.4442,41.4691,41.3882,41.3944,143100.0
2012-05-14 14:00:00,66.48,66.58,66.48,66.56,85200.0,41.3882,41.4504,41.3882,41.438,85200.0
2012-05-14 14:05:00,66.58,66.59,66.53,66.57,94600.0,41.4504,41.4566,41.4193,41.4442,94600.0
2012-05-14 14:10:00,66.56,66.58,66.47,66.47,86800.0,41.438,41.4504,41.3819,41.3819,86800.0
2012-05-14 14:15:00,66.49,66.54,66.46,66.48,105300.0,41.3944,41.4255,41.3757,41.3882,105300.0
2012-05-14 14:20:00,66.47,66.57,66.47,66.55,81500.0,41.3819,41.4442,41.3819,41.4317,81500.0
2012-05-14 14:25:00,66.56,66.59,66.5,66.54,120200.0,41.438,41.4566,41.4006,41.4255,120200.0
2012-05-14 14:30:00,66.54,66.56,66.5,66.56,52100.0,41.4255,41.438,41.4006,41.438,52100.0
2012-05-14 14:35:00,66.56,66.56,66.48,66.51,168600.0,41.438,41.438,41.3882,41.4068,168600.0
2012-05-14 14:40:00,66.51,66.54,66.49,66.53,87900.0,41.4068,41.4255,41.3944,41.4193,87900.0
2012-05-14 14:45:00,66.53,66.54,66.42,66.44,159200.0,41.4193,41.4255,41.3508,41.3633,159200.0
2012-05-14 14:50:00,66.45,66.49,66.43,66.44,111300.0,41.3695,41.3944,41.357,41.3633,111300.0
2012-05-14 14:55:00,66.44,66.46,66.34,66.38,151300.0,41.3633,41.3757,41.301,41.3259,151300.0
2012-05-14 15:00:00,66.38,66.38,66.24,66.25,115700.0,41.3259,41.3259,41.2387,41.245,115700.0
2012-05-14 15:05:00,66.25,66.37,66.23,66.37,270900.0,41.245,41.3197,41.2325,41.3197,270900.0
2012-05-14 15:10:00,66.37,66.46,66.36,66.4,155400.0,41.3197,41.3757,41.3134,41.3383,155400.0
2012-05-14 15:15:00,66.4,66.42,66.31,66.31,129300.0,41.3383,41.3508,41.2823,41.2823,129300.0
2012-05-14 15:20:00,66.3,66.35,66.26,66.33,205500.0,41.2761,41.3072,41.2512,41.2948,205500.0
2012-05-14 15:25:00,66.34,66.35,66.3,66.32,124400.0,41.301,41.3072,41.2761,41.2885,124400.0
2012-05-14 15:30:00,66.32,66.37,66.3,66.34,156600.0,41.2885,41.3197,41.2761,41.301,156600.0
2012-05-14 15:35:00,66.36,66.37,66.22,66.23,352300.0,41.3134,41.3197,41.2263,41.2325,352300.0
2012-05-14 15:40:00,66.23,66.3,66.2,66.22,379800.0,41.2325,41.2761,41.2138,41.2263,379800.0
2012-05-14 15:45:00,66.23,66.24,66.16,66.18,479700.0,41.2325,41.2387,41.1889,41.2014,479700.0
2012-05-14 15:50:00,66.18,66.24,66.18,66.18,375700.0,41.2014,41.2387,41.2014,41.2014,375700.0
2012-05-14 15:55:00,66.18,66.26,66.18,66.23,739100.0,41.2014,41.2512,41.2014,41.2325,739100.0
2012-05-15 09:30:00,66.26,66.46,66.12,66.35,218900.0,41.2512,41.3757,41.164,41.3072,218900.0
2012-05-15 09:35:00,66.35,66.37,66.14,66.17,215200.0,41.3072,41.3197,41.1765,41.1952,215200.0
2012-05-15 09:40:00,66.17,66.23,66.04,66.09,239900.0,41.1952,41.2325,41.1142,41.1454,239900.0
2012-05-15 09:45:00,66.08,66.13,65.87,66.13,245400.0,41.1391,41.1703,41.0084,41.1703,245400.0
2012-05-15 09:50:00,66.12,66.51,66.1,66.41,357000.0,41.164,41.4068,41.1516,41.3446,357000.0
2012-05-15 09:55:00,66.41,66.45,66.18,66.19,151800.0,41.3446,41.3695,41.2014,41.2076,151800.0
2012-05-15 10:00:00,66.2,66.33,66.15,66.19,237100.0,41.2138,41.2948,41.1827,41.2076,237100.0
2012-05-15 10:05:00,66.18,66.23,66.12,66.2,175300.0,41.2014,41.2325,41.164,41.2138,175300.0
2012-05-15 10:10:00,66.19,66.25,66.14,66.16,105200.0,41.2076,41.245,41.1765,41.1889,105200.0
2012-05-15 10:15:00,66.16,66.16,66.02,66.11,111300.0,41.1889,41.1889,41.1018,41.1578,111300.0
2012-05-15 10:20:00,66.11,66.34,66.11,66.26,162100.0,41.1578,41.301,41.1578,41.2512,162100.0
2012-05-15 10:25:00,66.25,66.27,66.14,66.23,153700.0,41.245,41.2574,41.1765,41.2325,153700.0
2012-05-15 10:30:00,66.23,66.23,66.05,66.07,123800.0,41.2325,41.2325,41.1205,41.1329,123800.0
2012-05-15 10:35:00,66.07,66.15,66.06,66.1,143700.0,41.1329,41.1827,41.1267,41.1516,143700.0
2012-05-15 10:40:00,66.1,66.18,66.05,66.05,100500.0,41.1516,41.2014,41.1205,41.1205,100500.0
2012-05-15 10:45:00,66.04,66.08,65.97,65.99,165100.0,41.1142,41.1391,41.0706,41.0831,165100.0
2012-05-15 10:50:00,65.99,66.02,65.86,65.89,144400.0,41.0831,41.1018,41.0022,41.0208,144400.0
2012-05-15 10:55:00,65.89,65.9,65.81,65.82,86900.0,41.0208,41.0271,40.971,40.9773,86900.0
2012-05-15 11:00:00,65.82,65.82,65.64,65.66,242100.0,40.9773,40.9773,40.8652,40.8776,242100.0
2012-05-15 11:05:00,65.66,65.66,65.6,65.65,151400.0,40.8776,40.8776,40.8403,40.8714,151400.0
2012-05-15 11:10:00,65.64,65.64,65.52,65.55,115100.0,40.8652,40.8652,40.7905,40.8092,115100.0
2012-05-15 11:15:00,65.54,65.67,65.51,65.66,106600.0,40.8029,40.8839,40.7843,40.8776,106600.0
2012-05-15 11:20:00,65.67,65.79,65.64,65.79,131900.0,40.8839,40.9586,40.8652,40.9586,131900.0
2012-05-15 11:25:00,65.78,65.82,65.75,65.77,124700.0,40.9524,40.9773,40.9337,40.9461,124700.0
2012-05-15 11:30:00,65.76,65.89,65.75,65.87,151200.0,40.9399,41.0208,40.9337,41.0084,151200.0
2012-05-15 11:35:00,65.87,66.05,65.87,66.04,126400.0,41.0084,41.1205,41.0084,41.1142,126400.0
2012-05-15 11:40:00,66.04,66.04,65.95,65.95,238000.0,41.1142,41.1142,41.0582,41.0582,238000.0
2012-05-15 11:45:00,65.95,66.05,65.86,66.03,163700.0,41.0582,41.1205,41.0022,41.108,163700.0
2012-05-15 11:50:00,66.03,66.05,65.91,65.94,127400.0,41.108,41.1205,41.0333,41.052,127400.0
2012-05-15 11:55:00,65.93,65.98,65.93,65.95,68300.0,41.0457,41.0769,41.0457,41.0582,68300.0
2012-05-15 12:00:00,65.95,65.96,65.86,65.87,131600.0,41.0582,41.0644,41.0022,41.0084,131600.0
2012-05-15 12:05:00,65.87,66.0,65.86,65.98,163700.0,41.0084,41.0893,41.0022,41.0769,163700.0
2012-05-15 12:10:00,65.97,65.97,65.92,65.96,99300.0,41.0706,41.0706,41.0395,41.0644,99300.0
2012-05-15 12:15:00,65.96,65.96,65.84,65.87,99900.0,41.0644,41.0644,40.9897,41.0084,99900.0
2012-05-15 12:20:00,65.88,65.88,65.81,65.81,87300.0,41.0146,41.0146,40.971,40.971,87300.0
2012-05-15 12:25:00,65.81,65.92,65.81,65.87,112100.0,40.971,41.0395,40.971,41.0084,112100.0
2012-05-15 12:30:00,65.87,65.88,65.79,65.8,79200.0,41.0084,41.0146,40.9586,40.9648,79200.0
2012-05-15 12:35:00,65.8,65.88,65.8,65.83,101500.0,40.9648,41.0146,40.9648,40.9835,101500.0
2012-05-15 12:40:00,65.84,65.89,65.81,65.86,76900.0,40.9897,41.0208,40.971,41.0022,76900.0
2012-05-15 12:45:00,65.85,65.86,65.78,65.79,83700.0,40.9959,41.0022,40.9524,40.9586,83700.0
2012-05-15 12:50:00,65.8,65.8,65.7,65.73,142800.0,40.9648,40.9648,40.9026,40.9212,142800.0
2012-05-15 12:55:00,65.72,65.73,65.65,65.69,125800.0,40.915,40.9212,40.8714,40.8963,125800.0
2012-05-15 13:00:00,65.69,65.72,65.66,65.66,81900.0,40.8963,40.915,40.8776,40.8776,81900.0
2012-05-15 13:05:00,65.65,65.7,65.65,65.68,78400.0,40.8714,40.9026,40.8714,40.8901,78400.0
2012-05-15 13:10:00,65.67,65.74,65.67,65.67,91200.0,40.8839,40.9275,40.8839,40.8839,91200.0
2012-05-15 13:15:00,65.66,65.67,65.62,65.63,137200.0,40.8776,40.8839,40.8527,40.859,137200.0
2012-05-15 13:20:00,65.62,65.77,65.62,65.72,129700.0,40.8527,40.9461,40.8527,40.915,129700.0
2012-05-15 13:25:00,65.72,65.73,65.65,65.67,203000.0,40.915,40.9212,40.8714,40.8839,203000.0
2012-05-15 13:30:00,65.66,65.66,65.55,65.55,279800.0,40.8776,40.8776,40.8092,40.8092,279800.0
2012-05-15 13:35:00,65.55,65.61,65.52,65.54,367500.0,40.8092,40.8465,40.7905,40.8029,367500.0
2012-05-15 13:40:00,65.54,65.57,65.5,65.51,284200.0,40.8029,40.8216,40.778,40.7843,284200.0
2012-05-15 13:45:00,65.51,65.52,65.46,65.5,246600.0,40.7843,40.7905,40.7531,40.778,246600.0
2012-05-15 13:50:00,65.5,65.55,65.48,65.48,123000.0,40.778,40.8092,40.7656,40.7656,123000.0
2012-05-15 13:55:00,65.48,65.48,65.37,65.41,326600.0,40.7656,40.7656,40.6971,40.722,326600.0
2012-05-15 14:00:00,65.41,65.58,65.4,65.49,277500.0,40.722,40.8278,40.7158,40.7718,277500.0
2012-05-15 14:05:00,65.49,65.49,65.38,65.45,333200.0,40.7718,40.7718,40.7033,40.7469,333200.0
2012-05-15 14:10:00,65.45,65.6,65.45,65.58,221100.0,40.7469,40.8403,40.7469,40.8278,221100.0
2012-05-15 14:15:00,65.57,65.61,65.48,65.52,145400.0,40.8216,40.8465,40.7656,40.7905,145400.0
2012-05-15 14:20:00,65.53,65.6,65.52,65.58,238400.0,40.7967,40.8403,40.7905,40.8278,238400.0
2012-05-15 14:25:00,65.58,65.58,65.51,65.57,187100.0,40.8278,40.8278,40.7843,40.8216,187100.0
2012-05-15 14:30:00,65.57,65.62,65.56,65.62,103400.0,40.8216,40.8527,40.8154,40.8527,103400.0
2012-05-15 14:35:00,65.61,65.62,65.5,65.51,137100.0,40.8465,40.8527,40.778,40.7843,137100.0
2012-05-15 14:40:00,65.51,65.51,65.41,65.44,196800.0,40.7843,40.7843,40.722,40.7407,196800.0
2012-05-15 14:45:00,65.43,65.45,65.39,65.41,104000.0,40.7345,40.7469,40.7096,40.722,104000.0
2012-05-15 14:50:00,65.41,65.41,65.32,65.33,170200.0,40.722,40.722,40.666,40.6722,170200.0
2012-05-15 14:55:00,65.34,65.39,65.31,65.32,155100.0,40.6784,40.7096,40.6598,40.666,155100.0
2012-05-15 15:00:00,65.32,65.32,65.16,65.17,258800.0,40.666,40.666,40.5664,40.5726,258800.0
2012-05-15 15:05:00,65.17,65.2,65.1,65.14,198500.0,40.5726,40.5913,40.529,40.5539,198500.0
2012-05-15 15:10:00,65.15,65.16,65.01,65.05,576600.0,40.5601,40.5664,40.473,40.4979,576600.0
2012-05-15 15:15:00,65.04,65.15,64.97,65.12,365300.0,40.4917,40.5601,40.4481,40.5415,365300.0
2012-05-15 15:20:00,65.13,65.15,65.05,65.09,346400.0,40.5477,40.5601,40.4979,40.5228,346400.0
2012-05-15 15:25:00,65.08,65.1,64.92,64.94,398200.0,40.5166,40.529,40.417,40.4294,398200.0
2012-05-15 15:30:00,64.94,65.07,64.93,65.06,349200.0,40.4294,40.5103,40.4232,40.5041,349200.0
2012-05-15 15:35:00,65.06,65.09,65.01,65.05,345000.0,40.5041,40.5228,40.473,40.4979,345000.0
2012-05-15 15:40:00,65.05,65.26,65.05,65.08,505200.0,40.4979,40.6286,40.4979,40.5166,505200.0
2012-05-15 15:45:00,65.09,65.18,65.07,65.13,505100.0,40.5228,40.5788,40.5103,40.5477,505100.0
2012-05-15 15:50:00,65.12,65.16,65.03,65.16,795900.0,40.5415,40.5664,40.4854,40.5664,795900.0
2012-05-15 15:55:00,65.16,65.21,65.11,65.11,809200.0,40.5664,40.5975,40.5352,40.5352,809200.0
2012-05-16 09:30:00,65.28,65.63,65.27,65.52,357600.0,40.6411,40.859,40.6348,40.7905,357600.0
2012-05-16 09:35:00,65.53,65.53,65.13,65.27,183900.0,40.7967,40.7967,40.5477,40.6348,183900.0
2012-05-16 09:40:00,65.28,65.43,65.26,65.32,184500.0,40.6411,40.7345,40.6286,40.666,184500.0
2012-05-16 09:45:00,65.32,65.7,65.21,65.7,220800.0,40.666,40.9026,40.5975,40.9026,220800.0
2012-05-16 09:50:00,65.7,65.92,65.67,65.86,601800.0,40.9026,41.0395,40.8839,41.0022,601800.0
2012-05-16 09:55:00,65.86,66.03,65.83,66.01,531300.0,41.0022,41.108,40.9835,41.0955,531300.0
2012-05-16 10:00:00,66.01,66.21,65.87,65.88,419500.0,41.0955,41.2201,41.0084,41.0146,419500.0
2012-05-16 10:05:00,65.88,66.05,65.86,66.01,210300.0,41.0146,41.1205,41.0022,41.0955,210300.0
2012-05-16 10:10:00,66.0,66.01,65.92,65.99,95300.0,41.0893,41.0955,41.0395,41.0831,95300.0
2012-05-16 10:15:00,65.98,66.21,65.96,66.19,142100.0,41.0769,41.2201,41.0644,41.2076,142100.0
2012-05-16 10:20:00,66.2,66.31,66.12,66.16,288200.0,41.2138,41.2823,41.164,41.1889,288200.0
2012-05-16 10:25:00,66.17,66.21,65.94,65.96,152500.0,41.1952,41.2201,41.052,41.0644,152500.0
2012-05-16 10:30:00,65.96,66.19,65.96,66.13,214700.0,41.0644,41.2076,41.0644,41.1703,214700.0
2012-05-16 10:35:00,66.14,66.2,65.97,65.99,211900.0,41.1765,41.2138,41.0706,41.0831,211900.0
2012-05-16 10:40:00,66.0,66.17,65.99,66.16,103800.0,41.0893,41.1952,41.0831,41.1889,103800.0
2012-05-16 10:45:00,66.15,66.17,65.97,66.0,68200.0,41.1827,41.1952,41.0706,41.0893,68200.0
2012-05-16 10:50:00,65.99,66.02,65.72,65.84,295400.0,41.0831,41.1018,40.915,40.9897,295400.0
2012-05-16 10:55:00,65.84,65.84,65.72,65.78,177300.0,40.9897,40.9897,40.915,40.9524,177300.0
2012-05-16 11:00:00,65.79,65.89,65.78,65.87,433100.0,40.9586,41.0208,40.9524,41.0084,433100.0
2012-05-16 11:05:00,65.86,65.86,65.45,65.61,632000.0,41.0022,41.0022,40.7469,40.8465,632000.0
2012-05-16 11:10:00,65.61,65.79,65.56,65.57,378200.0,40.8465,40.9586,40.8154,40.8216,378200.0
2012-05-16 11:15:00,65.61,65.7,65.47,65.55,336600.0,40.8465,40.9026,40.7594,40.8092,336600.0
2012-05-16 11:20:00,65.55,65.55,65.37,65.54,350500.0,40.8092,40.8092,40.6971,40.8029,350500.0
2012-05-16 11:25:00,65.55,65.6,65.5,65.52,131900.0,40.8092,40.8403,40.778,40.7905,131900.0
2012-05-16 11:30:00,65.5,65.67,65.5,65.53,186700.0,40.778,40.8839,40.778,40.7967,186700.0
2012-05-16 11:35:00,65.52,65.6,65.47,65.56,146600.0,40.7905,40.8403,40.7594,40.8154,146600.0
2012-05-16 11:40:00,65.55,65.57,65.42,65.56,58900.0,40.8092,40.8216,40.7282,40.8154,58900.0
2012-05-16 11:45:00,65.56,65.56,65.38,65.43,292900.0,40.8154,40.8154,40.7033,40.7345,292900.0
2012-05-16 11:50:00,65.42,65.54,65.38,65.5,107200.0,40.7282,40.8029,40.7033,40.778,107200.0
2012-05-16 11:55:00,65.51,65.59,65.47,65.58,105700.0,40.7843,40.8341,40.7594,40.8278,105700.0
2012-05-16 12:00:00,65.58,65.58,65.4,65.42,44900.0,40.8278,40.8278,40.7158,40.7282,44900.0
2012-05-16 12:05:00,65.41,65.41,65.31,65.35,195000.0,40.722,40.722,40.6598,40.6847,195000.0
2012-05-16 12:10:00,65.35,65.39,65.31,65.31,81000.0,40.6847,40.7096,40.6598,40.6598,81000.0
2012-05-16 12:15:00,65.32,65.33,65.25,65.26,47200.0,40.666,40.6722,40.6224,40.6286,47200.0
2012-05-16 12:20:00,65.26,65.26,65.12,65.15,132600.0,40.6286,40.6286,40.5415,40.5601,132600.0
2012-05-16 12:25:00,65.15,65.27,65.11,65.26,125200.0,40.5601,40.6348,40.5352,40.6286,125200.0
2012-05-16 12:30:00,65.26,65.38,65.23,65.35,127300.0,40.6286,40.7033,40.6099,40.6847,127300.0
2012-05-16 12:35:00,65.34,65.34,65.28,65.31,68200.0,40.6784,40.6784,40.6411,40.6598,68200.0
2012-05-16 12:40:00,65.31,65.35,65.24,65.24,78100.0,40.6598,40.6847,40.6162,40.6162,78100.0
2012-05-16 12:45:00,65.24,65.4,65.22,65.29,111800.0,40.6162,40.7158,40.6037,40.6473,111800.0
2012-05-16 12:50:00,65.29,65.35,65.28,65.33,59500.0,40.6473,40.6847,40.6411,40.6722,59500.0
2012-05-16 12:55:00,65.32,65.32,65.22,65.25,148700.0,40.666,40.666,40.6037,40.6224,148700.0
2012-05-16 13:00:00,65.25,65.26,65.19,65.19,99900.0,40.6224,40.6286,40.585,40.585,99900.0
2012-05-16 13:05:00,65.19,65.21,65.15,65.17,31900.0,40.585,40.5975,40.5601,40.5726,31900.0
2012-05-16 13:10:00,65.17,65.17,65.09,65.1,127000.0,40.5726,40.5726,40.5228,40.529,127000.0
2012-05-16 13:15:00,65.11,65.24,65.11,65.21,65800.0,40.5352,40.6162,40.5352,40.5975,65800.0
2012-05-16 13:20:00,65.2,65.21,65.12,65.12,50700.0,40.5913,40.5975,40.5415,40.5415,50700.0
2012-05-16 13:25:00,65.12,65.16,65.07,65.12,62800.0,40.5415,40.5664,40.5103,40.5415,62800.0
2012-05-16 13:30:00,65.11,65.11,65.01,65.01,99800.0,40.5352,40.5352,40.473,40.473,99800.0
2012-05-16 13:35:00,65.01,65.04,64.95,65.04,144800.0,40.473,40.4917,40.4356,40.4917,144800.0
2012-05-16 13:40:00,65.04,65.04,64.93,64.96,78400.0,40.4917,40.4917,40.4232,40.4419,78400.0
2012-05-16 13:45:00,64.97,65.11,64.96,65.08,227400.0,40.4481,40.5352,40.4419,40.5166,227400.0
2012-05-16 13:50:00,65.06,65.06,65.0,65.05,66100.0,40.5041,40.5041,40.4668,40.4979,66100.0
2012-05-16 13:55:00,65.05,65.2,65.05,65.19,73700.0,40.4979,40.5913,40.4979,40.585,73700.0
2012-05-16 14:00:00,65.21,65.42,65.1,65.12,307500.0,40.5975,40.7282,40.529,40.5415,307500.0
2012-05-16 14:05:00,65.11,65.21,65.05,65.12,330700.0,40.5352,40.5975,40.4979,40.5415,330700.0
2012-05-16 14:10:00,65.11,65.15,64.92,64.92,265500.0,40.5352,40.5601,40.417,40.417,265500.0
2012-05-16 14:15:00,64.94,65.0,64.85,65.0,592500.0,40.4294,40.4668,40.3734,40.4668,592500.0
2012-05-16 14:20:00,64.99,65.04,64.93,64.94,226800.0,40.4605,40.4917,40.4232,40.4294,226800.0
2012-05-16 14:25:00,64.95,64.96,64.87,64.91,129700.0,40.4356,40.4419,40.3858,40.4107,129700.0
2012-05-16 14:30:00,64.9,65.06,64.88,64.89,299200.0,40.4045,40.5041,40.392,40.3983,299200.0
2012-05-16 14:35:00,64.89,64.94,64.87,64.93,208800.0,40.3983,40.4294,40.3858,40.4232,208800.0
2012-05-16 14:40:00,64.92,65.07,64.88,65.02,142600.0,40.417,40.5103,40.392,40.4792,142600.0
2012-05-16 14:45:00,65.02,65.23,65.0,65.19,264300.0,40.4792,40.6099,40.4668,40.585,264300.0
2012-05-16 14:50:00,65.2,65.26,65.2,65.26,151400.0,40.5913,40.6286,40.5913,40.6286,151400.0
2012-05-16 14:55:00,65.25,65.42,65.25,65.3,190900.0,40.6224,40.7282,40.6224,40.6535,190900.0
2012-05-16 15:00:00,65.31,65.34,65.13,65.18,197400.0,40.6598,40.6784,40.5477,40.5788,197400.0
2012-05-16 15:05:00,65.18,65.24,65.12,65.12,116300.0,40.5788,40.6162,40.5415,40.5415,116300.0
2012-05-16 15:10:00,65.1,65.13,65.0,65.03,137600.0,40.529,40.5477,40.4668,40.4854,137600.0
2012-05-16 15:15:00,65.02,65.08,64.98,65.04,89400.0,40.4792,40.5166,40.4543,40.4917,89400.0
2012-05-16 15:20:00,65.04,65.04,64.94,64.98,133100.0,40.4917,40.4917,40.4294,40.4543,133100.0
2012-05-16 15:25:00,64.99,65.05,64.87,64.87,180500.0,40.4605,40.4979,40.3858,40.3858,180500.0
2012-05-16 15:30:00,64.88,64.96,64.84,64.96,160400.0,40.392,40.4419,40.3671,40.4419,160400.0
2012-05-16 15:35:00,64.96,65.05,64.94,64.97,313900.0,40.4419,40.4979,40.4294,40.4481,313900.0
2012-05-16 15:40:00,64.96,64.97,64.87,64.89,201600.0,40.4419,40.4481,40.3858,40.3983,201600.0
2012-05-16 15:45:00,64.9,64.93,64.85,64.87,256700.0,40.4045,40.4232,40.3734,40.3858,256700.0
2012-05-16 15:50:00,64.86,64.88,64.78,64.84,428400.0,40.3796,40.392,40.3298,40.3671,428400.0
2012-05-16 15:55:00,64.83,64.92,64.79,64.81,574500.0,40.3609,40.417,40.336,40.3485,574500.0
2012-05-17 09:30:00,64.86,65.12,64.77,65.02,370000.0,40.3796,40.5415,40.3236,40.4792,370000.0
2012-05-17 09:35:00,65.0,65.13,64.97,65.03,230000.0,40.4668,40.5477,40.4481,40.4854,230000.0
2012-05-17 09:40:00,65.03,65.11,64.98,65.07,206500.0,40.4854,40.5352,40.4543,40.5103,206500.0
2012-05-17 09:45:00,65.04,65.04,64.8,64.84,263600.0,40.4917,40.4917,40.3422,40.3671,263600.0
2012-05-17 09:50:00,64.83,64.91,64.7,64.71,268700.0,40.3609,40.4107,40.28,40.2862,268700.0
2012-05-17 09:55:00,64.71,64.76,64.63,64.72,539200.0,40.2862,40.3173,40.2364,40.2924,539200.0
2012-05-17 10:00:00,64.73,64.75,64.33,64.51,1017700.0,40.2987,40.3111,40.0496,40.1617,1017700.0
2012-05-17 10:05:00,64.51,64.99,64.5,64.99,443700.0,40.1617,40.4605,40.1555,40.4605,443700.0
2012-05-17 10:10:00,65.01,65.06,64.86,65.01,484300.0,40.473,40.5041,40.3796,40.473,484300.0
2012-05-17 10:15:00,65.02,65.41,65.02,65.19,816600.0,40.4792,40.722,40.4792,40.585,816600.0
2012-05-17 10:20:00,65.19,65.24,65.03,65.13,239500.0,40.585,40.6162,40.4854,40.5477,239500.0
2012-05-17 10:25:00,65.12,65.16,64.8,65.01,277400.0,40.5415,40.5664,40.3422,40.473,277400.0
2012-05-17 10:30:00,65.01,65.02,64.74,64.8,315700.0,40.473,40.4792,40.3049,40.3422,315700.0
2012-05-17 10:35:00,64.79,64.97,64.74,64.96,347600.0,40.336,40.4481,40.3049,40.4419,347600.0
2012-05-17 10:40:00,64.96,65.14,64.96,65.02,238500.0,40.4419,40.5539,40.4419,40.4792,238500.0
2012-05-17 10:45:00,65.02,65.12,64.85,64.93,230400.0,40.4792,40.5415,40.3734,40.4232,230400.0
2012-05-17 10:50:00,64.93,65.06,64.82,64.99,232700.0,40.4232,40.5041,40.3547,40.4605,232700.0
2012-05-17 10:55:00,64.99,65.05,64.86,65.03,268700.0,40.4605,40.4979,40.3796,40.4854,268700.0
2012-05-17 11:00:00,65.03,65.11,64.94,65.07,243000.0,40.4854,40.5352,40.4294,40.5103,243000.0
2012-05-17 11:05:00,65.06,65.15,64.96,65.0,204400.0,40.5041,40.5601,40.4419,40.4668,204400.0
2012-05-17 11:10:00,65.01,65.01,64.83,64.91,190100.0,40.473,40.473,40.3609,40.4107,190100.0
2012-05-17 11:15:00,64.91,64.99,64.86,64.95,225000.0,40.4107,40.4605,40.3796,40.4356,225000.0
2012-05-17 11:20:00,64.94,64.95,64.81,64.9,119100.0,40.4294,40.4356,40.3485,40.4045,119100.0
2012-05-17 11:25:00,64.89,64.94,64.83,64.92,129700.0,40.3983,40.4294,40.3609,40.417,129700.0
2012-05-17 11:30:00,64.92,64.96,64.76,64.8,259700.0,40.417,40.4419,40.3173,40.3422,259700.0
2012-05-17 11:35:00,64.81,64.89,64.7,64.83,241200.0,40.3485,40.3983,40.28,40.3609,241200.0
2012-05-17 11:40:00,64.83,64.9,64.75,64.9,106900.0,40.3609,40.4045,40.3111,40.4045,106900.0
2012-05-17 11:45:00,64.89,64.98,64.89,64.96,223300.0,40.3983,40.4543,40.3983,40.4419,223300.0
2012-05-17 11:50:00,64.96,64.97,64.85,64.91,140100.0,40.4419,40.4481,40.3734,40.4107,140100.0
2012-05-17 11:55:00,64.92,64.96,64.8,64.93,137400.0,40.417,40.4419,40.3422,40.4232,137400.0
2012-05-17 12:00:00,64.94,64.94,64.64,64.65,243800.0,40.4294,40.4294,40.2426,40.2489,243800.0
2012-05-17 12:05:00,64.65,64.65,64.49,64.62,312600.0,40.2489,40.2489,40.1492,40.2302,312600.0
2012-05-17 12:10:00,64.61,64.62,64.48,64.54,168900.0,40.224,40.2302,40.143,40.1804,168900.0
2012-05-17 12:15:00,64.54,64.68,64.54,64.63,283400.0,40.1804,40.2675,40.1804,40.2364,283400.0
2012-05-17 12:20:00,64.66,64.75,64.57,64.74,265500.0,40.2551,40.3111,40.1991,40.3049,265500.0
2012-05-17 12:25:00,64.73,64.76,64.59,64.62,89000.0,40.2987,40.3173,40.2115,40.2302,89000.0
2012-05-17 12:30:00,64.62,64.64,64.53,64.54,94900.0,40.2302,40.2426,40.1742,40.1804,94900.0
2012-05-17 12:35:00,64.55,64.75,64.54,64.74,94600.0,40.1866,40.3111,40.1804,40.3049,94600.0
2012-05-17 12:40:00,64.75,64.89,64.74,64.81,132900.0,40.3111,40.3983,40.3049,40.3485,132900.0
2012-05-17 12:45:00,64.8,64.83,64.72,64.76,87500.0,40.3422,40.3609,40.2924,40.3173,87500.0
2012-05-17 12:50:00,64.75,64.76,64.59,64.62,186700.0,40.3111,40.3173,40.2115,40.2302,186700.0
2012-05-17 12:55:00,64.62,64.7,64.62,64.7,153700.0,40.2302,40.28,40.2302,40.28,153700.0
2012-05-17 13:00:00,64.71,64.89,64.71,64.88,177400.0,40.2862,40.3983,40.2862,40.392,177400.0
2012-05-17 13:05:00,64.88,65.08,64.88,64.97,540900.0,40.392,40.5166,40.392,40.4481,540900.0
2012-05-17 13:10:00,64.96,65.06,64.89,64.89,519300.0,40.4419,40.5041,40.3983,40.3983,519300.0
2012-05-17 13:15:00,64.89,64.94,64.79,64.93,122300.0,40.3983,40.4294,40.336,40.4232,122300.0
2012-05-17 13:20:00,64.94,64.98,64.91,64.98,105200.0,40.4294,40.4543,40.4107,40.4543,105200.0
2012-05-17 13:25:00,64.98,65.0,64.9,64.92,53400.0,40.4543,40.4668,40.4045,40.417,53400.0
2012-05-17 13:30:00,64.91,64.92,64.75,64.81,105600.0,40.4107,40.417,40.3111,40.3485,105600.0
2012-05-17 13:35:00,64.79,64.91,64.79,64.84,88100.0,40.336,40.4107,40.336,40.3671,88100.0
2012-05-17 13:40:00,64.85,64.88,64.77,64.82,74600.0,40.3734,40.392,40.3236,40.3547,74600.0
2012-05-17 13:45:00,64.82,64.85,64.79,64.81,73700.0,40.3547,40.3734,40.336,40.3485,73700.0
2012-05-17 13:50:00,64.81,65.01,64.81,65.01,98500.0,40.3485,40.473,40.3485,40.473,98500.0
2012-05-17 13:55:00,65.01,65.06,65.0,65.02,137300.0,40.473,40.5041,40.4668,40.4792,137300.0
2012-05-17 14:00:00,64.99,64.99,64.84,64.92,149100.0,40.4605,40.4605,40.3671,40.417,149100.0
2012-05-17 14:05:00,64.92,64.98,64.9,64.92,83400.0,40.417,40.4543,40.4045,40.417,83400.0
2012-05-17 14:10:00,64.92,64.94,64.84,64.85,102200.0,40.417,40.4294,40.3671,40.3734,102200.0
2012-05-17 14:15:00,64.85,64.89,64.83,64.86,83400.0,40.3734,40.3983,40.3609,40.3796,83400.0
2012-05-17 14:20:00,64.85,65.06,64.85,64.95,207000.0,40.3734,40.5041,40.3734,40.4356,207000.0
2012-05-17 14:25:00,64.94,64.96,64.83,64.89,323100.0,40.4294,40.4419,40.3609,40.3983,323100.0
2012-05-17 14:30:00,64.88,64.93,64.82,64.83,107300.0,40.392,40.4232,40.3547,40.3609,107300.0
2012-05-17 14:35:00,64.83,64.83,64.74,64.76,120100.0,40.3609,40.3609,40.3049,40.3173,120100.0
2012-05-17 14:40:00,64.75,64.85,64.74,64.84,92300.0,40.3111,40.3734,40.3049,40.3671,92300.0
2012-05-17 14:45:00,64.83,64.85,64.74,64.8,156100.0,40.3609,40.3734,40.3049,40.3422,156100.0
2012-05-17 14:50:00,64.79,64.83,64.73,64.76,103000.0,40.336,40.3609,40.2987,40.3173,103000.0
2012-05-17 14:55:00,64.77,64.85,64.73,64.81,165200.0,40.3236,40.3734,40.2987,40.3485,165200.0
2012-05-17 15:00:00,64.8,64.87,64.79,64.84,167800.0,40.3422,40.3858,40.336,40.3671,167800.0
2012-05-17 15:05:00,64.85,64.85,64.67,64.71,204000.0,40.3734,40.3734,40.2613,40.2862,204000.0
2012-05-17 15:10:00,64.71,64.79,64.68,64.78,221300.0,40.2862,40.336,40.2675,40.3298,221300.0
2012-05-17 15:15:00,64.78,64.79,64.7,64.77,161000.0,40.3298,40.336,40.28,40.3236,161000.0
2012-05-17 15:20:00,64.77,64.78,64.66,64.68,139000.0,40.3236,40.3298,40.2551,40.2675,139000.0
2012-05-17 15:25:00,64.68,64.72,64.64,64.7,200200.0,40.2675,40.2924,40.2426,40.28,200200.0
2012-05-17 15:30:00,64.7,64.7,64.6,64.64,316800.0,40.28,40.28,40.2177,40.2426,316800.0
2012-05-17 15:35:00,64.64,64.65,64.44,64.46,470200.0,40.2426,40.2489,40.1181,40.1306,470200.0
2012-05-17 15:40:00,64.47,64.49,64.4,64.42,320700.0,40.1368,40.1492,40.0932,40.1057,320700.0
2012-05-17 15:45:00,64.41,64.46,64.35,64.46,318500.0,40.0994,40.1306,40.0621,40.1306,318500.0
2012-05-17 15:50:00,64.45,64.52,64.41,64.52,442400.0,40.1243,40.1679,40.0994,40.1679,442400.0
2012-05-17 15:55:00,64.52,64.52,64.34,64.35,653600.0,40.1679,40.1679,40.0559,40.0621,653600.0
2012-05-18 09:30:00,64.8,64.88,64.69,64.81,166300.0,40.3422,40.392,40.2738,40.3485,166300.0
2012-05-18 09:35:00,64.8,64.97,64.78,64.81,224500.0,40.3422,40.4481,40.3298,40.3485,224500.0
2012-05-18 09:40:00,64.81,64.82,64.65,64.78,320600.0,40.3485,40.3547,40.2489,40.3298,320600.0
2012-05-18 09:45:00,64.78,64.9,64.69,64.81,212700.0,40.3298,40.4045,40.2738,40.3485,212700.0
2012-05-18 09:50:00,64.82,64.96,64.72,64.84,165600.0,40.3547,40.4419,40.2924,40.3671,165600.0
2012-05-18 09:55:00,64.86,64.87,64.64,64.64,389900.0,40.3796,40.3858,40.2426,40.2426,389900.0
2012-05-18 10:00:00,64.64,64.66,64.54,64.6,199100.0,40.2426,40.2551,40.1804,40.2177,199100.0
2012-05-18 10:05:00,64.6,64.61,64.43,64.45,264800.0,40.2177,40.224,40.1119,40.1243,264800.0
2012-05-18 10:10:00,64.45,64.6,64.41,64.6,158800.0,40.1243,40.2177,40.0994,40.2177,158800.0
2012-05-18 10:15:00,64.6,64.68,64.5,64.53,154200.0,40.2177,40.2675,40.1555,40.1742,154200.0
2012-05-18 10:20:00,64.53,64.61,64.47,64.54,180200.0,40.1742,40.224,40.1368,40.1804,180200.0
2012-05-18 10:25:00,64.54,64.58,64.47,64.53,212000.0,40.1804,40.2053,40.1368,40.1742,212000.0
2012-05-18 10:30:00,64.53,64.7,64.44,64.65,189400.0,40.1742,40.28,40.1181,40.2489,189400.0
2012-05-18 10:35:00,64.65,64.77,64.52,64.77,129600.0,40.2489,40.3236,40.1679,40.3236,129600.0
2012-05-18 10:40:00,64.77,64.83,64.63,64.82,222400.0,40.3236,40.3609,40.2364,40.3547,222400.0
2012-05-18 10:45:00,64.82,64.99,64.77,64.97,526600.0,40.3547,40.4605,40.3236,40.4481,526600.0
2012-05-18 10:50:00,64.98,65.16,64.98,65.14,503900.0,40.4543,40.5664,40.4543,40.5539,503900.0
2012-05-18 10:55:00,65.15,65.16,64.93,65.02,262800.0,40.5601,40.5664,40.4232,40.4792,262800.0
2012-05-18 11:00:00,65.02,65.11,64.9,64.99,384600.0,40.4792,40.5352,40.4045,40.4605,384600.0
2012-05-18 11:05:00,64.98,65.01,64.87,64.9,185700.0,40.4543,40.473,40.3858,40.4045,185700.0
2012-05-18 11:10:00,64.9,64.96,64.82,64.84,215900.0,40.4045,40.4419,40.3547,40.3671,215900.0
2012-05-18 11:15:00,64.85,64.89,64.77,64.86,135300.0,40.3734,40.3983,40.3236,40.3796,135300.0
2012-05-18 11:20:00,64.86,64.88,64.76,64.78,105900.0,40.3796,40.392,40.3173,40.3298,105900.0
2012-05-18 11:25:00,64.78,64.89,64.74,64.74,138400.0,40.3298,40.3983,40.3049,40.3049,138400.0
2012-05-18 11:30:00,64.74,64.84,64.6,64.7,243200.0,40.3049,40.3671,40.2177,40.28,243200.0
2012-05-18 11:35:00,64.71,64.72,64.54,64.69,288800.0,40.2862,40.2924,40.1804,40.2738,288800.0
2012-05-18 11:40:00,64.69,64.75,64.66,64.75,138600.0,40.2738,40.3111,40.2551,40.3111,138600.0
2012-05-18 11:45:00,64.75,64.76,64.52,64.55,190500.0,40.3111,40.3173,40.1679,40.1866,190500.0
2012-05-18 11:50:00,64.55,64.55,64.41,64.45,202000.0,40.1866,40.1866,40.0994,40.1243,202000.0
2012-05-18 11:55:00,64.45,64.52,64.37,64.48,286900.0,40.1243,40.1679,40.0745,40.143,286900.0
2012-05-18 12:00:00,64.5,64.57,64.48,64.52,334600.0,40.1555,40.1991,40.143,40.1679,334600.0
2012-05-18 12:05:00,64.51,64.56,64.46,64.53,487800.0,40.1617,40.1928,40.1306,40.1742,487800.0
2012-05-18 12:10:00,64.54,64.54,64.41,64.52,235000.0,40.1804,40.1804,40.0994,40.1679,235000.0
2012-05-18 12:15:00,64.52,64.56,64.39,64.56,318600.0,40.1679,40.1928,40.087,40.1928,318600.0
2012-05-18 12:20:00,64.56,64.57,64.49,64.55,100900.0,40.1928,40.1991,40.1492,40.1866,100900.0
2012-05-18 12:25:00,64.54,64.63,64.53,64.61,124100.0,40.1804,40.2364,40.1742,40.224,124100.0
2012-05-18 12:30:00,64.62,64.7,64.59,64.6,224100.0,40.2302,40.28,40.2115,40.2177,224100.0
2012-05-18 12:35:00,64.59,64.7,64.55,64.7,86100.0,40.2115,40.28,40.1866,40.28,86100.0
2012-05-18 12:40:00,64.7,64.76,64.59,64.62,179300.0,40.28,40.3173,40.2115,40.2302,179300.0
2012-05-18 12:45:00,64.61,64.66,64.58,64.63,111100.0,40.224,40.2551,40.2053,40.2364,111100.0
2012-05-18 12:50:00,64.63,64.67,64.53,64.54,89800.0,40.2364,40.2613,40.1742,40.1804,89800.0
2012-05-18 12:55:00,64.54,64.62,64.53,64.59,87400.0,40.1804,40.2302,40.1742,40.2115,87400.0
2012-05-18 13:00:00,64.59,64.6,64.5,64.51,61200.0,40.2115,40.2177,40.1555,40.1617,61200.0
2012-05-18 13:05:00,64.5,64.57,64.46,64.52,43500.0,40.1555,40.1991,40.1306,40.1679,43500.0
2012-05-18 13:10:00,64.53,64.64,64.53,64.57,29100.0,40.1742,40.2426,40.1742,40.1991,29100.0
2012-05-18 13:15:00,64.55,64.7,64.55,64.62,108000.0,40.1866,40.28,40.1866,40.2302,108000.0
2012-05-18 13:20:00,64.62,64.64,64.54,64.54,19200.0,40.2302,40.2426,40.1804,40.1804,19200.0
2012-05-18 13:25:00,64.54,64.58,64.53,64.57,41700.0,40.1804,40.2053,40.1742,40.1991,41700.0
2012-05-18 13:30:00,64.58,64.58,64.5,64.5,64600.0,40.2053,40.2053,40.1555,40.1555,64600.0
2012-05-18 13:35:00,64.51,64.54,64.42,64.42,163200.0,40.1617,40.1804,40.1057,40.1057,163200.0
2012-05-18 13:40:00,64.42,64.48,64.4,64.4,65300.0,40.1057,40.143,40.0932,40.0932,65300.0
2012-05-18 13:45:00,64.4,64.44,64.37,64.43,60400.0,40.0932,40.1181,40.0745,40.1119,60400.0
2012-05-18 13:50:00,64.44,64.45,64.33,64.43,102800.0,40.1181,40.1243,40.0496,40.1119,102800.0
2012-05-18 13:55:00,64.43,64.43,64.33,64.34,107100.0,40.1119,40.1119,40.0496,40.0559,107100.0
2012-05-18 14:00:00,64.34,64.35,64.27,64.3,53100.0,40.0559,40.0621,40.0123,40.031,53100.0
2012-05-18 14:05:00,64.3,64.34,64.19,64.23,77900.0,40.031,40.0559,39.9625,39.9874,77900.0
2012-05-18 14:10:00,64.24,64.33,64.19,64.32,98400.0,39.9936,40.0496,39.9625,40.0434,98400.0
2012-05-18 14:15:00,64.32,64.34,64.18,64.19,113500.0,40.0434,40.0559,39.9563,39.9625,113500.0
2012-05-18 14:20:00,64.19,64.25,64.13,64.13,165400.0,39.9625,39.9998,39.9251,39.9251,165400.0
2012-05-18 14:25:00,64.14,64.27,64.12,64.26,102600.0,39.9313,40.0123,39.9189,40.0061,102600.0
2012-05-18 14:30:00,64.25,64.26,64.11,64.19,124900.0,39.9998,40.0061,39.9127,39.9625,124900.0
2012-05-18 14:35:00,64.19,64.25,64.17,64.17,146600.0,39.9625,39.9998,39.95,39.95,146600.0
2012-05-18 14:40:00,64.16,64.17,64.02,64.04,145900.0,39.9438,39.95,39.8566,39.8691,145900.0
2012-05-18 14:45:00,64.04,64.09,64.02,64.03,93200.0,39.8691,39.9002,39.8566,39.8629,93200.0
2012-05-18 14:50:00,64.04,64.16,64.01,64.03,190900.0,39.8691,39.9438,39.8504,39.8629,190900.0
2012-05-18 14:55:00,64.03,64.04,63.96,63.97,142800.0,39.8629,39.8691,39.8193,39.8255,142800.0
2012-05-18 15:00:00,63.97,64.07,63.87,64.03,180500.0,39.8255,39.8878,39.7633,39.8629,180500.0
2012-05-18 15:05:00,64.03,64.13,64.03,64.12,272900.0,39.8629,39.9251,39.8629,39.9189,272900.0
2012-05-18 15:10:00,64.12,64.2,64.01,64.05,277500.0,39.9189,39.9687,39.8504,39.8753,277500.0
2012-05-18 15:15:00,64.05,64.14,64.04,64.11,129500.0,39.8753,39.9313,39.8691,39.9127,129500.0
2012-05-18 15:20:00,64.1,64.1,63.94,63.95,220300.0,39.9064,39.9064,39.8068,39.8131,220300.0
2012-05-18 15:25:00,63.96,64.0,63.89,63.91,162300.0,39.8193,39.8442,39.7757,39.7882,162300.0
2012-05-18 15:30:00,63.91,63.93,63.8,63.82,182600.0,39.7882,39.8006,39.7197,39.7321,182600.0
2012-05-18 15:35:00,63.82,63.91,63.78,63.82,544600.0,39.7321,39.7882,39.7072,39.7321,544600.0
2012-05-18 15:40:00,63.83,63.83,63.68,63.7,215900.0,39.7384,39.7384,39.645,39.6574,215900.0
2012-05-18 15:45:00,63.69,63.86,63.67,63.75,233000.0,39.6512,39.757,39.6387,39.6885,233000.0
2012-05-18 15:50:00,63.75,63.77,63.68,63.72,191800.0,39.6885,39.701,39.645,39.6699,191800.0
2012-05-18 15:55:00,63.71,63.94,63.71,63.9,2063600.0,39.6636,39.8068,39.6636,39.7819,2063600.0
2012-05-21 09:30:00,64.04,64.4,63.99,64.36,270400.0,39.8691,40.0932,39.838,40.0683,270400.0
2012-05-21 09:35:00,64.36,64.62,64.26,64.59,336700.0,40.0683,40.2302,40.0061,40.2115,336700.0
2012-05-21 09:40:00,64.58,64.6,64.26,64.51,368300.0,40.2053,40.2177,40.0061,40.1617,368300.0
2012-05-21 09:45:00,64.5,64.53,64.42,64.46,297200.0,40.1555,40.1742,40.1057,40.1306,297200.0
2012-05-21 09:50:00,64.46,64.47,64.26,64.28,167800.0,40.1306,40.1368,40.0061,40.0185,167800.0
2012-05-21 09:55:00,64.28,64.42,64.24,64.37,184900.0,40.0185,40.1057,39.9936,40.0745,184900.0
2012-05-21 10:00:00,64.36,64.4,64.16,64.37,242500.0,40.0683,40.0932,39.9438,40.0745,242500.0
2012-05-21 10:05:00,64.37,64.37,64.11,64.32,146000.0,40.0745,40.0745,39.9127,40.0434,146000.0
2012-05-21 10:10:00,64.32,64.32,64.07,64.18,224100.0,40.0434,40.0434,39.8878,39.9563,224100.0
2012-05-21 10:15:00,64.18,64.5,64.14,64.43,326300.0,39.9563,40.1555,39.9313,40.1119,326300.0
2012-05-21 10:20:00,64.43,64.45,64.31,64.31,143200.0,40.1119,40.1243,40.0372,40.0372,143200.0
2012-05-21 10:25:00,64.31,64.59,64.31,64.56,242300.0,40.0372,40.2115,40.0372,40.1928,242300.0
2012-05-21 10:30:00,64.56,64.7,64.56,64.68,580500.0,40.1928,40.28,40.1928,40.2675,580500.0
2012-05-21 10:35:00,64.68,64.7,64.46,64.5,154800.0,40.2675,40.28,40.1306,40.1555,154800.0
2012-05-21 10:40:00,64.5,64.65,64.47,64.59,139700.0,40.1555,40.2489,40.1368,40.2115,139700.0
2012-05-21 10:45:00,64.6,64.71,64.58,64.65,122100.0,40.2177,40.2862,40.2053,40.2489,122100.0
2012-05-21 10:50:00,64.65,64.81,64.64,64.76,232600.0,40.2489,40.3485,40.2426,40.3173,232600.0
2012-05-21 10:55:00,64.76,64.79,64.69,64.7,100300.0,40.3173,40.336,40.2738,40.28,100300.0
2012-05-21 11:00:00,64.69,64.82,64.69,64.77,218500.0,40.2738,40.3547,40.2738,40.3236,218500.0
2012-05-21 11:05:00,64.77,64.89,64.76,64.83,173200.0,40.3236,40.3983,40.3173,40.3609,173200.0
2012-05-21 11:10:00,64.83,65.02,64.81,64.95,256700.0,40.3609,40.4792,40.3485,40.4356,256700.0
2012-05-21 11:15:00,64.96,65.05,64.92,64.95,326200.0,40.4419,40.4979,40.417,40.4356,326200.0
2012-05-21 11:20:00,64.96,65.02,64.89,65.0,186000.0,40.4419,40.4792,40.3983,40.4668,186000.0
2012-05-21 11:25:00,64.98,65.01,64.88,64.97,139800.0,40.4543,40.473,40.392,40.4481,139800.0
2012-05-21 11:30:00,64.97,64.98,64.87,64.87,188100.0,40.4481,40.4543,40.3858,40.3858,188100.0
2012-05-21 11:35:00,64.87,64.97,64.84,64.87,94300.0,40.3858,40.4481,40.3671,40.3858,94300.0
2012-05-21 11:40:00,64.86,64.91,64.84,64.89,35100.0,40.3796,40.4107,40.3671,40.3983,35100.0
2012-05-21 11:45:00,64.89,64.95,64.87,64.94,42300.0,40.3983,40.4356,40.3858,40.4294,42300.0
2012-05-21 11:50:00,64.95,64.99,64.92,64.95,60600.0,40.4356,40.4605,40.417,40.4356,60600.0
2012-05-21 11:55:00,64.94,64.97,64.89,64.89,54400.0,40.4294,40.4481,40.3983,40.3983,54400.0
2012-05-21 12:00:00,64.89,65.02,64.84,65.0,140500.0,40.3983,40.4792,40.3671,40.4668,140500.0
2012-05-21 12:05:00,65.0,65.02,64.86,64.9,83600.0,40.4668,40.4792,40.3796,40.4045,83600.0
2012-05-21 12:10:00,64.92,64.97,64.9,64.95,99700.0,40.417,40.4481,40.4045,40.4356,99700.0
2012-05-21 12:15:00,64.95,65.02,64.94,65.01,91900.0,40.4356,40.4792,40.4294,40.473,91900.0
2012-05-21 12:20:00,65.01,65.01,64.9,64.9,47300.0,40.473,40.473,40.4045,40.4045,47300.0
2012-05-21 12:25:00,64.91,65.01,64.9,64.98,94300.0,40.4107,40.473,40.4045,40.4543,94300.0
2012-05-21 12:30:00,64.99,64.99,64.88,64.91,52100.0,40.4605,40.4605,40.392,40.4107,52100.0
2012-05-21 12:35:00,64.92,64.97,64.91,64.96,26200.0,40.417,40.4481,40.4107,40.4419,26200.0
2012-05-21 12:40:00,64.96,64.96,64.87,64.88,45500.0,40.4419,40.4419,40.3858,40.392,45500.0
2012-05-21 12:45:00,64.88,64.89,64.85,64.88,44100.0,40.392,40.3983,40.3734,40.392,44100.0
2012-05-21 12:50:00,64.89,64.92,64.85,64.91,53800.0,40.3983,40.417,40.3734,40.4107,53800.0
2012-05-21 12:55:00,64.9,64.91,64.85,64.91,52000.0,40.4045,40.4107,40.3734,40.4107,52000.0
2012-05-21 13:00:00,64.92,64.95,64.9,64.91,49500.0,40.417,40.4356,40.4045,40.4107,49500.0
2012-05-21 13:05:00,64.92,65.02,64.88,65.0,204500.0,40.417,40.4792,40.392,40.4668,204500.0
2012-05-21 13:10:00,65.0,65.04,64.9,64.9,90400.0,40.4668,40.4917,40.4045,40.4045,90400.0
2012-05-21 13:15:00,64.9,65.0,64.9,65.0,44700.0,40.4045,40.4668,40.4045,40.4668,44700.0
2012-05-21 13:20:00,64.98,65.02,64.98,65.02,58200.0,40.4543,40.4792,40.4543,40.4792,58200.0
2012-05-21 13:25:00,65.03,65.12,65.02,65.1,179100.0,40.4854,40.5415,40.4792,40.529,179100.0
2012-05-21 13:30:00,65.1,65.17,65.1,65.12,81400.0,40.529,40.5726,40.529,40.5415,81400.0
2012-05-21 13:35:00,65.12,65.19,65.11,65.17,87700.0,40.5415,40.585,40.5352,40.5726,87700.0
2012-05-21 13:40:00,65.16,65.23,65.16,65.2,63400.0,40.5664,40.6099,40.5664,40.5913,63400.0
2012-05-21 13:45:00,65.19,65.24,65.16,65.19,58400.0,40.585,40.6162,40.5664,40.585,58400.0
2012-05-21 13:50:00,65.2,65.21,65.1,65.16,103300.0,40.5913,40.5975,40.529,40.5664,103300.0
2012-05-21 13:55:00,65.2,65.2,65.12,65.15,73100.0,40.5913,40.5913,40.5415,40.5601,73100.0
2012-05-21 14:00:00,65.16,65.16,65.0,65.0,118000.0,40.5664,40.5664,40.4668,40.4668,118000.0
2012-05-21 14:05:00,65.0,65.02,64.97,64.98,87900.0,40.4668,40.4792,40.4481,40.4543,87900.0
2012-05-21 14:10:00,64.99,65.05,64.95,65.04,39400.0,40.4605,40.4979,40.4356,40.4917,39400.0
2012-05-21 14:15:00,65.03,65.1,64.99,65.1,165300.0,40.4854,40.529,40.4605,40.529,165300.0
2012-05-21 14:20:00,65.11,65.19,64.98,64.98,147800.0,40.5352,40.585,40.4543,40.4543,147800.0
2012-05-21 14:25:00,64.98,65.0,64.95,64.95,63400.0,40.4543,40.4668,40.4356,40.4356,63400.0
2012-05-21 14:30:00,64.96,65.01,64.94,65.01,81300.0,40.4419,40.473,40.4294,40.473,81300.0
2012-05-21 14:35:00,65.02,65.04,64.97,64.98,31200.0,40.4792,40.4917,40.4481,40.4543,31200.0
2012-05-21 14:40:00,64.97,65.06,64.97,65.05,45600.0,40.4481,40.5041,40.4481,40.4979,45600.0
2012-05-21 14:45:00,65.05,65.08,65.01,65.06,49900.0,40.4979,40.5166,40.473,40.5041,49900.0
2012-05-21 14:50:00,65.06,65.16,65.05,65.15,69800.0,40.5041,40.5664,40.4979,40.5601,69800.0
2012-05-21 14:55:00,65.14,65.21,65.11,65.14,143400.0,40.5539,40.5975,40.5352,40.5539,143400.0
2012-05-21 15:00:00,65.13,65.23,65.13,65.22,168800.0,40.5477,40.6099,40.5477,40.6037,168800.0
2012-05-21 15:05:00,65.22,65.27,65.21,65.26,256800.0,40.6037,40.6348,40.5975,40.6286,256800.0
2012-05-21 15:10:00,65.26,65.31,65.23,65.27,158200.0,40.6286,40.6598,40.6099,40.6348,158200.0
2012-05-21 15:15:00,65.27,65.39,65.27,65.35,275500.0,40.6348,40.7096,40.6348,40.6847,275500.0
2012-05-21 15:20:00,65.35,65.46,65.34,65.41,212800.0,40.6847,40.7531,40.6784,40.722,212800.0
2012-05-21 15:25:00,65.4,65.41,65.37,65.37,142300.0,40.7158,40.722,40.6971,40.6971,142300.0
2012-05-21 15:30:00,65.37,65.41,65.34,65.39,348100.0,40.6971,40.722,40.6784,40.7096,348100.0
2012-05-21 15:35:00,65.39,65.41,65.27,65.4,129300.0,40.7096,40.722,40.6348,40.7158,129300.0
2012-05-21 15:40:00,65.4,65.42,65.33,65.36,227800.0,40.7158,40.7282,40.6722,40.6909,227800.0
2012-05-21 15:45:00,65.36,65.45,65.34,65.45,323500.0,40.6909,40.7469,40.6784,40.7469,323500.0
2012-05-21 15:50:00,65.45,65.47,65.39,65.44,579300.0,40.7469,40.7594,40.7096,40.7407,579300.0
2012-05-21 15:55:00,65.44,65.46,65.4,65.42,952400.0,40.7407,40.7531,40.7158,40.7282,952400.0
2012-05-22 09:30:00,65.5,65.59,65.34,65.34,199300.0,40.778,40.8341,40.6784,40.6784,199300.0
2012-05-22 09:35:00,65.35,65.37,65.16,65.22,373800.0,40.6847,40.6971,40.5664,40.6037,373800.0
2012-05-22 09:40:00,65.22,65.38,65.2,65.36,266300.0,40.6037,40.7033,40.5913,40.6909,266300.0
2012-05-22 09:45:00,65.36,65.48,65.35,65.43,168800.0,40.6909,40.7656,40.6847,40.7345,168800.0
2012-05-22 09:50:00,65.44,65.65,65.44,65.57,158800.0,40.7407,40.8714,40.7407,40.8216,158800.0
2012-05-22 09:55:00,65.57,65.65,65.41,65.46,187400.0,40.8216,40.8714,40.722,40.7531,187400.0
2012-05-22 10:00:00,65.46,65.6,65.44,65.59,258300.0,40.7531,40.8403,40.7407,40.8341,258300.0
2012-05-22 10:05:00,65.59,65.75,65.55,65.67,306800.0,40.8341,40.9337,40.8092,40.8839,306800.0
2012-05-22 10:10:00,65.67,65.77,65.62,65.74,114300.0,40.8839,40.9461,40.8527,40.9275,114300.0
2012-05-22 10:15:00,65.74,66.0,65.74,65.98,301800.0,40.9275,41.0893,40.9275,41.0769,301800.0
2012-05-22 10:20:00,65.98,66.04,65.94,65.96,197800.0,41.0769,41.1142,41.052,41.0644,197800.0
2012-05-22 10:25:00,65.97,66.1,65.97,66.06,125900.0,41.0706,41.1516,41.0706,41.1267,125900.0
2012-05-22 10:30:00,66.05,66.17,66.05,66.13,141100.0,41.1205,41.1952,41.1205,41.1703,141100.0
2012-05-22 10:35:00,66.13,66.19,66.1,66.19,119800.0,41.1703,41.2076,41.1516,41.2076,119800.0
2012-05-22 10:40:00,66.2,66.3,66.19,66.25,189100.0,41.2138,41.2761,41.2076,41.245,189100.0
2012-05-22 10:45:00,66.25,66.42,66.25,66.38,354300.0,41.245,41.3508,41.245,41.3259,354300.0
2012-05-22 10:50:00,66.38,66.38,66.13,66.15,132500.0,41.3259,41.3259,41.1703,41.1827,132500.0
2012-05-22 10:55:00,66.15,66.2,66.07,66.17,206800.0,41.1827,41.2138,41.1329,41.1952,206800.0
2012-05-22 11:00:00,66.16,66.21,65.99,66.0,183200.0,41.1889,41.2201,41.0831,41.0893,183200.0
2012-05-22 11:05:00,65.99,66.01,65.91,65.96,190800.0,41.0831,41.0955,41.0333,41.0644,190800.0
2012-05-22 11:10:00,65.96,66.17,65.95,66.07,160600.0,41.0644,41.1952,41.0582,41.1329,160600.0
2012-05-22 11:15:00,66.07,66.16,65.99,66.04,398900.0,41.1329,41.1889,41.0831,41.1142,398900.0
2012-05-22 11:20:00,66.05,66.05,65.99,66.0,224900.0,41.1205,41.1205,41.0831,41.0893,224900.0
2012-05-22 11:25:00,66.01,66.05,65.94,65.95,139700.0,41.0955,41.1205,41.052,41.0582,139700.0
2012-05-22 11:30:00,65.95,65.96,65.86,65.95,106500.0,41.0582,41.0644,41.0022,41.0582,106500.0
2012-05-22 11:35:00,65.94,65.95,65.75,65.8,155600.0,41.052,41.0582,40.9337,40.9648,155600.0
2012-05-22 11:40:00,65.8,65.83,65.71,65.71,158800.0,40.9648,40.9835,40.9088,40.9088,158800.0
2012-05-22 11:45:00,65.72,65.8,65.71,65.79,104800.0,40.915,40.9648,40.9088,40.9586,104800.0
2012-05-22 11:50:00,65.79,65.8,65.7,65.71,63300.0,40.9586,40.9648,40.9026,40.9088,63300.0
2012-05-22 11:55:00,65.71,65.72,65.56,65.59,152500.0,40.9088,40.915,40.8154,40.8341,152500.0
2012-05-22 12:00:00,65.59,65.61,65.37,65.44,189900.0,40.8341,40.8465,40.6971,40.7407,189900.0
2012-05-22 12:05:00,65.45,65.49,65.36,65.37,116400.0,40.7469,40.7718,40.6909,40.6971,116400.0
2012-05-22 12:10:00,65.37,65.6,65.32,65.59,204100.0,40.6971,40.8403,40.666,40.8341,204100.0
2012-05-22 12:15:00,65.58,65.59,65.47,65.54,163300.0,40.8278,40.8341,40.7594,40.8029,163300.0
2012-05-22 12:20:00,65.55,65.67,65.53,65.67,107900.0,40.8092,40.8839,40.7967,40.8839,107900.0
2012-05-22 12:25:00,65.67,65.67,65.58,65.58,57100.0,40.8839,40.8839,40.8278,40.8278,57100.0
2012-05-22 12:30:00,65.59,65.64,65.51,65.54,81200.0,40.8341,40.8652,40.7843,40.8029,81200.0
2012-05-22 12:35:00,65.54,65.58,65.51,65.57,74400.0,40.8029,40.8278,40.7843,40.8216,74400.0
2012-05-22 12:40:00,65.58,65.61,65.55,65.56,53500.0,40.8278,40.8465,40.8092,40.8154,53500.0
2012-05-22 12:45:00,65.55,65.66,65.53,65.63,83900.0,40.8092,40.8776,40.7967,40.859,83900.0
2012-05-22 12:50:00,65.62,65.63,65.49,65.51,45100.0,40.8527,40.859,40.7718,40.7843,45100.0
2012-05-22 12:55:00,65.5,65.53,65.42,65.43,73000.0,40.778,40.7967,40.7282,40.7345,73000.0
2012-05-22 13:00:00,65.42,65.53,65.42,65.51,89300.0,40.7282,40.7967,40.7282,40.7843,89300.0
2012-05-22 13:05:00,65.51,65.52,65.44,65.46,48100.0,40.7843,40.7905,40.7407,40.7531,48100.0
2012-05-22 13:10:00,65.46,65.47,65.4,65.42,126900.0,40.7531,40.7594,40.7158,40.7282,126900.0
2012-05-22 13:15:00,65.43,65.44,65.28,65.31,271800.0,40.7345,40.7407,40.6411,40.6598,271800.0
2012-05-22 13:20:00,65.3,65.4,65.23,65.38,143200.0,40.6535,40.7158,40.6099,40.7033,143200.0
2012-05-22 13:25:00,65.38,65.4,65.26,65.26,79700.0,40.7033,40.7158,40.6286,40.6286,79700.0
2012-05-22 13:30:00,65.26,65.32,65.2,65.31,291800.0,40.6286,40.666,40.5913,40.6598,291800.0
2012-05-22 13:35:00,65.32,65.32,65.21,65.24,86600.0,40.666,40.666,40.5975,40.6162,86600.0
2012-05-22 13:40:00,65.24,65.24,65.14,65.17,278800.0,40.6162,40.6162,40.5539,40.5726,278800.0
2012-05-22 13:45:00,65.17,65.34,65.11,65.34,193500.0,40.5726,40.6784,40.5352,40.6784,193500.0
2012-05-22 13:50:00,65.33,65.33,65.19,65.29,344400.0,40.6722,40.6722,40.585,40.6473,344400.0
2012-05-22 13:55:00,65.3,65.38,65.3,65.37,61900.0,40.6535,40.7033,40.6535,40.6971,61900.0
2012-05-22 14:00:00,65.38,65.59,65.36,65.56,129300.0,40.7033,40.8341,40.6909,40.8154,129300.0
2012-05-22 14:05:00,65.55,65.75,65.49,65.75,189000.0,40.8092,40.9337,40.7718,40.9337,189000.0
2012-05-22 14:10:00,65.75,65.75,65.43,65.54,359100.0,40.9337,40.9337,40.7345,40.8029,359100.0
2012-05-22 14:15:00,65.55,65.58,65.41,65.44,285400.0,40.8092,40.8278,40.722,40.7407,285400.0
2012-05-22 14:20:00,65.44,65.7,65.44,65.69,183800.0,40.7407,40.9026,40.7407,40.8963,183800.0
2012-05-22 14:25:00,65.69,65.71,65.49,65.5,189400.0,40.8963,40.9088,40.7718,40.778,189400.0
2012-05-22 14:30:00,65.48,65.55,65.33,65.42,299800.0,40.7656,40.8092,40.6722,40.7282,299800.0
2012-05-22 14:35:00,65.43,65.5,65.36,65.37,168700.0,40.7345,40.778,40.6909,40.6971,168700.0
2012-05-22 14:40:00,65.38,65.45,65.34,65.43,91300.0,40.7033,40.7469,40.6784,40.7345,91300.0
2012-05-22 14:45:00,65.43,65.48,65.35,65.47,169700.0,40.7345,40.7656,40.6847,40.7594,169700.0
2012-05-22 14:50:00,65.47,65.59,65.45,65.47,134400.0,40.7594,40.8341,40.7469,40.7594,134400.0
2012-05-22 14:55:00,65.47,65.58,65.44,65.49,375300.0,40.7594,40.8278,40.7407,40.7718,375300.0
2012-05-22 15:00:00,65.49,65.56,65.41,65.48,524200.0,40.7718,40.8154,40.722,40.7656,524200.0
2012-05-22 15:05:00,65.47,65.48,65.42,65.43,295300.0,40.7594,40.7656,40.7282,40.7345,295300.0
2012-05-22 15:10:00,65.41,65.45,65.38,65.4,217500.0,40.722,40.7469,40.7033,40.7158,217500.0
2012-05-22 15:15:00,65.4,65.47,65.31,65.31,249900.0,40.7158,40.7594,40.6598,40.6598,249900.0
2012-05-22 15:20:00,65.31,65.34,65.25,65.28,332600.0,40.6598,40.6784,40.6224,40.6411,332600.0
2012-05-22 15:25:00,65.28,65.36,65.2,65.2,366700.0,40.6411,40.6909,40.5913,40.5913,366700.0
2012-05-22 15:30:00,65.2,65.21,65.03,65.04,449300.0,40.5913,40.5975,40.4854,40.4917,449300.0
2012-05-22 15:35:00,65.03,65.14,65.0,65.03,204400.0,40.4854,40.5539,40.4668,40.4854,204400.0
2012-05-22 15:40:00,65.03,65.07,64.88,64.91,412200.0,40.4854,40.5103,40.392,40.4107,412200.0
2012-05-22 15:45:00,64.91,65.02,64.81,64.85,423100.0,40.4107,40.4792,40.3485,40.3734,423100.0
2012-05-22 15:50:00,64.86,65.11,64.85,65.1,504000.0,40.3796,40.5352,40.3734,40.529,504000.0
2012-05-22 15:55:00,65.09,65.27,65.0,65.25,1226600.0,40.5228,40.6348,40.4668,40.6224,1226600.0
2012-05-23 09:30:00,64.7,64.72,64.51,64.57,177300.0,40.28,40.2924,40.1617,40.1991,177300.0
2012-05-23 09:35:00,64.57,64.59,64.42,64.45,133900.0,40.1991,40.2115,40.1057,40.1243,133900.0
2012-05-23 09:40:00,64.44,64.44,64.26,64.27,116000.0,40.1181,40.1181,40.0061,40.0123,116000.0
2012-05-23 09:45:00,64.27,64.53,64.19,64.21,210500.0,40.0123,40.1742,39.9625,39.9749,210500.0
2012-05-23 09:50:00,64.21,64.41,64.18,64.32,151700.0,39.9749,40.0994,39.9563,40.0434,151700.0
2012-05-23 09:55:00,64.31,64.58,64.3,64.48,240700.0,40.0372,40.2053,40.031,40.143,240700.0
2012-05-23 10:00:00,64.48,64.66,64.27,64.29,509200.0,40.143,40.2551,40.0123,40.0247,509200.0
2012-05-23 10:05:00,64.29,64.59,64.27,64.51,300800.0,40.0247,40.2115,40.0123,40.1617,300800.0
2012-05-23 10:10:00,64.52,64.57,64.3,64.4,243800.0,40.1679,40.1991,40.031,40.0932,243800.0
2012-05-23 10:15:00,64.4,64.47,64.29,64.31,517600.0,40.0932,40.1368,40.0247,40.0372,517600.0
2012-05-23 10:20:00,64.3,64.38,64.19,64.26,417400.0,40.031,40.0808,39.9625,40.0061,417400.0
2012-05-23 10:25:00,64.27,64.28,64.11,64.2,303800.0,40.0123,40.0185,39.9127,39.9687,303800.0
2012-05-23 10:30:00,64.21,64.23,64.04,64.16,235200.0,39.9749,39.9874,39.8691,39.9438,235200.0
2012-05-23 10:35:00,64.16,64.25,64.03,64.03,232100.0,39.9438,39.9998,39.8629,39.8629,232100.0
2012-05-23 10:40:00,64.04,64.12,63.98,64.05,369800.0,39.8691,39.9189,39.8317,39.8753,369800.0
2012-05-23 10:45:00,64.04,64.05,63.85,63.98,376900.0,39.8691,39.8753,39.7508,39.8317,376900.0
2012-05-23 10:50:00,63.98,64.02,63.87,64.0,605500.0,39.8317,39.8566,39.7633,39.8442,605500.0
2012-05-23 10:55:00,64.0,64.09,63.93,63.95,466300.0,39.8442,39.9002,39.8006,39.8131,466300.0
2012-05-23 11:00:00,63.94,63.96,63.83,63.86,182100.0,39.8068,39.8193,39.7384,39.757,182100.0
2012-05-23 11:05:00,63.86,64.05,63.85,64.03,161600.0,39.757,39.8753,39.7508,39.8629,161600.0
2012-05-23 11:10:00,64.03,64.13,63.88,64.06,152600.0,39.8629,39.9251,39.7695,39.8815,152600.0
2012-05-23 11:15:00,64.06,64.16,64.01,64.05,115900.0,39.8815,39.9438,39.8504,39.8753,115900.0
2012-05-23 11:20:00,64.05,64.23,64.02,64.21,321700.0,39.8753,39.9874,39.8566,39.9749,321700.0
2012-05-23 11:25:00,64.2,64.23,64.08,64.1,92900.0,39.9687,39.9874,39.894,39.9064,92900.0
2012-05-23 11:30:00,64.11,64.22,64.04,64.04,115500.0,39.9127,39.9812,39.8691,39.8691,115500.0
2012-05-23 11:35:00,64.03,64.15,63.92,64.09,360800.0,39.8629,39.9376,39.7944,39.9002,360800.0
2012-05-23 11:40:00,64.1,64.29,64.1,64.2,185500.0,39.9064,40.0247,39.9064,39.9687,185500.0
2012-05-23 11:45:00,64.19,64.19,64.01,64.07,134600.0,39.9625,39.9625,39.8504,39.8878,134600.0
2012-05-23 11:50:00,64.08,64.2,64.05,64.14,79100.0,39.894,39.9687,39.8753,39.9313,79100.0
2012-05-23 11:55:00,64.13,64.16,63.99,64.08,151200.0,39.9251,39.9438,39.838,39.894,151200.0
2012-05-23 12:00:00,64.08,64.11,63.92,63.97,153700.0,39.894,39.9127,39.7944,39.8255,153700.0
2012-05-23 12:05:00,63.97,63.99,63.87,63.96,186000.0,39.8255,39.838,39.7633,39.8193,186000.0
2012-05-23 12:10:00,63.97,63.97,63.89,63.92,166500.0,39.8255,39.8255,39.7757,39.7944,166500.0
2012-05-23 12:15:00,63.9,64.02,63.89,63.98,137500.0,39.7819,39.8566,39.7757,39.8317,137500.0
2012-05-23 12:20:00,63.99,64.01,63.85,63.89,145000.0,39.838,39.8504,39.7508,39.7757,145000.0
2012-05-23 12:25:00,63.9,63.92,63.8,63.86,186400.0,39.7819,39.7944,39.7197,39.757,186400.0
2012-05-23 12:30:00,63.85,63.89,63.78,63.88,180400.0,39.7508,39.7757,39.7072,39.7695,180400.0
2012-05-23 12:35:00,63.88,63.94,63.85,63.94,210700.0,39.7695,39.8068,39.7508,39.8068,210700.0
2012-05-23 12:40:00,63.93,63.97,63.87,63.96,188200.0,39.8006,39.8255,39.7633,39.8193,188200.0
2012-05-23 12:45:00,63.95,64.05,63.94,64.01,148900.0,39.8131,39.8753,39.8068,39.8504,148900.0
2012-05-23 12:50:00,64.01,64.02,63.95,63.95,196200.0,39.8504,39.8566,39.8131,39.8131,196200.0
2012-05-23 12:55:00,63.95,63.98,63.9,63.96,115300.0,39.8131,39.8317,39.7819,39.8193,115300.0
2012-05-23 13:00:00,63.98,64.07,63.98,64.02,166500.0,39.8317,39.8878,39.8317,39.8566,166500.0
2012-05-23 13:05:00,64.0,64.02,63.94,63.99,183100.0,39.8442,39.8566,39.8068,39.838,183100.0
2012-05-23 13:10:00,64.0,64.16,63.98,64.12,93600.0,39.8442,39.9438,39.8317,39.9189,93600.0
2012-05-23 13:15:00,64.12,64.16,64.07,64.09,78200.0,39.9189,39.9438,39.8878,39.9002,78200.0
2012-05-23 13:20:00,64.1,64.33,64.1,64.25,117200.0,39.9064,40.0496,39.9064,39.9998,117200.0
2012-05-23 13:25:00,64.26,64.38,64.26,64.38,78100.0,40.0061,40.0808,40.0061,40.0808,78100.0
2012-05-23 13:30:00,64.38,64.46,64.28,64.31,278400.0,40.0808,40.1306,40.0185,40.0372,278400.0
2012-05-23 13:35:00,64.3,64.45,64.29,64.43,125200.0,40.031,40.1243,40.0247,40.1119,125200.0
2012-05-23 13:40:00,64.44,64.5,64.42,64.45,139700.0,40.1181,40.1555,40.1057,40.1243,139700.0
2012-05-23 13:45:00,64.45,64.68,64.45,64.67,462600.0,40.1243,40.2675,40.1243,40.2613,462600.0
2012-05-23 13:50:00,64.67,64.7,64.45,64.48,244400.0,40.2613,40.28,40.1243,40.143,244400.0
2012-05-23 13:55:00,64.48,64.61,64.43,64.6,128300.0,40.143,40.224,40.1119,40.2177,128300.0
2012-05-23 14:00:00,64.61,64.61,64.46,64.46,105100.0,40.224,40.224,40.1306,40.1306,105100.0
2012-05-23 14:05:00,64.45,64.62,64.44,64.61,102100.0,40.1243,40.2302,40.1181,40.224,102100.0
2012-05-23 14:10:00,64.61,64.61,64.44,64.44,69000.0,40.224,40.224,40.1181,40.1181,69000.0
2012-05-23 14:15:00,64.43,64.51,64.3,64.37,133500.0,40.1119,40.1617,40.031,40.0745,133500.0
2012-05-23 14:20:00,64.37,64.37,64.23,64.23,90200.0,40.0745,40.0745,39.9874,39.9874,90200.0
2012-05-23 14:25:00,64.23,64.34,64.2,64.24,208800.0,39.9874,40.0559,39.9687,39.9936,208800.0
2012-05-23 14:30:00,64.23,64.37,64.2,64.37,124000.0,39.9874,40.0745,39.9687,40.0745,124000.0
2012-05-23 14:35:00,64.37,64.49,64.37,64.45,82600.0,40.0745,40.1492,40.0745,40.1243,82600.0
2012-05-23 14:40:00,64.43,64.7,64.39,64.58,208200.0,40.1119,40.28,40.087,40.2053,208200.0
2012-05-23 14:45:00,64.58,64.64,64.52,64.59,244200.0,40.2053,40.2426,40.1679,40.2115,244200.0
2012-05-23 14:50:00,64.6,64.78,64.6,64.71,130000.0,40.2177,40.3298,40.2177,40.2862,130000.0
2012-05-23 14:55:00,64.7,64.79,64.65,64.78,158500.0,40.28,40.336,40.2489,40.3298,158500.0
2012-05-23 15:00:00,64.78,64.83,64.69,64.78,138400.0,40.3298,40.3609,40.2738,40.3298,138400.0
2012-05-23 15:05:00,64.76,64.94,64.7,64.93,143100.0,40.3173,40.4294,40.28,40.4232,143100.0
2012-05-23 15:10:00,64.93,64.97,64.83,64.93,258900.0,40.4232,40.4481,40.3609,40.4232,258900.0
2012-05-23 15:15:00,64.93,65.0,64.8,65.0,261100.0,40.4232,40.4668,40.3422,40.4668,261100.0
2012-05-23 15:20:00,64.99,65.06,64.94,64.94,256800.0,40.4605,40.5041,40.4294,40.4294,256800.0
2012-05-23 15:25:00,64.94,65.12,64.94,65.0,205600.0,40.4294,40.5415,40.4294,40.4668,205600.0
2012-05-23 15:30:00,65.0,65.26,65.0,65.24,262400.0,40.4668,40.6286,40.4668,40.6162,262400.0
2012-05-23 15:35:00,65.24,65.44,65.22,65.39,785300.0,40.6162,40.7407,40.6037,40.7096,785300.0
2012-05-23 15:40:00,65.36,65.58,65.36,65.53,1061000.0,40.6909,40.8278,40.6909,40.7967,1061000.0
2012-05-23 15:45:00,65.53,65.53,65.4,65.47,463900.0,40.7967,40.7967,40.7158,40.7594,463900.0
2012-05-23 15:50:00,65.47,65.54,65.32,65.36,585500.0,40.7594,40.8029,40.666,40.6909,585500.0
2012-05-23 15:55:00,65.35,65.53,65.34,65.5,618000.0,40.6847,40.7967,40.6784,40.778,618000.0
2012-05-24 09:30:00,65.8,65.83,65.35,65.35,521700.0,40.9648,40.9835,40.6847,40.6847,521700.0
2012-05-24 09:35:00,65.35,65.37,65.11,65.27,407400.0,40.6847,40.6971,40.5352,40.6348,407400.0
2012-05-24 09:40:00,65.28,65.52,65.24,65.5,267700.0,40.6411,40.7905,40.6162,40.778,267700.0
2012-05-24 09:45:00,65.5,65.51,65.21,65.25,168700.0,40.778,40.7843,40.5975,40.6224,168700.0
2012-05-24 09:50:00,65.25,65.27,65.08,65.13,289100.0,40.6224,40.6348,40.5166,40.5477,289100.0
2012-05-24 09:55:00,65.14,65.35,65.1,65.29,225300.0,40.5539,40.6847,40.529,40.6473,225300.0
2012-05-24 10:00:00,65.29,65.37,65.04,65.32,483500.0,40.6473,40.6971,40.4917,40.666,483500.0
2012-05-24 10:05:00,65.32,65.41,65.18,65.27,584900.0,40.666,40.722,40.5788,40.6348,584900.0
2012-05-24 10:10:00,65.27,65.28,65.04,65.06,208800.0,40.6348,40.6411,40.4917,40.5041,208800.0
2012-05-24 10:15:00,65.05,65.22,64.93,65.09,219600.0,40.4979,40.6037,40.4232,40.5228,219600.0
2012-05-24 10:20:00,65.08,65.22,65.05,65.14,554000.0,40.5166,40.6037,40.4979,40.5539,554000.0
2012-05-24 10:25:00,65.14,65.3,65.04,65.27,202600.0,40.5539,40.6535,40.4917,40.6348,202600.0
2012-05-24 10:30:00,65.26,65.52,65.17,65.46,447700.0,40.6286,40.7905,40.5726,40.7531,447700.0
2012-05-24 10:35:00,65.45,65.56,65.39,65.44,378600.0,40.7469,40.8154,40.7096,40.7407,378600.0
2012-05-24 10:40:00,65.43,65.57,65.41,65.45,417600.0,40.7345,40.8216,40.722,40.7469,417600.0
2012-05-24 10:45:00,65.46,65.47,65.34,65.37,221600.0,40.7531,40.7594,40.6784,40.6971,221600.0
2012-05-24 10:50:00,65.37,65.5,65.33,65.33,179900.0,40.6971,40.778,40.6722,40.6722,179900.0
2012-05-24 10:55:00,65.33,65.43,65.25,65.34,227000.0,40.6722,40.7345,40.6224,40.6784,227000.0
2012-05-24 11:00:00,65.34,65.4,65.27,65.34,170300.0,40.6784,40.7158,40.6348,40.6784,170300.0
2012-05-24 11:05:00,65.35,65.55,65.34,65.42,281600.0,40.6847,40.8092,40.6784,40.7282,281600.0
2012-05-24 11:10:00,65.42,65.58,65.41,65.5,114800.0,40.7282,40.8278,40.722,40.778,114800.0
2012-05-24 11:15:00,65.5,65.68,65.48,65.57,145700.0,40.778,40.8901,40.7656,40.8216,145700.0
2012-05-24 11:20:00,65.56,65.67,65.5,65.52,137200.0,40.8154,40.8839,40.778,40.7905,137200.0
2012-05-24 11:25:00,65.51,65.53,65.46,65.52,131400.0,40.7843,40.7967,40.7531,40.7905,131400.0
2012-05-24 11:30:00,65.52,65.52,65.3,65.3,242800.0,40.7905,40.7905,40.6535,40.6535,242800.0
2012-05-24 11:35:00,65.3,65.34,65.25,65.31,119000.0,40.6535,40.6784,40.6224,40.6598,119000.0
2012-05-24 11:40:00,65.3,65.34,65.17,65.19,240000.0,40.6535,40.6784,40.5726,40.585,240000.0
2012-05-24 11:45:00,65.18,65.24,65.14,65.24,181700.0,40.5788,40.6162,40.5539,40.6162,181700.0
2012-05-24 11:50:00,65.24,65.34,65.23,65.31,163400.0,40.6162,40.6784,40.6099,40.6598,163400.0
2012-05-24 11:55:00,65.31,65.32,65.2,65.31,96600.0,40.6598,40.666,40.5913,40.6598,96600.0
2012-05-24 12:00:00,65.31,65.33,65.06,65.12,216200.0,40.6598,40.6722,40.5041,40.5415,216200.0
2012-05-24 12:05:00,65.12,65.21,65.12,65.17,141300.0,40.5415,40.5975,40.5415,40.5726,141300.0
2012-05-24 12:10:00,65.19,65.32,65.09,65.13,144800.0,40.585,40.666,40.5228,40.5477,144800.0
2012-05-24 12:15:00,65.11,65.17,65.04,65.1,151800.0,40.5352,40.5726,40.4917,40.529,151800.0
2012-05-24 12:20:00,65.11,65.16,65.07,65.11,75000.0,40.5352,40.5664,40.5103,40.5352,75000.0
2012-05-24 12:25:00,65.11,65.14,65.01,65.04,53400.0,40.5352,40.5539,40.473,40.4917,53400.0
2012-05-24 12:30:00,65.05,65.09,64.97,65.08,218800.0,40.4979,40.5228,40.4481,40.5166,218800.0
2012-05-24 12:35:00,65.08,65.16,65.06,65.13,130600.0,40.5166,40.5664,40.5041,40.5477,130600.0
2012-05-24 12:40:00,65.13,65.17,65.05,65.16,43100.0,40.5477,40.5726,40.4979,40.5664,43100.0
2012-05-24 12:45:00,65.14,65.17,65.1,65.13,148000.0,40.5539,40.5726,40.529,40.5477,148000.0
2012-05-24 12:50:00,65.13,65.14,64.98,64.99,70000.0,40.5477,40.5539,40.4543,40.4605,70000.0
2012-05-24 12:55:00,64.99,65.06,64.97,65.02,326700.0,40.4605,40.5041,40.4481,40.4792,326700.0
2012-05-24 13:00:00,65.04,65.17,64.99,65.15,177500.0,40.4917,40.5726,40.4605,40.5601,177500.0
2012-05-24 13:05:00,65.15,65.16,65.09,65.13,130900.0,40.5601,40.5664,40.5228,40.5477,130900.0
2012-05-24 13:10:00,65.12,65.14,65.02,65.07,107500.0,40.5415,40.5539,40.4792,40.5103,107500.0
2012-05-24 13:15:00,65.07,65.16,65.05,65.06,127400.0,40.5103,40.5664,40.4979,40.5041,127400.0
2012-05-24 13:20:00,65.06,65.13,65.04,65.07,57800.0,40.5041,40.5477,40.4917,40.5103,57800.0
2012-05-24 13:25:00,65.07,65.12,64.97,65.0,124500.0,40.5103,40.5415,40.4481,40.4668,124500.0
2012-05-24 13:30:00,64.98,64.99,64.9,64.95,140600.0,40.4543,40.4605,40.4045,40.4356,140600.0
2012-05-24 13:35:00,64.95,64.96,64.87,64.92,89200.0,40.4356,40.4419,40.3858,40.417,89200.0
2012-05-24 13:40:00,64.92,64.99,64.88,64.97,129100.0,40.417,40.4605,40.392,40.4481,129100.0
2012-05-24 13:45:00,64.97,64.98,64.82,64.86,96000.0,40.4481,40.4543,40.3547,40.3796,96000.0
2012-05-24 13:50:00,64.85,64.92,64.81,64.83,122700.0,40.3734,40.417,40.3485,40.3609,122700.0
2012-05-24 13:55:00,64.83,64.83,64.72,64.72,104100.0,40.3609,40.3609,40.2924,40.2924,104100.0
2012-05-24 14:00:00,64.72,64.96,64.7,64.92,199700.0,40.2924,40.4419,40.28,40.417,199700.0
2012-05-24 14:05:00,64.92,64.99,64.89,64.98,108700.0,40.417,40.4605,40.3983,40.4543,108700.0
2012-05-24 14:10:00,64.98,64.98,64.82,64.83,187700.0,40.4543,40.4543,40.3547,40.3609,187700.0
2012-05-24 14:15:00,64.84,64.92,64.81,64.89,108100.0,40.3671,40.417,40.3485,40.3983,108100.0
2012-05-24 14:20:00,64.89,65.0,64.86,64.95,109700.0,40.3983,40.4668,40.3796,40.4356,109700.0
2012-05-24 14:25:00,64.95,64.97,64.88,64.96,140300.0,40.4356,40.4481,40.392,40.4419,140300.0
2012-05-24 14:30:00,64.96,65.09,64.92,65.07,69600.0,40.4419,40.5228,40.417,40.5103,69600.0
2012-05-24 14:35:00,65.07,65.07,64.91,64.92,100300.0,40.5103,40.5103,40.4107,40.417,100300.0
2012-05-24 14:40:00,64.91,64.91,64.82,64.86,156900.0,40.4107,40.4107,40.3547,40.3796,156900.0
2012-05-24 14:45:00,64.86,64.96,64.82,64.95,130300.0,40.3796,40.4419,40.3547,40.4356,130300.0
2012-05-24 14:50:00,64.96,64.97,64.89,64.91,190700.0,40.4419,40.4481,40.3983,40.4107,190700.0
2012-05-24 14:55:00,64.91,64.97,64.82,64.82,201400.0,40.4107,40.4481,40.3547,40.3547,201400.0
2012-05-24 15:00:00,64.82,64.93,64.8,64.85,482100.0,40.3547,40.4232,40.3422,40.3734,482100.0
2012-05-24 15:05:00,64.86,64.87,64.79,64.82,107800.0,40.3796,40.3858,40.336,40.3547,107800.0
2012-05-24 15:10:00,64.82,64.83,64.74,64.77,134800.0,40.3547,40.3609,40.3049,40.3236,134800.0
2012-05-24 15:15:00,64.77,64.78,64.63,64.65,466700.0,40.3236,40.3298,40.2364,40.2489,466700.0
2012-05-24 15:20:00,64.66,64.82,64.62,64.82,392000.0,40.2551,40.3547,40.2302,40.3547,392000.0
2012-05-24 15:25:00,64.82,65.14,64.8,65.07,522000.0,40.3547,40.5539,40.3422,40.5103,522000.0
2012-05-24 15:30:00,65.07,65.2,65.01,65.02,542000.0,40.5103,40.5913,40.473,40.4792,542000.0
2012-05-24 15:35:00,65.03,65.22,65.03,65.14,333900.0,40.4854,40.6037,40.4854,40.5539,333900.0
2012-05-24 15:40:00,65.14,65.22,65.1,65.11,356300.0,40.5539,40.6037,40.529,40.5352,356300.0
2012-05-24 15:45:00,65.12,65.22,65.12,65.22,267600.0,40.5415,40.6037,40.5415,40.6037,267600.0
2012-05-24 15:50:00,65.22,65.35,65.18,65.34,256000.0,40.6037,40.6847,40.5788,40.6784,256000.0
2012-05-24 15:55:00,65.34,65.39,65.28,65.39,440600.0,40.6784,40.7096,40.6411,40.7096,440600.0
2012-05-25 09:30:00,65.38,65.81,65.35,65.44,115700.0,40.7033,40.971,40.6847,40.7407,115700.0
2012-05-25 09:35:00,65.44,65.7,65.41,65.61,131800.0,40.7407,40.9026,40.722,40.8465,131800.0
2012-05-25 09:40:00,65.67,65.69,65.33,65.34,162700.0,40.8839,40.8963,40.6722,40.6784,162700.0
2012-05-25 09:45:00,65.34,65.54,65.34,65.52,68500.0,40.6784,40.8029,40.6784,40.7905,68500.0
2012-05-25 09:50:00,65.52,65.55,65.41,65.48,98000.0,40.7905,40.8092,40.722,40.7656,98000.0
2012-05-25 09:55:00,65.47,65.62,65.44,65.48,148900.0,40.7594,40.8527,40.7407,40.7656,148900.0
2012-05-25 10:00:00,65.48,65.53,65.4,65.45,161600.0,40.7656,40.7967,40.7158,40.7469,161600.0
2012-05-25 10:05:00,65.44,65.44,65.3,65.33,132500.0,40.7407,40.7407,40.6535,40.6722,132500.0
2012-05-25 10:10:00,65.34,65.38,65.25,65.37,138700.0,40.6784,40.7033,40.6224,40.6971,138700.0
2012-05-25 10:15:00,65.36,65.37,65.26,65.35,150700.0,40.6909,40.6971,40.6286,40.6847,150700.0
2012-05-25 10:20:00,65.35,65.39,65.26,65.31,90800.0,40.6847,40.7096,40.6286,40.6598,90800.0
2012-05-25 10:25:00,65.32,65.33,65.15,65.3,159000.0,40.666,40.6722,40.5601,40.6535,159000.0
2012-05-25 10:30:00,65.29,65.37,65.25,65.3,142500.0,40.6473,40.6971,40.6224,40.6535,142500.0
2012-05-25 10:35:00,65.3,65.39,65.27,65.28,140500.0,40.6535,40.7096,40.6348,40.6411,140500.0
2012-05-25 10:40:00,65.31,65.31,65.11,65.17,103200.0,40.6598,40.6598,40.5352,40.5726,103200.0
2012-05-25 10:45:00,65.18,65.26,65.12,65.24,85100.0,40.5788,40.6286,40.5415,40.6162,85100.0
2012-05-25 10:50:00,65.24,65.3,65.2,65.25,91700.0,40.6162,40.6535,40.5913,40.6224,91700.0
2012-05-25 10:55:00,65.24,65.31,65.19,65.2,130300.0,40.6162,40.6598,40.585,40.5913,130300.0
2012-05-25 11:00:00,65.21,65.38,65.2,65.33,112100.0,40.5975,40.7033,40.5913,40.6722,112100.0
2012-05-25 11:05:00,65.34,65.44,65.33,65.42,142900.0,40.6784,40.7407,40.6722,40.7282,142900.0
2012-05-25 11:10:00,65.42,65.49,65.37,65.48,68400.0,40.7282,40.7718,40.6971,40.7656,68400.0
2012-05-25 11:15:00,65.48,65.51,65.38,65.45,107500.0,40.7656,40.7843,40.7033,40.7469,107500.0
2012-05-25 11:20:00,65.46,65.55,65.43,65.54,52000.0,40.7531,40.8092,40.7345,40.8029,52000.0
2012-05-25 11:25:00,65.54,65.59,65.5,65.53,77700.0,40.8029,40.8341,40.778,40.7967,77700.0
2012-05-25 11:30:00,65.52,65.53,65.4,65.5,134700.0,40.7905,40.7967,40.7158,40.778,134700.0
2012-05-25 11:35:00,65.52,65.52,65.39,65.44,132100.0,40.7905,40.7905,40.7096,40.7407,132100.0
2012-05-25 11:40:00,65.45,65.52,65.44,65.46,35000.0,40.7469,40.7905,40.7407,40.7531,35000.0
2012-05-25 11:45:00,65.46,65.59,65.45,65.57,128100.0,40.7531,40.8341,40.7469,40.8216,128100.0
2012-05-25 11:50:00,65.57,65.66,65.5,65.51,537900.0,40.8216,40.8776,40.778,40.7843,537900.0
2012-05-25 11:55:00,65.51,65.54,65.46,65.47,77400.0,40.7843,40.8029,40.7531,40.7594,77400.0
2012-05-25 12:00:00,65.45,65.47,65.33,65.37,63700.0,40.7469,40.7594,40.6722,40.6971,63700.0
2012-05-25 12:05:00,65.36,65.42,65.36,65.42,87300.0,40.6909,40.7282,40.6909,40.7282,87300.0
2012-05-25 12:10:00,65.42,65.42,65.34,65.35,59000.0,40.7282,40.7282,40.6784,40.6847,59000.0
2012-05-25 12:15:00,65.34,65.34,65.3,65.32,49700.0,40.6784,40.6784,40.6535,40.666,49700.0
2012-05-25 12:20:00,65.32,65.37,65.29,65.31,76000.0,40.666,40.6971,40.6473,40.6598,76000.0
2012-05-25 12:25:00,65.32,65.34,65.21,65.23,72400.0,40.666,40.6784,40.5975,40.6099,72400.0
2012-05-25 12:30:00,65.24,65.31,65.23,65.26,44100.0,40.6162,40.6598,40.6099,40.6286,44100.0
2012-05-25 12:35:00,65.26,65.34,65.26,65.33,46400.0,40.6286,40.6784,40.6286,40.6722,46400.0
2012-05-25 12:40:00,65.33,65.33,65.27,65.31,24900.0,40.6722,40.6722,40.6348,40.6598,24900.0
2012-05-25 12:45:00,65.32,65.32,65.22,65.23,35900.0,40.666,40.666,40.6037,40.6099,35900.0
2012-05-25 12:50:00,65.22,65.29,65.21,65.28,30100.0,40.6037,40.6473,40.5975,40.6411,30100.0
2012-05-25 12:55:00,65.28,65.28,65.2,65.2,46600.0,40.6411,40.6411,40.5913,40.5913,46600.0
2012-05-25 13:00:00,65.19,65.19,65.14,65.18,42700.0,40.585,40.585,40.5539,40.5788,42700.0
2012-05-25 13:05:00,65.18,65.21,65.17,65.2,40700.0,40.5788,40.5975,40.5726,40.5913,40700.0
2012-05-25 13:10:00,65.2,65.24,65.19,65.23,23800.0,40.5913,40.6162,40.585,40.6099,23800.0
2012-05-25 13:15:00,65.23,65.24,65.17,65.23,41100.0,40.6099,40.6162,40.5726,40.6099,41100.0
2012-05-25 13:20:00,65.22,65.25,65.2,65.24,58400.0,40.6037,40.6224,40.5913,40.6162,58400.0
2012-05-25 13:25:00,65.25,65.27,65.2,65.26,69000.0,40.6224,40.6348,40.5913,40.6286,69000.0
2012-05-25 13:30:00,65.25,65.3,65.25,65.25,21200.0,40.6224,40.6535,40.6224,40.6224,21200.0
2012-05-25 13:35:00,65.25,65.27,65.22,65.26,24000.0,40.6224,40.6348,40.6037,40.6286,24000.0
2012-05-25 13:40:00,65.26,65.27,65.23,65.25,22600.0,40.6286,40.6348,40.6099,40.6224,22600.0
2012-05-25 13:45:00,65.24,65.29,65.24,65.27,30500.0,40.6162,40.6473,40.6162,40.6348,30500.0
2012-05-25 13:50:00,65.28,65.31,65.24,65.27,26400.0,40.6411,40.6598,40.6162,40.6348,26400.0
2012-05-25 13:55:00,65.27,65.32,65.27,65.27,38800.0,40.6348,40.666,40.6348,40.6348,38800.0
2012-05-25 14:00:00,65.27,65.31,65.27,65.3,24600.0,40.6348,40.6598,40.6348,40.6535,24600.0
2012-05-25 14:05:00,65.29,65.34,65.29,65.31,36100.0,40.6473,40.6784,40.6473,40.6598,36100.0
2012-05-25 14:10:00,65.31,65.34,65.3,65.34,28000.0,40.6598,40.6784,40.6535,40.6784,28000.0
2012-05-25 14:15:00,65.33,65.34,65.2,65.2,27300.0,40.6722,40.6784,40.5913,40.5913,27300.0
2012-05-25 14:20:00,65.21,65.23,65.13,65.21,65200.0,40.5975,40.6099,40.5477,40.5975,65200.0
2012-05-25 14:25:00,65.21,65.25,65.12,65.18,77900.0,40.5975,40.6224,40.5415,40.5788,77900.0
2012-05-25 14:30:00,65.17,65.23,65.17,65.17,38200.0,40.5726,40.6099,40.5726,40.5726,38200.0
2012-05-25 14:35:00,65.17,65.2,65.12,65.17,56000.0,40.5726,40.5913,40.5415,40.5726,56000.0
2012-05-25 14:40:00,65.17,65.18,65.1,65.11,35600.0,40.5726,40.5788,40.529,40.5352,35600.0
2012-05-25 14:45:00,65.1,65.11,65.03,65.06,74600.0,40.529,40.5352,40.4854,40.5041,74600.0
2012-05-25 14:50:00,65.06,65.12,65.0,65.11,35300.0,40.5041,40.5415,40.4668,40.5352,35300.0
2012-05-25 14:55:00,65.11,65.11,65.03,65.08,51500.0,40.5352,40.5352,40.4854,40.5166,51500.0
2012-05-25 15:00:00,65.08,65.16,65.05,65.14,41700.0,40.5166,40.5664,40.4979,40.5539,41700.0
2012-05-25 15:05:00,65.14,65.17,65.11,65.17,35700.0,40.5539,40.5726,40.5352,40.5726,35700.0
2012-05-25 15:10:00,65.18,65.2,65.09,65.1,81600.0,40.5788,40.5913,40.5228,40.529,81600.0
2012-05-25 15:15:00,65.1,65.14,65.06,65.06,90300.0,40.529,40.5539,40.5041,40.5041,90300.0
2012-05-25 15:20:00,65.06,65.06,64.99,65.05,181500.0,40.5041,40.5041,40.4605,40.4979,181500.0
2012-05-25 15:25:00,65.04,65.11,65.01,65.11,87400.0,40.4917,40.5352,40.473,40.5352,87400.0
2012-05-25 15:30:00,65.1,65.2,65.03,65.13,350900.0,40.529,40.5913,40.4854,40.5477,350900.0
2012-05-25 15:35:00,65.14,65.17,65.08,65.14,200500.0,40.5539,40.5726,40.5166,40.5539,200500.0
2012-05-25 15:40:00,65.14,65.18,65.11,65.14,147000.0,40.5539,40.5788,40.5352,40.5539,147000.0
2012-05-25 15:45:00,65.14,65.21,65.12,65.18,274800.0,40.5539,40.5975,40.5415,40.5788,274800.0
2012-05-25 15:50:00,65.18,65.19,65.11,65.13,295200.0,40.5788,40.585,40.5352,40.5477,295200.0
2012-05-25 15:55:00,65.14,65.21,65.14,65.19,363300.0,40.5539,40.5975,40.5539,40.585,363300.0
2012-05-29 09:30:00,65.88,66.09,65.83,65.97,332100.0,41.0146,41.1454,40.9835,41.0706,332100.0
2012-05-29 09:35:00,65.97,66.11,65.91,66.09,331100.0,41.0706,41.1578,41.0333,41.1454,331100.0
2012-05-29 09:40:00,66.08,66.2,66.05,66.12,180200.0,41.1391,41.2138,41.1205,41.164,180200.0
2012-05-29 09:45:00,66.15,66.26,66.1,66.17,196900.0,41.1827,41.2512,41.1516,41.1952,196900.0
2012-05-29 09:50:00,66.17,66.26,66.07,66.08,354800.0,41.1952,41.2512,41.1329,41.1391,354800.0
2012-05-29 09:55:00,66.07,66.15,66.01,66.07,226500.0,41.1329,41.1827,41.0955,41.1329,226500.0
2012-05-29 10:00:00,66.09,66.17,65.91,66.16,336500.0,41.1454,41.1952,41.0333,41.1889,336500.0
2012-05-29 10:05:00,66.15,66.23,66.04,66.23,307700.0,41.1827,41.2325,41.1142,41.2325,307700.0
2012-05-29 10:10:00,66.2,66.31,66.14,66.21,535400.0,41.2138,41.2823,41.1765,41.2201,535400.0
2012-05-29 10:15:00,66.21,66.28,66.18,66.25,417500.0,41.2201,41.2636,41.2014,41.245,417500.0
2012-05-29 10:20:00,66.26,66.3,66.21,66.27,140000.0,41.2512,41.2761,41.2201,41.2574,140000.0
2012-05-29 10:25:00,66.27,66.36,66.22,66.33,343600.0,41.2574,41.3134,41.2263,41.2948,343600.0
2012-05-29 10:30:00,66.34,66.43,66.3,66.43,230800.0,41.301,41.357,41.2761,41.357,230800.0
2012-05-29 10:35:00,66.42,66.54,66.42,66.5,603400.0,41.3508,41.4255,41.3508,41.4006,603400.0
2012-05-29 10:40:00,66.5,66.55,66.43,66.51,138400.0,41.4006,41.4317,41.357,41.4068,138400.0
2012-05-29 10:45:00,66.51,66.61,66.51,66.6,253400.0,41.4068,41.4691,41.4068,41.4629,253400.0
2012-05-29 10:50:00,66.6,66.66,66.6,66.63,168500.0,41.4629,41.5002,41.4629,41.4815,168500.0
2012-05-29 10:55:00,66.62,66.69,66.61,66.63,112800.0,41.4753,41.5189,41.4691,41.4815,112800.0
2012-05-29 11:00:00,66.63,66.64,66.51,66.52,85800.0,41.4815,41.4878,41.4068,41.4131,85800.0
2012-05-29 11:05:00,66.53,66.56,66.46,66.5,83400.0,41.4193,41.438,41.3757,41.4006,83400.0
2012-05-29 11:10:00,66.5,66.52,66.42,66.48,139900.0,41.4006,41.4131,41.3508,41.3882,139900.0
2012-05-29 11:15:00,66.48,66.49,66.36,66.39,63100.0,41.3882,41.3944,41.3134,41.3321,63100.0
2012-05-29 11:20:00,66.39,66.39,66.25,66.33,88000.0,41.3321,41.3321,41.245,41.2948,88000.0
2012-05-29 11:25:00,66.33,66.39,66.3,66.38,92100.0,41.2948,41.3321,41.2761,41.3259,92100.0
2012-05-29 11:30:00,66.39,66.39,66.25,66.26,96200.0,41.3321,41.3321,41.245,41.2512,96200.0
2012-05-29 11:35:00,66.27,66.27,66.04,66.16,200300.0,41.2574,41.2574,41.1142,41.1889,200300.0
2012-05-29 11:40:00,66.15,66.18,66.03,66.1,233800.0,41.1827,41.2014,41.108,41.1516,233800.0
2012-05-29 11:45:00,66.11,66.12,65.92,65.97,349700.0,41.1578,41.164,41.0395,41.0706,349700.0
2012-05-29 11:50:00,65.97,66.08,65.97,66.06,137500.0,41.0706,41.1391,41.0706,41.1267,137500.0
2012-05-29 11:55:00,66.06,66.16,66.05,66.06,94500.0,41.1267,41.1889,41.1205,41.1267,94500.0
2012-05-29 12:00:00,66.06,66.08,65.9,65.93,144200.0,41.1267,41.1391,41.0271,41.0457,144200.0
2012-05-29 12:05:00,65.93,65.99,65.89,65.97,255100.0,41.0457,41.0831,41.0208,41.0706,255100.0
2012-05-29 12:10:00,65.97,65.97,65.83,65.85,185600.0,41.0706,41.0706,40.9835,40.9959,185600.0
2012-05-29 12:15:00,65.85,65.88,65.77,65.85,284500.0,40.9959,41.0146,40.9461,40.9959,284500.0
2012-05-29 12:20:00,65.85,65.85,65.72,65.72,130200.0,40.9959,40.9959,40.915,40.915,130200.0
2012-05-29 12:25:00,65.72,65.86,65.69,65.8,229600.0,40.915,41.0022,40.8963,40.9648,229600.0
2012-05-29 12:30:00,65.8,65.8,65.67,65.71,271600.0,40.9648,40.9648,40.8839,40.9088,271600.0
2012-05-29 12:35:00,65.72,65.84,65.69,65.78,216700.0,40.915,40.9897,40.8963,40.9524,216700.0
2012-05-29 12:40:00,65.78,65.92,65.78,65.84,263700.0,40.9524,41.0395,40.9524,40.9897,263700.0
2012-05-29 12:45:00,65.85,65.95,65.82,65.93,84300.0,40.9959,41.0582,40.9773,41.0457,84300.0
2012-05-29 12:50:00,65.93,65.99,65.89,65.97,124700.0,41.0457,41.0831,41.0208,41.0706,124700.0
2012-05-29 12:55:00,65.98,65.98,65.86,65.86,93400.0,41.0769,41.0769,41.0022,41.0022,93400.0
2012-05-29 13:00:00,65.86,65.91,65.8,65.86,136400.0,41.0022,41.0333,40.9648,41.0022,136400.0
2012-05-29 13:05:00,65.85,65.85,65.76,65.82,108900.0,40.9959,40.9959,40.9399,40.9773,108900.0
2012-05-29 13:10:00,65.83,65.88,65.79,65.79,121800.0,40.9835,41.0146,40.9586,40.9586,121800.0
2012-05-29 13:15:00,65.79,65.8,65.75,65.77,123300.0,40.9586,40.9648,40.9337,40.9461,123300.0
2012-05-29 13:20:00,65.76,65.76,65.69,65.73,73500.0,40.9399,40.9399,40.8963,40.9212,73500.0
2012-05-29 13:25:00,65.73,65.73,65.56,65.57,62700.0,40.9212,40.9212,40.8154,40.8216,62700.0
2012-05-29 13:30:00,65.58,65.71,65.54,65.7,155000.0,40.8278,40.9088,40.8029,40.9026,155000.0
2012-05-29 13:35:00,65.7,65.72,65.65,65.68,54600.0,40.9026,40.915,40.8714,40.8901,54600.0
2012-05-29 13:40:00,65.68,65.77,65.68,65.75,73600.0,40.8901,40.9461,40.8901,40.9337,73600.0
2012-05-29 13:45:00,65.76,65.81,65.71,65.73,87600.0,40.9399,40.971,40.9088,40.9212,87600.0
2012-05-29 13:50:00,65.72,65.74,65.68,65.74,46200.0,40.915,40.9275,40.8901,40.9275,46200.0
2012-05-29 13:55:00,65.74,65.83,65.74,65.83,47800.0,40.9275,40.9835,40.9275,40.9835,47800.0
2012-05-29 14:00:00,65.82,65.84,65.67,65.7,85200.0,40.9773,40.9897,40.8839,40.9026,85200.0
2012-05-29 14:05:00,65.7,65.73,65.6,65.61,113300.0,40.9026,40.9212,40.8403,40.8465,113300.0
2012-05-29 14:10:00,65.6,65.84,65.6,65.8,59100.0,40.8403,40.9897,40.8403,40.9648,59100.0
2012-05-29 14:15:00,65.79,65.86,65.7,65.76,90700.0,40.9586,41.0022,40.9026,40.9399,90700.0
2012-05-29 14:20:00,65.76,65.76,65.65,65.68,55100.0,40.9399,40.9399,40.8714,40.8901,55100.0
2012-05-29 14:25:00,65.68,65.79,65.68,65.77,106800.0,40.8901,40.9586,40.8901,40.9461,106800.0
2012-05-29 14:30:00,65.78,65.78,65.7,65.77,29000.0,40.9524,40.9524,40.9026,40.9461,29000.0
2012-05-29 14:35:00,65.77,65.8,65.71,65.71,54800.0,40.9461,40.9648,40.9088,40.9088,54800.0
2012-05-29 14:40:00,65.72,65.76,65.71,65.75,69100.0,40.915,40.9399,40.9088,40.9337,69100.0
2012-05-29 14:45:00,65.74,65.83,65.74,65.83,67500.0,40.9275,40.9835,40.9275,40.9835,67500.0
2012-05-29 14:50:00,65.82,65.94,65.81,65.93,95100.0,40.9773,41.052,40.971,41.0457,95100.0
2012-05-29 14:55:00,65.93,66.0,65.92,65.98,66800.0,41.0457,41.0893,41.0395,41.0769,66800.0
2012-05-29 15:00:00,65.99,66.02,65.93,66.0,107300.0,41.0831,41.1018,41.0457,41.0893,107300.0
2012-05-29 15:05:00,66.0,66.06,65.99,66.02,54400.0,41.0893,41.1267,41.0831,41.1018,54400.0
2012-05-29 15:10:00,66.02,66.12,66.02,66.11,120100.0,41.1018,41.164,41.1018,41.1578,120100.0
2012-05-29 15:15:00,66.11,66.11,66.06,66.07,43000.0,41.1578,41.1578,41.1267,41.1329,43000.0
2012-05-29 15:20:00,66.08,66.08,66.03,66.04,111700.0,41.1391,41.1391,41.108,41.1142,111700.0
2012-05-29 15:25:00,66.04,66.11,66.02,66.11,101000.0,41.1142,41.1578,41.1018,41.1578,101000.0
2012-05-29 15:30:00,66.12,66.12,66.0,66.08,160400.0,41.164,41.164,41.0893,41.1391,160400.0
2012-05-29 15:35:00,66.08,66.18,66.08,66.09,138100.0,41.1391,41.2014,41.1391,41.1454,138100.0
2012-05-29 15:40:00,66.1,66.27,66.08,66.26,280100.0,41.1516,41.2574,41.1391,41.2512,280100.0
2012-05-29 15:45:00,66.25,66.31,66.22,66.24,279200.0,41.245,41.2823,41.2263,41.2387,279200.0
2012-05-29 15:50:00,66.25,66.27,66.19,66.26,368000.0,41.245,41.2574,41.2076,41.2512,368000.0
2012-05-29 15:55:00,66.25,66.26,66.1,66.21,592500.0,41.245,41.2512,41.1516,41.2201,592500.0
2012-05-30 09:30:00,65.3,65.34,65.0,65.0,172800.0,40.6535,40.6784,40.4668,40.4668,172800.0
2012-05-30 09:35:00,65.0,65.01,64.66,64.67,660800.0,40.4668,40.473,40.2551,40.2613,660800.0
2012-05-30 09:40:00,64.68,64.72,64.56,64.68,575300.0,40.2675,40.2924,40.1928,40.2675,575300.0
2012-05-30 09:45:00,64.68,64.73,64.58,64.7,383200.0,40.2675,40.2987,40.2053,40.28,383200.0
2012-05-30 09:50:00,64.69,64.84,64.63,64.82,222600.0,40.2738,40.3671,40.2364,40.3547,222600.0
2012-05-30 09:55:00,64.82,64.84,64.54,64.54,369600.0,40.3547,40.3671,40.1804,40.1804,369600.0
2012-05-30 10:00:00,64.55,64.67,64.45,64.59,366600.0,40.1866,40.2613,40.1243,40.2115,366600.0
2012-05-30 10:05:00,64.59,64.72,64.49,64.71,626000.0,40.2115,40.2924,40.1492,40.2862,626000.0
2012-05-30 10:10:00,64.7,64.7,64.54,64.59,272700.0,40.28,40.28,40.1804,40.2115,272700.0
2012-05-30 10:15:00,64.59,64.71,64.51,64.56,224400.0,40.2115,40.2862,40.1617,40.1928,224400.0
2012-05-30 10:20:00,64.56,64.63,64.43,64.59,288300.0,40.1928,40.2364,40.1119,40.2115,288300.0
2012-05-30 10:25:00,64.58,64.63,64.54,64.56,114200.0,40.2053,40.2364,40.1804,40.1928,114200.0
2012-05-30 10:30:00,64.56,64.67,64.51,64.66,72600.0,40.1928,40.2613,40.1617,40.2551,72600.0
2012-05-30 10:35:00,64.66,64.66,64.47,64.59,208400.0,40.2551,40.2551,40.1368,40.2115,208400.0
2012-05-30 10:40:00,64.6,64.65,64.45,64.53,343800.0,40.2177,40.2489,40.1243,40.1742,343800.0
2012-05-30 10:45:00,64.52,64.58,64.38,64.42,433800.0,40.1679,40.2053,40.0808,40.1057,433800.0
2012-05-30 10:50:00,64.42,64.5,64.4,64.45,213000.0,40.1057,40.1555,40.0932,40.1243,213000.0
2012-05-30 10:55:00,64.45,64.49,64.39,64.41,202900.0,40.1243,40.1492,40.087,40.0994,202900.0
2012-05-30 11:00:00,64.41,64.5,64.36,64.46,236900.0,40.0994,40.1555,40.0683,40.1306,236900.0
2012-05-30 11:05:00,64.46,64.6,64.42,64.55,339500.0,40.1306,40.2177,40.1057,40.1866,339500.0
2012-05-30 11:10:00,64.54,64.61,64.52,64.53,225400.0,40.1804,40.224,40.1679,40.1742,225400.0
2012-05-30 11:15:00,64.54,64.56,64.43,64.44,219600.0,40.1804,40.1928,40.1119,40.1181,219600.0
2012-05-30 11:20:00,64.44,64.45,64.32,64.35,307900.0,40.1181,40.1243,40.0434,40.0621,307900.0
2012-05-30 11:25:00,64.36,64.39,64.33,64.35,352400.0,40.0683,40.087,40.0496,40.0621,352400.0
2012-05-30 11:30:00,64.35,64.41,64.26,64.27,122700.0,40.0621,40.0994,40.0061,40.0123,122700.0
2012-05-30 11:35:00,64.28,64.4,64.28,64.37,163200.0,40.0185,40.0932,40.0185,40.0745,163200.0
2012-05-30 11:40:00,64.37,64.44,64.3,64.4,114400.0,40.0745,40.1181,40.031,40.0932,114400.0
2012-05-30 11:45:00,64.41,64.42,64.27,64.31,136800.0,40.0994,40.1057,40.0123,40.0372,136800.0
2012-05-30 11:50:00,64.32,64.38,64.29,64.32,86200.0,40.0434,40.0808,40.0247,40.0434,86200.0
2012-05-30 11:55:00,64.33,64.37,64.29,64.3,73500.0,40.0496,40.0745,40.0247,40.031,73500.0
2012-05-30 12:00:00,64.3,64.34,64.15,64.18,131700.0,40.031,40.0559,39.9376,39.9563,131700.0
2012-05-30 12:05:00,64.18,64.26,64.17,64.23,73700.0,39.9563,40.0061,39.95,39.9874,73700.0
2012-05-30 12:10:00,64.24,64.25,64.2,64.22,68600.0,39.9936,39.9998,39.9687,39.9812,68600.0
2012-05-30 12:15:00,64.23,64.24,64.15,64.18,100500.0,39.9874,39.9936,39.9376,39.9563,100500.0
2012-05-30 12:20:00,64.18,64.2,64.13,64.14,81900.0,39.9563,39.9687,39.9251,39.9313,81900.0
2012-05-30 12:25:00,64.13,64.14,64.02,64.07,263300.0,39.9251,39.9313,39.8566,39.8878,263300.0
2012-05-30 12:30:00,64.07,64.09,64.02,64.03,284800.0,39.8878,39.9002,39.8566,39.8629,284800.0
2012-05-30 12:35:00,64.04,64.11,64.02,64.07,122000.0,39.8691,39.9127,39.8566,39.8878,122000.0
2012-05-30 12:40:00,64.08,64.13,64.01,64.11,130800.0,39.894,39.9251,39.8504,39.9127,130800.0
2012-05-30 12:45:00,64.12,64.13,64.06,64.08,291000.0,39.9189,39.9251,39.8815,39.894,291000.0
2012-05-30 12:50:00,64.09,64.14,64.06,64.07,310900.0,39.9002,39.9313,39.8815,39.8878,310900.0
2012-05-30 12:55:00,64.08,64.1,64.03,64.07,146100.0,39.894,39.9064,39.8629,39.8878,146100.0
2012-05-30 13:00:00,64.08,64.09,64.03,64.04,110200.0,39.894,39.9002,39.8629,39.8691,110200.0
2012-05-30 13:05:00,64.05,64.07,64.01,64.01,89700.0,39.8753,39.8878,39.8504,39.8504,89700.0
2012-05-30 13:10:00,64.01,64.09,63.98,64.01,223800.0,39.8504,39.9002,39.8317,39.8504,223800.0
2012-05-30 13:15:00,64.01,64.09,64.0,64.08,64400.0,39.8504,39.9002,39.8442,39.894,64400.0
2012-05-30 13:20:00,64.08,64.13,64.04,64.13,78900.0,39.894,39.9251,39.8691,39.9251,78900.0
2012-05-30 13:25:00,64.13,64.16,64.11,64.15,184800.0,39.9251,39.9438,39.9127,39.9376,184800.0
2012-05-30 13:30:00,64.15,64.31,64.14,64.29,251300.0,39.9376,40.0372,39.9313,40.0247,251300.0
2012-05-30 13:35:00,64.29,64.36,64.22,64.32,127100.0,40.0247,40.0683,39.9812,40.0434,127100.0
2012-05-30 13:40:00,64.33,64.36,64.28,64.35,63400.0,40.0496,40.0683,40.0185,40.0621,63400.0
2012-05-30 13:45:00,64.35,64.42,64.32,64.34,68700.0,40.0621,40.1057,40.0434,40.0559,68700.0
2012-05-30 13:50:00,64.34,64.37,64.3,64.36,62500.0,40.0559,40.0745,40.031,40.0683,62500.0
2012-05-30 13:55:00,64.36,64.39,64.29,64.39,69800.0,40.0683,40.087,40.0247,40.087,69800.0
2012-05-30 14:00:00,64.38,64.43,64.35,64.36,244200.0,40.0808,40.1119,40.0621,40.0683,244200.0
2012-05-30 14:05:00,64.36,64.4,64.33,64.36,87800.0,40.0683,40.0932,40.0496,40.0683,87800.0
2012-05-30 14:10:00,64.36,64.36,64.24,64.29,167700.0,40.0683,40.0683,39.9936,40.0247,167700.0
2012-05-30 14:15:00,64.28,64.29,64.25,64.27,40000.0,40.0185,40.0247,39.9998,40.0123,40000.0
2012-05-30 14:20:00,64.28,64.32,64.22,64.24,103100.0,40.0185,40.0434,39.9812,39.9936,103100.0
2012-05-30 14:25:00,64.24,64.26,64.14,64.18,92300.0,39.9936,40.0061,39.9313,39.9563,92300.0
2012-05-30 14:30:00,64.19,64.21,64.14,64.2,113300.0,39.9625,39.9749,39.9313,39.9687,113300.0
2012-05-30 14:35:00,64.21,64.22,64.13,64.18,79400.0,39.9749,39.9812,39.9251,39.9563,79400.0
2012-05-30 14:40:00,64.17,64.28,64.16,64.27,78300.0,39.95,40.0185,39.9438,40.0123,78300.0
2012-05-30 14:45:00,64.28,64.29,64.17,64.22,51300.0,40.0185,40.0247,39.95,39.9812,51300.0
2012-05-30 14:50:00,64.22,64.25,64.16,64.2,71800.0,39.9812,39.9998,39.9438,39.9687,71800.0
2012-05-30 14:55:00,64.21,64.24,64.18,64.19,47700.0,39.9749,39.9936,39.9563,39.9625,47700.0
2012-05-30 15:00:00,64.18,64.24,64.12,64.12,73200.0,39.9563,39.9936,39.9189,39.9189,73200.0
2012-05-30 15:05:00,64.12,64.14,64.05,64.12,137100.0,39.9189,39.9313,39.8753,39.9189,137100.0
2012-05-30 15:10:00,64.12,64.12,64.0,64.05,168500.0,39.9189,39.9189,39.8442,39.8753,168500.0
2012-05-30 15:15:00,64.06,64.1,63.98,64.09,158900.0,39.8815,39.9064,39.8317,39.9002,158900.0
2012-05-30 15:20:00,64.08,64.22,64.04,64.22,202900.0,39.894,39.9812,39.8691,39.9812,202900.0
2012-05-30 15:25:00,64.22,64.33,64.18,64.28,250100.0,39.9812,40.0496,39.9563,40.0185,250100.0
2012-05-30 15:30:00,64.29,64.31,64.22,64.28,328500.0,40.0247,40.0372,39.9812,40.0185,328500.0
2012-05-30 15:35:00,64.27,64.31,64.22,64.3,200600.0,40.0123,40.0372,39.9812,40.031,200600.0
2012-05-30 15:40:00,64.3,64.31,64.23,64.24,315400.0,40.031,40.0372,39.9874,39.9936,315400.0
2012-05-30 15:45:00,64.23,64.32,64.23,64.28,221300.0,39.9874,40.0434,39.9874,40.0185,221300.0
2012-05-30 15:50:00,64.28,64.33,64.18,64.18,493500.0,40.0185,40.0496,39.9563,39.9563,493500.0
2012-05-30 15:55:00,64.19,64.24,64.17,64.17,1012800.0,39.9625,39.9936,39.95,39.95,1012800.0
2012-05-31 09:30:00,64.17,64.24,64.02,64.12,203300.0,39.95,39.9936,39.8566,39.9189,203300.0
2012-05-31 09:35:00,64.12,64.31,63.78,63.81,975700.0,39.9189,40.0372,39.7072,39.7259,975700.0
2012-05-31 09:40:00,63.81,63.89,63.58,63.64,684400.0,39.7259,39.7757,39.5827,39.6201,684400.0
2012-05-31 09:45:00,63.64,63.76,63.46,63.47,482800.0,39.6201,39.6948,39.508,39.5142,482800.0
2012-05-31 09:50:00,63.47,63.54,63.32,63.39,514000.0,39.5142,39.5578,39.4208,39.4644,514000.0
2012-05-31 09:55:00,63.38,63.43,63.28,63.36,385700.0,39.4582,39.4893,39.3959,39.4457,385700.0
2012-05-31 10:00:00,63.35,63.37,63.21,63.22,515200.0,39.4395,39.452,39.3524,39.3586,515200.0
2012-05-31 10:05:00,63.23,63.25,63.07,63.11,449600.0,39.3648,39.3773,39.2652,39.2901,449600.0
2012-05-31 10:10:00,63.11,63.16,63.0,63.16,283500.0,39.2901,39.3212,39.2216,39.3212,283500.0
2012-05-31 10:15:00,63.16,63.34,63.12,63.32,364900.0,39.3212,39.4333,39.2963,39.4208,364900.0
2012-05-31 10:20:00,63.31,63.35,63.23,63.27,134600.0,39.4146,39.4395,39.3648,39.3897,134600.0
2012-05-31 10:25:00,63.26,63.37,63.22,63.33,190200.0,39.3835,39.452,39.3586,39.4271,190200.0
2012-05-31 10:30:00,63.33,63.35,63.19,63.28,168300.0,39.4271,39.4395,39.3399,39.3959,168300.0
2012-05-31 10:35:00,63.27,63.3,63.03,63.03,209400.0,39.3897,39.4084,39.2403,39.2403,209400.0
2012-05-31 10:40:00,63.04,63.08,62.97,63.01,133400.0,39.2465,39.2714,39.2029,39.2279,133400.0
2012-05-31 10:45:00,63.02,63.04,62.78,62.85,739500.0,39.2341,39.2465,39.0847,39.1282,739500.0
2012-05-31 10:50:00,62.85,62.85,62.67,62.69,267200.0,39.1282,39.1282,39.0162,39.0286,267200.0
2012-05-31 10:55:00,62.69,62.89,62.67,62.72,383200.0,39.0286,39.1531,39.0162,39.0473,383200.0
2012-05-31 11:00:00,62.73,62.8,62.58,62.6,367900.0,39.0535,39.0971,38.9601,38.9726,367900.0
2012-05-31 11:05:00,62.6,62.71,62.55,62.6,418100.0,38.9726,39.0411,38.9415,38.9726,418100.0
2012-05-31 11:10:00,62.6,62.69,62.54,62.55,204900.0,38.9726,39.0286,38.9352,38.9415,204900.0
2012-05-31 11:15:00,62.56,62.69,62.54,62.68,127200.0,38.9477,39.0286,38.9352,39.0224,127200.0
2012-05-31 11:20:00,62.68,62.76,62.63,62.75,136500.0,39.0224,39.0722,38.9913,39.066,136500.0
2012-05-31 11:25:00,62.76,62.79,62.69,62.78,210400.0,39.0722,39.0909,39.0286,39.0847,210400.0
2012-05-31 11:30:00,62.78,63.11,62.74,63.1,228000.0,39.0847,39.2901,39.0598,39.2839,228000.0
2012-05-31 11:35:00,63.1,63.11,62.99,63.01,174100.0,39.2839,39.2901,39.2154,39.2279,174100.0
2012-05-31 11:40:00,63.01,63.01,62.89,62.94,235800.0,39.2279,39.2279,39.1531,39.1843,235800.0
2012-05-31 11:45:00,62.94,62.99,62.85,62.85,148400.0,39.1843,39.2154,39.1282,39.1282,148400.0
2012-05-31 11:50:00,62.85,62.91,62.84,62.84,192900.0,39.1282,39.1656,39.122,39.122,192900.0
2012-05-31 11:55:00,62.85,62.94,62.85,62.89,111400.0,39.1282,39.1843,39.1282,39.1531,111400.0
2012-05-31 12:00:00,62.89,63.03,62.85,62.95,295900.0,39.1531,39.2403,39.1282,39.1905,295900.0
2012-05-31 12:05:00,62.96,63.11,62.95,63.1,220200.0,39.1967,39.2901,39.1905,39.2839,220200.0
2012-05-31 12:10:00,63.1,63.27,63.1,63.26,320200.0,39.2839,39.3897,39.2839,39.3835,320200.0
2012-05-31 12:15:00,63.26,63.27,63.17,63.24,209600.0,39.3835,39.3897,39.3275,39.371,209600.0
2012-05-31 12:20:00,63.25,63.39,63.25,63.35,243600.0,39.3773,39.4644,39.3773,39.4395,243600.0
2012-05-31 12:25:00,63.35,63.53,63.35,63.48,451500.0,39.4395,39.5516,39.4395,39.5205,451500.0
2012-05-31 12:30:00,63.47,63.55,63.41,63.42,322300.0,39.5142,39.564,39.4769,39.4831,322300.0
2012-05-31 12:35:00,63.42,63.51,63.34,63.41,301800.0,39.4831,39.5391,39.4333,39.4769,301800.0
2012-05-31 12:40:00,63.41,63.56,63.4,63.51,223900.0,39.4769,39.5703,39.4707,39.5391,223900.0
2012-05-31 12:45:00,63.51,63.59,63.43,63.59,142600.0,39.5391,39.5889,39.4893,39.5889,142600.0
2012-05-31 12:50:00,63.59,63.73,63.56,63.7,881100.0,39.5889,39.6761,39.5703,39.6574,881100.0
2012-05-31 12:55:00,63.7,63.75,63.66,63.7,289100.0,39.6574,39.6885,39.6325,39.6574,289100.0
2012-05-31 13:00:00,63.7,63.85,63.67,63.85,162800.0,39.6574,39.7508,39.6387,39.7508,162800.0
2012-05-31 13:05:00,63.84,64.04,63.8,63.87,445100.0,39.7446,39.8691,39.7197,39.7633,445100.0
2012-05-31 13:10:00,63.88,63.94,63.84,63.87,200300.0,39.7695,39.8068,39.7446,39.7633,200300.0
2012-05-31 13:15:00,63.89,63.95,63.83,63.87,170100.0,39.7757,39.8131,39.7384,39.7633,170100.0
2012-05-31 13:20:00,63.86,63.9,63.7,63.7,104600.0,39.757,39.7819,39.6574,39.6574,104600.0
2012-05-31 13:25:00,63.71,63.79,63.67,63.75,143400.0,39.6636,39.7135,39.6387,39.6885,143400.0
2012-05-31 13:30:00,63.75,63.86,63.73,63.76,118200.0,39.6885,39.757,39.6761,39.6948,118200.0
2012-05-31 13:35:00,63.77,63.77,63.6,63.68,136800.0,39.701,39.701,39.5952,39.645,136800.0
2012-05-31 13:40:00,63.67,63.71,63.55,63.71,127300.0,39.6387,39.6636,39.564,39.6636,127300.0
2012-05-31 13:45:00,63.72,63.76,63.65,63.7,157100.0,39.6699,39.6948,39.6263,39.6574,157100.0
2012-05-31 13:50:00,63.69,63.69,63.56,63.6,145100.0,39.6512,39.6512,39.5703,39.5952,145100.0
2012-05-31 13:55:00,63.61,63.64,63.55,63.62,95800.0,39.6014,39.6201,39.564,39.6076,95800.0
2012-05-31 14:00:00,63.62,63.74,63.57,63.74,105400.0,39.6076,39.6823,39.5765,39.6823,105400.0
2012-05-31 14:05:00,63.74,63.8,63.69,63.74,129800.0,39.6823,39.7197,39.6512,39.6823,129800.0
2012-05-31 14:10:00,63.74,63.85,63.73,63.73,135200.0,39.6823,39.7508,39.6761,39.6761,135200.0
2012-05-31 14:15:00,63.73,63.77,63.68,63.68,72900.0,39.6761,39.701,39.645,39.645,72900.0
2012-05-31 14:20:00,63.68,63.68,63.6,63.63,187100.0,39.645,39.645,39.5952,39.6138,187100.0
2012-05-31 14:25:00,63.64,63.76,63.64,63.65,140400.0,39.6201,39.6948,39.6201,39.6263,140400.0
2012-05-31 14:30:00,63.65,63.75,63.62,63.66,156800.0,39.6263,39.6885,39.6076,39.6325,156800.0
2012-05-31 14:35:00,63.66,63.77,63.65,63.69,67200.0,39.6325,39.701,39.6263,39.6512,67200.0
2012-05-31 14:40:00,63.69,63.8,63.68,63.73,123700.0,39.6512,39.7197,39.645,39.6761,123700.0
2012-05-31 14:45:00,63.74,63.74,63.64,63.68,137700.0,39.6823,39.6823,39.6201,39.645,137700.0
2012-05-31 14:50:00,63.68,63.68,63.58,63.6,107800.0,39.645,39.645,39.5827,39.5952,107800.0
2012-05-31 14:55:00,63.6,63.68,63.56,63.63,155200.0,39.5952,39.645,39.5703,39.6138,155200.0
2012-05-31 15:00:00,63.63,63.63,63.56,63.58,374600.0,39.6138,39.6138,39.5703,39.5827,374600.0
2012-05-31 15:05:00,63.59,63.64,63.58,63.62,160300.0,39.5889,39.6201,39.5827,39.6076,160300.0
2012-05-31 15:10:00,63.62,63.74,63.62,63.71,153100.0,39.6076,39.6823,39.6076,39.6636,153100.0
2012-05-31 15:15:00,63.71,63.74,63.69,63.7,98300.0,39.6636,39.6823,39.6512,39.6574,98300.0
2012-05-31 15:20:00,63.69,63.77,63.69,63.75,134900.0,39.6512,39.701,39.6512,39.6885,134900.0
2012-05-31 15:25:00,63.76,63.98,63.76,63.92,367200.0,39.6948,39.8317,39.6948,39.7944,367200.0
2012-05-31 15:30:00,63.93,64.02,63.85,64.01,424900.0,39.8006,39.8566,39.7508,39.8504,424900.0
2012-05-31 15:35:00,64.03,64.17,64.0,64.09,365100.0,39.8629,39.95,39.8442,39.9002,365100.0
2012-05-31 15:40:00,64.09,64.1,63.95,63.99,184900.0,39.9002,39.9064,39.8131,39.838,184900.0
2012-05-31 15:45:00,63.99,63.99,63.84,63.87,412900.0,39.838,39.838,39.7446,39.7633,412900.0
2012-05-31 15:50:00,63.87,63.88,63.77,63.77,534200.0,39.7633,39.7695,39.701,39.701,534200.0
2012-05-31 15:55:00,63.78,63.79,63.57,63.62,1236200.0,39.7072,39.7135,39.5765,39.6076,1236200.0
2012-06-01 09:30:00,62.37,62.42,62.15,62.41,695200.0,38.8294,38.8605,38.6924,38.8543,695200.0
2012-06-01 09:35:00,62.41,62.44,62.1,62.17,645800.0,38.8543,38.873,38.6613,38.7049,645800.0
2012-06-01 09:40:00,62.16,62.38,62.13,62.26,375100.0,38.6987,38.8356,38.68,38.7609,375100.0
2012-06-01 09:45:00,62.26,62.32,62.1,62.25,272800.0,38.7609,38.7983,38.6613,38.7547,272800.0
2012-06-01 09:50:00,62.25,62.47,62.22,62.36,344800.0,38.7547,38.8917,38.736,38.8232,344800.0
2012-06-01 09:55:00,62.37,62.37,62.16,62.25,330700.0,38.8294,38.8294,38.6987,38.7547,330700.0
2012-06-01 10:00:00,62.21,62.56,62.16,62.55,412900.0,38.7298,38.9477,38.6987,38.9415,412900.0
2012-06-01 10:05:00,62.55,62.57,62.31,62.54,410800.0,38.9415,38.9539,38.7921,38.9352,410800.0
2012-06-01 10:10:00,62.53,62.55,62.34,62.37,192600.0,38.929,38.9415,38.8107,38.8294,192600.0
2012-06-01 10:15:00,62.37,62.57,62.35,62.46,164800.0,38.8294,38.9539,38.817,38.8854,164800.0
2012-06-01 10:20:00,62.48,62.48,62.3,62.35,281300.0,38.8979,38.8979,38.7858,38.817,281300.0
2012-06-01 10:25:00,62.35,62.39,62.21,62.27,392100.0,38.817,38.8419,38.7298,38.7672,392100.0
2012-06-01 10:30:00,62.26,62.27,62.15,62.24,133500.0,38.7609,38.7672,38.6924,38.7485,133500.0
2012-06-01 10:35:00,62.21,62.31,62.14,62.19,95200.0,38.7298,38.7921,38.6862,38.7173,95200.0
2012-06-01 10:40:00,62.2,62.23,62.07,62.21,459400.0,38.7236,38.7422,38.6426,38.7298,459400.0
2012-06-01 10:45:00,62.2,62.24,62.12,62.24,115700.0,38.7236,38.7485,38.6738,38.7485,115700.0
2012-06-01 10:50:00,62.23,62.23,62.09,62.12,100500.0,38.7422,38.7422,38.6551,38.6738,100500.0
2012-06-01 10:55:00,62.12,62.17,62.07,62.1,115700.0,38.6738,38.7049,38.6426,38.6613,115700.0
2012-06-01 11:00:00,62.1,62.11,61.99,62.1,310200.0,38.6613,38.6675,38.5928,38.6613,310200.0
2012-06-01 11:05:00,62.1,62.11,62.0,62.0,91400.0,38.6613,38.6675,38.5991,38.5991,91400.0
2012-06-01 11:10:00,62.01,62.1,62.0,62.09,121300.0,38.6053,38.6613,38.5991,38.6551,121300.0
2012-06-01 11:15:00,62.1,62.19,62.1,62.12,171500.0,38.6613,38.7173,38.6613,38.6738,171500.0
2012-06-01 11:20:00,62.13,62.17,62.05,62.11,134000.0,38.68,38.7049,38.6302,38.6675,134000.0
2012-06-01 11:25:00,62.12,62.23,62.11,62.17,126400.0,38.6738,38.7422,38.6675,38.7049,126400.0
2012-06-01 11:30:00,62.17,62.24,62.09,62.2,514900.0,38.7049,38.7485,38.6551,38.7236,514900.0
2012-06-01 11:35:00,62.2,62.36,62.16,62.28,134800.0,38.7236,38.8232,38.6987,38.7734,134800.0
2012-06-01 11:40:00,62.27,62.36,62.22,62.35,106100.0,38.7672,38.8232,38.736,38.817,106100.0
2012-06-01 11:45:00,62.36,62.38,62.28,62.32,107600.0,38.8232,38.8356,38.7734,38.7983,107600.0
2012-06-01 11:50:00,62.31,62.44,62.31,62.41,124700.0,38.7921,38.873,38.7921,38.8543,124700.0
2012-06-01 11:55:00,62.41,62.59,62.38,62.58,337500.0,38.8543,38.9664,38.8356,38.9601,337500.0
2012-06-01 12:00:00,62.58,62.58,62.47,62.53,88300.0,38.9601,38.9601,38.8917,38.929,88300.0
2012-06-01 12:05:00,62.54,62.61,62.54,62.59,59600.0,38.9352,38.9788,38.9352,38.9664,59600.0
2012-06-01 12:10:00,62.6,62.67,62.59,62.64,122000.0,38.9726,39.0162,38.9664,38.9975,122000.0
2012-06-01 12:15:00,62.65,62.69,62.5,62.51,69600.0,39.0037,39.0286,38.9103,38.9166,69600.0
2012-06-01 12:20:00,62.51,62.52,62.38,62.4,134000.0,38.9166,38.9228,38.8356,38.8481,134000.0
2012-06-01 12:25:00,62.4,62.41,62.28,62.35,117900.0,38.8481,38.8543,38.7734,38.817,117900.0
2012-06-01 12:30:00,62.36,62.36,62.28,62.3,175100.0,38.8232,38.8232,38.7734,38.7858,175100.0
2012-06-01 12:35:00,62.29,62.39,62.28,62.39,132900.0,38.7796,38.8419,38.7734,38.8419,132900.0
2012-06-01 12:40:00,62.38,62.52,62.38,62.44,124400.0,38.8356,38.9228,38.8356,38.873,124400.0
2012-06-01 12:45:00,62.44,62.67,62.44,62.65,79500.0,38.873,39.0162,38.873,39.0037,79500.0
2012-06-01 12:50:00,62.64,62.71,62.61,62.67,112600.0,38.9975,39.0411,38.9788,39.0162,112600.0
2012-06-01 12:55:00,62.67,62.71,62.58,62.65,232300.0,39.0162,39.0411,38.9601,39.0037,232300.0
2012-06-01 13:00:00,62.65,62.66,62.56,62.61,67800.0,39.0037,39.01,38.9477,38.9788,67800.0
2012-06-01 13:05:00,62.62,62.66,62.58,62.6,49100.0,38.9851,39.01,38.9601,38.9726,49100.0
2012-06-01 13:10:00,62.59,62.67,62.57,62.6,105500.0,38.9664,39.0162,38.9539,38.9726,105500.0
2012-06-01 13:15:00,62.61,62.69,62.6,62.63,54500.0,38.9788,39.0286,38.9726,38.9913,54500.0
2012-06-01 13:20:00,62.64,62.72,62.6,62.71,164200.0,38.9975,39.0473,38.9726,39.0411,164200.0
2012-06-01 13:25:00,62.72,62.73,62.59,62.59,99900.0,39.0473,39.0535,38.9664,38.9664,99900.0
2012-06-01 13:30:00,62.59,62.61,62.41,62.43,212900.0,38.9664,38.9788,38.8543,38.8668,212900.0
2012-06-01 13:35:00,62.43,62.5,62.39,62.39,127300.0,38.8668,38.9103,38.8419,38.8419,127300.0
2012-06-01 13:40:00,62.39,62.56,62.38,62.56,113100.0,38.8419,38.9477,38.8356,38.9477,113100.0
2012-06-01 13:45:00,62.55,62.57,62.43,62.43,97000.0,38.9415,38.9539,38.8668,38.8668,97000.0
2012-06-01 13:50:00,62.41,62.45,62.36,62.4,123100.0,38.8543,38.8792,38.8232,38.8481,123100.0
2012-06-01 13:55:00,62.4,62.42,62.29,62.33,109900.0,38.8481,38.8605,38.7796,38.8045,109900.0
2012-06-01 14:00:00,62.33,62.34,62.15,62.15,278100.0,38.8045,38.8107,38.6924,38.6924,278100.0
2012-06-01 14:05:00,62.15,62.2,62.11,62.15,177700.0,38.6924,38.7236,38.6675,38.6924,177700.0
2012-06-01 14:10:00,62.15,62.17,62.06,62.06,119200.0,38.6924,38.7049,38.6364,38.6364,119200.0
2012-06-01 14:15:00,62.07,62.16,62.07,62.14,133100.0,38.6426,38.6987,38.6426,38.6862,133100.0
2012-06-01 14:20:00,62.15,62.3,62.14,62.28,251600.0,38.6924,38.7858,38.6862,38.7734,251600.0
2012-06-01 14:25:00,62.29,62.29,62.15,62.15,88000.0,38.7796,38.7796,38.6924,38.6924,88000.0
2012-06-01 14:30:00,62.15,62.28,62.14,62.25,340100.0,38.6924,38.7734,38.6862,38.7547,340100.0
2012-06-01 14:35:00,62.28,62.4,62.22,62.38,114700.0,38.7734,38.8481,38.736,38.8356,114700.0
2012-06-01 14:40:00,62.39,62.4,62.28,62.34,131100.0,38.8419,38.8481,38.7734,38.8107,131100.0
2012-06-01 14:45:00,62.34,62.4,62.28,62.34,227900.0,38.8107,38.8481,38.7734,38.8107,227900.0
2012-06-01 14:50:00,62.34,62.38,62.23,62.25,88500.0,38.8107,38.8356,38.7422,38.7547,88500.0
2012-06-01 14:55:00,62.23,62.27,62.18,62.19,188200.0,38.7422,38.7672,38.7111,38.7173,188200.0
2012-06-01 15:00:00,62.19,62.22,62.12,62.17,85200.0,38.7173,38.736,38.6738,38.7049,85200.0
2012-06-01 15:05:00,62.17,62.23,62.11,62.2,119900.0,38.7049,38.7422,38.6675,38.7236,119900.0
2012-06-01 15:10:00,62.2,62.25,62.1,62.14,134800.0,38.7236,38.7547,38.6613,38.6862,134800.0
2012-06-01 15:15:00,62.14,62.16,62.07,62.1,124800.0,38.6862,38.6987,38.6426,38.6613,124800.0
2012-06-01 15:20:00,62.11,62.12,62.05,62.06,117400.0,38.6675,38.6738,38.6302,38.6364,117400.0
2012-06-01 15:25:00,62.05,62.19,62.04,62.08,207100.0,38.6302,38.7173,38.624,38.6489,207100.0
2012-06-01 15:30:00,62.08,62.15,62.02,62.08,360400.0,38.6489,38.6924,38.6115,38.6489,360400.0
2012-06-01 15:35:00,62.08,62.11,61.99,62.0,219600.0,38.6489,38.6675,38.5928,38.5991,219600.0
2012-06-01 15:40:00,62.0,62.1,61.96,62.07,376400.0,38.5991,38.6613,38.5742,38.6426,376400.0
2012-06-01 15:45:00,62.06,62.17,62.05,62.1,593600.0,38.6364,38.7049,38.6302,38.6613,593600.0
2012-06-01 15:50:00,62.09,62.15,62.09,62.11,376600.0,38.6551,38.6924,38.6551,38.6675,376600.0
2012-06-01 15:55:00,62.11,62.17,62.06,62.07,767700.0,38.6675,38.7049,38.6364,38.6426,767700.0
2012-06-04 09:30:00,62.3,62.44,62.22,62.43,446100.0,38.7858,38.873,38.736,38.8668,446100.0
2012-06-04 09:35:00,62.43,62.48,62.33,62.33,477200.0,38.8668,38.8979,38.8045,38.8045,477200.0
2012-06-04 09:40:00,62.32,62.32,62.11,62.12,203900.0,38.7983,38.7983,38.6675,38.6738,203900.0
2012-06-04 09:45:00,62.12,62.17,61.99,62.05,411500.0,38.6738,38.7049,38.5928,38.6302,411500.0
2012-06-04 09:50:00,62.03,62.07,61.9,62.05,495200.0,38.6177,38.6426,38.5368,38.6302,495200.0
2012-06-04 09:55:00,62.05,62.06,61.91,61.97,182200.0,38.6302,38.6364,38.543,38.5804,182200.0
2012-06-04 10:00:00,61.97,61.97,61.75,61.75,315500.0,38.5804,38.5804,38.4434,38.4434,315500.0
2012-06-04 10:05:00,61.75,61.77,61.62,61.69,321000.0,38.4434,38.4559,38.3625,38.4061,321000.0
2012-06-04 10:10:00,61.69,61.88,61.66,61.87,771900.0,38.4061,38.5244,38.3874,38.5181,771900.0
2012-06-04 10:15:00,61.87,61.99,61.81,61.9,461600.0,38.5181,38.5928,38.4808,38.5368,461600.0
2012-06-04 10:20:00,61.89,61.91,61.76,61.78,312600.0,38.5306,38.543,38.4496,38.4621,312600.0
2012-06-04 10:25:00,61.79,61.87,61.75,61.84,198400.0,38.4683,38.5181,38.4434,38.4994,198400.0
2012-06-04 10:30:00,61.84,61.86,61.62,61.62,237200.0,38.4994,38.5119,38.3625,38.3625,237200.0
2012-06-04 10:35:00,61.62,61.69,61.53,61.56,306500.0,38.3625,38.4061,38.3065,38.3251,306500.0
2012-06-04 10:40:00,61.56,61.72,61.48,61.5,223100.0,38.3251,38.4247,38.2753,38.2878,223100.0
2012-06-04 10:45:00,61.49,61.55,61.48,61.52,314200.0,38.2816,38.3189,38.2753,38.3002,314200.0
2012-06-04 10:50:00,61.52,61.64,61.5,61.58,137800.0,38.3002,38.3749,38.2878,38.3376,137800.0
2012-06-04 10:55:00,61.58,61.67,61.54,61.57,180600.0,38.3376,38.3936,38.3127,38.3314,180600.0
2012-06-04 11:00:00,61.58,61.58,61.46,61.46,165500.0,38.3376,38.3376,38.2629,38.2629,165500.0
2012-06-04 11:05:00,61.46,61.48,61.37,61.41,208100.0,38.2629,38.2753,38.2068,38.2317,208100.0
2012-06-04 11:10:00,61.41,61.49,61.35,61.43,260500.0,38.2317,38.2816,38.1944,38.2442,260500.0
2012-06-04 11:15:00,61.45,61.52,61.42,61.43,145600.0,38.2566,38.3002,38.238,38.2442,145600.0
2012-06-04 11:20:00,61.44,61.56,61.44,61.53,122200.0,38.2504,38.3251,38.2504,38.3065,122200.0
2012-06-04 11:25:00,61.53,61.57,61.44,61.45,109000.0,38.3065,38.3314,38.2504,38.2566,109000.0
2012-06-04 11:30:00,61.44,61.56,61.43,61.52,134800.0,38.2504,38.3251,38.2442,38.3002,134800.0
2012-06-04 11:35:00,61.52,61.54,61.44,61.54,76400.0,38.3002,38.3127,38.2504,38.3127,76400.0
2012-06-04 11:40:00,61.54,61.57,61.5,61.51,116200.0,38.3127,38.3314,38.2878,38.294,116200.0
2012-06-04 11:45:00,61.52,61.55,61.49,61.5,101900.0,38.3002,38.3189,38.2816,38.2878,101900.0
2012-06-04 11:50:00,61.49,61.55,61.46,61.5,134900.0,38.2816,38.3189,38.2629,38.2878,134900.0
2012-06-04 11:55:00,61.5,61.51,61.38,61.38,163900.0,38.2878,38.294,38.2131,38.2131,163900.0
2012-06-04 12:00:00,61.37,61.44,61.36,61.4,90000.0,38.2068,38.2504,38.2006,38.2255,90000.0
2012-06-04 12:05:00,61.41,61.49,61.38,61.44,60800.0,38.2317,38.2816,38.2131,38.2504,60800.0
2012-06-04 12:10:00,61.43,61.5,61.32,61.34,233800.0,38.2442,38.2878,38.1757,38.1882,233800.0
2012-06-04 12:15:00,61.35,61.35,61.25,61.33,259400.0,38.1944,38.1944,38.1321,38.1819,259400.0
2012-06-04 12:20:00,61.34,61.36,61.26,61.28,74300.0,38.1882,38.2006,38.1384,38.1508,74300.0
2012-06-04 12:25:00,61.28,61.3,61.17,61.21,156100.0,38.1508,38.1633,38.0823,38.1072,156100.0
2012-06-04 12:30:00,61.21,61.21,61.11,61.19,327100.0,38.1072,38.1072,38.045,38.0948,327100.0
2012-06-04 12:35:00,61.18,61.28,61.15,61.22,126000.0,38.0886,38.1508,38.0699,38.1135,126000.0
2012-06-04 12:40:00,61.22,61.3,61.22,61.27,60600.0,38.1135,38.1633,38.1135,38.1446,60600.0
2012-06-04 12:45:00,61.27,61.32,61.24,61.27,56700.0,38.1446,38.1757,38.1259,38.1446,56700.0
2012-06-04 12:50:00,61.28,61.28,61.19,61.22,71400.0,38.1508,38.1508,38.0948,38.1135,71400.0
2012-06-04 12:55:00,61.2,61.26,61.2,61.24,76800.0,38.101,38.1384,38.101,38.1259,76800.0
2012-06-04 13:00:00,61.25,61.31,61.24,61.31,155800.0,38.1321,38.1695,38.1259,38.1695,155800.0
2012-06-04 13:05:00,61.32,61.33,61.25,61.29,163400.0,38.1757,38.1819,38.1321,38.157,163400.0
2012-06-04 13:10:00,61.28,61.34,61.27,61.34,118600.0,38.1508,38.1882,38.1446,38.1882,118600.0
2012-06-04 13:15:00,61.34,61.4,61.27,61.32,113900.0,38.1882,38.2255,38.1446,38.1757,113900.0
2012-06-04 13:20:00,61.32,61.32,61.2,61.2,136700.0,38.1757,38.1757,38.101,38.101,136700.0
2012-06-04 13:25:00,61.2,61.21,61.13,61.19,125000.0,38.101,38.1072,38.0574,38.0948,125000.0
2012-06-04 13:30:00,61.19,61.24,61.13,61.24,86800.0,38.0948,38.1259,38.0574,38.1259,86800.0
2012-06-04 13:35:00,61.23,61.49,61.23,61.46,306500.0,38.1197,38.2816,38.1197,38.2629,306500.0
2012-06-04 13:40:00,61.46,61.54,61.45,61.53,184800.0,38.2629,38.3127,38.2566,38.3065,184800.0
2012-06-04 13:45:00,61.53,61.53,61.44,61.49,109600.0,38.3065,38.3065,38.2504,38.2816,109600.0
2012-06-04 13:50:00,61.5,61.57,61.44,61.47,151700.0,38.2878,38.3314,38.2504,38.2691,151700.0
2012-06-04 13:55:00,61.46,61.56,61.41,61.54,113100.0,38.2629,38.3251,38.2317,38.3127,113100.0
2012-06-04 14:00:00,61.54,61.66,61.48,61.65,398400.0,38.3127,38.3874,38.2753,38.3812,398400.0
2012-06-04 14:05:00,61.63,61.7,61.55,61.65,767700.0,38.3687,38.4123,38.3189,38.3812,767700.0
2012-06-04 14:10:00,61.65,61.75,61.64,61.73,186200.0,38.3812,38.4434,38.3749,38.431,186200.0
2012-06-04 14:15:00,61.73,61.87,61.7,61.86,344600.0,38.431,38.5181,38.4123,38.5119,344600.0
2012-06-04 14:20:00,61.86,61.88,61.8,61.85,139800.0,38.5119,38.5244,38.4745,38.5057,139800.0
2012-06-04 14:25:00,61.85,61.94,61.84,61.94,223700.0,38.5057,38.5617,38.4994,38.5617,223700.0
2012-06-04 14:30:00,61.93,62.05,61.89,62.05,581100.0,38.5555,38.6302,38.5306,38.6302,581100.0
2012-06-04 14:35:00,62.05,62.22,62.04,62.16,350200.0,38.6302,38.736,38.624,38.6987,350200.0
2012-06-04 14:40:00,62.15,62.18,62.1,62.16,274600.0,38.6924,38.7111,38.6613,38.6987,274600.0
2012-06-04 14:45:00,62.16,62.21,62.11,62.11,86200.0,38.6987,38.7298,38.6675,38.6675,86200.0
2012-06-04 14:50:00,62.11,62.15,62.08,62.14,87900.0,38.6675,38.6924,38.6489,38.6862,87900.0
2012-06-04 14:55:00,62.13,62.14,62.02,62.07,241600.0,38.68,38.6862,38.6115,38.6426,241600.0
2012-06-04 15:00:00,62.08,62.15,62.08,62.09,266800.0,38.6489,38.6924,38.6489,38.6551,266800.0
2012-06-04 15:05:00,62.1,62.1,62.0,62.0,141100.0,38.6613,38.6613,38.5991,38.5991,141100.0
2012-06-04 15:10:00,62.0,62.0,61.9,61.9,143300.0,38.5991,38.5991,38.5368,38.5368,143300.0
2012-06-04 15:15:00,61.9,61.97,61.83,61.95,173600.0,38.5368,38.5804,38.4932,38.5679,173600.0
2012-06-04 15:20:00,61.96,61.96,61.85,61.88,132400.0,38.5742,38.5742,38.5057,38.5244,132400.0
2012-06-04 15:25:00,61.87,61.97,61.8,61.92,158300.0,38.5181,38.5804,38.4745,38.5493,158300.0
2012-06-04 15:30:00,61.92,61.92,61.79,61.83,224400.0,38.5493,38.5493,38.4683,38.4932,224400.0
2012-06-04 15:35:00,61.83,61.83,61.72,61.8,178600.0,38.4932,38.4932,38.4247,38.4745,178600.0
2012-06-04 15:40:00,61.81,61.91,61.78,61.9,298400.0,38.4808,38.543,38.4621,38.5368,298400.0
2012-06-04 15:45:00,61.9,62.04,61.9,62.02,331200.0,38.5368,38.624,38.5368,38.6115,331200.0
2012-06-04 15:50:00,62.02,62.11,62.0,62.02,271700.0,38.6115,38.6675,38.5991,38.6115,271700.0
2012-06-04 15:55:00,62.02,62.11,62.02,62.02,368800.0,38.6115,38.6675,38.6115,38.6115,368800.0
2012-06-05 09:30:00,61.86,62.16,61.82,62.12,222300.0,38.5119,38.6987,38.487,38.6738,222300.0
2012-06-05 09:35:00,62.12,62.29,62.08,62.16,269600.0,38.6738,38.7796,38.6489,38.6987,269600.0
2012-06-05 09:40:00,62.14,62.21,61.87,61.89,232200.0,38.6862,38.7298,38.5181,38.5306,232200.0
2012-06-05 09:45:00,61.89,62.18,61.88,62.15,161200.0,38.5306,38.7111,38.5244,38.6924,161200.0
2012-06-05 09:50:00,62.14,62.2,62.05,62.2,108300.0,38.6862,38.7236,38.6302,38.7236,108300.0
2012-06-05 09:55:00,62.23,62.35,62.17,62.26,211800.0,38.7422,38.817,38.7049,38.7609,211800.0
2012-06-05 10:00:00,62.24,62.62,62.22,62.53,886000.0,38.7485,38.9851,38.736,38.929,886000.0
2012-06-05 10:05:00,62.53,62.61,62.49,62.6,538900.0,38.929,38.9788,38.9041,38.9726,538900.0
2012-06-05 10:10:00,62.6,62.67,62.56,62.65,300000.0,38.9726,39.0162,38.9477,39.0037,300000.0
2012-06-05 10:15:00,62.66,62.8,62.66,62.68,189600.0,39.01,39.0971,39.01,39.0224,189600.0
2012-06-05 10:20:00,62.68,62.91,62.68,62.88,170700.0,39.0224,39.1656,39.0224,39.1469,170700.0
2012-06-05 10:25:00,62.88,62.93,62.78,62.87,259600.0,39.1469,39.178,39.0847,39.1407,259600.0
2012-06-05 10:30:00,62.87,62.9,62.67,62.71,190600.0,39.1407,39.1594,39.0162,39.0411,190600.0
2012-06-05 10:35:00,62.72,62.76,62.64,62.64,99400.0,39.0473,39.0722,38.9975,38.9975,99400.0
2012-06-05 10:40:00,62.64,62.65,62.56,62.61,113100.0,38.9975,39.0037,38.9477,38.9788,113100.0
2012-06-05 10:45:00,62.61,62.66,62.52,62.62,148400.0,38.9788,39.01,38.9228,38.9851,148400.0
2012-06-05 10:50:00,62.63,62.63,62.48,62.49,125800.0,38.9913,38.9913,38.8979,38.9041,125800.0
2012-06-05 10:55:00,62.5,62.5,62.3,62.41,231700.0,38.9103,38.9103,38.7858,38.8543,231700.0
2012-06-05 11:00:00,62.42,62.42,62.27,62.29,113400.0,38.8605,38.8605,38.7672,38.7796,113400.0
2012-06-05 11:05:00,62.29,62.36,62.29,62.34,102300.0,38.7796,38.8232,38.7796,38.8107,102300.0
2012-06-05 11:10:00,62.34,62.46,62.34,62.39,62100.0,38.8107,38.8854,38.8107,38.8419,62100.0
2012-06-05 11:15:00,62.4,62.43,62.3,62.37,82000.0,38.8481,38.8668,38.7858,38.8294,82000.0
2012-06-05 11:20:00,62.37,62.41,62.28,62.28,134300.0,38.8294,38.8543,38.7734,38.7734,134300.0
2012-06-05 11:25:00,62.3,62.34,62.24,62.24,161600.0,38.7858,38.8107,38.7485,38.7485,161600.0
2012-06-05 11:30:00,62.24,62.35,62.24,62.26,110700.0,38.7485,38.817,38.7485,38.7609,110700.0
2012-06-05 11:35:00,62.26,62.3,62.09,62.13,210500.0,38.7609,38.7858,38.6551,38.68,210500.0
2012-06-05 11:40:00,62.13,62.15,62.01,62.02,139900.0,38.68,38.6924,38.6053,38.6115,139900.0
2012-06-05 11:45:00,62.03,62.12,62.01,62.06,318100.0,38.6177,38.6738,38.6053,38.6364,318100.0
2012-06-05 11:50:00,62.05,62.05,61.93,61.98,175000.0,38.6302,38.6302,38.5555,38.5866,175000.0
2012-06-05 11:55:00,61.99,62.03,61.94,61.99,133000.0,38.5928,38.6177,38.5617,38.5928,133000.0
2012-06-05 12:00:00,61.99,62.07,61.98,61.98,179500.0,38.5928,38.6426,38.5866,38.5866,179500.0
2012-06-05 12:05:00,61.99,62.08,61.99,62.05,142300.0,38.5928,38.6489,38.5928,38.6302,142300.0
2012-06-05 12:10:00,62.03,62.1,62.01,62.02,68700.0,38.6177,38.6613,38.6053,38.6115,68700.0
2012-06-05 12:15:00,62.02,62.05,61.94,62.04,128300.0,38.6115,38.6302,38.5617,38.624,128300.0
2012-06-05 12:20:00,62.03,62.17,61.97,62.15,127400.0,38.6177,38.7049,38.5804,38.6924,127400.0
2012-06-05 12:25:00,62.15,62.21,62.11,62.2,140200.0,38.6924,38.7298,38.6675,38.7236,140200.0
2012-06-05 12:30:00,62.21,62.46,62.21,62.46,759100.0,38.7298,38.8854,38.7298,38.8854,759100.0
2012-06-05 12:35:00,62.45,62.46,62.36,62.44,490600.0,38.8792,38.8854,38.8232,38.873,490600.0
2012-06-05 12:40:00,62.44,62.45,62.34,62.36,72100.0,38.873,38.8792,38.8107,38.8232,72100.0
2012-06-05 12:45:00,62.36,62.39,62.23,62.25,119800.0,38.8232,38.8419,38.7422,38.7547,119800.0
2012-06-05 12:50:00,62.25,62.36,62.23,62.24,150600.0,38.7547,38.8232,38.7422,38.7485,150600.0
2012-06-05 12:55:00,62.24,62.35,62.24,62.29,176900.0,38.7485,38.817,38.7485,38.7796,176900.0
2012-06-05 13:00:00,62.27,62.32,62.21,62.32,81600.0,38.7672,38.7983,38.7298,38.7983,81600.0
2012-06-05 13:05:00,62.31,62.32,62.23,62.23,100200.0,38.7921,38.7983,38.7422,38.7422,100200.0
2012-06-05 13:10:00,62.23,62.27,62.21,62.22,101700.0,38.7422,38.7672,38.7298,38.736,101700.0
2012-06-05 13:15:00,62.22,62.23,62.1,62.11,174600.0,38.736,38.7422,38.6613,38.6675,174600.0
2012-06-05 13:20:00,62.1,62.19,62.1,62.15,134100.0,38.6613,38.7173,38.6613,38.6924,134100.0
2012-06-05 13:25:00,62.16,62.18,62.12,62.15,122800.0,38.6987,38.7111,38.6738,38.6924,122800.0
2012-06-05 13:30:00,62.14,62.17,62.09,62.11,128900.0,38.6862,38.7049,38.6551,38.6675,128900.0
2012-06-05 13:35:00,62.11,62.21,62.1,62.16,101300.0,38.6675,38.7298,38.6613,38.6987,101300.0
2012-06-05 13:40:00,62.17,62.23,62.15,62.2,84700.0,38.7049,38.7422,38.6924,38.7236,84700.0
2012-06-05 13:45:00,62.21,62.26,62.2,62.23,78800.0,38.7298,38.7609,38.7236,38.7422,78800.0
2012-06-05 13:50:00,62.24,62.35,62.23,62.31,180700.0,38.7485,38.817,38.7422,38.7921,180700.0
2012-06-05 13:55:00,62.32,62.32,62.21,62.21,95500.0,38.7983,38.7983,38.7298,38.7298,95500.0
2012-06-05 14:00:00,62.21,62.23,62.19,62.21,60500.0,38.7298,38.7422,38.7173,38.7298,60500.0
2012-06-05 14:05:00,62.22,62.34,62.21,62.29,303500.0,38.736,38.8107,38.7298,38.7796,303500.0
2012-06-05 14:10:00,62.29,62.36,62.25,62.36,187500.0,38.7796,38.8232,38.7547,38.8232,187500.0
2012-06-05 14:15:00,62.36,62.41,62.3,62.37,168900.0,38.8232,38.8543,38.7858,38.8294,168900.0
2012-06-05 14:20:00,62.38,62.4,62.32,62.4,89900.0,38.8356,38.8481,38.7983,38.8481,89900.0
2012-06-05 14:25:00,62.39,62.43,62.33,62.41,205900.0,38.8419,38.8668,38.8045,38.8543,205900.0
2012-06-05 14:30:00,62.4,62.42,62.35,62.41,216900.0,38.8481,38.8605,38.817,38.8543,216900.0
2012-06-05 14:35:00,62.41,62.43,62.29,62.29,140100.0,38.8543,38.8668,38.7796,38.7796,140100.0
2012-06-05 14:40:00,62.3,62.35,62.28,62.29,134700.0,38.7858,38.817,38.7734,38.7796,134700.0
2012-06-05 14:45:00,62.3,62.33,62.23,62.31,171900.0,38.7858,38.8045,38.7422,38.7921,171900.0
2012-06-05 14:50:00,62.31,62.34,62.26,62.33,58600.0,38.7921,38.8107,38.7609,38.8045,58600.0
2012-06-05 14:55:00,62.33,62.36,62.29,62.35,96000.0,38.8045,38.8232,38.7796,38.817,96000.0
2012-06-05 15:00:00,62.36,62.44,62.34,62.36,181700.0,38.8232,38.873,38.8107,38.8232,181700.0
2012-06-05 15:05:00,62.35,62.41,62.34,62.36,172000.0,38.817,38.8543,38.8107,38.8232,172000.0
2012-06-05 15:10:00,62.36,62.43,62.34,62.37,100300.0,38.8232,38.8668,38.8107,38.8294,100300.0
2012-06-05 15:15:00,62.36,62.42,62.33,62.39,84800.0,38.8232,38.8605,38.8045,38.8419,84800.0
2012-06-05 15:20:00,62.4,62.44,62.38,62.44,128000.0,38.8481,38.873,38.8356,38.873,128000.0
2012-06-05 15:25:00,62.44,62.47,62.4,62.42,162000.0,38.873,38.8917,38.8481,38.8605,162000.0
2012-06-05 15:30:00,62.44,62.55,62.41,62.54,176000.0,38.873,38.9415,38.8543,38.9352,176000.0
2012-06-05 15:35:00,62.54,62.63,62.5,62.62,177600.0,38.9352,38.9913,38.9103,38.9851,177600.0
2012-06-05 15:40:00,62.63,62.64,62.6,62.63,245100.0,38.9913,38.9975,38.9726,38.9913,245100.0
2012-06-05 15:45:00,62.62,62.64,62.56,62.64,334700.0,38.9851,38.9975,38.9477,38.9975,334700.0
2012-06-05 15:50:00,62.64,62.7,62.61,62.67,324900.0,38.9975,39.0349,38.9788,39.0162,324900.0
2012-06-05 15:55:00,62.67,62.67,62.53,62.53,409000.0,39.0162,39.0162,38.929,38.929,409000.0
2012-06-06 09:30:00,63.19,63.5,63.18,63.43,324800.0,39.3399,39.5329,39.3337,39.4893,324800.0
2012-06-06 09:35:00,63.41,63.42,63.25,63.38,285000.0,39.4769,39.4831,39.3773,39.4582,285000.0
2012-06-06 09:40:00,63.38,63.68,63.38,63.68,277400.0,39.4582,39.645,39.4582,39.645,277400.0
2012-06-06 09:45:00,63.67,63.81,63.61,63.81,356200.0,39.6387,39.7259,39.6014,39.7259,356200.0
2012-06-06 09:50:00,63.79,63.79,63.57,63.71,359900.0,39.7135,39.7135,39.5765,39.6636,359900.0
2012-06-06 09:55:00,63.7,63.96,63.7,63.93,303000.0,39.6574,39.8193,39.6574,39.8006,303000.0
2012-06-06 10:00:00,63.92,64.0,63.8,63.8,142100.0,39.7944,39.8442,39.7197,39.7197,142100.0
2012-06-06 10:05:00,63.8,63.9,63.8,63.9,127600.0,39.7197,39.7819,39.7197,39.7819,127600.0
2012-06-06 10:10:00,63.91,63.91,63.78,63.88,119000.0,39.7882,39.7882,39.7072,39.7695,119000.0
2012-06-06 10:15:00,63.88,63.94,63.77,63.79,238200.0,39.7695,39.8068,39.701,39.7135,238200.0
2012-06-06 10:20:00,63.78,63.82,63.74,63.81,339200.0,39.7072,39.7321,39.6823,39.7259,339200.0
2012-06-06 10:25:00,63.81,63.85,63.76,63.8,168300.0,39.7259,39.7508,39.6948,39.7197,168300.0
2012-06-06 10:30:00,63.79,63.86,63.75,63.84,142400.0,39.7135,39.757,39.6885,39.7446,142400.0
2012-06-06 10:35:00,63.84,63.93,63.82,63.86,172700.0,39.7446,39.8006,39.7321,39.757,172700.0
2012-06-06 10:40:00,63.86,63.94,63.86,63.93,126600.0,39.757,39.8068,39.757,39.8006,126600.0
2012-06-06 10:45:00,63.93,64.05,63.93,64.04,221400.0,39.8006,39.8753,39.8006,39.8691,221400.0
2012-06-06 10:50:00,64.04,64.06,63.98,64.01,205700.0,39.8691,39.8815,39.8317,39.8504,205700.0
2012-06-06 10:55:00,64.01,64.03,63.92,63.95,138800.0,39.8504,39.8629,39.7944,39.8131,138800.0
2012-06-06 11:00:00,63.95,64.03,63.92,63.99,263300.0,39.8131,39.8629,39.7944,39.838,263300.0
2012-06-06 11:05:00,63.98,64.17,63.97,64.17,159200.0,39.8317,39.95,39.8255,39.95,159200.0
2012-06-06 11:10:00,64.16,64.25,64.15,64.24,224800.0,39.9438,39.9998,39.9376,39.9936,224800.0
2012-06-06 11:15:00,64.25,64.26,64.18,64.22,142200.0,39.9998,40.0061,39.9563,39.9812,142200.0
2012-06-06 11:20:00,64.23,64.38,64.22,64.32,206300.0,39.9874,40.0808,39.9812,40.0434,206300.0
2012-06-06 11:25:00,64.32,64.38,64.31,64.33,306800.0,40.0434,40.0808,40.0372,40.0496,306800.0
2012-06-06 11:30:00,64.32,64.33,64.14,64.2,169400.0,40.0434,40.0496,39.9313,39.9687,169400.0
2012-06-06 11:35:00,64.2,64.23,64.13,64.16,157400.0,39.9687,39.9874,39.9251,39.9438,157400.0
2012-06-06 11:40:00,64.16,64.2,64.14,64.18,93600.0,39.9438,39.9687,39.9313,39.9563,93600.0
2012-06-06 11:45:00,64.18,64.31,64.17,64.3,259000.0,39.9563,40.0372,39.95,40.031,259000.0
2012-06-06 11:50:00,64.29,64.32,64.21,64.23,138900.0,40.0247,40.0434,39.9749,39.9874,138900.0
2012-06-06 11:55:00,64.23,64.28,64.2,64.26,118400.0,39.9874,40.0185,39.9687,40.0061,118400.0
2012-06-06 12:00:00,64.27,64.41,64.27,64.37,208700.0,40.0123,40.0994,40.0123,40.0745,208700.0
2012-06-06 12:05:00,64.37,64.4,64.31,64.36,95500.0,40.0745,40.0932,40.0372,40.0683,95500.0
2012-06-06 12:10:00,64.37,64.39,64.34,64.37,183100.0,40.0745,40.087,40.0559,40.0745,183100.0
2012-06-06 12:15:00,64.36,64.38,64.33,64.35,209700.0,40.0683,40.0808,40.0496,40.0621,209700.0
2012-06-06 12:20:00,64.36,64.39,64.34,64.36,148000.0,40.0683,40.087,40.0559,40.0683,148000.0
2012-06-06 12:25:00,64.36,64.39,64.32,64.36,98800.0,40.0683,40.087,40.0434,40.0683,98800.0
2012-06-06 12:30:00,64.35,64.42,64.33,64.42,63500.0,40.0621,40.1057,40.0496,40.1057,63500.0
2012-06-06 12:35:00,64.42,64.44,64.38,64.39,84600.0,40.1057,40.1181,40.0808,40.087,84600.0
2012-06-06 12:40:00,64.39,64.47,64.39,64.46,126800.0,40.087,40.1368,40.087,40.1306,126800.0
2012-06-06 12:45:00,64.46,64.48,64.4,64.42,56600.0,40.1306,40.143,40.0932,40.1057,56600.0
2012-06-06 12:50:00,64.42,64.42,64.39,64.42,48200.0,40.1057,40.1057,40.087,40.1057,48200.0
2012-06-06 12:55:00,64.42,64.43,64.33,64.34,57800.0,40.1057,40.1119,40.0496,40.0559,57800.0
2012-06-06 13:00:00,64.34,64.35,64.25,64.25,136900.0,40.0559,40.0621,39.9998,39.9998,136900.0
2012-06-06 13:05:00,64.25,64.27,64.25,64.25,221700.0,39.9998,40.0123,39.9998,39.9998,221700.0
2012-06-06 13:10:00,64.25,64.28,64.19,64.2,362200.0,39.9998,40.0185,39.9625,39.9687,362200.0
2012-06-06 13:15:00,64.2,64.2,64.11,64.16,560500.0,39.9687,39.9687,39.9127,39.9438,560500.0
2012-06-06 13:20:00,64.15,64.15,63.8,63.86,1330300.0,39.9376,39.9376,39.7197,39.757,1330300.0
2012-06-06 13:25:00,63.85,63.98,63.81,63.98,392400.0,39.7508,39.8317,39.7259,39.8317,392400.0
2012-06-06 13:30:00,63.99,64.17,63.91,64.16,326900.0,39.838,39.95,39.7882,39.9438,326900.0
2012-06-06 13:35:00,64.16,64.27,64.15,64.23,167000.0,39.9438,40.0123,39.9376,39.9874,167000.0
2012-06-06 13:40:00,64.23,64.23,64.14,64.17,109200.0,39.9874,39.9874,39.9313,39.95,109200.0
2012-06-06 13:45:00,64.16,64.19,64.12,64.13,123000.0,39.9438,39.9625,39.9189,39.9251,123000.0
2012-06-06 13:50:00,64.13,64.13,63.96,63.98,185800.0,39.9251,39.9251,39.8193,39.8317,185800.0
2012-06-06 13:55:00,63.98,63.99,63.94,63.95,162100.0,39.8317,39.838,39.8068,39.8131,162100.0
2012-06-06 14:00:00,63.95,64.08,63.94,63.94,151400.0,39.8131,39.894,39.8068,39.8068,151400.0
2012-06-06 14:05:00,63.94,63.99,63.85,63.85,243000.0,39.8068,39.838,39.7508,39.7508,243000.0
2012-06-06 14:10:00,63.84,63.87,63.8,63.81,139400.0,39.7446,39.7633,39.7197,39.7259,139400.0
2012-06-06 14:15:00,63.8,63.93,63.8,63.93,285700.0,39.7197,39.8006,39.7197,39.8006,285700.0
2012-06-06 14:20:00,63.92,63.94,63.86,63.89,145400.0,39.7944,39.8068,39.757,39.7757,145400.0
2012-06-06 14:25:00,63.88,63.97,63.85,63.95,282600.0,39.7695,39.8255,39.7508,39.8131,282600.0
2012-06-06 14:30:00,63.95,64.07,63.95,64.05,134200.0,39.8131,39.8878,39.8131,39.8753,134200.0
2012-06-06 14:35:00,64.05,64.12,64.0,64.0,208400.0,39.8753,39.9189,39.8442,39.8442,208400.0
2012-06-06 14:40:00,64.0,64.08,64.0,64.05,83100.0,39.8442,39.894,39.8442,39.8753,83100.0
2012-06-06 14:45:00,64.05,64.08,63.96,63.99,270200.0,39.8753,39.894,39.8193,39.838,270200.0
2012-06-06 14:50:00,63.99,63.99,63.87,63.96,155700.0,39.838,39.838,39.7633,39.8193,155700.0
2012-06-06 14:55:00,63.96,64.05,63.96,63.97,119100.0,39.8193,39.8753,39.8193,39.8255,119100.0
2012-06-06 15:00:00,63.97,64.03,63.95,64.02,86900.0,39.8255,39.8629,39.8131,39.8566,86900.0
2012-06-06 15:05:00,64.02,64.09,63.99,64.05,121600.0,39.8566,39.9002,39.838,39.8753,121600.0
2012-06-06 15:10:00,64.05,64.1,64.01,64.01,102800.0,39.8753,39.9064,39.8504,39.8504,102800.0
2012-06-06 15:15:00,64.01,64.06,63.96,63.99,280600.0,39.8504,39.8815,39.8193,39.838,280600.0
2012-06-06 15:20:00,63.99,64.07,63.96,63.99,287600.0,39.838,39.8878,39.8193,39.838,287600.0
2012-06-06 15:25:00,63.98,64.06,63.97,64.0,190000.0,39.8317,39.8815,39.8255,39.8442,190000.0
2012-06-06 15:30:00,64.0,64.04,63.98,64.02,384100.0,39.8442,39.8691,39.8317,39.8566,384100.0
2012-06-06 15:35:00,64.02,64.1,64.01,64.07,509400.0,39.8566,39.9064,39.8504,39.8878,509400.0
2012-06-06 15:40:00,64.07,64.23,64.06,64.23,414500.0,39.8878,39.9874,39.8815,39.9874,414500.0
2012-06-06 15:45:00,64.22,64.4,64.22,64.4,726600.0,39.9812,40.0932,39.9812,40.0932,726600.0
2012-06-06 15:50:00,64.39,64.46,64.32,64.44,837900.0,40.087,40.1306,40.0434,40.1181,837900.0
2012-06-06 15:55:00,64.44,64.5,64.34,64.5,1644100.0,40.1181,40.1555,40.0559,40.1555,1644100.0
2012-06-07 09:30:00,65.36,65.76,65.29,65.76,349400.0,40.6909,40.9399,40.6473,40.9399,349400.0
2012-06-07 09:35:00,65.77,65.88,65.73,65.8,356800.0,40.9461,41.0146,40.9212,40.9648,356800.0
2012-06-07 09:40:00,65.8,65.81,65.52,65.64,533600.0,40.9648,40.971,40.7905,40.8652,533600.0
2012-06-07 09:45:00,65.63,65.7,65.53,65.7,402500.0,40.859,40.9026,40.7967,40.9026,402500.0
2012-06-07 09:50:00,65.7,65.72,65.6,65.68,186100.0,40.9026,40.915,40.8403,40.8901,186100.0
2012-06-07 09:55:00,65.7,65.76,65.56,65.71,300600.0,40.9026,40.9399,40.8154,40.9088,300600.0
2012-06-07 10:00:00,65.7,65.79,65.32,65.36,588000.0,40.9026,40.9586,40.666,40.6909,588000.0
2012-06-07 10:05:00,65.34,65.49,65.18,65.23,289800.0,40.6784,40.7718,40.5788,40.6099,289800.0
2012-06-07 10:10:00,65.24,65.24,65.02,65.08,304000.0,40.6162,40.6162,40.4792,40.5166,304000.0
2012-06-07 10:15:00,65.07,65.09,64.94,64.96,230400.0,40.5103,40.5228,40.4294,40.4419,230400.0
2012-06-07 10:20:00,64.96,65.01,64.89,65.01,405000.0,40.4419,40.473,40.3983,40.473,405000.0
2012-06-07 10:25:00,65.01,65.22,65.0,65.2,280600.0,40.473,40.6037,40.4668,40.5913,280600.0
2012-06-07 10:30:00,65.19,65.2,65.0,65.0,317300.0,40.585,40.5913,40.4668,40.4668,317300.0
2012-06-07 10:35:00,64.98,64.99,64.83,64.86,248800.0,40.4543,40.4605,40.3609,40.3796,248800.0
2012-06-07 10:40:00,64.86,64.98,64.83,64.84,180500.0,40.3796,40.4543,40.3609,40.3671,180500.0
2012-06-07 10:45:00,64.83,64.93,64.72,64.75,241200.0,40.3609,40.4232,40.2924,40.3111,241200.0
2012-06-07 10:50:00,64.74,64.75,64.65,64.72,276000.0,40.3049,40.3111,40.2489,40.2924,276000.0
2012-06-07 10:55:00,64.7,64.71,64.57,64.7,267900.0,40.28,40.2862,40.1991,40.28,267900.0
2012-06-07 11:00:00,64.7,64.74,64.64,64.74,192300.0,40.28,40.3049,40.2426,40.3049,192300.0
2012-06-07 11:05:00,64.74,64.84,64.72,64.78,283600.0,40.3049,40.3671,40.2924,40.3298,283600.0
2012-06-07 11:10:00,64.78,64.79,64.67,64.69,186500.0,40.3298,40.336,40.2613,40.2738,186500.0
2012-06-07 11:15:00,64.69,64.69,64.52,64.53,338100.0,40.2738,40.2738,40.1679,40.1742,338100.0
2012-06-07 11:20:00,64.53,64.74,64.53,64.74,138800.0,40.1742,40.3049,40.1742,40.3049,138800.0
2012-06-07 11:25:00,64.73,64.79,64.68,64.72,120800.0,40.2987,40.336,40.2675,40.2924,120800.0
2012-06-07 11:30:00,64.74,64.75,64.68,64.72,72700.0,40.3049,40.3111,40.2675,40.2924,72700.0
2012-06-07 11:35:00,64.73,64.95,64.72,64.92,107200.0,40.2987,40.4356,40.2924,40.417,107200.0
2012-06-07 11:40:00,64.92,64.98,64.92,64.97,64600.0,40.417,40.4543,40.417,40.4481,64600.0
2012-06-07 11:45:00,64.99,65.02,64.95,65.01,51200.0,40.4605,40.4792,40.4356,40.473,51200.0
2012-06-07 11:50:00,65.02,65.12,65.02,65.08,112200.0,40.4792,40.5415,40.4792,40.5166,112200.0
2012-06-07 11:55:00,65.07,65.11,65.03,65.03,203600.0,40.5103,40.5352,40.4854,40.4854,203600.0
2012-06-07 12:00:00,65.03,65.03,64.97,64.97,104600.0,40.4854,40.4854,40.4481,40.4481,104600.0
2012-06-07 12:05:00,64.97,64.98,64.81,64.87,98700.0,40.4481,40.4543,40.3485,40.3858,98700.0
2012-06-07 12:10:00,64.86,64.93,64.8,64.93,64300.0,40.3796,40.4232,40.3422,40.4232,64300.0
2012-06-07 12:15:00,64.95,65.07,64.93,65.0,256600.0,40.4356,40.5103,40.4232,40.4668,256600.0
2012-06-07 12:20:00,65.0,65.04,64.92,64.94,108100.0,40.4668,40.4917,40.417,40.4294,108100.0
2012-06-07 12:25:00,64.95,64.97,64.88,64.95,73000.0,40.4356,40.4481,40.392,40.4356,73000.0
2012-06-07 12:30:00,64.96,64.96,64.86,64.9,60700.0,40.4419,40.4419,40.3796,40.4045,60700.0
2012-06-07 12:35:00,64.94,64.97,64.92,64.96,39600.0,40.4294,40.4481,40.417,40.4419,39600.0
2012-06-07 12:40:00,64.96,65.0,64.83,64.89,159600.0,40.4419,40.4668,40.3609,40.3983,159600.0
2012-06-07 12:45:00,64.87,64.91,64.84,64.88,38000.0,40.3858,40.4107,40.3671,40.392,38000.0
2012-06-07 12:50:00,64.87,64.95,64.86,64.93,58500.0,40.3858,40.4356,40.3796,40.4232,58500.0
2012-06-07 12:55:00,64.95,64.95,64.84,64.88,90700.0,40.4356,40.4356,40.3671,40.392,90700.0
2012-06-07 13:00:00,64.88,64.95,64.85,64.94,90700.0,40.392,40.4356,40.3734,40.4294,90700.0
2012-06-07 13:05:00,64.95,64.95,64.9,64.91,71600.0,40.4356,40.4356,40.4045,40.4107,71600.0
2012-06-07 13:10:00,64.91,64.99,64.91,64.98,60400.0,40.4107,40.4605,40.4107,40.4543,60400.0
2012-06-07 13:15:00,64.98,65.1,64.98,65.04,140800.0,40.4543,40.529,40.4543,40.4917,140800.0
2012-06-07 13:20:00,65.05,65.2,65.05,65.18,124600.0,40.4979,40.5913,40.4979,40.5788,124600.0
2012-06-07 13:25:00,65.19,65.24,65.15,65.24,144900.0,40.585,40.6162,40.5601,40.6162,144900.0
2012-06-07 13:30:00,65.23,65.27,65.23,65.26,215900.0,40.6099,40.6348,40.6099,40.6286,215900.0
2012-06-07 13:35:00,65.26,65.26,65.21,65.22,85200.0,40.6286,40.6286,40.5975,40.6037,85200.0
2012-06-07 13:40:00,65.22,65.26,65.2,65.21,78200.0,40.6037,40.6286,40.5913,40.5975,78200.0
2012-06-07 13:45:00,65.21,65.24,65.19,65.22,45900.0,40.5975,40.6162,40.585,40.6037,45900.0
2012-06-07 13:50:00,65.22,65.22,65.07,65.1,72800.0,40.6037,40.6037,40.5103,40.529,72800.0
2012-06-07 13:55:00,65.09,65.12,65.06,65.09,31600.0,40.5228,40.5415,40.5041,40.5228,31600.0
2012-06-07 14:00:00,65.07,65.11,65.03,65.1,73000.0,40.5103,40.5352,40.4854,40.529,73000.0
2012-06-07 14:05:00,65.1,65.1,65.01,65.02,40300.0,40.529,40.529,40.473,40.4792,40300.0
2012-06-07 14:10:00,65.03,65.06,65.02,65.06,27900.0,40.4854,40.5041,40.4792,40.5041,27900.0
2012-06-07 14:15:00,65.06,65.14,65.05,65.12,64300.0,40.5041,40.5539,40.4979,40.5415,64300.0
2012-06-07 14:20:00,65.12,65.19,65.09,65.13,53000.0,40.5415,40.585,40.5228,40.5477,53000.0
2012-06-07 14:25:00,65.13,65.15,65.1,65.13,56300.0,40.5477,40.5601,40.529,40.5477,56300.0
2012-06-07 14:30:00,65.13,65.13,65.06,65.08,49500.0,40.5477,40.5477,40.5041,40.5166,49500.0
2012-06-07 14:35:00,65.09,65.12,65.08,65.11,61600.0,40.5228,40.5415,40.5166,40.5352,61600.0
2012-06-07 14:40:00,65.11,65.16,65.08,65.14,48700.0,40.5352,40.5664,40.5166,40.5539,48700.0
2012-06-07 14:45:00,65.14,65.15,65.1,65.14,28000.0,40.5539,40.5601,40.529,40.5539,28000.0
2012-06-07 14:50:00,65.15,65.15,65.1,65.14,86500.0,40.5601,40.5601,40.529,40.5539,86500.0
2012-06-07 14:55:00,65.14,65.18,65.14,65.15,83600.0,40.5539,40.5788,40.5539,40.5601,83600.0
2012-06-07 15:00:00,65.16,65.16,65.07,65.08,108800.0,40.5664,40.5664,40.5103,40.5166,108800.0
2012-06-07 15:05:00,65.06,65.1,65.0,65.03,171500.0,40.5041,40.529,40.4668,40.4854,171500.0
2012-06-07 15:10:00,65.04,65.11,65.04,65.11,93700.0,40.4917,40.5352,40.4917,40.5352,93700.0
2012-06-07 15:15:00,65.12,65.12,64.87,64.91,187100.0,40.5415,40.5415,40.3858,40.4107,187100.0
2012-06-07 15:20:00,64.92,64.93,64.82,64.85,239200.0,40.417,40.4232,40.3547,40.3734,239200.0
2012-06-07 15:25:00,64.84,64.86,64.78,64.8,166600.0,40.3671,40.3796,40.3298,40.3422,166600.0
2012-06-07 15:30:00,64.79,64.85,64.74,64.83,185700.0,40.336,40.3734,40.3049,40.3609,185700.0
2012-06-07 15:35:00,64.83,64.84,64.67,64.69,293800.0,40.3609,40.3671,40.2613,40.2738,293800.0
2012-06-07 15:40:00,64.69,64.76,64.49,64.51,543600.0,40.2738,40.3173,40.1492,40.1617,543600.0
2012-06-07 15:45:00,64.5,64.56,64.42,64.52,512700.0,40.1555,40.1928,40.1057,40.1679,512700.0
2012-06-07 15:50:00,64.53,64.53,64.36,64.41,362100.0,40.1742,40.1742,40.0683,40.0994,362100.0
2012-06-07 15:55:00,64.42,64.57,64.42,64.52,649200.0,40.1057,40.1991,40.1057,40.1679,649200.0
2012-06-08 09:30:00,64.03,64.08,63.75,63.82,222500.0,39.8629,39.894,39.6885,39.7321,222500.0
2012-06-08 09:35:00,63.81,63.81,63.64,63.74,428500.0,39.7259,39.7259,39.6201,39.6823,428500.0
2012-06-08 09:40:00,63.74,63.74,63.59,63.67,344900.0,39.6823,39.6823,39.5889,39.6387,344900.0
2012-06-08 09:45:00,63.66,63.67,63.47,63.56,300800.0,39.6325,39.6387,39.5142,39.5703,300800.0
2012-06-08 09:50:00,63.55,63.75,63.54,63.75,323600.0,39.564,39.6885,39.5578,39.6885,323600.0
2012-06-08 09:55:00,63.75,63.87,63.7,63.71,354500.0,39.6885,39.7633,39.6574,39.6636,354500.0
2012-06-08 10:00:00,63.7,63.83,63.68,63.78,497100.0,39.6574,39.7384,39.645,39.7072,497100.0
2012-06-08 10:05:00,63.79,63.93,63.79,63.85,290800.0,39.7135,39.8006,39.7135,39.7508,290800.0
2012-06-08 10:10:00,63.87,64.01,63.85,63.9,263400.0,39.7633,39.8504,39.7508,39.7819,263400.0
2012-06-08 10:15:00,63.91,64.0,63.83,63.85,154800.0,39.7882,39.8442,39.7384,39.7508,154800.0
2012-06-08 10:20:00,63.84,63.85,63.69,63.71,163400.0,39.7446,39.7508,39.6512,39.6636,163400.0
2012-06-08 10:25:00,63.72,63.77,63.62,63.67,114500.0,39.6699,39.701,39.6076,39.6387,114500.0
2012-06-08 10:30:00,63.66,63.67,63.58,63.63,171700.0,39.6325,39.6387,39.5827,39.6138,171700.0
2012-06-08 10:35:00,63.63,63.65,63.57,63.61,677200.0,39.6138,39.6263,39.5765,39.6014,677200.0
2012-06-08 10:40:00,63.61,63.73,63.6,63.71,268700.0,39.6014,39.6761,39.5952,39.6636,268700.0
2012-06-08 10:45:00,63.7,63.86,63.68,63.8,303500.0,39.6574,39.757,39.645,39.7197,303500.0
2012-06-08 10:50:00,63.79,63.84,63.67,63.68,255300.0,39.7135,39.7446,39.6387,39.645,255300.0
2012-06-08 10:55:00,63.68,63.79,63.66,63.75,339200.0,39.645,39.7135,39.6325,39.6885,339200.0
2012-06-08 11:00:00,63.75,63.91,63.7,63.89,312300.0,39.6885,39.7882,39.6574,39.7757,312300.0
2012-06-08 11:05:00,63.89,63.9,63.81,63.85,219900.0,39.7757,39.7819,39.7259,39.7508,219900.0
2012-06-08 11:10:00,63.84,63.85,63.76,63.78,228400.0,39.7446,39.7508,39.6948,39.7072,228400.0
2012-06-08 11:15:00,63.78,63.82,63.74,63.77,128800.0,39.7072,39.7321,39.6823,39.701,128800.0
2012-06-08 11:20:00,63.78,63.82,63.72,63.8,121900.0,39.7072,39.7321,39.6699,39.7197,121900.0
2012-06-08 11:25:00,63.81,63.81,63.69,63.7,158900.0,39.7259,39.7259,39.6512,39.6574,158900.0
2012-06-08 11:30:00,63.7,63.84,63.7,63.76,118500.0,39.6574,39.7446,39.6574,39.6948,118500.0
2012-06-08 11:35:00,63.76,63.9,63.76,63.86,101400.0,39.6948,39.7819,39.6948,39.757,101400.0
2012-06-08 11:40:00,63.86,63.9,63.84,63.87,147800.0,39.757,39.7819,39.7446,39.7633,147800.0
2012-06-08 11:45:00,63.87,63.96,63.87,63.95,107100.0,39.7633,39.8193,39.7633,39.8131,107100.0
2012-06-08 11:50:00,63.95,63.96,63.9,63.94,123900.0,39.8131,39.8193,39.7819,39.8068,123900.0
2012-06-08 11:55:00,63.94,63.95,63.81,63.81,60200.0,39.8068,39.8131,39.7259,39.7259,60200.0
2012-06-08 12:00:00,63.82,63.84,63.71,63.71,127500.0,39.7321,39.7446,39.6636,39.6636,127500.0
2012-06-08 12:05:00,63.71,63.84,63.69,63.72,164700.0,39.6636,39.7446,39.6512,39.6699,164700.0
2012-06-08 12:10:00,63.72,63.76,63.7,63.76,75900.0,39.6699,39.6948,39.6574,39.6948,75900.0
2012-06-08 12:15:00,63.76,63.81,63.72,63.81,62500.0,39.6948,39.7259,39.6699,39.7259,62500.0
2012-06-08 12:20:00,63.81,63.86,63.78,63.81,117600.0,39.7259,39.757,39.7072,39.7259,117600.0
2012-06-08 12:25:00,63.8,63.98,63.8,63.98,110400.0,39.7197,39.8317,39.7197,39.8317,110400.0
2012-06-08 12:30:00,63.97,64.23,63.97,64.21,335300.0,39.8255,39.9874,39.8255,39.9749,335300.0
2012-06-08 12:35:00,64.21,64.21,64.11,64.13,145900.0,39.9749,39.9749,39.9127,39.9251,145900.0
2012-06-08 12:40:00,64.13,64.16,64.09,64.15,138700.0,39.9251,39.9438,39.9002,39.9376,138700.0
2012-06-08 12:45:00,64.15,64.23,64.12,64.23,86800.0,39.9376,39.9874,39.9189,39.9874,86800.0
2012-06-08 12:50:00,64.24,64.26,64.19,64.22,117100.0,39.9936,40.0061,39.9625,39.9812,117100.0
2012-06-08 12:55:00,64.24,64.29,64.22,64.29,79200.0,39.9936,40.0247,39.9812,40.0247,79200.0
2012-06-08 13:00:00,64.29,64.45,64.28,64.45,408500.0,40.0247,40.1243,40.0185,40.1243,408500.0
2012-06-08 13:05:00,64.46,64.56,64.46,64.55,336100.0,40.1306,40.1928,40.1306,40.1866,336100.0
2012-06-08 13:10:00,64.55,64.59,64.5,64.5,247600.0,40.1866,40.2115,40.1555,40.1555,247600.0
2012-06-08 13:15:00,64.51,64.52,64.37,64.38,201800.0,40.1617,40.1679,40.0745,40.0808,201800.0
2012-06-08 13:20:00,64.39,64.41,64.34,64.37,96700.0,40.087,40.0994,40.0559,40.0745,96700.0
2012-06-08 13:25:00,64.37,64.38,64.29,64.32,101500.0,40.0745,40.0808,40.0247,40.0434,101500.0
2012-06-08 13:30:00,64.33,64.33,64.26,64.28,115400.0,40.0496,40.0496,40.0061,40.0185,115400.0
2012-06-08 13:35:00,64.28,64.33,64.21,64.22,87000.0,40.0185,40.0496,39.9749,39.9812,87000.0
2012-06-08 13:40:00,64.22,64.22,64.06,64.08,61200.0,39.9812,39.9812,39.8815,39.894,61200.0
2012-06-08 13:45:00,64.08,64.11,64.04,64.1,73300.0,39.894,39.9127,39.8691,39.9064,73300.0
2012-06-08 13:50:00,64.11,64.17,64.11,64.14,52500.0,39.9127,39.95,39.9127,39.9313,52500.0
2012-06-08 13:55:00,64.16,64.19,64.14,64.15,75600.0,39.9438,39.9625,39.9313,39.9376,75600.0
2012-06-08 14:00:00,64.14,64.17,64.12,64.13,44600.0,39.9313,39.95,39.9189,39.9251,44600.0
2012-06-08 14:05:00,64.12,64.22,64.12,64.22,96000.0,39.9189,39.9812,39.9189,39.9812,96000.0
2012-06-08 14:10:00,64.23,64.23,64.17,64.19,51400.0,39.9874,39.9874,39.95,39.9625,51400.0
2012-06-08 14:15:00,64.19,64.23,64.16,64.17,139200.0,39.9625,39.9874,39.9438,39.95,139200.0
2012-06-08 14:20:00,64.18,64.3,64.17,64.29,136100.0,39.9563,40.031,39.95,40.0247,136100.0
2012-06-08 14:25:00,64.28,64.32,64.27,64.28,120600.0,40.0185,40.0434,40.0123,40.0185,120600.0
2012-06-08 14:30:00,64.27,64.37,64.23,64.34,166800.0,40.0123,40.0745,39.9874,40.0559,166800.0
2012-06-08 14:35:00,64.35,64.47,64.35,64.43,263300.0,40.0621,40.1368,40.0621,40.1119,263300.0
2012-06-08 14:40:00,64.42,64.45,64.38,64.45,204100.0,40.1057,40.1243,40.0808,40.1243,204100.0
2012-06-08 14:45:00,64.44,64.44,64.31,64.35,275800.0,40.1181,40.1181,40.0372,40.0621,275800.0
2012-06-08 14:50:00,64.34,64.35,64.28,64.3,158300.0,40.0559,40.0621,40.0185,40.031,158300.0
2012-06-08 14:55:00,64.3,64.3,64.23,64.24,102900.0,40.031,40.031,39.9874,39.9936,102900.0
2012-06-08 15:00:00,64.25,64.26,64.19,64.23,128300.0,39.9998,40.0061,39.9625,39.9874,128300.0
2012-06-08 15:05:00,64.23,64.29,64.23,64.28,58600.0,39.9874,40.0247,39.9874,40.0185,58600.0
2012-06-08 15:10:00,64.28,64.45,64.28,64.42,194200.0,40.0185,40.1243,40.0185,40.1057,194200.0
2012-06-08 15:15:00,64.42,64.47,64.42,64.44,117500.0,40.1057,40.1368,40.1057,40.1181,117500.0
2012-06-08 15:20:00,64.44,64.46,64.4,64.44,121000.0,40.1181,40.1306,40.0932,40.1181,121000.0
2012-06-08 15:25:00,64.44,64.48,64.38,64.38,130300.0,40.1181,40.143,40.0808,40.0808,130300.0
2012-06-08 15:30:00,64.38,64.4,64.29,64.31,171900.0,40.0808,40.0932,40.0247,40.0372,171900.0
2012-06-08 15:35:00,64.3,64.35,64.28,64.28,160200.0,40.031,40.0621,40.0185,40.0185,160200.0
2012-06-08 15:40:00,64.28,64.37,64.28,64.36,185800.0,40.0185,40.0745,40.0185,40.0683,185800.0
2012-06-08 15:45:00,64.37,64.5,64.37,64.46,494400.0,40.0745,40.1555,40.0745,40.1306,494400.0
2012-06-08 15:50:00,64.46,64.47,64.39,64.45,446700.0,40.1306,40.1368,40.087,40.1243,446700.0
2012-06-08 15:55:00,64.44,64.49,64.4,64.48,512300.0,40.1181,40.1492,40.0932,40.143,512300.0
2012-06-11 09:30:00,65.22,65.46,64.98,65.01,198500.0,40.6037,40.7531,40.4543,40.473,198500.0
2012-06-11 09:35:00,65.0,65.07,64.78,64.79,191800.0,40.4668,40.5103,40.3298,40.336,191800.0
2012-06-11 09:40:00,64.78,64.89,64.75,64.81,630900.0,40.3298,40.3983,40.3111,40.3485,630900.0
2012-06-11 09:45:00,64.79,64.82,64.74,64.74,295300.0,40.336,40.3547,40.3049,40.3049,295300.0
2012-06-11 09:50:00,64.74,64.94,64.7,64.85,216300.0,40.3049,40.4294,40.28,40.3734,216300.0
2012-06-11 09:55:00,64.86,64.9,64.58,64.64,334900.0,40.3796,40.4045,40.2053,40.2426,334900.0
2012-06-11 10:00:00,64.62,64.7,64.51,64.66,505700.0,40.2302,40.28,40.1617,40.2551,505700.0
2012-06-11 10:05:00,64.69,64.71,64.36,64.43,252700.0,40.2738,40.2862,40.0683,40.1119,252700.0
2012-06-11 10:10:00,64.44,64.44,64.33,64.38,277100.0,40.1181,40.1181,40.0496,40.0808,277100.0
2012-06-11 10:15:00,64.38,64.52,64.34,64.34,357800.0,40.0808,40.1679,40.0559,40.0559,357800.0
2012-06-11 10:20:00,64.33,64.49,64.31,64.33,192100.0,40.0496,40.1492,40.0372,40.0496,192100.0
2012-06-11 10:25:00,64.34,64.41,64.29,64.38,179000.0,40.0559,40.0994,40.0247,40.0808,179000.0
2012-06-11 10:30:00,64.38,64.46,64.29,64.45,148200.0,40.0808,40.1306,40.0247,40.1243,148200.0
2012-06-11 10:35:00,64.45,64.55,64.43,64.52,152300.0,40.1243,40.1866,40.1119,40.1679,152300.0
2012-06-11 10:40:00,64.53,64.58,64.45,64.52,216600.0,40.1742,40.2053,40.1243,40.1679,216600.0
2012-06-11 10:45:00,64.51,64.51,64.37,64.41,100400.0,40.1617,40.1617,40.0745,40.0994,100400.0
2012-06-11 10:50:00,64.41,64.41,64.32,64.39,133500.0,40.0994,40.0994,40.0434,40.087,133500.0
2012-06-11 10:55:00,64.38,64.39,64.26,64.28,143900.0,40.0808,40.087,40.0061,40.0185,143900.0
2012-06-11 11:00:00,64.28,64.28,64.14,64.16,280200.0,40.0185,40.0185,39.9313,39.9438,280200.0
2012-06-11 11:05:00,64.14,64.29,64.14,64.24,211700.0,39.9313,40.0247,39.9313,39.9936,211700.0
2012-06-11 11:10:00,64.24,64.26,64.09,64.14,202600.0,39.9936,40.0061,39.9002,39.9313,202600.0
2012-06-11 11:15:00,64.13,64.23,64.09,64.12,175200.0,39.9251,39.9874,39.9002,39.9189,175200.0
2012-06-11 11:20:00,64.12,64.21,64.05,64.11,228300.0,39.9189,39.9749,39.8753,39.9127,228300.0
2012-06-11 11:25:00,64.1,64.15,64.07,64.11,164700.0,39.9064,39.9376,39.8878,39.9127,164700.0
2012-06-11 11:30:00,64.1,64.27,64.08,64.24,122400.0,39.9064,40.0123,39.894,39.9936,122400.0
2012-06-11 11:35:00,64.24,64.47,64.24,64.47,299000.0,39.9936,40.1368,39.9936,40.1368,299000.0
2012-06-11 11:40:00,64.46,64.5,64.43,64.44,147800.0,40.1306,40.1555,40.1119,40.1181,147800.0
2012-06-11 11:45:00,64.43,64.46,64.41,64.44,99800.0,40.1119,40.1306,40.0994,40.1181,99800.0
2012-06-11 11:50:00,64.44,64.46,64.25,64.3,119700.0,40.1181,40.1306,39.9998,40.031,119700.0
2012-06-11 11:55:00,64.3,64.42,64.21,64.4,174300.0,40.031,40.1057,39.9749,40.0932,174300.0
2012-06-11 12:00:00,64.39,64.42,64.33,64.41,60200.0,40.087,40.1057,40.0496,40.0994,60200.0
2012-06-11 12:05:00,64.42,64.5,64.33,64.35,187600.0,40.1057,40.1555,40.0496,40.0621,187600.0
2012-06-11 12:10:00,64.35,64.4,64.33,64.36,106900.0,40.0621,40.0932,40.0496,40.0683,106900.0
2012-06-11 12:15:00,64.37,64.38,64.31,64.35,91600.0,40.0745,40.0808,40.0372,40.0621,91600.0
2012-06-11 12:20:00,64.36,64.36,64.27,64.27,61200.0,40.0683,40.0683,40.0123,40.0123,61200.0
2012-06-11 12:25:00,64.27,64.28,64.22,64.26,64700.0,40.0123,40.0185,39.9812,40.0061,64700.0
2012-06-11 12:30:00,64.26,64.34,64.26,64.33,111800.0,40.0061,40.0559,40.0061,40.0496,111800.0
2012-06-11 12:35:00,64.33,64.44,64.33,64.42,149000.0,40.0496,40.1181,40.0496,40.1057,149000.0
2012-06-11 12:40:00,64.42,64.44,64.4,64.44,97300.0,40.1057,40.1181,40.0932,40.1181,97300.0
2012-06-11 12:45:00,64.44,64.52,64.44,64.48,76600.0,40.1181,40.1679,40.1181,40.143,76600.0
2012-06-11 12:50:00,64.48,64.56,64.48,64.5,57200.0,40.143,40.1928,40.143,40.1555,57200.0
2012-06-11 12:55:00,64.51,64.52,64.47,64.52,55300.0,40.1617,40.1679,40.1368,40.1679,55300.0
2012-06-11 13:00:00,64.52,64.7,64.52,64.68,134000.0,40.1679,40.28,40.1679,40.2675,134000.0
2012-06-11 13:05:00,64.68,64.73,64.67,64.72,213600.0,40.2675,40.2987,40.2613,40.2924,213600.0
2012-06-11 13:10:00,64.72,64.84,64.69,64.84,179800.0,40.2924,40.3671,40.2738,40.3671,179800.0
2012-06-11 13:15:00,64.84,64.84,64.73,64.8,164100.0,40.3671,40.3671,40.2987,40.3422,164100.0
2012-06-11 13:20:00,64.8,64.81,64.72,64.79,235700.0,40.3422,40.3485,40.2924,40.336,235700.0
2012-06-11 13:25:00,64.79,64.81,64.72,64.76,65400.0,40.336,40.3485,40.2924,40.3173,65400.0
2012-06-11 13:30:00,64.76,64.77,64.65,64.68,161500.0,40.3173,40.3236,40.2489,40.2675,161500.0
2012-06-11 13:35:00,64.67,64.72,64.61,64.62,124700.0,40.2613,40.2924,40.224,40.2302,124700.0
2012-06-11 13:40:00,64.62,64.63,64.52,64.53,96800.0,40.2302,40.2364,40.1679,40.1742,96800.0
2012-06-11 13:45:00,64.53,64.55,64.47,64.48,79300.0,40.1742,40.1866,40.1368,40.143,79300.0
2012-06-11 13:50:00,64.46,64.52,64.46,64.52,63100.0,40.1306,40.1679,40.1306,40.1679,63100.0
2012-06-11 13:55:00,64.51,64.53,64.47,64.49,55100.0,40.1617,40.1742,40.1368,40.1492,55100.0
2012-06-11 14:00:00,64.49,64.49,64.26,64.27,174600.0,40.1492,40.1492,40.0061,40.0123,174600.0
2012-06-11 14:05:00,64.27,64.34,64.25,64.3,126500.0,40.0123,40.0559,39.9998,40.031,126500.0
2012-06-11 14:10:00,64.29,64.35,64.27,64.3,173900.0,40.0247,40.0621,40.0123,40.031,173900.0
2012-06-11 14:15:00,64.3,64.34,64.2,64.21,157800.0,40.031,40.0559,39.9687,39.9749,157800.0
2012-06-11 14:20:00,64.21,64.23,64.18,64.19,112600.0,39.9749,39.9874,39.9563,39.9625,112600.0
2012-06-11 14:25:00,64.19,64.25,64.15,64.2,106900.0,39.9625,39.9998,39.9376,39.9687,106900.0
2012-06-11 14:30:00,64.2,64.33,64.18,64.33,98700.0,39.9687,40.0496,39.9563,40.0496,98700.0
2012-06-11 14:35:00,64.32,64.35,64.26,64.28,85400.0,40.0434,40.0621,40.0061,40.0185,85400.0
2012-06-11 14:40:00,64.28,64.36,64.28,64.34,116800.0,40.0185,40.0683,40.0185,40.0559,116800.0
2012-06-11 14:45:00,64.33,64.33,64.23,64.23,92700.0,40.0496,40.0496,39.9874,39.9874,92700.0
2012-06-11 14:50:00,64.24,64.25,64.14,64.15,146100.0,39.9936,39.9998,39.9313,39.9376,146100.0
2012-06-11 14:55:00,64.15,64.3,64.15,64.24,128300.0,39.9376,40.031,39.9376,39.9936,128300.0
2012-06-11 15:00:00,64.25,64.28,64.18,64.18,119700.0,39.9998,40.0185,39.9563,39.9563,119700.0
2012-06-11 15:05:00,64.18,64.19,64.07,64.08,136100.0,39.9563,39.9625,39.8878,39.894,136100.0
2012-06-11 15:10:00,64.07,64.1,64.0,64.05,142300.0,39.8878,39.9064,39.8442,39.8753,142300.0
2012-06-11 15:15:00,64.06,64.06,63.94,64.0,367000.0,39.8815,39.8815,39.8068,39.8442,367000.0
2012-06-11 15:20:00,64.0,64.01,63.92,63.93,188400.0,39.8442,39.8504,39.7944,39.8006,188400.0
2012-06-11 15:25:00,63.93,63.95,63.84,63.92,221100.0,39.8006,39.8131,39.7446,39.7944,221100.0
2012-06-11 15:30:00,63.92,64.02,63.92,63.95,292900.0,39.7944,39.8566,39.7944,39.8131,292900.0
2012-06-11 15:35:00,63.94,64.0,63.87,64.0,357800.0,39.8068,39.8442,39.7633,39.8442,357800.0
2012-06-11 15:40:00,64.01,64.12,64.01,64.05,321500.0,39.8504,39.9189,39.8504,39.8753,321500.0
2012-06-11 15:45:00,64.05,64.05,63.85,63.85,521600.0,39.8753,39.8753,39.7508,39.7508,521600.0
2012-06-11 15:50:00,63.85,63.86,63.67,63.67,951800.0,39.7508,39.757,39.6387,39.6387,951800.0
2012-06-11 15:55:00,63.67,63.69,63.53,63.62,897300.0,39.6387,39.6512,39.5516,39.6076,897300.0
2012-06-12 09:30:00,63.98,64.23,63.97,64.23,159900.0,39.8317,39.9874,39.8255,39.9874,159900.0
2012-06-12 09:35:00,64.23,64.27,64.06,64.06,328400.0,39.9874,40.0123,39.8815,39.8815,328400.0
2012-06-12 09:40:00,64.06,64.15,63.96,64.14,200300.0,39.8815,39.9376,39.8193,39.9313,200300.0
2012-06-12 09:45:00,64.14,64.38,64.1,64.32,137900.0,39.9313,40.0808,39.9064,40.0434,137900.0
2012-06-12 09:50:00,64.33,64.46,64.26,64.26,148400.0,40.0496,40.1306,40.0061,40.0061,148400.0
2012-06-12 09:55:00,64.27,64.37,64.15,64.15,294100.0,40.0123,40.0745,39.9376,39.9376,294100.0
2012-06-12 10:00:00,64.16,64.37,64.12,64.12,366500.0,39.9438,40.0745,39.9189,39.9189,366500.0
2012-06-12 10:05:00,64.12,64.16,63.89,63.9,306500.0,39.9189,39.9438,39.7757,39.7819,306500.0
2012-06-12 10:10:00,63.9,63.99,63.83,63.85,257400.0,39.7819,39.838,39.7384,39.7508,257400.0
2012-06-12 10:15:00,63.85,63.99,63.76,63.91,408400.0,39.7508,39.838,39.6948,39.7882,408400.0
2012-06-12 10:20:00,63.92,63.93,63.77,63.82,267300.0,39.7944,39.8006,39.701,39.7321,267300.0
2012-06-12 10:25:00,63.82,63.85,63.77,63.79,282400.0,39.7321,39.7508,39.701,39.7135,282400.0
2012-06-12 10:30:00,63.75,63.76,63.66,63.7,166900.0,39.6885,39.6948,39.6325,39.6574,166900.0
2012-06-12 10:35:00,63.72,63.75,63.62,63.63,207900.0,39.6699,39.6885,39.6076,39.6138,207900.0
2012-06-12 10:40:00,63.62,64.01,63.62,63.95,189900.0,39.6076,39.8504,39.6076,39.8131,189900.0
2012-06-12 10:45:00,63.95,64.17,63.95,64.11,405700.0,39.8131,39.95,39.8131,39.9127,405700.0
2012-06-12 10:50:00,64.13,64.14,64.05,64.12,318200.0,39.9251,39.9313,39.8753,39.9189,318200.0
2012-06-12 10:55:00,64.12,64.22,64.09,64.15,305000.0,39.9189,39.9812,39.9002,39.9376,305000.0
2012-06-12 11:00:00,64.16,64.32,64.15,64.29,183700.0,39.9438,40.0434,39.9376,40.0247,183700.0
2012-06-12 11:05:00,64.29,64.4,64.28,64.31,143200.0,40.0247,40.0932,40.0185,40.0372,143200.0
2012-06-12 11:10:00,64.31,64.52,64.3,64.48,286700.0,40.0372,40.1679,40.031,40.143,286700.0
2012-06-12 11:15:00,64.49,64.53,64.4,64.42,314700.0,40.1492,40.1742,40.0932,40.1057,314700.0
2012-06-12 11:20:00,64.41,64.66,64.41,64.66,485000.0,40.0994,40.2551,40.0994,40.2551,485000.0
2012-06-12 11:25:00,64.66,64.68,64.52,64.53,285400.0,40.2551,40.2675,40.1679,40.1742,285400.0
2012-06-12 11:30:00,64.53,64.58,64.47,64.5,165700.0,40.1742,40.2053,40.1368,40.1555,165700.0
2012-06-12 11:35:00,64.5,64.5,64.29,64.31,107100.0,40.1555,40.1555,40.0247,40.0372,107100.0
2012-06-12 11:40:00,64.32,64.33,64.25,64.3,110300.0,40.0434,40.0496,39.9998,40.031,110300.0
2012-06-12 11:45:00,64.3,64.33,64.2,64.2,99000.0,40.031,40.0496,39.9687,39.9687,99000.0
2012-06-12 11:50:00,64.19,64.2,64.06,64.06,101700.0,39.9625,39.9687,39.8815,39.8815,101700.0
2012-06-12 11:55:00,64.07,64.14,64.07,64.14,139400.0,39.8878,39.9313,39.8878,39.9313,139400.0
2012-06-12 12:00:00,64.14,64.26,64.13,64.25,132500.0,39.9313,40.0061,39.9251,39.9998,132500.0
2012-06-12 12:05:00,64.25,64.27,64.17,64.19,131400.0,39.9998,40.0123,39.95,39.9625,131400.0
2012-06-12 12:10:00,64.2,64.2,64.12,64.19,121200.0,39.9687,39.9687,39.9189,39.9625,121200.0
2012-06-12 12:15:00,64.18,64.18,64.12,64.17,82300.0,39.9563,39.9563,39.9189,39.95,82300.0
2012-06-12 12:20:00,64.17,64.23,64.15,64.23,110800.0,39.95,39.9874,39.9376,39.9874,110800.0
2012-06-12 12:25:00,64.23,64.24,64.13,64.14,81600.0,39.9874,39.9936,39.9251,39.9313,81600.0
2012-06-12 12:30:00,64.15,64.19,64.11,64.15,90300.0,39.9376,39.9625,39.9127,39.9376,90300.0
2012-06-12 12:35:00,64.17,64.29,64.17,64.27,84400.0,39.95,40.0247,39.95,40.0123,84400.0
2012-06-12 12:40:00,64.26,64.28,64.18,64.18,62000.0,40.0061,40.0185,39.9563,39.9563,62000.0
2012-06-12 12:45:00,64.18,64.2,64.15,64.2,37600.0,39.9563,39.9687,39.9376,39.9687,37600.0
2012-06-12 12:50:00,64.2,64.23,64.15,64.18,52400.0,39.9687,39.9874,39.9376,39.9563,52400.0
2012-06-12 12:55:00,64.18,64.22,64.16,64.2,45100.0,39.9563,39.9812,39.9438,39.9687,45100.0
2012-06-12 13:00:00,64.21,64.21,64.12,64.12,27600.0,39.9749,39.9749,39.9189,39.9189,27600.0
2012-06-12 13:05:00,64.12,64.13,64.09,64.12,40800.0,39.9189,39.9251,39.9002,39.9189,40800.0
2012-06-12 13:10:00,64.11,64.36,64.1,64.26,223700.0,39.9127,40.0683,39.9064,40.0061,223700.0
2012-06-12 13:15:00,64.28,64.36,64.25,64.34,239700.0,40.0185,40.0683,39.9998,40.0559,239700.0
2012-06-12 13:20:00,64.35,64.38,64.24,64.28,120500.0,40.0621,40.0808,39.9936,40.0185,120500.0
2012-06-12 13:25:00,64.29,64.29,64.19,64.21,43800.0,40.0247,40.0247,39.9625,39.9749,43800.0
2012-06-12 13:30:00,64.24,64.25,64.18,64.21,72900.0,39.9936,39.9998,39.9563,39.9749,72900.0
2012-06-12 13:35:00,64.23,64.3,64.2,64.27,80100.0,39.9874,40.031,39.9687,40.0123,80100.0
2012-06-12 13:40:00,64.27,64.32,64.24,64.25,82300.0,40.0123,40.0434,39.9936,39.9998,82300.0
2012-06-12 13:45:00,64.24,64.28,64.15,64.18,75200.0,39.9936,40.0185,39.9376,39.9563,75200.0
2012-06-12 13:50:00,64.18,64.23,64.12,64.16,125400.0,39.9563,39.9874,39.9189,39.9438,125400.0
2012-06-12 13:55:00,64.17,64.18,64.04,64.06,146400.0,39.95,39.9563,39.8691,39.8815,146400.0
2012-06-12 14:00:00,64.08,64.15,64.04,64.15,107100.0,39.894,39.9376,39.8691,39.9376,107100.0
2012-06-12 14:05:00,64.14,64.14,64.06,64.06,84900.0,39.9313,39.9313,39.8815,39.8815,84900.0
2012-06-12 14:10:00,64.05,64.07,63.96,64.04,167700.0,39.8753,39.8878,39.8193,39.8691,167700.0
2012-06-12 14:15:00,64.03,64.1,63.99,64.08,87800.0,39.8629,39.9064,39.838,39.894,87800.0
2012-06-12 14:20:00,64.07,64.14,64.04,64.1,178800.0,39.8878,39.9313,39.8691,39.9064,178800.0
2012-06-12 14:25:00,64.1,64.14,64.07,64.08,68800.0,39.9064,39.9313,39.8878,39.894,68800.0
2012-06-12 14:30:00,64.08,64.28,64.08,64.28,146600.0,39.894,40.0185,39.894,40.0185,146600.0
2012-06-12 14:35:00,64.29,64.4,64.25,64.38,142700.0,40.0247,40.0932,39.9998,40.0808,142700.0
2012-06-12 14:40:00,64.38,64.38,64.31,64.31,213800.0,40.0808,40.0808,40.0372,40.0372,213800.0
2012-06-12 14:45:00,64.31,64.36,64.29,64.34,198700.0,40.0372,40.0683,40.0247,40.0559,198700.0
2012-06-12 14:50:00,64.33,64.35,64.2,64.24,80800.0,40.0496,40.0621,39.9687,39.9936,80800.0
2012-06-12 14:55:00,64.23,64.26,64.2,64.25,62500.0,39.9874,40.0061,39.9687,39.9998,62500.0
2012-06-12 15:00:00,64.26,64.27,64.2,64.24,61900.0,40.0061,40.0123,39.9687,39.9936,61900.0
2012-06-12 15:05:00,64.24,64.3,64.21,64.3,63000.0,39.9936,40.031,39.9749,40.031,63000.0
2012-06-12 15:10:00,64.3,64.34,64.25,64.26,127300.0,40.031,40.0559,39.9998,40.0061,127300.0
2012-06-12 15:15:00,64.26,64.26,64.17,64.19,118600.0,40.0061,40.0061,39.95,39.9625,118600.0
2012-06-12 15:20:00,64.19,64.26,64.14,64.23,129900.0,39.9625,40.0061,39.9313,39.9874,129900.0
2012-06-12 15:25:00,64.23,64.34,64.22,64.33,153400.0,39.9874,40.0559,39.9812,40.0496,153400.0
2012-06-12 15:30:00,64.33,64.36,64.25,64.26,139100.0,40.0496,40.0683,39.9998,40.0061,139100.0
2012-06-12 15:35:00,64.26,64.36,64.26,64.35,204500.0,40.0061,40.0683,40.0061,40.0621,204500.0
2012-06-12 15:40:00,64.35,64.52,64.32,64.48,427100.0,40.0621,40.1679,40.0434,40.143,427100.0
2012-06-12 15:45:00,64.49,64.51,64.43,64.45,360000.0,40.1492,40.1617,40.1119,40.1243,360000.0
2012-06-12 15:50:00,64.45,64.52,64.42,64.49,442000.0,40.1243,40.1679,40.1057,40.1492,442000.0
2012-06-12 15:55:00,64.49,64.53,64.45,64.49,449400.0,40.1492,40.1742,40.1243,40.1492,449400.0
2012-06-13 09:30:00,64.15,64.18,63.92,63.94,105300.0,39.9376,39.9563,39.7944,39.8068,105300.0
2012-06-13 09:35:00,63.93,64.04,63.88,63.97,470600.0,39.8006,39.8691,39.7695,39.8255,470600.0
2012-06-13 09:40:00,63.94,64.04,63.89,64.01,230400.0,39.8068,39.8691,39.7757,39.8504,230400.0
2012-06-13 09:45:00,64.0,64.1,63.94,64.01,156000.0,39.8442,39.9064,39.8068,39.8504,156000.0
2012-06-13 09:50:00,64.0,64.0,63.85,63.94,284300.0,39.8442,39.8442,39.7508,39.8068,284300.0
2012-06-13 09:55:00,63.91,63.98,63.85,63.93,190600.0,39.7882,39.8317,39.7508,39.8006,190600.0
2012-06-13 10:00:00,63.92,64.14,63.92,64.04,225300.0,39.7944,39.9313,39.7944,39.8691,225300.0
2012-06-13 10:05:00,64.04,64.08,63.95,64.03,143900.0,39.8691,39.894,39.8131,39.8629,143900.0
2012-06-13 10:10:00,64.04,64.18,64.04,64.14,117000.0,39.8691,39.9563,39.8691,39.9313,117000.0
2012-06-13 10:15:00,64.15,64.27,64.13,64.27,132400.0,39.9376,40.0123,39.9251,40.0123,132400.0
2012-06-13 10:20:00,64.28,64.34,64.24,64.3,250700.0,40.0185,40.0559,39.9936,40.031,250700.0
2012-06-13 10:25:00,64.3,64.31,64.22,64.26,226800.0,40.031,40.0372,39.9812,40.0061,226800.0
2012-06-13 10:30:00,64.27,64.53,64.27,64.53,271000.0,40.0123,40.1742,40.0123,40.1742,271000.0
2012-06-13 10:35:00,64.53,64.79,64.53,64.76,381300.0,40.1742,40.336,40.1742,40.3173,381300.0
2012-06-13 10:40:00,64.77,64.78,64.6,64.65,275200.0,40.3236,40.3298,40.2177,40.2489,275200.0
2012-06-13 10:45:00,64.67,64.7,64.41,64.47,116800.0,40.2613,40.28,40.0994,40.1368,116800.0
2012-06-13 10:50:00,64.47,64.54,64.4,64.46,110900.0,40.1368,40.1804,40.0932,40.1306,110900.0
2012-06-13 10:55:00,64.46,64.55,64.43,64.49,136500.0,40.1306,40.1866,40.1119,40.1492,136500.0
2012-06-13 11:00:00,64.48,64.52,64.34,64.38,196200.0,40.143,40.1679,40.0559,40.0808,196200.0
2012-06-13 11:05:00,64.38,64.4,64.25,64.26,91100.0,40.0808,40.0932,39.9998,40.0061,91100.0
2012-06-13 11:10:00,64.26,64.32,64.19,64.29,111700.0,40.0061,40.0434,39.9625,40.0247,111700.0
2012-06-13 11:15:00,64.29,64.34,64.25,64.3,66100.0,40.0247,40.0559,39.9998,40.031,66100.0
2012-06-13 11:20:00,64.3,64.39,64.3,64.38,53400.0,40.031,40.087,40.031,40.0808,53400.0
2012-06-13 11:25:00,64.38,64.39,64.3,64.34,94300.0,40.0808,40.087,40.031,40.0559,94300.0
2012-06-13 11:30:00,64.34,64.38,64.32,64.38,35700.0,40.0559,40.0808,40.0434,40.0808,35700.0
2012-06-13 11:35:00,64.39,64.39,64.28,64.29,71500.0,40.087,40.087,40.0185,40.0247,71500.0
2012-06-13 11:40:00,64.3,64.31,64.25,64.26,52000.0,40.031,40.0372,39.9998,40.0061,52000.0
2012-06-13 11:45:00,64.26,64.27,64.21,64.25,68600.0,40.0061,40.0123,39.9749,39.9998,68600.0
2012-06-13 11:50:00,64.26,64.28,64.14,64.17,85800.0,40.0061,40.0185,39.9313,39.95,85800.0
2012-06-13 11:55:00,64.17,64.23,64.16,64.22,44100.0,39.95,39.9874,39.9438,39.9812,44100.0
2012-06-13 12:00:00,64.22,64.22,64.14,64.17,41700.0,39.9812,39.9812,39.9313,39.95,41700.0
2012-06-13 12:05:00,64.17,64.17,64.03,64.09,115400.0,39.95,39.95,39.8629,39.9002,115400.0
2012-06-13 12:10:00,64.1,64.18,64.06,64.17,118700.0,39.9064,39.9563,39.8815,39.95,118700.0
2012-06-13 12:15:00,64.17,64.26,64.16,64.25,411900.0,39.95,40.0061,39.9438,39.9998,411900.0
2012-06-13 12:20:00,64.25,64.27,64.21,64.25,37200.0,39.9998,40.0123,39.9749,39.9998,37200.0
2012-06-13 12:25:00,64.25,64.26,64.21,64.23,45000.0,39.9998,40.0061,39.9749,39.9874,45000.0
2012-06-13 12:30:00,64.23,64.32,64.23,64.3,49700.0,39.9874,40.0434,39.9874,40.031,49700.0
2012-06-13 12:35:00,64.31,64.44,64.29,64.42,175700.0,40.0372,40.1181,40.0247,40.1057,175700.0
2012-06-13 12:40:00,64.42,64.54,64.42,64.51,105400.0,40.1057,40.1804,40.1057,40.1617,105400.0
2012-06-13 12:45:00,64.52,64.57,64.41,64.41,120600.0,40.1679,40.1991,40.0994,40.0994,120600.0
2012-06-13 12:50:00,64.4,64.42,64.33,64.35,31600.0,40.0932,40.1057,40.0496,40.0621,31600.0
2012-06-13 12:55:00,64.35,64.42,64.34,64.41,24100.0,40.0621,40.1057,40.0559,40.0994,24100.0
2012-06-13 13:00:00,64.4,64.43,64.38,64.39,40600.0,40.0932,40.1119,40.0808,40.087,40600.0
2012-06-13 13:05:00,64.39,64.49,64.37,64.48,49000.0,40.087,40.1492,40.0745,40.143,49000.0
2012-06-13 13:10:00,64.48,64.49,64.39,64.41,106100.0,40.143,40.1492,40.087,40.0994,106100.0
2012-06-13 13:15:00,64.41,64.41,64.34,64.4,73400.0,40.0994,40.0994,40.0559,40.0932,73400.0
2012-06-13 13:20:00,64.39,64.42,64.35,64.35,24100.0,40.087,40.1057,40.0621,40.0621,24100.0
2012-06-13 13:25:00,64.36,64.44,64.3,64.43,95600.0,40.0683,40.1181,40.031,40.1119,95600.0
2012-06-13 13:30:00,64.43,64.45,64.39,64.45,39100.0,40.1119,40.1243,40.087,40.1243,39100.0
2012-06-13 13:35:00,64.45,64.45,64.39,64.44,31300.0,40.1243,40.1243,40.087,40.1181,31300.0
2012-06-13 13:40:00,64.44,64.44,64.31,64.31,51800.0,40.1181,40.1181,40.0372,40.0372,51800.0
2012-06-13 13:45:00,64.31,64.34,64.25,64.27,70000.0,40.0372,40.0559,39.9998,40.0123,70000.0
2012-06-13 13:50:00,64.26,64.33,64.26,64.28,76700.0,40.0061,40.0496,40.0061,40.0185,76700.0
2012-06-13 13:55:00,64.28,64.3,64.14,64.17,82700.0,40.0185,40.031,39.9313,39.95,82700.0
2012-06-13 14:00:00,64.17,64.24,64.15,64.22,104600.0,39.95,39.9936,39.9376,39.9812,104600.0
2012-06-13 14:05:00,64.22,64.25,64.2,64.21,259800.0,39.9812,39.9998,39.9687,39.9749,259800.0
2012-06-13 14:10:00,64.21,64.21,64.13,64.14,126100.0,39.9749,39.9749,39.9251,39.9313,126100.0
2012-06-13 14:15:00,64.13,64.18,64.1,64.17,75600.0,39.9251,39.9563,39.9064,39.95,75600.0
2012-06-13 14:20:00,64.16,64.18,64.1,64.14,70400.0,39.9438,39.9563,39.9064,39.9313,70400.0
2012-06-13 14:25:00,64.14,64.14,64.07,64.11,42800.0,39.9313,39.9313,39.8878,39.9127,42800.0
2012-06-13 14:30:00,64.1,64.16,64.08,64.1,177800.0,39.9064,39.9438,39.894,39.9064,177800.0
2012-06-13 14:35:00,64.09,64.1,64.04,64.05,115600.0,39.9002,39.9064,39.8691,39.8753,115600.0
2012-06-13 14:40:00,64.05,64.06,63.89,63.9,175100.0,39.8753,39.8815,39.7757,39.7819,175100.0
2012-06-13 14:45:00,63.9,63.9,63.81,63.88,74400.0,39.7819,39.7819,39.7259,39.7695,74400.0
2012-06-13 14:50:00,63.88,63.92,63.83,63.84,149100.0,39.7695,39.7944,39.7384,39.7446,149100.0
2012-06-13 14:55:00,63.84,63.87,63.79,63.81,56000.0,39.7446,39.7633,39.7135,39.7259,56000.0
2012-06-13 15:00:00,63.8,63.86,63.76,63.76,96400.0,39.7197,39.757,39.6948,39.6948,96400.0
2012-06-13 15:05:00,63.75,63.79,63.73,63.76,99300.0,39.6885,39.7135,39.6761,39.6948,99300.0
2012-06-13 15:10:00,63.75,63.75,63.69,63.72,102600.0,39.6885,39.6885,39.6512,39.6699,102600.0
2012-06-13 15:15:00,63.71,63.74,63.57,63.57,187000.0,39.6636,39.6823,39.5765,39.5765,187000.0
2012-06-13 15:20:00,63.58,63.6,63.46,63.59,439700.0,39.5827,39.5952,39.508,39.5889,439700.0
2012-06-13 15:25:00,63.58,63.59,63.48,63.53,163900.0,39.5827,39.5889,39.5205,39.5516,163900.0
2012-06-13 15:30:00,63.52,63.65,63.5,63.6,191500.0,39.5454,39.6263,39.5329,39.5952,191500.0
2012-06-13 15:35:00,63.6,63.67,63.58,63.6,173700.0,39.5952,39.6387,39.5827,39.5952,173700.0
2012-06-13 15:40:00,63.61,63.61,63.51,63.54,203000.0,39.6014,39.6014,39.5391,39.5578,203000.0
2012-06-13 15:45:00,63.53,63.57,63.41,63.44,326000.0,39.5516,39.5765,39.4769,39.4956,326000.0
2012-06-13 15:50:00,63.44,63.58,63.42,63.54,446900.0,39.4956,39.5827,39.4831,39.5578,446900.0
2012-06-13 15:55:00,63.55,63.74,63.53,63.72,735200.0,39.564,39.6823,39.5516,39.6699,735200.0
2012-06-14 09:30:00,63.82,63.88,63.64,63.66,140300.0,39.7321,39.7695,39.6201,39.6325,140300.0
2012-06-14 09:35:00,63.66,63.78,63.6,63.71,140700.0,39.6325,39.7072,39.5952,39.6636,140700.0
2012-06-14 09:40:00,63.7,63.77,63.66,63.68,129400.0,39.6574,39.701,39.6325,39.645,129400.0
2012-06-14 09:45:00,63.67,63.89,63.63,63.74,213900.0,39.6387,39.7757,39.6138,39.6823,213900.0
2012-06-14 09:50:00,63.74,63.86,63.73,63.82,313900.0,39.6823,39.757,39.6761,39.7321,313900.0
2012-06-14 09:55:00,63.82,64.01,63.78,63.98,414300.0,39.7321,39.8504,39.7072,39.8317,414300.0
2012-06-14 10:00:00,63.99,64.07,63.91,63.95,151300.0,39.838,39.8878,39.7882,39.8131,151300.0
2012-06-14 10:05:00,63.95,64.08,63.93,63.98,84100.0,39.8131,39.894,39.8006,39.8317,84100.0
2012-06-14 10:10:00,63.99,64.11,63.99,64.05,44900.0,39.838,39.9127,39.838,39.8753,44900.0
2012-06-14 10:15:00,64.05,64.06,63.98,64.03,101300.0,39.8753,39.8815,39.8317,39.8629,101300.0
2012-06-14 10:20:00,64.02,64.02,63.91,63.96,159200.0,39.8566,39.8566,39.7882,39.8193,159200.0
2012-06-14 10:25:00,63.96,64.06,63.95,64.05,93600.0,39.8193,39.8815,39.8131,39.8753,93600.0
2012-06-14 10:30:00,64.07,64.24,64.05,64.22,218300.0,39.8878,39.9936,39.8753,39.9812,218300.0
2012-06-14 10:35:00,64.23,64.37,64.21,64.33,182800.0,39.9874,40.0745,39.9749,40.0496,182800.0
2012-06-14 10:40:00,64.34,64.46,64.33,64.39,138300.0,40.0559,40.1306,40.0496,40.087,138300.0
2012-06-14 10:45:00,64.39,64.46,64.33,64.44,135200.0,40.087,40.1306,40.0496,40.1181,135200.0
2012-06-14 10:50:00,64.44,64.48,64.41,64.45,97400.0,40.1181,40.143,40.0994,40.1243,97400.0
2012-06-14 10:55:00,64.45,64.52,64.4,64.4,108200.0,40.1243,40.1679,40.0932,40.0932,108200.0
2012-06-14 11:00:00,64.4,64.49,64.35,64.47,137100.0,40.0932,40.1492,40.0621,40.1368,137100.0
2012-06-14 11:05:00,64.48,64.5,64.43,64.49,72900.0,40.143,40.1555,40.1119,40.1492,72900.0
2012-06-14 11:10:00,64.5,64.6,64.45,64.57,131500.0,40.1555,40.2177,40.1243,40.1991,131500.0
2012-06-14 11:15:00,64.58,64.62,64.51,64.56,159300.0,40.2053,40.2302,40.1617,40.1928,159300.0
2012-06-14 11:20:00,64.57,64.58,64.48,64.52,47500.0,40.1991,40.2053,40.143,40.1679,47500.0
2012-06-14 11:25:00,64.53,64.59,64.53,64.56,84800.0,40.1742,40.2115,40.1742,40.1928,84800.0
2012-06-14 11:30:00,64.56,64.6,64.5,64.5,82900.0,40.1928,40.2177,40.1555,40.1555,82900.0
2012-06-14 11:35:00,64.5,64.53,64.47,64.51,118100.0,40.1555,40.1742,40.1368,40.1617,118100.0
2012-06-14 11:40:00,64.5,64.51,64.38,64.39,87700.0,40.1555,40.1617,40.0808,40.087,87700.0
2012-06-14 11:45:00,64.4,64.44,64.39,64.43,85100.0,40.0932,40.1181,40.087,40.1119,85100.0
2012-06-14 11:50:00,64.43,64.47,64.42,64.45,46900.0,40.1119,40.1368,40.1057,40.1243,46900.0
2012-06-14 11:55:00,64.44,64.44,64.36,64.37,107800.0,40.1181,40.1181,40.0683,40.0745,107800.0
2012-06-14 12:00:00,64.37,64.41,64.36,64.39,32800.0,40.0745,40.0994,40.0683,40.087,32800.0
2012-06-14 12:05:00,64.4,64.42,64.38,64.4,77800.0,40.0932,40.1057,40.0808,40.0932,77800.0
2012-06-14 12:10:00,64.4,64.5,64.38,64.39,63000.0,40.0932,40.1555,40.0808,40.087,63000.0
2012-06-14 12:15:00,64.39,64.43,64.39,64.43,37400.0,40.087,40.1119,40.087,40.1119,37400.0
2012-06-14 12:20:00,64.43,64.44,64.38,64.43,61600.0,40.1119,40.1181,40.0808,40.1119,61600.0
2012-06-14 12:25:00,64.42,64.44,64.4,64.41,20800.0,40.1057,40.1181,40.0932,40.0994,20800.0
2012-06-14 12:30:00,64.42,64.43,64.39,64.41,97300.0,40.1057,40.1119,40.087,40.0994,97300.0
2012-06-14 12:35:00,64.42,64.5,64.42,64.48,68700.0,40.1057,40.1555,40.1057,40.143,68700.0
2012-06-14 12:40:00,64.49,64.56,64.48,64.55,47800.0,40.1492,40.1928,40.143,40.1866,47800.0
2012-06-14 12:45:00,64.55,64.62,64.53,64.6,23100.0,40.1866,40.2302,40.1742,40.2177,23100.0
2012-06-14 12:50:00,64.61,64.64,64.59,64.59,58100.0,40.224,40.2426,40.2115,40.2115,58100.0
2012-06-14 12:55:00,64.6,64.62,64.58,64.58,45900.0,40.2177,40.2302,40.2053,40.2053,45900.0
2012-06-14 13:00:00,64.58,64.66,64.58,64.65,119900.0,40.2053,40.2551,40.2053,40.2489,119900.0
2012-06-14 13:05:00,64.65,64.68,64.62,64.63,44000.0,40.2489,40.2675,40.2302,40.2364,44000.0
2012-06-14 13:10:00,64.64,64.67,64.59,64.59,32100.0,40.2426,40.2613,40.2115,40.2115,32100.0
2012-06-14 13:15:00,64.6,64.6,64.52,64.56,65100.0,40.2177,40.2177,40.1679,40.1928,65100.0
2012-06-14 13:20:00,64.56,64.56,64.47,64.47,134700.0,40.1928,40.1928,40.1368,40.1368,134700.0
2012-06-14 13:25:00,64.49,64.53,64.47,64.52,54800.0,40.1492,40.1742,40.1368,40.1679,54800.0
2012-06-14 13:30:00,64.52,64.59,64.5,64.58,71700.0,40.1679,40.2115,40.1555,40.2053,71700.0
2012-06-14 13:35:00,64.58,64.58,64.52,64.54,69000.0,40.2053,40.2053,40.1679,40.1804,69000.0
2012-06-14 13:40:00,64.54,64.55,64.46,64.47,74700.0,40.1804,40.1866,40.1306,40.1368,74700.0
2012-06-14 13:45:00,64.48,64.49,64.44,64.47,73300.0,40.143,40.1492,40.1181,40.1368,73300.0
2012-06-14 13:50:00,64.47,64.52,64.45,64.51,73100.0,40.1368,40.1679,40.1243,40.1617,73100.0
2012-06-14 13:55:00,64.51,64.54,64.5,64.52,56100.0,40.1617,40.1804,40.1555,40.1679,56100.0
2012-06-14 14:00:00,64.52,64.54,64.5,64.51,60200.0,40.1679,40.1804,40.1555,40.1617,60200.0
2012-06-14 14:05:00,64.5,64.61,64.5,64.59,69000.0,40.1555,40.224,40.1555,40.2115,69000.0
2012-06-14 14:10:00,64.59,64.61,64.55,64.57,64800.0,40.2115,40.224,40.1866,40.1991,64800.0
2012-06-14 14:15:00,64.57,64.58,64.49,64.52,67200.0,40.1991,40.2053,40.1492,40.1679,67200.0
2012-06-14 14:20:00,64.51,64.53,64.41,64.43,288200.0,40.1617,40.1742,40.0994,40.1119,288200.0
2012-06-14 14:25:00,64.42,64.43,64.34,64.37,87100.0,40.1057,40.1119,40.0559,40.0745,87100.0
2012-06-14 14:30:00,64.36,64.37,64.25,64.25,92300.0,40.0683,40.0745,39.9998,39.9998,92300.0
2012-06-14 14:35:00,64.26,64.32,64.25,64.32,164000.0,40.0061,40.0434,39.9998,40.0434,164000.0
2012-06-14 14:40:00,64.32,64.33,64.27,64.3,92900.0,40.0434,40.0496,40.0123,40.031,92900.0
2012-06-14 14:45:00,64.29,64.29,64.17,64.21,84200.0,40.0247,40.0247,39.95,39.9749,84200.0
2012-06-14 14:50:00,64.21,64.24,64.15,64.15,50500.0,39.9749,39.9936,39.9376,39.9376,50500.0
2012-06-14 14:55:00,64.15,64.22,64.13,64.16,93700.0,39.9376,39.9812,39.9251,39.9438,93700.0
2012-06-14 15:00:00,64.15,64.28,64.14,64.25,85300.0,39.9376,40.0185,39.9313,39.9998,85300.0
2012-06-14 15:05:00,64.26,64.98,64.26,64.74,1069200.0,40.0061,40.4543,40.0061,40.3049,1069200.0
2012-06-14 15:10:00,64.74,64.89,64.62,64.82,816200.0,40.3049,40.3983,40.2302,40.3547,816200.0
2012-06-14 15:15:00,64.82,64.85,64.53,64.54,418000.0,40.3547,40.3734,40.1742,40.1804,418000.0
2012-06-14 15:20:00,64.53,64.62,64.34,64.34,460000.0,40.1742,40.2302,40.0559,40.0559,460000.0
2012-06-14 15:25:00,64.35,64.47,64.28,64.36,385800.0,40.0621,40.1368,40.0185,40.0683,385800.0
2012-06-14 15:30:00,64.35,64.6,64.33,64.56,510600.0,40.0621,40.2177,40.0496,40.1928,510600.0
2012-06-14 15:35:00,64.58,64.79,64.57,64.75,326800.0,40.2053,40.336,40.1991,40.3111,326800.0
2012-06-14 15:40:00,64.75,64.83,64.64,64.64,399600.0,40.3111,40.3609,40.2426,40.2426,399600.0
2012-06-14 15:45:00,64.64,64.88,64.63,64.83,522300.0,40.2426,40.392,40.2364,40.3609,522300.0
2012-06-14 15:50:00,64.83,64.88,64.75,64.78,723100.0,40.3609,40.392,40.3111,40.3298,723100.0
2012-06-14 15:55:00,64.78,64.8,64.69,64.76,918300.0,40.3298,40.3422,40.2738,40.3173,918300.0
2012-06-15 09:30:00,64.83,64.98,64.63,64.7,231900.0,40.5523,40.6461,40.4272,40.4709,231900.0
2012-06-15 09:35:00,64.7,64.76,64.54,64.55,322600.0,40.4709,40.5085,40.3709,40.3771,322600.0
2012-06-15 09:40:00,64.53,64.9,64.51,64.8,187200.0,40.3646,40.596,40.3521,40.5335,187200.0
2012-06-15 09:45:00,64.82,64.89,64.78,64.82,194900.0,40.546,40.5898,40.521,40.546,194900.0
2012-06-15 09:50:00,64.82,64.87,64.75,64.78,180500.0,40.546,40.5773,40.5022,40.521,180500.0
2012-06-15 09:55:00,64.79,64.92,64.71,64.9,337800.0,40.5272,40.6086,40.4772,40.596,337800.0
2012-06-15 10:00:00,64.9,65.08,64.9,65.03,492400.0,40.596,40.7086,40.596,40.6774,492400.0
2012-06-15 10:05:00,65.03,65.08,64.97,65.02,216000.0,40.6774,40.7086,40.6398,40.6711,216000.0
2012-06-15 10:10:00,65.03,65.05,64.98,64.99,232000.0,40.6774,40.6899,40.6461,40.6523,232000.0
2012-06-15 10:15:00,64.98,65.02,64.94,64.99,143500.0,40.6461,40.6711,40.6211,40.6523,143500.0
2012-06-15 10:20:00,65.0,65.0,64.77,64.77,423400.0,40.6586,40.6586,40.5147,40.5147,423400.0
2012-06-15 10:25:00,64.78,64.83,64.75,64.83,128500.0,40.521,40.5523,40.5022,40.5523,128500.0
2012-06-15 10:30:00,64.83,64.98,64.75,64.9,226200.0,40.5523,40.6461,40.5022,40.596,226200.0
2012-06-15 10:35:00,64.91,64.96,64.87,64.9,103300.0,40.6023,40.6336,40.5773,40.596,103300.0
2012-06-15 10:40:00,64.9,64.95,64.89,64.93,245000.0,40.596,40.6273,40.5898,40.6148,245000.0
2012-06-15 10:45:00,64.93,65.02,64.91,64.99,283900.0,40.6148,40.6711,40.6023,40.6523,283900.0
2012-06-15 10:50:00,64.99,65.05,64.95,65.04,286000.0,40.6523,40.6899,40.6273,40.6836,286000.0
2012-06-15 10:55:00,65.03,65.06,64.99,64.99,99200.0,40.6774,40.6961,40.6523,40.6523,99200.0
2012-06-15 11:00:00,64.99,65.04,64.91,64.91,153800.0,40.6523,40.6836,40.6023,40.6023,153800.0
2012-06-15 11:05:00,64.9,64.98,64.9,64.98,153200.0,40.596,40.6461,40.596,40.6461,153200.0
2012-06-15 11:10:00,64.99,65.01,64.94,65.0,184100.0,40.6523,40.6649,40.6211,40.6586,184100.0
2012-06-15 11:15:00,64.99,65.02,64.95,64.97,131900.0,40.6523,40.6711,40.6273,40.6398,131900.0
2012-06-15 11:20:00,64.97,65.01,64.96,64.98,133200.0,40.6398,40.6649,40.6336,40.6461,133200.0
2012-06-15 11:25:00,64.98,65.05,64.97,65.02,100400.0,40.6461,40.6899,40.6398,40.6711,100400.0
2012-06-15 11:30:00,65.02,65.08,65.0,65.03,234400.0,40.6711,40.7086,40.6586,40.6774,234400.0
2012-06-15 11:35:00,65.02,65.05,64.99,65.0,290300.0,40.6711,40.6899,40.6523,40.6586,290300.0
2012-06-15 11:40:00,65.0,65.03,64.94,64.95,118300.0,40.6586,40.6774,40.6211,40.6273,118300.0
2012-06-15 11:45:00,64.94,65.0,64.9,64.92,70400.0,40.6211,40.6586,40.596,40.6086,70400.0
2012-06-15 11:50:00,64.91,64.96,64.89,64.94,83600.0,40.6023,40.6336,40.5898,40.6211,83600.0
2012-06-15 11:55:00,64.93,64.95,64.91,64.93,167400.0,40.6148,40.6273,40.6023,40.6148,167400.0
2012-06-15 12:00:00,64.92,64.96,64.91,64.91,60800.0,40.6086,40.6336,40.6023,40.6023,60800.0
2012-06-15 12:05:00,64.91,64.95,64.9,64.94,130500.0,40.6023,40.6273,40.596,40.6211,130500.0
2012-06-15 12:10:00,64.95,64.96,64.92,64.96,39800.0,40.6273,40.6336,40.6086,40.6336,39800.0
2012-06-15 12:15:00,64.95,64.95,64.92,64.92,82500.0,40.6273,40.6273,40.6086,40.6086,82500.0
2012-06-15 12:20:00,64.92,64.96,64.88,64.88,139800.0,40.6086,40.6336,40.5835,40.5835,139800.0
2012-06-15 12:25:00,64.88,64.91,64.88,64.91,109600.0,40.5835,40.6023,40.5835,40.6023,109600.0
2012-06-15 12:30:00,64.91,64.92,64.87,64.9,135600.0,40.6023,40.6086,40.5773,40.596,135600.0
2012-06-15 12:35:00,64.89,64.9,64.81,64.84,39900.0,40.5898,40.596,40.5398,40.5585,39900.0
2012-06-15 12:40:00,64.85,64.89,64.84,64.87,50700.0,40.5648,40.5898,40.5585,40.5773,50700.0
2012-06-15 12:45:00,64.87,64.91,64.87,64.9,85300.0,40.5773,40.6023,40.5773,40.596,85300.0
2012-06-15 12:50:00,64.9,64.92,64.88,64.92,36000.0,40.596,40.6086,40.5835,40.6086,36000.0
2012-06-15 12:55:00,64.92,64.92,64.86,64.89,58700.0,40.6086,40.6086,40.571,40.5898,58700.0
2012-06-15 13:00:00,64.9,65.01,64.89,64.99,195300.0,40.596,40.6649,40.5898,40.6523,195300.0
2012-06-15 13:05:00,64.98,65.02,64.96,65.0,181600.0,40.6461,40.6711,40.6336,40.6586,181600.0
2012-06-15 13:10:00,65.0,65.02,64.99,65.0,71500.0,40.6586,40.6711,40.6523,40.6586,71500.0
2012-06-15 13:15:00,65.0,65.06,65.0,65.0,124100.0,40.6586,40.6961,40.6586,40.6586,124100.0
2012-06-15 13:20:00,65.0,65.01,64.97,65.0,73100.0,40.6586,40.6649,40.6398,40.6586,73100.0
2012-06-15 13:25:00,64.99,65.0,64.95,64.99,156500.0,40.6523,40.6586,40.6273,40.6523,156500.0
2012-06-15 13:30:00,64.99,65.02,64.97,64.98,224800.0,40.6523,40.6711,40.6398,40.6461,224800.0
2012-06-15 13:35:00,64.99,65.03,64.97,64.97,57900.0,40.6523,40.6774,40.6398,40.6398,57900.0
2012-06-15 13:40:00,64.95,65.01,64.95,65.01,59400.0,40.6273,40.6649,40.6273,40.6649,59400.0
2012-06-15 13:45:00,65.0,65.03,64.99,65.03,107300.0,40.6586,40.6774,40.6523,40.6774,107300.0
2012-06-15 13:50:00,65.02,65.05,65.01,65.04,169500.0,40.6711,40.6899,40.6649,40.6836,169500.0
2012-06-15 13:55:00,65.05,65.1,65.04,65.06,226200.0,40.6899,40.7212,40.6836,40.6961,226200.0
2012-06-15 14:00:00,65.06,65.08,65.04,65.06,162300.0,40.6961,40.7086,40.6836,40.6961,162300.0
2012-06-15 14:05:00,65.07,65.11,65.05,65.1,82200.0,40.7024,40.7274,40.6899,40.7212,82200.0
2012-06-15 14:10:00,65.1,65.12,65.08,65.08,45700.0,40.7212,40.7337,40.7086,40.7086,45700.0
2012-06-15 14:15:00,65.09,65.1,65.07,65.1,33000.0,40.7149,40.7212,40.7024,40.7212,33000.0
2012-06-15 14:20:00,65.09,65.12,65.06,65.11,64700.0,40.7149,40.7337,40.6961,40.7274,64700.0
2012-06-15 14:25:00,65.12,65.19,65.11,65.15,94000.0,40.7337,40.7774,40.7274,40.7524,94000.0
2012-06-15 14:30:00,65.15,65.17,65.13,65.15,61300.0,40.7524,40.7649,40.7399,40.7524,61300.0
2012-06-15 14:35:00,65.16,65.22,65.14,65.2,114200.0,40.7587,40.7962,40.7462,40.7837,114200.0
2012-06-15 14:40:00,65.21,65.24,65.16,65.23,123100.0,40.79,40.8087,40.7587,40.8025,123100.0
2012-06-15 14:45:00,65.23,65.27,65.2,65.21,203800.0,40.8025,40.8275,40.7837,40.79,203800.0
2012-06-15 14:50:00,65.21,65.23,65.16,65.16,103800.0,40.79,40.8025,40.7587,40.7587,103800.0
2012-06-15 14:55:00,65.16,65.2,65.14,65.14,125500.0,40.7587,40.7837,40.7462,40.7462,125500.0
2012-06-15 15:00:00,65.14,65.19,65.13,65.18,141500.0,40.7462,40.7774,40.7399,40.7712,141500.0
2012-06-15 15:05:00,65.19,65.21,65.13,65.18,188200.0,40.7774,40.79,40.7399,40.7712,188200.0
2012-06-15 15:10:00,65.18,65.23,65.15,65.23,217600.0,40.7712,40.8025,40.7524,40.8025,217600.0
2012-06-15 15:15:00,65.23,65.28,65.21,65.26,170000.0,40.8025,40.8337,40.79,40.8212,170000.0
2012-06-15 15:20:00,65.27,65.31,65.26,65.31,216200.0,40.8275,40.8525,40.8212,40.8525,216200.0
2012-06-15 15:25:00,65.31,65.36,65.31,65.36,188300.0,40.8525,40.8838,40.8525,40.8838,188300.0
2012-06-15 15:30:00,65.36,65.38,65.3,65.35,186200.0,40.8838,40.8963,40.8463,40.8775,186200.0
2012-06-15 15:35:00,65.35,65.39,65.34,65.37,220400.0,40.8775,40.9026,40.8713,40.89,220400.0
2012-06-15 15:40:00,65.36,65.47,65.36,65.42,502100.0,40.8838,40.9526,40.8838,40.9213,502100.0
2012-06-15 15:45:00,65.42,65.6,65.41,65.56,367600.0,40.9213,41.0339,40.9151,41.0089,367600.0
2012-06-15 15:50:00,65.56,65.59,65.53,65.54,378400.0,41.0089,41.0277,40.9901,40.9964,378400.0
2012-06-15 15:55:00,65.54,65.69,65.53,65.6,1202800.0,40.9964,41.0902,40.9901,41.0339,1202800.0
2012-06-18 09:30:00,64.97,64.98,64.79,64.84,612300.0,40.6398,40.6461,40.5272,40.5585,612300.0
2012-06-18 09:35:00,64.84,64.98,64.79,64.97,594200.0,40.5585,40.6461,40.5272,40.6398,594200.0
2012-06-18 09:40:00,64.97,65.09,64.95,65.02,530500.0,40.6398,40.7149,40.6273,40.6711,530500.0
2012-06-18 09:45:00,65.02,65.08,64.9,64.91,229300.0,40.6711,40.7086,40.596,40.6023,229300.0
2012-06-18 09:50:00,64.9,64.92,64.75,64.86,182700.0,40.596,40.6086,40.5022,40.571,182700.0
2012-06-18 09:55:00,64.85,64.95,64.73,64.94,100800.0,40.5648,40.6273,40.4897,40.6211,100800.0
2012-06-18 10:00:00,64.94,65.0,64.8,64.96,156400.0,40.6211,40.6586,40.5335,40.6336,156400.0
2012-06-18 10:05:00,64.93,65.0,64.89,64.95,128300.0,40.6148,40.6586,40.5898,40.6273,128300.0
2012-06-18 10:10:00,64.95,65.02,64.9,64.97,95800.0,40.6273,40.6711,40.596,40.6398,95800.0
2012-06-18 10:15:00,64.97,65.12,64.92,65.11,190500.0,40.6398,40.7337,40.6086,40.7274,190500.0
2012-06-18 10:20:00,65.11,65.2,65.1,65.19,418000.0,40.7274,40.7837,40.7212,40.7774,418000.0
2012-06-18 10:25:00,65.18,65.22,65.14,65.19,227000.0,40.7712,40.7962,40.7462,40.7774,227000.0
2012-06-18 10:30:00,65.19,65.21,64.96,64.96,212800.0,40.7774,40.79,40.6336,40.6336,212800.0
2012-06-18 10:35:00,64.95,64.98,64.89,64.94,117000.0,40.6273,40.6461,40.5898,40.6211,117000.0
2012-06-18 10:40:00,64.94,64.99,64.89,64.9,69900.0,40.6211,40.6523,40.5898,40.596,69900.0
2012-06-18 10:45:00,64.91,65.03,64.85,64.98,175400.0,40.6023,40.6774,40.5648,40.6461,175400.0
2012-06-18 10:50:00,64.99,65.1,64.99,65.04,207700.0,40.6523,40.7212,40.6523,40.6836,207700.0
2012-06-18 10:55:00,65.05,65.12,64.96,65.01,140500.0,40.6899,40.7337,40.6336,40.6649,140500.0
2012-06-18 11:00:00,65.01,65.02,64.8,64.84,209000.0,40.6649,40.6711,40.5335,40.5585,209000.0
2012-06-18 11:05:00,64.85,64.85,64.65,64.66,367500.0,40.5648,40.5648,40.4397,40.4459,367500.0
2012-06-18 11:10:00,64.67,64.71,64.64,64.68,176900.0,40.4522,40.4772,40.4334,40.4584,176900.0
2012-06-18 11:15:00,64.67,64.68,64.61,64.64,143800.0,40.4522,40.4584,40.4146,40.4334,143800.0
2012-06-18 11:20:00,64.64,64.71,64.59,64.69,119000.0,40.4334,40.4772,40.4021,40.4647,119000.0
2012-06-18 11:25:00,64.69,64.84,64.67,64.83,165900.0,40.4647,40.5585,40.4522,40.5523,165900.0
2012-06-18 11:30:00,64.83,64.86,64.77,64.81,108800.0,40.5523,40.571,40.5147,40.5398,108800.0
2012-06-18 11:35:00,64.81,64.84,64.7,64.73,131900.0,40.5398,40.5585,40.4709,40.4897,131900.0
2012-06-18 11:40:00,64.72,64.83,64.71,64.83,124600.0,40.4835,40.5523,40.4772,40.5523,124600.0
2012-06-18 11:45:00,64.81,64.96,64.79,64.89,204800.0,40.5398,40.6336,40.5272,40.5898,204800.0
2012-06-18 11:50:00,64.9,64.91,64.78,64.85,143900.0,40.596,40.6023,40.521,40.5648,143900.0
2012-06-18 11:55:00,64.85,64.89,64.81,64.88,124300.0,40.5648,40.5898,40.5398,40.5835,124300.0
2012-06-18 12:00:00,64.87,64.89,64.81,64.84,170500.0,40.5773,40.5898,40.5398,40.5585,170500.0
2012-06-18 12:05:00,64.83,64.84,64.78,64.83,99400.0,40.5523,40.5585,40.521,40.5523,99400.0
2012-06-18 12:10:00,64.82,64.9,64.81,64.88,78000.0,40.546,40.596,40.5398,40.5835,78000.0
2012-06-18 12:15:00,64.89,64.95,64.88,64.94,93300.0,40.5898,40.6273,40.5835,40.6211,93300.0
2012-06-18 12:20:00,64.96,64.97,64.91,64.94,179100.0,40.6336,40.6398,40.6023,40.6211,179100.0
2012-06-18 12:25:00,64.93,64.97,64.91,64.93,68900.0,40.6148,40.6398,40.6023,40.6148,68900.0
2012-06-18 12:30:00,64.93,64.97,64.92,64.93,39000.0,40.6148,40.6398,40.6086,40.6148,39000.0
2012-06-18 12:35:00,64.93,64.96,64.83,64.84,68600.0,40.6148,40.6336,40.5523,40.5585,68600.0
2012-06-18 12:40:00,64.85,64.9,64.82,64.89,58900.0,40.5648,40.596,40.546,40.5898,58900.0
2012-06-18 12:45:00,64.87,64.95,64.86,64.95,144700.0,40.5773,40.6273,40.571,40.6273,144700.0
2012-06-18 12:50:00,64.96,65.06,64.96,65.02,314500.0,40.6336,40.6961,40.6336,40.6711,314500.0
2012-06-18 12:55:00,65.03,65.08,64.91,64.94,116400.0,40.6774,40.7086,40.6023,40.6211,116400.0
2012-06-18 13:00:00,64.93,64.98,64.88,64.93,87600.0,40.6148,40.6461,40.5835,40.6148,87600.0
2012-06-18 13:05:00,64.92,64.99,64.91,64.97,52400.0,40.6086,40.6523,40.6023,40.6398,52400.0
2012-06-18 13:10:00,64.97,65.02,64.97,65.0,60900.0,40.6398,40.6711,40.6398,40.6586,60900.0
2012-06-18 13:15:00,65.0,65.05,64.96,65.01,54000.0,40.6586,40.6899,40.6336,40.6649,54000.0
2012-06-18 13:20:00,65.01,65.02,64.96,64.96,72300.0,40.6649,40.6711,40.6336,40.6336,72300.0
2012-06-18 13:25:00,64.97,65.04,64.97,65.01,64500.0,40.6398,40.6836,40.6398,40.6649,64500.0
2012-06-18 13:30:00,65.0,65.02,64.96,64.98,84000.0,40.6586,40.6711,40.6336,40.6461,84000.0
2012-06-18 13:35:00,64.97,65.03,64.94,65.01,95300.0,40.6398,40.6774,40.6211,40.6649,95300.0
2012-06-18 13:40:00,65.01,65.08,65.0,65.03,351300.0,40.6649,40.7086,40.6586,40.6774,351300.0
2012-06-18 13:45:00,65.03,65.05,64.97,64.98,331000.0,40.6774,40.6899,40.6398,40.6461,331000.0
2012-06-18 13:50:00,64.98,64.99,64.93,64.94,349400.0,40.6461,40.6523,40.6148,40.6211,349400.0
2012-06-18 13:55:00,64.93,64.97,64.91,64.95,49300.0,40.6148,40.6398,40.6023,40.6273,49300.0
2012-06-18 14:00:00,64.95,64.95,64.89,64.91,90400.0,40.6273,40.6273,40.5898,40.6023,90400.0
2012-06-18 14:05:00,64.91,64.97,64.89,64.96,39700.0,40.6023,40.6398,40.5898,40.6336,39700.0
2012-06-18 14:10:00,64.96,65.04,64.96,65.02,69000.0,40.6336,40.6836,40.6336,40.6711,69000.0
2012-06-18 14:15:00,65.02,65.1,65.02,65.1,145100.0,40.6711,40.7212,40.6711,40.7212,145100.0
2012-06-18 14:20:00,65.11,65.13,65.09,65.09,76300.0,40.7274,40.7399,40.7149,40.7149,76300.0
2012-06-18 14:25:00,65.1,65.12,65.06,65.08,119500.0,40.7212,40.7337,40.6961,40.7086,119500.0
2012-06-18 14:30:00,65.09,65.13,65.08,65.1,51900.0,40.7149,40.7399,40.7086,40.7212,51900.0
2012-06-18 14:35:00,65.09,65.14,65.08,65.12,49800.0,40.7149,40.7462,40.7086,40.7337,49800.0
2012-06-18 14:40:00,65.12,65.14,65.06,65.06,27400.0,40.7337,40.7462,40.6961,40.6961,27400.0
2012-06-18 14:45:00,65.07,65.08,64.98,64.99,59300.0,40.7024,40.7086,40.6461,40.6523,59300.0
2012-06-18 14:50:00,64.99,65.01,64.93,64.95,134700.0,40.6523,40.6649,40.6148,40.6273,134700.0
2012-06-18 14:55:00,64.95,64.97,64.93,64.95,247900.0,40.6273,40.6398,40.6148,40.6273,247900.0
2012-06-18 15:00:00,64.95,64.99,64.92,64.98,68300.0,40.6273,40.6523,40.6086,40.6461,68300.0
2012-06-18 15:05:00,64.98,64.99,64.93,64.95,162000.0,40.6461,40.6523,40.6148,40.6273,162000.0
2012-06-18 15:10:00,64.94,64.96,64.83,64.83,416200.0,40.6211,40.6336,40.5523,40.5523,416200.0
2012-06-18 15:15:00,64.82,64.88,64.79,64.88,126700.0,40.546,40.5835,40.5272,40.5835,126700.0
2012-06-18 15:20:00,64.88,64.92,64.85,64.86,92000.0,40.5835,40.6086,40.5648,40.571,92000.0
2012-06-18 15:25:00,64.86,64.94,64.85,64.92,70000.0,40.571,40.6211,40.5648,40.6086,70000.0
2012-06-18 15:30:00,64.92,64.99,64.9,64.91,115600.0,40.6086,40.6523,40.596,40.6023,115600.0
2012-06-18 15:35:00,64.91,64.96,64.86,64.94,111300.0,40.6023,40.6336,40.571,40.6211,111300.0
2012-06-18 15:40:00,64.94,65.07,64.91,65.01,197300.0,40.6211,40.7024,40.6023,40.6649,197300.0
2012-06-18 15:45:00,65.01,65.03,64.95,64.99,339600.0,40.6649,40.6774,40.6273,40.6523,339600.0
2012-06-18 15:50:00,64.99,65.01,64.93,64.93,384100.0,40.6523,40.6649,40.6148,40.6148,384100.0
2012-06-18 15:55:00,64.94,65.05,64.93,65.01,541900.0,40.6211,40.6899,40.6148,40.6649,541900.0
2012-06-19 09:30:00,65.53,65.61,65.41,65.43,276900.0,40.9901,41.0402,40.9151,40.9276,276900.0
2012-06-19 09:35:00,65.42,65.5,65.3,65.5,177600.0,40.9213,40.9714,40.8463,40.9714,177600.0
2012-06-19 09:40:00,65.48,65.48,65.2,65.26,153100.0,40.9588,40.9588,40.7837,40.8212,153100.0
2012-06-19 09:45:00,65.27,65.45,65.26,65.45,116500.0,40.8275,40.9401,40.8212,40.9401,116500.0
2012-06-19 09:50:00,65.46,65.5,65.4,65.46,145000.0,40.9463,40.9714,40.9088,40.9463,145000.0
2012-06-19 09:55:00,65.45,65.59,65.43,65.57,323000.0,40.9401,41.0277,40.9276,41.0151,323000.0
2012-06-19 10:00:00,65.57,65.69,65.57,65.68,386800.0,41.0151,41.0902,41.0151,41.084,386800.0
2012-06-19 10:05:00,65.68,65.69,65.59,65.63,161000.0,41.084,41.0902,41.0277,41.0527,161000.0
2012-06-19 10:10:00,65.64,65.77,65.64,65.73,313100.0,41.0589,41.1402,41.0589,41.1152,313100.0
2012-06-19 10:15:00,65.73,65.83,65.71,65.83,255300.0,41.1152,41.1778,41.1027,41.1778,255300.0
2012-06-19 10:20:00,65.83,65.87,65.8,65.82,339300.0,41.1778,41.2028,41.159,41.1715,339300.0
2012-06-19 10:25:00,65.83,65.83,65.78,65.79,141000.0,41.1778,41.1778,41.1465,41.1528,141000.0
2012-06-19 10:30:00,65.79,65.83,65.72,65.76,144700.0,41.1528,41.1778,41.109,41.134,144700.0
2012-06-19 10:35:00,65.75,65.77,65.64,65.64,139400.0,41.1277,41.1402,41.0589,41.0589,139400.0
2012-06-19 10:40:00,65.64,65.66,65.6,65.62,208000.0,41.0589,41.0714,41.0339,41.0464,208000.0
2012-06-19 10:45:00,65.62,65.7,65.59,65.69,359000.0,41.0464,41.0965,41.0277,41.0902,359000.0
2012-06-19 10:50:00,65.7,65.81,65.7,65.76,329500.0,41.0965,41.1653,41.0965,41.134,329500.0
2012-06-19 10:55:00,65.76,65.77,65.67,65.72,249000.0,41.134,41.1402,41.0777,41.109,249000.0
2012-06-19 11:00:00,65.73,65.83,65.72,65.79,185900.0,41.1152,41.1778,41.109,41.1528,185900.0
2012-06-19 11:05:00,65.79,65.83,65.76,65.81,154900.0,41.1528,41.1778,41.134,41.1653,154900.0
2012-06-19 11:10:00,65.82,65.87,65.76,65.78,249800.0,41.1715,41.2028,41.134,41.1465,249800.0
2012-06-19 11:15:00,65.78,65.81,65.73,65.73,177300.0,41.1465,41.1653,41.1152,41.1152,177300.0
2012-06-19 11:20:00,65.74,65.79,65.73,65.77,87900.0,41.1215,41.1528,41.1152,41.1402,87900.0
2012-06-19 11:25:00,65.77,65.78,65.73,65.75,188000.0,41.1402,41.1465,41.1152,41.1277,188000.0
2012-06-19 11:30:00,65.75,65.75,65.69,65.73,101800.0,41.1277,41.1277,41.0902,41.1152,101800.0
2012-06-19 11:35:00,65.72,65.75,65.69,65.75,139500.0,41.109,41.1277,41.0902,41.1277,139500.0
2012-06-19 11:40:00,65.75,65.81,65.74,65.8,158000.0,41.1277,41.1653,41.1215,41.159,158000.0
2012-06-19 11:45:00,65.8,65.83,65.77,65.77,109400.0,41.159,41.1778,41.1402,41.1402,109400.0
2012-06-19 11:50:00,65.78,65.8,65.74,65.76,81700.0,41.1465,41.159,41.1215,41.134,81700.0
2012-06-19 11:55:00,65.77,65.83,65.76,65.8,69400.0,41.1402,41.1778,41.134,41.159,69400.0
2012-06-19 12:00:00,65.8,65.84,65.78,65.78,93800.0,41.159,41.184,41.1465,41.1465,93800.0
2012-06-19 12:05:00,65.78,65.83,65.78,65.81,75400.0,41.1465,41.1778,41.1465,41.1653,75400.0
2012-06-19 12:10:00,65.81,65.83,65.78,65.79,55000.0,41.1653,41.1778,41.1465,41.1528,55000.0
2012-06-19 12:15:00,65.79,65.8,65.68,65.7,307600.0,41.1528,41.159,41.084,41.0965,307600.0
2012-06-19 12:20:00,65.7,65.72,65.62,65.62,292400.0,41.0965,41.109,41.0464,41.0464,292400.0
2012-06-19 12:25:00,65.63,65.71,65.63,65.71,113600.0,41.0527,41.1027,41.0527,41.1027,113600.0
2012-06-19 12:30:00,65.7,65.71,65.68,65.7,30900.0,41.0965,41.1027,41.084,41.0965,30900.0
2012-06-19 12:35:00,65.69,65.73,65.68,65.73,46900.0,41.0902,41.1152,41.084,41.1152,46900.0
2012-06-19 12:40:00,65.73,65.79,65.72,65.77,68500.0,41.1152,41.1528,41.109,41.1402,68500.0
2012-06-19 12:45:00,65.78,65.79,65.74,65.74,45200.0,41.1465,41.1528,41.1215,41.1215,45200.0
2012-06-19 12:50:00,65.74,65.8,65.74,65.79,23200.0,41.1215,41.159,41.1215,41.1528,23200.0
2012-06-19 12:55:00,65.8,65.84,65.79,65.83,58700.0,41.159,41.184,41.1528,41.1778,58700.0
2012-06-19 13:00:00,65.84,65.9,65.82,65.89,115700.0,41.184,41.2216,41.1715,41.2153,115700.0
2012-06-19 13:05:00,65.89,65.92,65.88,65.92,68200.0,41.2153,41.2341,41.2091,41.2341,68200.0
2012-06-19 13:10:00,65.92,65.97,65.91,65.96,104500.0,41.2341,41.2654,41.2278,41.2591,104500.0
2012-06-19 13:15:00,65.96,66.01,65.95,66.01,128800.0,41.2591,41.2904,41.2528,41.2904,128800.0
2012-06-19 13:20:00,66.0,66.07,66.0,66.06,119200.0,41.2841,41.3279,41.2841,41.3216,119200.0
2012-06-19 13:25:00,66.06,66.09,66.0,66.09,136700.0,41.3216,41.3404,41.2841,41.3404,136700.0
2012-06-19 13:30:00,66.07,66.24,66.07,66.2,509700.0,41.3279,41.4342,41.3279,41.4092,509700.0
2012-06-19 13:35:00,66.2,66.3,66.2,66.28,357700.0,41.4092,41.4718,41.4092,41.4593,357700.0
2012-06-19 13:40:00,66.27,66.28,66.12,66.14,110600.0,41.453,41.4593,41.3592,41.3717,110600.0
2012-06-19 13:45:00,66.15,66.18,66.06,66.08,133000.0,41.3779,41.3967,41.3216,41.3342,133000.0
2012-06-19 13:50:00,66.08,66.09,66.0,66.0,117100.0,41.3342,41.3404,41.2841,41.2841,117100.0
2012-06-19 13:55:00,66.0,66.07,66.0,66.06,34000.0,41.2841,41.3279,41.2841,41.3216,34000.0
2012-06-19 14:00:00,66.05,66.05,66.0,66.04,64100.0,41.3154,41.3154,41.2841,41.3091,64100.0
2012-06-19 14:05:00,66.07,66.11,66.05,66.07,104000.0,41.3279,41.3529,41.3154,41.3279,104000.0
2012-06-19 14:10:00,66.06,66.08,66.04,66.04,70600.0,41.3216,41.3342,41.3091,41.3091,70600.0
2012-06-19 14:15:00,66.03,66.06,66.01,66.05,63400.0,41.3029,41.3216,41.2904,41.3154,63400.0
2012-06-19 14:20:00,66.06,66.1,66.06,66.08,62000.0,41.3216,41.3467,41.3216,41.3342,62000.0
2012-06-19 14:25:00,66.08,66.09,66.03,66.06,89200.0,41.3342,41.3404,41.3029,41.3216,89200.0
2012-06-19 14:30:00,66.06,66.06,65.88,65.9,289100.0,41.3216,41.3216,41.2091,41.2216,289100.0
2012-06-19 14:35:00,65.91,65.96,65.88,65.96,116300.0,41.2278,41.2591,41.2091,41.2591,116300.0
2012-06-19 14:40:00,65.96,66.01,65.89,65.91,192500.0,41.2591,41.2904,41.2153,41.2278,192500.0
2012-06-19 14:45:00,65.93,65.97,65.9,65.93,661300.0,41.2403,41.2654,41.2216,41.2403,661300.0
2012-06-19 14:50:00,65.93,66.0,65.92,65.99,248300.0,41.2403,41.2841,41.2341,41.2779,248300.0
2012-06-19 14:55:00,66.0,66.12,65.97,66.12,121800.0,41.2841,41.3592,41.2654,41.3592,121800.0
2012-06-19 15:00:00,66.12,66.16,66.05,66.13,346000.0,41.3592,41.3842,41.3154,41.3654,346000.0
2012-06-19 15:05:00,66.13,66.17,66.1,66.17,80400.0,41.3654,41.3905,41.3467,41.3905,80400.0
2012-06-19 15:10:00,66.18,66.2,66.13,66.14,65500.0,41.3967,41.4092,41.3654,41.3717,65500.0
2012-06-19 15:15:00,66.13,66.23,66.13,66.19,228900.0,41.3654,41.428,41.3654,41.403,228900.0
2012-06-19 15:20:00,66.2,66.2,66.11,66.12,87400.0,41.4092,41.4092,41.3529,41.3592,87400.0
2012-06-19 15:25:00,66.13,66.14,66.04,66.06,152100.0,41.3654,41.3717,41.3091,41.3216,152100.0
2012-06-19 15:30:00,66.06,66.11,66.02,66.08,166400.0,41.3216,41.3529,41.2966,41.3342,166400.0
2012-06-19 15:35:00,66.08,66.08,66.0,66.03,296300.0,41.3342,41.3342,41.2841,41.3029,296300.0
2012-06-19 15:40:00,66.02,66.05,65.99,66.02,141600.0,41.2966,41.3154,41.2779,41.2966,141600.0
2012-06-19 15:45:00,66.02,66.04,65.94,65.94,439400.0,41.2966,41.3091,41.2466,41.2466,439400.0
2012-06-19 15:50:00,65.95,65.99,65.92,65.95,326400.0,41.2528,41.2779,41.2341,41.2528,326400.0
2012-06-19 15:55:00,65.95,66.0,65.92,65.98,616900.0,41.2528,41.2841,41.2341,41.2716,616900.0
2012-06-20 09:30:00,65.94,66.17,65.93,66.08,197600.0,41.2466,41.3905,41.2403,41.3342,197600.0
2012-06-20 09:35:00,66.09,66.18,66.04,66.1,155100.0,41.3404,41.3967,41.3091,41.3467,155100.0
2012-06-20 09:40:00,66.1,66.12,66.0,66.09,279200.0,41.3467,41.3592,41.2841,41.3404,279200.0
2012-06-20 09:45:00,66.09,66.1,66.04,66.04,285500.0,41.3404,41.3467,41.3091,41.3091,285500.0
2012-06-20 09:50:00,66.04,66.23,66.04,66.14,113300.0,41.3091,41.428,41.3091,41.3717,113300.0
2012-06-20 09:55:00,66.15,66.29,66.15,66.26,111400.0,41.3779,41.4655,41.3779,41.4468,111400.0
2012-06-20 10:00:00,66.26,66.34,66.15,66.16,263900.0,41.4468,41.4968,41.3779,41.3842,263900.0
2012-06-20 10:05:00,66.17,66.24,66.13,66.23,134400.0,41.3905,41.4342,41.3654,41.428,134400.0
2012-06-20 10:10:00,66.24,66.32,66.22,66.32,148100.0,41.4342,41.4843,41.4217,41.4843,148100.0
2012-06-20 10:15:00,66.31,66.41,66.31,66.36,100600.0,41.478,41.5406,41.478,41.5093,100600.0
2012-06-20 10:20:00,66.35,66.4,66.31,66.34,90200.0,41.503,41.5343,41.478,41.4968,90200.0
2012-06-20 10:25:00,66.33,66.4,66.31,66.32,55400.0,41.4905,41.5343,41.478,41.4843,55400.0
2012-06-20 10:30:00,66.3,66.31,66.17,66.18,425200.0,41.4718,41.478,41.3905,41.3967,425200.0
2012-06-20 10:35:00,66.18,66.22,66.09,66.11,200100.0,41.3967,41.4217,41.3404,41.3529,200100.0
2012-06-20 10:40:00,66.1,66.1,66.02,66.06,70200.0,41.3467,41.3467,41.2966,41.3216,70200.0
2012-06-20 10:45:00,66.07,66.12,66.04,66.05,65500.0,41.3279,41.3592,41.3091,41.3154,65500.0
2012-06-20 10:50:00,66.04,66.06,65.94,65.94,66800.0,41.3091,41.3216,41.2466,41.2466,66800.0
2012-06-20 10:55:00,65.95,65.96,65.8,65.82,107400.0,41.2528,41.2591,41.159,41.1715,107400.0
2012-06-20 11:00:00,65.82,65.87,65.8,65.86,78400.0,41.1715,41.2028,41.159,41.1965,78400.0
2012-06-20 11:05:00,65.86,65.95,65.81,65.9,176300.0,41.1965,41.2528,41.1653,41.2216,176300.0
2012-06-20 11:10:00,65.9,66.02,65.9,65.98,85800.0,41.2216,41.2966,41.2216,41.2716,85800.0
2012-06-20 11:15:00,65.98,65.99,65.91,65.93,45300.0,41.2716,41.2779,41.2278,41.2403,45300.0
2012-06-20 11:20:00,65.94,65.95,65.89,65.9,63900.0,41.2466,41.2528,41.2153,41.2216,63900.0
2012-06-20 11:25:00,65.89,65.95,65.89,65.94,76900.0,41.2153,41.2528,41.2153,41.2466,76900.0
2012-06-20 11:30:00,65.95,65.97,65.93,65.97,71900.0,41.2528,41.2654,41.2403,41.2654,71900.0
2012-06-20 11:35:00,65.97,65.98,65.91,65.92,52000.0,41.2654,41.2716,41.2278,41.2341,52000.0
2012-06-20 11:40:00,65.91,65.96,65.88,65.95,59100.0,41.2278,41.2591,41.2091,41.2528,59100.0
2012-06-20 11:45:00,65.94,65.94,65.9,65.92,175300.0,41.2466,41.2466,41.2216,41.2341,175300.0
2012-06-20 11:50:00,65.91,65.92,65.86,65.88,256400.0,41.2278,41.2341,41.1965,41.2091,256400.0
2012-06-20 11:55:00,65.89,65.9,65.84,65.86,104700.0,41.2153,41.2216,41.184,41.1965,104700.0
2012-06-20 12:00:00,65.86,65.88,65.73,65.74,226700.0,41.1965,41.2091,41.1152,41.1215,226700.0
2012-06-20 12:05:00,65.74,65.74,65.63,65.64,289900.0,41.1215,41.1215,41.0527,41.0589,289900.0
2012-06-20 12:10:00,65.63,65.7,65.63,65.68,81200.0,41.0527,41.0965,41.0527,41.084,81200.0
2012-06-20 12:15:00,65.66,65.81,65.66,65.8,58500.0,41.0714,41.1653,41.0714,41.159,58500.0
2012-06-20 12:20:00,65.8,65.84,65.73,65.74,657200.0,41.159,41.184,41.1152,41.1215,657200.0
2012-06-20 12:25:00,65.73,65.81,65.67,65.79,158800.0,41.1152,41.1653,41.0777,41.1528,158800.0
2012-06-20 12:30:00,65.77,65.83,65.3,65.52,862300.0,41.1402,41.1778,40.8463,40.9839,862300.0
2012-06-20 12:35:00,65.53,65.53,65.21,65.25,608600.0,40.9901,40.9901,40.79,40.815,608600.0
2012-06-20 12:40:00,65.25,65.48,65.21,65.48,250500.0,40.815,40.9588,40.79,40.9588,250500.0
2012-06-20 12:45:00,65.49,65.87,65.49,65.75,363800.0,40.9651,41.2028,40.9651,41.1277,363800.0
2012-06-20 12:50:00,65.75,65.87,65.66,65.87,237300.0,41.1277,41.2028,41.0714,41.2028,237300.0
2012-06-20 12:55:00,65.88,65.93,65.77,65.89,158700.0,41.2091,41.2403,41.1402,41.2153,158700.0
2012-06-20 13:00:00,65.89,66.19,65.89,66.19,510700.0,41.2153,41.403,41.2153,41.403,510700.0
2012-06-20 13:05:00,66.2,66.43,66.16,66.39,575400.0,41.4092,41.5531,41.3842,41.5281,575400.0
2012-06-20 13:10:00,66.39,66.4,66.09,66.09,416500.0,41.5281,41.5343,41.3404,41.3404,416500.0
2012-06-20 13:15:00,66.09,66.17,65.92,65.92,173700.0,41.3404,41.3905,41.2341,41.2341,173700.0
2012-06-20 13:20:00,65.91,66.0,65.89,65.95,202500.0,41.2278,41.2841,41.2153,41.2528,202500.0
2012-06-20 13:25:00,65.97,66.0,65.83,65.84,190600.0,41.2654,41.2841,41.1778,41.184,190600.0
2012-06-20 13:30:00,65.85,65.88,65.66,65.67,190800.0,41.1903,41.2091,41.0714,41.0777,190800.0
2012-06-20 13:35:00,65.68,65.69,65.53,65.56,312400.0,41.084,41.0902,40.9901,41.0089,312400.0
2012-06-20 13:40:00,65.55,65.73,65.51,65.73,90500.0,41.0026,41.1152,40.9776,41.1152,90500.0
2012-06-20 13:45:00,65.72,65.82,65.7,65.8,162900.0,41.109,41.1715,41.0965,41.159,162900.0
2012-06-20 13:50:00,65.8,65.8,65.73,65.74,43400.0,41.159,41.159,41.1152,41.1215,43400.0
2012-06-20 13:55:00,65.75,65.83,65.68,65.83,51800.0,41.1277,41.1778,41.084,41.1778,51800.0
2012-06-20 14:00:00,65.83,65.89,65.69,65.85,250400.0,41.1778,41.2153,41.0902,41.1903,250400.0
2012-06-20 14:05:00,65.85,65.9,65.8,65.89,165900.0,41.1903,41.2216,41.159,41.2153,165900.0
2012-06-20 14:10:00,65.89,65.98,65.88,65.89,163700.0,41.2153,41.2716,41.2091,41.2153,163700.0
2012-06-20 14:15:00,65.9,66.0,65.68,65.68,297200.0,41.2216,41.2841,41.084,41.084,297200.0
2012-06-20 14:20:00,65.68,65.78,65.55,65.67,535400.0,41.084,41.1465,41.0026,41.0777,535400.0
2012-06-20 14:25:00,65.69,65.69,65.56,65.63,177500.0,41.0902,41.0902,41.0089,41.0527,177500.0
2012-06-20 14:30:00,65.63,65.69,65.58,65.6,159500.0,41.0527,41.0902,41.0214,41.0339,159500.0
2012-06-20 14:35:00,65.59,65.77,65.59,65.66,133000.0,41.0277,41.1402,41.0277,41.0714,133000.0
2012-06-20 14:40:00,65.66,65.68,65.5,65.51,433900.0,41.0714,41.084,40.9714,40.9776,433900.0
2012-06-20 14:45:00,65.51,65.51,65.35,65.43,207700.0,40.9776,40.9776,40.8775,40.9276,207700.0
2012-06-20 14:50:00,65.43,65.52,65.39,65.49,158400.0,40.9276,40.9839,40.9026,40.9651,158400.0
2012-06-20 14:55:00,65.49,65.54,65.45,65.47,95300.0,40.9651,40.9964,40.9401,40.9526,95300.0
2012-06-20 15:00:00,65.48,65.48,65.36,65.36,137000.0,40.9588,40.9588,40.8838,40.8838,137000.0
2012-06-20 15:05:00,65.36,65.36,65.25,65.28,172400.0,40.8838,40.8838,40.815,40.8337,172400.0
2012-06-20 15:10:00,65.27,65.39,65.2,65.37,163000.0,40.8275,40.9026,40.7837,40.89,163000.0
2012-06-20 15:15:00,65.37,65.4,65.16,65.16,284400.0,40.89,40.9088,40.7587,40.7587,284400.0
2012-06-20 15:20:00,65.16,65.21,65.1,65.16,291300.0,40.7587,40.79,40.7212,40.7587,291300.0
2012-06-20 15:25:00,65.16,65.36,65.12,65.36,392200.0,40.7587,40.8838,40.7337,40.8838,392200.0
2012-06-20 15:30:00,65.36,65.49,65.33,65.42,333100.0,40.8838,40.9651,40.865,40.9213,333100.0
2012-06-20 15:35:00,65.42,65.51,65.39,65.42,151900.0,40.9213,40.9776,40.9026,40.9213,151900.0
2012-06-20 15:40:00,65.43,65.61,65.4,65.6,221800.0,40.9276,41.0402,40.9088,41.0339,221800.0
2012-06-20 15:45:00,65.6,65.6,65.5,65.59,300200.0,41.0339,41.0339,40.9714,41.0277,300200.0
2012-06-20 15:50:00,65.59,65.61,65.52,65.58,311800.0,41.0277,41.0402,40.9839,41.0214,311800.0
2012-06-20 15:55:00,65.58,65.72,65.58,65.72,459000.0,41.0214,41.109,41.0214,41.109,459000.0
2012-06-21 09:30:00,65.71,65.73,65.58,65.65,145400.0,41.1027,41.1152,41.0214,41.0652,145400.0
2012-06-21 09:35:00,65.65,65.67,65.38,65.38,155500.0,41.0652,41.0777,40.8963,40.8963,155500.0
2012-06-21 09:40:00,65.37,65.45,65.33,65.37,214100.0,40.89,40.9401,40.865,40.89,214100.0
2012-06-21 09:45:00,65.37,65.38,65.25,65.26,161400.0,40.89,40.8963,40.815,40.8212,161400.0
2012-06-21 09:50:00,65.26,65.43,65.26,65.37,84900.0,40.8212,40.9276,40.8212,40.89,84900.0
2012-06-21 09:55:00,65.36,65.39,65.23,65.23,113700.0,40.8838,40.9026,40.8025,40.8025,113700.0
2012-06-21 10:00:00,65.24,65.24,65.0,65.01,323800.0,40.8087,40.8087,40.6586,40.6649,323800.0
2012-06-21 10:05:00,65.0,65.06,64.92,64.94,397200.0,40.6586,40.6961,40.6086,40.6211,397200.0
2012-06-21 10:10:00,64.92,64.94,64.79,64.88,286500.0,40.6086,40.6211,40.5272,40.5835,286500.0
2012-06-21 10:15:00,64.89,64.98,64.85,64.87,257400.0,40.5898,40.6461,40.5648,40.5773,257400.0
2012-06-21 10:20:00,64.88,64.92,64.71,64.82,202500.0,40.5835,40.6086,40.4772,40.546,202500.0
2012-06-21 10:25:00,64.8,64.8,64.72,64.78,206400.0,40.5335,40.5335,40.4835,40.521,206400.0
2012-06-21 10:30:00,64.79,65.01,64.76,64.98,158900.0,40.5272,40.6649,40.5085,40.6461,158900.0
2012-06-21 10:35:00,64.99,65.01,64.87,64.9,136300.0,40.6523,40.6649,40.5773,40.596,136300.0
2012-06-21 10:40:00,64.89,64.96,64.86,64.95,218100.0,40.5898,40.6336,40.571,40.6273,218100.0
2012-06-21 10:45:00,64.95,65.0,64.95,64.99,177500.0,40.6273,40.6586,40.6273,40.6523,177500.0
2012-06-21 10:50:00,65.0,65.08,65.0,65.07,179800.0,40.6586,40.7086,40.6586,40.7024,179800.0
2012-06-21 10:55:00,65.07,65.07,64.89,64.92,251700.0,40.7024,40.7024,40.5898,40.6086,251700.0
2012-06-21 11:00:00,64.92,64.93,64.7,64.72,292000.0,40.6086,40.6148,40.4709,40.4835,292000.0
2012-06-21 11:05:00,64.72,64.73,64.6,64.61,248500.0,40.4835,40.4897,40.4084,40.4146,248500.0
2012-06-21 11:10:00,64.61,64.66,64.55,64.57,166200.0,40.4146,40.4459,40.3771,40.3896,166200.0
2012-06-21 11:15:00,64.57,64.57,64.5,64.55,106500.0,40.3896,40.3896,40.3458,40.3771,106500.0
2012-06-21 11:20:00,64.54,64.56,64.49,64.51,409900.0,40.3709,40.3834,40.3396,40.3521,409900.0
2012-06-21 11:25:00,64.5,64.54,64.42,64.42,146800.0,40.3458,40.3709,40.2958,40.2958,146800.0
2012-06-21 11:30:00,64.42,64.45,64.34,64.35,214900.0,40.2958,40.3146,40.2458,40.252,214900.0
2012-06-21 11:35:00,64.35,64.37,64.17,64.25,321700.0,40.252,40.2645,40.1394,40.1895,321700.0
2012-06-21 11:40:00,64.25,64.3,64.13,64.3,294500.0,40.1895,40.2207,40.1144,40.2207,294500.0
2012-06-21 11:45:00,64.3,64.35,64.24,64.24,203100.0,40.2207,40.252,40.1832,40.1832,203100.0
2012-06-21 11:50:00,64.24,64.28,64.19,64.25,142100.0,40.1832,40.2082,40.1519,40.1895,142100.0
2012-06-21 11:55:00,64.24,64.25,64.19,64.23,177200.0,40.1832,40.1895,40.1519,40.177,177200.0
2012-06-21 12:00:00,64.22,64.25,64.11,64.15,75400.0,40.1707,40.1895,40.1019,40.1269,75400.0
2012-06-21 12:05:00,64.14,64.14,63.99,64.0,306000.0,40.1207,40.1207,40.0268,40.0331,306000.0
2012-06-21 12:10:00,64.0,64.0,63.93,63.95,162700.0,40.0331,40.0331,39.9893,40.0018,162700.0
2012-06-21 12:15:00,63.96,63.96,63.82,63.9,252400.0,40.0081,40.0081,39.9205,39.9705,252400.0
2012-06-21 12:20:00,63.9,63.95,63.73,63.75,234400.0,39.9705,40.0018,39.8642,39.8767,234400.0
2012-06-21 12:25:00,63.76,63.76,63.58,63.62,244500.0,39.883,39.883,39.7704,39.7954,244500.0
2012-06-21 12:30:00,63.62,63.78,63.58,63.74,163300.0,39.7954,39.8955,39.7704,39.8704,163300.0
2012-06-21 12:35:00,63.74,63.84,63.72,63.83,330800.0,39.8704,39.933,39.8579,39.9267,330800.0
2012-06-21 12:40:00,63.82,63.83,63.67,63.71,416200.0,39.9205,39.9267,39.8267,39.8517,416200.0
2012-06-21 12:45:00,63.7,63.83,63.68,63.82,111600.0,39.8454,39.9267,39.8329,39.9205,111600.0
2012-06-21 12:50:00,63.83,63.83,63.78,63.8,126400.0,39.9267,39.9267,39.8955,39.908,126400.0
2012-06-21 12:55:00,63.8,63.81,63.75,63.76,41700.0,39.908,39.9142,39.8767,39.883,41700.0
2012-06-21 13:00:00,63.76,63.78,63.72,63.74,213100.0,39.883,39.8955,39.8579,39.8704,213100.0
2012-06-21 13:05:00,63.74,63.8,63.73,63.76,170000.0,39.8704,39.908,39.8642,39.883,170000.0
2012-06-21 13:10:00,63.76,63.76,63.59,63.59,200900.0,39.883,39.883,39.7766,39.7766,200900.0
2012-06-21 13:15:00,63.6,63.7,63.55,63.55,147700.0,39.7829,39.8454,39.7516,39.7516,147700.0
2012-06-21 13:20:00,63.55,63.67,63.54,63.58,90400.0,39.7516,39.8267,39.7453,39.7704,90400.0
2012-06-21 13:25:00,63.59,63.62,63.56,63.57,49600.0,39.7766,39.7954,39.7579,39.7641,49600.0
2012-06-21 13:30:00,63.57,63.67,63.55,63.55,214700.0,39.7641,39.8267,39.7516,39.7516,214700.0
2012-06-21 13:35:00,63.56,63.56,63.48,63.5,178600.0,39.7579,39.7579,39.7078,39.7203,178600.0
2012-06-21 13:40:00,63.49,63.5,63.4,63.45,99600.0,39.7141,39.7203,39.6578,39.689,99600.0
2012-06-21 13:45:00,63.45,63.5,63.42,63.44,65100.0,39.689,39.7203,39.6703,39.6828,65100.0
2012-06-21 13:50:00,63.45,63.57,63.42,63.57,48300.0,39.689,39.7641,39.6703,39.7641,48300.0
2012-06-21 13:55:00,63.56,63.61,63.55,63.55,101100.0,39.7579,39.7891,39.7516,39.7516,101100.0
2012-06-21 14:00:00,63.55,63.69,63.54,63.62,361600.0,39.7516,39.8392,39.7453,39.7954,361600.0
2012-06-21 14:05:00,63.61,63.61,63.48,63.49,188300.0,39.7891,39.7891,39.7078,39.7141,188300.0
2012-06-21 14:10:00,63.49,63.51,63.4,63.42,332700.0,39.7141,39.7266,39.6578,39.6703,332700.0
2012-06-21 14:15:00,63.42,63.43,63.34,63.35,378400.0,39.6703,39.6765,39.6202,39.6265,378400.0
2012-06-21 14:20:00,63.35,63.36,63.27,63.28,106800.0,39.6265,39.6328,39.5765,39.5827,106800.0
2012-06-21 14:25:00,63.29,63.44,63.24,63.42,129300.0,39.589,39.6828,39.5577,39.6703,129300.0
2012-06-21 14:30:00,63.41,63.44,63.38,63.4,74600.0,39.664,39.6828,39.6453,39.6578,74600.0
2012-06-21 14:35:00,63.37,63.37,63.24,63.26,221000.0,39.639,39.639,39.5577,39.5702,221000.0
2012-06-21 14:40:00,63.26,63.4,63.25,63.38,393200.0,39.5702,39.6578,39.5639,39.6453,393200.0
2012-06-21 14:45:00,63.38,63.41,63.33,63.41,115000.0,39.6453,39.664,39.614,39.664,115000.0
2012-06-21 14:50:00,63.42,63.49,63.42,63.43,110000.0,39.6703,39.7141,39.6703,39.6765,110000.0
2012-06-21 14:55:00,63.43,63.48,63.4,63.44,230600.0,39.6765,39.7078,39.6578,39.6828,230600.0
2012-06-21 15:00:00,63.44,63.47,63.41,63.42,109000.0,39.6828,39.7016,39.664,39.6703,109000.0
2012-06-21 15:05:00,63.42,63.42,63.3,63.3,135000.0,39.6703,39.6703,39.5952,39.5952,135000.0
2012-06-21 15:10:00,63.3,63.31,63.2,63.24,146600.0,39.5952,39.6015,39.5327,39.5577,146600.0
2012-06-21 15:15:00,63.24,63.24,63.11,63.12,232200.0,39.5577,39.5577,39.4764,39.4826,232200.0
2012-06-21 15:20:00,63.11,63.15,63.02,63.15,253000.0,39.4764,39.5014,39.4201,39.5014,253000.0
2012-06-21 15:25:00,63.15,63.23,63.15,63.18,390000.0,39.5014,39.5514,39.5014,39.5202,390000.0
2012-06-21 15:30:00,63.18,63.19,63.03,63.07,289900.0,39.5202,39.5264,39.4263,39.4514,289900.0
2012-06-21 15:35:00,63.07,63.28,63.05,63.21,347700.0,39.4514,39.5827,39.4388,39.5389,347700.0
2012-06-21 15:40:00,63.22,63.22,63.13,63.17,302100.0,39.5452,39.5452,39.4889,39.5139,302100.0
2012-06-21 15:45:00,63.17,63.17,63.0,63.04,503600.0,39.5139,39.5139,39.4076,39.4326,503600.0
2012-06-21 15:50:00,63.05,63.1,62.96,62.97,468300.0,39.4388,39.4701,39.3825,39.3888,468300.0
2012-06-21 15:55:00,62.96,63.03,62.91,63.0,1212300.0,39.3825,39.4263,39.3513,39.4076,1212300.0
2012-06-22 09:30:00,63.41,63.5,63.03,63.07,218700.0,39.664,39.7203,39.4263,39.4514,218700.0
2012-06-22 09:35:00,63.06,63.24,63.03,63.14,197200.0,39.4451,39.5577,39.4263,39.4951,197200.0
2012-06-22 09:40:00,63.14,63.14,62.95,63.09,214000.0,39.4951,39.4951,39.3763,39.4639,214000.0
2012-06-22 09:45:00,63.08,63.1,62.89,63.08,215500.0,39.4576,39.4701,39.3388,39.4576,215500.0
2012-06-22 09:50:00,63.09,63.24,63.08,63.23,270500.0,39.4639,39.5577,39.4576,39.5514,270500.0
2012-06-22 09:55:00,63.24,63.27,63.12,63.21,268200.0,39.5577,39.5765,39.4826,39.5389,268200.0
2012-06-22 10:00:00,63.22,63.54,63.21,63.5,371700.0,39.5452,39.7453,39.5389,39.7203,371700.0
2012-06-22 10:05:00,63.5,63.5,63.24,63.25,243300.0,39.7203,39.7203,39.5577,39.5639,243300.0
2012-06-22 10:10:00,63.24,63.28,63.16,63.19,146200.0,39.5577,39.5827,39.5076,39.5264,146200.0
2012-06-22 10:15:00,63.19,63.19,63.0,63.01,179400.0,39.5264,39.5264,39.4076,39.4138,179400.0
2012-06-22 10:20:00,63.01,63.11,62.97,63.03,199900.0,39.4138,39.4764,39.3888,39.4263,199900.0
2012-06-22 10:25:00,63.03,63.1,62.97,62.97,395400.0,39.4263,39.4701,39.3888,39.3888,395400.0
2012-06-22 10:30:00,62.97,63.07,62.9,63.07,406400.0,39.3888,39.4514,39.345,39.4514,406400.0
2012-06-22 10:35:00,63.06,63.14,62.91,62.93,104400.0,39.4451,39.4951,39.3513,39.3638,104400.0
2012-06-22 10:40:00,62.92,62.95,62.72,62.72,1511600.0,39.3575,39.3763,39.2324,39.2324,1511600.0
2012-06-22 10:45:00,62.72,62.78,62.67,62.74,413700.0,39.2324,39.27,39.2011,39.2449,413700.0
2012-06-22 10:50:00,62.74,62.87,62.74,62.85,100100.0,39.2449,39.3262,39.2449,39.3137,100100.0
2012-06-22 10:55:00,62.85,62.92,62.84,62.84,147900.0,39.3137,39.3575,39.3075,39.3075,147900.0
2012-06-22 11:00:00,62.85,62.95,62.8,62.92,177700.0,39.3137,39.3763,39.2825,39.3575,177700.0
2012-06-22 11:05:00,62.93,62.93,62.83,62.86,105700.0,39.3638,39.3638,39.3012,39.32,105700.0
2012-06-22 11:10:00,62.86,62.91,62.84,62.85,97100.0,39.32,39.3513,39.3075,39.3137,97100.0
2012-06-22 11:15:00,62.86,62.96,62.86,62.95,222000.0,39.32,39.3825,39.32,39.3763,222000.0
2012-06-22 11:20:00,62.94,62.98,62.91,62.92,194400.0,39.37,39.3951,39.3513,39.3575,194400.0
2012-06-22 11:25:00,62.92,62.92,62.83,62.83,131300.0,39.3575,39.3575,39.3012,39.3012,131300.0
2012-06-22 11:30:00,62.83,62.91,62.82,62.86,183900.0,39.3012,39.3513,39.295,39.32,183900.0
2012-06-22 11:35:00,62.86,62.93,62.85,62.93,168400.0,39.32,39.3638,39.3137,39.3638,168400.0
2012-06-22 11:40:00,62.93,63.08,62.92,63.06,104700.0,39.3638,39.4576,39.3575,39.4451,104700.0
2012-06-22 11:45:00,63.08,63.19,63.07,63.11,214500.0,39.4576,39.5264,39.4514,39.4764,214500.0
2012-06-22 11:50:00,63.11,63.14,63.04,63.05,144000.0,39.4764,39.4951,39.4326,39.4388,144000.0
2012-06-22 11:55:00,63.04,63.1,63.03,63.06,81900.0,39.4326,39.4701,39.4263,39.4451,81900.0
2012-06-22 12:00:00,63.07,63.15,63.06,63.12,37900.0,39.4514,39.5014,39.4451,39.4826,37900.0
2012-06-22 12:05:00,63.12,63.14,63.06,63.06,61700.0,39.4826,39.4951,39.4451,39.4451,61700.0
2012-06-22 12:10:00,63.07,63.08,63.01,63.01,88500.0,39.4514,39.4576,39.4138,39.4138,88500.0
2012-06-22 12:15:00,63.02,63.06,62.95,63.06,108200.0,39.4201,39.4451,39.3763,39.4451,108200.0
2012-06-22 12:20:00,63.06,63.09,62.98,63.0,33200.0,39.4451,39.4639,39.3951,39.4076,33200.0
2012-06-22 12:25:00,63.02,63.22,63.02,63.16,84900.0,39.4201,39.5452,39.4201,39.5076,84900.0
2012-06-22 12:30:00,63.17,63.23,63.17,63.2,43800.0,39.5139,39.5514,39.5139,39.5327,43800.0
2012-06-22 12:35:00,63.19,63.2,63.06,63.06,71700.0,39.5264,39.5327,39.4451,39.4451,71700.0
2012-06-22 12:40:00,63.07,63.14,63.06,63.14,60000.0,39.4514,39.4951,39.4451,39.4951,60000.0
2012-06-22 12:45:00,63.14,63.22,63.13,63.2,69000.0,39.4951,39.5452,39.4889,39.5327,69000.0
2012-06-22 12:50:00,63.2,63.22,63.18,63.19,38700.0,39.5327,39.5452,39.5202,39.5264,38700.0
2012-06-22 12:55:00,63.18,63.22,63.17,63.18,41700.0,39.5202,39.5452,39.5139,39.5202,41700.0
2012-06-22 13:00:00,63.17,63.19,63.11,63.11,60300.0,39.5139,39.5264,39.4764,39.4764,60300.0
2012-06-22 13:05:00,63.11,63.16,63.09,63.15,68900.0,39.4764,39.5076,39.4639,39.5014,68900.0
2012-06-22 13:10:00,63.15,63.2,63.14,63.2,45300.0,39.5014,39.5327,39.4951,39.5327,45300.0
2012-06-22 13:15:00,63.21,63.29,63.21,63.28,191800.0,39.5389,39.589,39.5389,39.5827,191800.0
2012-06-22 13:20:00,63.28,63.31,63.23,63.3,96100.0,39.5827,39.6015,39.5514,39.5952,96100.0
2012-06-22 13:25:00,63.3,63.39,63.3,63.38,86500.0,39.5952,39.6515,39.5952,39.6453,86500.0
2012-06-22 13:30:00,63.38,63.45,63.36,63.43,109900.0,39.6453,39.689,39.6328,39.6765,109900.0
2012-06-22 13:35:00,63.43,63.49,63.42,63.46,195400.0,39.6765,39.7141,39.6703,39.6953,195400.0
2012-06-22 13:40:00,63.46,63.52,63.46,63.49,93200.0,39.6953,39.7328,39.6953,39.7141,93200.0
2012-06-22 13:45:00,63.5,63.54,63.49,63.51,184600.0,39.7203,39.7453,39.7141,39.7266,184600.0
2012-06-22 13:50:00,63.52,63.52,63.36,63.37,130000.0,39.7328,39.7328,39.6328,39.639,130000.0
2012-06-22 13:55:00,63.37,63.41,63.35,63.4,200100.0,39.639,39.664,39.6265,39.6578,200100.0
2012-06-22 14:00:00,63.41,63.47,63.4,63.45,87600.0,39.664,39.7016,39.6578,39.689,87600.0
2012-06-22 14:05:00,63.44,63.46,63.4,63.41,55000.0,39.6828,39.6953,39.6578,39.664,55000.0
2012-06-22 14:10:00,63.41,63.46,63.4,63.41,69600.0,39.664,39.6953,39.6578,39.664,69600.0
2012-06-22 14:15:00,63.4,63.42,63.34,63.34,122200.0,39.6578,39.6703,39.6202,39.6202,122200.0
2012-06-22 14:20:00,63.35,63.36,63.25,63.3,91700.0,39.6265,39.6328,39.5639,39.5952,91700.0
2012-06-22 14:25:00,63.3,63.35,63.29,63.35,23400.0,39.5952,39.6265,39.589,39.6265,23400.0
2012-06-22 14:30:00,63.34,63.39,63.33,63.39,35800.0,39.6202,39.6515,39.614,39.6515,35800.0
2012-06-22 14:35:00,63.39,63.41,63.38,63.39,57900.0,39.6515,39.664,39.6453,39.6515,57900.0
2012-06-22 14:40:00,63.39,63.46,63.39,63.44,62700.0,39.6515,39.6953,39.6515,39.6828,62700.0
2012-06-22 14:45:00,63.46,63.53,63.46,63.52,46100.0,39.6953,39.7391,39.6953,39.7328,46100.0
2012-06-22 14:50:00,63.52,63.57,63.49,63.5,81200.0,39.7328,39.7641,39.7141,39.7203,81200.0
2012-06-22 14:55:00,63.51,63.52,63.48,63.52,83100.0,39.7266,39.7328,39.7078,39.7328,83100.0
2012-06-22 15:00:00,63.52,63.64,63.52,63.63,995900.0,39.7328,39.8079,39.7328,39.8016,995900.0
2012-06-22 15:05:00,63.63,63.64,63.56,63.59,773500.0,39.8016,39.8079,39.7579,39.7766,773500.0
2012-06-22 15:10:00,63.58,63.73,63.56,63.65,1447500.0,39.7704,39.8642,39.7579,39.8142,1447500.0
2012-06-22 15:15:00,63.64,63.66,63.53,63.57,67100.0,39.8079,39.8204,39.7391,39.7641,67100.0
2012-06-22 15:20:00,63.56,63.59,63.48,63.51,105900.0,39.7579,39.7766,39.7078,39.7266,105900.0
2012-06-22 15:25:00,63.51,63.53,63.48,63.51,58900.0,39.7266,39.7391,39.7078,39.7266,58900.0
2012-06-22 15:30:00,63.51,63.62,63.5,63.52,112800.0,39.7266,39.7954,39.7203,39.7328,112800.0
2012-06-22 15:35:00,63.52,63.55,63.46,63.51,145800.0,39.7328,39.7516,39.6953,39.7266,145800.0
2012-06-22 15:40:00,63.5,63.58,63.48,63.56,270600.0,39.7203,39.7704,39.7078,39.7579,270600.0
2012-06-22 15:45:00,63.57,63.65,63.56,63.63,272000.0,39.7641,39.8142,39.7579,39.8016,272000.0
2012-06-22 15:50:00,63.62,63.68,63.57,63.6,410100.0,39.7954,39.8329,39.7641,39.7829,410100.0
2012-06-22 15:55:00,63.6,63.6,63.42,63.45,870400.0,39.7829,39.7829,39.6703,39.689,870400.0
2012-06-25 09:30:00,62.44,62.54,62.21,62.22,624600.0,39.0573,39.1198,38.9134,38.9197,624600.0
2012-06-25 09:35:00,62.22,62.24,61.96,62.03,901200.0,38.9197,38.9322,38.757,38.8008,901200.0
2012-06-25 09:40:00,62.02,62.02,61.88,61.93,422800.0,38.7946,38.7946,38.707,38.7383,422800.0
2012-06-25 09:45:00,61.92,61.93,61.75,61.79,400400.0,38.732,38.7383,38.6257,38.6507,400400.0
2012-06-25 09:50:00,61.78,61.79,61.63,61.66,589300.0,38.6444,38.6507,38.5506,38.5694,589300.0
2012-06-25 09:55:00,61.65,61.88,61.64,61.81,676200.0,38.5631,38.707,38.5569,38.6632,676200.0
2012-06-25 10:00:00,61.83,61.93,61.74,61.81,317500.0,38.6757,38.7383,38.6194,38.6632,317500.0
2012-06-25 10:05:00,61.77,61.85,61.73,61.75,290500.0,38.6382,38.6882,38.6132,38.6257,290500.0
2012-06-25 10:10:00,61.76,61.79,61.67,61.79,206000.0,38.6319,38.6507,38.5756,38.6507,206000.0
2012-06-25 10:15:00,61.79,61.79,61.65,61.67,277300.0,38.6507,38.6507,38.5631,38.5756,277300.0
2012-06-25 10:20:00,61.67,61.72,61.64,61.72,205400.0,38.5756,38.6069,38.5569,38.6069,205400.0
2012-06-25 10:25:00,61.73,61.79,61.69,61.74,92100.0,38.6132,38.6507,38.5881,38.6194,92100.0
2012-06-25 10:30:00,61.73,61.93,61.72,61.91,155800.0,38.6132,38.7383,38.6069,38.7258,155800.0
2012-06-25 10:35:00,61.91,61.95,61.8,61.83,153400.0,38.7258,38.7508,38.6569,38.6757,153400.0
2012-06-25 10:40:00,61.84,61.84,61.77,61.81,87300.0,38.682,38.682,38.6382,38.6632,87300.0
2012-06-25 10:45:00,61.81,61.81,61.67,61.73,1081700.0,38.6632,38.6632,38.5756,38.6132,1081700.0
2012-06-25 10:50:00,61.73,61.81,61.72,61.79,139500.0,38.6132,38.6632,38.6069,38.6507,139500.0
2012-06-25 10:55:00,61.79,61.8,61.68,61.71,101800.0,38.6507,38.6569,38.5819,38.6006,101800.0
2012-06-25 11:00:00,61.7,61.77,61.7,61.74,85500.0,38.5944,38.6382,38.5944,38.6194,85500.0
2012-06-25 11:05:00,61.73,61.78,61.7,61.76,78200.0,38.6132,38.6444,38.5944,38.6319,78200.0
2012-06-25 11:10:00,61.76,61.77,61.68,61.68,94900.0,38.6319,38.6382,38.5819,38.5819,94900.0
2012-06-25 11:15:00,61.68,61.7,61.64,61.7,91400.0,38.5819,38.5944,38.5569,38.5944,91400.0
2012-06-25 11:20:00,61.71,61.83,61.71,61.82,144500.0,38.6006,38.6757,38.6006,38.6695,144500.0
2012-06-25 11:25:00,61.83,61.83,61.72,61.74,74000.0,38.6757,38.6757,38.6069,38.6194,74000.0
2012-06-25 11:30:00,61.73,61.75,61.6,61.62,114100.0,38.6132,38.6257,38.5318,38.5444,114100.0
2012-06-25 11:35:00,61.61,61.63,61.54,61.55,146000.0,38.5381,38.5506,38.4943,38.5006,146000.0
2012-06-25 11:40:00,61.55,61.63,61.53,61.59,105200.0,38.5006,38.5506,38.4881,38.5256,105200.0
2012-06-25 11:45:00,61.59,61.65,61.57,61.6,66100.0,38.5256,38.5631,38.5131,38.5318,66100.0
2012-06-25 11:50:00,61.6,61.64,61.58,61.6,54900.0,38.5318,38.5569,38.5193,38.5318,54900.0
2012-06-25 11:55:00,61.59,61.61,61.51,61.52,66400.0,38.5256,38.5381,38.4755,38.4818,66400.0
2012-06-25 12:00:00,61.51,61.68,61.47,61.6,118900.0,38.4755,38.5819,38.4505,38.5318,118900.0
2012-06-25 12:05:00,61.59,61.6,61.55,61.57,41100.0,38.5256,38.5318,38.5006,38.5131,41100.0
2012-06-25 12:10:00,61.57,61.57,61.48,61.5,117400.0,38.5131,38.5131,38.4568,38.4693,117400.0
2012-06-25 12:15:00,61.5,61.69,61.49,61.69,87800.0,38.4693,38.5881,38.463,38.5881,87800.0
2012-06-25 12:20:00,61.68,61.71,61.66,61.69,304700.0,38.5819,38.6006,38.5694,38.5881,304700.0
2012-06-25 12:25:00,61.69,61.7,61.61,61.62,42400.0,38.5881,38.5944,38.5381,38.5444,42400.0
2012-06-25 12:30:00,61.61,61.68,61.61,61.68,31800.0,38.5381,38.5819,38.5381,38.5819,31800.0
2012-06-25 12:35:00,61.67,61.67,61.64,61.66,74500.0,38.5756,38.5756,38.5569,38.5694,74500.0
2012-06-25 12:40:00,61.66,61.72,61.65,61.71,59900.0,38.5694,38.6069,38.5631,38.6006,59900.0
2012-06-25 12:45:00,61.7,61.72,61.63,61.64,46600.0,38.5944,38.6069,38.5506,38.5569,46600.0
2012-06-25 12:50:00,61.64,61.68,61.63,61.67,24500.0,38.5569,38.5819,38.5506,38.5756,24500.0
2012-06-25 12:55:00,61.68,61.68,61.6,61.61,35500.0,38.5819,38.5819,38.5318,38.5381,35500.0
2012-06-25 13:00:00,61.59,61.6,61.57,61.57,75200.0,38.5256,38.5318,38.5131,38.5131,75200.0
2012-06-25 13:05:00,61.56,61.67,61.53,61.65,192900.0,38.5068,38.5756,38.4881,38.5631,192900.0
2012-06-25 13:10:00,61.65,61.67,61.62,61.67,23500.0,38.5631,38.5756,38.5444,38.5756,23500.0
2012-06-25 13:15:00,61.67,61.67,61.6,61.62,42600.0,38.5756,38.5756,38.5318,38.5444,42600.0
2012-06-25 13:20:00,61.62,61.7,61.62,61.69,89700.0,38.5444,38.5944,38.5444,38.5881,89700.0
2012-06-25 13:25:00,61.69,61.77,61.69,61.76,78600.0,38.5881,38.6382,38.5881,38.6319,78600.0
2012-06-25 13:30:00,61.75,61.86,61.73,61.81,164600.0,38.6257,38.6945,38.6132,38.6632,164600.0
2012-06-25 13:35:00,61.81,61.86,61.79,61.81,69300.0,38.6632,38.6945,38.6507,38.6632,69300.0
2012-06-25 13:40:00,61.81,61.82,61.7,61.7,51100.0,38.6632,38.6695,38.5944,38.5944,51100.0
2012-06-25 13:45:00,61.69,61.7,61.66,61.69,59600.0,38.5881,38.5944,38.5694,38.5881,59600.0
2012-06-25 13:50:00,61.67,61.72,61.67,61.72,30800.0,38.5756,38.6069,38.5756,38.6069,30800.0
2012-06-25 13:55:00,61.72,61.82,61.72,61.82,46300.0,38.6069,38.6695,38.6069,38.6695,46300.0
2012-06-25 14:00:00,61.82,61.91,61.82,61.85,60100.0,38.6695,38.7258,38.6695,38.6882,60100.0
2012-06-25 14:05:00,61.86,61.86,61.81,61.86,41400.0,38.6945,38.6945,38.6632,38.6945,41400.0
2012-06-25 14:10:00,61.88,61.91,61.83,61.85,45200.0,38.707,38.7258,38.6757,38.6882,45200.0
2012-06-25 14:15:00,61.84,61.97,61.82,61.96,89200.0,38.682,38.7633,38.6695,38.757,89200.0
2012-06-25 14:20:00,61.96,61.99,61.93,61.96,88200.0,38.757,38.7758,38.7383,38.757,88200.0
2012-06-25 14:25:00,61.96,62.02,61.88,61.88,192100.0,38.757,38.7946,38.707,38.707,192100.0
2012-06-25 14:30:00,61.89,61.9,61.85,61.85,90100.0,38.7132,38.7195,38.6882,38.6882,90100.0
2012-06-25 14:35:00,61.85,61.86,61.8,61.84,82300.0,38.6882,38.6945,38.6569,38.682,82300.0
2012-06-25 14:40:00,61.83,61.84,61.77,61.78,65100.0,38.6757,38.682,38.6382,38.6444,65100.0
2012-06-25 14:45:00,61.78,61.79,61.72,61.72,59000.0,38.6444,38.6507,38.6069,38.6069,59000.0
2012-06-25 14:50:00,61.72,61.8,61.72,61.79,119100.0,38.6069,38.6569,38.6069,38.6507,119100.0
2012-06-25 14:55:00,61.79,61.8,61.74,61.75,72900.0,38.6507,38.6569,38.6194,38.6257,72900.0
2012-06-25 15:00:00,61.75,61.76,61.71,61.73,83800.0,38.6257,38.6319,38.6006,38.6132,83800.0
2012-06-25 15:05:00,61.73,61.92,61.73,61.88,126700.0,38.6132,38.732,38.6132,38.707,126700.0
2012-06-25 15:10:00,61.88,62.04,61.88,62.02,242800.0,38.707,38.8071,38.707,38.7946,242800.0
2012-06-25 15:15:00,62.01,62.08,61.97,62.08,358000.0,38.7883,38.8321,38.7633,38.8321,358000.0
2012-06-25 15:20:00,62.08,62.11,62.03,62.1,440300.0,38.8321,38.8509,38.8008,38.8446,440300.0
2012-06-25 15:25:00,62.09,62.16,62.09,62.12,375100.0,38.8383,38.8821,38.8383,38.8571,375100.0
2012-06-25 15:30:00,62.13,62.13,61.98,61.98,114200.0,38.8634,38.8634,38.7695,38.7695,114200.0
2012-06-25 15:35:00,61.98,62.11,61.97,62.1,249400.0,38.7695,38.8509,38.7633,38.8446,249400.0
2012-06-25 15:40:00,62.1,62.16,62.03,62.05,334300.0,38.8446,38.8821,38.8008,38.8133,334300.0
2012-06-25 15:45:00,62.05,62.14,62.04,62.11,384500.0,38.8133,38.8696,38.8071,38.8509,384500.0
2012-06-25 15:50:00,62.1,62.12,61.97,62.04,371600.0,38.8446,38.8571,38.7633,38.8071,371600.0
2012-06-25 15:55:00,62.05,62.09,62.01,62.02,708900.0,38.8133,38.8383,38.7883,38.7946,708900.0
2012-06-26 09:30:00,62.1,62.33,62.1,62.33,144500.0,38.8446,38.9885,38.8446,38.9885,144500.0
2012-06-26 09:35:00,62.33,62.48,62.2,62.42,311700.0,38.9885,39.0823,38.9072,39.0448,311700.0
2012-06-26 09:40:00,62.42,62.57,62.4,62.48,150100.0,39.0448,39.1386,39.0323,39.0823,150100.0
2012-06-26 09:45:00,62.46,62.47,62.3,62.34,123000.0,39.0698,39.076,38.9697,38.9947,123000.0
2012-06-26 09:50:00,62.34,62.34,62.25,62.27,136600.0,38.9947,38.9947,38.9384,38.9509,136600.0
2012-06-26 09:55:00,62.28,62.28,62.17,62.2,72300.0,38.9572,38.9572,38.8884,38.9072,72300.0
2012-06-26 10:00:00,62.18,62.38,62.1,62.37,227900.0,38.8946,39.0197,38.8446,39.0135,227900.0
2012-06-26 10:05:00,62.39,62.45,62.32,62.41,255700.0,39.026,39.0635,38.9822,39.0385,255700.0
2012-06-26 10:10:00,62.4,62.41,62.23,62.35,189500.0,39.0323,39.0385,38.9259,39.001,189500.0
2012-06-26 10:15:00,62.34,62.38,62.12,62.14,164100.0,38.9947,39.0197,38.8571,38.8696,164100.0
2012-06-26 10:20:00,62.12,62.25,62.1,62.2,190600.0,38.8571,38.9384,38.8446,38.9072,190600.0
2012-06-26 10:25:00,62.2,62.3,62.09,62.11,187300.0,38.9072,38.9697,38.8383,38.8509,187300.0
2012-06-26 10:30:00,62.1,62.12,62.01,62.03,223800.0,38.8446,38.8571,38.7883,38.8008,223800.0
2012-06-26 10:35:00,62.02,62.17,62.02,62.14,88100.0,38.7946,38.8884,38.7946,38.8696,88100.0
2012-06-26 10:40:00,62.13,62.16,62.05,62.08,57700.0,38.8634,38.8821,38.8133,38.8321,57700.0
2012-06-26 10:45:00,62.09,62.09,61.94,61.96,120400.0,38.8383,38.8383,38.7445,38.757,120400.0
2012-06-26 10:50:00,61.97,61.97,61.84,61.91,603400.0,38.7633,38.7633,38.682,38.7258,603400.0
2012-06-26 10:55:00,61.92,62.09,61.92,62.04,80700.0,38.732,38.8383,38.732,38.8071,80700.0
2012-06-26 11:00:00,62.04,62.17,62.03,62.12,187900.0,38.8071,38.8884,38.8008,38.8571,187900.0
2012-06-26 11:05:00,62.13,62.16,61.77,61.77,250900.0,38.8634,38.8821,38.6382,38.6382,250900.0
2012-06-26 11:10:00,61.76,61.84,61.67,61.81,464700.0,38.6319,38.682,38.5756,38.6632,464700.0
2012-06-26 11:15:00,61.8,61.83,61.7,61.82,149800.0,38.6569,38.6757,38.5944,38.6695,149800.0
2012-06-26 11:20:00,61.82,61.87,61.74,61.86,99200.0,38.6695,38.7007,38.6194,38.6945,99200.0
2012-06-26 11:25:00,61.84,61.98,61.83,61.91,459800.0,38.682,38.7695,38.6757,38.7258,459800.0
2012-06-26 11:30:00,61.92,62.0,61.88,61.88,163500.0,38.732,38.782,38.707,38.707,163500.0
2012-06-26 11:35:00,61.86,61.89,61.85,61.87,68700.0,38.6945,38.7132,38.6882,38.7007,68700.0
2012-06-26 11:40:00,61.85,61.85,61.78,61.81,96800.0,38.6882,38.6882,38.6444,38.6632,96800.0
2012-06-26 11:45:00,61.82,61.85,61.77,61.85,87800.0,38.6695,38.6882,38.6382,38.6882,87800.0
2012-06-26 11:50:00,61.84,62.2,61.84,62.12,474900.0,38.682,38.9072,38.682,38.8571,474900.0
2012-06-26 11:55:00,62.13,62.17,62.07,62.08,113200.0,38.8634,38.8884,38.8258,38.8321,113200.0
2012-06-26 12:00:00,62.1,62.2,62.09,62.17,46100.0,38.8446,38.9072,38.8383,38.8884,46100.0
2012-06-26 12:05:00,62.16,62.27,62.16,62.19,81100.0,38.8821,38.9509,38.8821,38.9009,81100.0
2012-06-26 12:10:00,62.2,62.27,62.13,62.13,110700.0,38.9072,38.9509,38.8634,38.8634,110700.0
2012-06-26 12:15:00,62.14,62.2,62.13,62.18,29000.0,38.8696,38.9072,38.8634,38.8946,29000.0
2012-06-26 12:20:00,62.19,62.25,62.15,62.23,64000.0,38.9009,38.9384,38.8759,38.9259,64000.0
2012-06-26 12:25:00,62.22,62.23,62.13,62.15,29200.0,38.9197,38.9259,38.8634,38.8759,29200.0
2012-06-26 12:30:00,62.15,62.26,62.14,62.26,246800.0,38.8759,38.9447,38.8696,38.9447,246800.0
2012-06-26 12:35:00,62.26,62.3,62.25,62.28,308500.0,38.9447,38.9697,38.9384,38.9572,308500.0
2012-06-26 12:40:00,62.28,62.42,62.27,62.4,1770000.0,38.9572,39.0448,38.9509,39.0323,1770000.0
2012-06-26 12:45:00,62.41,62.48,62.3,62.42,412100.0,39.0385,39.0823,38.9697,39.0448,412100.0
2012-06-26 12:50:00,62.4,62.41,62.34,62.37,40600.0,39.0323,39.0385,38.9947,39.0135,40600.0
2012-06-26 12:55:00,62.39,62.39,62.33,62.35,33500.0,39.026,39.026,38.9885,39.001,33500.0
2012-06-26 13:00:00,62.34,62.35,62.32,62.34,35300.0,38.9947,39.001,38.9822,38.9947,35300.0
2012-06-26 13:05:00,62.33,62.34,62.3,62.32,138200.0,38.9885,38.9947,38.9697,38.9822,138200.0
2012-06-26 13:10:00,62.32,62.36,62.31,62.32,42100.0,38.9822,39.0072,38.976,38.9822,42100.0
2012-06-26 13:15:00,62.32,62.39,62.32,62.38,76100.0,38.9822,39.026,38.9822,39.0197,76100.0
2012-06-26 13:20:00,62.39,62.4,62.35,62.36,33300.0,39.026,39.0323,39.001,39.0072,33300.0
2012-06-26 13:25:00,62.36,62.39,62.33,62.35,65200.0,39.0072,39.026,38.9885,39.001,65200.0
2012-06-26 13:30:00,62.34,62.37,62.3,62.34,174800.0,38.9947,39.0135,38.9697,38.9947,174800.0
2012-06-26 13:35:00,62.34,62.46,62.33,62.45,36700.0,38.9947,39.0698,38.9885,39.0635,36700.0
2012-06-26 13:40:00,62.46,62.49,62.44,62.46,53400.0,39.0698,39.0886,39.0573,39.0698,53400.0
2012-06-26 13:45:00,62.47,62.49,62.42,62.48,36200.0,39.076,39.0886,39.0448,39.0823,36200.0
2012-06-26 13:50:00,62.5,62.58,62.49,62.52,81100.0,39.0948,39.1448,39.0886,39.1073,81100.0
2012-06-26 13:55:00,62.53,62.59,62.5,62.58,75300.0,39.1136,39.1511,39.0948,39.1448,75300.0
2012-06-26 14:00:00,62.58,62.71,62.58,62.64,173500.0,39.1448,39.2262,39.1448,39.1824,173500.0
2012-06-26 14:05:00,62.65,62.79,62.62,62.78,116900.0,39.1886,39.2762,39.1699,39.27,116900.0
2012-06-26 14:10:00,62.78,62.84,62.77,62.83,267600.0,39.27,39.3075,39.2637,39.3012,267600.0
2012-06-26 14:15:00,62.82,62.83,62.72,62.79,117000.0,39.295,39.3012,39.2324,39.2762,117000.0
2012-06-26 14:20:00,62.78,62.86,62.78,62.85,100500.0,39.27,39.32,39.27,39.3137,100500.0
2012-06-26 14:25:00,62.83,62.88,62.83,62.88,95500.0,39.3012,39.3325,39.3012,39.3325,95500.0
2012-06-26 14:30:00,62.89,62.89,62.77,62.84,59500.0,39.3388,39.3388,39.2637,39.3075,59500.0
2012-06-26 14:35:00,62.84,62.85,62.6,62.64,122700.0,39.3075,39.3137,39.1574,39.1824,122700.0
2012-06-26 14:40:00,62.64,62.71,62.64,62.68,56100.0,39.1824,39.2262,39.1824,39.2074,56100.0
2012-06-26 14:45:00,62.68,62.77,62.68,62.73,87100.0,39.2074,39.2637,39.2074,39.2387,87100.0
2012-06-26 14:50:00,62.73,62.73,62.52,62.57,246900.0,39.2387,39.2387,39.1073,39.1386,246900.0
2012-06-26 14:55:00,62.58,62.7,62.58,62.69,193400.0,39.1448,39.2199,39.1448,39.2137,193400.0
2012-06-26 15:00:00,62.7,62.75,62.68,62.71,80100.0,39.2199,39.2512,39.2074,39.2262,80100.0
2012-06-26 15:05:00,62.69,62.83,62.69,62.79,68500.0,39.2137,39.3012,39.2137,39.2762,68500.0
2012-06-26 15:10:00,62.8,62.83,62.74,62.77,65800.0,39.2825,39.3012,39.2449,39.2637,65800.0
2012-06-26 15:15:00,62.76,62.86,62.74,62.79,77500.0,39.2574,39.32,39.2449,39.2762,77500.0
2012-06-26 15:20:00,62.8,62.82,62.77,62.8,44000.0,39.2825,39.295,39.2637,39.2825,44000.0
2012-06-26 15:25:00,62.81,62.81,62.66,62.75,67600.0,39.2887,39.2887,39.1949,39.2512,67600.0
2012-06-26 15:30:00,62.76,62.81,62.76,62.81,81000.0,39.2574,39.2887,39.2574,39.2887,81000.0
2012-06-26 15:35:00,62.81,62.92,62.81,62.85,95700.0,39.2887,39.3575,39.2887,39.3137,95700.0
2012-06-26 15:40:00,62.85,62.88,62.82,62.84,123900.0,39.3137,39.3325,39.295,39.3075,123900.0
2012-06-26 15:45:00,62.83,62.88,62.78,62.85,137700.0,39.3012,39.3325,39.27,39.3137,137700.0
2012-06-26 15:50:00,62.85,62.88,62.82,62.84,192900.0,39.3137,39.3325,39.295,39.3075,192900.0
2012-06-26 15:55:00,62.84,62.84,62.67,62.7,735300.0,39.3075,39.3075,39.2011,39.2199,735300.0
2012-06-27 09:30:00,63.03,63.3,63.03,63.28,238800.0,39.4263,39.5952,39.4263,39.5827,238800.0
2012-06-27 09:35:00,63.29,63.49,63.2,63.28,171000.0,39.589,39.7141,39.5327,39.5827,171000.0
2012-06-27 09:40:00,63.29,63.34,63.08,63.28,137000.0,39.589,39.6202,39.4576,39.5827,137000.0
2012-06-27 09:45:00,63.28,63.29,63.08,63.1,166700.0,39.5827,39.589,39.4576,39.4701,166700.0
2012-06-27 09:50:00,63.11,63.22,63.06,63.19,138700.0,39.4764,39.5452,39.4451,39.5264,138700.0
2012-06-27 09:55:00,63.18,63.3,63.1,63.3,337600.0,39.5202,39.5952,39.4701,39.5952,337600.0
2012-06-27 10:00:00,63.29,63.41,63.16,63.39,207300.0,39.589,39.664,39.5076,39.6515,207300.0
2012-06-27 10:05:00,63.38,63.51,63.37,63.47,221400.0,39.6453,39.7266,39.639,39.7016,221400.0
2012-06-27 10:10:00,63.48,63.6,63.48,63.56,231500.0,39.7078,39.7829,39.7078,39.7579,231500.0
2012-06-27 10:15:00,63.56,63.59,63.41,63.48,114300.0,39.7579,39.7766,39.664,39.7078,114300.0
2012-06-27 10:20:00,63.49,63.58,63.46,63.51,82100.0,39.7141,39.7704,39.6953,39.7266,82100.0
2012-06-27 10:25:00,63.52,63.67,63.51,63.67,200100.0,39.7328,39.8267,39.7266,39.8267,200100.0
2012-06-27 10:30:00,63.67,63.68,63.49,63.5,168200.0,39.8267,39.8329,39.7141,39.7203,168200.0
2012-06-27 10:35:00,63.52,63.56,63.46,63.53,149600.0,39.7328,39.7579,39.6953,39.7391,149600.0
2012-06-27 10:40:00,63.52,63.53,63.38,63.45,179700.0,39.7328,39.7391,39.6453,39.689,179700.0
2012-06-27 10:45:00,63.44,63.53,63.42,63.49,59400.0,39.6828,39.7391,39.6703,39.7141,59400.0
2012-06-27 10:50:00,63.49,63.52,63.46,63.5,62400.0,39.7141,39.7328,39.6953,39.7203,62400.0
2012-06-27 10:55:00,63.5,63.63,63.45,63.6,95100.0,39.7203,39.8016,39.689,39.7829,95100.0
2012-06-27 11:00:00,63.6,63.7,63.6,63.66,105100.0,39.7829,39.8454,39.7829,39.8204,105100.0
2012-06-27 11:05:00,63.66,63.68,63.62,63.64,115000.0,39.8204,39.8329,39.7954,39.8079,115000.0
2012-06-27 11:10:00,63.64,63.64,63.4,63.4,313400.0,39.8079,39.8079,39.6578,39.6578,313400.0
2012-06-27 11:15:00,63.4,63.52,63.4,63.52,203000.0,39.6578,39.7328,39.6578,39.7328,203000.0
2012-06-27 11:20:00,63.52,63.57,63.49,63.57,74200.0,39.7328,39.7641,39.7141,39.7641,74200.0
2012-06-27 11:25:00,63.57,63.64,63.53,63.64,92700.0,39.7641,39.8079,39.7391,39.8079,92700.0
2012-06-27 11:30:00,63.64,63.75,63.64,63.69,108000.0,39.8079,39.8767,39.8079,39.8392,108000.0
2012-06-27 11:35:00,63.71,63.78,63.7,63.77,144500.0,39.8517,39.8955,39.8454,39.8892,144500.0
2012-06-27 11:40:00,63.77,63.93,63.74,63.89,219700.0,39.8892,39.9893,39.8704,39.9643,219700.0
2012-06-27 11:45:00,63.88,63.89,63.82,63.85,205600.0,39.958,39.9643,39.9205,39.9393,205600.0
2012-06-27 11:50:00,63.86,63.87,63.79,63.82,81400.0,39.9455,39.9518,39.9017,39.9205,81400.0
2012-06-27 11:55:00,63.82,63.91,63.76,63.88,107200.0,39.9205,39.9768,39.883,39.958,107200.0
2012-06-27 12:00:00,63.87,63.92,63.84,63.92,30600.0,39.9518,39.983,39.933,39.983,30600.0
2012-06-27 12:05:00,63.92,64.03,63.92,63.98,108300.0,39.983,40.0518,39.983,40.0206,108300.0
2012-06-27 12:10:00,63.98,64.03,63.97,64.02,469100.0,40.0206,40.0518,40.0143,40.0456,469100.0
2012-06-27 12:15:00,64.01,64.03,63.97,64.0,137100.0,40.0393,40.0518,40.0143,40.0331,137100.0
2012-06-27 12:20:00,63.99,64.01,63.98,64.01,43200.0,40.0268,40.0393,40.0206,40.0393,43200.0
2012-06-27 12:25:00,64.0,64.11,64.0,64.07,190100.0,40.0331,40.1019,40.0331,40.0769,190100.0
2012-06-27 12:30:00,64.07,64.07,63.98,64.0,106900.0,40.0769,40.0769,40.0206,40.0331,106900.0
2012-06-27 12:35:00,64.0,64.06,64.0,64.01,67700.0,40.0331,40.0706,40.0331,40.0393,67700.0
2012-06-27 12:40:00,64.01,64.08,64.0,64.02,71300.0,40.0393,40.0831,40.0331,40.0456,71300.0
2012-06-27 12:45:00,64.03,64.05,64.0,64.02,60600.0,40.0518,40.0644,40.0331,40.0456,60600.0
2012-06-27 12:50:00,64.01,64.08,64.01,64.05,28500.0,40.0393,40.0831,40.0393,40.0644,28500.0
2012-06-27 12:55:00,64.04,64.05,64.01,64.02,74300.0,40.0581,40.0644,40.0393,40.0456,74300.0
2012-06-27 13:00:00,64.01,64.04,63.98,64.03,71600.0,40.0393,40.0581,40.0206,40.0518,71600.0
2012-06-27 13:05:00,64.02,64.06,64.0,64.03,49400.0,40.0456,40.0706,40.0331,40.0518,49400.0
2012-06-27 13:10:00,64.03,64.09,64.02,64.08,84900.0,40.0518,40.0894,40.0456,40.0831,84900.0
2012-06-27 13:15:00,64.08,64.08,64.03,64.05,34000.0,40.0831,40.0831,40.0518,40.0644,34000.0
2012-06-27 13:20:00,64.05,64.05,63.98,63.98,76400.0,40.0644,40.0644,40.0206,40.0206,76400.0
2012-06-27 13:25:00,63.98,63.98,63.92,63.94,95100.0,40.0206,40.0206,39.983,39.9956,95100.0
2012-06-27 13:30:00,63.94,63.94,63.85,63.86,117700.0,39.9956,39.9956,39.9393,39.9455,117700.0
2012-06-27 13:35:00,63.86,63.86,63.77,63.81,86400.0,39.9455,39.9455,39.8892,39.9142,86400.0
2012-06-27 13:40:00,63.81,63.87,63.81,63.83,53800.0,39.9142,39.9518,39.9142,39.9267,53800.0
2012-06-27 13:45:00,63.84,63.88,63.83,63.85,42600.0,39.933,39.958,39.9267,39.9393,42600.0
2012-06-27 13:50:00,63.84,63.84,63.71,63.71,79300.0,39.933,39.933,39.8517,39.8517,79300.0
2012-06-27 13:55:00,63.72,63.82,63.72,63.81,139600.0,39.8579,39.9205,39.8579,39.9142,139600.0
2012-06-27 14:00:00,63.81,63.83,63.74,63.74,42400.0,39.9142,39.9267,39.8704,39.8704,42400.0
2012-06-27 14:05:00,63.73,63.73,63.68,63.7,116800.0,39.8642,39.8642,39.8329,39.8454,116800.0
2012-06-27 14:10:00,63.7,63.8,63.69,63.7,57000.0,39.8454,39.908,39.8392,39.8454,57000.0
2012-06-27 14:15:00,63.7,63.79,63.67,63.73,65000.0,39.8454,39.9017,39.8267,39.8642,65000.0
2012-06-27 14:20:00,63.73,63.8,63.73,63.77,50000.0,39.8642,39.908,39.8642,39.8892,50000.0
2012-06-27 14:25:00,63.77,63.79,63.73,63.74,81200.0,39.8892,39.9017,39.8642,39.8704,81200.0
2012-06-27 14:30:00,63.74,63.81,63.73,63.81,66100.0,39.8704,39.9142,39.8642,39.9142,66100.0
2012-06-27 14:35:00,63.82,63.86,63.82,63.83,58500.0,39.9205,39.9455,39.9205,39.9267,58500.0
2012-06-27 14:40:00,63.82,63.82,63.77,63.79,48800.0,39.9205,39.9205,39.8892,39.9017,48800.0
2012-06-27 14:45:00,63.78,63.85,63.77,63.8,79900.0,39.8955,39.9393,39.8892,39.908,79900.0
2012-06-27 14:50:00,63.8,63.86,63.8,63.81,69200.0,39.908,39.9455,39.908,39.9142,69200.0
2012-06-27 14:55:00,63.81,63.83,63.76,63.78,58000.0,39.9142,39.9267,39.883,39.8955,58000.0
2012-06-27 15:00:00,63.78,63.81,63.77,63.79,57300.0,39.8955,39.9142,39.8892,39.9017,57300.0
2012-06-27 15:05:00,63.79,63.9,63.79,63.89,113100.0,39.9017,39.9705,39.9017,39.9643,113100.0
2012-06-27 15:10:00,63.87,64.0,63.86,63.96,81900.0,39.9518,40.0331,39.9455,40.0081,81900.0
2012-06-27 15:15:00,63.97,64.03,63.97,64.01,108900.0,40.0143,40.0518,40.0143,40.0393,108900.0
2012-06-27 15:20:00,64.01,64.09,64.01,64.07,100700.0,40.0393,40.0894,40.0393,40.0769,100700.0
2012-06-27 15:25:00,64.07,64.14,64.05,64.12,545600.0,40.0769,40.1207,40.0644,40.1081,545600.0
2012-06-27 15:30:00,64.12,64.15,64.07,64.14,146500.0,40.1081,40.1269,40.0769,40.1207,146500.0
2012-06-27 15:35:00,64.14,64.16,64.12,64.15,106800.0,40.1207,40.1332,40.1081,40.1269,106800.0
2012-06-27 15:40:00,64.16,64.22,64.13,64.18,324800.0,40.1332,40.1707,40.1144,40.1457,324800.0
2012-06-27 15:45:00,64.17,64.23,64.1,64.11,689200.0,40.1394,40.177,40.0956,40.1019,689200.0
2012-06-27 15:50:00,64.11,64.11,64.0,64.01,335100.0,40.1019,40.1019,40.0331,40.0393,335100.0
2012-06-27 15:55:00,64.0,64.04,63.92,64.02,719700.0,40.0331,40.0581,39.983,40.0456,719700.0
2012-06-28 09:30:00,63.55,63.63,63.46,63.58,205300.0,39.7516,39.8016,39.6953,39.7704,205300.0
2012-06-28 09:35:00,63.58,63.9,63.56,63.87,152800.0,39.7704,39.9705,39.7579,39.9518,152800.0
2012-06-28 09:40:00,63.87,64.0,63.8,63.81,213700.0,39.9518,40.0331,39.908,39.9142,213700.0
2012-06-28 09:45:00,63.8,63.92,63.77,63.87,237800.0,39.908,39.983,39.8892,39.9518,237800.0
2012-06-28 09:50:00,63.84,64.11,63.81,64.09,282700.0,39.933,40.1019,39.9142,40.0894,282700.0
2012-06-28 09:55:00,64.1,64.17,63.96,64.02,245900.0,40.0956,40.1394,40.0081,40.0456,245900.0
2012-06-28 10:00:00,64.02,64.18,63.94,64.12,156900.0,40.0456,40.1457,39.9956,40.1081,156900.0
2012-06-28 10:05:00,64.12,64.13,63.75,63.94,394700.0,40.1081,40.1144,39.8767,39.9956,394700.0
2012-06-28 10:10:00,63.94,64.08,63.93,64.0,238100.0,39.9956,40.0831,39.9893,40.0331,238100.0
2012-06-28 10:15:00,64.0,64.28,63.89,64.22,304800.0,40.0331,40.2082,39.9643,40.1707,304800.0
2012-06-28 10:20:00,64.21,64.31,64.18,64.28,287900.0,40.1644,40.227,40.1457,40.2082,287900.0
2012-06-28 10:25:00,64.27,64.27,63.84,63.96,197700.0,40.202,40.202,39.933,40.0081,197700.0
2012-06-28 10:30:00,63.95,63.95,63.69,63.69,294000.0,40.0018,40.0018,39.8392,39.8392,294000.0
2012-06-28 10:35:00,63.69,63.69,63.45,63.54,388100.0,39.8392,39.8392,39.689,39.7453,388100.0
2012-06-28 10:40:00,63.54,63.54,63.33,63.39,1050800.0,39.7453,39.7453,39.614,39.6515,1050800.0
2012-06-28 10:45:00,63.4,63.58,63.38,63.48,307600.0,39.6578,39.7704,39.6453,39.7078,307600.0
2012-06-28 10:50:00,63.48,63.57,63.43,63.5,175000.0,39.7078,39.7641,39.6765,39.7203,175000.0
2012-06-28 10:55:00,63.5,63.6,63.43,63.6,103400.0,39.7203,39.7829,39.6765,39.7829,103400.0
2012-06-28 11:00:00,63.6,63.6,63.49,63.58,85400.0,39.7829,39.7829,39.7141,39.7704,85400.0
2012-06-28 11:05:00,63.59,63.72,63.57,63.72,105000.0,39.7766,39.8579,39.7641,39.8579,105000.0
2012-06-28 11:10:00,63.72,63.76,63.65,63.72,88900.0,39.8579,39.883,39.8142,39.8579,88900.0
2012-06-28 11:15:00,63.71,63.83,63.66,63.81,107600.0,39.8517,39.9267,39.8204,39.9142,107600.0
2012-06-28 11:20:00,63.8,63.91,63.8,63.9,109800.0,39.908,39.9768,39.908,39.9705,109800.0
2012-06-28 11:25:00,63.89,64.06,63.89,64.04,377700.0,39.9643,40.0706,39.9643,40.0581,377700.0
2012-06-28 11:30:00,64.03,64.1,64.0,64.01,155200.0,40.0518,40.0956,40.0331,40.0393,155200.0
2012-06-28 11:35:00,64.01,64.06,63.98,64.02,101700.0,40.0393,40.0706,40.0206,40.0456,101700.0
2012-06-28 11:40:00,64.02,64.03,63.89,63.9,77000.0,40.0456,40.0518,39.9643,39.9705,77000.0
2012-06-28 11:45:00,63.9,63.95,63.89,63.91,65900.0,39.9705,40.0018,39.9643,39.9768,65900.0
2012-06-28 11:50:00,63.91,63.91,63.85,63.89,67600.0,39.9768,39.9768,39.9393,39.9643,67600.0
2012-06-28 11:55:00,63.9,63.99,63.89,63.96,40800.0,39.9705,40.0268,39.9643,40.0081,40800.0
2012-06-28 12:00:00,63.95,63.99,63.93,63.96,73400.0,40.0018,40.0268,39.9893,40.0081,73400.0
2012-06-28 12:05:00,63.96,63.96,63.87,63.93,66100.0,40.0081,40.0081,39.9518,39.9893,66100.0
2012-06-28 12:10:00,63.94,63.98,63.92,63.96,41800.0,39.9956,40.0206,39.983,40.0081,41800.0
2012-06-28 12:15:00,63.96,63.96,63.83,63.84,66900.0,40.0081,40.0081,39.9267,39.933,66900.0
2012-06-28 12:20:00,63.84,63.84,63.75,63.82,123900.0,39.933,39.933,39.8767,39.9205,123900.0
2012-06-28 12:25:00,63.81,63.87,63.81,63.84,17400.0,39.9142,39.9518,39.9142,39.933,17400.0
2012-06-28 12:30:00,63.84,63.84,63.72,63.73,46600.0,39.933,39.933,39.8579,39.8642,46600.0
2012-06-28 12:35:00,63.72,63.72,63.63,63.69,132500.0,39.8579,39.8579,39.8016,39.8392,132500.0
2012-06-28 12:40:00,63.68,63.7,63.66,63.67,40900.0,39.8329,39.8454,39.8204,39.8267,40900.0
2012-06-28 12:45:00,63.67,63.68,63.59,63.63,43500.0,39.8267,39.8329,39.7766,39.8016,43500.0
2012-06-28 12:50:00,63.63,63.82,63.63,63.81,41200.0,39.8016,39.9205,39.8016,39.9142,41200.0
2012-06-28 12:55:00,63.82,63.82,63.75,63.79,58700.0,39.9205,39.9205,39.8767,39.9017,58700.0
2012-06-28 13:00:00,63.78,63.82,63.7,63.77,66600.0,39.8955,39.9205,39.8454,39.8892,66600.0
2012-06-28 13:05:00,63.77,63.84,63.73,63.81,65200.0,39.8892,39.933,39.8642,39.9142,65200.0
2012-06-28 13:10:00,63.8,63.86,63.75,63.75,33200.0,39.908,39.9455,39.8767,39.8767,33200.0
2012-06-28 13:15:00,63.76,63.76,63.68,63.69,57400.0,39.883,39.883,39.8329,39.8392,57400.0
2012-06-28 13:20:00,63.68,63.74,63.66,63.67,56000.0,39.8329,39.8704,39.8204,39.8267,56000.0
2012-06-28 13:25:00,63.66,63.77,63.66,63.7,82500.0,39.8204,39.8892,39.8204,39.8454,82500.0
2012-06-28 13:30:00,63.7,63.71,63.65,63.66,84500.0,39.8454,39.8517,39.8142,39.8204,84500.0
2012-06-28 13:35:00,63.67,63.67,63.53,63.54,76000.0,39.8267,39.8267,39.7391,39.7453,76000.0
2012-06-28 13:40:00,63.54,63.57,63.48,63.53,115900.0,39.7453,39.7641,39.7078,39.7391,115900.0
2012-06-28 13:45:00,63.54,63.58,63.52,63.53,39400.0,39.7453,39.7704,39.7328,39.7391,39400.0
2012-06-28 13:50:00,63.53,63.57,63.51,63.53,32900.0,39.7391,39.7641,39.7266,39.7391,32900.0
2012-06-28 13:55:00,63.53,63.68,63.51,63.66,58900.0,39.7391,39.8329,39.7266,39.8204,58900.0
2012-06-28 14:00:00,63.67,63.69,63.6,63.62,37700.0,39.8267,39.8392,39.7829,39.7954,37700.0
2012-06-28 14:05:00,63.63,63.63,63.54,63.56,53500.0,39.8016,39.8016,39.7453,39.7579,53500.0
2012-06-28 14:10:00,63.56,63.56,63.49,63.51,44100.0,39.7579,39.7579,39.7141,39.7266,44100.0
2012-06-28 14:15:00,63.51,63.52,63.38,63.51,125200.0,39.7266,39.7328,39.6453,39.7266,125200.0
2012-06-28 14:20:00,63.51,63.54,63.44,63.46,55900.0,39.7266,39.7453,39.6828,39.6953,55900.0
2012-06-28 14:25:00,63.45,63.51,63.45,63.51,73500.0,39.689,39.7266,39.689,39.7266,73500.0
2012-06-28 14:30:00,63.49,63.5,63.42,63.5,48000.0,39.7141,39.7203,39.6703,39.7203,48000.0
2012-06-28 14:35:00,63.5,63.55,63.48,63.49,98600.0,39.7203,39.7516,39.7078,39.7141,98600.0
2012-06-28 14:40:00,63.48,63.59,63.48,63.55,47000.0,39.7078,39.7766,39.7078,39.7516,47000.0
2012-06-28 14:45:00,63.56,63.62,63.56,63.62,37500.0,39.7579,39.7954,39.7579,39.7954,37500.0
2012-06-28 14:50:00,63.62,63.67,63.59,63.66,68900.0,39.7954,39.8267,39.7766,39.8204,68900.0
2012-06-28 14:55:00,63.67,63.79,63.66,63.76,130200.0,39.8267,39.9017,39.8204,39.883,130200.0
2012-06-28 15:00:00,63.76,63.87,63.75,63.82,74700.0,39.883,39.9518,39.8767,39.9205,74700.0
2012-06-28 15:05:00,63.82,63.96,63.79,63.93,72900.0,39.9205,40.0081,39.9017,39.9893,72900.0
2012-06-28 15:10:00,63.93,63.95,63.85,63.87,141800.0,39.9893,40.0018,39.9393,39.9518,141800.0
2012-06-28 15:15:00,63.86,63.88,63.81,63.85,230600.0,39.9455,39.958,39.9142,39.9393,230600.0
2012-06-28 15:20:00,63.84,64.02,63.84,63.92,253900.0,39.933,40.0456,39.933,39.983,253900.0
2012-06-28 15:25:00,63.92,64.01,63.86,64.01,203700.0,39.983,40.0393,39.9455,40.0393,203700.0
2012-06-28 15:30:00,64.02,64.41,64.0,64.32,618500.0,40.0456,40.2895,40.0331,40.2332,618500.0
2012-06-28 15:35:00,64.33,64.49,64.24,64.45,352800.0,40.2395,40.3396,40.1832,40.3146,352800.0
2012-06-28 15:40:00,64.45,64.5,64.2,64.25,338900.0,40.3146,40.3458,40.1582,40.1895,338900.0
2012-06-28 15:45:00,64.25,64.51,64.25,64.49,356200.0,40.1895,40.3521,40.1895,40.3396,356200.0
2012-06-28 15:50:00,64.49,64.53,64.34,64.37,411700.0,40.3396,40.3646,40.2458,40.2645,411700.0
2012-06-28 15:55:00,64.37,64.54,64.35,64.44,1635700.0,40.2645,40.3709,40.252,40.3083,1635700.0
2012-06-29 09:30:00,66.14,66.5,66.0,66.1,1058100.0,41.3717,41.5969,41.2841,41.3467,1058100.0
2012-06-29 09:35:00,66.11,66.12,65.85,65.99,564700.0,41.3529,41.3592,41.1903,41.2779,564700.0
2012-06-29 09:40:00,65.99,66.02,65.84,65.91,467600.0,41.2779,41.2966,41.184,41.2278,467600.0
2012-06-29 09:45:00,65.92,65.95,65.79,65.81,535500.0,41.2341,41.2528,41.1528,41.1653,535500.0
2012-06-29 09:50:00,65.81,65.85,65.66,65.67,265500.0,41.1653,41.1903,41.0714,41.0777,265500.0
2012-06-29 09:55:00,65.67,65.8,65.56,65.74,433200.0,41.0777,41.159,41.0089,41.1215,433200.0
2012-06-29 10:00:00,65.73,65.9,65.72,65.9,325000.0,41.1152,41.2216,41.109,41.2216,325000.0
2012-06-29 10:05:00,65.9,65.97,65.84,65.84,420400.0,41.2216,41.2654,41.184,41.184,420400.0
2012-06-29 10:10:00,65.84,65.93,65.81,65.89,589800.0,41.184,41.2403,41.1653,41.2153,589800.0
2012-06-29 10:15:00,65.89,66.09,65.89,66.09,743400.0,41.2153,41.3404,41.2153,41.3404,743400.0
2012-06-29 10:20:00,66.09,66.19,66.04,66.07,741500.0,41.3404,41.403,41.3091,41.3279,741500.0
2012-06-29 10:25:00,66.07,66.1,66.0,66.07,196800.0,41.3279,41.3467,41.2841,41.3279,196800.0
2012-06-29 10:30:00,66.07,66.11,65.88,65.97,248400.0,41.3279,41.3529,41.2091,41.2654,248400.0
2012-06-29 10:35:00,65.97,65.97,65.91,65.95,70700.0,41.2654,41.2654,41.2278,41.2528,70700.0
2012-06-29 10:40:00,65.95,66.05,65.91,66.05,180600.0,41.2528,41.3154,41.2278,41.3154,180600.0
2012-06-29 10:45:00,66.04,66.04,65.89,65.91,298000.0,41.3091,41.3091,41.2153,41.2278,298000.0
2012-06-29 10:50:00,65.9,65.97,65.9,65.93,99800.0,41.2216,41.2654,41.2216,41.2403,99800.0
2012-06-29 10:55:00,65.94,66.01,65.91,66.0,108900.0,41.2466,41.2904,41.2278,41.2841,108900.0
2012-06-29 11:00:00,66.01,66.05,65.92,65.93,197900.0,41.2904,41.3154,41.2341,41.2403,197900.0
2012-06-29 11:05:00,65.93,65.95,65.83,65.85,149700.0,41.2403,41.2528,41.1778,41.1903,149700.0
2012-06-29 11:10:00,65.85,65.91,65.81,65.82,180100.0,41.1903,41.2278,41.1653,41.1715,180100.0
2012-06-29 11:15:00,65.82,65.94,65.82,65.94,172700.0,41.1715,41.2466,41.1715,41.2466,172700.0
2012-06-29 11:20:00,65.94,65.94,65.85,65.86,65800.0,41.2466,41.2466,41.1903,41.1965,65800.0
2012-06-29 11:25:00,65.87,65.87,65.8,65.83,94600.0,41.2028,41.2028,41.159,41.1778,94600.0
2012-06-29 11:30:00,65.83,65.87,65.74,65.83,93000.0,41.1778,41.2028,41.1215,41.1778,93000.0
2012-06-29 11:35:00,65.83,65.91,65.83,65.89,137600.0,41.1778,41.2278,41.1778,41.2153,137600.0
2012-06-29 11:40:00,65.87,65.88,65.76,65.87,134100.0,41.2028,41.2091,41.134,41.2028,134100.0
2012-06-29 11:45:00,65.87,65.88,65.77,65.78,92900.0,41.2028,41.2091,41.1402,41.1465,92900.0
2012-06-29 11:50:00,65.78,65.79,65.72,65.76,68100.0,41.1465,41.1528,41.109,41.134,68100.0
2012-06-29 11:55:00,65.76,65.76,65.7,65.7,68800.0,41.134,41.134,41.0965,41.0965,68800.0
2012-06-29 12:00:00,65.69,65.7,65.6,65.61,79300.0,41.0902,41.0965,41.0339,41.0402,79300.0
2012-06-29 12:05:00,65.61,65.67,65.61,65.62,61700.0,41.0402,41.0777,41.0402,41.0464,61700.0
2012-06-29 12:10:00,65.62,65.66,65.52,65.52,76800.0,41.0464,41.0714,40.9839,40.9839,76800.0
2012-06-29 12:15:00,65.52,65.61,65.47,65.61,43700.0,40.9839,41.0402,40.9526,41.0402,43700.0
2012-06-29 12:20:00,65.6,65.65,65.58,65.64,30800.0,41.0339,41.0652,41.0214,41.0589,30800.0
2012-06-29 12:25:00,65.63,65.67,65.61,65.64,24100.0,41.0527,41.0777,41.0402,41.0589,24100.0
2012-06-29 12:30:00,65.64,65.65,65.6,65.61,50500.0,41.0589,41.0652,41.0339,41.0402,50500.0
2012-06-29 12:35:00,65.63,65.63,65.58,65.59,39900.0,41.0527,41.0527,41.0214,41.0277,39900.0
2012-06-29 12:40:00,65.58,65.61,65.55,65.61,53400.0,41.0214,41.0402,41.0026,41.0402,53400.0
2012-06-29 12:45:00,65.6,65.66,65.59,65.59,45100.0,41.0339,41.0714,41.0277,41.0277,45100.0
2012-06-29 12:50:00,65.58,65.65,65.56,65.62,87900.0,41.0214,41.0652,41.0089,41.0464,87900.0
2012-06-29 12:55:00,65.62,65.79,65.6,65.79,592400.0,41.0464,41.1528,41.0339,41.1528,592400.0
2012-06-29 13:00:00,65.79,65.79,65.71,65.72,91300.0,41.1528,41.1528,41.1027,41.109,91300.0
2012-06-29 13:05:00,65.72,65.85,65.71,65.82,917600.0,41.109,41.1903,41.1027,41.1715,917600.0
2012-06-29 13:10:00,65.82,65.86,65.82,65.85,43600.0,41.1715,41.1965,41.1715,41.1903,43600.0
2012-06-29 13:15:00,65.86,65.96,65.86,65.94,132900.0,41.1965,41.2591,41.1965,41.2466,132900.0
2012-06-29 13:20:00,65.94,65.98,65.93,65.94,121400.0,41.2466,41.2716,41.2403,41.2466,121400.0
2012-06-29 13:25:00,65.94,66.0,65.94,65.97,80300.0,41.2466,41.2841,41.2466,41.2654,80300.0
2012-06-29 13:30:00,65.97,65.99,65.92,65.92,69200.0,41.2654,41.2779,41.2341,41.2341,69200.0
2012-06-29 13:35:00,65.92,66.0,65.92,65.97,81600.0,41.2341,41.2841,41.2341,41.2654,81600.0
2012-06-29 13:40:00,65.96,66.0,65.94,65.95,70300.0,41.2591,41.2841,41.2466,41.2528,70300.0
2012-06-29 13:45:00,65.95,66.03,65.95,66.0,96600.0,41.2528,41.3029,41.2528,41.2841,96600.0
2012-06-29 13:50:00,66.01,66.02,65.95,65.95,47800.0,41.2904,41.2966,41.2528,41.2528,47800.0
2012-06-29 13:55:00,65.94,66.0,65.94,65.94,95400.0,41.2466,41.2841,41.2466,41.2466,95400.0
2012-06-29 14:00:00,65.95,65.97,65.89,65.9,166800.0,41.2528,41.2654,41.2153,41.2216,166800.0
2012-06-29 14:05:00,65.91,65.95,65.9,65.94,122900.0,41.2278,41.2528,41.2216,41.2466,122900.0
2012-06-29 14:10:00,65.94,65.99,65.93,65.96,89100.0,41.2466,41.2779,41.2403,41.2591,89100.0
2012-06-29 14:15:00,65.96,66.07,65.96,66.06,95500.0,41.2591,41.3279,41.2591,41.3216,95500.0
2012-06-29 14:20:00,66.05,66.09,66.03,66.08,111300.0,41.3154,41.3404,41.3029,41.3342,111300.0
2012-06-29 14:25:00,66.08,66.16,66.06,66.13,189600.0,41.3342,41.3842,41.3216,41.3654,189600.0
2012-06-29 14:30:00,66.13,66.17,66.08,66.09,163100.0,41.3654,41.3905,41.3342,41.3404,163100.0
2012-06-29 14:35:00,66.09,66.13,66.07,66.08,61300.0,41.3404,41.3654,41.3279,41.3342,61300.0
2012-06-29 14:40:00,66.08,66.11,65.97,65.97,207100.0,41.3342,41.3529,41.2654,41.2654,207100.0
2012-06-29 14:45:00,65.97,66.05,65.93,66.03,178700.0,41.2654,41.3154,41.2403,41.3029,178700.0
2012-06-29 14:50:00,66.03,66.07,66.0,66.04,122200.0,41.3029,41.3279,41.2841,41.3091,122200.0
2012-06-29 14:55:00,66.03,66.09,66.02,66.09,90100.0,41.3029,41.3404,41.2966,41.3404,90100.0
2012-06-29 15:00:00,66.09,66.09,66.03,66.05,102700.0,41.3404,41.3404,41.3029,41.3154,102700.0
2012-06-29 15:05:00,66.05,66.08,66.05,66.07,125400.0,41.3154,41.3342,41.3154,41.3279,125400.0
2012-06-29 15:10:00,66.07,66.1,66.05,66.08,285800.0,41.3279,41.3467,41.3154,41.3342,285800.0
2012-06-29 15:15:00,66.08,66.1,66.05,66.08,154100.0,41.3342,41.3467,41.3154,41.3342,154100.0
2012-06-29 15:20:00,66.07,66.08,66.0,66.04,220200.0,41.3279,41.3342,41.2841,41.3091,220200.0
2012-06-29 15:25:00,66.04,66.12,66.04,66.11,234200.0,41.3091,41.3592,41.3091,41.3529,234200.0
2012-06-29 15:30:00,66.12,66.13,66.04,66.12,268000.0,41.3592,41.3654,41.3091,41.3592,268000.0
2012-06-29 15:35:00,66.11,66.2,66.08,66.1,325100.0,41.3529,41.4092,41.3342,41.3467,325100.0
2012-06-29 15:40:00,66.1,66.26,66.1,66.26,435100.0,41.3467,41.4468,41.3467,41.4468,435100.0
2012-06-29 15:45:00,66.25,66.32,66.17,66.32,714300.0,41.4405,41.4843,41.3905,41.4843,714300.0
2012-06-29 15:50:00,66.31,66.43,66.27,66.42,885600.0,41.478,41.5531,41.453,41.5468,885600.0
2012-06-29 15:55:00,66.42,66.44,66.34,66.41,1288400.0,41.5468,41.5593,41.4968,41.5406,1288400.0
2012-07-02 09:30:00,66.37,66.5,66.22,66.4,187000.0,41.5156,41.5969,41.4217,41.5343,187000.0
2012-07-02 09:35:00,66.41,66.66,66.41,66.52,197500.0,41.5406,41.697,41.5406,41.6094,197500.0
2012-07-02 09:40:00,66.54,66.58,66.44,66.46,132700.0,41.6219,41.6469,41.5593,41.5719,132700.0
2012-07-02 09:45:00,66.46,66.53,66.43,66.45,88000.0,41.5719,41.6156,41.5531,41.5656,88000.0
2012-07-02 09:50:00,66.45,66.45,66.16,66.17,192800.0,41.5656,41.5656,41.3842,41.3905,192800.0
2012-07-02 09:55:00,66.17,66.26,66.05,66.25,148000.0,41.3905,41.4468,41.3154,41.4405,148000.0
2012-07-02 10:00:00,66.29,66.29,65.72,65.75,614600.0,41.4655,41.4655,41.109,41.1277,614600.0
2012-07-02 10:05:00,65.75,65.89,65.67,65.75,600000.0,41.1277,41.2153,41.0777,41.1277,600000.0
2012-07-02 10:10:00,65.76,65.99,65.74,65.98,131100.0,41.134,41.2779,41.1215,41.2716,131100.0
2012-07-02 10:15:00,65.98,66.09,65.94,66.02,151400.0,41.2716,41.3404,41.2466,41.2966,151400.0
2012-07-02 10:20:00,66.02,66.19,65.98,66.12,144900.0,41.2966,41.403,41.2716,41.3592,144900.0
2012-07-02 10:25:00,66.13,66.13,65.9,65.92,150000.0,41.3654,41.3654,41.2216,41.2341,150000.0
2012-07-02 10:30:00,65.92,66.02,65.91,65.92,121300.0,41.2341,41.2966,41.2278,41.2341,121300.0
2012-07-02 10:35:00,65.91,66.0,65.86,65.95,84400.0,41.2278,41.2841,41.1965,41.2528,84400.0
2012-07-02 10:40:00,65.95,66.07,65.93,66.05,99000.0,41.2528,41.3279,41.2403,41.3154,99000.0
2012-07-02 10:45:00,66.06,66.31,66.06,66.23,95000.0,41.3216,41.478,41.3216,41.428,95000.0
2012-07-02 10:50:00,66.23,66.32,66.19,66.19,108600.0,41.428,41.4843,41.403,41.403,108600.0
2012-07-02 10:55:00,66.19,66.2,65.99,65.99,138800.0,41.403,41.4092,41.2779,41.2779,138800.0
2012-07-02 11:00:00,65.99,66.04,65.93,65.99,132100.0,41.2779,41.3091,41.2403,41.2779,132100.0
2012-07-02 11:05:00,65.99,66.12,65.98,66.03,93200.0,41.2779,41.3592,41.2716,41.3029,93200.0
2012-07-02 11:10:00,66.02,66.02,65.88,65.96,155200.0,41.2966,41.2966,41.2091,41.2591,155200.0
2012-07-02 11:15:00,65.95,66.03,65.89,65.94,227600.0,41.2528,41.3029,41.2153,41.2466,227600.0
2012-07-02 11:20:00,65.93,66.07,65.91,65.99,130300.0,41.2403,41.3279,41.2278,41.2779,130300.0
2012-07-02 11:25:00,65.99,66.0,65.92,65.96,66900.0,41.2779,41.2841,41.2341,41.2591,66900.0
2012-07-02 11:30:00,65.97,66.05,65.94,65.99,116500.0,41.2654,41.3154,41.2466,41.2779,116500.0
2012-07-02 11:35:00,65.99,66.08,65.99,66.01,57400.0,41.2779,41.3342,41.2779,41.2904,57400.0
2012-07-02 11:40:00,66.0,66.02,65.95,65.96,36400.0,41.2841,41.2966,41.2528,41.2591,36400.0
2012-07-02 11:45:00,65.97,66.02,65.94,65.94,117100.0,41.2654,41.2966,41.2466,41.2466,117100.0
2012-07-02 11:50:00,65.94,66.05,65.94,66.04,40900.0,41.2466,41.3154,41.2466,41.3091,40900.0
2012-07-02 11:55:00,66.04,66.06,65.98,65.98,37900.0,41.3091,41.3216,41.2716,41.2716,37900.0
2012-07-02 12:00:00,65.98,65.99,65.93,65.94,95400.0,41.2716,41.2779,41.2403,41.2466,95400.0
2012-07-02 12:05:00,65.94,65.96,65.91,65.94,129400.0,41.2466,41.2591,41.2278,41.2466,129400.0
2012-07-02 12:10:00,65.94,65.98,65.9,65.94,43200.0,41.2466,41.2716,41.2216,41.2466,43200.0
2012-07-02 12:15:00,65.94,65.97,65.9,65.93,60200.0,41.2466,41.2654,41.2216,41.2403,60200.0
2012-07-02 12:20:00,65.93,66.03,65.92,66.03,31000.0,41.2403,41.3029,41.2341,41.3029,31000.0
2012-07-02 12:25:00,66.03,66.06,66.01,66.05,109400.0,41.3029,41.3216,41.2904,41.3154,109400.0
2012-07-02 12:30:00,66.04,66.06,66.03,66.04,44800.0,41.3091,41.3216,41.3029,41.3091,44800.0
2012-07-02 12:35:00,66.04,66.13,66.04,66.11,49100.0,41.3091,41.3654,41.3091,41.3529,49100.0
2012-07-02 12:40:00,66.11,66.13,66.02,66.03,61100.0,41.3529,41.3654,41.2966,41.3029,61100.0
2012-07-02 12:45:00,66.05,66.14,66.04,66.14,44500.0,41.3154,41.3717,41.3091,41.3717,44500.0
2012-07-02 12:50:00,66.15,66.23,66.12,66.16,172000.0,41.3779,41.428,41.3592,41.3842,172000.0
2012-07-02 12:55:00,66.16,66.17,66.12,66.13,56500.0,41.3842,41.3905,41.3592,41.3654,56500.0
2012-07-02 13:00:00,66.12,66.13,66.07,66.08,96100.0,41.3592,41.3654,41.3279,41.3342,96100.0
2012-07-02 13:05:00,66.08,66.08,66.04,66.05,191300.0,41.3342,41.3342,41.3091,41.3154,191300.0
2012-07-02 13:10:00,66.05,66.09,66.05,66.08,143200.0,41.3154,41.3404,41.3154,41.3342,143200.0
2012-07-02 13:15:00,66.07,66.11,66.05,66.11,115400.0,41.3279,41.3529,41.3154,41.3529,115400.0
2012-07-02 13:20:00,66.11,66.16,66.11,66.15,48700.0,41.3529,41.3842,41.3529,41.3779,48700.0
2012-07-02 13:25:00,66.15,66.18,66.13,66.17,51200.0,41.3779,41.3967,41.3654,41.3905,51200.0
2012-07-02 13:30:00,66.17,66.18,66.15,66.18,31200.0,41.3905,41.3967,41.3779,41.3967,31200.0
2012-07-02 13:35:00,66.18,66.18,66.1,66.11,81400.0,41.3967,41.3967,41.3467,41.3529,81400.0
2012-07-02 13:40:00,66.12,66.12,66.03,66.07,51400.0,41.3592,41.3592,41.3029,41.3279,51400.0
2012-07-02 13:45:00,66.07,66.12,66.06,66.11,14700.0,41.3279,41.3592,41.3216,41.3529,14700.0
2012-07-02 13:50:00,66.11,66.11,66.07,66.1,34300.0,41.3529,41.3529,41.3279,41.3467,34300.0
2012-07-02 13:55:00,66.09,66.12,66.02,66.08,73000.0,41.3404,41.3592,41.2966,41.3342,73000.0
2012-07-02 14:00:00,66.07,66.08,65.97,65.99,62100.0,41.3279,41.3342,41.2654,41.2779,62100.0
2012-07-02 14:05:00,65.98,66.05,65.96,66.03,49500.0,41.2716,41.3154,41.2591,41.3029,49500.0
2012-07-02 14:10:00,66.06,66.1,66.05,66.07,41600.0,41.3216,41.3467,41.3154,41.3279,41600.0
2012-07-02 14:15:00,66.08,66.21,66.06,66.11,153700.0,41.3342,41.4155,41.3216,41.3529,153700.0
2012-07-02 14:20:00,66.11,66.19,66.1,66.11,48800.0,41.3529,41.403,41.3467,41.3529,48800.0
2012-07-02 14:25:00,66.12,66.2,66.12,66.16,154600.0,41.3592,41.4092,41.3592,41.3842,154600.0
2012-07-02 14:30:00,66.16,66.19,66.1,66.1,41000.0,41.3842,41.403,41.3467,41.3467,41000.0
2012-07-02 14:35:00,66.11,66.18,66.09,66.16,51500.0,41.3529,41.3967,41.3404,41.3842,51500.0
2012-07-02 14:40:00,66.16,66.2,66.15,66.18,40400.0,41.3842,41.4092,41.3779,41.3967,40400.0
2012-07-02 14:45:00,66.19,66.19,66.13,66.17,34700.0,41.403,41.403,41.3654,41.3905,34700.0
2012-07-02 14:50:00,66.17,66.18,66.15,66.18,33500.0,41.3905,41.3967,41.3779,41.3967,33500.0
2012-07-02 14:55:00,66.18,66.26,66.18,66.22,36400.0,41.3967,41.4468,41.3967,41.4217,36400.0
2012-07-02 15:00:00,66.22,66.25,66.21,66.24,37700.0,41.4217,41.4405,41.4155,41.4342,37700.0
2012-07-02 15:05:00,66.24,66.26,66.16,66.16,46000.0,41.4342,41.4468,41.3842,41.3842,46000.0
2012-07-02 15:10:00,66.16,66.22,66.13,66.22,67100.0,41.3842,41.4217,41.3654,41.4217,67100.0
2012-07-02 15:15:00,66.21,66.24,66.19,66.21,40600.0,41.4155,41.4342,41.403,41.4155,40600.0
2012-07-02 15:20:00,66.21,66.25,66.15,66.24,124400.0,41.4155,41.4405,41.3779,41.4342,124400.0
2012-07-02 15:25:00,66.25,66.26,66.17,66.24,84300.0,41.4405,41.4468,41.3905,41.4342,84300.0
2012-07-02 15:30:00,66.24,66.35,66.22,66.33,111900.0,41.4342,41.503,41.4217,41.4905,111900.0
2012-07-02 15:35:00,66.34,66.42,66.31,66.32,125000.0,41.4968,41.5468,41.478,41.4843,125000.0
2012-07-02 15:40:00,66.32,66.38,66.3,66.3,122100.0,41.4843,41.5218,41.4718,41.4718,122100.0
2012-07-02 15:45:00,66.31,66.38,66.25,66.33,223900.0,41.478,41.5218,41.4405,41.4905,223900.0
2012-07-02 15:50:00,66.33,66.37,66.3,66.32,160000.0,41.4905,41.5156,41.4718,41.4843,160000.0
2012-07-02 15:55:00,66.32,66.42,66.31,66.4,442200.0,41.4843,41.5468,41.478,41.5343,442200.0
2012-07-03 09:30:00,66.93,67.05,66.87,67.01,290000.0,41.8658,41.9409,41.8283,41.9159,290000.0
2012-07-03 09:35:00,67.0,67.12,66.92,67.12,347700.0,41.9096,41.9847,41.8596,41.9847,347700.0
2012-07-03 09:40:00,67.13,67.44,67.13,67.44,486100.0,41.991,42.1849,41.991,42.1849,486100.0
2012-07-03 09:45:00,67.43,67.54,67.43,67.53,1109300.0,42.1786,42.2474,42.1786,42.2412,1109300.0
2012-07-03 09:50:00,67.54,67.55,67.41,67.47,310500.0,42.2474,42.2537,42.1661,42.2036,310500.0
2012-07-03 09:55:00,67.47,67.61,67.47,67.56,488700.0,42.2036,42.2912,42.2036,42.2599,488700.0
2012-07-03 10:00:00,67.56,68.7,67.56,67.65,641200.0,42.2599,42.973,42.2599,42.3162,641200.0
2012-07-03 10:05:00,67.65,67.65,67.53,67.53,176200.0,42.3162,42.3162,42.2412,42.2412,176200.0
2012-07-03 10:10:00,67.54,67.56,67.49,67.52,563100.0,42.2474,42.2599,42.2161,42.2349,563100.0
2012-07-03 10:15:00,67.52,67.53,67.4,67.44,271900.0,42.2349,42.2412,42.1598,42.1849,271900.0
2012-07-03 10:20:00,67.44,67.47,67.39,67.43,187800.0,42.1849,42.2036,42.1536,42.1786,187800.0
2012-07-03 10:25:00,67.44,67.48,67.41,67.45,397100.0,42.1849,42.2099,42.1661,42.1911,397100.0
2012-07-03 10:30:00,67.45,67.54,67.43,67.54,209200.0,42.1911,42.2474,42.1786,42.2474,209200.0
2012-07-03 10:35:00,67.54,67.62,67.54,67.56,242000.0,42.2474,42.2975,42.2474,42.2599,242000.0
2012-07-03 10:40:00,67.57,67.63,67.48,67.48,185700.0,42.2662,42.3037,42.2099,42.2099,185700.0
2012-07-03 10:45:00,67.48,67.52,67.45,67.48,169100.0,42.2099,42.2349,42.1911,42.2099,169100.0
2012-07-03 10:50:00,67.48,67.55,67.47,67.54,104400.0,42.2099,42.2537,42.2036,42.2474,104400.0
2012-07-03 10:55:00,67.55,67.57,67.5,67.52,68000.0,42.2537,42.2662,42.2224,42.2349,68000.0
2012-07-03 11:00:00,67.53,67.62,67.53,67.59,161100.0,42.2412,42.2975,42.2412,42.2787,161100.0
2012-07-03 11:05:00,67.59,67.72,67.56,67.65,268300.0,42.2787,42.36,42.2599,42.3162,268300.0
2012-07-03 11:10:00,67.65,67.83,67.61,67.82,840500.0,42.3162,42.4288,42.2912,42.4226,840500.0
2012-07-03 11:15:00,67.83,67.83,67.75,67.81,206700.0,42.4288,42.4288,42.3788,42.4163,206700.0
2012-07-03 11:20:00,67.81,67.86,67.8,67.83,226900.0,42.4163,42.4476,42.41,42.4288,226900.0
2012-07-03 11:25:00,67.82,67.89,67.82,67.86,309600.0,42.4226,42.4663,42.4226,42.4476,309600.0
2012-07-03 11:30:00,67.86,67.87,67.83,67.84,212400.0,42.4476,42.4538,42.4288,42.4351,212400.0
2012-07-03 11:35:00,67.85,67.9,67.84,67.87,252300.0,42.4413,42.4726,42.4351,42.4538,252300.0
2012-07-03 11:40:00,67.86,67.89,67.79,67.81,235200.0,42.4476,42.4663,42.4038,42.4163,235200.0
2012-07-03 11:45:00,67.82,67.88,67.81,67.88,205200.0,42.4226,42.4601,42.4163,42.4601,205200.0
2012-07-03 11:50:00,67.87,67.91,67.87,67.9,234500.0,42.4538,42.4789,42.4538,42.4726,234500.0
2012-07-03 11:55:00,67.9,67.92,67.86,67.88,271400.0,42.4726,42.4851,42.4476,42.4601,271400.0
2012-07-03 12:00:00,67.87,67.91,67.87,67.9,181600.0,42.4538,42.4789,42.4538,42.4726,181600.0
2012-07-03 12:05:00,67.9,67.9,67.82,67.84,189300.0,42.4726,42.4726,42.4226,42.4351,189300.0
2012-07-03 12:10:00,67.84,67.88,67.81,67.82,122400.0,42.4351,42.4601,42.4163,42.4226,122400.0
2012-07-03 12:15:00,67.82,67.88,67.77,67.85,130700.0,42.4226,42.4601,42.3913,42.4413,130700.0
2012-07-03 12:20:00,67.84,67.84,67.78,67.83,81500.0,42.4351,42.4351,42.3975,42.4288,81500.0
2012-07-03 12:25:00,67.83,67.93,67.82,67.92,91200.0,42.4288,42.4914,42.4226,42.4851,91200.0
2012-07-03 12:30:00,67.93,67.93,67.82,67.84,283200.0,42.4914,42.4914,42.4226,42.4351,283200.0
2012-07-03 12:35:00,67.83,67.9,67.83,67.9,149400.0,42.4288,42.4726,42.4288,42.4726,149400.0
2012-07-03 12:40:00,67.9,67.95,67.86,67.91,391000.0,42.4726,42.5039,42.4476,42.4789,391000.0
2012-07-03 12:45:00,67.9,67.9,67.81,67.83,328400.0,42.4726,42.4726,42.4163,42.4288,328400.0
2012-07-03 12:50:00,67.82,67.93,67.82,67.93,501300.0,42.4226,42.4914,42.4226,42.4914,501300.0
2012-07-03 12:55:00,67.93,68.02,67.92,67.99,1383700.0,42.4914,42.5477,42.4851,42.5289,1383700.0
2012-07-05 09:30:00,67.59,67.6,67.23,67.54,165400.0,42.2787,42.2849,42.0535,42.2474,165400.0
2012-07-05 09:35:00,67.52,67.61,67.39,67.45,209300.0,42.2349,42.2912,42.1536,42.1911,209300.0
2012-07-05 09:40:00,67.48,67.61,67.39,67.53,208900.0,42.2099,42.2912,42.1536,42.2412,208900.0
2012-07-05 09:45:00,67.53,67.59,67.36,67.36,205800.0,42.2412,42.2787,42.1348,42.1348,205800.0
2012-07-05 09:50:00,67.37,67.4,67.22,67.27,123900.0,42.1411,42.1598,42.0472,42.0785,123900.0
2012-07-05 09:55:00,67.26,67.28,67.13,67.15,156900.0,42.0723,42.0848,41.991,42.0035,156900.0
2012-07-05 10:00:00,67.15,67.22,66.94,66.97,306300.0,42.0035,42.0472,41.8721,41.8909,306300.0
2012-07-05 10:05:00,66.97,66.97,66.86,66.93,172600.0,41.8909,41.8909,41.8221,41.8658,172600.0
2012-07-05 10:10:00,66.93,67.13,66.92,67.12,152700.0,41.8658,41.991,41.8596,41.9847,152700.0
2012-07-05 10:15:00,67.11,67.26,67.09,67.18,155500.0,41.9784,42.0723,41.9659,42.0222,155500.0
2012-07-05 10:20:00,67.18,67.25,67.17,67.22,106800.0,42.0222,42.066,42.016,42.0472,106800.0
2012-07-05 10:25:00,67.22,67.29,67.17,67.2,98000.0,42.0472,42.091,42.016,42.0347,98000.0
2012-07-05 10:30:00,67.2,67.31,67.18,67.22,62200.0,42.0347,42.1035,42.0222,42.0472,62200.0
2012-07-05 10:35:00,67.23,67.26,67.17,67.21,86800.0,42.0535,42.0723,42.016,42.041,86800.0
2012-07-05 10:40:00,67.21,67.32,67.19,67.23,171800.0,42.041,42.1098,42.0285,42.0535,171800.0
2012-07-05 10:45:00,67.23,67.38,67.23,67.37,53800.0,42.0535,42.1473,42.0535,42.1411,53800.0
2012-07-05 10:50:00,67.36,67.47,67.35,67.46,103900.0,42.1348,42.2036,42.1286,42.1974,103900.0
2012-07-05 10:55:00,67.46,67.52,67.43,67.44,208000.0,42.1974,42.2349,42.1786,42.1849,208000.0
2012-07-05 11:00:00,67.44,67.61,67.44,67.59,177600.0,42.1849,42.2912,42.1849,42.2787,177600.0
2012-07-05 11:05:00,67.59,67.63,67.54,67.6,84900.0,42.2787,42.3037,42.2474,42.2849,84900.0
2012-07-05 11:10:00,67.6,67.63,67.4,67.43,145900.0,42.2849,42.3037,42.1598,42.1786,145900.0
2012-07-05 11:15:00,67.44,67.54,67.37,67.54,220900.0,42.1849,42.2474,42.1411,42.2474,220900.0
2012-07-05 11:20:00,67.54,67.57,67.48,67.55,309400.0,42.2474,42.2662,42.2099,42.2537,309400.0
2012-07-05 11:25:00,67.56,67.57,67.44,67.53,88900.0,42.2599,42.2662,42.1849,42.2412,88900.0
2012-07-05 11:30:00,67.53,67.58,67.5,67.54,120100.0,42.2412,42.2724,42.2224,42.2474,120100.0
2012-07-05 11:35:00,67.54,67.58,67.4,67.42,302400.0,42.2474,42.2724,42.1598,42.1724,302400.0
2012-07-05 11:40:00,67.42,67.48,67.38,67.42,189700.0,42.1724,42.2099,42.1473,42.1724,189700.0
2012-07-05 11:45:00,67.41,67.56,67.41,67.55,165100.0,42.1661,42.2599,42.1661,42.2537,165100.0
2012-07-05 11:50:00,67.55,67.56,67.46,67.55,85600.0,42.2537,42.2599,42.1974,42.2537,85600.0
2012-07-05 11:55:00,67.54,67.56,67.52,67.52,90900.0,42.2474,42.2599,42.2349,42.2349,90900.0
2012-07-05 12:00:00,67.52,67.54,67.48,67.48,137600.0,42.2349,42.2474,42.2099,42.2099,137600.0
2012-07-05 12:05:00,67.48,67.54,67.42,67.44,105000.0,42.2099,42.2474,42.1724,42.1849,105000.0
2012-07-05 12:10:00,67.44,67.58,67.43,67.58,84600.0,42.1849,42.2724,42.1786,42.2724,84600.0
2012-07-05 12:15:00,67.59,67.6,67.53,67.55,63200.0,42.2787,42.2849,42.2412,42.2537,63200.0
2012-07-05 12:20:00,67.56,67.59,67.44,67.45,73500.0,42.2599,42.2787,42.1849,42.1911,73500.0
2012-07-05 12:25:00,67.43,67.47,67.37,67.39,96300.0,42.1786,42.2036,42.1411,42.1536,96300.0
2012-07-05 12:30:00,67.39,67.4,67.3,67.3,63400.0,42.1536,42.1598,42.0973,42.0973,63400.0
2012-07-05 12:35:00,67.3,67.33,67.26,67.32,32600.0,42.0973,42.1161,42.0723,42.1098,32600.0
2012-07-05 12:40:00,67.32,67.38,67.3,67.37,43400.0,42.1098,42.1473,42.0973,42.1411,43400.0
2012-07-05 12:45:00,67.37,67.41,67.34,67.34,32200.0,42.1411,42.1661,42.1223,42.1223,32200.0
2012-07-05 12:50:00,67.34,67.42,67.34,67.38,42800.0,42.1223,42.1724,42.1223,42.1473,42800.0
2012-07-05 12:55:00,67.39,67.42,67.39,67.41,26100.0,42.1536,42.1724,42.1536,42.1661,26100.0
2012-07-05 13:00:00,67.41,67.44,67.41,67.42,28700.0,42.1661,42.1849,42.1661,42.1724,28700.0
2012-07-05 13:05:00,67.42,67.53,67.42,67.51,36700.0,42.1724,42.2412,42.1724,42.2286,36700.0
2012-07-05 13:10:00,67.51,67.54,67.48,67.48,34200.0,42.2286,42.2474,42.2099,42.2099,34200.0
2012-07-05 13:15:00,67.48,67.48,67.39,67.45,28700.0,42.2099,42.2099,42.1536,42.1911,28700.0
2012-07-05 13:20:00,67.46,67.46,67.39,67.39,265800.0,42.1974,42.1974,42.1536,42.1536,265800.0
2012-07-05 13:25:00,67.39,67.44,67.36,67.39,98700.0,42.1536,42.1849,42.1348,42.1536,98700.0
2012-07-05 13:30:00,67.38,67.42,67.23,67.23,348400.0,42.1473,42.1724,42.0535,42.0535,348400.0
2012-07-05 13:35:00,67.23,67.23,67.16,67.18,189500.0,42.0535,42.0535,42.0097,42.0222,189500.0
2012-07-05 13:40:00,67.18,67.18,67.08,67.08,157500.0,42.0222,42.0222,41.9597,41.9597,157500.0
2012-07-05 13:45:00,67.09,67.39,67.09,67.36,132600.0,41.9659,42.1536,41.9659,42.1348,132600.0
2012-07-05 13:50:00,67.36,67.39,67.33,67.37,37000.0,42.1348,42.1536,42.1161,42.1411,37000.0
2012-07-05 13:55:00,67.37,67.39,67.35,67.39,34900.0,42.1411,42.1536,42.1286,42.1536,34900.0
2012-07-05 14:00:00,67.39,67.39,67.28,67.38,66100.0,42.1536,42.1536,42.0848,42.1473,66100.0
2012-07-05 14:05:00,67.39,67.45,67.28,67.29,126500.0,42.1536,42.1911,42.0848,42.091,126500.0
2012-07-05 14:10:00,67.3,67.37,67.3,67.37,23200.0,42.0973,42.1411,42.0973,42.1411,23200.0
2012-07-05 14:15:00,67.37,67.42,67.37,67.41,75400.0,42.1411,42.1724,42.1411,42.1661,75400.0
2012-07-05 14:20:00,67.41,67.44,67.39,67.4,65800.0,42.1661,42.1849,42.1536,42.1598,65800.0
2012-07-05 14:25:00,67.4,67.43,67.38,67.42,48800.0,42.1598,42.1786,42.1473,42.1724,48800.0
2012-07-05 14:30:00,67.41,67.42,67.31,67.31,91800.0,42.1661,42.1724,42.1035,42.1035,91800.0
2012-07-05 14:35:00,67.31,67.31,67.24,67.28,81500.0,42.1035,42.1035,42.0598,42.0848,81500.0
2012-07-05 14:40:00,67.28,67.35,67.28,67.35,47000.0,42.0848,42.1286,42.0848,42.1286,47000.0
2012-07-05 14:45:00,67.35,67.38,67.28,67.3,74400.0,42.1286,42.1473,42.0848,42.0973,74400.0
2012-07-05 14:50:00,67.3,67.31,67.17,67.2,370400.0,42.0973,42.1035,42.016,42.0347,370400.0
2012-07-05 14:55:00,67.19,67.26,67.17,67.18,260800.0,42.0285,42.0723,42.016,42.0222,260800.0
2012-07-05 15:00:00,67.18,67.2,67.14,67.17,282600.0,42.0222,42.0347,41.9972,42.016,282600.0
2012-07-05 15:05:00,67.18,67.25,67.16,67.24,60200.0,42.0222,42.066,42.0097,42.0598,60200.0
2012-07-05 15:10:00,67.22,67.26,67.16,67.2,80300.0,42.0472,42.0723,42.0097,42.0347,80300.0
2012-07-05 15:15:00,67.19,67.2,67.1,67.1,67300.0,42.0285,42.0347,41.9722,41.9722,67300.0
2012-07-05 15:20:00,67.09,67.16,67.0,67.03,124600.0,41.9659,42.0097,41.9096,41.9284,124600.0
2012-07-05 15:25:00,67.03,67.17,67.03,67.12,74700.0,41.9284,42.016,41.9284,41.9847,74700.0
2012-07-05 15:30:00,67.11,67.12,67.06,67.1,140700.0,41.9784,41.9847,41.9472,41.9722,140700.0
2012-07-05 15:35:00,67.11,67.11,67.0,67.03,179400.0,41.9784,41.9784,41.9096,41.9284,179400.0
2012-07-05 15:40:00,67.03,67.17,67.01,67.06,177300.0,41.9284,42.016,41.9159,41.9472,177300.0
2012-07-05 15:45:00,67.07,67.12,67.04,67.11,286000.0,41.9534,41.9847,41.9347,41.9784,286000.0
2012-07-05 15:50:00,67.11,67.14,67.05,67.1,310400.0,41.9784,41.9972,41.9409,41.9722,310400.0
2012-07-05 15:55:00,67.09,67.12,67.03,67.09,631000.0,41.9659,41.9847,41.9284,41.9659,631000.0
2012-07-06 09:30:00,66.07,66.18,65.93,66.17,180000.0,41.3279,41.3967,41.2403,41.3905,180000.0
2012-07-06 09:35:00,66.16,66.17,65.99,66.11,499600.0,41.3842,41.3905,41.2779,41.3529,499600.0
2012-07-06 09:40:00,66.11,66.19,66.0,66.12,313400.0,41.3529,41.403,41.2841,41.3592,313400.0
2012-07-06 09:45:00,66.13,66.17,66.03,66.04,274500.0,41.3654,41.3905,41.3029,41.3091,274500.0
2012-07-06 09:50:00,66.04,66.07,65.91,65.98,306300.0,41.3091,41.3279,41.2278,41.2716,306300.0
2012-07-06 09:55:00,66.0,66.0,65.87,65.95,375100.0,41.2841,41.2841,41.2028,41.2528,375100.0
2012-07-06 10:00:00,65.95,66.13,65.92,66.1,254600.0,41.2528,41.3654,41.2341,41.3467,254600.0
2012-07-06 10:05:00,66.11,66.11,65.95,66.0,184100.0,41.3529,41.3529,41.2528,41.2841,184100.0
2012-07-06 10:10:00,66.0,66.02,65.9,66.0,278300.0,41.2841,41.2966,41.2216,41.2841,278300.0
2012-07-06 10:15:00,66.0,66.06,65.88,65.94,141500.0,41.2841,41.3216,41.2091,41.2466,141500.0
2012-07-06 10:20:00,65.94,66.33,65.93,66.33,175000.0,41.2466,41.4905,41.2403,41.4905,175000.0
2012-07-06 10:25:00,66.34,66.4,66.27,66.3,127400.0,41.4968,41.5343,41.453,41.4718,127400.0
2012-07-06 10:30:00,66.32,66.45,66.29,66.34,211000.0,41.4843,41.5656,41.4655,41.4968,211000.0
2012-07-06 10:35:00,66.33,66.48,66.3,66.45,101700.0,41.4905,41.5844,41.4718,41.5656,101700.0
2012-07-06 10:40:00,66.45,66.47,66.38,66.41,198300.0,41.5656,41.5781,41.5218,41.5406,198300.0
2012-07-06 10:45:00,66.41,66.41,66.3,66.37,110400.0,41.5406,41.5406,41.4718,41.5156,110400.0
2012-07-06 10:50:00,66.36,66.38,66.24,66.34,163700.0,41.5093,41.5218,41.4342,41.4968,163700.0
2012-07-06 10:55:00,66.33,66.37,66.28,66.33,72600.0,41.4905,41.5156,41.4593,41.4905,72600.0
2012-07-06 11:00:00,66.34,66.4,66.28,66.39,119200.0,41.4968,41.5343,41.4593,41.5281,119200.0
2012-07-06 11:05:00,66.39,66.59,66.38,66.57,89100.0,41.5281,41.6532,41.5218,41.6407,89100.0
2012-07-06 11:10:00,66.57,66.58,66.5,66.51,102400.0,41.6407,41.6469,41.5969,41.6031,102400.0
2012-07-06 11:15:00,66.51,66.54,66.42,66.54,116200.0,41.6031,41.6219,41.5468,41.6219,116200.0
2012-07-06 11:20:00,66.54,66.56,66.22,66.22,210000.0,41.6219,41.6344,41.4217,41.4217,210000.0
2012-07-06 11:25:00,66.22,66.29,66.18,66.18,77500.0,41.4217,41.4655,41.3967,41.3967,77500.0
2012-07-06 11:30:00,66.17,66.24,66.14,66.17,88200.0,41.3905,41.4342,41.3717,41.3905,88200.0
2012-07-06 11:35:00,66.17,66.28,66.16,66.24,68700.0,41.3905,41.4593,41.3842,41.4342,68700.0
2012-07-06 11:40:00,66.23,66.36,66.21,66.35,146300.0,41.428,41.5093,41.4155,41.503,146300.0
2012-07-06 11:45:00,66.36,66.4,66.32,66.36,102300.0,41.5093,41.5343,41.4843,41.5093,102300.0
2012-07-06 11:50:00,66.36,66.36,66.27,66.33,59100.0,41.5093,41.5093,41.453,41.4905,59100.0
2012-07-06 11:55:00,66.32,66.32,66.17,66.22,296200.0,41.4843,41.4843,41.3905,41.4217,296200.0
2012-07-06 12:00:00,66.21,66.22,66.11,66.19,123000.0,41.4155,41.4217,41.3529,41.403,123000.0
2012-07-06 12:05:00,66.19,66.21,66.16,66.2,272500.0,41.403,41.4155,41.3842,41.4092,272500.0
2012-07-06 12:10:00,66.2,66.2,66.07,66.09,90300.0,41.4092,41.4092,41.3279,41.3404,90300.0
2012-07-06 12:15:00,66.09,66.25,66.09,66.21,63400.0,41.3404,41.4405,41.3404,41.4155,63400.0
2012-07-06 12:20:00,66.2,66.22,66.1,66.13,54000.0,41.4092,41.4217,41.3467,41.3654,54000.0
2012-07-06 12:25:00,66.15,66.23,66.07,66.2,59000.0,41.3779,41.428,41.3279,41.4092,59000.0
2012-07-06 12:30:00,66.2,66.29,66.17,66.22,67600.0,41.4092,41.4655,41.3905,41.4217,67600.0
2012-07-06 12:35:00,66.21,66.22,66.17,66.17,50600.0,41.4155,41.4217,41.3905,41.3905,50600.0
2012-07-06 12:40:00,66.18,66.31,66.18,66.28,61400.0,41.3967,41.478,41.3967,41.4593,61400.0
2012-07-06 12:45:00,66.29,66.38,66.24,66.35,80900.0,41.4655,41.5218,41.4342,41.503,80900.0
2012-07-06 12:50:00,66.34,66.38,66.33,66.35,38000.0,41.4968,41.5218,41.4905,41.503,38000.0
2012-07-06 12:55:00,66.36,66.36,66.31,66.32,48700.0,41.5093,41.5093,41.478,41.4843,48700.0
2012-07-06 13:00:00,66.32,66.32,66.19,66.19,56900.0,41.4843,41.4843,41.403,41.403,56900.0
2012-07-06 13:05:00,66.18,66.19,66.16,66.17,32200.0,41.3967,41.403,41.3842,41.3905,32200.0
2012-07-06 13:10:00,66.16,66.17,66.12,66.12,29300.0,41.3842,41.3905,41.3592,41.3592,29300.0
2012-07-06 13:15:00,66.13,66.27,66.13,66.23,84500.0,41.3654,41.453,41.3654,41.428,84500.0
2012-07-06 13:20:00,66.24,66.24,66.16,66.18,50900.0,41.4342,41.4342,41.3842,41.3967,50900.0
2012-07-06 13:25:00,66.18,66.18,66.13,66.14,29700.0,41.3967,41.3967,41.3654,41.3717,29700.0
2012-07-06 13:30:00,66.13,66.15,66.12,66.14,27000.0,41.3654,41.3779,41.3592,41.3717,27000.0
2012-07-06 13:35:00,66.15,66.17,66.13,66.14,45900.0,41.3779,41.3905,41.3654,41.3717,45900.0
2012-07-06 13:40:00,66.13,66.13,66.04,66.04,47500.0,41.3654,41.3654,41.3091,41.3091,47500.0
2012-07-06 13:45:00,66.03,66.04,65.99,65.99,28000.0,41.3029,41.3091,41.2779,41.2779,28000.0
2012-07-06 13:50:00,65.98,66.02,65.93,65.93,43400.0,41.2716,41.2966,41.2403,41.2403,43400.0
2012-07-06 13:55:00,65.93,65.97,65.92,65.96,53000.0,41.2403,41.2654,41.2341,41.2591,53000.0
2012-07-06 14:00:00,65.96,65.97,65.91,65.94,25700.0,41.2591,41.2654,41.2278,41.2466,25700.0
2012-07-06 14:05:00,65.95,65.95,65.85,65.86,59100.0,41.2528,41.2528,41.1903,41.1965,59100.0
2012-07-06 14:10:00,65.85,65.92,65.84,65.9,68700.0,41.1903,41.2341,41.184,41.2216,68700.0
2012-07-06 14:15:00,65.9,65.91,65.79,65.82,55800.0,41.2216,41.2278,41.1528,41.1715,55800.0
2012-07-06 14:20:00,65.81,65.89,65.77,65.83,61400.0,41.1653,41.2153,41.1402,41.1778,61400.0
2012-07-06 14:25:00,65.84,65.88,65.83,65.83,46900.0,41.184,41.2091,41.1778,41.1778,46900.0
2012-07-06 14:30:00,65.83,65.89,65.79,65.88,38500.0,41.1778,41.2153,41.1528,41.2091,38500.0
2012-07-06 14:35:00,65.88,65.98,65.87,65.97,69200.0,41.2091,41.2716,41.2028,41.2654,69200.0
2012-07-06 14:40:00,65.97,65.98,65.91,65.96,48000.0,41.2654,41.2716,41.2278,41.2591,48000.0
2012-07-06 14:45:00,65.95,66.0,65.95,65.97,45700.0,41.2528,41.2841,41.2528,41.2654,45700.0
2012-07-06 14:50:00,65.97,66.05,65.94,66.05,50900.0,41.2654,41.3154,41.2466,41.3154,50900.0
2012-07-06 14:55:00,66.04,66.04,65.92,65.95,41800.0,41.3091,41.3091,41.2341,41.2528,41800.0
2012-07-06 15:00:00,65.96,66.0,65.94,65.96,65200.0,41.2591,41.2841,41.2466,41.2591,65200.0
2012-07-06 15:05:00,65.96,66.09,65.96,66.08,68100.0,41.2591,41.3404,41.2591,41.3342,68100.0
2012-07-06 15:10:00,66.08,66.17,66.07,66.17,71000.0,41.3342,41.3905,41.3279,41.3905,71000.0
2012-07-06 15:15:00,66.17,66.26,66.12,66.25,215300.0,41.3905,41.4468,41.3592,41.4405,215300.0
2012-07-06 15:20:00,66.25,66.26,66.16,66.22,154400.0,41.4405,41.4468,41.3842,41.4217,154400.0
2012-07-06 15:25:00,66.22,66.26,66.12,66.26,141500.0,41.4217,41.4468,41.3592,41.4468,141500.0
2012-07-06 15:30:00,66.26,66.35,66.26,66.33,357600.0,41.4468,41.503,41.4468,41.4905,357600.0
2012-07-06 15:35:00,66.32,66.34,66.19,66.24,180700.0,41.4843,41.4968,41.403,41.4342,180700.0
2012-07-06 15:40:00,66.24,66.34,66.17,66.31,175500.0,41.4342,41.4968,41.3905,41.478,175500.0
2012-07-06 15:45:00,66.32,66.43,66.27,66.35,374300.0,41.4843,41.5531,41.453,41.503,374300.0
2012-07-06 15:50:00,66.35,66.4,66.27,66.35,293500.0,41.503,41.5343,41.453,41.503,293500.0
2012-07-06 15:55:00,66.36,66.45,66.3,66.31,729700.0,41.5093,41.5656,41.4718,41.478,729700.0
2012-07-09 09:30:00,66.24,66.24,66.02,66.02,114900.0,41.4342,41.4342,41.2966,41.2966,114900.0
2012-07-09 09:35:00,66.0,66.0,65.87,65.94,133300.0,41.2841,41.2841,41.2028,41.2466,133300.0
2012-07-09 09:40:00,65.94,65.94,65.68,65.76,168800.0,41.2466,41.2466,41.084,41.134,168800.0
2012-07-09 09:45:00,65.76,65.76,65.66,65.72,123400.0,41.134,41.134,41.0714,41.109,123400.0
2012-07-09 09:50:00,65.73,65.75,65.58,65.65,293000.0,41.1152,41.1277,41.0214,41.0652,293000.0
2012-07-09 09:55:00,65.63,65.75,65.62,65.65,116800.0,41.0527,41.1277,41.0464,41.0652,116800.0
2012-07-09 10:00:00,65.64,65.68,65.52,65.61,417300.0,41.0589,41.084,40.9839,41.0402,417300.0
2012-07-09 10:05:00,65.6,65.8,65.59,65.74,130500.0,41.0339,41.159,41.0277,41.1215,130500.0
2012-07-09 10:10:00,65.73,65.82,65.68,65.81,185000.0,41.1152,41.1715,41.084,41.1653,185000.0
2012-07-09 10:15:00,65.82,65.88,65.67,65.71,179300.0,41.1715,41.2091,41.0777,41.1027,179300.0
2012-07-09 10:20:00,65.75,65.75,65.59,65.61,157800.0,41.1277,41.1277,41.0277,41.0402,157800.0
2012-07-09 10:25:00,65.61,65.77,65.6,65.74,144300.0,41.0402,41.1402,41.0339,41.1215,144300.0
2012-07-09 10:30:00,65.75,65.82,65.73,65.77,102100.0,41.1277,41.1715,41.1152,41.1402,102100.0
2012-07-09 10:35:00,65.77,66.02,65.76,66.0,207400.0,41.1402,41.2966,41.134,41.2841,207400.0
2012-07-09 10:40:00,66.01,66.14,65.98,66.08,148800.0,41.2904,41.3717,41.2716,41.3342,148800.0
2012-07-09 10:45:00,66.08,66.33,66.07,66.32,234000.0,41.3342,41.4905,41.3279,41.4843,234000.0
2012-07-09 10:50:00,66.32,66.36,66.16,66.16,266700.0,41.4843,41.5093,41.3842,41.3842,266700.0
2012-07-09 10:55:00,66.15,66.17,65.96,65.96,128400.0,41.3779,41.3905,41.2591,41.2591,128400.0
2012-07-09 11:00:00,65.96,65.97,65.89,65.92,145700.0,41.2591,41.2654,41.2153,41.2341,145700.0
2012-07-09 11:05:00,65.93,65.99,65.92,65.92,52800.0,41.2403,41.2779,41.2341,41.2341,52800.0
2012-07-09 11:10:00,65.91,65.91,65.75,65.78,138300.0,41.2278,41.2278,41.1277,41.1465,138300.0
2012-07-09 11:15:00,65.77,65.84,65.74,65.79,91200.0,41.1402,41.184,41.1215,41.1528,91200.0
2012-07-09 11:20:00,65.79,65.9,65.79,65.87,111500.0,41.1528,41.2216,41.1528,41.2028,111500.0
2012-07-09 11:25:00,65.88,65.95,65.85,65.92,198000.0,41.2091,41.2528,41.1903,41.2341,198000.0
2012-07-09 11:30:00,65.92,65.98,65.77,65.77,268300.0,41.2341,41.2716,41.1402,41.1402,268300.0
2012-07-09 11:35:00,65.77,65.83,65.75,65.78,68200.0,41.1402,41.1778,41.1277,41.1465,68200.0
2012-07-09 11:40:00,65.78,65.84,65.76,65.83,88900.0,41.1465,41.184,41.134,41.1778,88900.0
2012-07-09 11:45:00,65.82,65.84,65.78,65.81,52400.0,41.1715,41.184,41.1465,41.1653,52400.0
2012-07-09 11:50:00,65.81,65.81,65.7,65.75,83900.0,41.1653,41.1653,41.0965,41.1277,83900.0
2012-07-09 11:55:00,65.75,65.75,65.65,65.67,127300.0,41.1277,41.1277,41.0652,41.0777,127300.0
2012-07-09 12:00:00,65.66,65.75,65.66,65.74,99300.0,41.0714,41.1277,41.0714,41.1215,99300.0
2012-07-09 12:05:00,65.74,65.82,65.73,65.82,97300.0,41.1215,41.1715,41.1152,41.1715,97300.0
2012-07-09 12:10:00,65.82,65.92,65.82,65.89,92200.0,41.1715,41.2341,41.1715,41.2153,92200.0
2012-07-09 12:15:00,65.9,65.95,65.83,65.94,63700.0,41.2216,41.2528,41.1778,41.2466,63700.0
2012-07-09 12:20:00,65.94,66.08,65.94,66.01,114900.0,41.2466,41.3342,41.2466,41.2904,114900.0
2012-07-09 12:25:00,66.01,66.06,65.95,65.97,41700.0,41.2904,41.3216,41.2528,41.2654,41700.0
2012-07-09 12:30:00,65.97,66.06,65.97,65.98,68000.0,41.2654,41.3216,41.2654,41.2716,68000.0
2012-07-09 12:35:00,65.99,65.99,65.86,65.9,30900.0,41.2779,41.2779,41.1965,41.2216,30900.0
2012-07-09 12:40:00,65.9,65.93,65.87,65.89,89200.0,41.2216,41.2403,41.2028,41.2153,89200.0
2012-07-09 12:45:00,65.88,65.94,65.83,65.92,64900.0,41.2091,41.2466,41.1778,41.2341,64900.0
2012-07-09 12:50:00,65.93,66.02,65.9,65.92,62300.0,41.2403,41.2966,41.2216,41.2341,62300.0
2012-07-09 12:55:00,65.92,65.92,65.81,65.82,53600.0,41.2341,41.2341,41.1653,41.1715,53600.0
2012-07-09 13:00:00,65.82,65.98,65.82,65.96,96900.0,41.1715,41.2716,41.1715,41.2591,96900.0
2012-07-09 13:05:00,65.95,65.95,65.88,65.91,20500.0,41.2528,41.2528,41.2091,41.2278,20500.0
2012-07-09 13:10:00,65.91,65.92,65.82,65.83,42800.0,41.2278,41.2341,41.1715,41.1778,42800.0
2012-07-09 13:15:00,65.84,65.95,65.83,65.94,49600.0,41.184,41.2528,41.1778,41.2466,49600.0
2012-07-09 13:20:00,65.97,65.98,65.95,65.98,42000.0,41.2654,41.2716,41.2528,41.2716,42000.0
2012-07-09 13:25:00,65.98,66.12,65.98,66.08,97000.0,41.2716,41.3592,41.2716,41.3342,97000.0
2012-07-09 13:30:00,66.08,66.12,66.03,66.05,101300.0,41.3342,41.3592,41.3029,41.3154,101300.0
2012-07-09 13:35:00,66.05,66.2,66.04,66.19,94000.0,41.3154,41.4092,41.3091,41.403,94000.0
2012-07-09 13:40:00,66.18,66.21,66.14,66.15,70500.0,41.3967,41.4155,41.3717,41.3779,70500.0
2012-07-09 13:45:00,66.15,66.17,66.05,66.06,43400.0,41.3779,41.3905,41.3154,41.3216,43400.0
2012-07-09 13:50:00,66.06,66.07,66.0,66.01,107600.0,41.3216,41.3279,41.2841,41.2904,107600.0
2012-07-09 13:55:00,66.01,66.08,66.01,66.07,29600.0,41.2904,41.3342,41.2904,41.3279,29600.0
2012-07-09 14:00:00,66.05,66.06,66.02,66.04,38500.0,41.3154,41.3216,41.2966,41.3091,38500.0
2012-07-09 14:05:00,66.04,66.09,66.03,66.04,51700.0,41.3091,41.3404,41.3029,41.3091,51700.0
2012-07-09 14:10:00,66.05,66.06,66.0,66.01,74400.0,41.3154,41.3216,41.2841,41.2904,74400.0
2012-07-09 14:15:00,66.0,66.0,65.86,65.9,84100.0,41.2841,41.2841,41.1965,41.2216,84100.0
2012-07-09 14:20:00,65.91,65.91,65.85,65.88,14600.0,41.2278,41.2278,41.1903,41.2091,14600.0
2012-07-09 14:25:00,65.87,65.87,65.78,65.79,220500.0,41.2028,41.2028,41.1465,41.1528,220500.0
2012-07-09 14:30:00,65.81,65.91,65.79,65.91,107400.0,41.1653,41.2278,41.1528,41.2278,107400.0
2012-07-09 14:35:00,65.92,65.96,65.91,65.94,39400.0,41.2341,41.2591,41.2278,41.2466,39400.0
2012-07-09 14:40:00,65.94,65.94,65.79,65.84,44300.0,41.2466,41.2466,41.1528,41.184,44300.0
2012-07-09 14:45:00,65.84,65.85,65.72,65.78,116200.0,41.184,41.1903,41.109,41.1465,116200.0
2012-07-09 14:50:00,65.8,65.87,65.78,65.84,29400.0,41.159,41.2028,41.1465,41.184,29400.0
2012-07-09 14:55:00,65.83,65.83,65.76,65.8,62100.0,41.1778,41.1778,41.134,41.159,62100.0
2012-07-09 15:00:00,65.8,65.92,65.78,65.9,40300.0,41.159,41.2341,41.1465,41.2216,40300.0
2012-07-09 15:05:00,65.9,65.92,65.84,65.88,51800.0,41.2216,41.2341,41.184,41.2091,51800.0
2012-07-09 15:10:00,65.88,65.88,65.78,65.78,39100.0,41.2091,41.2091,41.1465,41.1465,39100.0
2012-07-09 15:15:00,65.78,65.85,65.77,65.81,62300.0,41.1465,41.1903,41.1402,41.1653,62300.0
2012-07-09 15:20:00,65.82,65.87,65.7,65.87,91200.0,41.1715,41.2028,41.0965,41.2028,91200.0
2012-07-09 15:25:00,65.87,65.99,65.82,65.92,91700.0,41.2028,41.2779,41.1715,41.2341,91700.0
2012-07-09 15:30:00,65.92,65.98,65.78,65.88,285300.0,41.2341,41.2716,41.1465,41.2091,285300.0
2012-07-09 15:35:00,65.87,65.91,65.79,65.84,145000.0,41.2028,41.2278,41.1528,41.184,145000.0
2012-07-09 15:40:00,65.86,65.98,65.83,65.95,72400.0,41.1965,41.2716,41.1778,41.2528,72400.0
2012-07-09 15:45:00,65.94,66.04,65.9,66.02,221200.0,41.2466,41.3091,41.2216,41.2966,221200.0
2012-07-09 15:50:00,66.02,66.06,65.96,66.03,362100.0,41.2966,41.3216,41.2591,41.3029,362100.0
2012-07-09 15:55:00,66.03,66.09,66.01,66.02,425400.0,41.3029,41.3404,41.2904,41.2966,425400.0
2012-07-10 09:30:00,66.39,66.5,66.34,66.48,280400.0,41.5281,41.5969,41.4968,41.5844,280400.0
2012-07-10 09:35:00,66.48,66.59,66.4,66.4,237200.0,41.5844,41.6532,41.5343,41.5343,237200.0
2012-07-10 09:40:00,66.41,66.47,66.25,66.25,150900.0,41.5406,41.5781,41.4405,41.4405,150900.0
2012-07-10 09:45:00,66.25,66.27,66.2,66.25,119200.0,41.4405,41.453,41.4092,41.4405,119200.0
2012-07-10 09:50:00,66.26,66.27,66.13,66.2,106500.0,41.4468,41.453,41.3654,41.4092,106500.0
2012-07-10 09:55:00,66.21,66.23,66.0,66.05,271700.0,41.4155,41.428,41.2841,41.3154,271700.0
2012-07-10 10:00:00,66.05,66.11,65.88,65.89,279200.0,41.3154,41.3529,41.2091,41.2153,279200.0
2012-07-10 10:05:00,65.87,65.87,65.76,65.77,190800.0,41.2028,41.2028,41.134,41.1402,190800.0
2012-07-10 10:10:00,65.76,65.9,65.75,65.78,193900.0,41.134,41.2216,41.1277,41.1465,193900.0
2012-07-10 10:15:00,65.78,65.89,65.77,65.77,201100.0,41.1465,41.2153,41.1402,41.1402,201100.0
2012-07-10 10:20:00,65.77,65.97,65.74,65.95,237800.0,41.1402,41.2654,41.1215,41.2528,237800.0
2012-07-10 10:25:00,65.94,66.07,65.89,66.05,258900.0,41.2466,41.3279,41.2153,41.3154,258900.0
2012-07-10 10:30:00,66.04,66.12,65.9,65.93,219700.0,41.3091,41.3592,41.2216,41.2403,219700.0
2012-07-10 10:35:00,65.9,65.93,65.75,65.76,146500.0,41.2216,41.2403,41.1277,41.134,146500.0
2012-07-10 10:40:00,65.75,65.82,65.69,65.82,64600.0,41.1277,41.1715,41.0902,41.1715,64600.0
2012-07-10 10:45:00,65.82,65.89,65.73,65.8,94900.0,41.1715,41.2153,41.1152,41.159,94900.0
2012-07-10 10:50:00,65.79,65.9,65.76,65.8,81900.0,41.1528,41.2216,41.134,41.159,81900.0
2012-07-10 10:55:00,65.8,65.84,65.65,65.76,98800.0,41.159,41.184,41.0652,41.134,98800.0
2012-07-10 11:00:00,65.75,65.76,65.66,65.68,153400.0,41.1277,41.134,41.0714,41.084,153400.0
2012-07-10 11:05:00,65.68,65.79,65.63,65.74,212500.0,41.084,41.1528,41.0527,41.1215,212500.0
2012-07-10 11:10:00,65.73,65.82,65.64,65.78,144500.0,41.1152,41.1715,41.0589,41.1465,144500.0
2012-07-10 11:15:00,65.78,65.79,65.69,65.78,64900.0,41.1465,41.1528,41.0902,41.1465,64900.0
2012-07-10 11:20:00,65.79,65.85,65.76,65.83,97900.0,41.1528,41.1903,41.134,41.1778,97900.0
2012-07-10 11:25:00,65.83,65.83,65.69,65.7,453300.0,41.1778,41.1778,41.0902,41.0965,453300.0
2012-07-10 11:30:00,65.69,65.69,65.6,65.6,196900.0,41.0902,41.0902,41.0339,41.0339,196900.0
2012-07-10 11:35:00,65.61,65.64,65.58,65.6,242100.0,41.0402,41.0589,41.0214,41.0339,242100.0
2012-07-10 11:40:00,65.59,65.61,65.42,65.45,467000.0,41.0277,41.0402,40.9213,40.9401,467000.0
2012-07-10 11:45:00,65.45,65.47,65.42,65.46,320200.0,40.9401,40.9526,40.9213,40.9463,320200.0
2012-07-10 11:50:00,65.45,65.54,65.45,65.5,146600.0,40.9401,40.9964,40.9401,40.9714,146600.0
2012-07-10 11:55:00,65.5,65.55,65.5,65.55,238400.0,40.9714,41.0026,40.9714,41.0026,238400.0
2012-07-10 12:00:00,65.54,65.58,65.51,65.57,180100.0,40.9964,41.0214,40.9776,41.0151,180100.0
2012-07-10 12:05:00,65.57,65.57,65.47,65.51,117800.0,41.0151,41.0151,40.9526,40.9776,117800.0
2012-07-10 12:10:00,65.51,65.55,65.46,65.55,139100.0,40.9776,41.0026,40.9463,41.0026,139100.0
2012-07-10 12:15:00,65.55,65.55,65.45,65.5,163500.0,41.0026,41.0026,40.9401,40.9714,163500.0
2012-07-10 12:20:00,65.5,65.57,65.48,65.53,138600.0,40.9714,41.0151,40.9588,40.9901,138600.0
2012-07-10 12:25:00,65.53,65.54,65.49,65.5,43000.0,40.9901,40.9964,40.9651,40.9714,43000.0
2012-07-10 12:30:00,65.49,65.58,65.49,65.58,65100.0,40.9651,41.0214,40.9651,41.0214,65100.0
2012-07-10 12:35:00,65.6,65.66,65.57,65.66,69000.0,41.0339,41.0714,41.0151,41.0714,69000.0
2012-07-10 12:40:00,65.66,65.68,65.58,65.6,90200.0,41.0714,41.084,41.0214,41.0339,90200.0
2012-07-10 12:45:00,65.61,65.67,65.58,65.59,71500.0,41.0402,41.0777,41.0214,41.0277,71500.0
2012-07-10 12:50:00,65.6,65.66,65.58,65.66,70000.0,41.0339,41.0714,41.0214,41.0714,70000.0
2012-07-10 12:55:00,65.66,65.66,65.53,65.53,87500.0,41.0714,41.0714,40.9901,40.9901,87500.0
2012-07-10 13:00:00,65.53,65.6,65.53,65.55,41100.0,40.9901,41.0339,40.9901,41.0026,41100.0
2012-07-10 13:05:00,65.56,65.64,65.55,65.64,49300.0,41.0089,41.0589,41.0026,41.0589,49300.0
2012-07-10 13:10:00,65.64,65.64,65.6,65.62,50800.0,41.0589,41.0589,41.0339,41.0464,50800.0
2012-07-10 13:15:00,65.62,65.71,65.62,65.7,52700.0,41.0464,41.1027,41.0464,41.0965,52700.0
2012-07-10 13:20:00,65.71,65.72,65.49,65.53,118800.0,41.1027,41.109,40.9651,40.9901,118800.0
2012-07-10 13:25:00,65.53,65.55,65.47,65.51,69700.0,40.9901,41.0026,40.9526,40.9776,69700.0
2012-07-10 13:30:00,65.51,65.52,65.37,65.43,322400.0,40.9776,40.9839,40.89,40.9276,322400.0
2012-07-10 13:35:00,65.42,65.43,65.31,65.33,103400.0,40.9213,40.9276,40.8525,40.865,103400.0
2012-07-10 13:40:00,65.33,65.36,65.3,65.36,50200.0,40.865,40.8838,40.8463,40.8838,50200.0
2012-07-10 13:45:00,65.36,65.38,65.23,65.28,106800.0,40.8838,40.8963,40.8025,40.8337,106800.0
2012-07-10 13:50:00,65.28,65.39,65.23,65.38,211900.0,40.8337,40.9026,40.8025,40.8963,211900.0
2012-07-10 13:55:00,65.38,65.4,65.32,65.34,145000.0,40.8963,40.9088,40.8588,40.8713,145000.0
2012-07-10 14:00:00,65.34,65.43,65.32,65.39,64200.0,40.8713,40.9276,40.8588,40.9026,64200.0
2012-07-10 14:05:00,65.39,65.4,65.29,65.32,62100.0,40.9026,40.9088,40.84,40.8588,62100.0
2012-07-10 14:10:00,65.31,65.31,65.16,65.19,135200.0,40.8525,40.8525,40.7587,40.7774,135200.0
2012-07-10 14:15:00,65.18,65.18,65.0,65.03,285100.0,40.7712,40.7712,40.6586,40.6774,285100.0
2012-07-10 14:20:00,65.03,65.06,64.92,64.93,215700.0,40.6774,40.6961,40.6086,40.6148,215700.0
2012-07-10 14:25:00,64.93,65.03,64.93,65.01,166000.0,40.6148,40.6774,40.6148,40.6649,166000.0
2012-07-10 14:30:00,65.02,65.02,64.79,64.86,419000.0,40.6711,40.6711,40.5272,40.571,419000.0
2012-07-10 14:35:00,64.86,65.13,64.85,65.09,139000.0,40.571,40.7399,40.5648,40.7149,139000.0
2012-07-10 14:40:00,65.09,65.09,64.94,64.97,118600.0,40.7149,40.7149,40.6211,40.6398,118600.0
2012-07-10 14:45:00,64.97,65.07,64.97,64.99,216800.0,40.6398,40.7024,40.6398,40.6523,216800.0
2012-07-10 14:50:00,65.0,65.01,64.76,64.86,735600.0,40.6586,40.6649,40.5085,40.571,735600.0
2012-07-10 14:55:00,64.84,64.92,64.81,64.88,379900.0,40.5585,40.6086,40.5398,40.5835,379900.0
2012-07-10 15:00:00,64.87,65.04,64.86,65.0,433900.0,40.5773,40.6836,40.571,40.6586,433900.0
2012-07-10 15:05:00,65.01,65.05,64.92,64.92,166300.0,40.6649,40.6899,40.6086,40.6086,166300.0
2012-07-10 15:10:00,64.94,64.98,64.84,64.87,180900.0,40.6211,40.6461,40.5585,40.5773,180900.0
2012-07-10 15:15:00,64.88,64.94,64.79,64.86,117700.0,40.5835,40.6211,40.5272,40.571,117700.0
2012-07-10 15:20:00,64.85,64.93,64.77,64.79,209800.0,40.5648,40.6148,40.5147,40.5272,209800.0
2012-07-10 15:25:00,64.79,64.87,64.73,64.74,307700.0,40.5272,40.5773,40.4897,40.496,307700.0
2012-07-10 15:30:00,64.75,64.81,64.66,64.69,324800.0,40.5022,40.5398,40.4459,40.4647,324800.0
2012-07-10 15:35:00,64.71,64.74,64.66,64.73,203000.0,40.4772,40.496,40.4459,40.4897,203000.0
2012-07-10 15:40:00,64.73,64.76,64.64,64.76,310300.0,40.4897,40.5085,40.4334,40.5085,310300.0
2012-07-10 15:45:00,64.75,64.87,64.7,64.75,1258300.0,40.5022,40.5773,40.4709,40.5022,1258300.0
2012-07-10 15:50:00,64.75,65.04,64.75,65.03,601700.0,40.5022,40.6836,40.5022,40.6774,601700.0
2012-07-10 15:55:00,65.03,65.1,64.97,64.97,672000.0,40.6774,40.7212,40.6398,40.6398,672000.0
2012-07-11 09:30:00,65.3,65.46,65.15,65.24,149500.0,40.8463,40.9463,40.7524,40.8087,149500.0
2012-07-11 09:35:00,65.23,65.46,65.13,65.34,107900.0,40.8025,40.9463,40.7399,40.8713,107900.0
2012-07-11 09:40:00,65.34,65.69,65.34,65.5,931900.0,40.8713,41.0902,40.8713,40.9714,931900.0
2012-07-11 09:45:00,65.49,65.66,65.38,65.63,824700.0,40.9651,41.0714,40.8963,41.0527,824700.0
2012-07-11 09:50:00,65.63,65.85,65.63,65.77,538700.0,41.0527,41.1903,41.0527,41.1402,538700.0
2012-07-11 09:55:00,65.77,65.79,65.66,65.71,125500.0,41.1402,41.1528,41.0714,41.1027,125500.0
2012-07-11 10:00:00,65.71,65.79,65.59,65.75,355600.0,41.1027,41.1528,41.0277,41.1277,355600.0
2012-07-11 10:05:00,65.76,65.91,65.74,65.75,233000.0,41.134,41.2278,41.1215,41.1277,233000.0
2012-07-11 10:10:00,65.74,65.88,65.63,65.67,183100.0,41.1215,41.2091,41.0527,41.0777,183100.0
2012-07-11 10:15:00,65.67,65.84,65.61,65.84,234800.0,41.0777,41.184,41.0402,41.184,234800.0
2012-07-11 10:20:00,65.85,65.9,65.74,65.87,788000.0,41.1903,41.2216,41.1215,41.2028,788000.0
2012-07-11 10:25:00,65.88,65.88,65.77,65.8,608900.0,41.2091,41.2091,41.1402,41.159,608900.0
2012-07-11 10:30:00,65.8,65.9,65.53,65.59,405600.0,41.159,41.2216,40.9901,41.0277,405600.0
2012-07-11 10:35:00,65.6,65.6,65.44,65.44,283900.0,41.0339,41.0339,40.9338,40.9338,283900.0
2012-07-11 10:40:00,65.45,65.77,65.44,65.77,95100.0,40.9401,41.1402,40.9338,41.1402,95100.0
2012-07-11 10:45:00,65.77,65.77,65.48,65.53,154300.0,41.1402,41.1402,40.9588,40.9901,154300.0
2012-07-11 10:50:00,65.53,65.55,65.4,65.43,163200.0,40.9901,41.0026,40.9088,40.9276,163200.0
2012-07-11 10:55:00,65.41,65.56,65.4,65.43,97100.0,40.9151,41.0089,40.9088,40.9276,97100.0
2012-07-11 11:00:00,65.43,65.65,65.4,65.62,190600.0,40.9276,41.0652,40.9088,41.0464,190600.0
2012-07-11 11:05:00,65.62,65.75,65.58,65.7,131800.0,41.0464,41.1277,41.0214,41.0965,131800.0
2012-07-11 11:10:00,65.7,65.72,65.52,65.54,147500.0,41.0965,41.109,40.9839,40.9964,147500.0
2012-07-11 11:15:00,65.53,65.7,65.53,65.59,95900.0,40.9901,41.0965,40.9901,41.0277,95900.0
2012-07-11 11:20:00,65.58,65.7,65.57,65.69,60600.0,41.0214,41.0965,41.0151,41.0902,60600.0
2012-07-11 11:25:00,65.69,65.75,65.58,65.59,112000.0,41.0902,41.1277,41.0214,41.0277,112000.0
2012-07-11 11:30:00,65.58,65.73,65.58,65.69,151100.0,41.0214,41.1152,41.0214,41.0902,151100.0
2012-07-11 11:35:00,65.68,65.78,65.67,65.75,93400.0,41.084,41.1465,41.0777,41.1277,93400.0
2012-07-11 11:40:00,65.75,65.78,65.66,65.71,91600.0,41.1277,41.1465,41.0714,41.1027,91600.0
2012-07-11 11:45:00,65.72,65.85,65.67,65.77,100700.0,41.109,41.1903,41.0777,41.1402,100700.0
2012-07-11 11:50:00,65.76,65.76,65.7,65.71,66200.0,41.134,41.134,41.0965,41.1027,66200.0
2012-07-11 11:55:00,65.71,65.76,65.67,65.74,70500.0,41.1027,41.134,41.0777,41.1215,70500.0
2012-07-11 12:00:00,65.75,65.93,65.74,65.91,155000.0,41.1277,41.2403,41.1215,41.2278,155000.0
2012-07-11 12:05:00,65.91,66.0,65.89,65.93,215800.0,41.2278,41.2841,41.2153,41.2403,215800.0
2012-07-11 12:10:00,65.94,65.98,65.92,65.92,82500.0,41.2466,41.2716,41.2341,41.2341,82500.0
2012-07-11 12:15:00,65.92,65.97,65.9,65.97,81400.0,41.2341,41.2654,41.2216,41.2654,81400.0
2012-07-11 12:20:00,65.96,66.0,65.89,65.89,138500.0,41.2591,41.2841,41.2153,41.2153,138500.0
2012-07-11 12:25:00,65.88,65.93,65.86,65.9,82800.0,41.2091,41.2403,41.1965,41.2216,82800.0
2012-07-11 12:30:00,65.92,65.96,65.92,65.95,55600.0,41.2341,41.2591,41.2341,41.2528,55600.0
2012-07-11 12:35:00,65.96,66.02,65.95,65.98,98700.0,41.2591,41.2966,41.2528,41.2716,98700.0
2012-07-11 12:40:00,65.99,66.1,65.99,66.08,124800.0,41.2779,41.3467,41.2779,41.3342,124800.0
2012-07-11 12:45:00,66.07,66.13,66.07,66.08,121800.0,41.3279,41.3654,41.3279,41.3342,121800.0
2012-07-11 12:50:00,66.09,66.12,66.05,66.05,108500.0,41.3404,41.3592,41.3154,41.3154,108500.0
2012-07-11 12:55:00,66.07,66.17,66.04,66.11,154300.0,41.3279,41.3905,41.3091,41.3529,154300.0
2012-07-11 13:00:00,66.11,66.11,65.96,66.02,140300.0,41.3529,41.3529,41.2591,41.2966,140300.0
2012-07-11 13:05:00,66.02,66.07,66.0,66.07,152900.0,41.2966,41.3279,41.2841,41.3279,152900.0
2012-07-11 13:10:00,66.08,66.1,65.99,66.04,90800.0,41.3342,41.3467,41.2779,41.3091,90800.0
2012-07-11 13:15:00,66.03,66.03,65.92,65.93,105800.0,41.3029,41.3029,41.2341,41.2403,105800.0
2012-07-11 13:20:00,65.93,66.04,65.93,66.02,37100.0,41.2403,41.3091,41.2403,41.2966,37100.0
2012-07-11 13:25:00,66.01,66.08,65.99,66.08,282400.0,41.2904,41.3342,41.2779,41.3342,282400.0
2012-07-11 13:30:00,66.08,66.09,66.05,66.08,379500.0,41.3342,41.3404,41.3154,41.3342,379500.0
2012-07-11 13:35:00,66.08,66.1,66.04,66.08,37500.0,41.3342,41.3467,41.3091,41.3342,37500.0
2012-07-11 13:40:00,66.07,66.12,66.05,66.11,53200.0,41.3279,41.3592,41.3154,41.3529,53200.0
2012-07-11 13:45:00,66.12,66.16,66.1,66.15,58100.0,41.3592,41.3842,41.3467,41.3779,58100.0
2012-07-11 13:50:00,66.15,66.15,65.94,65.98,60400.0,41.3779,41.3779,41.2466,41.2716,60400.0
2012-07-11 13:55:00,65.98,66.07,65.97,66.01,61500.0,41.2716,41.3279,41.2654,41.2904,61500.0
2012-07-11 14:00:00,66.01,66.15,65.58,65.72,797600.0,41.2904,41.3779,41.0214,41.109,797600.0
2012-07-11 14:05:00,65.72,65.81,65.54,65.76,507600.0,41.109,41.1653,40.9964,41.134,507600.0
2012-07-11 14:10:00,65.76,65.82,65.65,65.67,291600.0,41.134,41.1715,41.0652,41.0777,291600.0
2012-07-11 14:15:00,65.65,65.71,65.55,65.61,258100.0,41.0652,41.1027,41.0026,41.0402,258100.0
2012-07-11 14:20:00,65.62,65.74,65.53,65.54,258600.0,41.0464,41.1215,40.9901,40.9964,258600.0
2012-07-11 14:25:00,65.52,65.65,65.46,65.6,618100.0,40.9839,41.0652,40.9463,41.0339,618100.0
2012-07-11 14:30:00,65.6,65.6,65.46,65.53,206600.0,41.0339,41.0339,40.9463,40.9901,206600.0
2012-07-11 14:35:00,65.53,65.62,65.53,65.62,262700.0,40.9901,41.0464,40.9901,41.0464,262700.0
2012-07-11 14:40:00,65.62,65.76,65.59,65.75,220600.0,41.0464,41.134,41.0277,41.1277,220600.0
2012-07-11 14:45:00,65.76,65.82,65.64,65.73,189200.0,41.134,41.1715,41.0589,41.1152,189200.0
2012-07-11 14:50:00,65.74,65.81,65.65,65.66,277100.0,41.1215,41.1653,41.0652,41.0714,277100.0
2012-07-11 14:55:00,65.66,65.74,65.66,65.66,105500.0,41.0714,41.1215,41.0714,41.0714,105500.0
2012-07-11 15:00:00,65.67,65.89,65.67,65.76,280600.0,41.0777,41.2153,41.0777,41.134,280600.0
2012-07-11 15:05:00,65.76,65.85,65.73,65.84,209600.0,41.134,41.1903,41.1152,41.184,209600.0
2012-07-11 15:10:00,65.83,65.86,65.74,65.81,77200.0,41.1778,41.1965,41.1215,41.1653,77200.0
2012-07-11 15:15:00,65.81,65.85,65.68,65.83,162800.0,41.1653,41.1903,41.084,41.1778,162800.0
2012-07-11 15:20:00,65.82,65.82,65.62,65.7,151300.0,41.1715,41.1715,41.0464,41.0965,151300.0
2012-07-11 15:25:00,65.71,65.73,65.51,65.63,195800.0,41.1027,41.1152,40.9776,41.0527,195800.0
2012-07-11 15:30:00,65.62,65.73,65.56,65.67,147400.0,41.0464,41.1152,41.0089,41.0777,147400.0
2012-07-11 15:35:00,65.68,65.73,65.61,65.69,169300.0,41.084,41.1152,41.0402,41.0902,169300.0
2012-07-11 15:40:00,65.7,65.9,65.69,65.9,384300.0,41.0965,41.2216,41.0902,41.2216,384300.0
2012-07-11 15:45:00,65.9,66.09,65.9,66.07,793100.0,41.2216,41.3404,41.2216,41.3279,793100.0
2012-07-11 15:50:00,66.07,66.11,65.96,65.98,663700.0,41.3279,41.3529,41.2591,41.2716,663700.0
2012-07-11 15:55:00,65.99,65.99,65.83,65.85,744900.0,41.2779,41.2779,41.1778,41.1903,744900.0
2012-07-12 09:30:00,65.08,65.25,65.03,65.22,243500.0,40.7086,40.815,40.6774,40.7962,243500.0
2012-07-12 09:35:00,65.21,65.47,65.11,65.43,187300.0,40.79,40.9526,40.7274,40.9276,187300.0
2012-07-12 09:40:00,65.41,65.41,65.11,65.23,305600.0,40.9151,40.9151,40.7274,40.8025,305600.0
2012-07-12 09:45:00,65.23,65.28,65.06,65.08,342500.0,40.8025,40.8337,40.6961,40.7086,342500.0
2012-07-12 09:50:00,65.08,65.11,64.99,64.99,520200.0,40.7086,40.7274,40.6523,40.6523,520200.0
2012-07-12 09:55:00,64.97,65.04,64.88,64.97,305900.0,40.6398,40.6836,40.5835,40.6398,305900.0
2012-07-12 10:00:00,64.98,65.1,64.9,64.92,536700.0,40.6461,40.7212,40.596,40.6086,536700.0
2012-07-12 10:05:00,64.94,65.04,64.9,65.02,204600.0,40.6211,40.6836,40.596,40.6711,204600.0
2012-07-12 10:10:00,65.03,65.03,64.92,65.01,142600.0,40.6774,40.6774,40.6086,40.6649,142600.0
2012-07-12 10:15:00,65.03,65.05,64.99,65.05,97500.0,40.6774,40.6899,40.6523,40.6899,97500.0
2012-07-12 10:20:00,65.04,65.17,65.01,65.03,275700.0,40.6836,40.7649,40.6649,40.6774,275700.0
2012-07-12 10:25:00,65.04,65.12,64.96,65.09,265000.0,40.6836,40.7337,40.6336,40.7149,265000.0
2012-07-12 10:30:00,65.08,65.08,64.96,64.99,224400.0,40.7086,40.7086,40.6336,40.6523,224400.0
2012-07-12 10:35:00,65.0,65.01,64.92,64.92,71400.0,40.6586,40.6649,40.6086,40.6086,71400.0
2012-07-12 10:40:00,64.92,64.92,64.82,64.9,247000.0,40.6086,40.6086,40.546,40.596,247000.0
2012-07-12 10:45:00,64.89,64.91,64.82,64.87,233100.0,40.5898,40.6023,40.546,40.5773,233100.0
2012-07-12 10:50:00,64.86,64.92,64.83,64.92,139100.0,40.571,40.6086,40.5523,40.6086,139100.0
2012-07-12 10:55:00,64.91,65.04,64.86,64.98,220400.0,40.6023,40.6836,40.571,40.6461,220400.0
2012-07-12 11:00:00,64.99,65.14,64.96,65.13,719500.0,40.6523,40.7462,40.6336,40.7399,719500.0
2012-07-12 11:05:00,65.15,65.19,65.11,65.18,116000.0,40.7524,40.7774,40.7274,40.7712,116000.0
2012-07-12 11:10:00,65.17,65.18,65.05,65.16,118300.0,40.7649,40.7712,40.6899,40.7587,118300.0
2012-07-12 11:15:00,65.16,65.17,65.06,65.09,116400.0,40.7587,40.7649,40.6961,40.7149,116400.0
2012-07-12 11:20:00,65.07,65.18,65.03,65.09,120000.0,40.7024,40.7712,40.6774,40.7149,120000.0
2012-07-12 11:25:00,65.09,65.2,65.06,65.14,159400.0,40.7149,40.7837,40.6961,40.7462,159400.0
2012-07-12 11:30:00,65.14,65.23,65.06,65.1,120400.0,40.7462,40.8025,40.6961,40.7212,120400.0
2012-07-12 11:35:00,65.1,65.17,65.05,65.05,167000.0,40.7212,40.7649,40.6899,40.6899,167000.0
2012-07-12 11:40:00,65.07,65.19,65.05,65.19,113500.0,40.7024,40.7774,40.6899,40.7774,113500.0
2012-07-12 11:45:00,65.19,65.26,65.14,65.21,390700.0,40.7774,40.8212,40.7462,40.79,390700.0
2012-07-12 11:50:00,65.22,65.25,65.17,65.21,114100.0,40.7962,40.815,40.7649,40.79,114100.0
2012-07-12 11:55:00,65.23,65.33,65.22,65.29,391400.0,40.8025,40.865,40.7962,40.84,391400.0
2012-07-12 12:00:00,65.3,65.37,65.3,65.31,102900.0,40.8463,40.89,40.8463,40.8525,102900.0
2012-07-12 12:05:00,65.32,65.32,65.24,65.29,83100.0,40.8588,40.8588,40.8087,40.84,83100.0
2012-07-12 12:10:00,65.28,65.29,65.23,65.29,35600.0,40.8337,40.84,40.8025,40.84,35600.0
2012-07-12 12:15:00,65.28,65.31,65.2,65.2,308200.0,40.8337,40.8525,40.7837,40.7837,308200.0
2012-07-12 12:20:00,65.21,65.25,65.17,65.21,99100.0,40.79,40.815,40.7649,40.79,99100.0
2012-07-12 12:25:00,65.21,65.36,65.21,65.36,163600.0,40.79,40.8838,40.79,40.8838,163600.0
2012-07-12 12:30:00,65.37,65.41,65.26,65.28,266600.0,40.89,40.9151,40.8212,40.8337,266600.0
2012-07-12 12:35:00,65.29,65.42,65.26,65.35,329300.0,40.84,40.9213,40.8212,40.8775,329300.0
2012-07-12 12:40:00,65.35,65.4,65.33,65.4,97500.0,40.8775,40.9088,40.865,40.9088,97500.0
2012-07-12 12:45:00,65.41,65.41,65.34,65.41,162000.0,40.9151,40.9151,40.8713,40.9151,162000.0
2012-07-12 12:50:00,65.41,65.42,65.34,65.34,98200.0,40.9151,40.9213,40.8713,40.8713,98200.0
2012-07-12 12:55:00,65.33,65.41,65.3,65.4,112100.0,40.865,40.9151,40.8463,40.9088,112100.0
2012-07-12 13:00:00,65.4,65.41,65.27,65.32,115200.0,40.9088,40.9151,40.8275,40.8588,115200.0
2012-07-12 13:05:00,65.31,65.44,65.3,65.37,158200.0,40.8525,40.9338,40.8463,40.89,158200.0
2012-07-12 13:10:00,65.39,65.44,65.35,65.37,189400.0,40.9026,40.9338,40.8775,40.89,189400.0
2012-07-12 13:15:00,65.38,65.47,65.37,65.43,213300.0,40.8963,40.9526,40.89,40.9276,213300.0
2012-07-12 13:20:00,65.44,65.49,65.41,65.42,104500.0,40.9338,40.9651,40.9151,40.9213,104500.0
2012-07-12 13:25:00,65.41,65.52,65.35,65.36,159400.0,40.9151,40.9839,40.8775,40.8838,159400.0
2012-07-12 13:30:00,65.36,65.48,65.36,65.44,100700.0,40.8838,40.9588,40.8838,40.9338,100700.0
2012-07-12 13:35:00,65.44,65.53,65.42,65.5,169300.0,40.9338,40.9901,40.9213,40.9714,169300.0
2012-07-12 13:40:00,65.51,65.61,65.51,65.56,146200.0,40.9776,41.0402,40.9776,41.0089,146200.0
2012-07-12 13:45:00,65.56,65.69,65.56,65.63,230100.0,41.0089,41.0902,41.0089,41.0527,230100.0
2012-07-12 13:50:00,65.63,65.67,65.51,65.53,104700.0,41.0527,41.0777,40.9776,40.9901,104700.0
2012-07-12 13:55:00,65.53,65.59,65.48,65.49,61400.0,40.9901,41.0277,40.9588,40.9651,61400.0
2012-07-12 14:00:00,65.51,65.55,65.39,65.4,124700.0,40.9776,41.0026,40.9026,40.9088,124700.0
2012-07-12 14:05:00,65.39,65.77,65.38,65.77,336300.0,40.9026,41.1402,40.8963,41.1402,336300.0
2012-07-12 14:10:00,65.77,65.82,65.52,65.6,232300.0,41.1402,41.1715,40.9839,41.0339,232300.0
2012-07-12 14:15:00,65.6,65.71,65.55,65.61,154100.0,41.0339,41.1027,41.0026,41.0402,154100.0
2012-07-12 14:20:00,65.61,65.69,65.6,65.63,153600.0,41.0402,41.0902,41.0339,41.0527,153600.0
2012-07-12 14:25:00,65.65,65.72,65.6,65.62,125300.0,41.0652,41.109,41.0339,41.0464,125300.0
2012-07-12 14:30:00,65.62,65.69,65.55,65.56,85100.0,41.0464,41.0902,41.0026,41.0089,85100.0
2012-07-12 14:35:00,65.56,65.66,65.53,65.61,108500.0,41.0089,41.0714,40.9901,41.0402,108500.0
2012-07-12 14:40:00,65.61,65.68,65.57,65.61,93000.0,41.0402,41.084,41.0151,41.0402,93000.0
2012-07-12 14:45:00,65.61,65.61,65.47,65.48,117100.0,41.0402,41.0402,40.9526,40.9588,117100.0
2012-07-12 14:50:00,65.47,65.61,65.47,65.56,92900.0,40.9526,41.0402,40.9526,41.0089,92900.0
2012-07-12 14:55:00,65.56,65.63,65.55,65.59,111400.0,41.0089,41.0527,41.0026,41.0277,111400.0
2012-07-12 15:00:00,65.59,65.64,65.54,65.63,156700.0,41.0277,41.0589,40.9964,41.0527,156700.0
2012-07-12 15:05:00,65.62,65.66,65.56,65.62,52100.0,41.0464,41.0714,41.0089,41.0464,52100.0
2012-07-12 15:10:00,65.62,65.74,65.62,65.68,147400.0,41.0464,41.1215,41.0464,41.084,147400.0
2012-07-12 15:15:00,65.67,65.75,65.55,65.62,240200.0,41.0777,41.1277,41.0026,41.0464,240200.0
2012-07-12 15:20:00,65.63,65.89,65.57,65.89,434900.0,41.0527,41.2153,41.0151,41.2153,434900.0
2012-07-12 15:25:00,65.89,65.92,65.79,65.79,242300.0,41.2153,41.2341,41.1528,41.1528,242300.0
2012-07-12 15:30:00,65.78,65.96,65.78,65.86,243700.0,41.1465,41.2591,41.1465,41.1965,243700.0
2012-07-12 15:35:00,65.86,65.91,65.78,65.78,284200.0,41.1965,41.2278,41.1465,41.1465,284200.0
2012-07-12 15:40:00,65.79,65.94,65.78,65.9,229700.0,41.1528,41.2466,41.1465,41.2216,229700.0
2012-07-12 15:45:00,65.9,65.94,65.7,65.76,337000.0,41.2216,41.2466,41.0965,41.134,337000.0
2012-07-12 15:50:00,65.76,65.77,65.6,65.62,581100.0,41.134,41.1402,41.0339,41.0464,581100.0
2012-07-12 15:55:00,65.61,65.65,65.55,65.6,763800.0,41.0402,41.0652,41.0026,41.0339,763800.0
2012-07-13 09:30:00,65.89,66.02,65.8,66.02,95100.0,41.2153,41.2966,41.159,41.2966,95100.0
2012-07-13 09:35:00,66.03,66.18,65.92,66.17,155900.0,41.3029,41.3967,41.2341,41.3905,155900.0
2012-07-13 09:40:00,66.18,66.37,66.02,66.36,324800.0,41.3967,41.5156,41.2966,41.5093,324800.0
2012-07-13 09:45:00,66.36,66.43,66.21,66.26,175400.0,41.5093,41.5531,41.4155,41.4468,175400.0
2012-07-13 09:50:00,66.27,66.3,66.15,66.18,164700.0,41.453,41.4718,41.3779,41.3967,164700.0
2012-07-13 09:55:00,66.17,66.32,66.17,66.24,347700.0,41.3905,41.4843,41.3905,41.4342,347700.0
2012-07-13 10:00:00,66.24,66.38,66.2,66.37,320700.0,41.4342,41.5218,41.4092,41.5156,320700.0
2012-07-13 10:05:00,66.37,66.53,66.32,66.37,497000.0,41.5156,41.6156,41.4843,41.5156,497000.0
2012-07-13 10:10:00,66.37,66.43,66.24,66.31,226800.0,41.5156,41.5531,41.4342,41.478,226800.0
2012-07-13 10:15:00,66.32,66.33,66.24,66.31,101500.0,41.4843,41.4905,41.4342,41.478,101500.0
2012-07-13 10:20:00,66.31,66.33,66.22,66.29,191100.0,41.478,41.4905,41.4217,41.4655,191100.0
2012-07-13 10:25:00,66.28,66.3,66.22,66.25,90800.0,41.4593,41.4718,41.4217,41.4405,90800.0
2012-07-13 10:30:00,66.26,66.34,66.23,66.33,92700.0,41.4468,41.4968,41.428,41.4905,92700.0
2012-07-13 10:35:00,66.34,66.46,66.34,66.46,99300.0,41.4968,41.5719,41.4968,41.5719,99300.0
2012-07-13 10:40:00,66.45,66.47,66.37,66.37,88200.0,41.5656,41.5781,41.5156,41.5156,88200.0
2012-07-13 10:45:00,66.37,66.42,66.36,66.41,85700.0,41.5156,41.5468,41.5093,41.5406,85700.0
2012-07-13 10:50:00,66.41,66.44,66.39,66.43,84000.0,41.5406,41.5593,41.5281,41.5531,84000.0
2012-07-13 10:55:00,66.43,66.44,66.38,66.41,63300.0,41.5531,41.5593,41.5218,41.5406,63300.0
2012-07-13 11:00:00,66.41,66.43,66.23,66.24,108900.0,41.5406,41.5531,41.428,41.4342,108900.0
2012-07-13 11:05:00,66.24,66.3,66.18,66.3,75400.0,41.4342,41.4718,41.3967,41.4718,75400.0
2012-07-13 11:10:00,66.29,66.33,66.21,66.33,88800.0,41.4655,41.4905,41.4155,41.4905,88800.0
2012-07-13 11:15:00,66.33,66.35,66.27,66.31,88500.0,41.4905,41.503,41.453,41.478,88500.0
2012-07-13 11:20:00,66.3,66.35,66.29,66.35,66000.0,41.4718,41.503,41.4655,41.503,66000.0
2012-07-13 11:25:00,66.34,66.34,66.27,66.28,70000.0,41.4968,41.4968,41.453,41.4593,70000.0
2012-07-13 11:30:00,66.29,66.38,66.28,66.37,61000.0,41.4655,41.5218,41.4593,41.5156,61000.0
2012-07-13 11:35:00,66.38,66.38,66.3,66.32,37900.0,41.5218,41.5218,41.4718,41.4843,37900.0
2012-07-13 11:40:00,66.32,66.38,66.31,66.35,45200.0,41.4843,41.5218,41.478,41.503,45200.0
2012-07-13 11:45:00,66.35,66.43,66.28,66.28,202000.0,41.503,41.5531,41.4593,41.4593,202000.0
2012-07-13 11:50:00,66.28,66.38,66.28,66.34,69500.0,41.4593,41.5218,41.4593,41.4968,69500.0
2012-07-13 11:55:00,66.35,66.38,66.34,66.37,40800.0,41.503,41.5218,41.4968,41.5156,40800.0
2012-07-13 12:00:00,66.37,66.43,66.35,66.41,77100.0,41.5156,41.5531,41.503,41.5406,77100.0
2012-07-13 12:05:00,66.42,66.43,66.39,66.42,34500.0,41.5468,41.5531,41.5281,41.5468,34500.0
2012-07-13 12:10:00,66.42,66.49,66.39,66.43,143500.0,41.5468,41.5906,41.5281,41.5531,143500.0
2012-07-13 12:15:00,66.42,66.44,66.4,66.42,41400.0,41.5468,41.5593,41.5343,41.5468,41400.0
2012-07-13 12:20:00,66.41,66.43,66.34,66.42,54100.0,41.5406,41.5531,41.4968,41.5468,54100.0
2012-07-13 12:25:00,66.42,66.46,66.41,66.43,86600.0,41.5468,41.5719,41.5406,41.5531,86600.0
2012-07-13 12:30:00,66.43,66.46,66.41,66.46,89000.0,41.5531,41.5719,41.5406,41.5719,89000.0
2012-07-13 12:35:00,66.46,66.5,66.46,66.48,144400.0,41.5719,41.5969,41.5719,41.5844,144400.0
2012-07-13 12:40:00,66.48,66.5,66.47,66.48,30100.0,41.5844,41.5969,41.5781,41.5844,30100.0
2012-07-13 12:45:00,66.48,66.51,66.47,66.49,74800.0,41.5844,41.6031,41.5781,41.5906,74800.0
2012-07-13 12:50:00,66.49,66.51,66.48,66.5,37600.0,41.5906,41.6031,41.5844,41.5969,37600.0
2012-07-13 12:55:00,66.5,66.53,66.48,66.5,49200.0,41.5969,41.6156,41.5844,41.5969,49200.0
2012-07-13 13:00:00,66.5,66.5,66.45,66.45,185400.0,41.5969,41.5969,41.5656,41.5656,185400.0
2012-07-13 13:05:00,66.45,66.52,66.45,66.48,97800.0,41.5656,41.6094,41.5656,41.5844,97800.0
2012-07-13 13:10:00,66.48,66.51,66.4,66.46,105300.0,41.5844,41.6031,41.5343,41.5719,105300.0
2012-07-13 13:15:00,66.48,66.5,66.45,66.49,47500.0,41.5844,41.5969,41.5656,41.5906,47500.0
2012-07-13 13:20:00,66.49,66.53,66.49,66.51,106300.0,41.5906,41.6156,41.5906,41.6031,106300.0
2012-07-13 13:25:00,66.51,66.51,66.45,66.46,126900.0,41.6031,41.6031,41.5656,41.5719,126900.0
2012-07-13 13:30:00,66.46,66.48,66.43,66.43,94500.0,41.5719,41.5844,41.5531,41.5531,94500.0
2012-07-13 13:35:00,66.43,66.5,66.41,66.49,45200.0,41.5531,41.5969,41.5406,41.5906,45200.0
2012-07-13 13:40:00,66.48,66.52,66.48,66.5,14800.0,41.5844,41.6094,41.5844,41.5969,14800.0
2012-07-13 13:45:00,66.5,66.53,66.49,66.53,18000.0,41.5969,41.6156,41.5906,41.6156,18000.0
2012-07-13 13:50:00,66.53,66.56,66.51,66.55,72000.0,41.6156,41.6344,41.6031,41.6282,72000.0
2012-07-13 13:55:00,66.56,66.58,66.53,66.54,51600.0,41.6344,41.6469,41.6156,41.6219,51600.0
2012-07-13 14:00:00,66.55,66.58,66.54,66.55,28200.0,41.6282,41.6469,41.6219,41.6282,28200.0
2012-07-13 14:05:00,66.54,66.58,66.52,66.54,47900.0,41.6219,41.6469,41.6094,41.6219,47900.0
2012-07-13 14:10:00,66.54,66.55,66.52,66.55,15400.0,41.6219,41.6282,41.6094,41.6282,15400.0
2012-07-13 14:15:00,66.55,66.58,66.5,66.58,100700.0,41.6282,41.6469,41.5969,41.6469,100700.0
2012-07-13 14:20:00,66.59,66.6,66.54,66.54,61200.0,41.6532,41.6594,41.6219,41.6219,61200.0
2012-07-13 14:25:00,66.55,66.58,66.52,66.56,62800.0,41.6282,41.6469,41.6094,41.6344,62800.0
2012-07-13 14:30:00,66.54,66.6,66.53,66.57,53300.0,41.6219,41.6594,41.6156,41.6407,53300.0
2012-07-13 14:35:00,66.57,66.57,66.53,66.54,36800.0,41.6407,41.6407,41.6156,41.6219,36800.0
2012-07-13 14:40:00,66.54,66.58,66.53,66.58,66700.0,41.6219,41.6469,41.6156,41.6469,66700.0
2012-07-13 14:45:00,66.57,66.6,66.56,66.6,17400.0,41.6407,41.6594,41.6344,41.6594,17400.0
2012-07-13 14:50:00,66.59,66.61,66.58,66.6,31300.0,41.6532,41.6657,41.6469,41.6594,31300.0
2012-07-13 14:55:00,66.6,66.66,66.59,66.65,59800.0,41.6594,41.697,41.6532,41.6907,59800.0
2012-07-13 15:00:00,66.66,66.76,66.65,66.75,129600.0,41.697,41.7595,41.6907,41.7533,129600.0
2012-07-13 15:05:00,66.74,66.77,66.71,66.76,71700.0,41.747,41.7658,41.7282,41.7595,71700.0
2012-07-13 15:10:00,66.76,66.82,66.74,66.76,212000.0,41.7595,41.797,41.747,41.7595,212000.0
2012-07-13 15:15:00,66.76,66.77,66.7,66.73,47200.0,41.7595,41.7658,41.722,41.7407,47200.0
2012-07-13 15:20:00,66.72,66.76,66.7,66.72,164600.0,41.7345,41.7595,41.722,41.7345,164600.0
2012-07-13 15:25:00,66.72,66.73,66.64,66.66,142700.0,41.7345,41.7407,41.6844,41.697,142700.0
2012-07-13 15:30:00,66.66,66.72,66.62,66.7,191600.0,41.697,41.7345,41.6719,41.722,191600.0
2012-07-13 15:35:00,66.7,66.73,66.64,66.65,181700.0,41.722,41.7407,41.6844,41.6907,181700.0
2012-07-13 15:40:00,66.66,66.83,66.66,66.83,531300.0,41.697,41.8033,41.697,41.8033,531300.0
2012-07-13 15:45:00,66.82,66.82,66.68,66.75,309200.0,41.797,41.797,41.7095,41.7533,309200.0
2012-07-13 15:50:00,66.76,66.77,66.62,66.72,473500.0,41.7595,41.7658,41.6719,41.7345,473500.0
2012-07-13 15:55:00,66.71,66.78,66.68,66.73,574500.0,41.7282,41.772,41.7095,41.7407,574500.0
2012-07-16 09:30:00,66.56,66.69,66.38,66.67,158200.0,41.6344,41.7157,41.5218,41.7032,158200.0
2012-07-16 09:35:00,66.67,66.68,66.54,66.58,140100.0,41.7032,41.7095,41.6219,41.6469,140100.0
2012-07-16 09:40:00,66.58,66.58,66.39,66.52,165700.0,41.6469,41.6469,41.5281,41.6094,165700.0
2012-07-16 09:45:00,66.51,66.53,66.41,66.44,123300.0,41.6031,41.6156,41.5406,41.5593,123300.0
2012-07-16 09:50:00,66.42,66.46,66.36,66.37,116700.0,41.5468,41.5719,41.5093,41.5156,116700.0
2012-07-16 09:55:00,66.38,66.42,66.34,66.36,111800.0,41.5218,41.5468,41.4968,41.5093,111800.0
2012-07-16 10:00:00,66.37,66.4,66.33,66.33,89300.0,41.5156,41.5343,41.4905,41.4905,89300.0
2012-07-16 10:05:00,66.32,66.32,66.19,66.21,218600.0,41.4843,41.4843,41.403,41.4155,218600.0
2012-07-16 10:10:00,66.23,66.29,66.17,66.26,293100.0,41.428,41.4655,41.3905,41.4468,293100.0
2012-07-16 10:15:00,66.26,66.35,66.23,66.34,166900.0,41.4468,41.503,41.428,41.4968,166900.0
2012-07-16 10:20:00,66.34,66.41,66.32,66.4,112600.0,41.4968,41.5406,41.4843,41.5343,112600.0
2012-07-16 10:25:00,66.4,66.49,66.38,66.48,86100.0,41.5343,41.5906,41.5218,41.5844,86100.0
2012-07-16 10:30:00,66.47,66.5,66.46,66.48,95000.0,41.5781,41.5969,41.5719,41.5844,95000.0
2012-07-16 10:35:00,66.49,66.62,66.49,66.58,83800.0,41.5906,41.6719,41.5906,41.6469,83800.0
2012-07-16 10:40:00,66.58,66.59,66.46,66.59,101600.0,41.6469,41.6532,41.5719,41.6532,101600.0
2012-07-16 10:45:00,66.6,66.61,66.49,66.49,96400.0,41.6594,41.6657,41.5906,41.5906,96400.0
2012-07-16 10:50:00,66.49,66.55,66.48,66.54,99100.0,41.5906,41.6282,41.5844,41.6219,99100.0
2012-07-16 10:55:00,66.54,66.6,66.48,66.53,85300.0,41.6219,41.6594,41.5844,41.6156,85300.0
2012-07-16 11:00:00,66.52,66.55,66.48,66.53,37200.0,41.6094,41.6282,41.5844,41.6156,37200.0
2012-07-16 11:05:00,66.52,66.54,66.49,66.52,41500.0,41.6094,41.6219,41.5906,41.6094,41500.0
2012-07-16 11:10:00,66.53,66.72,66.53,66.7,176900.0,41.6156,41.7345,41.6156,41.722,176900.0
2012-07-16 11:15:00,66.71,66.8,66.69,66.8,219800.0,41.7282,41.7845,41.7157,41.7845,219800.0
2012-07-16 11:20:00,66.8,66.82,66.74,66.82,364800.0,41.7845,41.797,41.747,41.797,364800.0
2012-07-16 11:25:00,66.82,66.87,66.81,66.83,114800.0,41.797,41.8283,41.7908,41.8033,114800.0
2012-07-16 11:30:00,66.83,66.84,66.67,66.69,163700.0,41.8033,41.8096,41.7032,41.7157,163700.0
2012-07-16 11:35:00,66.7,66.72,66.67,66.7,158000.0,41.722,41.7345,41.7032,41.722,158000.0
2012-07-16 11:40:00,66.7,66.75,66.7,66.73,406600.0,41.722,41.7533,41.722,41.7407,406600.0
2012-07-16 11:45:00,66.73,66.77,66.71,66.75,115500.0,41.7407,41.7658,41.7282,41.7533,115500.0
2012-07-16 11:50:00,66.75,66.84,66.74,66.8,90000.0,41.7533,41.8096,41.747,41.7845,90000.0
2012-07-16 11:55:00,66.81,66.82,66.75,66.8,42200.0,41.7908,41.797,41.7533,41.7845,42200.0
2012-07-16 12:00:00,66.8,66.82,66.77,66.8,121600.0,41.7845,41.797,41.7658,41.7845,121600.0
2012-07-16 12:05:00,66.81,66.86,66.8,66.82,120100.0,41.7908,41.8221,41.7845,41.797,120100.0
2012-07-16 12:10:00,66.82,66.82,66.72,66.75,63100.0,41.797,41.797,41.7345,41.7533,63100.0
2012-07-16 12:15:00,66.75,66.76,66.66,66.76,573500.0,41.7533,41.7595,41.697,41.7595,573500.0
2012-07-16 12:20:00,66.75,66.82,66.75,66.78,49600.0,41.7533,41.797,41.7533,41.772,49600.0
2012-07-16 12:25:00,66.77,66.79,66.73,66.78,71200.0,41.7658,41.7783,41.7407,41.772,71200.0
2012-07-16 12:30:00,66.79,66.81,66.71,66.72,34500.0,41.7783,41.7908,41.7282,41.7345,34500.0
2012-07-16 12:35:00,66.72,66.73,66.62,66.68,90000.0,41.7345,41.7407,41.6719,41.7095,90000.0
2012-07-16 12:40:00,66.68,66.71,66.66,66.66,83400.0,41.7095,41.7282,41.697,41.697,83400.0
2012-07-16 12:45:00,66.67,66.73,66.67,66.71,31400.0,41.7032,41.7407,41.7032,41.7282,31400.0
2012-07-16 12:50:00,66.72,66.77,66.68,66.76,59800.0,41.7345,41.7658,41.7095,41.7595,59800.0
2012-07-16 12:55:00,66.75,66.79,66.72,66.76,46400.0,41.7533,41.7783,41.7345,41.7595,46400.0
2012-07-16 13:00:00,66.77,66.83,66.76,66.82,120900.0,41.7658,41.8033,41.7595,41.797,120900.0
2012-07-16 13:05:00,66.82,66.84,66.79,66.83,85900.0,41.797,41.8096,41.7783,41.8033,85900.0
2012-07-16 13:10:00,66.83,66.88,66.79,66.87,87900.0,41.8033,41.8346,41.7783,41.8283,87900.0
2012-07-16 13:15:00,66.87,66.89,66.81,66.88,158300.0,41.8283,41.8408,41.7908,41.8346,158300.0
2012-07-16 13:20:00,66.89,66.9,66.84,66.89,62700.0,41.8408,41.8471,41.8096,41.8408,62700.0
2012-07-16 13:25:00,66.88,67.02,66.88,67.01,105700.0,41.8346,41.9221,41.8346,41.9159,105700.0
2012-07-16 13:30:00,67.0,67.08,67.0,67.04,68900.0,41.9096,41.9597,41.9096,41.9347,68900.0
2012-07-16 13:35:00,67.04,67.06,66.93,66.93,54900.0,41.9347,41.9472,41.8658,41.8658,54900.0
2012-07-16 13:40:00,66.92,66.96,66.91,66.96,40600.0,41.8596,41.8846,41.8533,41.8846,40600.0
2012-07-16 13:45:00,66.96,67.09,66.94,67.06,111800.0,41.8846,41.9659,41.8721,41.9472,111800.0
2012-07-16 13:50:00,67.05,67.12,67.04,67.1,109200.0,41.9409,41.9847,41.9347,41.9722,109200.0
2012-07-16 13:55:00,67.1,67.19,67.1,67.15,192800.0,41.9722,42.0285,41.9722,42.0035,192800.0
2012-07-16 14:00:00,67.15,67.23,67.14,67.21,156000.0,42.0035,42.0535,41.9972,42.041,156000.0
2012-07-16 14:05:00,67.2,67.22,67.17,67.21,113400.0,42.0347,42.0472,42.016,42.041,113400.0
2012-07-16 14:10:00,67.21,67.23,67.17,67.18,215800.0,42.041,42.0535,42.016,42.0222,215800.0
2012-07-16 14:15:00,67.17,67.28,67.1,67.27,288800.0,42.016,42.0848,41.9722,42.0785,288800.0
2012-07-16 14:20:00,67.28,67.29,67.21,67.23,81200.0,42.0848,42.091,42.041,42.0535,81200.0
2012-07-16 14:25:00,67.24,67.29,67.22,67.25,156600.0,42.0598,42.091,42.0472,42.066,156600.0
2012-07-16 14:30:00,67.26,67.3,67.21,67.22,98200.0,42.0723,42.0973,42.041,42.0472,98200.0
2012-07-16 14:35:00,67.22,67.25,67.17,67.19,171600.0,42.0472,42.066,42.016,42.0285,171600.0
2012-07-16 14:40:00,67.19,67.21,67.15,67.17,51000.0,42.0285,42.041,42.0035,42.016,51000.0
2012-07-16 14:45:00,67.17,67.19,67.12,67.14,81100.0,42.016,42.0285,41.9847,41.9972,81100.0
2012-07-16 14:50:00,67.15,67.2,67.07,67.12,160400.0,42.0035,42.0347,41.9534,41.9847,160400.0
2012-07-16 14:55:00,67.14,67.17,67.12,67.15,87100.0,41.9972,42.016,41.9847,42.0035,87100.0
2012-07-16 15:00:00,67.16,67.17,67.11,67.16,76300.0,42.0097,42.016,41.9784,42.0097,76300.0
2012-07-16 15:05:00,67.16,67.16,67.06,67.06,127000.0,42.0097,42.0097,41.9472,41.9472,127000.0
2012-07-16 15:10:00,67.07,67.09,67.03,67.07,194300.0,41.9534,41.9659,41.9284,41.9534,194300.0
2012-07-16 15:15:00,67.09,67.12,67.07,67.11,141700.0,41.9659,41.9847,41.9534,41.9784,141700.0
2012-07-16 15:20:00,67.12,67.13,67.04,67.11,143600.0,41.9847,41.991,41.9347,41.9784,143600.0
2012-07-16 15:25:00,67.1,67.11,67.05,67.06,98100.0,41.9722,41.9784,41.9409,41.9472,98100.0
2012-07-16 15:30:00,67.06,67.11,66.98,67.11,124900.0,41.9472,41.9784,41.8971,41.9784,124900.0
2012-07-16 15:35:00,67.1,67.1,66.94,66.98,130300.0,41.9722,41.9722,41.8721,41.8971,130300.0
2012-07-16 15:40:00,66.98,66.99,66.89,66.99,165900.0,41.8971,41.9034,41.8408,41.9034,165900.0
2012-07-16 15:45:00,66.99,67.02,66.9,66.95,247900.0,41.9034,41.9221,41.8471,41.8784,247900.0
2012-07-16 15:50:00,66.95,67.01,66.94,67.0,165200.0,41.8784,41.9159,41.8721,41.9096,165200.0
2012-07-16 15:55:00,67.0,67.05,66.92,67.01,303900.0,41.9096,41.9409,41.8596,41.9159,303900.0
2012-07-17 09:30:00,67.37,67.51,67.26,67.49,210300.0,42.1411,42.2286,42.0723,42.2161,210300.0
2012-07-17 09:35:00,67.49,67.52,67.33,67.49,269600.0,42.2161,42.2349,42.1161,42.2161,269600.0
2012-07-17 09:40:00,67.49,67.51,67.2,67.2,225600.0,42.2161,42.2286,42.0347,42.0347,225600.0
2012-07-17 09:45:00,67.2,67.24,67.09,67.1,259000.0,42.0347,42.0598,41.9659,41.9722,259000.0
2012-07-17 09:50:00,67.09,67.17,67.06,67.12,312700.0,41.9659,42.016,41.9472,41.9847,312700.0
2012-07-17 09:55:00,67.13,67.18,67.07,67.07,152300.0,41.991,42.0222,41.9534,41.9534,152300.0
2012-07-17 10:00:00,67.08,67.1,66.63,66.77,668400.0,41.9597,41.9722,41.6782,41.7658,668400.0
2012-07-17 10:05:00,66.77,66.82,66.66,66.81,423000.0,41.7658,41.797,41.697,41.7908,423000.0
2012-07-17 10:10:00,66.8,66.92,66.77,66.82,321400.0,41.7845,41.8596,41.7658,41.797,321400.0
2012-07-17 10:15:00,66.81,66.81,66.66,66.74,250500.0,41.7908,41.7908,41.697,41.747,250500.0
2012-07-17 10:20:00,66.74,66.96,66.69,66.96,228700.0,41.747,41.8846,41.7157,41.8846,228700.0
2012-07-17 10:25:00,66.96,67.02,66.85,66.86,249500.0,41.8846,41.9221,41.8158,41.8221,249500.0
2012-07-17 10:30:00,66.86,66.93,66.82,66.85,212500.0,41.8221,41.8658,41.797,41.8158,212500.0
2012-07-17 10:35:00,66.86,66.87,66.53,66.53,252200.0,41.8221,41.8283,41.6156,41.6156,252200.0
2012-07-17 10:40:00,66.53,66.53,66.3,66.4,1605100.0,41.6156,41.6156,41.4718,41.5343,1605100.0
2012-07-17 10:45:00,66.41,66.54,66.33,66.49,820600.0,41.5406,41.6219,41.4905,41.5906,820600.0
2012-07-17 10:50:00,66.5,66.64,66.44,66.59,173400.0,41.5969,41.6844,41.5593,41.6532,173400.0
2012-07-17 10:55:00,66.57,66.63,66.55,66.63,376700.0,41.6407,41.6782,41.6282,41.6782,376700.0
2012-07-17 11:00:00,66.64,66.79,66.59,66.79,417000.0,41.6844,41.7783,41.6532,41.7783,417000.0
2012-07-17 11:05:00,66.78,66.87,66.77,66.82,231800.0,41.772,41.8283,41.7658,41.797,231800.0
2012-07-17 11:10:00,66.81,66.96,66.81,66.86,139600.0,41.7908,41.8846,41.7908,41.8221,139600.0
2012-07-17 11:15:00,66.86,66.88,66.74,66.78,132400.0,41.8221,41.8346,41.747,41.772,132400.0
2012-07-17 11:20:00,66.77,66.84,66.75,66.8,246600.0,41.7658,41.8096,41.7533,41.7845,246600.0
2012-07-17 11:25:00,66.8,66.85,66.68,66.71,90600.0,41.7845,41.8158,41.7095,41.7282,90600.0
2012-07-17 11:30:00,66.71,66.79,66.68,66.79,119800.0,41.7282,41.7783,41.7095,41.7783,119800.0
2012-07-17 11:35:00,66.78,66.95,66.77,66.92,124800.0,41.772,41.8784,41.7658,41.8596,124800.0
2012-07-17 11:40:00,66.92,67.06,66.91,67.05,170300.0,41.8596,41.9472,41.8533,41.9409,170300.0
2012-07-17 11:45:00,67.05,67.1,67.05,67.08,63400.0,41.9409,41.9722,41.9409,41.9597,63400.0
2012-07-17 11:50:00,67.1,67.11,66.99,67.07,140600.0,41.9722,41.9784,41.9034,41.9534,140600.0
2012-07-17 11:55:00,67.06,67.24,67.05,67.23,193800.0,41.9472,42.0598,41.9409,42.0535,193800.0
2012-07-17 12:00:00,67.24,67.46,67.23,67.39,1093700.0,42.0598,42.1974,42.0535,42.1536,1093700.0
2012-07-17 12:05:00,67.38,67.45,67.27,67.27,126900.0,42.1473,42.1911,42.0785,42.0785,126900.0
2012-07-17 12:10:00,67.28,67.32,67.21,67.24,132400.0,42.0848,42.1098,42.041,42.0598,132400.0
2012-07-17 12:15:00,67.23,67.25,67.2,67.23,60900.0,42.0535,42.066,42.0347,42.0535,60900.0
2012-07-17 12:20:00,67.22,67.36,67.22,67.3,60600.0,42.0472,42.1348,42.0472,42.0973,60600.0
2012-07-17 12:25:00,67.29,67.33,67.26,67.27,62000.0,42.091,42.1161,42.0723,42.0785,62000.0
2012-07-17 12:30:00,67.28,67.4,67.28,67.38,126800.0,42.0848,42.1598,42.0848,42.1473,126800.0
2012-07-17 12:35:00,67.38,67.4,67.35,67.37,173500.0,42.1473,42.1598,42.1286,42.1411,173500.0
2012-07-17 12:40:00,67.36,67.41,67.36,67.39,89900.0,42.1348,42.1661,42.1348,42.1536,89900.0
2012-07-17 12:45:00,67.37,67.41,67.37,67.38,42800.0,42.1411,42.1661,42.1411,42.1473,42800.0
2012-07-17 12:50:00,67.38,67.41,67.33,67.35,51900.0,42.1473,42.1661,42.1161,42.1286,51900.0
2012-07-17 12:55:00,67.34,67.37,67.28,67.32,70500.0,42.1223,42.1411,42.0848,42.1098,70500.0
2012-07-17 13:00:00,67.31,67.35,67.3,67.35,73600.0,42.1035,42.1286,42.0973,42.1286,73600.0
2012-07-17 13:05:00,67.35,67.35,67.31,67.34,67100.0,42.1286,42.1286,42.1035,42.1223,67100.0
2012-07-17 13:10:00,67.34,67.36,67.3,67.33,57300.0,42.1223,42.1348,42.0973,42.1161,57300.0
2012-07-17 13:15:00,67.33,67.4,67.33,67.36,53300.0,42.1161,42.1598,42.1161,42.1348,53300.0
2012-07-17 13:20:00,67.37,67.48,67.34,67.47,89900.0,42.1411,42.2099,42.1223,42.2036,89900.0
2012-07-17 13:25:00,67.48,67.54,67.47,67.51,196500.0,42.2099,42.2474,42.2036,42.2286,196500.0
2012-07-17 13:30:00,67.51,67.63,67.51,67.62,221000.0,42.2286,42.3037,42.2286,42.2975,221000.0
2012-07-17 13:35:00,67.63,67.65,67.58,67.59,105900.0,42.3037,42.3162,42.2724,42.2787,105900.0
2012-07-17 13:40:00,67.59,67.66,67.58,67.63,134000.0,42.2787,42.3225,42.2724,42.3037,134000.0
2012-07-17 13:45:00,67.62,67.64,67.6,67.64,75500.0,42.2975,42.31,42.2849,42.31,75500.0
2012-07-17 13:50:00,67.64,67.68,67.6,67.65,115900.0,42.31,42.335,42.2849,42.3162,115900.0
2012-07-17 13:55:00,67.66,67.68,67.63,67.65,84800.0,42.3225,42.335,42.3037,42.3162,84800.0
2012-07-17 14:00:00,67.66,67.7,67.63,67.68,170600.0,42.3225,42.3475,42.3037,42.335,170600.0
2012-07-17 14:05:00,67.68,67.77,67.66,67.75,283800.0,42.335,42.3913,42.3225,42.3788,283800.0
2012-07-17 14:10:00,67.75,67.77,67.71,67.75,128400.0,42.3788,42.3913,42.3538,42.3788,128400.0
2012-07-17 14:15:00,67.74,67.76,67.67,67.68,84500.0,42.3725,42.385,42.3287,42.335,84500.0
2012-07-17 14:20:00,67.68,67.72,67.66,67.7,58200.0,42.335,42.36,42.3225,42.3475,58200.0
2012-07-17 14:25:00,67.7,67.71,67.66,67.7,109700.0,42.3475,42.3538,42.3225,42.3475,109700.0
2012-07-17 14:30:00,67.71,67.72,67.68,67.72,53400.0,42.3538,42.36,42.335,42.36,53400.0
2012-07-17 14:35:00,67.72,67.73,67.68,67.68,50000.0,42.36,42.3663,42.335,42.335,50000.0
2012-07-17 14:40:00,67.68,67.71,67.67,67.7,39400.0,42.335,42.3538,42.3287,42.3475,39400.0
2012-07-17 14:45:00,67.69,67.73,67.64,67.67,87900.0,42.3412,42.3663,42.31,42.3287,87900.0
2012-07-17 14:50:00,67.67,67.69,67.64,67.67,44600.0,42.3287,42.3412,42.31,42.3287,44600.0
2012-07-17 14:55:00,67.68,67.78,67.68,67.69,110700.0,42.335,42.3975,42.335,42.3412,110700.0
2012-07-17 15:00:00,67.7,67.71,67.61,67.61,419700.0,42.3475,42.3538,42.2912,42.2912,419700.0
2012-07-17 15:05:00,67.61,67.63,67.55,67.6,121800.0,42.2912,42.3037,42.2537,42.2849,121800.0
2012-07-17 15:10:00,67.61,67.69,67.6,67.64,124800.0,42.2912,42.3412,42.2849,42.31,124800.0
2012-07-17 15:15:00,67.65,67.73,67.63,67.71,175400.0,42.3162,42.3663,42.3037,42.3538,175400.0
2012-07-17 15:20:00,67.72,67.75,67.71,67.74,50600.0,42.36,42.3788,42.3538,42.3725,50600.0
2012-07-17 15:25:00,67.75,67.75,67.65,67.66,317000.0,42.3788,42.3788,42.3162,42.3225,317000.0
2012-07-17 15:30:00,67.66,67.77,67.65,67.77,122200.0,42.3225,42.3913,42.3162,42.3913,122200.0
2012-07-17 15:35:00,67.76,67.76,67.67,67.7,241200.0,42.385,42.385,42.3287,42.3475,241200.0
2012-07-17 15:40:00,67.69,67.77,67.66,67.74,316300.0,42.3412,42.3913,42.3225,42.3725,316300.0
2012-07-17 15:45:00,67.74,67.84,67.72,67.84,325700.0,42.3725,42.4351,42.36,42.4351,325700.0
2012-07-17 15:50:00,67.83,67.9,67.78,67.84,384400.0,42.4288,42.4726,42.3975,42.4351,384400.0
2012-07-17 15:55:00,67.84,67.84,67.75,67.82,779800.0,42.4351,42.4351,42.3788,42.4226,779800.0
2012-07-18 09:30:00,67.6,67.7,67.45,67.7,160300.0,42.2849,42.3475,42.1911,42.3475,160300.0
2012-07-18 09:35:00,67.72,67.9,67.67,67.72,177300.0,42.36,42.4726,42.3287,42.36,177300.0
2012-07-18 09:40:00,67.72,67.93,67.69,67.92,274200.0,42.36,42.4914,42.3412,42.4851,274200.0
2012-07-18 09:45:00,67.91,68.02,67.84,67.85,274300.0,42.4789,42.5477,42.4351,42.4413,274300.0
2012-07-18 09:50:00,67.85,68.04,67.82,68.02,140100.0,42.4413,42.5602,42.4226,42.5477,140100.0
2012-07-18 09:55:00,68.03,68.12,67.94,67.97,204100.0,42.5539,42.6102,42.4976,42.5164,204100.0
2012-07-18 10:00:00,67.99,68.17,67.99,68.14,331700.0,42.5289,42.6415,42.5289,42.6227,331700.0
2012-07-18 10:05:00,68.15,68.21,68.09,68.14,270300.0,42.629,42.6665,42.5914,42.6227,270300.0
2012-07-18 10:10:00,68.14,68.32,68.14,68.28,680500.0,42.6227,42.7353,42.6227,42.7103,680500.0
2012-07-18 10:15:00,68.27,68.35,68.19,68.23,325600.0,42.704,42.7541,42.654,42.679,325600.0
2012-07-18 10:20:00,68.22,68.23,68.04,68.09,501300.0,42.6728,42.679,42.5602,42.5914,501300.0
2012-07-18 10:25:00,68.09,68.11,68.03,68.07,281400.0,42.5914,42.604,42.5539,42.5789,281400.0
2012-07-18 10:30:00,68.08,68.12,67.97,68.0,376700.0,42.5852,42.6102,42.5164,42.5352,376700.0
2012-07-18 10:35:00,68.01,68.15,68.01,68.13,119100.0,42.5414,42.629,42.5414,42.6165,119100.0
2012-07-18 10:40:00,68.14,68.31,68.14,68.31,179000.0,42.6227,42.7291,42.6227,42.7291,179000.0
2012-07-18 10:45:00,68.31,68.32,68.21,68.24,138700.0,42.7291,42.7353,42.6665,42.6853,138700.0
2012-07-18 10:50:00,68.24,68.28,68.16,68.18,251200.0,42.6853,42.7103,42.6352,42.6477,251200.0
2012-07-18 10:55:00,68.18,68.28,68.18,68.25,301800.0,42.6477,42.7103,42.6477,42.6915,301800.0
2012-07-18 11:00:00,68.25,68.31,68.24,68.28,504700.0,42.6915,42.7291,42.6853,42.7103,504700.0
2012-07-18 11:05:00,68.28,68.31,68.23,68.28,99800.0,42.7103,42.7291,42.679,42.7103,99800.0
2012-07-18 11:10:00,68.27,68.3,68.18,68.22,90500.0,42.704,42.7228,42.6477,42.6728,90500.0
2012-07-18 11:15:00,68.21,68.26,68.19,68.24,80200.0,42.6665,42.6978,42.654,42.6853,80200.0
2012-07-18 11:20:00,68.25,68.33,68.22,68.33,53200.0,42.6915,42.7416,42.6728,42.7416,53200.0
2012-07-18 11:25:00,68.31,68.34,68.31,68.32,86400.0,42.7291,42.7478,42.7291,42.7353,86400.0
2012-07-18 11:30:00,68.33,68.4,68.32,68.34,221500.0,42.7416,42.7854,42.7353,42.7478,221500.0
2012-07-18 11:35:00,68.35,68.42,68.34,68.37,152300.0,42.7541,42.7979,42.7478,42.7666,152300.0
2012-07-18 11:40:00,68.37,68.43,68.34,68.42,66800.0,42.7666,42.8041,42.7478,42.7979,66800.0
2012-07-18 11:45:00,68.41,68.43,68.34,68.35,134000.0,42.7916,42.8041,42.7478,42.7541,134000.0
2012-07-18 11:50:00,68.35,68.38,68.29,68.34,241700.0,42.7541,42.7728,42.7166,42.7478,241700.0
2012-07-18 11:55:00,68.34,68.34,68.23,68.24,120000.0,42.7478,42.7478,42.679,42.6853,120000.0
2012-07-18 12:00:00,68.25,68.37,68.25,68.37,77300.0,42.6915,42.7666,42.6915,42.7666,77300.0
2012-07-18 12:05:00,68.36,68.45,68.34,68.43,155300.0,42.7603,42.8166,42.7478,42.8041,155300.0
2012-07-18 12:10:00,68.43,68.46,68.4,68.43,270700.0,42.8041,42.8229,42.7854,42.8041,270700.0
2012-07-18 12:15:00,68.42,68.47,68.41,68.45,272500.0,42.7979,42.8291,42.7916,42.8166,272500.0
2012-07-18 12:20:00,68.46,68.5,68.42,68.42,266500.0,42.8229,42.8479,42.7979,42.7979,266500.0
2012-07-18 12:25:00,68.43,68.45,68.36,68.4,162900.0,42.8041,42.8166,42.7603,42.7854,162900.0
2012-07-18 12:30:00,68.4,68.44,68.34,68.36,100000.0,42.7854,42.8104,42.7478,42.7603,100000.0
2012-07-18 12:35:00,68.35,68.36,68.28,68.28,84900.0,42.7541,42.7603,42.7103,42.7103,84900.0
2012-07-18 12:40:00,68.29,68.34,68.29,68.34,82100.0,42.7166,42.7478,42.7166,42.7478,82100.0
2012-07-18 12:45:00,68.34,68.39,68.32,68.32,79600.0,42.7478,42.7791,42.7353,42.7353,79600.0
2012-07-18 12:50:00,68.32,68.38,68.31,68.36,76600.0,42.7353,42.7728,42.7291,42.7603,76600.0
2012-07-18 12:55:00,68.36,68.37,68.33,68.35,29500.0,42.7603,42.7666,42.7416,42.7541,29500.0
2012-07-18 13:00:00,68.35,68.37,68.26,68.26,91600.0,42.7541,42.7666,42.6978,42.6978,91600.0
2012-07-18 13:05:00,68.27,68.35,68.27,68.34,72200.0,42.704,42.7541,42.704,42.7478,72200.0
2012-07-18 13:10:00,68.34,68.4,68.31,68.4,44600.0,42.7478,42.7854,42.7291,42.7854,44600.0
2012-07-18 13:15:00,68.38,68.42,68.34,68.35,146300.0,42.7728,42.7979,42.7478,42.7541,146300.0
2012-07-18 13:20:00,68.37,68.38,68.33,68.38,74000.0,42.7666,42.7728,42.7416,42.7728,74000.0
2012-07-18 13:25:00,68.38,68.39,68.31,68.36,145600.0,42.7728,42.7791,42.7291,42.7603,145600.0
2012-07-18 13:30:00,68.36,68.36,68.28,68.3,77300.0,42.7603,42.7603,42.7103,42.7228,77300.0
2012-07-18 13:35:00,68.3,68.32,68.23,68.25,101200.0,42.7228,42.7353,42.679,42.6915,101200.0
2012-07-18 13:40:00,68.26,68.28,68.2,68.2,67000.0,42.6978,42.7103,42.6603,42.6603,67000.0
2012-07-18 13:45:00,68.21,68.25,68.2,68.22,29100.0,42.6665,42.6915,42.6603,42.6728,29100.0
2012-07-18 13:50:00,68.22,68.25,68.16,68.25,83600.0,42.6728,42.6915,42.6352,42.6915,83600.0
2012-07-18 13:55:00,68.24,68.27,68.2,68.27,107500.0,42.6853,42.704,42.6603,42.704,107500.0
2012-07-18 14:00:00,68.29,68.33,68.28,68.31,69400.0,42.7166,42.7416,42.7103,42.7291,69400.0
2012-07-18 14:05:00,68.32,68.39,68.3,68.32,73400.0,42.7353,42.7791,42.7228,42.7353,73400.0
2012-07-18 14:10:00,68.31,68.33,68.28,68.29,69100.0,42.7291,42.7416,42.7103,42.7166,69100.0
2012-07-18 14:15:00,68.29,68.38,68.28,68.37,77700.0,42.7166,42.7728,42.7103,42.7666,77700.0
2012-07-18 14:20:00,68.37,68.42,68.36,68.38,116600.0,42.7666,42.7979,42.7603,42.7728,116600.0
2012-07-18 14:25:00,68.39,68.42,68.37,68.38,130400.0,42.7791,42.7979,42.7666,42.7728,130400.0
2012-07-18 14:30:00,68.38,68.39,68.29,68.35,146000.0,42.7728,42.7791,42.7166,42.7541,146000.0
2012-07-18 14:35:00,68.35,68.37,68.27,68.29,159200.0,42.7541,42.7666,42.704,42.7166,159200.0
2012-07-18 14:40:00,68.28,68.3,68.08,68.15,198500.0,42.7103,42.7228,42.5852,42.629,198500.0
2012-07-18 14:45:00,68.14,68.2,68.11,68.19,131100.0,42.6227,42.6603,42.604,42.654,131100.0
2012-07-18 14:50:00,68.19,68.2,68.14,68.2,105400.0,42.654,42.6603,42.6227,42.6603,105400.0
2012-07-18 14:55:00,68.19,68.22,68.18,68.19,58200.0,42.654,42.6728,42.6477,42.654,58200.0
2012-07-18 15:00:00,68.2,68.29,68.2,68.28,101100.0,42.6603,42.7166,42.6603,42.7103,101100.0
2012-07-18 15:05:00,68.29,68.3,68.23,68.27,75600.0,42.7166,42.7228,42.679,42.704,75600.0
2012-07-18 15:10:00,68.26,68.36,68.25,68.34,119900.0,42.6978,42.7603,42.6915,42.7478,119900.0
2012-07-18 15:15:00,68.33,68.37,68.3,68.36,97500.0,42.7416,42.7666,42.7228,42.7603,97500.0
2012-07-18 15:20:00,68.37,68.49,68.37,68.4,149700.0,42.7666,42.8417,42.7666,42.7854,149700.0
2012-07-18 15:25:00,68.4,68.44,68.34,68.37,148000.0,42.7854,42.8104,42.7478,42.7666,148000.0
2012-07-18 15:30:00,68.38,68.49,68.38,68.45,226600.0,42.7728,42.8417,42.7728,42.8166,226600.0
2012-07-18 15:35:00,68.44,68.46,68.41,68.42,126700.0,42.8104,42.8229,42.7916,42.7979,126700.0
2012-07-18 15:40:00,68.43,68.47,68.42,68.44,162600.0,42.8041,42.8291,42.7979,42.8104,162600.0
2012-07-18 15:45:00,68.45,68.45,68.31,68.35,293900.0,42.8166,42.8166,42.7291,42.7541,293900.0
2012-07-18 15:50:00,68.35,68.41,68.29,68.35,711800.0,42.7541,42.7916,42.7166,42.7541,711800.0
2012-07-18 15:55:00,68.35,68.42,68.34,68.4,813600.0,42.7541,42.7979,42.7478,42.7854,813600.0
2012-07-19 09:30:00,68.7,68.76,68.44,68.46,184000.0,42.973,43.0105,42.8104,42.8229,184000.0
2012-07-19 09:35:00,68.47,68.62,68.44,68.54,394000.0,42.8291,42.923,42.8104,42.8729,394000.0
2012-07-19 09:40:00,68.54,68.56,68.45,68.55,911000.0,42.8729,42.8854,42.8166,42.8792,911000.0
2012-07-19 09:45:00,68.53,68.72,68.51,68.67,379100.0,42.8667,42.9855,42.8542,42.9542,379100.0
2012-07-19 09:50:00,68.67,68.8,68.66,68.76,231400.0,42.9542,43.0356,42.948,43.0105,231400.0
2012-07-19 09:55:00,68.77,68.77,68.6,68.71,320600.0,43.0168,43.0168,42.9105,42.9793,320600.0
2012-07-19 10:00:00,68.68,68.68,68.32,68.56,347600.0,42.9605,42.9605,42.7353,42.8854,347600.0
2012-07-19 10:05:00,68.55,68.55,68.35,68.4,235900.0,42.8792,42.8792,42.7541,42.7854,235900.0
2012-07-19 10:10:00,68.41,68.42,68.21,68.34,495300.0,42.7916,42.7979,42.6665,42.7478,495300.0
2012-07-19 10:15:00,68.33,68.47,68.26,68.47,92800.0,42.7416,42.8291,42.6978,42.8291,92800.0
2012-07-19 10:20:00,68.47,68.56,68.46,68.49,104900.0,42.8291,42.8854,42.8229,42.8417,104900.0
2012-07-19 10:25:00,68.5,68.5,68.41,68.48,45400.0,42.8479,42.8479,42.7916,42.8354,45400.0
2012-07-19 10:30:00,68.48,68.6,68.48,68.51,152400.0,42.8354,42.9105,42.8354,42.8542,152400.0
2012-07-19 10:35:00,68.52,68.56,68.42,68.5,109200.0,42.8604,42.8854,42.7979,42.8479,109200.0
2012-07-19 10:40:00,68.5,68.52,68.44,68.5,163000.0,42.8479,42.8604,42.8104,42.8479,163000.0
2012-07-19 10:45:00,68.5,68.58,68.49,68.58,131300.0,42.8479,42.898,42.8417,42.898,131300.0
2012-07-19 10:50:00,68.57,68.61,68.55,68.56,144700.0,42.8917,42.9167,42.8792,42.8854,144700.0
2012-07-19 10:55:00,68.57,68.62,68.54,68.58,83000.0,42.8917,42.923,42.8729,42.898,83000.0
2012-07-19 11:00:00,68.58,68.71,68.58,68.67,130800.0,42.898,42.9793,42.898,42.9542,130800.0
2012-07-19 11:05:00,68.66,68.69,68.63,68.68,81700.0,42.948,42.9668,42.9292,42.9605,81700.0
2012-07-19 11:10:00,68.69,68.69,68.61,68.63,73100.0,42.9668,42.9668,42.9167,42.9292,73100.0
2012-07-19 11:15:00,68.62,68.66,68.46,68.48,64700.0,42.923,42.948,42.8229,42.8354,64700.0
2012-07-19 11:20:00,68.47,68.49,68.37,68.44,48700.0,42.8291,42.8417,42.7666,42.8104,48700.0
2012-07-19 11:25:00,68.42,68.45,68.41,68.44,40800.0,42.7979,42.8166,42.7916,42.8104,40800.0
2012-07-19 11:30:00,68.44,68.48,68.42,68.48,104000.0,42.8104,42.8354,42.7979,42.8354,104000.0
2012-07-19 11:35:00,68.5,68.59,68.5,68.53,83200.0,42.8479,42.9042,42.8479,42.8667,83200.0
2012-07-19 11:40:00,68.53,68.56,68.5,68.5,58300.0,42.8667,42.8854,42.8479,42.8479,58300.0
2012-07-19 11:45:00,68.5,68.51,68.44,68.46,138200.0,42.8479,42.8542,42.8104,42.8229,138200.0
2012-07-19 11:50:00,68.47,68.57,68.46,68.55,94600.0,42.8291,42.8917,42.8229,42.8792,94600.0
2012-07-19 11:55:00,68.53,68.59,68.52,68.58,60100.0,42.8667,42.9042,42.8604,42.898,60100.0
2012-07-19 12:00:00,68.58,68.65,68.58,68.65,32400.0,42.898,42.9417,42.898,42.9417,32400.0
2012-07-19 12:05:00,68.64,68.66,68.6,68.61,147500.0,42.9355,42.948,42.9105,42.9167,147500.0
2012-07-19 12:10:00,68.61,68.66,68.58,68.66,27400.0,42.9167,42.948,42.898,42.948,27400.0
2012-07-19 12:15:00,68.65,68.77,68.62,68.75,189200.0,42.9417,43.0168,42.923,43.0043,189200.0
2012-07-19 12:20:00,68.75,68.78,68.71,68.77,158300.0,43.0043,43.0231,42.9793,43.0168,158300.0
2012-07-19 12:25:00,68.77,68.84,68.73,68.75,168400.0,43.0168,43.0606,42.9918,43.0043,168400.0
2012-07-19 12:30:00,68.75,68.77,68.73,68.75,107800.0,43.0043,43.0168,42.9918,43.0043,107800.0
2012-07-19 12:35:00,68.75,68.8,68.73,68.74,20900.0,43.0043,43.0356,42.9918,42.998,20900.0
2012-07-19 12:40:00,68.74,68.77,68.71,68.73,43700.0,42.998,43.0168,42.9793,42.9918,43700.0
2012-07-19 12:45:00,68.72,68.77,68.71,68.73,36600.0,42.9855,43.0168,42.9793,42.9918,36600.0
2012-07-19 12:50:00,68.73,68.73,68.65,68.65,170800.0,42.9918,42.9918,42.9417,42.9417,170800.0
2012-07-19 12:55:00,68.66,68.67,68.57,68.61,70900.0,42.948,42.9542,42.8917,42.9167,70900.0
2012-07-19 13:00:00,68.64,68.71,68.64,68.71,47700.0,42.9355,42.9793,42.9355,42.9793,47700.0
2012-07-19 13:05:00,68.72,68.75,68.69,68.69,54200.0,42.9855,43.0043,42.9668,42.9668,54200.0
2012-07-19 13:10:00,68.7,68.75,68.69,68.75,55000.0,42.973,43.0043,42.9668,43.0043,55000.0
2012-07-19 13:15:00,68.75,68.79,68.68,68.68,56600.0,43.0043,43.0293,42.9605,42.9605,56600.0
2012-07-19 13:20:00,68.68,68.74,68.67,68.72,40300.0,42.9605,42.998,42.9542,42.9855,40300.0
2012-07-19 13:25:00,68.72,68.74,68.6,68.64,254100.0,42.9855,42.998,42.9105,42.9355,254100.0
2012-07-19 13:30:00,68.64,68.66,68.59,68.61,193500.0,42.9355,42.948,42.9042,42.9167,193500.0
2012-07-19 13:35:00,68.61,68.65,68.59,68.59,73300.0,42.9167,42.9417,42.9042,42.9042,73300.0
2012-07-19 13:40:00,68.58,68.61,68.58,68.6,104600.0,42.898,42.9167,42.898,42.9105,104600.0
2012-07-19 13:45:00,68.59,68.6,68.48,68.55,170900.0,42.9042,42.9105,42.8354,42.8792,170900.0
2012-07-19 13:50:00,68.55,68.56,68.5,68.52,83600.0,42.8792,42.8854,42.8479,42.8604,83600.0
2012-07-19 13:55:00,68.53,68.53,68.39,68.48,184200.0,42.8667,42.8667,42.7791,42.8354,184200.0
2012-07-19 14:00:00,68.49,68.55,68.43,68.48,85400.0,42.8417,42.8792,42.8041,42.8354,85400.0
2012-07-19 14:05:00,68.49,68.54,68.46,68.53,74400.0,42.8417,42.8729,42.8229,42.8667,74400.0
2012-07-19 14:10:00,68.53,68.6,68.49,68.58,107800.0,42.8667,42.9105,42.8417,42.898,107800.0
2012-07-19 14:15:00,68.57,68.58,68.52,68.54,93800.0,42.8917,42.898,42.8604,42.8729,93800.0
2012-07-19 14:20:00,68.53,68.55,68.46,68.47,157400.0,42.8667,42.8792,42.8229,42.8291,157400.0
2012-07-19 14:25:00,68.47,68.51,68.43,68.51,63800.0,42.8291,42.8542,42.8041,42.8542,63800.0
2012-07-19 14:30:00,68.51,68.63,68.48,68.6,175500.0,42.8542,42.9292,42.8354,42.9105,175500.0
2012-07-19 14:35:00,68.6,68.71,68.58,68.69,300100.0,42.9105,42.9793,42.898,42.9668,300100.0
2012-07-19 14:40:00,68.68,68.7,68.63,68.64,306800.0,42.9605,42.973,42.9292,42.9355,306800.0
2012-07-19 14:45:00,68.65,68.67,68.6,68.64,164300.0,42.9417,42.9542,42.9105,42.9355,164300.0
2012-07-19 14:50:00,68.63,68.63,68.59,68.61,33400.0,42.9292,42.9292,42.9042,42.9167,33400.0
2012-07-19 14:55:00,68.6,68.65,68.6,68.61,96300.0,42.9105,42.9417,42.9105,42.9167,96300.0
2012-07-19 15:00:00,68.62,68.63,68.45,68.47,94400.0,42.923,42.9292,42.8166,42.8291,94400.0
2012-07-19 15:05:00,68.49,68.52,68.46,68.49,104100.0,42.8417,42.8604,42.8229,42.8417,104100.0
2012-07-19 15:10:00,68.49,68.55,68.44,68.55,81100.0,42.8417,42.8792,42.8104,42.8792,81100.0
2012-07-19 15:15:00,68.55,68.65,68.51,68.64,119700.0,42.8792,42.9417,42.8542,42.9355,119700.0
2012-07-19 15:20:00,68.64,68.68,68.56,68.61,252200.0,42.9355,42.9605,42.8854,42.9167,252200.0
2012-07-19 15:25:00,68.61,68.65,68.55,68.62,96500.0,42.9167,42.9417,42.8792,42.923,96500.0
2012-07-19 15:30:00,68.62,68.65,68.6,68.6,170000.0,42.923,42.9417,42.9105,42.9105,170000.0
2012-07-19 15:35:00,68.61,68.7,68.57,68.66,154200.0,42.9167,42.973,42.8917,42.948,154200.0
2012-07-19 15:40:00,68.67,68.76,68.67,68.75,136500.0,42.9542,43.0105,42.9542,43.0043,136500.0
2012-07-19 15:45:00,68.75,68.8,68.72,68.74,298000.0,43.0043,43.0356,42.9855,42.998,298000.0
2012-07-19 15:50:00,68.73,68.75,68.58,68.59,235400.0,42.9918,43.0043,42.898,42.9042,235400.0
2012-07-19 15:55:00,68.6,68.65,68.58,68.63,745100.0,42.9105,42.9417,42.898,42.9292,745100.0
2012-07-20 09:30:00,68.4,68.48,68.1,68.4,528600.0,42.7854,42.8354,42.5977,42.7854,528600.0
2012-07-20 09:35:00,68.41,68.45,68.28,68.42,349000.0,42.7916,42.8166,42.7103,42.7979,349000.0
2012-07-20 09:40:00,68.42,68.45,68.34,68.38,214400.0,42.7979,42.8166,42.7478,42.7728,214400.0
2012-07-20 09:45:00,68.38,68.38,68.24,68.25,236400.0,42.7728,42.7728,42.6853,42.6915,236400.0
2012-07-20 09:50:00,68.25,68.38,68.21,68.38,264700.0,42.6915,42.7728,42.6665,42.7728,264700.0
2012-07-20 09:55:00,68.37,68.4,68.31,68.38,326300.0,42.7666,42.7854,42.7291,42.7728,326300.0
2012-07-20 10:00:00,68.38,68.5,68.36,68.47,308400.0,42.7728,42.8479,42.7603,42.8291,308400.0
2012-07-20 10:05:00,68.48,68.52,68.44,68.47,106300.0,42.8354,42.8604,42.8104,42.8291,106300.0
2012-07-20 10:10:00,68.47,68.48,68.41,68.45,81400.0,42.8291,42.8354,42.7916,42.8166,81400.0
2012-07-20 10:15:00,68.45,68.47,68.4,68.44,72800.0,42.8166,42.8291,42.7854,42.8104,72800.0
2012-07-20 10:20:00,68.46,68.51,68.41,68.47,61500.0,42.8229,42.8542,42.7916,42.8291,61500.0
2012-07-20 10:25:00,68.49,68.59,68.46,68.54,98000.0,42.8417,42.9042,42.8229,42.8729,98000.0
2012-07-20 10:30:00,68.54,68.55,68.37,68.37,133200.0,42.8729,42.8792,42.7666,42.7666,133200.0
2012-07-20 10:35:00,68.41,68.46,68.33,68.43,94100.0,42.7916,42.8229,42.7416,42.8041,94100.0
2012-07-20 10:40:00,68.43,68.46,68.33,68.35,72200.0,42.8041,42.8229,42.7416,42.7541,72200.0
2012-07-20 10:45:00,68.35,68.43,68.33,68.43,94000.0,42.7541,42.8041,42.7416,42.8041,94000.0
2012-07-20 10:50:00,68.43,68.52,68.38,68.51,109300.0,42.8041,42.8604,42.7728,42.8542,109300.0
2012-07-20 10:55:00,68.5,68.55,68.45,68.49,189800.0,42.8479,42.8792,42.8166,42.8417,189800.0
2012-07-20 11:00:00,68.5,68.64,68.48,68.6,180300.0,42.8479,42.9355,42.8354,42.9105,180300.0
2012-07-20 11:05:00,68.59,68.68,68.59,68.61,145400.0,42.9042,42.9605,42.9042,42.9167,145400.0
2012-07-20 11:10:00,68.61,68.64,68.54,68.6,107400.0,42.9167,42.9355,42.8729,42.9105,107400.0
2012-07-20 11:15:00,68.61,68.66,68.53,68.55,92000.0,42.9167,42.948,42.8667,42.8792,92000.0
2012-07-20 11:20:00,68.56,68.62,68.5,68.6,57700.0,42.8854,42.923,42.8479,42.9105,57700.0
2012-07-20 11:25:00,68.61,68.66,68.57,68.66,55400.0,42.9167,42.948,42.8917,42.948,55400.0
2012-07-20 11:30:00,68.66,68.66,68.46,68.46,179800.0,42.948,42.948,42.8229,42.8229,179800.0
2012-07-20 11:35:00,68.47,68.58,68.47,68.55,100100.0,42.8291,42.898,42.8291,42.8792,100100.0
2012-07-20 11:40:00,68.56,68.61,68.5,68.5,53700.0,42.8854,42.9167,42.8479,42.8479,53700.0
2012-07-20 11:45:00,68.5,68.66,68.47,68.65,119500.0,42.8479,42.948,42.8291,42.9417,119500.0
2012-07-20 11:50:00,68.65,68.65,68.56,68.6,97700.0,42.9417,42.9417,42.8854,42.9105,97700.0
2012-07-20 11:55:00,68.59,68.6,68.55,68.6,65900.0,42.9042,42.9105,42.8792,42.9105,65900.0
2012-07-20 12:00:00,68.6,68.6,68.52,68.56,58700.0,42.9105,42.9105,42.8604,42.8854,58700.0
2012-07-20 12:05:00,68.56,68.57,68.46,68.51,75700.0,42.8854,42.8917,42.8229,42.8542,75700.0
2012-07-20 12:10:00,68.51,68.54,68.47,68.52,56200.0,42.8542,42.8729,42.8291,42.8604,56200.0
2012-07-20 12:15:00,68.52,68.54,68.48,68.48,47400.0,42.8604,42.8729,42.8354,42.8354,47400.0
2012-07-20 12:20:00,68.48,68.5,68.43,68.48,73000.0,42.8354,42.8479,42.8041,42.8354,73000.0
2012-07-20 12:25:00,68.48,68.51,68.45,68.48,60800.0,42.8354,42.8542,42.8166,42.8354,60800.0
2012-07-20 12:30:00,68.48,68.48,68.38,68.38,80200.0,42.8354,42.8354,42.7728,42.7728,80200.0
2012-07-20 12:35:00,68.37,68.37,68.31,68.35,131900.0,42.7666,42.7666,42.7291,42.7541,131900.0
2012-07-20 12:40:00,68.33,68.44,68.33,68.41,69400.0,42.7416,42.8104,42.7416,42.7916,69400.0
2012-07-20 12:45:00,68.41,68.47,68.4,68.47,58000.0,42.7916,42.8291,42.7854,42.8291,58000.0
2012-07-20 12:50:00,68.46,68.52,68.43,68.49,59700.0,42.8229,42.8604,42.8041,42.8417,59700.0
2012-07-20 12:55:00,68.49,68.54,68.47,68.5,60400.0,42.8417,42.8729,42.8291,42.8479,60400.0
2012-07-20 13:00:00,68.5,68.55,68.44,68.44,52800.0,42.8479,42.8792,42.8104,42.8104,52800.0
2012-07-20 13:05:00,68.44,68.53,68.44,68.51,66700.0,42.8104,42.8667,42.8104,42.8542,66700.0
2012-07-20 13:10:00,68.51,68.55,68.47,68.53,72400.0,42.8542,42.8792,42.8291,42.8667,72400.0
2012-07-20 13:15:00,68.52,68.55,68.51,68.52,52000.0,42.8604,42.8792,42.8542,42.8604,52000.0
2012-07-20 13:20:00,68.51,68.52,68.44,68.45,48700.0,42.8542,42.8604,42.8104,42.8166,48700.0
2012-07-20 13:25:00,68.45,68.46,68.4,68.43,132300.0,42.8166,42.8229,42.7854,42.8041,132300.0
2012-07-20 13:30:00,68.44,68.48,68.44,68.45,47100.0,42.8104,42.8354,42.8104,42.8166,47100.0
2012-07-20 13:35:00,68.45,68.52,68.44,68.49,161500.0,42.8166,42.8604,42.8104,42.8417,161500.0
2012-07-20 13:40:00,68.49,68.52,68.43,68.51,65700.0,42.8417,42.8604,42.8041,42.8542,65700.0
2012-07-20 13:45:00,68.49,68.5,68.43,68.44,78000.0,42.8417,42.8479,42.8041,42.8104,78000.0
2012-07-20 13:50:00,68.43,68.46,68.41,68.45,73300.0,42.8041,42.8229,42.7916,42.8166,73300.0
2012-07-20 13:55:00,68.44,68.53,68.44,68.53,104200.0,42.8104,42.8667,42.8104,42.8667,104200.0
2012-07-20 14:00:00,68.53,68.62,68.5,68.58,126200.0,42.8667,42.923,42.8479,42.898,126200.0
2012-07-20 14:05:00,68.59,68.62,68.52,68.53,57000.0,42.9042,42.923,42.8604,42.8667,57000.0
2012-07-20 14:10:00,68.53,68.62,68.5,68.58,94400.0,42.8667,42.923,42.8479,42.898,94400.0
2012-07-20 14:15:00,68.57,68.64,68.57,68.63,60400.0,42.8917,42.9355,42.8917,42.9292,60400.0
2012-07-20 14:20:00,68.62,68.64,68.57,68.63,175800.0,42.923,42.9355,42.8917,42.9292,175800.0
2012-07-20 14:25:00,68.63,68.64,68.6,68.61,81100.0,42.9292,42.9355,42.9105,42.9167,81100.0
2012-07-20 14:30:00,68.6,68.62,68.56,68.61,73300.0,42.9105,42.923,42.8854,42.9167,73300.0
2012-07-20 14:35:00,68.6,68.62,68.54,68.54,253300.0,42.9105,42.923,42.8729,42.8729,253300.0
2012-07-20 14:40:00,68.53,68.56,68.52,68.55,56800.0,42.8667,42.8854,42.8604,42.8792,56800.0
2012-07-20 14:45:00,68.54,68.6,68.53,68.59,62400.0,42.8729,42.9105,42.8667,42.9042,62400.0
2012-07-20 14:50:00,68.6,68.62,68.59,68.6,68300.0,42.9105,42.923,42.9042,42.9105,68300.0
2012-07-20 14:55:00,68.61,68.63,68.58,68.62,65700.0,42.9167,42.9292,42.898,42.923,65700.0
2012-07-20 15:00:00,68.62,68.65,68.61,68.65,77200.0,42.923,42.9417,42.9167,42.9417,77200.0
2012-07-20 15:05:00,68.65,68.68,68.61,68.68,82300.0,42.9417,42.9605,42.9167,42.9605,82300.0
2012-07-20 15:10:00,68.68,68.72,68.67,68.7,115100.0,42.9605,42.9855,42.9542,42.973,115100.0
2012-07-20 15:15:00,68.7,68.75,68.69,68.72,144400.0,42.973,43.0043,42.9668,42.9855,144400.0
2012-07-20 15:20:00,68.73,68.81,68.7,68.8,92500.0,42.9918,43.0418,42.973,43.0356,92500.0
2012-07-20 15:25:00,68.81,68.81,68.74,68.78,120200.0,43.0418,43.0418,42.998,43.0231,120200.0
2012-07-20 15:30:00,68.79,68.8,68.7,68.7,289700.0,43.0293,43.0356,42.973,42.973,289700.0
2012-07-20 15:35:00,68.69,68.77,68.69,68.75,256700.0,42.9668,43.0168,42.9668,43.0043,256700.0
2012-07-20 15:40:00,68.76,68.79,68.73,68.78,287600.0,43.0105,43.0293,42.9918,43.0231,287600.0
2012-07-20 15:45:00,68.78,68.81,68.72,68.75,408400.0,43.0231,43.0418,42.9855,43.0043,408400.0
2012-07-20 15:50:00,68.74,68.77,68.69,68.77,336600.0,42.998,43.0168,42.9668,43.0168,336600.0
2012-07-20 15:55:00,68.76,68.8,68.7,68.79,1667100.0,43.0105,43.0356,42.973,43.0293,1667100.0
2012-07-23 09:30:00,67.36,67.42,67.18,67.18,376500.0,42.1348,42.1724,42.0222,42.0222,376500.0
2012-07-23 09:35:00,67.19,67.38,67.04,67.04,266100.0,42.0285,42.1473,41.9347,41.9347,266100.0
2012-07-23 09:40:00,67.04,67.06,66.92,66.92,443300.0,41.9347,41.9472,41.8596,41.8596,443300.0
2012-07-23 09:45:00,66.93,67.1,66.92,67.0,179400.0,41.8658,41.9722,41.8596,41.9096,179400.0
2012-07-23 09:50:00,67.0,67.16,66.93,67.16,221400.0,41.9096,42.0097,41.8658,42.0097,221400.0
2012-07-23 09:55:00,67.16,67.36,67.13,67.28,347900.0,42.0097,42.1348,41.991,42.0848,347900.0
2012-07-23 10:00:00,67.28,67.35,67.16,67.22,230400.0,42.0848,42.1286,42.0097,42.0472,230400.0
2012-07-23 10:05:00,67.23,67.27,67.1,67.14,168900.0,42.0535,42.0785,41.9722,41.9972,168900.0
2012-07-23 10:10:00,67.13,67.25,67.1,67.19,235300.0,41.991,42.066,41.9722,42.0285,235300.0
2012-07-23 10:15:00,67.19,67.3,67.18,67.26,117900.0,42.0285,42.0973,42.0222,42.0723,117900.0
2012-07-23 10:20:00,67.25,67.41,67.23,67.4,171900.0,42.066,42.1661,42.0535,42.1598,171900.0
2012-07-23 10:25:00,67.4,67.4,67.29,67.36,104600.0,42.1598,42.1598,42.091,42.1348,104600.0
2012-07-23 10:30:00,67.37,67.43,67.31,67.38,110700.0,42.1411,42.1786,42.1035,42.1473,110700.0
2012-07-23 10:35:00,67.39,67.56,67.37,67.45,305000.0,42.1536,42.2599,42.1411,42.1911,305000.0
2012-07-23 10:40:00,67.45,67.69,67.45,67.68,131300.0,42.1911,42.3412,42.1911,42.335,131300.0
2012-07-23 10:45:00,67.69,67.77,67.63,67.71,124300.0,42.3412,42.3913,42.3037,42.3538,124300.0
2012-07-23 10:50:00,67.72,67.77,67.6,67.63,118500.0,42.36,42.3913,42.2849,42.3037,118500.0
2012-07-23 10:55:00,67.64,67.7,67.6,67.65,82100.0,42.31,42.3475,42.2849,42.3162,82100.0
2012-07-23 11:00:00,67.65,67.72,67.64,67.7,68500.0,42.3162,42.36,42.31,42.3475,68500.0
2012-07-23 11:05:00,67.7,67.73,67.67,67.69,60400.0,42.3475,42.3663,42.3287,42.3412,60400.0
2012-07-23 11:10:00,67.7,67.79,67.7,67.75,71700.0,42.3475,42.4038,42.3475,42.3788,71700.0
2012-07-23 11:15:00,67.76,67.84,67.68,67.7,124000.0,42.385,42.4351,42.335,42.3475,124000.0
2012-07-23 11:20:00,67.69,67.73,67.65,67.7,100000.0,42.3412,42.3663,42.3162,42.3475,100000.0
2012-07-23 11:25:00,67.7,67.8,67.68,67.75,211200.0,42.3475,42.41,42.335,42.3788,211200.0
2012-07-23 11:30:00,67.75,67.82,67.72,67.72,138100.0,42.3788,42.4226,42.36,42.36,138100.0
2012-07-23 11:35:00,67.72,67.74,67.69,67.72,316300.0,42.36,42.3725,42.3412,42.36,316300.0
2012-07-23 11:40:00,67.72,67.74,67.61,67.61,84300.0,42.36,42.3725,42.2912,42.2912,84300.0
2012-07-23 11:45:00,67.6,67.7,67.59,67.69,68500.0,42.2849,42.3475,42.2787,42.3412,68500.0
2012-07-23 11:50:00,67.69,67.8,67.67,67.8,125400.0,42.3412,42.41,42.3287,42.41,125400.0
2012-07-23 11:55:00,67.79,67.82,67.68,67.7,53700.0,42.4038,42.4226,42.335,42.3475,53700.0
2012-07-23 12:00:00,67.72,67.76,67.63,67.64,41100.0,42.36,42.385,42.3037,42.31,41100.0
2012-07-23 12:05:00,67.65,67.67,67.58,67.6,95500.0,42.3162,42.3287,42.2724,42.2849,95500.0
2012-07-23 12:10:00,67.6,67.64,67.53,67.54,64700.0,42.2849,42.31,42.2412,42.2474,64700.0
2012-07-23 12:15:00,67.53,67.54,67.45,67.47,116000.0,42.2412,42.2474,42.1911,42.2036,116000.0
2012-07-23 12:20:00,67.47,67.55,67.47,67.5,62700.0,42.2036,42.2537,42.2036,42.2224,62700.0
2012-07-23 12:25:00,67.51,67.55,67.47,67.51,70100.0,42.2286,42.2537,42.2036,42.2286,70100.0
2012-07-23 12:30:00,67.51,67.59,67.43,67.58,103300.0,42.2286,42.2787,42.1786,42.2724,103300.0
2012-07-23 12:35:00,67.59,67.64,67.57,67.64,74800.0,42.2787,42.31,42.2662,42.31,74800.0
2012-07-23 12:40:00,67.64,67.65,67.59,67.64,64100.0,42.31,42.3162,42.2787,42.31,64100.0
2012-07-23 12:45:00,67.65,67.77,67.65,67.77,116000.0,42.3162,42.3913,42.3162,42.3913,116000.0
2012-07-23 12:50:00,67.77,67.86,67.73,67.84,110700.0,42.3913,42.4476,42.3663,42.4351,110700.0
2012-07-23 12:55:00,67.83,67.84,67.72,67.74,112600.0,42.4288,42.4351,42.36,42.3725,112600.0
2012-07-23 13:00:00,67.75,67.76,67.65,67.67,72100.0,42.3788,42.385,42.3162,42.3287,72100.0
2012-07-23 13:05:00,67.68,67.7,67.65,67.67,53700.0,42.335,42.3475,42.3162,42.3287,53700.0
2012-07-23 13:10:00,67.68,67.72,67.64,67.69,60700.0,42.335,42.36,42.31,42.3412,60700.0
2012-07-23 13:15:00,67.69,67.73,67.65,67.68,49800.0,42.3412,42.3663,42.3162,42.335,49800.0
2012-07-23 13:20:00,67.68,67.7,67.65,67.69,41100.0,42.335,42.3475,42.3162,42.3412,41100.0
2012-07-23 13:25:00,67.7,67.74,67.69,67.69,64100.0,42.3475,42.3725,42.3412,42.3412,64100.0
2012-07-23 13:30:00,67.69,67.76,67.68,67.76,78300.0,42.3412,42.385,42.335,42.385,78300.0
2012-07-23 13:35:00,67.76,67.77,67.68,67.75,57900.0,42.385,42.3913,42.335,42.3788,57900.0
2012-07-23 13:40:00,67.74,67.83,67.73,67.8,42500.0,42.3725,42.4288,42.3663,42.41,42500.0
2012-07-23 13:45:00,67.79,67.81,67.75,67.77,102100.0,42.4038,42.4163,42.3788,42.3913,102100.0
2012-07-23 13:50:00,67.77,67.78,67.7,67.7,95300.0,42.3913,42.3975,42.3475,42.3475,95300.0
2012-07-23 13:55:00,67.71,67.77,67.7,67.77,114400.0,42.3538,42.3913,42.3475,42.3913,114400.0
2012-07-23 14:00:00,67.77,67.85,67.74,67.81,115900.0,42.3913,42.4413,42.3725,42.4163,115900.0
2012-07-23 14:05:00,67.82,67.89,67.81,67.86,146600.0,42.4226,42.4663,42.4163,42.4476,146600.0
2012-07-23 14:10:00,67.86,67.96,67.85,67.96,127700.0,42.4476,42.5101,42.4413,42.5101,127700.0
2012-07-23 14:15:00,67.97,67.99,67.87,67.88,72800.0,42.5164,42.5289,42.4538,42.4601,72800.0
2012-07-23 14:20:00,67.88,67.9,67.78,67.79,69000.0,42.4601,42.4726,42.3975,42.4038,69000.0
2012-07-23 14:25:00,67.79,67.86,67.76,67.81,98000.0,42.4038,42.4476,42.385,42.4163,98000.0
2012-07-23 14:30:00,67.8,67.95,67.8,67.9,90400.0,42.41,42.5039,42.41,42.4726,90400.0
2012-07-23 14:35:00,67.9,67.96,67.9,67.96,54900.0,42.4726,42.5101,42.4726,42.5101,54900.0
2012-07-23 14:40:00,67.96,67.99,67.91,67.91,100000.0,42.5101,42.5289,42.4789,42.4789,100000.0
2012-07-23 14:45:00,67.92,67.95,67.91,67.95,44400.0,42.4851,42.5039,42.4789,42.5039,44400.0
2012-07-23 14:50:00,67.95,67.95,67.84,67.84,112500.0,42.5039,42.5039,42.4351,42.4351,112500.0
2012-07-23 14:55:00,67.85,67.88,67.83,67.83,48200.0,42.4413,42.4601,42.4288,42.4288,48200.0
2012-07-23 15:00:00,67.83,67.84,67.74,67.75,90300.0,42.4288,42.4351,42.3725,42.3788,90300.0
2012-07-23 15:05:00,67.76,67.87,67.75,67.84,105000.0,42.385,42.4538,42.3788,42.4351,105000.0
2012-07-23 15:10:00,67.82,67.83,67.75,67.76,158500.0,42.4226,42.4288,42.3788,42.385,158500.0
2012-07-23 15:15:00,67.76,67.89,67.75,67.83,96800.0,42.385,42.4663,42.3788,42.4288,96800.0
2012-07-23 15:20:00,67.82,67.98,67.82,67.97,120400.0,42.4226,42.5226,42.4226,42.5164,120400.0
2012-07-23 15:25:00,67.97,68.14,67.95,68.14,214300.0,42.5164,42.6227,42.5039,42.6227,214300.0
2012-07-23 15:30:00,68.15,68.2,68.1,68.17,204700.0,42.629,42.6603,42.5977,42.6415,204700.0
2012-07-23 15:35:00,68.17,68.2,68.14,68.17,153100.0,42.6415,42.6603,42.6227,42.6415,153100.0
2012-07-23 15:40:00,68.17,68.2,68.13,68.2,207500.0,42.6415,42.6603,42.6165,42.6603,207500.0
2012-07-23 15:45:00,68.2,68.27,68.19,68.22,261200.0,42.6603,42.704,42.654,42.6728,261200.0
2012-07-23 15:50:00,68.22,68.25,68.1,68.15,658200.0,42.6728,42.6915,42.5977,42.629,658200.0
2012-07-23 15:55:00,68.16,68.18,68.07,68.08,1147500.0,42.6352,42.6477,42.5789,42.5852,1147500.0
2012-07-24 09:30:00,68.16,68.23,67.8,67.8,150900.0,42.6352,42.679,42.41,42.41,150900.0
2012-07-24 09:35:00,67.81,67.9,67.77,67.79,146500.0,42.4163,42.4726,42.3913,42.4038,146500.0
2012-07-24 09:40:00,67.78,67.92,67.77,67.91,151200.0,42.3975,42.4851,42.3913,42.4789,151200.0
2012-07-24 09:45:00,67.91,68.0,67.81,67.84,187700.0,42.4789,42.5352,42.4163,42.4351,187700.0
2012-07-24 09:50:00,67.84,67.88,67.64,67.8,192400.0,42.4351,42.4601,42.31,42.41,192400.0
2012-07-24 09:55:00,67.79,67.83,67.66,67.71,162500.0,42.4038,42.4288,42.3225,42.3538,162500.0
2012-07-24 10:00:00,67.73,67.85,67.63,67.63,113600.0,42.3663,42.4413,42.3037,42.3037,113600.0
2012-07-24 10:05:00,67.63,67.67,67.57,67.62,177500.0,42.3037,42.3287,42.2662,42.2975,177500.0
2012-07-24 10:10:00,67.63,67.68,67.54,67.61,107300.0,42.3037,42.335,42.2474,42.2912,107300.0
2012-07-24 10:15:00,67.61,67.61,67.5,67.51,156900.0,42.2912,42.2912,42.2224,42.2286,156900.0
2012-07-24 10:20:00,67.49,67.55,67.45,67.5,125200.0,42.2161,42.2537,42.1911,42.2224,125200.0
2012-07-24 10:25:00,67.46,67.49,67.44,67.48,57700.0,42.1974,42.2161,42.1849,42.2099,57700.0
2012-07-24 10:30:00,67.48,67.58,67.43,67.55,57100.0,42.2099,42.2724,42.1786,42.2537,57100.0
2012-07-24 10:35:00,67.55,67.59,67.52,67.52,194000.0,42.2537,42.2787,42.2349,42.2349,194000.0
2012-07-24 10:40:00,67.53,67.55,67.35,67.37,92400.0,42.2412,42.2537,42.1286,42.1411,92400.0
2012-07-24 10:45:00,67.37,67.37,67.23,67.25,185900.0,42.1411,42.1411,42.0535,42.066,185900.0
2012-07-24 10:50:00,67.25,67.46,67.22,67.4,117500.0,42.066,42.1974,42.0472,42.1598,117500.0
2012-07-24 10:55:00,67.4,67.41,67.31,67.34,63500.0,42.1598,42.1661,42.1035,42.1223,63500.0
2012-07-24 11:00:00,67.34,67.43,67.21,67.43,60600.0,42.1223,42.1786,42.041,42.1786,60600.0
2012-07-24 11:05:00,67.43,67.47,67.3,67.36,75700.0,42.1786,42.2036,42.0973,42.1348,75700.0
2012-07-24 11:10:00,67.36,67.39,67.31,67.39,50700.0,42.1348,42.1536,42.1035,42.1536,50700.0
2012-07-24 11:15:00,67.39,67.48,67.38,67.46,67400.0,42.1536,42.2099,42.1473,42.1974,67400.0
2012-07-24 11:20:00,67.48,67.6,67.47,67.53,72200.0,42.2099,42.2849,42.2036,42.2412,72200.0
2012-07-24 11:25:00,67.54,67.6,67.45,67.46,81500.0,42.2474,42.2849,42.1911,42.1974,81500.0
2012-07-24 11:30:00,67.46,67.5,67.33,67.34,114900.0,42.1974,42.2224,42.1161,42.1223,114900.0
2012-07-24 11:35:00,67.34,67.36,67.14,67.16,202900.0,42.1223,42.1348,41.9972,42.0097,202900.0
2012-07-24 11:40:00,67.16,67.24,67.11,67.12,263100.0,42.0097,42.0598,41.9784,41.9847,263100.0
2012-07-24 11:45:00,67.12,67.17,67.1,67.14,95000.0,41.9847,42.016,41.9722,41.9972,95000.0
2012-07-24 11:50:00,67.12,67.13,67.02,67.05,136800.0,41.9847,41.991,41.9221,41.9409,136800.0
2012-07-24 11:55:00,67.07,67.09,66.96,66.98,96300.0,41.9534,41.9659,41.8846,41.8971,96300.0
2012-07-24 12:00:00,66.98,66.98,66.67,66.67,271500.0,41.8971,41.8971,41.7032,41.7032,271500.0
2012-07-24 12:05:00,66.67,66.83,66.66,66.83,244500.0,41.7032,41.8033,41.697,41.8033,244500.0
2012-07-24 12:10:00,66.82,66.86,66.79,66.81,153400.0,41.797,41.8221,41.7783,41.7908,153400.0
2012-07-24 12:15:00,66.8,66.84,66.75,66.81,91400.0,41.7845,41.8096,41.7533,41.7908,91400.0
2012-07-24 12:20:00,66.8,66.8,66.58,66.66,162900.0,41.7845,41.7845,41.6469,41.697,162900.0
2012-07-24 12:25:00,66.66,66.71,66.62,66.68,199300.0,41.697,41.7282,41.6719,41.7095,199300.0
2012-07-24 12:30:00,66.67,66.69,66.63,66.69,52200.0,41.7032,41.7157,41.6782,41.7157,52200.0
2012-07-24 12:35:00,66.67,66.81,66.65,66.78,129700.0,41.7032,41.7908,41.6907,41.772,129700.0
2012-07-24 12:40:00,66.78,66.87,66.77,66.86,34900.0,41.772,41.8283,41.7658,41.8221,34900.0
2012-07-24 12:45:00,66.87,66.87,66.74,66.75,61100.0,41.8283,41.8283,41.747,41.7533,61100.0
2012-07-24 12:50:00,66.75,66.76,66.7,66.72,40500.0,41.7533,41.7595,41.722,41.7345,40500.0
2012-07-24 12:55:00,66.72,66.83,66.7,66.82,42200.0,41.7345,41.8033,41.722,41.797,42200.0
2012-07-24 13:00:00,66.82,66.83,66.72,66.72,216100.0,41.797,41.8033,41.7345,41.7345,216100.0
2012-07-24 13:05:00,66.72,66.73,66.65,66.65,38900.0,41.7345,41.7407,41.6907,41.6907,38900.0
2012-07-24 13:10:00,66.65,66.77,66.63,66.76,112800.0,41.6907,41.7658,41.6782,41.7595,112800.0
2012-07-24 13:15:00,66.76,66.76,66.63,66.65,59100.0,41.7595,41.7595,41.6782,41.6907,59100.0
2012-07-24 13:20:00,66.65,66.66,66.61,66.62,33400.0,41.6907,41.697,41.6657,41.6719,33400.0
2012-07-24 13:25:00,66.62,66.62,66.49,66.52,87500.0,41.6719,41.6719,41.5906,41.6094,87500.0
2012-07-24 13:30:00,66.51,66.57,66.47,66.56,98900.0,41.6031,41.6407,41.5781,41.6344,98900.0
2012-07-24 13:35:00,66.55,66.6,66.54,66.55,34100.0,41.6282,41.6594,41.6219,41.6282,34100.0
2012-07-24 13:40:00,66.55,66.59,66.48,66.5,38100.0,41.6282,41.6532,41.5844,41.5969,38100.0
2012-07-24 13:45:00,66.51,66.58,66.49,66.49,47700.0,41.6031,41.6469,41.5906,41.5906,47700.0
2012-07-24 13:50:00,66.48,66.61,66.46,66.56,129800.0,41.5844,41.6657,41.5719,41.6344,129800.0
2012-07-24 13:55:00,66.55,66.61,66.52,66.54,52000.0,41.6282,41.6657,41.6094,41.6219,52000.0
2012-07-24 14:00:00,66.54,66.54,66.46,66.47,45100.0,41.6219,41.6219,41.5719,41.5781,45100.0
2012-07-24 14:05:00,66.47,66.52,66.43,66.44,79200.0,41.5781,41.6094,41.5531,41.5593,79200.0
2012-07-24 14:10:00,66.44,66.49,66.41,66.45,65700.0,41.5593,41.5906,41.5406,41.5656,65700.0
2012-07-24 14:15:00,66.45,66.55,66.41,66.48,151800.0,41.5656,41.6282,41.5406,41.5844,151800.0
2012-07-24 14:20:00,66.48,66.51,66.43,66.44,43700.0,41.5844,41.6031,41.5531,41.5593,43700.0
2012-07-24 14:25:00,66.43,66.44,66.22,66.23,290300.0,41.5531,41.5593,41.4217,41.428,290300.0
2012-07-24 14:30:00,66.22,66.27,66.16,66.25,485900.0,41.4217,41.453,41.3842,41.4405,485900.0
2012-07-24 14:35:00,66.25,66.45,66.25,66.44,130200.0,41.4405,41.5656,41.4405,41.5593,130200.0
2012-07-24 14:40:00,66.43,66.5,66.43,66.49,112800.0,41.5531,41.5969,41.5531,41.5906,112800.0
2012-07-24 14:45:00,66.5,66.53,66.47,66.5,33500.0,41.5969,41.6156,41.5781,41.5969,33500.0
2012-07-24 14:50:00,66.48,66.48,66.4,66.4,55400.0,41.5844,41.5844,41.5343,41.5343,55400.0
2012-07-24 14:55:00,66.4,66.48,66.35,66.47,55400.0,41.5343,41.5844,41.503,41.5781,55400.0
2012-07-24 15:00:00,66.47,66.51,66.44,66.5,66300.0,41.5781,41.6031,41.5593,41.5969,66300.0
2012-07-24 15:05:00,66.5,66.55,66.36,66.39,207700.0,41.5969,41.6282,41.5093,41.5281,207700.0
2012-07-24 15:10:00,66.38,66.46,66.0,66.45,244300.0,41.5218,41.5719,41.2841,41.5656,244300.0
2012-07-24 15:15:00,66.43,66.46,66.37,66.41,145600.0,41.5531,41.5719,41.5156,41.5406,145600.0
2012-07-24 15:20:00,66.41,66.66,66.4,66.66,272100.0,41.5406,41.697,41.5343,41.697,272100.0
2012-07-24 15:25:00,66.66,66.82,66.59,66.81,204500.0,41.697,41.797,41.6532,41.7908,204500.0
2012-07-24 15:30:00,66.81,66.86,66.74,66.85,186800.0,41.7908,41.8221,41.747,41.8158,186800.0
2012-07-24 15:35:00,66.85,66.97,66.78,66.96,202700.0,41.8158,41.8909,41.772,41.8846,202700.0
2012-07-24 15:40:00,66.96,67.0,66.9,66.92,189100.0,41.8846,41.9096,41.8471,41.8596,189100.0
2012-07-24 15:45:00,66.92,66.92,66.72,66.8,366200.0,41.8596,41.8596,41.7345,41.7845,366200.0
2012-07-24 15:50:00,66.8,67.1,66.75,67.09,676900.0,41.7845,41.9722,41.7533,41.9659,676900.0
2012-07-24 15:55:00,67.1,67.17,66.98,67.05,1019800.0,41.9722,42.016,41.8971,41.9409,1019800.0
2012-07-25 09:30:00,67.3,67.58,67.28,67.5,127600.0,42.0973,42.2724,42.0848,42.2224,127600.0
2012-07-25 09:35:00,67.5,67.53,67.44,67.48,104500.0,42.2224,42.2412,42.1849,42.2099,104500.0
2012-07-25 09:40:00,67.49,67.49,67.22,67.23,110300.0,42.2161,42.2161,42.0472,42.0535,110300.0
2012-07-25 09:45:00,67.22,67.23,66.98,66.98,239900.0,42.0472,42.0535,41.8971,41.8971,239900.0
2012-07-25 09:50:00,66.99,67.03,66.87,66.9,293000.0,41.9034,41.9284,41.8283,41.8471,293000.0
2012-07-25 09:55:00,66.89,67.08,66.85,66.98,153700.0,41.8408,41.9597,41.8158,41.8971,153700.0
2012-07-25 10:00:00,66.97,67.03,66.81,66.82,169000.0,41.8909,41.9284,41.7908,41.797,169000.0
2012-07-25 10:05:00,66.81,66.88,66.8,66.81,322200.0,41.7908,41.8346,41.7845,41.7908,322200.0
2012-07-25 10:10:00,66.81,66.96,66.71,66.82,92700.0,41.7908,41.8846,41.7282,41.797,92700.0
2012-07-25 10:15:00,66.83,66.97,66.81,66.84,133900.0,41.8033,41.8909,41.7908,41.8096,133900.0
2012-07-25 10:20:00,66.86,66.96,66.81,66.84,223000.0,41.8221,41.8846,41.7908,41.8096,223000.0
2012-07-25 10:25:00,66.85,66.95,66.79,66.94,88200.0,41.8158,41.8784,41.7783,41.8721,88200.0
2012-07-25 10:30:00,66.93,66.93,66.62,66.65,320300.0,41.8658,41.8658,41.6719,41.6907,320300.0
2012-07-25 10:35:00,66.65,66.71,66.59,66.64,100900.0,41.6907,41.7282,41.6532,41.6844,100900.0
2012-07-25 10:40:00,66.64,66.84,66.64,66.83,113000.0,41.6844,41.8096,41.6844,41.8033,113000.0
2012-07-25 10:45:00,66.82,66.83,66.72,66.76,73800.0,41.797,41.8033,41.7345,41.7595,73800.0
2012-07-25 10:50:00,66.78,66.82,66.63,66.65,251700.0,41.772,41.797,41.6782,41.6907,251700.0
2012-07-25 10:55:00,66.65,66.69,66.55,66.58,233400.0,41.6907,41.7157,41.6282,41.6469,233400.0
2012-07-25 11:00:00,66.59,66.64,66.56,66.61,39400.0,41.6532,41.6844,41.6344,41.6657,39400.0
2012-07-25 11:05:00,66.62,66.62,66.51,66.52,65300.0,41.6719,41.6719,41.6031,41.6094,65300.0
2012-07-25 11:10:00,66.52,66.66,66.52,66.59,67900.0,41.6094,41.697,41.6094,41.6532,67900.0
2012-07-25 11:15:00,66.61,66.67,66.59,66.66,59100.0,41.6657,41.7032,41.6532,41.697,59100.0
2012-07-25 11:20:00,66.66,66.8,66.63,66.63,58600.0,41.697,41.7845,41.6782,41.6782,58600.0
2012-07-25 11:25:00,66.64,66.71,66.61,66.65,83400.0,41.6844,41.7282,41.6657,41.6907,83400.0
2012-07-25 11:30:00,66.65,66.67,66.63,66.66,71300.0,41.6907,41.7032,41.6782,41.697,71300.0
2012-07-25 11:35:00,66.66,66.79,66.64,66.75,89500.0,41.697,41.7783,41.6844,41.7533,89500.0
2012-07-25 11:40:00,66.76,66.78,66.63,66.65,68800.0,41.7595,41.772,41.6782,41.6907,68800.0
2012-07-25 11:45:00,66.66,66.7,66.56,66.58,51700.0,41.697,41.722,41.6344,41.6469,51700.0
2012-07-25 11:50:00,66.58,66.66,66.56,66.66,21300.0,41.6469,41.697,41.6344,41.697,21300.0
2012-07-25 11:55:00,66.67,66.67,66.57,66.57,30900.0,41.7032,41.7032,41.6407,41.6407,30900.0
2012-07-25 12:00:00,66.58,66.68,66.58,66.68,36500.0,41.6469,41.7095,41.6469,41.7095,36500.0
2012-07-25 12:05:00,66.68,66.73,66.66,66.68,61700.0,41.7095,41.7407,41.697,41.7095,61700.0
2012-07-25 12:10:00,66.68,66.69,66.57,66.57,64900.0,41.7095,41.7157,41.6407,41.6407,64900.0
2012-07-25 12:15:00,66.58,66.63,66.57,66.59,16700.0,41.6469,41.6782,41.6407,41.6532,16700.0
2012-07-25 12:20:00,66.6,66.64,66.6,66.62,31000.0,41.6594,41.6844,41.6594,41.6719,31000.0
2012-07-25 12:25:00,66.62,66.69,66.61,66.69,16200.0,41.6719,41.7157,41.6657,41.7157,16200.0
2012-07-25 12:30:00,66.68,66.72,66.65,66.67,49300.0,41.7095,41.7345,41.6907,41.7032,49300.0
2012-07-25 12:35:00,66.67,66.78,66.67,66.77,71200.0,41.7032,41.772,41.7032,41.7658,71200.0
2012-07-25 12:40:00,66.77,66.77,66.72,66.74,22300.0,41.7658,41.7658,41.7345,41.747,22300.0
2012-07-25 12:45:00,66.75,66.88,66.75,66.82,137200.0,41.7533,41.8346,41.7533,41.797,137200.0
2012-07-25 12:50:00,66.81,66.87,66.79,66.86,72700.0,41.7908,41.8283,41.7783,41.8221,72700.0
2012-07-25 12:55:00,66.85,66.88,66.84,66.86,20500.0,41.8158,41.8346,41.8096,41.8221,20500.0
2012-07-25 13:00:00,66.86,66.99,66.86,66.91,54900.0,41.8221,41.9034,41.8221,41.8533,54900.0
2012-07-25 13:05:00,66.92,67.03,66.92,67.01,116600.0,41.8596,41.9284,41.8596,41.9159,116600.0
2012-07-25 13:10:00,67.0,67.08,67.0,67.07,83700.0,41.9096,41.9597,41.9096,41.9534,83700.0
2012-07-25 13:15:00,67.08,67.1,67.03,67.05,61400.0,41.9597,41.9722,41.9284,41.9409,61400.0
2012-07-25 13:20:00,67.05,67.11,67.04,67.09,91900.0,41.9409,41.9784,41.9347,41.9659,91900.0
2012-07-25 13:25:00,67.09,67.12,67.04,67.1,48500.0,41.9659,41.9847,41.9347,41.9722,48500.0
2012-07-25 13:30:00,67.11,67.11,67.05,67.09,42500.0,41.9784,41.9784,41.9409,41.9659,42500.0
2012-07-25 13:35:00,67.09,67.27,67.09,67.24,120900.0,41.9659,42.0785,41.9659,42.0598,120900.0
2012-07-25 13:40:00,67.23,67.23,67.15,67.19,37700.0,42.0535,42.0535,42.0035,42.0285,37700.0
2012-07-25 13:45:00,67.21,67.25,67.1,67.1,86900.0,42.041,42.066,41.9722,41.9722,86900.0
2012-07-25 13:50:00,67.1,67.16,67.1,67.13,49000.0,41.9722,42.0097,41.9722,41.991,49000.0
2012-07-25 13:55:00,67.12,67.23,67.12,67.23,119200.0,41.9847,42.0535,41.9847,42.0535,119200.0
2012-07-25 14:00:00,67.23,67.23,67.13,67.13,32000.0,42.0535,42.0535,41.991,41.991,32000.0
2012-07-25 14:05:00,67.13,67.19,67.13,67.17,40600.0,41.991,42.0285,41.991,42.016,40600.0
2012-07-25 14:10:00,67.17,67.22,67.16,67.19,90400.0,42.016,42.0472,42.0097,42.0285,90400.0
2012-07-25 14:15:00,67.19,67.21,67.12,67.18,119700.0,42.0285,42.041,41.9847,42.0222,119700.0
2012-07-25 14:20:00,67.18,67.26,67.18,67.24,69000.0,42.0222,42.0723,42.0222,42.0598,69000.0
2012-07-25 14:25:00,67.24,67.29,67.23,67.26,62800.0,42.0598,42.091,42.0535,42.0723,62800.0
2012-07-25 14:30:00,67.26,67.27,67.22,67.24,73700.0,42.0723,42.0785,42.0472,42.0598,73700.0
2012-07-25 14:35:00,67.24,67.33,67.24,67.28,112800.0,42.0598,42.1161,42.0598,42.0848,112800.0
2012-07-25 14:40:00,67.28,67.37,67.24,67.26,73000.0,42.0848,42.1411,42.0598,42.0723,73000.0
2012-07-25 14:45:00,67.27,67.36,67.25,67.32,82300.0,42.0785,42.1348,42.066,42.1098,82300.0
2012-07-25 14:50:00,67.32,67.4,67.32,67.37,88800.0,42.1098,42.1598,42.1098,42.1411,88800.0
2012-07-25 14:55:00,67.37,67.38,67.3,67.3,62800.0,42.1411,42.1473,42.0973,42.0973,62800.0
2012-07-25 15:00:00,67.3,67.31,67.22,67.26,71700.0,42.0973,42.1035,42.0472,42.0723,71700.0
2012-07-25 15:05:00,67.26,67.29,67.19,67.25,94600.0,42.0723,42.091,42.0285,42.066,94600.0
2012-07-25 15:10:00,67.25,67.25,67.08,67.09,330800.0,42.066,42.066,41.9597,41.9659,330800.0
2012-07-25 15:15:00,67.09,67.11,66.98,66.99,236100.0,41.9659,41.9784,41.8971,41.9034,236100.0
2012-07-25 15:20:00,66.98,67.0,66.91,66.97,81600.0,41.8971,41.9096,41.8533,41.8909,81600.0
2012-07-25 15:25:00,66.98,67.05,66.9,67.05,90800.0,41.8971,41.9409,41.8471,41.9409,90800.0
2012-07-25 15:30:00,67.04,67.06,66.89,66.9,94800.0,41.9347,41.9472,41.8408,41.8471,94800.0
2012-07-25 15:35:00,66.9,66.95,66.9,66.95,265100.0,41.8471,41.8784,41.8471,41.8784,265100.0
2012-07-25 15:40:00,66.94,66.99,66.84,66.92,139800.0,41.8721,41.9034,41.8096,41.8596,139800.0
2012-07-25 15:45:00,66.93,67.07,66.89,67.02,196200.0,41.8658,41.9534,41.8408,41.9221,196200.0
2012-07-25 15:50:00,67.01,67.03,66.92,67.02,250100.0,41.9159,41.9284,41.8596,41.9221,250100.0
2012-07-25 15:55:00,67.03,67.12,66.97,67.1,364300.0,41.9284,41.9847,41.8909,41.9722,364300.0
2012-07-26 09:30:00,68.12,68.42,68.12,68.41,434600.0,42.6102,42.7979,42.6102,42.7916,434600.0
2012-07-26 09:35:00,68.4,68.43,68.23,68.28,379400.0,42.7854,42.8041,42.679,42.7103,379400.0
2012-07-26 09:40:00,68.29,68.3,68.08,68.21,284700.0,42.7166,42.7228,42.5852,42.6665,284700.0
2012-07-26 09:45:00,68.22,68.25,68.1,68.21,204700.0,42.6728,42.6915,42.5977,42.6665,204700.0
2012-07-26 09:50:00,68.2,68.38,68.2,68.38,137500.0,42.6603,42.7728,42.6603,42.7728,137500.0
2012-07-26 09:55:00,68.39,68.46,68.39,68.41,152700.0,42.7791,42.8229,42.7791,42.7916,152700.0
2012-07-26 10:00:00,68.41,68.57,68.39,68.56,179800.0,42.7916,42.8917,42.7791,42.8854,179800.0
2012-07-26 10:05:00,68.57,68.77,68.56,68.75,172100.0,42.8917,43.0168,42.8854,43.0043,172100.0
2012-07-26 10:10:00,68.75,68.78,68.64,68.66,107800.0,43.0043,43.0231,42.9355,42.948,107800.0
2012-07-26 10:15:00,68.66,68.7,68.53,68.54,96400.0,42.948,42.973,42.8667,42.8729,96400.0
2012-07-26 10:20:00,68.55,68.58,68.49,68.49,89900.0,42.8792,42.898,42.8417,42.8417,89900.0
2012-07-26 10:25:00,68.5,68.58,68.5,68.53,157900.0,42.8479,42.898,42.8479,42.8667,157900.0
2012-07-26 10:30:00,68.53,68.64,68.43,68.43,215300.0,42.8667,42.9355,42.8041,42.8041,215300.0
2012-07-26 10:35:00,68.44,68.47,68.38,68.44,321000.0,42.8104,42.8291,42.7728,42.8104,321000.0
2012-07-26 10:40:00,68.44,68.46,68.29,68.38,222400.0,42.8104,42.8229,42.7166,42.7728,222400.0
2012-07-26 10:45:00,68.36,68.42,68.3,68.41,104800.0,42.7603,42.7979,42.7228,42.7916,104800.0
2012-07-26 10:50:00,68.42,68.48,68.37,68.45,107500.0,42.7979,42.8354,42.7666,42.8166,107500.0
2012-07-26 10:55:00,68.45,68.54,68.45,68.51,166700.0,42.8166,42.8729,42.8166,42.8542,166700.0
2012-07-26 11:00:00,68.51,68.52,68.43,68.48,83600.0,42.8542,42.8604,42.8041,42.8354,83600.0
2012-07-26 11:05:00,68.47,68.47,68.29,68.32,243800.0,42.8291,42.8291,42.7166,42.7353,243800.0
2012-07-26 11:10:00,68.32,68.4,68.3,68.34,149200.0,42.7353,42.7854,42.7228,42.7478,149200.0
2012-07-26 11:15:00,68.34,68.36,68.27,68.33,87800.0,42.7478,42.7603,42.704,42.7416,87800.0
2012-07-26 11:20:00,68.34,68.34,68.14,68.19,178000.0,42.7478,42.7478,42.6227,42.654,178000.0
2012-07-26 11:25:00,68.19,68.23,68.11,68.2,141900.0,42.654,42.679,42.604,42.6603,141900.0
2012-07-26 11:30:00,68.2,68.35,68.17,68.33,105000.0,42.6603,42.7541,42.6415,42.7416,105000.0
2012-07-26 11:35:00,68.33,68.38,68.26,68.28,122000.0,42.7416,42.7728,42.6978,42.7103,122000.0
2012-07-26 11:40:00,68.29,68.31,68.23,68.28,305500.0,42.7166,42.7291,42.679,42.7103,305500.0
2012-07-26 11:45:00,68.28,68.3,68.21,68.29,96600.0,42.7103,42.7228,42.6665,42.7166,96600.0
2012-07-26 11:50:00,68.28,68.3,68.25,68.29,79000.0,42.7103,42.7228,42.6915,42.7166,79000.0
2012-07-26 11:55:00,68.29,68.3,68.23,68.28,114400.0,42.7166,42.7228,42.679,42.7103,114400.0
2012-07-26 12:00:00,68.27,68.29,68.2,68.23,52100.0,42.704,42.7166,42.6603,42.679,52100.0
2012-07-26 12:05:00,68.22,68.23,68.17,68.21,108600.0,42.6728,42.679,42.6415,42.6665,108600.0
2012-07-26 12:10:00,68.21,68.28,68.17,68.27,37300.0,42.6665,42.7103,42.6415,42.704,37300.0
2012-07-26 12:15:00,68.26,68.31,68.24,68.31,47100.0,42.6978,42.7291,42.6853,42.7291,47100.0
2012-07-26 12:20:00,68.31,68.36,68.28,68.33,45900.0,42.7291,42.7603,42.7103,42.7416,45900.0
2012-07-26 12:25:00,68.32,68.36,68.3,68.33,22000.0,42.7353,42.7603,42.7228,42.7416,22000.0
2012-07-26 12:30:00,68.34,68.35,68.29,68.35,18900.0,42.7478,42.7541,42.7166,42.7541,18900.0
2012-07-26 12:35:00,68.34,68.39,68.32,68.38,31000.0,42.7478,42.7791,42.7353,42.7728,31000.0
2012-07-26 12:40:00,68.38,68.4,68.33,68.33,55300.0,42.7728,42.7854,42.7416,42.7416,55300.0
2012-07-26 12:45:00,68.32,68.35,68.3,68.3,79100.0,42.7353,42.7541,42.7228,42.7228,79100.0
2012-07-26 12:50:00,68.29,68.3,68.25,68.27,35600.0,42.7166,42.7228,42.6915,42.704,35600.0
2012-07-26 12:55:00,68.27,68.4,68.27,68.39,75300.0,42.704,42.7854,42.704,42.7791,75300.0
2012-07-26 13:00:00,68.39,68.48,68.38,68.48,58700.0,42.7791,42.8354,42.7728,42.8354,58700.0
2012-07-26 13:05:00,68.47,68.49,68.42,68.47,185500.0,42.8291,42.8417,42.7979,42.8291,185500.0
2012-07-26 13:10:00,68.47,68.56,68.46,68.54,304400.0,42.8291,42.8854,42.8229,42.8729,304400.0
2012-07-26 13:15:00,68.54,68.59,68.53,68.54,136000.0,42.8729,42.9042,42.8667,42.8729,136000.0
2012-07-26 13:20:00,68.57,68.6,68.55,68.6,61300.0,42.8917,42.9105,42.8792,42.9105,61300.0
2012-07-26 13:25:00,68.6,68.69,68.59,68.64,65600.0,42.9105,42.9668,42.9042,42.9355,65600.0
2012-07-26 13:30:00,68.64,68.72,68.6,68.65,88300.0,42.9355,42.9855,42.9105,42.9417,88300.0
2012-07-26 13:35:00,68.65,68.67,68.61,68.66,28700.0,42.9417,42.9542,42.9167,42.948,28700.0
2012-07-26 13:40:00,68.67,68.7,68.63,68.68,43800.0,42.9542,42.973,42.9292,42.9605,43800.0
2012-07-26 13:45:00,68.69,68.69,68.61,68.64,46500.0,42.9668,42.9668,42.9167,42.9355,46500.0
2012-07-26 13:50:00,68.62,68.62,68.54,68.59,40600.0,42.923,42.923,42.8729,42.9042,40600.0
2012-07-26 13:55:00,68.59,68.62,68.57,68.6,33400.0,42.9042,42.923,42.8917,42.9105,33400.0
2012-07-26 14:00:00,68.6,68.7,68.6,68.7,49300.0,42.9105,42.973,42.9105,42.973,49300.0
2012-07-26 14:05:00,68.7,68.76,68.66,68.72,69800.0,42.973,43.0105,42.948,42.9855,69800.0
2012-07-26 14:10:00,68.72,68.76,68.69,68.72,206400.0,42.9855,43.0105,42.9668,42.9855,206400.0
2012-07-26 14:15:00,68.73,68.75,68.64,68.64,44300.0,42.9918,43.0043,42.9355,42.9355,44300.0
2012-07-26 14:20:00,68.64,68.72,68.62,68.7,59000.0,42.9355,42.9855,42.923,42.973,59000.0
2012-07-26 14:25:00,68.7,68.74,68.69,68.71,40900.0,42.973,42.998,42.9668,42.9793,40900.0
2012-07-26 14:30:00,68.71,68.73,68.62,68.63,47900.0,42.9793,42.9918,42.923,42.9292,47900.0
2012-07-26 14:35:00,68.63,68.75,68.63,68.73,39100.0,42.9292,43.0043,42.9292,42.9918,39100.0
2012-07-26 14:40:00,68.73,68.75,68.69,68.69,56200.0,42.9918,43.0043,42.9668,42.9668,56200.0
2012-07-26 14:45:00,68.71,68.8,68.71,68.79,57800.0,42.9793,43.0356,42.9793,43.0293,57800.0
2012-07-26 14:50:00,68.79,68.84,68.77,68.84,84500.0,43.0293,43.0606,43.0168,43.0606,84500.0
2012-07-26 14:55:00,68.83,68.85,68.77,68.79,91100.0,43.0543,43.0668,43.0168,43.0293,91100.0
2012-07-26 15:00:00,68.79,68.84,68.79,68.84,154100.0,43.0293,43.0606,43.0293,43.0606,154100.0
2012-07-26 15:05:00,68.82,68.83,68.77,68.81,211700.0,43.0481,43.0543,43.0168,43.0418,211700.0
2012-07-26 15:10:00,68.8,68.91,68.8,68.89,1061700.0,43.0356,43.1044,43.0356,43.0919,1061700.0
2012-07-26 15:15:00,68.9,68.93,68.88,68.92,127400.0,43.0981,43.1169,43.0856,43.1106,127400.0
2012-07-26 15:20:00,68.92,68.93,68.82,68.84,157000.0,43.1106,43.1169,43.0481,43.0606,157000.0
2012-07-26 15:25:00,68.84,68.96,68.84,68.94,171600.0,43.0606,43.1356,43.0606,43.1231,171600.0
2012-07-26 15:30:00,68.93,69.04,68.88,69.04,227800.0,43.1169,43.1857,43.0856,43.1857,227800.0
2012-07-26 15:35:00,69.05,69.14,69.0,69.08,362600.0,43.1919,43.2482,43.1607,43.2107,362600.0
2012-07-26 15:40:00,69.08,69.2,69.06,69.13,305000.0,43.2107,43.2858,43.1982,43.242,305000.0
2012-07-26 15:45:00,69.13,69.23,69.08,69.1,362900.0,43.242,43.3045,43.2107,43.2232,362900.0
2012-07-26 15:50:00,69.1,69.12,69.02,69.06,642200.0,43.2232,43.2357,43.1732,43.1982,642200.0
2012-07-26 15:55:00,69.07,69.12,69.0,69.04,782800.0,43.2045,43.2357,43.1607,43.1857,782800.0
2012-07-27 09:30:00,69.32,69.45,69.21,69.23,236100.0,43.3608,43.4422,43.292,43.3045,236100.0
2012-07-27 09:35:00,69.23,69.29,69.02,69.03,314200.0,43.3045,43.3421,43.1732,43.1794,314200.0
2012-07-27 09:40:00,69.03,69.16,68.9,69.09,338100.0,43.1794,43.2608,43.0981,43.217,338100.0
2012-07-27 09:45:00,69.08,69.25,69.0,69.16,251400.0,43.2107,43.317,43.1607,43.2608,251400.0
2012-07-27 09:50:00,69.16,69.31,69.13,69.26,386300.0,43.2608,43.3546,43.242,43.3233,386300.0
2012-07-27 09:55:00,69.27,69.35,69.12,69.22,259500.0,43.3296,43.3796,43.2357,43.2983,259500.0
2012-07-27 10:00:00,69.21,69.26,69.18,69.21,302900.0,43.292,43.3233,43.2733,43.292,302900.0
2012-07-27 10:05:00,69.22,69.24,69.14,69.16,118600.0,43.2983,43.3108,43.2482,43.2608,118600.0
2012-07-27 10:10:00,69.15,69.18,69.09,69.12,163600.0,43.2545,43.2733,43.217,43.2357,163600.0
2012-07-27 10:15:00,69.12,69.18,69.06,69.17,92000.0,43.2357,43.2733,43.1982,43.267,92000.0
2012-07-27 10:20:00,69.11,69.18,69.08,69.11,112300.0,43.2295,43.2733,43.2107,43.2295,112300.0
2012-07-27 10:25:00,69.11,69.14,69.03,69.03,107700.0,43.2295,43.2482,43.1794,43.1794,107700.0
2012-07-27 10:30:00,69.03,69.07,68.96,69.0,313600.0,43.1794,43.2045,43.1356,43.1607,313600.0
2012-07-27 10:35:00,69.0,69.13,68.99,69.11,126500.0,43.1607,43.242,43.1544,43.2295,126500.0
2012-07-27 10:40:00,69.13,69.3,69.13,69.3,143500.0,43.242,43.3483,43.242,43.3483,143500.0
2012-07-27 10:45:00,69.31,69.35,69.24,69.26,211100.0,43.3546,43.3796,43.3108,43.3233,211100.0
2012-07-27 10:50:00,69.26,69.31,69.22,69.28,259100.0,43.3233,43.3546,43.2983,43.3358,259100.0
2012-07-27 10:55:00,69.28,69.47,69.28,69.46,402500.0,43.3358,43.4547,43.3358,43.4484,402500.0
2012-07-27 11:00:00,69.47,69.57,69.46,69.5,231300.0,43.4547,43.5172,43.4484,43.4734,231300.0
2012-07-27 11:05:00,69.5,69.54,69.46,69.51,246100.0,43.4734,43.4984,43.4484,43.4797,246100.0
2012-07-27 11:10:00,69.52,69.54,69.38,69.39,126700.0,43.4859,43.4984,43.3984,43.4046,126700.0
2012-07-27 11:15:00,69.4,69.51,69.3,69.49,264600.0,43.4109,43.4797,43.3483,43.4672,264600.0
2012-07-27 11:20:00,69.49,69.5,69.43,69.47,86400.0,43.4672,43.4734,43.4296,43.4547,86400.0
2012-07-27 11:25:00,69.46,69.48,69.42,69.46,140100.0,43.4484,43.4609,43.4234,43.4484,140100.0
2012-07-27 11:30:00,69.46,69.55,69.44,69.5,84700.0,43.4484,43.5047,43.4359,43.4734,84700.0
2012-07-27 11:35:00,69.51,69.51,69.44,69.48,109200.0,43.4797,43.4797,43.4359,43.4609,109200.0
2012-07-27 11:40:00,69.49,69.52,69.46,69.47,83400.0,43.4672,43.4859,43.4484,43.4547,83400.0
2012-07-27 11:45:00,69.46,69.47,69.43,69.44,61400.0,43.4484,43.4547,43.4296,43.4359,61400.0
2012-07-27 11:50:00,69.43,69.5,69.43,69.46,62100.0,43.4296,43.4734,43.4296,43.4484,62100.0
2012-07-27 11:55:00,69.47,69.48,69.43,69.46,79400.0,43.4547,43.4609,43.4296,43.4484,79400.0
2012-07-27 12:00:00,69.46,69.47,69.38,69.45,72200.0,43.4484,43.4547,43.3984,43.4422,72200.0
2012-07-27 12:05:00,69.46,69.47,69.38,69.45,65200.0,43.4484,43.4547,43.3984,43.4422,65200.0
2012-07-27 12:10:00,69.46,69.51,69.45,69.5,98600.0,43.4484,43.4797,43.4422,43.4734,98600.0
2012-07-27 12:15:00,69.5,69.5,69.45,69.48,34000.0,43.4734,43.4734,43.4422,43.4609,34000.0
2012-07-27 12:20:00,69.47,69.53,69.46,69.53,69100.0,43.4547,43.4922,43.4484,43.4922,69100.0
2012-07-27 12:25:00,69.53,69.55,69.51,69.53,53400.0,43.4922,43.5047,43.4797,43.4922,53400.0
2012-07-27 12:30:00,69.52,69.58,69.52,69.55,71900.0,43.4859,43.5235,43.4859,43.5047,71900.0
2012-07-27 12:35:00,69.55,69.56,69.5,69.51,37400.0,43.5047,43.511,43.4734,43.4797,37400.0
2012-07-27 12:40:00,69.52,69.55,69.52,69.55,27700.0,43.4859,43.5047,43.4859,43.5047,27700.0
2012-07-27 12:45:00,69.53,69.56,69.51,69.55,24800.0,43.4922,43.511,43.4797,43.5047,24800.0
2012-07-27 12:50:00,69.56,69.56,69.5,69.51,34700.0,43.511,43.511,43.4734,43.4797,34700.0
2012-07-27 12:55:00,69.51,69.52,69.49,69.51,62900.0,43.4797,43.4859,43.4672,43.4797,62900.0
2012-07-27 13:00:00,69.51,69.55,69.5,69.55,32600.0,43.4797,43.5047,43.4734,43.5047,32600.0
2012-07-27 13:05:00,69.55,69.55,69.52,69.53,28800.0,43.5047,43.5047,43.4859,43.4922,28800.0
2012-07-27 13:10:00,69.53,69.58,69.52,69.57,44100.0,43.4922,43.5235,43.4859,43.5172,44100.0
2012-07-27 13:15:00,69.58,69.6,69.56,69.59,48600.0,43.5235,43.536,43.511,43.5297,48600.0
2012-07-27 13:20:00,69.6,69.6,69.54,69.58,37100.0,43.536,43.536,43.4984,43.5235,37100.0
2012-07-27 13:25:00,69.58,69.95,69.58,69.95,494300.0,43.5235,43.7549,43.5235,43.7549,494300.0
2012-07-27 13:30:00,69.96,70.2,69.94,70.03,654500.0,43.7612,43.9113,43.7487,43.805,654500.0
2012-07-27 13:35:00,70.03,70.3,70.02,70.27,414900.0,43.805,43.9738,43.7987,43.9551,414900.0
2012-07-27 13:40:00,70.28,70.3,70.08,70.09,250900.0,43.9613,43.9738,43.8362,43.8425,250900.0
2012-07-27 13:45:00,70.08,70.08,69.98,70.03,260800.0,43.8362,43.8362,43.7737,43.805,260800.0
2012-07-27 13:50:00,70.02,70.1,70.0,70.08,202400.0,43.7987,43.8487,43.7862,43.8362,202400.0
2012-07-27 13:55:00,70.09,70.16,70.04,70.09,176800.0,43.8425,43.8863,43.8112,43.8425,176800.0
2012-07-27 14:00:00,70.09,70.13,70.03,70.09,167400.0,43.8425,43.8675,43.805,43.8425,167400.0
2012-07-27 14:05:00,70.1,70.21,70.08,70.16,195500.0,43.8487,43.9175,43.8362,43.8863,195500.0
2012-07-27 14:10:00,70.16,70.16,70.09,70.14,61900.0,43.8863,43.8863,43.8425,43.8738,61900.0
2012-07-27 14:15:00,70.14,70.23,70.13,70.19,81400.0,43.8738,43.9301,43.8675,43.905,81400.0
2012-07-27 14:20:00,70.19,70.25,70.12,70.13,197300.0,43.905,43.9426,43.8612,43.8675,197300.0
2012-07-27 14:25:00,70.13,70.2,70.11,70.16,170600.0,43.8675,43.9113,43.855,43.8863,170600.0
2012-07-27 14:30:00,70.16,70.3,70.15,70.29,216100.0,43.8863,43.9738,43.88,43.9676,216100.0
2012-07-27 14:35:00,70.3,70.32,70.26,70.32,161200.0,43.9738,43.9864,43.9488,43.9864,161200.0
2012-07-27 14:40:00,70.31,70.37,70.28,70.29,193800.0,43.9801,44.0176,43.9613,43.9676,193800.0
2012-07-27 14:45:00,70.28,70.3,70.23,70.27,142400.0,43.9613,43.9738,43.9301,43.9551,142400.0
2012-07-27 14:50:00,70.27,70.38,70.27,70.36,130600.0,43.9551,44.0239,43.9551,44.0114,130600.0
2012-07-27 14:55:00,70.36,70.41,70.34,70.37,292600.0,44.0114,44.0426,43.9989,44.0176,292600.0
2012-07-27 15:00:00,70.36,70.4,70.33,70.34,138000.0,44.0114,44.0364,43.9926,43.9989,138000.0
2012-07-27 15:05:00,70.34,70.44,70.31,70.41,151200.0,43.9989,44.0614,43.9801,44.0426,151200.0
2012-07-27 15:10:00,70.4,70.43,70.37,70.39,153400.0,44.0364,44.0552,44.0176,44.0301,153400.0
2012-07-27 15:15:00,70.39,70.44,70.36,70.39,148500.0,44.0301,44.0614,44.0114,44.0301,148500.0
2012-07-27 15:20:00,70.4,70.41,70.32,70.33,160900.0,44.0364,44.0426,43.9864,43.9926,160900.0
2012-07-27 15:25:00,70.34,70.44,70.34,70.41,100800.0,43.9989,44.0614,43.9989,44.0426,100800.0
2012-07-27 15:30:00,70.41,70.49,70.39,70.47,139000.0,44.0426,44.0927,44.0301,44.0802,139000.0
2012-07-27 15:35:00,70.47,70.49,70.41,70.42,254400.0,44.0802,44.0927,44.0426,44.0489,254400.0
2012-07-27 15:40:00,70.42,70.47,70.37,70.42,391300.0,44.0489,44.0802,44.0176,44.0489,391300.0
2012-07-27 15:45:00,70.43,70.48,70.34,70.34,366000.0,44.0552,44.0864,43.9989,43.9989,366000.0
2012-07-27 15:50:00,70.34,70.35,70.14,70.2,517100.0,43.9989,44.0051,43.8738,43.9113,517100.0
2012-07-27 15:55:00,70.2,70.29,70.15,70.22,996600.0,43.9113,43.9676,43.88,43.9238,996600.0
2012-07-30 09:30:00,70.08,70.45,70.05,70.4,221000.0,43.8362,44.0677,43.8175,44.0364,221000.0
2012-07-30 09:35:00,70.4,70.43,70.3,70.33,224300.0,44.0364,44.0552,43.9738,43.9926,224300.0
2012-07-30 09:40:00,70.34,70.35,70.17,70.26,164300.0,43.9989,44.0051,43.8925,43.9488,164300.0
2012-07-30 09:45:00,70.26,70.33,70.22,70.29,84600.0,43.9488,43.9926,43.9238,43.9676,84600.0
2012-07-30 09:50:00,70.29,70.32,70.11,70.23,232900.0,43.9676,43.9864,43.855,43.9301,232900.0
2012-07-30 09:55:00,70.22,70.47,70.22,70.45,185500.0,43.9238,44.0802,43.9238,44.0677,185500.0
2012-07-30 10:00:00,70.45,70.61,70.32,70.61,148400.0,44.0677,44.1678,43.9864,44.1678,148400.0
2012-07-30 10:05:00,70.6,70.61,70.47,70.47,126100.0,44.1615,44.1678,44.0802,44.0802,126100.0
2012-07-30 10:10:00,70.49,70.56,70.45,70.49,86200.0,44.0927,44.1365,44.0677,44.0927,86200.0
2012-07-30 10:15:00,70.5,70.53,70.36,70.52,254400.0,44.0989,44.1177,44.0114,44.1115,254400.0
2012-07-30 10:20:00,70.52,70.68,70.5,70.62,144900.0,44.1115,44.2115,44.0989,44.174,144900.0
2012-07-30 10:25:00,70.62,70.65,70.49,70.49,97700.0,44.174,44.1928,44.0927,44.0927,97700.0
2012-07-30 10:30:00,70.5,70.51,70.41,70.46,205900.0,44.0989,44.1052,44.0426,44.0739,205900.0
2012-07-30 10:35:00,70.46,70.55,70.44,70.48,156300.0,44.0739,44.1302,44.0614,44.0864,156300.0
2012-07-30 10:40:00,70.48,70.49,70.4,70.48,184400.0,44.0864,44.0927,44.0364,44.0864,184400.0
2012-07-30 10:45:00,70.48,70.51,70.36,70.41,117300.0,44.0864,44.1052,44.0114,44.0426,117300.0
2012-07-30 10:50:00,70.42,70.42,70.31,70.35,78800.0,44.0489,44.0489,43.9801,44.0051,78800.0
2012-07-30 10:55:00,70.34,70.35,70.19,70.2,150900.0,43.9989,44.0051,43.905,43.9113,150900.0
2012-07-30 11:00:00,70.2,70.31,70.2,70.31,115700.0,43.9113,43.9801,43.9113,43.9801,115700.0
2012-07-30 11:05:00,70.32,70.34,70.28,70.29,68700.0,43.9864,43.9989,43.9613,43.9676,68700.0
2012-07-30 11:10:00,70.28,70.35,70.25,70.25,53500.0,43.9613,44.0051,43.9426,43.9426,53500.0
2012-07-30 11:15:00,70.25,70.25,70.14,70.16,118900.0,43.9426,43.9426,43.8738,43.8863,118900.0
2012-07-30 11:20:00,70.16,70.17,70.0,70.05,227400.0,43.8863,43.8925,43.7862,43.8175,227400.0
2012-07-30 11:25:00,70.06,70.15,70.04,70.11,154700.0,43.8237,43.88,43.8112,43.855,154700.0
2012-07-30 11:30:00,70.11,70.11,69.99,69.99,236900.0,43.855,43.855,43.7799,43.7799,236900.0
2012-07-30 11:35:00,70.0,70.0,69.93,69.96,103800.0,43.7862,43.7862,43.7424,43.7612,103800.0
2012-07-30 11:40:00,69.96,69.97,69.92,69.97,65100.0,43.7612,43.7674,43.7361,43.7674,65100.0
2012-07-30 11:45:00,69.97,70.03,69.96,69.98,98300.0,43.7674,43.805,43.7612,43.7737,98300.0
2012-07-30 11:50:00,69.98,70.01,69.94,69.98,62900.0,43.7737,43.7924,43.7487,43.7737,62900.0
2012-07-30 11:55:00,69.97,70.01,69.94,69.98,52100.0,43.7674,43.7924,43.7487,43.7737,52100.0
2012-07-30 12:00:00,69.99,70.0,69.93,70.0,61400.0,43.7799,43.7862,43.7424,43.7862,61400.0
2012-07-30 12:05:00,69.99,70.03,69.95,70.03,71600.0,43.7799,43.805,43.7549,43.805,71600.0
2012-07-30 12:10:00,70.02,70.05,70.02,70.02,50200.0,43.7987,43.8175,43.7987,43.7987,50200.0
2012-07-30 12:15:00,70.02,70.05,69.9,69.99,115000.0,43.7987,43.8175,43.7236,43.7799,115000.0
2012-07-30 12:20:00,70.0,70.02,69.98,70.01,108400.0,43.7862,43.7987,43.7737,43.7924,108400.0
2012-07-30 12:25:00,70.01,70.04,69.99,70.02,46500.0,43.7924,43.8112,43.7799,43.7987,46500.0
2012-07-30 12:30:00,70.03,70.06,70.0,70.02,52400.0,43.805,43.8237,43.7862,43.7987,52400.0
2012-07-30 12:35:00,70.01,70.05,69.98,70.03,38000.0,43.7924,43.8175,43.7737,43.805,38000.0
2012-07-30 12:40:00,70.04,70.16,70.04,70.13,54900.0,43.8112,43.8863,43.8112,43.8675,54900.0
2012-07-30 12:45:00,70.13,70.14,70.07,70.08,59100.0,43.8675,43.8738,43.83,43.8362,59100.0
2012-07-30 12:50:00,70.08,70.17,70.08,70.14,97800.0,43.8362,43.8925,43.8362,43.8738,97800.0
2012-07-30 12:55:00,70.14,70.14,70.05,70.1,68200.0,43.8738,43.8738,43.8175,43.8487,68200.0
2012-07-30 13:00:00,70.1,70.12,70.02,70.09,77600.0,43.8487,43.8612,43.7987,43.8425,77600.0
2012-07-30 13:05:00,70.08,70.14,70.05,70.12,53100.0,43.8362,43.8738,43.8175,43.8612,53100.0
2012-07-30 13:10:00,70.13,70.14,70.1,70.13,91300.0,43.8675,43.8738,43.8487,43.8675,91300.0
2012-07-30 13:15:00,70.13,70.16,70.06,70.14,45200.0,43.8675,43.8863,43.8237,43.8738,45200.0
2012-07-30 13:20:00,70.14,70.22,70.12,70.21,69900.0,43.8738,43.9238,43.8612,43.9175,69900.0
2012-07-30 13:25:00,70.22,70.24,70.16,70.18,40300.0,43.9238,43.9363,43.8863,43.8988,40300.0
2012-07-30 13:30:00,70.17,70.31,70.17,70.3,43600.0,43.8925,43.9801,43.8925,43.9738,43600.0
2012-07-30 13:35:00,70.3,70.33,70.29,70.29,47900.0,43.9738,43.9926,43.9676,43.9676,47900.0
2012-07-30 13:40:00,70.29,70.31,70.25,70.27,45800.0,43.9676,43.9801,43.9426,43.9551,45800.0
2012-07-30 13:45:00,70.27,70.28,70.2,70.21,48500.0,43.9551,43.9613,43.9113,43.9175,48500.0
2012-07-30 13:50:00,70.22,70.22,70.12,70.19,34900.0,43.9238,43.9238,43.8612,43.905,34900.0
2012-07-30 13:55:00,70.19,70.22,70.17,70.17,57400.0,43.905,43.9238,43.8925,43.8925,57400.0
2012-07-30 14:00:00,70.17,70.19,70.07,70.18,41100.0,43.8925,43.905,43.83,43.8988,41100.0
2012-07-30 14:05:00,70.18,70.19,70.08,70.1,63600.0,43.8988,43.905,43.8362,43.8487,63600.0
2012-07-30 14:10:00,70.11,70.15,70.06,70.13,76100.0,43.855,43.88,43.8237,43.8675,76100.0
2012-07-30 14:15:00,70.13,70.17,70.09,70.17,58400.0,43.8675,43.8925,43.8425,43.8925,58400.0
2012-07-30 14:20:00,70.17,70.25,70.17,70.24,172600.0,43.8925,43.9426,43.8925,43.9363,172600.0
2012-07-30 14:25:00,70.24,70.29,70.23,70.26,79900.0,43.9363,43.9676,43.9301,43.9488,79900.0
2012-07-30 14:30:00,70.26,70.32,70.26,70.31,39400.0,43.9488,43.9864,43.9488,43.9801,39400.0
2012-07-30 14:35:00,70.31,70.35,70.3,70.33,50800.0,43.9801,44.0051,43.9738,43.9926,50800.0
2012-07-30 14:40:00,70.33,70.41,70.32,70.36,79100.0,43.9926,44.0426,43.9864,44.0114,79100.0
2012-07-30 14:45:00,70.36,70.42,70.36,70.4,251400.0,44.0114,44.0489,44.0114,44.0364,251400.0
2012-07-30 14:50:00,70.4,70.42,70.37,70.4,117600.0,44.0364,44.0489,44.0176,44.0364,117600.0
2012-07-30 14:55:00,70.4,70.41,70.38,70.4,36500.0,44.0364,44.0426,44.0239,44.0364,36500.0
2012-07-30 15:00:00,70.39,70.4,70.33,70.34,37000.0,44.0301,44.0364,43.9926,43.9989,37000.0
2012-07-30 15:05:00,70.34,70.35,70.2,70.21,92900.0,43.9989,44.0051,43.9113,43.9175,92900.0
2012-07-30 15:10:00,70.2,70.25,70.19,70.2,146100.0,43.9113,43.9426,43.905,43.9113,146100.0
2012-07-30 15:15:00,70.2,70.33,70.2,70.32,167600.0,43.9113,43.9926,43.9113,43.9864,167600.0
2012-07-30 15:20:00,70.32,70.33,70.25,70.29,62700.0,43.9864,43.9926,43.9426,43.9676,62700.0
2012-07-30 15:25:00,70.29,70.34,70.25,70.34,65000.0,43.9676,43.9989,43.9426,43.9989,65000.0
2012-07-30 15:30:00,70.35,70.39,70.31,70.36,87700.0,44.0051,44.0301,43.9801,44.0114,87700.0
2012-07-30 15:35:00,70.36,70.38,70.28,70.3,113700.0,44.0114,44.0239,43.9613,43.9738,113700.0
2012-07-30 15:40:00,70.3,70.38,70.3,70.35,134300.0,43.9738,44.0239,43.9738,44.0051,134300.0
2012-07-30 15:45:00,70.36,70.38,70.29,70.38,194200.0,44.0114,44.0239,43.9676,44.0239,194200.0
2012-07-30 15:50:00,70.38,70.41,70.32,70.38,246800.0,44.0239,44.0426,43.9864,44.0239,246800.0
2012-07-30 15:55:00,70.38,70.44,70.34,70.43,769600.0,44.0239,44.0614,43.9989,44.0552,769600.0
2012-07-31 09:30:00,70.22,70.5,70.22,70.49,153300.0,43.9238,44.0989,43.9238,44.0927,153300.0
2012-07-31 09:35:00,70.49,70.51,70.42,70.44,242000.0,44.0927,44.1052,44.0489,44.0614,242000.0
2012-07-31 09:40:00,70.45,70.55,70.42,70.43,228900.0,44.0677,44.1302,44.0489,44.0552,228900.0
2012-07-31 09:45:00,70.44,70.47,70.3,70.36,123400.0,44.0614,44.0802,43.9738,44.0114,123400.0
2012-07-31 09:50:00,70.35,70.36,70.28,70.33,87200.0,44.0051,44.0114,43.9613,43.9926,87200.0
2012-07-31 09:55:00,70.31,70.38,70.29,70.31,104800.0,43.9801,44.0239,43.9676,43.9801,104800.0
2012-07-31 10:00:00,70.31,70.41,70.24,70.3,197500.0,43.9801,44.0426,43.9363,43.9738,197500.0
2012-07-31 10:05:00,70.3,70.3,70.05,70.15,121700.0,43.9738,43.9738,43.8175,43.88,121700.0
2012-07-31 10:10:00,70.16,70.27,70.15,70.2,76300.0,43.8863,43.9551,43.88,43.9113,76300.0
2012-07-31 10:15:00,70.2,70.27,70.18,70.24,88800.0,43.9113,43.9551,43.8988,43.9363,88800.0
2012-07-31 10:20:00,70.25,70.38,70.22,70.38,133500.0,43.9426,44.0239,43.9238,44.0239,133500.0
2012-07-31 10:25:00,70.36,70.41,70.28,70.31,179500.0,44.0114,44.0426,43.9613,43.9801,179500.0
2012-07-31 10:30:00,70.29,70.39,70.22,70.23,124100.0,43.9676,44.0301,43.9238,43.9301,124100.0
2012-07-31 10:35:00,70.22,70.27,70.22,70.22,92200.0,43.9238,43.9551,43.9238,43.9238,92200.0
2012-07-31 10:40:00,70.22,70.32,70.17,70.32,161800.0,43.9238,43.9864,43.8925,43.9864,161800.0
2012-07-31 10:45:00,70.32,70.35,70.29,70.29,74300.0,43.9864,44.0051,43.9676,43.9676,74300.0
2012-07-31 10:50:00,70.29,70.32,70.22,70.22,305500.0,43.9676,43.9864,43.9238,43.9238,305500.0
2012-07-31 10:55:00,70.22,70.32,70.22,70.28,131900.0,43.9238,43.9864,43.9238,43.9613,131900.0
2012-07-31 11:00:00,70.28,70.38,70.28,70.28,92400.0,43.9613,44.0239,43.9613,43.9613,92400.0
2012-07-31 11:05:00,70.27,70.3,70.25,70.29,69000.0,43.9551,43.9738,43.9426,43.9676,69000.0
2012-07-31 11:10:00,70.3,70.49,70.3,70.46,125100.0,43.9738,44.0927,43.9738,44.0739,125100.0
2012-07-31 11:15:00,70.46,70.46,70.32,70.35,115700.0,44.0739,44.0739,43.9864,44.0051,115700.0
2012-07-31 11:20:00,70.34,70.41,70.33,70.33,77300.0,43.9989,44.0426,43.9926,43.9926,77300.0
2012-07-31 11:25:00,70.32,70.36,70.2,70.22,66800.0,43.9864,44.0114,43.9113,43.9238,66800.0
2012-07-31 11:30:00,70.21,70.23,70.09,70.11,84700.0,43.9175,43.9301,43.8425,43.855,84700.0
2012-07-31 11:35:00,70.1,70.13,70.05,70.06,78800.0,43.8487,43.8675,43.8175,43.8237,78800.0
2012-07-31 11:40:00,70.08,70.1,70.05,70.08,126200.0,43.8362,43.8487,43.8175,43.8362,126200.0
2012-07-31 11:45:00,70.09,70.12,70.02,70.08,151800.0,43.8425,43.8612,43.7987,43.8362,151800.0
2012-07-31 11:50:00,70.08,70.12,70.08,70.11,36100.0,43.8362,43.8612,43.8362,43.855,36100.0
2012-07-31 11:55:00,70.11,70.18,70.08,70.16,52700.0,43.855,43.8988,43.8362,43.8863,52700.0
2012-07-31 12:00:00,70.17,70.17,70.01,70.05,95800.0,43.8925,43.8925,43.7924,43.8175,95800.0
2012-07-31 12:05:00,70.05,70.06,69.91,69.91,482100.0,43.8175,43.8237,43.7299,43.7299,482100.0
2012-07-31 12:10:00,69.91,69.91,69.74,69.84,797700.0,43.7299,43.7299,43.6236,43.6861,797700.0
2012-07-31 12:15:00,69.83,69.84,69.8,69.83,52600.0,43.6798,43.6861,43.6611,43.6798,52600.0
2012-07-31 12:20:00,69.83,69.84,69.79,69.82,93300.0,43.6798,43.6861,43.6548,43.6736,93300.0
2012-07-31 12:25:00,69.82,69.82,69.77,69.81,38500.0,43.6736,43.6736,43.6423,43.6673,38500.0
2012-07-31 12:30:00,69.81,69.81,69.72,69.76,69700.0,43.6673,43.6673,43.611,43.6361,69700.0
2012-07-31 12:35:00,69.76,69.84,69.76,69.79,48400.0,43.6361,43.6861,43.6361,43.6548,48400.0
2012-07-31 12:40:00,69.8,69.82,69.75,69.76,43800.0,43.6611,43.6736,43.6298,43.6361,43800.0
2012-07-31 12:45:00,69.76,69.76,69.65,69.66,115700.0,43.6361,43.6361,43.5673,43.5735,115700.0
2012-07-31 12:50:00,69.66,69.75,69.66,69.74,76500.0,43.5735,43.6298,43.5735,43.6236,76500.0
2012-07-31 12:55:00,69.73,69.75,69.69,69.72,63200.0,43.6173,43.6298,43.5923,43.611,63200.0
2012-07-31 13:00:00,69.71,69.75,69.66,69.75,119300.0,43.6048,43.6298,43.5735,43.6298,119300.0
2012-07-31 13:05:00,69.75,69.84,69.74,69.84,78300.0,43.6298,43.6861,43.6236,43.6861,78300.0
2012-07-31 13:10:00,69.85,69.86,69.77,69.83,64700.0,43.6924,43.6986,43.6423,43.6798,64700.0
2012-07-31 13:15:00,69.83,69.87,69.82,69.82,42500.0,43.6798,43.7049,43.6736,43.6736,42500.0
2012-07-31 13:20:00,69.81,69.85,69.79,69.82,47400.0,43.6673,43.6924,43.6548,43.6736,47400.0
2012-07-31 13:25:00,69.83,69.93,69.82,69.9,30900.0,43.6798,43.7424,43.6736,43.7236,30900.0
2012-07-31 13:30:00,69.9,69.91,69.84,69.84,24100.0,43.7236,43.7299,43.6861,43.6861,24100.0
2012-07-31 13:35:00,69.85,69.92,69.85,69.89,38500.0,43.6924,43.7361,43.6924,43.7174,38500.0
2012-07-31 13:40:00,69.88,69.88,69.8,69.8,64300.0,43.7111,43.7111,43.6611,43.6611,64300.0
2012-07-31 13:45:00,69.8,69.8,69.74,69.74,73600.0,43.6611,43.6611,43.6236,43.6236,73600.0
2012-07-31 13:50:00,69.74,69.83,69.74,69.78,40800.0,43.6236,43.6798,43.6236,43.6486,40800.0
2012-07-31 13:55:00,69.79,69.79,69.71,69.72,49200.0,43.6548,43.6548,43.6048,43.611,49200.0
2012-07-31 14:00:00,69.71,69.8,69.69,69.79,41300.0,43.6048,43.6611,43.5923,43.6548,41300.0
2012-07-31 14:05:00,69.79,69.87,69.79,69.86,88300.0,43.6548,43.7049,43.6548,43.6986,88300.0
2012-07-31 14:10:00,69.87,70.0,69.87,70.0,78300.0,43.7049,43.7862,43.7049,43.7862,78300.0
2012-07-31 14:15:00,69.99,70.03,69.95,70.02,135700.0,43.7799,43.805,43.7549,43.7987,135700.0
2012-07-31 14:20:00,70.02,70.12,70.01,70.11,72000.0,43.7987,43.8612,43.7924,43.855,72000.0
2012-07-31 14:25:00,70.11,70.14,70.0,70.06,64200.0,43.855,43.8738,43.7862,43.8237,64200.0
2012-07-31 14:30:00,70.06,70.07,69.94,69.95,37000.0,43.8237,43.83,43.7487,43.7549,37000.0
2012-07-31 14:35:00,69.94,69.97,69.91,69.94,66500.0,43.7487,43.7674,43.7299,43.7487,66500.0
2012-07-31 14:40:00,69.95,69.95,69.9,69.94,29300.0,43.7549,43.7549,43.7236,43.7487,29300.0
2012-07-31 14:45:00,69.93,70.0,69.8,69.81,91000.0,43.7424,43.7862,43.6611,43.6673,91000.0
2012-07-31 14:50:00,69.81,69.87,69.8,69.87,811600.0,43.6673,43.7049,43.6611,43.7049,811600.0
2012-07-31 14:55:00,69.87,69.88,69.73,69.73,70900.0,43.7049,43.7111,43.6173,43.6173,70900.0
2012-07-31 15:00:00,69.73,69.8,69.7,69.77,85400.0,43.6173,43.6611,43.5985,43.6423,85400.0
2012-07-31 15:05:00,69.76,69.77,69.73,69.76,87200.0,43.6361,43.6423,43.6173,43.6361,87200.0
2012-07-31 15:10:00,69.75,69.77,69.72,69.76,71400.0,43.6298,43.6423,43.611,43.6361,71400.0
2012-07-31 15:15:00,69.76,69.83,69.74,69.82,70600.0,43.6361,43.6798,43.6236,43.6736,70600.0
2012-07-31 15:20:00,69.82,69.84,69.8,69.8,64500.0,43.6736,43.6861,43.6611,43.6611,64500.0
2012-07-31 15:25:00,69.8,69.87,69.8,69.86,141600.0,43.6611,43.7049,43.6611,43.6986,141600.0
2012-07-31 15:30:00,69.86,69.9,69.83,69.89,180000.0,43.6986,43.7236,43.6798,43.7174,180000.0
2012-07-31 15:35:00,69.87,69.89,69.81,69.82,154800.0,43.7049,43.7174,43.6673,43.6736,154800.0
2012-07-31 15:40:00,69.83,69.83,69.67,69.81,317400.0,43.6798,43.6798,43.5798,43.6673,317400.0
2012-07-31 15:45:00,69.8,69.8,69.62,69.63,465700.0,43.6611,43.6611,43.5485,43.5547,465700.0
2012-07-31 15:50:00,69.63,69.73,69.63,69.68,263500.0,43.5547,43.6173,43.5547,43.586,263500.0
2012-07-31 15:55:00,69.68,69.69,69.58,69.59,812900.0,43.586,43.5923,43.5235,43.5297,812900.0
2012-08-01 09:30:00,69.91,69.98,69.65,69.66,797200.0,43.7299,43.7737,43.5673,43.5735,797200.0
2012-08-01 09:35:00,69.66,69.66,69.24,69.3,569400.0,43.5735,43.5735,43.3108,43.3483,569400.0
2012-08-01 09:40:00,69.3,69.38,69.19,69.31,297000.0,43.3483,43.3984,43.2795,43.3546,297000.0
2012-08-01 09:45:00,69.3,69.33,69.19,69.19,182900.0,43.3483,43.3671,43.2795,43.2795,182900.0
2012-08-01 09:50:00,69.19,69.43,69.16,69.42,197500.0,43.2795,43.4296,43.2608,43.4234,197500.0
2012-08-01 09:55:00,69.42,69.49,69.34,69.4,139100.0,43.4234,43.4672,43.3733,43.4109,139100.0
2012-08-01 10:00:00,69.4,69.57,69.37,69.53,131900.0,43.4109,43.5172,43.3921,43.4922,131900.0
2012-08-01 10:05:00,69.55,69.63,69.4,69.47,142900.0,43.5047,43.5547,43.4109,43.4547,142900.0
2012-08-01 10:10:00,69.47,69.51,69.35,69.41,228700.0,43.4547,43.4797,43.3796,43.4171,228700.0
2012-08-01 10:15:00,69.41,69.46,69.32,69.34,102300.0,43.4171,43.4484,43.3608,43.3733,102300.0
2012-08-01 10:20:00,69.34,69.56,69.33,69.53,52400.0,43.3733,43.511,43.3671,43.4922,52400.0
2012-08-01 10:25:00,69.54,69.62,69.54,69.59,37900.0,43.4984,43.5485,43.4984,43.5297,37900.0
2012-08-01 10:30:00,69.6,69.78,69.6,69.72,253700.0,43.536,43.6486,43.536,43.611,253700.0
2012-08-01 10:35:00,69.72,69.96,69.7,69.94,126300.0,43.611,43.7612,43.5985,43.7487,126300.0
2012-08-01 10:40:00,69.94,69.97,69.81,69.81,122500.0,43.7487,43.7674,43.6673,43.6673,122500.0
2012-08-01 10:45:00,69.82,69.93,69.79,69.92,127600.0,43.6736,43.7424,43.6548,43.7361,127600.0
2012-08-01 10:50:00,69.92,70.0,69.87,69.97,51700.0,43.7361,43.7862,43.7049,43.7674,51700.0
2012-08-01 10:55:00,69.98,70.04,69.97,70.0,86700.0,43.7737,43.8112,43.7674,43.7862,86700.0
2012-08-01 11:00:00,70.0,70.06,69.93,69.97,140800.0,43.7862,43.8237,43.7424,43.7674,140800.0
2012-08-01 11:05:00,69.97,70.0,69.87,69.95,99900.0,43.7674,43.7862,43.7049,43.7549,99900.0
2012-08-01 11:10:00,69.97,69.97,69.77,69.8,92000.0,43.7674,43.7674,43.6423,43.6611,92000.0
2012-08-01 11:15:00,69.8,69.85,69.76,69.84,50800.0,43.6611,43.6924,43.6361,43.6861,50800.0
2012-08-01 11:20:00,69.84,69.93,69.83,69.93,75100.0,43.6861,43.7424,43.6798,43.7424,75100.0
2012-08-01 11:25:00,69.93,70.0,69.93,70.0,33700.0,43.7424,43.7862,43.7424,43.7862,33700.0
2012-08-01 11:30:00,70.01,70.05,70.01,70.01,234800.0,43.7924,43.8175,43.7924,43.7924,234800.0
2012-08-01 11:35:00,70.01,70.03,69.96,70.02,76300.0,43.7924,43.805,43.7612,43.7987,76300.0
2012-08-01 11:40:00,70.02,70.02,69.98,70.01,53700.0,43.7987,43.7987,43.7737,43.7924,53700.0
2012-08-01 11:45:00,70.01,70.03,69.99,70.03,109500.0,43.7924,43.805,43.7799,43.805,109500.0
2012-08-01 11:50:00,70.04,70.06,70.02,70.03,42000.0,43.8112,43.8237,43.7987,43.805,42000.0
2012-08-01 11:55:00,70.03,70.03,69.9,69.95,48700.0,43.805,43.805,43.7236,43.7549,48700.0
2012-08-01 12:00:00,69.95,70.01,69.92,70.0,133900.0,43.7549,43.7924,43.7361,43.7862,133900.0
2012-08-01 12:05:00,70.0,70.06,70.0,70.01,81400.0,43.7862,43.8237,43.7862,43.7924,81400.0
2012-08-01 12:10:00,70.01,70.04,70.01,70.01,43700.0,43.7924,43.8112,43.7924,43.7924,43700.0
2012-08-01 12:15:00,70.02,70.08,70.01,70.08,49700.0,43.7987,43.8362,43.7924,43.8362,49700.0
2012-08-01 12:20:00,70.08,70.12,70.07,70.11,39900.0,43.8362,43.8612,43.83,43.855,39900.0
2012-08-01 12:25:00,70.11,70.14,70.1,70.1,87700.0,43.855,43.8738,43.8487,43.8487,87700.0
2012-08-01 12:30:00,70.11,70.22,70.1,70.2,142500.0,43.855,43.9238,43.8487,43.9113,142500.0
2012-08-01 12:35:00,70.18,70.2,70.14,70.2,56900.0,43.8988,43.9113,43.8738,43.9113,56900.0
2012-08-01 12:40:00,70.2,70.22,70.16,70.16,40500.0,43.9113,43.9238,43.8863,43.8863,40500.0
2012-08-01 12:45:00,70.17,70.21,70.16,70.2,36800.0,43.8925,43.9175,43.8863,43.9113,36800.0
2012-08-01 12:50:00,70.19,70.2,70.17,70.18,41900.0,43.905,43.9113,43.8925,43.8988,41900.0
2012-08-01 12:55:00,70.19,70.24,70.18,70.24,63400.0,43.905,43.9363,43.8988,43.9363,63400.0
2012-08-01 13:00:00,70.24,70.28,70.24,70.28,71900.0,43.9363,43.9613,43.9363,43.9613,71900.0
2012-08-01 13:05:00,70.29,70.31,70.22,70.22,65400.0,43.9676,43.9801,43.9238,43.9238,65400.0
2012-08-01 13:10:00,70.22,70.23,70.17,70.2,38800.0,43.9238,43.9301,43.8925,43.9113,38800.0
2012-08-01 13:15:00,70.19,70.19,70.11,70.15,39500.0,43.905,43.905,43.855,43.88,39500.0
2012-08-01 13:20:00,70.15,70.21,70.14,70.18,88100.0,43.88,43.9175,43.8738,43.8988,88100.0
2012-08-01 13:25:00,70.17,70.19,70.13,70.16,77700.0,43.8925,43.905,43.8675,43.8863,77700.0
2012-08-01 13:30:00,70.15,70.17,70.13,70.13,61200.0,43.88,43.8925,43.8675,43.8675,61200.0
2012-08-01 13:35:00,70.14,70.21,70.13,70.21,83100.0,43.8738,43.9175,43.8675,43.9175,83100.0
2012-08-01 13:40:00,70.21,70.28,70.18,70.26,84200.0,43.9175,43.9613,43.8988,43.9488,84200.0
2012-08-01 13:45:00,70.26,70.3,70.23,70.23,154000.0,43.9488,43.9738,43.9301,43.9301,154000.0
2012-08-01 13:50:00,70.22,70.28,70.21,70.24,133800.0,43.9238,43.9613,43.9175,43.9363,133800.0
2012-08-01 13:55:00,70.24,70.24,70.09,70.12,202800.0,43.9363,43.9363,43.8425,43.8612,202800.0
2012-08-01 14:00:00,70.12,70.15,70.07,70.12,110900.0,43.8612,43.88,43.83,43.8612,110900.0
2012-08-01 14:05:00,70.13,70.14,70.03,70.06,162300.0,43.8675,43.8738,43.805,43.8237,162300.0
2012-08-01 14:10:00,70.05,70.06,69.51,69.7,493300.0,43.8175,43.8237,43.4797,43.5985,493300.0
2012-08-01 14:15:00,69.71,69.81,69.52,69.75,256600.0,43.6048,43.6673,43.4859,43.6298,256600.0
2012-08-01 14:20:00,69.72,70.06,69.7,69.93,306200.0,43.611,43.8237,43.5985,43.7424,306200.0
2012-08-01 14:25:00,69.93,70.07,69.85,70.07,237800.0,43.7424,43.83,43.6924,43.83,237800.0
2012-08-01 14:30:00,70.06,70.08,69.93,69.97,172300.0,43.8237,43.8362,43.7424,43.7674,172300.0
2012-08-01 14:35:00,69.97,70.01,69.93,69.97,449900.0,43.7674,43.7924,43.7424,43.7674,449900.0
2012-08-01 14:40:00,69.98,70.05,69.95,69.97,348600.0,43.7737,43.8175,43.7549,43.7674,348600.0
2012-08-01 14:45:00,69.97,69.99,69.83,69.94,236400.0,43.7674,43.7799,43.6798,43.7487,236400.0
2012-08-01 14:50:00,69.94,69.99,69.83,69.91,247800.0,43.7487,43.7799,43.6798,43.7299,247800.0
2012-08-01 14:55:00,69.92,70.05,69.9,70.05,386300.0,43.7361,43.8175,43.7236,43.8175,386300.0
2012-08-01 15:00:00,70.06,70.07,69.99,70.05,125000.0,43.8237,43.83,43.7799,43.8175,125000.0
2012-08-01 15:05:00,70.05,70.17,70.05,70.15,134200.0,43.8175,43.8925,43.8175,43.88,134200.0
2012-08-01 15:10:00,70.14,70.17,70.01,70.03,348600.0,43.8738,43.8925,43.7924,43.805,348600.0
2012-08-01 15:15:00,70.0,70.1,69.98,70.03,412800.0,43.7862,43.8487,43.7737,43.805,412800.0
2012-08-01 15:20:00,70.02,70.15,70.01,70.15,309100.0,43.7987,43.88,43.7924,43.88,309100.0
2012-08-01 15:25:00,70.15,70.29,70.15,70.25,313600.0,43.88,43.9676,43.88,43.9426,313600.0
2012-08-01 15:30:00,70.25,70.27,70.19,70.26,272200.0,43.9426,43.9551,43.905,43.9488,272200.0
2012-08-01 15:35:00,70.25,70.27,70.12,70.21,174300.0,43.9426,43.9551,43.8612,43.9175,174300.0
2012-08-01 15:40:00,70.22,70.34,70.17,70.32,788000.0,43.9238,43.9989,43.8925,43.9864,788000.0
2012-08-01 15:45:00,70.32,70.32,70.18,70.23,507800.0,43.9864,43.9864,43.8988,43.9301,507800.0
2012-08-01 15:50:00,70.21,70.24,70.16,70.22,218400.0,43.9175,43.9363,43.8863,43.9238,218400.0
2012-08-01 15:55:00,70.22,70.22,69.94,69.99,1033300.0,43.9238,43.9238,43.7487,43.7799,1033300.0
2012-08-02 09:30:00,69.15,69.16,68.74,69.06,507400.0,43.2545,43.2608,42.998,43.1982,507400.0
2012-08-02 09:35:00,69.04,69.06,68.88,69.03,342600.0,43.1857,43.1982,43.0856,43.1794,342600.0
2012-08-02 09:40:00,69.06,69.16,68.98,69.1,702000.0,43.1982,43.2608,43.1482,43.2232,702000.0
2012-08-02 09:45:00,69.11,69.29,69.11,69.21,444800.0,43.2295,43.3421,43.2295,43.292,444800.0
2012-08-02 09:50:00,69.22,69.22,69.01,69.14,370100.0,43.2983,43.2983,43.1669,43.2482,370100.0
2012-08-02 09:55:00,69.15,69.34,69.08,69.3,115800.0,43.2545,43.3733,43.2107,43.3483,115800.0
2012-08-02 10:00:00,69.3,69.3,69.07,69.11,219800.0,43.3483,43.3483,43.2045,43.2295,219800.0
2012-08-02 10:05:00,69.11,69.34,69.09,69.31,219400.0,43.2295,43.3733,43.217,43.3546,219400.0
2012-08-02 10:10:00,69.31,69.45,69.27,69.34,193300.0,43.3546,43.4422,43.3296,43.3733,193300.0
2012-08-02 10:15:00,69.34,69.41,69.29,69.34,92500.0,43.3733,43.4171,43.3421,43.3733,92500.0
2012-08-02 10:20:00,69.36,69.43,69.29,69.31,123700.0,43.3859,43.4296,43.3421,43.3546,123700.0
2012-08-02 10:25:00,69.34,69.47,69.3,69.43,500700.0,43.3733,43.4547,43.3483,43.4296,500700.0
2012-08-02 10:30:00,69.4,69.43,69.3,69.34,407800.0,43.4109,43.4296,43.3483,43.3733,407800.0
2012-08-02 10:35:00,69.35,69.39,69.31,69.33,84500.0,43.3796,43.4046,43.3546,43.3671,84500.0
2012-08-02 10:40:00,69.32,69.33,69.21,69.25,111100.0,43.3608,43.3671,43.292,43.317,111100.0
2012-08-02 10:45:00,69.26,69.42,69.25,69.42,75200.0,43.3233,43.4234,43.317,43.4234,75200.0
2012-08-02 10:50:00,69.42,69.52,69.35,69.38,147900.0,43.4234,43.4859,43.3796,43.3984,147900.0
2012-08-02 10:55:00,69.39,69.39,69.1,69.17,370000.0,43.4046,43.4046,43.2232,43.267,370000.0
2012-08-02 11:00:00,69.16,69.23,69.09,69.18,128300.0,43.2608,43.3045,43.217,43.2733,128300.0
2012-08-02 11:05:00,69.18,69.23,69.07,69.11,203900.0,43.2733,43.3045,43.2045,43.2295,203900.0
2012-08-02 11:10:00,69.11,69.12,69.0,69.07,176600.0,43.2295,43.2357,43.1607,43.2045,176600.0
2012-08-02 11:15:00,69.06,69.06,68.95,68.97,182600.0,43.1982,43.1982,43.1294,43.1419,182600.0
2012-08-02 11:20:00,68.98,68.98,68.79,68.81,259000.0,43.1482,43.1482,43.0293,43.0418,259000.0
2012-08-02 11:25:00,68.79,68.86,68.73,68.85,194800.0,43.0293,43.0731,42.9918,43.0668,194800.0
2012-08-02 11:30:00,68.82,68.86,68.77,68.82,108500.0,43.0481,43.0731,43.0168,43.0481,108500.0
2012-08-02 11:35:00,68.83,68.89,68.66,68.67,181000.0,43.0543,43.0919,42.948,42.9542,181000.0
2012-08-02 11:40:00,68.67,68.71,68.62,68.63,195700.0,42.9542,42.9793,42.923,42.9292,195700.0
2012-08-02 11:45:00,68.63,68.72,68.63,68.7,96800.0,42.9292,42.9855,42.9292,42.973,96800.0
2012-08-02 11:50:00,68.7,68.74,68.61,68.73,112300.0,42.973,42.998,42.9167,42.9918,112300.0
2012-08-02 11:55:00,68.73,68.73,68.61,68.66,113900.0,42.9918,42.9918,42.9167,42.948,113900.0
2012-08-02 12:00:00,68.67,68.77,68.65,68.73,113200.0,42.9542,43.0168,42.9417,42.9918,113200.0
2012-08-02 12:05:00,68.72,68.73,68.64,68.66,80800.0,42.9855,42.9918,42.9355,42.948,80800.0
2012-08-02 12:10:00,68.67,68.68,68.64,68.65,82800.0,42.9542,42.9605,42.9355,42.9417,82800.0
2012-08-02 12:15:00,68.64,68.72,68.62,68.68,80800.0,42.9355,42.9855,42.923,42.9605,80800.0
2012-08-02 12:20:00,68.69,68.69,68.57,68.59,114200.0,42.9668,42.9668,42.8917,42.9042,114200.0
2012-08-02 12:25:00,68.59,68.6,68.38,68.38,293800.0,42.9042,42.9105,42.7728,42.7728,293800.0
2012-08-02 12:30:00,68.38,68.38,68.16,68.21,529400.0,42.7728,42.7728,42.6352,42.6665,529400.0
2012-08-02 12:35:00,68.22,68.31,68.19,68.29,166300.0,42.6728,42.7291,42.654,42.7166,166300.0
2012-08-02 12:40:00,68.29,68.34,68.27,68.32,203300.0,42.7166,42.7478,42.704,42.7353,203300.0
2012-08-02 12:45:00,68.31,68.31,68.2,68.25,137500.0,42.7291,42.7291,42.6603,42.6915,137500.0
2012-08-02 12:50:00,68.23,68.27,68.18,68.22,82300.0,42.679,42.704,42.6477,42.6728,82300.0
2012-08-02 12:55:00,68.21,68.37,68.21,68.32,73500.0,42.6665,42.7666,42.6665,42.7353,73500.0
2012-08-02 13:00:00,68.31,68.33,68.26,68.3,77800.0,42.7291,42.7416,42.6978,42.7228,77800.0
2012-08-02 13:05:00,68.3,68.35,68.27,68.34,92300.0,42.7228,42.7541,42.704,42.7478,92300.0
2012-08-02 13:10:00,68.34,68.42,68.34,68.37,131000.0,42.7478,42.7979,42.7478,42.7666,131000.0
2012-08-02 13:15:00,68.37,68.41,68.32,68.38,110500.0,42.7666,42.7916,42.7353,42.7728,110500.0
2012-08-02 13:20:00,68.38,68.44,68.36,68.42,181200.0,42.7728,42.8104,42.7603,42.7979,181200.0
2012-08-02 13:25:00,68.42,68.47,68.39,68.44,99800.0,42.7979,42.8291,42.7791,42.8104,99800.0
2012-08-02 13:30:00,68.43,68.46,68.37,68.46,86700.0,42.8041,42.8229,42.7666,42.8229,86700.0
2012-08-02 13:35:00,68.43,68.49,68.4,68.45,108900.0,42.8041,42.8417,42.7854,42.8166,108900.0
2012-08-02 13:40:00,68.44,68.47,68.41,68.44,52100.0,42.8104,42.8291,42.7916,42.8104,52100.0
2012-08-02 13:45:00,68.44,68.44,68.37,68.41,100100.0,42.8104,42.8104,42.7666,42.7916,100100.0
2012-08-02 13:50:00,68.4,68.47,68.37,68.39,105400.0,42.7854,42.8291,42.7666,42.7791,105400.0
2012-08-02 13:55:00,68.39,68.42,68.31,68.31,81000.0,42.7791,42.7979,42.7291,42.7291,81000.0
2012-08-02 14:00:00,68.31,68.32,68.26,68.27,127300.0,42.7291,42.7353,42.6978,42.704,127300.0
2012-08-02 14:05:00,68.28,68.34,68.27,68.34,50900.0,42.7103,42.7478,42.704,42.7478,50900.0
2012-08-02 14:10:00,68.34,68.36,68.31,68.33,40700.0,42.7478,42.7603,42.7291,42.7416,40700.0
2012-08-02 14:15:00,68.32,68.32,68.29,68.3,80200.0,42.7353,42.7353,42.7166,42.7228,80200.0
2012-08-02 14:20:00,68.3,68.35,68.29,68.34,84100.0,42.7228,42.7541,42.7166,42.7478,84100.0
2012-08-02 14:25:00,68.34,68.37,68.3,68.37,88100.0,42.7478,42.7666,42.7228,42.7666,88100.0
2012-08-02 14:30:00,68.38,68.5,68.34,68.49,83000.0,42.7728,42.8479,42.7478,42.8417,83000.0
2012-08-02 14:35:00,68.5,68.7,68.5,68.66,115400.0,42.8479,42.973,42.8479,42.948,115400.0
2012-08-02 14:40:00,68.66,68.69,68.64,68.66,68900.0,42.948,42.9668,42.9355,42.948,68900.0
2012-08-02 14:45:00,68.66,68.69,68.64,68.66,59800.0,42.948,42.9668,42.9355,42.948,59800.0
2012-08-02 14:50:00,68.68,68.68,68.5,68.54,60300.0,42.9605,42.9605,42.8479,42.8729,60300.0
2012-08-02 14:55:00,68.54,68.58,68.5,68.55,50000.0,42.8729,42.898,42.8479,42.8792,50000.0
2012-08-02 15:00:00,68.55,68.68,68.55,68.67,62900.0,42.8792,42.9605,42.8792,42.9542,62900.0
2012-08-02 15:05:00,68.67,68.7,68.62,68.65,90700.0,42.9542,42.973,42.923,42.9417,90700.0
2012-08-02 15:10:00,68.65,68.7,68.63,68.7,84600.0,42.9417,42.973,42.9292,42.973,84600.0
2012-08-02 15:15:00,68.7,68.71,68.59,68.71,78400.0,42.973,42.9793,42.9042,42.9793,78400.0
2012-08-02 15:20:00,68.71,68.78,68.68,68.7,72500.0,42.9793,43.0231,42.9605,42.973,72500.0
2012-08-02 15:25:00,68.69,68.72,68.55,68.55,78400.0,42.9668,42.9855,42.8792,42.8792,78400.0
2012-08-02 15:30:00,68.55,68.7,68.52,68.66,291000.0,42.8792,42.973,42.8604,42.948,291000.0
2012-08-02 15:35:00,68.67,68.71,68.6,68.7,241700.0,42.9542,42.9793,42.9105,42.973,241700.0
2012-08-02 15:40:00,68.7,68.72,68.59,68.67,261300.0,42.973,42.9855,42.9042,42.9542,261300.0
2012-08-02 15:45:00,68.67,68.76,68.67,68.72,301800.0,42.9542,43.0105,42.9542,42.9855,301800.0
2012-08-02 15:50:00,68.71,68.82,68.71,68.82,505600.0,42.9793,43.0481,42.9793,43.0481,505600.0
2012-08-02 15:55:00,68.82,68.89,68.8,68.82,1040100.0,43.0481,43.0919,43.0356,43.0481,1040100.0
2012-08-03 09:30:00,70.1,70.46,70.07,70.18,814900.0,43.8487,44.0739,43.83,43.8988,814900.0
2012-08-03 09:35:00,70.18,70.22,70.07,70.08,257300.0,43.8988,43.9238,43.83,43.8362,257300.0
2012-08-03 09:40:00,70.07,70.24,70.02,70.23,255800.0,43.83,43.9363,43.7987,43.9301,255800.0
2012-08-03 09:45:00,70.23,70.26,70.18,70.23,193200.0,43.9301,43.9488,43.8988,43.9301,193200.0
2012-08-03 09:50:00,70.23,70.35,70.18,70.3,369500.0,43.9301,44.0051,43.8988,43.9738,369500.0
2012-08-03 09:55:00,70.31,70.41,70.3,70.39,278900.0,43.9801,44.0426,43.9738,44.0301,278900.0
2012-08-03 10:00:00,70.39,70.45,70.35,70.4,574100.0,44.0301,44.0677,44.0051,44.0364,574100.0
2012-08-03 10:05:00,70.41,70.5,70.38,70.38,273200.0,44.0426,44.0989,44.0239,44.0239,273200.0
2012-08-03 10:10:00,70.37,70.42,70.33,70.35,83900.0,44.0176,44.0489,43.9926,44.0051,83900.0
2012-08-03 10:15:00,70.37,70.4,70.32,70.32,44300.0,44.0176,44.0364,43.9864,43.9864,44300.0
2012-08-03 10:20:00,70.32,70.37,70.31,70.35,133100.0,43.9864,44.0176,43.9801,44.0051,133100.0
2012-08-03 10:25:00,70.35,70.43,70.31,70.37,156100.0,44.0051,44.0552,43.9801,44.0176,156100.0
2012-08-03 10:30:00,70.37,70.43,70.33,70.37,259400.0,44.0176,44.0552,43.9926,44.0176,259400.0
2012-08-03 10:35:00,70.36,70.39,70.3,70.33,204300.0,44.0114,44.0301,43.9738,43.9926,204300.0
2012-08-03 10:40:00,70.31,70.32,70.23,70.27,184300.0,43.9801,43.9864,43.9301,43.9551,184300.0
2012-08-03 10:45:00,70.26,70.26,70.2,70.23,173500.0,43.9488,43.9488,43.9113,43.9301,173500.0
2012-08-03 10:50:00,70.24,70.34,70.2,70.29,43900.0,43.9363,43.9989,43.9113,43.9676,43900.0
2012-08-03 10:55:00,70.29,70.35,70.27,70.33,143000.0,43.9676,44.0051,43.9551,43.9926,143000.0
2012-08-03 11:00:00,70.33,70.38,70.31,70.31,52700.0,43.9926,44.0239,43.9801,43.9801,52700.0
2012-08-03 11:05:00,70.31,70.36,70.29,70.3,60800.0,43.9801,44.0114,43.9676,43.9738,60800.0
2012-08-03 11:10:00,70.3,70.51,70.3,70.49,553300.0,43.9738,44.1052,43.9738,44.0927,553300.0
2012-08-03 11:15:00,70.47,70.5,70.39,70.44,279500.0,44.0802,44.0989,44.0301,44.0614,279500.0
2012-08-03 11:20:00,70.44,70.44,70.38,70.4,154700.0,44.0614,44.0614,44.0239,44.0364,154700.0
2012-08-03 11:25:00,70.4,70.43,70.39,70.4,129900.0,44.0364,44.0552,44.0301,44.0364,129900.0
2012-08-03 11:30:00,70.4,70.5,70.4,70.49,45100.0,44.0364,44.0989,44.0364,44.0927,45100.0
2012-08-03 11:35:00,70.48,70.55,70.47,70.53,719000.0,44.0864,44.1302,44.0802,44.1177,719000.0
2012-08-03 11:40:00,70.53,70.7,70.53,70.69,665500.0,44.1177,44.224,44.1177,44.2178,665500.0
2012-08-03 11:45:00,70.7,70.76,70.63,70.63,963800.0,44.224,44.2616,44.1803,44.1803,963800.0
2012-08-03 11:50:00,70.64,70.74,70.62,70.72,62900.0,44.1865,44.2491,44.174,44.2366,62900.0
2012-08-03 11:55:00,70.72,70.8,70.69,70.79,170700.0,44.2366,44.2866,44.2178,44.2803,170700.0
2012-08-03 12:00:00,70.79,70.87,70.76,70.78,467800.0,44.2803,44.3304,44.2616,44.2741,467800.0
2012-08-03 12:05:00,70.77,70.78,70.71,70.73,49200.0,44.2678,44.2741,44.2303,44.2428,49200.0
2012-08-03 12:10:00,70.73,70.77,70.7,70.72,63200.0,44.2428,44.2678,44.224,44.2366,63200.0
2012-08-03 12:15:00,70.71,70.73,70.68,70.71,70800.0,44.2303,44.2428,44.2115,44.2303,70800.0
2012-08-03 12:20:00,70.71,70.77,70.7,70.76,95400.0,44.2303,44.2678,44.224,44.2616,95400.0
2012-08-03 12:25:00,70.76,70.8,70.74,70.77,141600.0,44.2616,44.2866,44.2491,44.2678,141600.0
2012-08-03 12:30:00,70.77,70.8,70.69,70.69,127300.0,44.2678,44.2866,44.2178,44.2178,127300.0
2012-08-03 12:35:00,70.69,70.75,70.69,70.71,120600.0,44.2178,44.2553,44.2178,44.2303,120600.0
2012-08-03 12:40:00,70.72,70.75,70.69,70.69,95800.0,44.2366,44.2553,44.2178,44.2178,95800.0
2012-08-03 12:45:00,70.69,70.69,70.57,70.58,68100.0,44.2178,44.2178,44.1427,44.149,68100.0
2012-08-03 12:50:00,70.57,70.6,70.54,70.56,86200.0,44.1427,44.1615,44.124,44.1365,86200.0
2012-08-03 12:55:00,70.56,70.63,70.56,70.61,36100.0,44.1365,44.1803,44.1365,44.1678,36100.0
2012-08-03 13:00:00,70.61,70.64,70.61,70.63,25300.0,44.1678,44.1865,44.1678,44.1803,25300.0
2012-08-03 13:05:00,70.63,70.64,70.56,70.64,19500.0,44.1803,44.1865,44.1365,44.1865,19500.0
2012-08-03 13:10:00,70.65,70.72,70.64,70.7,42600.0,44.1928,44.2366,44.1865,44.224,42600.0
2012-08-03 13:15:00,70.71,70.72,70.67,70.67,30900.0,44.2303,44.2366,44.2053,44.2053,30900.0
2012-08-03 13:20:00,70.67,70.71,70.66,70.66,66500.0,44.2053,44.2303,44.199,44.199,66500.0
2012-08-03 13:25:00,70.66,70.68,70.64,70.67,26800.0,44.199,44.2115,44.1865,44.2053,26800.0
2012-08-03 13:30:00,70.67,70.69,70.63,70.65,132100.0,44.2053,44.2178,44.1803,44.1928,132100.0
2012-08-03 13:35:00,70.65,70.66,70.61,70.62,16300.0,44.1928,44.199,44.1678,44.174,16300.0
2012-08-03 13:40:00,70.62,70.64,70.59,70.61,30400.0,44.174,44.1865,44.1552,44.1678,30400.0
2012-08-03 13:45:00,70.61,70.63,70.6,70.61,59500.0,44.1678,44.1803,44.1615,44.1678,59500.0
2012-08-03 13:50:00,70.61,70.67,70.6,70.67,81400.0,44.1678,44.2053,44.1615,44.2053,81400.0
2012-08-03 13:55:00,70.66,70.69,70.64,70.64,51500.0,44.199,44.2178,44.1865,44.1865,51500.0
2012-08-03 14:00:00,70.64,70.67,70.63,70.65,63500.0,44.1865,44.2053,44.1803,44.1928,63500.0
2012-08-03 14:05:00,70.66,70.69,70.64,70.64,32600.0,44.199,44.2178,44.1865,44.1865,32600.0
2012-08-03 14:10:00,70.64,70.66,70.62,70.63,16900.0,44.1865,44.199,44.174,44.1803,16900.0
2012-08-03 14:15:00,70.63,70.66,70.61,70.62,73100.0,44.1803,44.199,44.1678,44.174,73100.0
2012-08-03 14:20:00,70.62,70.66,70.61,70.65,38000.0,44.174,44.199,44.1678,44.1928,38000.0
2012-08-03 14:25:00,70.65,70.65,70.58,70.58,17500.0,44.1928,44.1928,44.149,44.149,17500.0
2012-08-03 14:30:00,70.58,70.61,70.54,70.57,48400.0,44.149,44.1678,44.124,44.1427,48400.0
2012-08-03 14:35:00,70.57,70.6,70.53,70.55,15700.0,44.1427,44.1615,44.1177,44.1302,15700.0
2012-08-03 14:40:00,70.55,70.57,70.5,70.56,33800.0,44.1302,44.1427,44.0989,44.1365,33800.0
2012-08-03 14:45:00,70.56,70.57,70.51,70.54,23300.0,44.1365,44.1427,44.1052,44.124,23300.0
2012-08-03 14:50:00,70.55,70.58,70.52,70.58,25100.0,44.1302,44.149,44.1115,44.149,25100.0
2012-08-03 14:55:00,70.59,70.59,70.54,70.55,57500.0,44.1552,44.1552,44.124,44.1302,57500.0
2012-08-03 15:00:00,70.55,70.65,70.55,70.64,72600.0,44.1302,44.1928,44.1302,44.1865,72600.0
2012-08-03 15:05:00,70.64,70.64,70.6,70.6,49000.0,44.1865,44.1865,44.1615,44.1615,49000.0
2012-08-03 15:10:00,70.61,70.62,70.56,70.56,52300.0,44.1678,44.174,44.1365,44.1365,52300.0
2012-08-03 15:15:00,70.57,70.57,70.53,70.53,17800.0,44.1427,44.1427,44.1177,44.1177,17800.0
2012-08-03 15:20:00,70.53,70.56,70.53,70.55,68400.0,44.1177,44.1365,44.1177,44.1302,68400.0
2012-08-03 15:25:00,70.55,70.56,70.46,70.48,40500.0,44.1302,44.1365,44.0739,44.0864,40500.0
2012-08-03 15:30:00,70.47,70.48,70.34,70.37,108900.0,44.0802,44.0864,43.9989,44.0176,108900.0
2012-08-03 15:35:00,70.36,70.39,70.26,70.32,234100.0,44.0114,44.0301,43.9488,43.9864,234100.0
2012-08-03 15:40:00,70.31,70.39,70.31,70.33,212600.0,43.9801,44.0301,43.9801,43.9926,212600.0
2012-08-03 15:45:00,70.33,70.45,70.33,70.43,237700.0,43.9926,44.0677,43.9926,44.0552,237700.0
2012-08-03 15:50:00,70.42,70.45,70.35,70.37,185500.0,44.0489,44.0677,44.0051,44.0176,185500.0
2012-08-03 15:55:00,70.38,70.52,70.35,70.49,883400.0,44.0239,44.1115,44.0051,44.0927,883400.0
2012-08-06 09:30:00,70.56,70.71,70.5,70.65,190800.0,44.1365,44.2303,44.0989,44.1928,190800.0
2012-08-06 09:35:00,70.64,70.83,70.59,70.76,106200.0,44.1865,44.3054,44.1552,44.2616,106200.0
2012-08-06 09:40:00,70.75,70.87,70.72,70.84,85600.0,44.2553,44.3304,44.2366,44.3116,85600.0
2012-08-06 09:45:00,70.84,70.92,70.83,70.92,94700.0,44.3116,44.3617,44.3054,44.3617,94700.0
2012-08-06 09:50:00,70.92,70.96,70.89,70.9,124500.0,44.3617,44.3867,44.3429,44.3492,124500.0
2012-08-06 09:55:00,70.91,70.91,70.77,70.87,83400.0,44.3554,44.3554,44.2678,44.3304,83400.0
2012-08-06 10:00:00,70.86,70.89,70.8,70.87,73000.0,44.3241,44.3429,44.2866,44.3304,73000.0
2012-08-06 10:05:00,70.88,70.92,70.87,70.92,150000.0,44.3366,44.3617,44.3304,44.3617,150000.0
2012-08-06 10:10:00,70.91,70.91,70.78,70.8,116800.0,44.3554,44.3554,44.2741,44.2866,116800.0
2012-08-06 10:15:00,70.8,70.8,70.72,70.79,96600.0,44.2866,44.2866,44.2366,44.2803,96600.0
2012-08-06 10:20:00,70.78,70.82,70.67,70.67,71600.0,44.2741,44.2991,44.2053,44.2053,71600.0
2012-08-06 10:25:00,70.67,70.81,70.67,70.81,172900.0,44.2053,44.2929,44.2053,44.2929,172900.0
2012-08-06 10:30:00,70.82,70.92,70.81,70.9,125200.0,44.2991,44.3617,44.2929,44.3492,125200.0
2012-08-06 10:35:00,70.9,70.99,70.89,70.93,105400.0,44.3492,44.4054,44.3429,44.3679,105400.0
2012-08-06 10:40:00,70.93,70.97,70.87,70.95,120300.0,44.3679,44.3929,44.3304,44.3804,120300.0
2012-08-06 10:45:00,70.94,70.99,70.91,70.95,74400.0,44.3742,44.4054,44.3554,44.3804,74400.0
2012-08-06 10:50:00,70.96,71.02,70.91,70.92,92700.0,44.3867,44.4242,44.3554,44.3617,92700.0
2012-08-06 10:55:00,70.9,70.91,70.85,70.88,122000.0,44.3492,44.3554,44.3179,44.3366,122000.0
2012-08-06 11:00:00,70.89,70.94,70.86,70.9,110200.0,44.3429,44.3742,44.3241,44.3492,110200.0
2012-08-06 11:05:00,70.89,70.94,70.89,70.92,45800.0,44.3429,44.3742,44.3429,44.3617,45800.0
2012-08-06 11:10:00,70.92,70.92,70.82,70.83,67900.0,44.3617,44.3617,44.2991,44.3054,67900.0
2012-08-06 11:15:00,70.83,70.83,70.77,70.83,46400.0,44.3054,44.3054,44.2678,44.3054,46400.0
2012-08-06 11:20:00,70.83,70.83,70.79,70.79,36000.0,44.3054,44.3054,44.2803,44.2803,36000.0
2012-08-06 11:25:00,70.8,70.83,70.68,70.68,71800.0,44.2866,44.3054,44.2115,44.2115,71800.0
2012-08-06 11:30:00,70.66,70.76,70.65,70.75,92400.0,44.199,44.2616,44.1928,44.2553,92400.0
2012-08-06 11:35:00,70.76,70.82,70.74,70.77,31200.0,44.2616,44.2991,44.2491,44.2678,31200.0
2012-08-06 11:40:00,70.78,70.8,70.76,70.78,15900.0,44.2741,44.2866,44.2616,44.2741,15900.0
2012-08-06 11:45:00,70.78,70.81,70.77,70.79,19400.0,44.2741,44.2929,44.2678,44.2803,19400.0
2012-08-06 11:50:00,70.79,70.84,70.78,70.81,54700.0,44.2803,44.3116,44.2741,44.2929,54700.0
2012-08-06 11:55:00,70.81,70.86,70.8,70.83,59000.0,44.2929,44.3241,44.2866,44.3054,59000.0
2012-08-06 12:00:00,70.83,70.83,70.76,70.78,31800.0,44.3054,44.3054,44.2616,44.2741,31800.0
2012-08-06 12:05:00,70.79,70.8,70.76,70.78,11500.0,44.2803,44.2866,44.2616,44.2741,11500.0
2012-08-06 12:10:00,70.78,70.82,70.76,70.82,40900.0,44.2741,44.2991,44.2616,44.2991,40900.0
2012-08-06 12:15:00,70.82,70.84,70.8,70.84,37500.0,44.2991,44.3116,44.2866,44.3116,37500.0
2012-08-06 12:20:00,70.84,70.86,70.82,70.84,55500.0,44.3116,44.3241,44.2991,44.3116,55500.0
2012-08-06 12:25:00,70.84,70.88,70.83,70.86,29500.0,44.3116,44.3366,44.3054,44.3241,29500.0
2012-08-06 12:30:00,70.86,70.9,70.86,70.89,21700.0,44.3241,44.3492,44.3241,44.3429,21700.0
2012-08-06 12:35:00,70.89,70.93,70.89,70.9,71100.0,44.3429,44.3679,44.3429,44.3492,71100.0
2012-08-06 12:40:00,70.9,70.91,70.87,70.87,22600.0,44.3492,44.3554,44.3304,44.3304,22600.0
2012-08-06 12:45:00,70.88,70.89,70.86,70.86,17900.0,44.3366,44.3429,44.3241,44.3241,17900.0
2012-08-06 12:50:00,70.86,70.93,70.86,70.9,126900.0,44.3241,44.3679,44.3241,44.3492,126900.0
2012-08-06 12:55:00,70.9,70.92,70.86,70.92,144600.0,44.3492,44.3617,44.3241,44.3617,144600.0
2012-08-06 13:00:00,70.91,70.91,70.87,70.87,118800.0,44.3554,44.3554,44.3304,44.3304,118800.0
2012-08-06 13:05:00,70.89,70.92,70.87,70.92,30700.0,44.3429,44.3617,44.3304,44.3617,30700.0
2012-08-06 13:10:00,70.92,70.95,70.9,70.92,65400.0,44.3617,44.3804,44.3492,44.3617,65400.0
2012-08-06 13:15:00,70.92,70.95,70.9,70.94,44900.0,44.3617,44.3804,44.3492,44.3742,44900.0
2012-08-06 13:20:00,70.94,70.95,70.91,70.93,44000.0,44.3742,44.3804,44.3554,44.3679,44000.0
2012-08-06 13:25:00,70.93,70.97,70.93,70.94,62800.0,44.3679,44.3929,44.3679,44.3742,62800.0
2012-08-06 13:30:00,70.95,70.97,70.92,70.94,34600.0,44.3804,44.3929,44.3617,44.3742,34600.0
2012-08-06 13:35:00,70.93,70.94,70.86,70.86,41300.0,44.3679,44.3742,44.3241,44.3241,41300.0
2012-08-06 13:40:00,70.85,70.9,70.85,70.87,16900.0,44.3179,44.3492,44.3179,44.3304,16900.0
2012-08-06 13:45:00,70.87,70.91,70.87,70.87,25700.0,44.3304,44.3554,44.3304,44.3304,25700.0
2012-08-06 13:50:00,70.87,70.9,70.83,70.87,51000.0,44.3304,44.3492,44.3054,44.3304,51000.0
2012-08-06 13:55:00,70.87,70.89,70.84,70.84,25900.0,44.3304,44.3429,44.3116,44.3116,25900.0
2012-08-06 14:00:00,70.84,70.9,70.84,70.9,29700.0,44.3116,44.3492,44.3116,44.3492,29700.0
2012-08-06 14:05:00,70.89,70.94,70.89,70.91,40200.0,44.3429,44.3742,44.3429,44.3554,40200.0
2012-08-06 14:10:00,70.9,70.93,70.89,70.9,31200.0,44.3492,44.3679,44.3429,44.3492,31200.0
2012-08-06 14:15:00,70.89,70.9,70.86,70.88,13000.0,44.3429,44.3492,44.3241,44.3366,13000.0
2012-08-06 14:20:00,70.89,70.9,70.85,70.86,24600.0,44.3429,44.3492,44.3179,44.3241,24600.0
2012-08-06 14:25:00,70.85,70.89,70.85,70.88,29900.0,44.3179,44.3429,44.3179,44.3366,29900.0
2012-08-06 14:30:00,70.88,70.92,70.85,70.85,61600.0,44.3366,44.3617,44.3179,44.3179,61600.0
2012-08-06 14:35:00,70.85,70.89,70.84,70.89,20500.0,44.3179,44.3429,44.3116,44.3429,20500.0
2012-08-06 14:40:00,70.89,70.91,70.87,70.89,40600.0,44.3429,44.3554,44.3304,44.3429,40600.0
2012-08-06 14:45:00,70.88,70.92,70.88,70.91,32700.0,44.3366,44.3617,44.3366,44.3554,32700.0
2012-08-06 14:50:00,70.91,70.91,70.87,70.88,21900.0,44.3554,44.3554,44.3304,44.3366,21900.0
2012-08-06 14:55:00,70.88,70.89,70.84,70.85,13300.0,44.3366,44.3429,44.3116,44.3179,13300.0
2012-08-06 15:00:00,70.84,70.88,70.82,70.87,42800.0,44.3116,44.3366,44.2991,44.3304,42800.0
2012-08-06 15:05:00,70.87,70.9,70.83,70.88,23900.0,44.3304,44.3492,44.3054,44.3366,23900.0
2012-08-06 15:10:00,70.85,70.87,70.8,70.84,17500.0,44.3179,44.3304,44.2866,44.3116,17500.0
2012-08-06 15:15:00,70.84,70.84,70.78,70.79,64600.0,44.3116,44.3116,44.2741,44.2803,64600.0
2012-08-06 15:20:00,70.79,70.83,70.76,70.81,80200.0,44.2803,44.3054,44.2616,44.2929,80200.0
2012-08-06 15:25:00,70.81,70.83,70.78,70.83,38400.0,44.2929,44.3054,44.2741,44.3054,38400.0
2012-08-06 15:30:00,70.84,70.87,70.81,70.86,42800.0,44.3116,44.3304,44.2929,44.3241,42800.0
2012-08-06 15:35:00,70.86,70.87,70.82,70.84,122300.0,44.3241,44.3304,44.2991,44.3116,122300.0
2012-08-06 15:40:00,70.83,70.88,70.82,70.84,148400.0,44.3054,44.3366,44.2991,44.3116,148400.0
2012-08-06 15:45:00,70.83,70.84,70.77,70.79,151000.0,44.3054,44.3116,44.2678,44.2803,151000.0
2012-08-06 15:50:00,70.79,70.8,70.73,70.76,180200.0,44.2803,44.2866,44.2428,44.2616,180200.0
2012-08-06 15:55:00,70.76,70.77,70.57,70.61,455000.0,44.2616,44.2678,44.1427,44.1678,455000.0
2012-08-07 09:30:00,71.14,71.48,71.1,71.48,669800.0,44.4993,44.7119,44.4743,44.7119,669800.0
2012-08-07 09:35:00,71.48,71.52,71.4,71.42,472100.0,44.7119,44.737,44.6619,44.6744,472100.0
2012-08-07 09:40:00,71.43,71.65,71.41,71.65,116300.0,44.6807,44.8183,44.6682,44.8183,116300.0
2012-08-07 09:45:00,71.64,71.68,71.55,71.61,319600.0,44.812,44.8371,44.7557,44.7933,319600.0
2012-08-07 09:50:00,71.61,71.69,71.61,71.67,114900.0,44.7933,44.8433,44.7933,44.8308,114900.0
2012-08-07 09:55:00,71.67,71.71,71.61,71.61,200900.0,44.8308,44.8558,44.7933,44.7933,200900.0
2012-08-07 10:00:00,71.61,71.71,71.57,71.69,144200.0,44.7933,44.8558,44.7682,44.8433,144200.0
2012-08-07 10:05:00,71.69,71.81,71.69,71.8,173900.0,44.8433,44.9184,44.8433,44.9121,173900.0
2012-08-07 10:10:00,71.8,71.82,71.74,71.8,155100.0,44.9121,44.9246,44.8746,44.9121,155100.0
2012-08-07 10:15:00,71.81,71.84,71.75,71.81,52900.0,44.9184,44.9371,44.8808,44.9184,52900.0
2012-08-07 10:20:00,71.82,71.84,71.73,71.74,399500.0,44.9246,44.9371,44.8683,44.8746,399500.0
2012-08-07 10:25:00,71.73,71.8,71.73,71.76,147700.0,44.8683,44.9121,44.8683,44.8871,147700.0
2012-08-07 10:30:00,71.75,71.79,71.74,71.77,402200.0,44.8808,44.9059,44.8746,44.8933,402200.0
2012-08-07 10:35:00,71.78,71.78,71.69,71.7,155400.0,44.8996,44.8996,44.8433,44.8496,155400.0
2012-08-07 10:40:00,71.7,71.72,71.65,71.68,236900.0,44.8496,44.8621,44.8183,44.8371,236900.0
2012-08-07 10:45:00,71.69,71.74,71.68,71.71,60600.0,44.8433,44.8746,44.8371,44.8558,60600.0
2012-08-07 10:50:00,71.71,71.78,71.71,71.76,53300.0,44.8558,44.8996,44.8558,44.8871,53300.0
2012-08-07 10:55:00,71.75,71.77,71.7,71.74,48300.0,44.8808,44.8933,44.8496,44.8746,48300.0
2012-08-07 11:00:00,71.75,71.76,71.7,71.72,49800.0,44.8808,44.8871,44.8496,44.8621,49800.0
2012-08-07 11:05:00,71.71,71.71,71.62,71.63,109000.0,44.8558,44.8558,44.7995,44.8058,109000.0
2012-08-07 11:10:00,71.64,71.69,71.64,71.68,87700.0,44.812,44.8433,44.812,44.8371,87700.0
2012-08-07 11:15:00,71.67,71.73,71.67,71.71,489500.0,44.8308,44.8683,44.8308,44.8558,489500.0
2012-08-07 11:20:00,71.71,71.75,71.7,71.73,81600.0,44.8558,44.8808,44.8496,44.8683,81600.0
2012-08-07 11:25:00,71.73,71.75,71.69,71.69,229900.0,44.8683,44.8808,44.8433,44.8433,229900.0
2012-08-07 11:30:00,71.69,71.78,71.68,71.76,173700.0,44.8433,44.8996,44.8371,44.8871,173700.0
2012-08-07 11:35:00,71.75,71.8,71.74,71.76,64600.0,44.8808,44.9121,44.8746,44.8871,64600.0
2012-08-07 11:40:00,71.77,71.89,71.77,71.83,134200.0,44.8933,44.9684,44.8933,44.9309,134200.0
2012-08-07 11:45:00,71.84,71.9,71.84,71.9,92700.0,44.9371,44.9747,44.9371,44.9747,92700.0
2012-08-07 11:50:00,71.9,71.93,71.88,71.89,156100.0,44.9747,44.9934,44.9622,44.9684,156100.0
2012-08-07 11:55:00,71.89,71.92,71.87,71.91,53300.0,44.9684,44.9872,44.9559,44.9809,53300.0
2012-08-07 12:00:00,71.92,71.93,71.88,71.92,65700.0,44.9872,44.9934,44.9622,44.9872,65700.0
2012-08-07 12:05:00,71.92,71.93,71.9,71.9,128200.0,44.9872,44.9934,44.9747,44.9747,128200.0
2012-08-07 12:10:00,71.91,71.93,71.85,71.85,51300.0,44.9809,44.9934,44.9434,44.9434,51300.0
2012-08-07 12:15:00,71.86,71.88,71.81,71.82,61200.0,44.9496,44.9622,44.9184,44.9246,61200.0
2012-08-07 12:20:00,71.82,71.85,71.8,71.84,37700.0,44.9246,44.9434,44.9121,44.9371,37700.0
2012-08-07 12:25:00,71.84,71.86,71.82,71.85,82200.0,44.9371,44.9496,44.9246,44.9434,82200.0
2012-08-07 12:30:00,71.86,71.9,71.86,71.89,49000.0,44.9496,44.9747,44.9496,44.9684,49000.0
2012-08-07 12:35:00,71.9,71.95,71.9,71.95,75100.0,44.9747,45.0059,44.9747,45.0059,75100.0
2012-08-07 12:40:00,71.95,72.0,71.92,71.94,181300.0,45.0059,45.0372,44.9872,44.9997,181300.0
2012-08-07 12:45:00,71.94,71.98,71.94,71.96,126700.0,44.9997,45.0247,44.9997,45.0122,126700.0
2012-08-07 12:50:00,71.95,71.98,71.91,71.92,98500.0,45.0059,45.0247,44.9809,44.9872,98500.0
2012-08-07 12:55:00,71.92,71.96,71.91,71.91,75900.0,44.9872,45.0122,44.9809,44.9809,75900.0
2012-08-07 13:00:00,71.91,71.94,71.91,71.93,60700.0,44.9809,44.9997,44.9809,44.9934,60700.0
2012-08-07 13:05:00,71.92,71.93,71.88,71.92,48100.0,44.9872,44.9934,44.9622,44.9872,48100.0
2012-08-07 13:10:00,71.92,71.93,71.87,71.89,164700.0,44.9872,44.9934,44.9559,44.9684,164700.0
2012-08-07 13:15:00,71.9,71.94,71.88,71.93,133300.0,44.9747,44.9997,44.9622,44.9934,133300.0
2012-08-07 13:20:00,71.94,71.95,71.93,71.94,56300.0,44.9997,45.0059,44.9934,44.9997,56300.0
2012-08-07 13:25:00,71.93,71.99,71.93,71.98,153700.0,44.9934,45.031,44.9934,45.0247,153700.0
2012-08-07 13:30:00,71.98,72.0,71.97,72.0,59700.0,45.0247,45.0372,45.0185,45.0372,59700.0
2012-08-07 13:35:00,71.99,72.0,71.93,71.94,75000.0,45.031,45.0372,44.9934,44.9997,75000.0
2012-08-07 13:40:00,71.93,71.95,71.9,71.91,85800.0,44.9934,45.0059,44.9747,44.9809,85800.0
2012-08-07 13:45:00,71.91,71.92,71.85,71.86,190100.0,44.9809,44.9872,44.9434,44.9496,190100.0
2012-08-07 13:50:00,71.85,71.86,71.81,71.83,36400.0,44.9434,44.9496,44.9184,44.9309,36400.0
2012-08-07 13:55:00,71.83,71.87,71.82,71.87,39600.0,44.9309,44.9559,44.9246,44.9559,39600.0
2012-08-07 14:00:00,71.88,71.88,71.84,71.86,47000.0,44.9622,44.9622,44.9371,44.9496,47000.0
2012-08-07 14:05:00,71.85,71.86,71.82,71.82,56400.0,44.9434,44.9496,44.9246,44.9246,56400.0
2012-08-07 14:10:00,71.81,71.83,71.78,71.79,56100.0,44.9184,44.9309,44.8996,44.9059,56100.0
2012-08-07 14:15:00,71.79,71.79,71.74,71.77,262900.0,44.9059,44.9059,44.8746,44.8933,262900.0
2012-08-07 14:20:00,71.76,71.78,71.76,71.77,39600.0,44.8871,44.8996,44.8871,44.8933,39600.0
2012-08-07 14:25:00,71.76,71.77,71.72,71.74,77500.0,44.8871,44.8933,44.8621,44.8746,77500.0
2012-08-07 14:30:00,71.74,71.79,71.72,71.79,42700.0,44.8746,44.9059,44.8621,44.9059,42700.0
2012-08-07 14:35:00,71.79,71.84,71.79,71.83,45300.0,44.9059,44.9371,44.9059,44.9309,45300.0
2012-08-07 14:40:00,71.84,71.89,71.81,71.85,57000.0,44.9371,44.9684,44.9184,44.9434,57000.0
2012-08-07 14:45:00,71.85,71.89,71.83,71.87,27900.0,44.9434,44.9684,44.9309,44.9559,27900.0
2012-08-07 14:50:00,71.88,71.9,71.86,71.87,74100.0,44.9622,44.9747,44.9496,44.9559,74100.0
2012-08-07 14:55:00,71.87,71.88,71.79,71.8,68000.0,44.9559,44.9622,44.9059,44.9121,68000.0
2012-08-07 15:00:00,71.8,71.8,71.68,71.7,68200.0,44.9121,44.9121,44.8371,44.8496,68200.0
2012-08-07 15:05:00,71.7,71.8,71.66,71.7,293600.0,44.8496,44.9121,44.8245,44.8496,293600.0
2012-08-07 15:10:00,71.7,71.73,71.63,71.64,107100.0,44.8496,44.8683,44.8058,44.812,107100.0
2012-08-07 15:15:00,71.64,71.76,71.64,71.75,61500.0,44.812,44.8871,44.812,44.8808,61500.0
2012-08-07 15:20:00,71.75,71.77,71.72,71.75,81000.0,44.8808,44.8933,44.8621,44.8808,81000.0
2012-08-07 15:25:00,71.75,71.82,71.75,71.8,90600.0,44.8808,44.9246,44.8808,44.9121,90600.0
2012-08-07 15:30:00,71.8,71.82,71.73,71.74,133000.0,44.9121,44.9246,44.8683,44.8746,133000.0
2012-08-07 15:35:00,71.74,71.76,71.72,71.74,228900.0,44.8746,44.8871,44.8621,44.8746,228900.0
2012-08-07 15:40:00,71.74,71.79,71.73,71.77,117500.0,44.8746,44.9059,44.8683,44.8933,117500.0
2012-08-07 15:45:00,71.77,71.82,71.77,71.77,218500.0,44.8933,44.9246,44.8933,44.8933,218500.0
2012-08-07 15:50:00,71.79,71.8,71.69,71.7,331600.0,44.9059,44.9121,44.8433,44.8496,331600.0
2012-08-07 15:55:00,71.7,71.7,71.64,71.66,751800.0,44.8496,44.8496,44.812,44.8245,751800.0
2012-08-08 09:30:00,71.36,71.46,71.25,71.45,146200.0,44.6369,44.6994,44.5681,44.6932,146200.0
2012-08-08 09:35:00,71.45,71.59,71.37,71.53,203100.0,44.6932,44.7808,44.6431,44.7432,203100.0
2012-08-08 09:40:00,71.5,71.56,71.46,71.48,132800.0,44.7245,44.762,44.6994,44.7119,132800.0
2012-08-08 09:45:00,71.49,71.5,71.42,71.47,228700.0,44.7182,44.7245,44.6744,44.7057,228700.0
2012-08-08 09:50:00,71.47,71.53,71.44,71.5,134000.0,44.7057,44.7432,44.6869,44.7245,134000.0
2012-08-08 09:55:00,71.48,71.51,71.47,71.5,39100.0,44.7119,44.7307,44.7057,44.7245,39100.0
2012-08-08 10:00:00,71.51,71.53,71.43,71.5,49300.0,44.7307,44.7432,44.6807,44.7245,49300.0
2012-08-08 10:05:00,71.48,71.52,71.4,71.45,29300.0,44.7119,44.737,44.6619,44.6932,29300.0
2012-08-08 10:10:00,71.46,71.57,71.44,71.57,48300.0,44.6994,44.7682,44.6869,44.7682,48300.0
2012-08-08 10:15:00,71.56,71.6,71.53,71.59,42500.0,44.762,44.787,44.7432,44.7808,42500.0
2012-08-08 10:20:00,71.59,71.61,71.56,71.59,24400.0,44.7808,44.7933,44.762,44.7808,24400.0
2012-08-08 10:25:00,71.58,71.6,71.56,71.6,26000.0,44.7745,44.787,44.762,44.787,26000.0
2012-08-08 10:30:00,71.62,71.65,71.54,71.54,147400.0,44.7995,44.8183,44.7495,44.7495,147400.0
2012-08-08 10:35:00,71.55,71.6,71.54,71.57,26000.0,44.7557,44.787,44.7495,44.7682,26000.0
2012-08-08 10:40:00,71.57,71.57,71.43,71.47,73600.0,44.7682,44.7682,44.6807,44.7057,73600.0
2012-08-08 10:45:00,71.47,71.55,71.47,71.53,55000.0,44.7057,44.7557,44.7057,44.7432,55000.0
2012-08-08 10:50:00,71.54,71.64,71.54,71.64,141600.0,44.7495,44.812,44.7495,44.812,141600.0
2012-08-08 10:55:00,71.64,71.67,71.62,71.65,79300.0,44.812,44.8308,44.7995,44.8183,79300.0
2012-08-08 11:00:00,71.66,71.68,71.64,71.66,31000.0,44.8245,44.8371,44.812,44.8245,31000.0
2012-08-08 11:05:00,71.66,71.68,71.63,71.64,34300.0,44.8245,44.8371,44.8058,44.812,34300.0
2012-08-08 11:10:00,71.64,71.79,71.64,71.78,91700.0,44.812,44.9059,44.812,44.8996,91700.0
2012-08-08 11:15:00,71.78,71.84,71.77,71.82,118800.0,44.8996,44.9371,44.8933,44.9246,118800.0
2012-08-08 11:20:00,71.81,71.89,71.8,71.89,62200.0,44.9184,44.9684,44.9121,44.9684,62200.0
2012-08-08 11:25:00,71.89,71.96,71.89,71.94,56900.0,44.9684,45.0122,44.9684,44.9997,56900.0
2012-08-08 11:30:00,71.95,71.99,71.94,71.99,28300.0,45.0059,45.031,44.9997,45.031,28300.0
2012-08-08 11:35:00,71.99,72.0,71.95,71.96,56100.0,45.031,45.0372,45.0059,45.0122,56100.0
2012-08-08 11:40:00,71.96,71.99,71.94,71.95,62700.0,45.0122,45.031,44.9997,45.0059,62700.0
2012-08-08 11:45:00,71.95,71.97,71.91,71.94,54300.0,45.0059,45.0185,44.9809,44.9997,54300.0
2012-08-08 11:50:00,71.94,71.99,71.94,71.98,39900.0,44.9997,45.031,44.9997,45.0247,39900.0
2012-08-08 11:55:00,71.98,72.0,71.95,71.95,57100.0,45.0247,45.0372,45.0059,45.0059,57100.0
2012-08-08 12:00:00,71.94,71.96,71.91,71.91,68900.0,44.9997,45.0122,44.9809,44.9809,68900.0
2012-08-08 12:05:00,71.92,71.93,71.9,71.91,49500.0,44.9872,44.9934,44.9747,44.9809,49500.0
2012-08-08 12:10:00,71.92,71.94,71.89,71.94,65600.0,44.9872,44.9997,44.9684,44.9997,65600.0
2012-08-08 12:15:00,71.95,72.0,71.94,71.99,40000.0,45.0059,45.0372,44.9997,45.031,40000.0
2012-08-08 12:20:00,71.98,72.0,71.88,71.88,276600.0,45.0247,45.0372,44.9622,44.9622,276600.0
2012-08-08 12:25:00,71.87,71.87,71.81,71.87,133600.0,44.9559,44.9559,44.9184,44.9559,133600.0
2012-08-08 12:30:00,71.86,71.87,71.78,71.86,166900.0,44.9496,44.9559,44.8996,44.9496,166900.0
2012-08-08 12:35:00,71.85,71.88,71.82,71.88,262200.0,44.9434,44.9622,44.9246,44.9622,262200.0
2012-08-08 12:40:00,71.88,71.88,71.83,71.87,40300.0,44.9622,44.9622,44.9309,44.9559,40300.0
2012-08-08 12:45:00,71.86,71.86,71.78,71.79,126600.0,44.9496,44.9496,44.8996,44.9059,126600.0
2012-08-08 12:50:00,71.81,71.84,71.75,71.79,118300.0,44.9184,44.9371,44.8808,44.9059,118300.0
2012-08-08 12:55:00,71.79,71.85,71.79,71.84,33500.0,44.9059,44.9434,44.9059,44.9371,33500.0
2012-08-08 13:00:00,71.84,71.93,71.84,71.9,149000.0,44.9371,44.9934,44.9371,44.9747,149000.0
2012-08-08 13:05:00,71.91,71.91,71.89,71.91,43700.0,44.9809,44.9809,44.9684,44.9809,43700.0
2012-08-08 13:10:00,71.9,71.93,71.85,71.89,64400.0,44.9747,44.9934,44.9434,44.9684,64400.0
2012-08-08 13:15:00,71.89,71.89,71.86,71.87,66300.0,44.9684,44.9684,44.9496,44.9559,66300.0
2012-08-08 13:20:00,71.87,71.96,71.87,71.94,300200.0,44.9559,45.0122,44.9559,44.9997,300200.0
2012-08-08 13:25:00,71.94,71.94,71.87,71.92,220200.0,44.9997,44.9997,44.9559,44.9872,220200.0
2012-08-08 13:30:00,71.92,71.95,71.89,71.91,69500.0,44.9872,45.0059,44.9684,44.9809,69500.0
2012-08-08 13:35:00,71.91,71.92,71.89,71.9,82100.0,44.9809,44.9872,44.9684,44.9747,82100.0
2012-08-08 13:40:00,71.9,71.9,71.82,71.83,115700.0,44.9747,44.9747,44.9246,44.9309,115700.0
2012-08-08 13:45:00,71.83,71.85,71.8,71.84,226900.0,44.9309,44.9434,44.9121,44.9371,226900.0
2012-08-08 13:50:00,71.85,71.89,71.85,71.85,300300.0,44.9434,44.9684,44.9434,44.9434,300300.0
2012-08-08 13:55:00,71.84,71.84,71.78,71.78,35800.0,44.9371,44.9371,44.8996,44.8996,35800.0
2012-08-08 14:00:00,71.78,71.8,71.61,71.64,292000.0,44.8996,44.9121,44.7933,44.812,292000.0
2012-08-08 14:05:00,71.64,71.66,71.6,71.62,40600.0,44.812,44.8245,44.787,44.7995,40600.0
2012-08-08 14:10:00,71.61,71.64,71.59,71.62,29900.0,44.7933,44.812,44.7808,44.7995,29900.0
2012-08-08 14:15:00,71.61,71.62,71.52,71.54,23600.0,44.7933,44.7995,44.737,44.7495,23600.0
2012-08-08 14:20:00,71.54,71.56,71.51,71.51,67400.0,44.7495,44.762,44.7307,44.7307,67400.0
2012-08-08 14:25:00,71.52,71.62,71.5,71.6,53500.0,44.737,44.7995,44.7245,44.787,53500.0
2012-08-08 14:30:00,71.59,71.6,71.55,71.59,52600.0,44.7808,44.787,44.7557,44.7808,52600.0
2012-08-08 14:35:00,71.59,71.62,71.55,71.55,42600.0,44.7808,44.7995,44.7557,44.7557,42600.0
2012-08-08 14:40:00,71.55,71.66,71.55,71.63,56900.0,44.7557,44.8245,44.7557,44.8058,56900.0
2012-08-08 14:45:00,71.62,71.67,71.6,71.61,66000.0,44.7995,44.8308,44.787,44.7933,66000.0
2012-08-08 14:50:00,71.62,71.65,71.56,71.56,60300.0,44.7995,44.8183,44.762,44.762,60300.0
2012-08-08 14:55:00,71.55,71.57,71.51,71.57,36100.0,44.7557,44.7682,44.7307,44.7682,36100.0
2012-08-08 15:00:00,71.58,71.69,71.57,71.66,60500.0,44.7745,44.8433,44.7682,44.8245,60500.0
2012-08-08 15:05:00,71.67,71.72,71.66,71.69,63500.0,44.8308,44.8621,44.8245,44.8433,63500.0
2012-08-08 15:10:00,71.69,71.77,71.63,71.74,43500.0,44.8433,44.8933,44.8058,44.8746,43500.0
2012-08-08 15:15:00,71.74,71.84,71.74,71.82,83700.0,44.8746,44.9371,44.8746,44.9246,83700.0
2012-08-08 15:20:00,71.82,71.87,71.8,71.8,94200.0,44.9246,44.9559,44.9121,44.9121,94200.0
2012-08-08 15:25:00,71.79,71.86,71.78,71.84,64700.0,44.9059,44.9496,44.8996,44.9371,64700.0
2012-08-08 15:30:00,71.83,71.9,71.82,71.86,143600.0,44.9309,44.9747,44.9246,44.9496,143600.0
2012-08-08 15:35:00,71.86,71.86,71.77,71.79,163700.0,44.9496,44.9496,44.8933,44.9059,163700.0
2012-08-08 15:40:00,71.78,71.8,71.74,71.78,138300.0,44.8996,44.9121,44.8746,44.8996,138300.0
2012-08-08 15:45:00,71.78,71.84,71.74,71.8,230700.0,44.8996,44.9371,44.8746,44.9121,230700.0
2012-08-08 15:50:00,71.81,71.84,71.78,71.79,258500.0,44.9184,44.9371,44.8996,44.9059,258500.0
2012-08-08 15:55:00,71.79,71.81,71.72,71.79,557300.0,44.9059,44.9184,44.8621,44.9059,557300.0
2012-08-09 09:30:00,71.6,71.72,71.5,71.59,555200.0,44.787,44.8621,44.7245,44.7808,555200.0
2012-08-09 09:35:00,71.59,71.79,71.58,71.75,241200.0,44.7808,44.9059,44.7745,44.8808,241200.0
2012-08-09 09:40:00,71.75,71.95,71.73,71.85,167200.0,44.8808,45.0059,44.8683,44.9434,167200.0
2012-08-09 09:45:00,71.85,71.93,71.84,71.92,109500.0,44.9434,44.9934,44.9371,44.9872,109500.0
2012-08-09 09:50:00,71.92,72.01,71.92,72.0,112100.0,44.9872,45.0435,44.9872,45.0372,112100.0
2012-08-09 09:55:00,72.0,72.0,71.81,71.83,201200.0,45.0372,45.0372,44.9184,44.9309,201200.0
2012-08-09 10:00:00,71.84,71.93,71.83,71.91,176400.0,44.9371,44.9934,44.9309,44.9809,176400.0
2012-08-09 10:05:00,71.92,71.97,71.88,71.93,140100.0,44.9872,45.0185,44.9622,44.9934,140100.0
2012-08-09 10:10:00,71.92,72.06,71.92,71.98,200200.0,44.9872,45.0747,44.9872,45.0247,200200.0
2012-08-09 10:15:00,71.99,72.12,71.99,72.11,76900.0,45.031,45.1123,45.031,45.106,76900.0
2012-08-09 10:20:00,72.1,72.15,72.08,72.14,109400.0,45.0998,45.131,45.0873,45.1248,109400.0
2012-08-09 10:25:00,72.14,72.2,72.11,72.18,101900.0,45.1248,45.1623,45.106,45.1498,101900.0
2012-08-09 10:30:00,72.19,72.27,72.19,72.26,169500.0,45.1561,45.2061,45.1561,45.1999,169500.0
2012-08-09 10:35:00,72.26,72.37,72.24,72.33,93900.0,45.1999,45.2687,45.1873,45.2436,93900.0
2012-08-09 10:40:00,72.34,72.43,72.34,72.41,86200.0,45.2499,45.3062,45.2499,45.2937,86200.0
2012-08-09 10:45:00,72.42,72.46,72.41,72.44,176600.0,45.2999,45.325,45.2937,45.3124,176600.0
2012-08-09 10:50:00,72.44,72.5,72.41,72.48,203900.0,45.3124,45.35,45.2937,45.3375,203900.0
2012-08-09 10:55:00,72.48,72.49,72.45,72.48,68500.0,45.3375,45.3437,45.3187,45.3375,68500.0
2012-08-09 11:00:00,72.49,72.5,72.41,72.45,183200.0,45.3437,45.35,45.2937,45.3187,183200.0
2012-08-09 11:05:00,72.44,72.5,72.41,72.48,50500.0,45.3124,45.35,45.2937,45.3375,50500.0
2012-08-09 11:10:00,72.48,72.51,72.44,72.46,172300.0,45.3375,45.3562,45.3124,45.325,172300.0
2012-08-09 11:15:00,72.46,72.47,72.39,72.42,104100.0,45.325,45.3312,45.2812,45.2999,104100.0
2012-08-09 11:20:00,72.42,72.43,72.37,72.41,99600.0,45.2999,45.3062,45.2687,45.2937,99600.0
2012-08-09 11:25:00,72.41,72.42,72.27,72.31,106300.0,45.2937,45.2999,45.2061,45.2311,106300.0
2012-08-09 11:30:00,72.3,72.32,72.27,72.3,61400.0,45.2249,45.2374,45.2061,45.2249,61400.0
2012-08-09 11:35:00,72.29,72.34,72.28,72.31,86200.0,45.2186,45.2499,45.2124,45.2311,86200.0
2012-08-09 11:40:00,72.3,72.3,72.09,72.12,225000.0,45.2249,45.2249,45.0935,45.1123,225000.0
2012-08-09 11:45:00,72.12,72.17,72.07,72.1,61000.0,45.1123,45.1436,45.081,45.0998,61000.0
2012-08-09 11:50:00,72.08,72.11,71.94,71.94,277900.0,45.0873,45.106,44.9997,44.9997,277900.0
2012-08-09 11:55:00,71.95,72.04,71.95,72.03,73900.0,45.0059,45.0622,45.0059,45.056,73900.0
2012-08-09 12:00:00,72.0,72.05,71.97,72.01,57600.0,45.0372,45.0685,45.0185,45.0435,57600.0
2012-08-09 12:05:00,72.01,72.07,71.95,72.06,86600.0,45.0435,45.081,45.0059,45.0747,86600.0
2012-08-09 12:10:00,72.06,72.14,72.05,72.09,189700.0,45.0747,45.1248,45.0685,45.0935,189700.0
2012-08-09 12:15:00,72.09,72.11,72.06,72.06,43100.0,45.0935,45.106,45.0747,45.0747,43100.0
2012-08-09 12:20:00,72.06,72.07,71.93,71.93,603200.0,45.0747,45.081,44.9934,44.9934,603200.0
2012-08-09 12:25:00,71.94,71.98,71.93,71.95,370800.0,44.9997,45.0247,44.9934,45.0059,370800.0
2012-08-09 12:30:00,71.96,72.03,71.96,72.01,167400.0,45.0122,45.056,45.0122,45.0435,167400.0
2012-08-09 12:35:00,72.01,72.07,72.01,72.05,14300.0,45.0435,45.081,45.0435,45.0685,14300.0
2012-08-09 12:40:00,72.06,72.14,72.05,72.09,84800.0,45.0747,45.1248,45.0685,45.0935,84800.0
2012-08-09 12:45:00,72.07,72.19,72.07,72.18,556700.0,45.081,45.1561,45.081,45.1498,556700.0
2012-08-09 12:50:00,72.17,72.28,72.17,72.27,225800.0,45.1436,45.2124,45.1436,45.2061,225800.0
2012-08-09 12:55:00,72.27,72.34,72.24,72.34,188100.0,45.2061,45.2499,45.1873,45.2499,188100.0
2012-08-09 13:00:00,72.33,72.37,72.27,72.32,213400.0,45.2436,45.2687,45.2061,45.2374,213400.0
2012-08-09 13:05:00,72.31,72.32,72.25,72.3,88000.0,45.2311,45.2374,45.1936,45.2249,88000.0
2012-08-09 13:10:00,72.3,72.3,72.23,72.24,61000.0,45.2249,45.2249,45.1811,45.1873,61000.0
2012-08-09 13:15:00,72.24,72.25,72.21,72.25,28200.0,45.1873,45.1936,45.1686,45.1936,28200.0
2012-08-09 13:20:00,72.25,72.25,72.2,72.25,37300.0,45.1936,45.1936,45.1623,45.1936,37300.0
2012-08-09 13:25:00,72.24,72.29,72.24,72.28,26700.0,45.1873,45.2186,45.1873,45.2124,26700.0
2012-08-09 13:30:00,72.3,72.33,72.22,72.23,54300.0,45.2249,45.2436,45.1748,45.1811,54300.0
2012-08-09 13:35:00,72.23,72.34,72.23,72.32,28700.0,45.1811,45.2499,45.1811,45.2374,28700.0
2012-08-09 13:40:00,72.33,72.35,72.32,72.32,34500.0,45.2436,45.2561,45.2374,45.2374,34500.0
2012-08-09 13:45:00,72.32,72.33,72.3,72.31,20100.0,45.2374,45.2436,45.2249,45.2311,20100.0
2012-08-09 13:50:00,72.32,72.36,72.32,72.32,39200.0,45.2374,45.2624,45.2374,45.2374,39200.0
2012-08-09 13:55:00,72.31,72.36,72.31,72.35,69400.0,45.2311,45.2624,45.2311,45.2561,69400.0
2012-08-09 14:00:00,72.35,72.41,72.34,72.37,402900.0,45.2561,45.2937,45.2499,45.2687,402900.0
2012-08-09 14:05:00,72.37,72.39,72.34,72.37,105700.0,45.2687,45.2812,45.2499,45.2687,105700.0
2012-08-09 14:10:00,72.38,72.4,72.36,72.36,44400.0,45.2749,45.2874,45.2624,45.2624,44400.0
2012-08-09 14:15:00,72.36,72.42,72.34,72.42,45900.0,45.2624,45.2999,45.2499,45.2999,45900.0
2012-08-09 14:20:00,72.41,72.44,72.39,72.39,59400.0,45.2937,45.3124,45.2812,45.2812,59400.0
2012-08-09 14:25:00,72.4,72.42,72.31,72.36,131900.0,45.2874,45.2999,45.2311,45.2624,131900.0
2012-08-09 14:30:00,72.36,72.41,72.34,72.41,59500.0,45.2624,45.2937,45.2499,45.2937,59500.0
2012-08-09 14:35:00,72.42,72.46,72.37,72.38,65900.0,45.2999,45.325,45.2687,45.2749,65900.0
2012-08-09 14:40:00,72.38,72.39,72.35,72.36,67200.0,45.2749,45.2812,45.2561,45.2624,67200.0
2012-08-09 14:45:00,72.36,72.37,72.34,72.35,53600.0,45.2624,45.2687,45.2499,45.2561,53600.0
2012-08-09 14:50:00,72.35,72.42,72.35,72.4,64700.0,45.2561,45.2999,45.2561,45.2874,64700.0
2012-08-09 14:55:00,72.39,72.41,72.34,72.34,33700.0,45.2812,45.2937,45.2499,45.2499,33700.0
2012-08-09 15:00:00,72.33,72.37,72.29,72.29,44500.0,45.2436,45.2687,45.2186,45.2186,44500.0
2012-08-09 15:05:00,72.29,72.32,72.26,72.31,64500.0,45.2186,45.2374,45.1999,45.2311,64500.0
2012-08-09 15:10:00,72.31,72.35,72.3,72.35,45600.0,45.2311,45.2561,45.2249,45.2561,45600.0
2012-08-09 15:15:00,72.35,72.38,72.3,72.33,74400.0,45.2561,45.2749,45.2249,45.2436,74400.0
2012-08-09 15:20:00,72.32,72.35,72.3,72.32,59100.0,45.2374,45.2561,45.2249,45.2374,59100.0
2012-08-09 15:25:00,72.32,72.33,72.27,72.27,63900.0,45.2374,45.2436,45.2061,45.2061,63900.0
2012-08-09 15:30:00,72.27,72.33,72.25,72.26,89100.0,45.2061,45.2436,45.1936,45.1999,89100.0
2012-08-09 15:35:00,72.25,72.3,72.24,72.27,67900.0,45.1936,45.2249,45.1873,45.2061,67900.0
2012-08-09 15:40:00,72.28,72.28,72.21,72.27,126000.0,45.2124,45.2124,45.1686,45.2061,126000.0
2012-08-09 15:45:00,72.26,72.27,72.18,72.2,199700.0,45.1999,45.2061,45.1498,45.1623,199700.0
2012-08-09 15:50:00,72.2,72.24,72.13,72.15,193900.0,45.1623,45.1873,45.1185,45.131,193900.0
2012-08-09 15:55:00,72.14,72.22,72.12,72.21,470000.0,45.1248,45.1748,45.1123,45.1686,470000.0
2012-08-10 09:30:00,71.75,71.75,71.37,71.37,302200.0,44.8808,44.8808,44.6431,44.6431,302200.0
2012-08-10 09:35:00,71.37,71.55,71.31,71.54,271000.0,44.6431,44.7557,44.6056,44.7495,271000.0
2012-08-10 09:40:00,71.54,71.67,71.54,71.57,98400.0,44.7495,44.8308,44.7495,44.7682,98400.0
2012-08-10 09:45:00,71.55,71.6,71.51,71.58,67000.0,44.7557,44.787,44.7307,44.7745,67000.0
2012-08-10 09:50:00,71.58,71.58,71.49,71.56,64400.0,44.7745,44.7745,44.7182,44.762,64400.0
2012-08-10 09:55:00,71.57,71.61,71.51,71.56,420900.0,44.7682,44.7933,44.7307,44.762,420900.0
2012-08-10 10:00:00,71.56,71.62,71.51,71.6,579100.0,44.762,44.7995,44.7307,44.787,579100.0
2012-08-10 10:05:00,71.6,71.73,71.59,71.73,49800.0,44.787,44.8683,44.7808,44.8683,49800.0
2012-08-10 10:10:00,71.74,71.88,71.74,71.87,130800.0,44.8746,44.9622,44.8746,44.9559,130800.0
2012-08-10 10:15:00,71.88,71.94,71.82,71.83,151200.0,44.9622,44.9997,44.9246,44.9309,151200.0
2012-08-10 10:20:00,71.83,71.87,71.81,71.85,54400.0,44.9309,44.9559,44.9184,44.9434,54400.0
2012-08-10 10:25:00,71.84,71.89,71.83,71.88,50100.0,44.9371,44.9684,44.9309,44.9622,50100.0
2012-08-10 10:30:00,71.9,72.01,71.88,71.99,73200.0,44.9747,45.0435,44.9622,45.031,73200.0
2012-08-10 10:35:00,71.99,72.06,71.97,72.05,321900.0,45.031,45.0747,45.0185,45.0685,321900.0
2012-08-10 10:40:00,72.06,72.1,72.0,72.04,89700.0,45.0747,45.0998,45.0372,45.0622,89700.0
2012-08-10 10:45:00,72.04,72.06,71.95,71.97,132500.0,45.0622,45.0747,45.0059,45.0185,132500.0
2012-08-10 10:50:00,71.96,71.96,71.88,71.92,256800.0,45.0122,45.0122,44.9622,44.9872,256800.0
2012-08-10 10:55:00,71.92,71.99,71.9,71.99,194900.0,44.9872,45.031,44.9747,45.031,194900.0
2012-08-10 11:00:00,72.0,72.02,71.78,71.78,340600.0,45.0372,45.0497,44.8996,44.8996,340600.0
2012-08-10 11:05:00,71.78,71.89,71.73,71.83,170100.0,44.8996,44.9684,44.8683,44.9309,170100.0
2012-08-10 11:10:00,71.83,71.9,71.82,71.9,337300.0,44.9309,44.9747,44.9246,44.9747,337300.0
2012-08-10 11:15:00,71.9,71.93,71.85,71.87,111000.0,44.9747,44.9934,44.9434,44.9559,111000.0
2012-08-10 11:20:00,71.87,71.95,71.87,71.89,116700.0,44.9559,45.0059,44.9559,44.9684,116700.0
2012-08-10 11:25:00,71.9,72.03,71.9,72.03,98300.0,44.9747,45.056,44.9747,45.056,98300.0
2012-08-10 11:30:00,72.03,72.03,71.87,71.87,77300.0,45.056,45.056,44.9559,44.9559,77300.0
2012-08-10 11:35:00,71.87,71.95,71.86,71.93,77900.0,44.9559,45.0059,44.9496,44.9934,77900.0
2012-08-10 11:40:00,71.93,71.96,71.92,71.92,36800.0,44.9934,45.0122,44.9872,44.9872,36800.0
2012-08-10 11:45:00,71.92,71.99,71.92,71.97,30800.0,44.9872,45.031,44.9872,45.0185,30800.0
2012-08-10 11:50:00,71.99,72.08,71.98,72.02,64700.0,45.031,45.0873,45.0247,45.0497,64700.0
2012-08-10 11:55:00,72.02,72.09,72.02,72.06,106200.0,45.0497,45.0935,45.0497,45.0747,106200.0
2012-08-10 12:00:00,72.06,72.08,72.0,72.0,33700.0,45.0747,45.0873,45.0372,45.0372,33700.0
2012-08-10 12:05:00,71.99,71.99,71.87,71.94,291000.0,45.031,45.031,44.9559,44.9997,291000.0
2012-08-10 12:10:00,71.94,71.94,71.88,71.89,42500.0,44.9997,44.9997,44.9622,44.9684,42500.0
2012-08-10 12:15:00,71.9,71.95,71.9,71.92,35400.0,44.9747,45.0059,44.9747,44.9872,35400.0
2012-08-10 12:20:00,71.93,71.98,71.92,71.98,11000.0,44.9934,45.0247,44.9872,45.0247,11000.0
2012-08-10 12:25:00,71.97,72.07,71.96,72.07,39700.0,45.0185,45.081,45.0122,45.081,39700.0
2012-08-10 12:30:00,72.07,72.08,72.02,72.03,21600.0,45.081,45.0873,45.0497,45.056,21600.0
2012-08-10 12:35:00,72.02,72.05,71.98,72.03,87300.0,45.0497,45.0685,45.0247,45.056,87300.0
2012-08-10 12:40:00,72.02,72.03,71.96,71.96,22100.0,45.0497,45.056,45.0122,45.0122,22100.0
2012-08-10 12:45:00,71.95,72.0,71.91,71.92,46400.0,45.0059,45.0372,44.9809,44.9872,46400.0
2012-08-10 12:50:00,71.92,71.98,71.92,71.95,22000.0,44.9872,45.0247,44.9872,45.0059,22000.0
2012-08-10 12:55:00,71.93,71.96,71.92,71.96,16500.0,44.9934,45.0122,44.9872,45.0122,16500.0
2012-08-10 13:00:00,71.95,71.96,71.91,71.92,19700.0,45.0059,45.0122,44.9809,44.9872,19700.0
2012-08-10 13:05:00,71.92,71.95,71.87,71.88,88900.0,44.9872,45.0059,44.9559,44.9622,88900.0
2012-08-10 13:10:00,71.88,71.9,71.84,71.89,31700.0,44.9622,44.9747,44.9371,44.9684,31700.0
2012-08-10 13:15:00,71.88,71.92,71.86,71.87,82500.0,44.9622,44.9872,44.9496,44.9559,82500.0
2012-08-10 13:20:00,71.87,71.92,71.86,71.9,784300.0,44.9559,44.9872,44.9496,44.9747,784300.0
2012-08-10 13:25:00,71.9,71.92,71.9,71.92,64500.0,44.9747,44.9872,44.9747,44.9872,64500.0
2012-08-10 13:30:00,71.92,71.94,71.88,71.9,79200.0,44.9872,44.9997,44.9622,44.9747,79200.0
2012-08-10 13:35:00,71.9,71.97,71.9,71.91,142600.0,44.9747,45.0185,44.9747,44.9809,142600.0
2012-08-10 13:40:00,71.92,72.03,71.9,72.01,546100.0,44.9872,45.056,44.9747,45.0435,546100.0
2012-08-10 13:45:00,72.01,72.03,71.98,71.98,54200.0,45.0435,45.056,45.0247,45.0247,54200.0
2012-08-10 13:50:00,71.98,72.0,71.96,71.98,59200.0,45.0247,45.0372,45.0122,45.0247,59200.0
2012-08-10 13:55:00,71.98,72.0,71.95,72.0,29700.0,45.0247,45.0372,45.0059,45.0372,29700.0
2012-08-10 14:00:00,72.01,72.04,71.99,71.99,36400.0,45.0435,45.0622,45.031,45.031,36400.0
2012-08-10 14:05:00,71.99,72.02,71.97,71.98,60100.0,45.031,45.0497,45.0185,45.0247,60100.0
2012-08-10 14:10:00,71.98,72.02,71.94,71.96,83700.0,45.0247,45.0497,44.9997,45.0122,83700.0
2012-08-10 14:15:00,71.97,72.01,71.96,71.99,55800.0,45.0185,45.0435,45.0122,45.031,55800.0
2012-08-10 14:20:00,71.99,72.04,71.99,72.04,20600.0,45.031,45.0622,45.031,45.0622,20600.0
2012-08-10 14:25:00,72.03,72.06,72.01,72.05,80100.0,45.056,45.0747,45.0435,45.0685,80100.0
2012-08-10 14:30:00,72.05,72.08,72.04,72.08,22200.0,45.0685,45.0873,45.0622,45.0873,22200.0
2012-08-10 14:35:00,72.09,72.09,72.04,72.06,70700.0,45.0935,45.0935,45.0622,45.0747,70700.0
2012-08-10 14:40:00,72.06,72.11,72.06,72.09,38400.0,45.0747,45.106,45.0747,45.0935,38400.0
2012-08-10 14:45:00,72.08,72.08,72.04,72.06,80800.0,45.0873,45.0873,45.0622,45.0747,80800.0
2012-08-10 14:50:00,72.06,72.12,72.06,72.12,26700.0,45.0747,45.1123,45.0747,45.1123,26700.0
2012-08-10 14:55:00,72.11,72.15,72.08,72.1,47900.0,45.106,45.131,45.0873,45.0998,47900.0
2012-08-10 15:00:00,72.1,72.12,72.06,72.06,175000.0,45.0998,45.1123,45.0747,45.0747,175000.0
2012-08-10 15:05:00,72.06,72.1,72.05,72.1,50900.0,45.0747,45.0998,45.0685,45.0998,50900.0
2012-08-10 15:10:00,72.1,72.12,72.06,72.09,66300.0,45.0998,45.1123,45.0747,45.0935,66300.0
2012-08-10 15:15:00,72.1,72.15,72.07,72.14,37900.0,45.0998,45.131,45.081,45.1248,37900.0
2012-08-10 15:20:00,72.13,72.2,72.13,72.18,59000.0,45.1185,45.1623,45.1185,45.1498,59000.0
2012-08-10 15:25:00,72.18,72.22,72.18,72.21,45200.0,45.1498,45.1748,45.1498,45.1686,45200.0
2012-08-10 15:30:00,72.2,72.23,72.17,72.21,80500.0,45.1623,45.1811,45.1436,45.1686,80500.0
2012-08-10 15:35:00,72.21,72.23,72.17,72.19,66100.0,45.1686,45.1811,45.1436,45.1561,66100.0
2012-08-10 15:40:00,72.19,72.36,72.18,72.36,140200.0,45.1561,45.2624,45.1498,45.2624,140200.0
2012-08-10 15:45:00,72.36,72.42,72.33,72.35,320400.0,45.2624,45.2999,45.2436,45.2561,320400.0
2012-08-10 15:50:00,72.36,72.42,72.35,72.42,384400.0,45.2624,45.2999,45.2561,45.2999,384400.0
2012-08-10 15:55:00,72.42,72.46,72.38,72.4,343700.0,45.2999,45.325,45.2749,45.2874,343700.0
2012-08-13 09:30:00,72.33,72.36,72.12,72.3,128500.0,45.2436,45.2624,45.1123,45.2249,128500.0
2012-08-13 09:35:00,72.3,72.33,72.22,72.29,188300.0,45.2249,45.2436,45.1748,45.2186,188300.0
2012-08-13 09:40:00,72.29,72.38,72.29,72.33,88400.0,45.2186,45.2749,45.2186,45.2436,88400.0
2012-08-13 09:45:00,72.33,72.43,72.33,72.36,53800.0,45.2436,45.3062,45.2436,45.2624,53800.0
2012-08-13 09:50:00,72.35,72.45,72.35,72.42,79300.0,45.2561,45.3187,45.2561,45.2999,79300.0
2012-08-13 09:55:00,72.42,72.45,72.37,72.39,58600.0,45.2999,45.3187,45.2687,45.2812,58600.0
2012-08-13 10:00:00,72.4,72.46,72.33,72.33,92900.0,45.2874,45.325,45.2436,45.2436,92900.0
2012-08-13 10:05:00,72.33,72.33,72.13,72.21,88200.0,45.2436,45.2436,45.1185,45.1686,88200.0
2012-08-13 10:10:00,72.2,72.2,72.06,72.14,130100.0,45.1623,45.1623,45.0747,45.1248,130100.0
2012-08-13 10:15:00,72.14,72.16,72.1,72.11,78100.0,45.1248,45.1373,45.0998,45.106,78100.0
2012-08-13 10:20:00,72.11,72.11,71.93,71.94,189400.0,45.106,45.106,44.9934,44.9997,189400.0
2012-08-13 10:25:00,71.93,72.0,71.89,72.0,131600.0,44.9934,45.0372,44.9684,45.0372,131600.0
2012-08-13 10:30:00,71.99,72.0,71.85,71.99,90100.0,45.031,45.0372,44.9434,45.031,90100.0
2012-08-13 10:35:00,71.99,72.01,71.93,71.98,158800.0,45.031,45.0435,44.9934,45.0247,158800.0
2012-08-13 10:40:00,71.98,72.03,71.97,72.03,59900.0,45.0247,45.056,45.0185,45.056,59900.0
2012-08-13 10:45:00,72.03,72.07,72.0,72.04,44900.0,45.056,45.081,45.0372,45.0622,44900.0
2012-08-13 10:50:00,72.04,72.05,71.92,71.96,86100.0,45.0622,45.0685,44.9872,45.0122,86100.0
2012-08-13 10:55:00,71.96,72.0,71.95,71.97,281900.0,45.0122,45.0372,45.0059,45.0185,281900.0
2012-08-13 11:00:00,71.97,72.03,71.91,71.92,116100.0,45.0185,45.056,44.9809,44.9872,116100.0
2012-08-13 11:05:00,71.9,71.93,71.88,71.93,96200.0,44.9747,44.9934,44.9622,44.9934,96200.0
2012-08-13 11:10:00,71.93,71.94,71.9,71.94,55100.0,44.9934,44.9997,44.9747,44.9997,55100.0
2012-08-13 11:15:00,71.93,71.97,71.88,71.9,91300.0,44.9934,45.0185,44.9622,44.9747,91300.0
2012-08-13 11:20:00,71.9,71.98,71.9,71.97,35400.0,44.9747,45.0247,44.9747,45.0185,35400.0
2012-08-13 11:25:00,71.97,72.04,71.96,71.99,47800.0,45.0185,45.0622,45.0122,45.031,47800.0
2012-08-13 11:30:00,71.99,72.01,71.92,71.95,75300.0,45.031,45.0435,44.9872,45.0059,75300.0
2012-08-13 11:35:00,71.95,71.98,71.93,71.95,25400.0,45.0059,45.0247,44.9934,45.0059,25400.0
2012-08-13 11:40:00,71.95,71.95,71.89,71.9,37800.0,45.0059,45.0059,44.9684,44.9747,37800.0
2012-08-13 11:45:00,71.91,71.93,71.89,71.91,30300.0,44.9809,44.9934,44.9684,44.9809,30300.0
2012-08-13 11:50:00,71.92,71.94,71.89,71.94,56400.0,44.9872,44.9997,44.9684,44.9997,56400.0
2012-08-13 11:55:00,71.93,71.95,71.86,71.87,24700.0,44.9934,45.0059,44.9496,44.9559,24700.0
2012-08-13 12:00:00,71.86,71.9,71.77,71.79,112900.0,44.9496,44.9747,44.8933,44.9059,112900.0
2012-08-13 12:05:00,71.77,71.8,71.75,71.75,82200.0,44.8933,44.9121,44.8808,44.8808,82200.0
2012-08-13 12:10:00,71.75,71.84,71.75,71.83,73000.0,44.8808,44.9371,44.8808,44.9309,73000.0
2012-08-13 12:15:00,71.83,71.85,71.8,71.82,33100.0,44.9309,44.9434,44.9121,44.9246,33100.0
2012-08-13 12:20:00,71.83,71.84,71.79,71.83,63900.0,44.9309,44.9371,44.9059,44.9309,63900.0
2012-08-13 12:25:00,71.83,71.84,71.78,71.78,60500.0,44.9309,44.9371,44.8996,44.8996,60500.0
2012-08-13 12:30:00,71.8,71.82,71.8,71.8,15800.0,44.9121,44.9246,44.9121,44.9121,15800.0
2012-08-13 12:35:00,71.8,71.81,71.77,71.79,39800.0,44.9121,44.9184,44.8933,44.9059,39800.0
2012-08-13 12:40:00,71.79,71.85,71.79,71.85,61900.0,44.9059,44.9434,44.9059,44.9434,61900.0
2012-08-13 12:45:00,71.85,71.86,71.81,71.85,21600.0,44.9434,44.9496,44.9184,44.9434,21600.0
2012-08-13 12:50:00,71.85,71.92,71.84,71.89,34200.0,44.9434,44.9872,44.9371,44.9684,34200.0
2012-08-13 12:55:00,71.89,71.96,71.88,71.96,76400.0,44.9684,45.0122,44.9622,45.0122,76400.0
2012-08-13 13:00:00,71.97,72.01,71.93,71.95,99200.0,45.0185,45.0435,44.9934,45.0059,99200.0
2012-08-13 13:05:00,71.94,71.96,71.91,71.92,63400.0,44.9997,45.0122,44.9809,44.9872,63400.0
2012-08-13 13:10:00,71.92,71.93,71.85,71.86,74700.0,44.9872,44.9934,44.9434,44.9496,74700.0
2012-08-13 13:15:00,71.86,71.87,71.85,71.87,5100.0,44.9496,44.9559,44.9434,44.9559,5100.0
2012-08-13 13:20:00,71.85,71.9,71.83,71.87,33400.0,44.9434,44.9747,44.9309,44.9559,33400.0
2012-08-13 13:25:00,71.89,71.91,71.83,71.83,41200.0,44.9684,44.9809,44.9309,44.9309,41200.0
2012-08-13 13:30:00,71.84,71.85,71.8,71.84,49200.0,44.9371,44.9434,44.9121,44.9371,49200.0
2012-08-13 13:35:00,71.84,71.87,71.81,71.86,34700.0,44.9371,44.9559,44.9184,44.9496,34700.0
2012-08-13 13:40:00,71.85,71.88,71.83,71.88,30000.0,44.9434,44.9622,44.9309,44.9622,30000.0
2012-08-13 13:45:00,71.88,71.92,71.88,71.92,18600.0,44.9622,44.9872,44.9622,44.9872,18600.0
2012-08-13 13:50:00,71.93,71.95,71.89,71.92,98200.0,44.9934,45.0059,44.9684,44.9872,98200.0
2012-08-13 13:55:00,71.92,71.93,71.88,71.89,35000.0,44.9872,44.9934,44.9622,44.9684,35000.0
2012-08-13 14:00:00,71.91,71.93,71.84,71.84,69900.0,44.9809,44.9934,44.9371,44.9371,69900.0
2012-08-13 14:05:00,71.84,71.88,71.82,71.86,28200.0,44.9371,44.9622,44.9246,44.9496,28200.0
2012-08-13 14:10:00,71.85,71.94,71.84,71.94,38500.0,44.9434,44.9997,44.9371,44.9997,38500.0
2012-08-13 14:15:00,71.94,71.94,71.87,71.9,38700.0,44.9997,44.9997,44.9559,44.9747,38700.0
2012-08-13 14:20:00,71.91,71.95,71.89,71.94,50100.0,44.9809,45.0059,44.9684,44.9997,50100.0
2012-08-13 14:25:00,71.95,72.01,71.94,71.94,61900.0,45.0059,45.0435,44.9997,44.9997,61900.0
2012-08-13 14:30:00,71.94,71.99,71.94,71.98,18900.0,44.9997,45.031,44.9997,45.0247,18900.0
2012-08-13 14:35:00,71.97,71.98,71.94,71.97,39100.0,45.0185,45.0247,44.9997,45.0185,39100.0
2012-08-13 14:40:00,71.97,71.98,71.91,71.92,17200.0,45.0185,45.0247,44.9809,44.9872,17200.0
2012-08-13 14:45:00,71.92,71.93,71.89,71.92,30300.0,44.9872,44.9934,44.9684,44.9872,30300.0
2012-08-13 14:50:00,71.92,72.02,71.92,72.02,42200.0,44.9872,45.0497,44.9872,45.0497,42200.0
2012-08-13 14:55:00,72.01,72.06,72.01,72.01,33300.0,45.0435,45.0747,45.0435,45.0435,33300.0
2012-08-13 15:00:00,72.01,72.04,71.99,72.02,33500.0,45.0435,45.0622,45.031,45.0497,33500.0
2012-08-13 15:05:00,72.02,72.02,71.94,71.94,51800.0,45.0497,45.0497,44.9997,44.9997,51800.0
2012-08-13 15:10:00,71.94,71.98,71.94,71.97,37200.0,44.9997,45.0247,44.9997,45.0185,37200.0
2012-08-13 15:15:00,71.96,71.97,71.93,71.95,47000.0,45.0122,45.0185,44.9934,45.0059,47000.0
2012-08-13 15:20:00,71.95,71.99,71.92,71.93,24600.0,45.0059,45.031,44.9872,44.9934,24600.0
2012-08-13 15:25:00,71.93,71.95,71.92,71.94,96600.0,44.9934,45.0059,44.9872,44.9997,96600.0
2012-08-13 15:30:00,71.94,71.98,71.93,71.96,72700.0,44.9997,45.0247,44.9934,45.0122,72700.0
2012-08-13 15:35:00,71.95,72.06,71.94,72.06,210900.0,45.0059,45.0747,44.9997,45.0747,210900.0
2012-08-13 15:40:00,72.06,72.1,72.02,72.1,97000.0,45.0747,45.0998,45.0497,45.0998,97000.0
2012-08-13 15:45:00,72.1,72.1,72.03,72.05,88000.0,45.0998,45.0998,45.056,45.0685,88000.0
2012-08-13 15:50:00,72.04,72.07,71.99,72.01,119300.0,45.0622,45.081,45.031,45.0435,119300.0
2012-08-13 15:55:00,72.0,72.1,72.0,72.08,445500.0,45.0372,45.0998,45.0372,45.0873,445500.0
2012-08-14 09:30:00,72.38,72.53,72.31,72.41,264400.0,45.2749,45.3687,45.2311,45.2937,264400.0
2012-08-14 09:35:00,72.41,72.47,72.35,72.41,83000.0,45.2937,45.3312,45.2561,45.2937,83000.0
2012-08-14 09:40:00,72.41,72.42,72.28,72.37,94500.0,45.2937,45.2999,45.2124,45.2687,94500.0
2012-08-14 09:45:00,72.37,72.37,72.29,72.32,68400.0,45.2687,45.2687,45.2186,45.2374,68400.0
2012-08-14 09:50:00,72.31,72.34,72.19,72.2,204900.0,45.2311,45.2499,45.1561,45.1623,204900.0
2012-08-14 09:55:00,72.19,72.19,72.09,72.11,108400.0,45.1561,45.1561,45.0935,45.106,108400.0
2012-08-14 10:00:00,72.1,72.12,72.03,72.08,94200.0,45.0998,45.1123,45.056,45.0873,94200.0
2012-08-14 10:05:00,72.07,72.14,72.05,72.08,104800.0,45.081,45.1248,45.0685,45.0873,104800.0
2012-08-14 10:10:00,72.07,72.24,72.07,72.22,72700.0,45.081,45.1873,45.081,45.1748,72700.0
2012-08-14 10:15:00,72.23,72.26,72.12,72.12,75000.0,45.1811,45.1999,45.1123,45.1123,75000.0
2012-08-14 10:20:00,72.12,72.14,72.05,72.09,56200.0,45.1123,45.1248,45.0685,45.0935,56200.0
2012-08-14 10:25:00,72.09,72.11,72.0,72.09,187000.0,45.0935,45.106,45.0372,45.0935,187000.0
2012-08-14 10:30:00,72.08,72.08,71.97,72.0,68300.0,45.0873,45.0873,45.0185,45.0372,68300.0
2012-08-14 10:35:00,72.0,72.08,71.99,72.06,93600.0,45.0372,45.0873,45.031,45.0747,93600.0
2012-08-14 10:40:00,72.07,72.11,72.03,72.07,65600.0,45.081,45.106,45.056,45.081,65600.0
2012-08-14 10:45:00,72.06,72.09,72.05,72.07,59800.0,45.0747,45.0935,45.0685,45.081,59800.0
2012-08-14 10:50:00,72.07,72.12,72.06,72.11,42500.0,45.081,45.1123,45.0747,45.106,42500.0
2012-08-14 10:55:00,72.11,72.13,72.06,72.12,61200.0,45.106,45.1185,45.0747,45.1123,61200.0
2012-08-14 11:00:00,72.12,72.13,72.0,72.04,129900.0,45.1123,45.1185,45.0372,45.0622,129900.0
2012-08-14 11:05:00,72.04,72.08,72.02,72.04,89200.0,45.0622,45.0873,45.0497,45.0622,89200.0
2012-08-14 11:10:00,72.04,72.09,72.04,72.06,40100.0,45.0622,45.0935,45.0622,45.0747,40100.0
2012-08-14 11:15:00,72.05,72.09,72.03,72.06,41200.0,45.0685,45.0935,45.056,45.0747,41200.0
2012-08-14 11:20:00,72.05,72.06,72.02,72.02,40900.0,45.0685,45.0747,45.0497,45.0497,40900.0
2012-08-14 11:25:00,72.02,72.11,72.02,72.1,48500.0,45.0497,45.106,45.0497,45.0998,48500.0
2012-08-14 11:30:00,72.11,72.22,72.11,72.21,53200.0,45.106,45.1748,45.106,45.1686,53200.0
2012-08-14 11:35:00,72.22,72.24,72.18,72.2,98100.0,45.1748,45.1873,45.1498,45.1623,98100.0
2012-08-14 11:40:00,72.21,72.27,72.21,72.25,39200.0,45.1686,45.2061,45.1686,45.1936,39200.0
2012-08-14 11:45:00,72.24,72.28,72.17,72.17,35600.0,45.1873,45.2124,45.1436,45.1436,35600.0
2012-08-14 11:50:00,72.19,72.19,72.14,72.15,19500.0,45.1561,45.1561,45.1248,45.131,19500.0
2012-08-14 11:55:00,72.15,72.18,72.13,72.18,28300.0,45.131,45.1498,45.1185,45.1498,28300.0
2012-08-14 12:00:00,72.18,72.21,72.16,72.21,11300.0,45.1498,45.1686,45.1373,45.1686,11300.0
2012-08-14 12:05:00,72.21,72.25,72.21,72.25,45300.0,45.1686,45.1936,45.1686,45.1936,45300.0
2012-08-14 12:10:00,72.25,72.25,72.17,72.2,52100.0,45.1936,45.1936,45.1436,45.1623,52100.0
2012-08-14 12:15:00,72.21,72.21,72.16,72.16,49300.0,45.1686,45.1686,45.1373,45.1373,49300.0
2012-08-14 12:20:00,72.16,72.24,72.16,72.23,10800.0,45.1373,45.1873,45.1373,45.1811,10800.0
2012-08-14 12:25:00,72.23,72.26,72.23,72.26,13600.0,45.1811,45.1999,45.1811,45.1999,13600.0
2012-08-14 12:30:00,72.26,72.32,72.25,72.26,35300.0,45.1999,45.2374,45.1936,45.1999,35300.0
2012-08-14 12:35:00,72.25,72.28,72.24,72.24,22500.0,45.1936,45.2124,45.1873,45.1873,22500.0
2012-08-14 12:40:00,72.23,72.24,72.15,72.19,75000.0,45.1811,45.1873,45.131,45.1561,75000.0
2012-08-14 12:45:00,72.19,72.24,72.13,72.23,36000.0,45.1561,45.1873,45.1185,45.1811,36000.0
2012-08-14 12:50:00,72.23,72.26,72.22,72.26,32300.0,45.1811,45.1999,45.1748,45.1999,32300.0
2012-08-14 12:55:00,72.24,72.24,72.2,72.2,43500.0,45.1873,45.1873,45.1623,45.1623,43500.0
2012-08-14 13:00:00,72.21,72.25,72.2,72.24,37900.0,45.1686,45.1936,45.1623,45.1873,37900.0
2012-08-14 13:05:00,72.24,72.27,72.19,72.2,45200.0,45.1873,45.2061,45.1561,45.1623,45200.0
2012-08-14 13:10:00,72.2,72.2,72.11,72.16,41500.0,45.1623,45.1623,45.106,45.1373,41500.0
2012-08-14 13:15:00,72.16,72.17,72.13,72.13,21900.0,45.1373,45.1436,45.1185,45.1185,21900.0
2012-08-14 13:20:00,72.14,72.16,72.11,72.15,38500.0,45.1248,45.1373,45.106,45.131,38500.0
2012-08-14 13:25:00,72.14,72.15,72.11,72.12,122300.0,45.1248,45.131,45.106,45.1123,122300.0
2012-08-14 13:30:00,72.11,72.18,72.11,72.16,47100.0,45.106,45.1498,45.106,45.1373,47100.0
2012-08-14 13:35:00,72.16,72.16,72.1,72.12,116600.0,45.1373,45.1373,45.0998,45.1123,116600.0
2012-08-14 13:40:00,72.12,72.17,72.11,72.11,68800.0,45.1123,45.1436,45.106,45.106,68800.0
2012-08-14 13:45:00,72.1,72.15,72.08,72.15,42000.0,45.0998,45.131,45.0873,45.131,42000.0
2012-08-14 13:50:00,72.15,72.15,72.12,72.13,42700.0,45.131,45.131,45.1123,45.1185,42700.0
2012-08-14 13:55:00,72.13,72.15,72.11,72.14,22500.0,45.1185,45.131,45.106,45.1248,22500.0
2012-08-14 14:00:00,72.15,72.15,72.09,72.09,126300.0,45.131,45.131,45.0935,45.0935,126300.0
2012-08-14 14:05:00,72.1,72.15,72.09,72.13,32000.0,45.0998,45.131,45.0935,45.1185,32000.0
2012-08-14 14:10:00,72.14,72.16,72.08,72.1,108900.0,45.1248,45.1373,45.0873,45.0998,108900.0
2012-08-14 14:15:00,72.11,72.13,72.08,72.08,35700.0,45.106,45.1185,45.0873,45.0873,35700.0
2012-08-14 14:20:00,72.08,72.11,72.05,72.09,85400.0,45.0873,45.106,45.0685,45.0935,85400.0
2012-08-14 14:25:00,72.08,72.1,72.05,72.09,32800.0,45.0873,45.0998,45.0685,45.0935,32800.0
2012-08-14 14:30:00,72.1,72.12,72.08,72.12,43000.0,45.0998,45.1123,45.0873,45.1123,43000.0
2012-08-14 14:35:00,72.11,72.12,72.04,72.04,66700.0,45.106,45.1123,45.0622,45.0622,66700.0
2012-08-14 14:40:00,72.05,72.12,72.05,72.07,30400.0,45.0685,45.1123,45.0685,45.081,30400.0
2012-08-14 14:45:00,72.09,72.13,72.07,72.12,15500.0,45.0935,45.1185,45.081,45.1123,15500.0
2012-08-14 14:50:00,72.12,72.15,72.12,72.15,44500.0,45.1123,45.131,45.1123,45.131,44500.0
2012-08-14 14:55:00,72.15,72.22,72.13,72.21,24300.0,45.131,45.1748,45.1185,45.1686,24300.0
2012-08-14 15:00:00,72.22,72.22,72.16,72.17,35400.0,45.1748,45.1748,45.1373,45.1436,35400.0
2012-08-14 15:05:00,72.17,72.19,72.09,72.1,73300.0,45.1436,45.1561,45.0935,45.0998,73300.0
2012-08-14 15:10:00,72.11,72.14,72.04,72.11,65200.0,45.106,45.1248,45.0622,45.106,65200.0
2012-08-14 15:15:00,72.11,72.12,72.07,72.11,67000.0,45.106,45.1123,45.081,45.106,67000.0
2012-08-14 15:20:00,72.11,72.13,72.07,72.08,79200.0,45.106,45.1185,45.081,45.0873,79200.0
2012-08-14 15:25:00,72.08,72.09,72.03,72.05,55300.0,45.0873,45.0935,45.056,45.0685,55300.0
2012-08-14 15:30:00,72.05,72.06,71.96,71.97,119400.0,45.0685,45.0747,45.0122,45.0185,119400.0
2012-08-14 15:35:00,71.97,71.97,71.86,71.94,153200.0,45.0185,45.0185,44.9496,44.9997,153200.0
2012-08-14 15:40:00,71.93,71.94,71.83,71.85,195600.0,44.9934,44.9997,44.9309,44.9434,195600.0
2012-08-14 15:45:00,71.84,71.93,71.83,71.9,235200.0,44.9371,44.9934,44.9309,44.9747,235200.0
2012-08-14 15:50:00,71.89,71.9,71.74,71.79,218300.0,44.9684,44.9747,44.8746,44.9059,218300.0
2012-08-14 15:55:00,71.8,72.0,71.8,72.0,282800.0,44.9121,45.0372,44.9121,45.0372,282800.0
2012-08-15 09:30:00,71.94,72.1,71.91,71.95,213400.0,44.9997,45.0998,44.9809,45.0059,213400.0
2012-08-15 09:35:00,71.96,72.05,71.96,72.01,61400.0,45.0122,45.0685,45.0122,45.0435,61400.0
2012-08-15 09:40:00,72.02,72.08,72.0,72.01,89400.0,45.0497,45.0873,45.0372,45.0435,89400.0
2012-08-15 09:45:00,72.0,72.0,71.84,71.95,52300.0,45.0372,45.0372,44.9371,45.0059,52300.0
2012-08-15 09:50:00,71.96,72.04,71.91,71.93,76500.0,45.0122,45.0622,44.9809,44.9934,76500.0
2012-08-15 09:55:00,71.93,72.0,71.87,71.94,64000.0,44.9934,45.0372,44.9559,44.9997,64000.0
2012-08-15 10:00:00,71.94,72.0,71.91,71.95,112600.0,44.9997,45.0372,44.9809,45.0059,112600.0
2012-08-15 10:05:00,71.94,71.94,71.83,71.88,244500.0,44.9997,44.9997,44.9309,44.9622,244500.0
2012-08-15 10:10:00,71.87,71.88,71.72,71.74,81100.0,44.9559,44.9622,44.8621,44.8746,81100.0
2012-08-15 10:15:00,71.75,71.77,71.68,71.7,110000.0,44.8808,44.8933,44.8371,44.8496,110000.0
2012-08-15 10:20:00,71.69,71.78,71.68,71.78,82400.0,44.8433,44.8996,44.8371,44.8996,82400.0
2012-08-15 10:25:00,71.78,71.87,71.78,71.78,76800.0,44.8996,44.9559,44.8996,44.8996,76800.0
2012-08-15 10:30:00,71.79,71.89,71.78,71.86,268100.0,44.9059,44.9684,44.8996,44.9496,268100.0
2012-08-15 10:35:00,71.86,71.87,71.81,71.82,34200.0,44.9496,44.9559,44.9184,44.9246,34200.0
2012-08-15 10:40:00,71.83,71.85,71.67,71.71,119100.0,44.9309,44.9434,44.8308,44.8558,119100.0
2012-08-15 10:45:00,71.71,71.77,71.69,71.74,134800.0,44.8558,44.8933,44.8433,44.8746,134800.0
2012-08-15 10:50:00,71.73,71.79,71.71,71.78,200400.0,44.8683,44.9059,44.8558,44.8996,200400.0
2012-08-15 10:55:00,71.79,71.88,71.79,71.83,71900.0,44.9059,44.9622,44.9059,44.9309,71900.0
2012-08-15 11:00:00,71.82,71.87,71.8,71.85,33600.0,44.9246,44.9559,44.9121,44.9434,33600.0
2012-08-15 11:05:00,71.85,71.88,71.83,71.85,40600.0,44.9434,44.9622,44.9309,44.9434,40600.0
2012-08-15 11:10:00,71.86,71.87,71.8,71.87,47100.0,44.9496,44.9559,44.9121,44.9559,47100.0
2012-08-15 11:15:00,71.88,71.92,71.88,71.92,56900.0,44.9622,44.9872,44.9622,44.9872,56900.0
2012-08-15 11:20:00,71.91,71.93,71.85,71.87,50600.0,44.9809,44.9934,44.9434,44.9559,50600.0
2012-08-15 11:25:00,71.87,71.87,71.81,71.85,48500.0,44.9559,44.9559,44.9184,44.9434,48500.0
2012-08-15 11:30:00,71.83,71.95,71.83,71.87,101000.0,44.9309,45.0059,44.9309,44.9559,101000.0
2012-08-15 11:35:00,71.86,71.92,71.86,71.87,43900.0,44.9496,44.9872,44.9496,44.9559,43900.0
2012-08-15 11:40:00,71.88,71.91,71.87,71.88,22400.0,44.9622,44.9809,44.9559,44.9622,22400.0
2012-08-15 11:45:00,71.89,71.93,71.89,71.93,51400.0,44.9684,44.9934,44.9684,44.9934,51400.0
2012-08-15 11:50:00,71.93,71.96,71.89,71.95,91600.0,44.9934,45.0122,44.9684,45.0059,91600.0
2012-08-15 11:55:00,71.95,71.96,71.92,71.94,47700.0,45.0059,45.0122,44.9872,44.9997,47700.0
2012-08-15 12:00:00,71.95,71.97,71.9,71.9,46700.0,45.0059,45.0185,44.9747,44.9747,46700.0
2012-08-15 12:05:00,71.91,71.94,71.9,71.91,18800.0,44.9809,44.9997,44.9747,44.9809,18800.0
2012-08-15 12:10:00,71.9,71.91,71.85,71.86,30800.0,44.9747,44.9809,44.9434,44.9496,30800.0
2012-08-15 12:15:00,71.85,71.88,71.84,71.84,21500.0,44.9434,44.9622,44.9371,44.9371,21500.0
2012-08-15 12:20:00,71.84,71.92,71.84,71.9,61800.0,44.9371,44.9872,44.9371,44.9747,61800.0
2012-08-15 12:25:00,71.9,71.9,71.88,71.89,19800.0,44.9747,44.9747,44.9622,44.9684,19800.0
2012-08-15 12:30:00,71.88,71.89,71.86,71.87,39300.0,44.9622,44.9684,44.9496,44.9559,39300.0
2012-08-15 12:35:00,71.86,71.86,71.8,71.81,56900.0,44.9496,44.9496,44.9121,44.9184,56900.0
2012-08-15 12:40:00,71.81,71.83,71.81,71.82,13100.0,44.9184,44.9309,44.9184,44.9246,13100.0
2012-08-15 12:45:00,71.83,71.84,71.8,71.82,83700.0,44.9309,44.9371,44.9121,44.9246,83700.0
2012-08-15 12:50:00,71.81,71.83,71.8,71.81,25400.0,44.9184,44.9309,44.9121,44.9184,25400.0
2012-08-15 12:55:00,71.82,71.82,71.76,71.77,51500.0,44.9246,44.9246,44.8871,44.8933,51500.0
2012-08-15 13:00:00,71.77,71.78,71.74,71.75,30400.0,44.8933,44.8996,44.8746,44.8808,30400.0
2012-08-15 13:05:00,71.75,71.77,71.74,71.76,73300.0,44.8808,44.8933,44.8746,44.8871,73300.0
2012-08-15 13:10:00,71.75,71.78,71.74,71.78,11400.0,44.8808,44.8996,44.8746,44.8996,11400.0
2012-08-15 13:15:00,71.79,71.82,71.78,71.8,32200.0,44.9059,44.9246,44.8996,44.9121,32200.0
2012-08-15 13:20:00,71.8,71.82,71.79,71.8,23600.0,44.9121,44.9246,44.9059,44.9121,23600.0
2012-08-15 13:25:00,71.81,71.85,71.81,71.84,50600.0,44.9184,44.9434,44.9184,44.9371,50600.0
2012-08-15 13:30:00,71.84,71.87,71.84,71.86,19900.0,44.9371,44.9559,44.9371,44.9496,19900.0
2012-08-15 13:35:00,71.87,71.9,71.86,71.89,13900.0,44.9559,44.9747,44.9496,44.9684,13900.0
2012-08-15 13:40:00,71.89,71.89,71.86,71.86,40700.0,44.9684,44.9684,44.9496,44.9496,40700.0
2012-08-15 13:45:00,71.87,71.87,71.81,71.86,51000.0,44.9559,44.9559,44.9184,44.9496,51000.0
2012-08-15 13:50:00,71.86,71.87,71.83,71.87,23500.0,44.9496,44.9559,44.9309,44.9559,23500.0
2012-08-15 13:55:00,71.87,71.88,71.81,71.81,45500.0,44.9559,44.9622,44.9184,44.9184,45500.0
2012-08-15 14:00:00,71.82,71.84,71.8,71.82,28000.0,44.9246,44.9371,44.9121,44.9246,28000.0
2012-08-15 14:05:00,71.83,71.86,71.82,71.82,40400.0,44.9309,44.9496,44.9246,44.9246,40400.0
2012-08-15 14:10:00,71.82,71.85,71.82,71.85,40000.0,44.9246,44.9434,44.9246,44.9434,40000.0
2012-08-15 14:15:00,71.84,71.88,71.82,71.85,56900.0,44.9371,44.9622,44.9246,44.9434,56900.0
2012-08-15 14:20:00,71.85,71.89,71.83,71.89,23500.0,44.9434,44.9684,44.9309,44.9684,23500.0
2012-08-15 14:25:00,71.89,71.95,71.89,71.92,155700.0,44.9684,45.0059,44.9684,44.9872,155700.0
2012-08-15 14:30:00,71.93,71.97,71.92,71.92,52800.0,44.9934,45.0185,44.9872,44.9872,52800.0
2012-08-15 14:35:00,71.93,71.98,71.93,71.96,66400.0,44.9934,45.0247,44.9934,45.0122,66400.0
2012-08-15 14:40:00,71.95,72.03,71.95,72.02,58800.0,45.0059,45.056,45.0059,45.0497,58800.0
2012-08-15 14:45:00,72.02,72.08,72.02,72.07,83800.0,45.0497,45.0873,45.0497,45.081,83800.0
2012-08-15 14:50:00,72.07,72.17,72.06,72.08,272500.0,45.081,45.1436,45.0747,45.0873,272500.0
2012-08-15 14:55:00,72.09,72.09,72.0,72.03,158700.0,45.0935,45.0935,45.0372,45.056,158700.0
2012-08-15 15:00:00,72.02,72.06,72.02,72.02,69700.0,45.0497,45.0747,45.0497,45.0497,69700.0
2012-08-15 15:05:00,72.02,72.04,72.01,72.04,69900.0,45.0497,45.0622,45.0435,45.0622,69900.0
2012-08-15 15:10:00,72.04,72.04,71.99,71.99,81000.0,45.0622,45.0622,45.031,45.031,81000.0
2012-08-15 15:15:00,71.99,72.03,71.98,72.02,56300.0,45.031,45.056,45.0247,45.0497,56300.0
2012-08-15 15:20:00,72.02,72.04,72.01,72.01,75000.0,45.0497,45.0622,45.0435,45.0435,75000.0
2012-08-15 15:25:00,72.01,72.02,71.91,71.96,157400.0,45.0435,45.0497,44.9809,45.0122,157400.0
2012-08-15 15:30:00,71.96,71.97,71.9,71.91,180100.0,45.0122,45.0185,44.9747,44.9809,180100.0
2012-08-15 15:35:00,71.92,71.93,71.86,71.87,66100.0,44.9872,44.9934,44.9496,44.9559,66100.0
2012-08-15 15:40:00,71.87,71.97,71.85,71.97,61800.0,44.9559,45.0185,44.9434,45.0185,61800.0
2012-08-15 15:45:00,71.96,71.98,71.94,71.95,103800.0,45.0122,45.0247,44.9997,45.0059,103800.0
2012-08-15 15:50:00,71.95,71.96,71.91,71.95,135500.0,45.0059,45.0122,44.9809,45.0059,135500.0
2012-08-15 15:55:00,71.95,71.95,71.84,71.9,485600.0,45.0059,45.0059,44.9371,44.9747,485600.0
2012-08-16 09:30:00,72.08,72.21,72.0,72.05,155000.0,45.0873,45.1686,45.0372,45.0685,155000.0
2012-08-16 09:35:00,72.05,72.05,71.96,72.01,142700.0,45.0685,45.0685,45.0122,45.0435,142700.0
2012-08-16 09:40:00,72.01,72.07,71.98,72.06,78600.0,45.0435,45.081,45.0247,45.0747,78600.0
2012-08-16 09:45:00,72.05,72.08,72.02,72.07,95400.0,45.0685,45.0873,45.0497,45.081,95400.0
2012-08-16 09:50:00,72.08,72.14,72.06,72.08,99300.0,45.0873,45.1248,45.0747,45.0873,99300.0
2012-08-16 09:55:00,72.08,72.09,72.02,72.04,86200.0,45.0873,45.0935,45.0497,45.0622,86200.0
2012-08-16 10:00:00,72.03,72.06,71.88,71.91,90700.0,45.056,45.0747,44.9622,44.9809,90700.0
2012-08-16 10:05:00,71.93,72.03,71.93,72.0,79700.0,44.9934,45.056,44.9934,45.0372,79700.0
2012-08-16 10:10:00,72.0,72.01,71.96,71.97,23500.0,45.0372,45.0435,45.0122,45.0185,23500.0
2012-08-16 10:15:00,71.96,71.98,71.93,71.94,21600.0,45.0122,45.0247,44.9934,44.9997,21600.0
2012-08-16 10:20:00,71.94,72.03,71.94,72.01,57100.0,44.9997,45.056,44.9997,45.0435,57100.0
2012-08-16 10:25:00,72.01,72.02,71.97,71.97,104400.0,45.0435,45.0497,45.0185,45.0185,104400.0
2012-08-16 10:30:00,71.99,72.05,71.96,71.98,236000.0,45.031,45.0685,45.0122,45.0247,236000.0
2012-08-16 10:35:00,71.96,72.09,71.96,72.08,209300.0,45.0122,45.0935,45.0122,45.0873,209300.0
2012-08-16 10:40:00,72.08,72.11,72.04,72.07,92000.0,45.0873,45.106,45.0622,45.081,92000.0
2012-08-16 10:45:00,72.08,72.17,72.08,72.17,48100.0,45.0873,45.1436,45.0873,45.1436,48100.0
2012-08-16 10:50:00,72.17,72.22,72.17,72.18,135200.0,45.1436,45.1748,45.1436,45.1498,135200.0
2012-08-16 10:55:00,72.19,72.21,72.14,72.14,42300.0,45.1561,45.1686,45.1248,45.1248,42300.0
2012-08-16 11:00:00,72.15,72.2,72.12,72.2,46500.0,45.131,45.1623,45.1123,45.1623,46500.0
2012-08-16 11:05:00,72.19,72.21,72.15,72.18,71900.0,45.1561,45.1686,45.131,45.1498,71900.0
2012-08-16 11:10:00,72.19,72.21,72.17,72.2,50600.0,45.1561,45.1686,45.1436,45.1623,50600.0
2012-08-16 11:15:00,72.2,72.28,72.2,72.2,68700.0,45.1623,45.2124,45.1623,45.1623,68700.0
2012-08-16 11:20:00,72.19,72.2,72.16,72.17,72000.0,45.1561,45.1623,45.1373,45.1436,72000.0
2012-08-16 11:25:00,72.17,72.19,72.15,72.16,31300.0,45.1436,45.1561,45.131,45.1373,31300.0
2012-08-16 11:30:00,72.17,72.21,72.16,72.19,24800.0,45.1436,45.1686,45.1373,45.1561,24800.0
2012-08-16 11:35:00,72.2,72.28,72.2,72.28,30200.0,45.1623,45.2124,45.1623,45.2124,30200.0
2012-08-16 11:40:00,72.27,72.3,72.26,72.3,100600.0,45.2061,45.2249,45.1999,45.2249,100600.0
2012-08-16 11:45:00,72.3,72.33,72.28,72.33,39500.0,45.2249,45.2436,45.2124,45.2436,39500.0
2012-08-16 11:50:00,72.33,72.43,72.33,72.41,170000.0,45.2436,45.3062,45.2436,45.2937,170000.0
2012-08-16 11:55:00,72.4,72.42,72.36,72.38,35900.0,45.2874,45.2999,45.2624,45.2749,35900.0
2012-08-16 12:00:00,72.38,72.39,72.32,72.34,38200.0,45.2749,45.2812,45.2374,45.2499,38200.0
2012-08-16 12:05:00,72.35,72.39,72.34,72.37,23100.0,45.2561,45.2812,45.2499,45.2687,23100.0
2012-08-16 12:10:00,72.37,72.39,72.35,72.36,58200.0,45.2687,45.2812,45.2561,45.2624,58200.0
2012-08-16 12:15:00,72.37,72.39,72.36,72.39,14800.0,45.2687,45.2812,45.2624,45.2812,14800.0
2012-08-16 12:20:00,72.39,72.4,72.38,72.38,23700.0,45.2812,45.2874,45.2749,45.2749,23700.0
2012-08-16 12:25:00,72.4,72.42,72.38,72.38,52100.0,45.2874,45.2999,45.2749,45.2749,52100.0
2012-08-16 12:30:00,72.38,72.38,72.32,72.34,30500.0,45.2749,45.2749,45.2374,45.2499,30500.0
2012-08-16 12:35:00,72.36,72.39,72.35,72.37,20600.0,45.2624,45.2812,45.2561,45.2687,20600.0
2012-08-16 12:40:00,72.37,72.4,72.37,72.39,37500.0,45.2687,45.2874,45.2687,45.2812,37500.0
2012-08-16 12:45:00,72.4,72.42,72.4,72.4,31800.0,45.2874,45.2999,45.2874,45.2874,31800.0
2012-08-16 12:50:00,72.4,72.43,72.38,72.42,30200.0,45.2874,45.3062,45.2749,45.2999,30200.0
2012-08-16 12:55:00,72.43,72.44,72.42,72.44,39200.0,45.3062,45.3124,45.2999,45.3124,39200.0
2012-08-16 13:00:00,72.44,72.45,72.42,72.43,19300.0,45.3124,45.3187,45.2999,45.3062,19300.0
2012-08-16 13:05:00,72.43,72.45,72.43,72.43,15300.0,45.3062,45.3187,45.3062,45.3062,15300.0
2012-08-16 13:10:00,72.45,72.47,72.44,72.47,31200.0,45.3187,45.3312,45.3124,45.3312,31200.0
2012-08-16 13:15:00,72.46,72.51,72.45,72.48,100800.0,45.325,45.3562,45.3187,45.3375,100800.0
2012-08-16 13:20:00,72.47,72.5,72.46,72.49,49700.0,45.3312,45.35,45.325,45.3437,49700.0
2012-08-16 13:25:00,72.49,72.5,72.47,72.47,87600.0,45.3437,45.35,45.3312,45.3312,87600.0
2012-08-16 13:30:00,72.48,72.51,72.47,72.51,60100.0,45.3375,45.3562,45.3312,45.3562,60100.0
2012-08-16 13:35:00,72.51,72.52,72.49,72.52,69800.0,45.3562,45.3625,45.3437,45.3625,69800.0
2012-08-16 13:40:00,72.53,72.53,72.49,72.49,63200.0,45.3687,45.3687,45.3437,45.3437,63200.0
2012-08-16 13:45:00,72.49,72.52,72.48,72.52,38600.0,45.3437,45.3625,45.3375,45.3625,38600.0
2012-08-16 13:50:00,72.52,72.55,72.5,72.55,56500.0,45.3625,45.3813,45.35,45.3813,56500.0
2012-08-16 13:55:00,72.55,72.57,72.53,72.56,49800.0,45.3813,45.3938,45.3687,45.3875,49800.0
2012-08-16 14:00:00,72.56,72.59,72.56,72.57,64300.0,45.3875,45.4063,45.3875,45.3938,64300.0
2012-08-16 14:05:00,72.58,72.66,72.58,72.63,166700.0,45.4,45.4501,45.4,45.4313,166700.0
2012-08-16 14:10:00,72.63,72.66,72.62,72.62,84100.0,45.4313,45.4501,45.425,45.425,84100.0
2012-08-16 14:15:00,72.63,72.66,72.63,72.65,28200.0,45.4313,45.4501,45.4313,45.4438,28200.0
2012-08-16 14:20:00,72.66,72.67,72.64,72.65,49100.0,45.4501,45.4563,45.4375,45.4438,49100.0
2012-08-16 14:25:00,72.66,72.66,72.61,72.62,63800.0,45.4501,45.4501,45.4188,45.425,63800.0
2012-08-16 14:30:00,72.63,72.72,72.62,72.72,183100.0,45.4313,45.4876,45.425,45.4876,183100.0
2012-08-16 14:35:00,72.71,72.72,72.67,72.68,150900.0,45.4813,45.4876,45.4563,45.4626,150900.0
2012-08-16 14:40:00,72.68,72.68,72.65,72.67,130100.0,45.4626,45.4626,45.4438,45.4563,130100.0
2012-08-16 14:45:00,72.67,72.68,72.64,72.65,66600.0,45.4563,45.4626,45.4375,45.4438,66600.0
2012-08-16 14:50:00,72.66,72.66,72.62,72.64,42500.0,45.4501,45.4501,45.425,45.4375,42500.0
2012-08-16 14:55:00,72.63,72.64,72.58,72.59,28000.0,45.4313,45.4375,45.4,45.4063,28000.0
2012-08-16 15:00:00,72.58,72.61,72.53,72.59,166800.0,45.4,45.4188,45.3687,45.4063,166800.0
2012-08-16 15:05:00,72.6,72.61,72.59,72.59,40100.0,45.4125,45.4188,45.4063,45.4063,40100.0
2012-08-16 15:10:00,72.6,72.64,72.57,72.63,42000.0,45.4125,45.4375,45.3938,45.4313,42000.0
2012-08-16 15:15:00,72.63,72.69,72.62,72.67,88900.0,45.4313,45.4688,45.425,45.4563,88900.0
2012-08-16 15:20:00,72.67,72.69,72.64,72.69,74400.0,45.4563,45.4688,45.4375,45.4688,74400.0
2012-08-16 15:25:00,72.68,72.72,72.68,72.69,62100.0,45.4626,45.4876,45.4626,45.4688,62100.0
2012-08-16 15:30:00,72.7,72.73,72.67,72.67,144300.0,45.4751,45.4938,45.4563,45.4563,144300.0
2012-08-16 15:35:00,72.69,72.7,72.66,72.66,85100.0,45.4688,45.4751,45.4501,45.4501,85100.0
2012-08-16 15:40:00,72.67,72.71,72.61,72.65,154100.0,45.4563,45.4813,45.4188,45.4438,154100.0
2012-08-16 15:45:00,72.64,72.7,72.64,72.68,191900.0,45.4375,45.4751,45.4375,45.4626,191900.0
2012-08-16 15:50:00,72.68,72.68,72.57,72.6,277800.0,45.4626,45.4626,45.3938,45.4125,277800.0
2012-08-16 15:55:00,72.61,72.64,72.58,72.64,476300.0,45.4188,45.4375,45.4,45.4375,476300.0
2012-08-17 09:30:00,72.74,72.78,72.62,72.75,167900.0,45.5001,45.5251,45.425,45.5064,167900.0
2012-08-17 09:35:00,72.75,72.75,72.54,72.56,302400.0,45.5064,45.5064,45.375,45.3875,302400.0
2012-08-17 09:40:00,72.57,72.59,72.48,72.48,100800.0,45.3938,45.4063,45.3375,45.3375,100800.0
2012-08-17 09:45:00,72.47,72.56,72.41,72.53,189500.0,45.3312,45.3875,45.2937,45.3687,189500.0
2012-08-17 09:50:00,72.53,72.58,72.5,72.57,58600.0,45.3687,45.4,45.35,45.3938,58600.0
2012-08-17 09:55:00,72.57,72.64,72.54,72.6,109000.0,45.3938,45.4375,45.375,45.4125,109000.0
2012-08-17 10:00:00,72.6,72.63,72.46,72.52,173500.0,45.4125,45.4313,45.325,45.3625,173500.0
2012-08-17 10:05:00,72.52,72.66,72.51,72.64,67400.0,45.3625,45.4501,45.3562,45.4375,67400.0
2012-08-17 10:10:00,72.65,72.66,72.58,72.58,43300.0,45.4438,45.4501,45.4,45.4,43300.0
2012-08-17 10:15:00,72.59,72.66,72.58,72.59,46300.0,45.4063,45.4501,45.4,45.4063,46300.0
2012-08-17 10:20:00,72.59,72.62,72.55,72.56,44000.0,45.4063,45.425,45.3813,45.3875,44000.0
2012-08-17 10:25:00,72.54,72.58,72.5,72.55,45300.0,45.375,45.4,45.35,45.3813,45300.0
2012-08-17 10:30:00,72.55,72.56,72.49,72.5,223800.0,45.3813,45.3875,45.3437,45.35,223800.0
2012-08-17 10:35:00,72.51,72.53,72.48,72.5,64000.0,45.3562,45.3687,45.3375,45.35,64000.0
2012-08-17 10:40:00,72.51,72.52,72.42,72.43,108600.0,45.3562,45.3625,45.2999,45.3062,108600.0
2012-08-17 10:45:00,72.41,72.42,72.35,72.35,159600.0,45.2937,45.2999,45.2561,45.2561,159600.0
2012-08-17 10:50:00,72.36,72.39,72.32,72.37,112700.0,45.2624,45.2812,45.2374,45.2687,112700.0
2012-08-17 10:55:00,72.38,72.47,72.38,72.45,257000.0,45.2749,45.3312,45.2749,45.3187,257000.0
2012-08-17 11:00:00,72.47,72.61,72.46,72.6,552000.0,45.3312,45.4188,45.325,45.4125,552000.0
2012-08-17 11:05:00,72.6,72.6,72.48,72.51,75900.0,45.4125,45.4125,45.3375,45.3562,75900.0
2012-08-17 11:10:00,72.51,72.54,72.47,72.49,74900.0,45.3562,45.375,45.3312,45.3437,74900.0
2012-08-17 11:15:00,72.49,72.5,72.41,72.42,50700.0,45.3437,45.35,45.2937,45.2999,50700.0
2012-08-17 11:20:00,72.43,72.45,72.41,72.41,57600.0,45.3062,45.3187,45.2937,45.2937,57600.0
2012-08-17 11:25:00,72.42,72.5,72.4,72.49,61900.0,45.2999,45.35,45.2874,45.3437,61900.0
2012-08-17 11:30:00,72.49,72.54,72.46,72.52,730100.0,45.3437,45.375,45.325,45.3625,730100.0
2012-08-17 11:35:00,72.53,72.57,72.51,72.51,117600.0,45.3687,45.3938,45.3562,45.3562,117600.0
2012-08-17 11:40:00,72.52,72.53,72.49,72.51,174700.0,45.3625,45.3687,45.3437,45.3562,174700.0
2012-08-17 11:45:00,72.52,72.53,72.46,72.51,300100.0,45.3625,45.3687,45.325,45.3562,300100.0
2012-08-17 11:50:00,72.51,72.57,72.5,72.54,32900.0,45.3562,45.3938,45.35,45.375,32900.0
2012-08-17 11:55:00,72.55,72.59,72.53,72.55,22900.0,45.3813,45.4063,45.3687,45.3813,22900.0
2012-08-17 12:00:00,72.56,72.56,72.52,72.55,88800.0,45.3875,45.3875,45.3625,45.3813,88800.0
2012-08-17 12:05:00,72.56,72.57,72.52,72.53,150700.0,45.3875,45.3938,45.3625,45.3687,150700.0
2012-08-17 12:10:00,72.53,72.53,72.47,72.48,297700.0,45.3687,45.3687,45.3312,45.3375,297700.0
2012-08-17 12:15:00,72.48,72.49,72.47,72.49,68600.0,45.3375,45.3437,45.3312,45.3437,68600.0
2012-08-17 12:20:00,72.48,72.51,72.48,72.49,32800.0,45.3375,45.3562,45.3375,45.3437,32800.0
2012-08-17 12:25:00,72.49,72.49,72.43,72.43,183400.0,45.3437,45.3437,45.3062,45.3062,183400.0
2012-08-17 12:30:00,72.43,72.43,72.4,72.42,112100.0,45.3062,45.3062,45.2874,45.2999,112100.0
2012-08-17 12:35:00,72.41,72.43,72.38,72.43,39300.0,45.2937,45.3062,45.2749,45.3062,39300.0
2012-08-17 12:40:00,72.42,72.44,72.39,72.42,43100.0,45.2999,45.3124,45.2812,45.2999,43100.0
2012-08-17 12:45:00,72.42,72.43,72.41,72.41,22500.0,45.2999,45.3062,45.2937,45.2937,22500.0
2012-08-17 12:50:00,72.42,72.43,72.38,72.38,101100.0,45.2999,45.3062,45.2749,45.2749,101100.0
2012-08-17 12:55:00,72.38,72.43,72.36,72.43,207000.0,45.2749,45.3062,45.2624,45.3062,207000.0
2012-08-17 13:00:00,72.43,72.46,72.43,72.45,12700.0,45.3062,45.325,45.3062,45.3187,12700.0
2012-08-17 13:05:00,72.45,72.46,72.42,72.43,47200.0,45.3187,45.325,45.2999,45.3062,47200.0
2012-08-17 13:10:00,72.45,72.48,72.44,72.46,18400.0,45.3187,45.3375,45.3124,45.325,18400.0
2012-08-17 13:15:00,72.45,72.47,72.45,72.45,40900.0,45.3187,45.3312,45.3187,45.3187,40900.0
2012-08-17 13:20:00,72.45,72.46,72.43,72.43,29000.0,45.3187,45.325,45.3062,45.3062,29000.0
2012-08-17 13:25:00,72.44,72.45,72.41,72.43,170200.0,45.3124,45.3187,45.2937,45.3062,170200.0
2012-08-17 13:30:00,72.42,72.47,72.42,72.44,27300.0,45.2999,45.3312,45.2999,45.3124,27300.0
2012-08-17 13:35:00,72.46,72.48,72.45,72.47,22700.0,45.325,45.3375,45.3187,45.3312,22700.0
2012-08-17 13:40:00,72.46,72.48,72.45,72.47,68200.0,45.325,45.3375,45.3187,45.3312,68200.0
2012-08-17 13:45:00,72.48,72.48,72.43,72.45,22700.0,45.3375,45.3375,45.3062,45.3187,22700.0
2012-08-17 13:50:00,72.45,72.46,72.41,72.44,15500.0,45.3187,45.325,45.2937,45.3124,15500.0
2012-08-17 13:55:00,72.43,72.44,72.4,72.43,34500.0,45.3062,45.3124,45.2874,45.3062,34500.0
2012-08-17 14:00:00,72.44,72.45,72.41,72.44,29300.0,45.3124,45.3187,45.2937,45.3124,29300.0
2012-08-17 14:05:00,72.44,72.46,72.43,72.44,29000.0,45.3124,45.325,45.3062,45.3124,29000.0
2012-08-17 14:10:00,72.43,72.47,72.43,72.47,11600.0,45.3062,45.3312,45.3062,45.3312,11600.0
2012-08-17 14:15:00,72.46,72.49,72.45,72.48,27900.0,45.325,45.3437,45.3187,45.3375,27900.0
2012-08-17 14:20:00,72.47,72.48,72.44,72.48,24100.0,45.3312,45.3375,45.3124,45.3375,24100.0
2012-08-17 14:25:00,72.47,72.55,72.46,72.52,28300.0,45.3312,45.3813,45.325,45.3625,28300.0
2012-08-17 14:30:00,72.51,72.54,72.5,72.51,21600.0,45.3562,45.375,45.35,45.3562,21600.0
2012-08-17 14:35:00,72.5,72.51,72.49,72.5,17100.0,45.35,45.3562,45.3437,45.35,17100.0
2012-08-17 14:40:00,72.51,72.52,72.48,72.51,105500.0,45.3562,45.3625,45.3375,45.3562,105500.0
2012-08-17 14:45:00,72.5,72.51,72.48,72.48,23200.0,45.35,45.3562,45.3375,45.3375,23200.0
2012-08-17 14:50:00,72.48,72.49,72.47,72.48,47700.0,45.3375,45.3437,45.3312,45.3375,47700.0
2012-08-17 14:55:00,72.49,72.49,72.47,72.47,28800.0,45.3437,45.3437,45.3312,45.3312,28800.0
2012-08-17 15:00:00,72.48,72.51,72.46,72.49,66100.0,45.3375,45.3562,45.325,45.3437,66100.0
2012-08-17 15:05:00,72.49,72.51,72.47,72.48,44900.0,45.3437,45.3562,45.3312,45.3375,44900.0
2012-08-17 15:10:00,72.48,72.48,72.44,72.45,25500.0,45.3375,45.3375,45.3124,45.3187,25500.0
2012-08-17 15:15:00,72.46,72.47,72.45,72.45,30000.0,45.325,45.3312,45.3187,45.3187,30000.0
2012-08-17 15:20:00,72.44,72.45,72.4,72.41,31200.0,45.3124,45.3187,45.2874,45.2937,31200.0
2012-08-17 15:25:00,72.41,72.42,72.39,72.4,166600.0,45.2937,45.2999,45.2812,45.2874,166600.0
2012-08-17 15:30:00,72.4,72.41,72.35,72.36,53200.0,45.2874,45.2937,45.2561,45.2624,53200.0
2012-08-17 15:35:00,72.37,72.39,72.35,72.35,75800.0,45.2687,45.2812,45.2561,45.2561,75800.0
2012-08-17 15:40:00,72.35,72.43,72.34,72.43,66500.0,45.2561,45.3062,45.2499,45.3062,66500.0
2012-08-17 15:45:00,72.43,72.46,72.37,72.45,224100.0,45.3062,45.325,45.2687,45.3187,224100.0
2012-08-17 15:50:00,72.44,72.47,72.4,72.47,154800.0,45.3124,45.3312,45.2874,45.3312,154800.0
2012-08-17 15:55:00,72.47,72.61,72.42,72.5,2111400.0,45.3312,45.4188,45.2999,45.35,2111400.0
2012-08-20 09:30:00,72.4,72.5,72.33,72.33,89300.0,45.2874,45.35,45.2436,45.2436,89300.0
2012-08-20 09:35:00,72.34,72.44,72.3,72.43,233500.0,45.2499,45.3124,45.2249,45.3062,233500.0
2012-08-20 09:40:00,72.43,72.57,72.35,72.57,101600.0,45.3062,45.3938,45.2561,45.3938,101600.0
2012-08-20 09:45:00,72.57,72.57,72.45,72.5,96700.0,45.3938,45.3938,45.3187,45.35,96700.0
2012-08-20 09:50:00,72.5,72.56,72.44,72.52,45800.0,45.35,45.3875,45.3124,45.3625,45800.0
2012-08-20 09:55:00,72.52,72.56,72.31,72.36,179700.0,45.3625,45.3875,45.2311,45.2624,179700.0
2012-08-20 10:00:00,72.36,72.41,72.33,72.34,190500.0,45.2624,45.2937,45.2436,45.2499,190500.0
2012-08-20 10:05:00,72.34,72.34,72.22,72.26,103600.0,45.2499,45.2499,45.1748,45.1999,103600.0
2012-08-20 10:10:00,72.25,72.29,72.2,72.23,120300.0,45.1936,45.2186,45.1623,45.1811,120300.0
2012-08-20 10:15:00,72.23,72.23,72.16,72.19,129200.0,45.1811,45.1811,45.1373,45.1561,129200.0
2012-08-20 10:20:00,72.19,72.22,72.1,72.1,136200.0,45.1561,45.1748,45.0998,45.0998,136200.0
2012-08-20 10:25:00,72.1,72.18,72.1,72.17,40100.0,45.0998,45.1498,45.0998,45.1436,40100.0
2012-08-20 10:30:00,72.17,72.17,72.11,72.14,65100.0,45.1436,45.1436,45.106,45.1248,65100.0
2012-08-20 10:35:00,72.15,72.21,72.14,72.18,47800.0,45.131,45.1686,45.1248,45.1498,47800.0
2012-08-20 10:40:00,72.17,72.19,72.11,72.12,177100.0,45.1436,45.1561,45.106,45.1123,177100.0
2012-08-20 10:45:00,72.12,72.18,72.11,72.14,161700.0,45.1123,45.1498,45.106,45.1248,161700.0
2012-08-20 10:50:00,72.14,72.19,72.14,72.17,49900.0,45.1248,45.1561,45.1248,45.1436,49900.0
2012-08-20 10:55:00,72.18,72.23,72.16,72.16,130600.0,45.1498,45.1811,45.1373,45.1373,130600.0
2012-08-20 11:00:00,72.17,72.2,72.16,72.2,57100.0,45.1436,45.1623,45.1373,45.1623,57100.0
2012-08-20 11:05:00,72.2,72.2,72.13,72.16,41700.0,45.1623,45.1623,45.1185,45.1373,41700.0
2012-08-20 11:10:00,72.17,72.22,72.16,72.21,29500.0,45.1436,45.1748,45.1373,45.1686,29500.0
2012-08-20 11:15:00,72.2,72.22,72.18,72.2,19400.0,45.1623,45.1748,45.1498,45.1623,19400.0
2012-08-20 11:20:00,72.19,72.24,72.17,72.19,55900.0,45.1561,45.1873,45.1436,45.1561,55900.0
2012-08-20 11:25:00,72.18,72.19,72.16,72.16,43900.0,45.1498,45.1561,45.1373,45.1373,43900.0
2012-08-20 11:30:00,72.15,72.16,72.14,72.15,91000.0,45.131,45.1373,45.1248,45.131,91000.0
2012-08-20 11:35:00,72.15,72.15,72.1,72.12,66400.0,45.131,45.131,45.0998,45.1123,66400.0
2012-08-20 11:40:00,72.11,72.14,72.07,72.14,116000.0,45.106,45.1248,45.081,45.1248,116000.0
2012-08-20 11:45:00,72.13,72.15,72.11,72.14,45600.0,45.1185,45.131,45.106,45.1248,45600.0
2012-08-20 11:50:00,72.14,72.25,72.14,72.25,90300.0,45.1248,45.1936,45.1248,45.1936,90300.0
2012-08-20 11:55:00,72.24,72.28,72.23,72.26,181800.0,45.1873,45.2124,45.1811,45.1999,181800.0
2012-08-20 12:00:00,72.26,72.29,72.25,72.28,59600.0,45.1999,45.2186,45.1936,45.2124,59600.0
2012-08-20 12:05:00,72.28,72.31,72.27,72.28,29300.0,45.2124,45.2311,45.2061,45.2124,29300.0
2012-08-20 12:10:00,72.28,72.35,72.28,72.33,80000.0,45.2124,45.2561,45.2124,45.2436,80000.0
2012-08-20 12:15:00,72.34,72.36,72.3,72.32,57500.0,45.2499,45.2624,45.2249,45.2374,57500.0
2012-08-20 12:20:00,72.32,72.37,72.31,72.31,69800.0,45.2374,45.2687,45.2311,45.2311,69800.0
2012-08-20 12:25:00,72.31,72.34,72.31,72.33,14500.0,45.2311,45.2499,45.2311,45.2436,14500.0
2012-08-20 12:30:00,72.34,72.34,72.27,72.3,41200.0,45.2499,45.2499,45.2061,45.2249,41200.0
2012-08-20 12:35:00,72.29,72.31,72.27,72.28,38700.0,45.2186,45.2311,45.2061,45.2124,38700.0
2012-08-20 12:40:00,72.27,72.33,72.27,72.3,28100.0,45.2061,45.2436,45.2061,45.2249,28100.0
2012-08-20 12:45:00,72.3,72.33,72.29,72.31,34100.0,45.2249,45.2436,45.2186,45.2311,34100.0
2012-08-20 12:50:00,72.31,72.32,72.27,72.29,29800.0,45.2311,45.2374,45.2061,45.2186,29800.0
2012-08-20 12:55:00,72.29,72.31,72.28,72.29,23100.0,45.2186,45.2311,45.2124,45.2186,23100.0
2012-08-20 13:00:00,72.28,72.32,72.28,72.31,18100.0,45.2124,45.2374,45.2124,45.2311,18100.0
2012-08-20 13:05:00,72.32,72.34,72.31,72.31,18800.0,45.2374,45.2499,45.2311,45.2311,18800.0
2012-08-20 13:10:00,72.32,72.39,72.32,72.38,39700.0,45.2374,45.2812,45.2374,45.2749,39700.0
2012-08-20 13:15:00,72.38,72.4,72.33,72.34,57600.0,45.2749,45.2874,45.2436,45.2499,57600.0
2012-08-20 13:20:00,72.34,72.35,72.33,72.33,30000.0,45.2499,45.2561,45.2436,45.2436,30000.0
2012-08-20 13:25:00,72.33,72.34,72.28,72.28,58100.0,45.2436,45.2499,45.2124,45.2124,58100.0
2012-08-20 13:30:00,72.29,72.31,72.27,72.27,28900.0,45.2186,45.2311,45.2061,45.2061,28900.0
2012-08-20 13:35:00,72.27,72.28,72.22,72.22,47600.0,45.2061,45.2124,45.1748,45.1748,47600.0
2012-08-20 13:40:00,72.22,72.26,72.22,72.26,49600.0,45.1748,45.1999,45.1748,45.1999,49600.0
2012-08-20 13:45:00,72.25,72.27,72.24,72.26,45000.0,45.1936,45.2061,45.1873,45.1999,45000.0
2012-08-20 13:50:00,72.25,72.28,72.25,72.28,35700.0,45.1936,45.2124,45.1936,45.2124,35700.0
2012-08-20 13:55:00,72.27,72.31,72.27,72.29,31900.0,45.2061,45.2311,45.2061,45.2186,31900.0
2012-08-20 14:00:00,72.29,72.3,72.27,72.3,29800.0,45.2186,45.2249,45.2061,45.2249,29800.0
2012-08-20 14:05:00,72.29,72.34,72.29,72.34,21500.0,45.2186,45.2499,45.2186,45.2499,21500.0
2012-08-20 14:10:00,72.34,72.4,72.33,72.38,30500.0,45.2499,45.2874,45.2436,45.2749,30500.0
2012-08-20 14:15:00,72.38,72.4,72.38,72.38,27700.0,45.2749,45.2874,45.2749,45.2749,27700.0
2012-08-20 14:20:00,72.37,72.42,72.37,72.41,31400.0,45.2687,45.2999,45.2687,45.2937,31400.0
2012-08-20 14:25:00,72.4,72.42,72.39,72.41,37400.0,45.2874,45.2999,45.2812,45.2937,37400.0
2012-08-20 14:30:00,72.4,72.46,72.4,72.43,220200.0,45.2874,45.325,45.2874,45.3062,220200.0
2012-08-20 14:35:00,72.43,72.44,72.37,72.39,38200.0,45.3062,45.3124,45.2687,45.2812,38200.0
2012-08-20 14:40:00,72.4,72.41,72.37,72.39,40200.0,45.2874,45.2937,45.2687,45.2812,40200.0
2012-08-20 14:45:00,72.39,72.41,72.35,72.36,39700.0,45.2812,45.2937,45.2561,45.2624,39700.0
2012-08-20 14:50:00,72.36,72.36,72.32,72.33,42100.0,45.2624,45.2624,45.2374,45.2436,42100.0
2012-08-20 14:55:00,72.34,72.37,72.33,72.35,42400.0,45.2499,45.2687,45.2436,45.2561,42400.0
2012-08-20 15:00:00,72.34,72.37,72.34,72.36,21300.0,45.2499,45.2687,45.2499,45.2624,21300.0
2012-08-20 15:05:00,72.36,72.39,72.33,72.39,37900.0,45.2624,45.2812,45.2436,45.2812,37900.0
2012-08-20 15:10:00,72.38,72.38,72.32,72.34,103300.0,45.2749,45.2749,45.2374,45.2499,103300.0
2012-08-20 15:15:00,72.35,72.36,72.33,72.34,21100.0,45.2561,45.2624,45.2436,45.2499,21100.0
2012-08-20 15:20:00,72.34,72.35,72.31,72.31,30500.0,45.2499,45.2561,45.2311,45.2311,30500.0
2012-08-20 15:25:00,72.32,72.33,72.31,72.31,47700.0,45.2374,45.2436,45.2311,45.2311,47700.0
2012-08-20 15:30:00,72.32,72.35,72.3,72.32,55900.0,45.2374,45.2561,45.2249,45.2374,55900.0
2012-08-20 15:35:00,72.33,72.37,72.31,72.32,46400.0,45.2436,45.2687,45.2311,45.2374,46400.0
2012-08-20 15:40:00,72.33,72.33,72.29,72.29,83600.0,45.2436,45.2436,45.2186,45.2186,83600.0
2012-08-20 15:45:00,72.29,72.35,72.28,72.34,68800.0,45.2186,45.2561,45.2124,45.2499,68800.0
2012-08-20 15:50:00,72.35,72.35,72.29,72.34,102400.0,45.2561,45.2561,45.2186,45.2499,102400.0
2012-08-20 15:55:00,72.33,72.36,72.29,72.35,182500.0,45.2436,45.2624,45.2186,45.2561,182500.0
2012-08-21 09:30:00,72.65,72.7,72.6,72.66,321600.0,45.4438,45.4751,45.4125,45.4501,321600.0
2012-08-21 09:35:00,72.65,72.67,72.57,72.65,154800.0,45.4438,45.4563,45.3938,45.4438,154800.0
2012-08-21 09:40:00,72.65,72.65,72.55,72.56,147100.0,45.4438,45.4438,45.3813,45.3875,147100.0
2012-08-21 09:45:00,72.56,72.56,72.49,72.49,132200.0,45.3875,45.3875,45.3437,45.3437,132200.0
2012-08-21 09:50:00,72.48,72.54,72.48,72.52,141300.0,45.3375,45.375,45.3375,45.3625,141300.0
2012-08-21 09:55:00,72.53,72.65,72.53,72.63,273500.0,45.3687,45.4438,45.3687,45.4313,273500.0
2012-08-21 10:00:00,72.64,72.79,72.64,72.78,211100.0,45.4375,45.5314,45.4375,45.5251,211100.0
2012-08-21 10:05:00,72.78,72.82,72.71,72.77,189900.0,45.5251,45.5501,45.4813,45.5189,189900.0
2012-08-21 10:10:00,72.76,72.86,72.76,72.82,138500.0,45.5126,45.5752,45.5126,45.5501,138500.0
2012-08-21 10:15:00,72.82,72.84,72.79,72.83,56100.0,45.5501,45.5627,45.5314,45.5564,56100.0
2012-08-21 10:20:00,72.84,72.88,72.79,72.83,79400.0,45.5627,45.5877,45.5314,45.5564,79400.0
2012-08-21 10:25:00,72.84,72.84,72.79,72.82,35300.0,45.5627,45.5627,45.5314,45.5501,35300.0
2012-08-21 10:30:00,72.83,72.92,72.83,72.9,100600.0,45.5564,45.6127,45.5564,45.6002,100600.0
2012-08-21 10:35:00,72.91,72.98,72.9,72.98,102600.0,45.6064,45.6502,45.6002,45.6502,102600.0
2012-08-21 10:40:00,72.98,73.0,72.93,72.95,77200.0,45.6502,45.6627,45.6189,45.6315,77200.0
2012-08-21 10:45:00,72.96,73.0,72.9,72.93,69800.0,45.6377,45.6627,45.6002,45.6189,69800.0
2012-08-21 10:50:00,72.93,72.95,72.89,72.94,135300.0,45.6189,45.6315,45.5939,45.6252,135300.0
2012-08-21 10:55:00,72.93,72.97,72.9,72.93,113300.0,45.6189,45.644,45.6002,45.6189,113300.0
2012-08-21 11:00:00,72.93,72.94,72.9,72.91,68300.0,45.6189,45.6252,45.6002,45.6064,68300.0
2012-08-21 11:05:00,72.9,72.96,72.89,72.94,68700.0,45.6002,45.6377,45.5939,45.6252,68700.0
2012-08-21 11:10:00,72.95,73.0,72.95,72.98,112500.0,45.6315,45.6627,45.6315,45.6502,112500.0
2012-08-21 11:15:00,72.98,73.03,72.97,73.01,109500.0,45.6502,45.6815,45.644,45.669,109500.0
2012-08-21 11:20:00,73.0,73.0,72.82,72.82,116600.0,45.6627,45.6627,45.5501,45.5501,116600.0
2012-08-21 11:25:00,72.82,72.85,72.75,72.81,96800.0,45.5501,45.5689,45.5064,45.5439,96800.0
2012-08-21 11:30:00,72.8,72.83,72.65,72.66,243000.0,45.5376,45.5564,45.4438,45.4501,243000.0
2012-08-21 11:35:00,72.66,72.71,72.62,72.68,63500.0,45.4501,45.4813,45.425,45.4626,63500.0
2012-08-21 11:40:00,72.68,72.7,72.6,72.65,126500.0,45.4626,45.4751,45.4125,45.4438,126500.0
2012-08-21 11:45:00,72.64,72.71,72.64,72.64,131400.0,45.4375,45.4813,45.4375,45.4375,131400.0
2012-08-21 11:50:00,72.65,72.69,72.63,72.69,121600.0,45.4438,45.4688,45.4313,45.4688,121600.0
2012-08-21 11:55:00,72.69,72.75,72.67,72.67,193400.0,45.4688,45.5064,45.4563,45.4563,193400.0
2012-08-21 12:00:00,72.67,72.74,72.65,72.68,131100.0,45.4563,45.5001,45.4438,45.4626,131100.0
2012-08-21 12:05:00,72.68,72.69,72.62,72.65,137400.0,45.4626,45.4688,45.425,45.4438,137400.0
2012-08-21 12:10:00,72.66,72.71,72.65,72.69,112100.0,45.4501,45.4813,45.4438,45.4688,112100.0
2012-08-21 12:15:00,72.69,72.69,72.64,72.69,88100.0,45.4688,45.4688,45.4375,45.4688,88100.0
2012-08-21 12:20:00,72.68,72.7,72.67,72.69,40300.0,45.4626,45.4751,45.4563,45.4688,40300.0
2012-08-21 12:25:00,72.7,72.71,72.69,72.71,15800.0,45.4751,45.4813,45.4688,45.4813,15800.0
2012-08-21 12:30:00,72.72,72.75,72.7,72.7,59700.0,45.4876,45.5064,45.4751,45.4751,59700.0
2012-08-21 12:35:00,72.7,72.75,72.69,72.74,38300.0,45.4751,45.5064,45.4688,45.5001,38300.0
2012-08-21 12:40:00,72.74,72.74,72.68,72.68,18900.0,45.5001,45.5001,45.4626,45.4626,18900.0
2012-08-21 12:45:00,72.68,72.68,72.61,72.67,93600.0,45.4626,45.4626,45.4188,45.4563,93600.0
2012-08-21 12:50:00,72.67,72.67,72.58,72.6,129500.0,45.4563,45.4563,45.4,45.4125,129500.0
2012-08-21 12:55:00,72.59,72.59,72.54,72.56,103700.0,45.4063,45.4063,45.375,45.3875,103700.0
2012-08-21 13:00:00,72.56,72.56,72.49,72.51,74500.0,45.3875,45.3875,45.3437,45.3562,74500.0
2012-08-21 13:05:00,72.51,72.53,72.5,72.52,40100.0,45.3562,45.3687,45.35,45.3625,40100.0
2012-08-21 13:10:00,72.52,72.53,72.42,72.45,68500.0,45.3625,45.3687,45.2999,45.3187,68500.0
2012-08-21 13:15:00,72.45,72.55,72.45,72.54,32700.0,45.3187,45.3813,45.3187,45.375,32700.0
2012-08-21 13:20:00,72.53,72.56,72.52,72.56,19800.0,45.3687,45.3875,45.3625,45.3875,19800.0
2012-08-21 13:25:00,72.55,72.56,72.49,72.5,33600.0,45.3813,45.3875,45.3437,45.35,33600.0
2012-08-21 13:30:00,72.49,72.53,72.49,72.51,13600.0,45.3437,45.3687,45.3437,45.3562,13600.0
2012-08-21 13:35:00,72.52,72.54,72.52,72.52,16000.0,45.3625,45.375,45.3625,45.3625,16000.0
2012-08-21 13:40:00,72.52,72.52,72.4,72.4,51100.0,45.3625,45.3625,45.2874,45.2874,51100.0
2012-08-21 13:45:00,72.39,72.43,72.32,72.32,51900.0,45.2812,45.3062,45.2374,45.2374,51900.0
2012-08-21 13:50:00,72.31,72.66,72.3,72.35,157100.0,45.2311,45.4501,45.2249,45.2561,157100.0
2012-08-21 13:55:00,72.35,72.41,72.35,72.41,31400.0,45.2561,45.2937,45.2561,45.2937,31400.0
2012-08-21 14:00:00,72.41,72.42,72.37,72.39,58800.0,45.2937,45.2999,45.2687,45.2812,58800.0
2012-08-21 14:05:00,72.39,72.41,72.31,72.31,56200.0,45.2812,45.2937,45.2311,45.2311,56200.0
2012-08-21 14:10:00,72.31,72.34,72.3,72.33,26200.0,45.2311,45.2499,45.2249,45.2436,26200.0
2012-08-21 14:15:00,72.34,72.34,72.25,72.26,64600.0,45.2499,45.2499,45.1936,45.1999,64600.0
2012-08-21 14:20:00,72.25,72.34,72.24,72.31,45400.0,45.1936,45.2499,45.1873,45.2311,45400.0
2012-08-21 14:25:00,72.32,72.32,72.23,72.25,53100.0,45.2374,45.2374,45.1811,45.1936,53100.0
2012-08-21 14:30:00,72.27,72.31,72.26,72.28,90800.0,45.2061,45.2311,45.1999,45.2124,90800.0
2012-08-21 14:35:00,72.28,72.28,72.15,72.18,154600.0,45.2124,45.2124,45.131,45.1498,154600.0
2012-08-21 14:40:00,72.18,72.2,72.11,72.11,164500.0,45.1498,45.1623,45.106,45.106,164500.0
2012-08-21 14:45:00,72.11,72.17,72.11,72.16,80400.0,45.106,45.1436,45.106,45.1373,80400.0
2012-08-21 14:50:00,72.17,72.21,72.17,72.19,24900.0,45.1436,45.1686,45.1436,45.1561,24900.0
2012-08-21 14:55:00,72.18,72.19,72.15,72.17,14600.0,45.1498,45.1561,45.131,45.1436,14600.0
2012-08-21 15:00:00,72.17,72.19,72.07,72.12,81400.0,45.1436,45.1561,45.081,45.1123,81400.0
2012-08-21 15:05:00,72.12,72.15,72.1,72.1,34300.0,45.1123,45.131,45.0998,45.0998,34300.0
2012-08-21 15:10:00,72.1,72.12,72.05,72.07,74400.0,45.0998,45.1123,45.0685,45.081,74400.0
2012-08-21 15:15:00,72.07,72.09,71.98,72.02,384400.0,45.081,45.0935,45.0247,45.0497,384400.0
2012-08-21 15:20:00,72.03,72.08,72.02,72.03,189700.0,45.056,45.0873,45.0497,45.056,189700.0
2012-08-21 15:25:00,72.02,72.03,71.98,72.01,86700.0,45.0497,45.056,45.0247,45.0435,86700.0
2012-08-21 15:30:00,72.02,72.1,71.99,72.0,162200.0,45.0497,45.0998,45.031,45.0372,162200.0
2012-08-21 15:35:00,71.99,72.12,71.99,72.1,133300.0,45.031,45.1123,45.031,45.0998,133300.0
2012-08-21 15:40:00,72.11,72.21,72.1,72.11,147000.0,45.106,45.1686,45.0998,45.106,147000.0
2012-08-21 15:45:00,72.11,72.19,72.11,72.13,171300.0,45.106,45.1561,45.106,45.1185,171300.0
2012-08-21 15:50:00,72.14,72.14,72.07,72.08,94400.0,45.1248,45.1248,45.081,45.0873,94400.0
2012-08-21 15:55:00,72.07,72.14,72.06,72.13,255000.0,45.081,45.1248,45.0747,45.1185,255000.0
2012-08-22 09:30:00,71.93,71.97,71.74,71.76,118000.0,44.9934,45.0185,44.8746,44.8871,118000.0
2012-08-22 09:35:00,71.74,71.83,71.73,71.75,87200.0,44.8746,44.9309,44.8683,44.8808,87200.0
2012-08-22 09:40:00,71.77,71.87,71.71,71.84,348400.0,44.8933,44.9559,44.8558,44.9371,348400.0
2012-08-22 09:45:00,71.84,72.0,71.84,71.92,123800.0,44.9371,45.0372,44.9371,44.9872,123800.0
2012-08-22 09:50:00,71.92,71.97,71.85,71.89,37500.0,44.9872,45.0185,44.9434,44.9684,37500.0
2012-08-22 09:55:00,71.89,71.89,71.8,71.85,38400.0,44.9684,44.9684,44.9121,44.9434,38400.0
2012-08-22 10:00:00,71.84,71.87,71.75,71.85,64300.0,44.9371,44.9559,44.8808,44.9434,64300.0
2012-08-22 10:05:00,71.85,71.93,71.82,71.9,81700.0,44.9434,44.9934,44.9246,44.9747,81700.0
2012-08-22 10:10:00,71.88,71.96,71.86,71.93,40800.0,44.9622,45.0122,44.9496,44.9934,40800.0
2012-08-22 10:15:00,71.93,72.03,71.9,71.98,46900.0,44.9934,45.056,44.9747,45.0247,46900.0
2012-08-22 10:20:00,71.98,72.08,71.98,72.07,37600.0,45.0247,45.0873,45.0247,45.081,37600.0
2012-08-22 10:25:00,72.07,72.13,72.05,72.12,84900.0,45.081,45.1185,45.0685,45.1123,84900.0
2012-08-22 10:30:00,72.13,72.16,72.05,72.05,106000.0,45.1185,45.1373,45.0685,45.0685,106000.0
2012-08-22 10:35:00,72.06,72.1,71.98,71.99,60000.0,45.0747,45.0998,45.0247,45.031,60000.0
2012-08-22 10:40:00,71.98,72.04,71.94,71.98,79800.0,45.0247,45.0622,44.9997,45.0247,79800.0
2012-08-22 10:45:00,71.97,72.02,71.86,71.86,58300.0,45.0185,45.0497,44.9496,44.9496,58300.0
2012-08-22 10:50:00,71.85,71.88,71.82,71.83,51200.0,44.9434,44.9622,44.9246,44.9309,51200.0
2012-08-22 10:55:00,71.84,71.86,71.82,71.83,41200.0,44.9371,44.9496,44.9246,44.9309,41200.0
2012-08-22 11:00:00,71.83,71.94,71.76,71.92,59900.0,44.9309,44.9997,44.8871,44.9872,59900.0
2012-08-22 11:05:00,71.94,72.0,71.91,71.97,123900.0,44.9997,45.0372,44.9809,45.0185,123900.0
2012-08-22 11:10:00,71.97,71.99,71.86,71.86,46200.0,45.0185,45.031,44.9496,44.9496,46200.0
2012-08-22 11:15:00,71.86,71.87,71.79,71.79,37600.0,44.9496,44.9559,44.9059,44.9059,37600.0
2012-08-22 11:20:00,71.78,71.83,71.74,71.79,67600.0,44.8996,44.9309,44.8746,44.9059,67600.0
2012-08-22 11:25:00,71.79,71.81,71.76,71.79,101600.0,44.9059,44.9184,44.8871,44.9059,101600.0
2012-08-22 11:30:00,71.78,71.79,71.7,71.72,54500.0,44.8996,44.9059,44.8496,44.8621,54500.0
2012-08-22 11:35:00,71.72,71.73,71.69,71.7,75700.0,44.8621,44.8683,44.8433,44.8496,75700.0
2012-08-22 11:40:00,71.7,71.78,71.69,71.76,27300.0,44.8496,44.8996,44.8433,44.8871,27300.0
2012-08-22 11:45:00,71.76,71.78,71.75,71.76,58700.0,44.8871,44.8996,44.8808,44.8871,58700.0
2012-08-22 11:50:00,71.76,71.84,71.75,71.83,57900.0,44.8871,44.9371,44.8808,44.9309,57900.0
2012-08-22 11:55:00,71.82,71.88,71.8,71.86,23100.0,44.9246,44.9622,44.9121,44.9496,23100.0
2012-08-22 12:00:00,71.87,71.89,71.86,71.89,49900.0,44.9559,44.9684,44.9496,44.9684,49900.0
2012-08-22 12:05:00,71.88,71.9,71.84,71.86,42500.0,44.9622,44.9747,44.9371,44.9496,42500.0
2012-08-22 12:10:00,71.85,71.89,71.83,71.88,42100.0,44.9434,44.9684,44.9309,44.9622,42100.0
2012-08-22 12:15:00,71.88,71.89,71.86,71.88,15900.0,44.9622,44.9684,44.9496,44.9622,15900.0
2012-08-22 12:20:00,71.88,71.88,71.84,71.88,45300.0,44.9622,44.9622,44.9371,44.9622,45300.0
2012-08-22 12:25:00,71.88,71.88,71.82,71.87,43100.0,44.9622,44.9622,44.9246,44.9559,43100.0
2012-08-22 12:30:00,71.87,71.87,71.78,71.78,63500.0,44.9559,44.9559,44.8996,44.8996,63500.0
2012-08-22 12:35:00,71.78,71.82,71.77,71.79,100200.0,44.8996,44.9246,44.8933,44.9059,100200.0
2012-08-22 12:40:00,71.78,71.85,71.77,71.78,63900.0,44.8996,44.9434,44.8933,44.8996,63900.0
2012-08-22 12:45:00,71.79,71.81,71.76,71.8,57100.0,44.9059,44.9184,44.8871,44.9121,57100.0
2012-08-22 12:50:00,71.8,71.8,71.74,71.76,118200.0,44.9121,44.9121,44.8746,44.8871,118200.0
2012-08-22 12:55:00,71.76,71.77,71.71,71.72,91400.0,44.8871,44.8933,44.8558,44.8621,91400.0
2012-08-22 13:00:00,71.71,71.76,71.7,71.73,87700.0,44.8558,44.8871,44.8496,44.8683,87700.0
2012-08-22 13:05:00,71.72,71.73,71.68,71.68,24600.0,44.8621,44.8683,44.8371,44.8371,24600.0
2012-08-22 13:10:00,71.68,71.72,71.67,71.71,27200.0,44.8371,44.8621,44.8308,44.8558,27200.0
2012-08-22 13:15:00,71.7,71.73,71.66,71.71,91000.0,44.8496,44.8683,44.8245,44.8558,91000.0
2012-08-22 13:20:00,71.72,71.77,71.7,71.77,64500.0,44.8621,44.8933,44.8496,44.8933,64500.0
2012-08-22 13:25:00,71.78,71.8,71.75,71.77,45700.0,44.8996,44.9121,44.8808,44.8933,45700.0
2012-08-22 13:30:00,71.79,71.8,71.74,71.79,70100.0,44.9059,44.9121,44.8746,44.9059,70100.0
2012-08-22 13:35:00,71.79,71.81,71.73,71.74,102000.0,44.9059,44.9184,44.8683,44.8746,102000.0
2012-08-22 13:40:00,71.74,71.79,71.73,71.76,33100.0,44.8746,44.9059,44.8683,44.8871,33100.0
2012-08-22 13:45:00,71.77,71.79,71.71,71.71,21900.0,44.8933,44.9059,44.8558,44.8558,21900.0
2012-08-22 13:50:00,71.71,71.73,71.64,71.64,30200.0,44.8558,44.8683,44.812,44.812,30200.0
2012-08-22 13:55:00,71.66,71.76,71.65,71.74,162600.0,44.8245,44.8871,44.8183,44.8746,162600.0
2012-08-22 14:00:00,71.74,72.02,71.74,71.98,350900.0,44.8746,45.0497,44.8746,45.0247,350900.0
2012-08-22 14:05:00,71.99,72.04,71.86,71.92,122300.0,45.031,45.0622,44.9496,44.9872,122300.0
2012-08-22 14:10:00,71.93,72.07,71.92,71.94,90400.0,44.9934,45.081,44.9872,44.9997,90400.0
2012-08-22 14:15:00,71.94,71.98,71.85,71.9,79500.0,44.9997,45.0247,44.9434,44.9747,79500.0
2012-08-22 14:20:00,71.89,71.93,71.82,71.83,54900.0,44.9684,44.9934,44.9246,44.9309,54900.0
2012-08-22 14:25:00,71.83,71.98,71.83,71.96,67700.0,44.9309,45.0247,44.9309,45.0122,67700.0
2012-08-22 14:30:00,71.96,72.09,71.93,72.09,153900.0,45.0122,45.0935,44.9934,45.0935,153900.0
2012-08-22 14:35:00,72.09,72.17,72.03,72.11,331300.0,45.0935,45.1436,45.056,45.106,331300.0
2012-08-22 14:40:00,72.1,72.19,72.09,72.17,125000.0,45.0998,45.1561,45.0935,45.1436,125000.0
2012-08-22 14:45:00,72.16,72.26,72.16,72.21,214000.0,45.1373,45.1999,45.1373,45.1686,214000.0
2012-08-22 14:50:00,72.22,72.28,72.2,72.24,70900.0,45.1748,45.2124,45.1623,45.1873,70900.0
2012-08-22 14:55:00,72.24,72.3,72.23,72.3,67000.0,45.1873,45.2249,45.1811,45.2249,67000.0
2012-08-22 15:00:00,72.3,72.32,72.25,72.31,145800.0,45.2249,45.2374,45.1936,45.2311,145800.0
2012-08-22 15:05:00,72.32,72.38,72.3,72.37,155600.0,45.2374,45.2749,45.2249,45.2687,155600.0
2012-08-22 15:10:00,72.37,72.41,72.29,72.32,103900.0,45.2687,45.2937,45.2186,45.2374,103900.0
2012-08-22 15:15:00,72.31,72.35,72.28,72.3,499900.0,45.2311,45.2561,45.2124,45.2249,499900.0
2012-08-22 15:20:00,72.3,72.33,72.25,72.32,235400.0,45.2249,45.2436,45.1936,45.2374,235400.0
2012-08-22 15:25:00,72.33,72.38,72.3,72.34,87000.0,45.2436,45.2749,45.2249,45.2499,87000.0
2012-08-22 15:30:00,72.36,72.38,72.3,72.31,89300.0,45.2624,45.2749,45.2249,45.2311,89300.0
2012-08-22 15:35:00,72.31,72.39,72.3,72.37,94000.0,45.2311,45.2812,45.2249,45.2687,94000.0
2012-08-22 15:40:00,72.37,72.43,72.35,72.37,202500.0,45.2687,45.3062,45.2561,45.2687,202500.0
2012-08-22 15:45:00,72.36,72.38,72.28,72.38,302400.0,45.2624,45.2749,45.2124,45.2749,302400.0
2012-08-22 15:50:00,72.37,72.41,72.34,72.37,364200.0,45.2687,45.2937,45.2499,45.2687,364200.0
2012-08-22 15:55:00,72.36,72.38,72.32,72.33,591000.0,45.2624,45.2749,45.2374,45.2436,591000.0
2012-08-23 09:30:00,72.19,72.24,71.99,72.08,80500.0,45.1561,45.1873,45.031,45.0873,80500.0
2012-08-23 09:35:00,72.06,72.14,72.01,72.09,76300.0,45.0747,45.1248,45.0435,45.0935,76300.0
2012-08-23 09:40:00,72.1,72.35,72.09,72.34,70800.0,45.0998,45.2561,45.0935,45.2499,70800.0
2012-08-23 09:45:00,72.35,72.39,72.14,72.14,84600.0,45.2561,45.2812,45.1248,45.1248,84600.0
2012-08-23 09:50:00,72.12,72.13,72.03,72.03,114400.0,45.1123,45.1185,45.056,45.056,114400.0
2012-08-23 09:55:00,72.03,72.05,71.84,71.87,421200.0,45.056,45.0685,44.9371,44.9559,421200.0
2012-08-23 10:00:00,71.86,71.94,71.85,71.93,104900.0,44.9496,44.9997,44.9434,44.9934,104900.0
2012-08-23 10:05:00,71.93,72.0,71.93,71.95,70400.0,44.9934,45.0372,44.9934,45.0059,70400.0
2012-08-23 10:10:00,71.95,71.97,71.83,71.95,85800.0,45.0059,45.0185,44.9309,45.0059,85800.0
2012-08-23 10:15:00,71.96,71.98,71.88,71.88,40400.0,45.0122,45.0247,44.9622,44.9622,40400.0
2012-08-23 10:20:00,71.88,72.01,71.87,72.0,92200.0,44.9622,45.0435,44.9559,45.0372,92200.0
2012-08-23 10:25:00,72.0,72.12,71.99,72.08,113100.0,45.0372,45.1123,45.031,45.0873,113100.0
2012-08-23 10:30:00,72.05,72.09,71.91,72.02,171200.0,45.0685,45.0935,44.9809,45.0497,171200.0
2012-08-23 10:35:00,72.02,72.04,71.98,72.02,28500.0,45.0497,45.0622,45.0247,45.0497,28500.0
2012-08-23 10:40:00,72.01,72.01,71.89,71.89,28800.0,45.0435,45.0435,44.9684,44.9684,28800.0
2012-08-23 10:45:00,71.89,72.01,71.88,71.93,93500.0,44.9684,45.0435,44.9622,44.9934,93500.0
2012-08-23 10:50:00,71.94,72.0,71.94,71.94,52200.0,44.9997,45.0372,44.9997,44.9997,52200.0
2012-08-23 10:55:00,71.94,71.94,71.84,71.9,71400.0,44.9997,44.9997,44.9371,44.9747,71400.0
2012-08-23 11:00:00,71.91,71.91,71.78,71.8,129100.0,44.9809,44.9809,44.8996,44.9121,129100.0
2012-08-23 11:05:00,71.81,71.87,71.78,71.86,287400.0,44.9184,44.9559,44.8996,44.9496,287400.0
2012-08-23 11:10:00,71.86,71.89,71.79,71.84,60500.0,44.9496,44.9684,44.9059,44.9371,60500.0
2012-08-23 11:15:00,71.84,71.87,71.82,71.84,50400.0,44.9371,44.9559,44.9246,44.9371,50400.0
2012-08-23 11:20:00,71.81,71.9,71.81,71.9,24600.0,44.9184,44.9747,44.9184,44.9747,24600.0
2012-08-23 11:25:00,71.89,71.97,71.87,71.96,53000.0,44.9684,45.0185,44.9559,45.0122,53000.0
2012-08-23 11:30:00,71.93,71.94,71.86,71.89,59800.0,44.9934,44.9997,44.9496,44.9684,59800.0
2012-08-23 11:35:00,71.87,71.94,71.87,71.89,85300.0,44.9559,44.9997,44.9559,44.9684,85300.0
2012-08-23 11:40:00,71.9,71.93,71.88,71.92,25200.0,44.9747,44.9934,44.9622,44.9872,25200.0
2012-08-23 11:45:00,71.91,71.92,71.84,71.86,27000.0,44.9809,44.9872,44.9371,44.9496,27000.0
2012-08-23 11:50:00,71.85,71.86,71.81,71.84,34200.0,44.9434,44.9496,44.9184,44.9371,34200.0
2012-08-23 11:55:00,71.84,71.9,71.83,71.88,19700.0,44.9371,44.9747,44.9309,44.9622,19700.0
2012-08-23 12:00:00,71.89,71.9,71.74,71.76,97500.0,44.9684,44.9747,44.8746,44.8871,97500.0
2012-08-23 12:05:00,71.76,71.79,71.72,71.79,33200.0,44.8871,44.9059,44.8621,44.9059,33200.0
2012-08-23 12:10:00,71.78,71.78,71.69,71.7,59300.0,44.8996,44.8996,44.8433,44.8496,59300.0
2012-08-23 12:15:00,71.7,71.76,71.66,71.73,66400.0,44.8496,44.8871,44.8245,44.8683,66400.0
2012-08-23 12:20:00,71.74,71.8,71.67,71.79,94000.0,44.8746,44.9121,44.8308,44.9059,94000.0
2012-08-23 12:25:00,71.79,71.8,71.77,71.78,18100.0,44.9059,44.9121,44.8933,44.8996,18100.0
2012-08-23 12:30:00,71.78,71.81,71.76,71.77,20700.0,44.8996,44.9184,44.8871,44.8933,20700.0
2012-08-23 12:35:00,71.77,71.77,71.69,71.71,26100.0,44.8933,44.8933,44.8433,44.8558,26100.0
2012-08-23 12:40:00,71.71,71.78,71.7,71.76,50200.0,44.8558,44.8996,44.8496,44.8871,50200.0
2012-08-23 12:45:00,71.76,71.76,71.68,71.72,41000.0,44.8871,44.8871,44.8371,44.8621,41000.0
2012-08-23 12:50:00,71.71,71.72,71.65,71.66,23600.0,44.8558,44.8621,44.8183,44.8245,23600.0
2012-08-23 12:55:00,71.66,71.69,71.63,71.63,29900.0,44.8245,44.8433,44.8058,44.8058,29900.0
2012-08-23 13:00:00,71.63,71.63,71.54,71.6,78300.0,44.8058,44.8058,44.7495,44.787,78300.0
2012-08-23 13:05:00,71.61,71.63,71.6,71.62,59400.0,44.7933,44.8058,44.787,44.7995,59400.0
2012-08-23 13:10:00,71.62,71.64,71.48,71.5,102500.0,44.7995,44.812,44.7119,44.7245,102500.0
2012-08-23 13:15:00,71.5,71.54,71.48,71.54,64700.0,44.7245,44.7495,44.7119,44.7495,64700.0
2012-08-23 13:20:00,71.54,71.55,71.45,71.46,90700.0,44.7495,44.7557,44.6932,44.6994,90700.0
2012-08-23 13:25:00,71.46,71.49,71.42,71.46,93400.0,44.6994,44.7182,44.6744,44.6994,93400.0
2012-08-23 13:30:00,71.46,71.53,71.42,71.53,101500.0,44.6994,44.7432,44.6744,44.7432,101500.0
2012-08-23 13:35:00,71.54,71.56,71.48,71.49,86000.0,44.7495,44.762,44.7119,44.7182,86000.0
2012-08-23 13:40:00,71.48,71.52,71.45,71.5,117100.0,44.7119,44.737,44.6932,44.7245,117100.0
2012-08-23 13:45:00,71.5,71.55,71.49,71.54,23800.0,44.7245,44.7557,44.7182,44.7495,23800.0
2012-08-23 13:50:00,71.55,71.59,71.52,71.57,48900.0,44.7557,44.7808,44.737,44.7682,48900.0
2012-08-23 13:55:00,71.57,71.58,71.52,71.54,36800.0,44.7682,44.7745,44.737,44.7495,36800.0
2012-08-23 14:00:00,71.54,71.56,71.5,71.51,34600.0,44.7495,44.762,44.7245,44.7307,34600.0
2012-08-23 14:05:00,71.51,71.56,71.5,71.56,30500.0,44.7307,44.762,44.7245,44.762,30500.0
2012-08-23 14:10:00,71.56,71.56,71.52,71.53,40500.0,44.762,44.762,44.737,44.7432,40500.0
2012-08-23 14:15:00,71.53,71.58,71.53,71.56,46900.0,44.7432,44.7745,44.7432,44.762,46900.0
2012-08-23 14:20:00,71.56,71.58,71.53,71.56,38600.0,44.762,44.7745,44.7432,44.762,38600.0
2012-08-23 14:25:00,71.56,71.6,71.53,71.54,29700.0,44.762,44.787,44.7432,44.7495,29700.0
2012-08-23 14:30:00,71.53,71.54,71.51,71.52,59500.0,44.7432,44.7495,44.7307,44.737,59500.0
2012-08-23 14:35:00,71.52,71.6,71.52,71.59,55300.0,44.737,44.787,44.737,44.7808,55300.0
2012-08-23 14:40:00,71.59,71.68,71.58,71.67,61300.0,44.7808,44.8371,44.7745,44.8308,61300.0
2012-08-23 14:45:00,71.67,71.78,71.67,71.75,151400.0,44.8308,44.8996,44.8308,44.8808,151400.0
2012-08-23 14:50:00,71.75,71.75,71.65,71.66,32200.0,44.8808,44.8808,44.8183,44.8245,32200.0
2012-08-23 14:55:00,71.67,71.71,71.61,71.61,65200.0,44.8308,44.8558,44.7933,44.7933,65200.0
2012-08-23 15:00:00,71.61,71.62,71.56,71.59,54100.0,44.7933,44.7995,44.762,44.7808,54100.0
2012-08-23 15:05:00,71.59,71.72,71.59,71.72,94900.0,44.7808,44.8621,44.7808,44.8621,94900.0
2012-08-23 15:10:00,71.72,71.74,71.65,71.69,70100.0,44.8621,44.8746,44.8183,44.8433,70100.0
2012-08-23 15:15:00,71.69,71.75,71.69,71.73,58300.0,44.8433,44.8808,44.8433,44.8683,58300.0
2012-08-23 15:20:00,71.74,71.75,71.62,71.65,132500.0,44.8746,44.8808,44.7995,44.8183,132500.0
2012-08-23 15:25:00,71.66,71.69,71.62,71.68,138000.0,44.8245,44.8433,44.7995,44.8371,138000.0
2012-08-23 15:30:00,71.67,71.68,71.62,71.65,145100.0,44.8308,44.8371,44.7995,44.8183,145100.0
2012-08-23 15:35:00,71.66,71.68,71.57,71.64,90500.0,44.8245,44.8371,44.7682,44.812,90500.0
2012-08-23 15:40:00,71.64,71.66,71.6,71.62,137700.0,44.812,44.8245,44.787,44.7995,137700.0
2012-08-23 15:45:00,71.62,71.67,71.57,71.58,237200.0,44.7995,44.8308,44.7682,44.7745,237200.0
2012-08-23 15:50:00,71.57,71.58,71.53,71.55,395300.0,44.7682,44.7745,44.7432,44.7557,395300.0
2012-08-23 15:55:00,71.54,71.58,71.5,71.56,559700.0,44.7495,44.7745,44.7245,44.762,559700.0
2012-08-24 09:30:00,71.38,71.44,71.25,71.26,160600.0,44.6494,44.6869,44.5681,44.5743,160600.0
2012-08-24 09:35:00,71.26,71.3,71.2,71.2,105500.0,44.5743,44.5994,44.5368,44.5368,105500.0
2012-08-24 09:40:00,71.2,71.26,71.16,71.17,73800.0,44.5368,44.5743,44.5118,44.518,73800.0
2012-08-24 09:45:00,71.17,71.24,71.15,71.21,86300.0,44.518,44.5618,44.5055,44.5431,86300.0
2012-08-24 09:50:00,71.2,71.22,71.12,71.15,96700.0,44.5368,44.5493,44.4868,44.5055,96700.0
2012-08-24 09:55:00,71.15,71.16,71.06,71.07,117300.0,44.5055,44.5118,44.4492,44.4555,117300.0
2012-08-24 10:00:00,71.06,71.15,71.06,71.12,124600.0,44.4492,44.5055,44.4492,44.4868,124600.0
2012-08-24 10:05:00,71.12,71.16,71.08,71.15,83500.0,44.4868,44.5118,44.4617,44.5055,83500.0
2012-08-24 10:10:00,71.15,71.26,71.14,71.23,82100.0,44.5055,44.5743,44.4993,44.5556,82100.0
2012-08-24 10:15:00,71.24,71.27,71.21,71.27,91800.0,44.5618,44.5806,44.5431,44.5806,91800.0
2012-08-24 10:20:00,71.26,71.3,71.21,71.22,92200.0,44.5743,44.5994,44.5431,44.5493,92200.0
2012-08-24 10:25:00,71.23,71.25,71.2,71.23,29000.0,44.5556,44.5681,44.5368,44.5556,29000.0
2012-08-24 10:30:00,71.24,71.37,71.23,71.36,62400.0,44.5618,44.6431,44.5556,44.6369,62400.0
2012-08-24 10:35:00,71.35,71.49,71.33,71.49,213300.0,44.6306,44.7182,44.6181,44.7182,213300.0
2012-08-24 10:40:00,71.49,71.52,71.41,71.46,66200.0,44.7182,44.737,44.6682,44.6994,66200.0
2012-08-24 10:45:00,71.46,71.55,71.43,71.47,96200.0,44.6994,44.7557,44.6807,44.7057,96200.0
2012-08-24 10:50:00,71.47,71.5,71.38,71.42,87800.0,44.7057,44.7245,44.6494,44.6744,87800.0
2012-08-24 10:55:00,71.43,71.45,71.41,71.44,75100.0,44.6807,44.6932,44.6682,44.6869,75100.0
2012-08-24 11:00:00,71.44,71.56,71.44,71.56,108100.0,44.6869,44.762,44.6869,44.762,108100.0
2012-08-24 11:05:00,71.56,71.58,71.53,71.54,73400.0,44.762,44.7745,44.7432,44.7495,73400.0
2012-08-24 11:10:00,71.56,71.56,71.49,71.49,86700.0,44.762,44.762,44.7182,44.7182,86700.0
2012-08-24 11:15:00,71.49,71.79,71.49,71.76,268900.0,44.7182,44.9059,44.7182,44.8871,268900.0
2012-08-24 11:20:00,71.76,71.84,71.73,71.74,92400.0,44.8871,44.9371,44.8683,44.8746,92400.0
2012-08-24 11:25:00,71.74,71.79,71.63,71.65,47000.0,44.8746,44.9059,44.8058,44.8183,47000.0
2012-08-24 11:30:00,71.66,71.74,71.66,71.69,68400.0,44.8245,44.8746,44.8245,44.8433,68400.0
2012-08-24 11:35:00,71.69,71.71,71.67,71.69,40600.0,44.8433,44.8558,44.8308,44.8433,40600.0
2012-08-24 11:40:00,71.69,71.69,71.59,71.59,20400.0,44.8433,44.8433,44.7808,44.7808,20400.0
2012-08-24 11:45:00,71.59,71.62,71.58,71.59,34400.0,44.7808,44.7995,44.7745,44.7808,34400.0
2012-08-24 11:50:00,71.58,71.59,71.54,71.56,57500.0,44.7745,44.7808,44.7495,44.762,57500.0
2012-08-24 11:55:00,71.56,71.6,71.54,71.54,42100.0,44.762,44.787,44.7495,44.7495,42100.0
2012-08-24 12:00:00,71.54,71.59,71.52,71.59,34100.0,44.7495,44.7808,44.737,44.7808,34100.0
2012-08-24 12:05:00,71.59,71.65,71.59,71.64,28400.0,44.7808,44.8183,44.7808,44.812,28400.0
2012-08-24 12:10:00,71.63,71.64,71.59,71.61,25100.0,44.8058,44.812,44.7808,44.7933,25100.0
2012-08-24 12:15:00,71.61,71.64,71.6,71.6,25800.0,44.7933,44.812,44.787,44.787,25800.0
2012-08-24 12:20:00,71.61,71.65,71.61,71.65,27800.0,44.7933,44.8183,44.7933,44.8183,27800.0
2012-08-24 12:25:00,71.65,71.71,71.64,71.7,119600.0,44.8183,44.8558,44.812,44.8496,119600.0
2012-08-24 12:30:00,71.7,71.72,71.68,71.71,41200.0,44.8496,44.8621,44.8371,44.8558,41200.0
2012-08-24 12:35:00,71.72,71.74,71.7,71.72,27500.0,44.8621,44.8746,44.8496,44.8621,27500.0
2012-08-24 12:40:00,71.72,71.73,71.68,71.72,21500.0,44.8621,44.8683,44.8371,44.8621,21500.0
2012-08-24 12:45:00,71.71,71.75,71.7,71.72,38100.0,44.8558,44.8808,44.8496,44.8621,38100.0
2012-08-24 12:50:00,71.72,71.75,71.72,71.75,22700.0,44.8621,44.8808,44.8621,44.8808,22700.0
2012-08-24 12:55:00,71.75,71.79,71.74,71.75,53500.0,44.8808,44.9059,44.8746,44.8808,53500.0
2012-08-24 13:00:00,71.75,71.75,71.71,71.73,39400.0,44.8808,44.8808,44.8558,44.8683,39400.0
2012-08-24 13:05:00,71.73,71.73,71.69,71.72,57300.0,44.8683,44.8683,44.8433,44.8621,57300.0
2012-08-24 13:10:00,71.73,71.78,71.71,71.77,28400.0,44.8683,44.8996,44.8558,44.8933,28400.0
2012-08-24 13:15:00,71.77,71.8,71.76,71.8,20500.0,44.8933,44.9121,44.8871,44.9121,20500.0
2012-08-24 13:20:00,71.8,71.8,71.78,71.79,28700.0,44.9121,44.9121,44.8996,44.9059,28700.0
2012-08-24 13:25:00,71.8,71.81,71.78,71.8,38900.0,44.9121,44.9184,44.8996,44.9121,38900.0
2012-08-24 13:30:00,71.8,71.9,71.8,71.88,74400.0,44.9121,44.9747,44.9121,44.9622,74400.0
2012-08-24 13:35:00,71.88,71.91,71.87,71.91,30700.0,44.9622,44.9809,44.9559,44.9809,30700.0
2012-08-24 13:40:00,71.91,71.98,71.89,71.96,90900.0,44.9809,45.0247,44.9684,45.0122,90900.0
2012-08-24 13:45:00,71.96,72.03,71.96,71.97,137000.0,45.0122,45.056,45.0122,45.0185,137000.0
2012-08-24 13:50:00,71.97,72.02,71.97,72.0,52300.0,45.0185,45.0497,45.0185,45.0372,52300.0
2012-08-24 13:55:00,72.01,72.01,71.93,71.96,38100.0,45.0435,45.0435,44.9934,45.0122,38100.0
2012-08-24 14:00:00,71.95,71.98,71.94,71.94,35100.0,45.0059,45.0247,44.9997,44.9997,35100.0
2012-08-24 14:05:00,71.94,71.95,71.91,71.93,29900.0,44.9997,45.0059,44.9809,44.9934,29900.0
2012-08-24 14:10:00,71.94,71.95,71.93,71.94,19900.0,44.9997,45.0059,44.9934,44.9997,19900.0
2012-08-24 14:15:00,71.93,71.94,71.88,71.89,70400.0,44.9934,44.9997,44.9622,44.9684,70400.0
2012-08-24 14:20:00,71.89,71.91,71.86,71.9,37900.0,44.9684,44.9809,44.9496,44.9747,37900.0
2012-08-24 14:25:00,71.89,71.92,71.89,71.9,33400.0,44.9684,44.9872,44.9684,44.9747,33400.0
2012-08-24 14:30:00,71.89,71.9,71.88,71.89,42000.0,44.9684,44.9747,44.9622,44.9684,42000.0
2012-08-24 14:35:00,71.89,71.89,71.78,71.79,60300.0,44.9684,44.9684,44.8996,44.9059,60300.0
2012-08-24 14:40:00,71.79,71.84,71.78,71.84,79900.0,44.9059,44.9371,44.8996,44.9371,79900.0
2012-08-24 14:45:00,71.83,71.84,71.8,71.8,58000.0,44.9309,44.9371,44.9121,44.9121,58000.0
2012-08-24 14:50:00,71.81,71.81,71.76,71.76,70700.0,44.9184,44.9184,44.8871,44.8871,70700.0
2012-08-24 14:55:00,71.77,71.79,71.76,71.77,26500.0,44.8933,44.9059,44.8871,44.8933,26500.0
2012-08-24 15:00:00,71.78,71.82,71.76,71.8,66100.0,44.8996,44.9246,44.8871,44.9121,66100.0
2012-08-24 15:05:00,71.8,71.81,71.75,71.8,31400.0,44.9121,44.9184,44.8808,44.9121,31400.0
2012-08-24 15:10:00,71.8,71.86,71.79,71.86,343700.0,44.9121,44.9496,44.9059,44.9496,343700.0
2012-08-24 15:15:00,71.85,71.91,71.82,71.91,108500.0,44.9434,44.9809,44.9246,44.9809,108500.0
2012-08-24 15:20:00,71.91,71.92,71.84,71.87,57100.0,44.9809,44.9872,44.9371,44.9559,57100.0
2012-08-24 15:25:00,71.88,71.97,71.88,71.93,71900.0,44.9622,45.0185,44.9622,44.9934,71900.0
2012-08-24 15:30:00,71.93,71.94,71.87,71.9,80000.0,44.9934,44.9997,44.9559,44.9747,80000.0
2012-08-24 15:35:00,71.9,71.99,71.84,71.99,119600.0,44.9747,45.031,44.9371,45.031,119600.0
2012-08-24 15:40:00,71.98,72.07,71.95,72.04,230800.0,45.0247,45.081,45.0059,45.0622,230800.0
2012-08-24 15:45:00,72.05,72.18,72.04,72.11,277600.0,45.0685,45.1498,45.0622,45.106,277600.0
2012-08-24 15:50:00,72.1,72.11,71.96,72.02,448500.0,45.0998,45.106,45.0122,45.0497,448500.0
2012-08-24 15:55:00,72.03,72.03,71.95,71.99,401200.0,45.056,45.056,45.0059,45.031,401200.0
2012-08-27 09:30:00,72.05,72.18,72.05,72.16,198600.0,45.0685,45.1498,45.0685,45.1373,198600.0
2012-08-27 09:35:00,72.16,72.19,71.91,71.91,118600.0,45.1373,45.1561,44.9809,44.9809,118600.0
2012-08-27 09:40:00,71.91,71.91,71.77,71.91,235200.0,44.9809,44.9809,44.8933,44.9809,235200.0
2012-08-27 09:45:00,71.91,72.0,71.88,71.98,133200.0,44.9809,45.0372,44.9622,45.0247,133200.0
2012-08-27 09:50:00,71.98,72.02,71.93,72.01,137500.0,45.0247,45.0497,44.9934,45.0435,137500.0
2012-08-27 09:55:00,72.0,72.02,71.94,71.97,157400.0,45.0372,45.0497,44.9997,45.0185,157400.0
2012-08-27 10:00:00,71.97,72.03,71.91,72.02,87200.0,45.0185,45.056,44.9809,45.0497,87200.0
2012-08-27 10:05:00,72.02,72.03,71.93,72.02,92600.0,45.0497,45.056,44.9934,45.0497,92600.0
2012-08-27 10:10:00,72.03,72.05,71.97,71.99,116400.0,45.056,45.0685,45.0185,45.031,116400.0
2012-08-27 10:15:00,72.0,72.15,72.0,72.12,160600.0,45.0372,45.131,45.0372,45.1123,160600.0
2012-08-27 10:20:00,72.12,72.14,72.09,72.14,136900.0,45.1123,45.1248,45.0935,45.1248,136900.0
2012-08-27 10:25:00,72.14,72.14,72.06,72.11,82100.0,45.1248,45.1248,45.0747,45.106,82100.0
2012-08-27 10:30:00,72.12,72.13,72.08,72.1,97700.0,45.1123,45.1185,45.0873,45.0998,97700.0
2012-08-27 10:35:00,72.11,72.17,72.06,72.13,63200.0,45.106,45.1436,45.0747,45.1185,63200.0
2012-08-27 10:40:00,72.14,72.14,72.07,72.12,57300.0,45.1248,45.1248,45.081,45.1123,57300.0
2012-08-27 10:45:00,72.13,72.15,72.11,72.14,46500.0,45.1185,45.131,45.106,45.1248,46500.0
2012-08-27 10:50:00,72.14,72.15,72.08,72.08,114800.0,45.1248,45.131,45.0873,45.0873,114800.0
2012-08-27 10:55:00,72.08,72.15,72.06,72.13,51200.0,45.0873,45.131,45.0747,45.1185,51200.0
2012-08-27 11:00:00,72.13,72.17,72.12,72.16,45400.0,45.1185,45.1436,45.1123,45.1373,45400.0
2012-08-27 11:05:00,72.17,72.31,72.17,72.29,224200.0,45.1436,45.2311,45.1436,45.2186,224200.0
2012-08-27 11:10:00,72.29,72.3,72.24,72.29,74800.0,45.2186,45.2249,45.1873,45.2186,74800.0
2012-08-27 11:15:00,72.29,72.43,72.29,72.42,158400.0,45.2186,45.3062,45.2186,45.2999,158400.0
2012-08-27 11:20:00,72.42,72.44,72.36,72.38,84100.0,45.2999,45.3124,45.2624,45.2749,84100.0
2012-08-27 11:25:00,72.38,72.45,72.38,72.44,106100.0,45.2749,45.3187,45.2749,45.3124,106100.0
2012-08-27 11:30:00,72.45,72.5,72.41,72.41,76200.0,45.3187,45.35,45.2937,45.2937,76200.0
2012-08-27 11:35:00,72.4,72.47,72.4,72.44,44700.0,45.2874,45.3312,45.2874,45.3124,44700.0
2012-08-27 11:40:00,72.44,72.46,72.41,72.45,48600.0,45.3124,45.325,45.2937,45.3187,48600.0
2012-08-27 11:45:00,72.45,72.46,72.39,72.42,57800.0,45.3187,45.325,45.2812,45.2999,57800.0
2012-08-27 11:50:00,72.41,72.42,72.35,72.38,51300.0,45.2937,45.2999,45.2561,45.2749,51300.0
2012-08-27 11:55:00,72.38,72.39,72.34,72.36,30500.0,45.2749,45.2812,45.2499,45.2624,30500.0
2012-08-27 12:00:00,72.35,72.39,72.34,72.38,36400.0,45.2561,45.2812,45.2499,45.2749,36400.0
2012-08-27 12:05:00,72.38,72.38,72.33,72.35,28200.0,45.2749,45.2749,45.2436,45.2561,28200.0
2012-08-27 12:10:00,72.36,72.46,72.36,72.46,37100.0,45.2624,45.325,45.2624,45.325,37100.0
2012-08-27 12:15:00,72.46,72.46,72.41,72.43,31300.0,45.325,45.325,45.2937,45.3062,31300.0
2012-08-27 12:20:00,72.43,72.45,72.4,72.4,53900.0,45.3062,45.3187,45.2874,45.2874,53900.0
2012-08-27 12:25:00,72.4,72.43,72.38,72.4,63400.0,45.2874,45.3062,45.2749,45.2874,63400.0
2012-08-27 12:30:00,72.4,72.42,72.37,72.41,24800.0,45.2874,45.2999,45.2687,45.2937,24800.0
2012-08-27 12:35:00,72.42,72.43,72.4,72.42,36300.0,45.2999,45.3062,45.2874,45.2999,36300.0
2012-08-27 12:40:00,72.41,72.42,72.38,72.39,31000.0,45.2937,45.2999,45.2749,45.2812,31000.0
2012-08-27 12:45:00,72.39,72.42,72.39,72.42,17000.0,45.2812,45.2999,45.2812,45.2999,17000.0
2012-08-27 12:50:00,72.42,72.42,72.37,72.38,25500.0,45.2999,45.2999,45.2687,45.2749,25500.0
2012-08-27 12:55:00,72.39,72.4,72.35,72.39,24900.0,45.2812,45.2874,45.2561,45.2812,24900.0
2012-08-27 13:00:00,72.38,72.39,72.36,72.38,11300.0,45.2749,45.2812,45.2624,45.2749,11300.0
2012-08-27 13:05:00,72.37,72.37,72.33,72.33,49000.0,45.2687,45.2687,45.2436,45.2436,49000.0
2012-08-27 13:10:00,72.33,72.35,72.33,72.34,19300.0,45.2436,45.2561,45.2436,45.2499,19300.0
2012-08-27 13:15:00,72.35,72.38,72.33,72.33,13400.0,45.2561,45.2749,45.2436,45.2436,13400.0
2012-08-27 13:20:00,72.33,72.36,72.32,72.34,68700.0,45.2436,45.2624,45.2374,45.2499,68700.0
2012-08-27 13:25:00,72.34,72.34,72.29,72.33,50200.0,45.2499,45.2499,45.2186,45.2436,50200.0
2012-08-27 13:30:00,72.33,72.33,72.28,72.3,193700.0,45.2436,45.2436,45.2124,45.2249,193700.0
2012-08-27 13:35:00,72.3,72.3,72.26,72.26,67800.0,45.2249,45.2249,45.1999,45.1999,67800.0
2012-08-27 13:40:00,72.26,72.26,72.17,72.2,32500.0,45.1999,45.1999,45.1436,45.1623,32500.0
2012-08-27 13:45:00,72.21,72.21,72.16,72.17,45600.0,45.1686,45.1686,45.1373,45.1436,45600.0
2012-08-27 13:50:00,72.17,72.22,72.15,72.17,83400.0,45.1436,45.1748,45.131,45.1436,83400.0
2012-08-27 13:55:00,72.16,72.17,72.15,72.15,19200.0,45.1373,45.1436,45.131,45.131,19200.0
2012-08-27 14:00:00,72.15,72.19,72.15,72.15,15200.0,45.131,45.1561,45.131,45.131,15200.0
2012-08-27 14:05:00,72.16,72.21,72.16,72.16,36900.0,45.1373,45.1686,45.1373,45.1373,36900.0
2012-08-27 14:10:00,72.17,72.21,72.17,72.17,16900.0,45.1436,45.1686,45.1436,45.1436,16900.0
2012-08-27 14:15:00,72.18,72.18,72.1,72.14,42300.0,45.1498,45.1498,45.0998,45.1248,42300.0
2012-08-27 14:20:00,72.16,72.2,72.16,72.17,75700.0,45.1373,45.1623,45.1373,45.1436,75700.0
2012-08-27 14:25:00,72.17,72.19,72.15,72.17,48100.0,45.1436,45.1561,45.131,45.1436,48100.0
2012-08-27 14:30:00,72.17,72.2,72.16,72.19,26800.0,45.1436,45.1623,45.1373,45.1561,26800.0
2012-08-27 14:35:00,72.18,72.19,72.16,72.18,25000.0,45.1498,45.1561,45.1373,45.1498,25000.0
2012-08-27 14:40:00,72.19,72.19,72.16,72.16,14800.0,45.1561,45.1561,45.1373,45.1373,14800.0
2012-08-27 14:45:00,72.16,72.16,72.1,72.11,24300.0,45.1373,45.1373,45.0998,45.106,24300.0
2012-08-27 14:50:00,72.1,72.14,72.1,72.14,23400.0,45.0998,45.1248,45.0998,45.1248,23400.0
2012-08-27 14:55:00,72.15,72.18,72.13,72.14,42200.0,45.131,45.1498,45.1185,45.1248,42200.0
2012-08-27 15:00:00,72.14,72.16,72.12,72.14,22000.0,45.1248,45.1373,45.1123,45.1248,22000.0
2012-08-27 15:05:00,72.13,72.13,72.06,72.1,68400.0,45.1185,45.1185,45.0747,45.0998,68400.0
2012-08-27 15:10:00,72.1,72.1,72.03,72.05,70200.0,45.0998,45.0998,45.056,45.0685,70200.0
2012-08-27 15:15:00,72.05,72.06,72.01,72.04,56400.0,45.0685,45.0747,45.0435,45.0622,56400.0
2012-08-27 15:20:00,72.04,72.04,71.98,72.03,162800.0,45.0622,45.0622,45.0247,45.056,162800.0
2012-08-27 15:25:00,72.02,72.04,71.99,72.02,110300.0,45.0497,45.0622,45.031,45.0497,110300.0
2012-08-27 15:30:00,72.02,72.06,71.98,71.99,44300.0,45.0497,45.0747,45.0247,45.031,44300.0
2012-08-27 15:35:00,71.99,72.04,71.93,71.95,66800.0,45.031,45.0622,44.9934,45.0059,66800.0
2012-08-27 15:40:00,71.96,71.98,71.92,71.97,60800.0,45.0122,45.0247,44.9872,45.0185,60800.0
2012-08-27 15:45:00,71.96,72.02,71.94,71.98,123000.0,45.0122,45.0497,44.9997,45.0247,123000.0
2012-08-27 15:50:00,71.98,72.0,71.92,71.94,120600.0,45.0247,45.0372,44.9872,44.9997,120600.0
2012-08-27 15:55:00,71.93,71.97,71.89,71.96,286900.0,44.9934,45.0185,44.9684,45.0122,286900.0
2012-08-28 09:30:00,71.86,71.97,71.82,71.82,104900.0,44.9496,45.0185,44.9246,44.9246,104900.0
2012-08-28 09:35:00,71.83,72.03,71.78,72.03,59000.0,44.9309,45.056,44.8996,45.056,59000.0
2012-08-28 09:40:00,72.04,72.11,71.98,72.1,84700.0,45.0622,45.106,45.0247,45.0998,84700.0
2012-08-28 09:45:00,72.1,72.12,72.02,72.08,64600.0,45.0998,45.1123,45.0497,45.0873,64600.0
2012-08-28 09:50:00,72.09,72.17,71.94,71.99,120300.0,45.0935,45.1436,44.9997,45.031,120300.0
2012-08-28 09:55:00,71.98,72.0,71.83,71.87,150600.0,45.0247,45.0372,44.9309,44.9559,150600.0
2012-08-28 10:00:00,71.87,71.89,71.73,71.82,198600.0,44.9559,44.9684,44.8683,44.9246,198600.0
2012-08-28 10:05:00,71.82,71.95,71.79,71.87,262400.0,44.9246,45.0059,44.9059,44.9559,262400.0
2012-08-28 10:10:00,71.88,71.97,71.86,71.93,315100.0,44.9622,45.0185,44.9496,44.9934,315100.0
2012-08-28 10:15:00,71.93,71.96,71.89,71.95,117900.0,44.9934,45.0122,44.9684,45.0059,117900.0
2012-08-28 10:20:00,71.95,72.17,71.95,72.11,134900.0,45.0059,45.1436,45.0059,45.106,134900.0
2012-08-28 10:25:00,72.14,72.17,72.09,72.13,122200.0,45.1248,45.1436,45.0935,45.1185,122200.0
2012-08-28 10:30:00,72.14,72.25,72.08,72.08,234700.0,45.1248,45.1936,45.0873,45.0873,234700.0
2012-08-28 10:35:00,72.08,72.14,72.04,72.12,101200.0,45.0873,45.1248,45.0622,45.1123,101200.0
2012-08-28 10:40:00,72.11,72.12,72.02,72.03,116900.0,45.106,45.1123,45.0497,45.056,116900.0
2012-08-28 10:45:00,72.03,72.05,71.97,71.98,50600.0,45.056,45.0685,45.0185,45.0247,50600.0
2012-08-28 10:50:00,71.97,72.03,71.97,71.97,65500.0,45.0185,45.056,45.0185,45.0185,65500.0
2012-08-28 10:55:00,71.97,72.0,71.81,71.84,88300.0,45.0185,45.0372,44.9184,44.9371,88300.0
2012-08-28 11:00:00,71.84,71.88,71.8,71.87,54600.0,44.9371,44.9622,44.9121,44.9559,54600.0
2012-08-28 11:05:00,71.87,71.94,71.83,71.94,24800.0,44.9559,44.9997,44.9309,44.9997,24800.0
2012-08-28 11:10:00,71.94,71.94,71.85,71.85,52200.0,44.9997,44.9997,44.9434,44.9434,52200.0
2012-08-28 11:15:00,71.87,71.94,71.83,71.89,86700.0,44.9559,44.9997,44.9309,44.9684,86700.0
2012-08-28 11:20:00,71.88,71.88,71.84,71.88,65600.0,44.9622,44.9622,44.9371,44.9622,65600.0
2012-08-28 11:25:00,71.88,71.9,71.81,71.88,138200.0,44.9622,44.9747,44.9184,44.9622,138200.0
2012-08-28 11:30:00,71.88,71.88,71.84,71.87,94800.0,44.9622,44.9622,44.9371,44.9559,94800.0
2012-08-28 11:35:00,71.87,71.93,71.86,71.88,59800.0,44.9559,44.9934,44.9496,44.9622,59800.0
2012-08-28 11:40:00,71.87,71.87,71.79,71.81,44600.0,44.9559,44.9559,44.9059,44.9184,44600.0
2012-08-28 11:45:00,71.82,71.9,71.81,71.88,58700.0,44.9246,44.9747,44.9184,44.9622,58700.0
2012-08-28 11:50:00,71.87,71.89,71.84,71.89,41800.0,44.9559,44.9684,44.9371,44.9684,41800.0
2012-08-28 11:55:00,71.88,71.94,71.87,71.93,35700.0,44.9622,44.9997,44.9559,44.9934,35700.0
2012-08-28 12:00:00,71.93,71.99,71.93,71.97,27600.0,44.9934,45.031,44.9934,45.0185,27600.0
2012-08-28 12:05:00,71.97,72.03,71.97,71.97,33100.0,45.0185,45.056,45.0185,45.0185,33100.0
2012-08-28 12:10:00,71.98,72.02,71.97,71.97,46600.0,45.0247,45.0497,45.0185,45.0185,46600.0
2012-08-28 12:15:00,71.96,72.0,71.93,71.93,79100.0,45.0122,45.0372,44.9934,44.9934,79100.0
2012-08-28 12:20:00,71.94,71.99,71.93,71.93,37600.0,44.9997,45.031,44.9934,44.9934,37600.0
2012-08-28 12:25:00,71.93,71.96,71.93,71.95,31500.0,44.9934,45.0122,44.9934,45.0059,31500.0
2012-08-28 12:30:00,71.95,71.95,71.9,71.92,37300.0,45.0059,45.0059,44.9747,44.9872,37300.0
2012-08-28 12:35:00,71.92,71.95,71.92,71.95,15000.0,44.9872,45.0059,44.9872,45.0059,15000.0
2012-08-28 12:40:00,71.94,71.94,71.9,71.91,18500.0,44.9997,44.9997,44.9747,44.9809,18500.0
2012-08-28 12:45:00,71.91,71.94,71.9,71.92,36400.0,44.9809,44.9997,44.9747,44.9872,36400.0
2012-08-28 12:50:00,71.92,71.95,71.92,71.94,12300.0,44.9872,45.0059,44.9872,44.9997,12300.0
2012-08-28 12:55:00,71.94,71.97,71.93,71.96,20000.0,44.9997,45.0185,44.9934,45.0122,20000.0
2012-08-28 13:00:00,71.96,71.98,71.88,71.88,68000.0,45.0122,45.0247,44.9622,44.9622,68000.0
2012-08-28 13:05:00,71.88,71.93,71.86,71.91,40800.0,44.9622,44.9934,44.9496,44.9809,40800.0
2012-08-28 13:10:00,71.91,71.92,71.89,71.92,21900.0,44.9809,44.9872,44.9684,44.9872,21900.0
2012-08-28 13:15:00,71.92,71.95,71.92,71.93,11900.0,44.9872,45.0059,44.9872,44.9934,11900.0
2012-08-28 13:20:00,71.92,71.96,71.9,71.95,34200.0,44.9872,45.0122,44.9747,45.0059,34200.0
2012-08-28 13:25:00,71.94,71.94,71.91,71.91,26600.0,44.9997,44.9997,44.9809,44.9809,26600.0
2012-08-28 13:30:00,71.91,71.94,71.9,71.94,23200.0,44.9809,44.9997,44.9747,44.9997,23200.0
2012-08-28 13:35:00,71.93,71.97,71.92,71.97,33200.0,44.9934,45.0185,44.9872,45.0185,33200.0
2012-08-28 13:40:00,71.96,71.96,71.92,71.94,10000.0,45.0122,45.0122,44.9872,44.9997,10000.0
2012-08-28 13:45:00,71.94,71.95,71.91,71.92,94700.0,44.9997,45.0059,44.9809,44.9872,94700.0
2012-08-28 13:50:00,71.92,71.92,71.88,71.89,63800.0,44.9872,44.9872,44.9622,44.9684,63800.0
2012-08-28 13:55:00,71.9,71.91,71.87,71.88,32800.0,44.9747,44.9809,44.9559,44.9622,32800.0
2012-08-28 14:00:00,71.87,71.92,71.87,71.91,36900.0,44.9559,44.9872,44.9559,44.9809,36900.0
2012-08-28 14:05:00,71.92,71.96,71.91,71.93,26500.0,44.9872,45.0122,44.9809,44.9934,26500.0
2012-08-28 14:10:00,71.92,71.96,71.89,71.95,42300.0,44.9872,45.0122,44.9684,45.0059,42300.0
2012-08-28 14:15:00,71.95,72.0,71.92,72.0,39400.0,45.0059,45.0372,44.9872,45.0372,39400.0
2012-08-28 14:20:00,72.0,72.06,72.0,72.05,50000.0,45.0372,45.0747,45.0372,45.0685,50000.0
2012-08-28 14:25:00,72.05,72.09,72.02,72.06,103100.0,45.0685,45.0935,45.0497,45.0747,103100.0
2012-08-28 14:30:00,72.07,72.13,72.07,72.11,118100.0,45.081,45.1185,45.081,45.106,118100.0
2012-08-28 14:35:00,72.11,72.13,72.07,72.09,32800.0,45.106,45.1185,45.081,45.0935,32800.0
2012-08-28 14:40:00,72.09,72.1,72.08,72.08,19900.0,45.0935,45.0998,45.0873,45.0873,19900.0
2012-08-28 14:45:00,72.08,72.08,72.03,72.08,62600.0,45.0873,45.0873,45.056,45.0873,62600.0
2012-08-28 14:50:00,72.08,72.08,72.03,72.06,58900.0,45.0873,45.0873,45.056,45.0747,58900.0
2012-08-28 14:55:00,72.05,72.08,72.03,72.05,56300.0,45.0685,45.0873,45.056,45.0685,56300.0
2012-08-28 15:00:00,72.06,72.13,72.06,72.12,55300.0,45.0747,45.1185,45.0747,45.1123,55300.0
2012-08-28 15:05:00,72.13,72.17,72.11,72.15,50300.0,45.1185,45.1436,45.106,45.131,50300.0
2012-08-28 15:10:00,72.16,72.17,72.09,72.13,64200.0,45.1373,45.1436,45.0935,45.1185,64200.0
2012-08-28 15:15:00,72.14,72.28,72.13,72.17,219600.0,45.1248,45.2124,45.1185,45.1436,219600.0
2012-08-28 15:20:00,72.17,72.2,72.1,72.13,115100.0,45.1436,45.1623,45.0998,45.1185,115100.0
2012-08-28 15:25:00,72.13,72.13,72.05,72.08,58100.0,45.1185,45.1185,45.0685,45.0873,58100.0
2012-08-28 15:30:00,72.08,72.11,72.04,72.08,117400.0,45.0873,45.106,45.0622,45.0873,117400.0
2012-08-28 15:35:00,72.07,72.13,72.06,72.13,163900.0,45.081,45.1185,45.0747,45.1185,163900.0
2012-08-28 15:40:00,72.13,72.14,72.1,72.12,92300.0,45.1185,45.1248,45.0998,45.1123,92300.0
2012-08-28 15:45:00,72.12,72.15,72.09,72.09,257200.0,45.1123,45.131,45.0935,45.0935,257200.0
2012-08-28 15:50:00,72.09,72.13,72.06,72.09,190700.0,45.0935,45.1185,45.0747,45.0935,190700.0
2012-08-28 15:55:00,72.09,72.1,72.0,72.06,285600.0,45.0935,45.0998,45.0372,45.0747,285600.0
2012-08-29 09:30:00,72.1,72.16,71.93,71.95,60900.0,45.0998,45.1373,44.9934,45.0059,60900.0
2012-08-29 09:35:00,71.95,71.99,71.87,71.9,58300.0,45.0059,45.031,44.9559,44.9747,58300.0
2012-08-29 09:40:00,71.91,71.92,71.73,71.74,58000.0,44.9809,44.9872,44.8683,44.8746,58000.0
2012-08-29 09:45:00,71.74,71.76,71.7,71.72,182000.0,44.8746,44.8871,44.8496,44.8621,182000.0
2012-08-29 09:50:00,71.72,71.78,71.65,71.65,95400.0,44.8621,44.8996,44.8183,44.8183,95400.0
2012-08-29 09:55:00,71.65,71.67,71.58,71.63,118900.0,44.8183,44.8308,44.7745,44.8058,118900.0
2012-08-29 10:00:00,71.62,71.64,71.58,71.63,135800.0,44.7995,44.812,44.7745,44.8058,135800.0
2012-08-29 10:05:00,71.64,71.68,71.61,71.66,162000.0,44.812,44.8371,44.7933,44.8245,162000.0
2012-08-29 10:10:00,71.67,71.78,71.66,71.78,206700.0,44.8308,44.8996,44.8245,44.8996,206700.0
2012-08-29 10:15:00,71.78,71.83,71.71,71.73,195400.0,44.8996,44.9309,44.8558,44.8683,195400.0
2012-08-29 10:20:00,71.75,71.82,71.75,71.79,65500.0,44.8808,44.9246,44.8808,44.9059,65500.0
2012-08-29 10:25:00,71.8,71.86,71.79,71.83,138700.0,44.9121,44.9496,44.9059,44.9309,138700.0
2012-08-29 10:30:00,71.82,71.86,71.68,71.69,193100.0,44.9246,44.9496,44.8371,44.8433,193100.0
2012-08-29 10:35:00,71.68,71.75,71.67,71.67,38800.0,44.8371,44.8808,44.8308,44.8308,38800.0
2012-08-29 10:40:00,71.66,71.71,71.64,71.67,52100.0,44.8245,44.8558,44.812,44.8308,52100.0
2012-08-29 10:45:00,71.67,71.73,71.62,71.62,32600.0,44.8308,44.8683,44.7995,44.7995,32600.0
2012-08-29 10:50:00,71.61,71.63,71.53,71.59,121400.0,44.7933,44.8058,44.7432,44.7808,121400.0
2012-08-29 10:55:00,71.59,71.59,71.52,71.55,303900.0,44.7808,44.7808,44.737,44.7557,303900.0
2012-08-29 11:00:00,71.55,71.6,71.52,71.57,345400.0,44.7557,44.787,44.737,44.7682,345400.0
2012-08-29 11:05:00,71.57,71.59,71.53,71.56,29600.0,44.7682,44.7808,44.7432,44.762,29600.0
2012-08-29 11:10:00,71.55,71.59,71.54,71.57,39600.0,44.7557,44.7808,44.7495,44.7682,39600.0
2012-08-29 11:15:00,71.57,71.58,71.51,71.58,53000.0,44.7682,44.7745,44.7307,44.7745,53000.0
2012-08-29 11:20:00,71.59,71.61,71.58,71.6,33200.0,44.7808,44.7933,44.7745,44.787,33200.0
2012-08-29 11:25:00,71.6,71.6,71.54,71.57,47800.0,44.787,44.787,44.7495,44.7682,47800.0
2012-08-29 11:30:00,71.58,71.65,71.58,71.61,33000.0,44.7745,44.8183,44.7745,44.7933,33000.0
2012-08-29 11:35:00,71.61,71.7,71.6,71.68,58300.0,44.7933,44.8496,44.787,44.8371,58300.0
2012-08-29 11:40:00,71.68,71.76,71.67,71.68,44000.0,44.8371,44.8871,44.8308,44.8371,44000.0
2012-08-29 11:45:00,71.68,71.72,71.66,71.67,47300.0,44.8371,44.8621,44.8245,44.8308,47300.0
2012-08-29 11:50:00,71.68,71.71,71.63,71.63,31800.0,44.8371,44.8558,44.8058,44.8058,31800.0
2012-08-29 11:55:00,71.63,71.65,71.6,71.61,24800.0,44.8058,44.8183,44.787,44.7933,24800.0
2012-08-29 12:00:00,71.62,71.68,71.62,71.67,24400.0,44.7995,44.8371,44.7995,44.8308,24400.0
2012-08-29 12:05:00,71.66,71.66,71.59,71.6,14400.0,44.8245,44.8245,44.7808,44.787,14400.0
2012-08-29 12:10:00,71.61,71.61,71.58,71.58,52500.0,44.7933,44.7933,44.7745,44.7745,52500.0
2012-08-29 12:15:00,71.58,71.59,71.57,71.59,10600.0,44.7745,44.7808,44.7682,44.7808,10600.0
2012-08-29 12:20:00,71.59,71.61,71.58,71.61,75600.0,44.7808,44.7933,44.7745,44.7933,75600.0
2012-08-29 12:25:00,71.61,71.62,71.6,71.62,49400.0,44.7933,44.7995,44.787,44.7995,49400.0
2012-08-29 12:30:00,71.62,71.62,71.56,71.58,20900.0,44.7995,44.7995,44.762,44.7745,20900.0
2012-08-29 12:35:00,71.57,71.62,71.57,71.61,93200.0,44.7682,44.7995,44.7682,44.7933,93200.0
2012-08-29 12:40:00,71.61,71.61,71.58,71.6,89800.0,44.7933,44.7933,44.7745,44.787,89800.0
2012-08-29 12:45:00,71.6,71.65,71.59,71.61,99400.0,44.787,44.8183,44.7808,44.7933,99400.0
2012-08-29 12:50:00,71.62,71.66,71.62,71.64,89400.0,44.7995,44.8245,44.7995,44.812,89400.0
2012-08-29 12:55:00,71.64,71.65,71.62,71.62,87400.0,44.812,44.8183,44.7995,44.7995,87400.0
2012-08-29 13:00:00,71.62,71.69,71.62,71.69,16700.0,44.7995,44.8433,44.7995,44.8433,16700.0
2012-08-29 13:05:00,71.69,71.69,71.67,71.67,10600.0,44.8433,44.8433,44.8308,44.8308,10600.0
2012-08-29 13:10:00,71.67,71.77,71.67,71.75,54700.0,44.8308,44.8933,44.8308,44.8808,54700.0
2012-08-29 13:15:00,71.75,71.77,71.73,71.75,52500.0,44.8808,44.8933,44.8683,44.8808,52500.0
2012-08-29 13:20:00,71.75,71.8,71.73,71.79,81100.0,44.8808,44.9121,44.8683,44.9059,81100.0
2012-08-29 13:25:00,71.81,71.82,71.78,71.78,20900.0,44.9184,44.9246,44.8996,44.8996,20900.0
2012-08-29 13:30:00,71.78,71.78,71.74,71.74,17100.0,44.8996,44.8996,44.8746,44.8746,17100.0
2012-08-29 13:35:00,71.73,71.75,71.7,71.75,41800.0,44.8683,44.8808,44.8496,44.8808,41800.0
2012-08-29 13:40:00,71.75,71.82,71.75,71.8,43700.0,44.8808,44.9246,44.8808,44.9121,43700.0
2012-08-29 13:45:00,71.8,71.82,71.78,71.78,32600.0,44.9121,44.9246,44.8996,44.8996,32600.0
2012-08-29 13:50:00,71.79,71.82,71.76,71.76,36900.0,44.9059,44.9246,44.8871,44.8871,36900.0
2012-08-29 13:55:00,71.76,71.76,71.71,71.74,25700.0,44.8871,44.8871,44.8558,44.8746,25700.0
2012-08-29 14:00:00,71.75,71.75,71.69,71.69,25100.0,44.8808,44.8808,44.8433,44.8433,25100.0
2012-08-29 14:05:00,71.69,71.7,71.65,71.67,66100.0,44.8433,44.8496,44.8183,44.8308,66100.0
2012-08-29 14:10:00,71.67,71.73,71.67,71.71,47500.0,44.8308,44.8683,44.8308,44.8558,47500.0
2012-08-29 14:15:00,71.72,71.74,71.69,71.69,61900.0,44.8621,44.8746,44.8433,44.8433,61900.0
2012-08-29 14:20:00,71.7,71.75,71.7,71.73,37600.0,44.8496,44.8808,44.8496,44.8683,37600.0
2012-08-29 14:25:00,71.73,71.74,71.71,71.72,37100.0,44.8683,44.8746,44.8558,44.8621,37100.0
2012-08-29 14:30:00,71.73,71.73,71.68,71.7,50500.0,44.8683,44.8683,44.8371,44.8496,50500.0
2012-08-29 14:35:00,71.7,71.73,71.7,71.72,30000.0,44.8496,44.8683,44.8496,44.8621,30000.0
2012-08-29 14:40:00,71.72,71.74,71.71,71.72,124900.0,44.8621,44.8746,44.8558,44.8621,124900.0
2012-08-29 14:45:00,71.72,71.73,71.64,71.64,94000.0,44.8621,44.8683,44.812,44.812,94000.0
2012-08-29 14:50:00,71.64,71.67,71.62,71.65,48500.0,44.812,44.8308,44.7995,44.8183,48500.0
2012-08-29 14:55:00,71.64,71.67,71.63,71.64,28700.0,44.812,44.8308,44.8058,44.812,28700.0
2012-08-29 15:00:00,71.64,71.65,71.62,71.62,46900.0,44.812,44.8183,44.7995,44.7995,46900.0
2012-08-29 15:05:00,71.62,71.66,71.62,71.66,35100.0,44.7995,44.8245,44.7995,44.8245,35100.0
2012-08-29 15:10:00,71.66,71.7,71.66,71.7,48900.0,44.8245,44.8496,44.8245,44.8496,48900.0
2012-08-29 15:15:00,71.7,71.71,71.69,71.7,202600.0,44.8496,44.8558,44.8433,44.8496,202600.0
2012-08-29 15:20:00,71.7,71.72,71.69,71.71,124100.0,44.8496,44.8621,44.8433,44.8558,124100.0
2012-08-29 15:25:00,71.71,71.71,71.67,71.71,35000.0,44.8558,44.8558,44.8308,44.8558,35000.0
2012-08-29 15:30:00,71.71,71.74,71.69,71.72,54100.0,44.8558,44.8746,44.8433,44.8621,54100.0
2012-08-29 15:35:00,71.72,71.75,71.71,71.72,53200.0,44.8621,44.8808,44.8558,44.8621,53200.0
2012-08-29 15:40:00,71.72,71.76,71.71,71.75,70600.0,44.8621,44.8871,44.8558,44.8808,70600.0
2012-08-29 15:45:00,71.75,71.75,71.63,71.63,122400.0,44.8808,44.8808,44.8058,44.8058,122400.0
2012-08-29 15:50:00,71.64,71.67,71.62,71.64,74700.0,44.812,44.8308,44.7995,44.812,74700.0
2012-08-29 15:55:00,71.64,71.64,71.58,71.61,292500.0,44.812,44.812,44.7745,44.7933,292500.0
2012-08-30 09:30:00,71.25,71.31,70.97,71.02,293600.0,44.5681,44.6056,44.3929,44.4242,293600.0
2012-08-30 09:35:00,71.01,71.05,70.99,71.03,166600.0,44.418,44.443,44.4054,44.4305,166600.0
2012-08-30 09:40:00,71.03,71.05,70.98,71.05,112200.0,44.4305,44.443,44.3992,44.443,112200.0
2012-08-30 09:45:00,71.06,71.16,71.06,71.11,237900.0,44.4492,44.5118,44.4492,44.4805,237900.0
2012-08-30 09:50:00,71.11,71.13,71.07,71.11,82100.0,44.4805,44.493,44.4555,44.4805,82100.0
2012-08-30 09:55:00,71.11,71.11,71.02,71.04,94900.0,44.4805,44.4805,44.4242,44.4367,94900.0
2012-08-30 10:00:00,71.04,71.06,70.98,71.03,110200.0,44.4367,44.4492,44.3992,44.4305,110200.0
2012-08-30 10:05:00,71.04,71.06,71.01,71.05,72800.0,44.4367,44.4492,44.418,44.443,72800.0
2012-08-30 10:10:00,71.05,71.11,71.02,71.07,74300.0,44.443,44.4805,44.4242,44.4555,74300.0
2012-08-30 10:15:00,71.08,71.09,71.05,71.06,45700.0,44.4617,44.468,44.443,44.4492,45700.0
2012-08-30 10:20:00,71.06,71.06,70.9,70.92,132100.0,44.4492,44.4492,44.3492,44.3617,132100.0
2012-08-30 10:25:00,70.91,70.93,70.77,70.78,366600.0,44.3554,44.3679,44.2678,44.2741,366600.0
2012-08-30 10:30:00,70.79,70.83,70.74,70.83,220400.0,44.2803,44.3054,44.2491,44.3054,220400.0
2012-08-30 10:35:00,70.82,70.83,70.72,70.73,124800.0,44.2991,44.3054,44.2366,44.2428,124800.0
2012-08-30 10:40:00,70.72,70.74,70.69,70.72,134600.0,44.2366,44.2491,44.2178,44.2366,134600.0
2012-08-30 10:45:00,70.72,70.72,70.66,70.71,147400.0,44.2366,44.2366,44.199,44.2303,147400.0
2012-08-30 10:50:00,70.7,70.7,70.61,70.65,104300.0,44.224,44.224,44.1678,44.1928,104300.0
2012-08-30 10:55:00,70.65,70.79,70.64,70.78,170300.0,44.1928,44.2803,44.1865,44.2741,170300.0
2012-08-30 11:00:00,70.78,70.8,70.73,70.79,91000.0,44.2741,44.2866,44.2428,44.2803,91000.0
2012-08-30 11:05:00,70.78,70.8,70.74,70.78,170800.0,44.2741,44.2866,44.2491,44.2741,170800.0
2012-08-30 11:10:00,70.77,70.79,70.72,70.77,100100.0,44.2678,44.2803,44.2366,44.2678,100100.0
2012-08-30 11:15:00,70.77,70.82,70.74,70.78,78800.0,44.2678,44.2991,44.2491,44.2741,78800.0
2012-08-30 11:20:00,70.79,70.81,70.76,70.81,50100.0,44.2803,44.2929,44.2616,44.2929,50100.0
2012-08-30 11:25:00,70.81,70.84,70.81,70.84,60700.0,44.2929,44.3116,44.2929,44.3116,60700.0
2012-08-30 11:30:00,70.84,70.84,70.73,70.73,43500.0,44.3116,44.3116,44.2428,44.2428,43500.0
2012-08-30 11:35:00,70.74,70.79,70.72,70.78,28900.0,44.2491,44.2803,44.2366,44.2741,28900.0
2012-08-30 11:40:00,70.78,70.88,70.78,70.83,50100.0,44.2741,44.3366,44.2741,44.3054,50100.0
2012-08-30 11:45:00,70.82,70.83,70.77,70.81,41500.0,44.2991,44.3054,44.2678,44.2929,41500.0
2012-08-30 11:50:00,70.82,70.85,70.81,70.83,32800.0,44.2991,44.3179,44.2929,44.3054,32800.0
2012-08-30 11:55:00,70.84,70.86,70.81,70.81,54000.0,44.3116,44.3241,44.2929,44.2929,54000.0
2012-08-30 12:00:00,70.8,70.81,70.75,70.78,66800.0,44.2866,44.2929,44.2553,44.2741,66800.0
2012-08-30 12:05:00,70.78,70.81,70.77,70.79,35700.0,44.2741,44.2929,44.2678,44.2803,35700.0
2012-08-30 12:10:00,70.79,70.81,70.77,70.8,19500.0,44.2803,44.2929,44.2678,44.2866,19500.0
2012-08-30 12:15:00,70.79,70.81,70.78,70.8,14200.0,44.2803,44.2929,44.2741,44.2866,14200.0
2012-08-30 12:20:00,70.8,70.82,70.78,70.8,21100.0,44.2866,44.2991,44.2741,44.2866,21100.0
2012-08-30 12:25:00,70.8,70.8,70.73,70.75,30100.0,44.2866,44.2866,44.2428,44.2553,30100.0
2012-08-30 12:30:00,70.75,70.82,70.75,70.82,41800.0,44.2553,44.2991,44.2553,44.2991,41800.0
2012-08-30 12:35:00,70.81,70.82,70.78,70.79,25800.0,44.2929,44.2991,44.2741,44.2803,25800.0
2012-08-30 12:40:00,70.79,70.81,70.78,70.8,28300.0,44.2803,44.2929,44.2741,44.2866,28300.0
2012-08-30 12:45:00,70.8,70.82,70.78,70.78,44500.0,44.2866,44.2991,44.2741,44.2741,44500.0
2012-08-30 12:50:00,70.79,70.82,70.79,70.79,132400.0,44.2803,44.2991,44.2803,44.2803,132400.0
2012-08-30 12:55:00,70.79,70.82,70.78,70.82,27000.0,44.2803,44.2991,44.2741,44.2991,27000.0
2012-08-30 13:00:00,70.81,70.82,70.77,70.81,38500.0,44.2929,44.2991,44.2678,44.2929,38500.0
2012-08-30 13:05:00,70.81,70.84,70.81,70.81,24200.0,44.2929,44.3116,44.2929,44.2929,24200.0
2012-08-30 13:10:00,70.81,70.81,70.78,70.81,17100.0,44.2929,44.2929,44.2741,44.2929,17100.0
2012-08-30 13:15:00,70.81,70.82,70.77,70.77,20800.0,44.2929,44.2991,44.2678,44.2678,20800.0
2012-08-30 13:20:00,70.78,70.79,70.75,70.75,20800.0,44.2741,44.2803,44.2553,44.2553,20800.0
2012-08-30 13:25:00,70.75,70.77,70.7,70.75,63600.0,44.2553,44.2678,44.224,44.2553,63600.0
2012-08-30 13:30:00,70.76,70.77,70.74,70.75,28200.0,44.2616,44.2678,44.2491,44.2553,28200.0
2012-08-30 13:35:00,70.75,70.75,70.7,70.73,35200.0,44.2553,44.2553,44.224,44.2428,35200.0
2012-08-30 13:40:00,70.73,70.74,70.72,70.72,37700.0,44.2428,44.2491,44.2366,44.2366,37700.0
2012-08-30 13:45:00,70.73,70.76,70.7,70.75,82200.0,44.2428,44.2616,44.224,44.2553,82200.0
2012-08-30 13:50:00,70.75,70.76,70.73,70.75,27300.0,44.2553,44.2616,44.2428,44.2553,27300.0
2012-08-30 13:55:00,70.75,70.76,70.72,70.75,58400.0,44.2553,44.2616,44.2366,44.2553,58400.0
2012-08-30 14:00:00,70.76,70.78,70.75,70.78,24400.0,44.2616,44.2741,44.2553,44.2741,24400.0
2012-08-30 14:05:00,70.78,70.86,70.78,70.81,120100.0,44.2741,44.3241,44.2741,44.2929,120100.0
2012-08-30 14:10:00,70.81,70.83,70.79,70.8,60400.0,44.2929,44.3054,44.2803,44.2866,60400.0
2012-08-30 14:15:00,70.8,70.81,70.77,70.77,66100.0,44.2866,44.2929,44.2678,44.2678,66100.0
2012-08-30 14:20:00,70.78,70.81,70.77,70.81,41900.0,44.2741,44.2929,44.2678,44.2929,41900.0
2012-08-30 14:25:00,70.81,70.81,70.77,70.77,49600.0,44.2929,44.2929,44.2678,44.2678,49600.0
2012-08-30 14:30:00,70.78,70.81,70.77,70.77,34600.0,44.2741,44.2929,44.2678,44.2678,34600.0
2012-08-30 14:35:00,70.77,70.77,70.75,70.77,27800.0,44.2678,44.2678,44.2553,44.2678,27800.0
2012-08-30 14:40:00,70.78,70.81,70.77,70.79,72200.0,44.2741,44.2929,44.2678,44.2803,72200.0
2012-08-30 14:45:00,70.79,70.82,70.78,70.82,30100.0,44.2803,44.2991,44.2741,44.2991,30100.0
2012-08-30 14:50:00,70.82,70.9,70.82,70.89,251700.0,44.2991,44.3492,44.2991,44.3429,251700.0
2012-08-30 14:55:00,70.89,70.9,70.87,70.89,69000.0,44.3429,44.3492,44.3304,44.3429,69000.0
2012-08-30 15:00:00,70.9,70.95,70.89,70.93,61300.0,44.3492,44.3804,44.3429,44.3679,61300.0
2012-08-30 15:05:00,70.94,70.94,70.89,70.89,42400.0,44.3742,44.3742,44.3429,44.3429,42400.0
2012-08-30 15:10:00,70.89,70.93,70.88,70.92,74600.0,44.3429,44.3679,44.3366,44.3617,74600.0
2012-08-30 15:15:00,70.93,70.94,70.91,70.93,27200.0,44.3679,44.3742,44.3554,44.3679,27200.0
2012-08-30 15:20:00,70.93,70.96,70.93,70.95,58600.0,44.3679,44.3867,44.3679,44.3804,58600.0
2012-08-30 15:25:00,70.96,71.0,70.95,70.97,116500.0,44.3867,44.4117,44.3804,44.3929,116500.0
2012-08-30 15:30:00,70.97,71.03,70.97,71.01,265800.0,44.3929,44.4305,44.3929,44.418,265800.0
2012-08-30 15:35:00,71.0,71.0,70.95,70.95,151500.0,44.4117,44.4117,44.3804,44.3804,151500.0
2012-08-30 15:40:00,70.95,71.05,70.95,70.99,172900.0,44.3804,44.443,44.3804,44.4054,172900.0
2012-08-30 15:45:00,70.99,70.99,70.84,70.88,297100.0,44.4054,44.4054,44.3116,44.3366,297100.0
2012-08-30 15:50:00,70.87,70.88,70.83,70.88,204800.0,44.3304,44.3366,44.3054,44.3366,204800.0
2012-08-30 15:55:00,70.87,70.87,70.78,70.82,500900.0,44.3304,44.3304,44.2741,44.2991,500900.0
2012-08-31 09:30:00,71.41,71.43,71.23,71.32,193800.0,44.6682,44.6807,44.5556,44.6119,193800.0
2012-08-31 09:35:00,71.33,71.46,71.31,71.43,121700.0,44.6181,44.6994,44.6056,44.6807,121700.0
2012-08-31 09:40:00,71.43,71.45,71.31,71.34,61100.0,44.6807,44.6932,44.6056,44.6244,61100.0
2012-08-31 09:45:00,71.34,71.4,71.31,71.37,377100.0,44.6244,44.6619,44.6056,44.6431,377100.0
2012-08-31 09:50:00,71.37,71.48,71.34,71.42,277800.0,44.6431,44.7119,44.6244,44.6744,277800.0
2012-08-31 09:55:00,71.42,71.47,71.36,71.44,176300.0,44.6744,44.7057,44.6369,44.6869,176300.0
2012-08-31 10:00:00,71.43,71.46,71.19,71.31,332200.0,44.6807,44.6994,44.5306,44.6056,332200.0
2012-08-31 10:05:00,71.32,71.32,70.98,71.02,291400.0,44.6119,44.6119,44.3992,44.4242,291400.0
2012-08-31 10:10:00,71.03,71.24,70.99,71.24,158200.0,44.4305,44.5618,44.4054,44.5618,158200.0
2012-08-31 10:15:00,71.24,71.56,71.2,71.55,276700.0,44.5618,44.762,44.5368,44.7557,276700.0
2012-08-31 10:20:00,71.55,71.63,71.46,71.49,357100.0,44.7557,44.8058,44.6994,44.7182,357100.0
2012-08-31 10:25:00,71.5,71.61,71.41,71.42,169700.0,44.7245,44.7933,44.6682,44.6744,169700.0
2012-08-31 10:30:00,71.42,71.61,71.36,71.57,174500.0,44.6744,44.7933,44.6369,44.7682,174500.0
2012-08-31 10:35:00,71.58,71.61,71.39,71.43,204100.0,44.7745,44.7933,44.6557,44.6807,204100.0
2012-08-31 10:40:00,71.45,71.54,71.44,71.52,112600.0,44.6932,44.7495,44.6869,44.737,112600.0
2012-08-31 10:45:00,71.52,71.56,71.48,71.48,75700.0,44.737,44.762,44.7119,44.7119,75700.0
2012-08-31 10:50:00,71.48,71.56,71.43,71.56,113700.0,44.7119,44.762,44.6807,44.762,113700.0
2012-08-31 10:55:00,71.56,71.76,71.56,71.76,408900.0,44.762,44.8871,44.762,44.8871,408900.0
2012-08-31 11:00:00,71.75,71.89,71.73,71.87,577700.0,44.8808,44.9684,44.8683,44.9559,577700.0
2012-08-31 11:05:00,71.86,71.87,71.75,71.8,501500.0,44.9496,44.9559,44.8808,44.9121,501500.0
2012-08-31 11:10:00,71.79,71.81,71.7,71.7,74800.0,44.9059,44.9184,44.8496,44.8496,74800.0
2012-08-31 11:15:00,71.7,71.76,71.68,71.74,108500.0,44.8496,44.8871,44.8371,44.8746,108500.0
2012-08-31 11:20:00,71.73,71.85,71.72,71.84,159100.0,44.8683,44.9434,44.8621,44.9371,159100.0
2012-08-31 11:25:00,71.84,71.84,71.73,71.74,238900.0,44.9371,44.9371,44.8683,44.8746,238900.0
2012-08-31 11:30:00,71.75,71.79,71.75,71.78,55100.0,44.8808,44.9059,44.8808,44.8996,55100.0
2012-08-31 11:35:00,71.78,71.84,71.76,71.83,17900.0,44.8996,44.9371,44.8871,44.9309,17900.0
2012-08-31 11:40:00,71.83,71.84,71.77,71.77,35000.0,44.9309,44.9371,44.8933,44.8933,35000.0
2012-08-31 11:45:00,71.77,71.78,71.71,71.71,159000.0,44.8933,44.8996,44.8558,44.8558,159000.0
2012-08-31 11:50:00,71.71,71.78,71.7,71.77,39100.0,44.8558,44.8996,44.8496,44.8933,39100.0
2012-08-31 11:55:00,71.78,71.78,71.73,71.74,40800.0,44.8996,44.8996,44.8683,44.8746,40800.0
2012-08-31 12:00:00,71.73,71.76,71.71,71.71,13700.0,44.8683,44.8871,44.8558,44.8558,13700.0
2012-08-31 12:05:00,71.71,71.71,71.49,71.49,184400.0,44.8558,44.8558,44.7182,44.7182,184400.0
2012-08-31 12:10:00,71.48,71.49,71.34,71.43,106500.0,44.7119,44.7182,44.6244,44.6807,106500.0
2012-08-31 12:15:00,71.42,71.49,71.4,71.47,26900.0,44.6744,44.7182,44.6619,44.7057,26900.0
2012-08-31 12:20:00,71.46,71.48,71.4,71.42,64700.0,44.6994,44.7119,44.6619,44.6744,64700.0
2012-08-31 12:25:00,71.42,71.44,71.42,71.43,14300.0,44.6744,44.6869,44.6744,44.6807,14300.0
2012-08-31 12:30:00,71.44,71.56,71.39,71.53,56700.0,44.6869,44.762,44.6557,44.7432,56700.0
2012-08-31 12:35:00,71.53,71.53,71.44,71.44,48000.0,44.7432,44.7432,44.6869,44.6869,48000.0
2012-08-31 12:40:00,71.45,71.51,71.44,71.49,40500.0,44.6932,44.7307,44.6869,44.7182,40500.0
2012-08-31 12:45:00,71.48,71.52,71.48,71.5,20000.0,44.7119,44.737,44.7119,44.7245,20000.0
2012-08-31 12:50:00,71.5,71.54,71.46,71.53,23800.0,44.7245,44.7495,44.6994,44.7432,23800.0
2012-08-31 12:55:00,71.52,71.55,71.52,71.53,18500.0,44.737,44.7557,44.737,44.7432,18500.0
2012-08-31 13:00:00,71.53,71.55,71.49,71.53,25300.0,44.7432,44.7557,44.7182,44.7432,25300.0
2012-08-31 13:05:00,71.53,71.58,71.52,71.52,31500.0,44.7432,44.7745,44.737,44.737,31500.0
2012-08-31 13:10:00,71.52,71.52,71.36,71.43,116000.0,44.737,44.737,44.6369,44.6807,116000.0
2012-08-31 13:15:00,71.42,71.46,71.33,71.34,71400.0,44.6744,44.6994,44.6181,44.6244,71400.0
2012-08-31 13:20:00,71.35,71.38,71.33,71.35,16500.0,44.6306,44.6494,44.6181,44.6306,16500.0
2012-08-31 13:25:00,71.36,71.38,71.31,71.32,35800.0,44.6369,44.6494,44.6056,44.6119,35800.0
2012-08-31 13:30:00,71.32,71.35,71.32,71.33,16400.0,44.6119,44.6306,44.6119,44.6181,16400.0
2012-08-31 13:35:00,71.33,71.34,71.3,71.32,27500.0,44.6181,44.6244,44.5994,44.6119,27500.0
2012-08-31 13:40:00,71.32,71.34,71.29,71.32,85100.0,44.6119,44.6244,44.5931,44.6119,85100.0
2012-08-31 13:45:00,71.33,71.35,71.32,71.35,20100.0,44.6181,44.6306,44.6119,44.6306,20100.0
2012-08-31 13:50:00,71.35,71.47,71.32,71.45,26700.0,44.6306,44.7057,44.6119,44.6932,26700.0
2012-08-31 13:55:00,71.46,71.47,71.36,71.37,21600.0,44.6994,44.7057,44.6369,44.6431,21600.0
2012-08-31 14:00:00,71.36,71.45,71.36,71.38,45600.0,44.6369,44.6932,44.6369,44.6494,45600.0
2012-08-31 14:05:00,71.39,71.49,71.39,71.49,31600.0,44.6557,44.7182,44.6557,44.7182,31600.0
2012-08-31 14:10:00,71.49,71.49,71.45,71.48,26800.0,44.7182,44.7182,44.6932,44.7119,26800.0
2012-08-31 14:15:00,71.48,71.64,71.47,71.64,44400.0,44.7119,44.812,44.7057,44.812,44400.0
2012-08-31 14:20:00,71.64,71.65,71.59,71.62,75200.0,44.812,44.8183,44.7808,44.7995,75200.0
2012-08-31 14:25:00,71.64,71.64,71.58,71.62,121200.0,44.812,44.812,44.7745,44.7995,121200.0
2012-08-31 14:30:00,71.62,71.63,71.57,71.57,49900.0,44.7995,44.8058,44.7682,44.7682,49900.0
2012-08-31 14:35:00,71.58,71.6,71.57,71.58,27700.0,44.7745,44.787,44.7682,44.7745,27700.0
2012-08-31 14:40:00,71.58,71.59,71.52,71.52,53800.0,44.7745,44.7808,44.737,44.737,53800.0
2012-08-31 14:45:00,71.53,71.55,71.5,71.54,106000.0,44.7432,44.7557,44.7245,44.7495,106000.0
2012-08-31 14:50:00,71.54,71.58,71.53,71.55,73900.0,44.7495,44.7745,44.7432,44.7557,73900.0
2012-08-31 14:55:00,71.54,71.56,71.53,71.54,63100.0,44.7495,44.762,44.7432,44.7495,63100.0
2012-08-31 15:00:00,71.55,71.55,71.4,71.43,67100.0,44.7557,44.7557,44.6619,44.6807,67100.0
2012-08-31 15:05:00,71.43,71.43,71.38,71.38,60100.0,44.6807,44.6807,44.6494,44.6494,60100.0
2012-08-31 15:10:00,71.38,71.42,71.36,71.4,88400.0,44.6494,44.6744,44.6369,44.6619,88400.0
2012-08-31 15:15:00,71.39,71.49,71.37,71.47,81500.0,44.6557,44.7182,44.6431,44.7057,81500.0
2012-08-31 15:20:00,71.47,71.51,71.45,71.46,71000.0,44.7057,44.7307,44.6932,44.6994,71000.0
2012-08-31 15:25:00,71.46,71.47,71.38,71.38,94000.0,44.6994,44.7057,44.6494,44.6494,94000.0
2012-08-31 15:30:00,71.39,71.42,71.32,71.36,85600.0,44.6557,44.6744,44.6119,44.6369,85600.0
2012-08-31 15:35:00,71.37,71.44,71.36,71.42,71600.0,44.6431,44.6869,44.6369,44.6744,71600.0
2012-08-31 15:40:00,71.42,71.43,71.33,71.34,110500.0,44.6744,44.6807,44.6181,44.6244,110500.0
2012-08-31 15:45:00,71.35,71.45,71.35,71.45,118700.0,44.6306,44.6932,44.6306,44.6932,118700.0
2012-08-31 15:50:00,71.44,71.59,71.41,71.58,173100.0,44.6869,44.7808,44.6682,44.7745,173100.0
2012-08-31 15:55:00,71.59,71.68,71.47,71.49,621700.0,44.7808,44.8371,44.7057,44.7182,621700.0
2012-09-04 09:30:00,71.46,71.51,71.25,71.28,131400.0,44.6994,44.7307,44.5681,44.5868,131400.0
2012-09-04 09:35:00,71.29,71.38,71.17,71.17,207500.0,44.5931,44.6494,44.518,44.518,207500.0
2012-09-04 09:40:00,71.17,71.2,71.09,71.12,163500.0,44.518,44.5368,44.468,44.4868,163500.0
2012-09-04 09:45:00,71.11,71.25,71.1,71.25,160900.0,44.4805,44.5681,44.4743,44.5681,160900.0
2012-09-04 09:50:00,71.26,71.26,71.18,71.22,71300.0,44.5743,44.5743,44.5243,44.5493,71300.0
2012-09-04 09:55:00,71.22,71.25,71.11,71.13,66600.0,44.5493,44.5681,44.4805,44.493,66600.0
2012-09-04 10:00:00,71.13,71.19,71.04,71.13,134900.0,44.493,44.5306,44.4367,44.493,134900.0
2012-09-04 10:05:00,71.14,71.19,70.86,70.86,302100.0,44.4993,44.5306,44.3241,44.3241,302100.0
2012-09-04 10:10:00,70.86,70.9,70.76,70.82,240800.0,44.3241,44.3492,44.2616,44.2991,240800.0
2012-09-04 10:15:00,70.82,70.88,70.8,70.86,62600.0,44.2991,44.3366,44.2866,44.3241,62600.0
2012-09-04 10:20:00,70.89,70.89,70.82,70.83,74000.0,44.3429,44.3429,44.2991,44.3054,74000.0
2012-09-04 10:25:00,70.83,70.85,70.77,70.77,102500.0,44.3054,44.3179,44.2678,44.2678,102500.0
2012-09-04 10:30:00,70.77,70.82,70.7,70.76,73100.0,44.2678,44.2991,44.224,44.2616,73100.0
2012-09-04 10:35:00,70.77,70.95,70.76,70.92,169500.0,44.2678,44.3804,44.2616,44.3617,169500.0
2012-09-04 10:40:00,70.91,70.93,70.86,70.87,112600.0,44.3554,44.3679,44.3241,44.3304,112600.0
2012-09-04 10:45:00,70.86,70.86,70.78,70.82,60100.0,44.3241,44.3241,44.2741,44.2991,60100.0
2012-09-04 10:50:00,70.83,70.92,70.83,70.89,57200.0,44.3054,44.3617,44.3054,44.3429,57200.0
2012-09-04 10:55:00,70.89,70.9,70.77,70.85,95800.0,44.3429,44.3492,44.2678,44.3179,95800.0
2012-09-04 11:00:00,70.85,70.85,70.77,70.83,58900.0,44.3179,44.3179,44.2678,44.3054,58900.0
2012-09-04 11:05:00,70.83,70.85,70.78,70.8,64800.0,44.3054,44.3179,44.2741,44.2866,64800.0
2012-09-04 11:10:00,70.81,70.82,70.77,70.79,55300.0,44.2929,44.2991,44.2678,44.2803,55300.0
2012-09-04 11:15:00,70.79,70.8,70.73,70.8,66500.0,44.2803,44.2866,44.2428,44.2866,66500.0
2012-09-04 11:20:00,70.8,70.84,70.76,70.79,50900.0,44.2866,44.3116,44.2616,44.2803,50900.0
2012-09-04 11:25:00,70.8,70.8,70.75,70.77,33400.0,44.2866,44.2866,44.2553,44.2678,33400.0
2012-09-04 11:30:00,70.79,70.82,70.74,70.74,60300.0,44.2803,44.2991,44.2491,44.2491,60300.0
2012-09-04 11:35:00,70.75,70.78,70.74,70.77,32500.0,44.2553,44.2741,44.2491,44.2678,32500.0
2012-09-04 11:40:00,70.77,70.77,70.7,70.7,21600.0,44.2678,44.2678,44.224,44.224,21600.0
2012-09-04 11:45:00,70.7,70.72,70.64,70.66,37000.0,44.224,44.2366,44.1865,44.199,37000.0
2012-09-04 11:50:00,70.66,70.66,70.57,70.6,70000.0,44.199,44.199,44.1427,44.1615,70000.0
2012-09-04 11:55:00,70.6,70.65,70.59,70.63,27800.0,44.1615,44.1928,44.1552,44.1803,27800.0
2012-09-04 12:00:00,70.63,70.65,70.56,70.57,33400.0,44.1803,44.1928,44.1365,44.1427,33400.0
2012-09-04 12:05:00,70.57,70.58,70.54,70.57,100100.0,44.1427,44.149,44.124,44.1427,100100.0
2012-09-04 12:10:00,70.58,70.6,70.56,70.57,116600.0,44.149,44.1615,44.1365,44.1427,116600.0
2012-09-04 12:15:00,70.57,70.59,70.43,70.43,208500.0,44.1427,44.1552,44.0552,44.0552,208500.0
2012-09-04 12:20:00,70.44,70.5,70.4,70.5,171100.0,44.0614,44.0989,44.0364,44.0989,171100.0
2012-09-04 12:25:00,70.48,70.49,70.44,70.49,77300.0,44.0864,44.0927,44.0614,44.0927,77300.0
2012-09-04 12:30:00,70.5,70.54,70.48,70.48,47300.0,44.0989,44.124,44.0864,44.0864,47300.0
2012-09-04 12:35:00,70.48,70.54,70.46,70.53,27300.0,44.0864,44.124,44.0739,44.1177,27300.0
2012-09-04 12:40:00,70.53,70.6,70.53,70.59,46700.0,44.1177,44.1615,44.1177,44.1552,46700.0
2012-09-04 12:45:00,70.6,70.6,70.51,70.51,24500.0,44.1615,44.1615,44.1052,44.1052,24500.0
2012-09-04 12:50:00,70.51,70.53,70.49,70.52,15000.0,44.1052,44.1177,44.0927,44.1115,15000.0
2012-09-04 12:55:00,70.52,70.61,70.49,70.6,27700.0,44.1115,44.1678,44.0927,44.1615,27700.0
2012-09-04 13:00:00,70.6,70.63,70.58,70.61,27100.0,44.1615,44.1803,44.149,44.1678,27100.0
2012-09-04 13:05:00,70.62,70.63,70.59,70.62,26200.0,44.174,44.1803,44.1552,44.174,26200.0
2012-09-04 13:10:00,70.61,70.65,70.59,70.65,21400.0,44.1678,44.1928,44.1552,44.1928,21400.0
2012-09-04 13:15:00,70.66,70.66,70.63,70.63,38000.0,44.199,44.199,44.1803,44.1803,38000.0
2012-09-04 13:20:00,70.63,70.67,70.62,70.66,21200.0,44.1803,44.2053,44.174,44.199,21200.0
2012-09-04 13:25:00,70.67,70.68,70.62,70.68,51100.0,44.2053,44.2115,44.174,44.2115,51100.0
2012-09-04 13:30:00,70.68,70.72,70.62,70.62,31100.0,44.2115,44.2366,44.174,44.174,31100.0
2012-09-04 13:35:00,70.62,70.67,70.62,70.65,18200.0,44.174,44.2053,44.174,44.1928,18200.0
2012-09-04 13:40:00,70.65,70.65,70.59,70.64,44500.0,44.1928,44.1928,44.1552,44.1865,44500.0
2012-09-04 13:45:00,70.64,70.64,70.58,70.58,41100.0,44.1865,44.1865,44.149,44.149,41100.0
2012-09-04 13:50:00,70.59,70.6,70.55,70.6,59000.0,44.1552,44.1615,44.1302,44.1615,59000.0
2012-09-04 13:55:00,70.61,70.61,70.58,70.59,14100.0,44.1678,44.1678,44.149,44.1552,14100.0
2012-09-04 14:00:00,70.59,70.61,70.55,70.57,33600.0,44.1552,44.1678,44.1302,44.1427,33600.0
2012-09-04 14:05:00,70.57,70.75,70.56,70.73,63700.0,44.1427,44.2553,44.1365,44.2428,63700.0
2012-09-04 14:10:00,70.73,70.77,70.72,70.76,41700.0,44.2428,44.2678,44.2366,44.2616,41700.0
2012-09-04 14:15:00,70.77,70.83,70.74,70.82,101900.0,44.2678,44.3054,44.2491,44.2991,101900.0
2012-09-04 14:20:00,70.82,70.87,70.81,70.82,98200.0,44.2991,44.3304,44.2929,44.2991,98200.0
2012-09-04 14:25:00,70.82,70.88,70.8,70.86,73900.0,44.2991,44.3366,44.2866,44.3241,73900.0
2012-09-04 14:30:00,70.86,70.95,70.86,70.95,91400.0,44.3241,44.3804,44.3241,44.3804,91400.0
2012-09-04 14:35:00,70.95,71.16,70.95,71.08,274000.0,44.3804,44.5118,44.3804,44.4617,274000.0
2012-09-04 14:40:00,71.08,71.11,71.03,71.11,59700.0,44.4617,44.4805,44.4305,44.4805,59700.0
2012-09-04 14:45:00,71.11,71.13,71.09,71.11,40100.0,44.4805,44.493,44.468,44.4805,40100.0
2012-09-04 14:50:00,71.11,71.12,71.07,71.07,53000.0,44.4805,44.4868,44.4555,44.4555,53000.0
2012-09-04 14:55:00,71.07,71.08,71.04,71.04,52400.0,44.4555,44.4617,44.4367,44.4367,52400.0
2012-09-04 15:00:00,71.05,71.07,71.03,71.05,54000.0,44.443,44.4555,44.4305,44.443,54000.0
2012-09-04 15:05:00,71.06,71.14,71.06,71.14,50400.0,44.4492,44.4993,44.4492,44.4993,50400.0
2012-09-04 15:10:00,71.15,71.18,71.11,71.11,34200.0,44.5055,44.5243,44.4805,44.4805,34200.0
2012-09-04 15:15:00,71.11,71.16,71.09,71.12,47600.0,44.4805,44.5118,44.468,44.4868,47600.0
2012-09-04 15:20:00,71.13,71.19,71.11,71.18,95000.0,44.493,44.5306,44.4805,44.5243,95000.0
2012-09-04 15:25:00,71.17,71.19,71.09,71.19,171800.0,44.518,44.5306,44.468,44.5306,171800.0
2012-09-04 15:30:00,71.19,71.19,71.07,71.07,88800.0,44.5306,44.5306,44.4555,44.4555,88800.0
2012-09-04 15:35:00,71.07,71.09,70.95,70.95,173100.0,44.4555,44.468,44.3804,44.3804,173100.0
2012-09-04 15:40:00,70.94,70.98,70.9,70.91,181000.0,44.3742,44.3992,44.3492,44.3554,181000.0
2012-09-04 15:45:00,70.9,71.02,70.89,71.02,196500.0,44.3492,44.4242,44.3429,44.4242,196500.0
2012-09-04 15:50:00,71.02,71.04,71.0,71.02,226800.0,44.4242,44.4367,44.4117,44.4242,226800.0
2012-09-04 15:55:00,71.02,71.02,70.96,70.96,359000.0,44.4242,44.4242,44.3867,44.3867,359000.0
2012-09-05 09:30:00,70.94,71.16,70.93,71.05,266200.0,44.3742,44.5118,44.3679,44.443,266200.0
2012-09-05 09:35:00,71.05,71.05,70.91,70.95,113200.0,44.443,44.443,44.3554,44.3804,113200.0
2012-09-05 09:40:00,70.94,70.94,70.77,70.79,141500.0,44.3742,44.3742,44.2678,44.2803,141500.0
2012-09-05 09:45:00,70.78,70.84,70.74,70.84,169900.0,44.2741,44.3116,44.2491,44.3116,169900.0
2012-09-05 09:50:00,70.82,70.97,70.81,70.96,56100.0,44.2991,44.3929,44.2929,44.3867,56100.0
2012-09-05 09:55:00,70.97,71.14,70.94,70.95,151400.0,44.3929,44.4993,44.3742,44.3804,151400.0
2012-09-05 10:00:00,70.94,71.13,70.92,71.0,174700.0,44.3742,44.493,44.3617,44.4117,174700.0
2012-09-05 10:05:00,70.99,71.05,70.93,71.02,101800.0,44.4054,44.443,44.3679,44.4242,101800.0
2012-09-05 10:10:00,71.02,71.2,70.93,71.07,350700.0,44.4242,44.5368,44.3679,44.4555,350700.0
2012-09-05 10:15:00,71.09,71.11,70.93,70.93,107100.0,44.468,44.4805,44.3679,44.3679,107100.0
2012-09-05 10:20:00,70.94,70.97,70.86,70.88,70600.0,44.3742,44.3929,44.3241,44.3366,70600.0
2012-09-05 10:25:00,70.89,71.02,70.89,71.02,59500.0,44.3429,44.4242,44.3429,44.4242,59500.0
2012-09-05 10:30:00,71.04,71.09,70.97,70.97,94500.0,44.4367,44.468,44.3929,44.3929,94500.0
2012-09-05 10:35:00,70.97,71.0,70.94,70.97,58500.0,44.3929,44.4117,44.3742,44.3929,58500.0
2012-09-05 10:40:00,70.99,71.0,70.95,70.99,72700.0,44.4054,44.4117,44.3804,44.4054,72700.0
2012-09-05 10:45:00,70.99,70.99,70.88,70.9,116900.0,44.4054,44.4054,44.3366,44.3492,116900.0
2012-09-05 10:50:00,70.9,70.9,70.84,70.88,55700.0,44.3492,44.3492,44.3116,44.3366,55700.0
2012-09-05 10:55:00,70.88,70.92,70.78,70.81,156400.0,44.3366,44.3617,44.2741,44.2929,156400.0
2012-09-05 11:00:00,70.8,70.83,70.75,70.83,71700.0,44.2866,44.3054,44.2553,44.3054,71700.0
2012-09-05 11:05:00,70.82,70.85,70.81,70.81,79900.0,44.2991,44.3179,44.2929,44.2929,79900.0
2012-09-05 11:10:00,70.82,70.93,70.82,70.93,44200.0,44.2991,44.3679,44.2991,44.3679,44200.0
2012-09-05 11:15:00,70.94,70.94,70.88,70.94,329200.0,44.3742,44.3742,44.3366,44.3742,329200.0
2012-09-05 11:20:00,70.94,70.97,70.89,70.89,55400.0,44.3742,44.3929,44.3429,44.3429,55400.0
2012-09-05 11:25:00,70.89,70.99,70.88,70.98,60700.0,44.3429,44.4054,44.3366,44.3992,60700.0
2012-09-05 11:30:00,70.98,71.02,70.97,70.99,86800.0,44.3992,44.4242,44.3929,44.4054,86800.0
2012-09-05 11:35:00,70.99,71.05,70.98,71.01,86600.0,44.4054,44.443,44.3992,44.418,86600.0
2012-09-05 11:40:00,71.01,71.03,71.0,71.01,20000.0,44.418,44.4305,44.4117,44.418,20000.0
2012-09-05 11:45:00,71.01,71.01,70.93,70.96,43000.0,44.418,44.418,44.3679,44.3867,43000.0
2012-09-05 11:50:00,70.96,70.98,70.89,70.91,90800.0,44.3867,44.3992,44.3429,44.3554,90800.0
2012-09-05 11:55:00,70.9,70.91,70.85,70.86,34600.0,44.3492,44.3554,44.3179,44.3241,34600.0
2012-09-05 12:00:00,70.86,70.89,70.86,70.89,19600.0,44.3241,44.3429,44.3241,44.3429,19600.0
2012-09-05 12:05:00,70.88,70.94,70.86,70.94,25000.0,44.3366,44.3742,44.3241,44.3742,25000.0
2012-09-05 12:10:00,70.94,70.95,70.89,70.92,20700.0,44.3742,44.3804,44.3429,44.3617,20700.0
2012-09-05 12:15:00,70.92,70.93,70.85,70.87,29500.0,44.3617,44.3679,44.3179,44.3304,29500.0
2012-09-05 12:20:00,70.87,70.89,70.85,70.87,23500.0,44.3304,44.3429,44.3179,44.3304,23500.0
2012-09-05 12:25:00,70.87,70.92,70.87,70.91,13900.0,44.3304,44.3617,44.3304,44.3554,13900.0
2012-09-05 12:30:00,70.93,70.94,70.92,70.92,26400.0,44.3679,44.3742,44.3617,44.3617,26400.0
2012-09-05 12:35:00,70.91,70.91,70.86,70.88,26700.0,44.3554,44.3554,44.3241,44.3366,26700.0
2012-09-05 12:40:00,70.89,70.9,70.86,70.87,38800.0,44.3429,44.3492,44.3241,44.3304,38800.0
2012-09-05 12:45:00,70.88,70.88,70.84,70.86,22600.0,44.3366,44.3366,44.3116,44.3241,22600.0
2012-09-05 12:50:00,70.86,70.88,70.84,70.87,21100.0,44.3241,44.3366,44.3116,44.3304,21100.0
2012-09-05 12:55:00,70.86,70.89,70.84,70.84,98700.0,44.3241,44.3429,44.3116,44.3116,98700.0
2012-09-05 13:00:00,70.84,70.88,70.84,70.87,20900.0,44.3116,44.3366,44.3116,44.3304,20900.0
2012-09-05 13:05:00,70.88,70.88,70.82,70.84,46900.0,44.3366,44.3366,44.2991,44.3116,46900.0
2012-09-05 13:10:00,70.84,70.88,70.84,70.88,26500.0,44.3116,44.3366,44.3116,44.3366,26500.0
2012-09-05 13:15:00,70.89,70.89,70.86,70.88,269400.0,44.3429,44.3429,44.3241,44.3366,269400.0
2012-09-05 13:20:00,70.88,70.88,70.84,70.85,62400.0,44.3366,44.3366,44.3116,44.3179,62400.0
2012-09-05 13:25:00,70.85,70.87,70.84,70.85,42300.0,44.3179,44.3304,44.3116,44.3179,42300.0
2012-09-05 13:30:00,70.85,70.85,70.75,70.76,100800.0,44.3179,44.3179,44.2553,44.2616,100800.0
2012-09-05 13:35:00,70.76,70.76,70.73,70.73,27400.0,44.2616,44.2616,44.2428,44.2428,27400.0
2012-09-05 13:40:00,70.74,70.75,70.71,70.72,32600.0,44.2491,44.2553,44.2303,44.2366,32600.0
2012-09-05 13:45:00,70.72,70.72,70.62,70.64,302800.0,44.2366,44.2366,44.174,44.1865,302800.0
2012-09-05 13:50:00,70.64,70.64,70.59,70.61,63400.0,44.1865,44.1865,44.1552,44.1678,63400.0
2012-09-05 13:55:00,70.61,70.72,70.61,70.72,53700.0,44.1678,44.2366,44.1678,44.2366,53700.0
2012-09-05 14:00:00,70.72,70.73,70.69,70.72,67100.0,44.2366,44.2428,44.2178,44.2366,67100.0
2012-09-05 14:05:00,70.72,70.74,70.7,70.73,41700.0,44.2366,44.2491,44.224,44.2428,41700.0
2012-09-05 14:10:00,70.73,70.74,70.69,70.7,31300.0,44.2428,44.2491,44.2178,44.224,31300.0
2012-09-05 14:15:00,70.69,70.7,70.66,70.68,314100.0,44.2178,44.224,44.199,44.2115,314100.0
2012-09-05 14:20:00,70.67,70.71,70.67,70.7,17200.0,44.2053,44.2303,44.2053,44.224,17200.0
2012-09-05 14:25:00,70.71,70.73,70.7,70.72,57700.0,44.2303,44.2428,44.224,44.2366,57700.0
2012-09-05 14:30:00,70.71,70.77,70.71,70.76,24100.0,44.2303,44.2678,44.2303,44.2616,24100.0
2012-09-05 14:35:00,70.77,70.87,70.77,70.86,64000.0,44.2678,44.3304,44.2678,44.3241,64000.0
2012-09-05 14:40:00,70.86,70.87,70.78,70.81,38400.0,44.3241,44.3304,44.2741,44.2929,38400.0
2012-09-05 14:45:00,70.82,70.83,70.8,70.82,14300.0,44.2991,44.3054,44.2866,44.2991,14300.0
2012-09-05 14:50:00,70.81,70.83,70.8,70.81,19500.0,44.2929,44.3054,44.2866,44.2929,19500.0
2012-09-05 14:55:00,70.83,70.83,70.8,70.82,26200.0,44.3054,44.3054,44.2866,44.2991,26200.0
2012-09-05 15:00:00,70.82,70.83,70.78,70.78,44100.0,44.2991,44.3054,44.2741,44.2741,44100.0
2012-09-05 15:05:00,70.77,70.77,70.69,70.77,83800.0,44.2678,44.2678,44.2178,44.2678,83800.0
2012-09-05 15:10:00,70.78,70.8,70.73,70.74,32200.0,44.2741,44.2866,44.2428,44.2491,32200.0
2012-09-05 15:15:00,70.75,70.78,70.71,70.77,67500.0,44.2553,44.2741,44.2303,44.2678,67500.0
2012-09-05 15:20:00,70.77,70.81,70.76,70.79,67500.0,44.2678,44.2929,44.2616,44.2803,67500.0
2012-09-05 15:25:00,70.79,70.85,70.79,70.82,51400.0,44.2803,44.3179,44.2803,44.2991,51400.0
2012-09-05 15:30:00,70.81,70.89,70.8,70.87,81500.0,44.2929,44.3429,44.2866,44.3304,81500.0
2012-09-05 15:35:00,70.86,70.86,70.8,70.82,66300.0,44.3241,44.3241,44.2866,44.2991,66300.0
2012-09-05 15:40:00,70.82,70.86,70.81,70.85,94500.0,44.2991,44.3241,44.2929,44.3179,94500.0
2012-09-05 15:45:00,70.84,70.84,70.73,70.78,123500.0,44.3116,44.3116,44.2428,44.2741,123500.0
2012-09-05 15:50:00,70.77,70.78,70.72,70.72,126300.0,44.2678,44.2741,44.2366,44.2366,126300.0
2012-09-05 15:55:00,70.73,70.79,70.72,70.75,458600.0,44.2428,44.2803,44.2366,44.2553,458600.0
2012-09-06 09:30:00,71.27,71.62,71.25,71.56,249100.0,44.5806,44.7995,44.5681,44.762,249100.0
2012-09-06 09:35:00,71.56,71.8,71.56,71.78,250200.0,44.762,44.9121,44.762,44.8996,250200.0
2012-09-06 09:40:00,71.79,71.8,71.5,71.5,174700.0,44.9059,44.9121,44.7245,44.7245,174700.0
2012-09-06 09:45:00,71.49,71.58,71.48,71.53,117900.0,44.7182,44.7745,44.7119,44.7432,117900.0
2012-09-06 09:50:00,71.52,71.63,71.52,71.61,270300.0,44.737,44.8058,44.737,44.7933,270300.0
2012-09-06 09:55:00,71.61,71.64,71.57,71.63,173300.0,44.7933,44.812,44.7682,44.8058,173300.0
2012-09-06 10:00:00,71.63,71.89,71.63,71.89,379000.0,44.8058,44.9684,44.8058,44.9684,379000.0
2012-09-06 10:05:00,71.89,71.94,71.75,71.78,206700.0,44.9684,44.9997,44.8808,44.8996,206700.0
2012-09-06 10:10:00,71.78,71.84,71.74,71.81,181700.0,44.8996,44.9371,44.8746,44.9184,181700.0
2012-09-06 10:15:00,71.81,71.92,71.8,71.9,259300.0,44.9184,44.9872,44.9121,44.9747,259300.0
2012-09-06 10:20:00,71.9,71.95,71.87,71.93,89900.0,44.9747,45.0059,44.9559,44.9934,89900.0
2012-09-06 10:25:00,71.94,72.0,71.9,72.0,288500.0,44.9997,45.0372,44.9747,45.0372,288500.0
2012-09-06 10:30:00,72.0,72.1,72.0,72.1,330000.0,45.0372,45.0998,45.0372,45.0998,330000.0
2012-09-06 10:35:00,72.1,72.23,72.1,72.2,241100.0,45.0998,45.1811,45.0998,45.1623,241100.0
2012-09-06 10:40:00,72.2,72.21,72.17,72.2,213800.0,45.1623,45.1686,45.1436,45.1623,213800.0
2012-09-06 10:45:00,72.2,72.24,72.17,72.24,109500.0,45.1623,45.1873,45.1436,45.1873,109500.0
2012-09-06 10:50:00,72.24,72.31,72.24,72.31,261200.0,45.1873,45.2311,45.1873,45.2311,261200.0
2012-09-06 10:55:00,72.31,72.38,72.27,72.37,245500.0,45.2311,45.2749,45.2061,45.2687,245500.0
2012-09-06 11:00:00,72.36,72.4,72.34,72.34,156400.0,45.2624,45.2874,45.2499,45.2499,156400.0
2012-09-06 11:05:00,72.33,72.37,72.29,72.32,197800.0,45.2436,45.2687,45.2186,45.2374,197800.0
2012-09-06 11:10:00,72.32,72.34,72.27,72.28,100200.0,45.2374,45.2499,45.2061,45.2124,100200.0
2012-09-06 11:15:00,72.28,72.3,72.19,72.19,89500.0,45.2124,45.2249,45.1561,45.1561,89500.0
2012-09-06 11:20:00,72.19,72.23,72.18,72.21,54200.0,45.1561,45.1811,45.1498,45.1686,54200.0
2012-09-06 11:25:00,72.21,72.27,72.18,72.27,65100.0,45.1686,45.2061,45.1498,45.2061,65100.0
2012-09-06 11:30:00,72.27,72.34,72.26,72.32,251800.0,45.2061,45.2499,45.1999,45.2374,251800.0
2012-09-06 11:35:00,72.32,72.37,72.31,72.35,89900.0,45.2374,45.2687,45.2311,45.2561,89900.0
2012-09-06 11:40:00,72.36,72.38,72.31,72.38,96500.0,45.2624,45.2749,45.2311,45.2749,96500.0
2012-09-06 11:45:00,72.37,72.44,72.35,72.37,259000.0,45.2687,45.3124,45.2561,45.2687,259000.0
2012-09-06 11:50:00,72.37,72.42,72.37,72.42,130400.0,45.2687,45.2999,45.2687,45.2999,130400.0
2012-09-06 11:55:00,72.41,72.51,72.41,72.47,201900.0,45.2937,45.3562,45.2937,45.3312,201900.0
2012-09-06 12:00:00,72.46,72.53,72.45,72.52,142500.0,45.325,45.3687,45.3187,45.3625,142500.0
2012-09-06 12:05:00,72.52,72.57,72.52,72.55,167600.0,45.3625,45.3938,45.3625,45.3813,167600.0
2012-09-06 12:10:00,72.55,72.61,72.54,72.61,98000.0,45.3813,45.4188,45.375,45.4188,98000.0
2012-09-06 12:15:00,72.6,72.63,72.57,72.58,124300.0,45.4125,45.4313,45.3938,45.4,124300.0
2012-09-06 12:20:00,72.59,72.61,72.55,72.56,256900.0,45.4063,45.4188,45.3813,45.3875,256900.0
2012-09-06 12:25:00,72.55,72.59,72.53,72.58,131000.0,45.3813,45.4063,45.3687,45.4,131000.0
2012-09-06 12:30:00,72.57,72.59,72.57,72.58,42000.0,45.3938,45.4063,45.3938,45.4,42000.0
2012-09-06 12:35:00,72.58,72.66,72.58,72.66,108700.0,45.4,45.4501,45.4,45.4501,108700.0
2012-09-06 12:40:00,72.65,72.66,72.6,72.62,229300.0,45.4438,45.4501,45.4125,45.425,229300.0
2012-09-06 12:45:00,72.62,72.64,72.62,72.63,157300.0,45.425,45.4375,45.425,45.4313,157300.0
2012-09-06 12:50:00,72.64,72.68,72.63,72.66,141600.0,45.4375,45.4626,45.4313,45.4501,141600.0
2012-09-06 12:55:00,72.66,72.68,72.64,72.64,131700.0,45.4501,45.4626,45.4375,45.4375,131700.0
2012-09-06 13:00:00,72.64,72.64,72.6,72.61,63800.0,45.4375,45.4375,45.4125,45.4188,63800.0
2012-09-06 13:05:00,72.61,72.62,72.51,72.52,94500.0,45.4188,45.425,45.3562,45.3625,94500.0
2012-09-06 13:10:00,72.52,72.54,72.49,72.52,71300.0,45.3625,45.375,45.3437,45.3625,71300.0
2012-09-06 13:15:00,72.53,72.53,72.45,72.45,51700.0,45.3687,45.3687,45.3187,45.3187,51700.0
2012-09-06 13:20:00,72.45,72.46,72.42,72.42,61500.0,45.3187,45.325,45.2999,45.2999,61500.0
2012-09-06 13:25:00,72.42,72.45,72.41,72.45,50600.0,45.2999,45.3187,45.2937,45.3187,50600.0
2012-09-06 13:30:00,72.45,72.45,72.41,72.41,59300.0,45.3187,45.3187,45.2937,45.2937,59300.0
2012-09-06 13:35:00,72.41,72.48,72.4,72.45,87000.0,45.2937,45.3375,45.2874,45.3187,87000.0
2012-09-06 13:40:00,72.45,72.47,72.44,72.47,28500.0,45.3187,45.3312,45.3124,45.3312,28500.0
2012-09-06 13:45:00,72.46,72.49,72.45,72.47,180900.0,45.325,45.3437,45.3187,45.3312,180900.0
2012-09-06 13:50:00,72.47,72.51,72.47,72.47,49100.0,45.3312,45.3562,45.3312,45.3312,49100.0
2012-09-06 13:55:00,72.48,72.49,72.44,72.44,82600.0,45.3375,45.3437,45.3124,45.3124,82600.0
2012-09-06 14:00:00,72.45,72.47,72.41,72.42,48800.0,45.3187,45.3312,45.2937,45.2999,48800.0
2012-09-06 14:05:00,72.43,72.44,72.3,72.3,71300.0,45.3062,45.3124,45.2249,45.2249,71300.0
2012-09-06 14:10:00,72.3,72.33,72.28,72.32,85900.0,45.2249,45.2436,45.2124,45.2374,85900.0
2012-09-06 14:15:00,72.32,72.36,72.3,72.33,67600.0,45.2374,45.2624,45.2249,45.2436,67600.0
2012-09-06 14:20:00,72.33,72.34,72.28,72.28,70500.0,45.2436,45.2499,45.2124,45.2124,70500.0
2012-09-06 14:25:00,72.28,72.3,72.23,72.26,160700.0,45.2124,45.2249,45.1811,45.1999,160700.0
2012-09-06 14:30:00,72.26,72.28,72.24,72.25,60000.0,45.1999,45.2124,45.1873,45.1936,60000.0
2012-09-06 14:35:00,72.25,72.28,72.22,72.25,54400.0,45.1936,45.2124,45.1748,45.1936,54400.0
2012-09-06 14:40:00,72.26,72.33,72.23,72.33,62500.0,45.1999,45.2436,45.1811,45.2436,62500.0
2012-09-06 14:45:00,72.33,72.33,72.27,72.33,54200.0,45.2436,45.2436,45.2061,45.2436,54200.0
2012-09-06 14:50:00,72.33,72.33,72.27,72.31,60500.0,45.2436,45.2436,45.2061,45.2311,60500.0
2012-09-06 14:55:00,72.32,72.34,72.26,72.29,57900.0,45.2374,45.2499,45.1999,45.2186,57900.0
2012-09-06 15:00:00,72.27,72.27,72.19,72.19,148200.0,45.2061,45.2061,45.1561,45.1561,148200.0
2012-09-06 15:05:00,72.18,72.21,72.1,72.1,170100.0,45.1498,45.1686,45.0998,45.0998,170100.0
2012-09-06 15:10:00,72.11,72.13,72.0,72.0,265200.0,45.106,45.1185,45.0372,45.0372,265200.0
2012-09-06 15:15:00,72.0,72.05,71.93,71.96,276900.0,45.0372,45.0685,44.9934,45.0122,276900.0
2012-09-06 15:20:00,71.96,71.98,71.94,71.94,127400.0,45.0122,45.0247,44.9997,44.9997,127400.0
2012-09-06 15:25:00,71.94,71.98,71.93,71.95,91000.0,44.9997,45.0247,44.9934,45.0059,91000.0
2012-09-06 15:30:00,71.94,72.09,71.94,72.02,376500.0,44.9997,45.0935,44.9997,45.0497,376500.0
2012-09-06 15:35:00,72.02,72.12,72.01,72.06,125500.0,45.0497,45.1123,45.0435,45.0747,125500.0
2012-09-06 15:40:00,72.05,72.11,72.04,72.08,232100.0,45.0685,45.106,45.0622,45.0873,232100.0
2012-09-06 15:45:00,72.08,72.2,72.07,72.16,235800.0,45.0873,45.1623,45.081,45.1373,235800.0
2012-09-06 15:50:00,72.17,72.21,72.13,72.17,537900.0,45.1436,45.1686,45.1185,45.1436,537900.0
2012-09-06 15:55:00,72.17,72.21,72.15,72.18,894600.0,45.1436,45.1686,45.131,45.1498,894600.0
2012-09-07 09:30:00,72.37,72.71,72.3,72.63,231600.0,45.2687,45.4813,45.2249,45.4313,231600.0
2012-09-07 09:35:00,72.64,72.94,72.6,72.91,350100.0,45.4375,45.6252,45.4125,45.6064,350100.0
2012-09-07 09:40:00,72.9,73.04,72.84,73.01,410300.0,45.6002,45.6878,45.5627,45.669,410300.0
2012-09-07 09:45:00,73.0,73.03,72.9,72.92,367100.0,45.6627,45.6815,45.6002,45.6127,367100.0
2012-09-07 09:50:00,72.91,72.91,72.7,72.8,335100.0,45.6064,45.6064,45.4751,45.5376,335100.0
2012-09-07 09:55:00,72.8,72.82,72.71,72.82,331200.0,45.5376,45.5501,45.4813,45.5501,331200.0
2012-09-07 10:00:00,72.81,72.91,72.78,72.89,169400.0,45.5439,45.6064,45.5251,45.5939,169400.0
2012-09-07 10:05:00,72.89,73.02,72.89,73.02,160500.0,45.5939,45.6752,45.5939,45.6752,160500.0
2012-09-07 10:10:00,73.01,73.07,72.99,72.99,118100.0,45.669,45.7065,45.6565,45.6565,118100.0
2012-09-07 10:15:00,73.0,73.1,72.99,73.08,123600.0,45.6627,45.7253,45.6565,45.7128,123600.0
2012-09-07 10:20:00,73.08,73.21,73.08,73.2,277600.0,45.7128,45.7941,45.7128,45.7878,277600.0
2012-09-07 10:25:00,73.21,73.24,73.17,73.2,145800.0,45.7941,45.8129,45.7691,45.7878,145800.0
2012-09-07 10:30:00,73.2,73.2,73.05,73.09,172000.0,45.7878,45.7878,45.694,45.719,172000.0
2012-09-07 10:35:00,73.09,73.12,73.05,73.07,309900.0,45.719,45.7378,45.694,45.7065,309900.0
2012-09-07 10:40:00,73.06,73.14,73.06,73.08,178600.0,45.7003,45.7503,45.7003,45.7128,178600.0
2012-09-07 10:45:00,73.09,73.09,73.05,73.05,284900.0,45.719,45.719,45.694,45.694,284900.0
2012-09-07 10:50:00,73.06,73.14,73.06,73.1,322700.0,45.7003,45.7503,45.7003,45.7253,322700.0
2012-09-07 10:55:00,73.1,73.2,73.1,73.17,277500.0,45.7253,45.7878,45.7253,45.7691,277500.0
2012-09-07 11:00:00,73.17,73.18,73.1,73.18,205600.0,45.7691,45.7753,45.7253,45.7753,205600.0
2012-09-07 11:05:00,73.17,73.18,73.11,73.13,108500.0,45.7691,45.7753,45.7315,45.7441,108500.0
2012-09-07 11:10:00,73.14,73.21,73.14,73.2,231500.0,45.7503,45.7941,45.7503,45.7878,231500.0
2012-09-07 11:15:00,73.2,73.2,73.06,73.09,172300.0,45.7878,45.7878,45.7003,45.719,172300.0
2012-09-07 11:20:00,73.11,73.18,73.09,73.15,152600.0,45.7315,45.7753,45.719,45.7566,152600.0
2012-09-07 11:25:00,73.14,73.19,73.11,73.17,122500.0,45.7503,45.7816,45.7315,45.7691,122500.0
2012-09-07 11:30:00,73.17,73.22,73.12,73.12,141400.0,45.7691,45.8003,45.7378,45.7378,141400.0
2012-09-07 11:35:00,73.13,73.15,73.1,73.1,62100.0,45.7441,45.7566,45.7253,45.7253,62100.0
2012-09-07 11:40:00,73.11,73.17,73.11,73.16,100000.0,45.7315,45.7691,45.7315,45.7628,100000.0
2012-09-07 11:45:00,73.16,73.22,73.16,73.21,90700.0,45.7628,45.8003,45.7628,45.7941,90700.0
2012-09-07 11:50:00,73.21,73.29,73.2,73.27,226300.0,45.7941,45.8441,45.7878,45.8316,226300.0
2012-09-07 11:55:00,73.27,73.38,73.27,73.38,142000.0,45.8316,45.9004,45.8316,45.9004,142000.0
2012-09-07 12:00:00,73.37,73.38,73.33,73.35,124700.0,45.8942,45.9004,45.8692,45.8817,124700.0
2012-09-07 12:05:00,73.35,73.4,73.34,73.39,101300.0,45.8817,45.9129,45.8754,45.9067,101300.0
2012-09-07 12:10:00,73.39,73.39,73.32,73.33,82100.0,45.9067,45.9067,45.8629,45.8692,82100.0
2012-09-07 12:15:00,73.32,73.34,73.28,73.33,287000.0,45.8629,45.8754,45.8379,45.8692,287000.0
2012-09-07 12:20:00,73.32,73.34,73.31,73.33,181300.0,45.8629,45.8754,45.8566,45.8692,181300.0
2012-09-07 12:25:00,73.33,73.34,73.27,73.29,69400.0,45.8692,45.8754,45.8316,45.8441,69400.0
2012-09-07 12:30:00,73.29,73.34,73.28,73.3,41300.0,45.8441,45.8754,45.8379,45.8504,41300.0
2012-09-07 12:35:00,73.31,73.32,73.29,73.3,102400.0,45.8566,45.8629,45.8441,45.8504,102400.0
2012-09-07 12:40:00,73.3,73.32,73.28,73.32,111900.0,45.8504,45.8629,45.8379,45.8629,111900.0
2012-09-07 12:45:00,73.33,73.39,73.32,73.38,103500.0,45.8692,45.9067,45.8629,45.9004,103500.0
2012-09-07 12:50:00,73.38,73.44,73.36,73.38,217100.0,45.9004,45.938,45.8879,45.9004,217100.0
2012-09-07 12:55:00,73.38,73.4,73.36,73.38,30100.0,45.9004,45.9129,45.8879,45.9004,30100.0
2012-09-07 13:00:00,73.38,73.4,73.36,73.39,145500.0,45.9004,45.9129,45.8879,45.9067,145500.0
2012-09-07 13:05:00,73.39,73.39,73.36,73.37,146300.0,45.9067,45.9067,45.8879,45.8942,146300.0
2012-09-07 13:10:00,73.37,73.37,73.32,73.33,162600.0,45.8942,45.8942,45.8629,45.8692,162600.0
2012-09-07 13:15:00,73.33,73.34,73.29,73.34,235400.0,45.8692,45.8754,45.8441,45.8754,235400.0
2012-09-07 13:20:00,73.34,73.37,73.33,73.36,122600.0,45.8754,45.8942,45.8692,45.8879,122600.0
2012-09-07 13:25:00,73.36,73.37,73.33,73.35,41800.0,45.8879,45.8942,45.8692,45.8817,41800.0
2012-09-07 13:30:00,73.34,73.34,73.29,73.31,47000.0,45.8754,45.8754,45.8441,45.8566,47000.0
2012-09-07 13:35:00,73.32,73.32,73.29,73.3,46300.0,45.8629,45.8629,45.8441,45.8504,46300.0
2012-09-07 13:40:00,73.3,73.3,73.22,73.24,28200.0,45.8504,45.8504,45.8003,45.8129,28200.0
2012-09-07 13:45:00,73.23,73.26,73.23,73.23,43200.0,45.8066,45.8254,45.8066,45.8066,43200.0
2012-09-07 13:50:00,73.24,73.28,73.23,73.28,39500.0,45.8129,45.8379,45.8066,45.8379,39500.0
2012-09-07 13:55:00,73.28,73.29,73.23,73.23,40600.0,45.8379,45.8441,45.8066,45.8066,40600.0
2012-09-07 14:00:00,73.23,73.28,73.23,73.25,38200.0,45.8066,45.8379,45.8066,45.8191,38200.0
2012-09-07 14:05:00,73.26,73.28,73.23,73.27,100700.0,45.8254,45.8379,45.8066,45.8316,100700.0
2012-09-07 14:10:00,73.27,73.28,73.24,73.25,81300.0,45.8316,45.8379,45.8129,45.8191,81300.0
2012-09-07 14:15:00,73.25,73.28,73.25,73.27,67500.0,45.8191,45.8379,45.8191,45.8316,67500.0
2012-09-07 14:20:00,73.28,73.28,73.24,73.26,43700.0,45.8379,45.8379,45.8129,45.8254,43700.0
2012-09-07 14:25:00,73.26,73.28,73.24,73.27,60300.0,45.8254,45.8379,45.8129,45.8316,60300.0
2012-09-07 14:30:00,73.27,73.29,73.26,73.27,34200.0,45.8316,45.8441,45.8254,45.8316,34200.0
2012-09-07 14:35:00,73.28,73.31,73.28,73.3,55400.0,45.8379,45.8566,45.8379,45.8504,55400.0
2012-09-07 14:40:00,73.3,73.31,73.26,73.28,76800.0,45.8504,45.8566,45.8254,45.8379,76800.0
2012-09-07 14:45:00,73.28,73.36,73.28,73.35,61500.0,45.8379,45.8879,45.8379,45.8817,61500.0
2012-09-07 14:50:00,73.35,73.36,73.34,73.34,47000.0,45.8817,45.8879,45.8754,45.8754,47000.0
2012-09-07 14:55:00,73.35,73.36,73.32,73.32,44800.0,45.8817,45.8879,45.8629,45.8629,44800.0
2012-09-07 15:00:00,73.33,73.34,73.3,73.32,81400.0,45.8692,45.8754,45.8504,45.8629,81400.0
2012-09-07 15:05:00,73.33,73.37,73.32,73.37,36500.0,45.8692,45.8942,45.8629,45.8942,36500.0
2012-09-07 15:10:00,73.36,73.37,73.29,73.33,81900.0,45.8879,45.8942,45.8441,45.8692,81900.0
2012-09-07 15:15:00,73.33,73.34,73.29,73.3,45800.0,45.8692,45.8754,45.8441,45.8504,45800.0
2012-09-07 15:20:00,73.3,73.33,73.29,73.32,152400.0,45.8504,45.8692,45.8441,45.8629,152400.0
2012-09-07 15:25:00,73.32,73.34,73.31,73.32,55900.0,45.8629,45.8754,45.8566,45.8629,55900.0
2012-09-07 15:30:00,73.32,73.38,73.32,73.37,129200.0,45.8629,45.9004,45.8629,45.8942,129200.0
2012-09-07 15:35:00,73.37,73.39,73.32,73.33,229200.0,45.8942,45.9067,45.8629,45.8692,229200.0
2012-09-07 15:40:00,73.34,73.37,73.33,73.36,149400.0,45.8754,45.8942,45.8692,45.8879,149400.0
2012-09-07 15:45:00,73.36,73.47,73.36,73.46,314600.0,45.8879,45.9567,45.8879,45.9505,314600.0
2012-09-07 15:50:00,73.46,73.47,73.44,73.46,309100.0,45.9505,45.9567,45.938,45.9505,309100.0
2012-09-07 15:55:00,73.45,73.47,73.43,73.45,717100.0,45.9442,45.9567,45.9317,45.9442,717100.0
2012-09-10 09:30:00,73.33,73.5,73.33,73.39,252200.0,45.8692,45.9755,45.8692,45.9067,252200.0
2012-09-10 09:35:00,73.39,73.51,73.39,73.51,116200.0,45.9067,45.9817,45.9067,45.9817,116200.0
2012-09-10 09:40:00,73.5,73.55,73.46,73.53,135200.0,45.9755,46.0068,45.9505,45.9943,135200.0
2012-09-10 09:45:00,73.54,73.7,73.53,73.62,168400.0,46.0005,46.1006,45.9943,46.0506,168400.0
2012-09-10 09:50:00,73.61,73.65,73.6,73.62,197000.0,46.0443,46.0693,46.038,46.0506,197000.0
2012-09-10 09:55:00,73.62,73.72,73.6,73.69,104400.0,46.0506,46.1131,46.038,46.0943,104400.0
2012-09-10 10:00:00,73.69,73.78,73.69,73.78,100700.0,46.0943,46.1506,46.0943,46.1506,100700.0
2012-09-10 10:05:00,73.78,73.83,73.75,73.82,71900.0,46.1506,46.1819,46.1319,46.1757,71900.0
2012-09-10 10:10:00,73.82,73.82,73.73,73.78,173100.0,46.1757,46.1757,46.1194,46.1506,173100.0
2012-09-10 10:15:00,73.78,73.82,73.74,73.77,71400.0,46.1506,46.1757,46.1256,46.1444,71400.0
2012-09-10 10:20:00,73.77,73.77,73.68,73.74,237100.0,46.1444,46.1444,46.0881,46.1256,237100.0
2012-09-10 10:25:00,73.74,73.78,73.68,73.72,60500.0,46.1256,46.1506,46.0881,46.1131,60500.0
2012-09-10 10:30:00,73.72,73.77,73.72,73.75,37400.0,46.1131,46.1444,46.1131,46.1319,37400.0
2012-09-10 10:35:00,73.75,73.76,73.71,73.71,47700.0,46.1319,46.1381,46.1069,46.1069,47700.0
2012-09-10 10:40:00,73.71,73.72,73.62,73.63,84700.0,46.1069,46.1131,46.0506,46.0568,84700.0
2012-09-10 10:45:00,73.62,73.67,73.61,73.65,36800.0,46.0506,46.0818,46.0443,46.0693,36800.0
2012-09-10 10:50:00,73.64,73.64,73.58,73.6,26700.0,46.0631,46.0631,46.0255,46.038,26700.0
2012-09-10 10:55:00,73.6,73.7,73.6,73.63,124200.0,46.038,46.1006,46.038,46.0568,124200.0
2012-09-10 11:00:00,73.63,73.68,73.6,73.68,34600.0,46.0568,46.0881,46.038,46.0881,34600.0
2012-09-10 11:05:00,73.69,73.73,73.65,73.68,43100.0,46.0943,46.1194,46.0693,46.0881,43100.0
2012-09-10 11:10:00,73.68,73.68,73.64,73.68,34000.0,46.0881,46.0881,46.0631,46.0881,34000.0
2012-09-10 11:15:00,73.68,73.72,73.65,73.7,48100.0,46.0881,46.1131,46.0693,46.1006,48100.0
2012-09-10 11:20:00,73.7,73.7,73.62,73.62,33800.0,46.1006,46.1006,46.0506,46.0506,33800.0
2012-09-10 11:25:00,73.63,73.68,73.61,73.63,52700.0,46.0568,46.0881,46.0443,46.0568,52700.0
2012-09-10 11:30:00,73.63,73.69,73.63,73.68,49200.0,46.0568,46.0943,46.0568,46.0881,49200.0
2012-09-10 11:35:00,73.69,73.69,73.63,73.69,34700.0,46.0943,46.0943,46.0568,46.0943,34700.0
2012-09-10 11:40:00,73.7,73.7,73.64,73.7,31600.0,46.1006,46.1006,46.0631,46.1006,31600.0
2012-09-10 11:45:00,73.69,73.69,73.61,73.64,39400.0,46.0943,46.0943,46.0443,46.0631,39400.0
2012-09-10 11:50:00,73.64,73.65,73.62,73.64,23100.0,46.0631,46.0693,46.0506,46.0631,23100.0
2012-09-10 11:55:00,73.65,73.66,73.62,73.64,32300.0,46.0693,46.0756,46.0506,46.0631,32300.0
2012-09-10 12:00:00,73.65,73.68,73.63,73.65,13800.0,46.0693,46.0881,46.0568,46.0693,13800.0
2012-09-10 12:05:00,73.65,73.66,73.58,73.58,35700.0,46.0693,46.0756,46.0255,46.0255,35700.0
2012-09-10 12:10:00,73.58,73.63,73.58,73.63,25000.0,46.0255,46.0568,46.0255,46.0568,25000.0
2012-09-10 12:15:00,73.64,73.66,73.61,73.61,37200.0,46.0631,46.0756,46.0443,46.0443,37200.0
2012-09-10 12:20:00,73.61,73.61,73.56,73.57,19900.0,46.0443,46.0443,46.013,46.0193,19900.0
2012-09-10 12:25:00,73.56,73.58,73.54,73.57,60300.0,46.013,46.0255,46.0005,46.0193,60300.0
2012-09-10 12:30:00,73.57,73.58,73.53,73.53,30200.0,46.0193,46.0255,45.9943,45.9943,30200.0
2012-09-10 12:35:00,73.53,73.59,73.53,73.57,21200.0,45.9943,46.0318,45.9943,46.0193,21200.0
2012-09-10 12:40:00,73.58,73.62,73.56,73.62,14000.0,46.0255,46.0506,46.013,46.0506,14000.0
2012-09-10 12:45:00,73.61,73.61,73.58,73.6,19800.0,46.0443,46.0443,46.0255,46.038,19800.0
2012-09-10 12:50:00,73.61,73.62,73.57,73.61,26500.0,46.0443,46.0506,46.0193,46.0443,26500.0
2012-09-10 12:55:00,73.61,73.63,73.6,73.63,20000.0,46.0443,46.0568,46.038,46.0568,20000.0
2012-09-10 13:00:00,73.62,73.64,73.62,73.64,16600.0,46.0506,46.0631,46.0506,46.0631,16600.0
2012-09-10 13:05:00,73.63,73.65,73.62,73.65,12800.0,46.0568,46.0693,46.0506,46.0693,12800.0
2012-09-10 13:10:00,73.64,73.66,73.63,73.66,12900.0,46.0631,46.0756,46.0568,46.0756,12900.0
2012-09-10 13:15:00,73.66,73.66,73.63,73.64,11300.0,46.0756,46.0756,46.0568,46.0631,11300.0
2012-09-10 13:20:00,73.63,73.63,73.6,73.63,22300.0,46.0568,46.0568,46.038,46.0568,22300.0
2012-09-10 13:25:00,73.63,73.66,73.62,73.65,20300.0,46.0568,46.0756,46.0506,46.0693,20300.0
2012-09-10 13:30:00,73.65,73.67,73.6,73.61,17700.0,46.0693,46.0818,46.038,46.0443,17700.0
2012-09-10 13:35:00,73.62,73.63,73.58,73.58,18300.0,46.0506,46.0568,46.0255,46.0255,18300.0
2012-09-10 13:40:00,73.57,73.57,73.47,73.5,49700.0,46.0193,46.0193,45.9567,45.9755,49700.0
2012-09-10 13:45:00,73.49,73.49,73.46,73.46,23300.0,45.9692,45.9692,45.9505,45.9505,23300.0
2012-09-10 13:50:00,73.47,73.56,73.47,73.55,20800.0,45.9567,46.013,45.9567,46.0068,20800.0
2012-09-10 13:55:00,73.55,73.55,73.48,73.49,33200.0,46.0068,46.0068,45.963,45.9692,33200.0
2012-09-10 14:00:00,73.5,73.56,73.49,73.55,30100.0,45.9755,46.013,45.9692,46.0068,30100.0
2012-09-10 14:05:00,73.54,73.55,73.52,73.53,35100.0,46.0005,46.0068,45.988,45.9943,35100.0
2012-09-10 14:10:00,73.52,73.53,73.48,73.48,24400.0,45.988,45.9943,45.963,45.963,24400.0
2012-09-10 14:15:00,73.48,73.53,73.48,73.52,30000.0,45.963,45.9943,45.963,45.988,30000.0
2012-09-10 14:20:00,73.52,73.55,73.52,73.53,19600.0,45.988,46.0068,45.988,45.9943,19600.0
2012-09-10 14:25:00,73.53,73.56,73.51,73.54,30600.0,45.9943,46.013,45.9817,46.0005,30600.0
2012-09-10 14:30:00,73.54,73.56,73.51,73.56,34800.0,46.0005,46.013,45.9817,46.013,34800.0
2012-09-10 14:35:00,73.56,73.58,73.49,73.5,70500.0,46.013,46.0255,45.9692,45.9755,70500.0
2012-09-10 14:40:00,73.49,73.5,73.41,73.45,196700.0,45.9692,45.9755,45.9192,45.9442,196700.0
2012-09-10 14:45:00,73.44,73.49,73.44,73.48,68100.0,45.938,45.9692,45.938,45.963,68100.0
2012-09-10 14:50:00,73.48,73.49,73.42,73.47,92300.0,45.963,45.9692,45.9255,45.9567,92300.0
2012-09-10 14:55:00,73.47,73.49,73.43,73.44,49700.0,45.9567,45.9692,45.9317,45.938,49700.0
2012-09-10 15:00:00,73.45,73.48,73.43,73.45,77700.0,45.9442,45.963,45.9317,45.9442,77700.0
2012-09-10 15:05:00,73.44,73.48,73.44,73.47,42600.0,45.938,45.963,45.938,45.9567,42600.0
2012-09-10 15:10:00,73.47,73.48,73.37,73.39,114500.0,45.9567,45.963,45.8942,45.9067,114500.0
2012-09-10 15:15:00,73.39,73.4,73.31,73.32,142400.0,45.9067,45.9129,45.8566,45.8629,142400.0
2012-09-10 15:20:00,73.32,73.33,73.26,73.3,140900.0,45.8629,45.8692,45.8254,45.8504,140900.0
2012-09-10 15:25:00,73.31,73.35,73.3,73.3,80500.0,45.8566,45.8817,45.8504,45.8504,80500.0
2012-09-10 15:30:00,73.3,73.31,73.26,73.27,121700.0,45.8504,45.8566,45.8254,45.8316,121700.0
2012-09-10 15:35:00,73.27,73.29,73.24,73.26,61900.0,45.8316,45.8441,45.8129,45.8254,61900.0
2012-09-10 15:40:00,73.26,73.27,73.16,73.18,351600.0,45.8254,45.8316,45.7628,45.7753,351600.0
2012-09-10 15:45:00,73.17,73.17,73.1,73.15,203100.0,45.7691,45.7691,45.7253,45.7566,203100.0
2012-09-10 15:50:00,73.15,73.19,73.14,73.19,113000.0,45.7566,45.7816,45.7503,45.7816,113000.0
2012-09-10 15:55:00,73.18,73.19,73.11,73.14,319900.0,45.7753,45.7816,45.7315,45.7503,319900.0
2012-09-11 09:30:00,73.39,73.55,73.35,73.52,123000.0,45.9067,46.0068,45.8817,45.988,123000.0
2012-09-11 09:35:00,73.52,73.67,73.52,73.65,127100.0,45.988,46.0818,45.988,46.0693,127100.0
2012-09-11 09:40:00,73.65,73.72,73.5,73.55,188800.0,46.0693,46.1131,45.9755,46.0068,188800.0
2012-09-11 09:45:00,73.56,73.66,73.53,73.66,40800.0,46.013,46.0756,45.9943,46.0756,40800.0
2012-09-11 09:50:00,73.67,73.78,73.67,73.72,117800.0,46.0818,46.1506,46.0818,46.1131,117800.0
2012-09-11 09:55:00,73.72,73.79,73.69,73.75,149800.0,46.1131,46.1569,46.0943,46.1319,149800.0
2012-09-11 10:00:00,73.75,73.82,73.75,73.79,44100.0,46.1319,46.1757,46.1319,46.1569,44100.0
2012-09-11 10:05:00,73.79,73.81,73.77,73.77,12100.0,46.1569,46.1694,46.1444,46.1444,12100.0
2012-09-11 10:10:00,73.78,73.86,73.77,73.86,225000.0,46.1506,46.2007,46.1444,46.2007,225000.0
2012-09-11 10:15:00,73.85,73.95,73.85,73.92,238200.0,46.1944,46.257,46.1944,46.2382,238200.0
2012-09-11 10:20:00,73.92,73.94,73.9,73.93,55600.0,46.2382,46.2507,46.2257,46.2445,55600.0
2012-09-11 10:25:00,73.93,73.96,73.91,73.93,88200.0,46.2445,46.2632,46.232,46.2445,88200.0
2012-09-11 10:30:00,73.94,73.99,73.91,73.96,73400.0,46.2507,46.282,46.232,46.2632,73400.0
2012-09-11 10:35:00,73.96,73.96,73.9,73.92,59100.0,46.2632,46.2632,46.2257,46.2382,59100.0
2012-09-11 10:40:00,73.92,74.01,73.91,73.95,155000.0,46.2382,46.2945,46.232,46.257,155000.0
2012-09-11 10:45:00,73.94,73.99,73.93,73.96,226900.0,46.2507,46.282,46.2445,46.2632,226900.0
2012-09-11 10:50:00,73.96,73.99,73.95,73.96,127100.0,46.2632,46.282,46.257,46.2632,127100.0
2012-09-11 10:55:00,73.97,74.0,73.95,73.95,55800.0,46.2695,46.2883,46.257,46.257,55800.0
2012-09-11 11:00:00,73.95,74.0,73.95,73.97,111100.0,46.257,46.2883,46.257,46.2695,111100.0
2012-09-11 11:05:00,73.96,73.98,73.89,73.89,112800.0,46.2632,46.2757,46.2194,46.2194,112800.0
2012-09-11 11:10:00,73.89,73.93,73.85,73.87,139600.0,46.2194,46.2445,46.1944,46.2069,139600.0
2012-09-11 11:15:00,73.86,73.91,73.84,73.91,104200.0,46.2007,46.232,46.1882,46.232,104200.0
2012-09-11 11:20:00,73.92,74.03,73.91,74.03,79800.0,46.2382,46.307,46.232,46.307,79800.0
2012-09-11 11:25:00,74.03,74.08,74.01,74.07,75600.0,46.307,46.3383,46.2945,46.332,75600.0
2012-09-11 11:30:00,74.07,74.1,74.07,74.1,66100.0,46.332,46.3508,46.332,46.3508,66100.0
2012-09-11 11:35:00,74.1,74.11,74.07,74.08,34100.0,46.3508,46.3571,46.332,46.3383,34100.0
2012-09-11 11:40:00,74.09,74.1,74.04,74.05,59000.0,46.3445,46.3508,46.3133,46.3195,59000.0
2012-09-11 11:45:00,74.04,74.09,74.04,74.07,81400.0,46.3133,46.3445,46.3133,46.332,81400.0
2012-09-11 11:50:00,74.06,74.07,74.01,74.01,35800.0,46.3258,46.332,46.2945,46.2945,35800.0
2012-09-11 11:55:00,74.01,74.03,73.99,74.03,131000.0,46.2945,46.307,46.282,46.307,131000.0
2012-09-11 12:00:00,74.03,74.03,74.0,74.01,19900.0,46.307,46.307,46.2883,46.2945,19900.0
2012-09-11 12:05:00,74.0,74.01,73.96,73.96,20800.0,46.2883,46.2945,46.2632,46.2632,20800.0
2012-09-11 12:10:00,73.97,73.98,73.87,73.91,60800.0,46.2695,46.2757,46.2069,46.232,60800.0
2012-09-11 12:15:00,73.91,73.94,73.9,73.92,20500.0,46.232,46.2507,46.2257,46.2382,20500.0
2012-09-11 12:20:00,73.91,73.96,73.9,73.95,27800.0,46.232,46.2632,46.2257,46.257,27800.0
2012-09-11 12:25:00,73.96,73.98,73.95,73.95,27300.0,46.2632,46.2757,46.257,46.257,27300.0
2012-09-11 12:30:00,73.95,73.97,73.94,73.97,22700.0,46.257,46.2695,46.2507,46.2695,22700.0
2012-09-11 12:35:00,73.97,73.97,73.94,73.95,19600.0,46.2695,46.2695,46.2507,46.257,19600.0
2012-09-11 12:40:00,73.95,73.98,73.95,73.98,52000.0,46.257,46.2757,46.257,46.2757,52000.0
2012-09-11 12:45:00,73.98,73.98,73.94,73.95,17400.0,46.2757,46.2757,46.2507,46.257,17400.0
2012-09-11 12:50:00,73.95,73.95,73.89,73.91,29500.0,46.257,46.257,46.2194,46.232,29500.0
2012-09-11 12:55:00,73.9,73.94,73.9,73.92,37200.0,46.2257,46.2507,46.2257,46.2382,37200.0
2012-09-11 13:00:00,73.92,73.96,73.92,73.96,33100.0,46.2382,46.2632,46.2382,46.2632,33100.0
2012-09-11 13:05:00,73.96,73.97,73.94,73.97,34300.0,46.2632,46.2695,46.2507,46.2695,34300.0
2012-09-11 13:10:00,73.97,73.98,73.92,73.95,18200.0,46.2695,46.2757,46.2382,46.257,18200.0
2012-09-11 13:15:00,73.94,74.0,73.94,74.0,30700.0,46.2507,46.2883,46.2507,46.2883,30700.0
2012-09-11 13:20:00,73.99,74.0,73.92,73.95,95800.0,46.282,46.2883,46.2382,46.257,95800.0
2012-09-11 13:25:00,73.95,73.96,73.93,73.95,21700.0,46.257,46.2632,46.2445,46.257,21700.0
2012-09-11 13:30:00,73.95,73.95,73.9,73.91,45100.0,46.257,46.257,46.2257,46.232,45100.0
2012-09-11 13:35:00,73.91,73.93,73.9,73.92,58200.0,46.232,46.2445,46.2257,46.2382,58200.0
2012-09-11 13:40:00,73.92,73.96,73.9,73.96,254700.0,46.2382,46.2632,46.2257,46.2632,254700.0
2012-09-11 13:45:00,73.96,73.98,73.95,73.95,28400.0,46.2632,46.2757,46.257,46.257,28400.0
2012-09-11 13:50:00,73.95,73.97,73.91,73.92,24300.0,46.257,46.2695,46.232,46.2382,24300.0
2012-09-11 13:55:00,73.91,73.95,73.9,73.94,25900.0,46.232,46.257,46.2257,46.2507,25900.0
2012-09-11 14:00:00,73.94,73.98,73.94,73.94,28400.0,46.2507,46.2757,46.2507,46.2507,28400.0
2012-09-11 14:05:00,73.94,73.96,73.93,73.96,20200.0,46.2507,46.2632,46.2445,46.2632,20200.0
2012-09-11 14:10:00,73.95,73.98,73.92,73.93,31400.0,46.257,46.2757,46.2382,46.2445,31400.0
2012-09-11 14:15:00,73.94,74.0,73.94,73.98,25200.0,46.2507,46.2883,46.2507,46.2757,25200.0
2012-09-11 14:20:00,73.98,74.02,73.98,74.02,22700.0,46.2757,46.3008,46.2757,46.3008,22700.0
2012-09-11 14:25:00,74.02,74.03,73.97,74.0,29000.0,46.3008,46.307,46.2695,46.2883,29000.0
2012-09-11 14:30:00,74.0,74.02,73.98,73.98,18800.0,46.2883,46.3008,46.2757,46.2757,18800.0
2012-09-11 14:35:00,73.97,74.02,73.97,74.0,32200.0,46.2695,46.3008,46.2695,46.2883,32200.0
2012-09-11 14:40:00,74.0,74.02,73.99,74.0,31100.0,46.2883,46.3008,46.282,46.2883,31100.0
2012-09-11 14:45:00,74.0,74.02,73.94,73.94,110200.0,46.2883,46.3008,46.2507,46.2507,110200.0
2012-09-11 14:50:00,73.94,74.0,73.94,73.97,74700.0,46.2507,46.2883,46.2507,46.2695,74700.0
2012-09-11 14:55:00,73.98,74.01,73.95,73.96,122900.0,46.2757,46.2945,46.257,46.2632,122900.0
2012-09-11 15:00:00,73.96,73.97,73.91,73.92,83500.0,46.2632,46.2695,46.232,46.2382,83500.0
2012-09-11 15:05:00,73.92,73.98,73.92,73.93,68500.0,46.2382,46.2757,46.2382,46.2445,68500.0
2012-09-11 15:10:00,73.93,73.95,73.92,73.94,44300.0,46.2445,46.257,46.2382,46.2507,44300.0
2012-09-11 15:15:00,73.94,73.94,73.91,73.91,103000.0,46.2507,46.2507,46.232,46.232,103000.0
2012-09-11 15:20:00,73.91,73.91,73.87,73.89,107400.0,46.232,46.232,46.2069,46.2194,107400.0
2012-09-11 15:25:00,73.89,73.93,73.87,73.9,136900.0,46.2194,46.2445,46.2069,46.2257,136900.0
2012-09-11 15:30:00,73.91,74.0,73.9,73.97,80000.0,46.232,46.2883,46.2257,46.2695,80000.0
2012-09-11 15:35:00,73.98,73.98,73.9,73.94,264600.0,46.2757,46.2757,46.2257,46.2507,264600.0
2012-09-11 15:40:00,73.94,74.01,73.93,73.98,151300.0,46.2507,46.2945,46.2445,46.2757,151300.0
2012-09-11 15:45:00,73.98,74.01,73.9,74.01,158200.0,46.2757,46.2945,46.2257,46.2945,158200.0
2012-09-11 15:50:00,74.0,74.05,73.98,74.05,204300.0,46.2883,46.3195,46.2757,46.3195,204300.0
2012-09-11 15:55:00,74.04,74.05,73.93,73.93,513700.0,46.3133,46.3195,46.2445,46.2445,513700.0
2012-09-12 09:30:00,74.35,74.36,74.16,74.17,111300.0,46.5072,46.5134,46.3883,46.3946,111300.0
2012-09-12 09:35:00,74.17,74.25,74.05,74.24,272600.0,46.3946,46.4446,46.3195,46.4384,272600.0
2012-09-12 09:40:00,74.25,74.38,74.23,74.36,134700.0,46.4446,46.5259,46.4321,46.5134,134700.0
2012-09-12 09:45:00,74.37,74.5,74.37,74.43,101000.0,46.5197,46.601,46.5197,46.5572,101000.0
2012-09-12 09:50:00,74.44,74.48,74.4,74.42,55900.0,46.5635,46.5885,46.5385,46.551,55900.0
2012-09-12 09:55:00,74.43,74.48,74.41,74.48,143500.0,46.5572,46.5885,46.5447,46.5885,143500.0
2012-09-12 10:00:00,74.47,74.55,74.44,74.49,59700.0,46.5822,46.6323,46.5635,46.5948,59700.0
2012-09-12 10:05:00,74.48,74.48,74.41,74.46,40300.0,46.5885,46.5885,46.5447,46.576,40300.0
2012-09-12 10:10:00,74.45,74.52,74.45,74.5,137200.0,46.5697,46.6135,46.5697,46.601,137200.0
2012-09-12 10:15:00,74.51,74.55,74.46,74.52,108600.0,46.6073,46.6323,46.576,46.6135,108600.0
2012-09-12 10:20:00,74.52,74.54,74.49,74.49,71900.0,46.6135,46.626,46.5948,46.5948,71900.0
2012-09-12 10:25:00,74.49,74.49,74.41,74.44,116400.0,46.5948,46.5948,46.5447,46.5635,116400.0
2012-09-12 10:30:00,74.42,74.43,74.15,74.2,518900.0,46.551,46.5572,46.3821,46.4134,518900.0
2012-09-12 10:35:00,74.21,74.33,74.14,74.15,317800.0,46.4196,46.4947,46.3758,46.3821,317800.0
2012-09-12 10:40:00,74.16,74.19,74.07,74.17,388700.0,46.3883,46.4071,46.332,46.3946,388700.0
2012-09-12 10:45:00,74.16,74.21,74.1,74.21,92800.0,46.3883,46.4196,46.3508,46.4196,92800.0
2012-09-12 10:50:00,74.19,74.37,74.19,74.37,120600.0,46.4071,46.5197,46.4071,46.5197,120600.0
2012-09-12 10:55:00,74.37,74.41,74.28,74.34,94300.0,46.5197,46.5447,46.4634,46.5009,94300.0
2012-09-12 11:00:00,74.35,74.4,74.33,74.4,93800.0,46.5072,46.5385,46.4947,46.5385,93800.0
2012-09-12 11:05:00,74.4,74.45,74.37,74.42,118000.0,46.5385,46.5697,46.5197,46.551,118000.0
2012-09-12 11:10:00,74.42,74.43,74.33,74.38,120300.0,46.551,46.5572,46.4947,46.5259,120300.0
2012-09-12 11:15:00,74.38,74.4,74.34,74.4,56300.0,46.5259,46.5385,46.5009,46.5385,56300.0
2012-09-12 11:20:00,74.42,74.48,74.41,74.42,85100.0,46.551,46.5885,46.5447,46.551,85100.0
2012-09-12 11:25:00,74.43,74.44,74.38,74.41,36600.0,46.5572,46.5635,46.5259,46.5447,36600.0
2012-09-12 11:30:00,74.41,74.49,74.41,74.43,55300.0,46.5447,46.5948,46.5447,46.5572,55300.0
2012-09-12 11:35:00,74.42,74.47,74.42,74.43,20700.0,46.551,46.5822,46.551,46.5572,20700.0
2012-09-12 11:40:00,74.42,74.43,74.39,74.39,25700.0,46.551,46.5572,46.5322,46.5322,25700.0
2012-09-12 11:45:00,74.39,74.5,74.39,74.45,178500.0,46.5322,46.601,46.5322,46.5697,178500.0
2012-09-12 11:50:00,74.45,74.46,74.41,74.43,24500.0,46.5697,46.576,46.5447,46.5572,24500.0
2012-09-12 11:55:00,74.43,74.45,74.42,74.44,15900.0,46.5572,46.5697,46.551,46.5635,15900.0
2012-09-12 12:00:00,74.44,74.45,74.41,74.43,18800.0,46.5635,46.5697,46.5447,46.5572,18800.0
2012-09-12 12:05:00,74.42,74.43,74.36,74.38,23400.0,46.551,46.5572,46.5134,46.5259,23400.0
2012-09-12 12:10:00,74.37,74.38,74.35,74.35,17100.0,46.5197,46.5259,46.5072,46.5072,17100.0
2012-09-12 12:15:00,74.35,74.39,74.34,74.38,35900.0,46.5072,46.5322,46.5009,46.5259,35900.0
2012-09-12 12:20:00,74.38,74.4,74.36,74.38,15200.0,46.5259,46.5385,46.5134,46.5259,15200.0
2012-09-12 12:25:00,74.38,74.43,74.37,74.41,16900.0,46.5259,46.5572,46.5197,46.5447,16900.0
2012-09-12 12:30:00,74.41,74.45,74.39,74.42,76100.0,46.5447,46.5697,46.5322,46.551,76100.0
2012-09-12 12:35:00,74.41,74.44,74.38,74.39,35000.0,46.5447,46.5635,46.5259,46.5322,35000.0
2012-09-12 12:40:00,74.39,74.39,74.36,74.36,7800.0,46.5322,46.5322,46.5134,46.5134,7800.0
2012-09-12 12:45:00,74.36,74.38,74.34,74.36,21400.0,46.5134,46.5259,46.5009,46.5134,21400.0
2012-09-12 12:50:00,74.36,74.38,74.34,74.36,27500.0,46.5134,46.5259,46.5009,46.5134,27500.0
2012-09-12 12:55:00,74.37,74.4,74.36,74.38,26400.0,46.5197,46.5385,46.5134,46.5259,26400.0
2012-09-12 13:00:00,74.38,74.41,74.34,74.34,35300.0,46.5259,46.5447,46.5009,46.5009,35300.0
2012-09-12 13:05:00,74.34,74.45,74.34,74.42,68600.0,46.5009,46.5697,46.5009,46.551,68600.0
2012-09-12 13:10:00,74.42,74.43,74.4,74.4,40900.0,46.551,46.5572,46.5385,46.5385,40900.0
2012-09-12 13:15:00,74.4,74.42,74.37,74.4,41200.0,46.5385,46.551,46.5197,46.5385,41200.0
2012-09-12 13:20:00,74.39,74.43,74.39,74.4,37800.0,46.5322,46.5572,46.5322,46.5385,37800.0
2012-09-12 13:25:00,74.39,74.4,74.37,74.39,29800.0,46.5322,46.5385,46.5197,46.5322,29800.0
2012-09-12 13:30:00,74.38,74.41,74.37,74.4,23200.0,46.5259,46.5447,46.5197,46.5385,23200.0
2012-09-12 13:35:00,74.41,74.45,74.4,74.41,34900.0,46.5447,46.5697,46.5385,46.5447,34900.0
2012-09-12 13:40:00,74.41,74.45,74.41,74.42,187100.0,46.5447,46.5697,46.5447,46.551,187100.0
2012-09-12 13:45:00,74.41,74.46,74.41,74.44,97500.0,46.5447,46.576,46.5447,46.5635,97500.0
2012-09-12 13:50:00,74.43,74.44,74.38,74.4,32300.0,46.5572,46.5635,46.5259,46.5385,32300.0
2012-09-12 13:55:00,74.4,74.46,74.39,74.46,26100.0,46.5385,46.576,46.5322,46.576,26100.0
2012-09-12 14:00:00,74.45,74.48,74.45,74.46,43500.0,46.5697,46.5885,46.5697,46.576,43500.0
2012-09-12 14:05:00,74.46,74.47,74.44,74.45,13400.0,46.576,46.5822,46.5635,46.5697,13400.0
2012-09-12 14:10:00,74.45,74.47,74.45,74.45,30900.0,46.5697,46.5822,46.5697,46.5697,30900.0
2012-09-12 14:15:00,74.47,74.47,74.39,74.39,50800.0,46.5822,46.5822,46.5322,46.5322,50800.0
2012-09-12 14:20:00,74.4,74.44,74.37,74.44,45000.0,46.5385,46.5635,46.5197,46.5635,45000.0
2012-09-12 14:25:00,74.44,74.47,74.43,74.44,38900.0,46.5635,46.5822,46.5572,46.5635,38900.0
2012-09-12 14:30:00,74.44,74.46,74.42,74.45,55700.0,46.5635,46.576,46.551,46.5697,55700.0
2012-09-12 14:35:00,74.44,74.45,74.37,74.38,31500.0,46.5635,46.5697,46.5197,46.5259,31500.0
2012-09-12 14:40:00,74.38,74.38,74.34,74.38,62800.0,46.5259,46.5259,46.5009,46.5259,62800.0
2012-09-12 14:45:00,74.37,74.39,74.31,74.32,38300.0,46.5197,46.5322,46.4822,46.4884,38300.0
2012-09-12 14:50:00,74.32,74.37,74.32,74.35,56100.0,46.4884,46.5197,46.4884,46.5072,56100.0
2012-09-12 14:55:00,74.34,74.38,74.34,74.37,30700.0,46.5009,46.5259,46.5009,46.5197,30700.0
2012-09-12 15:00:00,74.37,74.37,74.27,74.31,95800.0,46.5197,46.5197,46.4571,46.4822,95800.0
2012-09-12 15:05:00,74.31,74.35,74.29,74.31,42900.0,46.4822,46.5072,46.4697,46.4822,42900.0
2012-09-12 15:10:00,74.3,74.3,74.25,74.3,63300.0,46.4759,46.4759,46.4446,46.4759,63300.0
2012-09-12 15:15:00,74.3,74.3,74.24,74.24,243800.0,46.4759,46.4759,46.4384,46.4384,243800.0
2012-09-12 15:20:00,74.26,74.26,74.2,74.24,174600.0,46.4509,46.4509,46.4134,46.4384,174600.0
2012-09-12 15:25:00,74.25,74.3,74.24,74.29,162600.0,46.4446,46.4759,46.4384,46.4697,162600.0
2012-09-12 15:30:00,74.29,74.34,74.29,74.34,306700.0,46.4697,46.5009,46.4697,46.5009,306700.0
2012-09-12 15:35:00,74.34,74.38,74.3,74.35,100900.0,46.5009,46.5259,46.4759,46.5072,100900.0
2012-09-12 15:40:00,74.35,74.37,74.34,74.34,104400.0,46.5072,46.5197,46.5009,46.5009,104400.0
2012-09-12 15:45:00,74.34,74.34,74.24,74.27,279200.0,46.5009,46.5009,46.4384,46.4571,279200.0
2012-09-12 15:50:00,74.27,74.32,74.25,74.29,247700.0,46.4571,46.4884,46.4446,46.4697,247700.0
2012-09-12 15:55:00,74.29,74.34,74.29,74.33,736200.0,46.4697,46.5009,46.4697,46.4947,736200.0
2012-09-13 09:30:00,74.53,74.54,74.17,74.17,109100.0,46.6198,46.626,46.3946,46.3946,109100.0
2012-09-13 09:35:00,74.17,74.19,74.08,74.17,59800.0,46.3946,46.4071,46.3383,46.3946,59800.0
2012-09-13 09:40:00,74.18,74.21,74.08,74.1,62100.0,46.4008,46.4196,46.3383,46.3508,62100.0
2012-09-13 09:45:00,74.09,74.14,73.95,73.97,263600.0,46.3445,46.3758,46.257,46.2695,263600.0
2012-09-13 09:50:00,73.97,74.08,73.95,74.04,119700.0,46.2695,46.3383,46.257,46.3133,119700.0
2012-09-13 09:55:00,74.04,74.14,74.02,74.13,89200.0,46.3133,46.3758,46.3008,46.3696,89200.0
2012-09-13 10:00:00,74.13,74.22,74.13,74.19,68300.0,46.3696,46.4259,46.3696,46.4071,68300.0
2012-09-13 10:05:00,74.18,74.19,74.1,74.13,60800.0,46.4008,46.4071,46.3508,46.3696,60800.0
2012-09-13 10:10:00,74.13,74.18,74.13,74.14,93200.0,46.3696,46.4008,46.3696,46.3758,93200.0
2012-09-13 10:15:00,74.13,74.21,74.12,74.17,52900.0,46.3696,46.4196,46.3633,46.3946,52900.0
2012-09-13 10:20:00,74.16,74.2,74.08,74.08,45500.0,46.3883,46.4134,46.3383,46.3383,45500.0
2012-09-13 10:25:00,74.05,74.07,73.99,73.99,46100.0,46.3195,46.332,46.282,46.282,46100.0
2012-09-13 10:30:00,73.98,74.04,73.96,74.0,113000.0,46.2757,46.3133,46.2632,46.2883,113000.0
2012-09-13 10:35:00,74.0,74.03,73.96,73.98,38000.0,46.2883,46.307,46.2632,46.2757,38000.0
2012-09-13 10:40:00,73.98,74.07,73.98,74.07,24800.0,46.2757,46.332,46.2757,46.332,24800.0
2012-09-13 10:45:00,74.07,74.14,74.04,74.13,64700.0,46.332,46.3758,46.3133,46.3696,64700.0
2012-09-13 10:50:00,74.13,74.13,74.09,74.11,28800.0,46.3696,46.3696,46.3445,46.3571,28800.0
2012-09-13 10:55:00,74.11,74.11,74.05,74.09,64100.0,46.3571,46.3571,46.3195,46.3445,64100.0
2012-09-13 11:00:00,74.08,74.17,74.08,74.17,37700.0,46.3383,46.3946,46.3383,46.3946,37700.0
2012-09-13 11:05:00,74.17,74.2,74.11,74.2,41500.0,46.3946,46.4134,46.3571,46.4134,41500.0
2012-09-13 11:10:00,74.19,74.24,74.16,74.21,68700.0,46.4071,46.4384,46.3883,46.4196,68700.0
2012-09-13 11:15:00,74.21,74.26,74.2,74.25,51000.0,46.4196,46.4509,46.4134,46.4446,51000.0
2012-09-13 11:20:00,74.25,74.26,74.21,74.24,48800.0,46.4446,46.4509,46.4196,46.4384,48800.0
2012-09-13 11:25:00,74.25,74.26,74.19,74.23,70400.0,46.4446,46.4509,46.4071,46.4321,70400.0
2012-09-13 11:30:00,74.22,74.25,74.2,74.2,64800.0,46.4259,46.4446,46.4134,46.4134,64800.0
2012-09-13 11:35:00,74.19,74.2,74.11,74.13,114100.0,46.4071,46.4134,46.3571,46.3696,114100.0
2012-09-13 11:40:00,74.14,74.16,74.12,74.15,71500.0,46.3758,46.3883,46.3633,46.3821,71500.0
2012-09-13 11:45:00,74.15,74.17,74.11,74.14,46600.0,46.3821,46.3946,46.3571,46.3758,46600.0
2012-09-13 11:50:00,74.14,74.16,74.08,74.08,41700.0,46.3758,46.3883,46.3383,46.3383,41700.0
2012-09-13 11:55:00,74.09,74.11,74.06,74.07,68000.0,46.3445,46.3571,46.3258,46.332,68000.0
2012-09-13 12:00:00,74.07,74.09,74.06,74.08,35400.0,46.332,46.3445,46.3258,46.3383,35400.0
2012-09-13 12:05:00,74.09,74.12,74.08,74.1,29900.0,46.3445,46.3633,46.3383,46.3508,29900.0
2012-09-13 12:10:00,74.09,74.11,74.01,74.01,43300.0,46.3445,46.3571,46.2945,46.2945,43300.0
2012-09-13 12:15:00,74.01,74.06,73.96,74.06,103900.0,46.2945,46.3258,46.2632,46.3258,103900.0
2012-09-13 12:20:00,74.06,74.16,74.05,74.14,90900.0,46.3258,46.3883,46.3195,46.3758,90900.0
2012-09-13 12:25:00,74.13,74.13,74.03,74.07,92500.0,46.3696,46.3696,46.307,46.332,92500.0
2012-09-13 12:30:00,74.07,74.63,74.0,74.45,954200.0,46.332,46.6823,46.2883,46.5697,954200.0
2012-09-13 12:35:00,74.45,74.46,74.23,74.41,296600.0,46.5697,46.576,46.4321,46.5447,296600.0
2012-09-13 12:40:00,74.41,74.75,74.38,74.64,436800.0,46.5447,46.7574,46.5259,46.6886,436800.0
2012-09-13 12:45:00,74.64,74.72,74.55,74.67,312000.0,46.6886,46.7386,46.6323,46.7073,312000.0
2012-09-13 12:50:00,74.66,74.7,74.6,74.64,170600.0,46.7011,46.7261,46.6636,46.6886,170600.0
2012-09-13 12:55:00,74.64,74.76,74.62,74.75,96000.0,46.6886,46.7636,46.6761,46.7574,96000.0
2012-09-13 13:00:00,74.76,74.9,74.75,74.89,170000.0,46.7636,46.8512,46.7574,46.845,170000.0
2012-09-13 13:05:00,74.9,74.94,74.85,74.87,355900.0,46.8512,46.8762,46.8199,46.8325,355900.0
2012-09-13 13:10:00,74.88,74.94,74.77,74.81,295700.0,46.8387,46.8762,46.7699,46.7949,295700.0
2012-09-13 13:15:00,74.81,74.97,74.81,74.95,161500.0,46.7949,46.895,46.7949,46.8825,161500.0
2012-09-13 13:20:00,74.95,75.1,74.95,75.05,154900.0,46.8825,46.9763,46.8825,46.945,154900.0
2012-09-13 13:25:00,75.05,75.22,75.05,75.19,572000.0,46.945,47.0514,46.945,47.0326,572000.0
2012-09-13 13:30:00,75.2,75.38,75.2,75.36,388900.0,47.0389,47.1515,47.0389,47.139,388900.0
2012-09-13 13:35:00,75.36,75.37,75.32,75.32,243000.0,47.139,47.1452,47.1139,47.1139,243000.0
2012-09-13 13:40:00,75.32,75.43,75.29,75.42,332100.0,47.1139,47.1827,47.0952,47.1765,332100.0
2012-09-13 13:45:00,75.42,75.5,75.38,75.42,211600.0,47.1765,47.2265,47.1515,47.1765,211600.0
2012-09-13 13:50:00,75.42,75.45,75.38,75.4,114400.0,47.1765,47.1953,47.1515,47.164,114400.0
2012-09-13 13:55:00,75.4,75.4,75.23,75.25,67800.0,47.164,47.164,47.0576,47.0701,67800.0
2012-09-13 14:00:00,75.26,75.52,75.23,75.5,161800.0,47.0764,47.239,47.0576,47.2265,161800.0
2012-09-13 14:05:00,75.49,75.53,75.46,75.52,240700.0,47.2203,47.2453,47.2015,47.239,240700.0
2012-09-13 14:10:00,75.51,75.62,75.5,75.59,179400.0,47.2328,47.3016,47.2265,47.2828,179400.0
2012-09-13 14:15:00,75.58,75.63,75.53,75.63,71900.0,47.2766,47.3078,47.2453,47.3078,71900.0
2012-09-13 14:20:00,75.63,75.81,75.63,75.81,126400.0,47.3078,47.4204,47.3078,47.4204,126400.0
2012-09-13 14:25:00,75.82,76.01,75.82,75.9,294300.0,47.4267,47.5455,47.4267,47.4767,294300.0
2012-09-13 14:30:00,75.9,75.9,75.65,75.68,217800.0,47.4767,47.4767,47.3204,47.3391,217800.0
2012-09-13 14:35:00,75.68,75.8,75.6,75.61,167900.0,47.3391,47.4142,47.2891,47.2953,167900.0
2012-09-13 14:40:00,75.61,75.73,75.61,75.73,92000.0,47.2953,47.3704,47.2953,47.3704,92000.0
2012-09-13 14:45:00,75.73,75.76,75.63,75.68,110000.0,47.3704,47.3892,47.3078,47.3391,110000.0
2012-09-13 14:50:00,75.67,75.68,75.58,75.61,54400.0,47.3329,47.3391,47.2766,47.2953,54400.0
2012-09-13 14:55:00,75.61,75.61,75.5,75.55,96000.0,47.2953,47.2953,47.2265,47.2578,96000.0
2012-09-13 15:00:00,75.55,75.56,75.47,75.51,177300.0,47.2578,47.2641,47.2078,47.2328,177300.0
2012-09-13 15:05:00,75.52,75.64,75.51,75.58,212200.0,47.239,47.3141,47.2328,47.2766,212200.0
2012-09-13 15:10:00,75.59,75.69,75.59,75.63,109000.0,47.2828,47.3454,47.2828,47.3078,109000.0
2012-09-13 15:15:00,75.63,75.65,75.45,75.46,101500.0,47.3078,47.3204,47.1953,47.2015,101500.0
2012-09-13 15:20:00,75.45,75.58,75.45,75.57,130700.0,47.1953,47.2766,47.1953,47.2703,130700.0
2012-09-13 15:25:00,75.57,75.64,75.55,75.59,117900.0,47.2703,47.3141,47.2578,47.2828,117900.0
2012-09-13 15:30:00,75.6,75.76,75.58,75.66,288800.0,47.2891,47.3892,47.2766,47.3266,288800.0
2012-09-13 15:35:00,75.67,75.77,75.66,75.74,90000.0,47.3329,47.3954,47.3266,47.3767,90000.0
2012-09-13 15:40:00,75.74,75.83,75.71,75.74,280300.0,47.3767,47.4329,47.3579,47.3767,280300.0
2012-09-13 15:45:00,75.75,75.75,75.66,75.72,304300.0,47.3829,47.3829,47.3266,47.3641,304300.0
2012-09-13 15:50:00,75.72,75.73,75.6,75.61,336800.0,47.3641,47.3704,47.2891,47.2953,336800.0
2012-09-13 15:55:00,75.61,75.63,75.5,75.63,1477200.0,47.2953,47.3078,47.2265,47.3078,1477200.0
2012-09-14 09:30:00,76.1,76.58,76.02,76.58,269200.0,47.6018,47.9021,47.5518,47.9021,269200.0
2012-09-14 09:35:00,76.58,76.84,76.57,76.83,878200.0,47.9021,48.0647,47.8958,48.0585,878200.0
2012-09-14 09:40:00,76.83,77.02,76.82,76.93,442900.0,48.0585,48.1773,48.0522,48.121,442900.0
2012-09-14 09:45:00,76.93,76.96,76.89,76.94,400400.0,48.121,48.1398,48.096,48.1273,400400.0
2012-09-14 09:50:00,76.94,77.14,76.94,77.08,311700.0,48.1273,48.2524,48.1273,48.2148,311700.0
2012-09-14 09:55:00,77.1,77.13,77.01,77.06,237000.0,48.2274,48.2461,48.1711,48.2023,237000.0
2012-09-14 10:00:00,77.07,77.13,77.04,77.1,133700.0,48.2086,48.2461,48.1898,48.2274,133700.0
2012-09-14 10:05:00,77.09,77.12,77.06,77.08,314400.0,48.2211,48.2399,48.2023,48.2148,314400.0
2012-09-14 10:10:00,77.07,77.22,77.06,77.22,280600.0,48.2086,48.3024,48.2023,48.3024,280600.0
2012-09-14 10:15:00,77.21,77.29,77.2,77.28,172800.0,48.2962,48.3462,48.2899,48.3399,172800.0
2012-09-14 10:20:00,77.28,77.35,77.27,77.28,188800.0,48.3399,48.3837,48.3337,48.3399,188800.0
2012-09-14 10:25:00,77.29,77.33,77.25,77.28,252300.0,48.3462,48.3712,48.3212,48.3399,252300.0
2012-09-14 10:30:00,77.29,77.29,77.16,77.16,151700.0,48.3462,48.3462,48.2649,48.2649,151700.0
2012-09-14 10:35:00,77.15,77.17,77.12,77.16,151300.0,48.2586,48.2711,48.2399,48.2649,151300.0
2012-09-14 10:40:00,77.15,77.19,77.12,77.12,184400.0,48.2586,48.2837,48.2399,48.2399,184400.0
2012-09-14 10:45:00,77.11,77.13,77.0,77.03,195900.0,48.2336,48.2461,48.1648,48.1836,195900.0
2012-09-14 10:50:00,77.03,77.04,76.92,76.99,274000.0,48.1836,48.1898,48.1148,48.1585,274000.0
2012-09-14 10:55:00,76.98,77.05,76.97,77.03,373900.0,48.1523,48.1961,48.146,48.1836,373900.0
2012-09-14 11:00:00,77.04,77.14,77.03,77.14,82100.0,48.1898,48.2524,48.1836,48.2524,82100.0
2012-09-14 11:05:00,77.14,77.14,76.99,77.02,198000.0,48.2524,48.2524,48.1585,48.1773,198000.0
2012-09-14 11:10:00,77.02,77.08,76.96,77.0,456600.0,48.1773,48.2148,48.1398,48.1648,456600.0
2012-09-14 11:15:00,77.0,77.01,76.9,76.91,143400.0,48.1648,48.1711,48.1023,48.1085,143400.0
2012-09-14 11:20:00,76.92,77.02,76.9,76.98,102500.0,48.1148,48.1773,48.1023,48.1523,102500.0
2012-09-14 11:25:00,76.98,77.04,76.96,77.0,90600.0,48.1523,48.1898,48.1398,48.1648,90600.0
2012-09-14 11:30:00,77.0,77.0,76.89,76.97,251500.0,48.1648,48.1648,48.096,48.146,251500.0
2012-09-14 11:35:00,76.98,77.0,76.87,76.87,167700.0,48.1523,48.1648,48.0835,48.0835,167700.0
2012-09-14 11:40:00,76.88,76.93,76.87,76.88,98400.0,48.0897,48.121,48.0835,48.0897,98400.0
2012-09-14 11:45:00,76.87,76.88,76.8,76.8,187800.0,48.0835,48.0897,48.0397,48.0397,187800.0
2012-09-14 11:50:00,76.81,76.84,76.72,76.73,190100.0,48.046,48.0647,47.9897,47.9959,190100.0
2012-09-14 11:55:00,76.73,76.76,76.65,76.67,148000.0,47.9959,48.0147,47.9459,47.9584,148000.0
2012-09-14 12:00:00,76.66,76.82,76.66,76.79,110800.0,47.9521,48.0522,47.9521,48.0334,110800.0
2012-09-14 12:05:00,76.78,76.84,76.78,76.84,56800.0,48.0272,48.0647,48.0272,48.0647,56800.0
2012-09-14 12:10:00,76.84,76.9,76.83,76.83,57400.0,48.0647,48.1023,48.0585,48.0585,57400.0
2012-09-14 12:15:00,76.82,76.94,76.8,76.91,41800.0,48.0522,48.1273,48.0397,48.1085,41800.0
2012-09-14 12:20:00,76.92,76.97,76.9,76.95,74500.0,48.1148,48.146,48.1023,48.1335,74500.0
2012-09-14 12:25:00,76.95,76.97,76.89,76.9,65000.0,48.1335,48.146,48.096,48.1023,65000.0
2012-09-14 12:30:00,76.91,76.93,76.87,76.93,59400.0,48.1085,48.121,48.0835,48.121,59400.0
2012-09-14 12:35:00,76.92,76.93,76.84,76.86,50100.0,48.1148,48.121,48.0647,48.0772,50100.0
2012-09-14 12:40:00,76.86,76.9,76.82,76.83,104200.0,48.0772,48.1023,48.0522,48.0585,104200.0
2012-09-14 12:45:00,76.83,76.87,76.79,76.85,78600.0,48.0585,48.0835,48.0334,48.071,78600.0
2012-09-14 12:50:00,76.86,76.9,76.85,76.87,93800.0,48.0772,48.1023,48.071,48.0835,93800.0
2012-09-14 12:55:00,76.87,76.88,76.78,76.79,59300.0,48.0835,48.0897,48.0272,48.0334,59300.0
2012-09-14 13:00:00,76.78,76.8,76.72,76.72,76800.0,48.0272,48.0397,47.9897,47.9897,76800.0
2012-09-14 13:05:00,76.74,76.77,76.72,76.73,95700.0,48.0022,48.0209,47.9897,47.9959,95700.0
2012-09-14 13:10:00,76.74,76.75,76.7,76.7,37300.0,48.0022,48.0084,47.9771,47.9771,37300.0
2012-09-14 13:15:00,76.71,76.71,76.65,76.66,89000.0,47.9834,47.9834,47.9459,47.9521,89000.0
2012-09-14 13:20:00,76.66,76.67,76.56,76.56,53500.0,47.9521,47.9584,47.8896,47.8896,53500.0
2012-09-14 13:25:00,76.55,76.57,76.5,76.53,106100.0,47.8833,47.8958,47.852,47.8708,106100.0
2012-09-14 13:30:00,76.53,76.64,76.53,76.56,99800.0,47.8708,47.9396,47.8708,47.8896,99800.0
2012-09-14 13:35:00,76.57,76.57,76.48,76.52,63000.0,47.8958,47.8958,47.8395,47.8646,63000.0
2012-09-14 13:40:00,76.52,76.56,76.51,76.53,104300.0,47.8646,47.8896,47.8583,47.8708,104300.0
2012-09-14 13:45:00,76.53,76.58,76.5,76.56,140800.0,47.8708,47.9021,47.852,47.8896,140800.0
2012-09-14 13:50:00,76.56,76.61,76.56,76.59,49800.0,47.8896,47.9209,47.8896,47.9083,49800.0
2012-09-14 13:55:00,76.58,76.67,76.58,76.65,98500.0,47.9021,47.9584,47.9021,47.9459,98500.0
2012-09-14 14:00:00,76.66,76.7,76.65,76.67,88100.0,47.9521,47.9771,47.9459,47.9584,88100.0
2012-09-14 14:05:00,76.67,76.68,76.58,76.59,69600.0,47.9584,47.9646,47.9021,47.9083,69600.0
2012-09-14 14:10:00,76.59,76.62,76.44,76.5,58200.0,47.9083,47.9271,47.8145,47.852,58200.0
2012-09-14 14:15:00,76.49,76.5,76.46,76.48,37700.0,47.8458,47.852,47.827,47.8395,37700.0
2012-09-14 14:20:00,76.48,76.54,76.47,76.53,91600.0,47.8395,47.8771,47.8333,47.8708,91600.0
2012-09-14 14:25:00,76.53,76.59,76.52,76.53,64200.0,47.8708,47.9083,47.8646,47.8708,64200.0
2012-09-14 14:30:00,76.53,76.59,76.49,76.54,215400.0,47.8708,47.9083,47.8458,47.8771,215400.0
2012-09-14 14:35:00,76.53,76.56,76.5,76.55,78400.0,47.8708,47.8896,47.852,47.8833,78400.0
2012-09-14 14:40:00,76.55,76.59,76.53,76.58,77700.0,47.8833,47.9083,47.8708,47.9021,77700.0
2012-09-14 14:45:00,76.58,76.67,76.57,76.64,36000.0,47.9021,47.9584,47.8958,47.9396,36000.0
2012-09-14 14:50:00,76.65,76.68,76.54,76.6,83400.0,47.9459,47.9646,47.8771,47.9146,83400.0
2012-09-14 14:55:00,76.6,76.73,76.59,76.65,123900.0,47.9146,47.9959,47.9083,47.9459,123900.0
2012-09-14 15:00:00,76.66,76.67,76.6,76.61,104200.0,47.9521,47.9584,47.9146,47.9209,104200.0
2012-09-14 15:05:00,76.61,76.66,76.58,76.59,102200.0,47.9209,47.9521,47.9021,47.9083,102200.0
2012-09-14 15:10:00,76.61,76.64,76.58,76.62,137100.0,47.9209,47.9396,47.9021,47.9271,137100.0
2012-09-14 15:15:00,76.61,76.64,76.5,76.53,82600.0,47.9209,47.9396,47.852,47.8708,82600.0
2012-09-14 15:20:00,76.53,76.55,76.36,76.36,119000.0,47.8708,47.8833,47.7645,47.7645,119000.0
2012-09-14 15:25:00,76.37,76.52,76.34,76.51,314000.0,47.7707,47.8646,47.752,47.8583,314000.0
2012-09-14 15:30:00,76.5,76.51,76.36,76.41,221700.0,47.852,47.8583,47.7645,47.7957,221700.0
2012-09-14 15:35:00,76.42,76.61,76.41,76.54,157000.0,47.802,47.9209,47.7957,47.8771,157000.0
2012-09-14 15:40:00,76.54,76.6,76.53,76.57,179300.0,47.8771,47.9146,47.8708,47.8958,179300.0
2012-09-14 15:45:00,76.57,76.57,76.38,76.41,235300.0,47.8958,47.8958,47.777,47.7957,235300.0
2012-09-14 15:50:00,76.4,76.53,76.4,76.51,422600.0,47.7895,47.8708,47.7895,47.8583,422600.0
2012-09-14 15:55:00,76.5,76.64,76.46,76.63,776200.0,47.852,47.9396,47.827,47.9334,776200.0
2012-09-17 09:30:00,76.25,76.48,76.23,76.42,266900.0,47.6957,47.8395,47.6832,47.802,266900.0
2012-09-17 09:35:00,76.42,76.62,76.41,76.59,202400.0,47.802,47.9271,47.7957,47.9083,202400.0
2012-09-17 09:40:00,76.58,76.7,76.5,76.5,116800.0,47.9021,47.9771,47.852,47.852,116800.0
2012-09-17 09:45:00,76.51,76.52,76.4,76.41,117900.0,47.8583,47.8646,47.7895,47.7957,117900.0
2012-09-17 09:50:00,76.41,76.43,76.35,76.42,92800.0,47.7957,47.8083,47.7582,47.802,92800.0
2012-09-17 09:55:00,76.41,76.53,76.4,76.53,147600.0,47.7957,47.8708,47.7895,47.8708,147600.0
2012-09-17 10:00:00,76.53,76.54,76.39,76.42,123400.0,47.8708,47.8771,47.7832,47.802,123400.0
2012-09-17 10:05:00,76.42,76.43,76.32,76.33,182400.0,47.802,47.8083,47.7395,47.7457,182400.0
2012-09-17 10:10:00,76.32,76.41,76.3,76.38,124900.0,47.7395,47.7957,47.7269,47.777,124900.0
2012-09-17 10:15:00,76.39,76.48,76.39,76.46,101200.0,47.7832,47.8395,47.7832,47.827,101200.0
2012-09-17 10:20:00,76.46,76.55,76.42,76.55,61800.0,47.827,47.8833,47.802,47.8833,61800.0
2012-09-17 10:25:00,76.55,76.68,76.55,76.67,70300.0,47.8833,47.9646,47.8833,47.9584,70300.0
2012-09-17 10:30:00,76.68,76.78,76.67,76.75,162500.0,47.9646,48.0272,47.9584,48.0084,162500.0
2012-09-17 10:35:00,76.74,76.76,76.56,76.58,110800.0,48.0022,48.0147,47.8896,47.9021,110800.0
2012-09-17 10:40:00,76.57,76.71,76.55,76.71,65600.0,47.8958,47.9834,47.8833,47.9834,65600.0
2012-09-17 10:45:00,76.72,76.76,76.67,76.76,43500.0,47.9897,48.0147,47.9584,48.0147,43500.0
2012-09-17 10:50:00,76.76,76.79,76.62,76.74,97000.0,48.0147,48.0334,47.9271,48.0022,97000.0
2012-09-17 10:55:00,76.74,76.76,76.7,76.72,57100.0,48.0022,48.0147,47.9771,47.9897,57100.0
2012-09-17 11:00:00,76.72,76.81,76.68,76.76,96400.0,47.9897,48.046,47.9646,48.0147,96400.0
2012-09-17 11:05:00,76.75,76.76,76.7,76.71,70400.0,48.0084,48.0147,47.9771,47.9834,70400.0
2012-09-17 11:10:00,76.71,76.74,76.67,76.72,159700.0,47.9834,48.0022,47.9584,47.9897,159700.0
2012-09-17 11:15:00,76.71,76.77,76.64,76.73,84900.0,47.9834,48.0209,47.9396,47.9959,84900.0
2012-09-17 11:20:00,76.73,76.75,76.7,76.71,44500.0,47.9959,48.0084,47.9771,47.9834,44500.0
2012-09-17 11:25:00,76.71,76.72,76.65,76.66,32100.0,47.9834,47.9897,47.9459,47.9521,32100.0
2012-09-17 11:30:00,76.66,76.69,76.62,76.66,57400.0,47.9521,47.9709,47.9271,47.9521,57400.0
2012-09-17 11:35:00,76.66,76.7,76.62,76.62,39000.0,47.9521,47.9771,47.9271,47.9271,39000.0
2012-09-17 11:40:00,76.63,76.69,76.61,76.68,51200.0,47.9334,47.9709,47.9209,47.9646,51200.0
2012-09-17 11:45:00,76.68,76.68,76.62,76.64,43400.0,47.9646,47.9646,47.9271,47.9396,43400.0
2012-09-17 11:50:00,76.65,76.68,76.62,76.62,34600.0,47.9459,47.9646,47.9271,47.9271,34600.0
2012-09-17 11:55:00,76.62,76.63,76.56,76.63,52100.0,47.9271,47.9334,47.8896,47.9334,52100.0
2012-09-17 12:00:00,76.62,76.67,76.6,76.65,45400.0,47.9271,47.9584,47.9146,47.9459,45400.0
2012-09-17 12:05:00,76.65,76.68,76.64,76.65,44900.0,47.9459,47.9646,47.9396,47.9459,44900.0
2012-09-17 12:10:00,76.65,76.66,76.62,76.63,34000.0,47.9459,47.9521,47.9271,47.9334,34000.0
2012-09-17 12:15:00,76.63,76.65,76.62,76.63,23200.0,47.9334,47.9459,47.9271,47.9334,23200.0
2012-09-17 12:20:00,76.63,76.68,76.63,76.67,27000.0,47.9334,47.9646,47.9334,47.9584,27000.0
2012-09-17 12:25:00,76.66,76.72,76.65,76.71,86600.0,47.9521,47.9897,47.9459,47.9834,86600.0
2012-09-17 12:30:00,76.72,76.73,76.66,76.67,98500.0,47.9897,47.9959,47.9521,47.9584,98500.0
2012-09-17 12:35:00,76.67,76.67,76.64,76.67,40300.0,47.9584,47.9584,47.9396,47.9584,40300.0
2012-09-17 12:40:00,76.66,76.66,76.62,76.63,43800.0,47.9521,47.9521,47.9271,47.9334,43800.0
2012-09-17 12:45:00,76.64,76.65,76.62,76.64,28000.0,47.9396,47.9459,47.9271,47.9396,28000.0
2012-09-17 12:50:00,76.63,76.64,76.61,76.62,50800.0,47.9334,47.9396,47.9209,47.9271,50800.0
2012-09-17 12:55:00,76.62,76.63,76.58,76.58,31200.0,47.9271,47.9334,47.9021,47.9021,31200.0
2012-09-17 13:00:00,76.57,76.59,76.56,76.56,36200.0,47.8958,47.9083,47.8896,47.8896,36200.0
2012-09-17 13:05:00,76.56,76.57,76.53,76.54,32900.0,47.8896,47.8958,47.8708,47.8771,32900.0
2012-09-17 13:10:00,76.53,76.58,76.53,76.53,92300.0,47.8708,47.9021,47.8708,47.8708,92300.0
2012-09-17 13:15:00,76.53,76.54,76.44,76.45,122200.0,47.8708,47.8771,47.8145,47.8208,122200.0
2012-09-17 13:20:00,76.45,76.46,76.42,76.42,42600.0,47.8208,47.827,47.802,47.802,42600.0
2012-09-17 13:25:00,76.42,76.44,76.4,76.4,39800.0,47.802,47.8145,47.7895,47.7895,39800.0
2012-09-17 13:30:00,76.4,76.4,76.37,76.37,39800.0,47.7895,47.7895,47.7707,47.7707,39800.0
2012-09-17 13:35:00,76.37,76.42,76.37,76.4,40000.0,47.7707,47.802,47.7707,47.7895,40000.0
2012-09-17 13:40:00,76.4,76.41,76.34,76.35,66300.0,47.7895,47.7957,47.752,47.7582,66300.0
2012-09-17 13:45:00,76.36,76.38,76.31,76.33,170200.0,47.7645,47.777,47.7332,47.7457,170200.0
2012-09-17 13:50:00,76.33,76.33,76.15,76.16,352500.0,47.7457,47.7457,47.6331,47.6394,352500.0
2012-09-17 13:55:00,76.16,76.25,76.15,76.17,295800.0,47.6394,47.6957,47.6331,47.6456,295800.0
2012-09-17 14:00:00,76.17,76.17,76.07,76.07,367100.0,47.6456,47.6456,47.5831,47.5831,367100.0
2012-09-17 14:05:00,76.07,76.09,75.92,75.95,455900.0,47.5831,47.5956,47.4892,47.508,455900.0
2012-09-17 14:10:00,75.94,75.99,75.9,75.93,225100.0,47.5018,47.533,47.4767,47.4955,225100.0
2012-09-17 14:15:00,75.93,76.07,75.92,76.06,129900.0,47.4955,47.5831,47.4892,47.5768,129900.0
2012-09-17 14:20:00,76.07,76.14,76.02,76.06,238100.0,47.5831,47.6269,47.5518,47.5768,238100.0
2012-09-17 14:25:00,76.06,76.13,76.05,76.05,115500.0,47.5768,47.6206,47.5706,47.5706,115500.0
2012-09-17 14:30:00,76.05,76.08,75.91,75.91,100200.0,47.5706,47.5893,47.483,47.483,100200.0
2012-09-17 14:35:00,75.92,76.0,75.9,75.97,83700.0,47.4892,47.5393,47.4767,47.5205,83700.0
2012-09-17 14:40:00,75.96,75.96,75.88,75.92,100000.0,47.5143,47.5143,47.4642,47.4892,100000.0
2012-09-17 14:45:00,75.92,76.07,75.92,76.06,107500.0,47.4892,47.5831,47.4892,47.5768,107500.0
2012-09-17 14:50:00,76.06,76.07,76.01,76.06,83900.0,47.5768,47.5831,47.5455,47.5768,83900.0
2012-09-17 14:55:00,76.05,76.06,75.94,75.97,87600.0,47.5706,47.5768,47.5018,47.5205,87600.0
2012-09-17 15:00:00,75.97,75.98,75.93,75.94,30900.0,47.5205,47.5268,47.4955,47.5018,30900.0
2012-09-17 15:05:00,75.93,76.0,75.92,75.98,78300.0,47.4955,47.5393,47.4892,47.5268,78300.0
2012-09-17 15:10:00,75.97,76.01,75.94,75.94,148000.0,47.5205,47.5455,47.5018,47.5018,148000.0
2012-09-17 15:15:00,75.93,75.93,75.85,75.87,73900.0,47.4955,47.4955,47.4455,47.458,73900.0
2012-09-17 15:20:00,75.87,75.94,75.84,75.89,58500.0,47.458,47.5018,47.4392,47.4705,58500.0
2012-09-17 15:25:00,75.89,75.9,75.77,75.78,173500.0,47.4705,47.4767,47.3954,47.4017,173500.0
2012-09-17 15:30:00,75.79,75.82,75.74,75.77,158700.0,47.4079,47.4267,47.3767,47.3954,158700.0
2012-09-17 15:35:00,75.78,75.86,75.77,75.86,170600.0,47.4017,47.4517,47.3954,47.4517,170600.0
2012-09-17 15:40:00,75.86,75.9,75.82,75.89,258800.0,47.4517,47.4767,47.4267,47.4705,258800.0
2012-09-17 15:45:00,75.88,75.95,75.88,75.91,235600.0,47.4642,47.508,47.4642,47.483,235600.0
2012-09-17 15:50:00,75.91,75.95,75.87,75.95,410300.0,47.483,47.508,47.458,47.508,410300.0
2012-09-17 15:55:00,75.95,76.0,75.91,75.97,924700.0,47.508,47.5393,47.483,47.5205,924700.0
2012-09-18 09:30:00,75.74,75.77,75.38,75.4,110300.0,47.3767,47.3954,47.1515,47.164,110300.0
2012-09-18 09:35:00,75.4,75.44,75.24,75.36,181500.0,47.164,47.189,47.0639,47.139,181500.0
2012-09-18 09:40:00,75.35,75.68,75.34,75.68,211500.0,47.1327,47.3391,47.1264,47.3391,211500.0
2012-09-18 09:45:00,75.69,75.75,75.5,75.57,108900.0,47.3454,47.3829,47.2265,47.2703,108900.0
2012-09-18 09:50:00,75.55,75.7,75.55,75.67,48200.0,47.2578,47.3516,47.2578,47.3329,48200.0
2012-09-18 09:55:00,75.66,75.69,75.6,75.65,37600.0,47.3266,47.3454,47.2891,47.3204,37600.0
2012-09-18 10:00:00,75.65,75.75,75.6,75.6,179000.0,47.3204,47.3829,47.2891,47.2891,179000.0
2012-09-18 10:05:00,75.62,75.64,75.54,75.56,140600.0,47.3016,47.3141,47.2515,47.2641,140600.0
2012-09-18 10:10:00,75.56,75.66,75.55,75.56,305200.0,47.2641,47.3266,47.2578,47.2641,305200.0
2012-09-18 10:15:00,75.57,75.62,75.46,75.59,117200.0,47.2703,47.3016,47.2015,47.2828,117200.0
2012-09-18 10:20:00,75.58,75.65,75.58,75.58,64800.0,47.2766,47.3204,47.2766,47.2766,64800.0
2012-09-18 10:25:00,75.59,75.62,75.47,75.58,71200.0,47.2828,47.3016,47.2078,47.2766,71200.0
2012-09-18 10:30:00,75.58,75.64,75.55,75.59,65600.0,47.2766,47.3141,47.2578,47.2828,65600.0
2012-09-18 10:35:00,75.6,75.68,75.6,75.66,70400.0,47.2891,47.3391,47.2891,47.3266,70400.0
2012-09-18 10:40:00,75.66,75.75,75.64,75.68,183000.0,47.3266,47.3829,47.3141,47.3391,183000.0
2012-09-18 10:45:00,75.68,75.69,75.58,75.58,71900.0,47.3391,47.3454,47.2766,47.2766,71900.0
2012-09-18 10:50:00,75.58,75.59,75.49,75.53,96400.0,47.2766,47.2828,47.2203,47.2453,96400.0
2012-09-18 10:55:00,75.53,75.67,75.51,75.66,110100.0,47.2453,47.3329,47.2328,47.3266,110100.0
2012-09-18 11:00:00,75.66,75.7,75.59,75.6,86900.0,47.3266,47.3516,47.2828,47.2891,86900.0
2012-09-18 11:05:00,75.59,75.66,75.57,75.65,129400.0,47.2828,47.3266,47.2703,47.3204,129400.0
2012-09-18 11:10:00,75.65,75.73,75.64,75.69,140700.0,47.3204,47.3704,47.3141,47.3454,140700.0
2012-09-18 11:15:00,75.69,75.74,75.61,75.69,181900.0,47.3454,47.3767,47.2953,47.3454,181900.0
2012-09-18 11:20:00,75.69,75.7,75.61,75.63,75700.0,47.3454,47.3516,47.2953,47.3078,75700.0
2012-09-18 11:25:00,75.63,75.67,75.61,75.64,47900.0,47.3078,47.3329,47.2953,47.3141,47900.0
2012-09-18 11:30:00,75.64,75.64,75.45,75.45,81000.0,47.3141,47.3141,47.1953,47.1953,81000.0
2012-09-18 11:35:00,75.45,75.51,75.45,75.45,193900.0,47.1953,47.2328,47.1953,47.1953,193900.0
2012-09-18 11:40:00,75.44,75.44,75.35,75.4,60900.0,47.189,47.189,47.1327,47.164,60900.0
2012-09-18 11:45:00,75.4,75.45,75.4,75.43,35000.0,47.164,47.1953,47.164,47.1827,35000.0
2012-09-18 11:50:00,75.42,75.49,75.37,75.37,65200.0,47.1765,47.2203,47.1452,47.1452,65200.0
2012-09-18 11:55:00,75.36,75.41,75.34,75.37,99800.0,47.139,47.1702,47.1264,47.1452,99800.0
2012-09-18 12:00:00,75.38,75.44,75.34,75.41,62600.0,47.1515,47.189,47.1264,47.1702,62600.0
2012-09-18 12:05:00,75.4,75.41,75.37,75.37,52700.0,47.164,47.1702,47.1452,47.1452,52700.0
2012-09-18 12:10:00,75.37,75.37,75.27,75.3,201600.0,47.1452,47.1452,47.0827,47.1014,201600.0
2012-09-18 12:15:00,75.31,75.33,75.24,75.25,102400.0,47.1077,47.1202,47.0639,47.0701,102400.0
2012-09-18 12:20:00,75.25,75.28,75.21,75.21,63000.0,47.0701,47.0889,47.0451,47.0451,63000.0
2012-09-18 12:25:00,75.21,75.24,75.17,75.19,58500.0,47.0451,47.0639,47.0201,47.0326,58500.0
2012-09-18 12:30:00,75.19,75.22,75.17,75.17,34400.0,47.0326,47.0514,47.0201,47.0201,34400.0
2012-09-18 12:35:00,75.18,75.24,75.18,75.22,53300.0,47.0264,47.0639,47.0264,47.0514,53300.0
2012-09-18 12:40:00,75.23,75.27,75.23,75.24,31700.0,47.0576,47.0827,47.0576,47.0639,31700.0
2012-09-18 12:45:00,75.23,75.28,75.23,75.28,38100.0,47.0576,47.0889,47.0576,47.0889,38100.0
2012-09-18 12:50:00,75.28,75.37,75.28,75.36,76700.0,47.0889,47.1452,47.0889,47.139,76700.0
2012-09-18 12:55:00,75.36,75.39,75.27,75.28,73900.0,47.139,47.1577,47.0827,47.0889,73900.0
2012-09-18 13:00:00,75.28,75.29,75.23,75.24,33600.0,47.0889,47.0952,47.0576,47.0639,33600.0
2012-09-18 13:05:00,75.23,75.24,75.12,75.16,105000.0,47.0576,47.0639,46.9888,47.0139,105000.0
2012-09-18 13:10:00,75.16,75.24,75.16,75.21,45100.0,47.0139,47.0639,47.0139,47.0451,45100.0
2012-09-18 13:15:00,75.22,75.31,75.21,75.27,85600.0,47.0514,47.1077,47.0451,47.0827,85600.0
2012-09-18 13:20:00,75.26,75.27,75.19,75.27,55500.0,47.0764,47.0827,47.0326,47.0827,55500.0
2012-09-18 13:25:00,75.27,75.28,75.2,75.2,43000.0,47.0827,47.0889,47.0389,47.0389,43000.0
2012-09-18 13:30:00,75.21,75.21,75.15,75.18,55800.0,47.0451,47.0451,47.0076,47.0264,55800.0
2012-09-18 13:35:00,75.17,75.17,75.1,75.12,127600.0,47.0201,47.0201,46.9763,46.9888,127600.0
2012-09-18 13:40:00,75.12,75.12,75.05,75.06,107000.0,46.9888,46.9888,46.945,46.9513,107000.0
2012-09-18 13:45:00,75.06,75.06,75.03,75.04,60600.0,46.9513,46.9513,46.9325,46.9388,60600.0
2012-09-18 13:50:00,75.03,75.06,74.97,74.97,179300.0,46.9325,46.9513,46.895,46.895,179300.0
2012-09-18 13:55:00,74.97,74.97,74.86,74.9,181200.0,46.895,46.895,46.8262,46.8512,181200.0
2012-09-18 14:00:00,74.9,75.02,74.9,74.92,121400.0,46.8512,46.9263,46.8512,46.8637,121400.0
2012-09-18 14:05:00,74.93,75.0,74.9,75.0,117600.0,46.87,46.9138,46.8512,46.9138,117600.0
2012-09-18 14:10:00,75.0,75.01,74.95,75.0,45100.0,46.9138,46.92,46.8825,46.9138,45100.0
2012-09-18 14:15:00,75.0,75.11,74.99,75.09,197700.0,46.9138,46.9826,46.9075,46.9701,197700.0
2012-09-18 14:20:00,75.09,75.12,75.05,75.09,77500.0,46.9701,46.9888,46.945,46.9701,77500.0
2012-09-18 14:25:00,75.1,75.14,75.09,75.1,59500.0,46.9763,47.0013,46.9701,46.9763,59500.0
2012-09-18 14:30:00,75.09,75.12,75.05,75.05,46700.0,46.9701,46.9888,46.945,46.945,46700.0
2012-09-18 14:35:00,75.04,75.04,74.99,74.99,41400.0,46.9388,46.9388,46.9075,46.9075,41400.0
2012-09-18 14:40:00,74.99,75.08,74.99,75.03,108200.0,46.9075,46.9638,46.9075,46.9325,108200.0
2012-09-18 14:45:00,75.04,75.1,75.03,75.09,37600.0,46.9388,46.9763,46.9325,46.9701,37600.0
2012-09-18 14:50:00,75.09,75.09,75.03,75.04,36800.0,46.9701,46.9701,46.9325,46.9388,36800.0
2012-09-18 14:55:00,75.05,75.12,75.03,75.1,92400.0,46.945,46.9888,46.9325,46.9763,92400.0
2012-09-18 15:00:00,75.1,75.17,75.07,75.17,55800.0,46.9763,47.0201,46.9576,47.0201,55800.0
2012-09-18 15:05:00,75.18,75.28,75.17,75.23,69900.0,47.0264,47.0889,47.0201,47.0576,69900.0
2012-09-18 15:10:00,75.23,75.26,75.22,75.23,43200.0,47.0576,47.0764,47.0514,47.0576,43200.0
2012-09-18 15:15:00,75.23,75.24,75.16,75.16,37000.0,47.0576,47.0639,47.0139,47.0139,37000.0
2012-09-18 15:20:00,75.16,75.2,75.13,75.13,50700.0,47.0139,47.0389,46.9951,46.9951,50700.0
2012-09-18 15:25:00,75.12,75.16,75.09,75.16,64000.0,46.9888,47.0139,46.9701,47.0139,64000.0
2012-09-18 15:30:00,75.17,75.29,75.15,75.28,168500.0,47.0201,47.0952,47.0076,47.0889,168500.0
2012-09-18 15:35:00,75.28,75.28,75.2,75.24,88000.0,47.0889,47.0889,47.0389,47.0639,88000.0
2012-09-18 15:40:00,75.24,75.28,75.15,75.17,139000.0,47.0639,47.0889,47.0076,47.0201,139000.0
2012-09-18 15:45:00,75.17,75.53,75.16,75.25,484300.0,47.0201,47.2453,47.0139,47.0701,484300.0
2012-09-18 15:50:00,75.24,75.35,75.24,75.34,588600.0,47.0639,47.1327,47.0639,47.1264,588600.0
2012-09-18 15:55:00,75.35,75.39,75.28,75.39,391100.0,47.1327,47.1577,47.0889,47.1577,391100.0
2012-09-19 09:30:00,75.38,75.45,75.2,75.34,283000.0,47.1515,47.1953,47.0389,47.1264,283000.0
2012-09-19 09:35:00,75.34,75.34,75.0,75.01,244400.0,47.1264,47.1264,46.9138,46.92,244400.0
2012-09-19 09:40:00,75.02,75.05,74.93,74.95,117900.0,46.9263,46.945,46.87,46.8825,117900.0
2012-09-19 09:45:00,74.95,75.12,74.95,74.99,217800.0,46.8825,46.9888,46.8825,46.9075,217800.0
2012-09-19 09:50:00,74.98,75.0,74.71,74.87,134600.0,46.9013,46.9138,46.7324,46.8325,134600.0
2012-09-19 09:55:00,74.87,74.94,74.82,74.83,90900.0,46.8325,46.8762,46.8012,46.8074,90900.0
2012-09-19 10:00:00,74.84,75.12,74.83,75.11,244800.0,46.8137,46.9888,46.8074,46.9826,244800.0
2012-09-19 10:05:00,75.12,75.12,74.91,75.05,392700.0,46.9888,46.9888,46.8575,46.945,392700.0
2012-09-19 10:10:00,75.04,75.14,75.03,75.09,212900.0,46.9388,47.0013,46.9325,46.9701,212900.0
2012-09-19 10:15:00,75.09,75.12,75.02,75.04,43000.0,46.9701,46.9888,46.9263,46.9388,43000.0
2012-09-19 10:20:00,75.05,75.05,74.89,74.92,63400.0,46.945,46.945,46.845,46.8637,63400.0
2012-09-19 10:25:00,74.93,74.96,74.87,74.87,83400.0,46.87,46.8887,46.8325,46.8325,83400.0
2012-09-19 10:30:00,74.85,74.86,74.7,74.76,278800.0,46.8199,46.8262,46.7261,46.7636,278800.0
2012-09-19 10:35:00,74.76,75.02,74.75,75.0,182900.0,46.7636,46.9263,46.7574,46.9138,182900.0
2012-09-19 10:40:00,75.01,75.08,74.94,75.01,208600.0,46.92,46.9638,46.8762,46.92,208600.0
2012-09-19 10:45:00,75.02,75.06,74.95,75.01,110400.0,46.9263,46.9513,46.8825,46.92,110400.0
2012-09-19 10:50:00,75.01,75.03,74.91,74.96,121400.0,46.92,46.9325,46.8575,46.8887,121400.0
2012-09-19 10:55:00,74.95,75.03,74.93,74.95,94100.0,46.8825,46.9325,46.87,46.8825,94100.0
2012-09-19 11:00:00,74.95,74.95,74.88,74.93,114300.0,46.8825,46.8825,46.8387,46.87,114300.0
2012-09-19 11:05:00,74.93,74.99,74.91,74.92,124500.0,46.87,46.9075,46.8575,46.8637,124500.0
2012-09-19 11:10:00,74.92,74.98,74.91,74.97,89300.0,46.8637,46.9013,46.8575,46.895,89300.0
2012-09-19 11:15:00,74.96,75.08,74.93,75.08,100500.0,46.8887,46.9638,46.87,46.9638,100500.0
2012-09-19 11:20:00,75.07,75.19,75.06,75.16,173400.0,46.9576,47.0326,46.9513,47.0139,173400.0
2012-09-19 11:25:00,75.16,75.18,75.12,75.14,110200.0,47.0139,47.0264,46.9888,47.0013,110200.0
2012-09-19 11:30:00,75.14,75.15,75.04,75.05,87400.0,47.0013,47.0076,46.9388,46.945,87400.0
2012-09-19 11:35:00,75.05,75.09,75.03,75.03,52800.0,46.945,46.9701,46.9325,46.9325,52800.0
2012-09-19 11:40:00,75.02,75.13,75.02,75.06,80300.0,46.9263,46.9951,46.9263,46.9513,80300.0
2012-09-19 11:45:00,75.06,75.06,75.01,75.03,112500.0,46.9513,46.9513,46.92,46.9325,112500.0
2012-09-19 11:50:00,75.04,75.07,75.01,75.06,101300.0,46.9388,46.9576,46.92,46.9513,101300.0
2012-09-19 11:55:00,75.06,75.06,75.0,75.02,77100.0,46.9513,46.9513,46.9138,46.9263,77100.0
2012-09-19 12:00:00,75.01,75.04,74.95,74.96,65600.0,46.92,46.9388,46.8825,46.8887,65600.0
2012-09-19 12:05:00,74.96,75.04,74.94,74.99,146800.0,46.8887,46.9388,46.8762,46.9075,146800.0
2012-09-19 12:10:00,74.99,75.01,74.96,74.97,125600.0,46.9075,46.92,46.8887,46.895,125600.0
2012-09-19 12:15:00,74.96,75.02,74.95,75.01,46700.0,46.8887,46.9263,46.8825,46.92,46700.0
2012-09-19 12:20:00,75.01,75.07,75.01,75.04,54300.0,46.92,46.9576,46.92,46.9388,54300.0
2012-09-19 12:25:00,75.05,75.14,75.02,75.13,96900.0,46.945,47.0013,46.9263,46.9951,96900.0
2012-09-19 12:30:00,75.13,75.15,75.1,75.14,77500.0,46.9951,47.0076,46.9763,47.0013,77500.0
2012-09-19 12:35:00,75.13,75.15,75.1,75.14,51200.0,46.9951,47.0076,46.9763,47.0013,51200.0
2012-09-19 12:40:00,75.13,75.13,75.06,75.06,55200.0,46.9951,46.9951,46.9513,46.9513,55200.0
2012-09-19 12:45:00,75.05,75.07,75.0,75.01,105100.0,46.945,46.9576,46.9138,46.92,105100.0
2012-09-19 12:50:00,75.0,75.03,74.96,75.01,74200.0,46.9138,46.9325,46.8887,46.92,74200.0
2012-09-19 12:55:00,75.02,75.02,74.98,74.99,65500.0,46.9263,46.9263,46.9013,46.9075,65500.0
2012-09-19 13:00:00,74.98,75.02,74.94,74.94,83600.0,46.9013,46.9263,46.8762,46.8762,83600.0
2012-09-19 13:05:00,74.93,74.94,74.85,74.85,121500.0,46.87,46.8762,46.8199,46.8199,121500.0
2012-09-19 13:10:00,74.86,74.86,74.83,74.85,74000.0,46.8262,46.8262,46.8074,46.8199,74000.0
2012-09-19 13:15:00,74.86,74.86,74.78,74.8,61700.0,46.8262,46.8262,46.7762,46.7887,61700.0
2012-09-19 13:20:00,74.8,74.81,74.77,74.77,100600.0,46.7887,46.7949,46.7699,46.7699,100600.0
2012-09-19 13:25:00,74.76,74.77,74.68,74.69,94300.0,46.7636,46.7699,46.7136,46.7199,94300.0
2012-09-19 13:30:00,74.69,74.76,74.69,74.75,82900.0,46.7199,46.7636,46.7199,46.7574,82900.0
2012-09-19 13:35:00,74.74,74.74,74.65,74.67,58200.0,46.7511,46.7511,46.6948,46.7073,58200.0
2012-09-19 13:40:00,74.66,74.72,74.65,74.7,82600.0,46.7011,46.7386,46.6948,46.7261,82600.0
2012-09-19 13:45:00,74.71,74.72,74.68,74.71,42700.0,46.7324,46.7386,46.7136,46.7324,42700.0
2012-09-19 13:50:00,74.71,74.79,74.71,74.76,47300.0,46.7324,46.7824,46.7324,46.7636,47300.0
2012-09-19 13:55:00,74.77,74.78,74.68,74.75,462200.0,46.7699,46.7762,46.7136,46.7574,462200.0
2012-09-19 14:00:00,74.74,74.8,74.74,74.79,42800.0,46.7511,46.7887,46.7511,46.7824,42800.0
2012-09-19 14:05:00,74.8,74.8,74.77,74.8,52100.0,46.7887,46.7887,46.7699,46.7887,52100.0
2012-09-19 14:10:00,74.79,74.8,74.74,74.75,97500.0,46.7824,46.7887,46.7511,46.7574,97500.0
2012-09-19 14:15:00,74.76,74.77,74.72,74.76,189200.0,46.7636,46.7699,46.7386,46.7636,189200.0
2012-09-19 14:20:00,74.77,74.78,74.73,74.78,98000.0,46.7699,46.7762,46.7449,46.7762,98000.0
2012-09-19 14:25:00,74.78,74.83,74.77,74.78,57800.0,46.7762,46.8074,46.7699,46.7762,57800.0
2012-09-19 14:30:00,74.79,74.82,74.77,74.81,66500.0,46.7824,46.8012,46.7699,46.7949,66500.0
2012-09-19 14:35:00,74.81,74.82,74.78,74.81,41500.0,46.7949,46.8012,46.7762,46.7949,41500.0
2012-09-19 14:40:00,74.8,74.86,74.77,74.86,95600.0,46.7887,46.8262,46.7699,46.8262,95600.0
2012-09-19 14:45:00,74.86,74.91,74.8,74.91,60300.0,46.8262,46.8575,46.7887,46.8575,60300.0
2012-09-19 14:50:00,74.92,74.92,74.88,74.9,259700.0,46.8637,46.8637,46.8387,46.8512,259700.0
2012-09-19 14:55:00,74.9,74.92,74.89,74.91,102100.0,46.8512,46.8637,46.845,46.8575,102100.0
2012-09-19 15:00:00,74.91,74.91,74.82,74.83,509500.0,46.8575,46.8575,46.8012,46.8074,509500.0
2012-09-19 15:05:00,74.84,74.86,74.81,74.84,95300.0,46.8137,46.8262,46.7949,46.8137,95300.0
2012-09-19 15:10:00,74.83,74.9,74.82,74.87,75300.0,46.8074,46.8512,46.8012,46.8325,75300.0
2012-09-19 15:15:00,74.87,74.87,74.82,74.84,91800.0,46.8325,46.8325,46.8012,46.8137,91800.0
2012-09-19 15:20:00,74.84,74.86,74.79,74.79,99900.0,46.8137,46.8262,46.7824,46.7824,99900.0
2012-09-19 15:25:00,74.8,74.84,74.77,74.77,149500.0,46.7887,46.8137,46.7699,46.7699,149500.0
2012-09-19 15:30:00,74.76,74.8,74.73,74.78,116400.0,46.7636,46.7887,46.7449,46.7762,116400.0
2012-09-19 15:35:00,74.77,74.81,74.75,74.8,114000.0,46.7699,46.7949,46.7574,46.7887,114000.0
2012-09-19 15:40:00,74.81,74.84,74.77,74.83,181800.0,46.7949,46.8137,46.7699,46.8074,181800.0
2012-09-19 15:45:00,74.82,74.86,74.8,74.85,213900.0,46.8012,46.8262,46.7887,46.8199,213900.0
2012-09-19 15:50:00,74.86,74.87,74.77,74.79,491400.0,46.8262,46.8325,46.7699,46.7824,491400.0
2012-09-19 15:55:00,74.79,74.8,74.7,74.71,695900.0,46.7824,46.7887,46.7261,46.7324,695900.0
2012-09-20 09:30:00,74.07,74.26,74.06,74.17,530200.0,46.332,46.4509,46.3258,46.3946,530200.0
2012-09-20 09:35:00,74.17,74.22,74.08,74.18,170800.0,46.3946,46.4259,46.3383,46.4008,170800.0
2012-09-20 09:40:00,74.17,74.2,74.05,74.14,121100.0,46.3946,46.4134,46.3195,46.3758,121100.0
2012-09-20 09:45:00,74.14,74.23,73.97,73.97,222700.0,46.3758,46.4321,46.2695,46.2695,222700.0
2012-09-20 09:50:00,73.97,73.98,73.78,73.81,473200.0,46.2695,46.2757,46.1506,46.1694,473200.0
2012-09-20 09:55:00,73.8,73.92,73.8,73.84,163000.0,46.1631,46.2382,46.1631,46.1882,163000.0
2012-09-20 10:00:00,73.85,74.06,73.83,74.05,606000.0,46.1944,46.3258,46.1819,46.3195,606000.0
2012-09-20 10:05:00,74.05,74.13,74.04,74.12,203200.0,46.3195,46.3696,46.3133,46.3633,203200.0
2012-09-20 10:10:00,74.12,74.37,74.12,74.34,203500.0,46.3633,46.5197,46.3633,46.5009,203500.0
2012-09-20 10:15:00,74.34,74.38,74.21,74.25,133500.0,46.5009,46.5259,46.4196,46.4446,133500.0
2012-09-20 10:20:00,74.25,74.27,74.17,74.21,238600.0,46.4446,46.4571,46.3946,46.4196,238600.0
2012-09-20 10:25:00,74.21,74.31,74.18,74.3,104500.0,46.4196,46.4822,46.4008,46.4759,104500.0
2012-09-20 10:30:00,74.31,74.33,74.25,74.32,276300.0,46.4822,46.4947,46.4446,46.4884,276300.0
2012-09-20 10:35:00,74.33,74.55,74.33,74.54,216300.0,46.4947,46.6323,46.4947,46.626,216300.0
2012-09-20 10:40:00,74.54,74.57,74.48,74.5,318200.0,46.626,46.6448,46.5885,46.601,318200.0
2012-09-20 10:45:00,74.5,74.56,74.49,74.5,95000.0,46.601,46.6385,46.5948,46.601,95000.0
2012-09-20 10:50:00,74.49,74.5,74.39,74.43,67400.0,46.5948,46.601,46.5322,46.5572,67400.0
2012-09-20 10:55:00,74.43,74.5,74.43,74.49,104000.0,46.5572,46.601,46.5572,46.5948,104000.0
2012-09-20 11:00:00,74.48,74.59,74.48,74.55,166800.0,46.5885,46.6573,46.5885,46.6323,166800.0
2012-09-20 11:05:00,74.55,74.56,74.38,74.43,154200.0,46.6323,46.6385,46.5259,46.5572,154200.0
2012-09-20 11:10:00,74.43,74.48,74.37,74.37,144300.0,46.5572,46.5885,46.5197,46.5197,144300.0
2012-09-20 11:15:00,74.37,74.48,74.37,74.46,167600.0,46.5197,46.5885,46.5197,46.576,167600.0
2012-09-20 11:20:00,74.47,74.53,74.44,74.53,92500.0,46.5822,46.6198,46.5635,46.6198,92500.0
2012-09-20 11:25:00,74.53,74.6,74.51,74.54,67400.0,46.6198,46.6636,46.6073,46.626,67400.0
2012-09-20 11:30:00,74.54,74.66,74.53,74.66,61800.0,46.626,46.7011,46.6198,46.7011,61800.0
2012-09-20 11:35:00,74.67,74.72,74.66,74.69,69300.0,46.7073,46.7386,46.7011,46.7199,69300.0
2012-09-20 11:40:00,74.7,74.78,74.69,74.77,102100.0,46.7261,46.7762,46.7199,46.7699,102100.0
2012-09-20 11:45:00,74.76,74.79,74.73,74.75,166500.0,46.7636,46.7824,46.7449,46.7574,166500.0
2012-09-20 11:50:00,74.75,74.84,74.74,74.83,59500.0,46.7574,46.8137,46.7511,46.8074,59500.0
2012-09-20 11:55:00,74.83,74.87,74.83,74.85,72300.0,46.8074,46.8325,46.8074,46.8199,72300.0
2012-09-20 12:00:00,74.86,74.88,74.82,74.88,181700.0,46.8262,46.8387,46.8012,46.8387,181700.0
2012-09-20 12:05:00,74.88,74.9,74.85,74.88,94800.0,46.8387,46.8512,46.8199,46.8387,94800.0
2012-09-20 12:10:00,74.88,74.91,74.86,74.91,85100.0,46.8387,46.8575,46.8262,46.8575,85100.0
2012-09-20 12:15:00,74.92,74.92,74.85,74.88,104900.0,46.8637,46.8637,46.8199,46.8387,104900.0
2012-09-20 12:20:00,74.88,74.9,74.82,74.83,33200.0,46.8387,46.8512,46.8012,46.8074,33200.0
2012-09-20 12:25:00,74.83,74.83,74.68,74.71,120000.0,46.8074,46.8074,46.7136,46.7324,120000.0
2012-09-20 12:30:00,74.72,74.74,74.69,74.74,38200.0,46.7386,46.7511,46.7199,46.7511,38200.0
2012-09-20 12:35:00,74.75,74.75,74.71,74.73,44600.0,46.7574,46.7574,46.7324,46.7449,44600.0
2012-09-20 12:40:00,74.73,74.84,74.73,74.84,35000.0,46.7449,46.8137,46.7449,46.8137,35000.0
2012-09-20 12:45:00,74.85,74.86,74.65,74.65,88700.0,46.8199,46.8262,46.6948,46.6948,88700.0
2012-09-20 12:50:00,74.66,74.76,74.64,74.71,74300.0,46.7011,46.7636,46.6886,46.7324,74300.0
2012-09-20 12:55:00,74.71,74.72,74.62,74.67,61100.0,46.7324,46.7386,46.6761,46.7073,61100.0
2012-09-20 13:00:00,74.67,74.69,74.59,74.63,185400.0,46.7073,46.7199,46.6573,46.6823,185400.0
2012-09-20 13:05:00,74.62,74.65,74.6,74.62,30500.0,46.6761,46.6948,46.6636,46.6761,30500.0
2012-09-20 13:10:00,74.62,74.68,74.62,74.66,52200.0,46.6761,46.7136,46.6761,46.7011,52200.0
2012-09-20 13:15:00,74.66,74.69,74.61,74.65,46000.0,46.7011,46.7199,46.6698,46.6948,46000.0
2012-09-20 13:20:00,74.64,74.66,74.61,74.64,27000.0,46.6886,46.7011,46.6698,46.6886,27000.0
2012-09-20 13:25:00,74.64,74.74,74.64,74.73,30000.0,46.6886,46.7511,46.6886,46.7449,30000.0
2012-09-20 13:30:00,74.75,74.77,74.72,74.76,80300.0,46.7574,46.7699,46.7386,46.7636,80300.0
2012-09-20 13:35:00,74.75,74.83,74.75,74.79,93400.0,46.7574,46.8074,46.7574,46.7824,93400.0
2012-09-20 13:40:00,74.8,74.81,74.74,74.75,50600.0,46.7887,46.7949,46.7511,46.7574,50600.0
2012-09-20 13:45:00,74.75,74.78,74.72,74.76,74100.0,46.7574,46.7762,46.7386,46.7636,74100.0
2012-09-20 13:50:00,74.76,74.78,74.74,74.76,53400.0,46.7636,46.7762,46.7511,46.7636,53400.0
2012-09-20 13:55:00,74.76,74.77,74.72,74.77,63600.0,46.7636,46.7699,46.7386,46.7699,63600.0
2012-09-20 14:00:00,74.76,74.77,74.71,74.71,60800.0,46.7636,46.7699,46.7324,46.7324,60800.0
2012-09-20 14:05:00,74.7,74.77,74.7,74.76,65900.0,46.7261,46.7699,46.7261,46.7636,65900.0
2012-09-20 14:10:00,74.76,74.83,74.76,74.78,74600.0,46.7636,46.8074,46.7636,46.7762,74600.0
2012-09-20 14:15:00,74.78,74.83,74.73,74.73,68400.0,46.7762,46.8074,46.7449,46.7449,68400.0
2012-09-20 14:20:00,74.72,74.79,74.69,74.78,60600.0,46.7386,46.7824,46.7199,46.7762,60600.0
2012-09-20 14:25:00,74.78,74.9,74.75,74.86,85400.0,46.7762,46.8512,46.7574,46.8262,85400.0
2012-09-20 14:30:00,74.86,74.92,74.8,74.91,100600.0,46.8262,46.8637,46.7887,46.8575,100600.0
2012-09-20 14:35:00,74.9,74.92,74.83,74.84,52500.0,46.8512,46.8637,46.8074,46.8137,52500.0
2012-09-20 14:40:00,74.84,74.89,74.84,74.84,193600.0,46.8137,46.845,46.8137,46.8137,193600.0
2012-09-20 14:45:00,74.84,74.87,74.81,74.85,46900.0,46.8137,46.8325,46.7949,46.8199,46900.0
2012-09-20 14:50:00,74.85,74.86,74.83,74.86,40900.0,46.8199,46.8262,46.8074,46.8262,40900.0
2012-09-20 14:55:00,74.86,74.9,74.82,74.87,76700.0,46.8262,46.8512,46.8012,46.8325,76700.0
2012-09-20 15:00:00,74.88,74.9,74.85,74.87,49600.0,46.8387,46.8512,46.8199,46.8325,49600.0
2012-09-20 15:05:00,74.86,74.95,74.86,74.92,86700.0,46.8262,46.8825,46.8262,46.8637,86700.0
2012-09-20 15:10:00,74.92,74.93,74.88,74.92,68900.0,46.8637,46.87,46.8387,46.8637,68900.0
2012-09-20 15:15:00,74.91,74.97,74.9,74.96,58300.0,46.8575,46.895,46.8512,46.8887,58300.0
2012-09-20 15:20:00,74.96,75.08,74.95,75.03,167200.0,46.8887,46.9638,46.8825,46.9325,167200.0
2012-09-20 15:25:00,75.02,75.03,74.97,75.02,198500.0,46.9263,46.9325,46.895,46.9263,198500.0
2012-09-20 15:30:00,75.01,75.02,74.98,74.99,300400.0,46.92,46.9263,46.9013,46.9075,300400.0
2012-09-20 15:35:00,74.98,75.02,74.89,74.89,182500.0,46.9013,46.9263,46.845,46.845,182500.0
2012-09-20 15:40:00,74.88,74.9,74.85,74.86,130000.0,46.8387,46.8512,46.8199,46.8262,130000.0
2012-09-20 15:45:00,74.87,74.87,74.78,74.78,160700.0,46.8325,46.8325,46.7762,46.7762,160700.0
2012-09-20 15:50:00,74.79,74.86,74.78,74.83,264600.0,46.7824,46.8262,46.7762,46.8074,264600.0
2012-09-20 15:55:00,74.82,74.95,74.82,74.93,627900.0,46.8012,46.8825,46.8012,46.87,627900.0
2012-09-21 09:30:00,75.25,75.27,75.02,75.14,298300.0,47.2805,47.2931,47.136,47.2114,298300.0
2012-09-21 09:35:00,75.14,75.22,75.04,75.19,192800.0,47.2114,47.2616,47.1485,47.2428,192800.0
2012-09-21 09:40:00,75.2,75.21,75.03,75.07,245000.0,47.2491,47.2554,47.1423,47.1674,245000.0
2012-09-21 09:45:00,75.06,75.1,75.0,75.07,142200.0,47.1611,47.1862,47.1234,47.1674,142200.0
2012-09-21 09:50:00,75.07,75.15,75.04,75.14,215800.0,47.1674,47.2177,47.1485,47.2114,215800.0
2012-09-21 09:55:00,75.14,75.14,75.01,75.07,108600.0,47.2114,47.2114,47.1297,47.1674,108600.0
2012-09-21 10:00:00,75.06,75.09,74.89,74.9,134900.0,47.1611,47.18,47.0543,47.0606,134900.0
2012-09-21 10:05:00,74.9,74.97,74.88,74.96,204500.0,47.0606,47.1046,47.048,47.0983,204500.0
2012-09-21 10:10:00,74.96,74.97,74.89,74.93,136000.0,47.0983,47.1046,47.0543,47.0794,136000.0
2012-09-21 10:15:00,74.93,74.94,74.79,74.8,65000.0,47.0794,47.0857,46.9915,46.9977,65000.0
2012-09-21 10:20:00,74.81,74.89,74.79,74.86,31300.0,47.004,47.0543,46.9915,47.0354,31300.0
2012-09-21 10:25:00,74.87,74.9,74.85,74.9,41300.0,47.0417,47.0606,47.0292,47.0606,41300.0
2012-09-21 10:30:00,74.89,74.98,74.88,74.96,116200.0,47.0543,47.1108,47.048,47.0983,116200.0
2012-09-21 10:35:00,74.96,74.99,74.9,74.92,43900.0,47.0983,47.1171,47.0606,47.0731,43900.0
2012-09-21 10:40:00,74.92,74.92,74.83,74.86,54700.0,47.0731,47.0731,47.0166,47.0354,54700.0
2012-09-21 10:45:00,74.86,74.87,74.83,74.85,50000.0,47.0354,47.0417,47.0166,47.0292,50000.0
2012-09-21 10:50:00,74.85,74.86,74.7,74.75,215300.0,47.0292,47.0354,46.9349,46.9663,215300.0
2012-09-21 10:55:00,74.75,74.77,74.65,74.68,192800.0,46.9663,46.9789,46.9035,46.9223,192800.0
2012-09-21 11:00:00,74.67,74.73,74.66,74.69,180200.0,46.9161,46.9538,46.9098,46.9286,180200.0
2012-09-21 11:05:00,74.69,74.7,74.64,74.64,48400.0,46.9286,46.9349,46.8972,46.8972,48400.0
2012-09-21 11:10:00,74.64,74.67,74.61,74.61,46100.0,46.8972,46.9161,46.8784,46.8784,46100.0
2012-09-21 11:15:00,74.61,74.66,74.61,74.64,50600.0,46.8784,46.9098,46.8784,46.8972,50600.0
2012-09-21 11:20:00,74.64,74.7,74.59,74.69,65100.0,46.8972,46.9349,46.8658,46.9286,65100.0
2012-09-21 11:25:00,74.69,74.7,74.64,74.67,77200.0,46.9286,46.9349,46.8972,46.9161,77200.0
2012-09-21 11:30:00,74.67,74.71,74.66,74.7,44500.0,46.9161,46.9412,46.9098,46.9349,44500.0
2012-09-21 11:35:00,74.7,74.71,74.66,74.7,31400.0,46.9349,46.9412,46.9098,46.9349,31400.0
2012-09-21 11:40:00,74.7,74.79,74.69,74.79,70300.0,46.9349,46.9915,46.9286,46.9915,70300.0
2012-09-21 11:45:00,74.8,74.88,74.8,74.83,63400.0,46.9977,47.048,46.9977,47.0166,63400.0
2012-09-21 11:50:00,74.83,74.83,74.77,74.78,19000.0,47.0166,47.0166,46.9789,46.9852,19000.0
2012-09-21 11:55:00,74.79,74.79,74.73,74.79,58900.0,46.9915,46.9915,46.9538,46.9915,58900.0
2012-09-21 12:00:00,74.79,74.83,74.79,74.81,44200.0,46.9915,47.0166,46.9915,47.004,44200.0
2012-09-21 12:05:00,74.81,74.81,74.71,74.72,45900.0,47.004,47.004,46.9412,46.9475,45900.0
2012-09-21 12:10:00,74.72,74.78,74.72,74.77,41300.0,46.9475,46.9852,46.9475,46.9789,41300.0
2012-09-21 12:15:00,74.77,74.78,74.76,74.78,26000.0,46.9789,46.9852,46.9726,46.9852,26000.0
2012-09-21 12:20:00,74.78,74.78,74.72,74.75,39800.0,46.9852,46.9852,46.9475,46.9663,39800.0
2012-09-21 12:25:00,74.74,74.78,74.71,74.75,31100.0,46.96,46.9852,46.9412,46.9663,31100.0
2012-09-21 12:30:00,74.74,74.78,74.74,74.77,169800.0,46.96,46.9852,46.96,46.9789,169800.0
2012-09-21 12:35:00,74.77,74.8,74.75,74.76,28000.0,46.9789,46.9977,46.9663,46.9726,28000.0
2012-09-21 12:40:00,74.76,74.84,74.76,74.83,73800.0,46.9726,47.0229,46.9726,47.0166,73800.0
2012-09-21 12:45:00,74.83,74.86,74.82,74.83,121500.0,47.0166,47.0354,47.0103,47.0166,121500.0
2012-09-21 12:50:00,74.84,74.84,74.8,74.81,11300.0,47.0229,47.0229,46.9977,47.004,11300.0
2012-09-21 12:55:00,74.82,74.82,74.76,74.8,36300.0,47.0103,47.0103,46.9726,46.9977,36300.0
2012-09-21 13:00:00,74.8,74.83,74.78,74.82,76400.0,46.9977,47.0166,46.9852,47.0103,76400.0
2012-09-21 13:05:00,74.81,74.87,74.79,74.8,179400.0,47.004,47.0417,46.9915,46.9977,179400.0
2012-09-21 13:10:00,74.8,74.82,74.79,74.8,35200.0,46.9977,47.0103,46.9915,46.9977,35200.0
2012-09-21 13:15:00,74.81,74.88,74.81,74.88,26000.0,47.004,47.048,47.004,47.048,26000.0
2012-09-21 13:20:00,74.87,74.87,74.84,74.84,6800.0,47.0417,47.0417,47.0229,47.0229,6800.0
2012-09-21 13:25:00,74.84,74.86,74.83,74.84,43000.0,47.0229,47.0354,47.0166,47.0229,43000.0
2012-09-21 13:30:00,74.85,74.85,74.8,74.81,203700.0,47.0292,47.0292,46.9977,47.004,203700.0
2012-09-21 13:35:00,74.81,74.88,74.81,74.86,22500.0,47.004,47.048,47.004,47.0354,22500.0
2012-09-21 13:40:00,74.87,74.9,74.84,74.85,232000.0,47.0417,47.0606,47.0229,47.0292,232000.0
2012-09-21 13:45:00,74.85,74.86,74.79,74.81,303300.0,47.0292,47.0354,46.9915,47.004,303300.0
2012-09-21 13:50:00,74.81,74.88,74.8,74.88,40100.0,47.004,47.048,46.9977,47.048,40100.0
2012-09-21 13:55:00,74.87,74.88,74.85,74.87,35800.0,47.0417,47.048,47.0292,47.0417,35800.0
2012-09-21 14:00:00,74.87,74.88,74.84,74.86,29500.0,47.0417,47.048,47.0229,47.0354,29500.0
2012-09-21 14:05:00,74.85,74.86,74.84,74.84,38400.0,47.0292,47.0354,47.0229,47.0229,38400.0
2012-09-21 14:10:00,74.83,74.85,74.82,74.82,31100.0,47.0166,47.0292,47.0103,47.0103,31100.0
2012-09-21 14:15:00,74.82,74.82,74.7,74.75,99600.0,47.0103,47.0103,46.9349,46.9663,99600.0
2012-09-21 14:20:00,74.74,74.76,74.68,74.7,36900.0,46.96,46.9726,46.9223,46.9349,36900.0
2012-09-21 14:25:00,74.7,74.75,74.68,74.73,149600.0,46.9349,46.9663,46.9223,46.9538,149600.0
2012-09-21 14:30:00,74.73,74.79,74.72,74.77,30200.0,46.9538,46.9915,46.9475,46.9789,30200.0
2012-09-21 14:35:00,74.78,74.78,74.72,74.75,110200.0,46.9852,46.9852,46.9475,46.9663,110200.0
2012-09-21 14:40:00,74.74,74.8,74.74,74.78,101900.0,46.96,46.9977,46.96,46.9852,101900.0
2012-09-21 14:45:00,74.78,74.85,74.76,74.83,116600.0,46.9852,47.0292,46.9726,47.0166,116600.0
2012-09-21 14:50:00,74.82,74.82,74.74,74.75,83500.0,47.0103,47.0103,46.96,46.9663,83500.0
2012-09-21 14:55:00,74.75,74.79,74.75,74.76,44400.0,46.9663,46.9915,46.9663,46.9726,44400.0
2012-09-21 15:00:00,74.76,74.8,74.72,74.76,30400.0,46.9726,46.9977,46.9475,46.9726,30400.0
2012-09-21 15:05:00,74.76,74.77,74.74,74.77,65500.0,46.9726,46.9789,46.96,46.9789,65500.0
2012-09-21 15:10:00,74.76,74.8,74.75,74.8,24400.0,46.9726,46.9977,46.9663,46.9977,24400.0
2012-09-21 15:15:00,74.81,74.82,74.75,74.77,67500.0,47.004,47.0103,46.9663,46.9789,67500.0
2012-09-21 15:20:00,74.77,74.81,74.75,74.8,51700.0,46.9789,47.004,46.9663,46.9977,51700.0
2012-09-21 15:25:00,74.8,74.81,74.73,74.76,140700.0,46.9977,47.004,46.9538,46.9726,140700.0
2012-09-21 15:30:00,74.75,74.78,74.75,74.77,102700.0,46.9663,46.9852,46.9663,46.9789,102700.0
2012-09-21 15:35:00,74.77,74.78,74.71,74.71,189300.0,46.9789,46.9852,46.9412,46.9412,189300.0
2012-09-21 15:40:00,74.72,74.82,74.71,74.8,157000.0,46.9475,47.0103,46.9412,46.9977,157000.0
2012-09-21 15:45:00,74.79,74.82,74.75,74.79,207700.0,46.9915,47.0103,46.9663,46.9915,207700.0
2012-09-21 15:50:00,74.78,74.82,74.72,74.72,306300.0,46.9852,47.0103,46.9475,46.9475,306300.0
2012-09-21 15:55:00,74.73,74.75,74.64,74.69,1675600.0,46.9538,46.9663,46.8972,46.9286,1675600.0
2012-09-24 09:30:00,74.07,74.24,74.02,74.09,364600.0,46.5391,46.6459,46.5077,46.5516,364600.0
2012-09-24 09:35:00,74.06,74.28,74.05,74.27,171200.0,46.5328,46.671,46.5265,46.6647,171200.0
2012-09-24 09:40:00,74.27,74.44,74.26,74.32,109000.0,46.6647,46.7716,46.6585,46.6962,109000.0
2012-09-24 09:45:00,74.33,74.33,74.19,74.21,184400.0,46.7024,46.7024,46.6145,46.627,184400.0
2012-09-24 09:50:00,74.2,74.28,74.16,74.27,92300.0,46.6208,46.671,46.5956,46.6647,92300.0
2012-09-24 09:55:00,74.3,74.36,74.28,74.32,34000.0,46.6836,46.7213,46.671,46.6962,34000.0
2012-09-24 10:00:00,74.33,74.41,74.31,74.41,76900.0,46.7024,46.7527,46.6899,46.7527,76900.0
2012-09-24 10:05:00,74.43,74.44,74.36,74.36,71100.0,46.7653,46.7716,46.7213,46.7213,71100.0
2012-09-24 10:10:00,74.37,74.41,74.28,74.32,129600.0,46.7276,46.7527,46.671,46.6962,129600.0
2012-09-24 10:15:00,74.31,74.37,74.27,74.31,149200.0,46.6899,46.7276,46.6647,46.6899,149200.0
2012-09-24 10:20:00,74.3,74.3,74.2,74.21,79700.0,46.6836,46.6836,46.6208,46.627,79700.0
2012-09-24 10:25:00,74.21,74.33,74.18,74.24,162200.0,46.627,46.7024,46.6082,46.6459,162200.0
2012-09-24 10:30:00,74.23,74.31,74.23,74.27,82300.0,46.6396,46.6899,46.6396,46.6647,82300.0
2012-09-24 10:35:00,74.28,74.33,74.26,74.28,100100.0,46.671,46.7024,46.6585,46.671,100100.0
2012-09-24 10:40:00,74.28,74.36,74.26,74.31,70000.0,46.671,46.7213,46.6585,46.6899,70000.0
2012-09-24 10:45:00,74.29,74.34,74.27,74.3,44600.0,46.6773,46.7087,46.6647,46.6836,44600.0
2012-09-24 10:50:00,74.31,74.34,74.28,74.34,50600.0,46.6899,46.7087,46.671,46.7087,50600.0
2012-09-24 10:55:00,74.33,74.47,74.32,74.42,79000.0,46.7024,46.7904,46.6962,46.759,79000.0
2012-09-24 11:00:00,74.42,74.47,74.38,74.43,104000.0,46.759,46.7904,46.7339,46.7653,104000.0
2012-09-24 11:05:00,74.42,74.43,74.35,74.42,69100.0,46.759,46.7653,46.715,46.759,69100.0
2012-09-24 11:10:00,74.42,74.42,74.28,74.31,122500.0,46.759,46.759,46.671,46.6899,122500.0
2012-09-24 11:15:00,74.31,74.39,74.3,74.38,56700.0,46.6899,46.7401,46.6836,46.7339,56700.0
2012-09-24 11:20:00,74.39,74.41,74.38,74.39,36400.0,46.7401,46.7527,46.7339,46.7401,36400.0
2012-09-24 11:25:00,74.4,74.42,74.33,74.37,61600.0,46.7464,46.759,46.7024,46.7276,61600.0
2012-09-24 11:30:00,74.37,74.4,74.32,74.32,55500.0,46.7276,46.7464,46.6962,46.6962,55500.0
2012-09-24 11:35:00,74.32,74.36,74.32,74.32,43300.0,46.6962,46.7213,46.6962,46.6962,43300.0
2012-09-24 11:40:00,74.32,74.32,74.24,74.26,99900.0,46.6962,46.6962,46.6459,46.6585,99900.0
2012-09-24 11:45:00,74.26,74.27,74.23,74.25,38400.0,46.6585,46.6647,46.6396,46.6522,38400.0
2012-09-24 11:50:00,74.25,74.26,74.19,74.2,35500.0,46.6522,46.6585,46.6145,46.6208,35500.0
2012-09-24 11:55:00,74.2,74.22,74.17,74.18,53000.0,46.6208,46.6333,46.6019,46.6082,53000.0
2012-09-24 12:00:00,74.18,74.21,74.16,74.2,65200.0,46.6082,46.627,46.5956,46.6208,65200.0
2012-09-24 12:05:00,74.19,74.25,74.18,74.24,58600.0,46.6145,46.6522,46.6082,46.6459,58600.0
2012-09-24 12:10:00,74.23,74.27,74.23,74.26,86400.0,46.6396,46.6647,46.6396,46.6585,86400.0
2012-09-24 12:15:00,74.26,74.28,74.25,74.26,136100.0,46.6585,46.671,46.6522,46.6585,136100.0
2012-09-24 12:20:00,74.26,74.28,74.15,74.15,80100.0,46.6585,46.671,46.5893,46.5893,80100.0
2012-09-24 12:25:00,74.15,74.22,74.15,74.18,81000.0,46.5893,46.6333,46.5893,46.6082,81000.0
2012-09-24 12:30:00,74.18,74.18,74.1,74.14,58200.0,46.6082,46.6082,46.5579,46.5831,58200.0
2012-09-24 12:35:00,74.14,74.18,74.09,74.12,31100.0,46.5831,46.6082,46.5516,46.5705,31100.0
2012-09-24 12:40:00,74.12,74.2,74.11,74.19,66800.0,46.5705,46.6208,46.5642,46.6145,66800.0
2012-09-24 12:45:00,74.19,74.25,74.17,74.22,25800.0,46.6145,46.6522,46.6019,46.6333,25800.0
2012-09-24 12:50:00,74.22,74.25,74.21,74.24,17200.0,46.6333,46.6522,46.627,46.6459,17200.0
2012-09-24 12:55:00,74.25,74.26,74.2,74.23,35700.0,46.6522,46.6585,46.6208,46.6396,35700.0
2012-09-24 13:00:00,74.23,74.24,74.19,74.2,24500.0,46.6396,46.6459,46.6145,46.6208,24500.0
2012-09-24 13:05:00,74.19,74.25,74.18,74.24,34100.0,46.6145,46.6522,46.6082,46.6459,34100.0
2012-09-24 13:10:00,74.25,74.26,74.24,74.24,26200.0,46.6522,46.6585,46.6459,46.6459,26200.0
2012-09-24 13:15:00,74.23,74.24,74.2,74.23,34700.0,46.6396,46.6459,46.6208,46.6396,34700.0
2012-09-24 13:20:00,74.23,74.23,74.21,74.22,15900.0,46.6396,46.6396,46.627,46.6333,15900.0
2012-09-24 13:25:00,74.22,74.25,74.2,74.21,39800.0,46.6333,46.6522,46.6208,46.627,39800.0
2012-09-24 13:30:00,74.21,74.22,74.13,74.14,27200.0,46.627,46.6333,46.5768,46.5831,27200.0
2012-09-24 13:35:00,74.15,74.15,74.1,74.13,53000.0,46.5893,46.5893,46.5579,46.5768,53000.0
2012-09-24 13:40:00,74.13,74.17,74.13,74.15,14300.0,46.5768,46.6019,46.5768,46.5893,14300.0
2012-09-24 13:45:00,74.15,74.16,74.11,74.15,67100.0,46.5893,46.5956,46.5642,46.5893,67100.0
2012-09-24 13:50:00,74.15,74.17,74.14,74.17,44200.0,46.5893,46.6019,46.5831,46.6019,44200.0
2012-09-24 13:55:00,74.17,74.18,74.11,74.12,100900.0,46.6019,46.6082,46.5642,46.5705,100900.0
2012-09-24 14:00:00,74.12,74.16,74.1,74.11,68600.0,46.5705,46.5956,46.5579,46.5642,68600.0
2012-09-24 14:05:00,74.11,74.15,74.1,74.11,35900.0,46.5642,46.5893,46.5579,46.5642,35900.0
2012-09-24 14:10:00,74.11,74.15,74.11,74.12,79000.0,46.5642,46.5893,46.5642,46.5705,79000.0
2012-09-24 14:15:00,74.12,74.21,74.11,74.21,70900.0,46.5705,46.627,46.5642,46.627,70900.0
2012-09-24 14:20:00,74.2,74.25,74.2,74.25,64100.0,46.6208,46.6522,46.6208,46.6522,64100.0
2012-09-24 14:25:00,74.25,74.33,74.24,74.31,143900.0,46.6522,46.7024,46.6459,46.6899,143900.0
2012-09-24 14:30:00,74.32,74.33,74.29,74.3,114000.0,46.6962,46.7024,46.6773,46.6836,114000.0
2012-09-24 14:35:00,74.29,74.36,74.29,74.34,113300.0,46.6773,46.7213,46.6773,46.7087,113300.0
2012-09-24 14:40:00,74.34,74.37,74.33,74.35,64700.0,46.7087,46.7276,46.7024,46.715,64700.0
2012-09-24 14:45:00,74.35,74.4,74.34,74.38,30600.0,46.715,46.7464,46.7087,46.7339,30600.0
2012-09-24 14:50:00,74.39,74.49,74.38,74.49,144500.0,46.7401,46.803,46.7339,46.803,144500.0
2012-09-24 14:55:00,74.49,74.5,74.4,74.41,66700.0,46.803,46.8093,46.7464,46.7527,66700.0
2012-09-24 15:00:00,74.41,74.43,74.32,74.32,69600.0,46.7527,46.7653,46.6962,46.6962,69600.0
2012-09-24 15:05:00,74.32,74.38,74.32,74.37,46600.0,46.6962,46.7339,46.6962,46.7276,46600.0
2012-09-24 15:10:00,74.37,74.37,74.29,74.34,42800.0,46.7276,46.7276,46.6773,46.7087,42800.0
2012-09-24 15:15:00,74.34,74.4,74.33,74.4,54100.0,46.7087,46.7464,46.7024,46.7464,54100.0
2012-09-24 15:20:00,74.4,74.4,74.34,74.38,96800.0,46.7464,46.7464,46.7087,46.7339,96800.0
2012-09-24 15:25:00,74.38,74.46,74.38,74.44,94700.0,46.7339,46.7841,46.7339,46.7716,94700.0
2012-09-24 15:30:00,74.43,74.43,74.36,74.4,131700.0,46.7653,46.7653,46.7213,46.7464,131700.0
2012-09-24 15:35:00,74.39,74.43,74.37,74.4,87800.0,46.7401,46.7653,46.7276,46.7464,87800.0
2012-09-24 15:40:00,74.4,74.42,74.31,74.32,112500.0,46.7464,46.759,46.6899,46.6962,112500.0
2012-09-24 15:45:00,74.32,74.33,74.27,74.31,231600.0,46.6962,46.7024,46.6647,46.6899,231600.0
2012-09-24 15:50:00,74.31,74.31,74.22,74.25,377000.0,46.6899,46.6899,46.6333,46.6522,377000.0
2012-09-24 15:55:00,74.25,74.28,74.22,74.25,415700.0,46.6522,46.671,46.6333,46.6522,415700.0
2012-09-25 09:30:00,74.49,74.64,74.41,74.43,151600.0,46.803,46.8972,46.7527,46.7653,151600.0
2012-09-25 09:35:00,74.43,74.44,74.31,74.38,170100.0,46.7653,46.7716,46.6899,46.7339,170100.0
2012-09-25 09:40:00,74.38,74.39,74.25,74.27,170200.0,46.7339,46.7401,46.6522,46.6647,170200.0
2012-09-25 09:45:00,74.26,74.27,74.19,74.21,124700.0,46.6585,46.6647,46.6145,46.627,124700.0
2012-09-25 09:50:00,74.2,74.2,74.16,74.2,81500.0,46.6208,46.6208,46.5956,46.6208,81500.0
2012-09-25 09:55:00,74.2,74.24,74.12,74.23,113400.0,46.6208,46.6459,46.5705,46.6396,113400.0
2012-09-25 10:00:00,74.22,74.41,74.21,74.32,177300.0,46.6333,46.7527,46.627,46.6962,177300.0
2012-09-25 10:05:00,74.31,74.46,74.28,74.43,129700.0,46.6899,46.7841,46.671,46.7653,129700.0
2012-09-25 10:10:00,74.44,74.5,74.39,74.4,140500.0,46.7716,46.8093,46.7401,46.7464,140500.0
2012-09-25 10:15:00,74.41,74.48,74.3,74.3,72900.0,46.7527,46.7967,46.6836,46.6836,72900.0
2012-09-25 10:20:00,74.3,74.42,74.28,74.35,103600.0,46.6836,46.759,46.671,46.715,103600.0
2012-09-25 10:25:00,74.35,74.39,74.22,74.28,108300.0,46.715,46.7401,46.6333,46.671,108300.0
2012-09-25 10:30:00,74.28,74.3,74.19,74.2,43500.0,46.671,46.6836,46.6145,46.6208,43500.0
2012-09-25 10:35:00,74.18,74.22,74.13,74.13,87900.0,46.6082,46.6333,46.5768,46.5768,87900.0
2012-09-25 10:40:00,74.13,74.21,74.1,74.21,79100.0,46.5768,46.627,46.5579,46.627,79100.0
2012-09-25 10:45:00,74.2,74.3,74.2,74.27,126900.0,46.6208,46.6836,46.6208,46.6647,126900.0
2012-09-25 10:50:00,74.28,74.31,74.2,74.23,138100.0,46.671,46.6899,46.6208,46.6396,138100.0
2012-09-25 10:55:00,74.23,74.3,74.23,74.3,51600.0,46.6396,46.6836,46.6396,46.6836,51600.0
2012-09-25 11:00:00,74.31,74.39,74.31,74.36,115900.0,46.6899,46.7401,46.6899,46.7213,115900.0
2012-09-25 11:05:00,74.35,74.39,74.33,74.34,52700.0,46.715,46.7401,46.7024,46.7087,52700.0
2012-09-25 11:10:00,74.34,74.36,74.3,74.33,40100.0,46.7087,46.7213,46.6836,46.7024,40100.0
2012-09-25 11:15:00,74.33,74.38,74.31,74.34,44900.0,46.7024,46.7339,46.6899,46.7087,44900.0
2012-09-25 11:20:00,74.34,74.38,74.28,74.32,56000.0,46.7087,46.7339,46.671,46.6962,56000.0
2012-09-25 11:25:00,74.32,74.36,74.3,74.31,64200.0,46.6962,46.7213,46.6836,46.6899,64200.0
2012-09-25 11:30:00,74.31,74.33,74.28,74.31,38000.0,46.6899,46.7024,46.671,46.6899,38000.0
2012-09-25 11:35:00,74.31,74.35,74.28,74.34,22800.0,46.6899,46.715,46.671,46.7087,22800.0
2012-09-25 11:40:00,74.34,74.34,74.26,74.27,30300.0,46.7087,46.7087,46.6585,46.6647,30300.0
2012-09-25 11:45:00,74.27,74.32,74.24,74.25,60300.0,46.6647,46.6962,46.6459,46.6522,60300.0
2012-09-25 11:50:00,74.24,74.26,74.2,74.23,44600.0,46.6459,46.6585,46.6208,46.6396,44600.0
2012-09-25 11:55:00,74.22,74.25,74.2,74.21,38900.0,46.6333,46.6522,46.6208,46.627,38900.0
2012-09-25 12:00:00,74.21,74.24,74.14,74.17,50700.0,46.627,46.6459,46.5831,46.6019,50700.0
2012-09-25 12:05:00,74.18,74.19,74.16,74.19,17300.0,46.6082,46.6145,46.5956,46.6145,17300.0
2012-09-25 12:10:00,74.18,74.2,74.16,74.17,27200.0,46.6082,46.6208,46.5956,46.6019,27200.0
2012-09-25 12:15:00,74.17,74.17,74.02,74.03,182900.0,46.6019,46.6019,46.5077,46.5139,182900.0
2012-09-25 12:20:00,74.03,74.07,74.01,74.03,100200.0,46.5139,46.5391,46.5014,46.5139,100200.0
2012-09-25 12:25:00,74.04,74.09,74.03,74.07,61400.0,46.5202,46.5516,46.5139,46.5391,61400.0
2012-09-25 12:30:00,74.06,74.12,74.04,74.04,67100.0,46.5328,46.5705,46.5202,46.5202,67100.0
2012-09-25 12:35:00,74.03,74.04,73.89,73.89,160000.0,46.5139,46.5202,46.426,46.426,160000.0
2012-09-25 12:40:00,73.89,73.91,73.76,73.79,176000.0,46.426,46.4385,46.3443,46.3631,176000.0
2012-09-25 12:45:00,73.79,73.88,73.77,73.88,119700.0,46.3631,46.4197,46.3506,46.4197,119700.0
2012-09-25 12:50:00,73.88,73.95,73.87,73.93,232000.0,46.4197,46.4637,46.4134,46.4511,232000.0
2012-09-25 12:55:00,73.93,74.03,73.91,74.01,243900.0,46.4511,46.5139,46.4385,46.5014,243900.0
2012-09-25 13:00:00,74.0,74.01,73.94,73.96,179600.0,46.4951,46.5014,46.4574,46.47,179600.0
2012-09-25 13:05:00,73.96,74.01,73.96,74.0,89900.0,46.47,46.5014,46.47,46.4951,89900.0
2012-09-25 13:10:00,74.0,74.06,73.99,74.03,105700.0,46.4951,46.5328,46.4888,46.5139,105700.0
2012-09-25 13:15:00,74.03,74.08,74.01,74.01,48700.0,46.5139,46.5454,46.5014,46.5014,48700.0
2012-09-25 13:20:00,74.02,74.03,73.95,74.01,51300.0,46.5077,46.5139,46.4637,46.5014,51300.0
2012-09-25 13:25:00,74.0,74.01,73.96,73.97,86000.0,46.4951,46.5014,46.47,46.4762,86000.0
2012-09-25 13:30:00,73.97,74.09,73.95,74.08,152000.0,46.4762,46.5516,46.4637,46.5454,152000.0
2012-09-25 13:35:00,74.08,74.1,73.97,73.97,62500.0,46.5454,46.5579,46.4762,46.4762,62500.0
2012-09-25 13:40:00,73.98,74.0,73.88,73.89,33500.0,46.4825,46.4951,46.4197,46.426,33500.0
2012-09-25 13:45:00,73.88,73.96,73.88,73.9,44900.0,46.4197,46.47,46.4197,46.4323,44900.0
2012-09-25 13:50:00,73.9,73.94,73.88,73.9,54500.0,46.4323,46.4574,46.4197,46.4323,54500.0
2012-09-25 13:55:00,73.91,73.93,73.9,73.92,35300.0,46.4385,46.4511,46.4323,46.4448,35300.0
2012-09-25 14:00:00,73.93,73.93,73.88,73.9,44900.0,46.4511,46.4511,46.4197,46.4323,44900.0
2012-09-25 14:05:00,73.89,73.92,73.87,73.88,66800.0,46.426,46.4448,46.4134,46.4197,66800.0
2012-09-25 14:10:00,73.88,73.96,73.87,73.93,40700.0,46.4197,46.47,46.4134,46.4511,40700.0
2012-09-25 14:15:00,73.93,73.98,73.83,73.83,141700.0,46.4511,46.4825,46.3883,46.3883,141700.0
2012-09-25 14:20:00,73.83,73.83,73.76,73.79,95300.0,46.3883,46.3883,46.3443,46.3631,95300.0
2012-09-25 14:25:00,73.78,73.83,73.75,73.82,110600.0,46.3569,46.3883,46.338,46.382,110600.0
2012-09-25 14:30:00,73.82,73.88,73.81,73.88,100400.0,46.382,46.4197,46.3757,46.4197,100400.0
2012-09-25 14:35:00,73.88,73.97,73.87,73.95,127700.0,46.4197,46.4762,46.4134,46.4637,127700.0
2012-09-25 14:40:00,73.95,73.95,73.85,73.87,46900.0,46.4637,46.4637,46.4008,46.4134,46900.0
2012-09-25 14:45:00,73.86,73.88,73.73,73.87,295500.0,46.4071,46.4197,46.3255,46.4134,295500.0
2012-09-25 14:50:00,73.87,73.89,73.82,73.84,115500.0,46.4134,46.426,46.382,46.3946,115500.0
2012-09-25 14:55:00,73.85,73.85,73.69,73.7,222500.0,46.4008,46.4008,46.3003,46.3066,222500.0
2012-09-25 15:00:00,73.7,73.75,73.65,73.71,211400.0,46.3066,46.338,46.2752,46.3129,211400.0
2012-09-25 15:05:00,73.7,73.71,73.61,73.62,207900.0,46.3066,46.3129,46.2501,46.2563,207900.0
2012-09-25 15:10:00,73.61,73.62,73.42,73.57,617300.0,46.2501,46.2563,46.1307,46.2249,617300.0
2012-09-25 15:15:00,73.57,73.6,73.53,73.55,136200.0,46.2249,46.2438,46.1998,46.2124,136200.0
2012-09-25 15:20:00,73.55,73.74,73.53,73.66,225400.0,46.2124,46.3317,46.1998,46.2815,225400.0
2012-09-25 15:25:00,73.67,73.7,73.59,73.7,202200.0,46.2878,46.3066,46.2375,46.3066,202200.0
2012-09-25 15:30:00,73.7,73.75,73.65,73.74,212500.0,46.3066,46.338,46.2752,46.3317,212500.0
2012-09-25 15:35:00,73.73,73.81,73.6,73.61,353200.0,46.3255,46.3757,46.2438,46.2501,353200.0
2012-09-25 15:40:00,73.6,73.65,73.57,73.6,207700.0,46.2438,46.2752,46.2249,46.2438,207700.0
2012-09-25 15:45:00,73.59,73.59,73.5,73.53,433100.0,46.2375,46.2375,46.1809,46.1998,433100.0
2012-09-25 15:50:00,73.54,73.6,73.5,73.59,431700.0,46.2061,46.2438,46.1809,46.2375,431700.0
2012-09-25 15:55:00,73.59,73.59,73.44,73.47,860000.0,46.2375,46.2375,46.1432,46.1621,860000.0
2012-09-26 09:30:00,73.18,73.28,73.11,73.2,775900.0,45.9799,46.0427,45.9359,45.9924,775900.0
2012-09-26 09:35:00,73.19,73.19,73.01,73.03,226400.0,45.9862,45.9862,45.8731,45.8856,226400.0
2012-09-26 09:40:00,73.02,73.1,72.99,73.0,151400.0,45.8793,45.9296,45.8605,45.8668,151400.0
2012-09-26 09:45:00,73.02,73.03,72.86,72.92,169600.0,45.8793,45.8856,45.7788,45.8165,169600.0
2012-09-26 09:50:00,72.92,72.97,72.89,72.95,322000.0,45.8165,45.8479,45.7977,45.8354,322000.0
2012-09-26 09:55:00,72.97,73.04,72.9,73.0,452400.0,45.8479,45.8919,45.804,45.8668,452400.0
2012-09-26 10:00:00,72.99,73.04,72.84,73.01,236300.0,45.8605,45.8919,45.7663,45.8731,236300.0
2012-09-26 10:05:00,73.01,73.04,72.92,73.04,182700.0,45.8731,45.8919,45.8165,45.8919,182700.0
2012-09-26 10:10:00,73.05,73.06,72.93,73.03,166900.0,45.8982,45.9045,45.8228,45.8856,166900.0
2012-09-26 10:15:00,73.03,73.03,72.95,72.99,250400.0,45.8856,45.8856,45.8354,45.8605,250400.0
2012-09-26 10:20:00,72.99,72.99,72.86,72.89,76800.0,45.8605,45.8605,45.7788,45.7977,76800.0
2012-09-26 10:25:00,72.89,72.89,72.78,72.81,187400.0,45.7977,45.7977,45.7286,45.7474,187400.0
2012-09-26 10:30:00,72.83,72.92,72.82,72.88,448200.0,45.76,45.8165,45.7537,45.7914,448200.0
2012-09-26 10:35:00,72.88,72.89,72.68,72.75,175200.0,45.7914,45.7977,45.6657,45.7097,175200.0
2012-09-26 10:40:00,72.74,72.77,72.68,72.73,188800.0,45.7034,45.7223,45.6657,45.6971,188800.0
2012-09-26 10:45:00,72.73,72.73,72.58,72.64,157700.0,45.6971,45.6971,45.6029,45.6406,157700.0
2012-09-26 10:50:00,72.64,72.71,72.63,72.69,85600.0,45.6406,45.6846,45.6343,45.672,85600.0
2012-09-26 10:55:00,72.7,72.7,72.54,72.54,129900.0,45.6783,45.6783,45.5778,45.5778,129900.0
2012-09-26 11:00:00,72.55,72.68,72.55,72.6,105200.0,45.584,45.6657,45.584,45.6155,105200.0
2012-09-26 11:05:00,72.61,72.68,72.57,72.65,99600.0,45.6217,45.6657,45.5966,45.6469,99600.0
2012-09-26 11:10:00,72.66,72.69,72.61,72.64,168700.0,45.6532,45.672,45.6217,45.6406,168700.0
2012-09-26 11:15:00,72.64,72.76,72.62,72.73,234200.0,45.6406,45.716,45.628,45.6971,234200.0
2012-09-26 11:20:00,72.73,72.75,72.69,72.74,133000.0,45.6971,45.7097,45.672,45.7034,133000.0
2012-09-26 11:25:00,72.74,72.79,72.73,72.78,294400.0,45.7034,45.7348,45.6971,45.7286,294400.0
2012-09-26 11:30:00,72.78,72.79,72.65,72.67,210200.0,45.7286,45.7348,45.6469,45.6594,210200.0
2012-09-26 11:35:00,72.67,72.7,72.64,72.66,62200.0,45.6594,45.6783,45.6406,45.6532,62200.0
2012-09-26 11:40:00,72.67,72.86,72.66,72.86,405000.0,45.6594,45.7788,45.6532,45.7788,405000.0
2012-09-26 11:45:00,72.87,72.95,72.85,72.85,190500.0,45.7851,45.8354,45.7725,45.7725,190500.0
2012-09-26 11:50:00,72.85,72.88,72.81,72.88,78200.0,45.7725,45.7914,45.7474,45.7914,78200.0
2012-09-26 11:55:00,72.9,72.97,72.89,72.92,172100.0,45.804,45.8479,45.7977,45.8165,172100.0
2012-09-26 12:00:00,72.91,73.09,72.91,73.08,134000.0,45.8102,45.9233,45.8102,45.917,134000.0
2012-09-26 12:05:00,73.08,73.18,73.08,73.16,67400.0,45.917,45.9799,45.917,45.9673,67400.0
2012-09-26 12:10:00,73.16,73.24,72.72,73.14,434400.0,45.9673,46.0176,45.6909,45.9547,434400.0
2012-09-26 12:15:00,73.13,73.24,73.12,73.12,146200.0,45.9485,46.0176,45.9422,45.9422,146200.0
2012-09-26 12:20:00,73.11,73.13,73.04,73.06,239900.0,45.9359,45.9485,45.8919,45.9045,239900.0
2012-09-26 12:25:00,73.06,73.11,73.02,73.03,159200.0,45.9045,45.9359,45.8793,45.8856,159200.0
2012-09-26 12:30:00,73.05,73.05,73.0,73.0,49400.0,45.8982,45.8982,45.8668,45.8668,49400.0
2012-09-26 12:35:00,73.0,73.06,73.0,73.02,84200.0,45.8668,45.9045,45.8668,45.8793,84200.0
2012-09-26 12:40:00,73.02,73.04,72.97,73.0,40900.0,45.8793,45.8919,45.8479,45.8668,40900.0
2012-09-26 12:45:00,73.0,73.02,72.92,72.94,21500.0,45.8668,45.8793,45.8165,45.8291,21500.0
2012-09-26 12:50:00,72.94,72.97,72.89,72.94,109600.0,45.8291,45.8479,45.7977,45.8291,109600.0
2012-09-26 12:55:00,72.95,73.14,72.95,73.09,145800.0,45.8354,45.9547,45.8354,45.9233,145800.0
2012-09-26 13:00:00,73.09,73.09,73.01,73.02,29600.0,45.9233,45.9233,45.8731,45.8793,29600.0
2012-09-26 13:05:00,73.01,73.11,72.99,73.02,86600.0,45.8731,45.9359,45.8605,45.8793,86600.0
2012-09-26 13:10:00,73.01,73.01,72.97,72.97,32100.0,45.8731,45.8731,45.8479,45.8479,32100.0
2012-09-26 13:15:00,72.98,72.99,72.92,72.96,49300.0,45.8542,45.8605,45.8165,45.8417,49300.0
2012-09-26 13:20:00,72.95,72.97,72.9,72.96,93100.0,45.8354,45.8479,45.804,45.8417,93100.0
2012-09-26 13:25:00,72.96,73.08,72.95,73.01,102400.0,45.8417,45.917,45.8354,45.8731,102400.0
2012-09-26 13:30:00,73.01,73.06,72.97,73.02,97900.0,45.8731,45.9045,45.8479,45.8793,97900.0
2012-09-26 13:35:00,73.02,73.03,72.99,73.01,717700.0,45.8793,45.8856,45.8605,45.8731,717700.0
2012-09-26 13:40:00,73.02,73.08,73.0,73.04,308900.0,45.8793,45.917,45.8668,45.8919,308900.0
2012-09-26 13:45:00,73.06,73.06,72.87,72.9,50600.0,45.9045,45.9045,45.7851,45.804,50600.0
2012-09-26 13:50:00,72.89,72.95,72.83,72.83,83100.0,45.7977,45.8354,45.76,45.76,83100.0
2012-09-26 13:55:00,72.84,72.85,72.7,72.71,91500.0,45.7663,45.7725,45.6783,45.6846,91500.0
2012-09-26 14:00:00,72.71,72.92,72.71,72.84,141200.0,45.6846,45.8165,45.6846,45.7663,141200.0
2012-09-26 14:05:00,72.85,72.93,72.82,72.85,113800.0,45.7725,45.8228,45.7537,45.7725,113800.0
2012-09-26 14:10:00,72.87,72.88,72.8,72.81,51900.0,45.7851,45.7914,45.7411,45.7474,51900.0
2012-09-26 14:15:00,72.81,72.9,72.81,72.88,35600.0,45.7474,45.804,45.7474,45.7914,35600.0
2012-09-26 14:20:00,72.88,72.89,72.8,72.82,30300.0,45.7914,45.7977,45.7411,45.7537,30300.0
2012-09-26 14:25:00,72.83,72.93,72.8,72.81,216300.0,45.76,45.8228,45.7411,45.7474,216300.0
2012-09-26 14:30:00,72.82,72.87,72.74,72.87,246700.0,45.7537,45.7851,45.7034,45.7851,246700.0
2012-09-26 14:35:00,72.86,72.9,72.81,72.86,682000.0,45.7788,45.804,45.7474,45.7788,682000.0
2012-09-26 14:40:00,72.85,72.87,72.79,72.81,96400.0,45.7725,45.7851,45.7348,45.7474,96400.0
2012-09-26 14:45:00,72.81,72.85,72.77,72.85,116200.0,45.7474,45.7725,45.7223,45.7725,116200.0
2012-09-26 14:50:00,72.84,72.84,72.72,72.77,51100.0,45.7663,45.7663,45.6909,45.7223,51100.0
2012-09-26 14:55:00,72.77,72.8,72.69,72.77,126900.0,45.7223,45.7411,45.672,45.7223,126900.0
2012-09-26 15:00:00,72.78,72.8,72.72,72.72,88900.0,45.7286,45.7411,45.6909,45.6909,88900.0
2012-09-26 15:05:00,72.73,72.74,72.64,72.71,103200.0,45.6971,45.7034,45.6406,45.6846,103200.0
2012-09-26 15:10:00,72.7,72.75,72.69,72.74,64500.0,45.6783,45.7097,45.672,45.7034,64500.0
2012-09-26 15:15:00,72.75,72.9,72.75,72.83,240800.0,45.7097,45.804,45.7097,45.76,240800.0
2012-09-26 15:20:00,72.83,72.91,72.82,72.82,170300.0,45.76,45.8102,45.7537,45.7537,170300.0
2012-09-26 15:25:00,72.81,72.88,72.77,72.78,140200.0,45.7474,45.7914,45.7223,45.7286,140200.0
2012-09-26 15:30:00,72.77,72.82,72.75,72.78,103700.0,45.7223,45.7537,45.7097,45.7286,103700.0
2012-09-26 15:35:00,72.78,72.81,72.72,72.79,183700.0,45.7286,45.7474,45.6909,45.7348,183700.0
2012-09-26 15:40:00,72.8,72.8,72.72,72.76,190300.0,45.7411,45.7411,45.6909,45.716,190300.0
2012-09-26 15:45:00,72.76,72.77,72.7,72.72,233300.0,45.716,45.7223,45.6783,45.6909,233300.0
2012-09-26 15:50:00,72.72,72.85,72.69,72.83,330900.0,45.6909,45.7725,45.672,45.76,330900.0
2012-09-26 15:55:00,72.83,72.83,72.76,72.78,523000.0,45.76,45.76,45.716,45.7286,523000.0
2012-09-27 09:30:00,73.32,73.49,73.19,73.45,271600.0,46.0678,46.1747,45.9862,46.1495,271600.0
2012-09-27 09:35:00,73.44,73.48,73.33,73.48,173600.0,46.1432,46.1684,46.0741,46.1684,173600.0
2012-09-27 09:40:00,73.49,73.51,73.29,73.41,123100.0,46.1747,46.1872,46.049,46.1244,123100.0
2012-09-27 09:45:00,73.4,73.45,73.32,73.34,92400.0,46.1181,46.1495,46.0678,46.0804,92400.0
2012-09-27 09:50:00,73.35,73.38,73.31,73.38,63000.0,46.0867,46.1055,46.0616,46.1055,63000.0
2012-09-27 09:55:00,73.37,73.37,73.26,73.32,188800.0,46.0993,46.0993,46.0301,46.0678,188800.0
2012-09-27 10:00:00,73.3,73.35,73.11,73.12,110400.0,46.0553,46.0867,45.9359,45.9422,110400.0
2012-09-27 10:05:00,73.12,73.17,73.06,73.12,61500.0,45.9422,45.9736,45.9045,45.9422,61500.0
2012-09-27 10:10:00,73.12,73.16,73.04,73.1,114600.0,45.9422,45.9673,45.8919,45.9296,114600.0
2012-09-27 10:15:00,73.1,73.23,73.08,73.17,92000.0,45.9296,46.0113,45.917,45.9736,92000.0
2012-09-27 10:20:00,73.16,73.22,73.14,73.16,94900.0,45.9673,46.005,45.9547,45.9673,94900.0
2012-09-27 10:25:00,73.16,73.22,73.13,73.18,38700.0,45.9673,46.005,45.9485,45.9799,38700.0
2012-09-27 10:30:00,73.18,73.21,73.12,73.2,49900.0,45.9799,45.9987,45.9422,45.9924,49900.0
2012-09-27 10:35:00,73.19,73.22,73.13,73.15,73200.0,45.9862,46.005,45.9485,45.961,73200.0
2012-09-27 10:40:00,73.15,73.21,73.13,73.16,44000.0,45.961,45.9987,45.9485,45.9673,44000.0
2012-09-27 10:45:00,73.18,73.32,73.16,73.31,144900.0,45.9799,46.0678,45.9673,46.0616,144900.0
2012-09-27 10:50:00,73.31,73.45,73.31,73.39,260400.0,46.0616,46.1495,46.0616,46.1118,260400.0
2012-09-27 10:55:00,73.39,73.49,73.38,73.45,99800.0,46.1118,46.1747,46.1055,46.1495,99800.0
2012-09-27 11:00:00,73.44,73.5,73.41,73.44,58900.0,46.1432,46.1809,46.1244,46.1432,58900.0
2012-09-27 11:05:00,73.44,73.44,73.37,73.4,73500.0,46.1432,46.1432,46.0993,46.1181,73500.0
2012-09-27 11:10:00,73.39,73.42,73.34,73.38,161300.0,46.1118,46.1307,46.0804,46.1055,161300.0
2012-09-27 11:15:00,73.38,73.41,73.35,73.39,68600.0,46.1055,46.1244,46.0867,46.1118,68600.0
2012-09-27 11:20:00,73.39,73.45,73.29,73.33,97000.0,46.1118,46.1495,46.049,46.0741,97000.0
2012-09-27 11:25:00,73.33,73.34,73.22,73.32,208900.0,46.0741,46.0804,46.005,46.0678,208900.0
2012-09-27 11:30:00,73.33,73.34,73.28,73.31,82500.0,46.0741,46.0804,46.0427,46.0616,82500.0
2012-09-27 11:35:00,73.31,73.38,73.31,73.36,45200.0,46.0616,46.1055,46.0616,46.093,45200.0
2012-09-27 11:40:00,73.36,73.41,73.36,73.36,49200.0,46.093,46.1244,46.093,46.093,49200.0
2012-09-27 11:45:00,73.37,73.44,73.37,73.38,61200.0,46.0993,46.1432,46.0993,46.1055,61200.0
2012-09-27 11:50:00,73.38,73.44,73.36,73.43,146400.0,46.1055,46.1432,46.093,46.137,146400.0
2012-09-27 11:55:00,73.44,73.68,73.44,73.65,444500.0,46.1432,46.294,46.1432,46.2752,444500.0
2012-09-27 12:00:00,73.65,73.71,73.6,73.71,88800.0,46.2752,46.3129,46.2438,46.3129,88800.0
2012-09-27 12:05:00,73.7,73.75,73.67,73.68,84700.0,46.3066,46.338,46.2878,46.294,84700.0
2012-09-27 12:10:00,73.68,73.76,73.68,73.71,47200.0,46.294,46.3443,46.294,46.3129,47200.0
2012-09-27 12:15:00,73.71,73.77,73.7,73.75,35700.0,46.3129,46.3506,46.3066,46.338,35700.0
2012-09-27 12:20:00,73.75,73.77,73.69,73.76,33900.0,46.338,46.3506,46.3003,46.3443,33900.0
2012-09-27 12:25:00,73.76,73.94,73.76,73.9,188500.0,46.3443,46.4574,46.3443,46.4323,188500.0
2012-09-27 12:30:00,73.89,73.91,73.85,73.86,92300.0,46.426,46.4385,46.4008,46.4071,92300.0
2012-09-27 12:35:00,73.86,73.89,73.84,73.88,111500.0,46.4071,46.426,46.3946,46.4197,111500.0
2012-09-27 12:40:00,73.88,73.89,73.81,73.84,27900.0,46.4197,46.426,46.3757,46.3946,27900.0
2012-09-27 12:45:00,73.84,73.89,73.83,73.84,30600.0,46.3946,46.426,46.3883,46.3946,30600.0
2012-09-27 12:50:00,73.83,73.84,73.78,73.78,17200.0,46.3883,46.3946,46.3569,46.3569,17200.0
2012-09-27 12:55:00,73.78,73.83,73.77,73.79,39100.0,46.3569,46.3883,46.3506,46.3631,39100.0
2012-09-27 13:00:00,73.79,73.81,73.76,73.77,28100.0,46.3631,46.3757,46.3443,46.3506,28100.0
2012-09-27 13:05:00,73.76,73.79,73.74,73.75,24200.0,46.3443,46.3631,46.3317,46.338,24200.0
2012-09-27 13:10:00,73.76,73.78,73.75,73.76,25700.0,46.3443,46.3569,46.338,46.3443,25700.0
2012-09-27 13:15:00,73.77,73.87,73.77,73.81,157300.0,46.3506,46.4134,46.3506,46.3757,157300.0
2012-09-27 13:20:00,73.82,73.84,73.81,73.84,16600.0,46.382,46.3946,46.3757,46.3946,16600.0
2012-09-27 13:25:00,73.83,73.86,73.8,73.84,50900.0,46.3883,46.4071,46.3694,46.3946,50900.0
2012-09-27 13:30:00,73.84,73.84,73.79,73.8,14700.0,46.3946,46.3946,46.3631,46.3694,14700.0
2012-09-27 13:35:00,73.81,73.9,73.81,73.88,45300.0,46.3757,46.4323,46.3757,46.4197,45300.0
2012-09-27 13:40:00,73.87,73.99,73.86,73.89,205200.0,46.4134,46.4888,46.4071,46.426,205200.0
2012-09-27 13:45:00,73.89,73.93,73.84,73.87,74800.0,46.426,46.4511,46.3946,46.4134,74800.0
2012-09-27 13:50:00,73.86,73.89,73.78,73.79,68400.0,46.4071,46.426,46.3569,46.3631,68400.0
2012-09-27 13:55:00,73.8,73.86,73.78,73.85,91000.0,46.3694,46.4071,46.3569,46.4008,91000.0
2012-09-27 14:00:00,73.84,73.88,73.8,73.81,36000.0,46.3946,46.4197,46.3694,46.3757,36000.0
2012-09-27 14:05:00,73.81,73.83,73.78,73.8,45800.0,46.3757,46.3883,46.3569,46.3694,45800.0
2012-09-27 14:10:00,73.8,73.87,73.78,73.87,40400.0,46.3694,46.4134,46.3569,46.4134,40400.0
2012-09-27 14:15:00,73.87,73.88,73.84,73.87,30100.0,46.4134,46.4197,46.3946,46.4134,30100.0
2012-09-27 14:20:00,73.87,73.87,73.83,73.84,22600.0,46.4134,46.4134,46.3883,46.3946,22600.0
2012-09-27 14:25:00,73.84,73.86,73.81,73.84,38900.0,46.3946,46.4071,46.3757,46.3946,38900.0
2012-09-27 14:30:00,73.85,73.91,73.84,73.91,38100.0,46.4008,46.4385,46.3946,46.4385,38100.0
2012-09-27 14:35:00,73.9,73.91,73.84,73.87,40900.0,46.4323,46.4385,46.3946,46.4134,40900.0
2012-09-27 14:40:00,73.88,73.92,73.85,73.91,37500.0,46.4197,46.4448,46.4008,46.4385,37500.0
2012-09-27 14:45:00,73.91,73.93,73.88,73.88,44200.0,46.4385,46.4511,46.4197,46.4197,44200.0
2012-09-27 14:50:00,73.88,73.93,73.84,73.86,74000.0,46.4197,46.4511,46.3946,46.4071,74000.0
2012-09-27 14:55:00,73.87,73.88,73.83,73.85,47300.0,46.4134,46.4197,46.3883,46.4008,47300.0
2012-09-27 15:00:00,73.86,73.89,73.84,73.84,33900.0,46.4071,46.426,46.3946,46.3946,33900.0
2012-09-27 15:05:00,73.84,73.89,73.83,73.86,49400.0,46.3946,46.426,46.3883,46.4071,49400.0
2012-09-27 15:10:00,73.86,73.87,73.84,73.84,36500.0,46.4071,46.4134,46.3946,46.3946,36500.0
2012-09-27 15:15:00,73.82,73.85,73.8,73.82,87600.0,46.382,46.4008,46.3694,46.382,87600.0
2012-09-27 15:20:00,73.83,73.87,73.82,73.83,64400.0,46.3883,46.4134,46.382,46.3883,64400.0
2012-09-27 15:25:00,73.84,73.88,73.82,73.83,83200.0,46.3946,46.4197,46.382,46.3883,83200.0
2012-09-27 15:30:00,73.82,73.92,73.8,73.9,48100.0,46.382,46.4448,46.3694,46.4323,48100.0
2012-09-27 15:35:00,73.9,73.98,73.89,73.92,116800.0,46.4323,46.4825,46.426,46.4448,116800.0
2012-09-27 15:40:00,73.91,73.91,73.86,73.87,112400.0,46.4385,46.4385,46.4071,46.4134,112400.0
2012-09-27 15:45:00,73.86,73.87,73.75,73.81,255200.0,46.4071,46.4134,46.338,46.3757,255200.0
2012-09-27 15:50:00,73.81,73.84,73.75,73.81,565800.0,46.3757,46.3946,46.338,46.3757,565800.0
2012-09-27 15:55:00,73.81,73.84,73.79,73.83,603600.0,46.3757,46.3946,46.3631,46.3883,603600.0
2012-09-28 09:30:00,73.57,73.58,73.29,73.36,124400.0,46.2249,46.2312,46.049,46.093,124400.0
2012-09-28 09:35:00,73.37,73.63,73.37,73.52,133200.0,46.0993,46.2626,46.0993,46.1935,133200.0
2012-09-28 09:40:00,73.55,73.55,73.32,73.38,223400.0,46.2124,46.2124,46.0678,46.1055,223400.0
2012-09-28 09:45:00,73.38,73.4,73.18,73.27,233100.0,46.1055,46.1181,45.9799,46.0364,233100.0
2012-09-28 09:50:00,73.26,73.26,73.11,73.14,93400.0,46.0301,46.0301,45.9359,45.9547,93400.0
2012-09-28 09:55:00,73.13,73.2,73.09,73.16,124000.0,45.9485,45.9924,45.9233,45.9673,124000.0
2012-09-28 10:00:00,73.16,73.25,73.13,73.21,171900.0,45.9673,46.0239,45.9485,45.9987,171900.0
2012-09-28 10:05:00,73.21,73.3,73.18,73.23,265900.0,45.9987,46.0553,45.9799,46.0113,265900.0
2012-09-28 10:10:00,73.22,73.27,73.14,73.22,108100.0,46.005,46.0364,45.9547,46.005,108100.0
2012-09-28 10:15:00,73.22,73.25,73.13,73.18,69000.0,46.005,46.0239,45.9485,45.9799,69000.0
2012-09-28 10:20:00,73.17,73.23,73.13,73.19,65100.0,45.9736,46.0113,45.9485,45.9862,65100.0
2012-09-28 10:25:00,73.19,73.2,73.05,73.18,165200.0,45.9862,45.9924,45.8982,45.9799,165200.0
2012-09-28 10:30:00,73.17,73.26,73.13,73.25,201800.0,45.9736,46.0301,45.9485,46.0239,201800.0
2012-09-28 10:35:00,73.25,73.25,73.11,73.2,98600.0,46.0239,46.0239,45.9359,45.9924,98600.0
2012-09-28 10:40:00,73.2,73.21,73.11,73.11,67300.0,45.9924,45.9987,45.9359,45.9359,67300.0
2012-09-28 10:45:00,73.12,73.22,73.1,73.18,56500.0,45.9422,46.005,45.9296,45.9799,56500.0
2012-09-28 10:50:00,73.19,73.21,73.11,73.12,63600.0,45.9862,45.9987,45.9359,45.9422,63600.0
2012-09-28 10:55:00,73.12,73.16,73.09,73.15,83400.0,45.9422,45.9673,45.9233,45.961,83400.0
2012-09-28 11:00:00,73.17,73.17,73.12,73.15,47700.0,45.9736,45.9736,45.9422,45.961,47700.0
2012-09-28 11:05:00,73.16,73.22,73.16,73.22,48800.0,45.9673,46.005,45.9673,46.005,48800.0
2012-09-28 11:10:00,73.22,73.22,73.08,73.1,104200.0,46.005,46.005,45.917,45.9296,104200.0
2012-09-28 11:15:00,73.1,73.12,73.05,73.07,62900.0,45.9296,45.9422,45.8982,45.9108,62900.0
2012-09-28 11:20:00,73.06,73.11,73.02,73.11,82900.0,45.9045,45.9359,45.8793,45.9359,82900.0
2012-09-28 11:25:00,73.09,73.09,72.99,73.0,104200.0,45.9233,45.9233,45.8605,45.8668,104200.0
2012-09-28 11:30:00,73.01,73.1,73.0,73.0,61400.0,45.8731,45.9296,45.8668,45.8668,61400.0
2012-09-28 11:35:00,73.0,73.05,73.0,73.05,57800.0,45.8668,45.8982,45.8668,45.8982,57800.0
2012-09-28 11:40:00,73.04,73.09,73.04,73.07,30400.0,45.8919,45.9233,45.8919,45.9108,30400.0
2012-09-28 11:45:00,73.08,73.27,73.07,73.23,58600.0,45.917,46.0364,45.9108,46.0113,58600.0
2012-09-28 11:50:00,73.21,73.23,73.16,73.21,34200.0,45.9987,46.0113,45.9673,45.9987,34200.0
2012-09-28 11:55:00,73.19,73.23,73.17,73.22,54500.0,45.9862,46.0113,45.9736,46.005,54500.0
2012-09-28 12:00:00,73.21,73.31,73.17,73.24,115700.0,45.9987,46.0616,45.9736,46.0176,115700.0
2012-09-28 12:05:00,73.24,73.39,73.24,73.36,74100.0,46.0176,46.1118,46.0176,46.093,74100.0
2012-09-28 12:10:00,73.37,73.5,73.37,73.44,158700.0,46.0993,46.1809,46.0993,46.1432,158700.0
2012-09-28 12:15:00,73.43,73.55,73.43,73.48,160200.0,46.137,46.2124,46.137,46.1684,160200.0
2012-09-28 12:20:00,73.48,73.5,73.33,73.33,112200.0,46.1684,46.1809,46.0741,46.0741,112200.0
2012-09-28 12:25:00,73.34,73.37,73.29,73.31,169100.0,46.0804,46.0993,46.049,46.0616,169100.0
2012-09-28 12:30:00,73.34,73.38,73.3,73.34,90900.0,46.0804,46.1055,46.0553,46.0804,90900.0
2012-09-28 12:35:00,73.34,73.35,73.3,73.34,31300.0,46.0804,46.0867,46.0553,46.0804,31300.0
2012-09-28 12:40:00,73.33,73.34,73.25,73.27,25700.0,46.0741,46.0804,46.0239,46.0364,25700.0
2012-09-28 12:45:00,73.27,73.3,73.25,73.25,23200.0,46.0364,46.0553,46.0239,46.0239,23200.0
2012-09-28 12:50:00,73.26,73.31,73.24,73.31,20700.0,46.0301,46.0616,46.0176,46.0616,20700.0
2012-09-28 12:55:00,73.3,73.34,73.28,73.32,23200.0,46.0553,46.0804,46.0427,46.0678,23200.0
2012-09-28 13:00:00,73.32,73.35,73.31,73.33,9600.0,46.0678,46.0867,46.0616,46.0741,9600.0
2012-09-28 13:05:00,73.33,73.34,73.26,73.28,29500.0,46.0741,46.0804,46.0301,46.0427,29500.0
2012-09-28 13:10:00,73.27,73.31,73.19,73.27,93700.0,46.0364,46.0616,45.9862,46.0364,93700.0
2012-09-28 13:15:00,73.29,73.34,73.24,73.3,208300.0,46.049,46.0804,46.0176,46.0553,208300.0
2012-09-28 13:20:00,73.29,73.41,73.28,73.4,102000.0,46.049,46.1244,46.0427,46.1181,102000.0
2012-09-28 13:25:00,73.4,73.42,73.38,73.41,24700.0,46.1181,46.1307,46.1055,46.1244,24700.0
2012-09-28 13:30:00,73.41,73.46,73.41,73.44,18600.0,46.1244,46.1558,46.1244,46.1432,18600.0
2012-09-28 13:35:00,73.45,73.6,73.45,73.6,113000.0,46.1495,46.2438,46.1495,46.2438,113000.0
2012-09-28 13:40:00,73.6,73.62,73.56,73.56,67800.0,46.2438,46.2563,46.2186,46.2186,67800.0
2012-09-28 13:45:00,73.55,73.56,73.51,73.52,80700.0,46.2124,46.2186,46.1872,46.1935,80700.0
2012-09-28 13:50:00,73.53,73.54,73.51,73.51,35700.0,46.1998,46.2061,46.1872,46.1872,35700.0
2012-09-28 13:55:00,73.52,73.58,73.5,73.51,37800.0,46.1935,46.2312,46.1809,46.1872,37800.0
2012-09-28 14:00:00,73.51,73.61,73.51,73.55,21800.0,46.1872,46.2501,46.1872,46.2124,21800.0
2012-09-28 14:05:00,73.55,73.59,73.5,73.53,30400.0,46.2124,46.2375,46.1809,46.1998,30400.0
2012-09-28 14:10:00,73.53,73.6,73.53,73.6,32900.0,46.1998,46.2438,46.1998,46.2438,32900.0
2012-09-28 14:15:00,73.59,73.59,73.51,73.52,40400.0,46.2375,46.2375,46.1872,46.1935,40400.0
2012-09-28 14:20:00,73.53,73.55,73.48,73.51,38900.0,46.1998,46.2124,46.1684,46.1872,38900.0
2012-09-28 14:25:00,73.52,73.59,73.5,73.52,60800.0,46.1935,46.2375,46.1809,46.1935,60800.0
2012-09-28 14:30:00,73.51,73.53,73.4,73.51,113200.0,46.1872,46.1998,46.1181,46.1872,113200.0
2012-09-28 14:35:00,73.51,73.51,73.4,73.46,66600.0,46.1872,46.1872,46.1181,46.1558,66600.0
2012-09-28 14:40:00,73.46,73.5,73.45,73.49,30700.0,46.1558,46.1809,46.1495,46.1747,30700.0
2012-09-28 14:45:00,73.5,73.5,73.48,73.5,23500.0,46.1809,46.1809,46.1684,46.1809,23500.0
2012-09-28 14:50:00,73.5,73.52,73.45,73.46,32600.0,46.1809,46.1935,46.1495,46.1558,32600.0
2012-09-28 14:55:00,73.46,73.52,73.45,73.45,40500.0,46.1558,46.1935,46.1495,46.1495,40500.0
2012-09-28 15:00:00,73.46,73.49,73.39,73.42,46300.0,46.1558,46.1747,46.1118,46.1307,46300.0
2012-09-28 15:05:00,73.43,73.45,73.39,73.43,137100.0,46.137,46.1495,46.1118,46.137,137100.0
2012-09-28 15:10:00,73.43,73.44,73.39,73.42,38400.0,46.137,46.1432,46.1118,46.1307,38400.0
2012-09-28 15:15:00,73.42,73.49,73.32,73.32,86200.0,46.1307,46.1747,46.0678,46.0678,86200.0
2012-09-28 15:20:00,73.33,73.41,73.33,73.39,88500.0,46.0741,46.1244,46.0741,46.1118,88500.0
2012-09-28 15:25:00,73.39,73.39,73.26,73.31,154200.0,46.1118,46.1118,46.0301,46.0616,154200.0
2012-09-28 15:30:00,73.32,73.39,73.25,73.26,90800.0,46.0678,46.1118,46.0239,46.0301,90800.0
2012-09-28 15:35:00,73.27,73.32,73.21,73.26,135200.0,46.0364,46.0678,45.9987,46.0301,135200.0
2012-09-28 15:40:00,73.27,73.44,73.25,73.43,184600.0,46.0364,46.1432,46.0239,46.137,184600.0
2012-09-28 15:45:00,73.43,73.64,73.43,73.5,514200.0,46.137,46.2689,46.137,46.1809,514200.0
2012-09-28 15:50:00,73.51,73.58,73.47,73.5,270300.0,46.1872,46.2312,46.1621,46.1809,270300.0
2012-09-28 15:55:00,73.5,73.51,73.43,73.43,388600.0,46.1809,46.1872,46.137,46.137,388600.0
2012-10-01 09:30:00,73.94,74.07,73.84,73.98,144400.0,46.4574,46.5391,46.3946,46.4825,144400.0
2012-10-01 09:35:00,73.95,74.07,73.93,74.03,204300.0,46.4637,46.5391,46.4511,46.5139,204300.0
2012-10-01 09:40:00,74.03,74.03,73.86,73.89,100400.0,46.5139,46.5139,46.4071,46.426,100400.0
2012-10-01 09:45:00,73.89,74.0,73.82,74.0,136700.0,46.426,46.4951,46.382,46.4951,136700.0
2012-10-01 09:50:00,74.0,74.0,73.83,73.85,123800.0,46.4951,46.4951,46.3883,46.4008,123800.0
2012-10-01 09:55:00,73.85,73.88,73.81,73.85,41600.0,46.4008,46.4197,46.3757,46.4008,41600.0
2012-10-01 10:00:00,73.89,74.39,73.85,74.36,402200.0,46.426,46.7401,46.4008,46.7213,402200.0
2012-10-01 10:05:00,74.36,74.49,74.34,74.46,297400.0,46.7213,46.803,46.7087,46.7841,297400.0
2012-10-01 10:10:00,74.47,74.5,74.37,74.37,212300.0,46.7904,46.8093,46.7276,46.7276,212300.0
2012-10-01 10:15:00,74.38,74.42,74.37,74.41,155100.0,46.7339,46.759,46.7276,46.7527,155100.0
2012-10-01 10:20:00,74.4,74.42,74.32,74.34,138200.0,46.7464,46.759,46.6962,46.7087,138200.0
2012-10-01 10:25:00,74.33,74.37,74.3,74.37,158300.0,46.7024,46.7276,46.6836,46.7276,158300.0
2012-10-01 10:30:00,74.36,74.36,74.3,74.3,117000.0,46.7213,46.7213,46.6836,46.6836,117000.0
2012-10-01 10:35:00,74.3,74.39,74.3,74.37,58300.0,46.6836,46.7401,46.6836,46.7276,58300.0
2012-10-01 10:40:00,74.38,74.38,74.26,74.31,259800.0,46.7339,46.7339,46.6585,46.6899,259800.0
2012-10-01 10:45:00,74.31,74.33,74.28,74.3,42800.0,46.6899,46.7024,46.671,46.6836,42800.0
2012-10-01 10:50:00,74.29,74.45,74.29,74.38,92700.0,46.6773,46.7778,46.6773,46.7339,92700.0
2012-10-01 10:55:00,74.38,74.39,74.34,74.39,65500.0,46.7339,46.7401,46.7087,46.7401,65500.0
2012-10-01 11:00:00,74.39,74.48,74.39,74.45,125900.0,46.7401,46.7967,46.7401,46.7778,125900.0
2012-10-01 11:05:00,74.45,74.46,74.39,74.41,89900.0,46.7778,46.7841,46.7401,46.7527,89900.0
2012-10-01 11:10:00,74.41,74.53,74.41,74.48,64400.0,46.7527,46.8281,46.7527,46.7967,64400.0
2012-10-01 11:15:00,74.47,74.48,74.43,74.45,59100.0,46.7904,46.7967,46.7653,46.7778,59100.0
2012-10-01 11:20:00,74.46,74.51,74.39,74.39,51700.0,46.7841,46.8155,46.7401,46.7401,51700.0
2012-10-01 11:25:00,74.39,74.45,74.36,74.41,122400.0,46.7401,46.7778,46.7213,46.7527,122400.0
2012-10-01 11:30:00,74.41,74.42,74.37,74.37,75500.0,46.7527,46.759,46.7276,46.7276,75500.0
2012-10-01 11:35:00,74.36,74.39,74.3,74.31,53000.0,46.7213,46.7401,46.6836,46.6899,53000.0
2012-10-01 11:40:00,74.31,74.38,74.31,74.35,47700.0,46.6899,46.7339,46.6899,46.715,47700.0
2012-10-01 11:45:00,74.34,74.35,74.29,74.3,86800.0,46.7087,46.715,46.6773,46.6836,86800.0
2012-10-01 11:50:00,74.29,74.33,74.26,74.3,88300.0,46.6773,46.7024,46.6585,46.6836,88300.0
2012-10-01 11:55:00,74.27,74.3,74.2,74.26,220300.0,46.6647,46.6836,46.6208,46.6585,220300.0
2012-10-01 12:00:00,74.26,74.3,74.26,74.3,51900.0,46.6585,46.6836,46.6585,46.6836,51900.0
2012-10-01 12:05:00,74.3,74.32,74.28,74.28,27700.0,46.6836,46.6962,46.671,46.671,27700.0
2012-10-01 12:10:00,74.29,74.32,74.27,74.31,36400.0,46.6773,46.6962,46.6647,46.6899,36400.0
2012-10-01 12:15:00,74.3,74.35,74.27,74.29,44100.0,46.6836,46.715,46.6647,46.6773,44100.0
2012-10-01 12:20:00,74.28,74.36,74.28,74.35,42700.0,46.671,46.7213,46.671,46.715,42700.0
2012-10-01 12:25:00,74.35,74.38,74.35,74.37,15300.0,46.715,46.7339,46.715,46.7276,15300.0
2012-10-01 12:30:00,74.37,74.41,74.3,74.34,177000.0,46.7276,46.7527,46.6836,46.7087,177000.0
2012-10-01 12:35:00,74.34,74.38,74.3,74.3,34000.0,46.7087,46.7339,46.6836,46.6836,34000.0
2012-10-01 12:40:00,74.32,74.34,74.29,74.31,57400.0,46.6962,46.7087,46.6773,46.6899,57400.0
2012-10-01 12:45:00,74.31,74.35,74.19,74.19,145900.0,46.6899,46.715,46.6145,46.6145,145900.0
2012-10-01 12:50:00,74.19,74.21,74.07,74.09,202600.0,46.6145,46.627,46.5391,46.5516,202600.0
2012-10-01 12:55:00,74.09,74.15,74.08,74.15,43900.0,46.5516,46.5893,46.5454,46.5893,43900.0
2012-10-01 13:00:00,74.15,74.17,74.07,74.08,55800.0,46.5893,46.6019,46.5391,46.5454,55800.0
2012-10-01 13:05:00,74.07,74.16,74.07,74.09,75100.0,46.5391,46.5956,46.5391,46.5516,75100.0
2012-10-01 13:10:00,74.06,74.06,73.92,73.99,165100.0,46.5328,46.5328,46.4448,46.4888,165100.0
2012-10-01 13:15:00,74.0,74.06,73.95,74.03,77700.0,46.4951,46.5328,46.4637,46.5139,77700.0
2012-10-01 13:20:00,74.03,74.03,73.96,74.02,57600.0,46.5139,46.5139,46.47,46.5077,57600.0
2012-10-01 13:25:00,74.03,74.12,74.01,74.09,89300.0,46.5139,46.5705,46.5014,46.5516,89300.0
2012-10-01 13:30:00,74.08,74.1,74.0,74.08,70400.0,46.5454,46.5579,46.4951,46.5454,70400.0
2012-10-01 13:35:00,74.09,74.13,74.03,74.03,53500.0,46.5516,46.5768,46.5139,46.5139,53500.0
2012-10-01 13:40:00,74.02,74.12,73.97,74.09,109500.0,46.5077,46.5705,46.4762,46.5516,109500.0
2012-10-01 13:45:00,74.09,74.19,74.07,74.19,136600.0,46.5516,46.6145,46.5391,46.6145,136600.0
2012-10-01 13:50:00,74.18,74.23,74.17,74.18,140400.0,46.6082,46.6396,46.6019,46.6082,140400.0
2012-10-01 13:55:00,74.19,74.24,74.17,74.23,48300.0,46.6145,46.6459,46.6019,46.6396,48300.0
2012-10-01 14:00:00,74.21,74.27,74.16,74.27,57600.0,46.627,46.6647,46.5956,46.6647,57600.0
2012-10-01 14:05:00,74.27,74.27,74.19,74.21,50500.0,46.6647,46.6647,46.6145,46.627,50500.0
2012-10-01 14:10:00,74.21,74.22,74.17,74.18,42500.0,46.627,46.6333,46.6019,46.6082,42500.0
2012-10-01 14:15:00,74.19,74.19,74.09,74.14,51000.0,46.6145,46.6145,46.5516,46.5831,51000.0
2012-10-01 14:20:00,74.14,74.19,74.08,74.14,78500.0,46.5831,46.6145,46.5454,46.5831,78500.0
2012-10-01 14:25:00,74.14,74.15,74.08,74.15,77000.0,46.5831,46.5893,46.5454,46.5893,77000.0
2012-10-01 14:30:00,74.15,74.21,74.12,74.15,45700.0,46.5893,46.627,46.5705,46.5893,45700.0
2012-10-01 14:35:00,74.15,74.23,74.15,74.18,44800.0,46.5893,46.6396,46.5893,46.6082,44800.0
2012-10-01 14:40:00,74.18,74.26,74.16,74.24,71100.0,46.6082,46.6585,46.5956,46.6459,71100.0
2012-10-01 14:45:00,74.24,74.26,74.2,74.22,30000.0,46.6459,46.6585,46.6208,46.6333,30000.0
2012-10-01 14:50:00,74.21,74.24,74.2,74.2,32800.0,46.627,46.6459,46.6208,46.6208,32800.0
2012-10-01 14:55:00,74.21,74.26,74.19,74.23,70900.0,46.627,46.6585,46.6145,46.6396,70900.0
2012-10-01 15:00:00,74.24,74.24,74.08,74.08,57800.0,46.6459,46.6459,46.5454,46.5454,57800.0
2012-10-01 15:05:00,74.08,74.15,74.08,74.1,68100.0,46.5454,46.5893,46.5454,46.5579,68100.0
2012-10-01 15:10:00,74.1,74.1,73.96,73.98,109900.0,46.5579,46.5579,46.47,46.4825,109900.0
2012-10-01 15:15:00,73.98,74.0,73.94,73.95,134400.0,46.4825,46.4951,46.4574,46.4637,134400.0
2012-10-01 15:20:00,73.94,73.94,73.77,73.79,200800.0,46.4574,46.4574,46.3506,46.3631,200800.0
2012-10-01 15:25:00,73.78,73.84,73.7,73.82,196000.0,46.3569,46.3946,46.3066,46.382,196000.0
2012-10-01 15:30:00,73.81,73.86,73.79,73.84,155200.0,46.3757,46.4071,46.3631,46.3946,155200.0
2012-10-01 15:35:00,73.84,73.86,73.77,73.81,176500.0,46.3946,46.4071,46.3506,46.3757,176500.0
2012-10-01 15:40:00,73.81,73.92,73.81,73.84,265100.0,46.3757,46.4448,46.3757,46.3946,265100.0
2012-10-01 15:45:00,73.85,73.89,73.78,73.85,301400.0,46.4008,46.426,46.3569,46.4008,301400.0
2012-10-01 15:50:00,73.85,73.9,73.74,73.78,349100.0,46.4008,46.4323,46.3317,46.3569,349100.0
2012-10-01 15:55:00,73.77,73.87,73.77,73.86,647400.0,46.3506,46.4134,46.3506,46.4071,647400.0
2012-10-02 09:30:00,74.3,74.3,74.06,74.2,268000.0,46.6836,46.6836,46.5328,46.6208,268000.0
2012-10-02 09:35:00,74.2,74.22,73.98,74.01,130500.0,46.6208,46.6333,46.4825,46.5014,130500.0
2012-10-02 09:40:00,74.01,74.01,73.81,73.84,119600.0,46.5014,46.5014,46.3757,46.3946,119600.0
2012-10-02 09:45:00,73.84,73.95,73.84,73.86,75100.0,46.3946,46.4637,46.3946,46.4071,75100.0
2012-10-02 09:50:00,73.86,73.9,73.81,73.9,62700.0,46.4071,46.4323,46.3757,46.4323,62700.0
2012-10-02 09:55:00,73.89,73.92,73.81,73.82,127100.0,46.426,46.4448,46.3757,46.382,127100.0
2012-10-02 10:00:00,73.81,73.81,73.63,73.65,148400.0,46.3757,46.3757,46.2626,46.2752,148400.0
2012-10-02 10:05:00,73.65,73.7,73.6,73.69,148900.0,46.2752,46.3066,46.2438,46.3003,148900.0
2012-10-02 10:10:00,73.68,73.78,73.66,73.75,104600.0,46.294,46.3569,46.2815,46.338,104600.0
2012-10-02 10:15:00,73.75,73.78,73.73,73.75,167400.0,46.338,46.3569,46.3255,46.338,167400.0
2012-10-02 10:20:00,73.76,73.88,73.73,73.88,206200.0,46.3443,46.4197,46.3255,46.4197,206200.0
2012-10-02 10:25:00,73.87,73.93,73.83,73.9,159000.0,46.4134,46.4511,46.3883,46.4323,159000.0
2012-10-02 10:30:00,73.9,74.0,73.88,74.0,186800.0,46.4323,46.4951,46.4197,46.4951,186800.0
2012-10-02 10:35:00,74.0,74.01,73.9,73.9,41600.0,46.4951,46.5014,46.4323,46.4323,41600.0
2012-10-02 10:40:00,73.9,73.92,73.87,73.88,48200.0,46.4323,46.4448,46.4134,46.4197,48200.0
2012-10-02 10:45:00,73.87,73.89,73.82,73.84,44100.0,46.4134,46.426,46.382,46.3946,44100.0
2012-10-02 10:50:00,73.83,73.83,73.69,73.7,103200.0,46.3883,46.3883,46.3003,46.3066,103200.0
2012-10-02 10:55:00,73.7,73.76,73.68,73.7,75600.0,46.3066,46.3443,46.294,46.3066,75600.0
2012-10-02 11:00:00,73.69,73.78,73.67,73.78,121600.0,46.3003,46.3569,46.2878,46.3569,121600.0
2012-10-02 11:05:00,73.76,73.78,73.7,73.72,128300.0,46.3443,46.3569,46.3066,46.3192,128300.0
2012-10-02 11:10:00,73.71,73.83,73.68,73.81,91200.0,46.3129,46.3883,46.294,46.3757,91200.0
2012-10-02 11:15:00,73.8,73.85,73.78,73.81,67500.0,46.3694,46.4008,46.3569,46.3757,67500.0
2012-10-02 11:20:00,73.81,73.83,73.71,73.75,77100.0,46.3757,46.3883,46.3129,46.338,77100.0
2012-10-02 11:25:00,73.76,73.81,73.73,73.75,53700.0,46.3443,46.3757,46.3255,46.338,53700.0
2012-10-02 11:30:00,73.77,73.89,73.76,73.8,132200.0,46.3506,46.426,46.3443,46.3694,132200.0
2012-10-02 11:35:00,73.81,73.83,73.52,73.58,185800.0,46.3757,46.3883,46.1935,46.2312,185800.0
2012-10-02 11:40:00,73.58,73.63,73.48,73.58,284900.0,46.2312,46.2626,46.1684,46.2312,284900.0
2012-10-02 11:45:00,73.58,73.59,73.52,73.56,61600.0,46.2312,46.2375,46.1935,46.2186,61600.0
2012-10-02 11:50:00,73.55,73.68,73.52,73.65,87700.0,46.2124,46.294,46.1935,46.2752,87700.0
2012-10-02 11:55:00,73.66,73.67,73.58,73.66,97300.0,46.2815,46.2878,46.2312,46.2815,97300.0
2012-10-02 12:00:00,73.65,73.67,73.6,73.67,63800.0,46.2752,46.2878,46.2438,46.2878,63800.0
2012-10-02 12:05:00,73.67,73.71,73.65,73.7,42000.0,46.2878,46.3129,46.2752,46.3066,42000.0
2012-10-02 12:10:00,73.69,73.79,73.66,73.77,95800.0,46.3003,46.3631,46.2815,46.3506,95800.0
2012-10-02 12:15:00,73.77,73.85,73.75,73.79,104300.0,46.3506,46.4008,46.338,46.3631,104300.0
2012-10-02 12:20:00,73.8,73.84,73.77,73.78,38400.0,46.3694,46.3946,46.3506,46.3569,38400.0
2012-10-02 12:25:00,73.78,73.79,73.73,73.78,59700.0,46.3569,46.3631,46.3255,46.3569,59700.0
2012-10-02 12:30:00,73.77,73.77,73.7,73.7,37200.0,46.3506,46.3506,46.3066,46.3066,37200.0
2012-10-02 12:35:00,73.7,73.76,73.69,73.73,56100.0,46.3066,46.3443,46.3003,46.3255,56100.0
2012-10-02 12:40:00,73.71,73.76,73.68,73.76,39100.0,46.3129,46.3443,46.294,46.3443,39100.0
2012-10-02 12:45:00,73.76,73.8,73.75,73.77,39400.0,46.3443,46.3694,46.338,46.3506,39400.0
2012-10-02 12:50:00,73.77,73.84,73.76,73.83,63800.0,46.3506,46.3946,46.3443,46.3883,63800.0
2012-10-02 12:55:00,73.84,73.86,73.79,73.79,27900.0,46.3946,46.4071,46.3631,46.3631,27900.0
2012-10-02 13:00:00,73.79,73.81,73.77,73.81,59000.0,46.3631,46.3757,46.3506,46.3757,59000.0
2012-10-02 13:05:00,73.82,73.85,73.81,73.84,36500.0,46.382,46.4008,46.3757,46.3946,36500.0
2012-10-02 13:10:00,73.85,73.85,73.82,73.83,18700.0,46.4008,46.4008,46.382,46.3883,18700.0
2012-10-02 13:15:00,73.83,73.84,73.78,73.78,27800.0,46.3883,46.3946,46.3569,46.3569,27800.0
2012-10-02 13:20:00,73.78,73.82,73.78,73.79,25700.0,46.3569,46.382,46.3569,46.3631,25700.0
2012-10-02 13:25:00,73.8,73.8,73.76,73.78,34200.0,46.3694,46.3694,46.3443,46.3569,34200.0
2012-10-02 13:30:00,73.77,73.8,73.73,73.76,30800.0,46.3506,46.3694,46.3255,46.3443,30800.0
2012-10-02 13:35:00,73.75,73.85,73.75,73.85,91100.0,46.338,46.4008,46.338,46.4008,91100.0
2012-10-02 13:40:00,73.85,73.91,73.82,73.84,81900.0,46.4008,46.4385,46.382,46.3946,81900.0
2012-10-02 13:45:00,73.85,73.85,73.78,73.79,46900.0,46.4008,46.4008,46.3569,46.3631,46900.0
2012-10-02 13:50:00,73.79,73.8,73.74,73.75,40700.0,46.3631,46.3694,46.3317,46.338,40700.0
2012-10-02 13:55:00,73.75,73.75,73.63,73.71,152700.0,46.338,46.338,46.2626,46.3129,152700.0
2012-10-02 14:00:00,73.71,73.75,73.7,73.71,40500.0,46.3129,46.338,46.3066,46.3129,40500.0
2012-10-02 14:05:00,73.71,73.76,73.65,73.68,71800.0,46.3129,46.3443,46.2752,46.294,71800.0
2012-10-02 14:10:00,73.69,73.73,73.64,73.72,72200.0,46.3003,46.3255,46.2689,46.3192,72200.0
2012-10-02 14:15:00,73.73,73.74,73.67,73.73,263000.0,46.3255,46.3317,46.2878,46.3255,263000.0
2012-10-02 14:20:00,73.73,73.76,73.69,73.71,76900.0,46.3255,46.3443,46.3003,46.3129,76900.0
2012-10-02 14:25:00,73.71,73.72,73.59,73.67,210800.0,46.3129,46.3192,46.2375,46.2878,210800.0
2012-10-02 14:30:00,73.66,73.66,73.61,73.63,81300.0,46.2815,46.2815,46.2501,46.2626,81300.0
2012-10-02 14:35:00,73.63,73.68,73.63,73.63,103600.0,46.2626,46.294,46.2626,46.2626,103600.0
2012-10-02 14:40:00,73.62,73.67,73.61,73.64,102600.0,46.2563,46.2878,46.2501,46.2689,102600.0
2012-10-02 14:45:00,73.65,73.65,73.59,73.61,120200.0,46.2752,46.2752,46.2375,46.2501,120200.0
2012-10-02 14:50:00,73.61,73.66,73.61,73.66,125800.0,46.2501,46.2815,46.2501,46.2815,125800.0
2012-10-02 14:55:00,73.65,73.67,73.61,73.65,111500.0,46.2752,46.2878,46.2501,46.2752,111500.0
2012-10-02 15:00:00,73.65,73.71,73.62,73.7,92600.0,46.2752,46.3129,46.2563,46.3066,92600.0
2012-10-02 15:05:00,73.7,73.75,73.68,73.74,66800.0,46.3066,46.338,46.294,46.3317,66800.0
2012-10-02 15:10:00,73.74,73.76,73.7,73.75,70100.0,46.3317,46.3443,46.3066,46.338,70100.0
2012-10-02 15:15:00,73.75,73.76,73.71,73.74,42700.0,46.338,46.3443,46.3129,46.3317,42700.0
2012-10-02 15:20:00,73.75,73.76,73.7,73.73,73500.0,46.338,46.3443,46.3066,46.3255,73500.0
2012-10-02 15:25:00,73.73,73.78,73.7,73.75,53900.0,46.3255,46.3569,46.3066,46.338,53900.0
2012-10-02 15:30:00,73.76,73.83,73.76,73.79,150700.0,46.3443,46.3883,46.3443,46.3631,150700.0
2012-10-02 15:35:00,73.78,73.86,73.78,73.83,110000.0,46.3569,46.4071,46.3569,46.3883,110000.0
2012-10-02 15:40:00,73.83,73.86,73.78,73.85,154100.0,46.3883,46.4071,46.3569,46.4008,154100.0
2012-10-02 15:45:00,73.86,73.92,73.85,73.88,213800.0,46.4071,46.4448,46.4008,46.4197,213800.0
2012-10-02 15:50:00,73.88,73.93,73.87,73.89,179500.0,46.4197,46.4511,46.4134,46.426,179500.0
2012-10-02 15:55:00,73.89,73.98,73.89,73.92,602400.0,46.426,46.4825,46.426,46.4448,602400.0
2012-10-03 09:30:00,73.79,73.89,73.66,73.68,221700.0,46.3631,46.426,46.2815,46.294,221700.0
2012-10-03 09:35:00,73.68,73.7,73.53,73.53,201300.0,46.294,46.3066,46.1998,46.1998,201300.0
2012-10-03 09:40:00,73.51,73.54,73.39,73.4,227200.0,46.1872,46.2061,46.1118,46.1181,227200.0
2012-10-03 09:45:00,73.39,73.4,73.3,73.36,189000.0,46.1118,46.1181,46.0553,46.093,189000.0
2012-10-03 09:50:00,73.36,73.39,73.29,73.3,125300.0,46.093,46.1118,46.049,46.0553,125300.0
2012-10-03 09:55:00,73.29,73.36,73.24,73.31,95100.0,46.049,46.093,46.0176,46.0616,95100.0
2012-10-03 10:00:00,73.3,73.49,73.14,73.2,353300.0,46.0553,46.1747,45.9547,45.9924,353300.0
2012-10-03 10:05:00,73.19,73.28,73.15,73.24,212100.0,45.9862,46.0427,45.961,46.0176,212100.0
2012-10-03 10:10:00,73.24,73.31,73.23,73.29,138500.0,46.0176,46.0616,46.0113,46.049,138500.0
2012-10-03 10:15:00,73.29,73.44,73.28,73.41,217200.0,46.049,46.1432,46.0427,46.1244,217200.0
2012-10-03 10:20:00,73.42,73.45,73.31,73.33,79700.0,46.1307,46.1495,46.0616,46.0741,79700.0
2012-10-03 10:25:00,73.33,73.34,73.24,73.31,143600.0,46.0741,46.0804,46.0176,46.0616,143600.0
2012-10-03 10:30:00,73.31,73.37,73.23,73.23,279000.0,46.0616,46.0993,46.0113,46.0113,279000.0
2012-10-03 10:35:00,73.24,73.29,73.21,73.28,103700.0,46.0176,46.049,45.9987,46.0427,103700.0
2012-10-03 10:40:00,73.28,73.28,73.08,73.16,178300.0,46.0427,46.0427,45.917,45.9673,178300.0
2012-10-03 10:45:00,73.16,73.17,73.09,73.1,84500.0,45.9673,45.9736,45.9233,45.9296,84500.0
2012-10-03 10:50:00,73.11,73.13,73.04,73.05,190700.0,45.9359,45.9485,45.8919,45.8982,190700.0
2012-10-03 10:55:00,73.06,73.11,73.04,73.11,217900.0,45.9045,45.9359,45.8919,45.9359,217900.0
2012-10-03 11:00:00,73.11,73.19,73.09,73.15,91800.0,45.9359,45.9862,45.9233,45.961,91800.0
2012-10-03 11:05:00,73.14,73.26,73.14,73.24,73800.0,45.9547,46.0301,45.9547,46.0176,73800.0
2012-10-03 11:10:00,73.25,73.46,73.25,73.43,158000.0,46.0239,46.1558,46.0239,46.137,158000.0
2012-10-03 11:15:00,73.43,73.45,73.32,73.34,61500.0,46.137,46.1495,46.0678,46.0804,61500.0
2012-10-03 11:20:00,73.35,73.38,73.32,73.33,79400.0,46.0867,46.1055,46.0678,46.0741,79400.0
2012-10-03 11:25:00,73.33,73.34,73.27,73.28,37200.0,46.0741,46.0804,46.0364,46.0427,37200.0
2012-10-03 11:30:00,73.27,73.29,73.23,73.27,116400.0,46.0364,46.049,46.0113,46.0364,116400.0
2012-10-03 11:35:00,73.27,73.27,73.22,73.26,208500.0,46.0364,46.0364,46.005,46.0301,208500.0
2012-10-03 11:40:00,73.25,73.29,73.24,73.26,80600.0,46.0239,46.049,46.0176,46.0301,80600.0
2012-10-03 11:45:00,73.26,73.38,73.26,73.31,489300.0,46.0301,46.1055,46.0301,46.0616,489300.0
2012-10-03 11:50:00,73.31,73.31,73.27,73.27,23400.0,46.0616,46.0616,46.0364,46.0364,23400.0
2012-10-03 11:55:00,73.26,73.33,73.25,73.29,72000.0,46.0301,46.0741,46.0239,46.049,72000.0
2012-10-03 12:00:00,73.29,73.29,73.23,73.25,24700.0,46.049,46.049,46.0113,46.0239,24700.0
2012-10-03 12:05:00,73.25,73.26,73.22,73.22,27900.0,46.0239,46.0301,46.005,46.005,27900.0
2012-10-03 12:10:00,73.22,73.23,73.2,73.22,31800.0,46.005,46.0113,45.9924,46.005,31800.0
2012-10-03 12:15:00,73.23,73.25,73.2,73.24,36200.0,46.0113,46.0239,45.9924,46.0176,36200.0
2012-10-03 12:20:00,73.24,73.26,73.21,73.22,22900.0,46.0176,46.0301,45.9987,46.005,22900.0
2012-10-03 12:25:00,73.23,73.25,73.2,73.24,69600.0,46.0113,46.0239,45.9924,46.0176,69600.0
2012-10-03 12:30:00,73.24,73.28,73.21,73.27,57200.0,46.0176,46.0427,45.9987,46.0364,57200.0
2012-10-03 12:35:00,73.26,73.28,73.25,73.27,42900.0,46.0301,46.0427,46.0239,46.0364,42900.0
2012-10-03 12:40:00,73.27,73.27,73.24,73.25,30200.0,46.0364,46.0364,46.0176,46.0239,30200.0
2012-10-03 12:45:00,73.25,73.27,73.24,73.26,26500.0,46.0239,46.0364,46.0176,46.0301,26500.0
2012-10-03 12:50:00,73.26,73.26,73.24,73.25,15700.0,46.0301,46.0301,46.0176,46.0239,15700.0
2012-10-03 12:55:00,73.24,73.25,73.2,73.22,20200.0,46.0176,46.0239,45.9924,46.005,20200.0
2012-10-03 13:00:00,73.23,73.23,73.21,73.22,43400.0,46.0113,46.0113,45.9987,46.005,43400.0
2012-10-03 13:05:00,73.22,73.23,73.19,73.2,49000.0,46.005,46.0113,45.9862,45.9924,49000.0
2012-10-03 13:10:00,73.2,73.22,73.18,73.2,38300.0,45.9924,46.005,45.9799,45.9924,38300.0
2012-10-03 13:15:00,73.2,73.22,73.19,73.19,145900.0,45.9924,46.005,45.9862,45.9862,145900.0
2012-10-03 13:20:00,73.19,73.21,73.17,73.17,95400.0,45.9862,45.9987,45.9736,45.9736,95400.0
2012-10-03 13:25:00,73.17,73.18,73.14,73.15,62800.0,45.9736,45.9799,45.9547,45.961,62800.0
2012-10-03 13:30:00,73.15,73.15,73.06,73.07,62900.0,45.961,45.961,45.9045,45.9108,62900.0
2012-10-03 13:35:00,73.06,73.09,72.94,72.98,161100.0,45.9045,45.9233,45.8291,45.8542,161100.0
2012-10-03 13:40:00,72.98,73.02,72.97,73.0,189800.0,45.8542,45.8793,45.8479,45.8668,189800.0
2012-10-03 13:45:00,73.0,73.0,72.96,73.0,82200.0,45.8668,45.8668,45.8417,45.8668,82200.0
2012-10-03 13:50:00,73.0,73.0,72.96,72.97,113800.0,45.8668,45.8668,45.8417,45.8479,113800.0
2012-10-03 13:55:00,72.98,73.0,72.96,72.96,58600.0,45.8542,45.8668,45.8417,45.8417,58600.0
2012-10-03 14:00:00,72.96,73.05,72.96,72.97,53800.0,45.8417,45.8982,45.8417,45.8479,53800.0
2012-10-03 14:05:00,72.97,73.05,72.97,73.01,62400.0,45.8479,45.8982,45.8479,45.8731,62400.0
2012-10-03 14:10:00,73.02,73.07,73.02,73.04,80600.0,45.8793,45.9108,45.8793,45.8919,80600.0
2012-10-03 14:15:00,73.03,73.03,72.95,72.95,170600.0,45.8856,45.8856,45.8354,45.8354,170600.0
2012-10-03 14:20:00,72.96,72.98,72.87,72.88,204900.0,45.8417,45.8542,45.7851,45.7914,204900.0
2012-10-03 14:25:00,72.87,72.9,72.82,72.84,174400.0,45.7851,45.804,45.7537,45.7663,174400.0
2012-10-03 14:30:00,72.85,72.93,72.84,72.92,156300.0,45.7725,45.8228,45.7663,45.8165,156300.0
2012-10-03 14:35:00,72.93,72.98,72.92,72.96,117700.0,45.8228,45.8542,45.8165,45.8417,117700.0
2012-10-03 14:40:00,72.95,72.96,72.92,72.93,62600.0,45.8354,45.8417,45.8165,45.8228,62600.0
2012-10-03 14:45:00,72.92,72.93,72.84,72.84,530200.0,45.8165,45.8228,45.7663,45.7663,530200.0
2012-10-03 14:50:00,72.84,72.86,72.78,72.79,157000.0,45.7663,45.7788,45.7286,45.7348,157000.0
2012-10-03 14:55:00,72.79,72.81,72.77,72.81,186400.0,45.7348,45.7474,45.7223,45.7474,186400.0
2012-10-03 15:00:00,72.8,72.8,72.73,72.77,96100.0,45.7411,45.7411,45.6971,45.7223,96100.0
2012-10-03 15:05:00,72.77,72.78,72.69,72.7,315400.0,45.7223,45.7286,45.672,45.6783,315400.0
2012-10-03 15:10:00,72.7,72.73,72.67,72.73,179900.0,45.6783,45.6971,45.6594,45.6971,179900.0
2012-10-03 15:15:00,72.73,72.81,72.72,72.78,188700.0,45.6971,45.7474,45.6909,45.7286,188700.0
2012-10-03 15:20:00,72.79,72.84,72.74,72.81,192900.0,45.7348,45.7663,45.7034,45.7474,192900.0
2012-10-03 15:25:00,72.8,73.01,72.8,73.0,501200.0,45.7411,45.8731,45.7411,45.8668,501200.0
2012-10-03 15:30:00,73.0,73.03,72.94,72.95,253100.0,45.8668,45.8856,45.8291,45.8354,253100.0
2012-10-03 15:35:00,72.94,72.97,72.9,72.94,118500.0,45.8291,45.8479,45.804,45.8291,118500.0
2012-10-03 15:40:00,72.95,73.02,72.94,73.0,309100.0,45.8354,45.8793,45.8291,45.8668,309100.0
2012-10-03 15:45:00,72.99,73.0,72.95,72.95,358600.0,45.8605,45.8668,45.8354,45.8354,358600.0
2012-10-03 15:50:00,72.95,73.0,72.93,72.96,409900.0,45.8354,45.8668,45.8228,45.8417,409900.0
2012-10-03 15:55:00,72.96,73.04,72.95,73.0,739100.0,45.8417,45.8919,45.8354,45.8668,739100.0
2012-10-04 09:30:00,73.39,73.59,73.34,73.5,504800.0,46.1118,46.2375,46.0804,46.1809,504800.0
2012-10-04 09:35:00,73.5,73.51,73.31,73.37,199800.0,46.1809,46.1872,46.0616,46.0993,199800.0
2012-10-04 09:40:00,73.37,73.49,73.28,73.42,195400.0,46.0993,46.1747,46.0427,46.1307,195400.0
2012-10-04 09:45:00,73.42,73.52,73.33,73.52,98000.0,46.1307,46.1935,46.0741,46.1935,98000.0
2012-10-04 09:50:00,73.51,73.55,73.41,73.41,179300.0,46.1872,46.2124,46.1244,46.1244,179300.0
2012-10-04 09:55:00,73.41,73.54,73.41,73.49,126100.0,46.1244,46.2061,46.1244,46.1747,126100.0
2012-10-04 10:00:00,73.49,73.63,73.44,73.62,253900.0,46.1747,46.2626,46.1432,46.2563,253900.0
2012-10-04 10:05:00,73.62,73.78,73.62,73.77,409400.0,46.2563,46.3569,46.2563,46.3506,409400.0
2012-10-04 10:10:00,73.78,73.89,73.77,73.81,245300.0,46.3569,46.426,46.3506,46.3757,245300.0
2012-10-04 10:15:00,73.81,73.88,73.81,73.84,119000.0,46.3757,46.4197,46.3757,46.3946,119000.0
2012-10-04 10:20:00,73.85,73.89,73.8,73.82,451100.0,46.4008,46.426,46.3694,46.382,451100.0
2012-10-04 10:25:00,73.81,73.87,73.78,73.79,54000.0,46.3757,46.4134,46.3569,46.3631,54000.0
2012-10-04 10:30:00,73.78,73.79,73.72,73.76,180500.0,46.3569,46.3631,46.3192,46.3443,180500.0
2012-10-04 10:35:00,73.76,73.83,73.74,73.82,195400.0,46.3443,46.3883,46.3317,46.382,195400.0
2012-10-04 10:40:00,73.83,73.85,73.77,73.78,54400.0,46.3883,46.4008,46.3506,46.3569,54400.0
2012-10-04 10:45:00,73.77,73.8,73.74,73.76,58000.0,46.3506,46.3694,46.3317,46.3443,58000.0
2012-10-04 10:50:00,73.76,73.82,73.76,73.78,58400.0,46.3443,46.382,46.3443,46.3569,58400.0
2012-10-04 10:55:00,73.78,73.84,73.73,73.83,81000.0,46.3569,46.3946,46.3255,46.3883,81000.0
2012-10-04 11:00:00,73.83,73.87,73.82,73.82,71100.0,46.3883,46.4134,46.382,46.382,71100.0
2012-10-04 11:05:00,73.81,73.81,73.69,73.7,169200.0,46.3757,46.3757,46.3003,46.3066,169200.0
2012-10-04 11:10:00,73.7,73.75,73.66,73.73,64600.0,46.3066,46.338,46.2815,46.3255,64600.0
2012-10-04 11:15:00,73.73,73.75,73.68,73.71,65700.0,46.3255,46.338,46.294,46.3129,65700.0
2012-10-04 11:20:00,73.7,73.7,73.55,73.56,112700.0,46.3066,46.3066,46.2124,46.2186,112700.0
2012-10-04 11:25:00,73.56,73.57,73.42,73.45,51600.0,46.2186,46.2249,46.1307,46.1495,51600.0
2012-10-04 11:30:00,73.47,73.48,73.4,73.45,131700.0,46.1621,46.1684,46.1181,46.1495,131700.0
2012-10-04 11:35:00,73.46,73.55,73.45,73.52,44400.0,46.1558,46.2124,46.1495,46.1935,44400.0
2012-10-04 11:40:00,73.52,73.66,73.52,73.62,77800.0,46.1935,46.2815,46.1935,46.2563,77800.0
2012-10-04 11:45:00,73.59,73.64,73.57,73.59,40800.0,46.2375,46.2689,46.2249,46.2375,40800.0
2012-10-04 11:50:00,73.58,73.59,73.51,73.53,74600.0,46.2312,46.2375,46.1872,46.1998,74600.0
2012-10-04 11:55:00,73.53,73.58,73.52,73.53,81600.0,46.1998,46.2312,46.1935,46.1998,81600.0
2012-10-04 12:00:00,73.53,73.56,73.5,73.56,40000.0,46.1998,46.2186,46.1809,46.2186,40000.0
2012-10-04 12:05:00,73.55,73.72,73.55,73.72,81400.0,46.2124,46.3192,46.2124,46.3192,81400.0
2012-10-04 12:10:00,73.72,73.79,73.7,73.72,49000.0,46.3192,46.3631,46.3066,46.3192,49000.0
2012-10-04 12:15:00,73.72,73.75,73.65,73.71,40400.0,46.3192,46.338,46.2752,46.3129,40400.0
2012-10-04 12:20:00,73.71,73.76,73.71,73.73,24600.0,46.3129,46.3443,46.3129,46.3255,24600.0
2012-10-04 12:25:00,73.73,73.74,73.69,73.7,68900.0,46.3255,46.3317,46.3003,46.3066,68900.0
2012-10-04 12:30:00,73.72,73.74,73.7,73.74,34000.0,46.3192,46.3317,46.3066,46.3317,34000.0
2012-10-04 12:35:00,73.73,73.74,73.67,73.67,16100.0,46.3255,46.3317,46.2878,46.2878,16100.0
2012-10-04 12:40:00,73.7,73.7,73.6,73.62,19800.0,46.3066,46.3066,46.2438,46.2563,19800.0
2012-10-04 12:45:00,73.62,73.65,73.6,73.61,17600.0,46.2563,46.2752,46.2438,46.2501,17600.0
2012-10-04 12:50:00,73.6,73.6,73.52,73.52,20400.0,46.2438,46.2438,46.1935,46.1935,20400.0
2012-10-04 12:55:00,73.53,73.62,73.53,73.6,29500.0,46.1998,46.2563,46.1998,46.2438,29500.0
2012-10-04 13:00:00,73.6,73.64,73.59,73.62,39900.0,46.2438,46.2689,46.2375,46.2563,39900.0
2012-10-04 13:05:00,73.62,73.66,73.62,73.64,44800.0,46.2563,46.2815,46.2563,46.2689,44800.0
2012-10-04 13:10:00,73.65,73.66,73.6,73.62,23100.0,46.2752,46.2815,46.2438,46.2563,23100.0
2012-10-04 13:15:00,73.63,73.67,73.63,73.63,26800.0,46.2626,46.2878,46.2626,46.2626,26800.0
2012-10-04 13:20:00,73.63,73.69,73.62,73.68,44300.0,46.2626,46.3003,46.2563,46.294,44300.0
2012-10-04 13:25:00,73.69,73.78,73.69,73.73,39700.0,46.3003,46.3569,46.3003,46.3255,39700.0
2012-10-04 13:30:00,73.73,73.77,73.72,73.76,26400.0,46.3255,46.3506,46.3192,46.3443,26400.0
2012-10-04 13:35:00,73.76,73.85,73.76,73.82,78200.0,46.3443,46.4008,46.3443,46.382,78200.0
2012-10-04 13:40:00,73.81,73.81,73.76,73.77,61000.0,46.3757,46.3757,46.3443,46.3506,61000.0
2012-10-04 13:45:00,73.78,73.78,73.72,73.72,64600.0,46.3569,46.3569,46.3192,46.3192,64600.0
2012-10-04 13:50:00,73.72,73.77,73.7,73.72,59800.0,46.3192,46.3506,46.3066,46.3192,59800.0
2012-10-04 13:55:00,73.73,73.82,73.73,73.8,73300.0,46.3255,46.382,46.3255,46.3694,73300.0
2012-10-04 14:00:00,73.8,73.81,73.66,73.79,273200.0,46.3694,46.3757,46.2815,46.3631,273200.0
2012-10-04 14:05:00,73.79,73.79,73.71,73.77,116600.0,46.3631,46.3631,46.3129,46.3506,116600.0
2012-10-04 14:10:00,73.77,73.78,73.73,73.75,70000.0,46.3506,46.3569,46.3255,46.338,70000.0
2012-10-04 14:15:00,73.73,73.76,73.71,73.73,160100.0,46.3255,46.3443,46.3129,46.3255,160100.0
2012-10-04 14:20:00,73.72,73.75,73.68,73.71,36600.0,46.3192,46.338,46.294,46.3129,36600.0
2012-10-04 14:25:00,73.71,73.74,73.7,73.73,33900.0,46.3129,46.3317,46.3066,46.3255,33900.0
2012-10-04 14:30:00,73.74,73.78,73.73,73.75,48000.0,46.3317,46.3569,46.3255,46.338,48000.0
2012-10-04 14:35:00,73.75,73.8,73.73,73.8,74800.0,46.338,46.3694,46.3255,46.3694,74800.0
2012-10-04 14:40:00,73.79,73.86,73.79,73.86,92600.0,46.3631,46.4071,46.3631,46.4071,92600.0
2012-10-04 14:45:00,73.86,73.88,73.83,73.86,63800.0,46.4071,46.4197,46.3883,46.4071,63800.0
2012-10-04 14:50:00,73.86,73.87,73.8,73.83,49200.0,46.4071,46.4134,46.3694,46.3883,49200.0
2012-10-04 14:55:00,73.84,73.89,73.84,73.88,48400.0,46.3946,46.426,46.3946,46.4197,48400.0
2012-10-04 15:00:00,73.86,73.94,73.86,73.91,176800.0,46.4071,46.4574,46.4071,46.4385,176800.0
2012-10-04 15:05:00,73.91,73.92,73.86,73.86,56000.0,46.4385,46.4448,46.4071,46.4071,56000.0
2012-10-04 15:10:00,73.86,73.9,73.84,73.84,55300.0,46.4071,46.4323,46.3946,46.3946,55300.0
2012-10-04 15:15:00,73.85,73.89,73.84,73.88,232500.0,46.4008,46.426,46.3946,46.4197,232500.0
2012-10-04 15:20:00,73.88,73.88,73.8,73.8,75600.0,46.4197,46.4197,46.3694,46.3694,75600.0
2012-10-04 15:25:00,73.8,73.82,73.77,73.78,115800.0,46.3694,46.382,46.3506,46.3569,115800.0
2012-10-04 15:30:00,73.78,73.8,73.74,73.78,68600.0,46.3569,46.3694,46.3317,46.3569,68600.0
2012-10-04 15:35:00,73.79,73.79,73.74,73.77,98400.0,46.3631,46.3631,46.3317,46.3506,98400.0
2012-10-04 15:40:00,73.78,73.78,73.72,73.73,163000.0,46.3569,46.3569,46.3192,46.3255,163000.0
2012-10-04 15:45:00,73.73,73.77,73.7,73.76,325900.0,46.3255,46.3506,46.3066,46.3443,325900.0
2012-10-04 15:50:00,73.75,73.75,73.67,73.68,320300.0,46.338,46.338,46.2878,46.294,320300.0
2012-10-04 15:55:00,73.67,73.79,73.66,73.79,939600.0,46.2878,46.3631,46.2815,46.3631,939600.0
2012-10-05 09:30:00,74.17,74.24,74.11,74.2,441000.0,46.6019,46.6459,46.5642,46.6208,441000.0
2012-10-05 09:35:00,74.19,74.26,74.15,74.22,331600.0,46.6145,46.6585,46.5893,46.6333,331600.0
2012-10-05 09:40:00,74.22,74.26,73.98,73.98,654900.0,46.6333,46.6585,46.4825,46.4825,654900.0
2012-10-05 09:45:00,73.98,74.1,73.95,74.08,239300.0,46.4825,46.5579,46.4637,46.5454,239300.0
2012-10-05 09:50:00,74.08,74.21,74.07,74.2,130900.0,46.5454,46.627,46.5391,46.6208,130900.0
2012-10-05 09:55:00,74.21,74.24,74.12,74.13,123000.0,46.627,46.6459,46.5705,46.5768,123000.0
2012-10-05 10:00:00,74.13,74.13,74.0,74.04,123800.0,46.5768,46.5768,46.4951,46.5202,123800.0
2012-10-05 10:05:00,74.05,74.09,74.02,74.07,63600.0,46.5265,46.5516,46.5077,46.5391,63600.0
2012-10-05 10:10:00,74.08,74.13,74.07,74.11,97200.0,46.5454,46.5768,46.5391,46.5642,97200.0
2012-10-05 10:15:00,74.12,74.2,74.09,74.19,106500.0,46.5705,46.6208,46.5516,46.6145,106500.0
2012-10-05 10:20:00,74.19,74.25,74.19,74.22,87900.0,46.6145,46.6522,46.6145,46.6333,87900.0
2012-10-05 10:25:00,74.22,74.24,74.17,74.17,122400.0,46.6333,46.6459,46.6019,46.6019,122400.0
2012-10-05 10:30:00,74.17,74.22,74.17,74.19,57400.0,46.6019,46.6333,46.6019,46.6145,57400.0
2012-10-05 10:35:00,74.18,74.18,74.13,74.14,51200.0,46.6082,46.6082,46.5768,46.5831,51200.0
2012-10-05 10:40:00,74.14,74.16,74.07,74.11,126400.0,46.5831,46.5956,46.5391,46.5642,126400.0
2012-10-05 10:45:00,74.1,74.14,74.06,74.11,122600.0,46.5579,46.5831,46.5328,46.5642,122600.0
2012-10-05 10:50:00,74.11,74.14,74.09,74.12,50700.0,46.5642,46.5831,46.5516,46.5705,50700.0
2012-10-05 10:55:00,74.12,74.16,74.11,74.15,46200.0,46.5705,46.5956,46.5642,46.5893,46200.0
2012-10-05 11:00:00,74.15,74.16,74.11,74.12,60800.0,46.5893,46.5956,46.5642,46.5705,60800.0
2012-10-05 11:05:00,74.13,74.13,74.06,74.07,53700.0,46.5768,46.5768,46.5328,46.5391,53700.0
2012-10-05 11:10:00,74.07,74.1,74.03,74.09,79300.0,46.5391,46.5579,46.5139,46.5516,79300.0
2012-10-05 11:15:00,74.08,74.11,74.06,74.08,201700.0,46.5454,46.5642,46.5328,46.5454,201700.0
2012-10-05 11:20:00,74.08,74.09,74.04,74.04,341700.0,46.5454,46.5516,46.5202,46.5202,341700.0
2012-10-05 11:25:00,74.04,74.04,73.96,73.97,282000.0,46.5202,46.5202,46.47,46.4762,282000.0
2012-10-05 11:30:00,73.97,74.07,73.97,74.07,183200.0,46.4762,46.5391,46.4762,46.5391,183200.0
2012-10-05 11:35:00,74.07,74.07,74.0,74.02,166100.0,46.5391,46.5391,46.4951,46.5077,166100.0
2012-10-05 11:40:00,74.01,74.01,73.86,73.87,247300.0,46.5014,46.5014,46.4071,46.4134,247300.0
2012-10-05 11:45:00,73.87,73.9,73.85,73.86,282500.0,46.4134,46.4323,46.4008,46.4071,282500.0
2012-10-05 11:50:00,73.85,73.88,73.83,73.84,120700.0,46.4008,46.4197,46.3883,46.3946,120700.0
2012-10-05 11:55:00,73.84,73.88,73.83,73.88,77500.0,46.3946,46.4197,46.3883,46.4197,77500.0
2012-10-05 12:00:00,73.88,73.9,73.74,73.75,663600.0,46.4197,46.4323,46.3317,46.338,663600.0
2012-10-05 12:05:00,73.76,73.79,73.74,73.74,247900.0,46.3443,46.3631,46.3317,46.3317,247900.0
2012-10-05 12:10:00,73.74,73.81,73.72,73.81,317600.0,46.3317,46.3757,46.3192,46.3757,317600.0
2012-10-05 12:15:00,73.81,73.85,73.81,73.82,138600.0,46.3757,46.4008,46.3757,46.382,138600.0
2012-10-05 12:20:00,73.84,73.86,73.83,73.84,55200.0,46.3946,46.4071,46.3883,46.3946,55200.0
2012-10-05 12:25:00,73.85,73.93,73.84,73.89,39400.0,46.4008,46.4511,46.3946,46.426,39400.0
2012-10-05 12:30:00,73.89,74.02,73.89,74.02,54400.0,46.426,46.5077,46.426,46.5077,54400.0
2012-10-05 12:35:00,74.02,74.09,74.01,74.06,159400.0,46.5077,46.5516,46.5014,46.5328,159400.0
2012-10-05 12:40:00,74.05,74.13,74.05,74.11,62700.0,46.5265,46.5768,46.5265,46.5642,62700.0
2012-10-05 12:45:00,74.11,74.11,73.99,74.0,131900.0,46.5642,46.5642,46.4888,46.4951,131900.0
2012-10-05 12:50:00,74.0,74.05,73.97,74.04,34700.0,46.4951,46.5265,46.4762,46.5202,34700.0
2012-10-05 12:55:00,74.05,74.1,74.04,74.1,23300.0,46.5265,46.5579,46.5202,46.5579,23300.0
2012-10-05 13:00:00,74.09,74.13,74.08,74.08,33700.0,46.5516,46.5768,46.5454,46.5454,33700.0
2012-10-05 13:05:00,74.09,74.11,74.06,74.09,45100.0,46.5516,46.5642,46.5328,46.5516,45100.0
2012-10-05 13:10:00,74.1,74.11,74.05,74.07,106100.0,46.5579,46.5642,46.5265,46.5391,106100.0
2012-10-05 13:15:00,74.07,74.13,74.07,74.13,79800.0,46.5391,46.5768,46.5391,46.5768,79800.0
2012-10-05 13:20:00,74.13,74.14,74.09,74.09,31800.0,46.5768,46.5831,46.5516,46.5516,31800.0
2012-10-05 13:25:00,74.09,74.1,73.99,74.0,60300.0,46.5516,46.5579,46.4888,46.4951,60300.0
2012-10-05 13:30:00,74.0,74.0,73.95,73.97,140100.0,46.4951,46.4951,46.4637,46.4762,140100.0
2012-10-05 13:35:00,73.97,74.0,73.95,73.98,34800.0,46.4762,46.4951,46.4637,46.4825,34800.0
2012-10-05 13:40:00,73.98,73.99,73.95,73.96,31600.0,46.4825,46.4888,46.4637,46.47,31600.0
2012-10-05 13:45:00,73.96,73.96,73.88,73.88,104800.0,46.47,46.47,46.4197,46.4197,104800.0
2012-10-05 13:50:00,73.89,73.91,73.87,73.9,305900.0,46.426,46.4385,46.4134,46.4323,305900.0
2012-10-05 13:55:00,73.91,73.91,73.88,73.9,131900.0,46.4385,46.4385,46.4197,46.4323,131900.0
2012-10-05 14:00:00,73.91,73.91,73.88,73.89,36200.0,46.4385,46.4385,46.4197,46.426,36200.0
2012-10-05 14:05:00,73.89,73.89,73.84,73.84,44400.0,46.426,46.426,46.3946,46.3946,44400.0
2012-10-05 14:10:00,73.83,73.85,73.78,73.81,245100.0,46.3883,46.4008,46.3569,46.3757,245100.0
2012-10-05 14:15:00,73.82,73.83,73.77,73.77,59100.0,46.382,46.3883,46.3506,46.3506,59100.0
2012-10-05 14:20:00,73.77,73.78,73.73,73.74,59800.0,46.3506,46.3569,46.3255,46.3317,59800.0
2012-10-05 14:25:00,73.73,73.74,73.69,73.69,94100.0,46.3255,46.3317,46.3003,46.3003,94100.0
2012-10-05 14:30:00,73.69,73.69,73.59,73.6,192700.0,46.3003,46.3003,46.2375,46.2438,192700.0
2012-10-05 14:35:00,73.61,73.66,73.6,73.62,95100.0,46.2501,46.2815,46.2438,46.2563,95100.0
2012-10-05 14:40:00,73.61,73.69,73.59,73.68,47300.0,46.2501,46.3003,46.2375,46.294,47300.0
2012-10-05 14:45:00,73.69,73.72,73.64,73.64,101000.0,46.3003,46.3192,46.2689,46.2689,101000.0
2012-10-05 14:50:00,73.64,73.66,73.5,73.5,120300.0,46.2689,46.2815,46.1809,46.1809,120300.0
2012-10-05 14:55:00,73.5,73.52,73.4,73.41,222800.0,46.1809,46.1935,46.1181,46.1244,222800.0
2012-10-05 15:00:00,73.42,73.54,73.41,73.51,140200.0,46.1307,46.2061,46.1244,46.1872,140200.0
2012-10-05 15:05:00,73.52,73.52,73.44,73.51,81600.0,46.1935,46.1935,46.1432,46.1872,81600.0
2012-10-05 15:10:00,73.5,73.5,73.38,73.46,140700.0,46.1809,46.1809,46.1055,46.1558,140700.0
2012-10-05 15:15:00,73.46,73.53,73.45,73.53,54400.0,46.1558,46.1998,46.1495,46.1998,54400.0
2012-10-05 15:20:00,73.52,73.62,73.51,73.61,254600.0,46.1935,46.2563,46.1872,46.2501,254600.0
2012-10-05 15:25:00,73.61,73.62,73.55,73.57,147000.0,46.2501,46.2563,46.2124,46.2249,147000.0
2012-10-05 15:30:00,73.56,73.59,73.43,73.44,121700.0,46.2186,46.2375,46.137,46.1432,121700.0
2012-10-05 15:35:00,73.43,73.45,73.34,73.34,219500.0,46.137,46.1495,46.0804,46.0804,219500.0
2012-10-05 15:40:00,73.35,73.48,73.34,73.44,129100.0,46.0867,46.1684,46.0804,46.1432,129100.0
2012-10-05 15:45:00,73.44,73.52,73.44,73.52,176200.0,46.1432,46.1935,46.1432,46.1935,176200.0
2012-10-05 15:50:00,73.52,73.52,73.44,73.46,275100.0,46.1935,46.1935,46.1432,46.1558,275100.0
2012-10-05 15:55:00,73.47,73.57,73.46,73.57,813800.0,46.1621,46.2249,46.1558,46.2249,813800.0
2012-10-08 09:30:00,73.2,73.29,73.1,73.27,177200.0,45.9924,46.049,45.9296,46.0364,177200.0
2012-10-08 09:35:00,73.26,73.32,73.14,73.14,224200.0,46.0301,46.0678,45.9547,45.9547,224200.0
2012-10-08 09:40:00,73.13,73.47,73.13,73.46,137600.0,45.9485,46.1621,45.9485,46.1558,137600.0
2012-10-08 09:45:00,73.46,73.47,73.37,73.39,176100.0,46.1558,46.1621,46.0993,46.1118,176100.0
2012-10-08 09:50:00,73.39,73.46,73.34,73.45,61800.0,46.1118,46.1558,46.0804,46.1495,61800.0
2012-10-08 09:55:00,73.45,73.51,73.35,73.39,136900.0,46.1495,46.1872,46.0867,46.1118,136900.0
2012-10-08 10:00:00,73.39,73.53,73.39,73.48,218400.0,46.1118,46.1998,46.1118,46.1684,218400.0
2012-10-08 10:05:00,73.49,73.51,73.42,73.44,56300.0,46.1747,46.1872,46.1307,46.1432,56300.0
2012-10-08 10:10:00,73.44,73.49,73.41,73.46,38600.0,46.1432,46.1747,46.1244,46.1558,38600.0
2012-10-08 10:15:00,73.45,73.49,73.44,73.48,83200.0,46.1495,46.1747,46.1432,46.1684,83200.0
2012-10-08 10:20:00,73.48,73.49,73.38,73.39,75900.0,46.1684,46.1747,46.1055,46.1118,75900.0
2012-10-08 10:25:00,73.4,73.4,73.33,73.35,43400.0,46.1181,46.1181,46.0741,46.0867,43400.0
2012-10-08 10:30:00,73.35,73.4,73.32,73.37,54900.0,46.0867,46.1181,46.0678,46.0993,54900.0
2012-10-08 10:35:00,73.37,73.47,73.34,73.44,108200.0,46.0993,46.1621,46.0804,46.1432,108200.0
2012-10-08 10:40:00,73.44,73.62,73.44,73.6,132800.0,46.1432,46.2563,46.1432,46.2438,132800.0
2012-10-08 10:45:00,73.6,73.6,73.52,73.57,164700.0,46.2438,46.2438,46.1935,46.2249,164700.0
2012-10-08 10:50:00,73.57,73.6,73.54,73.55,50500.0,46.2249,46.2438,46.2061,46.2124,50500.0
2012-10-08 10:55:00,73.55,73.57,73.48,73.48,36300.0,46.2124,46.2249,46.1684,46.1684,36300.0
2012-10-08 11:00:00,73.48,73.57,73.48,73.55,44500.0,46.1684,46.2249,46.1684,46.2124,44500.0
2012-10-08 11:05:00,73.55,73.56,73.48,73.48,55600.0,46.2124,46.2186,46.1684,46.1684,55600.0
2012-10-08 11:10:00,73.48,73.55,73.47,73.5,74900.0,46.1684,46.2124,46.1621,46.1809,74900.0
2012-10-08 11:15:00,73.5,73.54,73.49,73.53,43100.0,46.1809,46.2061,46.1747,46.1998,43100.0
2012-10-08 11:20:00,73.53,73.53,73.48,73.5,41800.0,46.1998,46.1998,46.1684,46.1809,41800.0
2012-10-08 11:25:00,73.5,73.53,73.47,73.5,58100.0,46.1809,46.1998,46.1621,46.1809,58100.0
2012-10-08 11:30:00,73.5,73.51,73.47,73.48,39800.0,46.1809,46.1872,46.1621,46.1684,39800.0
2012-10-08 11:35:00,73.46,73.46,73.42,73.45,96000.0,46.1558,46.1558,46.1307,46.1495,96000.0
2012-10-08 11:40:00,73.45,73.48,73.42,73.46,64000.0,46.1495,46.1684,46.1307,46.1558,64000.0
2012-10-08 11:45:00,73.45,73.48,73.43,73.43,22600.0,46.1495,46.1684,46.137,46.137,22600.0
2012-10-08 11:50:00,73.43,73.45,73.36,73.45,56600.0,46.137,46.1495,46.093,46.1495,56600.0
2012-10-08 11:55:00,73.45,73.45,73.4,73.43,41600.0,46.1495,46.1495,46.1181,46.137,41600.0
2012-10-08 12:00:00,73.42,73.42,73.36,73.38,56900.0,46.1307,46.1307,46.093,46.1055,56900.0
2012-10-08 12:05:00,73.37,73.43,73.37,73.41,19300.0,46.0993,46.137,46.0993,46.1244,19300.0
2012-10-08 12:10:00,73.41,73.48,73.4,73.41,39100.0,46.1244,46.1684,46.1181,46.1244,39100.0
2012-10-08 12:15:00,73.42,73.42,73.39,73.42,22700.0,46.1307,46.1307,46.1118,46.1307,22700.0
2012-10-08 12:20:00,73.42,73.44,73.4,73.4,44100.0,46.1307,46.1432,46.1181,46.1181,44100.0
2012-10-08 12:25:00,73.4,73.42,73.35,73.42,25800.0,46.1181,46.1307,46.0867,46.1307,25800.0
2012-10-08 12:30:00,73.43,73.45,73.42,73.42,14600.0,46.137,46.1495,46.1307,46.1307,14600.0
2012-10-08 12:35:00,73.42,73.45,73.4,73.43,27200.0,46.1307,46.1495,46.1181,46.137,27200.0
2012-10-08 12:40:00,73.44,73.46,73.43,73.44,23000.0,46.1432,46.1558,46.137,46.1432,23000.0
2012-10-08 12:45:00,73.45,73.46,73.44,73.44,15100.0,46.1495,46.1558,46.1432,46.1432,15100.0
2012-10-08 12:50:00,73.45,73.46,73.44,73.45,10600.0,46.1495,46.1558,46.1432,46.1495,10600.0
2012-10-08 12:55:00,73.45,73.56,73.45,73.55,21400.0,46.1495,46.2186,46.1495,46.2124,21400.0
2012-10-08 13:00:00,73.54,73.55,73.48,73.5,66200.0,46.2061,46.2124,46.1684,46.1809,66200.0
2012-10-08 13:05:00,73.49,73.52,73.47,73.52,42800.0,46.1747,46.1935,46.1621,46.1935,42800.0
2012-10-08 13:10:00,73.53,73.55,73.5,73.5,24100.0,46.1998,46.2124,46.1809,46.1809,24100.0
2012-10-08 13:15:00,73.52,73.53,73.49,73.5,16600.0,46.1935,46.1998,46.1747,46.1809,16600.0
2012-10-08 13:20:00,73.5,73.51,73.48,73.48,13100.0,46.1809,46.1872,46.1684,46.1684,13100.0
2012-10-08 13:25:00,73.49,73.52,73.48,73.49,16000.0,46.1747,46.1935,46.1684,46.1747,16000.0
2012-10-08 13:30:00,73.5,73.52,73.48,73.5,30000.0,46.1809,46.1935,46.1684,46.1809,30000.0
2012-10-08 13:35:00,73.51,73.52,73.47,73.48,13400.0,46.1872,46.1935,46.1621,46.1684,13400.0
2012-10-08 13:40:00,73.49,73.52,73.47,73.48,22000.0,46.1747,46.1935,46.1621,46.1684,22000.0
2012-10-08 13:45:00,73.48,73.5,73.44,73.44,15800.0,46.1684,46.1809,46.1432,46.1432,15800.0
2012-10-08 13:50:00,73.44,73.46,73.44,73.44,19200.0,46.1432,46.1558,46.1432,46.1432,19200.0
2012-10-08 13:55:00,73.44,73.47,73.42,73.45,18200.0,46.1432,46.1621,46.1307,46.1495,18200.0
2012-10-08 14:00:00,73.45,73.49,73.45,73.48,17900.0,46.1495,46.1747,46.1495,46.1684,17900.0
2012-10-08 14:05:00,73.48,73.48,73.45,73.48,96000.0,46.1684,46.1684,46.1495,46.1684,96000.0
2012-10-08 14:10:00,73.47,73.49,73.45,73.47,51100.0,46.1621,46.1747,46.1495,46.1621,51100.0
2012-10-08 14:15:00,73.47,73.55,73.47,73.55,43000.0,46.1621,46.2124,46.1621,46.2124,43000.0
2012-10-08 14:20:00,73.54,73.6,73.54,73.59,109800.0,46.2061,46.2438,46.2061,46.2375,109800.0
2012-10-08 14:25:00,73.58,73.6,73.57,73.59,36400.0,46.2312,46.2438,46.2249,46.2375,36400.0
2012-10-08 14:30:00,73.59,73.6,73.56,73.58,16900.0,46.2375,46.2438,46.2186,46.2312,16900.0
2012-10-08 14:35:00,73.59,73.61,73.57,73.58,16700.0,46.2375,46.2501,46.2249,46.2312,16700.0
2012-10-08 14:40:00,73.58,73.58,73.54,73.56,20300.0,46.2312,46.2312,46.2061,46.2186,20300.0
2012-10-08 14:45:00,73.56,73.59,73.54,73.58,33500.0,46.2186,46.2375,46.2061,46.2312,33500.0
2012-10-08 14:50:00,73.59,73.59,73.55,73.57,12000.0,46.2375,46.2375,46.2124,46.2249,12000.0
2012-10-08 14:55:00,73.57,73.61,73.57,73.61,16800.0,46.2249,46.2501,46.2249,46.2501,16800.0
2012-10-08 15:00:00,73.61,73.73,73.61,73.73,36900.0,46.2501,46.3255,46.2501,46.3255,36900.0
2012-10-08 15:05:00,73.73,73.73,73.68,73.71,79900.0,46.3255,46.3255,46.294,46.3129,79900.0
2012-10-08 15:10:00,73.71,73.76,73.7,73.75,35300.0,46.3129,46.3443,46.3066,46.338,35300.0
2012-10-08 15:15:00,73.76,73.79,73.74,73.75,129800.0,46.3443,46.3631,46.3317,46.338,129800.0
2012-10-08 15:20:00,73.75,73.77,73.72,73.72,46800.0,46.338,46.3506,46.3192,46.3192,46800.0
2012-10-08 15:25:00,73.73,73.74,73.68,73.68,76600.0,46.3255,46.3317,46.294,46.294,76600.0
2012-10-08 15:30:00,73.68,73.75,73.68,73.73,91900.0,46.294,46.338,46.294,46.3255,91900.0
2012-10-08 15:35:00,73.72,73.76,73.69,73.71,83200.0,46.3192,46.3443,46.3003,46.3129,83200.0
2012-10-08 15:40:00,73.71,73.71,73.66,73.69,83900.0,46.3129,46.3129,46.2815,46.3003,83900.0
2012-10-08 15:45:00,73.69,73.7,73.64,73.67,113800.0,46.3003,46.3066,46.2689,46.2878,113800.0
2012-10-08 15:50:00,73.66,73.72,73.66,73.7,197800.0,46.2815,46.3192,46.2815,46.3066,197800.0
2012-10-08 15:55:00,73.7,73.72,73.67,73.68,367000.0,46.3066,46.3192,46.2878,46.294,367000.0
2012-10-09 09:30:00,73.77,73.84,73.71,73.77,137300.0,46.3506,46.3946,46.3129,46.3506,137300.0
2012-10-09 09:35:00,73.78,74.03,73.77,74.02,241200.0,46.3569,46.5139,46.3506,46.5077,241200.0
2012-10-09 09:40:00,74.02,74.11,73.94,74.1,114300.0,46.5077,46.5642,46.4574,46.5579,114300.0
2012-10-09 09:45:00,74.11,74.15,74.01,74.02,199700.0,46.5642,46.5893,46.5014,46.5077,199700.0
2012-10-09 09:50:00,74.02,74.11,73.99,74.03,124600.0,46.5077,46.5642,46.4888,46.5139,124600.0
2012-10-09 09:55:00,74.03,74.11,74.03,74.11,99200.0,46.5139,46.5642,46.5139,46.5642,99200.0
2012-10-09 10:00:00,74.1,74.29,74.1,74.22,197500.0,46.5579,46.6773,46.5579,46.6333,197500.0
2012-10-09 10:05:00,74.22,74.27,74.14,74.23,101700.0,46.6333,46.6647,46.5831,46.6396,101700.0
2012-10-09 10:10:00,74.22,74.31,74.18,74.3,66900.0,46.6333,46.6899,46.6082,46.6836,66900.0
2012-10-09 10:15:00,74.3,74.37,74.3,74.33,88000.0,46.6836,46.7276,46.6836,46.7024,88000.0
2012-10-09 10:20:00,74.33,74.36,74.31,74.34,41400.0,46.7024,46.7213,46.6899,46.7087,41400.0
2012-10-09 10:25:00,74.34,74.75,74.28,74.29,86600.0,46.7087,46.9663,46.671,46.6773,86600.0
2012-10-09 10:30:00,74.29,74.77,74.29,74.37,108200.0,46.6773,46.9789,46.6773,46.7276,108200.0
2012-10-09 10:35:00,74.37,74.37,74.12,74.16,149500.0,46.7276,46.7276,46.5705,46.5956,149500.0
2012-10-09 10:40:00,74.17,74.23,74.14,74.23,118600.0,46.6019,46.6396,46.5831,46.6396,118600.0
2012-10-09 10:45:00,74.22,74.25,74.0,74.01,167600.0,46.6333,46.6522,46.4951,46.5014,167600.0
2012-10-09 10:50:00,74.0,74.02,73.91,73.94,142600.0,46.4951,46.5077,46.4385,46.4574,142600.0
2012-10-09 10:55:00,73.95,73.96,73.83,73.91,93800.0,46.4637,46.47,46.3883,46.4385,93800.0
2012-10-09 11:00:00,73.9,73.9,73.77,73.81,110700.0,46.4323,46.4323,46.3506,46.3757,110700.0
2012-10-09 11:05:00,73.82,73.88,73.81,73.85,139200.0,46.382,46.4197,46.3757,46.4008,139200.0
2012-10-09 11:10:00,73.85,73.85,73.77,73.81,95200.0,46.4008,46.4008,46.3506,46.3757,95200.0
2012-10-09 11:15:00,73.8,73.8,73.68,73.73,82000.0,46.3694,46.3694,46.294,46.3255,82000.0
2012-10-09 11:20:00,73.73,73.83,73.67,73.8,257700.0,46.3255,46.3883,46.2878,46.3694,257700.0
2012-10-09 11:25:00,73.79,73.91,73.78,73.84,784200.0,46.3631,46.4385,46.3569,46.3946,784200.0
2012-10-09 11:30:00,73.83,73.91,73.77,73.9,73600.0,46.3883,46.4385,46.3506,46.4323,73600.0
2012-10-09 11:35:00,73.91,73.92,73.79,73.79,43600.0,46.4385,46.4448,46.3631,46.3631,43600.0
2012-10-09 11:40:00,73.79,73.82,73.76,73.81,69800.0,46.3631,46.382,46.3443,46.3757,69800.0
2012-10-09 11:45:00,73.8,73.81,73.71,73.78,124300.0,46.3694,46.3757,46.3129,46.3569,124300.0
2012-10-09 11:50:00,73.77,73.81,73.75,73.81,46100.0,46.3506,46.3757,46.338,46.3757,46100.0
2012-10-09 11:55:00,73.81,73.83,73.75,73.81,73400.0,46.3757,46.3883,46.338,46.3757,73400.0
2012-10-09 12:00:00,73.81,73.85,73.79,73.83,34800.0,46.3757,46.4008,46.3631,46.3883,34800.0
2012-10-09 12:05:00,73.84,73.91,73.81,73.88,70600.0,46.3946,46.4385,46.3757,46.4197,70600.0
2012-10-09 12:10:00,73.88,73.98,73.86,73.97,142800.0,46.4197,46.4825,46.4071,46.4762,142800.0
2012-10-09 12:15:00,73.97,74.03,73.97,73.99,144100.0,46.4762,46.5139,46.4762,46.4888,144100.0
2012-10-09 12:20:00,73.98,74.02,73.96,73.98,124800.0,46.4825,46.5077,46.47,46.4825,124800.0
2012-10-09 12:25:00,73.98,74.02,73.96,73.98,102300.0,46.4825,46.5077,46.47,46.4825,102300.0
2012-10-09 12:30:00,73.98,74.04,73.95,73.96,49200.0,46.4825,46.5202,46.4637,46.47,49200.0
2012-10-09 12:35:00,73.96,74.01,73.95,73.98,45300.0,46.47,46.5014,46.4637,46.4825,45300.0
2012-10-09 12:40:00,73.98,74.04,73.93,74.0,31000.0,46.4825,46.5202,46.4511,46.4951,31000.0
2012-10-09 12:45:00,74.01,74.01,73.93,73.96,52100.0,46.5014,46.5014,46.4511,46.47,52100.0
2012-10-09 12:50:00,73.95,73.96,73.88,73.91,40700.0,46.4637,46.47,46.4197,46.4385,40700.0
2012-10-09 12:55:00,73.9,73.91,73.86,73.86,46800.0,46.4323,46.4385,46.4071,46.4071,46800.0
2012-10-09 13:00:00,73.87,73.94,73.83,73.88,85800.0,46.4134,46.4574,46.3883,46.4197,85800.0
2012-10-09 13:05:00,73.88,73.92,73.87,73.9,20700.0,46.4197,46.4448,46.4134,46.4323,20700.0
2012-10-09 13:10:00,73.9,73.97,73.9,73.97,104200.0,46.4323,46.4762,46.4323,46.4762,104200.0
2012-10-09 13:15:00,73.96,73.98,73.92,73.95,36400.0,46.47,46.4825,46.4448,46.4637,36400.0
2012-10-09 13:20:00,73.94,73.96,73.9,73.96,50800.0,46.4574,46.47,46.4323,46.47,50800.0
2012-10-09 13:25:00,73.96,74.01,73.94,73.95,85400.0,46.47,46.5014,46.4574,46.4637,85400.0
2012-10-09 13:30:00,73.96,74.03,73.95,74.02,367600.0,46.47,46.5139,46.4637,46.5077,367600.0
2012-10-09 13:35:00,74.02,74.19,74.02,74.15,291600.0,46.5077,46.6145,46.5077,46.5893,291600.0
2012-10-09 13:40:00,74.15,74.21,74.15,74.19,51400.0,46.5893,46.627,46.5893,46.6145,51400.0
2012-10-09 13:45:00,74.18,74.22,74.18,74.19,63400.0,46.6082,46.6333,46.6082,46.6145,63400.0
2012-10-09 13:50:00,74.19,74.26,74.17,74.19,69900.0,46.6145,46.6585,46.6019,46.6145,69900.0
2012-10-09 13:55:00,74.19,74.23,74.11,74.11,84600.0,46.6145,46.6396,46.5642,46.5642,84600.0
2012-10-09 14:00:00,74.1,74.16,74.1,74.14,35500.0,46.5579,46.5956,46.5579,46.5831,35500.0
2012-10-09 14:05:00,74.13,74.17,74.09,74.17,40800.0,46.5768,46.6019,46.5516,46.6019,40800.0
2012-10-09 14:10:00,74.18,74.19,74.15,74.18,41500.0,46.6082,46.6145,46.5893,46.6082,41500.0
2012-10-09 14:15:00,74.18,74.27,74.1,74.26,120500.0,46.6082,46.6647,46.5579,46.6585,120500.0
2012-10-09 14:20:00,74.25,74.32,74.25,74.28,133800.0,46.6522,46.6962,46.6522,46.671,133800.0
2012-10-09 14:25:00,74.27,74.28,74.2,74.2,44500.0,46.6647,46.671,46.6208,46.6208,44500.0
2012-10-09 14:30:00,74.2,74.21,74.11,74.15,52200.0,46.6208,46.627,46.5642,46.5893,52200.0
2012-10-09 14:35:00,74.16,74.26,74.15,74.15,44600.0,46.5956,46.6585,46.5893,46.5893,44600.0
2012-10-09 14:40:00,74.14,74.14,74.05,74.08,144300.0,46.5831,46.5831,46.5265,46.5454,144300.0
2012-10-09 14:45:00,74.09,74.12,74.06,74.1,199500.0,46.5516,46.5705,46.5328,46.5579,199500.0
2012-10-09 14:50:00,74.1,74.13,74.08,74.13,47700.0,46.5579,46.5768,46.5454,46.5768,47700.0
2012-10-09 14:55:00,74.13,74.16,74.09,74.16,36700.0,46.5768,46.5956,46.5516,46.5956,36700.0
2012-10-09 15:00:00,74.17,74.2,74.12,74.14,69700.0,46.6019,46.6208,46.5705,46.5831,69700.0
2012-10-09 15:05:00,74.14,74.15,74.11,74.15,45900.0,46.5831,46.5893,46.5642,46.5893,45900.0
2012-10-09 15:10:00,74.15,74.19,74.06,74.09,159400.0,46.5893,46.6145,46.5328,46.5516,159400.0
2012-10-09 15:15:00,74.09,74.12,74.03,74.03,95500.0,46.5516,46.5705,46.5139,46.5139,95500.0
2012-10-09 15:20:00,74.02,74.04,73.94,73.95,152800.0,46.5077,46.5202,46.4574,46.4637,152800.0
2012-10-09 15:25:00,73.95,73.96,73.89,73.91,128600.0,46.4637,46.47,46.426,46.4385,128600.0
2012-10-09 15:30:00,73.91,73.94,73.85,73.87,109200.0,46.4385,46.4574,46.4008,46.4134,109200.0
2012-10-09 15:35:00,73.88,73.91,73.85,73.85,101600.0,46.4197,46.4385,46.4008,46.4008,101600.0
2012-10-09 15:40:00,73.86,73.98,73.86,73.93,152700.0,46.4071,46.4825,46.4071,46.4511,152700.0
2012-10-09 15:45:00,73.93,73.95,73.88,73.9,217400.0,46.4511,46.4637,46.4197,46.4323,217400.0
2012-10-09 15:50:00,73.89,73.9,73.82,73.84,236600.0,46.426,46.4323,46.382,46.3946,236600.0
2012-10-09 15:55:00,73.83,73.83,73.75,73.77,552200.0,46.3883,46.3883,46.338,46.3506,552200.0
2012-10-10 09:30:00,73.37,73.49,73.22,73.42,305800.0,46.0993,46.1747,46.005,46.1307,305800.0
2012-10-10 09:35:00,73.42,73.42,73.14,73.14,329900.0,46.1307,46.1307,45.9547,45.9547,329900.0
2012-10-10 09:40:00,73.14,73.14,73.02,73.1,306000.0,45.9547,45.9547,45.8793,45.9296,306000.0
2012-10-10 09:45:00,73.1,73.33,73.08,73.28,176600.0,45.9296,46.0741,45.917,46.0427,176600.0
2012-10-10 09:50:00,73.28,73.43,73.23,73.24,114700.0,46.0427,46.137,46.0113,46.0176,114700.0
2012-10-10 09:55:00,73.23,73.23,72.91,73.1,165800.0,46.0113,46.0113,45.8102,45.9296,165800.0
2012-10-10 10:00:00,73.11,73.2,73.1,73.15,210100.0,45.9359,45.9924,45.9296,45.961,210100.0
2012-10-10 10:05:00,73.15,73.2,73.11,73.18,179900.0,45.961,45.9924,45.9359,45.9799,179900.0
2012-10-10 10:10:00,73.17,73.34,73.16,73.27,152400.0,45.9736,46.0804,45.9673,46.0364,152400.0
2012-10-10 10:15:00,73.28,73.3,73.19,73.25,184600.0,46.0427,46.0553,45.9862,46.0239,184600.0
2012-10-10 10:20:00,73.25,73.29,73.22,73.25,137500.0,46.0239,46.049,46.005,46.0239,137500.0
2012-10-10 10:25:00,73.25,73.37,73.23,73.36,330100.0,46.0239,46.0993,46.0113,46.093,330100.0
2012-10-10 10:30:00,73.37,73.4,73.33,73.38,238500.0,46.0993,46.1181,46.0741,46.1055,238500.0
2012-10-10 10:35:00,73.37,73.37,73.24,73.26,44700.0,46.0993,46.0993,46.0176,46.0301,44700.0
2012-10-10 10:40:00,73.27,73.27,73.08,73.09,83400.0,46.0364,46.0364,45.917,45.9233,83400.0
2012-10-10 10:45:00,73.09,73.11,73.04,73.08,238100.0,45.9233,45.9359,45.8919,45.917,238100.0
2012-10-10 10:50:00,73.07,73.13,73.05,73.07,264100.0,45.9108,45.9485,45.8982,45.9108,264100.0
2012-10-10 10:55:00,73.08,73.15,73.07,73.07,148000.0,45.917,45.961,45.9108,45.9108,148000.0
2012-10-10 11:00:00,73.07,73.07,72.91,72.94,112900.0,45.9108,45.9108,45.8102,45.8291,112900.0
2012-10-10 11:05:00,72.95,73.01,72.94,72.99,78100.0,45.8354,45.8731,45.8291,45.8605,78100.0
2012-10-10 11:10:00,72.99,73.02,72.95,72.98,86400.0,45.8605,45.8793,45.8354,45.8542,86400.0
2012-10-10 11:15:00,72.98,72.99,72.9,72.91,86300.0,45.8542,45.8605,45.804,45.8102,86300.0
2012-10-10 11:20:00,72.92,72.97,72.91,72.92,66900.0,45.8165,45.8479,45.8102,45.8165,66900.0
2012-10-10 11:25:00,72.91,72.94,72.84,72.9,107300.0,45.8102,45.8291,45.7663,45.804,107300.0
2012-10-10 11:30:00,72.9,72.9,72.8,72.8,135700.0,45.804,45.804,45.7411,45.7411,135700.0
2012-10-10 11:35:00,72.81,72.82,72.69,72.73,117700.0,45.7474,45.7537,45.672,45.6971,117700.0
2012-10-10 11:40:00,72.72,72.82,72.72,72.8,182500.0,45.6909,45.7537,45.6909,45.7411,182500.0
2012-10-10 11:45:00,72.79,72.8,72.74,72.74,42900.0,45.7348,45.7411,45.7034,45.7034,42900.0
2012-10-10 11:50:00,72.72,72.73,72.55,72.57,198200.0,45.6909,45.6971,45.584,45.5966,198200.0
2012-10-10 11:55:00,72.57,72.65,72.56,72.59,107500.0,45.5966,45.6469,45.5903,45.6092,107500.0
2012-10-10 12:00:00,72.58,72.66,72.57,72.6,103200.0,45.6029,45.6532,45.5966,45.6155,103200.0
2012-10-10 12:05:00,72.61,72.61,72.54,72.59,143900.0,45.6217,45.6217,45.5778,45.6092,143900.0
2012-10-10 12:10:00,72.58,72.63,72.58,72.6,113600.0,45.6029,45.6343,45.6029,45.6155,113600.0
2012-10-10 12:15:00,72.6,72.61,72.51,72.52,221600.0,45.6155,45.6217,45.5589,45.5652,221600.0
2012-10-10 12:20:00,72.53,72.55,72.44,72.52,257400.0,45.5715,45.584,45.5149,45.5652,257400.0
2012-10-10 12:25:00,72.53,72.56,72.48,72.55,50100.0,45.5715,45.5903,45.5401,45.584,50100.0
2012-10-10 12:30:00,72.56,72.56,72.49,72.49,51000.0,45.5903,45.5903,45.5463,45.5463,51000.0
2012-10-10 12:35:00,72.49,72.49,72.38,72.43,386900.0,45.5463,45.5463,45.4772,45.5086,386900.0
2012-10-10 12:40:00,72.43,72.46,72.42,72.44,59500.0,45.5086,45.5275,45.5024,45.5149,59500.0
2012-10-10 12:45:00,72.44,72.44,72.34,72.36,162700.0,45.5149,45.5149,45.4521,45.4647,162700.0
2012-10-10 12:50:00,72.36,72.4,72.31,72.36,180200.0,45.4647,45.4898,45.4332,45.4647,180200.0
2012-10-10 12:55:00,72.36,72.37,72.22,72.28,478500.0,45.4647,45.4709,45.3767,45.4144,478500.0
2012-10-10 13:00:00,72.27,72.32,72.24,72.29,271200.0,45.4081,45.4395,45.3893,45.4207,271200.0
2012-10-10 13:05:00,72.3,72.32,72.26,72.29,127100.0,45.427,45.4395,45.4018,45.4207,127100.0
2012-10-10 13:10:00,72.3,72.34,72.26,72.3,191500.0,45.427,45.4521,45.4018,45.427,191500.0
2012-10-10 13:15:00,72.31,72.42,72.31,72.34,186300.0,45.4332,45.5024,45.4332,45.4521,186300.0
2012-10-10 13:20:00,72.33,72.37,72.31,72.37,38600.0,45.4458,45.4709,45.4332,45.4709,38600.0
2012-10-10 13:25:00,72.37,72.38,72.3,72.35,164100.0,45.4709,45.4772,45.427,45.4584,164100.0
2012-10-10 13:30:00,72.34,72.39,72.29,72.36,72700.0,45.4521,45.4835,45.4207,45.4647,72700.0
2012-10-10 13:35:00,72.36,72.48,72.35,72.43,171700.0,45.4647,45.5401,45.4584,45.5086,171700.0
2012-10-10 13:40:00,72.44,72.45,72.34,72.37,116700.0,45.5149,45.5212,45.4521,45.4709,116700.0
2012-10-10 13:45:00,72.38,72.45,72.34,72.44,56800.0,45.4772,45.5212,45.4521,45.5149,56800.0
2012-10-10 13:50:00,72.43,72.43,72.36,72.38,42900.0,45.5086,45.5086,45.4647,45.4772,42900.0
2012-10-10 13:55:00,72.38,72.42,72.36,72.4,50600.0,45.4772,45.5024,45.4647,45.4898,50600.0
2012-10-10 14:00:00,72.4,72.59,72.4,72.47,280600.0,45.4898,45.6092,45.4898,45.5338,280600.0
2012-10-10 14:05:00,72.47,72.54,72.47,72.54,170300.0,45.5338,45.5778,45.5338,45.5778,170300.0
2012-10-10 14:10:00,72.55,72.56,72.46,72.47,117500.0,45.584,45.5903,45.5275,45.5338,117500.0
2012-10-10 14:15:00,72.47,72.5,72.41,72.45,83500.0,45.5338,45.5526,45.4961,45.5212,83500.0
2012-10-10 14:20:00,72.44,72.44,72.36,72.36,129700.0,45.5149,45.5149,45.4647,45.4647,129700.0
2012-10-10 14:25:00,72.36,72.41,72.34,72.39,112100.0,45.4647,45.4961,45.4521,45.4835,112100.0
2012-10-10 14:30:00,72.39,72.44,72.37,72.42,158200.0,45.4835,45.5149,45.4709,45.5024,158200.0
2012-10-10 14:35:00,72.42,72.42,72.33,72.37,109300.0,45.5024,45.5024,45.4458,45.4709,109300.0
2012-10-10 14:40:00,72.36,72.38,72.32,72.37,63800.0,45.4647,45.4772,45.4395,45.4709,63800.0
2012-10-10 14:45:00,72.37,72.38,72.31,72.36,96900.0,45.4709,45.4772,45.4332,45.4647,96900.0
2012-10-10 14:50:00,72.37,72.43,72.36,72.41,64500.0,45.4709,45.5086,45.4647,45.4961,64500.0
2012-10-10 14:55:00,72.41,72.41,72.35,72.36,51600.0,45.4961,45.4961,45.4584,45.4647,51600.0
2012-10-10 15:00:00,72.36,72.41,72.36,72.4,84000.0,45.4647,45.4961,45.4647,45.4898,84000.0
2012-10-10 15:05:00,72.39,72.46,72.35,72.46,159100.0,45.4835,45.5275,45.4584,45.5275,159100.0
2012-10-10 15:10:00,72.47,72.54,72.46,72.52,227300.0,45.5338,45.5778,45.5275,45.5652,227300.0
2012-10-10 15:15:00,72.51,72.51,72.35,72.41,211800.0,45.5589,45.5589,45.4584,45.4961,211800.0
2012-10-10 15:20:00,72.41,72.41,72.32,72.36,144100.0,45.4961,45.4961,45.4395,45.4647,144100.0
2012-10-10 15:25:00,72.36,72.47,72.36,72.41,102000.0,45.4647,45.5338,45.4647,45.4961,102000.0
2012-10-10 15:30:00,72.41,72.42,72.35,72.39,155900.0,45.4961,45.5024,45.4584,45.4835,155900.0
2012-10-10 15:35:00,72.4,72.42,72.34,72.4,173900.0,45.4898,45.5024,45.4521,45.4898,173900.0
2012-10-10 15:40:00,72.41,72.42,72.38,72.42,223100.0,45.4961,45.5024,45.4772,45.5024,223100.0
2012-10-10 15:45:00,72.42,72.42,72.34,72.36,264300.0,45.5024,45.5024,45.4521,45.4647,264300.0
2012-10-10 15:50:00,72.36,72.36,72.26,72.33,714900.0,45.4647,45.4647,45.4018,45.4458,714900.0
2012-10-10 15:55:00,72.32,72.41,72.28,72.38,1471600.0,45.4395,45.4961,45.4144,45.4772,1471600.0
2012-10-11 09:30:00,73.12,73.18,73.01,73.14,364700.0,45.9422,45.9799,45.8731,45.9547,364700.0
2012-10-11 09:35:00,73.15,73.2,73.01,73.04,202300.0,45.961,45.9924,45.8731,45.8919,202300.0
2012-10-11 09:40:00,73.04,73.07,72.92,72.98,199000.0,45.8919,45.9108,45.8165,45.8542,199000.0
2012-10-11 09:45:00,72.96,73.02,72.95,72.98,210500.0,45.8417,45.8793,45.8354,45.8542,210500.0
2012-10-11 09:50:00,72.98,73.01,72.95,72.98,64700.0,45.8542,45.8731,45.8354,45.8542,64700.0
2012-10-11 09:55:00,72.98,73.11,72.94,73.07,106300.0,45.8542,45.9359,45.8291,45.9108,106300.0
2012-10-11 10:00:00,73.07,73.16,73.06,73.07,98100.0,45.9108,45.9673,45.9045,45.9108,98100.0
2012-10-11 10:05:00,73.09,73.11,73.01,73.11,54400.0,45.9233,45.9359,45.8731,45.9359,54400.0
2012-10-11 10:10:00,73.12,73.13,73.03,73.09,55400.0,45.9422,45.9485,45.8856,45.9233,55400.0
2012-10-11 10:15:00,73.1,73.17,73.1,73.12,208400.0,45.9296,45.9736,45.9296,45.9422,208400.0
2012-10-11 10:20:00,73.12,73.26,73.12,73.24,124500.0,45.9422,46.0301,45.9422,46.0176,124500.0
2012-10-11 10:25:00,73.25,73.25,73.2,73.23,82300.0,46.0239,46.0239,45.9924,46.0113,82300.0
2012-10-11 10:30:00,73.23,73.34,73.23,73.34,122700.0,46.0113,46.0804,46.0113,46.0804,122700.0
2012-10-11 10:35:00,73.34,73.39,73.34,73.38,99400.0,46.0804,46.1118,46.0804,46.1055,99400.0
2012-10-11 10:40:00,73.38,73.55,73.38,73.55,178100.0,46.1055,46.2124,46.1055,46.2124,178100.0
2012-10-11 10:45:00,73.55,73.56,73.45,73.48,154500.0,46.2124,46.2186,46.1495,46.1684,154500.0
2012-10-11 10:50:00,73.48,73.53,73.45,73.46,124600.0,46.1684,46.1998,46.1495,46.1558,124600.0
2012-10-11 10:55:00,73.46,73.48,73.44,73.47,45500.0,46.1558,46.1684,46.1432,46.1621,45500.0
2012-10-11 11:00:00,73.48,73.53,73.42,73.5,81400.0,46.1684,46.1998,46.1307,46.1809,81400.0
2012-10-11 11:05:00,73.5,73.52,73.38,73.38,105300.0,46.1809,46.1935,46.1055,46.1055,105300.0
2012-10-11 11:10:00,73.38,73.46,73.37,73.43,36100.0,46.1055,46.1558,46.0993,46.137,36100.0
2012-10-11 11:15:00,73.42,73.46,73.33,73.34,82400.0,46.1307,46.1558,46.0741,46.0804,82400.0
2012-10-11 11:20:00,73.35,73.41,73.34,73.39,164300.0,46.0867,46.1244,46.0804,46.1118,164300.0
2012-10-11 11:25:00,73.39,73.49,73.38,73.45,142800.0,46.1118,46.1747,46.1055,46.1495,142800.0
2012-10-11 11:30:00,73.45,73.45,73.38,73.41,76300.0,46.1495,46.1495,46.1055,46.1244,76300.0
2012-10-11 11:35:00,73.41,73.42,73.35,73.36,84200.0,46.1244,46.1307,46.0867,46.093,84200.0
2012-10-11 11:40:00,73.36,73.36,73.23,73.24,170500.0,46.093,46.093,46.0113,46.0176,170500.0
2012-10-11 11:45:00,73.24,73.3,73.22,73.29,93700.0,46.0176,46.0553,46.005,46.049,93700.0
2012-10-11 11:50:00,73.29,73.3,73.21,73.25,63500.0,46.049,46.0553,45.9987,46.0239,63500.0
2012-10-11 11:55:00,73.25,73.31,73.25,73.3,66700.0,46.0239,46.0616,46.0239,46.0553,66700.0
2012-10-11 12:00:00,73.3,73.3,73.23,73.26,35800.0,46.0553,46.0553,46.0113,46.0301,35800.0
2012-10-11 12:05:00,73.27,73.31,73.27,73.3,32200.0,46.0364,46.0616,46.0364,46.0553,32200.0
2012-10-11 12:10:00,73.31,73.37,73.3,73.34,33900.0,46.0616,46.0993,46.0553,46.0804,33900.0
2012-10-11 12:15:00,73.34,73.36,73.3,73.32,46200.0,46.0804,46.093,46.0553,46.0678,46200.0
2012-10-11 12:20:00,73.32,73.32,73.24,73.24,27600.0,46.0678,46.0678,46.0176,46.0176,27600.0
2012-10-11 12:25:00,73.24,73.25,73.23,73.25,23500.0,46.0176,46.0239,46.0113,46.0239,23500.0
2012-10-11 12:30:00,73.25,73.3,73.21,73.27,36400.0,46.0239,46.0553,45.9987,46.0364,36400.0
2012-10-11 12:35:00,73.27,73.31,73.27,73.28,141200.0,46.0364,46.0616,46.0364,46.0427,141200.0
2012-10-11 12:40:00,73.28,73.28,73.21,73.21,28800.0,46.0427,46.0427,45.9987,45.9987,28800.0
2012-10-11 12:45:00,73.21,73.35,73.2,73.34,34700.0,45.9987,46.0867,45.9924,46.0804,34700.0
2012-10-11 12:50:00,73.34,73.4,73.34,73.37,46600.0,46.0804,46.1181,46.0804,46.0993,46600.0
2012-10-11 12:55:00,73.37,73.37,73.31,73.34,161700.0,46.0993,46.0993,46.0616,46.0804,161700.0
2012-10-11 13:00:00,73.34,73.41,73.29,73.39,66100.0,46.0804,46.1244,46.049,46.1118,66100.0
2012-10-11 13:05:00,73.39,73.4,73.36,73.37,21800.0,46.1118,46.1181,46.093,46.0993,21800.0
2012-10-11 13:10:00,73.37,73.38,73.32,73.35,42500.0,46.0993,46.1055,46.0678,46.0867,42500.0
2012-10-11 13:15:00,73.34,73.34,73.3,73.3,33800.0,46.0804,46.0804,46.0553,46.0553,33800.0
2012-10-11 13:20:00,73.3,73.3,73.21,73.21,37500.0,46.0553,46.0553,45.9987,45.9987,37500.0
2012-10-11 13:25:00,73.22,73.26,73.22,73.22,72400.0,46.005,46.0301,46.005,46.005,72400.0
2012-10-11 13:30:00,73.22,73.22,73.14,73.18,38700.0,46.005,46.005,45.9547,45.9799,38700.0
2012-10-11 13:35:00,73.18,73.18,73.11,73.13,53500.0,45.9799,45.9799,45.9359,45.9485,53500.0
2012-10-11 13:40:00,73.13,73.13,73.03,73.04,57900.0,45.9485,45.9485,45.8856,45.8919,57900.0
2012-10-11 13:45:00,73.04,73.16,73.02,73.1,52900.0,45.8919,45.9673,45.8793,45.9296,52900.0
2012-10-11 13:50:00,73.1,73.1,73.01,73.03,94300.0,45.9296,45.9296,45.8731,45.8856,94300.0
2012-10-11 13:55:00,73.03,73.09,73.02,73.03,58300.0,45.8856,45.9233,45.8793,45.8856,58300.0
2012-10-11 14:00:00,73.03,73.1,73.03,73.08,38800.0,45.8856,45.9296,45.8856,45.917,38800.0
2012-10-11 14:05:00,73.08,73.09,73.04,73.05,39700.0,45.917,45.9233,45.8919,45.8982,39700.0
2012-10-11 14:10:00,73.05,73.18,73.05,73.15,98000.0,45.8982,45.9799,45.8982,45.961,98000.0
2012-10-11 14:15:00,73.15,73.18,73.14,73.17,43500.0,45.961,45.9799,45.9547,45.9736,43500.0
2012-10-11 14:20:00,73.17,73.18,73.1,73.18,77100.0,45.9736,45.9799,45.9296,45.9799,77100.0
2012-10-11 14:25:00,73.19,73.25,73.19,73.22,74000.0,45.9862,46.0239,45.9862,46.005,74000.0
2012-10-11 14:30:00,73.22,73.24,73.18,73.2,105600.0,46.005,46.0176,45.9799,45.9924,105600.0
2012-10-11 14:35:00,73.2,73.2,73.12,73.15,39500.0,45.9924,45.9924,45.9422,45.961,39500.0
2012-10-11 14:40:00,73.14,73.14,73.06,73.07,45100.0,45.9547,45.9547,45.9045,45.9108,45100.0
2012-10-11 14:45:00,73.07,73.08,73.01,73.04,70300.0,45.9108,45.917,45.8731,45.8919,70300.0
2012-10-11 14:50:00,73.05,73.13,73.05,73.11,59000.0,45.8982,45.9485,45.8982,45.9359,59000.0
2012-10-11 14:55:00,73.11,73.13,73.08,73.1,39700.0,45.9359,45.9485,45.917,45.9296,39700.0
2012-10-11 15:00:00,73.1,73.13,73.08,73.1,46500.0,45.9296,45.9485,45.917,45.9296,46500.0
2012-10-11 15:05:00,73.1,73.11,73.03,73.05,90300.0,45.9296,45.9359,45.8856,45.8982,90300.0
2012-10-11 15:10:00,73.05,73.17,73.04,73.13,147500.0,45.8982,45.9736,45.8919,45.9485,147500.0
2012-10-11 15:15:00,73.13,73.16,73.09,73.11,95200.0,45.9485,45.9673,45.9233,45.9359,95200.0
2012-10-11 15:20:00,73.09,73.11,73.05,73.09,123200.0,45.9233,45.9359,45.8982,45.9233,123200.0
2012-10-11 15:25:00,73.09,73.14,73.06,73.13,94600.0,45.9233,45.9547,45.9045,45.9485,94600.0
2012-10-11 15:30:00,73.13,73.16,73.1,73.11,88000.0,45.9485,45.9673,45.9296,45.9359,88000.0
2012-10-11 15:35:00,73.12,73.13,73.06,73.07,99300.0,45.9422,45.9485,45.9045,45.9108,99300.0
2012-10-11 15:40:00,73.07,73.08,73.03,73.05,173100.0,45.9108,45.917,45.8856,45.8982,173100.0
2012-10-11 15:45:00,73.04,73.05,72.97,72.99,165300.0,45.8919,45.8982,45.8479,45.8605,165300.0
2012-10-11 15:50:00,72.99,73.06,72.98,73.06,236000.0,45.8605,45.9045,45.8542,45.9045,236000.0
2012-10-11 15:55:00,73.05,73.07,72.95,72.98,558200.0,45.8982,45.9108,45.8354,45.8542,558200.0
2012-10-12 09:30:00,72.94,72.96,72.65,72.73,76000.0,45.8291,45.8417,45.6469,45.6971,76000.0
2012-10-12 09:35:00,72.73,73.07,72.73,73.0,137300.0,45.6971,45.9108,45.6971,45.8668,137300.0
2012-10-12 09:40:00,73.0,73.01,72.69,72.69,140700.0,45.8668,45.8731,45.672,45.672,140700.0
2012-10-12 09:45:00,72.69,72.83,72.66,72.8,195800.0,45.672,45.76,45.6532,45.7411,195800.0
2012-10-12 09:50:00,72.78,72.85,72.68,72.82,431500.0,45.7286,45.7725,45.6657,45.7537,431500.0
2012-10-12 09:55:00,72.8,72.94,72.77,72.92,183600.0,45.7411,45.8291,45.7223,45.8165,183600.0
2012-10-12 10:00:00,72.92,73.02,72.86,72.86,153200.0,45.8165,45.8793,45.7788,45.7788,153200.0
2012-10-12 10:05:00,72.89,72.91,72.71,72.73,216000.0,45.7977,45.8102,45.6846,45.6971,216000.0
2012-10-12 10:10:00,72.73,72.78,72.67,72.78,85900.0,45.6971,45.7286,45.6594,45.7286,85900.0
2012-10-12 10:15:00,72.77,72.78,72.68,72.7,45500.0,45.7223,45.7286,45.6657,45.6783,45500.0
2012-10-12 10:20:00,72.7,72.7,72.56,72.61,67800.0,45.6783,45.6783,45.5903,45.6217,67800.0
2012-10-12 10:25:00,72.6,72.63,72.5,72.55,1155200.0,45.6155,45.6343,45.5526,45.584,1155200.0
2012-10-12 10:30:00,72.56,72.57,72.48,72.52,250600.0,45.5903,45.5966,45.5401,45.5652,250600.0
2012-10-12 10:35:00,72.51,72.58,72.47,72.57,91000.0,45.5589,45.6029,45.5338,45.5966,91000.0
2012-10-12 10:40:00,72.57,72.66,72.57,72.57,97800.0,45.5966,45.6532,45.5966,45.5966,97800.0
2012-10-12 10:45:00,72.57,72.58,72.49,72.52,131600.0,45.5966,45.6029,45.5463,45.5652,131600.0
2012-10-12 10:50:00,72.51,72.55,72.46,72.53,52800.0,45.5589,45.584,45.5275,45.5715,52800.0
2012-10-12 10:55:00,72.53,72.63,72.5,72.55,59100.0,45.5715,45.6343,45.5526,45.584,59100.0
2012-10-12 11:00:00,72.55,72.57,72.51,72.53,65300.0,45.584,45.5966,45.5589,45.5715,65300.0
2012-10-12 11:05:00,72.53,72.59,72.52,72.52,82600.0,45.5715,45.6092,45.5652,45.5652,82600.0
2012-10-12 11:10:00,72.52,72.53,72.33,72.35,169000.0,45.5652,45.5715,45.4458,45.4584,169000.0
2012-10-12 11:15:00,72.34,72.34,72.25,72.27,225700.0,45.4521,45.4521,45.3955,45.4081,225700.0
2012-10-12 11:20:00,72.27,72.35,72.26,72.29,55800.0,45.4081,45.4584,45.4018,45.4207,55800.0
2012-10-12 11:25:00,72.28,72.35,72.26,72.27,41200.0,45.4144,45.4584,45.4018,45.4081,41200.0
2012-10-12 11:30:00,72.26,72.26,72.08,72.13,307100.0,45.4018,45.4018,45.2887,45.3202,307100.0
2012-10-12 11:35:00,72.14,72.16,72.1,72.14,72800.0,45.3264,45.339,45.3013,45.3264,72800.0
2012-10-12 11:40:00,72.15,72.18,72.04,72.1,116400.0,45.3327,45.3516,45.2636,45.3013,116400.0
2012-10-12 11:45:00,72.1,72.17,72.09,72.11,52300.0,45.3013,45.3453,45.295,45.3076,52300.0
2012-10-12 11:50:00,72.11,72.14,72.07,72.12,44800.0,45.3076,45.3264,45.2825,45.3139,44800.0
2012-10-12 11:55:00,72.11,72.13,72.06,72.13,50800.0,45.3076,45.3202,45.2762,45.3202,50800.0
2012-10-12 12:00:00,72.12,72.14,72.08,72.13,87800.0,45.3139,45.3264,45.2887,45.3202,87800.0
2012-10-12 12:05:00,72.11,72.19,72.1,72.17,42300.0,45.3076,45.3578,45.3013,45.3453,42300.0
2012-10-12 12:10:00,72.17,72.22,72.13,72.15,32200.0,45.3453,45.3767,45.3202,45.3327,32200.0
2012-10-12 12:15:00,72.14,72.14,72.1,72.1,15700.0,45.3264,45.3264,45.3013,45.3013,15700.0
2012-10-12 12:20:00,72.1,72.13,72.09,72.11,63400.0,45.3013,45.3202,45.295,45.3076,63400.0
2012-10-12 12:25:00,72.12,72.12,72.08,72.11,42400.0,45.3139,45.3139,45.2887,45.3076,42400.0
2012-10-12 12:30:00,72.11,72.18,72.09,72.16,93500.0,45.3076,45.3516,45.295,45.339,93500.0
2012-10-12 12:35:00,72.16,72.18,72.14,72.18,33900.0,45.339,45.3516,45.3264,45.3516,33900.0
2012-10-12 12:40:00,72.19,72.22,72.16,72.21,60600.0,45.3578,45.3767,45.339,45.3704,60600.0
2012-10-12 12:45:00,72.21,72.21,72.15,72.15,83800.0,45.3704,45.3704,45.3327,45.3327,83800.0
2012-10-12 12:50:00,72.16,72.2,72.16,72.18,85500.0,45.339,45.3641,45.339,45.3516,85500.0
2012-10-12 12:55:00,72.18,72.25,72.18,72.24,226200.0,45.3516,45.3955,45.3516,45.3893,226200.0
2012-10-12 13:00:00,72.25,72.25,72.21,72.23,64400.0,45.3955,45.3955,45.3704,45.383,64400.0
2012-10-12 13:05:00,72.23,72.24,72.2,72.21,32600.0,45.383,45.3893,45.3641,45.3704,32600.0
2012-10-12 13:10:00,72.21,72.21,72.15,72.19,34800.0,45.3704,45.3704,45.3327,45.3578,34800.0
2012-10-12 13:15:00,72.2,72.27,72.19,72.24,25500.0,45.3641,45.4081,45.3578,45.3893,25500.0
2012-10-12 13:20:00,72.24,72.3,72.24,72.25,34900.0,45.3893,45.427,45.3893,45.3955,34900.0
2012-10-12 13:25:00,72.25,72.32,72.25,72.32,24000.0,45.3955,45.4395,45.3955,45.4395,24000.0
2012-10-12 13:30:00,72.31,72.4,72.31,72.39,45100.0,45.4332,45.4898,45.4332,45.4835,45100.0
2012-10-12 13:35:00,72.38,72.39,72.26,72.35,82700.0,45.4772,45.4835,45.4018,45.4584,82700.0
2012-10-12 13:40:00,72.35,72.36,72.27,72.29,120100.0,45.4584,45.4647,45.4081,45.4207,120100.0
2012-10-12 13:45:00,72.29,72.3,72.23,72.3,28100.0,45.4207,45.427,45.383,45.427,28100.0
2012-10-12 13:50:00,72.3,72.3,72.25,72.28,207900.0,45.427,45.427,45.3955,45.4144,207900.0
2012-10-12 13:55:00,72.29,72.45,72.29,72.45,127600.0,45.4207,45.5212,45.4207,45.5212,127600.0
2012-10-12 14:00:00,72.44,72.49,72.43,72.48,39800.0,45.5149,45.5463,45.5086,45.5401,39800.0
2012-10-12 14:05:00,72.47,72.5,72.44,72.48,41400.0,45.5338,45.5526,45.5149,45.5401,41400.0
2012-10-12 14:10:00,72.48,72.53,72.48,72.52,19100.0,45.5401,45.5715,45.5401,45.5652,19100.0
2012-10-12 14:15:00,72.52,72.55,72.51,72.51,39600.0,45.5652,45.584,45.5589,45.5589,39600.0
2012-10-12 14:20:00,72.51,72.64,72.51,72.59,71200.0,45.5589,45.6406,45.5589,45.6092,71200.0
2012-10-12 14:25:00,72.59,72.67,72.59,72.67,23900.0,45.6092,45.6594,45.6092,45.6594,23900.0
2012-10-12 14:30:00,72.67,72.7,72.65,72.7,200700.0,45.6594,45.6783,45.6469,45.6783,200700.0
2012-10-12 14:35:00,72.69,72.69,72.64,72.66,45200.0,45.672,45.672,45.6406,45.6532,45200.0
2012-10-12 14:40:00,72.66,72.66,72.57,72.58,99600.0,45.6532,45.6532,45.5966,45.6029,99600.0
2012-10-12 14:45:00,72.58,72.61,72.55,72.61,120100.0,45.6029,45.6217,45.584,45.6217,120100.0
2012-10-12 14:50:00,72.61,72.78,72.61,72.68,374200.0,45.6217,45.7286,45.6217,45.6657,374200.0
2012-10-12 14:55:00,72.68,72.73,72.66,72.71,225300.0,45.6657,45.6971,45.6532,45.6846,225300.0
2012-10-12 15:00:00,72.71,72.71,72.63,72.64,114100.0,45.6846,45.6846,45.6343,45.6406,114100.0
2012-10-12 15:05:00,72.63,72.65,72.61,72.64,35200.0,45.6343,45.6469,45.6217,45.6406,35200.0
2012-10-12 15:10:00,72.64,72.68,72.63,72.66,65700.0,45.6406,45.6657,45.6343,45.6532,65700.0
2012-10-12 15:15:00,72.67,72.71,72.66,72.68,62700.0,45.6594,45.6846,45.6532,45.6657,62700.0
2012-10-12 15:20:00,72.68,72.71,72.63,72.63,148600.0,45.6657,45.6846,45.6343,45.6343,148600.0
2012-10-12 15:25:00,72.62,72.67,72.62,72.63,35100.0,45.628,45.6594,45.628,45.6343,35100.0
2012-10-12 15:30:00,72.63,72.63,72.55,72.59,117000.0,45.6343,45.6343,45.584,45.6092,117000.0
2012-10-12 15:35:00,72.59,72.59,72.5,72.52,95100.0,45.6092,45.6092,45.5526,45.5652,95100.0
2012-10-12 15:40:00,72.52,72.56,72.5,72.55,121400.0,45.5652,45.5903,45.5526,45.584,121400.0
2012-10-12 15:45:00,72.54,72.6,72.47,72.49,339700.0,45.5778,45.6155,45.5338,45.5463,339700.0
2012-10-12 15:50:00,72.49,72.58,72.49,72.56,269100.0,45.5463,45.6029,45.5463,45.5903,269100.0
2012-10-12 15:55:00,72.56,72.61,72.53,72.57,605000.0,45.5903,45.6217,45.5715,45.5966,605000.0
2012-10-15 09:30:00,72.45,72.65,72.3,72.64,236600.0,45.5212,45.6469,45.427,45.6406,236600.0
2012-10-15 09:35:00,72.65,72.69,72.4,72.45,117200.0,45.6469,45.672,45.4898,45.5212,117200.0
2012-10-15 09:40:00,72.47,72.6,72.46,72.51,255300.0,45.5338,45.6155,45.5275,45.5589,255300.0
2012-10-15 09:45:00,72.51,72.54,72.33,72.35,176400.0,45.5589,45.5778,45.4458,45.4584,176400.0
2012-10-15 09:50:00,72.36,72.38,72.2,72.21,140100.0,45.4647,45.4772,45.3641,45.3704,140100.0
2012-10-15 09:55:00,72.21,72.28,72.16,72.27,205800.0,45.3704,45.4144,45.339,45.4081,205800.0
2012-10-15 10:00:00,72.24,72.36,72.19,72.3,118900.0,45.3893,45.4647,45.3578,45.427,118900.0
2012-10-15 10:05:00,72.3,72.32,72.25,72.31,109900.0,45.427,45.4395,45.3955,45.4332,109900.0
2012-10-15 10:10:00,72.31,72.32,72.13,72.13,164500.0,45.4332,45.4395,45.3202,45.3202,164500.0
2012-10-15 10:15:00,72.13,72.13,71.92,71.96,260300.0,45.3202,45.3202,45.1882,45.2133,260300.0
2012-10-15 10:20:00,71.96,72.08,71.91,72.05,90700.0,45.2133,45.2887,45.1819,45.2699,90700.0
2012-10-15 10:25:00,72.05,72.1,71.98,71.99,44300.0,45.2699,45.3013,45.2259,45.2322,44300.0
2012-10-15 10:30:00,71.99,72.06,71.97,72.01,68800.0,45.2322,45.2762,45.2196,45.2448,68800.0
2012-10-15 10:35:00,72.01,72.09,71.96,72.06,110200.0,45.2448,45.295,45.2133,45.2762,110200.0
2012-10-15 10:40:00,72.05,72.17,72.04,72.17,60100.0,45.2699,45.3453,45.2636,45.3453,60100.0
2012-10-15 10:45:00,72.16,72.16,72.07,72.09,60300.0,45.339,45.339,45.2825,45.295,60300.0
2012-10-15 10:50:00,72.09,72.11,72.04,72.05,50900.0,45.295,45.3076,45.2636,45.2699,50900.0
2012-10-15 10:55:00,72.05,72.13,72.04,72.1,114100.0,45.2699,45.3202,45.2636,45.3013,114100.0
2012-10-15 11:00:00,72.1,72.11,72.04,72.04,53900.0,45.3013,45.3076,45.2636,45.2636,53900.0
2012-10-15 11:05:00,72.03,72.28,72.03,72.25,103400.0,45.2573,45.4144,45.2573,45.3955,103400.0
2012-10-15 11:10:00,72.25,72.31,72.25,72.29,161100.0,45.3955,45.4332,45.3955,45.4207,161100.0
2012-10-15 11:15:00,72.29,72.3,72.21,72.24,72900.0,45.4207,45.427,45.3704,45.3893,72900.0
2012-10-15 11:20:00,72.24,72.28,72.21,72.27,47400.0,45.3893,45.4144,45.3704,45.4081,47400.0
2012-10-15 11:25:00,72.27,72.32,72.23,72.25,55800.0,45.4081,45.4395,45.383,45.3955,55800.0
2012-10-15 11:30:00,72.26,72.26,72.23,72.23,39700.0,45.4018,45.4018,45.383,45.383,39700.0
2012-10-15 11:35:00,72.23,72.36,72.23,72.33,113800.0,45.383,45.4647,45.383,45.4458,113800.0
2012-10-15 11:40:00,72.35,72.46,72.35,72.37,99600.0,45.4584,45.5275,45.4584,45.4709,99600.0
2012-10-15 11:45:00,72.38,72.4,72.34,72.36,98900.0,45.4772,45.4898,45.4521,45.4647,98900.0
2012-10-15 11:50:00,72.36,72.38,72.3,72.31,48300.0,45.4647,45.4772,45.427,45.4332,48300.0
2012-10-15 11:55:00,72.31,72.4,72.31,72.39,44600.0,45.4332,45.4898,45.4332,45.4835,44600.0
2012-10-15 12:00:00,72.39,72.49,72.38,72.49,70900.0,45.4835,45.5463,45.4772,45.5463,70900.0
2012-10-15 12:05:00,72.49,72.61,72.47,72.59,165200.0,45.5463,45.6217,45.5338,45.6092,165200.0
2012-10-15 12:10:00,72.59,72.67,72.59,72.67,224000.0,45.6092,45.6594,45.6092,45.6594,224000.0
2012-10-15 12:15:00,72.67,72.74,72.67,72.73,114800.0,45.6594,45.7034,45.6594,45.6971,114800.0
2012-10-15 12:20:00,72.73,72.76,72.69,72.72,72800.0,45.6971,45.716,45.672,45.6909,72800.0
2012-10-15 12:25:00,72.72,72.83,72.69,72.81,88200.0,45.6909,45.76,45.672,45.7474,88200.0
2012-10-15 12:30:00,72.81,72.84,72.79,72.79,31100.0,45.7474,45.7663,45.7348,45.7348,31100.0
2012-10-15 12:35:00,72.78,72.86,72.72,72.86,105600.0,45.7286,45.7788,45.6909,45.7788,105600.0
2012-10-15 12:40:00,72.86,72.93,72.86,72.9,82600.0,45.7788,45.8228,45.7788,45.804,82600.0
2012-10-15 12:45:00,72.89,72.91,72.82,72.88,32400.0,45.7977,45.8102,45.7537,45.7914,32400.0
2012-10-15 12:50:00,72.89,72.91,72.83,72.85,54700.0,45.7977,45.8102,45.76,45.7725,54700.0
2012-10-15 12:55:00,72.85,72.87,72.83,72.83,35600.0,45.7725,45.7851,45.76,45.76,35600.0
2012-10-15 13:00:00,72.82,72.84,72.77,72.82,82700.0,45.7537,45.7663,45.7223,45.7537,82700.0
2012-10-15 13:05:00,72.83,72.87,72.83,72.85,23200.0,45.76,45.7851,45.76,45.7725,23200.0
2012-10-15 13:10:00,72.85,72.87,72.75,72.76,39600.0,45.7725,45.7851,45.7097,45.716,39600.0
2012-10-15 13:15:00,72.76,72.76,72.72,72.76,12900.0,45.716,45.716,45.6909,45.716,12900.0
2012-10-15 13:20:00,72.75,72.78,72.71,72.72,28000.0,45.7097,45.7286,45.6846,45.6909,28000.0
2012-10-15 13:25:00,72.72,72.74,72.68,72.68,76800.0,45.6909,45.7034,45.6657,45.6657,76800.0
2012-10-15 13:30:00,72.69,72.75,72.68,72.73,20700.0,45.672,45.7097,45.6657,45.6971,20700.0
2012-10-15 13:35:00,72.73,72.73,72.65,72.66,14000.0,45.6971,45.6971,45.6469,45.6532,14000.0
2012-10-15 13:40:00,72.66,72.7,72.66,72.7,42500.0,45.6532,45.6783,45.6532,45.6783,42500.0
2012-10-15 13:45:00,72.69,72.77,72.69,72.74,52800.0,45.672,45.7223,45.672,45.7034,52800.0
2012-10-15 13:50:00,72.74,72.8,72.74,72.78,52400.0,45.7034,45.7411,45.7034,45.7286,52400.0
2012-10-15 13:55:00,72.78,72.81,72.75,72.76,23500.0,45.7286,45.7474,45.7097,45.716,23500.0
2012-10-15 14:00:00,72.75,72.82,72.75,72.82,86900.0,45.7097,45.7537,45.7097,45.7537,86900.0
2012-10-15 14:05:00,72.82,72.86,72.79,72.83,65300.0,45.7537,45.7788,45.7348,45.76,65300.0
2012-10-15 14:10:00,72.83,72.9,72.83,72.88,46800.0,45.76,45.804,45.76,45.7914,46800.0
2012-10-15 14:15:00,72.88,72.9,72.82,72.84,47800.0,45.7914,45.804,45.7537,45.7663,47800.0
2012-10-15 14:20:00,72.83,72.92,72.81,72.9,72900.0,45.76,45.8165,45.7474,45.804,72900.0
2012-10-15 14:25:00,72.91,72.92,72.84,72.84,50400.0,45.8102,45.8165,45.7663,45.7663,50400.0
2012-10-15 14:30:00,72.84,72.84,72.7,72.71,65800.0,45.7663,45.7663,45.6783,45.6846,65800.0
2012-10-15 14:35:00,72.7,72.74,72.65,72.68,49100.0,45.6783,45.7034,45.6469,45.6657,49100.0
2012-10-15 14:40:00,72.69,72.71,72.62,72.64,43300.0,45.672,45.6846,45.628,45.6406,43300.0
2012-10-15 14:45:00,72.64,72.66,72.62,72.64,31200.0,45.6406,45.6532,45.628,45.6406,31200.0
2012-10-15 14:50:00,72.64,72.73,72.63,72.69,55700.0,45.6406,45.6971,45.6343,45.672,55700.0
2012-10-15 14:55:00,72.7,72.71,72.67,72.67,30100.0,45.6783,45.6846,45.6594,45.6594,30100.0
2012-10-15 15:00:00,72.67,72.71,72.63,72.63,37000.0,45.6594,45.6846,45.6343,45.6343,37000.0
2012-10-15 15:05:00,72.63,72.71,72.63,72.68,36600.0,45.6343,45.6846,45.6343,45.6657,36600.0
2012-10-15 15:10:00,72.68,72.78,72.67,72.69,75900.0,45.6657,45.7286,45.6594,45.672,75900.0
2012-10-15 15:15:00,72.68,72.82,72.68,72.82,115300.0,45.6657,45.7537,45.6657,45.7537,115300.0
2012-10-15 15:20:00,72.81,72.83,72.78,72.82,98200.0,45.7474,45.76,45.7286,45.7537,98200.0
2012-10-15 15:25:00,72.82,72.83,72.74,72.79,135900.0,45.7537,45.76,45.7034,45.7348,135900.0
2012-10-15 15:30:00,72.8,72.84,72.73,72.77,152600.0,45.7411,45.7663,45.6971,45.7223,152600.0
2012-10-15 15:35:00,72.76,72.83,72.76,72.82,71200.0,45.716,45.76,45.716,45.7537,71200.0
2012-10-15 15:40:00,72.83,72.84,72.8,72.84,145600.0,45.76,45.7663,45.7411,45.7663,145600.0
2012-10-15 15:45:00,72.84,72.9,72.83,72.88,169000.0,45.7663,45.804,45.76,45.7914,169000.0
2012-10-15 15:50:00,72.88,72.96,72.88,72.96,237500.0,45.7914,45.8417,45.7914,45.8417,237500.0
2012-10-15 15:55:00,72.95,73.04,72.89,72.91,582600.0,45.8354,45.8919,45.7977,45.8102,582600.0
2012-10-16 09:30:00,73.33,73.58,73.33,73.42,236400.0,46.0741,46.2312,46.0741,46.1307,236400.0
2012-10-16 09:35:00,73.42,73.62,73.42,73.56,165000.0,46.1307,46.2563,46.1307,46.2186,165000.0
2012-10-16 09:40:00,73.55,73.75,73.54,73.71,208500.0,46.2124,46.338,46.2061,46.3129,208500.0
2012-10-16 09:45:00,73.72,73.86,73.67,73.78,351600.0,46.3192,46.4071,46.2878,46.3569,351600.0
2012-10-16 09:50:00,73.78,73.94,73.78,73.91,210700.0,46.3569,46.4574,46.3569,46.4385,210700.0
2012-10-16 09:55:00,73.92,73.95,73.88,73.91,306500.0,46.4448,46.4637,46.4197,46.4385,306500.0
2012-10-16 10:00:00,73.91,73.97,73.89,73.9,260100.0,46.4385,46.4762,46.426,46.4323,260100.0
2012-10-16 10:05:00,73.9,73.96,73.9,73.92,177000.0,46.4323,46.47,46.4323,46.4448,177000.0
2012-10-16 10:10:00,73.93,73.99,73.91,73.94,416900.0,46.4511,46.4888,46.4385,46.4574,416900.0
2012-10-16 10:15:00,73.94,73.99,73.9,73.9,328500.0,46.4574,46.4888,46.4323,46.4323,328500.0
2012-10-16 10:20:00,73.9,73.95,73.88,73.95,143200.0,46.4323,46.4637,46.4197,46.4637,143200.0
2012-10-16 10:25:00,73.95,73.98,73.87,73.98,200000.0,46.4637,46.4825,46.4134,46.4825,200000.0
2012-10-16 10:30:00,73.98,74.06,73.98,74.05,133600.0,46.4825,46.5328,46.4825,46.5265,133600.0
2012-10-16 10:35:00,74.04,74.05,73.94,73.94,315700.0,46.5202,46.5265,46.4574,46.4574,315700.0
2012-10-16 10:40:00,73.95,74.01,73.92,73.97,77100.0,46.4637,46.5014,46.4448,46.4762,77100.0
2012-10-16 10:45:00,73.97,73.99,73.94,73.98,90600.0,46.4762,46.4888,46.4574,46.4825,90600.0
2012-10-16 10:50:00,73.99,74.01,73.9,73.94,260900.0,46.4888,46.5014,46.4323,46.4574,260900.0
2012-10-16 10:55:00,73.96,74.05,73.95,74.01,92300.0,46.47,46.5265,46.4637,46.5014,92300.0
2012-10-16 11:00:00,74.02,74.04,73.99,74.02,27900.0,46.5077,46.5202,46.4888,46.5077,27900.0
2012-10-16 11:05:00,74.01,74.05,73.97,74.0,104400.0,46.5014,46.5265,46.4762,46.4951,104400.0
2012-10-16 11:10:00,74.0,74.06,74.0,74.02,32900.0,46.4951,46.5328,46.4951,46.5077,32900.0
2012-10-16 11:15:00,74.02,74.07,73.99,74.07,43100.0,46.5077,46.5391,46.4888,46.5391,43100.0
2012-10-16 11:20:00,74.07,74.13,74.05,74.13,59700.0,46.5391,46.5768,46.5265,46.5768,59700.0
2012-10-16 11:25:00,74.12,74.17,74.1,74.15,207100.0,46.5705,46.6019,46.5579,46.5893,207100.0
2012-10-16 11:30:00,74.16,74.2,74.13,74.13,94800.0,46.5956,46.6208,46.5768,46.5768,94800.0
2012-10-16 11:35:00,74.13,74.13,74.08,74.09,71300.0,46.5768,46.5768,46.5454,46.5516,71300.0
2012-10-16 11:40:00,74.08,74.13,74.06,74.09,47200.0,46.5454,46.5768,46.5328,46.5516,47200.0
2012-10-16 11:45:00,74.1,74.15,74.08,74.11,50600.0,46.5579,46.5893,46.5454,46.5642,50600.0
2012-10-16 11:50:00,74.1,74.12,74.09,74.1,29600.0,46.5579,46.5705,46.5516,46.5579,29600.0
2012-10-16 11:55:00,74.1,74.11,74.06,74.06,65900.0,46.5579,46.5642,46.5328,46.5328,65900.0
2012-10-16 12:00:00,74.06,74.09,74.03,74.06,107800.0,46.5328,46.5516,46.5139,46.5328,107800.0
2012-10-16 12:05:00,74.06,74.17,74.06,74.16,104600.0,46.5328,46.6019,46.5328,46.5956,104600.0
2012-10-16 12:10:00,74.16,74.2,74.15,74.19,116300.0,46.5956,46.6208,46.5893,46.6145,116300.0
2012-10-16 12:15:00,74.2,74.2,74.12,74.15,259700.0,46.6208,46.6208,46.5705,46.5893,259700.0
2012-10-16 12:20:00,74.15,74.16,74.12,74.13,118200.0,46.5893,46.5956,46.5705,46.5768,118200.0
2012-10-16 12:25:00,74.13,74.14,74.11,74.11,110000.0,46.5768,46.5831,46.5642,46.5642,110000.0
2012-10-16 12:30:00,74.11,74.17,74.1,74.16,102400.0,46.5642,46.6019,46.5579,46.5956,102400.0
2012-10-16 12:35:00,74.16,74.19,74.15,74.17,216200.0,46.5956,46.6145,46.5893,46.6019,216200.0
2012-10-16 12:40:00,74.16,74.21,74.16,74.21,94500.0,46.5956,46.627,46.5956,46.627,94500.0
2012-10-16 12:45:00,74.22,74.23,74.18,74.19,112100.0,46.6333,46.6396,46.6082,46.6145,112100.0
2012-10-16 12:50:00,74.19,74.22,74.19,74.2,278100.0,46.6145,46.6333,46.6145,46.6208,278100.0
2012-10-16 12:55:00,74.21,74.21,74.13,74.13,87900.0,46.627,46.627,46.5768,46.5768,87900.0
2012-10-16 13:00:00,74.13,74.13,74.09,74.1,86800.0,46.5768,46.5768,46.5516,46.5579,86800.0
2012-10-16 13:05:00,74.11,74.17,74.11,74.16,76400.0,46.5642,46.6019,46.5642,46.5956,76400.0
2012-10-16 13:10:00,74.16,74.16,74.14,74.15,35800.0,46.5956,46.5956,46.5831,46.5893,35800.0
2012-10-16 13:15:00,74.15,74.17,74.12,74.17,159200.0,46.5893,46.6019,46.5705,46.6019,159200.0
2012-10-16 13:20:00,74.17,74.21,74.17,74.2,29100.0,46.6019,46.627,46.6019,46.6208,29100.0
2012-10-16 13:25:00,74.2,74.2,74.16,74.16,28800.0,46.6208,46.6208,46.5956,46.5956,28800.0
2012-10-16 13:30:00,74.17,74.21,74.17,74.18,23000.0,46.6019,46.627,46.6019,46.6082,23000.0
2012-10-16 13:35:00,74.19,74.23,74.18,74.23,19600.0,46.6145,46.6396,46.6082,46.6396,19600.0
2012-10-16 13:40:00,74.23,74.23,74.17,74.18,47500.0,46.6396,46.6396,46.6019,46.6082,47500.0
2012-10-16 13:45:00,74.18,74.21,74.15,74.21,90000.0,46.6082,46.627,46.5893,46.627,90000.0
2012-10-16 13:50:00,74.21,74.23,74.16,74.2,34500.0,46.627,46.6396,46.5956,46.6208,34500.0
2012-10-16 13:55:00,74.2,74.23,74.19,74.2,42500.0,46.6208,46.6396,46.6145,46.6208,42500.0
2012-10-16 14:00:00,74.19,74.19,74.15,74.16,90000.0,46.6145,46.6145,46.5893,46.5956,90000.0
2012-10-16 14:05:00,74.17,74.17,74.13,74.14,58500.0,46.6019,46.6019,46.5768,46.5831,58500.0
2012-10-16 14:10:00,74.15,74.15,74.01,74.05,77100.0,46.5893,46.5893,46.5014,46.5265,77100.0
2012-10-16 14:15:00,74.05,74.06,73.96,73.98,319400.0,46.5265,46.5328,46.47,46.4825,319400.0
2012-10-16 14:20:00,73.99,74.01,73.97,73.97,247800.0,46.4888,46.5014,46.4762,46.4762,247800.0
2012-10-16 14:25:00,73.96,73.98,73.92,73.98,339800.0,46.47,46.4825,46.4448,46.4825,339800.0
2012-10-16 14:30:00,73.98,73.98,73.93,73.94,64200.0,46.4825,46.4825,46.4511,46.4574,64200.0
2012-10-16 14:35:00,73.95,74.0,73.95,73.98,157300.0,46.4637,46.4951,46.4637,46.4825,157300.0
2012-10-16 14:40:00,73.98,74.01,73.98,74.0,79300.0,46.4825,46.5014,46.4825,46.4951,79300.0
2012-10-16 14:45:00,74.01,74.04,73.98,73.98,136400.0,46.5014,46.5202,46.4825,46.4825,136400.0
2012-10-16 14:50:00,73.98,73.99,73.96,73.97,71800.0,46.4825,46.4888,46.47,46.4762,71800.0
2012-10-16 14:55:00,73.96,73.96,73.92,73.95,171300.0,46.47,46.47,46.4448,46.4637,171300.0
2012-10-16 15:00:00,73.95,74.02,73.93,73.94,135000.0,46.4637,46.5077,46.4511,46.4574,135000.0
2012-10-16 15:05:00,73.94,73.96,73.89,73.9,92100.0,46.4574,46.47,46.426,46.4323,92100.0
2012-10-16 15:10:00,73.9,73.92,73.88,73.88,79700.0,46.4323,46.4448,46.4197,46.4197,79700.0
2012-10-16 15:15:00,73.89,73.97,73.88,73.92,275800.0,46.426,46.4762,46.4197,46.4448,275800.0
2012-10-16 15:20:00,73.92,73.92,73.88,73.9,81000.0,46.4448,46.4448,46.4197,46.4323,81000.0
2012-10-16 15:25:00,73.89,73.92,73.87,73.92,133900.0,46.426,46.4448,46.4134,46.4448,133900.0
2012-10-16 15:30:00,73.92,73.94,73.9,73.94,136600.0,46.4448,46.4574,46.4323,46.4574,136600.0
2012-10-16 15:35:00,73.94,73.98,73.92,73.98,179600.0,46.4574,46.4825,46.4448,46.4825,179600.0
2012-10-16 15:40:00,73.99,74.1,73.99,74.1,183100.0,46.4888,46.5579,46.4888,46.5579,183100.0
2012-10-16 15:45:00,74.1,74.1,74.06,74.08,243700.0,46.5579,46.5579,46.5328,46.5454,243700.0
2012-10-16 15:50:00,74.07,74.15,74.07,74.15,389300.0,46.5391,46.5893,46.5391,46.5893,389300.0
2012-10-16 15:55:00,74.15,74.19,74.09,74.15,935400.0,46.5893,46.6145,46.5516,46.5893,935400.0
2012-10-17 09:30:00,74.3,74.42,74.22,74.3,248300.0,46.6836,46.759,46.6333,46.6836,248300.0
2012-10-17 09:35:00,74.29,74.44,74.15,74.43,316700.0,46.6773,46.7716,46.5893,46.7653,316700.0
2012-10-17 09:40:00,74.43,74.54,74.31,74.45,329800.0,46.7653,46.8344,46.6899,46.7778,329800.0
2012-10-17 09:45:00,74.44,74.48,74.34,74.45,100700.0,46.7716,46.7967,46.7087,46.7778,100700.0
2012-10-17 09:50:00,74.43,74.49,74.37,74.39,180200.0,46.7653,46.803,46.7276,46.7401,180200.0
2012-10-17 09:55:00,74.38,74.57,74.35,74.54,128100.0,46.7339,46.8532,46.715,46.8344,128100.0
2012-10-17 10:00:00,74.52,74.66,74.48,74.64,308100.0,46.8218,46.9098,46.7967,46.8972,308100.0
2012-10-17 10:05:00,74.64,74.69,74.61,74.68,173700.0,46.8972,46.9286,46.8784,46.9223,173700.0
2012-10-17 10:10:00,74.68,74.81,74.64,74.77,220000.0,46.9223,47.004,46.8972,46.9789,220000.0
2012-10-17 10:15:00,74.77,74.78,74.68,74.68,171700.0,46.9789,46.9852,46.9223,46.9223,171700.0
2012-10-17 10:20:00,74.69,74.71,74.66,74.69,204600.0,46.9286,46.9412,46.9098,46.9286,204600.0
2012-10-17 10:25:00,74.69,74.73,74.66,74.69,88800.0,46.9286,46.9538,46.9098,46.9286,88800.0
2012-10-17 10:30:00,74.68,74.73,74.62,74.63,80800.0,46.9223,46.9538,46.8846,46.8909,80800.0
2012-10-17 10:35:00,74.62,74.63,74.58,74.62,144400.0,46.8846,46.8909,46.8595,46.8846,144400.0
2012-10-17 10:40:00,74.62,74.7,74.61,74.66,133400.0,46.8846,46.9349,46.8784,46.9098,133400.0
2012-10-17 10:45:00,74.67,74.77,74.63,74.75,129000.0,46.9161,46.9789,46.8909,46.9663,129000.0
2012-10-17 10:50:00,74.75,74.76,74.63,74.65,117400.0,46.9663,46.9726,46.8909,46.9035,117400.0
2012-10-17 10:55:00,74.64,74.7,74.64,74.7,79500.0,46.8972,46.9349,46.8972,46.9349,79500.0
2012-10-17 11:00:00,74.69,74.7,74.57,74.58,170100.0,46.9286,46.9349,46.8532,46.8595,170100.0
2012-10-17 11:05:00,74.58,74.59,74.55,74.58,70800.0,46.8595,46.8658,46.8407,46.8595,70800.0
2012-10-17 11:10:00,74.57,74.66,74.55,74.66,241400.0,46.8532,46.9098,46.8407,46.9098,241400.0
2012-10-17 11:15:00,74.66,74.7,74.63,74.69,167000.0,46.9098,46.9349,46.8909,46.9286,167000.0
2012-10-17 11:20:00,74.69,74.74,74.69,74.71,76800.0,46.9286,46.96,46.9286,46.9412,76800.0
2012-10-17 11:25:00,74.72,74.74,74.7,74.72,78200.0,46.9475,46.96,46.9349,46.9475,78200.0
2012-10-17 11:30:00,74.72,74.74,74.71,74.71,91100.0,46.9475,46.96,46.9412,46.9412,91100.0
2012-10-17 11:35:00,74.71,74.77,74.67,74.76,73500.0,46.9412,46.9789,46.9161,46.9726,73500.0
2012-10-17 11:40:00,74.76,74.76,74.73,74.74,56500.0,46.9726,46.9726,46.9538,46.96,56500.0
2012-10-17 11:45:00,74.74,74.75,74.74,74.75,38400.0,46.96,46.9663,46.96,46.9663,38400.0
2012-10-17 11:50:00,74.75,74.78,74.75,74.76,43200.0,46.9663,46.9852,46.9663,46.9726,43200.0
2012-10-17 11:55:00,74.76,74.78,74.74,74.77,40300.0,46.9726,46.9852,46.96,46.9789,40300.0
2012-10-17 12:00:00,74.77,74.8,74.77,74.8,48300.0,46.9789,46.9977,46.9789,46.9977,48300.0
2012-10-17 12:05:00,74.81,74.88,74.81,74.86,94700.0,47.004,47.048,47.004,47.0354,94700.0
2012-10-17 12:10:00,74.87,74.88,74.85,74.87,53800.0,47.0417,47.048,47.0292,47.0417,53800.0
2012-10-17 12:15:00,74.86,74.88,74.85,74.86,87500.0,47.0354,47.048,47.0292,47.0354,87500.0
2012-10-17 12:20:00,74.87,74.95,74.87,74.93,66300.0,47.0417,47.092,47.0417,47.0794,66300.0
2012-10-17 12:25:00,74.93,74.93,74.84,74.85,62200.0,47.0794,47.0794,47.0229,47.0292,62200.0
2012-10-17 12:30:00,74.85,74.87,74.85,74.87,19900.0,47.0292,47.0417,47.0292,47.0417,19900.0
2012-10-17 12:35:00,74.87,74.9,74.85,74.86,35700.0,47.0417,47.0606,47.0292,47.0354,35700.0
2012-10-17 12:40:00,74.87,74.87,74.85,74.86,23100.0,47.0417,47.0417,47.0292,47.0354,23100.0
2012-10-17 12:45:00,74.85,74.86,74.84,74.86,19300.0,47.0292,47.0354,47.0229,47.0354,19300.0
2012-10-17 12:50:00,74.86,74.87,74.84,74.86,20200.0,47.0354,47.0417,47.0229,47.0354,20200.0
2012-10-17 12:55:00,74.86,74.88,74.86,74.88,30000.0,47.0354,47.048,47.0354,47.048,30000.0
2012-10-17 13:00:00,74.87,74.91,74.87,74.88,40600.0,47.0417,47.0669,47.0417,47.048,40600.0
2012-10-17 13:05:00,74.88,74.9,74.86,74.9,47000.0,47.048,47.0606,47.0354,47.0606,47000.0
2012-10-17 13:10:00,74.89,74.9,74.87,74.89,29500.0,47.0543,47.0606,47.0417,47.0543,29500.0
2012-10-17 13:15:00,74.89,74.92,74.89,74.91,38500.0,47.0543,47.0731,47.0543,47.0669,38500.0
2012-10-17 13:20:00,74.92,74.92,74.88,74.88,21400.0,47.0731,47.0731,47.048,47.048,21400.0
2012-10-17 13:25:00,74.89,74.89,74.85,74.87,52500.0,47.0543,47.0543,47.0292,47.0417,52500.0
2012-10-17 13:30:00,74.87,74.89,74.87,74.88,33700.0,47.0417,47.0543,47.0417,47.048,33700.0
2012-10-17 13:35:00,74.88,74.91,74.86,74.89,40700.0,47.048,47.0669,47.0354,47.0543,40700.0
2012-10-17 13:40:00,74.89,74.9,74.78,74.79,323000.0,47.0543,47.0606,46.9852,46.9915,323000.0
2012-10-17 13:45:00,74.79,74.79,74.66,74.7,151400.0,46.9915,46.9915,46.9098,46.9349,151400.0
2012-10-17 13:50:00,74.7,74.76,74.69,74.76,73100.0,46.9349,46.9726,46.9286,46.9726,73100.0
2012-10-17 13:55:00,74.75,74.78,74.72,74.77,167100.0,46.9663,46.9852,46.9475,46.9789,167100.0
2012-10-17 14:00:00,74.76,74.78,74.73,74.74,70900.0,46.9726,46.9852,46.9538,46.96,70900.0
2012-10-17 14:05:00,74.74,74.79,74.71,74.78,131700.0,46.96,46.9915,46.9412,46.9852,131700.0
2012-10-17 14:10:00,74.78,74.81,74.76,74.8,42000.0,46.9852,47.004,46.9726,46.9977,42000.0
2012-10-17 14:15:00,74.81,74.82,74.79,74.8,52800.0,47.004,47.0103,46.9915,46.9977,52800.0
2012-10-17 14:20:00,74.81,74.86,74.8,74.86,150000.0,47.004,47.0354,46.9977,47.0354,150000.0
2012-10-17 14:25:00,74.86,74.89,74.84,74.87,141500.0,47.0354,47.0543,47.0229,47.0417,141500.0
2012-10-17 14:30:00,74.88,74.88,74.82,74.84,73200.0,47.048,47.048,47.0103,47.0229,73200.0
2012-10-17 14:35:00,74.84,74.86,74.82,74.86,77100.0,47.0229,47.0354,47.0103,47.0354,77100.0
2012-10-17 14:40:00,74.86,74.91,74.83,74.9,97900.0,47.0354,47.0669,47.0166,47.0606,97900.0
2012-10-17 14:45:00,74.9,74.91,74.87,74.89,46000.0,47.0606,47.0669,47.0417,47.0543,46000.0
2012-10-17 14:50:00,74.89,74.89,74.86,74.88,48900.0,47.0543,47.0543,47.0354,47.048,48900.0
2012-10-17 14:55:00,74.88,74.92,74.88,74.92,96100.0,47.048,47.0731,47.048,47.0731,96100.0
2012-10-17 15:00:00,74.92,74.93,74.88,74.9,94000.0,47.0731,47.0794,47.048,47.0606,94000.0
2012-10-17 15:05:00,74.91,74.94,74.88,74.92,64900.0,47.0669,47.0857,47.048,47.0731,64900.0
2012-10-17 15:10:00,74.92,74.96,74.92,74.95,80600.0,47.0731,47.0983,47.0731,47.092,80600.0
2012-10-17 15:15:00,74.95,75.0,74.95,74.97,121200.0,47.092,47.1234,47.092,47.1046,121200.0
2012-10-17 15:20:00,74.98,74.99,74.95,74.97,144100.0,47.1108,47.1171,47.092,47.1046,144100.0
2012-10-17 15:25:00,74.97,75.04,74.96,75.04,200600.0,47.1046,47.1485,47.0983,47.1485,200600.0
2012-10-17 15:30:00,75.04,75.05,74.97,74.99,163900.0,47.1485,47.1548,47.1046,47.1171,163900.0
2012-10-17 15:35:00,74.99,75.04,74.98,75.02,235400.0,47.1171,47.1485,47.1108,47.136,235400.0
2012-10-17 15:40:00,75.02,75.07,75.0,75.07,203700.0,47.136,47.1674,47.1234,47.1674,203700.0
2012-10-17 15:45:00,75.07,75.07,74.97,74.97,374000.0,47.1674,47.1674,47.1046,47.1046,374000.0
2012-10-17 15:50:00,74.97,74.99,74.95,74.98,408400.0,47.1046,47.1171,47.092,47.1108,408400.0
2012-10-17 15:55:00,74.98,75.01,74.95,74.99,703800.0,47.1108,47.1297,47.092,47.1171,703800.0
2012-10-18 09:30:00,74.68,74.9,74.61,74.79,890800.0,46.9223,47.0606,46.8784,46.9915,890800.0
2012-10-18 09:35:00,74.79,74.97,74.78,74.91,175600.0,46.9915,47.1046,46.9852,47.0669,175600.0
2012-10-18 09:40:00,74.91,74.97,74.79,74.9,151700.0,47.0669,47.1046,46.9915,47.0606,151700.0
2012-10-18 09:45:00,74.91,74.93,74.81,74.83,139300.0,47.0669,47.0794,47.004,47.0166,139300.0
2012-10-18 09:50:00,74.83,74.88,74.78,74.8,136200.0,47.0166,47.048,46.9852,46.9977,136200.0
2012-10-18 09:55:00,74.79,74.94,74.78,74.87,118800.0,46.9915,47.0857,46.9852,47.0417,118800.0
2012-10-18 10:00:00,74.87,75.01,74.82,74.97,390500.0,47.0417,47.1297,47.0103,47.1046,390500.0
2012-10-18 10:05:00,74.98,75.0,74.9,74.97,132300.0,47.1108,47.1234,47.0606,47.1046,132300.0
2012-10-18 10:10:00,74.97,74.99,74.86,74.87,185700.0,47.1046,47.1171,47.0354,47.0417,185700.0
2012-10-18 10:15:00,74.86,74.86,74.68,74.73,215200.0,47.0354,47.0354,46.9223,46.9538,215200.0
2012-10-18 10:20:00,74.71,74.78,74.67,74.67,171400.0,46.9412,46.9852,46.9161,46.9161,171400.0
2012-10-18 10:25:00,74.68,74.77,74.66,74.72,120700.0,46.9223,46.9789,46.9098,46.9475,120700.0
2012-10-18 10:30:00,74.72,74.9,74.69,74.86,198500.0,46.9475,47.0606,46.9286,47.0354,198500.0
2012-10-18 10:35:00,74.86,74.88,74.78,74.87,96500.0,47.0354,47.048,46.9852,47.0417,96500.0
2012-10-18 10:40:00,74.87,74.9,74.79,74.9,108600.0,47.0417,47.0606,46.9915,47.0606,108600.0
2012-10-18 10:45:00,74.89,74.94,74.83,74.94,77500.0,47.0543,47.0857,47.0166,47.0857,77500.0
2012-10-18 10:50:00,74.95,74.99,74.88,74.88,182800.0,47.092,47.1171,47.048,47.048,182800.0
2012-10-18 10:55:00,74.88,75.06,74.88,74.99,163300.0,47.048,47.1611,47.048,47.1171,163300.0
2012-10-18 11:00:00,75.0,75.06,74.95,75.02,245900.0,47.1234,47.1611,47.092,47.136,245900.0
2012-10-18 11:05:00,75.03,75.06,74.97,74.99,120100.0,47.1423,47.1611,47.1046,47.1171,120100.0
2012-10-18 11:10:00,75.0,75.04,74.99,75.01,124100.0,47.1234,47.1485,47.1171,47.1297,124100.0
2012-10-18 11:15:00,75.02,75.06,74.94,74.95,328700.0,47.136,47.1611,47.0857,47.092,328700.0
2012-10-18 11:20:00,74.95,74.97,74.87,74.96,42500.0,47.092,47.1046,47.0417,47.0983,42500.0
2012-10-18 11:25:00,74.96,75.0,74.95,74.97,43400.0,47.0983,47.1234,47.092,47.1046,43400.0
2012-10-18 11:30:00,74.97,74.99,74.92,74.92,66700.0,47.1046,47.1171,47.0731,47.0731,66700.0
2012-10-18 11:35:00,74.92,74.99,74.92,74.99,473600.0,47.0731,47.1171,47.0731,47.1171,473600.0
2012-10-18 11:40:00,74.98,75.05,74.98,75.03,93700.0,47.1108,47.1548,47.1108,47.1423,93700.0
2012-10-18 11:45:00,75.03,75.05,75.01,75.02,43200.0,47.1423,47.1548,47.1297,47.136,43200.0
2012-10-18 11:50:00,75.01,75.02,74.96,74.98,40300.0,47.1297,47.136,47.0983,47.1108,40300.0
2012-10-18 11:55:00,74.99,75.13,74.98,75.12,124600.0,47.1171,47.2051,47.1108,47.1988,124600.0
2012-10-18 12:00:00,75.13,75.19,75.12,75.15,70900.0,47.2051,47.2428,47.1988,47.2177,70900.0
2012-10-18 12:05:00,75.15,75.15,75.11,75.13,51800.0,47.2177,47.2177,47.1925,47.2051,51800.0
2012-10-18 12:10:00,75.13,75.14,75.1,75.14,33000.0,47.2051,47.2114,47.1862,47.2114,33000.0
2012-10-18 12:15:00,75.13,75.16,75.12,75.13,29700.0,47.2051,47.2239,47.1988,47.2051,29700.0
2012-10-18 12:20:00,75.12,75.13,75.06,75.06,75100.0,47.1988,47.2051,47.1611,47.1611,75100.0
2012-10-18 12:25:00,75.06,75.1,75.06,75.09,36900.0,47.1611,47.1862,47.1611,47.18,36900.0
2012-10-18 12:30:00,75.09,75.13,75.0,75.07,193000.0,47.18,47.2051,47.1234,47.1674,193000.0
2012-10-18 12:35:00,75.07,75.14,75.02,75.04,151500.0,47.1674,47.2114,47.136,47.1485,151500.0
2012-10-18 12:40:00,75.03,75.06,75.0,75.04,39900.0,47.1423,47.1611,47.1234,47.1485,39900.0
2012-10-18 12:45:00,75.03,75.04,74.99,75.0,27000.0,47.1423,47.1485,47.1171,47.1234,27000.0
2012-10-18 12:50:00,75.0,75.08,74.99,75.05,64800.0,47.1234,47.1737,47.1171,47.1548,64800.0
2012-10-18 12:55:00,75.05,75.06,74.97,75.0,77300.0,47.1548,47.1611,47.1046,47.1234,77300.0
2012-10-18 13:00:00,75.0,75.04,74.99,75.03,154200.0,47.1234,47.1485,47.1171,47.1423,154200.0
2012-10-18 13:05:00,75.02,75.03,74.95,74.96,66200.0,47.136,47.1423,47.092,47.0983,66200.0
2012-10-18 13:10:00,74.96,74.96,74.9,74.94,74600.0,47.0983,47.0983,47.0606,47.0857,74600.0
2012-10-18 13:15:00,74.93,75.0,74.91,75.0,58500.0,47.0794,47.1234,47.0669,47.1234,58500.0
2012-10-18 13:20:00,75.0,75.08,75.0,75.07,61600.0,47.1234,47.1737,47.1234,47.1674,61600.0
2012-10-18 13:25:00,75.07,75.17,75.07,75.11,67700.0,47.1674,47.2302,47.1674,47.1925,67700.0
2012-10-18 13:30:00,75.09,75.1,75.0,75.01,35500.0,47.18,47.1862,47.1234,47.1297,35500.0
2012-10-18 13:35:00,75.02,75.12,74.97,74.97,70100.0,47.136,47.1988,47.1046,47.1046,70100.0
2012-10-18 13:40:00,74.97,75.02,74.84,74.85,222000.0,47.1046,47.136,47.0229,47.0292,222000.0
2012-10-18 13:45:00,74.86,74.98,74.86,74.92,175000.0,47.0354,47.1108,47.0354,47.0731,175000.0
2012-10-18 13:50:00,74.93,74.93,74.86,74.86,109400.0,47.0794,47.0794,47.0354,47.0354,109400.0
2012-10-18 13:55:00,74.87,74.88,74.79,74.84,181300.0,47.0417,47.048,46.9915,47.0229,181300.0
2012-10-18 14:00:00,74.84,75.03,74.83,75.02,107800.0,47.0229,47.1423,47.0166,47.136,107800.0
2012-10-18 14:05:00,75.03,75.1,74.96,74.99,154500.0,47.1423,47.1862,47.0983,47.1171,154500.0
2012-10-18 14:10:00,75.0,75.01,74.97,75.0,58100.0,47.1234,47.1297,47.1046,47.1234,58100.0
2012-10-18 14:15:00,75.01,75.09,75.0,75.06,55700.0,47.1297,47.18,47.1234,47.1611,55700.0
2012-10-18 14:20:00,75.06,75.07,74.99,75.0,57000.0,47.1611,47.1674,47.1171,47.1234,57000.0
2012-10-18 14:25:00,74.99,75.0,74.89,74.89,106400.0,47.1171,47.1234,47.0543,47.0543,106400.0
2012-10-18 14:30:00,74.89,74.92,74.89,74.9,95200.0,47.0543,47.0731,47.0543,47.0606,95200.0
2012-10-18 14:35:00,74.91,74.91,74.78,74.84,217700.0,47.0669,47.0669,46.9852,47.0229,217700.0
2012-10-18 14:40:00,74.84,74.86,74.74,74.74,145800.0,47.0229,47.0354,46.96,46.96,145800.0
2012-10-18 14:45:00,74.75,74.9,74.75,74.82,179600.0,46.9663,47.0606,46.9663,47.0103,179600.0
2012-10-18 14:50:00,74.82,74.9,74.82,74.89,70200.0,47.0103,47.0606,47.0103,47.0543,70200.0
2012-10-18 14:55:00,74.89,75.01,74.89,74.94,124500.0,47.0543,47.1297,47.0543,47.0857,124500.0
2012-10-18 15:00:00,74.95,74.96,74.84,74.87,299600.0,47.092,47.0983,47.0229,47.0417,299600.0
2012-10-18 15:05:00,74.86,74.88,74.77,74.88,437600.0,47.0354,47.048,46.9789,47.048,437600.0
2012-10-18 15:10:00,74.89,74.93,74.86,74.89,353400.0,47.0543,47.0794,47.0354,47.0543,353400.0
2012-10-18 15:15:00,74.88,74.89,74.83,74.87,159000.0,47.048,47.0543,47.0166,47.0417,159000.0
2012-10-18 15:20:00,74.87,74.96,74.86,74.9,160400.0,47.0417,47.0983,47.0354,47.0606,160400.0
2012-10-18 15:25:00,74.89,74.95,74.86,74.88,172600.0,47.0543,47.092,47.0354,47.048,172600.0
2012-10-18 15:30:00,74.88,74.97,74.86,74.92,959100.0,47.048,47.1046,47.0354,47.0731,959100.0
2012-10-18 15:35:00,74.92,75.03,74.88,75.01,128400.0,47.0731,47.1423,47.048,47.1297,128400.0
2012-10-18 15:40:00,75.01,75.12,75.0,75.1,243300.0,47.1297,47.1988,47.1234,47.1862,243300.0
2012-10-18 15:45:00,75.11,75.15,75.08,75.09,233400.0,47.1925,47.2177,47.1737,47.18,233400.0
2012-10-18 15:50:00,75.08,75.1,75.03,75.06,497200.0,47.1737,47.1862,47.1423,47.1611,497200.0
2012-10-18 15:55:00,75.06,75.08,74.98,75.0,645300.0,47.1611,47.1737,47.1108,47.1234,645300.0
2012-10-19 09:30:00,74.95,74.98,74.79,74.9,142200.0,47.092,47.1108,46.9915,47.0606,142200.0
2012-10-19 09:35:00,74.89,75.1,74.87,75.06,124900.0,47.0543,47.1862,47.0417,47.1611,124900.0
2012-10-19 09:40:00,75.05,75.05,74.65,74.75,269600.0,47.1548,47.1548,46.9035,46.9663,269600.0
2012-10-19 09:45:00,74.74,74.81,74.69,74.76,128100.0,46.96,47.004,46.9286,46.9726,128100.0
2012-10-19 09:50:00,74.74,74.91,74.7,74.91,93000.0,46.96,47.0669,46.9349,47.0669,93000.0
2012-10-19 09:55:00,74.92,75.06,74.91,75.01,52300.0,47.0731,47.1611,47.0669,47.1297,52300.0
2012-10-19 10:00:00,75.0,75.02,74.88,75.01,105200.0,47.1234,47.136,47.048,47.1297,105200.0
2012-10-19 10:05:00,75.01,75.03,74.95,75.02,39900.0,47.1297,47.1423,47.092,47.136,39900.0
2012-10-19 10:10:00,75.02,75.03,74.91,74.93,82100.0,47.136,47.1423,47.0669,47.0794,82100.0
2012-10-19 10:15:00,74.93,74.95,74.79,74.8,77000.0,47.0794,47.092,46.9915,46.9977,77000.0
2012-10-19 10:20:00,74.8,74.88,74.75,74.87,83200.0,46.9977,47.048,46.9663,47.0417,83200.0
2012-10-19 10:25:00,74.87,74.92,74.83,74.89,107500.0,47.0417,47.0731,47.0166,47.0543,107500.0
2012-10-19 10:30:00,74.86,74.86,74.71,74.74,68800.0,47.0354,47.0354,46.9412,46.96,68800.0
2012-10-19 10:35:00,74.72,74.75,74.69,74.73,49200.0,46.9475,46.9663,46.9286,46.9538,49200.0
2012-10-19 10:40:00,74.73,74.74,74.63,74.68,99100.0,46.9538,46.96,46.8909,46.9223,99100.0
2012-10-19 10:45:00,74.68,74.69,74.61,74.61,55800.0,46.9223,46.9286,46.8784,46.8784,55800.0
2012-10-19 10:50:00,74.61,74.72,74.61,74.71,34100.0,46.8784,46.9475,46.8784,46.9412,34100.0
2012-10-19 10:55:00,74.71,74.73,74.67,74.68,38700.0,46.9412,46.9538,46.9161,46.9223,38700.0
2012-10-19 11:00:00,74.68,74.69,74.58,74.58,61400.0,46.9223,46.9286,46.8595,46.8595,61400.0
2012-10-19 11:05:00,74.58,74.64,74.48,74.49,97000.0,46.8595,46.8972,46.7967,46.803,97000.0
2012-10-19 11:10:00,74.5,74.52,74.41,74.42,72100.0,46.8093,46.8218,46.7527,46.759,72100.0
2012-10-19 11:15:00,74.44,74.44,74.38,74.39,45900.0,46.7716,46.7716,46.7339,46.7401,45900.0
2012-10-19 11:20:00,74.39,74.41,74.34,74.39,78200.0,46.7401,46.7527,46.7087,46.7401,78200.0
2012-10-19 11:25:00,74.4,74.45,74.38,74.39,44900.0,46.7464,46.7778,46.7339,46.7401,44900.0
2012-10-19 11:30:00,74.39,74.45,74.38,74.45,45500.0,46.7401,46.7778,46.7339,46.7778,45500.0
2012-10-19 11:35:00,74.44,74.45,74.4,74.43,28200.0,46.7716,46.7778,46.7464,46.7653,28200.0
2012-10-19 11:40:00,74.42,74.44,74.38,74.38,26400.0,46.759,46.7716,46.7339,46.7339,26400.0
2012-10-19 11:45:00,74.38,74.4,74.37,74.39,39400.0,46.7339,46.7464,46.7276,46.7401,39400.0
2012-10-19 11:50:00,74.38,74.39,74.25,74.25,228800.0,46.7339,46.7401,46.6522,46.6522,228800.0
2012-10-19 11:55:00,74.24,74.25,74.14,74.22,128400.0,46.6459,46.6522,46.5831,46.6333,128400.0
2012-10-19 12:00:00,74.23,74.24,74.18,74.18,31500.0,46.6396,46.6459,46.6082,46.6082,31500.0
2012-10-19 12:05:00,74.19,74.19,74.12,74.15,71000.0,46.6145,46.6145,46.5705,46.5893,71000.0
2012-10-19 12:10:00,74.15,74.15,74.09,74.11,81700.0,46.5893,46.5893,46.5516,46.5642,81700.0
2012-10-19 12:15:00,74.11,74.11,73.9,73.98,157900.0,46.5642,46.5642,46.4323,46.4825,157900.0
2012-10-19 12:20:00,73.98,74.06,73.97,74.05,62100.0,46.4825,46.5328,46.4762,46.5265,62100.0
2012-10-19 12:25:00,74.05,74.05,73.94,73.97,68200.0,46.5265,46.5265,46.4574,46.4762,68200.0
2012-10-19 12:30:00,73.97,74.08,73.96,74.05,43700.0,46.4762,46.5454,46.47,46.5265,43700.0
2012-10-19 12:35:00,74.04,74.14,74.03,74.1,44600.0,46.5202,46.5831,46.5139,46.5579,44600.0
2012-10-19 12:40:00,74.11,74.13,74.08,74.09,29600.0,46.5642,46.5768,46.5454,46.5516,29600.0
2012-10-19 12:45:00,74.09,74.12,74.08,74.08,22600.0,46.5516,46.5705,46.5454,46.5454,22600.0
2012-10-19 12:50:00,74.08,74.1,74.07,74.08,26000.0,46.5454,46.5579,46.5391,46.5454,26000.0
2012-10-19 12:55:00,74.08,74.08,74.0,74.04,51700.0,46.5454,46.5454,46.4951,46.5202,51700.0
2012-10-19 13:00:00,74.05,74.06,73.99,74.06,38600.0,46.5265,46.5328,46.4888,46.5328,38600.0
2012-10-19 13:05:00,74.05,74.15,74.05,74.15,26000.0,46.5265,46.5893,46.5265,46.5893,26000.0
2012-10-19 13:10:00,74.16,74.21,74.16,74.19,46000.0,46.5956,46.627,46.5956,46.6145,46000.0
2012-10-19 13:15:00,74.2,74.24,74.16,74.16,34800.0,46.6208,46.6459,46.5956,46.5956,34800.0
2012-10-19 13:20:00,74.17,74.19,74.13,74.14,89400.0,46.6019,46.6145,46.5768,46.5831,89400.0
2012-10-19 13:25:00,74.13,74.17,74.1,74.11,38100.0,46.5768,46.6019,46.5579,46.5642,38100.0
2012-10-19 13:30:00,74.1,74.11,74.01,74.02,199300.0,46.5579,46.5642,46.5014,46.5077,199300.0
2012-10-19 13:35:00,74.02,74.04,73.97,73.97,188500.0,46.5077,46.5202,46.4762,46.4762,188500.0
2012-10-19 13:40:00,73.98,73.98,73.89,73.93,96000.0,46.4825,46.4825,46.426,46.4511,96000.0
2012-10-19 13:45:00,73.93,73.93,73.76,73.8,183200.0,46.4511,46.4511,46.3443,46.3694,183200.0
2012-10-19 13:50:00,73.77,73.87,73.75,73.84,150000.0,46.3506,46.4134,46.338,46.3946,150000.0
2012-10-19 13:55:00,73.83,73.83,73.73,73.79,126600.0,46.3883,46.3883,46.3255,46.3631,126600.0
2012-10-19 14:00:00,73.79,73.86,73.77,73.85,85900.0,46.3631,46.4071,46.3506,46.4008,85900.0
2012-10-19 14:05:00,73.85,73.89,73.82,73.83,148800.0,46.4008,46.426,46.382,46.3883,148800.0
2012-10-19 14:10:00,73.82,73.87,73.79,73.86,80400.0,46.382,46.4134,46.3631,46.4071,80400.0
2012-10-19 14:15:00,73.86,73.88,73.82,73.83,65600.0,46.4071,46.4197,46.382,46.3883,65600.0
2012-10-19 14:20:00,73.84,73.86,73.77,73.79,56100.0,46.3946,46.4071,46.3506,46.3631,56100.0
2012-10-19 14:25:00,73.8,73.8,73.56,73.6,295500.0,46.3694,46.3694,46.2186,46.2438,295500.0
2012-10-19 14:30:00,73.61,73.72,73.61,73.72,171100.0,46.2501,46.3192,46.2501,46.3192,171100.0
2012-10-19 14:35:00,73.73,73.78,73.72,73.76,54600.0,46.3255,46.3569,46.3192,46.3443,54600.0
2012-10-19 14:40:00,73.77,73.78,73.68,73.72,132900.0,46.3506,46.3569,46.294,46.3192,132900.0
2012-10-19 14:45:00,73.72,73.74,73.69,73.72,70100.0,46.3192,46.3317,46.3003,46.3192,70100.0
2012-10-19 14:50:00,73.72,73.74,73.63,73.68,252000.0,46.3192,46.3317,46.2626,46.294,252000.0
2012-10-19 14:55:00,73.68,73.86,73.66,73.83,138100.0,46.294,46.4071,46.2815,46.3883,138100.0
2012-10-19 15:00:00,73.84,73.84,73.74,73.78,123900.0,46.3946,46.3946,46.3317,46.3569,123900.0
2012-10-19 15:05:00,73.76,73.78,73.73,73.76,120300.0,46.3443,46.3569,46.3255,46.3443,120300.0
2012-10-19 15:10:00,73.75,73.81,73.75,73.81,136600.0,46.338,46.3757,46.338,46.3757,136600.0
2012-10-19 15:15:00,73.81,73.87,73.75,73.86,133500.0,46.3757,46.4134,46.338,46.4071,133500.0
2012-10-19 15:20:00,73.86,73.95,73.86,73.94,169200.0,46.4071,46.4637,46.4071,46.4574,169200.0
2012-10-19 15:25:00,73.95,74.03,73.92,73.93,229100.0,46.4637,46.5139,46.4448,46.4511,229100.0
2012-10-19 15:30:00,73.93,73.97,73.87,73.92,120900.0,46.4511,46.4762,46.4134,46.4448,120900.0
2012-10-19 15:35:00,73.93,74.01,73.91,74.01,214000.0,46.4511,46.5014,46.4385,46.5014,214000.0
2012-10-19 15:40:00,74.01,74.03,73.95,73.99,228700.0,46.5014,46.5139,46.4637,46.4888,228700.0
2012-10-19 15:45:00,74.0,74.05,73.97,74.03,311500.0,46.4951,46.5265,46.4762,46.5139,311500.0
2012-10-19 15:50:00,74.02,74.07,74.0,74.04,382000.0,46.5077,46.5391,46.4951,46.5202,382000.0
2012-10-19 15:55:00,74.04,74.05,73.81,73.81,2946900.0,46.5202,46.5265,46.3757,46.3757,2946900.0
2012-10-22 09:30:00,73.8,74.0,73.74,73.98,113600.0,46.3694,46.4951,46.3317,46.4825,113600.0
2012-10-22 09:35:00,74.0,74.06,73.81,73.82,1332800.0,46.4951,46.5328,46.3757,46.382,1332800.0
2012-10-22 09:40:00,73.82,73.98,73.76,73.76,296900.0,46.382,46.4825,46.3443,46.3443,296900.0
2012-10-22 09:45:00,73.75,73.88,73.73,73.78,138400.0,46.338,46.4197,46.3255,46.3569,138400.0
2012-10-22 09:50:00,73.78,73.86,73.75,73.77,112400.0,46.3569,46.4071,46.338,46.3506,112400.0
2012-10-22 09:55:00,73.77,73.94,73.74,73.92,94800.0,46.3506,46.4574,46.3317,46.4448,94800.0
2012-10-22 10:00:00,73.93,74.09,73.92,74.04,228400.0,46.4511,46.5516,46.4448,46.5202,228400.0
2012-10-22 10:05:00,74.04,74.1,73.96,74.1,109400.0,46.5202,46.5579,46.47,46.5579,109400.0
2012-10-22 10:10:00,74.09,74.1,73.95,73.96,75000.0,46.5516,46.5579,46.4637,46.47,75000.0
2012-10-22 10:15:00,73.95,73.95,73.8,73.81,70300.0,46.4637,46.4637,46.3694,46.3757,70300.0
2012-10-22 10:20:00,73.8,73.99,73.8,73.84,113000.0,46.3694,46.4888,46.3694,46.3946,113000.0
2012-10-22 10:25:00,73.84,73.84,73.74,73.81,47800.0,46.3946,46.3946,46.3317,46.3757,47800.0
2012-10-22 10:30:00,73.82,73.82,73.68,73.7,126500.0,46.382,46.382,46.294,46.3066,126500.0
2012-10-22 10:35:00,73.7,73.73,73.61,73.63,92300.0,46.3066,46.3255,46.2501,46.2626,92300.0
2012-10-22 10:40:00,73.62,73.63,73.53,73.59,76400.0,46.2563,46.2626,46.1998,46.2375,76400.0
2012-10-22 10:45:00,73.59,73.59,73.47,73.51,118200.0,46.2375,46.2375,46.1621,46.1872,118200.0
2012-10-22 10:50:00,73.5,73.63,73.49,73.6,86500.0,46.1809,46.2626,46.1747,46.2438,86500.0
2012-10-22 10:55:00,73.6,73.64,73.57,73.61,51600.0,46.2438,46.2689,46.2249,46.2501,51600.0
2012-10-22 11:00:00,73.61,73.71,73.56,73.7,51300.0,46.2501,46.3129,46.2186,46.3066,51300.0
2012-10-22 11:05:00,73.71,73.71,73.62,73.62,53300.0,46.3129,46.3129,46.2563,46.2563,53300.0
2012-10-22 11:10:00,73.63,73.65,73.53,73.53,129200.0,46.2626,46.2752,46.1998,46.1998,129200.0
2012-10-22 11:15:00,73.53,73.57,73.46,73.47,57100.0,46.1998,46.2249,46.1558,46.1621,57100.0
2012-10-22 11:20:00,73.47,73.5,73.37,73.39,118500.0,46.1621,46.1809,46.0993,46.1118,118500.0
2012-10-22 11:25:00,73.4,73.4,73.34,73.39,101700.0,46.1181,46.1181,46.0804,46.1118,101700.0
2012-10-22 11:30:00,73.39,73.43,73.37,73.39,105800.0,46.1118,46.137,46.0993,46.1118,105800.0
2012-10-22 11:35:00,73.38,73.46,73.38,73.44,107800.0,46.1055,46.1558,46.1055,46.1432,107800.0
2012-10-22 11:40:00,73.45,73.65,73.45,73.63,68400.0,46.1495,46.2752,46.1495,46.2626,68400.0
2012-10-22 11:45:00,73.63,73.67,73.62,73.64,52300.0,46.2626,46.2878,46.2563,46.2689,52300.0
2012-10-22 11:50:00,73.62,73.63,73.52,73.52,38100.0,46.2563,46.2626,46.1935,46.1935,38100.0
2012-10-22 11:55:00,73.53,73.54,73.51,73.52,53400.0,46.1998,46.2061,46.1872,46.1935,53400.0
2012-10-22 12:00:00,73.52,73.52,73.44,73.48,64200.0,46.1935,46.1935,46.1432,46.1684,64200.0
2012-10-22 12:05:00,73.49,73.62,73.44,73.59,78700.0,46.1747,46.2563,46.1432,46.2375,78700.0
2012-10-22 12:10:00,73.6,73.6,73.51,73.54,39300.0,46.2438,46.2438,46.1872,46.2061,39300.0
2012-10-22 12:15:00,73.54,73.57,73.47,73.52,63900.0,46.2061,46.2249,46.1621,46.1935,63900.0
2012-10-22 12:20:00,73.52,73.57,73.5,73.57,49900.0,46.1935,46.2249,46.1809,46.2249,49900.0
2012-10-22 12:25:00,73.57,73.6,73.46,73.51,31100.0,46.2249,46.2438,46.1558,46.1872,31100.0
2012-10-22 12:30:00,73.51,73.55,73.49,73.49,44400.0,46.1872,46.2124,46.1747,46.1747,44400.0
2012-10-22 12:35:00,73.48,73.48,73.37,73.38,67500.0,46.1684,46.1684,46.0993,46.1055,67500.0
2012-10-22 12:40:00,73.38,73.42,73.35,73.35,34600.0,46.1055,46.1307,46.0867,46.0867,34600.0
2012-10-22 12:45:00,73.35,73.4,73.32,73.36,49300.0,46.0867,46.1181,46.0678,46.093,49300.0
2012-10-22 12:50:00,73.36,73.38,73.3,73.34,46100.0,46.093,46.1055,46.0553,46.0804,46100.0
2012-10-22 12:55:00,73.33,73.35,73.28,73.28,50700.0,46.0741,46.0867,46.0427,46.0427,50700.0
2012-10-22 13:00:00,73.28,73.35,73.28,73.3,39400.0,46.0427,46.0867,46.0427,46.0553,39400.0
2012-10-22 13:05:00,73.29,73.3,73.18,73.19,77600.0,46.049,46.0553,45.9799,45.9862,77600.0
2012-10-22 13:10:00,73.19,73.19,73.02,73.14,146200.0,45.9862,45.9862,45.8793,45.9547,146200.0
2012-10-22 13:15:00,73.13,73.14,73.08,73.12,60000.0,45.9485,45.9547,45.917,45.9422,60000.0
2012-10-22 13:20:00,73.12,73.13,73.0,73.12,128100.0,45.9422,45.9485,45.8668,45.9422,128100.0
2012-10-22 13:25:00,73.12,73.14,72.98,73.03,71000.0,45.9422,45.9547,45.8542,45.8856,71000.0
2012-10-22 13:30:00,73.02,73.09,73.0,73.02,55300.0,45.8793,45.9233,45.8668,45.8793,55300.0
2012-10-22 13:35:00,73.01,73.03,72.91,72.92,115000.0,45.8731,45.8856,45.8102,45.8165,115000.0
2012-10-22 13:40:00,72.91,72.91,72.72,72.87,222500.0,45.8102,45.8102,45.6909,45.7851,222500.0
2012-10-22 13:45:00,72.88,72.96,72.81,72.94,146200.0,45.7914,45.8417,45.7474,45.8291,146200.0
2012-10-22 13:50:00,72.94,73.07,72.91,73.05,86000.0,45.8291,45.9108,45.8102,45.8982,86000.0
2012-10-22 13:55:00,73.04,73.04,72.96,72.97,73800.0,45.8919,45.8919,45.8417,45.8479,73800.0
2012-10-22 14:00:00,72.97,73.07,72.93,72.99,192200.0,45.8479,45.9108,45.8228,45.8605,192200.0
2012-10-22 14:05:00,73.0,73.01,72.95,73.01,136600.0,45.8668,45.8731,45.8354,45.8731,136600.0
2012-10-22 14:10:00,73.0,73.02,72.94,72.98,54100.0,45.8668,45.8793,45.8291,45.8542,54100.0
2012-10-22 14:15:00,72.99,73.13,72.99,73.06,140000.0,45.8605,45.9485,45.8605,45.9045,140000.0
2012-10-22 14:20:00,73.06,73.07,72.99,73.0,97500.0,45.9045,45.9108,45.8605,45.8668,97500.0
2012-10-22 14:25:00,73.0,73.0,72.92,72.95,85300.0,45.8668,45.8668,45.8165,45.8354,85300.0
2012-10-22 14:30:00,72.97,73.03,72.92,73.0,128300.0,45.8479,45.8856,45.8165,45.8668,128300.0
2012-10-22 14:35:00,72.99,72.99,72.87,72.87,132100.0,45.8605,45.8605,45.7851,45.7851,132100.0
2012-10-22 14:40:00,72.87,72.94,72.85,72.9,84100.0,45.7851,45.8291,45.7725,45.804,84100.0
2012-10-22 14:45:00,72.89,72.91,72.81,72.87,183500.0,45.7977,45.8102,45.7474,45.7851,183500.0
2012-10-22 14:50:00,72.87,72.89,72.81,72.86,62700.0,45.7851,45.7977,45.7474,45.7788,62700.0
2012-10-22 14:55:00,72.86,72.88,72.82,72.87,78400.0,45.7788,45.7914,45.7537,45.7851,78400.0
2012-10-22 15:00:00,72.87,72.89,72.78,72.81,87700.0,45.7851,45.7977,45.7286,45.7474,87700.0
2012-10-22 15:05:00,72.82,72.86,72.81,72.86,185300.0,45.7537,45.7788,45.7474,45.7788,185300.0
2012-10-22 15:10:00,72.85,73.05,72.85,72.98,340900.0,45.7725,45.8982,45.7725,45.8542,340900.0
2012-10-22 15:15:00,72.99,73.02,72.94,73.02,122400.0,45.8605,45.8793,45.8291,45.8793,122400.0
2012-10-22 15:20:00,73.03,73.04,72.95,73.02,58700.0,45.8856,45.8919,45.8354,45.8793,58700.0
2012-10-22 15:25:00,73.03,73.14,73.02,73.12,121400.0,45.8856,45.9547,45.8793,45.9422,121400.0
2012-10-22 15:30:00,73.12,73.13,73.04,73.07,94500.0,45.9422,45.9485,45.8919,45.9108,94500.0
2012-10-22 15:35:00,73.08,73.21,73.08,73.18,158200.0,45.917,45.9987,45.917,45.9799,158200.0
2012-10-22 15:40:00,73.18,73.19,73.09,73.15,119200.0,45.9799,45.9862,45.9233,45.961,119200.0
2012-10-22 15:45:00,73.16,73.25,73.13,73.24,183100.0,45.9673,46.0239,45.9485,46.0176,183100.0
2012-10-22 15:50:00,73.25,73.32,73.21,73.31,270000.0,46.0239,46.0678,45.9987,46.0616,270000.0
2012-10-22 15:55:00,73.33,73.51,73.32,73.48,564700.0,46.0741,46.1872,46.0678,46.1684,564700.0
2012-10-23 09:30:00,72.22,72.29,72.14,72.24,297400.0,45.3767,45.4207,45.3264,45.3893,297400.0
2012-10-23 09:35:00,72.24,72.29,71.97,71.99,407400.0,45.3893,45.4207,45.2196,45.2322,407400.0
2012-10-23 09:40:00,71.99,72.02,71.89,71.91,328200.0,45.2322,45.251,45.1694,45.1819,328200.0
2012-10-23 09:45:00,71.91,72.03,71.85,72.02,262200.0,45.1819,45.2573,45.1442,45.251,262200.0
2012-10-23 09:50:00,72.02,72.03,71.91,72.02,266100.0,45.251,45.2573,45.1819,45.251,266100.0
2012-10-23 09:55:00,72.02,72.02,71.9,71.91,339900.0,45.251,45.251,45.1756,45.1819,339900.0
2012-10-23 10:00:00,71.91,72.05,71.89,71.96,224900.0,45.1819,45.2699,45.1694,45.2133,224900.0
2012-10-23 10:05:00,71.95,71.99,71.91,71.93,157100.0,45.2071,45.2322,45.1819,45.1945,157100.0
2012-10-23 10:10:00,71.93,71.94,71.82,71.86,234800.0,45.1945,45.2008,45.1254,45.1505,234800.0
2012-10-23 10:15:00,71.86,71.86,71.67,71.69,312800.0,45.1505,45.1505,45.0311,45.0437,312800.0
2012-10-23 10:20:00,71.69,71.79,71.64,71.64,291600.0,45.0437,45.1065,45.0123,45.0123,291600.0
2012-10-23 10:25:00,71.64,71.66,71.49,71.56,529500.0,45.0123,45.0248,44.918,44.962,529500.0
2012-10-23 10:30:00,71.56,71.56,71.31,71.36,432900.0,44.962,44.962,44.8049,44.8364,432900.0
2012-10-23 10:35:00,71.35,71.37,71.23,71.34,370900.0,44.8301,44.8426,44.7547,44.8238,370900.0
2012-10-23 10:40:00,71.33,71.49,71.33,71.47,169300.0,44.8175,44.918,44.8175,44.9055,169300.0
2012-10-23 10:45:00,71.46,71.5,71.39,71.46,261100.0,44.8992,44.9243,44.8552,44.8992,261100.0
2012-10-23 10:50:00,71.47,71.5,71.4,71.4,169400.0,44.9055,44.9243,44.8615,44.8615,169400.0
2012-10-23 10:55:00,71.39,71.46,71.38,71.44,101900.0,44.8552,44.8992,44.8489,44.8866,101900.0
2012-10-23 11:00:00,71.44,71.54,71.44,71.45,163100.0,44.8866,44.9494,44.8866,44.8929,163100.0
2012-10-23 11:05:00,71.46,71.47,71.39,71.42,113600.0,44.8992,44.9055,44.8552,44.874,113600.0
2012-10-23 11:10:00,71.41,71.54,71.4,71.51,90200.0,44.8678,44.9494,44.8615,44.9306,90200.0
2012-10-23 11:15:00,71.51,71.65,71.49,71.64,108700.0,44.9306,45.0186,44.918,45.0123,108700.0
2012-10-23 11:20:00,71.63,71.63,71.51,71.55,147300.0,45.006,45.006,44.9306,44.9557,147300.0
2012-10-23 11:25:00,71.55,71.59,71.52,71.53,112500.0,44.9557,44.9809,44.9369,44.9432,112500.0
2012-10-23 11:30:00,71.53,71.54,71.46,71.52,209000.0,44.9432,44.9494,44.8992,44.9369,209000.0
2012-10-23 11:35:00,71.51,71.51,71.42,71.46,228800.0,44.9306,44.9306,44.874,44.8992,228800.0
2012-10-23 11:40:00,71.46,71.5,71.41,71.42,155100.0,44.8992,44.9243,44.8678,44.874,155100.0
2012-10-23 11:45:00,71.43,71.58,71.39,71.55,118500.0,44.8803,44.9746,44.8552,44.9557,118500.0
2012-10-23 11:50:00,71.54,71.54,71.52,71.52,60800.0,44.9494,44.9494,44.9369,44.9369,60800.0
2012-10-23 11:55:00,71.53,71.56,71.52,71.55,75700.0,44.9432,44.962,44.9369,44.9557,75700.0
2012-10-23 12:00:00,71.56,71.59,71.47,71.51,140600.0,44.962,44.9809,44.9055,44.9306,140600.0
2012-10-23 12:05:00,71.5,71.58,71.5,71.56,93500.0,44.9243,44.9746,44.9243,44.962,93500.0
2012-10-23 12:10:00,71.57,71.64,71.51,71.63,153100.0,44.9683,45.0123,44.9306,45.006,153100.0
2012-10-23 12:15:00,71.63,71.68,71.6,71.62,147800.0,45.006,45.0374,44.9871,44.9997,147800.0
2012-10-23 12:20:00,71.61,71.61,71.51,71.58,80800.0,44.9934,44.9934,44.9306,44.9746,80800.0
2012-10-23 12:25:00,71.58,71.58,71.54,71.58,88700.0,44.9746,44.9746,44.9494,44.9746,88700.0
2012-10-23 12:30:00,71.57,71.6,71.57,71.57,64800.0,44.9683,44.9871,44.9683,44.9683,64800.0
2012-10-23 12:35:00,71.57,71.65,71.56,71.57,199200.0,44.9683,45.0186,44.962,44.9683,199200.0
2012-10-23 12:40:00,71.57,71.66,71.56,71.65,79900.0,44.9683,45.0248,44.962,45.0186,79900.0
2012-10-23 12:45:00,71.65,71.68,71.64,71.68,95200.0,45.0186,45.0374,45.0123,45.0374,95200.0
2012-10-23 12:50:00,71.68,71.69,71.6,71.63,110300.0,45.0374,45.0437,44.9871,45.006,110300.0
2012-10-23 12:55:00,71.63,71.7,71.61,71.67,85700.0,45.006,45.05,44.9934,45.0311,85700.0
2012-10-23 13:00:00,71.67,71.74,71.65,71.72,125100.0,45.0311,45.0751,45.0186,45.0625,125100.0
2012-10-23 13:05:00,71.71,71.77,71.68,71.77,87000.0,45.0563,45.094,45.0374,45.094,87000.0
2012-10-23 13:10:00,71.77,71.82,71.73,71.79,137900.0,45.094,45.1254,45.0688,45.1065,137900.0
2012-10-23 13:15:00,71.78,71.86,71.63,71.64,97400.0,45.1002,45.1505,45.006,45.0123,97400.0
2012-10-23 13:20:00,71.64,71.7,71.63,71.66,73700.0,45.0123,45.05,45.006,45.0248,73700.0
2012-10-23 13:25:00,71.67,71.75,71.67,71.69,57200.0,45.0311,45.0814,45.0311,45.0437,57200.0
2012-10-23 13:30:00,71.69,71.74,71.67,71.73,125200.0,45.0437,45.0751,45.0311,45.0688,125200.0
2012-10-23 13:35:00,71.73,71.75,71.64,71.67,66500.0,45.0688,45.0814,45.0123,45.0311,66500.0
2012-10-23 13:40:00,71.66,71.68,71.62,71.62,75500.0,45.0248,45.0374,44.9997,44.9997,75500.0
2012-10-23 13:45:00,71.62,71.63,71.54,71.63,118300.0,44.9997,45.006,44.9494,45.006,118300.0
2012-10-23 13:50:00,71.63,71.66,71.61,71.66,74000.0,45.006,45.0248,44.9934,45.0248,74000.0
2012-10-23 13:55:00,71.66,71.73,71.58,71.73,87200.0,45.0248,45.0688,44.9746,45.0688,87200.0
2012-10-23 14:00:00,71.73,71.82,71.73,71.78,101600.0,45.0688,45.1254,45.0688,45.1002,101600.0
2012-10-23 14:05:00,71.77,71.78,71.7,71.7,124400.0,45.094,45.1002,45.05,45.05,124400.0
2012-10-23 14:10:00,71.7,71.76,71.53,71.55,143000.0,45.05,45.0877,44.9432,44.9557,143000.0
2012-10-23 14:15:00,71.55,71.64,71.54,71.62,231500.0,44.9557,45.0123,44.9494,44.9997,231500.0
2012-10-23 14:20:00,71.62,71.68,71.6,71.68,83600.0,44.9997,45.0374,44.9871,45.0374,83600.0
2012-10-23 14:25:00,71.68,71.75,71.66,71.72,87500.0,45.0374,45.0814,45.0248,45.0625,87500.0
2012-10-23 14:30:00,71.73,71.73,71.65,71.67,83800.0,45.0688,45.0688,45.0186,45.0311,83800.0
2012-10-23 14:35:00,71.67,71.84,71.66,71.84,63500.0,45.0311,45.1379,45.0248,45.1379,63500.0
2012-10-23 14:40:00,71.84,71.87,71.8,71.83,80500.0,45.1379,45.1568,45.1128,45.1317,80500.0
2012-10-23 14:45:00,71.83,71.99,71.83,71.99,253000.0,45.1317,45.2322,45.1317,45.2322,253000.0
2012-10-23 14:50:00,71.99,72.0,71.93,71.94,62200.0,45.2322,45.2385,45.1945,45.2008,62200.0
2012-10-23 14:55:00,71.94,72.02,71.94,72.0,72200.0,45.2008,45.251,45.2008,45.2385,72200.0
2012-10-23 15:00:00,72.01,72.17,72.0,72.02,198800.0,45.2448,45.3453,45.2385,45.251,198800.0
2012-10-23 15:05:00,72.02,72.06,71.97,72.02,91300.0,45.251,45.2762,45.2196,45.251,91300.0
2012-10-23 15:10:00,72.01,72.05,71.93,71.95,283700.0,45.2448,45.2699,45.1945,45.2071,283700.0
2012-10-23 15:15:00,71.95,72.01,71.93,71.96,113600.0,45.2071,45.2448,45.1945,45.2133,113600.0
2012-10-23 15:20:00,71.97,72.02,71.93,71.97,278000.0,45.2196,45.251,45.1945,45.2196,278000.0
2012-10-23 15:25:00,71.96,71.98,71.87,71.88,100700.0,45.2133,45.2259,45.1568,45.1631,100700.0
2012-10-23 15:30:00,71.87,71.92,71.74,71.78,219000.0,45.1568,45.1882,45.0751,45.1002,219000.0
2012-10-23 15:35:00,71.78,71.81,71.7,71.7,238800.0,45.1002,45.1191,45.05,45.05,238800.0
2012-10-23 15:40:00,71.7,71.73,71.63,71.67,225000.0,45.05,45.0688,45.006,45.0311,225000.0
2012-10-23 15:45:00,71.67,71.73,71.64,71.69,349600.0,45.0311,45.0688,45.0123,45.0437,349600.0
2012-10-23 15:50:00,71.68,71.8,71.68,71.79,521100.0,45.0374,45.1128,45.0374,45.1065,521100.0
2012-10-23 15:55:00,71.79,71.86,71.74,71.74,1063000.0,45.1065,45.1505,45.0751,45.0751,1063000.0
2012-10-24 09:30:00,72.11,72.23,72.01,72.22,294800.0,45.3076,45.383,45.2448,45.3767,294800.0
2012-10-24 09:35:00,72.22,72.25,71.92,72.02,402200.0,45.3767,45.3955,45.1882,45.251,402200.0
2012-10-24 09:40:00,72.02,72.02,71.67,71.73,208100.0,45.251,45.251,45.0311,45.0688,208100.0
2012-10-24 09:45:00,71.72,71.72,71.57,71.69,178900.0,45.0625,45.0625,44.9683,45.0437,178900.0
2012-10-24 09:50:00,71.68,71.68,71.53,71.55,153600.0,45.0374,45.0374,44.9432,44.9557,153600.0
2012-10-24 09:55:00,71.55,71.66,71.55,71.59,112000.0,44.9557,45.0248,44.9557,44.9809,112000.0
2012-10-24 10:00:00,71.59,71.65,71.44,71.47,248500.0,44.9809,45.0186,44.8866,44.9055,248500.0
2012-10-24 10:05:00,71.47,71.49,71.31,71.32,148800.0,44.9055,44.918,44.8049,44.8112,148800.0
2012-10-24 10:10:00,71.32,71.41,71.31,71.36,155500.0,44.8112,44.8678,44.8049,44.8364,155500.0
2012-10-24 10:15:00,71.37,71.49,71.37,71.41,163800.0,44.8426,44.918,44.8426,44.8678,163800.0
2012-10-24 10:20:00,71.4,71.51,71.38,71.47,160700.0,44.8615,44.9306,44.8489,44.9055,160700.0
2012-10-24 10:25:00,71.47,71.63,71.45,71.49,154200.0,44.9055,45.006,44.8929,44.918,154200.0
2012-10-24 10:30:00,71.48,71.69,71.39,71.6,658400.0,44.9117,45.0437,44.8552,44.9871,658400.0
2012-10-24 10:35:00,71.6,71.65,71.47,71.53,206500.0,44.9871,45.0186,44.9055,44.9432,206500.0
2012-10-24 10:40:00,71.52,71.61,71.5,71.58,152500.0,44.9369,44.9934,44.9243,44.9746,152500.0
2012-10-24 10:45:00,71.57,71.7,71.57,71.61,331700.0,44.9683,45.05,44.9683,44.9934,331700.0
2012-10-24 10:50:00,71.62,71.66,71.54,71.57,119300.0,44.9997,45.0248,44.9494,44.9683,119300.0
2012-10-24 10:55:00,71.58,71.62,71.55,71.59,54800.0,44.9746,44.9997,44.9557,44.9809,54800.0
2012-10-24 11:00:00,71.59,71.67,71.59,71.66,61600.0,44.9809,45.0311,44.9809,45.0248,61600.0
2012-10-24 11:05:00,71.65,71.67,71.49,71.52,100600.0,45.0186,45.0311,44.918,44.9369,100600.0
2012-10-24 11:10:00,71.52,71.57,71.49,71.5,70200.0,44.9369,44.9683,44.918,44.9243,70200.0
2012-10-24 11:15:00,71.5,71.52,71.47,71.48,37500.0,44.9243,44.9369,44.9055,44.9117,37500.0
2012-10-24 11:20:00,71.47,71.5,71.43,71.5,77000.0,44.9055,44.9243,44.8803,44.9243,77000.0
2012-10-24 11:25:00,71.49,71.53,71.46,71.53,72400.0,44.918,44.9432,44.8992,44.9432,72400.0
2012-10-24 11:30:00,71.53,71.56,71.51,71.51,46700.0,44.9432,44.962,44.9306,44.9306,46700.0
2012-10-24 11:35:00,71.5,71.52,71.43,71.47,50900.0,44.9243,44.9369,44.8803,44.9055,50900.0
2012-10-24 11:40:00,71.47,71.51,71.46,71.49,81700.0,44.9055,44.9306,44.8992,44.918,81700.0
2012-10-24 11:45:00,71.48,71.49,71.36,71.39,79100.0,44.9117,44.918,44.8364,44.8552,79100.0
2012-10-24 11:50:00,71.38,71.45,71.38,71.44,28200.0,44.8489,44.8929,44.8489,44.8866,28200.0
2012-10-24 11:55:00,71.43,71.48,71.43,71.48,36200.0,44.8803,44.9117,44.8803,44.9117,36200.0
2012-10-24 12:00:00,71.48,71.56,71.45,71.53,49900.0,44.9117,44.962,44.8929,44.9432,49900.0
2012-10-24 12:05:00,71.52,71.52,71.47,71.48,17400.0,44.9369,44.9369,44.9055,44.9117,17400.0
2012-10-24 12:10:00,71.48,71.58,71.48,71.58,38500.0,44.9117,44.9746,44.9117,44.9746,38500.0
2012-10-24 12:15:00,71.57,71.59,71.5,71.54,31900.0,44.9683,44.9809,44.9243,44.9494,31900.0
2012-10-24 12:20:00,71.54,71.56,71.49,71.53,30700.0,44.9494,44.962,44.918,44.9432,30700.0
2012-10-24 12:25:00,71.53,71.58,71.51,71.57,34500.0,44.9432,44.9746,44.9306,44.9683,34500.0
2012-10-24 12:30:00,71.57,71.65,71.57,71.64,68900.0,44.9683,45.0186,44.9683,45.0123,68900.0
2012-10-24 12:35:00,71.64,71.68,71.63,71.64,28000.0,45.0123,45.0374,45.006,45.0123,28000.0
2012-10-24 12:40:00,71.64,71.71,71.64,71.7,29900.0,45.0123,45.0563,45.0123,45.05,29900.0
2012-10-24 12:45:00,71.71,71.72,71.66,71.7,53800.0,45.0563,45.0625,45.0248,45.05,53800.0
2012-10-24 12:50:00,71.7,71.75,71.69,71.75,11800.0,45.05,45.0814,45.0437,45.0814,11800.0
2012-10-24 12:55:00,71.75,71.75,71.7,71.73,26800.0,45.0814,45.0814,45.05,45.0688,26800.0
2012-10-24 13:00:00,71.73,71.76,71.72,71.74,28000.0,45.0688,45.0877,45.0625,45.0751,28000.0
2012-10-24 13:05:00,71.74,71.76,71.73,71.75,15900.0,45.0751,45.0877,45.0688,45.0814,15900.0
2012-10-24 13:10:00,71.76,71.76,71.65,71.65,72000.0,45.0877,45.0877,45.0186,45.0186,72000.0
2012-10-24 13:15:00,71.66,71.69,71.63,71.67,56500.0,45.0248,45.0437,45.006,45.0311,56500.0
2012-10-24 13:20:00,71.68,71.7,71.65,71.66,40700.0,45.0374,45.05,45.0186,45.0248,40700.0
2012-10-24 13:25:00,71.66,71.72,71.66,71.7,39300.0,45.0248,45.0625,45.0248,45.05,39300.0
2012-10-24 13:30:00,71.7,71.72,71.63,71.64,93600.0,45.05,45.0625,45.006,45.0123,93600.0
2012-10-24 13:35:00,71.64,71.68,71.64,71.67,14400.0,45.0123,45.0374,45.0123,45.0311,14400.0
2012-10-24 13:40:00,71.68,71.7,71.66,71.66,19900.0,45.0374,45.05,45.0248,45.0248,19900.0
2012-10-24 13:45:00,71.65,71.73,71.65,71.72,34400.0,45.0186,45.0688,45.0186,45.0625,34400.0
2012-10-24 13:50:00,71.71,71.73,71.69,71.69,49500.0,45.0563,45.0688,45.0437,45.0437,49500.0
2012-10-24 13:55:00,71.69,71.7,71.65,71.65,36300.0,45.0437,45.05,45.0186,45.0186,36300.0
2012-10-24 14:00:00,71.66,71.7,71.66,71.69,33200.0,45.0248,45.05,45.0248,45.0437,33200.0
2012-10-24 14:05:00,71.69,71.7,71.68,71.7,15500.0,45.0437,45.05,45.0374,45.05,15500.0
2012-10-24 14:10:00,71.7,71.75,71.69,71.71,60800.0,45.05,45.0814,45.0437,45.0563,60800.0
2012-10-24 14:15:00,71.72,71.72,71.43,71.61,227200.0,45.0625,45.0625,44.8803,44.9934,227200.0
2012-10-24 14:20:00,71.61,71.66,71.48,71.57,134200.0,44.9934,45.0248,44.9117,44.9683,134200.0
2012-10-24 14:25:00,71.58,71.76,71.58,71.73,213200.0,44.9746,45.0877,44.9746,45.0688,213200.0
2012-10-24 14:30:00,71.72,71.73,71.58,71.61,84500.0,45.0625,45.0688,44.9746,44.9934,84500.0
2012-10-24 14:35:00,71.61,71.67,71.53,71.54,71000.0,44.9934,45.0311,44.9432,44.9494,71000.0
2012-10-24 14:40:00,71.54,71.56,71.45,71.52,91500.0,44.9494,44.962,44.8929,44.9369,91500.0
2012-10-24 14:45:00,71.52,71.56,71.4,71.42,68800.0,44.9369,44.962,44.8615,44.874,68800.0
2012-10-24 14:50:00,71.43,71.5,71.4,71.42,152100.0,44.8803,44.9243,44.8615,44.874,152100.0
2012-10-24 14:55:00,71.42,71.47,71.38,71.38,109300.0,44.874,44.9055,44.8489,44.8489,109300.0
2012-10-24 15:00:00,71.38,71.44,71.27,71.31,227600.0,44.8489,44.8866,44.7798,44.8049,227600.0
2012-10-24 15:05:00,71.32,71.35,71.25,71.33,117900.0,44.8112,44.8301,44.7672,44.8175,117900.0
2012-10-24 15:10:00,71.33,71.35,71.24,71.25,121500.0,44.8175,44.8301,44.761,44.7672,121500.0
2012-10-24 15:15:00,71.25,71.27,71.17,71.21,184500.0,44.7672,44.7798,44.717,44.7421,184500.0
2012-10-24 15:20:00,71.22,71.25,71.12,71.19,307700.0,44.7484,44.7672,44.6856,44.7295,307700.0
2012-10-24 15:25:00,71.19,71.29,71.17,71.29,122300.0,44.7295,44.7924,44.717,44.7924,122300.0
2012-10-24 15:30:00,71.3,71.3,71.18,71.2,163000.0,44.7987,44.7987,44.7233,44.7358,163000.0
2012-10-24 15:35:00,71.2,71.28,71.17,71.17,159600.0,44.7358,44.7861,44.717,44.717,159600.0
2012-10-24 15:40:00,71.17,71.18,71.09,71.14,285000.0,44.717,44.7233,44.6667,44.6981,285000.0
2012-10-24 15:45:00,71.14,71.18,71.09,71.14,472300.0,44.6981,44.7233,44.6667,44.6981,472300.0
2012-10-24 15:50:00,71.14,71.18,71.07,71.16,391900.0,44.6981,44.7233,44.6541,44.7107,391900.0
2012-10-24 15:55:00,71.16,71.25,71.12,71.22,820200.0,44.7107,44.7672,44.6856,44.7484,820200.0
2012-10-25 09:30:00,71.91,72.04,71.85,71.95,579600.0,45.1819,45.2636,45.1442,45.2071,579600.0
2012-10-25 09:35:00,71.95,71.98,71.68,71.68,279900.0,45.2071,45.2259,45.0374,45.0374,279900.0
2012-10-25 09:40:00,71.68,71.75,71.63,71.74,317700.0,45.0374,45.0814,45.006,45.0751,317700.0
2012-10-25 09:45:00,71.75,71.76,71.57,71.59,204100.0,45.0814,45.0877,44.9683,44.9809,204100.0
2012-10-25 09:50:00,71.58,71.65,71.51,71.57,189300.0,44.9746,45.0186,44.9306,44.9683,189300.0
2012-10-25 09:55:00,71.56,71.68,71.55,71.65,129200.0,44.962,45.0374,44.9557,45.0186,129200.0
2012-10-25 10:00:00,71.64,71.65,71.47,71.51,245000.0,45.0123,45.0186,44.9055,44.9306,245000.0
2012-10-25 10:05:00,71.5,71.57,71.5,71.54,185600.0,44.9243,44.9683,44.9243,44.9494,185600.0
2012-10-25 10:10:00,71.53,71.73,71.53,71.67,199800.0,44.9432,45.0688,44.9432,45.0311,199800.0
2012-10-25 10:15:00,71.67,71.84,71.65,71.84,335600.0,45.0311,45.1379,45.0186,45.1379,335600.0
2012-10-25 10:20:00,71.85,71.86,71.79,71.8,63300.0,45.1442,45.1505,45.1065,45.1128,63300.0
2012-10-25 10:25:00,71.79,71.79,71.58,71.67,67600.0,45.1065,45.1065,44.9746,45.0311,67600.0
2012-10-25 10:30:00,71.66,71.66,71.54,71.61,92300.0,45.0248,45.0248,44.9494,44.9934,92300.0
2012-10-25 10:35:00,71.61,71.66,71.48,71.48,57400.0,44.9934,45.0248,44.9117,44.9117,57400.0
2012-10-25 10:40:00,71.48,71.54,71.44,71.49,53300.0,44.9117,44.9494,44.8866,44.918,53300.0
2012-10-25 10:45:00,71.48,71.48,71.36,71.38,84700.0,44.9117,44.9117,44.8364,44.8489,84700.0
2012-10-25 10:50:00,71.37,71.41,71.33,71.41,42200.0,44.8426,44.8678,44.8175,44.8678,42200.0
2012-10-25 10:55:00,71.41,71.48,71.41,71.46,57400.0,44.8678,44.9117,44.8678,44.8992,57400.0
2012-10-25 11:00:00,71.45,71.49,71.44,71.46,36400.0,44.8929,44.918,44.8866,44.8992,36400.0
2012-10-25 11:05:00,71.45,71.45,71.38,71.45,118100.0,44.8929,44.8929,44.8489,44.8929,118100.0
2012-10-25 11:10:00,71.45,71.46,71.36,71.37,103300.0,44.8929,44.8992,44.8364,44.8426,103300.0
2012-10-25 11:15:00,71.37,71.4,71.35,71.39,45100.0,44.8426,44.8615,44.8301,44.8552,45100.0
2012-10-25 11:20:00,71.39,71.39,71.23,71.26,60700.0,44.8552,44.8552,44.7547,44.7735,60700.0
2012-10-25 11:25:00,71.26,71.28,71.16,71.2,126700.0,44.7735,44.7861,44.7107,44.7358,126700.0
2012-10-25 11:30:00,71.21,71.28,71.17,71.27,117000.0,44.7421,44.7861,44.717,44.7798,117000.0
2012-10-25 11:35:00,71.25,71.26,71.08,71.1,259100.0,44.7672,44.7735,44.6604,44.673,259100.0
2012-10-25 11:40:00,71.1,71.2,71.07,71.17,126100.0,44.673,44.7358,44.6541,44.717,126100.0
2012-10-25 11:45:00,71.18,71.2,71.1,71.11,138000.0,44.7233,44.7358,44.673,44.6793,138000.0
2012-10-25 11:50:00,71.1,71.2,71.02,71.11,217000.0,44.673,44.7358,44.6227,44.6793,217000.0
2012-10-25 11:55:00,71.12,71.23,71.09,71.23,65000.0,44.6856,44.7547,44.6667,44.7547,65000.0
2012-10-25 12:00:00,71.24,71.4,71.23,71.37,163000.0,44.761,44.8615,44.7547,44.8426,163000.0
2012-10-25 12:05:00,71.35,71.35,71.24,71.35,65000.0,44.8301,44.8301,44.761,44.8301,65000.0
2012-10-25 12:10:00,71.35,71.37,71.24,71.27,59300.0,44.8301,44.8426,44.761,44.7798,59300.0
2012-10-25 12:15:00,71.26,71.26,71.2,71.25,106200.0,44.7735,44.7735,44.7358,44.7672,106200.0
2012-10-25 12:20:00,71.26,71.33,71.26,71.3,39600.0,44.7735,44.8175,44.7735,44.7987,39600.0
2012-10-25 12:25:00,71.29,71.38,71.29,71.35,139400.0,44.7924,44.8489,44.7924,44.8301,139400.0
2012-10-25 12:30:00,71.36,71.37,71.15,71.23,187400.0,44.8364,44.8426,44.7044,44.7547,187400.0
2012-10-25 12:35:00,71.23,71.36,71.23,71.35,71500.0,44.7547,44.8364,44.7547,44.8301,71500.0
2012-10-25 12:40:00,71.36,71.38,71.25,71.25,61900.0,44.8364,44.8489,44.7672,44.7672,61900.0
2012-10-25 12:45:00,71.26,71.43,71.21,71.43,69800.0,44.7735,44.8803,44.7421,44.8803,69800.0
2012-10-25 12:50:00,71.43,71.45,71.32,71.35,63400.0,44.8803,44.8929,44.8112,44.8301,63400.0
2012-10-25 12:55:00,71.36,71.55,71.36,71.52,179000.0,44.8364,44.9557,44.8364,44.9369,179000.0
2012-10-25 13:00:00,71.53,71.58,71.51,71.54,50600.0,44.9432,44.9746,44.9306,44.9494,50600.0
2012-10-25 13:05:00,71.54,71.57,71.51,71.51,70700.0,44.9494,44.9683,44.9306,44.9306,70700.0
2012-10-25 13:10:00,71.51,71.58,71.5,71.56,30000.0,44.9306,44.9746,44.9243,44.962,30000.0
2012-10-25 13:15:00,71.57,71.61,71.5,71.53,40300.0,44.9683,44.9934,44.9243,44.9432,40300.0
2012-10-25 13:20:00,71.54,71.59,71.51,71.59,37800.0,44.9494,44.9809,44.9306,44.9809,37800.0
2012-10-25 13:25:00,71.6,71.71,71.56,71.68,130300.0,44.9871,45.0563,44.962,45.0374,130300.0
2012-10-25 13:30:00,71.68,71.68,71.53,71.54,69000.0,45.0374,45.0374,44.9432,44.9494,69000.0
2012-10-25 13:35:00,71.54,71.65,71.53,71.63,79800.0,44.9494,45.0186,44.9432,45.006,79800.0
2012-10-25 13:40:00,71.63,71.66,71.6,71.63,51600.0,45.006,45.0248,44.9871,45.006,51600.0
2012-10-25 13:45:00,71.62,71.68,71.59,71.6,131300.0,44.9997,45.0374,44.9809,44.9871,131300.0
2012-10-25 13:50:00,71.6,71.61,71.56,71.59,33000.0,44.9871,44.9934,44.962,44.9809,33000.0
2012-10-25 13:55:00,71.58,71.66,71.56,71.66,27300.0,44.9746,45.0248,44.962,45.0248,27300.0
2012-10-25 14:00:00,71.66,71.67,71.59,71.64,41700.0,45.0248,45.0311,44.9809,45.0123,41700.0
2012-10-25 14:05:00,71.64,71.64,71.56,71.58,40800.0,45.0123,45.0123,44.962,44.9746,40800.0
2012-10-25 14:10:00,71.58,71.63,71.56,71.58,49200.0,44.9746,45.006,44.962,44.9746,49200.0
2012-10-25 14:15:00,71.59,71.59,71.48,71.58,67500.0,44.9809,44.9809,44.9117,44.9746,67500.0
2012-10-25 14:20:00,71.57,71.68,71.55,71.67,116900.0,44.9683,45.0374,44.9557,45.0311,116900.0
2012-10-25 14:25:00,71.66,71.7,71.61,71.63,53200.0,45.0248,45.05,44.9934,45.006,53200.0
2012-10-25 14:30:00,71.63,71.72,71.63,71.69,35300.0,45.006,45.0625,45.006,45.0437,35300.0
2012-10-25 14:35:00,71.69,71.71,71.65,71.67,109400.0,45.0437,45.0563,45.0186,45.0311,109400.0
2012-10-25 14:40:00,71.69,71.79,71.69,71.79,88300.0,45.0437,45.1065,45.0437,45.1065,88300.0
2012-10-25 14:45:00,71.79,71.79,71.7,71.76,44400.0,45.1065,45.1065,45.05,45.0877,44400.0
2012-10-25 14:50:00,71.76,71.76,71.67,71.73,47100.0,45.0877,45.0877,45.0311,45.0688,47100.0
2012-10-25 14:55:00,71.73,71.77,71.69,71.7,39800.0,45.0688,45.094,45.0437,45.05,39800.0
2012-10-25 15:00:00,71.69,71.71,71.66,71.68,37500.0,45.0437,45.0563,45.0248,45.0374,37500.0
2012-10-25 15:05:00,71.68,71.68,71.54,71.57,78000.0,45.0374,45.0374,44.9494,44.9683,78000.0
2012-10-25 15:10:00,71.58,71.68,71.58,71.67,50800.0,44.9746,45.0374,44.9746,45.0311,50800.0
2012-10-25 15:15:00,71.67,71.73,71.65,71.65,63400.0,45.0311,45.0688,45.0186,45.0186,63400.0
2012-10-25 15:20:00,71.65,71.66,71.6,71.63,124800.0,45.0186,45.0248,44.9871,45.006,124800.0
2012-10-25 15:25:00,71.63,71.66,71.59,71.61,48800.0,45.006,45.0248,44.9809,44.9934,48800.0
2012-10-25 15:30:00,71.61,71.68,71.58,71.67,127700.0,44.9934,45.0374,44.9746,45.0311,127700.0
2012-10-25 15:35:00,71.67,71.68,71.63,71.68,74600.0,45.0311,45.0374,45.006,45.0374,74600.0
2012-10-25 15:40:00,71.67,71.75,71.65,71.74,98100.0,45.0311,45.0814,45.0186,45.0751,98100.0
2012-10-25 15:45:00,71.74,71.75,71.62,71.64,95800.0,45.0751,45.0814,44.9997,45.0123,95800.0
2012-10-25 15:50:00,71.64,71.73,71.63,71.7,176300.0,45.0123,45.0688,45.006,45.05,176300.0
2012-10-25 15:55:00,71.69,71.87,71.69,71.86,589000.0,45.0437,45.1568,45.0437,45.1505,589000.0
2012-10-26 09:30:00,71.73,71.99,71.73,71.86,127400.0,45.0688,45.2322,45.0688,45.1505,127400.0
2012-10-26 09:35:00,71.86,72.3,71.86,72.29,243300.0,45.1505,45.427,45.1505,45.4207,243300.0
2012-10-26 09:40:00,72.3,72.4,72.11,72.12,311700.0,45.427,45.4898,45.3076,45.3139,311700.0
2012-10-26 09:45:00,72.14,72.25,72.1,72.18,221800.0,45.3264,45.3955,45.3013,45.3516,221800.0
2012-10-26 09:50:00,72.17,72.26,72.07,72.08,243100.0,45.3453,45.4018,45.2825,45.2887,243100.0
2012-10-26 09:55:00,72.08,72.12,71.91,71.91,173900.0,45.2887,45.3139,45.1819,45.1819,173900.0
2012-10-26 10:00:00,71.92,71.98,71.75,71.96,270600.0,45.1882,45.2259,45.0814,45.2133,270600.0
2012-10-26 10:05:00,71.97,72.02,71.87,71.93,149400.0,45.2196,45.251,45.1568,45.1945,149400.0
2012-10-26 10:10:00,71.91,72.06,71.82,72.05,163900.0,45.1819,45.2762,45.1254,45.2699,163900.0
2012-10-26 10:15:00,72.05,72.17,72.01,72.09,203500.0,45.2699,45.3453,45.2448,45.295,203500.0
2012-10-26 10:20:00,72.09,72.15,71.96,71.97,144600.0,45.295,45.3327,45.2133,45.2196,144600.0
2012-10-26 10:25:00,71.97,71.98,71.83,71.83,116400.0,45.2196,45.2259,45.1317,45.1317,116400.0
2012-10-26 10:30:00,71.84,71.94,71.82,71.87,75000.0,45.1379,45.2008,45.1254,45.1568,75000.0
2012-10-26 10:35:00,71.88,71.92,71.83,71.92,80100.0,45.1631,45.1882,45.1317,45.1882,80100.0
2012-10-26 10:40:00,71.93,71.98,71.89,71.95,50200.0,45.1945,45.2259,45.1694,45.2071,50200.0
2012-10-26 10:45:00,71.95,71.95,71.73,71.77,175100.0,45.2071,45.2071,45.0688,45.094,175100.0
2012-10-26 10:50:00,71.77,71.79,71.61,71.67,140400.0,45.094,45.1065,44.9934,45.0311,140400.0
2012-10-26 10:55:00,71.68,71.82,71.68,71.79,81900.0,45.0374,45.1254,45.0374,45.1065,81900.0
2012-10-26 11:00:00,71.8,71.8,71.69,71.73,68800.0,45.1128,45.1128,45.0437,45.0688,68800.0
2012-10-26 11:05:00,71.73,71.85,71.72,71.79,49200.0,45.0688,45.1442,45.0625,45.1065,49200.0
2012-10-26 11:10:00,71.77,71.83,71.72,71.8,54200.0,45.094,45.1317,45.0625,45.1128,54200.0
2012-10-26 11:15:00,71.8,71.95,71.77,71.93,44400.0,45.1128,45.2071,45.094,45.1945,44400.0
2012-10-26 11:20:00,71.93,71.94,71.79,71.86,97600.0,45.1945,45.2008,45.1065,45.1505,97600.0
2012-10-26 11:25:00,71.86,71.97,71.85,71.91,88700.0,45.1505,45.2196,45.1442,45.1819,88700.0
2012-10-26 11:30:00,71.91,71.98,71.89,71.92,83300.0,45.1819,45.2259,45.1694,45.1882,83300.0
2012-10-26 11:35:00,71.92,71.94,71.87,71.94,106700.0,45.1882,45.2008,45.1568,45.2008,106700.0
2012-10-26 11:40:00,71.95,71.95,71.83,71.85,87000.0,45.2071,45.2071,45.1317,45.1442,87000.0
2012-10-26 11:45:00,71.85,71.85,71.77,71.77,47300.0,45.1442,45.1442,45.094,45.094,47300.0
2012-10-26 11:50:00,71.78,71.84,71.76,71.78,65500.0,45.1002,45.1379,45.0877,45.1002,65500.0
2012-10-26 11:55:00,71.79,71.87,71.77,71.79,57700.0,45.1065,45.1568,45.094,45.1065,57700.0
2012-10-26 12:00:00,71.77,71.77,71.67,71.68,155000.0,45.094,45.094,45.0311,45.0374,155000.0
2012-10-26 12:05:00,71.69,71.75,71.6,71.71,130900.0,45.0437,45.0814,44.9871,45.0563,130900.0
2012-10-26 12:10:00,71.71,71.79,71.71,71.74,78500.0,45.0563,45.1065,45.0563,45.0751,78500.0
2012-10-26 12:15:00,71.73,71.79,71.7,71.72,84300.0,45.0688,45.1065,45.05,45.0625,84300.0
2012-10-26 12:20:00,71.71,71.73,71.66,71.71,67400.0,45.0563,45.0688,45.0248,45.0563,67400.0
2012-10-26 12:25:00,71.7,71.8,71.68,71.79,63300.0,45.05,45.1128,45.0374,45.1065,63300.0
2012-10-26 12:30:00,71.79,71.79,71.63,71.66,135700.0,45.1065,45.1065,45.006,45.0248,135700.0
2012-10-26 12:35:00,71.66,71.78,71.66,71.71,117000.0,45.0248,45.1002,45.0248,45.0563,117000.0
2012-10-26 12:40:00,71.71,71.79,71.7,71.71,57800.0,45.0563,45.1065,45.05,45.0563,57800.0
2012-10-26 12:45:00,71.71,71.78,71.65,71.68,66100.0,45.0563,45.1002,45.0186,45.0374,66100.0
2012-10-26 12:50:00,71.68,71.72,71.67,71.68,21200.0,45.0374,45.0625,45.0311,45.0374,21200.0
2012-10-26 12:55:00,71.69,71.79,71.68,71.77,49900.0,45.0437,45.1065,45.0374,45.094,49900.0
2012-10-26 13:00:00,71.77,71.78,71.71,71.73,68600.0,45.094,45.1002,45.0563,45.0688,68600.0
2012-10-26 13:05:00,71.73,71.75,71.7,71.72,71300.0,45.0688,45.0814,45.05,45.0625,71300.0
2012-10-26 13:10:00,71.7,71.78,71.69,71.72,43400.0,45.05,45.1002,45.0437,45.0625,43400.0
2012-10-26 13:15:00,71.71,71.75,71.68,71.72,63700.0,45.0563,45.0814,45.0374,45.0625,63700.0
2012-10-26 13:20:00,71.7,71.7,71.63,71.67,130700.0,45.05,45.05,45.006,45.0311,130700.0
2012-10-26 13:25:00,71.68,71.77,71.66,71.77,44300.0,45.0374,45.094,45.0248,45.094,44300.0
2012-10-26 13:30:00,71.76,71.94,71.72,71.88,128600.0,45.0877,45.2008,45.0625,45.1631,128600.0
2012-10-26 13:35:00,71.88,72.0,71.88,71.92,156200.0,45.1631,45.2385,45.1631,45.1882,156200.0
2012-10-26 13:40:00,71.92,71.97,71.85,71.95,114800.0,45.1882,45.2196,45.1442,45.2071,114800.0
2012-10-26 13:45:00,71.95,71.97,71.88,71.95,250000.0,45.2071,45.2196,45.1631,45.2071,250000.0
2012-10-26 13:50:00,71.96,71.98,71.89,71.96,45600.0,45.2133,45.2259,45.1694,45.2133,45600.0
2012-10-26 13:55:00,71.96,71.99,71.89,71.91,44200.0,45.2133,45.2322,45.1694,45.1819,44200.0
2012-10-26 14:00:00,71.92,71.92,71.89,71.91,25300.0,45.1882,45.1882,45.1694,45.1819,25300.0
2012-10-26 14:05:00,71.91,71.95,71.87,71.93,108600.0,45.1819,45.2071,45.1568,45.1945,108600.0
2012-10-26 14:10:00,71.93,71.96,71.88,71.92,124300.0,45.1945,45.2133,45.1631,45.1882,124300.0
2012-10-26 14:15:00,71.92,71.96,71.87,71.95,137500.0,45.1882,45.2133,45.1568,45.2071,137500.0
2012-10-26 14:20:00,71.95,71.95,71.89,71.9,34600.0,45.2071,45.2071,45.1694,45.1756,34600.0
2012-10-26 14:25:00,71.9,71.99,71.9,71.96,85600.0,45.1756,45.2322,45.1756,45.2133,85600.0
2012-10-26 14:30:00,71.96,72.1,71.95,72.08,195000.0,45.2133,45.3013,45.2071,45.2887,195000.0
2012-10-26 14:35:00,72.08,72.1,71.99,72.02,165400.0,45.2887,45.3013,45.2322,45.251,165400.0
2012-10-26 14:40:00,72.02,72.02,71.93,71.99,115100.0,45.251,45.251,45.1945,45.2322,115100.0
2012-10-26 14:45:00,71.98,71.99,71.92,71.92,68900.0,45.2259,45.2322,45.1882,45.1882,68900.0
2012-10-26 14:50:00,71.92,72.02,71.91,71.99,133500.0,45.1882,45.251,45.1819,45.2322,133500.0
2012-10-26 14:55:00,71.98,72.0,71.94,71.97,42000.0,45.2259,45.2385,45.2008,45.2196,42000.0
2012-10-26 15:00:00,71.96,72.03,71.95,72.01,47100.0,45.2133,45.2573,45.2071,45.2448,47100.0
2012-10-26 15:05:00,72.01,72.08,72.01,72.08,42800.0,45.2448,45.2887,45.2448,45.2887,42800.0
2012-10-26 15:10:00,72.08,72.2,72.07,72.19,128400.0,45.2887,45.3641,45.2825,45.3578,128400.0
2012-10-26 15:15:00,72.18,72.21,72.1,72.13,103000.0,45.3516,45.3704,45.3013,45.3202,103000.0
2012-10-26 15:20:00,72.13,72.16,72.09,72.14,80900.0,45.3202,45.339,45.295,45.3264,80900.0
2012-10-26 15:25:00,72.14,72.2,72.14,72.19,184800.0,45.3264,45.3641,45.3264,45.3578,184800.0
2012-10-26 15:30:00,72.19,72.27,72.13,72.15,307000.0,45.3578,45.4081,45.3202,45.3327,307000.0
2012-10-26 15:35:00,72.15,72.17,72.04,72.07,153500.0,45.3327,45.3453,45.2636,45.2825,153500.0
2012-10-26 15:40:00,72.07,72.09,72.04,72.06,214000.0,45.2825,45.295,45.2636,45.2762,214000.0
2012-10-26 15:45:00,72.06,72.08,71.9,71.91,417300.0,45.2762,45.2887,45.1756,45.1819,417300.0
2012-10-26 15:50:00,71.91,72.04,71.89,72.04,430200.0,45.1819,45.2636,45.1694,45.2636,430200.0
2012-10-26 15:55:00,72.04,72.04,71.9,71.97,917200.0,45.2636,45.2636,45.1756,45.2196,917200.0
2012-10-31 09:30:00,72.25,72.47,72.09,72.41,217300.0,45.3955,45.5338,45.295,45.4961,217300.0
2012-10-31 09:35:00,72.39,72.45,72.23,72.28,284600.0,45.4835,45.5212,45.383,45.4144,284600.0
2012-10-31 09:40:00,72.27,72.29,72.04,72.2,113000.0,45.4081,45.4207,45.2636,45.3641,113000.0
2012-10-31 09:45:00,72.18,72.28,72.12,72.26,211200.0,45.3516,45.4144,45.3139,45.4018,211200.0
2012-10-31 09:50:00,72.26,72.3,72.18,72.21,128100.0,45.4018,45.427,45.3516,45.3704,128100.0
2012-10-31 09:55:00,72.2,72.29,72.14,72.18,158000.0,45.3641,45.4207,45.3264,45.3516,158000.0
2012-10-31 10:00:00,72.18,72.25,72.1,72.13,157300.0,45.3516,45.3955,45.3013,45.3202,157300.0
2012-10-31 10:05:00,72.13,72.13,72.0,72.05,138700.0,45.3202,45.3202,45.2385,45.2699,138700.0
2012-10-31 10:10:00,72.06,72.06,71.95,71.99,128100.0,45.2762,45.2762,45.2071,45.2322,128100.0
2012-10-31 10:15:00,71.98,72.15,71.95,72.1,142300.0,45.2259,45.3327,45.2071,45.3013,142300.0
2012-10-31 10:20:00,72.09,72.16,72.05,72.15,114000.0,45.295,45.339,45.2699,45.3327,114000.0
2012-10-31 10:25:00,72.14,72.17,72.1,72.14,60900.0,45.3264,45.3453,45.3013,45.3264,60900.0
2012-10-31 10:30:00,72.14,72.14,71.97,72.01,64200.0,45.3264,45.3264,45.2196,45.2448,64200.0
2012-10-31 10:35:00,72.01,72.12,72.0,72.06,78200.0,45.2448,45.3139,45.2385,45.2762,78200.0
2012-10-31 10:40:00,72.05,72.05,71.85,71.87,357900.0,45.2699,45.2699,45.1442,45.1568,357900.0
2012-10-31 10:45:00,71.87,71.93,71.78,71.92,313900.0,45.1568,45.1945,45.1002,45.1882,313900.0
2012-10-31 10:50:00,71.92,71.93,71.78,71.84,143500.0,45.1882,45.1945,45.1002,45.1379,143500.0
2012-10-31 10:55:00,71.84,71.86,71.71,71.81,158200.0,45.1379,45.1505,45.0563,45.1191,158200.0
2012-10-31 11:00:00,71.81,71.81,71.61,71.62,162400.0,45.1191,45.1191,44.9934,44.9997,162400.0
2012-10-31 11:05:00,71.63,71.67,71.57,71.63,226300.0,45.006,45.0311,44.9683,45.006,226300.0
2012-10-31 11:10:00,71.61,71.67,71.59,71.64,223300.0,44.9934,45.0311,44.9809,45.0123,223300.0
2012-10-31 11:15:00,71.64,71.73,71.62,71.73,218300.0,45.0123,45.0688,44.9997,45.0688,218300.0
2012-10-31 11:20:00,71.73,71.8,71.64,71.78,173200.0,45.0688,45.1128,45.0123,45.1002,173200.0
2012-10-31 11:25:00,71.77,71.81,71.71,71.81,102400.0,45.094,45.1191,45.0563,45.1191,102400.0
2012-10-31 11:30:00,71.81,71.85,71.74,71.76,89600.0,45.1191,45.1442,45.0751,45.0877,89600.0
2012-10-31 11:35:00,71.78,71.79,71.73,71.77,126500.0,45.1002,45.1065,45.0688,45.094,126500.0
2012-10-31 11:40:00,71.76,71.82,71.65,71.74,132200.0,45.0877,45.1254,45.0186,45.0751,132200.0
2012-10-31 11:45:00,71.74,71.74,71.66,71.71,130100.0,45.0751,45.0751,45.0248,45.0563,130100.0
2012-10-31 11:50:00,71.7,71.77,71.65,71.72,92700.0,45.05,45.094,45.0186,45.0625,92700.0
2012-10-31 11:55:00,71.72,71.74,71.64,71.68,97900.0,45.0625,45.0751,45.0123,45.0374,97900.0
2012-10-31 12:00:00,71.67,71.69,71.6,71.63,109400.0,45.0311,45.0437,44.9871,45.006,109400.0
2012-10-31 12:05:00,71.64,71.65,71.53,71.57,80400.0,45.0123,45.0186,44.9432,44.9683,80400.0
2012-10-31 12:10:00,71.57,71.6,71.55,71.57,102600.0,44.9683,44.9871,44.9557,44.9683,102600.0
2012-10-31 12:15:00,71.57,71.59,71.47,71.52,122200.0,44.9683,44.9809,44.9055,44.9369,122200.0
2012-10-31 12:20:00,71.52,71.54,71.47,71.48,91200.0,44.9369,44.9494,44.9055,44.9117,91200.0
2012-10-31 12:25:00,71.47,71.55,71.42,71.43,79100.0,44.9055,44.9557,44.874,44.8803,79100.0
2012-10-31 12:30:00,71.44,71.46,71.38,71.45,123400.0,44.8866,44.8992,44.8489,44.8929,123400.0
2012-10-31 12:35:00,71.46,71.5,71.41,71.47,77800.0,44.8992,44.9243,44.8678,44.9055,77800.0
2012-10-31 12:40:00,71.46,71.48,71.39,71.4,34300.0,44.8992,44.9117,44.8552,44.8615,34300.0
2012-10-31 12:45:00,71.4,71.43,71.35,71.4,46100.0,44.8615,44.8803,44.8301,44.8615,46100.0
2012-10-31 12:50:00,71.39,71.49,71.39,71.44,58700.0,44.8552,44.918,44.8552,44.8866,58700.0
2012-10-31 12:55:00,71.44,71.56,71.44,71.55,69800.0,44.8866,44.962,44.8866,44.9557,69800.0
2012-10-31 13:00:00,71.55,71.56,71.49,71.54,111500.0,44.9557,44.962,44.918,44.9494,111500.0
2012-10-31 13:05:00,71.53,71.56,71.46,71.51,47100.0,44.9432,44.962,44.8992,44.9306,47100.0
2012-10-31 13:10:00,71.51,71.56,71.5,71.56,29300.0,44.9306,44.962,44.9243,44.962,29300.0
2012-10-31 13:15:00,71.55,71.57,71.52,71.56,17000.0,44.9557,44.9683,44.9369,44.962,17000.0
2012-10-31 13:20:00,71.57,71.57,71.49,71.52,34100.0,44.9683,44.9683,44.918,44.9369,34100.0
2012-10-31 13:25:00,71.51,71.57,71.51,71.53,38500.0,44.9306,44.9683,44.9306,44.9432,38500.0
2012-10-31 13:30:00,71.52,71.56,71.49,71.51,46900.0,44.9369,44.962,44.918,44.9306,46900.0
2012-10-31 13:35:00,71.52,71.57,71.51,71.53,77900.0,44.9369,44.9683,44.9306,44.9432,77900.0
2012-10-31 13:40:00,71.53,71.53,71.46,71.46,49700.0,44.9432,44.9432,44.8992,44.8992,49700.0
2012-10-31 13:45:00,71.47,71.49,71.43,71.43,22100.0,44.9055,44.918,44.8803,44.8803,22100.0
2012-10-31 13:50:00,71.44,71.46,71.42,71.44,66200.0,44.8866,44.8992,44.874,44.8866,66200.0
2012-10-31 13:55:00,71.44,71.53,71.43,71.5,41500.0,44.8866,44.9432,44.8803,44.9243,41500.0
2012-10-31 14:00:00,71.5,71.56,71.5,71.56,45500.0,44.9243,44.962,44.9243,44.962,45500.0
2012-10-31 14:05:00,71.57,71.63,71.56,71.61,46800.0,44.9683,45.006,44.962,44.9934,46800.0
2012-10-31 14:10:00,71.61,71.63,71.59,71.61,60900.0,44.9934,45.006,44.9809,44.9934,60900.0
2012-10-31 14:15:00,71.6,71.71,71.6,71.71,73600.0,44.9871,45.0563,44.9871,45.0563,73600.0
2012-10-31 14:20:00,71.7,71.75,71.68,71.68,124600.0,45.05,45.0814,45.0374,45.0374,124600.0
2012-10-31 14:25:00,71.69,71.7,71.66,71.68,30000.0,45.0437,45.05,45.0248,45.0374,30000.0
2012-10-31 14:30:00,71.68,71.73,71.67,71.68,49800.0,45.0374,45.0688,45.0311,45.0374,49800.0
2012-10-31 14:35:00,71.69,71.7,71.65,71.67,58300.0,45.0437,45.05,45.0186,45.0311,58300.0
2012-10-31 14:40:00,71.67,71.68,71.59,71.64,31800.0,45.0311,45.0374,44.9809,45.0123,31800.0
2012-10-31 14:45:00,71.65,71.67,71.63,71.66,82600.0,45.0186,45.0311,45.006,45.0248,82600.0
2012-10-31 14:50:00,71.65,71.66,71.59,71.59,109700.0,45.0186,45.0248,44.9809,44.9809,109700.0
2012-10-31 14:55:00,71.6,71.6,71.52,71.55,84800.0,44.9871,44.9871,44.9369,44.9557,84800.0
2012-10-31 15:00:00,71.54,71.55,71.45,71.53,70900.0,44.9494,44.9557,44.8929,44.9432,70900.0
2012-10-31 15:05:00,71.52,71.64,71.52,71.63,44500.0,44.9369,45.0123,44.9369,45.006,44500.0
2012-10-31 15:10:00,71.63,71.77,71.6,71.76,105200.0,45.006,45.094,44.9871,45.0877,105200.0
2012-10-31 15:15:00,71.77,71.84,71.76,71.77,159600.0,45.094,45.1379,45.0877,45.094,159600.0
2012-10-31 15:20:00,71.76,71.81,71.68,71.71,367000.0,45.0877,45.1191,45.0374,45.0563,367000.0
2012-10-31 15:25:00,71.71,71.84,71.71,71.81,99900.0,45.0563,45.1379,45.0563,45.1191,99900.0
2012-10-31 15:30:00,71.81,71.84,71.75,71.79,113600.0,45.1191,45.1379,45.0814,45.1065,113600.0
2012-10-31 15:35:00,71.79,71.87,71.77,71.83,191900.0,45.1065,45.1568,45.094,45.1317,191900.0
2012-10-31 15:40:00,71.83,71.84,71.75,71.8,120400.0,45.1317,45.1379,45.0814,45.1128,120400.0
2012-10-31 15:45:00,71.8,71.84,71.73,71.84,269500.0,45.1128,45.1379,45.0688,45.1379,269500.0
2012-10-31 15:50:00,71.83,71.86,71.81,71.86,296800.0,45.1317,45.1505,45.1191,45.1505,296800.0
2012-10-31 15:55:00,71.86,71.97,71.83,71.84,980700.0,45.1505,45.2196,45.1317,45.1379,980700.0
2012-11-01 09:30:00,71.69,71.7,71.54,71.69,132000.0,45.0437,45.05,44.9494,45.0437,132000.0
2012-11-01 09:35:00,71.69,71.8,71.67,71.69,151900.0,45.0437,45.1128,45.0311,45.0437,151900.0
2012-11-01 09:40:00,71.7,71.75,71.62,71.63,96400.0,45.05,45.0814,44.9997,45.006,96400.0
2012-11-01 09:45:00,71.63,71.78,71.63,71.76,110300.0,45.006,45.1002,45.006,45.0877,110300.0
2012-11-01 09:50:00,71.76,71.9,71.74,71.83,185400.0,45.0877,45.1756,45.0751,45.1317,185400.0
2012-11-01 09:55:00,71.83,71.94,71.78,71.9,180700.0,45.1317,45.2008,45.1002,45.1756,180700.0
2012-11-01 10:00:00,71.88,72.18,71.88,72.1,377600.0,45.1631,45.3516,45.1631,45.3013,377600.0
2012-11-01 10:05:00,72.1,72.15,72.04,72.1,356600.0,45.3013,45.3327,45.2636,45.3013,356600.0
2012-11-01 10:10:00,72.09,72.19,72.06,72.1,297500.0,45.295,45.3578,45.2762,45.3013,297500.0
2012-11-01 10:15:00,72.11,72.27,72.09,72.18,250900.0,45.3076,45.4081,45.295,45.3516,250900.0
2012-11-01 10:20:00,72.18,72.22,72.11,72.11,111900.0,45.3516,45.3767,45.3076,45.3076,111900.0
2012-11-01 10:25:00,72.1,72.13,72.01,72.03,129400.0,45.3013,45.3202,45.2448,45.2573,129400.0
2012-11-01 10:30:00,72.04,72.11,72.03,72.08,120200.0,45.2636,45.3076,45.2573,45.2887,120200.0
2012-11-01 10:35:00,72.08,72.09,72.03,72.09,67000.0,45.2887,45.295,45.2573,45.295,67000.0
2012-11-01 10:40:00,72.1,72.15,72.08,72.14,108200.0,45.3013,45.3327,45.2887,45.3264,108200.0
2012-11-01 10:45:00,72.15,72.2,72.11,72.12,104500.0,45.3327,45.3641,45.3076,45.3139,104500.0
2012-11-01 10:50:00,72.13,72.19,72.1,72.19,143900.0,45.3202,45.3578,45.3013,45.3578,143900.0
2012-11-01 10:55:00,72.18,72.22,72.17,72.2,94600.0,45.3516,45.3767,45.3453,45.3641,94600.0
2012-11-01 11:00:00,72.21,72.23,72.07,72.12,83800.0,45.3704,45.383,45.2825,45.3139,83800.0
2012-11-01 11:05:00,72.12,72.18,72.11,72.18,63600.0,45.3139,45.3516,45.3076,45.3516,63600.0
2012-11-01 11:10:00,72.19,72.24,72.18,72.19,125200.0,45.3578,45.3893,45.3516,45.3578,125200.0
2012-11-01 11:15:00,72.2,72.2,72.06,72.08,89900.0,45.3641,45.3641,45.2762,45.2887,89900.0
2012-11-01 11:20:00,72.09,72.15,72.05,72.15,272100.0,45.295,45.3327,45.2699,45.3327,272100.0
2012-11-01 11:25:00,72.16,72.21,72.12,72.17,53200.0,45.339,45.3704,45.3139,45.3453,53200.0
2012-11-01 11:30:00,72.16,72.22,72.15,72.21,59700.0,45.339,45.3767,45.3327,45.3704,59700.0
2012-11-01 11:35:00,72.22,72.24,72.18,72.23,93100.0,45.3767,45.3893,45.3516,45.383,93100.0
2012-11-01 11:40:00,72.22,72.26,72.18,72.24,50400.0,45.3767,45.4018,45.3516,45.3893,50400.0
2012-11-01 11:45:00,72.24,72.33,72.24,72.28,318200.0,45.3893,45.4458,45.3893,45.4144,318200.0
2012-11-01 11:50:00,72.29,72.31,72.26,72.28,68900.0,45.4207,45.4332,45.4018,45.4144,68900.0
2012-11-01 11:55:00,72.28,72.32,72.25,72.32,255000.0,45.4144,45.4395,45.3955,45.4395,255000.0
2012-11-01 12:00:00,72.32,72.38,72.3,72.36,118400.0,45.4395,45.4772,45.427,45.4647,118400.0
2012-11-01 12:05:00,72.37,72.4,72.3,72.31,58600.0,45.4709,45.4898,45.427,45.4332,58600.0
2012-11-01 12:10:00,72.31,72.33,72.26,72.29,53300.0,45.4332,45.4458,45.4018,45.4207,53300.0
2012-11-01 12:15:00,72.29,72.3,72.22,72.24,71300.0,45.4207,45.427,45.3767,45.3893,71300.0
2012-11-01 12:20:00,72.26,72.27,72.19,72.23,89400.0,45.4018,45.4081,45.3578,45.383,89400.0
2012-11-01 12:25:00,72.22,72.23,72.19,72.23,38500.0,45.3767,45.383,45.3578,45.383,38500.0
2012-11-01 12:30:00,72.23,72.25,72.2,72.2,39500.0,45.383,45.3955,45.3641,45.3641,39500.0
2012-11-01 12:35:00,72.21,72.24,72.15,72.18,72500.0,45.3704,45.3893,45.3327,45.3516,72500.0
2012-11-01 12:40:00,72.18,72.18,72.1,72.14,53100.0,45.3516,45.3516,45.3013,45.3264,53100.0
2012-11-01 12:45:00,72.14,72.18,72.1,72.1,48000.0,45.3264,45.3516,45.3013,45.3013,48000.0
2012-11-01 12:50:00,72.09,72.12,72.07,72.07,37100.0,45.295,45.3139,45.2825,45.2825,37100.0
2012-11-01 12:55:00,72.07,72.12,72.07,72.07,52200.0,45.2825,45.3139,45.2825,45.2825,52200.0
2012-11-01 13:00:00,72.06,72.07,72.02,72.03,35600.0,45.2762,45.2825,45.251,45.2573,35600.0
2012-11-01 13:05:00,72.02,72.11,72.01,72.09,36900.0,45.251,45.3076,45.2448,45.295,36900.0
2012-11-01 13:10:00,72.09,72.11,72.07,72.11,38500.0,45.295,45.3076,45.2825,45.3076,38500.0
2012-11-01 13:15:00,72.11,72.12,72.05,72.11,19700.0,45.3076,45.3139,45.2699,45.3076,19700.0
2012-11-01 13:20:00,72.12,72.13,72.01,72.07,56600.0,45.3139,45.3202,45.2448,45.2825,56600.0
2012-11-01 13:25:00,72.07,72.08,72.02,72.03,58100.0,45.2825,45.2887,45.251,45.2573,58100.0
2012-11-01 13:30:00,72.03,72.05,71.99,72.04,56900.0,45.2573,45.2699,45.2322,45.2636,56900.0
2012-11-01 13:35:00,72.04,72.12,71.99,72.06,35700.0,45.2636,45.3139,45.2322,45.2762,35700.0
2012-11-01 13:40:00,72.06,72.08,72.0,72.01,42700.0,45.2762,45.2887,45.2385,45.2448,42700.0
2012-11-01 13:45:00,72.02,72.06,72.0,72.02,40300.0,45.251,45.2762,45.2385,45.251,40300.0
2012-11-01 13:50:00,72.01,72.06,72.01,72.03,31900.0,45.2448,45.2762,45.2448,45.2573,31900.0
2012-11-01 13:55:00,72.03,72.06,72.01,72.05,30600.0,45.2573,45.2762,45.2448,45.2699,30600.0
2012-11-01 14:00:00,72.05,72.1,72.01,72.04,53000.0,45.2699,45.3013,45.2448,45.2636,53000.0
2012-11-01 14:05:00,72.03,72.07,72.01,72.06,30100.0,45.2573,45.2825,45.2448,45.2762,30100.0
2012-11-01 14:10:00,72.05,72.13,72.05,72.13,53100.0,45.2699,45.3202,45.2699,45.3202,53100.0
2012-11-01 14:15:00,72.14,72.16,72.11,72.12,114000.0,45.3264,45.339,45.3076,45.3139,114000.0
2012-11-01 14:20:00,72.13,72.21,72.13,72.17,84200.0,45.3202,45.3704,45.3202,45.3453,84200.0
2012-11-01 14:25:00,72.17,72.19,72.13,72.17,127000.0,45.3453,45.3578,45.3202,45.3453,127000.0
2012-11-01 14:30:00,72.17,72.22,72.16,72.21,91400.0,45.3453,45.3767,45.339,45.3704,91400.0
2012-11-01 14:35:00,72.22,72.25,72.18,72.24,56700.0,45.3767,45.3955,45.3516,45.3893,56700.0
2012-11-01 14:40:00,72.24,72.26,72.22,72.26,76900.0,45.3893,45.4018,45.3767,45.4018,76900.0
2012-11-01 14:45:00,72.27,72.28,72.22,72.28,99900.0,45.4081,45.4144,45.3767,45.4144,99900.0
2012-11-01 14:50:00,72.27,72.35,72.26,72.34,54000.0,45.4081,45.4584,45.4018,45.4521,54000.0
2012-11-01 14:55:00,72.34,72.38,72.33,72.34,106100.0,45.4521,45.4772,45.4458,45.4521,106100.0
2012-11-01 15:00:00,72.34,72.37,72.31,72.32,62000.0,45.4521,45.4709,45.4332,45.4395,62000.0
2012-11-01 15:05:00,72.32,72.33,72.31,72.32,33500.0,45.4395,45.4458,45.4332,45.4395,33500.0
2012-11-01 15:10:00,72.31,72.31,72.28,72.31,136200.0,45.4332,45.4332,45.4144,45.4332,136200.0
2012-11-01 15:15:00,72.32,72.34,72.3,72.32,82000.0,45.4395,45.4521,45.427,45.4395,82000.0
2012-11-01 15:20:00,72.32,72.32,72.2,72.21,97600.0,45.4395,45.4395,45.3641,45.3704,97600.0
2012-11-01 15:25:00,72.22,72.25,72.21,72.21,46900.0,45.3767,45.3955,45.3704,45.3704,46900.0
2012-11-01 15:30:00,72.2,72.26,72.2,72.25,87200.0,45.3641,45.4018,45.3641,45.3955,87200.0
2012-11-01 15:35:00,72.25,72.25,72.15,72.17,109500.0,45.3955,45.3955,45.3327,45.3453,109500.0
2012-11-01 15:40:00,72.18,72.24,72.17,72.21,137300.0,45.3516,45.3893,45.3453,45.3704,137300.0
2012-11-01 15:45:00,72.22,72.3,72.21,72.28,125900.0,45.3767,45.427,45.3704,45.4144,125900.0
2012-11-01 15:50:00,72.29,72.3,72.21,72.26,359900.0,45.4207,45.427,45.3704,45.4018,359900.0
2012-11-01 15:55:00,72.27,72.32,72.19,72.29,733800.0,45.4081,45.4395,45.3578,45.4207,733800.0
2012-11-02 09:30:00,72.45,72.69,72.45,72.52,167800.0,45.5212,45.672,45.5212,45.5652,167800.0
2012-11-02 09:35:00,72.51,72.67,72.51,72.56,84800.0,45.5589,45.6594,45.5589,45.5903,84800.0
2012-11-02 09:40:00,72.56,72.56,72.38,72.39,192000.0,45.5903,45.5903,45.4772,45.4835,192000.0
2012-11-02 09:45:00,72.39,72.43,72.24,72.27,107700.0,45.4835,45.5086,45.3893,45.4081,107700.0
2012-11-02 09:50:00,72.27,72.27,72.11,72.21,151800.0,45.4081,45.4081,45.3076,45.3704,151800.0
2012-11-02 09:55:00,72.21,72.22,72.09,72.12,98800.0,45.3704,45.3767,45.295,45.3139,98800.0
2012-11-02 10:00:00,72.13,72.2,72.06,72.09,135400.0,45.3202,45.3641,45.2762,45.295,135400.0
2012-11-02 10:05:00,72.09,72.1,71.97,72.06,184400.0,45.295,45.3013,45.2196,45.2762,184400.0
2012-11-02 10:10:00,72.06,72.08,71.94,71.95,209900.0,45.2762,45.2887,45.2008,45.2071,209900.0
2012-11-02 10:15:00,71.95,71.97,71.87,71.91,101400.0,45.2071,45.2196,45.1568,45.1819,101400.0
2012-11-02 10:20:00,71.9,71.9,71.67,71.72,267900.0,45.1756,45.1756,45.0311,45.0625,267900.0
2012-11-02 10:25:00,71.72,71.76,71.69,71.75,152100.0,45.0625,45.0877,45.0437,45.0814,152100.0
2012-11-02 10:30:00,71.75,71.87,71.72,71.85,212000.0,45.0814,45.1568,45.0625,45.1442,212000.0
2012-11-02 10:35:00,71.85,71.88,71.8,71.8,64500.0,45.1442,45.1631,45.1128,45.1128,64500.0
2012-11-02 10:40:00,71.81,71.82,71.62,71.64,203900.0,45.1191,45.1254,44.9997,45.0123,203900.0
2012-11-02 10:45:00,71.64,71.81,71.6,71.81,179000.0,45.0123,45.1191,44.9871,45.1191,179000.0
2012-11-02 10:50:00,71.8,71.81,71.69,71.78,123100.0,45.1128,45.1191,45.0437,45.1002,123100.0
2012-11-02 10:55:00,71.79,71.81,71.7,71.72,84300.0,45.1065,45.1191,45.05,45.0625,84300.0
2012-11-02 11:00:00,71.72,71.75,71.63,71.68,233300.0,45.0625,45.0814,45.006,45.0374,233300.0
2012-11-02 11:05:00,71.68,71.8,71.66,71.72,108700.0,45.0374,45.1128,45.0248,45.0625,108700.0
2012-11-02 11:10:00,71.72,71.81,71.69,71.78,130800.0,45.0625,45.1191,45.0437,45.1002,130800.0
2012-11-02 11:15:00,71.78,71.78,71.68,71.72,49900.0,45.1002,45.1002,45.0374,45.0625,49900.0
2012-11-02 11:20:00,71.72,71.79,71.7,71.75,60200.0,45.0625,45.1065,45.05,45.0814,60200.0
2012-11-02 11:25:00,71.74,71.81,71.71,71.78,70100.0,45.0751,45.1191,45.0563,45.1002,70100.0
2012-11-02 11:30:00,71.77,71.77,71.66,71.72,94300.0,45.094,45.094,45.0248,45.0625,94300.0
2012-11-02 11:35:00,71.74,71.85,71.74,71.79,73700.0,45.0751,45.1442,45.0751,45.1065,73700.0
2012-11-02 11:40:00,71.8,71.81,71.71,71.71,52200.0,45.1128,45.1191,45.0563,45.0563,52200.0
2012-11-02 11:45:00,71.72,71.76,71.67,71.68,104900.0,45.0625,45.0877,45.0311,45.0374,104900.0
2012-11-02 11:50:00,71.67,71.75,71.67,71.74,110500.0,45.0311,45.0814,45.0311,45.0751,110500.0
2012-11-02 11:55:00,71.73,71.75,71.68,71.69,26000.0,45.0688,45.0814,45.0374,45.0437,26000.0
2012-11-02 12:00:00,71.7,71.72,71.63,71.63,57100.0,45.05,45.0625,45.006,45.006,57100.0
2012-11-02 12:05:00,71.64,71.66,71.6,71.63,59100.0,45.0123,45.0248,44.9871,45.006,59100.0
2012-11-02 12:10:00,71.64,71.65,71.57,71.6,43100.0,45.0123,45.0186,44.9683,44.9871,43100.0
2012-11-02 12:15:00,71.6,71.62,71.55,71.61,71300.0,44.9871,44.9997,44.9557,44.9934,71300.0
2012-11-02 12:20:00,71.6,71.64,71.58,71.61,49600.0,44.9871,45.0123,44.9746,44.9934,49600.0
2012-11-02 12:25:00,71.6,71.65,71.59,71.62,93400.0,44.9871,45.0186,44.9809,44.9997,93400.0
2012-11-02 12:30:00,71.62,71.64,71.61,71.62,64700.0,44.9997,45.0123,44.9934,44.9997,64700.0
2012-11-02 12:35:00,71.62,71.64,71.59,71.61,54200.0,44.9997,45.0123,44.9809,44.9934,54200.0
2012-11-02 12:40:00,71.61,71.66,71.6,71.64,28900.0,44.9934,45.0248,44.9871,45.0123,28900.0
2012-11-02 12:45:00,71.64,71.68,71.62,71.64,37000.0,45.0123,45.0374,44.9997,45.0123,37000.0
2012-11-02 12:50:00,71.63,71.65,71.59,71.59,29700.0,45.006,45.0186,44.9809,44.9809,29700.0
2012-11-02 12:55:00,71.58,71.6,71.53,71.6,71100.0,44.9746,44.9871,44.9432,44.9871,71100.0
2012-11-02 13:00:00,71.59,71.63,71.58,71.59,22400.0,44.9809,45.006,44.9746,44.9809,22400.0
2012-11-02 13:05:00,71.6,71.6,71.53,71.54,19200.0,44.9871,44.9871,44.9432,44.9494,19200.0
2012-11-02 13:10:00,71.54,71.59,71.53,71.56,35200.0,44.9494,44.9809,44.9432,44.962,35200.0
2012-11-02 13:15:00,71.56,71.57,71.53,71.53,25900.0,44.962,44.9683,44.9432,44.9432,25900.0
2012-11-02 13:20:00,71.52,71.53,71.47,71.49,72400.0,44.9369,44.9432,44.9055,44.918,72400.0
2012-11-02 13:25:00,71.5,71.52,71.48,71.49,38100.0,44.9243,44.9369,44.9117,44.918,38100.0
2012-11-02 13:30:00,71.5,71.56,71.5,71.52,43900.0,44.9243,44.962,44.9243,44.9369,43900.0
2012-11-02 13:35:00,71.51,71.54,71.46,71.49,83600.0,44.9306,44.9494,44.8992,44.918,83600.0
2012-11-02 13:40:00,71.47,71.5,71.45,71.49,51100.0,44.9055,44.9243,44.8929,44.918,51100.0
2012-11-02 13:45:00,71.48,71.5,71.42,71.42,48300.0,44.9117,44.9243,44.874,44.874,48300.0
2012-11-02 13:50:00,71.43,71.43,71.28,71.29,166600.0,44.8803,44.8803,44.7861,44.7924,166600.0
2012-11-02 13:55:00,71.29,71.32,71.22,71.25,77600.0,44.7924,44.8112,44.7484,44.7672,77600.0
2012-11-02 14:00:00,71.24,71.24,71.14,71.14,86700.0,44.761,44.761,44.6981,44.6981,86700.0
2012-11-02 14:05:00,71.15,71.19,71.12,71.17,192200.0,44.7044,44.7295,44.6856,44.717,192200.0
2012-11-02 14:10:00,71.17,71.18,71.13,71.14,67700.0,44.717,44.7233,44.6918,44.6981,67700.0
2012-11-02 14:15:00,71.14,71.15,71.09,71.1,49000.0,44.6981,44.7044,44.6667,44.673,49000.0
2012-11-02 14:20:00,71.1,71.12,71.08,71.1,61500.0,44.673,44.6856,44.6604,44.673,61500.0
2012-11-02 14:25:00,71.11,71.11,71.06,71.1,106500.0,44.6793,44.6793,44.6479,44.673,106500.0
2012-11-02 14:30:00,71.09,71.1,71.03,71.05,115400.0,44.6667,44.673,44.629,44.6416,115400.0
2012-11-02 14:35:00,71.05,71.05,70.88,70.89,139200.0,44.6416,44.6416,44.5348,44.541,139200.0
2012-11-02 14:40:00,70.89,70.9,70.83,70.87,118400.0,44.541,44.5473,44.5033,44.5285,118400.0
2012-11-02 14:45:00,70.86,70.93,70.82,70.89,184000.0,44.5222,44.5662,44.4971,44.541,184000.0
2012-11-02 14:50:00,70.89,71.01,70.88,70.96,79900.0,44.541,44.6164,44.5348,44.585,79900.0
2012-11-02 14:55:00,70.96,71.05,70.94,71.04,137200.0,44.585,44.6416,44.5725,44.6353,137200.0
2012-11-02 15:00:00,71.04,71.07,71.01,71.04,102700.0,44.6353,44.6541,44.6164,44.6353,102700.0
2012-11-02 15:05:00,71.04,71.07,71.0,71.0,142800.0,44.6353,44.6541,44.6102,44.6102,142800.0
2012-11-02 15:10:00,70.99,71.05,70.96,71.02,89500.0,44.6039,44.6416,44.585,44.6227,89500.0
2012-11-02 15:15:00,71.01,71.14,70.98,71.1,127800.0,44.6164,44.6981,44.5976,44.673,127800.0
2012-11-02 15:20:00,71.1,71.19,71.06,71.09,90600.0,44.673,44.7295,44.6479,44.6667,90600.0
2012-11-02 15:25:00,71.08,71.15,71.05,71.12,197000.0,44.6604,44.7044,44.6416,44.6856,197000.0
2012-11-02 15:30:00,71.11,71.11,70.95,71.03,230800.0,44.6793,44.6793,44.5787,44.629,230800.0
2012-11-02 15:35:00,71.03,71.06,70.95,71.01,376500.0,44.629,44.6479,44.5787,44.6164,376500.0
2012-11-02 15:40:00,71.01,71.1,71.01,71.07,243600.0,44.6164,44.673,44.6164,44.6541,243600.0
2012-11-02 15:45:00,71.06,71.07,70.87,70.96,529000.0,44.6479,44.6541,44.5285,44.585,529000.0
2012-11-02 15:50:00,70.96,71.08,70.96,71.03,533600.0,44.585,44.6604,44.585,44.629,533600.0
2012-11-02 15:55:00,71.04,71.14,71.03,71.04,952500.0,44.6353,44.6981,44.629,44.6353,952500.0
2012-11-05 09:30:00,70.92,71.07,70.84,71.05,166100.0,44.5599,44.6541,44.5096,44.6416,166100.0
2012-11-05 09:35:00,71.05,71.16,71.0,71.11,332900.0,44.6416,44.7107,44.6102,44.6793,332900.0
2012-11-05 09:40:00,71.12,71.18,71.03,71.1,96500.0,44.6856,44.7233,44.629,44.673,96500.0
2012-11-05 09:45:00,71.1,71.21,70.98,71.03,111400.0,44.673,44.7421,44.5976,44.629,111400.0
2012-11-05 09:50:00,71.03,71.13,70.99,71.04,73500.0,44.629,44.6918,44.6039,44.6353,73500.0
2012-11-05 09:55:00,71.05,71.14,71.03,71.08,109700.0,44.6416,44.6981,44.629,44.6604,109700.0
2012-11-05 10:00:00,71.06,71.12,70.97,71.01,80900.0,44.6479,44.6856,44.5913,44.6164,80900.0
2012-11-05 10:05:00,71.0,71.04,70.95,71.0,82200.0,44.6102,44.6353,44.5787,44.6102,82200.0
2012-11-05 10:10:00,71.0,71.14,71.0,71.14,79100.0,44.6102,44.6981,44.6102,44.6981,79100.0
2012-11-05 10:15:00,71.14,71.16,71.06,71.14,101500.0,44.6981,44.7107,44.6479,44.6981,101500.0
2012-11-05 10:20:00,71.13,71.26,71.13,71.23,226400.0,44.6918,44.7735,44.6918,44.7547,226400.0
2012-11-05 10:25:00,71.22,71.26,71.17,71.2,88500.0,44.7484,44.7735,44.717,44.7358,88500.0
2012-11-05 10:30:00,71.21,71.32,71.15,71.31,132200.0,44.7421,44.8112,44.7044,44.8049,132200.0
2012-11-05 10:35:00,71.3,71.41,71.28,71.41,87700.0,44.7987,44.8678,44.7861,44.8678,87700.0
2012-11-05 10:40:00,71.4,71.46,71.39,71.41,85100.0,44.8615,44.8992,44.8552,44.8678,85100.0
2012-11-05 10:45:00,71.42,71.42,71.35,71.39,35800.0,44.874,44.874,44.8301,44.8552,35800.0
2012-11-05 10:50:00,71.39,71.43,71.36,71.41,72700.0,44.8552,44.8803,44.8364,44.8678,72700.0
2012-11-05 10:55:00,71.43,71.46,71.38,71.46,49200.0,44.8803,44.8992,44.8489,44.8992,49200.0
2012-11-05 11:00:00,71.46,71.52,71.44,71.51,59400.0,44.8992,44.9369,44.8866,44.9306,59400.0
2012-11-05 11:05:00,71.51,71.53,71.49,71.51,46900.0,44.9306,44.9432,44.918,44.9306,46900.0
2012-11-05 11:10:00,71.51,71.53,71.47,71.48,74000.0,44.9306,44.9432,44.9055,44.9117,74000.0
2012-11-05 11:15:00,71.48,71.51,71.44,71.49,106700.0,44.9117,44.9306,44.8866,44.918,106700.0
2012-11-05 11:20:00,71.49,71.53,71.45,71.53,91400.0,44.918,44.9432,44.8929,44.9432,91400.0
2012-11-05 11:25:00,71.52,71.53,71.44,71.46,49500.0,44.9369,44.9432,44.8866,44.8992,49500.0
2012-11-05 11:30:00,71.47,71.49,71.38,71.39,71900.0,44.9055,44.918,44.8489,44.8552,71900.0
2012-11-05 11:35:00,71.39,71.42,71.37,71.42,28400.0,44.8552,44.874,44.8426,44.874,28400.0
2012-11-05 11:40:00,71.41,71.45,71.36,71.4,38100.0,44.8678,44.8929,44.8364,44.8615,38100.0
2012-11-05 11:45:00,71.39,71.39,71.27,71.28,90600.0,44.8552,44.8552,44.7798,44.7861,90600.0
2012-11-05 11:50:00,71.28,71.32,71.27,71.3,101500.0,44.7861,44.8112,44.7798,44.7987,101500.0
2012-11-05 11:55:00,71.31,71.36,71.29,71.35,42700.0,44.8049,44.8364,44.7924,44.8301,42700.0
2012-11-05 12:00:00,71.36,71.36,71.3,71.33,37100.0,44.8364,44.8364,44.7987,44.8175,37100.0
2012-11-05 12:05:00,71.34,71.36,71.33,71.35,24700.0,44.8238,44.8364,44.8175,44.8301,24700.0
2012-11-05 12:10:00,71.34,71.38,71.31,71.35,59400.0,44.8238,44.8489,44.8049,44.8301,59400.0
2012-11-05 12:15:00,71.34,71.36,71.3,71.31,42300.0,44.8238,44.8364,44.7987,44.8049,42300.0
2012-11-05 12:20:00,71.31,71.33,71.25,71.25,87700.0,44.8049,44.8175,44.7672,44.7672,87700.0
2012-11-05 12:25:00,71.26,71.27,71.21,71.23,67300.0,44.7735,44.7798,44.7421,44.7547,67300.0
2012-11-05 12:30:00,71.22,71.22,71.17,71.21,37500.0,44.7484,44.7484,44.717,44.7421,37500.0
2012-11-05 12:35:00,71.2,71.24,71.19,71.23,30200.0,44.7358,44.761,44.7295,44.7547,30200.0
2012-11-05 12:40:00,71.22,71.23,71.14,71.17,96000.0,44.7484,44.7547,44.6981,44.717,96000.0
2012-11-05 12:45:00,71.17,71.2,71.16,71.19,49100.0,44.717,44.7358,44.7107,44.7295,49100.0
2012-11-05 12:50:00,71.19,71.2,71.14,71.15,28000.0,44.7295,44.7358,44.6981,44.7044,28000.0
2012-11-05 12:55:00,71.15,71.24,71.15,71.23,45600.0,44.7044,44.761,44.7044,44.7547,45600.0
2012-11-05 13:00:00,71.24,71.27,71.24,71.26,8900.0,44.761,44.7798,44.761,44.7735,8900.0
2012-11-05 13:05:00,71.26,71.28,71.19,71.28,36600.0,44.7735,44.7861,44.7295,44.7861,36600.0
2012-11-05 13:10:00,71.29,71.34,71.28,71.3,41200.0,44.7924,44.8238,44.7861,44.7987,41200.0
2012-11-05 13:15:00,71.3,71.35,71.26,71.31,45600.0,44.7987,44.8301,44.7735,44.8049,45600.0
2012-11-05 13:20:00,71.33,71.34,71.3,71.34,20500.0,44.8175,44.8238,44.7987,44.8238,20500.0
2012-11-05 13:25:00,71.34,71.39,71.33,71.34,51900.0,44.8238,44.8552,44.8175,44.8238,51900.0
2012-11-05 13:30:00,71.35,71.41,71.33,71.41,34700.0,44.8301,44.8678,44.8175,44.8678,34700.0
2012-11-05 13:35:00,71.41,71.47,71.39,71.46,55400.0,44.8678,44.9055,44.8552,44.8992,55400.0
2012-11-05 13:40:00,71.46,71.5,71.45,71.48,38300.0,44.8992,44.9243,44.8929,44.9117,38300.0
2012-11-05 13:45:00,71.5,71.51,71.41,71.45,44200.0,44.9243,44.9306,44.8678,44.8929,44200.0
2012-11-05 13:50:00,71.45,71.45,71.41,71.43,21300.0,44.8929,44.8929,44.8678,44.8803,21300.0
2012-11-05 13:55:00,71.43,71.46,71.43,71.44,36500.0,44.8803,44.8992,44.8803,44.8866,36500.0
2012-11-05 14:00:00,71.45,71.52,71.43,71.51,42800.0,44.8929,44.9369,44.8803,44.9306,42800.0
2012-11-05 14:05:00,71.52,71.53,71.44,71.48,55400.0,44.9369,44.9432,44.8866,44.9117,55400.0
2012-11-05 14:10:00,71.48,71.49,71.46,71.48,26400.0,44.9117,44.918,44.8992,44.9117,26400.0
2012-11-05 14:15:00,71.48,71.5,71.43,71.46,38100.0,44.9117,44.9243,44.8803,44.8992,38100.0
2012-11-05 14:20:00,71.46,71.49,71.45,71.47,22100.0,44.8992,44.918,44.8929,44.9055,22100.0
2012-11-05 14:25:00,71.47,71.54,71.47,71.52,49500.0,44.9055,44.9494,44.9055,44.9369,49500.0
2012-11-05 14:30:00,71.52,71.57,71.52,71.57,42900.0,44.9369,44.9683,44.9369,44.9683,42900.0
2012-11-05 14:35:00,71.57,71.6,71.52,71.53,25200.0,44.9683,44.9871,44.9369,44.9432,25200.0
2012-11-05 14:40:00,71.53,71.59,71.52,71.56,51900.0,44.9432,44.9809,44.9369,44.962,51900.0
2012-11-05 14:45:00,71.57,71.62,71.57,71.6,53100.0,44.9683,44.9997,44.9683,44.9871,53100.0
2012-11-05 14:50:00,71.6,71.66,71.59,71.63,60300.0,44.9871,45.0248,44.9809,45.006,60300.0
2012-11-05 14:55:00,71.62,71.64,71.59,71.59,29700.0,44.9997,45.0123,44.9809,44.9809,29700.0
2012-11-05 15:00:00,71.59,71.64,71.58,71.64,49700.0,44.9809,45.0123,44.9746,45.0123,49700.0
2012-11-05 15:05:00,71.64,71.65,71.59,71.63,83300.0,45.0123,45.0186,44.9809,45.006,83300.0
2012-11-05 15:10:00,71.64,71.64,71.59,71.62,332600.0,45.0123,45.0123,44.9809,44.9997,332600.0
2012-11-05 15:15:00,71.62,71.62,71.56,71.59,98700.0,44.9997,44.9997,44.962,44.9809,98700.0
2012-11-05 15:20:00,71.57,71.67,71.56,71.66,113900.0,44.9683,45.0311,44.962,45.0248,113900.0
2012-11-05 15:25:00,71.66,71.69,71.63,71.66,98700.0,45.0248,45.0437,45.006,45.0248,98700.0
2012-11-05 15:30:00,71.67,71.67,71.56,71.57,260800.0,45.0311,45.0311,44.962,44.9683,260800.0
2012-11-05 15:35:00,71.57,71.66,71.57,71.64,251300.0,44.9683,45.0248,44.9683,45.0123,251300.0
2012-11-05 15:40:00,71.65,71.74,71.65,71.73,164600.0,45.0186,45.0751,45.0186,45.0688,164600.0
2012-11-05 15:45:00,71.73,71.79,71.72,71.75,269100.0,45.0688,45.1065,45.0625,45.0814,269100.0
2012-11-05 15:50:00,71.75,71.78,71.71,71.73,374800.0,45.0814,45.1002,45.0563,45.0688,374800.0
2012-11-05 15:55:00,71.72,71.74,71.63,71.65,519500.0,45.0625,45.0751,45.006,45.0186,519500.0
2012-11-06 09:30:00,71.97,72.08,71.92,72.08,99000.0,45.2196,45.2887,45.1882,45.2887,99000.0
2012-11-06 09:35:00,72.1,72.28,72.07,72.25,147900.0,45.3013,45.4144,45.2825,45.3955,147900.0
2012-11-06 09:40:00,72.26,72.3,72.24,72.28,117600.0,45.4018,45.427,45.3893,45.4144,117600.0
2012-11-06 09:45:00,72.27,72.29,72.24,72.29,124500.0,45.4081,45.4207,45.3893,45.4207,124500.0
2012-11-06 09:50:00,72.3,72.33,72.23,72.32,77200.0,45.427,45.4458,45.383,45.4395,77200.0
2012-11-06 09:55:00,72.32,72.4,72.28,72.4,128000.0,45.4395,45.4898,45.4144,45.4898,128000.0
2012-11-06 10:00:00,72.4,72.41,72.33,72.38,206300.0,45.4898,45.4961,45.4458,45.4772,206300.0
2012-11-06 10:05:00,72.38,72.39,72.31,72.34,139600.0,45.4772,45.4835,45.4332,45.4521,139600.0
2012-11-06 10:10:00,72.34,72.36,72.28,72.28,82400.0,45.4521,45.4647,45.4144,45.4144,82400.0
2012-11-06 10:15:00,72.28,72.28,72.2,72.2,85400.0,45.4144,45.4144,45.3641,45.3641,85400.0
2012-11-06 10:20:00,72.2,72.25,72.18,72.23,60300.0,45.3641,45.3955,45.3516,45.383,60300.0
2012-11-06 10:25:00,72.23,72.23,72.12,72.15,92900.0,45.383,45.383,45.3139,45.3327,92900.0
2012-11-06 10:30:00,72.15,72.16,72.05,72.14,133500.0,45.3327,45.339,45.2699,45.3264,133500.0
2012-11-06 10:35:00,72.14,72.25,72.11,72.25,109900.0,45.3264,45.3955,45.3076,45.3955,109900.0
2012-11-06 10:40:00,72.25,72.4,72.25,72.35,93500.0,45.3955,45.4898,45.3955,45.4584,93500.0
2012-11-06 10:45:00,72.36,72.45,72.34,72.34,130200.0,45.4647,45.5212,45.4521,45.4521,130200.0
2012-11-06 10:50:00,72.34,72.37,72.31,72.31,36300.0,45.4521,45.4709,45.4332,45.4332,36300.0
2012-11-06 10:55:00,72.32,72.41,72.31,72.36,84300.0,45.4395,45.4961,45.4332,45.4647,84300.0
2012-11-06 11:00:00,72.35,72.38,72.29,72.29,40500.0,45.4584,45.4772,45.4207,45.4207,40500.0
2012-11-06 11:05:00,72.3,72.32,72.28,72.3,58400.0,45.427,45.4395,45.4144,45.427,58400.0
2012-11-06 11:10:00,72.3,72.4,72.29,72.39,27200.0,45.427,45.4898,45.4207,45.4835,27200.0
2012-11-06 11:15:00,72.4,72.41,72.33,72.41,77000.0,45.4898,45.4961,45.4458,45.4961,77000.0
2012-11-06 11:20:00,72.41,72.42,72.33,72.41,43900.0,45.4961,45.5024,45.4458,45.4961,43900.0
2012-11-06 11:25:00,72.41,72.42,72.38,72.4,41200.0,45.4961,45.5024,45.4772,45.4898,41200.0
2012-11-06 11:30:00,72.4,72.45,72.4,72.44,40800.0,45.4898,45.5212,45.4898,45.5149,40800.0
2012-11-06 11:35:00,72.45,72.67,72.44,72.56,339200.0,45.5212,45.6594,45.5149,45.5903,339200.0
2012-11-06 11:40:00,72.57,72.71,72.56,72.71,116900.0,45.5966,45.6846,45.5903,45.6846,116900.0
2012-11-06 11:45:00,72.71,72.75,72.68,72.7,206700.0,45.6846,45.7097,45.6657,45.6783,206700.0
2012-11-06 11:50:00,72.7,72.79,72.7,72.77,109400.0,45.6783,45.7348,45.6783,45.7223,109400.0
2012-11-06 11:55:00,72.77,72.78,72.67,72.68,107200.0,45.7223,45.7286,45.6594,45.6657,107200.0
2012-11-06 12:00:00,72.67,72.85,72.66,72.81,189700.0,45.6594,45.7725,45.6532,45.7474,189700.0
2012-11-06 12:05:00,72.81,72.83,72.73,72.75,87500.0,45.7474,45.76,45.6971,45.7097,87500.0
2012-11-06 12:10:00,72.75,72.8,72.74,72.76,80800.0,45.7097,45.7411,45.7034,45.716,80800.0
2012-11-06 12:15:00,72.76,72.79,72.73,72.74,48400.0,45.716,45.7348,45.6971,45.7034,48400.0
2012-11-06 12:20:00,72.75,72.86,72.74,72.86,112600.0,45.7097,45.7788,45.7034,45.7788,112600.0
2012-11-06 12:25:00,72.86,72.88,72.82,72.87,85400.0,45.7788,45.7914,45.7537,45.7851,85400.0
2012-11-06 12:30:00,72.87,72.9,72.82,72.89,202900.0,45.7851,45.804,45.7537,45.7977,202900.0
2012-11-06 12:35:00,72.9,72.93,72.89,72.91,210900.0,45.804,45.8228,45.7977,45.8102,210900.0
2012-11-06 12:40:00,72.9,72.94,72.83,72.83,328800.0,45.804,45.8291,45.76,45.76,328800.0
2012-11-06 12:45:00,72.82,72.83,72.69,72.69,145400.0,45.7537,45.76,45.672,45.672,145400.0
2012-11-06 12:50:00,72.7,72.81,72.7,72.78,57700.0,45.6783,45.7474,45.6783,45.7286,57700.0
2012-11-06 12:55:00,72.77,72.8,72.73,72.79,43500.0,45.7223,45.7411,45.6971,45.7348,43500.0
2012-11-06 13:00:00,72.8,72.81,72.76,72.8,58700.0,45.7411,45.7474,45.716,45.7411,58700.0
2012-11-06 13:05:00,72.8,72.88,72.8,72.86,52100.0,45.7411,45.7914,45.7411,45.7788,52100.0
2012-11-06 13:10:00,72.87,72.95,72.79,72.94,155900.0,45.7851,45.8354,45.7348,45.8291,155900.0
2012-11-06 13:15:00,72.95,72.95,72.78,72.84,146400.0,45.8354,45.8354,45.7286,45.7663,146400.0
2012-11-06 13:20:00,72.83,72.88,72.79,72.85,103800.0,45.76,45.7914,45.7348,45.7725,103800.0
2012-11-06 13:25:00,72.85,72.9,72.82,72.87,65500.0,45.7725,45.804,45.7537,45.7851,65500.0
2012-11-06 13:30:00,72.88,72.97,72.86,72.92,71100.0,45.7914,45.8479,45.7788,45.8165,71100.0
2012-11-06 13:35:00,72.92,72.97,72.91,72.96,50600.0,45.8165,45.8479,45.8102,45.8417,50600.0
2012-11-06 13:40:00,72.94,72.98,72.91,72.97,24800.0,45.8291,45.8542,45.8102,45.8479,24800.0
2012-11-06 13:45:00,72.97,73.01,72.94,73.0,80900.0,45.8479,45.8731,45.8291,45.8668,80900.0
2012-11-06 13:50:00,73.0,73.02,72.96,73.0,43000.0,45.8668,45.8793,45.8417,45.8668,43000.0
2012-11-06 13:55:00,72.99,73.01,72.94,72.95,101100.0,45.8605,45.8731,45.8291,45.8354,101100.0
2012-11-06 14:00:00,72.95,72.98,72.92,72.95,271000.0,45.8354,45.8542,45.8165,45.8354,271000.0
2012-11-06 14:05:00,72.95,72.95,72.89,72.93,99300.0,45.8354,45.8354,45.7977,45.8228,99300.0
2012-11-06 14:10:00,72.92,72.94,72.89,72.92,61500.0,45.8165,45.8291,45.7977,45.8165,61500.0
2012-11-06 14:15:00,72.91,72.97,72.91,72.96,47400.0,45.8102,45.8479,45.8102,45.8417,47400.0
2012-11-06 14:20:00,72.96,72.98,72.93,72.96,58300.0,45.8417,45.8542,45.8228,45.8417,58300.0
2012-11-06 14:25:00,72.97,73.0,72.97,73.0,47600.0,45.8479,45.8668,45.8479,45.8668,47600.0
2012-11-06 14:30:00,73.0,73.03,72.97,72.98,107800.0,45.8668,45.8856,45.8479,45.8542,107800.0
2012-11-06 14:35:00,72.97,73.04,72.95,73.01,106700.0,45.8479,45.8919,45.8354,45.8731,106700.0
2012-11-06 14:40:00,73.02,73.04,73.0,73.03,43800.0,45.8793,45.8919,45.8668,45.8856,43800.0
2012-11-06 14:45:00,73.04,73.06,72.97,72.99,98400.0,45.8919,45.9045,45.8479,45.8605,98400.0
2012-11-06 14:50:00,72.99,73.03,72.88,72.88,132900.0,45.8605,45.8856,45.7914,45.7914,132900.0
2012-11-06 14:55:00,72.88,72.95,72.87,72.88,109300.0,45.7914,45.8354,45.7851,45.7914,109300.0
2012-11-06 15:00:00,72.89,72.9,72.83,72.85,192300.0,45.7977,45.804,45.76,45.7725,192300.0
2012-11-06 15:05:00,72.85,72.87,72.8,72.81,84100.0,45.7725,45.7851,45.7411,45.7474,84100.0
2012-11-06 15:10:00,72.8,72.84,72.78,72.81,87600.0,45.7411,45.7663,45.7286,45.7474,87600.0
2012-11-06 15:15:00,72.82,72.88,72.82,72.86,108600.0,45.7537,45.7914,45.7537,45.7788,108600.0
2012-11-06 15:20:00,72.87,72.87,72.81,72.83,78300.0,45.7851,45.7851,45.7474,45.76,78300.0
2012-11-06 15:25:00,72.83,72.86,72.74,72.77,76500.0,45.76,45.7788,45.7034,45.7223,76500.0
2012-11-06 15:30:00,72.77,72.8,72.73,72.76,147900.0,45.7223,45.7411,45.6971,45.716,147900.0
2012-11-06 15:35:00,72.76,72.81,72.72,72.81,108200.0,45.716,45.7474,45.6909,45.7474,108200.0
2012-11-06 15:40:00,72.81,72.81,72.76,72.81,216600.0,45.7474,45.7474,45.716,45.7474,216600.0
2012-11-06 15:45:00,72.81,72.88,72.77,72.87,332100.0,45.7474,45.7914,45.7223,45.7851,332100.0
2012-11-06 15:50:00,72.88,72.89,72.7,72.71,469700.0,45.7914,45.7977,45.6783,45.6846,469700.0
2012-11-06 15:55:00,72.72,72.81,72.7,72.76,686600.0,45.6909,45.7474,45.6783,45.716,686600.0
2012-11-07 09:30:00,71.68,71.84,71.49,71.55,579500.0,45.0374,45.1379,44.918,44.9557,579500.0
2012-11-07 09:35:00,71.57,71.57,71.31,71.53,608800.0,44.9683,44.9683,44.8049,44.9432,608800.0
2012-11-07 09:40:00,71.52,71.59,71.42,71.5,521200.0,44.9369,44.9809,44.874,44.9243,521200.0
2012-11-07 09:45:00,71.49,71.58,71.39,71.55,486900.0,44.918,44.9746,44.8552,44.9557,486900.0
2012-11-07 09:50:00,71.55,71.55,71.44,71.44,211200.0,44.9557,44.9557,44.8866,44.8866,211200.0
2012-11-07 09:55:00,71.44,71.46,71.34,71.4,194500.0,44.8866,44.8992,44.8238,44.8615,194500.0
2012-11-07 10:00:00,71.39,71.39,71.24,71.32,216900.0,44.8552,44.8552,44.761,44.8112,216900.0
2012-11-07 10:05:00,71.32,71.38,71.23,71.35,306000.0,44.8112,44.8489,44.7547,44.8301,306000.0
2012-11-07 10:10:00,71.34,71.34,71.23,71.26,151600.0,44.8238,44.8238,44.7547,44.7735,151600.0
2012-11-07 10:15:00,71.25,71.31,71.11,71.12,289600.0,44.7672,44.8049,44.6793,44.6856,289600.0
2012-11-07 10:20:00,71.12,71.2,71.02,71.09,289900.0,44.6856,44.7358,44.6227,44.6667,289900.0
2012-11-07 10:25:00,71.09,71.09,71.01,71.06,250100.0,44.6667,44.6667,44.6164,44.6479,250100.0
2012-11-07 10:30:00,71.05,71.17,71.0,71.13,412700.0,44.6416,44.717,44.6102,44.6918,412700.0
2012-11-07 10:35:00,71.13,71.13,71.05,71.12,161500.0,44.6918,44.6918,44.6416,44.6856,161500.0
2012-11-07 10:40:00,71.12,71.13,71.05,71.05,233600.0,44.6856,44.6918,44.6416,44.6416,233600.0
2012-11-07 10:45:00,71.05,71.06,70.92,70.94,200500.0,44.6416,44.6479,44.5599,44.5725,200500.0
2012-11-07 10:50:00,70.94,70.98,70.8,70.83,302600.0,44.5725,44.5976,44.4845,44.5033,302600.0
2012-11-07 10:55:00,70.83,70.9,70.72,70.74,204900.0,44.5033,44.5473,44.4342,44.4468,204900.0
2012-11-07 11:00:00,70.75,70.9,70.75,70.87,309000.0,44.4531,44.5473,44.4531,44.5285,309000.0
2012-11-07 11:05:00,70.86,70.97,70.85,70.93,173200.0,44.5222,44.5913,44.5159,44.5662,173200.0
2012-11-07 11:10:00,70.94,70.94,70.86,70.89,439100.0,44.5725,44.5725,44.5222,44.541,439100.0
2012-11-07 11:15:00,70.89,70.91,70.77,70.78,142100.0,44.541,44.5536,44.4656,44.4719,142100.0
2012-11-07 11:20:00,70.76,70.83,70.64,70.68,255400.0,44.4594,44.5033,44.384,44.4091,255400.0
2012-11-07 11:25:00,70.66,70.68,70.52,70.56,303400.0,44.3965,44.4091,44.3086,44.3337,303400.0
2012-11-07 11:30:00,70.57,70.59,70.35,70.42,457100.0,44.34,44.3526,44.2018,44.2457,457100.0
2012-11-07 11:35:00,70.41,70.5,70.38,70.5,367600.0,44.2395,44.296,44.2206,44.296,367600.0
2012-11-07 11:40:00,70.51,70.61,70.46,70.57,189100.0,44.3023,44.3651,44.2709,44.34,189100.0
2012-11-07 11:45:00,70.57,70.68,70.48,70.67,173500.0,44.34,44.4091,44.2834,44.4028,173500.0
2012-11-07 11:50:00,70.68,70.75,70.62,70.74,169700.0,44.4091,44.4531,44.3714,44.4468,169700.0
2012-11-07 11:55:00,70.75,70.87,70.72,70.85,143400.0,44.4531,44.5285,44.4342,44.5159,143400.0
2012-11-07 12:00:00,70.85,70.87,70.77,70.85,121000.0,44.5159,44.5285,44.4656,44.5159,121000.0
2012-11-07 12:05:00,70.85,70.93,70.84,70.89,71400.0,44.5159,44.5662,44.5096,44.541,71400.0
2012-11-07 12:10:00,70.89,70.9,70.79,70.82,100100.0,44.541,44.5473,44.4782,44.4971,100100.0
2012-11-07 12:15:00,70.81,70.93,70.81,70.9,89400.0,44.4908,44.5662,44.4908,44.5473,89400.0
2012-11-07 12:20:00,70.89,70.91,70.86,70.9,70400.0,44.541,44.5536,44.5222,44.5473,70400.0
2012-11-07 12:25:00,70.9,70.94,70.85,70.85,85200.0,44.5473,44.5725,44.5159,44.5159,85200.0
2012-11-07 12:30:00,70.84,70.9,70.83,70.9,91800.0,44.5096,44.5473,44.5033,44.5473,91800.0
2012-11-07 12:35:00,70.91,70.96,70.91,70.95,60000.0,44.5536,44.585,44.5536,44.5787,60000.0
2012-11-07 12:40:00,70.94,71.0,70.89,70.99,81500.0,44.5725,44.6102,44.541,44.6039,81500.0
2012-11-07 12:45:00,70.99,71.02,70.93,70.95,89000.0,44.6039,44.6227,44.5662,44.5787,89000.0
2012-11-07 12:50:00,70.94,70.98,70.93,70.94,38100.0,44.5725,44.5976,44.5662,44.5725,38100.0
2012-11-07 12:55:00,70.93,70.94,70.9,70.92,127000.0,44.5662,44.5725,44.5473,44.5599,127000.0
2012-11-07 13:00:00,70.91,70.99,70.9,70.94,115900.0,44.5536,44.6039,44.5473,44.5725,115900.0
2012-11-07 13:05:00,70.95,71.21,70.95,71.2,313300.0,44.5787,44.7421,44.5787,44.7358,313300.0
2012-11-07 13:10:00,71.2,71.23,71.17,71.2,125600.0,44.7358,44.7547,44.717,44.7358,125600.0
2012-11-07 13:15:00,71.21,71.24,71.14,71.15,107800.0,44.7421,44.761,44.6981,44.7044,107800.0
2012-11-07 13:20:00,71.14,71.22,71.14,71.19,113400.0,44.6981,44.7484,44.6981,44.7295,113400.0
2012-11-07 13:25:00,71.19,71.22,71.12,71.13,139000.0,44.7295,44.7484,44.6856,44.6918,139000.0
2012-11-07 13:30:00,71.13,71.15,71.08,71.1,527100.0,44.6918,44.7044,44.6604,44.673,527100.0
2012-11-07 13:35:00,71.1,71.2,71.08,71.15,73700.0,44.673,44.7358,44.6604,44.7044,73700.0
2012-11-07 13:40:00,71.15,71.16,71.08,71.11,173100.0,44.7044,44.7107,44.6604,44.6793,173100.0
2012-11-07 13:45:00,71.11,71.14,71.02,71.04,70600.0,44.6793,44.6981,44.6227,44.6353,70600.0
2012-11-07 13:50:00,71.04,71.07,71.01,71.03,157400.0,44.6353,44.6541,44.6164,44.629,157400.0
2012-11-07 13:55:00,71.02,71.02,70.88,70.9,417200.0,44.6227,44.6227,44.5348,44.5473,417200.0
2012-11-07 14:00:00,70.9,71.04,70.9,71.01,158800.0,44.5473,44.6353,44.5473,44.6164,158800.0
2012-11-07 14:05:00,71.01,71.13,70.98,71.09,101800.0,44.6164,44.6918,44.5976,44.6667,101800.0
2012-11-07 14:10:00,71.09,71.1,70.96,70.97,119500.0,44.6667,44.673,44.585,44.5913,119500.0
2012-11-07 14:15:00,70.97,70.97,70.89,70.95,120600.0,44.5913,44.5913,44.541,44.5787,120600.0
2012-11-07 14:20:00,70.95,71.02,70.93,70.98,103000.0,44.5787,44.6227,44.5662,44.5976,103000.0
2012-11-07 14:25:00,70.99,71.05,70.95,71.05,83800.0,44.6039,44.6416,44.5787,44.6416,83800.0
2012-11-07 14:30:00,71.05,71.05,70.91,70.92,157700.0,44.6416,44.6416,44.5536,44.5599,157700.0
2012-11-07 14:35:00,70.92,70.95,70.88,70.92,128600.0,44.5599,44.5787,44.5348,44.5599,128600.0
2012-11-07 14:40:00,70.92,70.93,70.89,70.92,63200.0,44.5599,44.5662,44.541,44.5599,63200.0
2012-11-07 14:45:00,70.92,70.96,70.88,70.94,69000.0,44.5599,44.585,44.5348,44.5725,69000.0
2012-11-07 14:50:00,70.93,70.94,70.82,70.83,45400.0,44.5662,44.5725,44.4971,44.5033,45400.0
2012-11-07 14:55:00,70.83,71.05,70.83,71.03,137700.0,44.5033,44.6416,44.5033,44.629,137700.0
2012-11-07 15:00:00,71.02,71.05,70.95,70.97,116100.0,44.6227,44.6416,44.5787,44.5913,116100.0
2012-11-07 15:05:00,70.96,70.98,70.86,70.87,148300.0,44.585,44.5976,44.5222,44.5285,148300.0
2012-11-07 15:10:00,70.88,70.96,70.82,70.82,119100.0,44.5348,44.585,44.4971,44.4971,119100.0
2012-11-07 15:15:00,70.82,70.88,70.78,70.85,150300.0,44.4971,44.5348,44.4719,44.5159,150300.0
2012-11-07 15:20:00,70.86,70.98,70.84,70.97,154400.0,44.5222,44.5976,44.5096,44.5913,154400.0
2012-11-07 15:25:00,70.96,71.17,70.91,71.13,240800.0,44.585,44.717,44.5536,44.6918,240800.0
2012-11-07 15:30:00,71.13,71.15,71.05,71.13,233000.0,44.6918,44.7044,44.6416,44.6918,233000.0
2012-11-07 15:35:00,71.13,71.14,71.01,71.01,152900.0,44.6918,44.6981,44.6164,44.6164,152900.0
2012-11-07 15:40:00,71.01,71.11,71.01,71.1,221500.0,44.6164,44.6793,44.6164,44.673,221500.0
2012-11-07 15:45:00,71.1,71.2,70.95,70.98,476900.0,44.673,44.7358,44.5787,44.5976,476900.0
2012-11-07 15:50:00,70.99,71.1,70.95,71.05,685600.0,44.6039,44.673,44.5787,44.6416,685600.0
2012-11-07 15:55:00,71.04,71.05,70.76,70.79,1701500.0,44.6353,44.6416,44.4594,44.4782,1701500.0
2012-11-08 09:30:00,70.8,70.86,70.65,70.86,269600.0,44.4845,44.5222,44.3902,44.5222,269600.0
2012-11-08 09:35:00,70.84,71.03,70.78,71.03,173000.0,44.5096,44.629,44.4719,44.629,173000.0
2012-11-08 09:40:00,71.03,71.07,70.96,70.97,218300.0,44.629,44.6541,44.585,44.5913,218300.0
2012-11-08 09:45:00,70.98,71.06,70.95,71.04,77300.0,44.5976,44.6479,44.5787,44.6353,77300.0
2012-11-08 09:50:00,71.03,71.05,70.94,70.98,129800.0,44.629,44.6416,44.5725,44.5976,129800.0
2012-11-08 09:55:00,70.98,70.98,70.83,70.84,98600.0,44.5976,44.5976,44.5033,44.5096,98600.0
2012-11-08 10:00:00,70.84,70.86,70.73,70.73,82800.0,44.5096,44.5222,44.4405,44.4405,82800.0
2012-11-08 10:05:00,70.73,70.73,70.58,70.58,125200.0,44.4405,44.4405,44.3463,44.3463,125200.0
2012-11-08 10:10:00,70.58,70.65,70.57,70.62,153800.0,44.3463,44.3902,44.34,44.3714,153800.0
2012-11-08 10:15:00,70.62,70.65,70.58,70.58,58800.0,44.3714,44.3902,44.3463,44.3463,58800.0
2012-11-08 10:20:00,70.57,70.58,70.27,70.27,123000.0,44.34,44.3463,44.1515,44.1515,123000.0
2012-11-08 10:25:00,70.27,70.32,70.21,70.3,153600.0,44.1515,44.1829,44.1138,44.1703,153600.0
2012-11-08 10:30:00,70.3,70.61,70.3,70.58,309300.0,44.1703,44.3651,44.1703,44.3463,309300.0
2012-11-08 10:35:00,70.57,70.57,70.4,70.53,164700.0,44.34,44.34,44.2332,44.3149,164700.0
2012-11-08 10:40:00,70.53,70.54,70.23,70.4,255300.0,44.3149,44.3211,44.1264,44.2332,255300.0
2012-11-08 10:45:00,70.39,70.51,70.34,70.38,97900.0,44.2269,44.3023,44.1955,44.2206,97900.0
2012-11-08 10:50:00,70.38,70.45,70.32,70.39,137700.0,44.2206,44.2646,44.1829,44.2269,137700.0
2012-11-08 10:55:00,70.39,70.42,70.28,70.35,187600.0,44.2269,44.2457,44.1578,44.2018,187600.0
2012-11-08 11:00:00,70.37,70.47,70.22,70.25,159600.0,44.2143,44.2772,44.1201,44.1389,159600.0
2012-11-08 11:05:00,70.23,70.42,70.23,70.38,152800.0,44.1264,44.2457,44.1264,44.2206,152800.0
2012-11-08 11:10:00,70.38,70.38,70.24,70.26,119700.0,44.2206,44.2206,44.1326,44.1452,119700.0
2012-11-08 11:15:00,70.27,70.29,70.13,70.15,220600.0,44.1515,44.1641,44.0635,44.0761,220600.0
2012-11-08 11:20:00,70.15,70.22,70.09,70.21,125900.0,44.0761,44.1201,44.0384,44.1138,125900.0
2012-11-08 11:25:00,70.23,70.32,70.19,70.31,137000.0,44.1264,44.1829,44.1012,44.1766,137000.0
2012-11-08 11:30:00,70.31,70.32,70.18,70.18,160800.0,44.1766,44.1829,44.0949,44.0949,160800.0
2012-11-08 11:35:00,70.17,70.24,70.08,70.22,94600.0,44.0887,44.1326,44.0321,44.1201,94600.0
2012-11-08 11:40:00,70.21,70.23,70.08,70.22,208100.0,44.1138,44.1264,44.0321,44.1201,208100.0
2012-11-08 11:45:00,70.22,70.23,70.12,70.13,59100.0,44.1201,44.1264,44.0572,44.0635,59100.0
2012-11-08 11:50:00,70.11,70.2,70.1,70.2,129700.0,44.051,44.1075,44.0447,44.1075,129700.0
2012-11-08 11:55:00,70.19,70.25,70.19,70.22,123200.0,44.1012,44.1389,44.1012,44.1201,123200.0
2012-11-08 12:00:00,70.22,70.28,70.19,70.21,107400.0,44.1201,44.1578,44.1012,44.1138,107400.0
2012-11-08 12:05:00,70.21,70.29,70.18,70.21,257600.0,44.1138,44.1641,44.0949,44.1138,257600.0
2012-11-08 12:10:00,70.21,70.22,70.08,70.19,114500.0,44.1138,44.1201,44.0321,44.1012,114500.0
2012-11-08 12:15:00,70.2,70.21,70.13,70.17,75800.0,44.1075,44.1138,44.0635,44.0887,75800.0
2012-11-08 12:20:00,70.16,70.27,70.12,70.26,56200.0,44.0824,44.1515,44.0572,44.1452,56200.0
2012-11-08 12:25:00,70.25,70.29,70.21,70.24,57700.0,44.1389,44.1641,44.1138,44.1326,57700.0
2012-11-08 12:30:00,70.25,70.26,70.17,70.18,61100.0,44.1389,44.1452,44.0887,44.0949,61100.0
2012-11-08 12:35:00,70.18,70.2,70.07,70.17,98600.0,44.0949,44.1075,44.0258,44.0887,98600.0
2012-11-08 12:40:00,70.17,70.22,70.13,70.13,60900.0,44.0887,44.1201,44.0635,44.0635,60900.0
2012-11-08 12:45:00,70.12,70.14,70.05,70.13,96500.0,44.0572,44.0698,44.0133,44.0635,96500.0
2012-11-08 12:50:00,70.13,70.14,70.09,70.1,62900.0,44.0635,44.0698,44.0384,44.0447,62900.0
2012-11-08 12:55:00,70.09,70.2,70.08,70.19,105400.0,44.0384,44.1075,44.0321,44.1012,105400.0
2012-11-08 13:00:00,70.19,70.22,70.13,70.14,84400.0,44.1012,44.1201,44.0635,44.0698,84400.0
2012-11-08 13:05:00,70.13,70.15,70.08,70.09,62300.0,44.0635,44.0761,44.0321,44.0384,62300.0
2012-11-08 13:10:00,70.09,70.09,69.97,69.99,165200.0,44.0384,44.0384,43.963,43.9756,165200.0
2012-11-08 13:15:00,69.98,70.02,69.95,69.98,98700.0,43.9693,43.9944,43.9504,43.9693,98700.0
2012-11-08 13:20:00,69.98,70.04,69.95,69.96,184900.0,43.9693,44.007,43.9504,43.9567,184900.0
2012-11-08 13:25:00,69.95,69.95,69.79,69.86,430900.0,43.9504,43.9504,43.8499,43.8939,430900.0
2012-11-08 13:30:00,69.86,69.88,69.8,69.87,163100.0,43.8939,43.9064,43.8562,43.9002,163100.0
2012-11-08 13:35:00,69.87,69.95,69.87,69.92,82900.0,43.9002,43.9504,43.9002,43.9316,82900.0
2012-11-08 13:40:00,69.92,69.92,69.87,69.87,249600.0,43.9316,43.9316,43.9002,43.9002,249600.0
2012-11-08 13:45:00,69.87,69.96,69.86,69.96,115900.0,43.9002,43.9567,43.8939,43.9567,115900.0
2012-11-08 13:50:00,69.95,70.04,69.95,70.03,108000.0,43.9504,44.007,43.9504,44.0007,108000.0
2012-11-08 13:55:00,70.03,70.14,70.01,70.13,157100.0,44.0007,44.0698,43.9881,44.0635,157100.0
2012-11-08 14:00:00,70.14,70.14,70.04,70.07,259200.0,44.0698,44.0698,44.007,44.0258,259200.0
2012-11-08 14:05:00,70.07,70.1,70.01,70.09,222500.0,44.0258,44.0447,43.9881,44.0384,222500.0
2012-11-08 14:10:00,70.09,70.13,70.07,70.11,83200.0,44.0384,44.0635,44.0258,44.051,83200.0
2012-11-08 14:15:00,70.11,70.15,70.05,70.07,114300.0,44.051,44.0761,44.0133,44.0258,114300.0
2012-11-08 14:20:00,70.07,70.07,70.01,70.02,69500.0,44.0258,44.0258,43.9881,43.9944,69500.0
2012-11-08 14:25:00,70.03,70.07,69.99,70.04,75300.0,44.0007,44.0258,43.9756,44.007,75300.0
2012-11-08 14:30:00,70.03,70.07,69.96,69.98,133700.0,44.0007,44.0258,43.9567,43.9693,133700.0
2012-11-08 14:35:00,69.98,70.0,69.95,69.97,152300.0,43.9693,43.9818,43.9504,43.963,152300.0
2012-11-08 14:40:00,69.98,70.05,69.95,69.98,291600.0,43.9693,44.0133,43.9504,43.9693,291600.0
2012-11-08 14:45:00,69.99,70.04,69.95,70.04,249700.0,43.9756,44.007,43.9504,44.007,249700.0
2012-11-08 14:50:00,70.03,70.06,69.97,69.99,115600.0,44.0007,44.0195,43.963,43.9756,115600.0
2012-11-08 14:55:00,69.99,70.04,69.97,69.97,115200.0,43.9756,44.007,43.963,43.963,115200.0
2012-11-08 15:00:00,69.98,70.0,69.93,69.99,143100.0,43.9693,43.9818,43.9379,43.9756,143100.0
2012-11-08 15:05:00,69.98,70.04,69.97,70.0,204000.0,43.9693,44.007,43.963,43.9818,204000.0
2012-11-08 15:10:00,70.0,70.07,69.98,69.98,230200.0,43.9818,44.0258,43.9693,43.9693,230200.0
2012-11-08 15:15:00,69.98,70.05,69.98,70.03,220600.0,43.9693,44.0133,43.9693,44.0007,220600.0
2012-11-08 15:20:00,70.01,70.06,69.95,69.96,174000.0,43.9881,44.0195,43.9504,43.9567,174000.0
2012-11-08 15:25:00,69.97,69.99,69.91,69.94,272600.0,43.963,43.9756,43.9253,43.9441,272600.0
2012-11-08 15:30:00,69.94,69.95,69.82,69.86,288300.0,43.9441,43.9504,43.8688,43.8939,288300.0
2012-11-08 15:35:00,69.86,69.9,69.82,69.82,382200.0,43.8939,43.919,43.8688,43.8688,382200.0
2012-11-08 15:40:00,69.82,69.88,69.76,69.78,354100.0,43.8688,43.9064,43.8311,43.8436,354100.0
2012-11-08 15:45:00,69.79,69.83,69.72,69.73,604400.0,43.8499,43.875,43.8059,43.8122,604400.0
2012-11-08 15:50:00,69.72,69.83,69.72,69.81,646600.0,43.8059,43.875,43.8059,43.8625,646600.0
2012-11-08 15:55:00,69.81,69.81,69.55,69.56,1160900.0,43.8625,43.8625,43.6991,43.7054,1160900.0
2012-11-09 09:30:00,69.35,69.38,69.15,69.31,371200.0,43.5734,43.5923,43.4478,43.5483,371200.0
2012-11-09 09:35:00,69.33,69.42,69.25,69.25,355500.0,43.5609,43.6174,43.5106,43.5106,355500.0
2012-11-09 09:40:00,69.23,69.37,69.23,69.3,297300.0,43.498,43.586,43.498,43.542,297300.0
2012-11-09 09:45:00,69.3,69.32,69.16,69.28,330600.0,43.542,43.5546,43.4541,43.5295,330600.0
2012-11-09 09:50:00,69.28,69.43,69.21,69.38,274100.0,43.5295,43.6237,43.4855,43.5923,274100.0
2012-11-09 09:55:00,69.38,69.47,69.24,69.41,322000.0,43.5923,43.6488,43.5043,43.6111,322000.0
2012-11-09 10:00:00,69.4,69.66,69.36,69.62,277900.0,43.6049,43.7682,43.5797,43.7431,277900.0
2012-11-09 10:05:00,69.62,69.8,69.5,69.8,237100.0,43.7431,43.8562,43.6677,43.8562,237100.0
2012-11-09 10:10:00,69.81,69.82,69.73,69.8,146300.0,43.8625,43.8688,43.8122,43.8562,146300.0
2012-11-09 10:15:00,69.8,69.82,69.71,69.76,133800.0,43.8562,43.8688,43.7996,43.8311,133800.0
2012-11-09 10:20:00,69.76,69.92,69.75,69.86,117700.0,43.8311,43.9316,43.8248,43.8939,117700.0
2012-11-09 10:25:00,69.88,69.91,69.8,69.8,123900.0,43.9064,43.9253,43.8562,43.8562,123900.0
2012-11-09 10:30:00,69.81,69.82,69.66,69.72,149900.0,43.8625,43.8688,43.7682,43.8059,149900.0
2012-11-09 10:35:00,69.74,69.82,69.69,69.69,163200.0,43.8185,43.8688,43.7871,43.7871,163200.0
2012-11-09 10:40:00,69.68,69.96,69.68,69.93,262800.0,43.7808,43.9567,43.7808,43.9379,262800.0
2012-11-09 10:45:00,69.92,69.93,69.78,69.78,103000.0,43.9316,43.9379,43.8436,43.8436,103000.0
2012-11-09 10:50:00,69.78,69.85,69.73,69.81,127900.0,43.8436,43.8876,43.8122,43.8625,127900.0
2012-11-09 10:55:00,69.82,69.86,69.67,69.81,219000.0,43.8688,43.8939,43.7745,43.8625,219000.0
2012-11-09 11:00:00,69.81,69.9,69.78,69.86,100000.0,43.8625,43.919,43.8436,43.8939,100000.0
2012-11-09 11:05:00,69.86,69.98,69.85,69.85,138900.0,43.8939,43.9693,43.8876,43.8876,138900.0
2012-11-09 11:10:00,69.85,69.9,69.81,69.81,121300.0,43.8876,43.919,43.8625,43.8625,121300.0
2012-11-09 11:15:00,69.81,69.97,69.81,69.92,123100.0,43.8625,43.963,43.8625,43.9316,123100.0
2012-11-09 11:20:00,69.91,69.93,69.73,69.81,299100.0,43.9253,43.9379,43.8122,43.8625,299100.0
2012-11-09 11:25:00,69.83,69.86,69.8,69.84,85700.0,43.875,43.8939,43.8562,43.8813,85700.0
2012-11-09 11:30:00,69.84,69.92,69.81,69.86,91600.0,43.8813,43.9316,43.8625,43.8939,91600.0
2012-11-09 11:35:00,69.85,70.03,69.8,69.98,220200.0,43.8876,44.0007,43.8562,43.9693,220200.0
2012-11-09 11:40:00,69.99,70.0,69.91,69.93,100600.0,43.9756,43.9818,43.9253,43.9379,100600.0
2012-11-09 11:45:00,69.93,70.01,69.93,69.98,56400.0,43.9379,43.9881,43.9379,43.9693,56400.0
2012-11-09 11:50:00,69.97,69.98,69.84,69.91,73200.0,43.963,43.9693,43.8813,43.9253,73200.0
2012-11-09 11:55:00,69.92,70.02,69.88,70.02,77500.0,43.9316,43.9944,43.9064,43.9944,77500.0
2012-11-09 12:00:00,70.02,70.18,70.02,70.17,208500.0,43.9944,44.0949,43.9944,44.0887,208500.0
2012-11-09 12:05:00,70.17,70.18,70.06,70.11,78500.0,44.0887,44.0949,44.0195,44.051,78500.0
2012-11-09 12:10:00,70.12,70.26,70.12,70.24,140000.0,44.0572,44.1452,44.0572,44.1326,140000.0
2012-11-09 12:15:00,70.24,70.3,70.24,70.27,75900.0,44.1326,44.1703,44.1326,44.1515,75900.0
2012-11-09 12:20:00,70.28,70.31,70.26,70.31,70400.0,44.1578,44.1766,44.1452,44.1766,70400.0
2012-11-09 12:25:00,70.3,70.32,70.29,70.32,51300.0,44.1703,44.1829,44.1641,44.1829,51300.0
2012-11-09 12:30:00,70.32,70.35,70.29,70.34,77200.0,44.1829,44.2018,44.1641,44.1955,77200.0
2012-11-09 12:35:00,70.34,70.37,70.3,70.31,91400.0,44.1955,44.2143,44.1703,44.1766,91400.0
2012-11-09 12:40:00,70.31,70.35,70.28,70.3,62100.0,44.1766,44.2018,44.1578,44.1703,62100.0
2012-11-09 12:45:00,70.29,70.33,70.27,70.33,36800.0,44.1641,44.1892,44.1515,44.1892,36800.0
2012-11-09 12:50:00,70.32,70.35,70.28,70.31,44700.0,44.1829,44.2018,44.1578,44.1766,44700.0
2012-11-09 12:55:00,70.3,70.3,70.21,70.23,96900.0,44.1703,44.1703,44.1138,44.1264,96900.0
2012-11-09 13:00:00,70.23,70.26,70.18,70.21,129400.0,44.1264,44.1452,44.0949,44.1138,129400.0
2012-11-09 13:05:00,70.21,70.21,70.11,70.14,60000.0,44.1138,44.1138,44.051,44.0698,60000.0
2012-11-09 13:10:00,70.15,70.15,69.82,69.9,304800.0,44.0761,44.0761,43.8688,43.919,304800.0
2012-11-09 13:15:00,69.89,70.15,69.89,70.1,274800.0,43.9127,44.0761,43.9127,44.0447,274800.0
2012-11-09 13:20:00,70.1,70.12,69.9,69.9,86900.0,44.0447,44.0572,43.919,43.919,86900.0
2012-11-09 13:25:00,69.91,69.96,69.68,69.71,262700.0,43.9253,43.9567,43.7808,43.7996,262700.0
2012-11-09 13:30:00,69.71,69.77,69.62,69.71,230100.0,43.7996,43.8373,43.7431,43.7996,230100.0
2012-11-09 13:35:00,69.71,69.8,69.62,69.69,148900.0,43.7996,43.8562,43.7431,43.7871,148900.0
2012-11-09 13:40:00,69.69,69.79,69.59,69.69,162700.0,43.7871,43.8499,43.7242,43.7871,162700.0
2012-11-09 13:45:00,69.7,69.8,69.67,69.74,100200.0,43.7934,43.8562,43.7745,43.8185,100200.0
2012-11-09 13:50:00,69.75,69.9,69.73,69.82,185500.0,43.8248,43.919,43.8122,43.8688,185500.0
2012-11-09 13:55:00,69.83,69.9,69.79,69.88,114400.0,43.875,43.919,43.8499,43.9064,114400.0
2012-11-09 14:00:00,69.87,69.88,69.73,69.74,55900.0,43.9002,43.9064,43.8122,43.8185,55900.0
2012-11-09 14:05:00,69.73,69.77,69.67,69.7,44300.0,43.8122,43.8373,43.7745,43.7934,44300.0
2012-11-09 14:10:00,69.69,69.72,69.67,69.72,29800.0,43.7871,43.8059,43.7745,43.8059,29800.0
2012-11-09 14:15:00,69.73,69.93,69.73,69.85,119900.0,43.8122,43.9379,43.8122,43.8876,119900.0
2012-11-09 14:20:00,69.83,69.89,69.81,69.87,51600.0,43.875,43.9127,43.8625,43.9002,51600.0
2012-11-09 14:25:00,69.87,69.95,69.83,69.95,65800.0,43.9002,43.9504,43.875,43.9504,65800.0
2012-11-09 14:30:00,69.94,70.07,69.93,70.02,88800.0,43.9441,44.0258,43.9379,43.9944,88800.0
2012-11-09 14:35:00,70.01,70.11,69.95,69.98,112600.0,43.9881,44.051,43.9504,43.9693,112600.0
2012-11-09 14:40:00,69.99,70.0,69.9,69.92,63900.0,43.9756,43.9818,43.919,43.9316,63900.0
2012-11-09 14:45:00,69.92,69.92,69.81,69.83,41800.0,43.9316,43.9316,43.8625,43.875,41800.0
2012-11-09 14:50:00,69.83,69.88,69.76,69.76,38600.0,43.875,43.9064,43.8311,43.8311,38600.0
2012-11-09 14:55:00,69.76,69.8,69.73,69.76,127100.0,43.8311,43.8562,43.8122,43.8311,127100.0
2012-11-09 15:00:00,69.76,69.77,69.71,69.76,85700.0,43.8311,43.8373,43.7996,43.8311,85700.0
2012-11-09 15:05:00,69.76,69.76,69.64,69.72,119300.0,43.8311,43.8311,43.7557,43.8059,119300.0
2012-11-09 15:10:00,69.71,69.79,69.67,69.72,79800.0,43.7996,43.8499,43.7745,43.8059,79800.0
2012-11-09 15:15:00,69.72,69.74,69.65,69.66,60800.0,43.8059,43.8185,43.7619,43.7682,60800.0
2012-11-09 15:20:00,69.65,69.73,69.65,69.72,96600.0,43.7619,43.8122,43.7619,43.8059,96600.0
2012-11-09 15:25:00,69.71,69.72,69.64,69.71,98700.0,43.7996,43.8059,43.7557,43.7996,98700.0
2012-11-09 15:30:00,69.71,69.71,69.65,69.68,83800.0,43.7996,43.7996,43.7619,43.7808,83800.0
2012-11-09 15:35:00,69.68,69.69,69.52,69.57,147700.0,43.7808,43.7871,43.6803,43.7117,147700.0
2012-11-09 15:40:00,69.57,69.72,69.56,69.71,179800.0,43.7117,43.8059,43.7054,43.7996,179800.0
2012-11-09 15:45:00,69.71,69.87,69.71,69.8,280800.0,43.7996,43.9002,43.7996,43.8562,280800.0
2012-11-09 15:50:00,69.79,69.81,69.63,69.65,282300.0,43.8499,43.8625,43.7494,43.7619,282300.0
2012-11-09 15:55:00,69.65,69.65,69.51,69.57,549800.0,43.7619,43.7619,43.674,43.7117,549800.0
2012-11-12 09:30:00,69.85,69.87,69.63,69.69,130100.0,43.8876,43.9002,43.7494,43.7871,130100.0
2012-11-12 09:35:00,69.68,69.78,69.62,69.78,88800.0,43.7808,43.8436,43.7431,43.8436,88800.0
2012-11-12 09:40:00,69.77,69.82,69.7,69.75,90100.0,43.8373,43.8688,43.7934,43.8248,90100.0
2012-11-12 09:45:00,69.77,69.85,69.76,69.76,107100.0,43.8373,43.8876,43.8311,43.8311,107100.0
2012-11-12 09:50:00,69.76,69.76,69.56,69.65,112500.0,43.8311,43.8311,43.7054,43.7619,112500.0
2012-11-12 09:55:00,69.65,69.69,69.63,69.63,56100.0,43.7619,43.7871,43.7494,43.7494,56100.0
2012-11-12 10:00:00,69.63,69.66,69.57,69.65,67800.0,43.7494,43.7682,43.7117,43.7619,67800.0
2012-11-12 10:05:00,69.64,69.68,69.59,69.61,78800.0,43.7557,43.7808,43.7242,43.7368,78800.0
2012-11-12 10:10:00,69.6,69.63,69.5,69.53,237900.0,43.7305,43.7494,43.6677,43.6865,237900.0
2012-11-12 10:15:00,69.52,69.63,69.52,69.62,74800.0,43.6803,43.7494,43.6803,43.7431,74800.0
2012-11-12 10:20:00,69.62,69.64,69.57,69.58,63300.0,43.7431,43.7557,43.7117,43.718,63300.0
2012-11-12 10:25:00,69.58,69.63,69.58,69.62,39400.0,43.718,43.7494,43.718,43.7431,39400.0
2012-11-12 10:30:00,69.62,69.68,69.6,69.67,33900.0,43.7431,43.7808,43.7305,43.7745,33900.0
2012-11-12 10:35:00,69.66,69.68,69.65,69.67,30100.0,43.7682,43.7808,43.7619,43.7745,30100.0
2012-11-12 10:40:00,69.68,69.74,69.64,69.68,99700.0,43.7808,43.8185,43.7557,43.7808,99700.0
2012-11-12 10:45:00,69.68,69.68,69.61,69.61,123700.0,43.7808,43.7808,43.7368,43.7368,123700.0
2012-11-12 10:50:00,69.61,69.63,69.55,69.56,70100.0,43.7368,43.7494,43.6991,43.7054,70100.0
2012-11-12 10:55:00,69.56,69.6,69.54,69.56,47900.0,43.7054,43.7305,43.6928,43.7054,47900.0
2012-11-12 11:00:00,69.56,69.59,69.53,69.56,31300.0,43.7054,43.7242,43.6865,43.7054,31300.0
2012-11-12 11:05:00,69.56,69.61,69.56,69.61,28800.0,43.7054,43.7368,43.7054,43.7368,28800.0
2012-11-12 11:10:00,69.6,69.6,69.57,69.57,16300.0,43.7305,43.7305,43.7117,43.7117,16300.0
2012-11-12 11:15:00,69.57,69.58,69.52,69.57,56200.0,43.7117,43.718,43.6803,43.7117,56200.0
2012-11-12 11:20:00,69.58,69.6,69.55,69.58,58100.0,43.718,43.7305,43.6991,43.718,58100.0
2012-11-12 11:25:00,69.59,69.65,69.57,69.64,28500.0,43.7242,43.7619,43.7117,43.7557,28500.0
2012-11-12 11:30:00,69.64,69.67,69.61,69.62,128700.0,43.7557,43.7745,43.7368,43.7431,128700.0
2012-11-12 11:35:00,69.61,69.65,69.61,69.63,25400.0,43.7368,43.7619,43.7368,43.7494,25400.0
2012-11-12 11:40:00,69.63,69.63,69.56,69.61,32100.0,43.7494,43.7494,43.7054,43.7368,32100.0
2012-11-12 11:45:00,69.61,69.64,69.55,69.55,45100.0,43.7368,43.7557,43.6991,43.6991,45100.0
2012-11-12 11:50:00,69.55,69.55,69.49,69.49,43500.0,43.6991,43.6991,43.6614,43.6614,43500.0
2012-11-12 11:55:00,69.5,69.54,69.47,69.47,27200.0,43.6677,43.6928,43.6488,43.6488,27200.0
2012-11-12 12:00:00,69.46,69.49,69.45,69.46,24100.0,43.6426,43.6614,43.6363,43.6426,24100.0
2012-11-12 12:05:00,69.46,69.47,69.4,69.42,19700.0,43.6426,43.6488,43.6049,43.6174,19700.0
2012-11-12 12:10:00,69.42,69.45,69.41,69.43,13200.0,43.6174,43.6363,43.6111,43.6237,13200.0
2012-11-12 12:15:00,69.43,69.48,69.41,69.48,55600.0,43.6237,43.6551,43.6111,43.6551,55600.0
2012-11-12 12:20:00,69.48,69.52,69.47,69.52,49200.0,43.6551,43.6803,43.6488,43.6803,49200.0
2012-11-12 12:25:00,69.52,69.53,69.49,69.52,29300.0,43.6803,43.6865,43.6614,43.6803,29300.0
2012-11-12 12:30:00,69.52,69.57,69.51,69.57,40600.0,43.6803,43.7117,43.674,43.7117,40600.0
2012-11-12 12:35:00,69.57,69.62,69.57,69.6,145800.0,43.7117,43.7431,43.7117,43.7305,145800.0
2012-11-12 12:40:00,69.6,69.66,69.59,69.66,121000.0,43.7305,43.7682,43.7242,43.7682,121000.0
2012-11-12 12:45:00,69.66,69.66,69.6,69.62,65900.0,43.7682,43.7682,43.7305,43.7431,65900.0
2012-11-12 12:50:00,69.62,69.62,69.58,69.58,9300.0,43.7431,43.7431,43.718,43.718,9300.0
2012-11-12 12:55:00,69.59,69.61,69.56,69.6,25300.0,43.7242,43.7368,43.7054,43.7305,25300.0
2012-11-12 13:00:00,69.6,69.71,69.6,69.71,111400.0,43.7305,43.7996,43.7305,43.7996,111400.0
2012-11-12 13:05:00,69.71,69.72,69.67,69.7,122700.0,43.7996,43.8059,43.7745,43.7934,122700.0
2012-11-12 13:10:00,69.7,69.83,69.7,69.83,157400.0,43.7934,43.875,43.7934,43.875,157400.0
2012-11-12 13:15:00,69.82,69.89,69.82,69.86,87300.0,43.8688,43.9127,43.8688,43.8939,87300.0
2012-11-12 13:20:00,69.85,69.87,69.83,69.85,32100.0,43.8876,43.9002,43.875,43.8876,32100.0
2012-11-12 13:25:00,69.85,69.9,69.85,69.87,43500.0,43.8876,43.919,43.8876,43.9002,43500.0
2012-11-12 13:30:00,69.88,69.9,69.83,69.85,41500.0,43.9064,43.919,43.875,43.8876,41500.0
2012-11-12 13:35:00,69.85,69.88,69.85,69.87,30300.0,43.8876,43.9064,43.8876,43.9002,30300.0
2012-11-12 13:40:00,69.88,69.88,69.8,69.81,18300.0,43.9064,43.9064,43.8562,43.8625,18300.0
2012-11-12 13:45:00,69.82,69.82,69.77,69.8,44000.0,43.8688,43.8688,43.8373,43.8562,44000.0
2012-11-12 13:50:00,69.81,69.82,69.8,69.81,30600.0,43.8625,43.8688,43.8562,43.8625,30600.0
2012-11-12 13:55:00,69.81,69.84,69.78,69.84,20300.0,43.8625,43.8813,43.8436,43.8813,20300.0
2012-11-12 14:00:00,69.83,69.83,69.79,69.79,48500.0,43.875,43.875,43.8499,43.8499,48500.0
2012-11-12 14:05:00,69.79,69.84,69.78,69.84,19400.0,43.8499,43.8813,43.8436,43.8813,19400.0
2012-11-12 14:10:00,69.83,69.85,69.82,69.83,17100.0,43.875,43.8876,43.8688,43.875,17100.0
2012-11-12 14:15:00,69.82,69.85,69.82,69.83,26000.0,43.8688,43.8876,43.8688,43.875,26000.0
2012-11-12 14:20:00,69.82,69.89,69.82,69.89,44100.0,43.8688,43.9127,43.8688,43.9127,44100.0
2012-11-12 14:25:00,69.89,69.9,69.81,69.81,61500.0,43.9127,43.919,43.8625,43.8625,61500.0
2012-11-12 14:30:00,69.82,69.82,69.7,69.72,160800.0,43.8688,43.8688,43.7934,43.8059,160800.0
2012-11-12 14:35:00,69.72,69.72,69.62,69.64,51300.0,43.8059,43.8059,43.7431,43.7557,51300.0
2012-11-12 14:40:00,69.63,69.66,69.63,69.63,34200.0,43.7494,43.7682,43.7494,43.7494,34200.0
2012-11-12 14:45:00,69.62,69.67,69.61,69.66,30000.0,43.7431,43.7745,43.7368,43.7682,30000.0
2012-11-12 14:50:00,69.65,69.7,69.65,69.69,43000.0,43.7619,43.7934,43.7619,43.7871,43000.0
2012-11-12 14:55:00,69.68,69.73,69.68,69.72,52500.0,43.7808,43.8122,43.7808,43.8059,52500.0
2012-11-12 15:00:00,69.71,69.77,69.7,69.77,30900.0,43.7996,43.8373,43.7934,43.8373,30900.0
2012-11-12 15:05:00,69.76,69.76,69.67,69.69,65000.0,43.8311,43.8311,43.7745,43.7871,65000.0
2012-11-12 15:10:00,69.69,69.72,69.62,69.63,52500.0,43.7871,43.8059,43.7431,43.7494,52500.0
2012-11-12 15:15:00,69.62,69.67,69.61,69.62,86500.0,43.7431,43.7745,43.7368,43.7431,86500.0
2012-11-12 15:20:00,69.63,69.65,69.62,69.64,40200.0,43.7494,43.7619,43.7431,43.7557,40200.0
2012-11-12 15:25:00,69.64,69.69,69.61,69.64,71100.0,43.7557,43.7871,43.7368,43.7557,71100.0
2012-11-12 15:30:00,69.65,69.68,69.64,69.67,35600.0,43.7619,43.7808,43.7557,43.7745,35600.0
2012-11-12 15:35:00,69.67,69.73,69.65,69.72,82800.0,43.7745,43.8122,43.7619,43.8059,82800.0
2012-11-12 15:40:00,69.73,69.76,69.72,69.73,83600.0,43.8122,43.8311,43.8059,43.8122,83600.0
2012-11-12 15:45:00,69.73,69.78,69.72,69.74,202000.0,43.8122,43.8436,43.8059,43.8185,202000.0
2012-11-12 15:50:00,69.73,69.76,69.72,69.73,236600.0,43.8122,43.8311,43.8059,43.8122,236600.0
2012-11-12 15:55:00,69.74,69.76,69.67,69.7,427100.0,43.8185,43.8311,43.7745,43.7934,427100.0
2012-11-13 09:30:00,69.07,69.13,69.0,69.11,122800.0,43.3975,43.4352,43.3535,43.4226,122800.0
2012-11-13 09:35:00,69.12,69.3,69.05,69.3,207000.0,43.4289,43.542,43.3849,43.542,207000.0
2012-11-13 09:40:00,69.28,69.41,69.28,69.36,157200.0,43.5295,43.6111,43.5295,43.5797,157200.0
2012-11-13 09:45:00,69.36,69.6,69.36,69.57,248400.0,43.5797,43.7305,43.5797,43.7117,248400.0
2012-11-13 09:50:00,69.57,69.57,69.41,69.47,250100.0,43.7117,43.7117,43.6111,43.6488,250100.0
2012-11-13 09:55:00,69.48,69.73,69.47,69.67,183100.0,43.6551,43.8122,43.6488,43.7745,183100.0
2012-11-13 10:00:00,69.67,69.68,69.51,69.52,119000.0,43.7745,43.7808,43.674,43.6803,119000.0
2012-11-13 10:05:00,69.51,69.61,69.46,69.58,152500.0,43.674,43.7368,43.6426,43.718,152500.0
2012-11-13 10:10:00,69.58,69.78,69.58,69.77,183900.0,43.718,43.8436,43.718,43.8373,183900.0
2012-11-13 10:15:00,69.76,69.81,69.7,69.71,106200.0,43.8311,43.8625,43.7934,43.7996,106200.0
2012-11-13 10:20:00,69.71,69.8,69.64,69.67,124400.0,43.7996,43.8562,43.7557,43.7745,124400.0
2012-11-13 10:25:00,69.67,69.72,69.63,69.65,145900.0,43.7745,43.8059,43.7494,43.7619,145900.0
2012-11-13 10:30:00,69.67,69.72,69.59,69.69,116100.0,43.7745,43.8059,43.7242,43.7871,116100.0
2012-11-13 10:35:00,69.7,69.87,69.7,69.78,351400.0,43.7934,43.9002,43.7934,43.8436,351400.0
2012-11-13 10:40:00,69.79,69.86,69.71,69.76,161400.0,43.8499,43.8939,43.7996,43.8311,161400.0
2012-11-13 10:45:00,69.75,69.85,69.73,69.85,88400.0,43.8248,43.8876,43.8122,43.8876,88400.0
2012-11-13 10:50:00,69.87,70.06,69.82,70.05,136700.0,43.9002,44.0195,43.8688,44.0133,136700.0
2012-11-13 10:55:00,70.06,70.16,70.03,70.16,107200.0,44.0195,44.0824,44.0007,44.0824,107200.0
2012-11-13 11:00:00,70.16,70.23,70.15,70.19,104400.0,44.0824,44.1264,44.0761,44.1012,104400.0
2012-11-13 11:05:00,70.18,70.27,70.18,70.27,82200.0,44.0949,44.1515,44.0949,44.1515,82200.0
2012-11-13 11:10:00,70.26,70.27,70.19,70.19,67100.0,44.1452,44.1515,44.1012,44.1012,67100.0
2012-11-13 11:15:00,70.2,70.2,70.08,70.11,122600.0,44.1075,44.1075,44.0321,44.051,122600.0
2012-11-13 11:20:00,70.12,70.2,70.12,70.18,129000.0,44.0572,44.1075,44.0572,44.0949,129000.0
2012-11-13 11:25:00,70.18,70.23,70.13,70.21,52900.0,44.0949,44.1264,44.0635,44.1138,52900.0
2012-11-13 11:30:00,70.22,70.31,70.21,70.22,78700.0,44.1201,44.1766,44.1138,44.1201,78700.0
2012-11-13 11:35:00,70.23,70.23,70.13,70.15,149000.0,44.1264,44.1264,44.0635,44.0761,149000.0
2012-11-13 11:40:00,70.16,70.17,70.09,70.13,49900.0,44.0824,44.0887,44.0384,44.0635,49900.0
2012-11-13 11:45:00,70.13,70.14,70.1,70.11,61300.0,44.0635,44.0698,44.0447,44.051,61300.0
2012-11-13 11:50:00,70.12,70.17,70.1,70.16,191300.0,44.0572,44.0887,44.0447,44.0824,191300.0
2012-11-13 11:55:00,70.17,70.21,70.17,70.2,85100.0,44.0887,44.1138,44.0887,44.1075,85100.0
2012-11-13 12:00:00,70.21,70.25,70.2,70.22,51100.0,44.1138,44.1389,44.1075,44.1201,51100.0
2012-11-13 12:05:00,70.23,70.24,70.11,70.11,63500.0,44.1264,44.1326,44.051,44.051,63500.0
2012-11-13 12:10:00,70.11,70.21,70.1,70.19,75200.0,44.051,44.1138,44.0447,44.1012,75200.0
2012-11-13 12:15:00,70.18,70.21,70.17,70.19,47400.0,44.0949,44.1138,44.0887,44.1012,47400.0
2012-11-13 12:20:00,70.2,70.2,70.12,70.12,135200.0,44.1075,44.1075,44.0572,44.0572,135200.0
2012-11-13 12:25:00,70.11,70.12,70.08,70.1,97500.0,44.051,44.0572,44.0321,44.0447,97500.0
2012-11-13 12:30:00,70.1,70.14,70.0,70.06,312200.0,44.0447,44.0698,43.9818,44.0195,312200.0
2012-11-13 12:35:00,70.06,70.08,70.0,70.04,53800.0,44.0195,44.0321,43.9818,44.007,53800.0
2012-11-13 12:40:00,70.05,70.08,70.0,70.03,102400.0,44.0133,44.0321,43.9818,44.0007,102400.0
2012-11-13 12:45:00,70.03,70.05,70.01,70.04,90500.0,44.0007,44.0133,43.9881,44.007,90500.0
2012-11-13 12:50:00,70.05,70.09,70.04,70.08,34800.0,44.0133,44.0384,44.007,44.0321,34800.0
2012-11-13 12:55:00,70.08,70.09,70.02,70.04,35200.0,44.0321,44.0384,43.9944,44.007,35200.0
2012-11-13 13:00:00,70.04,70.05,70.0,70.01,165400.0,44.007,44.0133,43.9818,43.9881,165400.0
2012-11-13 13:05:00,70.01,70.09,70.01,70.06,24300.0,43.9881,44.0384,43.9881,44.0195,24300.0
2012-11-13 13:10:00,70.06,70.19,70.05,70.18,69600.0,44.0195,44.1012,44.0133,44.0949,69600.0
2012-11-13 13:15:00,70.18,70.21,70.15,70.17,63500.0,44.0949,44.1138,44.0761,44.0887,63500.0
2012-11-13 13:20:00,70.18,70.18,70.1,70.11,160100.0,44.0949,44.0949,44.0447,44.051,160100.0
2012-11-13 13:25:00,70.11,70.11,70.07,70.08,35900.0,44.051,44.051,44.0258,44.0321,35900.0
2012-11-13 13:30:00,70.08,70.15,70.06,70.1,45500.0,44.0321,44.0761,44.0195,44.0447,45500.0
2012-11-13 13:35:00,70.09,70.09,69.98,69.99,153400.0,44.0384,44.0384,43.9693,43.9756,153400.0
2012-11-13 13:40:00,69.99,70.05,69.98,70.0,92800.0,43.9756,44.0133,43.9693,43.9818,92800.0
2012-11-13 13:45:00,70.01,70.03,69.99,70.01,77200.0,43.9881,44.0007,43.9756,43.9881,77200.0
2012-11-13 13:50:00,70.01,70.14,70.01,70.09,174000.0,43.9881,44.0698,43.9881,44.0384,174000.0
2012-11-13 13:55:00,70.09,70.14,70.05,70.14,66600.0,44.0384,44.0698,44.0133,44.0698,66600.0
2012-11-13 14:00:00,70.14,70.21,70.11,70.14,136500.0,44.0698,44.1138,44.051,44.0698,136500.0
2012-11-13 14:05:00,70.14,70.19,70.11,70.16,90900.0,44.0698,44.1012,44.051,44.0824,90900.0
2012-11-13 14:10:00,70.17,70.19,70.14,70.15,41000.0,44.0887,44.1012,44.0698,44.0761,41000.0
2012-11-13 14:15:00,70.15,70.23,70.14,70.22,91900.0,44.0761,44.1264,44.0698,44.1201,91900.0
2012-11-13 14:20:00,70.22,70.24,70.17,70.19,68900.0,44.1201,44.1326,44.0887,44.1012,68900.0
2012-11-13 14:25:00,70.19,70.23,70.18,70.21,70000.0,44.1012,44.1264,44.0949,44.1138,70000.0
2012-11-13 14:30:00,70.21,70.22,70.15,70.17,67700.0,44.1138,44.1201,44.0761,44.0887,67700.0
2012-11-13 14:35:00,70.17,70.17,70.05,70.07,86100.0,44.0887,44.0887,44.0133,44.0258,86100.0
2012-11-13 14:40:00,70.08,70.11,70.05,70.05,63300.0,44.0321,44.051,44.0133,44.0133,63300.0
2012-11-13 14:45:00,70.06,70.07,69.98,70.04,231100.0,44.0195,44.0258,43.9693,44.007,231100.0
2012-11-13 14:50:00,70.04,70.07,70.0,70.03,81500.0,44.007,44.0258,43.9818,44.0007,81500.0
2012-11-13 14:55:00,70.03,70.06,69.99,70.0,275600.0,44.0007,44.0195,43.9756,43.9818,275600.0
2012-11-13 15:00:00,70.0,70.04,69.99,70.0,117600.0,43.9818,44.007,43.9756,43.9818,117600.0
2012-11-13 15:05:00,70.0,70.01,69.87,69.88,109500.0,43.9818,43.9881,43.9002,43.9064,109500.0
2012-11-13 15:10:00,69.87,69.88,69.77,69.79,78700.0,43.9002,43.9064,43.8373,43.8499,78700.0
2012-11-13 15:15:00,69.79,69.79,69.65,69.69,108900.0,43.8499,43.8499,43.7619,43.7871,108900.0
2012-11-13 15:20:00,69.69,69.71,69.49,69.53,324600.0,43.7871,43.7996,43.6614,43.6865,324600.0
2012-11-13 15:25:00,69.53,69.58,69.53,69.56,183100.0,43.6865,43.718,43.6865,43.7054,183100.0
2012-11-13 15:30:00,69.56,69.67,69.53,69.65,255200.0,43.7054,43.7745,43.6865,43.7619,255200.0
2012-11-13 15:35:00,69.65,69.65,69.56,69.58,135300.0,43.7619,43.7619,43.7054,43.718,135300.0
2012-11-13 15:40:00,69.58,69.59,69.42,69.43,160700.0,43.718,43.7242,43.6174,43.6237,160700.0
2012-11-13 15:45:00,69.43,69.51,69.4,69.48,323700.0,43.6237,43.674,43.6049,43.6551,323700.0
2012-11-13 15:50:00,69.47,69.47,69.37,69.37,291300.0,43.6488,43.6488,43.586,43.586,291300.0
2012-11-13 15:55:00,69.38,69.42,69.34,69.39,815500.0,43.5923,43.6174,43.5672,43.5986,815500.0
2012-11-14 09:30:00,69.62,69.75,69.57,69.71,262200.0,43.7431,43.8248,43.7117,43.7996,262200.0
2012-11-14 09:35:00,69.7,69.7,69.52,69.52,298800.0,43.7934,43.7934,43.6803,43.6803,298800.0
2012-11-14 09:40:00,69.52,69.55,69.39,69.44,248900.0,43.6803,43.6991,43.5986,43.63,248900.0
2012-11-14 09:45:00,69.46,69.51,69.44,69.5,123300.0,43.6426,43.674,43.63,43.6677,123300.0
2012-11-14 09:50:00,69.5,69.5,69.38,69.41,163200.0,43.6677,43.6677,43.5923,43.6111,163200.0
2012-11-14 09:55:00,69.42,69.42,69.26,69.33,205200.0,43.6174,43.6174,43.5169,43.5609,205200.0
2012-11-14 10:00:00,69.33,69.37,69.29,69.34,118400.0,43.5609,43.586,43.5357,43.5672,118400.0
2012-11-14 10:05:00,69.34,69.46,69.27,69.43,257600.0,43.5672,43.6426,43.5232,43.6237,257600.0
2012-11-14 10:10:00,69.43,69.57,69.42,69.48,550700.0,43.6237,43.7117,43.6174,43.6551,550700.0
2012-11-14 10:15:00,69.48,69.5,69.28,69.42,293800.0,43.6551,43.6677,43.5295,43.6174,293800.0
2012-11-14 10:20:00,69.43,69.43,69.29,69.36,191300.0,43.6237,43.6237,43.5357,43.5797,191300.0
2012-11-14 10:25:00,69.36,69.36,69.15,69.15,426400.0,43.5797,43.5797,43.4478,43.4478,426400.0
2012-11-14 10:30:00,69.14,69.21,69.08,69.09,503700.0,43.4415,43.4855,43.4038,43.4101,503700.0
2012-11-14 10:35:00,69.08,69.18,69.06,69.16,324600.0,43.4038,43.4666,43.3912,43.4541,324600.0
2012-11-14 10:40:00,69.15,69.15,69.01,69.06,242800.0,43.4478,43.4478,43.3598,43.3912,242800.0
2012-11-14 10:45:00,69.06,69.06,68.97,68.99,186800.0,43.3912,43.3912,43.3347,43.3473,186800.0
2012-11-14 10:50:00,68.99,69.02,68.86,68.89,290100.0,43.3473,43.3661,43.2656,43.2844,290100.0
2012-11-14 10:55:00,68.89,68.96,68.82,68.95,288000.0,43.2844,43.3284,43.2404,43.3221,288000.0
2012-11-14 11:00:00,68.95,68.95,68.85,68.9,259400.0,43.3221,43.3221,43.2593,43.2907,259400.0
2012-11-14 11:05:00,68.91,69.13,68.87,69.12,222000.0,43.297,43.4352,43.2719,43.4289,222000.0
2012-11-14 11:10:00,69.12,69.15,69.06,69.1,323300.0,43.4289,43.4478,43.3912,43.4164,323300.0
2012-11-14 11:15:00,69.1,69.18,69.1,69.17,237600.0,43.4164,43.4666,43.4164,43.4603,237600.0
2012-11-14 11:20:00,69.17,69.17,69.07,69.08,257400.0,43.4603,43.4603,43.3975,43.4038,257400.0
2012-11-14 11:25:00,69.09,69.2,69.09,69.17,117500.0,43.4101,43.4792,43.4101,43.4603,117500.0
2012-11-14 11:30:00,69.17,69.19,69.06,69.06,100300.0,43.4603,43.4729,43.3912,43.3912,100300.0
2012-11-14 11:35:00,69.05,69.08,68.97,69.02,97400.0,43.3849,43.4038,43.3347,43.3661,97400.0
2012-11-14 11:40:00,69.02,69.25,69.02,69.23,162700.0,43.3661,43.5106,43.3661,43.498,162700.0
2012-11-14 11:45:00,69.22,69.32,69.21,69.29,125700.0,43.4918,43.5546,43.4855,43.5357,125700.0
2012-11-14 11:50:00,69.29,69.33,69.28,69.29,95300.0,43.5357,43.5609,43.5295,43.5357,95300.0
2012-11-14 11:55:00,69.29,69.41,69.29,69.4,95300.0,43.5357,43.6111,43.5357,43.6049,95300.0
2012-11-14 12:00:00,69.4,69.43,69.37,69.4,101600.0,43.6049,43.6237,43.586,43.6049,101600.0
2012-11-14 12:05:00,69.39,69.39,69.33,69.33,76300.0,43.5986,43.5986,43.5609,43.5609,76300.0
2012-11-14 12:10:00,69.33,69.35,69.21,69.26,122900.0,43.5609,43.5734,43.4855,43.5169,122900.0
2012-11-14 12:15:00,69.26,69.27,69.18,69.19,56900.0,43.5169,43.5232,43.4666,43.4729,56900.0
2012-11-14 12:20:00,69.19,69.23,69.15,69.23,181200.0,43.4729,43.498,43.4478,43.498,181200.0
2012-11-14 12:25:00,69.24,69.29,69.21,69.26,79900.0,43.5043,43.5357,43.4855,43.5169,79900.0
2012-11-14 12:30:00,69.25,69.31,69.2,69.21,61100.0,43.5106,43.5483,43.4792,43.4855,61100.0
2012-11-14 12:35:00,69.22,69.25,69.2,69.22,53000.0,43.4918,43.5106,43.4792,43.4918,53000.0
2012-11-14 12:40:00,69.22,69.29,69.17,69.24,89700.0,43.4918,43.5357,43.4603,43.5043,89700.0
2012-11-14 12:45:00,69.25,69.27,69.18,69.22,54400.0,43.5106,43.5232,43.4666,43.4918,54400.0
2012-11-14 12:50:00,69.22,69.26,69.18,69.24,39800.0,43.4918,43.5169,43.4666,43.5043,39800.0
2012-11-14 12:55:00,69.24,69.24,69.13,69.16,96500.0,43.5043,43.5043,43.4352,43.4541,96500.0
2012-11-14 13:00:00,69.17,69.18,69.12,69.14,100200.0,43.4603,43.4666,43.4289,43.4415,100200.0
2012-11-14 13:05:00,69.15,69.16,69.08,69.11,122400.0,43.4478,43.4541,43.4038,43.4226,122400.0
2012-11-14 13:10:00,69.1,69.16,69.09,69.13,126400.0,43.4164,43.4541,43.4101,43.4352,126400.0
2012-11-14 13:15:00,69.15,69.23,69.13,69.22,85300.0,43.4478,43.498,43.4352,43.4918,85300.0
2012-11-14 13:20:00,69.23,69.26,69.19,69.25,134900.0,43.498,43.5169,43.4729,43.5106,134900.0
2012-11-14 13:25:00,69.25,69.36,69.22,69.22,121600.0,43.5106,43.5797,43.4918,43.4918,121600.0
2012-11-14 13:30:00,69.22,69.22,69.15,69.19,221600.0,43.4918,43.4918,43.4478,43.4729,221600.0
2012-11-14 13:35:00,69.19,69.38,69.18,69.26,275900.0,43.4729,43.5923,43.4666,43.5169,275900.0
2012-11-14 13:40:00,69.28,69.35,69.2,69.22,204500.0,43.5295,43.5734,43.4792,43.4918,204500.0
2012-11-14 13:45:00,69.23,69.29,69.16,69.29,150600.0,43.498,43.5357,43.4541,43.5357,150600.0
2012-11-14 13:50:00,69.28,69.29,69.24,69.27,67200.0,43.5295,43.5357,43.5043,43.5232,67200.0
2012-11-14 13:55:00,69.27,69.39,69.27,69.37,64100.0,43.5232,43.5986,43.5232,43.586,64100.0
2012-11-14 14:00:00,69.37,69.51,69.33,69.37,169500.0,43.586,43.674,43.5609,43.586,169500.0
2012-11-14 14:05:00,69.37,69.43,69.27,69.29,140300.0,43.586,43.6237,43.5232,43.5357,140300.0
2012-11-14 14:10:00,69.29,69.3,69.09,69.15,276800.0,43.5357,43.542,43.4101,43.4478,276800.0
2012-11-14 14:15:00,69.15,69.19,69.04,69.09,201600.0,43.4478,43.4729,43.3787,43.4101,201600.0
2012-11-14 14:20:00,69.08,69.16,69.04,69.15,175800.0,43.4038,43.4541,43.3787,43.4478,175800.0
2012-11-14 14:25:00,69.13,69.26,69.09,69.21,93800.0,43.4352,43.5169,43.4101,43.4855,93800.0
2012-11-14 14:30:00,69.22,69.22,69.07,69.08,179900.0,43.4918,43.4918,43.3975,43.4038,179900.0
2012-11-14 14:35:00,69.08,69.13,69.03,69.08,202700.0,43.4038,43.4352,43.3724,43.4038,202700.0
2012-11-14 14:40:00,69.08,69.09,68.95,69.0,214100.0,43.4038,43.4101,43.3221,43.3535,214100.0
2012-11-14 14:45:00,69.0,69.08,68.99,69.05,90600.0,43.3535,43.4038,43.3473,43.3849,90600.0
2012-11-14 14:50:00,69.05,69.11,69.04,69.06,84000.0,43.3849,43.4226,43.3787,43.3912,84000.0
2012-11-14 14:55:00,69.05,69.08,68.97,68.98,98400.0,43.3849,43.4038,43.3347,43.341,98400.0
2012-11-14 15:00:00,68.98,69.01,68.89,68.9,168300.0,43.341,43.3598,43.2844,43.2907,168300.0
2012-11-14 15:05:00,68.89,68.91,68.71,68.79,312900.0,43.2844,43.297,43.1713,43.2216,312900.0
2012-11-14 15:10:00,68.78,68.87,68.77,68.83,145000.0,43.2153,43.2719,43.209,43.2467,145000.0
2012-11-14 15:15:00,68.83,68.86,68.69,68.7,304400.0,43.2467,43.2656,43.1588,43.165,304400.0
2012-11-14 15:20:00,68.71,68.78,68.65,68.68,212900.0,43.1713,43.2153,43.1336,43.1525,212900.0
2012-11-14 15:25:00,68.68,68.86,68.67,68.82,289500.0,43.1525,43.2656,43.1462,43.2404,289500.0
2012-11-14 15:30:00,68.82,68.83,68.73,68.74,267700.0,43.2404,43.2467,43.1839,43.1902,267700.0
2012-11-14 15:35:00,68.75,68.84,68.75,68.76,227400.0,43.1965,43.253,43.1965,43.2027,227400.0
2012-11-14 15:40:00,68.76,68.78,68.59,68.65,403600.0,43.2027,43.2153,43.0959,43.1336,403600.0
2012-11-14 15:45:00,68.64,68.65,68.54,68.56,516100.0,43.1273,43.1336,43.0645,43.0771,516100.0
2012-11-14 15:50:00,68.55,68.58,68.38,68.39,737100.0,43.0708,43.0896,42.964,42.9703,737100.0
2012-11-14 15:55:00,68.39,68.56,68.38,68.55,1146000.0,42.9703,43.0771,42.964,43.0708,1146000.0
2012-11-15 09:30:00,68.58,68.86,68.49,68.85,169900.0,43.0896,43.2656,43.0331,43.2593,169900.0
2012-11-15 09:35:00,68.86,69.11,68.79,69.06,187100.0,43.2656,43.4226,43.2216,43.3912,187100.0
2012-11-15 09:40:00,69.06,69.13,68.87,68.88,219500.0,43.3912,43.4352,43.2719,43.2781,219500.0
2012-11-15 09:45:00,68.88,69.02,68.74,68.75,247500.0,43.2781,43.3661,43.1902,43.1965,247500.0
2012-11-15 09:50:00,68.75,68.83,68.73,68.8,252600.0,43.1965,43.2467,43.1839,43.2279,252600.0
2012-11-15 09:55:00,68.8,68.87,68.74,68.82,355400.0,43.2279,43.2719,43.1902,43.2404,355400.0
2012-11-15 10:00:00,68.84,68.88,68.62,68.83,379500.0,43.253,43.2781,43.1148,43.2467,379500.0
2012-11-15 10:05:00,68.83,69.27,68.81,69.21,330900.0,43.2467,43.5232,43.2342,43.4855,330900.0
2012-11-15 10:10:00,69.2,69.21,69.06,69.12,268100.0,43.4792,43.4855,43.3912,43.4289,268100.0
2012-11-15 10:15:00,69.13,69.26,69.12,69.23,145500.0,43.4352,43.5169,43.4289,43.498,145500.0
2012-11-15 10:20:00,69.23,69.23,69.1,69.15,177100.0,43.498,43.498,43.4164,43.4478,177100.0
2012-11-15 10:25:00,69.14,69.15,69.05,69.12,134100.0,43.4415,43.4478,43.3849,43.4289,134100.0
2012-11-15 10:30:00,69.11,69.22,69.07,69.17,232300.0,43.4226,43.4918,43.3975,43.4603,232300.0
2012-11-15 10:35:00,69.17,69.19,69.07,69.13,168200.0,43.4603,43.4729,43.3975,43.4352,168200.0
2012-11-15 10:40:00,69.14,69.15,68.99,69.05,99600.0,43.4415,43.4478,43.3473,43.3849,99600.0
2012-11-15 10:45:00,69.05,69.05,68.84,68.91,137900.0,43.3849,43.3849,43.253,43.297,137900.0
2012-11-15 10:50:00,68.91,69.01,68.9,68.97,154400.0,43.297,43.3598,43.2907,43.3347,154400.0
2012-11-15 10:55:00,68.96,68.97,68.85,68.88,280300.0,43.3284,43.3347,43.2593,43.2781,280300.0
2012-11-15 11:00:00,68.88,69.0,68.79,68.98,320700.0,43.2781,43.3535,43.2216,43.341,320700.0
2012-11-15 11:05:00,68.98,68.98,68.81,68.81,458700.0,43.341,43.341,43.2342,43.2342,458700.0
2012-11-15 11:10:00,68.82,68.88,68.79,68.88,180600.0,43.2404,43.2781,43.2216,43.2781,180600.0
2012-11-15 11:15:00,68.88,68.92,68.72,68.74,153500.0,43.2781,43.3033,43.1776,43.1902,153500.0
2012-11-15 11:20:00,68.75,68.82,68.7,68.82,163100.0,43.1965,43.2404,43.165,43.2404,163100.0
2012-11-15 11:25:00,68.81,68.82,68.71,68.71,179500.0,43.2342,43.2404,43.1713,43.1713,179500.0
2012-11-15 11:30:00,68.7,68.77,68.67,68.71,80500.0,43.165,43.209,43.1462,43.1713,80500.0
2012-11-15 11:35:00,68.7,68.76,68.67,68.76,139400.0,43.165,43.2027,43.1462,43.2027,139400.0
2012-11-15 11:40:00,68.77,68.8,68.67,68.67,83400.0,43.209,43.2279,43.1462,43.1462,83400.0
2012-11-15 11:45:00,68.66,68.66,68.41,68.45,188100.0,43.1399,43.1399,42.9828,43.008,188100.0
2012-11-15 11:50:00,68.46,68.48,68.37,68.4,130300.0,43.0142,43.0268,42.9577,42.9765,130300.0
2012-11-15 11:55:00,68.4,68.47,68.33,68.43,251500.0,42.9765,43.0205,42.9326,42.9954,251500.0
2012-11-15 12:00:00,68.42,68.46,68.41,68.45,163800.0,42.9891,43.0142,42.9828,43.008,163800.0
2012-11-15 12:05:00,68.44,68.47,68.37,68.47,88900.0,43.0017,43.0205,42.9577,43.0205,88900.0
2012-11-15 12:10:00,68.47,68.49,68.36,68.39,264800.0,43.0205,43.0331,42.9514,42.9703,264800.0
2012-11-15 12:15:00,68.39,68.39,68.33,68.38,66700.0,42.9703,42.9703,42.9326,42.964,66700.0
2012-11-15 12:20:00,68.38,68.38,68.28,68.29,80400.0,42.964,42.964,42.9011,42.9074,80400.0
2012-11-15 12:25:00,68.28,68.29,68.19,68.25,238500.0,42.9011,42.9074,42.8446,42.8823,238500.0
2012-11-15 12:30:00,68.24,68.25,68.19,68.24,165800.0,42.876,42.8823,42.8446,42.876,165800.0
2012-11-15 12:35:00,68.25,68.48,68.24,68.47,294500.0,42.8823,43.0268,42.876,43.0205,294500.0
2012-11-15 12:40:00,68.47,68.49,68.4,68.41,93000.0,43.0205,43.0331,42.9765,42.9828,93000.0
2012-11-15 12:45:00,68.41,68.43,68.36,68.41,64400.0,42.9828,42.9954,42.9514,42.9828,64400.0
2012-11-15 12:50:00,68.41,68.42,68.34,68.41,181700.0,42.9828,42.9891,42.9388,42.9828,181700.0
2012-11-15 12:55:00,68.41,68.45,68.39,68.4,41000.0,42.9828,43.008,42.9703,42.9765,41000.0
2012-11-15 13:00:00,68.4,68.47,68.34,68.34,55100.0,42.9765,43.0205,42.9388,42.9388,55100.0
2012-11-15 13:05:00,68.33,68.45,68.31,68.44,109700.0,42.9326,43.008,42.92,43.0017,109700.0
2012-11-15 13:10:00,68.44,68.52,68.43,68.48,100700.0,43.0017,43.0519,42.9954,43.0268,100700.0
2012-11-15 13:15:00,68.48,68.5,68.46,68.46,71100.0,43.0268,43.0394,43.0142,43.0142,71100.0
2012-11-15 13:20:00,68.45,68.62,68.45,68.6,123500.0,43.008,43.1148,43.008,43.1022,123500.0
2012-11-15 13:25:00,68.6,68.64,68.55,68.62,118800.0,43.1022,43.1273,43.0708,43.1148,118800.0
2012-11-15 13:30:00,68.63,68.67,68.59,68.62,55700.0,43.1211,43.1462,43.0959,43.1148,55700.0
2012-11-15 13:35:00,68.6,68.71,68.6,68.7,53400.0,43.1022,43.1713,43.1022,43.165,53400.0
2012-11-15 13:40:00,68.7,68.75,68.66,68.71,124600.0,43.165,43.1965,43.1399,43.1713,124600.0
2012-11-15 13:45:00,68.71,68.76,68.69,68.7,154200.0,43.1713,43.2027,43.1588,43.165,154200.0
2012-11-15 13:50:00,68.71,68.9,68.71,68.85,230700.0,43.1713,43.2907,43.1713,43.2593,230700.0
2012-11-15 13:55:00,68.86,68.89,68.74,68.74,104000.0,43.2656,43.2844,43.1902,43.1902,104000.0
2012-11-15 14:00:00,68.73,68.73,68.63,68.66,114300.0,43.1839,43.1839,43.1211,43.1399,114300.0
2012-11-15 14:05:00,68.67,68.73,68.55,68.58,124100.0,43.1462,43.1839,43.0708,43.0896,124100.0
2012-11-15 14:10:00,68.58,68.67,68.57,68.6,120200.0,43.0896,43.1462,43.0834,43.1022,120200.0
2012-11-15 14:15:00,68.59,68.59,68.53,68.55,91000.0,43.0959,43.0959,43.0582,43.0708,91000.0
2012-11-15 14:20:00,68.55,68.58,68.51,68.58,47900.0,43.0708,43.0896,43.0457,43.0896,47900.0
2012-11-15 14:25:00,68.59,68.64,68.55,68.62,102800.0,43.0959,43.1273,43.0708,43.1148,102800.0
2012-11-15 14:30:00,68.63,68.63,68.49,68.51,73100.0,43.1211,43.1211,43.0331,43.0457,73100.0
2012-11-15 14:35:00,68.51,68.52,68.47,68.5,79200.0,43.0457,43.0519,43.0205,43.0394,79200.0
2012-11-15 14:40:00,68.5,68.55,68.49,68.5,126600.0,43.0394,43.0708,43.0331,43.0394,126600.0
2012-11-15 14:45:00,68.51,68.52,68.46,68.48,130700.0,43.0457,43.0519,43.0142,43.0268,130700.0
2012-11-15 14:50:00,68.48,68.63,68.48,68.62,152300.0,43.0268,43.1211,43.0268,43.1148,152300.0
2012-11-15 14:55:00,68.62,68.72,68.61,68.68,192300.0,43.1148,43.1776,43.1085,43.1525,192300.0
2012-11-15 15:00:00,68.68,68.68,68.49,68.53,190700.0,43.1525,43.1525,43.0331,43.0582,190700.0
2012-11-15 15:05:00,68.52,68.52,68.38,68.43,172100.0,43.0519,43.0519,42.964,42.9954,172100.0
2012-11-15 15:10:00,68.44,68.53,68.42,68.46,215100.0,43.0017,43.0582,42.9891,43.0142,215100.0
2012-11-15 15:15:00,68.46,68.57,68.45,68.49,182000.0,43.0142,43.0834,43.008,43.0331,182000.0
2012-11-15 15:20:00,68.48,68.51,68.41,68.41,137200.0,43.0268,43.0457,42.9828,42.9828,137200.0
2012-11-15 15:25:00,68.42,68.47,68.37,68.38,114500.0,42.9891,43.0205,42.9577,42.964,114500.0
2012-11-15 15:30:00,68.4,68.43,68.34,68.34,163200.0,42.9765,42.9954,42.9388,42.9388,163200.0
2012-11-15 15:35:00,68.35,68.51,68.34,68.51,235800.0,42.9451,43.0457,42.9388,43.0457,235800.0
2012-11-15 15:40:00,68.51,68.68,68.5,68.65,367900.0,43.0457,43.1525,43.0394,43.1336,367900.0
2012-11-15 15:45:00,68.65,68.76,68.65,68.72,336200.0,43.1336,43.2027,43.1336,43.1776,336200.0
2012-11-15 15:50:00,68.72,68.73,68.61,68.64,270800.0,43.1776,43.1839,43.1085,43.1273,270800.0
2012-11-15 15:55:00,68.64,68.76,68.62,68.62,619300.0,43.1273,43.2027,43.1148,43.1148,619300.0
2012-11-16 09:30:00,68.75,68.79,68.36,68.5,152600.0,43.1965,43.2216,42.9514,43.0394,152600.0
2012-11-16 09:35:00,68.47,68.56,68.45,68.54,136300.0,43.0205,43.0771,43.008,43.0645,136300.0
2012-11-16 09:40:00,68.55,68.64,68.43,68.45,691400.0,43.0708,43.1273,42.9954,43.008,691400.0
2012-11-16 09:45:00,68.45,68.46,68.33,68.39,561100.0,43.008,43.0142,42.9326,42.9703,561100.0
2012-11-16 09:50:00,68.4,68.41,68.31,68.31,171700.0,42.9765,42.9828,42.92,42.92,171700.0
2012-11-16 09:55:00,68.31,68.32,68.18,68.29,273000.0,42.92,42.9263,42.8383,42.9074,273000.0
2012-11-16 10:00:00,68.28,68.33,68.04,68.13,304400.0,42.9011,42.9326,42.7504,42.8069,304400.0
2012-11-16 10:05:00,68.14,68.2,68.02,68.2,464300.0,42.8132,42.8509,42.7378,42.8509,464300.0
2012-11-16 10:10:00,68.21,68.22,67.98,68.1,264300.0,42.8572,42.8635,42.7127,42.7881,264300.0
2012-11-16 10:15:00,68.1,68.28,68.01,68.17,308000.0,42.7881,42.9011,42.7315,42.832,308000.0
2012-11-16 10:20:00,68.17,68.27,68.13,68.19,334100.0,42.832,42.8949,42.8069,42.8446,334100.0
2012-11-16 10:25:00,68.19,68.33,68.17,68.25,181500.0,42.8446,42.9326,42.832,42.8823,181500.0
2012-11-16 10:30:00,68.27,68.32,68.2,68.21,221500.0,42.8949,42.9263,42.8509,42.8572,221500.0
2012-11-16 10:35:00,68.21,68.38,68.19,68.34,267600.0,42.8572,42.964,42.8446,42.9388,267600.0
2012-11-16 10:40:00,68.34,68.4,68.32,68.35,130000.0,42.9388,42.9765,42.9263,42.9451,130000.0
2012-11-16 10:45:00,68.33,68.34,68.19,68.23,110600.0,42.9326,42.9388,42.8446,42.8697,110600.0
2012-11-16 10:50:00,68.23,68.25,68.15,68.19,196300.0,42.8697,42.8823,42.8195,42.8446,196300.0
2012-11-16 10:55:00,68.19,68.2,68.1,68.12,163700.0,42.8446,42.8509,42.7881,42.8006,163700.0
2012-11-16 11:00:00,68.11,68.25,68.08,68.24,101400.0,42.7943,42.8823,42.7755,42.876,101400.0
2012-11-16 11:05:00,68.24,68.3,68.11,68.11,230400.0,42.876,42.9137,42.7943,42.7943,230400.0
2012-11-16 11:10:00,68.11,68.15,68.02,68.07,1025000.0,42.7943,42.8195,42.7378,42.7692,1025000.0
2012-11-16 11:15:00,68.07,68.07,67.92,67.93,399400.0,42.7692,42.7692,42.675,42.6812,399400.0
2012-11-16 11:20:00,67.94,67.99,67.89,67.92,193300.0,42.6875,42.7189,42.6561,42.675,193300.0
2012-11-16 11:25:00,67.93,67.93,67.77,67.79,394500.0,42.6812,42.6812,42.5807,42.5933,394500.0
2012-11-16 11:30:00,67.79,67.88,67.79,67.87,154500.0,42.5933,42.6498,42.5933,42.6435,154500.0
2012-11-16 11:35:00,67.87,68.09,67.87,68.09,555800.0,42.6435,42.7818,42.6435,42.7818,555800.0
2012-11-16 11:40:00,68.08,68.56,68.05,68.4,982900.0,42.7755,43.0771,42.7566,42.9765,982900.0
2012-11-16 11:45:00,68.43,68.62,68.27,68.56,437900.0,42.9954,43.1148,42.8949,43.0771,437900.0
2012-11-16 11:50:00,68.55,68.81,68.55,68.65,478000.0,43.0708,43.2342,43.0708,43.1336,478000.0
2012-11-16 11:55:00,68.65,68.92,68.64,68.88,301800.0,43.1336,43.3033,43.1273,43.2781,301800.0
2012-11-16 12:00:00,68.89,69.02,68.87,68.97,280100.0,43.2844,43.3661,43.2719,43.3347,280100.0
2012-11-16 12:05:00,68.97,68.99,68.71,68.78,639600.0,43.3347,43.3473,43.1713,43.2153,639600.0
2012-11-16 12:10:00,68.78,68.82,68.64,68.68,271500.0,43.2153,43.2404,43.1273,43.1525,271500.0
2012-11-16 12:15:00,68.68,68.75,68.63,68.7,146900.0,43.1525,43.1965,43.1211,43.165,146900.0
2012-11-16 12:20:00,68.7,68.71,68.58,68.66,178300.0,43.165,43.1713,43.0896,43.1399,178300.0
2012-11-16 12:25:00,68.66,68.8,68.66,68.75,362700.0,43.1399,43.2279,43.1399,43.1965,362700.0
2012-11-16 12:30:00,68.75,68.94,68.74,68.92,217300.0,43.1965,43.3158,43.1902,43.3033,217300.0
2012-11-16 12:35:00,68.92,68.99,68.87,68.9,161400.0,43.3033,43.3473,43.2719,43.2907,161400.0
2012-11-16 12:40:00,68.9,69.0,68.83,68.84,175800.0,43.2907,43.3535,43.2467,43.253,175800.0
2012-11-16 12:45:00,68.84,68.92,68.84,68.89,129600.0,43.253,43.3033,43.253,43.2844,129600.0
2012-11-16 12:50:00,68.88,68.89,68.76,68.79,116500.0,43.2781,43.2844,43.2027,43.2216,116500.0
2012-11-16 12:55:00,68.79,68.85,68.76,68.78,112700.0,43.2216,43.2593,43.2027,43.2153,112700.0
2012-11-16 13:00:00,68.78,68.79,68.67,68.67,87200.0,43.2153,43.2216,43.1462,43.1462,87200.0
2012-11-16 13:05:00,68.67,68.76,68.65,68.74,131000.0,43.1462,43.2027,43.1336,43.1902,131000.0
2012-11-16 13:10:00,68.73,68.73,68.58,68.61,58300.0,43.1839,43.1839,43.0896,43.1085,58300.0
2012-11-16 13:15:00,68.61,68.62,68.5,68.51,147300.0,43.1085,43.1148,43.0394,43.0457,147300.0
2012-11-16 13:20:00,68.51,68.52,68.45,68.52,109200.0,43.0457,43.0519,43.008,43.0519,109200.0
2012-11-16 13:25:00,68.53,68.58,68.52,68.55,64300.0,43.0582,43.0896,43.0519,43.0708,64300.0
2012-11-16 13:30:00,68.56,68.61,68.5,68.5,58900.0,43.0771,43.1085,43.0394,43.0394,58900.0
2012-11-16 13:35:00,68.48,68.52,68.44,68.46,122900.0,43.0268,43.0519,43.0017,43.0142,122900.0
2012-11-16 13:40:00,68.46,68.53,68.44,68.52,61300.0,43.0142,43.0582,43.0017,43.0519,61300.0
2012-11-16 13:45:00,68.52,68.52,68.44,68.47,92400.0,43.0519,43.0519,43.0017,43.0205,92400.0
2012-11-16 13:50:00,68.46,68.51,68.42,68.48,99600.0,43.0142,43.0457,42.9891,43.0268,99600.0
2012-11-16 13:55:00,68.48,68.64,68.46,68.58,99000.0,43.0268,43.1273,43.0142,43.0896,99000.0
2012-11-16 14:00:00,68.58,68.6,68.49,68.5,84000.0,43.0896,43.1022,43.0331,43.0394,84000.0
2012-11-16 14:05:00,68.51,68.52,68.45,68.47,113200.0,43.0457,43.0519,43.008,43.0205,113200.0
2012-11-16 14:10:00,68.47,68.49,68.39,68.4,124100.0,43.0205,43.0331,42.9703,42.9765,124100.0
2012-11-16 14:15:00,68.39,68.4,68.32,68.38,138500.0,42.9703,42.9765,42.9263,42.964,138500.0
2012-11-16 14:20:00,68.39,68.4,68.28,68.31,88300.0,42.9703,42.9765,42.9011,42.92,88300.0
2012-11-16 14:25:00,68.3,68.36,68.28,68.31,98100.0,42.9137,42.9514,42.9011,42.92,98100.0
2012-11-16 14:30:00,68.31,68.33,68.18,68.23,140400.0,42.92,42.9326,42.8383,42.8697,140400.0
2012-11-16 14:35:00,68.24,68.27,68.21,68.27,128300.0,42.876,42.8949,42.8572,42.8949,128300.0
2012-11-16 14:40:00,68.27,68.36,68.27,68.33,111900.0,42.8949,42.9514,42.8949,42.9326,111900.0
2012-11-16 14:45:00,68.32,68.44,68.31,68.41,125100.0,42.9263,43.0017,42.92,42.9828,125100.0
2012-11-16 14:50:00,68.4,68.46,68.39,68.43,110000.0,42.9765,43.0142,42.9703,42.9954,110000.0
2012-11-16 14:55:00,68.42,68.53,68.39,68.49,173400.0,42.9891,43.0582,42.9703,43.0331,173400.0
2012-11-16 15:00:00,68.5,68.51,68.41,68.44,109700.0,43.0394,43.0457,42.9828,43.0017,109700.0
2012-11-16 15:05:00,68.45,68.55,68.43,68.54,115900.0,43.008,43.0708,42.9954,43.0645,115900.0
2012-11-16 15:10:00,68.55,68.58,68.48,68.58,115800.0,43.0708,43.0896,43.0268,43.0896,115800.0
2012-11-16 15:15:00,68.57,68.66,68.57,68.64,201100.0,43.0834,43.1399,43.0834,43.1273,201100.0
2012-11-16 15:20:00,68.63,68.75,68.62,68.74,210800.0,43.1211,43.1965,43.1148,43.1902,210800.0
2012-11-16 15:25:00,68.75,68.8,68.68,68.77,272900.0,43.1965,43.2279,43.1525,43.209,272900.0
2012-11-16 15:30:00,68.77,68.92,68.76,68.87,237100.0,43.209,43.3033,43.2027,43.2719,237100.0
2012-11-16 15:35:00,68.87,68.92,68.8,68.92,236300.0,43.2719,43.3033,43.2279,43.3033,236300.0
2012-11-16 15:40:00,68.91,69.01,68.88,68.99,362300.0,43.297,43.3598,43.2781,43.3473,362300.0
2012-11-16 15:45:00,68.99,69.0,68.78,68.79,556400.0,43.3473,43.3535,43.2153,43.2216,556400.0
2012-11-16 15:50:00,68.79,68.85,68.75,68.83,584200.0,43.2216,43.2593,43.1965,43.2467,584200.0
2012-11-16 15:55:00,68.82,68.95,68.82,68.9,717000.0,43.2404,43.3221,43.2404,43.2907,717000.0
2012-11-19 09:30:00,69.86,70.12,69.81,70.1,530900.0,43.8939,44.0572,43.8625,44.0447,530900.0
2012-11-19 09:35:00,70.11,70.45,70.02,70.45,594400.0,44.051,44.2646,43.9944,44.2646,594400.0
2012-11-19 09:40:00,70.45,70.48,70.31,70.36,738400.0,44.2646,44.2834,44.1766,44.208,738400.0
2012-11-19 09:45:00,70.37,70.39,70.26,70.33,240800.0,44.2143,44.2269,44.1452,44.1892,240800.0
2012-11-19 09:50:00,70.33,70.55,70.33,70.45,174900.0,44.1892,44.3274,44.1892,44.2646,174900.0
2012-11-19 09:55:00,70.46,70.54,70.45,70.48,123200.0,44.2709,44.3211,44.2646,44.2834,123200.0
2012-11-19 10:00:00,70.51,70.62,70.5,70.51,272900.0,44.3023,44.3714,44.296,44.3023,272900.0
2012-11-19 10:05:00,70.49,70.5,70.32,70.34,375800.0,44.2897,44.296,44.1829,44.1955,375800.0
2012-11-19 10:10:00,70.33,70.36,70.2,70.2,201400.0,44.1892,44.208,44.1075,44.1075,201400.0
2012-11-19 10:15:00,70.2,70.38,70.16,70.36,409600.0,44.1075,44.2206,44.0824,44.208,409600.0
2012-11-19 10:20:00,70.37,70.39,70.25,70.26,266600.0,44.2143,44.2269,44.1389,44.1452,266600.0
2012-11-19 10:25:00,70.27,70.35,70.14,70.14,121300.0,44.1515,44.2018,44.0698,44.0698,121300.0
2012-11-19 10:30:00,70.15,70.17,70.08,70.13,228200.0,44.0761,44.0887,44.0321,44.0635,228200.0
2012-11-19 10:35:00,70.12,70.19,70.05,70.12,206900.0,44.0572,44.1012,44.0133,44.0572,206900.0
2012-11-19 10:40:00,70.11,70.28,70.1,70.23,119000.0,44.051,44.1578,44.0447,44.1264,119000.0
2012-11-19 10:45:00,70.22,70.31,70.21,70.21,90900.0,44.1201,44.1766,44.1138,44.1138,90900.0
2012-11-19 10:50:00,70.21,70.25,70.19,70.2,97200.0,44.1138,44.1389,44.1012,44.1075,97200.0
2012-11-19 10:55:00,70.2,70.2,70.15,70.18,129100.0,44.1075,44.1075,44.0761,44.0949,129100.0
2012-11-19 11:00:00,70.18,70.25,70.14,70.18,119700.0,44.0949,44.1389,44.0698,44.0949,119700.0
2012-11-19 11:05:00,70.18,70.26,70.18,70.24,96400.0,44.0949,44.1452,44.0949,44.1326,96400.0
2012-11-19 11:10:00,70.24,70.29,70.24,70.26,62000.0,44.1326,44.1641,44.1326,44.1452,62000.0
2012-11-19 11:15:00,70.26,70.31,70.22,70.23,94800.0,44.1452,44.1766,44.1201,44.1264,94800.0
2012-11-19 11:20:00,70.22,70.24,70.15,70.16,71300.0,44.1201,44.1326,44.0761,44.0824,71300.0
2012-11-19 11:25:00,70.17,70.23,70.17,70.19,85000.0,44.0887,44.1264,44.0887,44.1012,85000.0
2012-11-19 11:30:00,70.19,70.23,70.12,70.13,79500.0,44.1012,44.1264,44.0572,44.0635,79500.0
2012-11-19 11:35:00,70.14,70.16,70.13,70.16,97400.0,44.0698,44.0824,44.0635,44.0824,97400.0
2012-11-19 11:40:00,70.15,70.21,70.15,70.21,44100.0,44.0761,44.1138,44.0761,44.1138,44100.0
2012-11-19 11:45:00,70.22,70.23,70.16,70.18,100600.0,44.1201,44.1264,44.0824,44.0949,100600.0
2012-11-19 11:50:00,70.19,70.23,70.16,70.18,44100.0,44.1012,44.1264,44.0824,44.0949,44100.0
2012-11-19 11:55:00,70.19,70.22,70.17,70.18,98200.0,44.1012,44.1201,44.0887,44.0949,98200.0
2012-11-19 12:00:00,70.19,70.3,70.18,70.29,85700.0,44.1012,44.1703,44.0949,44.1641,85700.0
2012-11-19 12:05:00,70.3,70.34,70.28,70.3,110300.0,44.1703,44.1955,44.1578,44.1703,110300.0
2012-11-19 12:10:00,70.31,70.34,70.28,70.32,85500.0,44.1766,44.1955,44.1578,44.1829,85500.0
2012-11-19 12:15:00,70.32,70.32,70.25,70.27,56000.0,44.1829,44.1829,44.1389,44.1515,56000.0
2012-11-19 12:20:00,70.27,70.33,70.25,70.3,59400.0,44.1515,44.1892,44.1389,44.1703,59400.0
2012-11-19 12:25:00,70.29,70.3,70.24,70.28,88600.0,44.1641,44.1703,44.1326,44.1578,88600.0
2012-11-19 12:30:00,70.28,70.31,70.28,70.29,28400.0,44.1578,44.1766,44.1578,44.1641,28400.0
2012-11-19 12:35:00,70.28,70.33,70.28,70.29,54100.0,44.1578,44.1892,44.1578,44.1641,54100.0
2012-11-19 12:40:00,70.3,70.3,70.27,70.3,22000.0,44.1703,44.1703,44.1515,44.1703,22000.0
2012-11-19 12:45:00,70.3,70.31,70.25,70.28,47700.0,44.1703,44.1766,44.1389,44.1578,47700.0
2012-11-19 12:50:00,70.27,70.29,70.26,70.27,27700.0,44.1515,44.1641,44.1452,44.1515,27700.0
2012-11-19 12:55:00,70.27,70.31,70.27,70.3,33200.0,44.1515,44.1766,44.1515,44.1703,33200.0
2012-11-19 13:00:00,70.29,70.34,70.28,70.32,15900.0,44.1641,44.1955,44.1578,44.1829,15900.0
2012-11-19 13:05:00,70.33,70.33,70.28,70.29,20500.0,44.1892,44.1892,44.1578,44.1641,20500.0
2012-11-19 13:10:00,70.29,70.3,70.25,70.25,26300.0,44.1641,44.1703,44.1389,44.1389,26300.0
2012-11-19 13:15:00,70.25,70.26,70.17,70.17,51800.0,44.1389,44.1452,44.0887,44.0887,51800.0
2012-11-19 13:20:00,70.16,70.16,70.13,70.16,32500.0,44.0824,44.0824,44.0635,44.0824,32500.0
2012-11-19 13:25:00,70.15,70.17,70.14,70.14,34800.0,44.0761,44.0887,44.0698,44.0698,34800.0
2012-11-19 13:30:00,70.14,70.15,70.09,70.15,40900.0,44.0698,44.0761,44.0384,44.0761,40900.0
2012-11-19 13:35:00,70.15,70.19,70.13,70.13,48100.0,44.0761,44.1012,44.0635,44.0635,48100.0
2012-11-19 13:40:00,70.13,70.16,70.11,70.11,35100.0,44.0635,44.0824,44.051,44.051,35100.0
2012-11-19 13:45:00,70.11,70.16,70.1,70.16,42900.0,44.051,44.0824,44.0447,44.0824,42900.0
2012-11-19 13:50:00,70.15,70.18,70.14,70.18,30500.0,44.0761,44.0949,44.0698,44.0949,30500.0
2012-11-19 13:55:00,70.18,70.21,70.17,70.17,33500.0,44.0949,44.1138,44.0887,44.0887,33500.0
2012-11-19 14:00:00,70.17,70.22,70.17,70.18,63800.0,44.0887,44.1201,44.0887,44.0949,63800.0
2012-11-19 14:05:00,70.18,70.19,70.16,70.18,42700.0,44.0949,44.1012,44.0824,44.0949,42700.0
2012-11-19 14:10:00,70.17,70.17,70.12,70.13,74600.0,44.0887,44.0887,44.0572,44.0635,74600.0
2012-11-19 14:15:00,70.13,70.14,70.11,70.11,38600.0,44.0635,44.0698,44.051,44.051,38600.0
2012-11-19 14:20:00,70.12,70.18,70.11,70.17,83300.0,44.0572,44.0949,44.051,44.0887,83300.0
2012-11-19 14:25:00,70.17,70.19,70.16,70.17,44200.0,44.0887,44.1012,44.0824,44.0887,44200.0
2012-11-19 14:30:00,70.18,70.19,70.17,70.19,60100.0,44.0949,44.1012,44.0887,44.1012,60100.0
2012-11-19 14:35:00,70.18,70.19,70.14,70.19,73100.0,44.0949,44.1012,44.0698,44.1012,73100.0
2012-11-19 14:40:00,70.18,70.28,70.17,70.26,82400.0,44.0949,44.1578,44.0887,44.1452,82400.0
2012-11-19 14:45:00,70.25,70.35,70.25,70.34,184900.0,44.1389,44.2018,44.1389,44.1955,184900.0
2012-11-19 14:50:00,70.34,70.39,70.32,70.36,154200.0,44.1955,44.2269,44.1829,44.208,154200.0
2012-11-19 14:55:00,70.36,70.42,70.35,70.41,131000.0,44.208,44.2457,44.2018,44.2395,131000.0
2012-11-19 15:00:00,70.4,70.4,70.32,70.35,64300.0,44.2332,44.2332,44.1829,44.2018,64300.0
2012-11-19 15:05:00,70.35,70.37,70.3,70.32,65400.0,44.2018,44.2143,44.1703,44.1829,65400.0
2012-11-19 15:10:00,70.32,70.43,70.3,70.36,130300.0,44.1829,44.252,44.1703,44.208,130300.0
2012-11-19 15:15:00,70.37,70.39,70.34,70.36,53500.0,44.2143,44.2269,44.1955,44.208,53500.0
2012-11-19 15:20:00,70.36,70.4,70.36,70.4,125400.0,44.208,44.2332,44.208,44.2332,125400.0
2012-11-19 15:25:00,70.39,70.4,70.36,70.37,144600.0,44.2269,44.2332,44.208,44.2143,144600.0
2012-11-19 15:30:00,70.37,70.41,70.35,70.41,141800.0,44.2143,44.2395,44.2018,44.2395,141800.0
2012-11-19 15:35:00,70.4,70.42,70.37,70.38,123800.0,44.2332,44.2457,44.2143,44.2206,123800.0
2012-11-19 15:40:00,70.39,70.39,70.31,70.33,133500.0,44.2269,44.2269,44.1766,44.1892,133500.0
2012-11-19 15:45:00,70.33,70.39,70.32,70.35,257900.0,44.1892,44.2269,44.1829,44.2018,257900.0
2012-11-19 15:50:00,70.35,70.48,70.33,70.48,503100.0,44.2018,44.2834,44.1892,44.2834,503100.0
2012-11-19 15:55:00,70.48,70.54,70.43,70.54,864100.0,44.2834,44.3211,44.252,44.3211,864100.0
2012-11-20 09:30:00,70.32,70.34,70.08,70.12,330000.0,44.1829,44.1955,44.0321,44.0572,330000.0
2012-11-20 09:35:00,70.12,70.45,70.11,70.38,140400.0,44.0572,44.2646,44.051,44.2206,140400.0
2012-11-20 09:40:00,70.37,70.37,70.14,70.25,168100.0,44.2143,44.2143,44.0698,44.1389,168100.0
2012-11-20 09:45:00,70.25,70.35,70.21,70.32,136100.0,44.1389,44.2018,44.1138,44.1829,136100.0
2012-11-20 09:50:00,70.33,70.34,70.2,70.21,93200.0,44.1892,44.1955,44.1075,44.1138,93200.0
2012-11-20 09:55:00,70.21,70.29,70.19,70.29,99700.0,44.1138,44.1641,44.1012,44.1641,99700.0
2012-11-20 10:00:00,70.29,70.35,70.22,70.24,161300.0,44.1641,44.2018,44.1201,44.1326,161300.0
2012-11-20 10:05:00,70.24,70.27,70.21,70.24,83300.0,44.1326,44.1515,44.1138,44.1326,83300.0
2012-11-20 10:10:00,70.25,70.37,70.19,70.34,89700.0,44.1389,44.2143,44.1012,44.1955,89700.0
2012-11-20 10:15:00,70.34,70.48,70.33,70.48,49200.0,44.1955,44.2834,44.1892,44.2834,49200.0
2012-11-20 10:20:00,70.48,70.48,70.39,70.45,78900.0,44.2834,44.2834,44.2269,44.2646,78900.0
2012-11-20 10:25:00,70.46,70.46,70.4,70.42,73400.0,44.2709,44.2709,44.2332,44.2457,73400.0
2012-11-20 10:30:00,70.42,70.51,70.41,70.51,71600.0,44.2457,44.3023,44.2395,44.3023,71600.0
2012-11-20 10:35:00,70.51,70.59,70.44,70.57,86400.0,44.3023,44.3526,44.2583,44.34,86400.0
2012-11-20 10:40:00,70.56,70.58,70.43,70.43,81100.0,44.3337,44.3463,44.252,44.252,81100.0
2012-11-20 10:45:00,70.44,70.49,70.41,70.46,133900.0,44.2583,44.2897,44.2395,44.2709,133900.0
2012-11-20 10:50:00,70.45,70.47,70.34,70.34,80600.0,44.2646,44.2772,44.1955,44.1955,80600.0
2012-11-20 10:55:00,70.35,70.35,70.25,70.25,63300.0,44.2018,44.2018,44.1389,44.1389,63300.0
2012-11-20 11:00:00,70.25,70.25,70.16,70.19,201000.0,44.1389,44.1389,44.0824,44.1012,201000.0
2012-11-20 11:05:00,70.18,70.25,70.16,70.2,95400.0,44.0949,44.1389,44.0824,44.1075,95400.0
2012-11-20 11:10:00,70.21,70.24,70.15,70.19,93800.0,44.1138,44.1326,44.0761,44.1012,93800.0
2012-11-20 11:15:00,70.19,70.24,70.14,70.23,58700.0,44.1012,44.1326,44.0698,44.1264,58700.0
2012-11-20 11:20:00,70.24,70.25,70.19,70.24,64500.0,44.1326,44.1389,44.1012,44.1326,64500.0
2012-11-20 11:25:00,70.24,70.28,70.23,70.24,92900.0,44.1326,44.1578,44.1264,44.1326,92900.0
2012-11-20 11:30:00,70.25,70.28,70.19,70.21,48200.0,44.1389,44.1578,44.1012,44.1138,48200.0
2012-11-20 11:35:00,70.21,70.24,70.18,70.19,77400.0,44.1138,44.1326,44.0949,44.1012,77400.0
2012-11-20 11:40:00,70.18,70.23,70.16,70.21,29800.0,44.0949,44.1264,44.0824,44.1138,29800.0
2012-11-20 11:45:00,70.22,70.26,70.18,70.19,36700.0,44.1201,44.1452,44.0949,44.1012,36700.0
2012-11-20 11:50:00,70.19,70.31,70.15,70.3,119300.0,44.1012,44.1766,44.0761,44.1703,119300.0
2012-11-20 11:55:00,70.31,70.34,70.24,70.25,165000.0,44.1766,44.1955,44.1326,44.1389,165000.0
2012-11-20 12:00:00,70.25,70.29,70.23,70.24,46400.0,44.1389,44.1641,44.1264,44.1326,46400.0
2012-11-20 12:05:00,70.22,70.22,70.11,70.13,50800.0,44.1201,44.1201,44.051,44.0635,50800.0
2012-11-20 12:10:00,70.13,70.17,70.13,70.16,33600.0,44.0635,44.0887,44.0635,44.0824,33600.0
2012-11-20 12:15:00,70.14,70.14,70.04,70.05,90200.0,44.0698,44.0698,44.007,44.0133,90200.0
2012-11-20 12:20:00,70.05,70.09,70.04,70.06,86900.0,44.0133,44.0384,44.007,44.0195,86900.0
2012-11-20 12:25:00,70.05,70.07,69.99,70.03,96500.0,44.0133,44.0258,43.9756,44.0007,96500.0
2012-11-20 12:30:00,70.02,70.03,69.98,70.03,64800.0,43.9944,44.0007,43.9693,44.0007,64800.0
2012-11-20 12:35:00,70.02,70.08,69.99,70.04,152800.0,43.9944,44.0321,43.9756,44.007,152800.0
2012-11-20 12:40:00,70.03,70.1,70.02,70.09,91600.0,44.0007,44.0447,43.9944,44.0384,91600.0
2012-11-20 12:45:00,70.09,70.16,70.07,70.15,121600.0,44.0384,44.0824,44.0258,44.0761,121600.0
2012-11-20 12:50:00,70.15,70.22,70.14,70.2,42100.0,44.0761,44.1201,44.0698,44.1075,42100.0
2012-11-20 12:55:00,70.22,70.24,70.19,70.21,32600.0,44.1201,44.1326,44.1012,44.1138,32600.0
2012-11-20 13:00:00,70.22,70.22,70.11,70.14,39600.0,44.1201,44.1201,44.051,44.0698,39600.0
2012-11-20 13:05:00,70.14,70.18,70.09,70.09,162300.0,44.0698,44.0949,44.0384,44.0384,162300.0
2012-11-20 13:10:00,70.08,70.08,69.85,69.95,265900.0,44.0321,44.0321,43.8876,43.9504,265900.0
2012-11-20 13:15:00,69.93,70.04,69.92,70.0,73900.0,43.9379,44.007,43.9316,43.9818,73900.0
2012-11-20 13:20:00,69.99,70.02,69.96,70.01,43900.0,43.9756,43.9944,43.9567,43.9881,43900.0
2012-11-20 13:25:00,70.0,70.0,69.74,69.75,169100.0,43.9818,43.9818,43.8185,43.8248,169100.0
2012-11-20 13:30:00,69.75,69.83,69.75,69.83,73100.0,43.8248,43.875,43.8248,43.875,73100.0
2012-11-20 13:35:00,69.83,69.91,69.82,69.89,65100.0,43.875,43.9253,43.8688,43.9127,65100.0
2012-11-20 13:40:00,69.89,69.91,69.85,69.89,85400.0,43.9127,43.9253,43.8876,43.9127,85400.0
2012-11-20 13:45:00,69.89,69.95,69.86,69.91,99200.0,43.9127,43.9504,43.8939,43.9253,99200.0
2012-11-20 13:50:00,69.91,69.93,69.88,69.93,35400.0,43.9253,43.9379,43.9064,43.9379,35400.0
2012-11-20 13:55:00,69.92,69.94,69.87,69.9,66100.0,43.9316,43.9441,43.9002,43.919,66100.0
2012-11-20 14:00:00,69.89,69.91,69.85,69.85,27900.0,43.9127,43.9253,43.8876,43.8876,27900.0
2012-11-20 14:05:00,69.86,69.9,69.84,69.86,35700.0,43.8939,43.919,43.8813,43.8939,35700.0
2012-11-20 14:10:00,69.87,69.94,69.86,69.91,37200.0,43.9002,43.9441,43.8939,43.9253,37200.0
2012-11-20 14:15:00,69.92,69.97,69.92,69.93,34200.0,43.9316,43.963,43.9316,43.9379,34200.0
2012-11-20 14:20:00,69.92,69.94,69.89,69.91,21400.0,43.9316,43.9441,43.9127,43.9253,21400.0
2012-11-20 14:25:00,69.92,70.02,69.92,69.99,80400.0,43.9316,43.9944,43.9316,43.9756,80400.0
2012-11-20 14:30:00,69.99,69.99,69.94,69.95,16000.0,43.9756,43.9756,43.9441,43.9504,16000.0
2012-11-20 14:35:00,69.96,69.96,69.85,69.89,50600.0,43.9567,43.9567,43.8876,43.9127,50600.0
2012-11-20 14:40:00,69.88,69.91,69.87,69.9,43500.0,43.9064,43.9253,43.9002,43.919,43500.0
2012-11-20 14:45:00,69.9,70.03,69.9,70.0,85300.0,43.919,44.0007,43.919,43.9818,85300.0
2012-11-20 14:50:00,70.01,70.07,69.99,70.03,121300.0,43.9881,44.0258,43.9756,44.0007,121300.0
2012-11-20 14:55:00,70.03,70.04,69.98,70.03,47400.0,44.0007,44.007,43.9693,44.0007,47400.0
2012-11-20 15:00:00,70.03,70.15,70.01,70.13,91700.0,44.0007,44.0761,43.9881,44.0635,91700.0
2012-11-20 15:05:00,70.14,70.16,70.1,70.14,40800.0,44.0698,44.0824,44.0447,44.0698,40800.0
2012-11-20 15:10:00,70.14,70.18,70.13,70.18,77800.0,44.0698,44.0949,44.0635,44.0949,77800.0
2012-11-20 15:15:00,70.18,70.19,70.14,70.18,35200.0,44.0949,44.1012,44.0698,44.0949,35200.0
2012-11-20 15:20:00,70.18,70.18,70.12,70.15,58200.0,44.0949,44.0949,44.0572,44.0761,58200.0
2012-11-20 15:25:00,70.15,70.15,70.1,70.15,71400.0,44.0761,44.0761,44.0447,44.0761,71400.0
2012-11-20 15:30:00,70.16,70.22,70.14,70.19,127300.0,44.0824,44.1201,44.0698,44.1012,127300.0
2012-11-20 15:35:00,70.19,70.22,70.14,70.14,92300.0,44.1012,44.1201,44.0698,44.0698,92300.0
2012-11-20 15:40:00,70.15,70.18,70.14,70.16,70500.0,44.0761,44.0949,44.0698,44.0824,70500.0
2012-11-20 15:45:00,70.16,70.22,70.16,70.19,99000.0,44.0824,44.1201,44.0824,44.1012,99000.0
2012-11-20 15:50:00,70.19,70.23,70.16,70.23,196100.0,44.1012,44.1264,44.0824,44.1264,196100.0
2012-11-20 15:55:00,70.23,70.26,70.18,70.25,359700.0,44.1264,44.1452,44.0949,44.1389,359700.0
2012-11-21 09:30:00,70.43,70.48,70.25,70.42,162900.0,44.252,44.2834,44.1389,44.2457,162900.0
2012-11-21 09:35:00,70.42,70.48,70.3,70.41,135200.0,44.2457,44.2834,44.1703,44.2395,135200.0
2012-11-21 09:40:00,70.42,70.61,70.38,70.41,335600.0,44.2457,44.3651,44.2206,44.2395,335600.0
2012-11-21 09:45:00,70.4,70.41,70.28,70.39,188500.0,44.2332,44.2395,44.1578,44.2269,188500.0
2012-11-21 09:50:00,70.4,70.42,70.25,70.27,94900.0,44.2332,44.2457,44.1389,44.1515,94900.0
2012-11-21 09:55:00,70.28,70.42,70.28,70.41,176700.0,44.1578,44.2457,44.1578,44.2395,176700.0
2012-11-21 10:00:00,70.41,70.44,70.27,70.31,200900.0,44.2395,44.2583,44.1515,44.1766,200900.0
2012-11-21 10:05:00,70.3,70.32,70.17,70.2,122100.0,44.1703,44.1829,44.0887,44.1075,122100.0
2012-11-21 10:10:00,70.18,70.24,70.16,70.19,112200.0,44.0949,44.1326,44.0824,44.1012,112200.0
2012-11-21 10:15:00,70.2,70.28,70.2,70.25,63900.0,44.1075,44.1578,44.1075,44.1389,63900.0
2012-11-21 10:20:00,70.25,70.36,70.25,70.3,87200.0,44.1389,44.208,44.1389,44.1703,87200.0
2012-11-21 10:25:00,70.29,70.46,70.26,70.45,244900.0,44.1641,44.2709,44.1452,44.2646,244900.0
2012-11-21 10:30:00,70.45,70.55,70.41,70.55,135100.0,44.2646,44.3274,44.2395,44.3274,135100.0
2012-11-21 10:35:00,70.56,70.63,70.5,70.58,211200.0,44.3337,44.3777,44.296,44.3463,211200.0
2012-11-21 10:40:00,70.59,70.61,70.5,70.55,74800.0,44.3526,44.3651,44.296,44.3274,74800.0
2012-11-21 10:45:00,70.54,70.55,70.46,70.5,76200.0,44.3211,44.3274,44.2709,44.296,76200.0
2012-11-21 10:50:00,70.5,70.54,70.45,70.52,51700.0,44.296,44.3211,44.2646,44.3086,51700.0
2012-11-21 10:55:00,70.53,70.6,70.53,70.56,93900.0,44.3149,44.3588,44.3149,44.3337,93900.0
2012-11-21 11:00:00,70.57,70.59,70.5,70.5,80800.0,44.34,44.3526,44.296,44.296,80800.0
2012-11-21 11:05:00,70.5,70.58,70.5,70.54,83900.0,44.296,44.3463,44.296,44.3211,83900.0
2012-11-21 11:10:00,70.54,70.59,70.54,70.56,33200.0,44.3211,44.3526,44.3211,44.3337,33200.0
2012-11-21 11:15:00,70.56,70.57,70.52,70.55,30900.0,44.3337,44.34,44.3086,44.3274,30900.0
2012-11-21 11:20:00,70.55,70.57,70.52,70.52,26400.0,44.3274,44.34,44.3086,44.3086,26400.0
2012-11-21 11:25:00,70.52,70.52,70.49,70.52,47800.0,44.3086,44.3086,44.2897,44.3086,47800.0
2012-11-21 11:30:00,70.51,70.53,70.43,70.44,90900.0,44.3023,44.3149,44.252,44.2583,90900.0
2012-11-21 11:35:00,70.44,70.45,70.4,70.42,35800.0,44.2583,44.2646,44.2332,44.2457,35800.0
2012-11-21 11:40:00,70.41,70.41,70.38,70.4,27100.0,44.2395,44.2395,44.2206,44.2332,27100.0
2012-11-21 11:45:00,70.4,70.41,70.34,70.34,57500.0,44.2332,44.2395,44.1955,44.1955,57500.0
2012-11-21 11:50:00,70.34,70.38,70.31,70.32,38100.0,44.1955,44.2206,44.1766,44.1829,38100.0
2012-11-21 11:55:00,70.33,70.36,70.31,70.32,31000.0,44.1892,44.208,44.1766,44.1829,31000.0
2012-11-21 12:00:00,70.33,70.4,70.33,70.38,55400.0,44.1892,44.2332,44.1892,44.2206,55400.0
2012-11-21 12:05:00,70.38,70.43,70.38,70.4,54000.0,44.2206,44.252,44.2206,44.2332,54000.0
2012-11-21 12:10:00,70.4,70.47,70.39,70.46,30600.0,44.2332,44.2772,44.2269,44.2709,30600.0
2012-11-21 12:15:00,70.46,70.46,70.42,70.44,65300.0,44.2709,44.2709,44.2457,44.2583,65300.0
2012-11-21 12:20:00,70.45,70.49,70.43,70.48,72100.0,44.2646,44.2897,44.252,44.2834,72100.0
2012-11-21 12:25:00,70.5,70.59,70.5,70.57,74500.0,44.296,44.3526,44.296,44.34,74500.0
2012-11-21 12:30:00,70.56,70.6,70.55,70.59,54700.0,44.3337,44.3588,44.3274,44.3526,54700.0
2012-11-21 12:35:00,70.6,70.61,70.58,70.59,42700.0,44.3588,44.3651,44.3463,44.3526,42700.0
2012-11-21 12:40:00,70.59,70.65,70.59,70.64,90500.0,44.3526,44.3902,44.3526,44.384,90500.0
2012-11-21 12:45:00,70.63,70.67,70.62,70.65,45800.0,44.3777,44.4028,44.3714,44.3902,45800.0
2012-11-21 12:50:00,70.64,70.67,70.62,70.65,33200.0,44.384,44.4028,44.3714,44.3902,33200.0
2012-11-21 12:55:00,70.65,70.66,70.63,70.63,11200.0,44.3902,44.3965,44.3777,44.3777,11200.0
2012-11-21 13:00:00,70.64,70.66,70.61,70.62,29500.0,44.384,44.3965,44.3651,44.3714,29500.0
2012-11-21 13:05:00,70.61,70.65,70.6,70.63,19200.0,44.3651,44.3902,44.3588,44.3777,19200.0
2012-11-21 13:10:00,70.64,70.65,70.62,70.62,11500.0,44.384,44.3902,44.3714,44.3714,11500.0
2012-11-21 13:15:00,70.62,70.64,70.58,70.58,14800.0,44.3714,44.384,44.3463,44.3463,14800.0
2012-11-21 13:20:00,70.58,70.61,70.58,70.61,24100.0,44.3463,44.3651,44.3463,44.3651,24100.0
2012-11-21 13:25:00,70.6,70.62,70.58,70.59,21200.0,44.3588,44.3714,44.3463,44.3526,21200.0
2012-11-21 13:30:00,70.59,70.62,70.58,70.61,35800.0,44.3526,44.3714,44.3463,44.3651,35800.0
2012-11-21 13:35:00,70.6,70.7,70.6,70.69,70900.0,44.3588,44.4217,44.3588,44.4154,70900.0
2012-11-21 13:40:00,70.68,70.68,70.63,70.65,78600.0,44.4091,44.4091,44.3777,44.3902,78600.0
2012-11-21 13:45:00,70.65,70.66,70.63,70.63,17800.0,44.3902,44.3965,44.3777,44.3777,17800.0
2012-11-21 13:50:00,70.63,70.64,70.6,70.61,31000.0,44.3777,44.384,44.3588,44.3651,31000.0
2012-11-21 13:55:00,70.61,70.62,70.6,70.61,10600.0,44.3651,44.3714,44.3588,44.3651,10600.0
2012-11-21 14:00:00,70.61,70.63,70.59,70.6,28900.0,44.3651,44.3777,44.3526,44.3588,28900.0
2012-11-21 14:05:00,70.6,70.62,70.59,70.61,15700.0,44.3588,44.3714,44.3526,44.3651,15700.0
2012-11-21 14:10:00,70.62,70.64,70.61,70.61,15400.0,44.3714,44.384,44.3651,44.3651,15400.0
2012-11-21 14:15:00,70.6,70.61,70.53,70.54,68900.0,44.3588,44.3651,44.3149,44.3211,68900.0
2012-11-21 14:20:00,70.54,70.54,70.5,70.5,25100.0,44.3211,44.3211,44.296,44.296,25100.0
2012-11-21 14:25:00,70.49,70.54,70.45,70.54,52300.0,44.2897,44.3211,44.2646,44.3211,52300.0
2012-11-21 14:30:00,70.54,70.56,70.53,70.56,15400.0,44.3211,44.3337,44.3149,44.3337,15400.0
2012-11-21 14:35:00,70.56,70.58,70.55,70.55,20000.0,44.3337,44.3463,44.3274,44.3274,20000.0
2012-11-21 14:40:00,70.55,70.59,70.55,70.56,18600.0,44.3274,44.3526,44.3274,44.3337,18600.0
2012-11-21 14:45:00,70.55,70.55,70.51,70.51,25500.0,44.3274,44.3274,44.3023,44.3023,25500.0
2012-11-21 14:50:00,70.51,70.54,70.5,70.52,20200.0,44.3023,44.3211,44.296,44.3086,20200.0
2012-11-21 14:55:00,70.52,70.52,70.48,70.49,32800.0,44.3086,44.3086,44.2834,44.2897,32800.0
2012-11-21 15:00:00,70.49,70.5,70.47,70.5,31300.0,44.2897,44.296,44.2772,44.296,31300.0
2012-11-21 15:05:00,70.51,70.58,70.51,70.57,17800.0,44.3023,44.3463,44.3023,44.34,17800.0
2012-11-21 15:10:00,70.58,70.58,70.56,70.58,23600.0,44.3463,44.3463,44.3337,44.3463,23600.0
2012-11-21 15:15:00,70.57,70.6,70.57,70.6,15800.0,44.34,44.3588,44.34,44.3588,15800.0
2012-11-21 15:20:00,70.6,70.6,70.53,70.54,55100.0,44.3588,44.3588,44.3149,44.3211,55100.0
2012-11-21 15:25:00,70.54,70.56,70.49,70.55,93100.0,44.3211,44.3337,44.2897,44.3274,93100.0
2012-11-21 15:30:00,70.54,70.55,70.53,70.54,20100.0,44.3211,44.3274,44.3149,44.3211,20100.0
2012-11-21 15:35:00,70.54,70.56,70.53,70.55,60200.0,44.3211,44.3337,44.3149,44.3274,60200.0
2012-11-21 15:40:00,70.55,70.61,70.55,70.6,43700.0,44.3274,44.3651,44.3274,44.3588,43700.0
2012-11-21 15:45:00,70.6,70.62,70.56,70.6,85700.0,44.3588,44.3714,44.3337,44.3588,85700.0
2012-11-21 15:50:00,70.6,70.63,70.58,70.61,124500.0,44.3588,44.3777,44.3463,44.3651,124500.0
2012-11-21 15:55:00,70.61,70.66,70.6,70.64,420300.0,44.3651,44.3965,44.3588,44.384,420300.0
2012-11-23 09:30:00,70.94,71.02,70.86,70.87,99900.0,44.5725,44.6227,44.5222,44.5285,99900.0
2012-11-23 09:35:00,70.88,70.9,70.83,70.83,98000.0,44.5348,44.5473,44.5033,44.5033,98000.0
2012-11-23 09:40:00,70.82,70.95,70.78,70.8,135600.0,44.4971,44.5787,44.4719,44.4845,135600.0
2012-11-23 09:45:00,70.82,70.94,70.77,70.93,100700.0,44.4971,44.5725,44.4656,44.5662,100700.0
2012-11-23 09:50:00,70.93,70.95,70.86,70.93,77700.0,44.5662,44.5787,44.5222,44.5662,77700.0
2012-11-23 09:55:00,70.93,71.02,70.89,70.99,96200.0,44.5662,44.6227,44.541,44.6039,96200.0
2012-11-23 10:00:00,70.99,71.12,70.99,71.1,405100.0,44.6039,44.6856,44.6039,44.673,405100.0
2012-11-23 10:05:00,71.12,71.13,71.03,71.09,48600.0,44.6856,44.6918,44.629,44.6667,48600.0
2012-11-23 10:10:00,71.1,71.22,71.1,71.21,103100.0,44.673,44.7484,44.673,44.7421,103100.0
2012-11-23 10:15:00,71.21,71.29,71.18,71.28,80900.0,44.7421,44.7924,44.7233,44.7861,80900.0
2012-11-23 10:20:00,71.29,71.33,71.24,71.3,115400.0,44.7924,44.8175,44.761,44.7987,115400.0
2012-11-23 10:25:00,71.3,71.36,71.29,71.31,135900.0,44.7987,44.8364,44.7924,44.8049,135900.0
2012-11-23 10:30:00,71.31,71.35,71.24,71.25,91500.0,44.8049,44.8301,44.761,44.7672,91500.0
2012-11-23 10:35:00,71.25,71.25,71.14,71.14,41200.0,44.7672,44.7672,44.6981,44.6981,41200.0
2012-11-23 10:40:00,71.15,71.17,71.1,71.16,92600.0,44.7044,44.717,44.673,44.7107,92600.0
2012-11-23 10:45:00,71.17,71.26,71.15,71.26,91900.0,44.717,44.7735,44.7044,44.7735,91900.0
2012-11-23 10:50:00,71.26,71.31,71.25,71.28,80400.0,44.7735,44.8049,44.7672,44.7861,80400.0
2012-11-23 10:55:00,71.28,71.3,71.22,71.25,35600.0,44.7861,44.7987,44.7484,44.7672,35600.0
2012-11-23 11:00:00,71.26,71.28,71.23,71.24,52700.0,44.7735,44.7861,44.7547,44.761,52700.0
2012-11-23 11:05:00,71.24,71.26,71.2,71.25,63500.0,44.761,44.7735,44.7358,44.7672,63500.0
2012-11-23 11:10:00,71.25,71.27,71.21,71.24,81800.0,44.7672,44.7798,44.7421,44.761,81800.0
2012-11-23 11:15:00,71.25,71.26,71.22,71.24,78600.0,44.7672,44.7735,44.7484,44.761,78600.0
2012-11-23 11:20:00,71.24,71.26,71.22,71.22,25100.0,44.761,44.7735,44.7484,44.7484,25100.0
2012-11-23 11:25:00,71.22,71.23,71.16,71.16,41900.0,44.7484,44.7547,44.7107,44.7107,41900.0
2012-11-23 11:30:00,71.16,71.19,71.11,71.13,29400.0,44.7107,44.7295,44.6793,44.6918,29400.0
2012-11-23 11:35:00,71.13,71.13,71.08,71.11,32500.0,44.6918,44.6918,44.6604,44.6793,32500.0
2012-11-23 11:40:00,71.12,71.15,71.08,71.08,20900.0,44.6856,44.7044,44.6604,44.6604,20900.0
2012-11-23 11:45:00,71.09,71.11,71.07,71.11,31400.0,44.6667,44.6793,44.6541,44.6793,31400.0
2012-11-23 11:50:00,71.11,71.12,71.05,71.06,29200.0,44.6793,44.6856,44.6416,44.6479,29200.0
2012-11-23 11:55:00,71.06,71.07,71.01,71.04,25800.0,44.6479,44.6541,44.6164,44.6353,25800.0
2012-11-23 12:00:00,71.04,71.13,71.01,71.09,87900.0,44.6353,44.6918,44.6164,44.6667,87900.0
2012-11-23 12:05:00,71.09,71.13,71.04,71.06,67000.0,44.6667,44.6918,44.6353,44.6479,67000.0
2012-11-23 12:10:00,71.06,71.06,71.02,71.05,41900.0,44.6479,44.6479,44.6227,44.6416,41900.0
2012-11-23 12:15:00,71.04,71.05,71.03,71.04,65500.0,44.6353,44.6416,44.629,44.6353,65500.0
2012-11-23 12:20:00,71.05,71.2,71.05,71.17,92800.0,44.6416,44.7358,44.6416,44.717,92800.0
2012-11-23 12:25:00,71.17,71.26,71.17,71.25,56400.0,44.717,44.7735,44.717,44.7672,56400.0
2012-11-23 12:30:00,71.26,71.26,71.2,71.24,74300.0,44.7735,44.7735,44.7358,44.761,74300.0
2012-11-23 12:35:00,71.24,71.38,71.23,71.38,184300.0,44.761,44.8489,44.7547,44.8489,184300.0
2012-11-23 12:40:00,71.38,71.42,71.33,71.38,172300.0,44.8489,44.874,44.8175,44.8489,172300.0
2012-11-23 12:45:00,71.39,71.44,71.35,71.4,202600.0,44.8552,44.8866,44.8301,44.8615,202600.0
2012-11-23 12:50:00,71.41,71.43,71.38,71.42,266400.0,44.8678,44.8803,44.8489,44.874,266400.0
2012-11-23 12:55:00,71.42,71.61,71.41,71.58,405500.0,44.874,44.9934,44.8678,44.9746,405500.0
2012-11-26 09:30:00,70.99,71.04,70.8,70.85,223400.0,44.6039,44.6353,44.4845,44.5159,223400.0
2012-11-26 09:35:00,70.85,71.01,70.74,70.79,331200.0,44.5159,44.6164,44.4468,44.4782,331200.0
2012-11-26 09:40:00,70.79,70.94,70.77,70.89,104100.0,44.4782,44.5725,44.4656,44.541,104100.0
2012-11-26 09:45:00,70.9,70.97,70.85,70.93,109600.0,44.5473,44.5913,44.5159,44.5662,109600.0
2012-11-26 09:50:00,70.93,70.96,70.84,70.91,143300.0,44.5662,44.585,44.5096,44.5536,143300.0
2012-11-26 09:55:00,70.9,70.92,70.78,70.82,188200.0,44.5473,44.5599,44.4719,44.4971,188200.0
2012-11-26 10:00:00,70.84,70.97,70.78,70.96,85600.0,44.5096,44.5913,44.4719,44.585,85600.0
2012-11-26 10:05:00,70.95,70.95,70.79,70.82,122500.0,44.5787,44.5787,44.4782,44.4971,122500.0
2012-11-26 10:10:00,70.83,70.84,70.75,70.8,100300.0,44.5033,44.5096,44.4531,44.4845,100300.0
2012-11-26 10:15:00,70.79,70.85,70.77,70.84,90300.0,44.4782,44.5159,44.4656,44.5096,90300.0
2012-11-26 10:20:00,70.85,70.86,70.74,70.75,125300.0,44.5159,44.5222,44.4468,44.4531,125300.0
2012-11-26 10:25:00,70.76,70.85,70.74,70.79,84300.0,44.4594,44.5159,44.4468,44.4782,84300.0
2012-11-26 10:30:00,70.79,70.88,70.78,70.86,91300.0,44.4782,44.5348,44.4719,44.5222,91300.0
2012-11-26 10:35:00,70.86,70.9,70.83,70.88,117200.0,44.5222,44.5473,44.5033,44.5348,117200.0
2012-11-26 10:40:00,70.89,70.94,70.89,70.93,85300.0,44.541,44.5725,44.541,44.5662,85300.0
2012-11-26 10:45:00,70.93,70.93,70.85,70.89,63100.0,44.5662,44.5662,44.5159,44.541,63100.0
2012-11-26 10:50:00,70.88,70.88,70.8,70.82,62400.0,44.5348,44.5348,44.4845,44.4971,62400.0
2012-11-26 10:55:00,70.82,70.82,70.67,70.68,149800.0,44.4971,44.4971,44.4028,44.4091,149800.0
2012-11-26 11:00:00,70.68,70.7,70.59,70.59,264900.0,44.4091,44.4217,44.3526,44.3526,264900.0
2012-11-26 11:05:00,70.59,70.62,70.54,70.55,159300.0,44.3526,44.3714,44.3211,44.3274,159300.0
2012-11-26 11:10:00,70.55,70.58,70.53,70.57,73400.0,44.3274,44.3463,44.3149,44.34,73400.0
2012-11-26 11:15:00,70.57,70.57,70.5,70.54,33700.0,44.34,44.34,44.296,44.3211,33700.0
2012-11-26 11:20:00,70.53,70.53,70.44,70.45,68600.0,44.3149,44.3149,44.2583,44.2646,68600.0
2012-11-26 11:25:00,70.44,70.6,70.42,70.58,152500.0,44.2583,44.3588,44.2457,44.3463,152500.0
2012-11-26 11:30:00,70.58,70.65,70.57,70.63,43700.0,44.3463,44.3902,44.34,44.3777,43700.0
2012-11-26 11:35:00,70.63,70.66,70.61,70.63,79300.0,44.3777,44.3965,44.3651,44.3777,79300.0
2012-11-26 11:40:00,70.62,70.68,70.62,70.67,29000.0,44.3714,44.4091,44.3714,44.4028,29000.0
2012-11-26 11:45:00,70.66,70.74,70.66,70.73,94700.0,44.3965,44.4468,44.3965,44.4405,94700.0
2012-11-26 11:50:00,70.73,70.76,70.68,70.7,85000.0,44.4405,44.4594,44.4091,44.4217,85000.0
2012-11-26 11:55:00,70.69,70.73,70.67,70.73,54800.0,44.4154,44.4405,44.4028,44.4405,54800.0
2012-11-26 12:00:00,70.73,70.77,70.72,70.74,29000.0,44.4405,44.4656,44.4342,44.4468,29000.0
2012-11-26 12:05:00,70.74,70.79,70.74,70.79,34700.0,44.4468,44.4782,44.4468,44.4782,34700.0
2012-11-26 12:10:00,70.78,70.79,70.69,70.7,61400.0,44.4719,44.4782,44.4154,44.4217,61400.0
2012-11-26 12:15:00,70.71,70.73,70.66,70.7,58700.0,44.4279,44.4405,44.3965,44.4217,58700.0
2012-11-26 12:20:00,70.7,70.72,70.66,70.68,24300.0,44.4217,44.4342,44.3965,44.4091,24300.0
2012-11-26 12:25:00,70.68,70.7,70.64,70.69,35700.0,44.4091,44.4217,44.384,44.4154,35700.0
2012-11-26 12:30:00,70.69,70.71,70.64,70.65,56900.0,44.4154,44.4279,44.384,44.3902,56900.0
2012-11-26 12:35:00,70.65,70.77,70.64,70.76,91500.0,44.3902,44.4656,44.384,44.4594,91500.0
2012-11-26 12:40:00,70.76,70.83,70.75,70.82,153300.0,44.4594,44.5033,44.4531,44.4971,153300.0
2012-11-26 12:45:00,70.81,70.88,70.81,70.88,82900.0,44.4908,44.5348,44.4908,44.5348,82900.0
2012-11-26 12:50:00,70.88,70.89,70.84,70.87,37700.0,44.5348,44.541,44.5096,44.5285,37700.0
2012-11-26 12:55:00,70.87,70.88,70.82,70.85,46900.0,44.5285,44.5348,44.4971,44.5159,46900.0
2012-11-26 13:00:00,70.85,70.89,70.84,70.89,31900.0,44.5159,44.541,44.5096,44.541,31900.0
2012-11-26 13:05:00,70.89,70.91,70.83,70.85,154700.0,44.541,44.5536,44.5033,44.5159,154700.0
2012-11-26 13:10:00,70.84,70.85,70.79,70.81,282500.0,44.5096,44.5159,44.4782,44.4908,282500.0
2012-11-26 13:15:00,70.81,70.9,70.81,70.9,150500.0,44.4908,44.5473,44.4908,44.5473,150500.0
2012-11-26 13:20:00,70.91,70.92,70.84,70.87,59000.0,44.5536,44.5599,44.5096,44.5285,59000.0
2012-11-26 13:25:00,70.88,70.89,70.85,70.87,25800.0,44.5348,44.541,44.5159,44.5285,25800.0
2012-11-26 13:30:00,70.87,70.89,70.86,70.86,24800.0,44.5285,44.541,44.5222,44.5222,24800.0
2012-11-26 13:35:00,70.85,70.87,70.83,70.84,20600.0,44.5159,44.5285,44.5033,44.5096,20600.0
2012-11-26 13:40:00,70.83,70.84,70.72,70.76,45600.0,44.5033,44.5096,44.4342,44.4594,45600.0
2012-11-26 13:45:00,70.76,70.76,70.71,70.75,46400.0,44.4594,44.4594,44.4279,44.4531,46400.0
2012-11-26 13:50:00,70.75,70.79,70.74,70.78,25900.0,44.4531,44.4782,44.4468,44.4719,25900.0
2012-11-26 13:55:00,70.77,70.8,70.75,70.77,22700.0,44.4656,44.4845,44.4531,44.4656,22700.0
2012-11-26 14:00:00,70.77,70.79,70.73,70.79,28600.0,44.4656,44.4782,44.4405,44.4782,28600.0
2012-11-26 14:05:00,70.78,70.82,70.76,70.82,39200.0,44.4719,44.4971,44.4594,44.4971,39200.0
2012-11-26 14:10:00,70.83,70.85,70.8,70.81,42900.0,44.5033,44.5159,44.4845,44.4908,42900.0
2012-11-26 14:15:00,70.81,70.86,70.78,70.78,83200.0,44.4908,44.5222,44.4719,44.4719,83200.0
2012-11-26 14:20:00,70.78,70.8,70.74,70.77,180700.0,44.4719,44.4845,44.4468,44.4656,180700.0
2012-11-26 14:25:00,70.76,70.78,70.72,70.75,79700.0,44.4594,44.4719,44.4342,44.4531,79700.0
2012-11-26 14:30:00,70.74,70.75,70.71,70.74,22900.0,44.4468,44.4531,44.4279,44.4468,22900.0
2012-11-26 14:35:00,70.74,70.78,70.73,70.78,35600.0,44.4468,44.4719,44.4405,44.4719,35600.0
2012-11-26 14:40:00,70.79,70.82,70.78,70.82,35700.0,44.4782,44.4971,44.4719,44.4971,35700.0
2012-11-26 14:45:00,70.83,70.87,70.8,70.87,109300.0,44.5033,44.5285,44.4845,44.5285,109300.0
2012-11-26 14:50:00,70.87,70.93,70.84,70.91,75400.0,44.5285,44.5662,44.5096,44.5536,75400.0
2012-11-26 14:55:00,70.9,70.92,70.88,70.9,40100.0,44.5473,44.5599,44.5348,44.5473,40100.0
2012-11-26 15:00:00,70.88,70.91,70.84,70.9,62800.0,44.5348,44.5536,44.5096,44.5473,62800.0
2012-11-26 15:05:00,70.87,70.93,70.87,70.92,43400.0,44.5285,44.5662,44.5285,44.5599,43400.0
2012-11-26 15:10:00,70.91,70.94,70.88,70.88,33500.0,44.5536,44.5725,44.5348,44.5348,33500.0
2012-11-26 15:15:00,70.88,70.9,70.83,70.83,63100.0,44.5348,44.5473,44.5033,44.5033,63100.0
2012-11-26 15:20:00,70.83,70.92,70.82,70.92,65500.0,44.5033,44.5599,44.4971,44.5599,65500.0
2012-11-26 15:25:00,70.92,70.92,70.86,70.88,58700.0,44.5599,44.5599,44.5222,44.5348,58700.0
2012-11-26 15:30:00,70.87,70.88,70.79,70.83,70900.0,44.5285,44.5348,44.4782,44.5033,70900.0
2012-11-26 15:35:00,70.82,70.84,70.77,70.81,56000.0,44.4971,44.5096,44.4656,44.4908,56000.0
2012-11-26 15:40:00,70.81,70.85,70.79,70.8,95200.0,44.4908,44.5159,44.4782,44.4845,95200.0
2012-11-26 15:45:00,70.79,70.82,70.78,70.79,234500.0,44.4782,44.4971,44.4719,44.4782,234500.0
2012-11-26 15:50:00,70.78,70.82,70.75,70.77,198100.0,44.4719,44.4971,44.4531,44.4656,198100.0
2012-11-26 15:55:00,70.77,70.92,70.77,70.91,691700.0,44.4656,44.5599,44.4656,44.5536,691700.0
2012-11-27 09:30:00,70.7,70.8,70.6,70.71,116600.0,44.4217,44.4845,44.3588,44.4279,116600.0
2012-11-27 09:35:00,70.72,70.8,70.7,70.71,70000.0,44.4342,44.4845,44.4217,44.4279,70000.0
2012-11-27 09:40:00,70.72,70.8,70.63,70.8,106800.0,44.4342,44.4845,44.3777,44.4845,106800.0
2012-11-27 09:45:00,70.81,70.98,70.8,70.98,87200.0,44.4908,44.5976,44.4845,44.5976,87200.0
2012-11-27 09:50:00,71.0,71.01,70.84,70.87,84800.0,44.6102,44.6164,44.5096,44.5285,84800.0
2012-11-27 09:55:00,70.87,70.88,70.83,70.84,54900.0,44.5285,44.5348,44.5033,44.5096,54900.0
2012-11-27 10:00:00,70.85,70.88,70.72,70.75,94200.0,44.5159,44.5348,44.4342,44.4531,94200.0
2012-11-27 10:05:00,70.76,70.76,70.65,70.72,116600.0,44.4594,44.4594,44.3902,44.4342,116600.0
2012-11-27 10:10:00,70.72,70.75,70.67,70.68,101400.0,44.4342,44.4531,44.4028,44.4091,101400.0
2012-11-27 10:15:00,70.67,70.67,70.48,70.53,141600.0,44.4028,44.4028,44.2834,44.3149,141600.0
2012-11-27 10:20:00,70.53,70.56,70.41,70.47,138500.0,44.3149,44.3337,44.2395,44.2772,138500.0
2012-11-27 10:25:00,70.47,70.53,70.46,70.48,48700.0,44.2772,44.3149,44.2709,44.2834,48700.0
2012-11-27 10:30:00,70.47,70.48,70.38,70.45,144500.0,44.2772,44.2834,44.2206,44.2646,144500.0
2012-11-27 10:35:00,70.45,70.48,70.38,70.41,79400.0,44.2646,44.2834,44.2206,44.2395,79400.0
2012-11-27 10:40:00,70.4,70.45,70.4,70.42,66000.0,44.2332,44.2646,44.2332,44.2457,66000.0
2012-11-27 10:45:00,70.41,70.52,70.38,70.51,83100.0,44.2395,44.3086,44.2206,44.3023,83100.0
2012-11-27 10:50:00,70.51,70.54,70.48,70.53,121200.0,44.3023,44.3211,44.2834,44.3149,121200.0
2012-11-27 10:55:00,70.52,70.52,70.4,70.42,78100.0,44.3086,44.3086,44.2332,44.2457,78100.0
2012-11-27 11:00:00,70.42,70.56,70.42,70.54,56200.0,44.2457,44.3337,44.2457,44.3211,56200.0
2012-11-27 11:05:00,70.56,70.57,70.52,70.52,28000.0,44.3337,44.34,44.3086,44.3086,28000.0
2012-11-27 11:10:00,70.52,70.58,70.51,70.54,43400.0,44.3086,44.3463,44.3023,44.3211,43400.0
2012-11-27 11:15:00,70.55,70.57,70.53,70.55,79300.0,44.3274,44.34,44.3149,44.3274,79300.0
2012-11-27 11:20:00,70.57,70.61,70.55,70.58,48100.0,44.34,44.3651,44.3274,44.3463,48100.0
2012-11-27 11:25:00,70.58,70.62,70.55,70.6,102600.0,44.3463,44.3714,44.3274,44.3588,102600.0
2012-11-27 11:30:00,70.61,70.61,70.56,70.59,54300.0,44.3651,44.3651,44.3337,44.3526,54300.0
2012-11-27 11:35:00,70.61,70.77,70.6,70.77,178100.0,44.3651,44.4656,44.3588,44.4656,178100.0
2012-11-27 11:40:00,70.76,70.78,70.7,70.72,174800.0,44.4594,44.4719,44.4217,44.4342,174800.0
2012-11-27 11:45:00,70.72,70.72,70.64,70.65,55500.0,44.4342,44.4342,44.384,44.3902,55500.0
2012-11-27 11:50:00,70.65,70.73,70.65,70.68,70800.0,44.3902,44.4405,44.3902,44.4091,70800.0
2012-11-27 11:55:00,70.69,70.71,70.63,70.65,135400.0,44.4154,44.4279,44.3777,44.3902,135400.0
2012-11-27 12:00:00,70.65,70.73,70.65,70.71,53400.0,44.3902,44.4405,44.3902,44.4279,53400.0
2012-11-27 12:05:00,70.68,70.68,70.59,70.61,28500.0,44.4091,44.4091,44.3526,44.3651,28500.0
2012-11-27 12:10:00,70.61,70.61,70.51,70.52,37500.0,44.3651,44.3651,44.3023,44.3086,37500.0
2012-11-27 12:15:00,70.52,70.54,70.5,70.51,26200.0,44.3086,44.3211,44.296,44.3023,26200.0
2012-11-27 12:20:00,70.52,70.55,70.5,70.55,22700.0,44.3086,44.3274,44.296,44.3274,22700.0
2012-11-27 12:25:00,70.54,70.58,70.51,70.55,56800.0,44.3211,44.3463,44.3023,44.3274,56800.0
2012-11-27 12:30:00,70.55,70.56,70.51,70.52,48800.0,44.3274,44.3337,44.3023,44.3086,48800.0
2012-11-27 12:35:00,70.52,70.55,70.5,70.55,40500.0,44.3086,44.3274,44.296,44.3274,40500.0
2012-11-27 12:40:00,70.56,70.62,70.56,70.62,51100.0,44.3337,44.3714,44.3337,44.3714,51100.0
2012-11-27 12:45:00,70.62,70.67,70.62,70.66,42600.0,44.3714,44.4028,44.3714,44.3965,42600.0
2012-11-27 12:50:00,70.66,70.67,70.59,70.59,43800.0,44.3965,44.4028,44.3526,44.3526,43800.0
2012-11-27 12:55:00,70.59,70.62,70.58,70.59,19700.0,44.3526,44.3714,44.3463,44.3526,19700.0
2012-11-27 13:00:00,70.58,70.58,70.51,70.53,32100.0,44.3463,44.3463,44.3023,44.3149,32100.0
2012-11-27 13:05:00,70.53,70.54,70.51,70.53,26800.0,44.3149,44.3211,44.3023,44.3149,26800.0
2012-11-27 13:10:00,70.53,70.53,70.49,70.52,67100.0,44.3149,44.3149,44.2897,44.3086,67100.0
2012-11-27 13:15:00,70.51,70.58,70.51,70.57,16500.0,44.3023,44.3463,44.3023,44.34,16500.0
2012-11-27 13:20:00,70.56,70.56,70.5,70.55,51500.0,44.3337,44.3337,44.296,44.3274,51500.0
2012-11-27 13:25:00,70.54,70.55,70.46,70.51,65000.0,44.3211,44.3274,44.2709,44.3023,65000.0
2012-11-27 13:30:00,70.51,70.59,70.5,70.57,57600.0,44.3023,44.3526,44.296,44.34,57600.0
2012-11-27 13:35:00,70.56,70.64,70.56,70.57,44900.0,44.3337,44.384,44.3337,44.34,44900.0
2012-11-27 13:40:00,70.57,70.65,70.53,70.64,23500.0,44.34,44.3902,44.3149,44.384,23500.0
2012-11-27 13:45:00,70.64,70.65,70.59,70.61,43400.0,44.384,44.3902,44.3526,44.3651,43400.0
2012-11-27 13:50:00,70.62,70.62,70.55,70.58,26900.0,44.3714,44.3714,44.3274,44.3463,26900.0
2012-11-27 13:55:00,70.6,70.62,70.58,70.61,9400.0,44.3588,44.3714,44.3463,44.3651,9400.0
2012-11-27 14:00:00,70.6,70.61,70.51,70.59,34400.0,44.3588,44.3651,44.3023,44.3526,34400.0
2012-11-27 14:05:00,70.59,70.62,70.56,70.62,27400.0,44.3526,44.3714,44.3337,44.3714,27400.0
2012-11-27 14:10:00,70.62,70.7,70.62,70.65,82600.0,44.3714,44.4217,44.3714,44.3902,82600.0
2012-11-27 14:15:00,70.66,70.68,70.64,70.66,27200.0,44.3965,44.4091,44.384,44.3965,27200.0
2012-11-27 14:20:00,70.67,70.67,70.45,70.48,180700.0,44.4028,44.4028,44.2646,44.2834,180700.0
2012-11-27 14:25:00,70.48,70.5,70.3,70.32,280200.0,44.2834,44.296,44.1703,44.1829,280200.0
2012-11-27 14:30:00,70.31,70.36,70.29,70.33,89600.0,44.1766,44.208,44.1641,44.1892,89600.0
2012-11-27 14:35:00,70.34,70.35,70.27,70.35,86100.0,44.1955,44.2018,44.1515,44.2018,86100.0
2012-11-27 14:40:00,70.34,70.42,70.31,70.31,78800.0,44.1955,44.2457,44.1766,44.1766,78800.0
2012-11-27 14:45:00,70.31,70.36,70.26,70.36,129900.0,44.1766,44.208,44.1452,44.208,129900.0
2012-11-27 14:50:00,70.35,70.41,70.32,70.38,62400.0,44.2018,44.2395,44.1829,44.2206,62400.0
2012-11-27 14:55:00,70.38,70.51,70.37,70.48,90800.0,44.2206,44.3023,44.2143,44.2834,90800.0
2012-11-27 15:00:00,70.49,70.53,70.42,70.43,92900.0,44.2897,44.3149,44.2457,44.252,92900.0
2012-11-27 15:05:00,70.42,70.51,70.41,70.51,88900.0,44.2457,44.3023,44.2395,44.3023,88900.0
2012-11-27 15:10:00,70.5,70.55,70.47,70.51,95200.0,44.296,44.3274,44.2772,44.3023,95200.0
2012-11-27 15:15:00,70.52,70.53,70.44,70.49,78000.0,44.3086,44.3149,44.2583,44.2897,78000.0
2012-11-27 15:20:00,70.5,70.56,70.46,70.54,79000.0,44.296,44.3337,44.2709,44.3211,79000.0
2012-11-27 15:25:00,70.54,70.54,70.44,70.51,98800.0,44.3211,44.3211,44.2583,44.3023,98800.0
2012-11-27 15:30:00,70.51,70.53,70.43,70.44,116100.0,44.3023,44.3149,44.252,44.2583,116100.0
2012-11-27 15:35:00,70.44,70.44,70.35,70.39,154500.0,44.2583,44.2583,44.2018,44.2269,154500.0
2012-11-27 15:40:00,70.39,70.42,70.36,70.38,320500.0,44.2269,44.2457,44.208,44.2206,320500.0
2012-11-27 15:45:00,70.38,70.44,70.34,70.44,167400.0,44.2206,44.2583,44.1955,44.2583,167400.0
2012-11-27 15:50:00,70.44,70.44,70.32,70.33,293000.0,44.2583,44.2583,44.1829,44.1892,293000.0
2012-11-27 15:55:00,70.32,70.33,70.19,70.3,829600.0,44.1829,44.1892,44.1012,44.1703,829600.0
2012-11-28 09:30:00,69.69,69.76,69.54,69.57,234900.0,43.7871,43.8311,43.6928,43.7117,234900.0
2012-11-28 09:35:00,69.57,69.68,69.51,69.56,205600.0,43.7117,43.7808,43.674,43.7054,205600.0
2012-11-28 09:40:00,69.57,69.66,69.51,69.58,102100.0,43.7117,43.7682,43.674,43.718,102100.0
2012-11-28 09:45:00,69.58,69.61,69.5,69.53,129000.0,43.718,43.7368,43.6677,43.6865,129000.0
2012-11-28 09:50:00,69.53,69.62,69.46,69.61,98000.0,43.6865,43.7431,43.6426,43.7368,98000.0
2012-11-28 09:55:00,69.6,69.68,69.57,69.66,115100.0,43.7305,43.7808,43.7117,43.7682,115100.0
2012-11-28 10:00:00,69.66,69.67,69.45,69.46,261500.0,43.7682,43.7745,43.6363,43.6426,261500.0
2012-11-28 10:05:00,69.46,69.52,69.43,69.47,146800.0,43.6426,43.6803,43.6237,43.6488,146800.0
2012-11-28 10:10:00,69.47,69.57,69.45,69.56,132700.0,43.6488,43.7117,43.6363,43.7054,132700.0
2012-11-28 10:15:00,69.56,69.6,69.53,69.58,93000.0,43.7054,43.7305,43.6865,43.718,93000.0
2012-11-28 10:20:00,69.58,69.85,69.56,69.82,172300.0,43.718,43.8876,43.7054,43.8688,172300.0
2012-11-28 10:25:00,69.82,69.83,69.69,69.72,149200.0,43.8688,43.875,43.7871,43.8059,149200.0
2012-11-28 10:30:00,69.71,69.74,69.67,69.69,119700.0,43.7996,43.8185,43.7745,43.7871,119700.0
2012-11-28 10:35:00,69.69,70.14,69.67,70.06,326800.0,43.7871,44.0698,43.7745,44.0195,326800.0
2012-11-28 10:40:00,70.06,70.13,69.87,69.89,173200.0,44.0195,44.0635,43.9002,43.9127,173200.0
2012-11-28 10:45:00,69.89,70.09,69.89,69.98,202700.0,43.9127,44.0384,43.9127,43.9693,202700.0
2012-11-28 10:50:00,69.97,69.99,69.87,69.89,127100.0,43.963,43.9756,43.9002,43.9127,127100.0
2012-11-28 10:55:00,69.89,69.96,69.88,69.92,107500.0,43.9127,43.9567,43.9064,43.9316,107500.0
2012-11-28 11:00:00,69.91,69.99,69.88,69.88,263500.0,43.9253,43.9756,43.9064,43.9064,263500.0
2012-11-28 11:05:00,69.87,69.93,69.86,69.9,152000.0,43.9002,43.9379,43.8939,43.919,152000.0
2012-11-28 11:10:00,69.9,70.05,69.9,70.02,140900.0,43.919,44.0133,43.919,43.9944,140900.0
2012-11-28 11:15:00,70.02,70.23,70.02,70.23,318400.0,43.9944,44.1264,43.9944,44.1264,318400.0
2012-11-28 11:20:00,70.23,70.26,70.1,70.11,141100.0,44.1264,44.1452,44.0447,44.051,141100.0
2012-11-28 11:25:00,70.11,70.18,70.1,70.18,126500.0,44.051,44.0949,44.0447,44.0949,126500.0
2012-11-28 11:30:00,70.19,70.19,70.05,70.12,103000.0,44.1012,44.1012,44.0133,44.0572,103000.0
2012-11-28 11:35:00,70.12,70.17,70.09,70.17,132800.0,44.0572,44.0887,44.0384,44.0887,132800.0
2012-11-28 11:40:00,70.16,70.19,70.07,70.13,78300.0,44.0824,44.1012,44.0258,44.0635,78300.0
2012-11-28 11:45:00,70.13,70.16,70.09,70.12,44000.0,44.0635,44.0824,44.0384,44.0572,44000.0
2012-11-28 11:50:00,70.13,70.15,70.07,70.08,84400.0,44.0635,44.0761,44.0258,44.0321,84400.0
2012-11-28 11:55:00,70.09,70.2,70.09,70.14,60400.0,44.0384,44.1075,44.0384,44.0698,60400.0
2012-11-28 12:00:00,70.12,70.19,70.01,70.01,328700.0,44.0572,44.1012,43.9881,43.9881,328700.0
2012-11-28 12:05:00,70.0,70.07,69.96,70.07,68500.0,43.9818,44.0258,43.9567,44.0258,68500.0
2012-11-28 12:10:00,70.06,70.32,70.0,70.24,356400.0,44.0195,44.1829,43.9818,44.1326,356400.0
2012-11-28 12:15:00,70.24,70.56,70.23,70.41,434700.0,44.1326,44.3337,44.1264,44.2395,434700.0
2012-11-28 12:20:00,70.42,70.48,70.38,70.48,79800.0,44.2457,44.2834,44.2206,44.2834,79800.0
2012-11-28 12:25:00,70.49,70.57,70.45,70.52,342300.0,44.2897,44.34,44.2646,44.3086,342300.0
2012-11-28 12:30:00,70.54,70.63,70.52,70.6,247900.0,44.3211,44.3777,44.3086,44.3588,247900.0
2012-11-28 12:35:00,70.62,70.7,70.6,70.66,169900.0,44.3714,44.4217,44.3588,44.3965,169900.0
2012-11-28 12:40:00,70.65,70.66,70.53,70.55,40000.0,44.3902,44.3965,44.3149,44.3274,40000.0
2012-11-28 12:45:00,70.53,70.55,70.45,70.46,49300.0,44.3149,44.3274,44.2646,44.2709,49300.0
2012-11-28 12:50:00,70.46,70.48,70.42,70.45,122700.0,44.2709,44.2834,44.2457,44.2646,122700.0
2012-11-28 12:55:00,70.47,70.58,70.47,70.54,86200.0,44.2772,44.3463,44.2772,44.3211,86200.0
2012-11-28 13:00:00,70.53,70.55,70.42,70.42,73400.0,44.3149,44.3274,44.2457,44.2457,73400.0
2012-11-28 13:05:00,70.42,70.43,70.26,70.27,155700.0,44.2457,44.252,44.1452,44.1515,155700.0
2012-11-28 13:10:00,70.27,70.36,70.27,70.33,45400.0,44.1515,44.208,44.1515,44.1892,45400.0
2012-11-28 13:15:00,70.32,70.37,70.31,70.33,45200.0,44.1829,44.2143,44.1766,44.1892,45200.0
2012-11-28 13:20:00,70.32,70.39,70.31,70.38,13700.0,44.1829,44.2269,44.1766,44.2206,13700.0
2012-11-28 13:25:00,70.38,70.42,70.34,70.42,66600.0,44.2206,44.2457,44.1955,44.2457,66600.0
2012-11-28 13:30:00,70.42,70.49,70.39,70.48,62900.0,44.2457,44.2897,44.2269,44.2834,62900.0
2012-11-28 13:35:00,70.49,70.62,70.47,70.54,163700.0,44.2897,44.3714,44.2772,44.3211,163700.0
2012-11-28 13:40:00,70.55,70.61,70.52,70.59,62600.0,44.3274,44.3651,44.3086,44.3526,62600.0
2012-11-28 13:45:00,70.59,70.6,70.54,70.58,57700.0,44.3526,44.3588,44.3211,44.3463,57700.0
2012-11-28 13:50:00,70.57,70.57,70.5,70.52,43000.0,44.34,44.34,44.296,44.3086,43000.0
2012-11-28 13:55:00,70.52,70.59,70.49,70.56,32100.0,44.3086,44.3526,44.2897,44.3337,32100.0
2012-11-28 14:00:00,70.55,70.61,70.52,70.52,66000.0,44.3274,44.3651,44.3086,44.3086,66000.0
2012-11-28 14:05:00,70.52,70.57,70.48,70.56,106400.0,44.3086,44.34,44.2834,44.3337,106400.0
2012-11-28 14:10:00,70.55,70.57,70.5,70.54,140600.0,44.3274,44.34,44.296,44.3211,140600.0
2012-11-28 14:15:00,70.55,70.58,70.52,70.54,87600.0,44.3274,44.3463,44.3086,44.3211,87600.0
2012-11-28 14:20:00,70.54,70.55,70.5,70.52,39100.0,44.3211,44.3274,44.296,44.3086,39100.0
2012-11-28 14:25:00,70.53,70.54,70.52,70.54,53800.0,44.3149,44.3211,44.3086,44.3211,53800.0
2012-11-28 14:30:00,70.54,70.6,70.5,70.59,72500.0,44.3211,44.3588,44.296,44.3526,72500.0
2012-11-28 14:35:00,70.59,70.64,70.57,70.63,163400.0,44.3526,44.384,44.34,44.3777,163400.0
2012-11-28 14:40:00,70.62,70.69,70.62,70.65,68100.0,44.3714,44.4154,44.3714,44.3902,68100.0
2012-11-28 14:45:00,70.64,70.64,70.57,70.61,50900.0,44.384,44.384,44.34,44.3651,50900.0
2012-11-28 14:50:00,70.6,70.63,70.58,70.61,51300.0,44.3588,44.3777,44.3463,44.3651,51300.0
2012-11-28 14:55:00,70.62,70.7,70.61,70.68,240900.0,44.3714,44.4217,44.3651,44.4091,240900.0
2012-11-28 15:00:00,70.67,70.69,70.63,70.63,56400.0,44.4028,44.4154,44.3777,44.3777,56400.0
2012-11-28 15:05:00,70.63,70.73,70.63,70.71,107100.0,44.3777,44.4405,44.3777,44.4279,107100.0
2012-11-28 15:10:00,70.72,70.73,70.65,70.68,107400.0,44.4342,44.4405,44.3902,44.4091,107400.0
2012-11-28 15:15:00,70.67,70.74,70.65,70.69,66500.0,44.4028,44.4468,44.3902,44.4154,66500.0
2012-11-28 15:20:00,70.68,70.77,70.68,70.76,68200.0,44.4091,44.4656,44.4091,44.4594,68200.0
2012-11-28 15:25:00,70.77,70.86,70.77,70.86,110600.0,44.4656,44.5222,44.4656,44.5222,110600.0
2012-11-28 15:30:00,70.86,70.95,70.84,70.92,155800.0,44.5222,44.5787,44.5096,44.5599,155800.0
2012-11-28 15:35:00,70.91,70.96,70.9,70.91,50400.0,44.5536,44.585,44.5473,44.5536,50400.0
2012-11-28 15:40:00,70.91,70.96,70.88,70.92,89600.0,44.5536,44.585,44.5348,44.5599,89600.0
2012-11-28 15:45:00,70.93,71.0,70.92,70.97,263900.0,44.5662,44.6102,44.5599,44.5913,263900.0
2012-11-28 15:50:00,70.98,71.0,70.93,70.98,228500.0,44.5976,44.6102,44.5662,44.5976,228500.0
2012-11-28 15:55:00,70.99,71.07,70.95,71.01,628800.0,44.6039,44.6541,44.5787,44.6164,628800.0
2012-11-29 09:30:00,71.43,71.64,71.39,71.62,342500.0,44.8803,45.0123,44.8552,44.9997,342500.0
2012-11-29 09:35:00,71.63,71.63,71.41,71.46,253400.0,45.006,45.006,44.8678,44.8992,253400.0
2012-11-29 09:40:00,71.47,71.6,71.44,71.49,249100.0,44.9055,44.9871,44.8866,44.918,249100.0
2012-11-29 09:45:00,71.49,71.55,71.4,71.46,166000.0,44.918,44.9557,44.8615,44.8992,166000.0
2012-11-29 09:50:00,71.46,71.54,71.42,71.43,114200.0,44.8992,44.9494,44.874,44.8803,114200.0
2012-11-29 09:55:00,71.44,71.59,71.44,71.58,80200.0,44.8866,44.9809,44.8866,44.9746,80200.0
2012-11-29 10:00:00,71.58,71.71,71.5,71.5,455500.0,44.9746,45.0563,44.9243,44.9243,455500.0
2012-11-29 10:05:00,71.51,71.55,71.26,71.3,335800.0,44.9306,44.9557,44.7735,44.7987,335800.0
2012-11-29 10:10:00,71.29,71.38,71.17,71.36,286000.0,44.7924,44.8489,44.717,44.8364,286000.0
2012-11-29 10:15:00,71.37,71.42,71.34,71.38,123000.0,44.8426,44.874,44.8238,44.8489,123000.0
2012-11-29 10:20:00,71.39,71.5,71.36,71.45,109700.0,44.8552,44.9243,44.8364,44.8929,109700.0
2012-11-29 10:25:00,71.45,71.58,71.37,71.44,158200.0,44.8929,44.9746,44.8426,44.8866,158200.0
2012-11-29 10:30:00,71.44,71.44,71.24,71.29,246700.0,44.8866,44.8866,44.761,44.7924,246700.0
2012-11-29 10:35:00,71.29,71.3,71.19,71.25,75700.0,44.7924,44.7987,44.7295,44.7672,75700.0
2012-11-29 10:40:00,71.24,71.31,71.21,71.31,65500.0,44.761,44.8049,44.7421,44.8049,65500.0
2012-11-29 10:45:00,71.31,71.32,71.25,71.3,67000.0,44.8049,44.8112,44.7672,44.7987,67000.0
2012-11-29 10:50:00,71.3,71.35,71.28,71.33,54700.0,44.7987,44.8301,44.7861,44.8175,54700.0
2012-11-29 10:55:00,71.33,71.34,71.28,71.28,67300.0,44.8175,44.8238,44.7861,44.7861,67300.0
2012-11-29 11:00:00,71.28,71.37,71.27,71.36,73000.0,44.7861,44.8426,44.7798,44.8364,73000.0
2012-11-29 11:05:00,71.37,71.4,71.34,71.39,66800.0,44.8426,44.8615,44.8238,44.8552,66800.0
2012-11-29 11:10:00,71.39,71.45,71.39,71.45,69800.0,44.8552,44.8929,44.8552,44.8929,69800.0
2012-11-29 11:15:00,71.44,71.46,71.38,71.4,105500.0,44.8866,44.8992,44.8489,44.8615,105500.0
2012-11-29 11:20:00,71.4,71.42,71.35,71.35,61900.0,44.8615,44.874,44.8301,44.8301,61900.0
2012-11-29 11:25:00,71.35,71.4,71.3,71.39,103800.0,44.8301,44.8615,44.7987,44.8552,103800.0
2012-11-29 11:30:00,71.4,71.45,71.35,71.38,239700.0,44.8615,44.8929,44.8301,44.8489,239700.0
2012-11-29 11:35:00,71.39,71.43,71.35,71.42,104000.0,44.8552,44.8803,44.8301,44.874,104000.0
2012-11-29 11:40:00,71.42,71.44,70.87,70.99,1193800.0,44.874,44.8866,44.5285,44.6039,1193800.0
2012-11-29 11:45:00,70.98,71.09,70.92,71.08,328500.0,44.5976,44.6667,44.5599,44.6604,328500.0
2012-11-29 11:50:00,71.09,71.22,71.07,71.13,240200.0,44.6667,44.7484,44.6541,44.6918,240200.0
2012-11-29 11:55:00,71.14,71.15,70.96,71.05,132100.0,44.6981,44.7044,44.585,44.6416,132100.0
2012-11-29 12:00:00,71.06,71.14,71.0,71.12,154600.0,44.6479,44.6981,44.6102,44.6856,154600.0
2012-11-29 12:05:00,71.11,71.13,70.97,71.09,309200.0,44.6793,44.6918,44.5913,44.6667,309200.0
2012-11-29 12:10:00,71.09,71.27,71.05,71.2,194100.0,44.6667,44.7798,44.6416,44.7358,194100.0
2012-11-29 12:15:00,71.2,71.22,71.15,71.16,61600.0,44.7358,44.7484,44.7044,44.7107,61600.0
2012-11-29 12:20:00,71.16,71.23,71.13,71.21,65200.0,44.7107,44.7547,44.6918,44.7421,65200.0
2012-11-29 12:25:00,71.22,71.23,71.18,71.23,61900.0,44.7484,44.7547,44.7233,44.7547,61900.0
2012-11-29 12:30:00,71.24,71.25,71.17,71.23,54100.0,44.761,44.7672,44.717,44.7547,54100.0
2012-11-29 12:35:00,71.24,71.26,71.15,71.17,71400.0,44.761,44.7735,44.7044,44.717,71400.0
2012-11-29 12:40:00,71.16,71.16,71.08,71.09,33500.0,44.7107,44.7107,44.6604,44.6667,33500.0
2012-11-29 12:45:00,71.1,71.17,71.08,71.16,30200.0,44.673,44.717,44.6604,44.7107,30200.0
2012-11-29 12:50:00,71.15,71.19,71.14,71.15,34700.0,44.7044,44.7295,44.6981,44.7044,34700.0
2012-11-29 12:55:00,71.14,71.16,71.1,71.13,33900.0,44.6981,44.7107,44.673,44.6918,33900.0
2012-11-29 13:00:00,71.14,71.22,71.14,71.22,58300.0,44.6981,44.7484,44.6981,44.7484,58300.0
2012-11-29 13:05:00,71.21,71.21,71.09,71.1,49700.0,44.7421,44.7421,44.6667,44.673,49700.0
2012-11-29 13:10:00,71.1,71.12,71.04,71.04,42400.0,44.673,44.6856,44.6353,44.6353,42400.0
2012-11-29 13:15:00,71.04,71.13,71.04,71.12,62900.0,44.6353,44.6918,44.6353,44.6856,62900.0
2012-11-29 13:20:00,71.13,71.15,71.11,71.13,21000.0,44.6918,44.7044,44.6793,44.6918,21000.0
2012-11-29 13:25:00,71.13,71.19,71.12,71.19,54000.0,44.6918,44.7295,44.6856,44.7295,54000.0
2012-11-29 13:30:00,71.18,71.26,71.18,71.24,54300.0,44.7233,44.7735,44.7233,44.761,54300.0
2012-11-29 13:35:00,71.23,71.28,71.22,71.27,82400.0,44.7547,44.7861,44.7484,44.7798,82400.0
2012-11-29 13:40:00,71.27,71.28,71.21,71.24,25100.0,44.7798,44.7861,44.7421,44.761,25100.0
2012-11-29 13:45:00,71.24,71.3,71.23,71.25,36200.0,44.761,44.7987,44.7547,44.7672,36200.0
2012-11-29 13:50:00,71.26,71.31,71.26,71.3,30900.0,44.7735,44.8049,44.7735,44.7987,30900.0
2012-11-29 13:55:00,71.32,71.32,71.22,71.23,24600.0,44.8112,44.8112,44.7484,44.7547,24600.0
2012-11-29 14:00:00,71.23,71.26,71.22,71.25,19100.0,44.7547,44.7735,44.7484,44.7672,19100.0
2012-11-29 14:05:00,71.25,71.27,71.21,71.24,54900.0,44.7672,44.7798,44.7421,44.761,54900.0
2012-11-29 14:10:00,71.23,71.25,71.2,71.22,20700.0,44.7547,44.7672,44.7358,44.7484,20700.0
2012-11-29 14:15:00,71.22,71.27,71.22,71.24,26700.0,44.7484,44.7798,44.7484,44.761,26700.0
2012-11-29 14:20:00,71.23,71.24,71.19,71.2,20000.0,44.7547,44.761,44.7295,44.7358,20000.0
2012-11-29 14:25:00,71.19,71.21,71.14,71.15,46900.0,44.7295,44.7421,44.6981,44.7044,46900.0
2012-11-29 14:30:00,71.16,71.18,71.15,71.17,55500.0,44.7107,44.7233,44.7044,44.717,55500.0
2012-11-29 14:35:00,71.17,71.21,71.14,71.19,77100.0,44.717,44.7421,44.6981,44.7295,77100.0
2012-11-29 14:40:00,71.18,71.19,71.17,71.19,27000.0,44.7233,44.7295,44.717,44.7295,27000.0
2012-11-29 14:45:00,71.18,71.22,71.16,71.17,45000.0,44.7233,44.7484,44.7107,44.717,45000.0
2012-11-29 14:50:00,71.16,71.18,71.13,71.16,56000.0,44.7107,44.7233,44.6918,44.7107,56000.0
2012-11-29 14:55:00,71.17,71.18,71.12,71.13,36600.0,44.717,44.7233,44.6856,44.6918,36600.0
2012-11-29 15:00:00,71.13,71.16,71.13,71.13,30900.0,44.6918,44.7107,44.6918,44.6918,30900.0
2012-11-29 15:05:00,71.13,71.15,71.08,71.12,57200.0,44.6918,44.7044,44.6604,44.6856,57200.0
2012-11-29 15:10:00,71.11,71.11,71.04,71.07,100100.0,44.6793,44.6793,44.6353,44.6541,100100.0
2012-11-29 15:15:00,71.07,71.12,71.06,71.1,60800.0,44.6541,44.6856,44.6479,44.673,60800.0
2012-11-29 15:20:00,71.09,71.12,70.95,70.99,106000.0,44.6667,44.6856,44.5787,44.6039,106000.0
2012-11-29 15:25:00,71.0,71.02,70.96,71.01,59600.0,44.6102,44.6227,44.585,44.6164,59600.0
2012-11-29 15:30:00,71.01,71.04,71.0,71.03,50700.0,44.6164,44.6353,44.6102,44.629,50700.0
2012-11-29 15:35:00,71.02,71.04,70.96,71.02,139500.0,44.6227,44.6353,44.585,44.6227,139500.0
2012-11-29 15:40:00,71.02,71.19,71.02,71.19,276600.0,44.6227,44.7295,44.6227,44.7295,276600.0
2012-11-29 15:45:00,71.19,71.23,71.13,71.21,140300.0,44.7295,44.7547,44.6918,44.7421,140300.0
2012-11-29 15:50:00,71.22,71.22,71.13,71.21,258600.0,44.7484,44.7484,44.6918,44.7421,258600.0
2012-11-29 15:55:00,71.21,71.22,71.1,71.15,609000.0,44.7421,44.7484,44.673,44.7044,609000.0
2012-11-30 09:30:00,71.2,71.28,71.1,71.27,128300.0,44.7358,44.7861,44.673,44.7798,128300.0
2012-11-30 09:35:00,71.27,71.31,71.21,71.27,116400.0,44.7798,44.8049,44.7421,44.7798,116400.0
2012-11-30 09:40:00,71.27,71.28,71.19,71.27,142200.0,44.7798,44.7861,44.7295,44.7798,142200.0
2012-11-30 09:45:00,71.27,71.27,71.15,71.18,106800.0,44.7798,44.7798,44.7044,44.7233,106800.0
2012-11-30 09:50:00,71.19,71.27,71.16,71.25,125500.0,44.7295,44.7798,44.7107,44.7672,125500.0
2012-11-30 09:55:00,71.25,71.33,71.25,71.29,258000.0,44.7672,44.8175,44.7672,44.7924,258000.0
2012-11-30 10:00:00,71.28,71.45,71.28,71.34,178800.0,44.7861,44.8929,44.7861,44.8238,178800.0
2012-11-30 10:05:00,71.34,71.45,71.34,71.34,81700.0,44.8238,44.8929,44.8238,44.8238,81700.0
2012-11-30 10:10:00,71.32,71.4,71.29,71.38,111400.0,44.8112,44.8615,44.7924,44.8489,111400.0
2012-11-30 10:15:00,71.38,71.41,71.32,71.38,74600.0,44.8489,44.8678,44.8112,44.8489,74600.0
2012-11-30 10:20:00,71.39,71.42,71.36,71.41,101700.0,44.8552,44.874,44.8364,44.8678,101700.0
2012-11-30 10:25:00,71.42,71.43,71.33,71.36,84800.0,44.874,44.8803,44.8175,44.8364,84800.0
2012-11-30 10:30:00,71.37,71.38,71.31,71.34,83200.0,44.8426,44.8489,44.8049,44.8238,83200.0
2012-11-30 10:35:00,71.33,71.34,71.2,71.23,162200.0,44.8175,44.8238,44.7358,44.7547,162200.0
2012-11-30 10:40:00,71.23,71.28,71.2,71.24,76900.0,44.7547,44.7861,44.7358,44.761,76900.0
2012-11-30 10:45:00,71.24,71.28,71.16,71.16,59200.0,44.761,44.7861,44.7107,44.7107,59200.0
2012-11-30 10:50:00,71.15,71.15,71.08,71.11,78100.0,44.7044,44.7044,44.6604,44.6793,78100.0
2012-11-30 10:55:00,71.11,71.25,71.08,71.23,109400.0,44.6793,44.7672,44.6604,44.7547,109400.0
2012-11-30 11:00:00,71.22,71.28,71.22,71.27,111700.0,44.7484,44.7861,44.7484,44.7798,111700.0
2012-11-30 11:05:00,71.28,71.29,71.22,71.24,74100.0,44.7861,44.7924,44.7484,44.761,74100.0
2012-11-30 11:10:00,71.24,71.32,71.24,71.26,51100.0,44.761,44.8112,44.761,44.7735,51100.0
2012-11-30 11:15:00,71.25,71.28,71.17,71.18,51200.0,44.7672,44.7861,44.717,44.7233,51200.0
2012-11-30 11:20:00,71.17,71.18,71.12,71.16,46500.0,44.717,44.7233,44.6856,44.7107,46500.0
2012-11-30 11:25:00,71.16,71.19,71.15,71.15,61900.0,44.7107,44.7295,44.7044,44.7044,61900.0
2012-11-30 11:30:00,71.15,71.15,71.0,71.0,89900.0,44.7044,44.7044,44.6102,44.6102,89900.0
2012-11-30 11:35:00,71.0,71.03,70.99,71.01,52700.0,44.6102,44.629,44.6039,44.6164,52700.0
2012-11-30 11:40:00,71.01,71.07,71.0,71.05,42100.0,44.6164,44.6541,44.6102,44.6416,42100.0
2012-11-30 11:45:00,71.06,71.1,71.06,71.06,42700.0,44.6479,44.673,44.6479,44.6479,42700.0
2012-11-30 11:50:00,71.06,71.07,70.99,71.06,79000.0,44.6479,44.6541,44.6039,44.6479,79000.0
2012-11-30 11:55:00,71.06,71.09,70.97,71.01,81200.0,44.6479,44.6667,44.5913,44.6164,81200.0
2012-11-30 12:00:00,71.01,71.04,70.98,70.99,56800.0,44.6164,44.6353,44.5976,44.6039,56800.0
2012-11-30 12:05:00,70.99,70.99,70.95,70.97,44800.0,44.6039,44.6039,44.5787,44.5913,44800.0
2012-11-30 12:10:00,70.96,70.98,70.95,70.98,36200.0,44.585,44.5976,44.5787,44.5976,36200.0
2012-11-30 12:15:00,70.98,71.0,70.94,70.94,74300.0,44.5976,44.6102,44.5725,44.5725,74300.0
2012-11-30 12:20:00,70.95,71.04,70.94,71.03,81900.0,44.5787,44.6353,44.5725,44.629,81900.0
2012-11-30 12:25:00,71.04,71.08,71.02,71.08,40400.0,44.6353,44.6604,44.6227,44.6604,40400.0
2012-11-30 12:30:00,71.08,71.12,71.07,71.09,45600.0,44.6604,44.6856,44.6541,44.6667,45600.0
2012-11-30 12:35:00,71.1,71.15,71.1,71.13,30500.0,44.673,44.7044,44.673,44.6918,30500.0
2012-11-30 12:40:00,71.14,71.15,71.07,71.09,29100.0,44.6981,44.7044,44.6541,44.6667,29100.0
2012-11-30 12:45:00,71.08,71.09,70.97,71.06,93700.0,44.6604,44.6667,44.5913,44.6479,93700.0
2012-11-30 12:50:00,71.06,71.06,70.93,71.01,107200.0,44.6479,44.6479,44.5662,44.6164,107200.0
2012-11-30 12:55:00,71.01,71.06,71.0,71.04,54500.0,44.6164,44.6479,44.6102,44.6353,54500.0
2012-11-30 13:00:00,71.05,71.1,71.03,71.08,105000.0,44.6416,44.673,44.629,44.6604,105000.0
2012-11-30 13:05:00,71.08,71.09,71.05,71.06,30600.0,44.6604,44.6667,44.6416,44.6479,30600.0
2012-11-30 13:10:00,71.06,71.08,71.03,71.05,47200.0,44.6479,44.6604,44.629,44.6416,47200.0
2012-11-30 13:15:00,71.04,71.06,71.01,71.02,40400.0,44.6353,44.6479,44.6164,44.6227,40400.0
2012-11-30 13:20:00,71.02,71.15,71.02,71.15,78300.0,44.6227,44.7044,44.6227,44.7044,78300.0
2012-11-30 13:25:00,71.15,71.16,71.09,71.09,37000.0,44.7044,44.7107,44.6667,44.6667,37000.0
2012-11-30 13:30:00,71.09,71.11,71.05,71.05,41700.0,44.6667,44.6793,44.6416,44.6416,41700.0
2012-11-30 13:35:00,71.05,71.07,71.0,71.04,27600.0,44.6416,44.6541,44.6102,44.6353,27600.0
2012-11-30 13:40:00,71.03,71.05,71.01,71.01,55100.0,44.629,44.6416,44.6164,44.6164,55100.0
2012-11-30 13:45:00,71.02,71.1,71.02,71.1,61400.0,44.6227,44.673,44.6227,44.673,61400.0
2012-11-30 13:50:00,71.1,71.1,71.06,71.08,48000.0,44.673,44.673,44.6479,44.6604,48000.0
2012-11-30 13:55:00,71.07,71.11,71.04,71.05,52400.0,44.6541,44.6793,44.6353,44.6416,52400.0
2012-11-30 14:00:00,71.06,71.09,71.03,71.09,75600.0,44.6479,44.6667,44.629,44.6667,75600.0
2012-11-30 14:05:00,71.1,71.13,71.06,71.11,90300.0,44.673,44.6918,44.6479,44.6793,90300.0
2012-11-30 14:10:00,71.12,71.12,71.04,71.07,35500.0,44.6856,44.6856,44.6353,44.6541,35500.0
2012-11-30 14:15:00,71.06,71.06,71.03,71.04,36300.0,44.6479,44.6479,44.629,44.6353,36300.0
2012-11-30 14:20:00,71.04,71.12,71.04,71.12,36100.0,44.6353,44.6856,44.6353,44.6856,36100.0
2012-11-30 14:25:00,71.12,71.15,71.09,71.1,112000.0,44.6856,44.7044,44.6667,44.673,112000.0
2012-11-30 14:30:00,71.11,71.11,71.03,71.03,36800.0,44.6793,44.6793,44.629,44.629,36800.0
2012-11-30 14:35:00,71.02,71.03,70.96,70.96,56200.0,44.6227,44.629,44.585,44.585,56200.0
2012-11-30 14:40:00,70.96,70.99,70.94,70.97,56400.0,44.585,44.6039,44.5725,44.5913,56400.0
2012-11-30 14:45:00,70.97,70.98,70.93,70.95,73300.0,44.5913,44.5976,44.5662,44.5787,73300.0
2012-11-30 14:50:00,70.94,70.97,70.92,70.96,67000.0,44.5725,44.5913,44.5599,44.585,67000.0
2012-11-30 14:55:00,70.96,70.96,70.88,70.88,107200.0,44.585,44.585,44.5348,44.5348,107200.0
2012-11-30 15:00:00,70.87,70.87,70.81,70.84,71700.0,44.5285,44.5285,44.4908,44.5096,71700.0
2012-11-30 15:05:00,70.84,70.88,70.8,70.85,75500.0,44.5096,44.5348,44.4845,44.5159,75500.0
2012-11-30 15:10:00,70.85,70.98,70.85,70.97,57300.0,44.5159,44.5976,44.5159,44.5913,57300.0
2012-11-30 15:15:00,70.97,71.05,70.96,70.97,91400.0,44.5913,44.6416,44.585,44.5913,91400.0
2012-11-30 15:20:00,70.97,71.05,70.93,70.94,175100.0,44.5913,44.6416,44.5662,44.5725,175100.0
2012-11-30 15:25:00,70.93,70.95,70.89,70.93,82600.0,44.5662,44.5787,44.541,44.5662,82600.0
2012-11-30 15:30:00,70.94,70.95,70.91,70.94,80100.0,44.5725,44.5787,44.5536,44.5725,80100.0
2012-11-30 15:35:00,70.93,71.02,70.93,71.02,187900.0,44.5662,44.6227,44.5662,44.6227,187900.0
2012-11-30 15:40:00,71.02,71.04,70.96,70.96,163000.0,44.6227,44.6353,44.585,44.585,163000.0
2012-11-30 15:45:00,70.97,71.13,70.93,71.06,278500.0,44.5913,44.6918,44.5662,44.6479,278500.0
2012-11-30 15:50:00,71.07,71.21,71.05,71.2,325400.0,44.6541,44.7421,44.6416,44.7358,325400.0
2012-11-30 15:55:00,71.19,71.27,71.07,71.07,682700.0,44.7295,44.7798,44.6541,44.6541,682700.0
2012-12-03 09:30:00,71.63,71.7,71.53,71.54,397700.0,45.006,45.05,44.9432,44.9494,397700.0
2012-12-03 09:35:00,71.54,71.55,71.31,71.33,253100.0,44.9494,44.9557,44.8049,44.8175,253100.0
2012-12-03 09:40:00,71.33,71.42,71.32,71.37,185400.0,44.8175,44.874,44.8112,44.8426,185400.0
2012-12-03 09:45:00,71.38,71.4,71.27,71.37,116700.0,44.8489,44.8615,44.7798,44.8426,116700.0
2012-12-03 09:50:00,71.36,71.41,71.33,71.41,174800.0,44.8364,44.8678,44.8175,44.8678,174800.0
2012-12-03 09:55:00,71.41,71.48,71.37,71.42,199800.0,44.8678,44.9117,44.8426,44.874,199800.0
2012-12-03 10:00:00,71.41,71.41,71.09,71.16,362400.0,44.8678,44.8678,44.6667,44.7107,362400.0
2012-12-03 10:05:00,71.16,71.35,71.14,71.27,230900.0,44.7107,44.8301,44.6981,44.7798,230900.0
2012-12-03 10:10:00,71.27,71.36,71.26,71.34,170400.0,44.7798,44.8364,44.7735,44.8238,170400.0
2012-12-03 10:15:00,71.33,71.34,71.28,71.28,200400.0,44.8175,44.8238,44.7861,44.7861,200400.0
2012-12-03 10:20:00,71.28,71.33,71.28,71.33,53800.0,44.7861,44.8175,44.7861,44.8175,53800.0
2012-12-03 10:25:00,71.32,71.32,71.2,71.23,113600.0,44.8112,44.8112,44.7358,44.7547,113600.0
2012-12-03 10:30:00,71.23,71.24,71.14,71.14,127000.0,44.7547,44.761,44.6981,44.6981,127000.0
2012-12-03 10:35:00,71.14,71.24,71.12,71.24,55200.0,44.6981,44.761,44.6856,44.761,55200.0
2012-12-03 10:40:00,71.23,71.32,71.23,71.29,71000.0,44.7547,44.8112,44.7547,44.7924,71000.0
2012-12-03 10:45:00,71.28,71.32,71.22,71.31,116300.0,44.7861,44.8112,44.7484,44.8049,116300.0
2012-12-03 10:50:00,71.31,71.32,71.13,71.14,96900.0,44.8049,44.8112,44.6918,44.6981,96900.0
2012-12-03 10:55:00,71.13,71.2,71.12,71.17,78800.0,44.6918,44.7358,44.6856,44.717,78800.0
2012-12-03 11:00:00,71.18,71.19,71.11,71.11,160200.0,44.7233,44.7295,44.6793,44.6793,160200.0
2012-12-03 11:05:00,71.11,71.18,71.11,71.15,125400.0,44.6793,44.7233,44.6793,44.7044,125400.0
2012-12-03 11:10:00,71.15,71.19,71.13,71.15,70200.0,44.7044,44.7295,44.6918,44.7044,70200.0
2012-12-03 11:15:00,71.14,71.17,71.11,71.17,66800.0,44.6981,44.717,44.6793,44.717,66800.0
2012-12-03 11:20:00,71.17,71.18,71.06,71.06,109900.0,44.717,44.7233,44.6479,44.6479,109900.0
2012-12-03 11:25:00,71.07,71.13,71.05,71.11,54600.0,44.6541,44.6918,44.6416,44.6793,54600.0
2012-12-03 11:30:00,71.11,71.19,71.03,71.17,198000.0,44.6793,44.7295,44.629,44.717,198000.0
2012-12-03 11:35:00,71.17,71.18,71.05,71.05,74700.0,44.717,44.7233,44.6416,44.6416,74700.0
2012-12-03 11:40:00,71.05,71.07,70.99,71.04,76700.0,44.6416,44.6541,44.6039,44.6353,76700.0
2012-12-03 11:45:00,71.03,71.12,71.01,71.1,55200.0,44.629,44.6856,44.6164,44.673,55200.0
2012-12-03 11:50:00,71.1,71.16,71.1,71.13,67300.0,44.673,44.7107,44.673,44.6918,67300.0
2012-12-03 11:55:00,71.13,71.16,71.12,71.15,87100.0,44.6918,44.7107,44.6856,44.7044,87100.0
2012-12-03 12:00:00,71.15,71.15,71.1,71.12,34100.0,44.7044,44.7044,44.673,44.6856,34100.0
2012-12-03 12:05:00,71.12,71.17,71.12,71.13,41800.0,44.6856,44.717,44.6856,44.6918,41800.0
2012-12-03 12:10:00,71.13,71.19,71.12,71.14,110400.0,44.6918,44.7295,44.6856,44.6981,110400.0
2012-12-03 12:15:00,71.14,71.16,71.11,71.14,39900.0,44.6981,44.7107,44.6793,44.6981,39900.0
2012-12-03 12:20:00,71.15,71.18,71.13,71.16,26400.0,44.7044,44.7233,44.6918,44.7107,26400.0
2012-12-03 12:25:00,71.16,71.19,71.15,71.19,34000.0,44.7107,44.7295,44.7044,44.7295,34000.0
2012-12-03 12:30:00,71.18,71.21,71.16,71.17,31300.0,44.7233,44.7421,44.7107,44.717,31300.0
2012-12-03 12:35:00,71.16,71.17,71.12,71.12,20700.0,44.7107,44.717,44.6856,44.6856,20700.0
2012-12-03 12:40:00,71.11,71.12,71.04,71.05,44600.0,44.6793,44.6856,44.6353,44.6416,44600.0
2012-12-03 12:45:00,71.03,71.06,70.98,70.98,40000.0,44.629,44.6479,44.5976,44.5976,40000.0
2012-12-03 12:50:00,70.97,71.03,70.96,71.01,76100.0,44.5913,44.629,44.585,44.6164,76100.0
2012-12-03 12:55:00,70.99,71.01,70.98,71.0,26600.0,44.6039,44.6164,44.5976,44.6102,26600.0
2012-12-03 13:00:00,70.99,71.0,70.87,70.87,140900.0,44.6039,44.6102,44.5285,44.5285,140900.0
2012-12-03 13:05:00,70.88,70.92,70.8,70.8,100400.0,44.5348,44.5599,44.4845,44.4845,100400.0
2012-12-03 13:10:00,70.81,70.84,70.78,70.82,72000.0,44.4908,44.5096,44.4719,44.4971,72000.0
2012-12-03 13:15:00,70.82,70.85,70.8,70.84,55400.0,44.4971,44.5159,44.4845,44.5096,55400.0
2012-12-03 13:20:00,70.83,70.85,70.81,70.82,68700.0,44.5033,44.5159,44.4908,44.4971,68700.0
2012-12-03 13:25:00,70.81,70.82,70.78,70.8,35100.0,44.4908,44.4971,44.4719,44.4845,35100.0
2012-12-03 13:30:00,70.8,70.81,70.65,70.67,162800.0,44.4845,44.4908,44.3902,44.4028,162800.0
2012-12-03 13:35:00,70.66,70.69,70.59,70.63,196600.0,44.3965,44.4154,44.3526,44.3777,196600.0
2012-12-03 13:40:00,70.62,70.69,70.6,70.67,75500.0,44.3714,44.4154,44.3588,44.4028,75500.0
2012-12-03 13:45:00,70.67,70.76,70.65,70.75,91300.0,44.4028,44.4594,44.3902,44.4531,91300.0
2012-12-03 13:50:00,70.75,70.8,70.75,70.78,53800.0,44.4531,44.4845,44.4531,44.4719,53800.0
2012-12-03 13:55:00,70.78,70.84,70.78,70.82,56600.0,44.4719,44.5096,44.4719,44.4971,56600.0
2012-12-03 14:00:00,70.82,70.87,70.8,70.86,141200.0,44.4971,44.5285,44.4845,44.5222,141200.0
2012-12-03 14:05:00,70.86,70.91,70.85,70.91,50500.0,44.5222,44.5536,44.5159,44.5536,50500.0
2012-12-03 14:10:00,70.91,70.93,70.86,70.91,200600.0,44.5536,44.5662,44.5222,44.5536,200600.0
2012-12-03 14:15:00,70.91,70.96,70.86,70.88,120100.0,44.5536,44.585,44.5222,44.5348,120100.0
2012-12-03 14:20:00,70.88,70.91,70.81,70.83,111300.0,44.5348,44.5536,44.4908,44.5033,111300.0
2012-12-03 14:25:00,70.83,70.84,70.77,70.8,63000.0,44.5033,44.5096,44.4656,44.4845,63000.0
2012-12-03 14:30:00,70.79,70.82,70.75,70.78,63400.0,44.4782,44.4971,44.4531,44.4719,63400.0
2012-12-03 14:35:00,70.77,70.78,70.65,70.65,80300.0,44.4656,44.4719,44.3902,44.3902,80300.0
2012-12-03 14:40:00,70.65,70.72,70.65,70.68,235400.0,44.3902,44.4342,44.3902,44.4091,235400.0
2012-12-03 14:45:00,70.68,70.72,70.64,70.67,78300.0,44.4091,44.4342,44.384,44.4028,78300.0
2012-12-03 14:50:00,70.67,70.77,70.67,70.76,119700.0,44.4028,44.4656,44.4028,44.4594,119700.0
2012-12-03 14:55:00,70.75,70.76,70.73,70.75,44600.0,44.4531,44.4594,44.4405,44.4531,44600.0
2012-12-03 15:00:00,70.74,70.92,70.74,70.79,233000.0,44.4468,44.5599,44.4468,44.4782,233000.0
2012-12-03 15:05:00,70.79,70.86,70.75,70.75,113200.0,44.4782,44.5222,44.4531,44.4531,113200.0
2012-12-03 15:10:00,70.74,70.78,70.71,70.75,60800.0,44.4468,44.4719,44.4279,44.4531,60800.0
2012-12-03 15:15:00,70.73,70.74,70.59,70.6,246200.0,44.4405,44.4468,44.3526,44.3588,246200.0
2012-12-03 15:20:00,70.59,70.65,70.59,70.64,62600.0,44.3526,44.3902,44.3526,44.384,62600.0
2012-12-03 15:25:00,70.64,70.69,70.64,70.69,104000.0,44.384,44.4154,44.384,44.4154,104000.0
2012-12-03 15:30:00,70.69,70.71,70.64,70.67,92800.0,44.4154,44.4279,44.384,44.4028,92800.0
2012-12-03 15:35:00,70.67,70.78,70.67,70.75,110600.0,44.4028,44.4719,44.4028,44.4531,110600.0
2012-12-03 15:40:00,70.75,70.81,70.74,70.8,143500.0,44.4531,44.4908,44.4468,44.4845,143500.0
2012-12-03 15:45:00,70.8,70.82,70.71,70.71,227600.0,44.4845,44.4971,44.4279,44.4279,227600.0
2012-12-03 15:50:00,70.7,70.8,70.7,70.8,211000.0,44.4217,44.4845,44.4217,44.4845,211000.0
2012-12-03 15:55:00,70.8,70.81,70.63,70.68,587400.0,44.4845,44.4908,44.3777,44.4091,587400.0
2012-12-04 09:30:00,70.7,70.72,70.5,70.71,408400.0,44.4217,44.4342,44.296,44.4279,408400.0
2012-12-04 09:35:00,70.7,70.84,70.6,70.83,197600.0,44.4217,44.5096,44.3588,44.5033,197600.0
2012-12-04 09:40:00,70.84,71.03,70.82,70.9,210200.0,44.5096,44.629,44.4971,44.5473,210200.0
2012-12-04 09:45:00,70.91,70.95,70.74,70.76,265200.0,44.5536,44.5787,44.4468,44.4594,265200.0
2012-12-04 09:50:00,70.77,70.86,70.76,70.8,249400.0,44.4656,44.5222,44.4594,44.4845,249400.0
2012-12-04 09:55:00,70.81,70.83,70.65,70.68,276100.0,44.4908,44.5033,44.3902,44.4091,276100.0
2012-12-04 10:00:00,70.68,70.69,70.58,70.59,164800.0,44.4091,44.4154,44.3463,44.3526,164800.0
2012-12-04 10:05:00,70.58,70.86,70.58,70.84,153900.0,44.3463,44.5222,44.3463,44.5096,153900.0
2012-12-04 10:10:00,70.84,71.02,70.81,70.95,133900.0,44.5096,44.6227,44.4908,44.5787,133900.0
2012-12-04 10:15:00,70.96,70.97,70.88,70.92,333600.0,44.585,44.5913,44.5348,44.5599,333600.0
2012-12-04 10:20:00,70.92,70.93,70.74,70.76,276100.0,44.5599,44.5662,44.4468,44.4594,276100.0
2012-12-04 10:25:00,70.75,70.77,70.66,70.7,270600.0,44.4531,44.4656,44.3965,44.4217,270600.0
2012-12-04 10:30:00,70.7,70.71,70.62,70.66,159500.0,44.4217,44.4279,44.3714,44.3965,159500.0
2012-12-04 10:35:00,70.66,70.67,70.59,70.65,123700.0,44.3965,44.4028,44.3526,44.3902,123700.0
2012-12-04 10:40:00,70.64,70.68,70.59,70.62,131100.0,44.384,44.4091,44.3526,44.3714,131100.0
2012-12-04 10:45:00,70.61,70.62,70.56,70.62,71900.0,44.3651,44.3714,44.3337,44.3714,71900.0
2012-12-04 10:50:00,70.62,70.64,70.56,70.62,75100.0,44.3714,44.384,44.3337,44.3714,75100.0
2012-12-04 10:55:00,70.61,70.72,70.58,70.72,73900.0,44.3651,44.4342,44.3463,44.4342,73900.0
2012-12-04 11:00:00,70.71,70.72,70.64,70.64,55700.0,44.4279,44.4342,44.384,44.384,55700.0
2012-12-04 11:05:00,70.64,70.65,70.55,70.56,173100.0,44.384,44.3902,44.3274,44.3337,173100.0
2012-12-04 11:10:00,70.56,70.56,70.51,70.52,99700.0,44.3337,44.3337,44.3023,44.3086,99700.0
2012-12-04 11:15:00,70.51,70.57,70.51,70.56,47600.0,44.3023,44.34,44.3023,44.3337,47600.0
2012-12-04 11:20:00,70.56,70.57,70.49,70.5,44400.0,44.3337,44.34,44.2897,44.296,44400.0
2012-12-04 11:25:00,70.5,70.55,70.46,70.47,56400.0,44.296,44.3274,44.2709,44.2772,56400.0
2012-12-04 11:30:00,70.47,70.52,70.44,70.51,70000.0,44.2772,44.3086,44.2583,44.3023,70000.0
2012-12-04 11:35:00,70.51,70.57,70.49,70.51,56000.0,44.3023,44.34,44.2897,44.3023,56000.0
2012-12-04 11:40:00,70.49,70.66,70.49,70.66,286000.0,44.2897,44.3965,44.2897,44.3965,286000.0
2012-12-04 11:45:00,70.66,70.68,70.62,70.62,119900.0,44.3965,44.4091,44.3714,44.3714,119900.0
2012-12-04 11:50:00,70.63,70.66,70.6,70.61,145500.0,44.3777,44.3965,44.3588,44.3651,145500.0
2012-12-04 11:55:00,70.6,70.66,70.6,70.64,79200.0,44.3588,44.3965,44.3588,44.384,79200.0
2012-12-04 12:00:00,70.64,70.65,70.49,70.52,134400.0,44.384,44.3902,44.2897,44.3086,134400.0
2012-12-04 12:05:00,70.5,70.56,70.47,70.55,124000.0,44.296,44.3337,44.2772,44.3274,124000.0
2012-12-04 12:10:00,70.55,70.61,70.55,70.58,163600.0,44.3274,44.3651,44.3274,44.3463,163600.0
2012-12-04 12:15:00,70.57,70.65,70.57,70.61,88900.0,44.34,44.3902,44.34,44.3651,88900.0
2012-12-04 12:20:00,70.61,70.62,70.57,70.57,56300.0,44.3651,44.3714,44.34,44.34,56300.0
2012-12-04 12:25:00,70.57,70.74,70.56,70.67,180800.0,44.34,44.4468,44.3337,44.4028,180800.0
2012-12-04 12:30:00,70.67,70.74,70.61,70.66,196700.0,44.4028,44.4468,44.3651,44.3965,196700.0
2012-12-04 12:35:00,70.66,70.73,70.59,70.66,151900.0,44.3965,44.4405,44.3526,44.3965,151900.0
2012-12-04 12:40:00,70.65,70.69,70.6,70.65,69500.0,44.3902,44.4154,44.3588,44.3902,69500.0
2012-12-04 12:45:00,70.65,70.71,70.63,70.65,76300.0,44.3902,44.4279,44.3777,44.3902,76300.0
2012-12-04 12:50:00,70.66,70.67,70.58,70.6,65800.0,44.3965,44.4028,44.3463,44.3588,65800.0
2012-12-04 12:55:00,70.59,70.6,70.56,70.58,53300.0,44.3526,44.3588,44.3337,44.3463,53300.0
2012-12-04 13:00:00,70.57,70.57,70.42,70.44,227800.0,44.34,44.34,44.2457,44.2583,227800.0
2012-12-04 13:05:00,70.44,70.47,70.42,70.45,148000.0,44.2583,44.2772,44.2457,44.2646,148000.0
2012-12-04 13:10:00,70.44,70.47,70.41,70.45,73800.0,44.2583,44.2772,44.2395,44.2646,73800.0
2012-12-04 13:15:00,70.45,70.46,70.37,70.37,66100.0,44.2646,44.2709,44.2143,44.2143,66100.0
2012-12-04 13:20:00,70.37,70.44,70.37,70.42,70800.0,44.2143,44.2583,44.2143,44.2457,70800.0
2012-12-04 13:25:00,70.41,70.54,70.39,70.51,141800.0,44.2395,44.3211,44.2269,44.3023,141800.0
2012-12-04 13:30:00,70.52,70.53,70.42,70.42,81600.0,44.3086,44.3149,44.2457,44.2457,81600.0
2012-12-04 13:35:00,70.43,70.45,70.4,70.41,56700.0,44.252,44.2646,44.2332,44.2395,56700.0
2012-12-04 13:40:00,70.42,70.52,70.41,70.43,116700.0,44.2457,44.3086,44.2395,44.252,116700.0
2012-12-04 13:45:00,70.43,70.49,70.42,70.48,51000.0,44.252,44.2897,44.2457,44.2834,51000.0
2012-12-04 13:50:00,70.49,70.6,70.48,70.6,122600.0,44.2897,44.3588,44.2834,44.3588,122600.0
2012-12-04 13:55:00,70.6,70.65,70.55,70.57,161400.0,44.3588,44.3902,44.3274,44.34,161400.0
2012-12-04 14:00:00,70.57,70.63,70.52,70.56,175300.0,44.34,44.3777,44.3086,44.3337,175300.0
2012-12-04 14:05:00,70.56,70.58,70.52,70.53,76000.0,44.3337,44.3463,44.3086,44.3149,76000.0
2012-12-04 14:10:00,70.53,70.56,70.47,70.48,51300.0,44.3149,44.3337,44.2772,44.2834,51300.0
2012-12-04 14:15:00,70.47,70.53,70.45,70.53,130200.0,44.2772,44.3149,44.2646,44.3149,130200.0
2012-12-04 14:20:00,70.53,70.58,70.52,70.57,94800.0,44.3149,44.3463,44.3086,44.34,94800.0
2012-12-04 14:25:00,70.57,70.57,70.52,70.52,71600.0,44.34,44.34,44.3086,44.3086,71600.0
2012-12-04 14:30:00,70.51,70.52,70.47,70.5,47600.0,44.3023,44.3086,44.2772,44.296,47600.0
2012-12-04 14:35:00,70.49,70.5,70.45,70.45,67100.0,44.2897,44.296,44.2646,44.2646,67100.0
2012-12-04 14:40:00,70.45,70.58,70.45,70.53,105500.0,44.2646,44.3463,44.2646,44.3149,105500.0
2012-12-04 14:45:00,70.53,70.54,70.5,70.5,64600.0,44.3149,44.3211,44.296,44.296,64600.0
2012-12-04 14:50:00,70.51,70.56,70.5,70.51,64900.0,44.3023,44.3337,44.296,44.3023,64900.0
2012-12-04 14:55:00,70.5,70.51,70.46,70.48,73500.0,44.296,44.3023,44.2709,44.2834,73500.0
2012-12-04 15:00:00,70.48,70.55,70.48,70.53,73800.0,44.2834,44.3274,44.2834,44.3149,73800.0
2012-12-04 15:05:00,70.53,70.64,70.53,70.59,110600.0,44.3149,44.384,44.3149,44.3526,110600.0
2012-12-04 15:10:00,70.59,70.6,70.5,70.52,185200.0,44.3526,44.3588,44.296,44.3086,185200.0
2012-12-04 15:15:00,70.52,70.55,70.49,70.54,138900.0,44.3086,44.3274,44.2897,44.3211,138900.0
2012-12-04 15:20:00,70.53,70.53,70.46,70.51,135400.0,44.3149,44.3149,44.2709,44.3023,135400.0
2012-12-04 15:25:00,70.51,70.56,70.51,70.56,152700.0,44.3023,44.3337,44.3023,44.3337,152700.0
2012-12-04 15:30:00,70.57,70.59,70.5,70.51,161100.0,44.34,44.3526,44.296,44.3023,161100.0
2012-12-04 15:35:00,70.5,70.52,70.45,70.49,140300.0,44.296,44.3086,44.2646,44.2897,140300.0
2012-12-04 15:40:00,70.49,70.49,70.42,70.48,119400.0,44.2897,44.2897,44.2457,44.2834,119400.0
2012-12-04 15:45:00,70.48,70.48,70.43,70.47,213300.0,44.2834,44.2834,44.252,44.2772,213300.0
2012-12-04 15:50:00,70.46,70.5,70.37,70.39,321500.0,44.2709,44.296,44.2143,44.2269,321500.0
2012-12-04 15:55:00,70.38,70.46,70.38,70.39,326800.0,44.2206,44.2709,44.2206,44.2269,326800.0
2012-12-05 09:30:00,70.63,70.84,70.49,70.8,192200.0,44.3777,44.5096,44.2897,44.4845,192200.0
2012-12-05 09:35:00,70.79,71.15,70.79,71.11,243400.0,44.4782,44.7044,44.4782,44.6793,243400.0
2012-12-05 09:40:00,71.12,71.2,71.0,71.04,318900.0,44.6856,44.7358,44.6102,44.6353,318900.0
2012-12-05 09:45:00,71.02,71.07,70.91,71.0,168500.0,44.6227,44.6541,44.5536,44.6102,168500.0
2012-12-05 09:50:00,70.99,71.04,70.94,71.04,154800.0,44.6039,44.6353,44.5725,44.6353,154800.0
2012-12-05 09:55:00,71.04,71.16,70.87,70.91,290500.0,44.6353,44.7107,44.5285,44.5536,290500.0
2012-12-05 10:00:00,70.93,71.11,70.88,70.9,462900.0,44.5662,44.6793,44.5348,44.5473,462900.0
2012-12-05 10:05:00,70.91,71.02,70.87,70.96,208300.0,44.5536,44.6227,44.5285,44.585,208300.0
2012-12-05 10:10:00,70.96,71.01,70.91,70.92,333000.0,44.585,44.6164,44.5536,44.5599,333000.0
2012-12-05 10:15:00,70.91,70.96,70.9,70.94,166100.0,44.5536,44.585,44.5473,44.5725,166100.0
2012-12-05 10:20:00,70.94,70.98,70.84,70.84,121000.0,44.5725,44.5976,44.5096,44.5096,121000.0
2012-12-05 10:25:00,70.84,70.84,70.73,70.73,147900.0,44.5096,44.5096,44.4405,44.4405,147900.0
2012-12-05 10:30:00,70.73,70.79,70.67,70.77,198800.0,44.4405,44.4782,44.4028,44.4656,198800.0
2012-12-05 10:35:00,70.76,70.82,70.76,70.76,72500.0,44.4594,44.4971,44.4594,44.4594,72500.0
2012-12-05 10:40:00,70.76,70.76,70.56,70.57,250300.0,44.4594,44.4594,44.3337,44.34,250300.0
2012-12-05 10:45:00,70.55,70.62,70.5,70.6,310400.0,44.3274,44.3714,44.296,44.3588,310400.0
2012-12-05 10:50:00,70.6,70.61,70.52,70.53,132800.0,44.3588,44.3651,44.3086,44.3149,132800.0
2012-12-05 10:55:00,70.51,70.62,70.44,70.62,287800.0,44.3023,44.3714,44.2583,44.3714,287800.0
2012-12-05 11:00:00,70.62,70.62,70.55,70.59,179500.0,44.3714,44.3714,44.3274,44.3526,179500.0
2012-12-05 11:05:00,70.59,70.61,70.51,70.53,198400.0,44.3526,44.3651,44.3023,44.3149,198400.0
2012-12-05 11:10:00,70.54,70.62,70.51,70.59,155100.0,44.3211,44.3714,44.3023,44.3526,155100.0
2012-12-05 11:15:00,70.59,70.64,70.54,70.56,135600.0,44.3526,44.384,44.3211,44.3337,135600.0
2012-12-05 11:20:00,70.57,70.59,70.51,70.59,103800.0,44.34,44.3526,44.3023,44.3526,103800.0
2012-12-05 11:25:00,70.58,70.68,70.57,70.63,137700.0,44.3463,44.4091,44.34,44.3777,137700.0
2012-12-05 11:30:00,70.64,70.79,70.64,70.79,239400.0,44.384,44.4782,44.384,44.4782,239400.0
2012-12-05 11:35:00,70.79,70.85,70.79,70.81,102700.0,44.4782,44.5159,44.4782,44.4908,102700.0
2012-12-05 11:40:00,70.8,70.94,70.78,70.85,86800.0,44.4845,44.5725,44.4719,44.5159,86800.0
2012-12-05 11:45:00,70.86,70.88,70.84,70.86,65800.0,44.5222,44.5348,44.5096,44.5222,65800.0
2012-12-05 11:50:00,70.87,70.92,70.83,70.92,95700.0,44.5285,44.5599,44.5033,44.5599,95700.0
2012-12-05 11:55:00,70.93,71.11,70.93,71.07,302600.0,44.5662,44.6793,44.5662,44.6541,302600.0
2012-12-05 12:00:00,71.08,71.21,71.08,71.14,222500.0,44.6604,44.7421,44.6604,44.6981,222500.0
2012-12-05 12:05:00,71.14,71.26,71.14,71.2,147800.0,44.6981,44.7735,44.6981,44.7358,147800.0
2012-12-05 12:10:00,71.21,71.21,71.13,71.15,128700.0,44.7421,44.7421,44.6918,44.7044,128700.0
2012-12-05 12:15:00,71.14,71.14,71.03,71.07,45300.0,44.6981,44.6981,44.629,44.6541,45300.0
2012-12-05 12:20:00,71.05,71.12,71.05,71.1,42500.0,44.6416,44.6856,44.6416,44.673,42500.0
2012-12-05 12:25:00,71.1,71.12,71.07,71.08,75900.0,44.673,44.6856,44.6541,44.6604,75900.0
2012-12-05 12:30:00,71.09,71.26,71.09,71.22,190000.0,44.6667,44.7735,44.6667,44.7484,190000.0
2012-12-05 12:35:00,71.23,71.29,71.2,71.24,93900.0,44.7547,44.7924,44.7358,44.761,93900.0
2012-12-05 12:40:00,71.24,71.29,71.21,71.26,87100.0,44.761,44.7924,44.7421,44.7735,87100.0
2012-12-05 12:45:00,71.26,71.29,71.18,71.18,76700.0,44.7735,44.7924,44.7233,44.7233,76700.0
2012-12-05 12:50:00,71.19,71.22,71.18,71.2,86700.0,44.7295,44.7484,44.7233,44.7358,86700.0
2012-12-05 12:55:00,71.2,71.24,71.18,71.21,55900.0,44.7358,44.761,44.7233,44.7421,55900.0
2012-12-05 13:00:00,71.22,71.26,71.22,71.23,67800.0,44.7484,44.7735,44.7484,44.7547,67800.0
2012-12-05 13:05:00,71.23,71.26,71.2,71.26,58200.0,44.7547,44.7735,44.7358,44.7735,58200.0
2012-12-05 13:10:00,71.27,71.28,71.2,71.21,52800.0,44.7798,44.7861,44.7358,44.7421,52800.0
2012-12-05 13:15:00,71.2,71.22,71.13,71.13,70400.0,44.7358,44.7484,44.6918,44.6918,70400.0
2012-12-05 13:20:00,71.14,71.15,71.1,71.12,75500.0,44.6981,44.7044,44.673,44.6856,75500.0
2012-12-05 13:25:00,71.11,71.13,71.08,71.1,37700.0,44.6793,44.6918,44.6604,44.673,37700.0
2012-12-05 13:30:00,71.1,71.1,71.05,71.06,42500.0,44.673,44.673,44.6416,44.6479,42500.0
2012-12-05 13:35:00,71.07,71.14,71.07,71.08,103800.0,44.6541,44.6981,44.6541,44.6604,103800.0
2012-12-05 13:40:00,71.08,71.1,71.03,71.07,40100.0,44.6604,44.673,44.629,44.6541,40100.0
2012-12-05 13:45:00,71.06,71.07,70.99,71.01,45400.0,44.6479,44.6541,44.6039,44.6164,45400.0
2012-12-05 13:50:00,71.0,71.05,70.98,70.99,66500.0,44.6102,44.6416,44.5976,44.6039,66500.0
2012-12-05 13:55:00,70.99,70.99,70.93,70.93,82700.0,44.6039,44.6039,44.5662,44.5662,82700.0
2012-12-05 14:00:00,70.93,71.05,70.93,71.05,127100.0,44.5662,44.6416,44.5662,44.6416,127100.0
2012-12-05 14:05:00,71.03,71.08,71.02,71.07,27800.0,44.629,44.6604,44.6227,44.6541,27800.0
2012-12-05 14:10:00,71.08,71.09,71.03,71.05,30300.0,44.6604,44.6667,44.629,44.6416,30300.0
2012-12-05 14:15:00,71.05,71.15,71.05,71.14,67000.0,44.6416,44.7044,44.6416,44.6981,67000.0
2012-12-05 14:20:00,71.14,71.17,71.12,71.12,77500.0,44.6981,44.717,44.6856,44.6856,77500.0
2012-12-05 14:25:00,71.13,71.16,71.04,71.05,63700.0,44.6918,44.7107,44.6353,44.6416,63700.0
2012-12-05 14:30:00,71.06,71.06,71.0,71.02,65600.0,44.6479,44.6479,44.6102,44.6227,65600.0
2012-12-05 14:35:00,71.03,71.07,71.02,71.06,41700.0,44.629,44.6541,44.6227,44.6479,41700.0
2012-12-05 14:40:00,71.05,71.11,71.05,71.08,53200.0,44.6416,44.6793,44.6416,44.6604,53200.0
2012-12-05 14:45:00,71.09,71.09,71.05,71.05,34100.0,44.6667,44.6667,44.6416,44.6416,34100.0
2012-12-05 14:50:00,71.04,71.09,71.02,71.03,44900.0,44.6353,44.6667,44.6227,44.629,44900.0
2012-12-05 14:55:00,71.05,71.06,70.97,70.98,75200.0,44.6416,44.6479,44.5913,44.5976,75200.0
2012-12-05 15:00:00,70.99,71.11,70.97,71.1,72100.0,44.6039,44.6793,44.5913,44.673,72100.0
2012-12-05 15:05:00,71.1,71.13,71.08,71.11,98100.0,44.673,44.6918,44.6604,44.6793,98100.0
2012-12-05 15:10:00,71.11,71.17,71.09,71.16,123700.0,44.6793,44.717,44.6667,44.7107,123700.0
2012-12-05 15:15:00,71.16,71.19,71.1,71.11,67800.0,44.7107,44.7295,44.673,44.6793,67800.0
2012-12-05 15:20:00,71.11,71.11,71.03,71.05,125800.0,44.6793,44.6793,44.629,44.6416,125800.0
2012-12-05 15:25:00,71.06,71.09,71.03,71.05,73500.0,44.6479,44.6667,44.629,44.6416,73500.0
2012-12-05 15:30:00,71.04,71.13,71.04,71.12,127100.0,44.6353,44.6918,44.6353,44.6856,127100.0
2012-12-05 15:35:00,71.11,71.12,71.01,71.02,163600.0,44.6793,44.6856,44.6164,44.6227,163600.0
2012-12-05 15:40:00,71.02,71.06,70.99,71.0,133500.0,44.6227,44.6479,44.6039,44.6102,133500.0
2012-12-05 15:45:00,71.0,71.02,70.89,70.91,160700.0,44.6102,44.6227,44.541,44.5536,160700.0
2012-12-05 15:50:00,70.91,71.03,70.91,71.01,269500.0,44.5536,44.629,44.5536,44.6164,269500.0
2012-12-05 15:55:00,71.02,71.03,70.81,70.9,837700.0,44.6227,44.629,44.4908,44.5473,837700.0
2012-12-06 09:30:00,70.74,70.94,70.71,70.91,270500.0,44.4468,44.5725,44.4279,44.5536,270500.0
2012-12-06 09:35:00,70.91,71.09,70.9,71.06,130800.0,44.5536,44.6667,44.5473,44.6479,130800.0
2012-12-06 09:40:00,71.07,71.09,70.81,70.81,359100.0,44.6541,44.6667,44.4908,44.4908,359100.0
2012-12-06 09:45:00,70.8,70.89,70.73,70.86,194000.0,44.4845,44.541,44.4405,44.5222,194000.0
2012-12-06 09:50:00,70.84,71.0,70.83,70.92,158300.0,44.5096,44.6102,44.5033,44.5599,158300.0
2012-12-06 09:55:00,70.91,70.98,70.85,70.87,180600.0,44.5536,44.5976,44.5159,44.5285,180600.0
2012-12-06 10:00:00,70.87,70.91,70.76,70.84,223900.0,44.5285,44.5536,44.4594,44.5096,223900.0
2012-12-06 10:05:00,70.83,70.92,70.83,70.84,108200.0,44.5033,44.5599,44.5033,44.5096,108200.0
2012-12-06 10:10:00,70.84,70.85,70.69,70.73,132100.0,44.5096,44.5159,44.4154,44.4405,132100.0
2012-12-06 10:15:00,70.75,70.84,70.71,70.74,133200.0,44.4531,44.5096,44.4279,44.4468,133200.0
2012-12-06 10:20:00,70.75,70.79,70.69,70.79,129500.0,44.4531,44.4782,44.4154,44.4782,129500.0
2012-12-06 10:25:00,70.76,70.83,70.7,70.75,70500.0,44.4594,44.5033,44.4217,44.4531,70500.0
2012-12-06 10:30:00,70.76,70.88,70.74,70.84,151500.0,44.4594,44.5348,44.4468,44.5096,151500.0
2012-12-06 10:35:00,70.83,70.92,70.82,70.88,200300.0,44.5033,44.5599,44.4971,44.5348,200300.0
2012-12-06 10:40:00,70.89,70.89,70.81,70.85,79000.0,44.541,44.541,44.4908,44.5159,79000.0
2012-12-06 10:45:00,70.84,70.99,70.83,70.97,94800.0,44.5096,44.6039,44.5033,44.5913,94800.0
2012-12-06 10:50:00,70.96,71.05,70.94,70.97,85700.0,44.585,44.6416,44.5725,44.5913,85700.0
2012-12-06 10:55:00,70.97,71.03,70.96,70.98,48000.0,44.5913,44.629,44.585,44.5976,48000.0
2012-12-06 11:00:00,70.99,71.03,70.96,70.98,60600.0,44.6039,44.629,44.585,44.5976,60600.0
2012-12-06 11:05:00,70.99,70.99,70.89,70.91,33900.0,44.6039,44.6039,44.541,44.5536,33900.0
2012-12-06 11:10:00,70.92,70.94,70.85,70.93,34500.0,44.5599,44.5725,44.5159,44.5662,34500.0
2012-12-06 11:15:00,70.94,70.96,70.9,70.96,47500.0,44.5725,44.585,44.5473,44.585,47500.0
2012-12-06 11:20:00,70.94,71.0,70.9,70.99,45900.0,44.5725,44.6102,44.5473,44.6039,45900.0
2012-12-06 11:25:00,70.99,70.99,70.93,70.95,24900.0,44.6039,44.6039,44.5662,44.5787,24900.0
2012-12-06 11:30:00,70.96,71.0,70.93,70.93,58700.0,44.585,44.6102,44.5662,44.5662,58700.0
2012-12-06 11:35:00,70.93,70.99,70.91,70.99,53100.0,44.5662,44.6039,44.5536,44.6039,53100.0
2012-12-06 11:40:00,70.97,70.97,70.92,70.94,44900.0,44.5913,44.5913,44.5599,44.5725,44900.0
2012-12-06 11:45:00,70.93,70.93,70.86,70.87,89700.0,44.5662,44.5662,44.5222,44.5285,89700.0
2012-12-06 11:50:00,70.88,70.92,70.88,70.92,90600.0,44.5348,44.5599,44.5348,44.5599,90600.0
2012-12-06 11:55:00,70.91,70.91,70.85,70.87,47300.0,44.5536,44.5536,44.5159,44.5285,47300.0
2012-12-06 12:00:00,70.87,70.88,70.82,70.83,40100.0,44.5285,44.5348,44.4971,44.5033,40100.0
2012-12-06 12:05:00,70.81,70.84,70.81,70.83,76800.0,44.4908,44.5096,44.4908,44.5033,76800.0
2012-12-06 12:10:00,70.82,70.82,70.79,70.81,71400.0,44.4971,44.4971,44.4782,44.4908,71400.0
2012-12-06 12:15:00,70.82,70.84,70.78,70.78,22000.0,44.4971,44.5096,44.4719,44.4719,22000.0
2012-12-06 12:20:00,70.79,70.8,70.76,70.76,24900.0,44.4782,44.4845,44.4594,44.4594,24900.0
2012-12-06 12:25:00,70.77,70.77,70.72,70.73,46400.0,44.4656,44.4656,44.4342,44.4405,46400.0
2012-12-06 12:30:00,70.73,70.76,70.71,70.73,58400.0,44.4405,44.4594,44.4279,44.4405,58400.0
2012-12-06 12:35:00,70.73,70.74,70.71,70.73,64300.0,44.4405,44.4468,44.4279,44.4405,64300.0
2012-12-06 12:40:00,70.73,70.73,70.63,70.66,42300.0,44.4405,44.4405,44.3777,44.3965,42300.0
2012-12-06 12:45:00,70.66,70.68,70.64,70.67,79200.0,44.3965,44.4091,44.384,44.4028,79200.0
2012-12-06 12:50:00,70.67,70.68,70.65,70.66,25200.0,44.4028,44.4091,44.3902,44.3965,25200.0
2012-12-06 12:55:00,70.66,70.69,70.64,70.66,34800.0,44.3965,44.4154,44.384,44.3965,34800.0
2012-12-06 13:00:00,70.66,70.72,70.65,70.72,28800.0,44.3965,44.4342,44.3902,44.4342,28800.0
2012-12-06 13:05:00,70.71,70.73,70.68,70.71,14800.0,44.4279,44.4405,44.4091,44.4279,14800.0
2012-12-06 13:10:00,70.72,70.8,70.72,70.8,41000.0,44.4342,44.4845,44.4342,44.4845,41000.0
2012-12-06 13:15:00,70.79,70.91,70.78,70.91,33700.0,44.4782,44.5536,44.4719,44.5536,33700.0
2012-12-06 13:20:00,70.91,70.94,70.88,70.9,73100.0,44.5536,44.5725,44.5348,44.5473,73100.0
2012-12-06 13:25:00,70.9,70.9,70.84,70.86,24900.0,44.5473,44.5473,44.5096,44.5222,24900.0
2012-12-06 13:30:00,70.86,70.9,70.86,70.88,30200.0,44.5222,44.5473,44.5222,44.5348,30200.0
2012-12-06 13:35:00,70.87,70.91,70.85,70.9,55600.0,44.5285,44.5536,44.5159,44.5473,55600.0
2012-12-06 13:40:00,70.91,70.91,70.86,70.88,19500.0,44.5536,44.5536,44.5222,44.5348,19500.0
2012-12-06 13:45:00,70.88,70.93,70.87,70.93,22100.0,44.5348,44.5662,44.5285,44.5662,22100.0
2012-12-06 13:50:00,70.92,70.93,70.88,70.91,11200.0,44.5599,44.5662,44.5348,44.5536,11200.0
2012-12-06 13:55:00,70.89,70.92,70.87,70.92,21500.0,44.541,44.5599,44.5285,44.5599,21500.0
2012-12-06 14:00:00,70.91,70.92,70.88,70.89,19000.0,44.5536,44.5599,44.5348,44.541,19000.0
2012-12-06 14:05:00,70.9,70.9,70.87,70.88,18500.0,44.5473,44.5473,44.5285,44.5348,18500.0
2012-12-06 14:10:00,70.89,70.92,70.89,70.91,35600.0,44.541,44.5599,44.541,44.5536,35600.0
2012-12-06 14:15:00,70.91,70.94,70.9,70.91,17000.0,44.5536,44.5725,44.5473,44.5536,17000.0
2012-12-06 14:20:00,70.9,70.95,70.89,70.93,35300.0,44.5473,44.5787,44.541,44.5662,35300.0
2012-12-06 14:25:00,70.94,70.96,70.93,70.95,33200.0,44.5725,44.585,44.5662,44.5787,33200.0
2012-12-06 14:30:00,70.95,71.02,70.93,70.99,133900.0,44.5787,44.6227,44.5662,44.6039,133900.0
2012-12-06 14:35:00,71.0,71.01,70.97,71.01,45000.0,44.6102,44.6164,44.5913,44.6164,45000.0
2012-12-06 14:40:00,71.01,71.01,70.96,70.98,25800.0,44.6164,44.6164,44.585,44.5976,25800.0
2012-12-06 14:45:00,70.98,70.98,70.93,70.96,74700.0,44.5976,44.5976,44.5662,44.585,74700.0
2012-12-06 14:50:00,70.96,70.97,70.92,70.92,48100.0,44.585,44.5913,44.5599,44.5599,48100.0
2012-12-06 14:55:00,70.92,70.92,70.88,70.91,14700.0,44.5599,44.5599,44.5348,44.5536,14700.0
2012-12-06 15:00:00,70.91,70.94,70.9,70.92,24900.0,44.5536,44.5725,44.5473,44.5599,24900.0
2012-12-06 15:05:00,70.92,70.96,70.9,70.91,18700.0,44.5599,44.585,44.5473,44.5536,18700.0
2012-12-06 15:10:00,70.91,70.92,70.87,70.89,38700.0,44.5536,44.5599,44.5285,44.541,38700.0
2012-12-06 15:15:00,70.9,70.91,70.87,70.89,52500.0,44.5473,44.5536,44.5285,44.541,52500.0
2012-12-06 15:20:00,70.89,70.92,70.88,70.9,46500.0,44.541,44.5599,44.5348,44.5473,46500.0
2012-12-06 15:25:00,70.91,70.92,70.89,70.9,56000.0,44.5536,44.5599,44.541,44.5473,56000.0
2012-12-06 15:30:00,70.9,71.0,70.9,71.0,129000.0,44.5473,44.6102,44.5473,44.6102,129000.0
2012-12-06 15:35:00,71.0,71.09,71.0,71.07,130400.0,44.6102,44.6667,44.6102,44.6541,130400.0
2012-12-06 15:40:00,71.08,71.09,71.05,71.08,123400.0,44.6604,44.6667,44.6416,44.6604,123400.0
2012-12-06 15:45:00,71.09,71.11,71.04,71.08,235900.0,44.6667,44.6793,44.6353,44.6604,235900.0
2012-12-06 15:50:00,71.07,71.13,71.07,71.1,172500.0,44.6541,44.6918,44.6541,44.673,172500.0
2012-12-06 15:55:00,71.1,71.13,71.07,71.11,456100.0,44.673,44.6918,44.6541,44.6793,456100.0
2012-12-07 09:30:00,71.38,71.52,71.3,71.49,515100.0,44.8489,44.9369,44.7987,44.918,515100.0
2012-12-07 09:35:00,71.49,71.5,71.34,71.4,385400.0,44.918,44.9243,44.8238,44.8615,385400.0
2012-12-07 09:40:00,71.39,71.45,71.33,71.41,343300.0,44.8552,44.8929,44.8175,44.8678,343300.0
2012-12-07 09:45:00,71.41,71.42,71.25,71.31,225000.0,44.8678,44.874,44.7672,44.8049,225000.0
2012-12-07 09:50:00,71.31,71.36,71.25,71.25,163100.0,44.8049,44.8364,44.7672,44.7672,163100.0
2012-12-07 09:55:00,71.25,71.32,71.18,71.24,390300.0,44.7672,44.8112,44.7233,44.761,390300.0
2012-12-07 10:00:00,71.25,71.29,71.2,71.21,259100.0,44.7672,44.7924,44.7358,44.7421,259100.0
2012-12-07 10:05:00,71.21,71.36,71.2,71.33,245100.0,44.7421,44.8364,44.7358,44.8175,245100.0
2012-12-07 10:10:00,71.32,71.34,71.21,71.23,103500.0,44.8112,44.8238,44.7421,44.7547,103500.0
2012-12-07 10:15:00,71.24,71.26,71.12,71.14,271200.0,44.761,44.7735,44.6856,44.6981,271200.0
2012-12-07 10:20:00,71.13,71.18,71.1,71.11,152700.0,44.6918,44.7233,44.673,44.6793,152700.0
2012-12-07 10:25:00,71.12,71.19,71.07,71.12,268300.0,44.6856,44.7295,44.6541,44.6856,268300.0
2012-12-07 10:30:00,71.13,71.14,71.02,71.03,178100.0,44.6918,44.6981,44.6227,44.629,178100.0
2012-12-07 10:35:00,71.04,71.13,71.03,71.12,104400.0,44.6353,44.6918,44.629,44.6856,104400.0
2012-12-07 10:40:00,71.12,71.24,71.08,71.23,117700.0,44.6856,44.761,44.6604,44.7547,117700.0
2012-12-07 10:45:00,71.23,71.26,71.16,71.19,90100.0,44.7547,44.7735,44.7107,44.7295,90100.0
2012-12-07 10:50:00,71.19,71.21,71.12,71.15,84600.0,44.7295,44.7421,44.6856,44.7044,84600.0
2012-12-07 10:55:00,71.18,71.24,71.16,71.22,105200.0,44.7233,44.761,44.7107,44.7484,105200.0
2012-12-07 11:00:00,71.22,71.3,71.1,71.19,244200.0,44.7484,44.7987,44.673,44.7295,244200.0
2012-12-07 11:05:00,71.2,71.24,71.14,71.17,98700.0,44.7358,44.761,44.6981,44.717,98700.0
2012-12-07 11:10:00,71.17,71.23,71.12,71.19,121200.0,44.717,44.7547,44.6856,44.7295,121200.0
2012-12-07 11:15:00,71.18,71.31,71.18,71.23,91500.0,44.7233,44.8049,44.7233,44.7547,91500.0
2012-12-07 11:20:00,71.23,71.3,71.23,71.26,59000.0,44.7547,44.7987,44.7547,44.7735,59000.0
2012-12-07 11:25:00,71.26,71.31,71.26,71.29,53900.0,44.7735,44.8049,44.7735,44.7924,53900.0
2012-12-07 11:30:00,71.28,71.36,71.21,71.33,137400.0,44.7861,44.8364,44.7421,44.8175,137400.0
2012-12-07 11:35:00,71.34,71.35,71.3,71.32,82500.0,44.8238,44.8301,44.7987,44.8112,82500.0
2012-12-07 11:40:00,71.32,71.39,71.32,71.35,174700.0,44.8112,44.8552,44.8112,44.8301,174700.0
2012-12-07 11:45:00,71.35,71.39,71.32,71.37,227500.0,44.8301,44.8552,44.8112,44.8426,227500.0
2012-12-07 11:50:00,71.37,71.37,71.3,71.32,93700.0,44.8426,44.8426,44.7987,44.8112,93700.0
2012-12-07 11:55:00,71.33,71.35,71.29,71.32,66200.0,44.8175,44.8301,44.7924,44.8112,66200.0
2012-12-07 12:00:00,71.32,71.34,71.29,71.34,53600.0,44.8112,44.8238,44.7924,44.8238,53600.0
2012-12-07 12:05:00,71.33,71.33,71.29,71.33,30000.0,44.8175,44.8175,44.7924,44.8175,30000.0
2012-12-07 12:10:00,71.32,71.34,71.31,71.31,42600.0,44.8112,44.8238,44.8049,44.8049,42600.0
2012-12-07 12:15:00,71.32,71.38,71.31,71.38,26800.0,44.8112,44.8489,44.8049,44.8489,26800.0
2012-12-07 12:20:00,71.38,71.41,71.35,71.4,60200.0,44.8489,44.8678,44.8301,44.8615,60200.0
2012-12-07 12:25:00,71.39,71.4,71.36,71.36,29700.0,44.8552,44.8615,44.8364,44.8364,29700.0
2012-12-07 12:30:00,71.37,71.39,71.35,71.39,49600.0,44.8426,44.8552,44.8301,44.8552,49600.0
2012-12-07 12:35:00,71.38,71.39,71.34,71.34,35300.0,44.8489,44.8552,44.8238,44.8238,35300.0
2012-12-07 12:40:00,71.34,71.4,71.34,71.4,35600.0,44.8238,44.8615,44.8238,44.8615,35600.0
2012-12-07 12:45:00,71.41,71.42,71.38,71.4,47900.0,44.8678,44.874,44.8489,44.8615,47900.0
2012-12-07 12:50:00,71.39,71.4,71.36,71.39,46000.0,44.8552,44.8615,44.8364,44.8552,46000.0
2012-12-07 12:55:00,71.38,71.38,71.35,71.38,45900.0,44.8489,44.8489,44.8301,44.8489,45900.0
2012-12-07 13:00:00,71.37,71.43,71.35,71.37,73500.0,44.8426,44.8803,44.8301,44.8426,73500.0
2012-12-07 13:05:00,71.37,71.38,71.34,71.34,26300.0,44.8426,44.8489,44.8238,44.8238,26300.0
2012-12-07 13:10:00,71.34,71.38,71.34,71.35,11200.0,44.8238,44.8489,44.8238,44.8301,11200.0
2012-12-07 13:15:00,71.34,71.38,71.32,71.32,31300.0,44.8238,44.8489,44.8112,44.8112,31300.0
2012-12-07 13:20:00,71.32,71.35,71.31,71.34,30800.0,44.8112,44.8301,44.8049,44.8238,30800.0
2012-12-07 13:25:00,71.34,71.4,71.34,71.37,64600.0,44.8238,44.8615,44.8238,44.8426,64600.0
2012-12-07 13:30:00,71.37,71.39,71.34,71.35,85500.0,44.8426,44.8552,44.8238,44.8301,85500.0
2012-12-07 13:35:00,71.35,71.36,71.34,71.36,130000.0,44.8301,44.8364,44.8238,44.8364,130000.0
2012-12-07 13:40:00,71.37,71.37,71.31,71.32,46900.0,44.8426,44.8426,44.8049,44.8112,46900.0
2012-12-07 13:45:00,71.32,71.35,71.31,71.32,48400.0,44.8112,44.8301,44.8049,44.8112,48400.0
2012-12-07 13:50:00,71.32,71.33,71.3,71.3,41100.0,44.8112,44.8175,44.7987,44.7987,41100.0
2012-12-07 13:55:00,71.31,71.36,71.3,71.32,44100.0,44.8049,44.8364,44.7987,44.8112,44100.0
2012-12-07 14:00:00,71.33,71.34,71.31,71.34,44800.0,44.8175,44.8238,44.8049,44.8238,44800.0
2012-12-07 14:05:00,71.33,71.35,71.32,71.33,28400.0,44.8175,44.8301,44.8112,44.8175,28400.0
2012-12-07 14:10:00,71.32,71.36,71.32,71.36,57000.0,44.8112,44.8364,44.8112,44.8364,57000.0
2012-12-07 14:15:00,71.36,71.37,71.31,71.32,184800.0,44.8364,44.8426,44.8049,44.8112,184800.0
2012-12-07 14:20:00,71.32,71.41,71.32,71.4,66800.0,44.8112,44.8678,44.8112,44.8615,66800.0
2012-12-07 14:25:00,71.4,71.41,71.38,71.4,33400.0,44.8615,44.8678,44.8489,44.8615,33400.0
2012-12-07 14:30:00,71.4,71.46,71.4,71.42,75500.0,44.8615,44.8992,44.8615,44.874,75500.0
2012-12-07 14:35:00,71.42,71.45,71.41,71.42,48300.0,44.874,44.8929,44.8678,44.874,48300.0
2012-12-07 14:40:00,71.42,71.42,71.38,71.4,45300.0,44.874,44.874,44.8489,44.8615,45300.0
2012-12-07 14:45:00,71.39,71.43,71.39,71.4,34900.0,44.8552,44.8803,44.8552,44.8615,34900.0
2012-12-07 14:50:00,71.4,71.43,71.39,71.43,39000.0,44.8615,44.8803,44.8552,44.8803,39000.0
2012-12-07 14:55:00,71.42,71.45,71.42,71.42,47900.0,44.874,44.8929,44.874,44.874,47900.0
2012-12-07 15:00:00,71.43,71.49,71.42,71.46,65900.0,44.8803,44.918,44.874,44.8992,65900.0
2012-12-07 15:05:00,71.45,71.49,71.44,71.47,130100.0,44.8929,44.918,44.8866,44.9055,130100.0
2012-12-07 15:10:00,71.46,71.47,71.42,71.44,67000.0,44.8992,44.9055,44.874,44.8866,67000.0
2012-12-07 15:15:00,71.44,71.48,71.44,71.48,90500.0,44.8866,44.9117,44.8866,44.9117,90500.0
2012-12-07 15:20:00,71.48,71.48,71.4,71.42,151900.0,44.9117,44.9117,44.8615,44.874,151900.0
2012-12-07 15:25:00,71.42,71.44,71.32,71.39,116900.0,44.874,44.8866,44.8112,44.8552,116900.0
2012-12-07 15:30:00,71.39,71.46,71.38,71.44,272900.0,44.8552,44.8992,44.8489,44.8866,272900.0
2012-12-07 15:35:00,71.44,71.48,71.41,71.46,266800.0,44.8866,44.9117,44.8678,44.8992,266800.0
2012-12-07 15:40:00,71.47,71.49,71.45,71.47,113900.0,44.9055,44.918,44.8929,44.9055,113900.0
2012-12-07 15:45:00,71.48,71.52,71.46,71.47,206200.0,44.9117,44.9369,44.8992,44.9055,206200.0
2012-12-07 15:50:00,71.48,71.5,71.46,71.49,168600.0,44.9117,44.9243,44.8992,44.918,168600.0
2012-12-07 15:55:00,71.5,71.57,71.47,71.55,538300.0,44.9243,44.9683,44.9055,44.9557,538300.0
2012-12-10 09:30:00,71.53,71.79,71.47,71.76,469600.0,44.9432,45.1065,44.9055,45.0877,469600.0
2012-12-10 09:35:00,71.76,71.77,71.54,71.56,148600.0,45.0877,45.094,44.9494,44.962,148600.0
2012-12-10 09:40:00,71.56,71.64,71.51,71.63,230800.0,44.962,45.0123,44.9306,45.006,230800.0
2012-12-10 09:45:00,71.63,71.81,71.63,71.79,189600.0,45.006,45.1191,45.006,45.1065,189600.0
2012-12-10 09:50:00,71.78,71.81,71.7,71.73,138400.0,45.1002,45.1191,45.05,45.0688,138400.0
2012-12-10 09:55:00,71.72,71.72,71.63,71.67,69600.0,45.0625,45.0625,45.006,45.0311,69600.0
2012-12-10 10:00:00,71.68,71.71,71.6,71.64,65200.0,45.0374,45.0563,44.9871,45.0123,65200.0
2012-12-10 10:05:00,71.63,71.67,71.58,71.62,116100.0,45.006,45.0311,44.9746,44.9997,116100.0
2012-12-10 10:10:00,71.64,71.69,71.62,71.64,81900.0,45.0123,45.0437,44.9997,45.0123,81900.0
2012-12-10 10:15:00,71.63,71.63,71.52,71.57,69200.0,45.006,45.006,44.9369,44.9683,69200.0
2012-12-10 10:20:00,71.57,71.61,71.55,71.61,82400.0,44.9683,44.9934,44.9557,44.9934,82400.0
2012-12-10 10:25:00,71.6,71.65,71.59,71.64,66000.0,44.9871,45.0186,44.9809,45.0123,66000.0
2012-12-10 10:30:00,71.64,71.69,71.61,71.62,92300.0,45.0123,45.0437,44.9934,44.9997,92300.0
2012-12-10 10:35:00,71.61,71.64,71.59,71.59,34800.0,44.9934,45.0123,44.9809,44.9809,34800.0
2012-12-10 10:40:00,71.58,71.59,71.52,71.53,55700.0,44.9746,44.9809,44.9369,44.9432,55700.0
2012-12-10 10:45:00,71.54,71.54,71.48,71.48,53000.0,44.9494,44.9494,44.9117,44.9117,53000.0
2012-12-10 10:50:00,71.48,71.51,71.41,71.51,103600.0,44.9117,44.9306,44.8678,44.9306,103600.0
2012-12-10 10:55:00,71.49,71.58,71.48,71.57,159300.0,44.918,44.9746,44.9117,44.9683,159300.0
2012-12-10 11:00:00,71.57,71.58,71.48,71.49,74600.0,44.9683,44.9746,44.9117,44.918,74600.0
2012-12-10 11:05:00,71.5,71.53,71.47,71.51,66300.0,44.9243,44.9432,44.9055,44.9306,66300.0
2012-12-10 11:10:00,71.52,71.53,71.48,71.51,33200.0,44.9369,44.9432,44.9117,44.9306,33200.0
2012-12-10 11:15:00,71.5,71.53,71.47,71.47,58200.0,44.9243,44.9432,44.9055,44.9055,58200.0
2012-12-10 11:20:00,71.48,71.5,71.46,71.46,77900.0,44.9117,44.9243,44.8992,44.8992,77900.0
2012-12-10 11:25:00,71.45,71.5,71.44,71.49,69500.0,44.8929,44.9243,44.8866,44.918,69500.0
2012-12-10 11:30:00,71.5,71.51,71.45,71.45,29700.0,44.9243,44.9306,44.8929,44.8929,29700.0
2012-12-10 11:35:00,71.45,71.45,71.41,71.42,46700.0,44.8929,44.8929,44.8678,44.874,46700.0
2012-12-10 11:40:00,71.43,71.43,71.42,71.43,28700.0,44.8803,44.8803,44.874,44.8803,28700.0
2012-12-10 11:45:00,71.44,71.48,71.43,71.46,40100.0,44.8866,44.9117,44.8803,44.8992,40100.0
2012-12-10 11:50:00,71.47,71.47,71.38,71.38,62600.0,44.9055,44.9055,44.8489,44.8489,62600.0
2012-12-10 11:55:00,71.38,71.39,71.35,71.39,19500.0,44.8489,44.8552,44.8301,44.8552,19500.0
2012-12-10 12:00:00,71.38,71.44,71.38,71.43,25300.0,44.8489,44.8866,44.8489,44.8803,25300.0
2012-12-10 12:05:00,71.42,71.48,71.41,71.48,73400.0,44.874,44.9117,44.8678,44.9117,73400.0
2012-12-10 12:10:00,71.47,71.49,71.47,71.49,59300.0,44.9055,44.918,44.9055,44.918,59300.0
2012-12-10 12:15:00,71.49,71.54,71.49,71.53,53300.0,44.918,44.9494,44.918,44.9432,53300.0
2012-12-10 12:20:00,71.54,71.54,71.49,71.49,17800.0,44.9494,44.9494,44.918,44.918,17800.0
2012-12-10 12:25:00,71.5,71.53,71.49,71.51,12600.0,44.9243,44.9432,44.918,44.9306,12600.0
2012-12-10 12:30:00,71.52,71.53,71.49,71.5,17500.0,44.9369,44.9432,44.918,44.9243,17500.0
2012-12-10 12:35:00,71.5,71.51,71.49,71.5,9900.0,44.9243,44.9306,44.918,44.9243,9900.0
2012-12-10 12:40:00,71.51,71.51,71.46,71.47,35800.0,44.9306,44.9306,44.8992,44.9055,35800.0
2012-12-10 12:45:00,71.47,71.47,71.45,71.45,19500.0,44.9055,44.9055,44.8929,44.8929,19500.0
2012-12-10 12:50:00,71.45,71.47,71.42,71.46,15400.0,44.8929,44.9055,44.874,44.8992,15400.0
2012-12-10 12:55:00,71.46,71.5,71.46,71.5,13900.0,44.8992,44.9243,44.8992,44.9243,13900.0
2012-12-10 13:00:00,71.49,71.49,71.47,71.47,20100.0,44.918,44.918,44.9055,44.9055,20100.0
2012-12-10 13:05:00,71.46,71.46,71.42,71.42,14100.0,44.8992,44.8992,44.874,44.874,14100.0
2012-12-10 13:10:00,71.42,71.42,71.39,71.42,15600.0,44.874,44.874,44.8552,44.874,15600.0
2012-12-10 13:15:00,71.42,71.47,71.42,71.47,28700.0,44.874,44.9055,44.874,44.9055,28700.0
2012-12-10 13:20:00,71.47,71.47,71.45,71.45,24600.0,44.9055,44.9055,44.8929,44.8929,24600.0
2012-12-10 13:25:00,71.45,71.46,71.44,71.44,25300.0,44.8929,44.8992,44.8866,44.8866,25300.0
2012-12-10 13:30:00,71.45,71.48,71.43,71.47,29500.0,44.8929,44.9117,44.8803,44.9055,29500.0
2012-12-10 13:35:00,71.48,71.49,71.45,71.45,16100.0,44.9117,44.918,44.8929,44.8929,16100.0
2012-12-10 13:40:00,71.46,71.48,71.45,71.48,40000.0,44.8992,44.9117,44.8929,44.9117,40000.0
2012-12-10 13:45:00,71.48,71.49,71.45,71.45,30700.0,44.9117,44.918,44.8929,44.8929,30700.0
2012-12-10 13:50:00,71.45,71.46,71.44,71.44,13700.0,44.8929,44.8992,44.8866,44.8866,13700.0
2012-12-10 13:55:00,71.43,71.44,71.39,71.4,38100.0,44.8803,44.8866,44.8552,44.8615,38100.0
2012-12-10 14:00:00,71.4,71.44,71.4,71.44,16300.0,44.8615,44.8866,44.8615,44.8866,16300.0
2012-12-10 14:05:00,71.44,71.47,71.43,71.45,42700.0,44.8866,44.9055,44.8803,44.8929,42700.0
2012-12-10 14:10:00,71.45,71.45,71.42,71.42,13900.0,44.8929,44.8929,44.874,44.874,13900.0
2012-12-10 14:15:00,71.42,71.45,71.39,71.39,33900.0,44.874,44.8929,44.8552,44.8552,33900.0
2012-12-10 14:20:00,71.39,71.41,71.37,71.38,19300.0,44.8552,44.8678,44.8426,44.8489,19300.0
2012-12-10 14:25:00,71.38,71.43,71.38,71.38,42600.0,44.8489,44.8803,44.8489,44.8489,42600.0
2012-12-10 14:30:00,71.38,71.39,71.33,71.37,75700.0,44.8489,44.8552,44.8175,44.8426,75700.0
2012-12-10 14:35:00,71.38,71.4,71.34,71.34,37700.0,44.8489,44.8615,44.8238,44.8238,37700.0
2012-12-10 14:40:00,71.34,71.43,71.34,71.43,46500.0,44.8238,44.8803,44.8238,44.8803,46500.0
2012-12-10 14:45:00,71.41,71.42,71.38,71.39,73300.0,44.8678,44.874,44.8489,44.8552,73300.0
2012-12-10 14:50:00,71.39,71.44,71.39,71.41,42500.0,44.8552,44.8866,44.8552,44.8678,42500.0
2012-12-10 14:55:00,71.42,71.51,71.42,71.51,226700.0,44.874,44.9306,44.874,44.9306,226700.0
2012-12-10 15:00:00,71.51,71.51,71.47,71.49,89700.0,44.9306,44.9306,44.9055,44.918,89700.0
2012-12-10 15:05:00,71.49,71.49,71.46,71.48,58100.0,44.918,44.918,44.8992,44.9117,58100.0
2012-12-10 15:10:00,71.47,71.54,71.45,71.5,44300.0,44.9055,44.9494,44.8929,44.9243,44300.0
2012-12-10 15:15:00,71.5,71.52,71.47,71.47,49700.0,44.9243,44.9369,44.9055,44.9055,49700.0
2012-12-10 15:20:00,71.47,71.51,71.46,71.47,77100.0,44.9055,44.9306,44.8992,44.9055,77100.0
2012-12-10 15:25:00,71.46,71.53,71.45,71.53,42000.0,44.8992,44.9432,44.8929,44.9432,42000.0
2012-12-10 15:30:00,71.53,71.55,71.5,71.55,96000.0,44.9432,44.9557,44.9243,44.9557,96000.0
2012-12-10 15:35:00,71.55,71.57,71.54,71.55,39300.0,44.9557,44.9683,44.9494,44.9557,39300.0
2012-12-10 15:40:00,71.56,71.58,71.53,71.55,80300.0,44.962,44.9746,44.9432,44.9557,80300.0
2012-12-10 15:45:00,71.56,71.58,71.55,71.56,113800.0,44.962,44.9746,44.9557,44.962,113800.0
2012-12-10 15:50:00,71.55,71.56,71.48,71.48,278500.0,44.9557,44.962,44.9117,44.9117,278500.0
2012-12-10 15:55:00,71.48,71.53,71.48,71.49,277400.0,44.9117,44.9432,44.9117,44.918,277400.0
2012-12-11 09:30:00,71.75,71.79,71.63,71.73,243700.0,45.0814,45.1065,45.006,45.0688,243700.0
2012-12-11 09:35:00,71.73,71.79,71.66,71.71,155600.0,45.0688,45.1065,45.0248,45.0563,155600.0
2012-12-11 09:40:00,71.69,71.79,71.65,71.74,92300.0,45.0437,45.1065,45.0186,45.0751,92300.0
2012-12-11 09:45:00,71.74,71.8,71.71,71.78,87500.0,45.0751,45.1128,45.0563,45.1002,87500.0
2012-12-11 09:50:00,71.78,71.88,71.78,71.85,157600.0,45.1002,45.1631,45.1002,45.1442,157600.0
2012-12-11 09:55:00,71.85,71.92,71.83,71.92,92600.0,45.1442,45.1882,45.1317,45.1882,92600.0
2012-12-11 10:00:00,71.92,71.98,71.9,71.97,175700.0,45.1882,45.2259,45.1756,45.2196,175700.0
2012-12-11 10:05:00,71.97,72.06,71.96,72.0,181000.0,45.2196,45.2762,45.2133,45.2385,181000.0
2012-12-11 10:10:00,72.03,72.08,72.01,72.03,189500.0,45.2573,45.2887,45.2448,45.2573,189500.0
2012-12-11 10:15:00,72.03,72.06,72.0,72.03,81300.0,45.2573,45.2762,45.2385,45.2573,81300.0
2012-12-11 10:20:00,72.03,72.03,71.95,71.99,91200.0,45.2573,45.2573,45.2071,45.2322,91200.0
2012-12-11 10:25:00,72.0,72.01,71.94,71.97,151800.0,45.2385,45.2448,45.2008,45.2196,151800.0
2012-12-11 10:30:00,71.97,71.98,71.9,71.91,96100.0,45.2196,45.2259,45.1756,45.1819,96100.0
2012-12-11 10:35:00,71.92,71.98,71.9,71.97,44800.0,45.1882,45.2259,45.1756,45.2196,44800.0
2012-12-11 10:40:00,71.98,72.03,71.97,71.97,118200.0,45.2259,45.2573,45.2196,45.2196,118200.0
2012-12-11 10:45:00,71.97,72.0,71.92,71.93,83000.0,45.2196,45.2385,45.1882,45.1945,83000.0
2012-12-11 10:50:00,71.93,71.97,71.86,71.87,292300.0,45.1945,45.2196,45.1505,45.1568,292300.0
2012-12-11 10:55:00,71.87,71.89,71.85,71.89,117100.0,45.1568,45.1694,45.1442,45.1694,117100.0
2012-12-11 11:00:00,71.89,71.92,71.86,71.9,95800.0,45.1694,45.1882,45.1505,45.1756,95800.0
2012-12-11 11:05:00,71.91,71.92,71.87,71.91,92800.0,45.1819,45.1882,45.1568,45.1819,92800.0
2012-12-11 11:10:00,71.91,72.0,71.91,71.98,73400.0,45.1819,45.2385,45.1819,45.2259,73400.0
2012-12-11 11:15:00,71.97,72.02,71.95,71.95,86000.0,45.2196,45.251,45.2071,45.2071,86000.0
2012-12-11 11:20:00,71.96,72.17,71.95,72.07,597400.0,45.2133,45.3453,45.2071,45.2825,597400.0
2012-12-11 11:25:00,72.07,72.09,71.98,71.99,73900.0,45.2825,45.295,45.2259,45.2322,73900.0
2012-12-11 11:30:00,71.99,72.01,71.95,71.97,61000.0,45.2322,45.2448,45.2071,45.2196,61000.0
2012-12-11 11:35:00,71.98,71.99,71.94,71.95,20400.0,45.2259,45.2322,45.2008,45.2071,20400.0
2012-12-11 11:40:00,71.94,71.95,71.92,71.93,41600.0,45.2008,45.2071,45.1882,45.1945,41600.0
2012-12-11 11:45:00,71.94,71.96,71.92,71.95,42000.0,45.2008,45.2133,45.1882,45.2071,42000.0
2012-12-11 11:50:00,71.95,71.97,71.93,71.93,34800.0,45.2071,45.2196,45.1945,45.1945,34800.0
2012-12-11 11:55:00,71.93,71.97,71.91,71.94,49600.0,45.1945,45.2196,45.1819,45.2008,49600.0
2012-12-11 12:00:00,71.95,71.96,71.76,71.81,133700.0,45.2071,45.2133,45.0877,45.1191,133700.0
2012-12-11 12:05:00,71.82,71.89,71.82,71.84,88900.0,45.1254,45.1694,45.1254,45.1379,88900.0
2012-12-11 12:10:00,71.85,71.94,71.85,71.88,62100.0,45.1442,45.2008,45.1442,45.1631,62100.0
2012-12-11 12:15:00,71.88,71.92,71.88,71.92,47000.0,45.1631,45.1882,45.1631,45.1882,47000.0
2012-12-11 12:20:00,71.91,72.03,71.91,72.03,93800.0,45.1819,45.2573,45.1819,45.2573,93800.0
2012-12-11 12:25:00,72.02,72.03,71.99,71.99,29300.0,45.251,45.2573,45.2322,45.2322,29300.0
2012-12-11 12:30:00,72.0,72.0,71.97,71.97,8400.0,45.2385,45.2385,45.2196,45.2196,8400.0
2012-12-11 12:35:00,71.98,72.02,71.97,72.0,36500.0,45.2259,45.251,45.2196,45.2385,36500.0
2012-12-11 12:40:00,71.99,72.04,71.99,72.01,64600.0,45.2322,45.2636,45.2322,45.2448,64600.0
2012-12-11 12:45:00,72.02,72.03,71.98,71.98,23300.0,45.251,45.2573,45.2259,45.2259,23300.0
2012-12-11 12:50:00,71.99,72.02,71.99,72.01,24100.0,45.2322,45.251,45.2322,45.2448,24100.0
2012-12-11 12:55:00,72.01,72.04,71.99,72.0,37700.0,45.2448,45.2636,45.2322,45.2385,37700.0
2012-12-11 13:00:00,72.0,72.03,72.0,72.03,16900.0,45.2385,45.2573,45.2385,45.2573,16900.0
2012-12-11 13:05:00,72.02,72.03,71.96,71.96,42300.0,45.251,45.2573,45.2133,45.2133,42300.0
2012-12-11 13:10:00,71.97,72.0,71.94,71.96,59700.0,45.2196,45.2385,45.2008,45.2133,59700.0
2012-12-11 13:15:00,71.96,72.03,71.96,72.01,55300.0,45.2133,45.2573,45.2133,45.2448,55300.0
2012-12-11 13:20:00,72.02,72.03,72.0,72.03,27600.0,45.251,45.2573,45.2385,45.2573,27600.0
2012-12-11 13:25:00,72.02,72.03,72.0,72.02,54000.0,45.251,45.2573,45.2385,45.251,54000.0
2012-12-11 13:30:00,72.02,72.03,72.02,72.03,25200.0,45.251,45.2573,45.251,45.2573,25200.0
2012-12-11 13:35:00,72.03,72.06,72.0,72.0,73700.0,45.2573,45.2762,45.2385,45.2385,73700.0
2012-12-11 13:40:00,72.0,72.03,71.99,72.0,33300.0,45.2385,45.2573,45.2322,45.2385,33300.0
2012-12-11 13:45:00,72.0,72.02,72.0,72.01,14600.0,45.2385,45.251,45.2385,45.2448,14600.0
2012-12-11 13:50:00,72.01,72.04,72.0,72.03,51300.0,45.2448,45.2636,45.2385,45.2573,51300.0
2012-12-11 13:55:00,72.02,72.05,72.02,72.03,27900.0,45.251,45.2699,45.251,45.2573,27900.0
2012-12-11 14:00:00,72.03,72.06,72.03,72.04,33300.0,45.2573,45.2762,45.2573,45.2636,33300.0
2012-12-11 14:05:00,72.04,72.05,72.01,72.04,35200.0,45.2636,45.2699,45.2448,45.2636,35200.0
2012-12-11 14:10:00,72.05,72.05,71.98,72.01,150800.0,45.2699,45.2699,45.2259,45.2448,150800.0
2012-12-11 14:15:00,71.99,72.01,71.98,71.99,49700.0,45.2322,45.2448,45.2259,45.2322,49700.0
2012-12-11 14:20:00,71.99,72.03,71.99,72.01,70400.0,45.2322,45.2573,45.2322,45.2448,70400.0
2012-12-11 14:25:00,72.01,72.02,71.98,71.98,50600.0,45.2448,45.251,45.2259,45.2259,50600.0
2012-12-11 14:30:00,71.97,71.98,71.89,71.92,35300.0,45.2196,45.2259,45.1694,45.1882,35300.0
2012-12-11 14:35:00,71.92,71.92,71.88,71.89,42300.0,45.1882,45.1882,45.1631,45.1694,42300.0
2012-12-11 14:40:00,71.89,71.92,71.87,71.87,33900.0,45.1694,45.1882,45.1568,45.1568,33900.0
2012-12-11 14:45:00,71.87,71.88,71.79,71.82,89000.0,45.1568,45.1631,45.1065,45.1254,89000.0
2012-12-11 14:50:00,71.82,71.85,71.79,71.82,78700.0,45.1254,45.1442,45.1065,45.1254,78700.0
2012-12-11 14:55:00,71.83,71.84,71.81,71.84,30100.0,45.1317,45.1379,45.1191,45.1379,30100.0
2012-12-11 15:00:00,71.83,71.83,71.78,71.8,62300.0,45.1317,45.1317,45.1002,45.1128,62300.0
2012-12-11 15:05:00,71.79,71.8,71.71,71.78,63900.0,45.1065,45.1128,45.0563,45.1002,63900.0
2012-12-11 15:10:00,71.77,71.79,71.75,71.77,178100.0,45.094,45.1065,45.0814,45.094,178100.0
2012-12-11 15:15:00,71.77,71.77,71.68,71.71,53700.0,45.094,45.094,45.0374,45.0563,53700.0
2012-12-11 15:20:00,71.71,71.78,71.71,71.76,57800.0,45.0563,45.1002,45.0563,45.0877,57800.0
2012-12-11 15:25:00,71.75,71.83,71.74,71.82,130300.0,45.0814,45.1317,45.0751,45.1254,130300.0
2012-12-11 15:30:00,71.82,71.83,71.79,71.79,72100.0,45.1254,45.1317,45.1065,45.1065,72100.0
2012-12-11 15:35:00,71.79,71.86,71.77,71.83,69500.0,45.1065,45.1505,45.094,45.1317,69500.0
2012-12-11 15:40:00,71.82,71.92,71.81,71.88,158500.0,45.1254,45.1882,45.1191,45.1631,158500.0
2012-12-11 15:45:00,71.89,71.91,71.84,71.88,115800.0,45.1694,45.1819,45.1379,45.1631,115800.0
2012-12-11 15:50:00,71.88,71.93,71.85,71.92,375300.0,45.1631,45.1945,45.1442,45.1882,375300.0
2012-12-11 15:55:00,71.91,71.93,71.86,71.89,317200.0,45.1819,45.1945,45.1505,45.1694,317200.0
2012-12-12 09:30:00,72.12,72.25,72.11,72.17,219000.0,45.3139,45.3955,45.3076,45.3453,219000.0
2012-12-12 09:35:00,72.16,72.27,72.16,72.25,114700.0,45.339,45.4081,45.339,45.3955,114700.0
2012-12-12 09:40:00,72.25,72.28,72.19,72.19,94300.0,45.3955,45.4144,45.3578,45.3578,94300.0
2012-12-12 09:45:00,72.19,72.25,72.18,72.24,88800.0,45.3578,45.3955,45.3516,45.3893,88800.0
2012-12-12 09:50:00,72.24,72.26,72.21,72.25,70100.0,45.3893,45.4018,45.3704,45.3955,70100.0
2012-12-12 09:55:00,72.26,72.3,72.23,72.28,76100.0,45.4018,45.427,45.383,45.4144,76100.0
2012-12-12 10:00:00,72.28,72.29,72.18,72.2,425600.0,45.4144,45.4207,45.3516,45.3641,425600.0
2012-12-12 10:05:00,72.2,72.23,72.16,72.19,76100.0,45.3641,45.383,45.339,45.3578,76100.0
2012-12-12 10:10:00,72.2,72.21,72.13,72.14,92700.0,45.3641,45.3704,45.3202,45.3264,92700.0
2012-12-12 10:15:00,72.15,72.16,72.1,72.12,82400.0,45.3327,45.339,45.3013,45.3139,82400.0
2012-12-12 10:20:00,72.12,72.15,72.08,72.13,84500.0,45.3139,45.3327,45.2887,45.3202,84500.0
2012-12-12 10:25:00,72.13,72.14,72.1,72.11,96300.0,45.3202,45.3264,45.3013,45.3076,96300.0
2012-12-12 10:30:00,72.09,72.11,72.01,72.03,141000.0,45.295,45.3076,45.2448,45.2573,141000.0
2012-12-12 10:35:00,72.03,72.04,71.99,72.0,74100.0,45.2573,45.2636,45.2322,45.2385,74100.0
2012-12-12 10:40:00,72.01,72.01,71.94,71.95,202900.0,45.2448,45.2448,45.2008,45.2071,202900.0
2012-12-12 10:45:00,71.95,71.96,71.92,71.94,123700.0,45.2071,45.2133,45.1882,45.2008,123700.0
2012-12-12 10:50:00,71.95,72.0,71.94,71.95,45600.0,45.2071,45.2385,45.2008,45.2071,45600.0
2012-12-12 10:55:00,71.96,72.0,71.95,71.99,127800.0,45.2133,45.2385,45.2071,45.2322,127800.0
2012-12-12 11:00:00,71.99,72.0,71.95,71.98,53400.0,45.2322,45.2385,45.2071,45.2259,53400.0
2012-12-12 11:05:00,72.0,72.01,71.95,71.99,65500.0,45.2385,45.2448,45.2071,45.2322,65500.0
2012-12-12 11:10:00,72.0,72.05,72.0,72.05,33800.0,45.2385,45.2699,45.2385,45.2699,33800.0
2012-12-12 11:15:00,72.04,72.09,72.04,72.09,33900.0,45.2636,45.295,45.2636,45.295,33900.0
2012-12-12 11:20:00,72.09,72.12,72.06,72.07,52800.0,45.295,45.3139,45.2762,45.2825,52800.0
2012-12-12 11:25:00,72.07,72.13,72.07,72.13,39000.0,45.2825,45.3202,45.2825,45.3202,39000.0
2012-12-12 11:30:00,72.14,72.16,72.12,72.16,44800.0,45.3264,45.339,45.3139,45.339,44800.0
2012-12-12 11:35:00,72.15,72.18,72.14,72.16,26200.0,45.3327,45.3516,45.3264,45.339,26200.0
2012-12-12 11:40:00,72.17,72.2,72.16,72.17,51000.0,45.3453,45.3641,45.339,45.3453,51000.0
2012-12-12 11:45:00,72.16,72.18,72.13,72.14,28300.0,45.339,45.3516,45.3202,45.3264,28300.0
2012-12-12 11:50:00,72.14,72.15,72.1,72.13,29600.0,45.3264,45.3327,45.3013,45.3202,29600.0
2012-12-12 11:55:00,72.13,72.13,72.08,72.09,36700.0,45.3202,45.3202,45.2887,45.295,36700.0
2012-12-12 12:00:00,72.09,72.15,72.09,72.13,50800.0,45.295,45.3327,45.295,45.3202,50800.0
2012-12-12 12:05:00,72.14,72.17,72.13,72.14,48300.0,45.3264,45.3453,45.3202,45.3264,48300.0
2012-12-12 12:10:00,72.15,72.19,72.13,72.17,73300.0,45.3327,45.3578,45.3202,45.3453,73300.0
2012-12-12 12:15:00,72.18,72.19,72.13,72.17,34300.0,45.3516,45.3578,45.3202,45.3453,34300.0
2012-12-12 12:20:00,72.16,72.2,72.15,72.2,37400.0,45.339,45.3641,45.3327,45.3641,37400.0
2012-12-12 12:25:00,72.2,72.25,72.19,72.23,68800.0,45.3641,45.3955,45.3578,45.383,68800.0
2012-12-12 12:30:00,72.24,72.36,72.14,72.28,292300.0,45.3893,45.4647,45.3264,45.4144,292300.0
2012-12-12 12:35:00,72.3,72.48,72.26,72.47,268400.0,45.427,45.5401,45.4018,45.5338,268400.0
2012-12-12 12:40:00,72.47,72.49,72.41,72.48,109400.0,45.5338,45.5463,45.4961,45.5401,109400.0
2012-12-12 12:45:00,72.49,72.61,72.47,72.55,226000.0,45.5463,45.6217,45.5338,45.584,226000.0
2012-12-12 12:50:00,72.55,72.72,72.54,72.67,335600.0,45.584,45.6909,45.5778,45.6594,335600.0
2012-12-12 12:55:00,72.68,72.72,72.65,72.68,169200.0,45.6657,45.6909,45.6469,45.6657,169200.0
2012-12-12 13:00:00,72.68,72.73,72.65,72.72,75800.0,45.6657,45.6971,45.6469,45.6909,75800.0
2012-12-12 13:05:00,72.72,72.77,72.7,72.73,68400.0,45.6909,45.7223,45.6783,45.6971,68400.0
2012-12-12 13:10:00,72.73,72.75,72.61,72.66,117600.0,45.6971,45.7097,45.6217,45.6532,117600.0
2012-12-12 13:15:00,72.65,72.7,72.65,72.69,64600.0,45.6469,45.6783,45.6469,45.672,64600.0
2012-12-12 13:20:00,72.7,72.8,72.69,72.79,216700.0,45.6783,45.7411,45.672,45.7348,216700.0
2012-12-12 13:25:00,72.79,72.8,72.75,72.77,131500.0,45.7348,45.7411,45.7097,45.7223,131500.0
2012-12-12 13:30:00,72.76,72.83,72.76,72.77,98600.0,45.716,45.76,45.716,45.7223,98600.0
2012-12-12 13:35:00,72.75,72.79,72.7,72.72,101500.0,45.7097,45.7348,45.6783,45.6909,101500.0
2012-12-12 13:40:00,72.71,72.75,72.7,72.71,36200.0,45.6846,45.7097,45.6783,45.6846,36200.0
2012-12-12 13:45:00,72.72,72.72,72.65,72.68,37900.0,45.6909,45.6909,45.6469,45.6657,37900.0
2012-12-12 13:50:00,72.68,72.68,72.61,72.63,48000.0,45.6657,45.6657,45.6217,45.6343,48000.0
2012-12-12 13:55:00,72.64,72.65,72.61,72.65,21000.0,45.6406,45.6469,45.6217,45.6469,21000.0
2012-12-12 14:00:00,72.65,72.68,72.59,72.62,54500.0,45.6469,45.6657,45.6092,45.628,54500.0
2012-12-12 14:05:00,72.62,72.64,72.6,72.62,83800.0,45.628,45.6406,45.6155,45.628,83800.0
2012-12-12 14:10:00,72.63,72.63,72.6,72.62,92200.0,45.6343,45.6343,45.6155,45.628,92200.0
2012-12-12 14:15:00,72.62,72.62,72.57,72.59,38900.0,45.628,45.628,45.5966,45.6092,38900.0
2012-12-12 14:20:00,72.6,72.6,72.51,72.51,96100.0,45.6155,45.6155,45.5589,45.5589,96100.0
2012-12-12 14:25:00,72.5,72.5,72.4,72.44,74600.0,45.5526,45.5526,45.4898,45.5149,74600.0
2012-12-12 14:30:00,72.43,72.44,72.34,72.41,221400.0,45.5086,45.5149,45.4521,45.4961,221400.0
2012-12-12 14:35:00,72.41,72.46,72.4,72.41,116600.0,45.4961,45.5275,45.4898,45.4961,116600.0
2012-12-12 14:40:00,72.4,72.45,72.4,72.43,40100.0,45.4898,45.5212,45.4898,45.5086,40100.0
2012-12-12 14:45:00,72.43,72.48,72.42,72.45,112100.0,45.5086,45.5401,45.5024,45.5212,112100.0
2012-12-12 14:50:00,72.45,72.45,72.38,72.39,42200.0,45.5212,45.5212,45.4772,45.4835,42200.0
2012-12-12 14:55:00,72.4,72.43,72.37,72.4,74800.0,45.4898,45.5086,45.4709,45.4898,74800.0
2012-12-12 15:00:00,72.41,72.41,72.26,72.26,80900.0,45.4961,45.4961,45.4018,45.4018,80900.0
2012-12-12 15:05:00,72.26,72.35,72.26,72.29,61800.0,45.4018,45.4584,45.4018,45.4207,61800.0
2012-12-12 15:10:00,72.29,72.3,72.2,72.21,127000.0,45.4207,45.427,45.3641,45.3704,127000.0
2012-12-12 15:15:00,72.2,72.31,72.19,72.28,101600.0,45.3641,45.4332,45.3578,45.4144,101600.0
2012-12-12 15:20:00,72.28,72.32,72.22,72.22,127100.0,45.4144,45.4395,45.3767,45.3767,127100.0
2012-12-12 15:25:00,72.21,72.25,72.1,72.16,135800.0,45.3704,45.3955,45.3013,45.339,135800.0
2012-12-12 15:30:00,72.15,72.22,72.14,72.16,118500.0,45.3327,45.3767,45.3264,45.339,118500.0
2012-12-12 15:35:00,72.16,72.16,72.06,72.06,230900.0,45.339,45.339,45.2762,45.2762,230900.0
2012-12-12 15:40:00,72.07,72.16,72.06,72.14,157600.0,45.2825,45.339,45.2762,45.3264,157600.0
2012-12-12 15:45:00,72.13,72.19,72.08,72.18,199600.0,45.3202,45.3578,45.2887,45.3516,199600.0
2012-12-12 15:50:00,72.18,72.2,72.13,72.18,270400.0,45.3516,45.3641,45.3202,45.3516,270400.0
2012-12-12 15:55:00,72.17,72.18,72.11,72.15,536900.0,45.3453,45.3516,45.3076,45.3327,536900.0
2012-12-13 09:30:00,72.06,72.08,71.93,71.97,408400.0,45.2762,45.2887,45.1945,45.2196,408400.0
2012-12-13 09:35:00,71.96,72.03,71.94,71.98,200200.0,45.2133,45.2573,45.2008,45.2259,200200.0
2012-12-13 09:40:00,71.98,71.98,71.69,71.69,270600.0,45.2259,45.2259,45.0437,45.0437,270600.0
2012-12-13 09:45:00,71.7,71.81,71.7,71.78,142100.0,45.05,45.1191,45.05,45.1002,142100.0
2012-12-13 09:50:00,71.78,71.83,71.76,71.76,211000.0,45.1002,45.1317,45.0877,45.0877,211000.0
2012-12-13 09:55:00,71.75,71.83,71.73,71.82,142400.0,45.0814,45.1317,45.0688,45.1254,142400.0
2012-12-13 10:00:00,71.81,71.81,71.73,71.77,84000.0,45.1191,45.1191,45.0688,45.094,84000.0
2012-12-13 10:05:00,71.76,71.83,71.76,71.83,62800.0,45.0877,45.1317,45.0877,45.1317,62800.0
2012-12-13 10:10:00,71.83,71.94,71.83,71.92,90400.0,45.1317,45.2008,45.1317,45.1882,90400.0
2012-12-13 10:15:00,71.92,72.0,71.89,71.97,174000.0,45.1882,45.2385,45.1694,45.2196,174000.0
2012-12-13 10:20:00,71.97,71.98,71.91,71.92,135900.0,45.2196,45.2259,45.1819,45.1882,135900.0
2012-12-13 10:25:00,71.92,71.93,71.87,71.89,102500.0,45.1882,45.1945,45.1568,45.1694,102500.0
2012-12-13 10:30:00,71.88,71.9,71.83,71.85,140800.0,45.1631,45.1756,45.1317,45.1442,140800.0
2012-12-13 10:35:00,71.85,71.88,71.83,71.87,59800.0,45.1442,45.1631,45.1317,45.1568,59800.0
2012-12-13 10:40:00,71.86,71.88,71.81,71.82,103300.0,45.1505,45.1631,45.1191,45.1254,103300.0
2012-12-13 10:45:00,71.83,71.85,71.78,71.83,64600.0,45.1317,45.1442,45.1002,45.1317,64600.0
2012-12-13 10:50:00,71.83,71.87,71.79,71.82,102600.0,45.1317,45.1568,45.1065,45.1254,102600.0
2012-12-13 10:55:00,71.83,71.84,71.8,71.82,39800.0,45.1317,45.1379,45.1128,45.1254,39800.0
2012-12-13 11:00:00,71.82,71.86,71.81,71.85,81000.0,45.1254,45.1505,45.1191,45.1442,81000.0
2012-12-13 11:05:00,71.85,71.85,71.78,71.78,151400.0,45.1442,45.1442,45.1002,45.1002,151400.0
2012-12-13 11:10:00,71.77,71.8,71.7,71.71,110100.0,45.094,45.1128,45.05,45.0563,110100.0
2012-12-13 11:15:00,71.7,71.81,71.69,71.8,179700.0,45.05,45.1191,45.0437,45.1128,179700.0
2012-12-13 11:20:00,71.8,71.8,71.73,71.73,45000.0,45.1128,45.1128,45.0688,45.0688,45000.0
2012-12-13 11:25:00,71.74,71.79,71.67,71.75,124800.0,45.0751,45.1065,45.0311,45.0814,124800.0
2012-12-13 11:30:00,71.74,71.81,71.71,71.79,53300.0,45.0751,45.1191,45.0563,45.1065,53300.0
2012-12-13 11:35:00,71.8,71.86,71.78,71.8,93100.0,45.1128,45.1505,45.1002,45.1128,93100.0
2012-12-13 11:40:00,71.79,71.81,71.77,71.78,80300.0,45.1065,45.1191,45.094,45.1002,80300.0
2012-12-13 11:45:00,71.79,71.82,71.78,71.8,39500.0,45.1065,45.1254,45.1002,45.1128,39500.0
2012-12-13 11:50:00,71.81,71.83,71.77,71.82,68000.0,45.1191,45.1317,45.094,45.1254,68000.0
2012-12-13 11:55:00,71.82,71.82,71.79,71.81,35500.0,45.1254,45.1254,45.1065,45.1191,35500.0
2012-12-13 12:00:00,71.8,71.81,71.76,71.77,26200.0,45.1128,45.1191,45.0877,45.094,26200.0
2012-12-13 12:05:00,71.77,71.78,71.7,71.71,186400.0,45.094,45.1002,45.05,45.0563,186400.0
2012-12-13 12:10:00,71.72,71.75,71.65,71.67,144500.0,45.0625,45.0814,45.0186,45.0311,144500.0
2012-12-13 12:15:00,71.67,71.68,71.6,71.61,42400.0,45.0311,45.0374,44.9871,44.9934,42400.0
2012-12-13 12:20:00,71.62,71.63,71.59,71.62,176000.0,44.9997,45.006,44.9809,44.9997,176000.0
2012-12-13 12:25:00,71.61,71.65,71.57,71.58,138600.0,44.9934,45.0186,44.9683,44.9746,138600.0
2012-12-13 12:30:00,71.58,71.65,71.58,71.61,83800.0,44.9746,45.0186,44.9746,44.9934,83800.0
2012-12-13 12:35:00,71.61,71.61,71.56,71.57,39500.0,44.9934,44.9934,44.962,44.9683,39500.0
2012-12-13 12:40:00,71.57,71.57,71.48,71.51,164500.0,44.9683,44.9683,44.9117,44.9306,164500.0
2012-12-13 12:45:00,71.51,71.55,71.49,71.54,53300.0,44.9306,44.9557,44.918,44.9494,53300.0
2012-12-13 12:50:00,71.53,71.57,71.52,71.54,44800.0,44.9432,44.9683,44.9369,44.9494,44800.0
2012-12-13 12:55:00,71.54,71.55,71.48,71.48,40800.0,44.9494,44.9557,44.9117,44.9117,40800.0
2012-12-13 13:00:00,71.48,71.53,71.45,71.47,151200.0,44.9117,44.9432,44.8929,44.9055,151200.0
2012-12-13 13:05:00,71.47,71.47,71.39,71.4,45600.0,44.9055,44.9055,44.8552,44.8615,45600.0
2012-12-13 13:10:00,71.41,71.42,71.32,71.36,161300.0,44.8678,44.874,44.8112,44.8364,161300.0
2012-12-13 13:15:00,71.37,71.44,71.37,71.4,54300.0,44.8426,44.8866,44.8426,44.8615,54300.0
2012-12-13 13:20:00,71.4,71.47,71.36,71.45,75000.0,44.8615,44.9055,44.8364,44.8929,75000.0
2012-12-13 13:25:00,71.46,71.49,71.45,71.49,25900.0,44.8992,44.918,44.8929,44.918,25900.0
2012-12-13 13:30:00,71.49,71.49,71.43,71.46,211000.0,44.918,44.918,44.8803,44.8992,211000.0
2012-12-13 13:35:00,71.46,71.49,71.45,71.48,52700.0,44.8992,44.918,44.8929,44.9117,52700.0
2012-12-13 13:40:00,71.48,71.48,71.4,71.4,320000.0,44.9117,44.9117,44.8615,44.8615,320000.0
2012-12-13 13:45:00,71.4,71.42,71.36,71.37,142500.0,44.8615,44.874,44.8364,44.8426,142500.0
2012-12-13 13:50:00,71.36,71.39,71.33,71.39,66200.0,44.8364,44.8552,44.8175,44.8552,66200.0
2012-12-13 13:55:00,71.38,71.4,71.36,71.4,25200.0,44.8489,44.8615,44.8364,44.8615,25200.0
2012-12-13 14:00:00,71.41,71.42,71.37,71.38,30700.0,44.8678,44.874,44.8426,44.8489,30700.0
2012-12-13 14:05:00,71.38,71.38,71.27,71.28,110900.0,44.8489,44.8489,44.7798,44.7861,110900.0
2012-12-13 14:10:00,71.28,71.28,71.21,71.25,136800.0,44.7861,44.7861,44.7421,44.7672,136800.0
2012-12-13 14:15:00,71.24,71.25,71.2,71.24,80800.0,44.761,44.7672,44.7358,44.761,80800.0
2012-12-13 14:20:00,71.24,71.28,71.22,71.26,150000.0,44.761,44.7861,44.7484,44.7735,150000.0
2012-12-13 14:25:00,71.26,71.36,71.23,71.34,81200.0,44.7735,44.8364,44.7547,44.8238,81200.0
2012-12-13 14:30:00,71.34,71.4,71.31,71.4,134600.0,44.8238,44.8615,44.8049,44.8615,134600.0
2012-12-13 14:35:00,71.4,71.42,71.38,71.38,106400.0,44.8615,44.874,44.8489,44.8489,106400.0
2012-12-13 14:40:00,71.38,71.39,71.35,71.37,71700.0,44.8489,44.8552,44.8301,44.8426,71700.0
2012-12-13 14:45:00,71.36,71.42,71.34,71.41,130100.0,44.8364,44.874,44.8238,44.8678,130100.0
2012-12-13 14:50:00,71.42,71.48,71.41,71.44,70200.0,44.874,44.9117,44.8678,44.8866,70200.0
2012-12-13 14:55:00,71.44,71.46,71.42,71.45,29800.0,44.8866,44.8992,44.874,44.8929,29800.0
2012-12-13 15:00:00,71.45,71.47,71.45,71.46,46400.0,44.8929,44.9055,44.8929,44.8992,46400.0
2012-12-13 15:05:00,71.46,71.46,71.39,71.39,63200.0,44.8992,44.8992,44.8552,44.8552,63200.0
2012-12-13 15:10:00,71.4,71.41,71.34,71.37,114800.0,44.8615,44.8678,44.8238,44.8426,114800.0
2012-12-13 15:15:00,71.36,71.37,71.33,71.34,57800.0,44.8364,44.8426,44.8175,44.8238,57800.0
2012-12-13 15:20:00,71.35,71.4,71.34,71.4,72000.0,44.8301,44.8615,44.8238,44.8615,72000.0
2012-12-13 15:25:00,71.4,71.45,71.39,71.44,48600.0,44.8615,44.8929,44.8552,44.8866,48600.0
2012-12-13 15:30:00,71.44,71.49,71.43,71.46,75800.0,44.8866,44.918,44.8803,44.8992,75800.0
2012-12-13 15:35:00,71.45,71.67,71.44,71.64,334800.0,44.8929,45.0311,44.8866,45.0123,334800.0
2012-12-13 15:40:00,71.65,71.76,71.64,71.69,191100.0,45.0186,45.0877,45.0123,45.0437,191100.0
2012-12-13 15:45:00,71.69,71.69,71.58,71.61,327400.0,45.0437,45.0437,44.9746,44.9934,327400.0
2012-12-13 15:50:00,71.61,71.64,71.57,71.61,276300.0,44.9934,45.0123,44.9683,44.9934,276300.0
2012-12-13 15:55:00,71.62,71.62,71.46,71.51,957200.0,44.9997,44.9997,44.8992,44.9306,957200.0
2012-12-14 09:30:00,71.01,71.12,71.0,71.1,175800.0,44.6164,44.6856,44.6102,44.673,175800.0
2012-12-14 09:35:00,71.09,71.29,71.09,71.28,74700.0,44.6667,44.7924,44.6667,44.7861,74700.0
2012-12-14 09:40:00,71.28,71.31,71.26,71.29,80000.0,44.7861,44.8049,44.7735,44.7924,80000.0
2012-12-14 09:45:00,71.3,71.32,71.25,71.25,147700.0,44.7987,44.8112,44.7672,44.7672,147700.0
2012-12-14 09:50:00,71.25,71.26,71.13,71.13,101500.0,44.7672,44.7735,44.6918,44.6918,101500.0
2012-12-14 09:55:00,71.12,71.12,70.99,71.0,234600.0,44.6856,44.6856,44.6039,44.6102,234600.0
2012-12-14 10:00:00,71.01,71.18,71.01,71.16,117600.0,44.6164,44.7233,44.6164,44.7107,117600.0
2012-12-14 10:05:00,71.14,71.17,71.12,71.13,63600.0,44.6981,44.717,44.6856,44.6918,63600.0
2012-12-14 10:10:00,71.14,71.23,71.07,71.21,168500.0,44.6981,44.7547,44.6541,44.7421,168500.0
2012-12-14 10:15:00,71.2,71.2,71.12,71.12,132800.0,44.7358,44.7358,44.6856,44.6856,132800.0
2012-12-14 10:20:00,71.11,71.19,71.06,71.19,146700.0,44.6793,44.7295,44.6479,44.7295,146700.0
2012-12-14 10:25:00,71.18,71.28,71.17,71.22,169200.0,44.7233,44.7861,44.717,44.7484,169200.0
2012-12-14 10:30:00,71.23,71.25,71.21,71.23,87600.0,44.7547,44.7672,44.7421,44.7547,87600.0
2012-12-14 10:35:00,71.23,71.23,71.16,71.18,91000.0,44.7547,44.7547,44.7107,44.7233,91000.0
2012-12-14 10:40:00,71.17,71.17,71.09,71.17,74100.0,44.717,44.717,44.6667,44.717,74100.0
2012-12-14 10:45:00,71.17,71.24,71.15,71.24,226000.0,44.717,44.761,44.7044,44.761,226000.0
2012-12-14 10:50:00,71.24,71.25,71.16,71.18,67000.0,44.761,44.7672,44.7107,44.7233,67000.0
2012-12-14 10:55:00,71.18,71.22,71.15,71.16,63600.0,44.7233,44.7484,44.7044,44.7107,63600.0
2012-12-14 11:00:00,71.17,71.17,71.11,71.16,113600.0,44.717,44.717,44.6793,44.7107,113600.0
2012-12-14 11:05:00,71.16,71.22,71.14,71.22,107200.0,44.7107,44.7484,44.6981,44.7484,107200.0
2012-12-14 11:10:00,71.22,71.22,71.16,71.19,48800.0,44.7484,44.7484,44.7107,44.7295,48800.0
2012-12-14 11:15:00,71.19,71.22,71.18,71.2,37900.0,44.7295,44.7484,44.7233,44.7358,37900.0
2012-12-14 11:20:00,71.2,71.21,71.14,71.16,110900.0,44.7358,44.7421,44.6981,44.7107,110900.0
2012-12-14 11:25:00,71.15,71.15,71.09,71.13,51700.0,44.7044,44.7044,44.6667,44.6918,51700.0
2012-12-14 11:30:00,71.13,71.13,71.02,71.05,187100.0,44.6918,44.6918,44.6227,44.6416,187100.0
2012-12-14 11:35:00,71.05,71.06,70.91,70.96,147600.0,44.6416,44.6479,44.5536,44.585,147600.0
2012-12-14 11:40:00,70.96,71.03,70.96,71.02,97300.0,44.585,44.629,44.585,44.6227,97300.0
2012-12-14 11:45:00,71.02,71.05,71.0,71.0,34700.0,44.6227,44.6416,44.6102,44.6102,34700.0
2012-12-14 11:50:00,71.0,71.01,70.98,71.0,74300.0,44.6102,44.6164,44.5976,44.6102,74300.0
2012-12-14 11:55:00,71.01,71.06,71.0,71.05,78900.0,44.6164,44.6479,44.6102,44.6416,78900.0
2012-12-14 12:00:00,71.05,71.11,71.04,71.11,104300.0,44.6416,44.6793,44.6353,44.6793,104300.0
2012-12-14 12:05:00,71.11,71.14,71.09,71.11,59500.0,44.6793,44.6981,44.6667,44.6793,59500.0
2012-12-14 12:10:00,71.11,71.13,71.1,71.12,31100.0,44.6793,44.6918,44.673,44.6856,31100.0
2012-12-14 12:15:00,71.13,71.2,71.13,71.13,134500.0,44.6918,44.7358,44.6918,44.6918,134500.0
2012-12-14 12:20:00,71.12,71.14,71.11,71.12,28600.0,44.6856,44.6981,44.6793,44.6856,28600.0
2012-12-14 12:25:00,71.11,71.19,71.11,71.19,33100.0,44.6793,44.7295,44.6793,44.7295,33100.0
2012-12-14 12:30:00,71.19,71.21,71.17,71.2,35100.0,44.7295,44.7421,44.717,44.7358,35100.0
2012-12-14 12:35:00,71.2,71.2,71.16,71.17,12700.0,44.7358,44.7358,44.7107,44.717,12700.0
2012-12-14 12:40:00,71.17,71.22,71.17,71.2,94800.0,44.717,44.7484,44.717,44.7358,94800.0
2012-12-14 12:45:00,71.19,71.24,71.19,71.2,59200.0,44.7295,44.761,44.7295,44.7358,59200.0
2012-12-14 12:50:00,71.19,71.21,71.17,71.18,32900.0,44.7295,44.7421,44.717,44.7233,32900.0
2012-12-14 12:55:00,71.19,71.2,71.19,71.19,30200.0,44.7295,44.7358,44.7295,44.7295,30200.0
2012-12-14 13:00:00,71.2,71.21,71.17,71.19,35600.0,44.7358,44.7421,44.717,44.7295,35600.0
2012-12-14 13:05:00,71.17,71.18,71.16,71.17,25400.0,44.717,44.7233,44.7107,44.717,25400.0
2012-12-14 13:10:00,71.17,71.17,71.12,71.13,23400.0,44.717,44.717,44.6856,44.6918,23400.0
2012-12-14 13:15:00,71.13,71.15,71.11,71.12,24600.0,44.6918,44.7044,44.6793,44.6856,24600.0
2012-12-14 13:20:00,71.13,71.18,71.13,71.16,54700.0,44.6918,44.7233,44.6918,44.7107,54700.0
2012-12-14 13:25:00,71.16,71.18,71.15,71.18,134900.0,44.7107,44.7233,44.7044,44.7233,134900.0
2012-12-14 13:30:00,71.18,71.19,71.16,71.18,41700.0,44.7233,44.7295,44.7107,44.7233,41700.0
2012-12-14 13:35:00,71.19,71.21,71.18,71.2,12700.0,44.7295,44.7421,44.7233,44.7358,12700.0
2012-12-14 13:40:00,71.21,71.23,71.19,71.2,83600.0,44.7421,44.7547,44.7295,44.7358,83600.0
2012-12-14 13:45:00,71.21,71.29,71.21,71.26,41300.0,44.7421,44.7924,44.7421,44.7735,41300.0
2012-12-14 13:50:00,71.26,71.29,71.25,71.25,98400.0,44.7735,44.7924,44.7672,44.7672,98400.0
2012-12-14 13:55:00,71.24,71.29,71.23,71.28,26500.0,44.761,44.7924,44.7547,44.7861,26500.0
2012-12-14 14:00:00,71.28,71.29,71.26,71.28,34200.0,44.7861,44.7924,44.7735,44.7861,34200.0
2012-12-14 14:05:00,71.28,71.31,71.27,71.29,21500.0,44.7861,44.8049,44.7798,44.7924,21500.0
2012-12-14 14:10:00,71.3,71.34,71.3,71.34,91800.0,44.7987,44.8238,44.7987,44.8238,91800.0
2012-12-14 14:15:00,71.34,71.36,71.33,71.35,80600.0,44.8238,44.8364,44.8175,44.8301,80600.0
2012-12-14 14:20:00,71.34,71.35,71.33,71.35,43400.0,44.8238,44.8301,44.8175,44.8301,43400.0
2012-12-14 14:25:00,71.34,71.35,71.31,71.32,46500.0,44.8238,44.8301,44.8049,44.8112,46500.0
2012-12-14 14:30:00,71.31,71.34,71.31,71.32,52400.0,44.8049,44.8238,44.8049,44.8112,52400.0
2012-12-14 14:35:00,71.32,71.32,71.29,71.3,23100.0,44.8112,44.8112,44.7924,44.7987,23100.0
2012-12-14 14:40:00,71.29,71.31,71.28,71.31,18400.0,44.7924,44.8049,44.7861,44.8049,18400.0
2012-12-14 14:45:00,71.31,71.33,71.31,71.32,14700.0,44.8049,44.8175,44.8049,44.8112,14700.0
2012-12-14 14:50:00,71.33,71.36,71.3,71.3,207100.0,44.8175,44.8364,44.7987,44.7987,207100.0
2012-12-14 14:55:00,71.3,71.3,71.21,71.23,94800.0,44.7987,44.7987,44.7421,44.7547,94800.0
2012-12-14 15:00:00,71.23,71.26,71.23,71.24,100300.0,44.7547,44.7735,44.7547,44.761,100300.0
2012-12-14 15:05:00,71.23,71.24,71.1,71.1,159700.0,44.7547,44.761,44.673,44.673,159700.0
2012-12-14 15:10:00,71.09,71.17,71.09,71.15,56500.0,44.6667,44.717,44.6667,44.7044,56500.0
2012-12-14 15:15:00,71.15,71.2,71.13,71.17,37800.0,44.7044,44.7358,44.6918,44.717,37800.0
2012-12-14 15:20:00,71.18,71.23,71.17,71.2,54900.0,44.7233,44.7547,44.717,44.7358,54900.0
2012-12-14 15:25:00,71.21,71.23,71.15,71.21,55400.0,44.7421,44.7547,44.7044,44.7421,55400.0
2012-12-14 15:30:00,71.21,71.28,71.21,71.26,119500.0,44.7421,44.7861,44.7421,44.7735,119500.0
2012-12-14 15:35:00,71.26,71.31,71.25,71.28,71600.0,44.7735,44.8049,44.7672,44.7861,71600.0
2012-12-14 15:40:00,71.27,71.28,71.24,71.25,90600.0,44.7798,44.7861,44.761,44.7672,90600.0
2012-12-14 15:45:00,71.25,71.27,71.19,71.19,340500.0,44.7672,44.7798,44.7295,44.7295,340500.0
2012-12-14 15:50:00,71.18,71.21,71.13,71.2,432100.0,44.7233,44.7421,44.6918,44.7358,432100.0
2012-12-14 15:55:00,71.19,71.24,71.13,71.24,622700.0,44.7295,44.761,44.6918,44.761,622700.0
2012-12-17 09:30:00,71.43,71.47,71.33,71.46,146300.0,44.8803,44.9055,44.8175,44.8992,146300.0
2012-12-17 09:35:00,71.47,71.58,71.47,71.49,186300.0,44.9055,44.9746,44.9055,44.918,186300.0
2012-12-17 09:40:00,71.5,71.57,71.45,71.54,97300.0,44.9243,44.9683,44.8929,44.9494,97300.0
2012-12-17 09:45:00,71.53,71.6,71.42,71.43,127100.0,44.9432,44.9871,44.874,44.8803,127100.0
2012-12-17 09:50:00,71.44,71.56,71.44,71.56,104000.0,44.8866,44.962,44.8866,44.962,104000.0
2012-12-17 09:55:00,71.57,71.58,71.52,71.52,126700.0,44.9683,44.9746,44.9369,44.9369,126700.0
2012-12-17 10:00:00,71.53,71.58,71.5,71.56,56700.0,44.9432,44.9746,44.9243,44.962,56700.0
2012-12-17 10:05:00,71.55,71.58,71.46,71.49,75900.0,44.9557,44.9746,44.8992,44.918,75900.0
2012-12-17 10:10:00,71.5,71.55,71.41,71.47,372100.0,44.9243,44.9557,44.8678,44.9055,372100.0
2012-12-17 10:15:00,71.47,71.48,71.41,71.47,482300.0,44.9055,44.9117,44.8678,44.9055,482300.0
2012-12-17 10:20:00,71.45,71.53,71.41,71.51,290900.0,44.8929,44.9432,44.8678,44.9306,290900.0
2012-12-17 10:25:00,71.51,71.52,71.45,71.46,37800.0,44.9306,44.9369,44.8929,44.8992,37800.0
2012-12-17 10:30:00,71.45,71.6,71.45,71.59,163900.0,44.8929,44.9871,44.8929,44.9809,163900.0
2012-12-17 10:35:00,71.59,71.62,71.57,71.57,52000.0,44.9809,44.9997,44.9683,44.9683,52000.0
2012-12-17 10:40:00,71.56,71.58,71.49,71.5,29200.0,44.962,44.9746,44.918,44.9243,29200.0
2012-12-17 10:45:00,71.48,71.52,71.47,71.48,71400.0,44.9117,44.9369,44.9055,44.9117,71400.0
2012-12-17 10:50:00,71.48,71.52,71.44,71.44,25400.0,44.9117,44.9369,44.8866,44.8866,25400.0
2012-12-17 10:55:00,71.45,71.49,71.41,71.45,201900.0,44.8929,44.918,44.8678,44.8929,201900.0
2012-12-17 11:00:00,71.44,71.49,71.44,71.48,209200.0,44.8866,44.918,44.8866,44.9117,209200.0
2012-12-17 11:05:00,71.48,71.48,71.42,71.45,29600.0,44.9117,44.9117,44.874,44.8929,29600.0
2012-12-17 11:10:00,71.46,71.54,71.46,71.52,42600.0,44.8992,44.9494,44.8992,44.9369,42600.0
2012-12-17 11:15:00,71.51,71.58,71.51,71.57,52000.0,44.9306,44.9746,44.9306,44.9683,52000.0
2012-12-17 11:20:00,71.57,71.57,71.51,71.53,22800.0,44.9683,44.9683,44.9306,44.9432,22800.0
2012-12-17 11:25:00,71.53,71.53,71.49,71.52,41700.0,44.9432,44.9432,44.918,44.9369,41700.0
2012-12-17 11:30:00,71.5,71.66,71.49,71.64,146000.0,44.9243,45.0248,44.918,45.0123,146000.0
2012-12-17 11:35:00,71.64,71.67,71.62,71.67,43900.0,45.0123,45.0311,44.9997,45.0311,43900.0
2012-12-17 11:40:00,71.66,71.75,71.65,71.72,133900.0,45.0248,45.0814,45.0186,45.0625,133900.0
2012-12-17 11:45:00,71.72,71.75,71.68,71.68,71200.0,45.0625,45.0814,45.0374,45.0374,71200.0
2012-12-17 11:50:00,71.67,71.67,71.64,71.66,35400.0,45.0311,45.0311,45.0123,45.0248,35400.0
2012-12-17 11:55:00,71.66,71.67,71.61,71.63,55900.0,45.0248,45.0311,44.9934,45.006,55900.0
2012-12-17 12:00:00,71.64,71.67,71.63,71.66,36200.0,45.0123,45.0311,45.006,45.0248,36200.0
2012-12-17 12:05:00,71.66,71.7,71.64,71.67,140700.0,45.0248,45.05,45.0123,45.0311,140700.0
2012-12-17 12:10:00,71.67,71.7,71.66,71.7,28300.0,45.0311,45.05,45.0248,45.05,28300.0
2012-12-17 12:15:00,71.69,71.69,71.67,71.69,12400.0,45.0437,45.0437,45.0311,45.0437,12400.0
2012-12-17 12:20:00,71.7,71.78,71.69,71.77,58500.0,45.05,45.1002,45.0437,45.094,58500.0
2012-12-17 12:25:00,71.77,71.8,71.76,71.78,107000.0,45.094,45.1128,45.0877,45.1002,107000.0
2012-12-17 12:30:00,71.77,71.8,71.77,71.79,8800.0,45.094,45.1128,45.094,45.1065,8800.0
2012-12-17 12:35:00,71.78,71.81,71.76,71.77,54400.0,45.1002,45.1191,45.0877,45.094,54400.0
2012-12-17 12:40:00,71.77,71.79,71.76,71.77,12800.0,45.094,45.1065,45.0877,45.094,12800.0
2012-12-17 12:45:00,71.77,71.78,71.73,71.75,21500.0,45.094,45.1002,45.0688,45.0814,21500.0
2012-12-17 12:50:00,71.74,71.79,71.74,71.78,22000.0,45.0751,45.1065,45.0751,45.1002,22000.0
2012-12-17 12:55:00,71.78,71.78,71.74,71.75,55600.0,45.1002,45.1002,45.0751,45.0814,55600.0
2012-12-17 13:00:00,71.75,71.76,71.73,71.73,27500.0,45.0814,45.0877,45.0688,45.0688,27500.0
2012-12-17 13:05:00,71.73,71.73,71.7,71.71,35000.0,45.0688,45.0688,45.05,45.0563,35000.0
2012-12-17 13:10:00,71.71,71.73,71.69,71.71,53400.0,45.0563,45.0688,45.0437,45.0563,53400.0
2012-12-17 13:15:00,71.71,71.74,71.63,71.63,66500.0,45.0563,45.0751,45.006,45.006,66500.0
2012-12-17 13:20:00,71.64,71.68,71.62,71.67,58200.0,45.0123,45.0374,44.9997,45.0311,58200.0
2012-12-17 13:25:00,71.67,71.69,71.66,71.67,30400.0,45.0311,45.0437,45.0248,45.0311,30400.0
2012-12-17 13:30:00,71.66,71.67,71.66,71.67,23800.0,45.0248,45.0311,45.0248,45.0311,23800.0
2012-12-17 13:35:00,71.67,71.68,71.6,71.61,45800.0,45.0311,45.0374,44.9871,44.9934,45800.0
2012-12-17 13:40:00,71.62,71.64,71.58,71.58,41500.0,44.9997,45.0123,44.9746,44.9746,41500.0
2012-12-17 13:45:00,71.59,71.62,71.58,71.62,26600.0,44.9809,44.9997,44.9746,44.9997,26600.0
2012-12-17 13:50:00,71.61,71.62,71.57,71.58,12500.0,44.9934,44.9997,44.9683,44.9746,12500.0
2012-12-17 13:55:00,71.57,71.58,71.53,71.55,49600.0,44.9683,44.9746,44.9432,44.9557,49600.0
2012-12-17 14:00:00,71.56,71.68,71.56,71.62,139200.0,44.962,45.0374,44.962,44.9997,139200.0
2012-12-17 14:05:00,71.62,71.63,71.57,71.62,50600.0,44.9997,45.006,44.9683,44.9997,50600.0
2012-12-17 14:10:00,71.62,71.63,71.56,71.59,39000.0,44.9997,45.006,44.962,44.9809,39000.0
2012-12-17 14:15:00,71.58,71.58,71.54,71.54,23800.0,44.9746,44.9746,44.9494,44.9494,23800.0
2012-12-17 14:20:00,71.54,71.55,71.48,71.53,49700.0,44.9494,44.9557,44.9117,44.9432,49700.0
2012-12-17 14:25:00,71.53,71.54,71.5,71.53,32100.0,44.9432,44.9494,44.9243,44.9432,32100.0
2012-12-17 14:30:00,71.54,71.59,71.53,71.56,29100.0,44.9494,44.9809,44.9432,44.962,29100.0
2012-12-17 14:35:00,71.56,71.57,71.54,71.57,14500.0,44.962,44.9683,44.9494,44.9683,14500.0
2012-12-17 14:40:00,71.56,71.63,71.54,71.6,128000.0,44.962,45.006,44.9494,44.9871,128000.0
2012-12-17 14:45:00,71.59,71.6,71.55,71.56,81800.0,44.9809,44.9871,44.9557,44.962,81800.0
2012-12-17 14:50:00,71.57,71.57,71.52,71.52,43300.0,44.9683,44.9683,44.9369,44.9369,43300.0
2012-12-17 14:55:00,71.53,71.6,71.53,71.55,109400.0,44.9432,44.9871,44.9432,44.9557,109400.0
2012-12-17 15:00:00,71.55,71.61,71.54,71.6,77600.0,44.9557,44.9934,44.9494,44.9871,77600.0
2012-12-17 15:05:00,71.6,71.65,71.58,71.63,105000.0,44.9871,45.0186,44.9746,45.006,105000.0
2012-12-17 15:10:00,71.63,71.65,71.58,71.6,59400.0,45.006,45.0186,44.9746,44.9871,59400.0
2012-12-17 15:15:00,71.59,71.6,71.57,71.57,35500.0,44.9809,44.9871,44.9683,44.9683,35500.0
2012-12-17 15:20:00,71.58,71.62,71.58,71.58,93800.0,44.9746,44.9997,44.9746,44.9746,93800.0
2012-12-17 15:25:00,71.59,71.61,71.59,71.59,42600.0,44.9809,44.9934,44.9809,44.9809,42600.0
2012-12-17 15:30:00,71.58,71.63,71.58,71.63,90700.0,44.9746,45.006,44.9746,45.006,90700.0
2012-12-17 15:35:00,71.62,71.67,71.62,71.66,137500.0,44.9997,45.0311,44.9997,45.0248,137500.0
2012-12-17 15:40:00,71.67,71.72,71.66,71.72,75900.0,45.0311,45.0625,45.0248,45.0625,75900.0
2012-12-17 15:45:00,71.71,71.73,71.69,71.72,207900.0,45.0563,45.0688,45.0437,45.0625,207900.0
2012-12-17 15:50:00,71.73,71.84,71.71,71.84,403700.0,45.0688,45.1379,45.0563,45.1379,403700.0
2012-12-17 15:55:00,71.84,71.9,71.81,71.88,862300.0,45.1379,45.1756,45.1191,45.1631,862300.0
2012-12-18 09:30:00,71.86,71.91,71.72,71.82,137900.0,45.1505,45.1819,45.0625,45.1254,137900.0
2012-12-18 09:35:00,71.82,72.13,71.81,72.13,213400.0,45.1254,45.3202,45.1191,45.3202,213400.0
2012-12-18 09:40:00,72.13,72.26,72.13,72.17,128200.0,45.3202,45.4018,45.3202,45.3453,128200.0
2012-12-18 09:45:00,72.17,72.29,72.14,72.28,145200.0,45.3453,45.4207,45.3264,45.4144,145200.0
2012-12-18 09:50:00,72.29,72.31,72.26,72.28,216800.0,45.4207,45.4332,45.4018,45.4144,216800.0
2012-12-18 09:55:00,72.27,72.34,72.23,72.26,183400.0,45.4081,45.4521,45.383,45.4018,183400.0
2012-12-18 10:00:00,72.26,72.3,72.23,72.23,153600.0,45.4018,45.427,45.383,45.383,153600.0
2012-12-18 10:05:00,72.22,72.24,72.19,72.24,75900.0,45.3767,45.3893,45.3578,45.3893,75900.0
2012-12-18 10:10:00,72.24,72.34,72.24,72.34,105800.0,45.3893,45.4521,45.3893,45.4521,105800.0
2012-12-18 10:15:00,72.35,72.42,72.31,72.37,128000.0,45.4584,45.5024,45.4332,45.4709,128000.0
2012-12-18 10:20:00,72.37,72.49,72.36,72.46,357900.0,45.4709,45.5463,45.4647,45.5275,357900.0
2012-12-18 10:25:00,72.46,72.5,72.41,72.5,221600.0,45.5275,45.5526,45.4961,45.5526,221600.0
2012-12-18 10:30:00,72.51,72.62,72.51,72.58,155300.0,45.5589,45.628,45.5589,45.6029,155300.0
2012-12-18 10:35:00,72.58,72.64,72.55,72.64,131400.0,45.6029,45.6406,45.584,45.6406,131400.0
2012-12-18 10:40:00,72.63,72.71,72.63,72.7,72800.0,45.6343,45.6846,45.6343,45.6783,72800.0
2012-12-18 10:45:00,72.7,72.79,72.69,72.78,138400.0,45.6783,45.7348,45.672,45.7286,138400.0
2012-12-18 10:50:00,72.78,72.85,72.77,72.84,181300.0,45.7286,45.7725,45.7223,45.7663,181300.0
2012-12-18 10:55:00,72.85,72.85,72.78,72.78,142200.0,45.7725,45.7725,45.7286,45.7286,142200.0
2012-12-18 11:00:00,72.79,72.81,72.75,72.76,74000.0,45.7348,45.7474,45.7097,45.716,74000.0
2012-12-18 11:05:00,72.77,72.85,72.75,72.8,102300.0,45.7223,45.7725,45.7097,45.7411,102300.0
2012-12-18 11:10:00,72.81,72.87,72.79,72.86,206900.0,45.7474,45.7851,45.7348,45.7788,206900.0
2012-12-18 11:15:00,72.86,72.96,72.86,72.95,267300.0,45.7788,45.8417,45.7788,45.8354,267300.0
2012-12-18 11:20:00,72.95,72.96,72.88,72.89,125500.0,45.8354,45.8417,45.7914,45.7977,125500.0
2012-12-18 11:25:00,72.89,72.89,72.81,72.83,143000.0,45.7977,45.7977,45.7474,45.76,143000.0
2012-12-18 11:30:00,72.83,72.84,72.75,72.76,162300.0,45.76,45.7663,45.7097,45.716,162300.0
2012-12-18 11:35:00,72.77,72.79,72.76,72.77,90200.0,45.7223,45.7348,45.716,45.7223,90200.0
2012-12-18 11:40:00,72.77,72.78,72.75,72.77,58600.0,45.7223,45.7286,45.7097,45.7223,58600.0
2012-12-18 11:45:00,72.78,72.82,72.76,72.81,80600.0,45.7286,45.7537,45.716,45.7474,80600.0
2012-12-18 11:50:00,72.8,72.82,72.77,72.8,98100.0,45.7411,45.7537,45.7223,45.7411,98100.0
2012-12-18 11:55:00,72.79,72.8,72.71,72.71,29200.0,45.7348,45.7411,45.6846,45.6846,29200.0
2012-12-18 12:00:00,72.72,72.78,72.71,72.77,38700.0,45.6909,45.7286,45.6846,45.7223,38700.0
2012-12-18 12:05:00,72.78,72.79,72.74,72.74,33200.0,45.7286,45.7348,45.7034,45.7034,33200.0
2012-12-18 12:10:00,72.75,72.77,72.74,72.76,47300.0,45.7097,45.7223,45.7034,45.716,47300.0
2012-12-18 12:15:00,72.77,72.83,72.77,72.82,55300.0,45.7223,45.76,45.7223,45.7537,55300.0
2012-12-18 12:20:00,72.83,72.9,72.81,72.88,68600.0,45.76,45.804,45.7474,45.7914,68600.0
2012-12-18 12:25:00,72.88,72.94,72.87,72.92,49500.0,45.7914,45.8291,45.7851,45.8165,49500.0
2012-12-18 12:30:00,72.93,73.01,72.93,73.0,87200.0,45.8228,45.8731,45.8228,45.8668,87200.0
2012-12-18 12:35:00,73.0,73.22,72.99,73.21,259400.0,45.8668,46.005,45.8605,45.9987,259400.0
2012-12-18 12:40:00,73.2,73.35,73.19,73.27,144200.0,45.9924,46.0867,45.9862,46.0364,144200.0
2012-12-18 12:45:00,73.27,73.27,73.15,73.19,149400.0,46.0364,46.0364,45.961,45.9862,149400.0
2012-12-18 12:50:00,73.19,73.21,73.14,73.14,101400.0,45.9862,45.9987,45.9547,45.9547,101400.0
2012-12-18 12:55:00,73.15,73.15,73.12,73.13,127000.0,45.961,45.961,45.9422,45.9485,127000.0
2012-12-18 13:00:00,73.13,73.13,73.04,73.07,36400.0,45.9485,45.9485,45.8919,45.9108,36400.0
2012-12-18 13:05:00,73.07,73.08,73.05,73.05,51100.0,45.9108,45.917,45.8982,45.8982,51100.0
2012-12-18 13:10:00,73.05,73.09,72.93,72.93,91600.0,45.8982,45.9233,45.8228,45.8228,91600.0
2012-12-18 13:15:00,72.92,72.97,72.9,72.96,87200.0,45.8165,45.8479,45.804,45.8417,87200.0
2012-12-18 13:20:00,72.96,72.98,72.93,72.96,38200.0,45.8417,45.8542,45.8228,45.8417,38200.0
2012-12-18 13:25:00,72.96,72.99,72.95,72.97,34600.0,45.8417,45.8605,45.8354,45.8479,34600.0
2012-12-18 13:30:00,72.96,73.04,72.95,73.04,42200.0,45.8417,45.8919,45.8354,45.8919,42200.0
2012-12-18 13:35:00,73.04,73.06,73.01,73.02,47400.0,45.8919,45.9045,45.8731,45.8793,47400.0
2012-12-18 13:40:00,73.02,73.07,73.01,73.02,41000.0,45.8793,45.9108,45.8731,45.8793,41000.0
2012-12-18 13:45:00,73.02,73.04,72.98,73.0,80900.0,45.8793,45.8919,45.8542,45.8668,80900.0
2012-12-18 13:50:00,73.0,73.0,72.95,72.96,38100.0,45.8668,45.8668,45.8354,45.8417,38100.0
2012-12-18 13:55:00,72.96,73.01,72.96,73.0,76900.0,45.8417,45.8731,45.8417,45.8668,76900.0
2012-12-18 14:00:00,73.0,73.02,72.98,73.0,45600.0,45.8668,45.8793,45.8542,45.8668,45600.0
2012-12-18 14:05:00,73.0,73.04,73.0,73.02,54200.0,45.8668,45.8919,45.8668,45.8793,54200.0
2012-12-18 14:10:00,73.02,73.06,73.02,73.06,27100.0,45.8793,45.9045,45.8793,45.9045,27100.0
2012-12-18 14:15:00,73.05,73.05,72.99,72.99,44600.0,45.8982,45.8982,45.8605,45.8605,44600.0
2012-12-18 14:20:00,72.99,73.01,72.96,72.97,67900.0,45.8605,45.8731,45.8417,45.8479,67900.0
2012-12-18 14:25:00,72.96,72.98,72.94,72.94,69000.0,45.8417,45.8542,45.8291,45.8291,69000.0
2012-12-18 14:30:00,72.94,72.98,72.89,72.95,221800.0,45.8291,45.8542,45.7977,45.8354,221800.0
2012-12-18 14:35:00,72.95,72.99,72.91,72.99,73700.0,45.8354,45.8605,45.8102,45.8605,73700.0
2012-12-18 14:40:00,72.99,72.99,72.92,72.96,121000.0,45.8605,45.8605,45.8165,45.8417,121000.0
2012-12-18 14:45:00,72.96,73.01,72.95,73.01,137200.0,45.8417,45.8731,45.8354,45.8731,137200.0
2012-12-18 14:50:00,73.0,73.01,72.96,72.96,95800.0,45.8668,45.8731,45.8417,45.8417,95800.0
2012-12-18 14:55:00,72.96,72.98,72.93,72.97,65900.0,45.8417,45.8542,45.8228,45.8479,65900.0
2012-12-18 15:00:00,72.97,73.05,72.94,73.05,138100.0,45.8479,45.8982,45.8291,45.8982,138100.0
2012-12-18 15:05:00,73.05,73.08,73.03,73.03,81200.0,45.8982,45.917,45.8856,45.8856,81200.0
2012-12-18 15:10:00,73.03,73.05,72.99,73.0,52300.0,45.8856,45.8982,45.8605,45.8668,52300.0
2012-12-18 15:15:00,73.0,73.01,72.91,72.97,162400.0,45.8668,45.8731,45.8102,45.8479,162400.0
2012-12-18 15:20:00,72.96,73.05,72.96,73.0,87400.0,45.8417,45.8982,45.8417,45.8668,87400.0
2012-12-18 15:25:00,73.0,73.02,72.97,72.98,65900.0,45.8668,45.8793,45.8479,45.8542,65900.0
2012-12-18 15:30:00,72.97,72.99,72.93,72.95,108800.0,45.8479,45.8605,45.8228,45.8354,108800.0
2012-12-18 15:35:00,72.95,73.03,72.95,73.02,64600.0,45.8354,45.8856,45.8354,45.8793,64600.0
2012-12-18 15:40:00,73.02,73.05,73.0,73.0,190300.0,45.8793,45.8982,45.8668,45.8668,190300.0
2012-12-18 15:45:00,73.01,73.11,72.98,73.11,306300.0,45.8731,45.9359,45.8542,45.9359,306300.0
2012-12-18 15:50:00,73.11,73.24,73.1,73.24,477300.0,45.9359,46.0176,45.9296,46.0176,477300.0
2012-12-18 15:55:00,73.23,73.29,73.13,73.18,1086300.0,46.0113,46.049,45.9485,45.9799,1086300.0
2012-12-19 09:30:00,73.35,73.35,73.21,73.27,225400.0,46.0867,46.0867,45.9987,46.0364,225400.0
2012-12-19 09:35:00,73.27,73.39,73.25,73.33,136200.0,46.0364,46.1118,46.0239,46.0741,136200.0
2012-12-19 09:40:00,73.32,73.33,73.16,73.17,333800.0,46.0678,46.0741,45.9673,45.9736,333800.0
2012-12-19 09:45:00,73.17,73.26,73.1,73.12,334400.0,45.9736,46.0301,45.9296,45.9422,334400.0
2012-12-19 09:50:00,73.11,73.15,73.01,73.03,202800.0,45.9359,45.961,45.8731,45.8856,202800.0
2012-12-19 09:55:00,73.03,73.03,72.95,72.96,155500.0,45.8856,45.8856,45.8354,45.8417,155500.0
2012-12-19 10:00:00,72.95,73.0,72.9,72.96,155600.0,45.8354,45.8668,45.804,45.8417,155600.0
2012-12-19 10:05:00,72.95,73.04,72.95,73.04,213000.0,45.8354,45.8919,45.8354,45.8919,213000.0
2012-12-19 10:10:00,73.04,73.06,73.01,73.05,146400.0,45.8919,45.9045,45.8731,45.8982,146400.0
2012-12-19 10:15:00,73.05,73.05,72.98,73.01,97600.0,45.8982,45.8982,45.8542,45.8731,97600.0
2012-12-19 10:20:00,73.01,73.08,73.01,73.01,179400.0,45.8731,45.917,45.8731,45.8731,179400.0
2012-12-19 10:25:00,73.02,73.09,73.0,73.06,84300.0,45.8793,45.9233,45.8668,45.9045,84300.0
2012-12-19 10:30:00,73.06,73.09,73.01,73.06,156800.0,45.9045,45.9233,45.8731,45.9045,156800.0
2012-12-19 10:35:00,73.08,73.2,73.07,73.2,258600.0,45.917,45.9924,45.9108,45.9924,258600.0
2012-12-19 10:40:00,73.19,73.19,73.11,73.15,122900.0,45.9862,45.9862,45.9359,45.961,122900.0
2012-12-19 10:45:00,73.15,73.29,73.15,73.28,161000.0,45.961,46.049,45.961,46.0427,161000.0
2012-12-19 10:50:00,73.28,73.33,73.27,73.31,152900.0,46.0427,46.0741,46.0364,46.0616,152900.0
2012-12-19 10:55:00,73.32,73.34,73.28,73.31,57400.0,46.0678,46.0804,46.0427,46.0616,57400.0
2012-12-19 11:00:00,73.3,73.35,73.28,73.32,109100.0,46.0553,46.0867,46.0427,46.0678,109100.0
2012-12-19 11:05:00,73.32,73.37,73.29,73.37,91700.0,46.0678,46.0993,46.049,46.0993,91700.0
2012-12-19 11:10:00,73.37,73.38,73.25,73.29,149200.0,46.0993,46.1055,46.0239,46.049,149200.0
2012-12-19 11:15:00,73.3,73.33,73.24,73.26,43000.0,46.0553,46.0741,46.0176,46.0301,43000.0
2012-12-19 11:20:00,73.26,73.3,73.16,73.19,87700.0,46.0301,46.0553,45.9673,45.9862,87700.0
2012-12-19 11:25:00,73.19,73.2,73.16,73.17,67900.0,45.9862,45.9924,45.9673,45.9736,67900.0
2012-12-19 11:30:00,73.17,73.26,73.17,73.22,133800.0,45.9736,46.0301,45.9736,46.005,133800.0
2012-12-19 11:35:00,73.21,73.25,73.2,73.23,59500.0,45.9987,46.0239,45.9924,46.0113,59500.0
2012-12-19 11:40:00,73.23,73.23,73.13,73.13,32100.0,46.0113,46.0113,45.9485,45.9485,32100.0
2012-12-19 11:45:00,73.12,73.12,73.08,73.08,43300.0,45.9422,45.9422,45.917,45.917,43300.0
2012-12-19 11:50:00,73.08,73.12,73.06,73.12,62500.0,45.917,45.9422,45.9045,45.9422,62500.0
2012-12-19 11:55:00,73.12,73.13,73.07,73.09,55300.0,45.9422,45.9485,45.9108,45.9233,55300.0
2012-12-19 12:00:00,73.09,73.14,73.04,73.04,64900.0,45.9233,45.9547,45.8919,45.8919,64900.0
2012-12-19 12:05:00,73.04,73.05,72.97,73.03,102900.0,45.8919,45.8982,45.8479,45.8856,102900.0
2012-12-19 12:10:00,73.04,73.11,73.04,73.11,38800.0,45.8919,45.9359,45.8919,45.9359,38800.0
2012-12-19 12:15:00,73.1,73.12,73.08,73.1,26400.0,45.9296,45.9422,45.917,45.9296,26400.0
2012-12-19 12:20:00,73.1,73.15,73.1,73.15,14200.0,45.9296,45.961,45.9296,45.961,14200.0
2012-12-19 12:25:00,73.14,73.2,73.13,73.2,62300.0,45.9547,45.9924,45.9485,45.9924,62300.0
2012-12-19 12:30:00,73.2,73.21,73.1,73.16,67200.0,45.9924,45.9987,45.9296,45.9673,67200.0
2012-12-19 12:35:00,73.15,73.2,73.15,73.2,16800.0,45.961,45.9924,45.961,45.9924,16800.0
2012-12-19 12:40:00,73.2,73.33,73.2,73.32,72700.0,45.9924,46.0741,45.9924,46.0678,72700.0
2012-12-19 12:45:00,73.33,73.34,73.28,73.31,66500.0,46.0741,46.0804,46.0427,46.0616,66500.0
2012-12-19 12:50:00,73.3,73.31,73.25,73.27,21300.0,46.0553,46.0616,46.0239,46.0364,21300.0
2012-12-19 12:55:00,73.28,73.3,73.25,73.25,33700.0,46.0427,46.0553,46.0239,46.0239,33700.0
2012-12-19 13:00:00,73.25,73.29,73.25,73.26,25000.0,46.0239,46.049,46.0239,46.0301,25000.0
2012-12-19 13:05:00,73.27,73.27,73.24,73.25,26500.0,46.0364,46.0364,46.0176,46.0239,26500.0
2012-12-19 13:10:00,73.24,73.25,73.21,73.22,38800.0,46.0176,46.0239,45.9987,46.005,38800.0
2012-12-19 13:15:00,73.22,73.22,73.15,73.19,46700.0,46.005,46.005,45.961,45.9862,46700.0
2012-12-19 13:20:00,73.19,73.22,73.18,73.2,60200.0,45.9862,46.005,45.9799,45.9924,60200.0
2012-12-19 13:25:00,73.2,73.28,73.2,73.24,53500.0,45.9924,46.0427,45.9924,46.0176,53500.0
2012-12-19 13:30:00,73.23,73.24,73.19,73.19,32100.0,46.0113,46.0176,45.9862,45.9862,32100.0
2012-12-19 13:35:00,73.19,73.2,73.14,73.14,52500.0,45.9862,45.9924,45.9547,45.9547,52500.0
2012-12-19 13:40:00,73.14,73.15,73.08,73.1,31300.0,45.9547,45.961,45.917,45.9296,31300.0
2012-12-19 13:45:00,73.09,73.13,73.05,73.13,40500.0,45.9233,45.9485,45.8982,45.9485,40500.0
2012-12-19 13:50:00,73.14,73.15,73.1,73.12,28700.0,45.9547,45.961,45.9296,45.9422,28700.0
2012-12-19 13:55:00,73.12,73.15,73.12,73.12,15000.0,45.9422,45.961,45.9422,45.9422,15000.0
2012-12-19 14:00:00,73.11,73.11,72.98,73.05,58000.0,45.9359,45.9359,45.8542,45.8982,58000.0
2012-12-19 14:05:00,73.05,73.1,73.01,73.01,50600.0,45.8982,45.9296,45.8731,45.8731,50600.0
2012-12-19 14:10:00,73.02,73.04,72.97,72.99,38100.0,45.8793,45.8919,45.8479,45.8605,38100.0
2012-12-19 14:15:00,73.0,73.0,72.84,72.92,172600.0,45.8668,45.8668,45.7663,45.8165,172600.0
2012-12-19 14:20:00,72.93,73.0,72.92,72.95,48600.0,45.8228,45.8668,45.8165,45.8354,48600.0
2012-12-19 14:25:00,72.96,73.0,72.93,72.99,51500.0,45.8417,45.8668,45.8228,45.8605,51500.0
2012-12-19 14:30:00,72.99,73.02,72.98,73.0,25200.0,45.8605,45.8793,45.8542,45.8668,25200.0
2012-12-19 14:35:00,73.0,73.03,72.98,73.01,80300.0,45.8668,45.8856,45.8542,45.8731,80300.0
2012-12-19 14:40:00,73.01,73.01,72.87,72.89,133300.0,45.8731,45.8731,45.7851,45.7977,133300.0
2012-12-19 14:45:00,72.88,72.9,72.83,72.84,84300.0,45.7914,45.804,45.76,45.7663,84300.0
2012-12-19 14:50:00,72.84,72.86,72.8,72.86,78100.0,45.7663,45.7788,45.7411,45.7788,78100.0
2012-12-19 14:55:00,72.86,72.95,72.86,72.94,46800.0,45.7788,45.8354,45.7788,45.8291,46800.0
2012-12-19 15:00:00,72.95,72.98,72.93,72.95,92000.0,45.8354,45.8542,45.8228,45.8354,92000.0
2012-12-19 15:05:00,72.95,72.95,72.91,72.92,43600.0,45.8354,45.8354,45.8102,45.8165,43600.0
2012-12-19 15:10:00,72.92,72.93,72.84,72.87,68600.0,45.8165,45.8228,45.7663,45.7851,68600.0
2012-12-19 15:15:00,72.86,72.92,72.83,72.84,91700.0,45.7788,45.8165,45.76,45.7663,91700.0
2012-12-19 15:20:00,72.84,72.92,72.83,72.9,81000.0,45.7663,45.8165,45.76,45.804,81000.0
2012-12-19 15:25:00,72.9,72.92,72.9,72.92,29700.0,45.804,45.8165,45.804,45.8165,29700.0
2012-12-19 15:30:00,72.92,72.92,72.88,72.9,84800.0,45.8165,45.8165,45.7914,45.804,84800.0
2012-12-19 15:35:00,72.9,73.04,72.89,73.01,289100.0,45.804,45.8919,45.7977,45.8731,289100.0
2012-12-19 15:40:00,73.0,73.02,72.97,72.97,90600.0,45.8668,45.8793,45.8479,45.8479,90600.0
2012-12-19 15:45:00,72.98,72.98,72.79,72.81,181000.0,45.8542,45.8542,45.7348,45.7474,181000.0
2012-12-19 15:50:00,72.8,72.82,72.69,72.71,229100.0,45.7411,45.7537,45.672,45.6846,229100.0
2012-12-19 15:55:00,72.71,72.77,72.65,72.66,438500.0,45.6846,45.7223,45.6469,45.6532,438500.0
2012-12-20 09:30:00,72.7,72.91,72.64,72.78,232100.0,45.6783,45.8102,45.6406,45.7286,232100.0
2012-12-20 09:35:00,72.79,72.94,72.76,72.82,110000.0,45.7348,45.8291,45.716,45.7537,110000.0
2012-12-20 09:40:00,72.82,72.84,72.7,72.76,178900.0,45.7537,45.7663,45.6783,45.716,178900.0
2012-12-20 09:45:00,72.76,72.87,72.74,72.81,102400.0,45.716,45.7851,45.7034,45.7474,102400.0
2012-12-20 09:50:00,72.81,72.93,72.8,72.89,80400.0,45.7474,45.8228,45.7411,45.7977,80400.0
2012-12-20 09:55:00,72.89,72.89,72.62,72.65,159300.0,45.7977,45.7977,45.628,45.6469,159300.0
2012-12-20 10:00:00,72.66,72.77,72.62,72.68,216300.0,45.6532,45.7223,45.628,45.6657,216300.0
2012-12-20 10:05:00,72.67,72.85,72.64,72.8,152100.0,45.6594,45.7725,45.6406,45.7411,152100.0
2012-12-20 10:10:00,72.79,72.87,72.75,72.82,149700.0,45.7348,45.7851,45.7097,45.7537,149700.0
2012-12-20 10:15:00,72.83,72.91,72.83,72.84,96400.0,45.76,45.8102,45.76,45.7663,96400.0
2012-12-20 10:20:00,72.85,72.87,72.74,72.75,114600.0,45.7725,45.7851,45.7034,45.7097,114600.0
2012-12-20 10:25:00,72.75,72.81,72.75,72.77,47800.0,45.7097,45.7474,45.7097,45.7223,47800.0
2012-12-20 10:30:00,72.77,72.79,72.67,72.7,124100.0,45.7223,45.7348,45.6594,45.6783,124100.0
2012-12-20 10:35:00,72.69,72.84,72.68,72.8,147300.0,45.672,45.7663,45.6657,45.7411,147300.0
2012-12-20 10:40:00,72.79,72.81,72.74,72.76,87700.0,45.7348,45.7474,45.7034,45.716,87700.0
2012-12-20 10:45:00,72.76,72.77,72.68,72.72,62400.0,45.716,45.7223,45.6657,45.6909,62400.0
2012-12-20 10:50:00,72.72,72.72,72.69,72.69,58500.0,45.6909,45.6909,45.672,45.672,58500.0
2012-12-20 10:55:00,72.69,72.73,72.69,72.69,41500.0,45.672,45.6971,45.672,45.672,41500.0
2012-12-20 11:00:00,72.7,72.76,72.63,72.75,81300.0,45.6783,45.716,45.6343,45.7097,81300.0
2012-12-20 11:05:00,72.74,72.79,72.74,72.77,41200.0,45.7034,45.7348,45.7034,45.7223,41200.0
2012-12-20 11:10:00,72.77,72.78,72.67,72.68,56800.0,45.7223,45.7286,45.6594,45.6657,56800.0
2012-12-20 11:15:00,72.68,72.7,72.63,72.69,89000.0,45.6657,45.6783,45.6343,45.672,89000.0
2012-12-20 11:20:00,72.69,72.73,72.65,72.65,58600.0,45.672,45.6971,45.6469,45.6469,58600.0
2012-12-20 11:25:00,72.64,72.64,72.55,72.58,65200.0,45.6406,45.6406,45.584,45.6029,65200.0
2012-12-20 11:30:00,72.57,72.65,72.57,72.62,57000.0,45.5966,45.6469,45.5966,45.628,57000.0
2012-12-20 11:35:00,72.63,72.77,72.62,72.71,78700.0,45.6343,45.7223,45.628,45.6846,78700.0
2012-12-20 11:40:00,72.72,72.72,72.67,72.72,24500.0,45.6909,45.6909,45.6594,45.6909,24500.0
2012-12-20 11:45:00,72.72,72.83,72.72,72.81,30200.0,45.6909,45.76,45.6909,45.7474,30200.0
2012-12-20 11:50:00,72.82,72.83,72.79,72.83,34200.0,45.7537,45.76,45.7348,45.76,34200.0
2012-12-20 11:55:00,72.84,72.86,72.81,72.83,47100.0,45.7663,45.7788,45.7474,45.76,47100.0
2012-12-20 12:00:00,72.85,72.87,72.81,72.83,86900.0,45.7725,45.7851,45.7474,45.76,86900.0
2012-12-20 12:05:00,72.82,72.85,72.81,72.81,17800.0,45.7537,45.7725,45.7474,45.7474,17800.0
2012-12-20 12:10:00,72.81,72.85,72.8,72.8,12600.0,45.7474,45.7725,45.7411,45.7411,12600.0
2012-12-20 12:15:00,72.8,72.8,72.73,72.75,25100.0,45.7411,45.7411,45.6971,45.7097,25100.0
2012-12-20 12:20:00,72.73,72.78,72.73,72.78,24100.0,45.6971,45.7286,45.6971,45.7286,24100.0
2012-12-20 12:25:00,72.79,72.85,72.77,72.79,61200.0,45.7348,45.7725,45.7223,45.7348,61200.0
2012-12-20 12:30:00,72.78,72.8,72.76,72.78,21000.0,45.7286,45.7411,45.716,45.7286,21000.0
2012-12-20 12:35:00,72.78,72.83,72.78,72.78,22800.0,45.7286,45.76,45.7286,45.7286,22800.0
2012-12-20 12:40:00,72.78,72.79,72.75,72.77,32500.0,45.7286,45.7348,45.7097,45.7223,32500.0
2012-12-20 12:45:00,72.78,72.78,72.75,72.76,29400.0,45.7286,45.7286,45.7097,45.716,29400.0
2012-12-20 12:50:00,72.76,72.84,72.75,72.79,33900.0,45.716,45.7663,45.7097,45.7348,33900.0
2012-12-20 12:55:00,72.79,72.86,72.79,72.86,71200.0,45.7348,45.7788,45.7348,45.7788,71200.0
2012-12-20 13:00:00,72.85,72.86,72.78,72.8,50400.0,45.7725,45.7788,45.7286,45.7411,50400.0
2012-12-20 13:05:00,72.8,72.89,72.8,72.88,65800.0,45.7411,45.7977,45.7411,45.7914,65800.0
2012-12-20 13:10:00,72.88,72.88,72.82,72.84,40000.0,45.7914,45.7914,45.7537,45.7663,40000.0
2012-12-20 13:15:00,72.83,72.84,72.72,72.73,78000.0,45.76,45.7663,45.6909,45.6971,78000.0
2012-12-20 13:20:00,72.73,72.74,72.68,72.71,65700.0,45.6971,45.7034,45.6657,45.6846,65700.0
2012-12-20 13:25:00,72.72,72.89,72.72,72.86,305500.0,45.6909,45.7977,45.6909,45.7788,305500.0
2012-12-20 13:30:00,72.86,72.86,72.81,72.83,59000.0,45.7788,45.7788,45.7474,45.76,59000.0
2012-12-20 13:35:00,72.83,72.99,72.83,72.95,100900.0,45.76,45.8605,45.76,45.8354,100900.0
2012-12-20 13:40:00,72.95,72.98,72.9,72.97,36100.0,45.8354,45.8542,45.804,45.8479,36100.0
2012-12-20 13:45:00,72.97,73.09,72.97,73.06,140800.0,45.8479,45.9233,45.8479,45.9045,140800.0
2012-12-20 13:50:00,73.06,73.08,73.03,73.04,47400.0,45.9045,45.917,45.8856,45.8919,47400.0
2012-12-20 13:55:00,73.05,73.1,73.04,73.08,97500.0,45.8982,45.9296,45.8919,45.917,97500.0
2012-12-20 14:00:00,73.08,73.08,73.02,73.02,60200.0,45.917,45.917,45.8793,45.8793,60200.0
2012-12-20 14:05:00,73.02,73.04,72.98,72.98,129500.0,45.8793,45.8919,45.8542,45.8542,129500.0
2012-12-20 14:10:00,72.98,73.02,72.96,73.02,101000.0,45.8542,45.8793,45.8417,45.8793,101000.0
2012-12-20 14:15:00,73.02,73.11,73.02,73.03,122500.0,45.8793,45.9359,45.8793,45.8856,122500.0
2012-12-20 14:20:00,73.04,73.05,73.0,73.03,61100.0,45.8919,45.8982,45.8668,45.8856,61100.0
2012-12-20 14:25:00,73.01,73.07,73.01,73.07,39200.0,45.8731,45.9108,45.8731,45.9108,39200.0
2012-12-20 14:30:00,73.07,73.1,73.02,73.05,191800.0,45.9108,45.9296,45.8793,45.8982,191800.0
2012-12-20 14:35:00,73.06,73.11,73.05,73.09,58600.0,45.9045,45.9359,45.8982,45.9233,58600.0
2012-12-20 14:40:00,73.08,73.09,73.06,73.08,33000.0,45.917,45.9233,45.9045,45.917,33000.0
2012-12-20 14:45:00,73.08,73.12,73.06,73.12,62600.0,45.917,45.9422,45.9045,45.9422,62600.0
2012-12-20 14:50:00,73.13,73.14,73.09,73.12,79700.0,45.9485,45.9547,45.9233,45.9422,79700.0
2012-12-20 14:55:00,73.12,73.14,73.1,73.11,54100.0,45.9422,45.9547,45.9296,45.9359,54100.0
2012-12-20 15:00:00,73.1,73.11,73.06,73.07,66100.0,45.9296,45.9359,45.9045,45.9108,66100.0
2012-12-20 15:05:00,73.07,73.08,73.06,73.06,30400.0,45.9108,45.917,45.9045,45.9045,30400.0
2012-12-20 15:10:00,73.08,73.09,73.05,73.08,38400.0,45.917,45.9233,45.8982,45.917,38400.0
2012-12-20 15:15:00,73.08,73.08,72.97,72.97,66400.0,45.917,45.917,45.8479,45.8479,66400.0
2012-12-20 15:20:00,72.96,73.01,72.94,72.98,270900.0,45.8417,45.8731,45.8291,45.8542,270900.0
2012-12-20 15:25:00,72.98,73.01,72.95,73.01,210800.0,45.8542,45.8731,45.8354,45.8731,210800.0
2012-12-20 15:30:00,73.01,73.04,72.99,72.99,416600.0,45.8731,45.8919,45.8605,45.8605,416600.0
2012-12-20 15:35:00,72.98,73.09,72.98,73.06,248800.0,45.8542,45.9233,45.8542,45.9045,248800.0
2012-12-20 15:40:00,73.06,73.13,73.03,73.04,146900.0,45.9045,45.9485,45.8856,45.8919,146900.0
2012-12-20 15:45:00,73.03,73.12,73.03,73.1,224800.0,45.8856,45.9422,45.8856,45.9296,224800.0
2012-12-20 15:50:00,73.1,73.11,73.01,73.01,362400.0,45.9296,45.9359,45.8731,45.8731,362400.0
2012-12-20 15:55:00,73.01,73.24,73.01,73.2,694400.0,45.8731,46.0176,45.8731,45.9924,694400.0
2012-12-21 09:30:00,71.91,72.0,71.67,71.97,667600.0,45.4145,45.4713,45.2629,45.4524,667600.0
2012-12-21 09:35:00,71.95,72.06,71.92,72.05,245200.0,45.4397,45.5092,45.4208,45.5029,245200.0
2012-12-21 09:40:00,72.05,72.17,71.99,72.11,401500.0,45.5029,45.5787,45.465,45.5408,401500.0
2012-12-21 09:45:00,72.12,72.12,71.92,71.93,305200.0,45.5471,45.5471,45.4208,45.4271,305200.0
2012-12-21 09:50:00,71.93,72.07,71.92,71.92,119900.0,45.4271,45.5155,45.4208,45.4208,119900.0
2012-12-21 09:55:00,71.91,71.97,71.86,71.94,125100.0,45.4145,45.4524,45.3829,45.4334,125100.0
2012-12-21 10:00:00,71.94,71.95,71.83,71.84,185300.0,45.4334,45.4397,45.364,45.3703,185300.0
2012-12-21 10:05:00,71.84,71.92,71.79,71.87,177200.0,45.3703,45.4208,45.3387,45.3892,177200.0
2012-12-21 10:10:00,71.86,72.07,71.83,72.06,187300.0,45.3829,45.5155,45.364,45.5092,187300.0
2012-12-21 10:15:00,72.07,72.27,72.03,72.24,176400.0,45.5155,45.6418,45.4903,45.6229,176400.0
2012-12-21 10:20:00,72.24,72.28,72.14,72.15,137200.0,45.6229,45.6481,45.5597,45.566,137200.0
2012-12-21 10:25:00,72.15,72.17,72.08,72.14,231900.0,45.566,45.5787,45.5218,45.5597,231900.0
2012-12-21 10:30:00,72.14,72.15,72.01,72.03,169300.0,45.5597,45.566,45.4776,45.4903,169300.0
2012-12-21 10:35:00,72.03,72.08,72.01,72.06,136700.0,45.4903,45.5218,45.4776,45.5092,136700.0
2012-12-21 10:40:00,72.06,72.09,71.98,72.04,129300.0,45.5092,45.5282,45.4587,45.4966,129300.0
2012-12-21 10:45:00,72.04,72.14,72.03,72.11,117300.0,45.4966,45.5597,45.4903,45.5408,117300.0
2012-12-21 10:50:00,72.09,72.12,71.98,72.01,78200.0,45.5282,45.5471,45.4587,45.4776,78200.0
2012-12-21 10:55:00,72.0,72.01,71.95,71.96,88600.0,45.4713,45.4776,45.4397,45.4461,88600.0
2012-12-21 11:00:00,71.96,71.98,71.92,71.96,90400.0,45.4461,45.4587,45.4208,45.4461,90400.0
2012-12-21 11:05:00,71.96,71.97,71.78,71.81,100400.0,45.4461,45.4524,45.3324,45.3513,100400.0
2012-12-21 11:10:00,71.81,71.9,71.81,71.89,74100.0,45.3513,45.4082,45.3513,45.4018,74100.0
2012-12-21 11:15:00,71.89,71.89,71.81,71.81,172100.0,45.4018,45.4018,45.3513,45.3513,172100.0
2012-12-21 11:20:00,71.8,71.94,71.8,71.86,78500.0,45.345,45.4334,45.345,45.3829,78500.0
2012-12-21 11:25:00,71.87,71.99,71.87,71.95,46600.0,45.3892,45.465,45.3892,45.4397,46600.0
2012-12-21 11:30:00,71.96,71.96,71.79,71.8,175100.0,45.4461,45.4461,45.3387,45.345,175100.0
2012-12-21 11:35:00,71.81,71.82,71.67,71.76,166100.0,45.3513,45.3576,45.2629,45.3197,166100.0
2012-12-21 11:40:00,71.76,71.78,71.71,71.72,44700.0,45.3197,45.3324,45.2882,45.2945,44700.0
2012-12-21 11:45:00,71.72,71.77,71.69,71.77,74900.0,45.2945,45.3261,45.2755,45.3261,74900.0
2012-12-21 11:50:00,71.77,71.8,71.71,71.71,58800.0,45.3261,45.345,45.2882,45.2882,58800.0
2012-12-21 11:55:00,71.7,71.74,71.7,71.72,61000.0,45.2819,45.3071,45.2819,45.2945,61000.0
2012-12-21 12:00:00,71.72,71.8,71.72,71.75,53400.0,45.2945,45.345,45.2945,45.3134,53400.0
2012-12-21 12:05:00,71.74,71.81,71.72,71.8,38300.0,45.3071,45.3513,45.2945,45.345,38300.0
2012-12-21 12:10:00,71.81,71.85,71.79,71.81,52500.0,45.3513,45.3766,45.3387,45.3513,52500.0
2012-12-21 12:15:00,71.78,71.81,71.74,71.8,55800.0,45.3324,45.3513,45.3071,45.345,55800.0
2012-12-21 12:20:00,71.81,71.82,71.74,71.76,39300.0,45.3513,45.3576,45.3071,45.3197,39300.0
2012-12-21 12:25:00,71.75,71.75,71.69,71.72,20200.0,45.3134,45.3134,45.2755,45.2945,20200.0
2012-12-21 12:30:00,71.72,71.73,71.7,71.71,36200.0,45.2945,45.3008,45.2819,45.2882,36200.0
2012-12-21 12:35:00,71.72,71.8,71.64,71.66,98800.0,45.2945,45.345,45.244,45.2566,98800.0
2012-12-21 12:40:00,71.66,71.7,71.65,71.67,122400.0,45.2566,45.2819,45.2503,45.2629,122400.0
2012-12-21 12:45:00,71.67,71.78,71.66,71.75,85500.0,45.2629,45.3324,45.2566,45.3134,85500.0
2012-12-21 12:50:00,71.75,71.81,71.74,71.74,260400.0,45.3134,45.3513,45.3071,45.3071,260400.0
2012-12-21 12:55:00,71.74,71.86,71.74,71.85,119400.0,45.3071,45.3829,45.3071,45.3766,119400.0
2012-12-21 13:00:00,71.85,71.95,71.85,71.91,157800.0,45.3766,45.4397,45.3766,45.4145,157800.0
2012-12-21 13:05:00,71.92,71.95,71.85,71.85,41300.0,45.4208,45.4397,45.3766,45.3766,41300.0
2012-12-21 13:10:00,71.85,71.88,71.77,71.77,54700.0,45.3766,45.3955,45.3261,45.3261,54700.0
2012-12-21 13:15:00,71.78,71.84,71.75,71.81,65900.0,45.3324,45.3703,45.3134,45.3513,65900.0
2012-12-21 13:20:00,71.81,71.88,71.81,71.84,54300.0,45.3513,45.3955,45.3513,45.3703,54300.0
2012-12-21 13:25:00,71.84,71.9,71.79,71.9,36300.0,45.3703,45.4082,45.3387,45.4082,36300.0
2012-12-21 13:30:00,71.9,71.91,71.86,71.88,44600.0,45.4082,45.4145,45.3829,45.3955,44600.0
2012-12-21 13:35:00,71.88,72.0,71.88,71.98,80100.0,45.3955,45.4713,45.3955,45.4587,80100.0
2012-12-21 13:40:00,71.98,72.1,71.97,72.05,184400.0,45.4587,45.5345,45.4524,45.5029,184400.0
2012-12-21 13:45:00,72.06,72.06,72.01,72.05,60800.0,45.5092,45.5092,45.4776,45.5029,60800.0
2012-12-21 13:50:00,72.05,72.06,72.02,72.03,35400.0,45.5029,45.5092,45.4839,45.4903,35400.0
2012-12-21 13:55:00,72.03,72.06,71.98,72.06,47500.0,45.4903,45.5092,45.4587,45.5092,47500.0
2012-12-21 14:00:00,72.07,72.19,72.06,72.17,67500.0,45.5155,45.5913,45.5092,45.5787,67500.0
2012-12-21 14:05:00,72.16,72.17,72.06,72.09,73100.0,45.5724,45.5787,45.5092,45.5282,73100.0
2012-12-21 14:10:00,72.09,72.11,72.04,72.09,80800.0,45.5282,45.5408,45.4966,45.5282,80800.0
2012-12-21 14:15:00,72.09,72.1,72.05,72.06,31100.0,45.5282,45.5345,45.5029,45.5092,31100.0
2012-12-21 14:20:00,72.06,72.07,72.0,72.0,48500.0,45.5092,45.5155,45.4713,45.4713,48500.0
2012-12-21 14:25:00,72.0,72.07,71.98,72.02,80500.0,45.4713,45.5155,45.4587,45.4839,80500.0
2012-12-21 14:30:00,72.02,72.04,71.99,72.02,63900.0,45.4839,45.4966,45.465,45.4839,63900.0
2012-12-21 14:35:00,72.03,72.03,72.01,72.02,65000.0,45.4903,45.4903,45.4776,45.4839,65000.0
2012-12-21 14:40:00,72.01,72.01,71.96,71.97,65700.0,45.4776,45.4776,45.4461,45.4524,65700.0
2012-12-21 14:45:00,71.97,72.03,71.95,72.02,65900.0,45.4524,45.4903,45.4397,45.4839,65900.0
2012-12-21 14:50:00,72.01,72.06,72.01,72.01,41300.0,45.4776,45.5092,45.4776,45.4776,41300.0
2012-12-21 14:55:00,72.0,72.01,71.97,71.98,74000.0,45.4713,45.4776,45.4524,45.4587,74000.0
2012-12-21 15:00:00,71.99,72.04,71.98,72.03,74400.0,45.465,45.4966,45.4587,45.4903,74400.0
2012-12-21 15:05:00,72.02,72.02,71.92,71.93,88900.0,45.4839,45.4839,45.4208,45.4271,88900.0
2012-12-21 15:10:00,71.93,71.97,71.86,71.94,124900.0,45.4271,45.4524,45.3829,45.4334,124900.0
2012-12-21 15:15:00,71.94,72.04,71.92,72.03,129400.0,45.4334,45.4966,45.4208,45.4903,129400.0
2012-12-21 15:20:00,72.02,72.02,71.97,71.97,79100.0,45.4839,45.4839,45.4524,45.4524,79100.0
2012-12-21 15:25:00,71.96,72.03,71.96,72.03,252000.0,45.4461,45.4903,45.4461,45.4903,252000.0
2012-12-21 15:30:00,72.03,72.12,72.03,72.08,273100.0,45.4903,45.5471,45.4903,45.5218,273100.0
2012-12-21 15:35:00,72.08,72.15,72.08,72.11,236100.0,45.5218,45.566,45.5218,45.5408,236100.0
2012-12-21 15:40:00,72.11,72.11,72.04,72.06,210100.0,45.5408,45.5408,45.4966,45.5092,210100.0
2012-12-21 15:45:00,72.06,72.07,71.88,71.91,392600.0,45.5092,45.5155,45.3955,45.4145,392600.0
2012-12-21 15:50:00,71.92,72.0,71.91,71.98,404400.0,45.4208,45.4713,45.4145,45.4587,404400.0
2012-12-21 15:55:00,71.97,72.1,71.97,72.08,1826800.0,45.4524,45.5345,45.4524,45.5218,1826800.0
2012-12-24 09:30:00,72.0,72.0,71.68,71.73,134000.0,45.4713,45.4713,45.2692,45.3008,134000.0
2012-12-24 09:35:00,71.76,71.83,71.67,71.72,107500.0,45.3197,45.364,45.2629,45.2945,107500.0
2012-12-24 09:40:00,71.72,71.74,71.64,71.73,161000.0,45.2945,45.3071,45.244,45.3008,161000.0
2012-12-24 09:45:00,71.72,71.73,71.56,71.63,161700.0,45.2945,45.3008,45.1934,45.2376,161700.0
2012-12-24 09:50:00,71.62,71.62,71.53,71.54,43900.0,45.2313,45.2313,45.1745,45.1808,43900.0
2012-12-24 09:55:00,71.54,71.59,71.52,71.54,85200.0,45.1808,45.2124,45.1682,45.1808,85200.0
2012-12-24 10:00:00,71.52,71.57,71.52,71.53,45600.0,45.1682,45.1998,45.1682,45.1745,45600.0
2012-12-24 10:05:00,71.54,71.66,71.54,71.6,145500.0,45.1808,45.2566,45.1808,45.2187,145500.0
2012-12-24 10:10:00,71.61,71.69,71.58,71.63,108600.0,45.225,45.2755,45.2061,45.2376,108600.0
2012-12-24 10:15:00,71.62,71.67,71.62,71.65,62100.0,45.2313,45.2629,45.2313,45.2503,62100.0
2012-12-24 10:20:00,71.65,71.7,71.63,71.65,30200.0,45.2503,45.2819,45.2376,45.2503,30200.0
2012-12-24 10:25:00,71.65,71.65,71.59,71.63,32600.0,45.2503,45.2503,45.2124,45.2376,32600.0
2012-12-24 10:30:00,71.62,71.69,71.62,71.64,27700.0,45.2313,45.2755,45.2313,45.244,27700.0
2012-12-24 10:35:00,71.64,71.64,71.56,71.59,31700.0,45.244,45.244,45.1934,45.2124,31700.0
2012-12-24 10:40:00,71.58,71.59,71.54,71.56,39300.0,45.2061,45.2124,45.1808,45.1934,39300.0
2012-12-24 10:45:00,71.56,71.56,71.5,71.52,65100.0,45.1934,45.1934,45.1555,45.1682,65100.0
2012-12-24 10:50:00,71.51,71.59,71.49,71.58,48600.0,45.1619,45.2124,45.1492,45.2061,48600.0
2012-12-24 10:55:00,71.58,71.58,71.52,71.52,49200.0,45.2061,45.2061,45.1682,45.1682,49200.0
2012-12-24 11:00:00,71.52,71.55,71.5,71.51,38100.0,45.1682,45.1871,45.1555,45.1619,38100.0
2012-12-24 11:05:00,71.51,71.52,71.48,71.48,56400.0,45.1619,45.1682,45.1429,45.1429,56400.0
2012-12-24 11:10:00,71.49,71.54,71.48,71.5,57100.0,45.1492,45.1808,45.1429,45.1555,57100.0
2012-12-24 11:15:00,71.5,71.51,71.46,71.5,54100.0,45.1555,45.1619,45.1303,45.1555,54100.0
2012-12-24 11:20:00,71.49,71.51,71.46,71.47,62700.0,45.1492,45.1619,45.1303,45.1366,62700.0
2012-12-24 11:25:00,71.46,71.5,71.46,71.5,38600.0,45.1303,45.1555,45.1303,45.1555,38600.0
2012-12-24 11:30:00,71.5,71.56,71.5,71.56,106200.0,45.1555,45.1934,45.1555,45.1934,106200.0
2012-12-24 11:35:00,71.56,71.56,71.51,71.54,44100.0,45.1934,45.1934,45.1619,45.1808,44100.0
2012-12-24 11:40:00,71.55,71.55,71.48,71.5,25000.0,45.1871,45.1871,45.1429,45.1555,25000.0
2012-12-24 11:45:00,71.5,71.52,71.48,71.5,101200.0,45.1555,45.1682,45.1429,45.1555,101200.0
2012-12-24 11:50:00,71.5,71.5,71.45,71.48,28700.0,45.1555,45.1555,45.124,45.1429,28700.0
2012-12-24 11:55:00,71.48,71.49,71.44,71.46,60300.0,45.1429,45.1492,45.1177,45.1303,60300.0
2012-12-24 12:00:00,71.46,71.47,71.43,71.43,66800.0,45.1303,45.1366,45.1113,45.1113,66800.0
2012-12-24 12:05:00,71.42,71.43,71.41,71.41,36900.0,45.105,45.1113,45.0987,45.0987,36900.0
2012-12-24 12:10:00,71.41,71.46,71.41,71.46,40700.0,45.0987,45.1303,45.0987,45.1303,40700.0
2012-12-24 12:15:00,71.46,71.47,71.43,71.45,40100.0,45.1303,45.1366,45.1113,45.124,40100.0
2012-12-24 12:20:00,71.44,71.45,71.43,71.45,56900.0,45.1177,45.124,45.1113,45.124,56900.0
2012-12-24 12:25:00,71.45,71.48,71.45,71.47,23800.0,45.124,45.1429,45.124,45.1366,23800.0
2012-12-24 12:30:00,71.47,71.52,71.47,71.51,49000.0,45.1366,45.1682,45.1366,45.1619,49000.0
2012-12-24 12:35:00,71.51,71.53,71.46,71.47,152700.0,45.1619,45.1745,45.1303,45.1366,152700.0
2012-12-24 12:40:00,71.48,71.49,71.44,71.45,121200.0,45.1429,45.1492,45.1177,45.124,121200.0
2012-12-24 12:45:00,71.43,71.48,71.43,71.46,130000.0,45.1113,45.1429,45.1113,45.1303,130000.0
2012-12-24 12:50:00,71.46,71.48,71.44,71.48,156600.0,45.1303,45.1429,45.1177,45.1429,156600.0
2012-12-24 12:55:00,71.48,71.54,71.46,71.5,380400.0,45.1429,45.1808,45.1303,45.1555,380400.0
2012-12-26 09:30:00,71.95,71.98,71.8,71.81,236900.0,45.4397,45.4587,45.345,45.3513,236900.0
2012-12-26 09:35:00,71.81,71.82,71.72,71.78,129200.0,45.3513,45.3576,45.2945,45.3324,129200.0
2012-12-26 09:40:00,71.78,71.85,71.78,71.82,89800.0,45.3324,45.3766,45.3324,45.3576,89800.0
2012-12-26 09:45:00,71.82,71.91,71.81,71.9,127900.0,45.3576,45.4145,45.3513,45.4082,127900.0
2012-12-26 09:50:00,71.9,71.93,71.87,71.87,74700.0,45.4082,45.4271,45.3892,45.3892,74700.0
2012-12-26 09:55:00,71.87,71.95,71.85,71.86,101500.0,45.3892,45.4397,45.3766,45.3829,101500.0
2012-12-26 10:00:00,71.87,71.94,71.87,71.88,91200.0,45.3892,45.4334,45.3892,45.3955,91200.0
2012-12-26 10:05:00,71.88,71.9,71.86,71.87,73900.0,45.3955,45.4082,45.3829,45.3892,73900.0
2012-12-26 10:10:00,71.87,71.91,71.81,71.81,109700.0,45.3892,45.4145,45.3513,45.3513,109700.0
2012-12-26 10:15:00,71.81,71.82,71.7,71.75,128200.0,45.3513,45.3576,45.2819,45.3134,128200.0
2012-12-26 10:20:00,71.74,71.74,71.66,71.66,118500.0,45.3071,45.3071,45.2566,45.2566,118500.0
2012-12-26 10:25:00,71.66,71.67,71.62,71.66,72800.0,45.2566,45.2629,45.2313,45.2566,72800.0
2012-12-26 10:30:00,71.66,71.67,71.62,71.66,29800.0,45.2566,45.2629,45.2313,45.2566,29800.0
2012-12-26 10:35:00,71.66,71.66,71.56,71.56,63200.0,45.2566,45.2566,45.1934,45.1934,63200.0
2012-12-26 10:40:00,71.57,71.65,71.56,71.63,102800.0,45.1998,45.2503,45.1934,45.2376,102800.0
2012-12-26 10:45:00,71.62,71.62,71.58,71.59,42000.0,45.2313,45.2313,45.2061,45.2124,42000.0
2012-12-26 10:50:00,71.6,71.61,71.59,71.6,52300.0,45.2187,45.225,45.2124,45.2187,52300.0
2012-12-26 10:55:00,71.61,71.63,71.53,71.54,96300.0,45.225,45.2376,45.1745,45.1808,96300.0
2012-12-26 11:00:00,71.52,71.55,71.43,71.47,147600.0,45.1682,45.1871,45.1113,45.1366,147600.0
2012-12-26 11:05:00,71.46,71.47,71.34,71.36,122100.0,45.1303,45.1366,45.0545,45.0671,122100.0
2012-12-26 11:10:00,71.35,71.44,71.3,71.42,112200.0,45.0608,45.1177,45.0292,45.105,112200.0
2012-12-26 11:15:00,71.42,71.46,71.36,71.39,54700.0,45.105,45.1303,45.0671,45.0861,54700.0
2012-12-26 11:20:00,71.38,71.4,71.34,71.4,36800.0,45.0798,45.0924,45.0545,45.0924,36800.0
2012-12-26 11:25:00,71.4,71.4,71.26,71.27,90400.0,45.0924,45.0924,45.004,45.0103,90400.0
2012-12-26 11:30:00,71.27,71.3,71.18,71.26,146100.0,45.0103,45.0292,44.9534,45.004,146100.0
2012-12-26 11:35:00,71.27,71.27,71.18,71.18,78400.0,45.0103,45.0103,44.9534,44.9534,78400.0
2012-12-26 11:40:00,71.18,71.25,71.17,71.25,65600.0,44.9534,44.9977,44.9471,44.9977,65600.0
2012-12-26 11:45:00,71.25,71.25,71.2,71.22,79300.0,44.9977,44.9977,44.9661,44.9787,79300.0
2012-12-26 11:50:00,71.21,71.26,71.2,71.24,47500.0,44.9724,45.004,44.9661,44.9913,47500.0
2012-12-26 11:55:00,71.24,71.28,71.19,71.19,49200.0,44.9913,45.0166,44.9598,44.9598,49200.0
2012-12-26 12:00:00,71.2,71.26,71.19,71.2,54800.0,44.9661,45.004,44.9598,44.9661,54800.0
2012-12-26 12:05:00,71.19,71.19,71.15,71.16,46300.0,44.9598,44.9598,44.9345,44.9408,46300.0
2012-12-26 12:10:00,71.16,71.24,71.16,71.22,62500.0,44.9408,44.9913,44.9408,44.9787,62500.0
2012-12-26 12:15:00,71.22,71.22,71.13,71.18,48100.0,44.9787,44.9787,44.9219,44.9534,48100.0
2012-12-26 12:20:00,71.17,71.22,71.14,71.18,60900.0,44.9471,44.9787,44.9282,44.9534,60900.0
2012-12-26 12:25:00,71.17,71.19,71.13,71.15,25400.0,44.9471,44.9598,44.9219,44.9345,25400.0
2012-12-26 12:30:00,71.14,71.18,71.11,71.17,69000.0,44.9282,44.9534,44.9092,44.9471,69000.0
2012-12-26 12:35:00,71.16,71.17,71.13,71.15,43000.0,44.9408,44.9471,44.9219,44.9345,43000.0
2012-12-26 12:40:00,71.14,71.18,71.12,71.13,60200.0,44.9282,44.9534,44.9156,44.9219,60200.0
2012-12-26 12:45:00,71.12,71.15,71.1,71.15,41000.0,44.9156,44.9345,44.9029,44.9345,41000.0
2012-12-26 12:50:00,71.14,71.19,71.14,71.19,23100.0,44.9282,44.9598,44.9282,44.9598,23100.0
2012-12-26 12:55:00,71.19,71.26,71.19,71.23,57900.0,44.9598,45.004,44.9598,44.985,57900.0
2012-12-26 13:00:00,71.22,71.22,71.15,71.18,33700.0,44.9787,44.9787,44.9345,44.9534,33700.0
2012-12-26 13:05:00,71.17,71.17,71.15,71.15,27200.0,44.9471,44.9471,44.9345,44.9345,27200.0
2012-12-26 13:10:00,71.15,71.19,71.14,71.17,37100.0,44.9345,44.9598,44.9282,44.9471,37100.0
2012-12-26 13:15:00,71.17,71.21,71.16,71.2,36700.0,44.9471,44.9724,44.9408,44.9661,36700.0
2012-12-26 13:20:00,71.2,71.2,71.14,71.14,17900.0,44.9661,44.9661,44.9282,44.9282,17900.0
2012-12-26 13:25:00,71.15,71.22,71.15,71.21,30100.0,44.9345,44.9787,44.9345,44.9724,30100.0
2012-12-26 13:30:00,71.21,71.24,71.19,71.2,32100.0,44.9724,44.9913,44.9598,44.9661,32100.0
2012-12-26 13:35:00,71.19,71.2,71.17,71.17,13200.0,44.9598,44.9661,44.9471,44.9471,13200.0
2012-12-26 13:40:00,71.17,71.18,71.13,71.18,55200.0,44.9471,44.9534,44.9219,44.9534,55200.0
2012-12-26 13:45:00,71.18,71.19,71.14,71.14,76900.0,44.9534,44.9598,44.9282,44.9282,76900.0
2012-12-26 13:50:00,71.14,71.17,71.12,71.12,44500.0,44.9282,44.9471,44.9156,44.9156,44500.0
2012-12-26 13:55:00,71.12,71.15,71.12,71.14,32300.0,44.9156,44.9345,44.9156,44.9282,32300.0
2012-12-26 14:00:00,71.14,71.28,71.13,71.26,50400.0,44.9282,45.0166,44.9219,45.004,50400.0
2012-12-26 14:05:00,71.25,71.27,71.23,71.25,53600.0,44.9977,45.0103,44.985,44.9977,53600.0
2012-12-26 14:10:00,71.24,71.28,71.23,71.26,31900.0,44.9913,45.0166,44.985,45.004,31900.0
2012-12-26 14:15:00,71.27,71.31,71.27,71.28,54600.0,45.0103,45.0355,45.0103,45.0166,54600.0
2012-12-26 14:20:00,71.28,71.28,71.23,71.25,67000.0,45.0166,45.0166,44.985,44.9977,67000.0
2012-12-26 14:25:00,71.25,71.26,71.2,71.24,78800.0,44.9977,45.004,44.9661,44.9913,78800.0
2012-12-26 14:30:00,71.24,71.25,71.21,71.22,27300.0,44.9913,44.9977,44.9724,44.9787,27300.0
2012-12-26 14:35:00,71.22,71.29,71.22,71.29,38300.0,44.9787,45.0229,44.9787,45.0229,38300.0
2012-12-26 14:40:00,71.28,71.28,71.21,71.21,48300.0,45.0166,45.0166,44.9724,44.9724,48300.0
2012-12-26 14:45:00,71.22,71.27,71.19,71.26,53600.0,44.9787,45.0103,44.9598,45.004,53600.0
2012-12-26 14:50:00,71.25,71.43,71.24,71.38,142400.0,44.9977,45.1113,44.9913,45.0798,142400.0
2012-12-26 14:55:00,71.38,71.47,71.38,71.42,88500.0,45.0798,45.1366,45.0798,45.105,88500.0
2012-12-26 15:00:00,71.42,71.42,71.36,71.38,104700.0,45.105,45.105,45.0671,45.0798,104700.0
2012-12-26 15:05:00,71.38,71.4,71.34,71.36,56500.0,45.0798,45.0924,45.0545,45.0671,56500.0
2012-12-26 15:10:00,71.37,71.4,71.35,71.35,45000.0,45.0734,45.0924,45.0608,45.0608,45000.0
2012-12-26 15:15:00,71.36,71.39,71.34,71.34,61300.0,45.0671,45.0861,45.0545,45.0545,61300.0
2012-12-26 15:20:00,71.34,71.35,71.3,71.3,188700.0,45.0545,45.0608,45.0292,45.0292,188700.0
2012-12-26 15:25:00,71.31,71.41,71.3,71.37,67900.0,45.0355,45.0987,45.0292,45.0734,67900.0
2012-12-26 15:30:00,71.37,71.37,71.34,71.35,84800.0,45.0734,45.0734,45.0545,45.0608,84800.0
2012-12-26 15:35:00,71.36,71.37,71.3,71.3,84100.0,45.0671,45.0734,45.0292,45.0292,84100.0
2012-12-26 15:40:00,71.3,71.3,71.22,71.22,101900.0,45.0292,45.0292,44.9787,44.9787,101900.0
2012-12-26 15:45:00,71.23,71.29,71.22,71.29,181800.0,44.985,45.0229,44.9787,45.0229,181800.0
2012-12-26 15:50:00,71.28,71.28,71.22,71.26,199900.0,45.0166,45.0166,44.9787,45.004,199900.0
2012-12-26 15:55:00,71.25,71.26,71.18,71.19,244700.0,44.9977,45.004,44.9534,44.9598,244700.0
2012-12-27 09:30:00,71.18,71.29,71.16,71.21,75200.0,44.9534,45.0229,44.9408,44.9724,75200.0
2012-12-27 09:35:00,71.2,71.23,71.14,71.16,163500.0,44.9661,44.985,44.9282,44.9408,163500.0
2012-12-27 09:40:00,71.16,71.29,71.11,71.23,297500.0,44.9408,45.0229,44.9092,44.985,297500.0
2012-12-27 09:45:00,71.23,71.25,71.15,71.22,69700.0,44.985,44.9977,44.9345,44.9787,69700.0
2012-12-27 09:50:00,71.23,71.23,71.06,71.09,93400.0,44.985,44.985,44.8777,44.8966,93400.0
2012-12-27 09:55:00,71.09,71.14,71.05,71.07,69000.0,44.8966,44.9282,44.8713,44.884,69000.0
2012-12-27 10:00:00,71.06,71.07,70.99,71.01,176200.0,44.8777,44.884,44.8335,44.8461,176200.0
2012-12-27 10:05:00,71.01,71.05,70.95,71.0,105600.0,44.8461,44.8713,44.8082,44.8398,105600.0
2012-12-27 10:10:00,71.01,71.01,70.94,70.95,93300.0,44.8461,44.8461,44.8019,44.8082,93300.0
2012-12-27 10:15:00,70.95,70.96,70.7,70.7,210200.0,44.8082,44.8145,44.6503,44.6503,210200.0
2012-12-27 10:20:00,70.69,70.77,70.56,70.7,452800.0,44.644,44.6945,44.5619,44.6503,452800.0
2012-12-27 10:25:00,70.7,70.76,70.63,70.69,111000.0,44.6503,44.6882,44.6061,44.644,111000.0
2012-12-27 10:30:00,70.69,70.76,70.59,70.69,109300.0,44.644,44.6882,44.5808,44.644,109300.0
2012-12-27 10:35:00,70.69,70.69,70.59,70.61,62700.0,44.644,44.644,44.5808,44.5935,62700.0
2012-12-27 10:40:00,70.61,70.68,70.61,70.66,69600.0,44.5935,44.6377,44.5935,44.625,69600.0
2012-12-27 10:45:00,70.66,70.7,70.64,70.68,96000.0,44.625,44.6503,44.6124,44.6377,96000.0
2012-12-27 10:50:00,70.68,70.7,70.56,70.59,212900.0,44.6377,44.6503,44.5619,44.5808,212900.0
2012-12-27 10:55:00,70.6,70.64,70.56,70.6,173500.0,44.5872,44.6124,44.5619,44.5872,173500.0
2012-12-27 11:00:00,70.6,70.66,70.6,70.61,127100.0,44.5872,44.625,44.5872,44.5935,127100.0
2012-12-27 11:05:00,70.6,70.6,70.43,70.49,224800.0,44.5872,44.5872,44.4798,44.5177,224800.0
2012-12-27 11:10:00,70.48,70.48,70.35,70.41,219300.0,44.5114,44.5114,44.4293,44.4672,219300.0
2012-12-27 11:15:00,70.42,70.5,70.42,70.47,116000.0,44.4735,44.524,44.4735,44.5051,116000.0
2012-12-27 11:20:00,70.47,70.54,70.45,70.5,223500.0,44.5051,44.5493,44.4924,44.524,223500.0
2012-12-27 11:25:00,70.5,70.58,70.47,70.49,207100.0,44.524,44.5745,44.5051,44.5177,207100.0
2012-12-27 11:30:00,70.49,70.59,70.47,70.56,103500.0,44.5177,44.5808,44.5051,44.5619,103500.0
2012-12-27 11:35:00,70.55,70.56,70.52,70.56,71900.0,44.5556,44.5619,44.5366,44.5619,71900.0
2012-12-27 11:40:00,70.56,70.64,70.55,70.55,53000.0,44.5619,44.6124,44.5556,44.5556,53000.0
2012-12-27 11:45:00,70.54,70.56,70.46,70.52,60700.0,44.5493,44.5619,44.4987,44.5366,60700.0
2012-12-27 11:50:00,70.52,70.52,70.47,70.47,41700.0,44.5366,44.5366,44.5051,44.5051,41700.0
2012-12-27 11:55:00,70.48,70.53,70.44,70.52,90800.0,44.5114,44.5429,44.4861,44.5366,90800.0
2012-12-27 12:00:00,70.52,70.52,70.38,70.39,179900.0,44.5366,44.5366,44.4482,44.4545,179900.0
2012-12-27 12:05:00,70.39,70.39,70.34,70.37,159300.0,44.4545,44.4545,44.423,44.4419,159300.0
2012-12-27 12:10:00,70.37,70.44,70.36,70.42,85400.0,44.4419,44.4861,44.4356,44.4735,85400.0
2012-12-27 12:15:00,70.42,70.42,70.36,70.37,90400.0,44.4735,44.4735,44.4356,44.4419,90400.0
2012-12-27 12:20:00,70.37,70.38,70.31,70.31,140500.0,44.4419,44.4482,44.404,44.404,140500.0
2012-12-27 12:25:00,70.31,70.35,70.3,70.32,179300.0,44.404,44.4293,44.3977,44.4103,179300.0
2012-12-27 12:30:00,70.33,70.33,70.22,70.24,179500.0,44.4166,44.4166,44.3472,44.3598,179500.0
2012-12-27 12:35:00,70.24,70.26,70.19,70.25,106000.0,44.3598,44.3724,44.3282,44.3661,106000.0
2012-12-27 12:40:00,70.24,70.26,70.23,70.24,51600.0,44.3598,44.3724,44.3535,44.3598,51600.0
2012-12-27 12:45:00,70.24,70.31,70.19,70.28,144400.0,44.3598,44.404,44.3282,44.3851,144400.0
2012-12-27 12:50:00,70.29,70.29,70.24,70.29,83400.0,44.3914,44.3914,44.3598,44.3914,83400.0
2012-12-27 12:55:00,70.29,70.42,70.28,70.41,177300.0,44.3914,44.4735,44.3851,44.4672,177300.0
2012-12-27 13:00:00,70.41,70.52,70.39,70.49,87900.0,44.4672,44.5366,44.4545,44.5177,87900.0
2012-12-27 13:05:00,70.5,70.52,70.44,70.48,84400.0,44.524,44.5366,44.4861,44.5114,84400.0
2012-12-27 13:10:00,70.48,70.54,70.46,70.53,86600.0,44.5114,44.5493,44.4987,44.5429,86600.0
2012-12-27 13:15:00,70.53,70.6,70.53,70.55,76700.0,44.5429,44.5872,44.5429,44.5556,76700.0
2012-12-27 13:20:00,70.55,70.56,70.36,70.39,130300.0,44.5556,44.5619,44.4356,44.4545,130300.0
2012-12-27 13:25:00,70.39,70.4,70.33,70.37,121200.0,44.4545,44.4608,44.4166,44.4419,121200.0
2012-12-27 13:30:00,70.38,70.41,70.37,70.39,37600.0,44.4482,44.4672,44.4419,44.4545,37600.0
2012-12-27 13:35:00,70.39,70.44,70.34,70.37,103500.0,44.4545,44.4861,44.423,44.4419,103500.0
2012-12-27 13:40:00,70.37,70.42,70.34,70.37,76600.0,44.4419,44.4735,44.423,44.4419,76600.0
2012-12-27 13:45:00,70.36,70.36,70.31,70.34,66300.0,44.4356,44.4356,44.404,44.423,66300.0
2012-12-27 13:50:00,70.34,70.37,70.31,70.36,33700.0,44.423,44.4419,44.404,44.4356,33700.0
2012-12-27 13:55:00,70.37,70.42,70.36,70.38,39700.0,44.4419,44.4735,44.4356,44.4482,39700.0
2012-12-27 14:00:00,70.38,70.42,70.32,70.32,23800.0,44.4482,44.4735,44.4103,44.4103,23800.0
2012-12-27 14:05:00,70.31,70.31,70.27,70.27,157400.0,44.404,44.404,44.3787,44.3787,157400.0
2012-12-27 14:10:00,70.27,70.33,70.27,70.32,29400.0,44.3787,44.4166,44.3787,44.4103,29400.0
2012-12-27 14:15:00,70.32,70.4,70.28,70.39,150200.0,44.4103,44.4608,44.3851,44.4545,150200.0
2012-12-27 14:20:00,70.39,70.4,70.3,70.33,57700.0,44.4545,44.4608,44.3977,44.4166,57700.0
2012-12-27 14:25:00,70.33,70.34,70.27,70.27,156400.0,44.4166,44.423,44.3787,44.3787,156400.0
2012-12-27 14:30:00,70.26,70.3,70.19,70.2,79800.0,44.3724,44.3977,44.3282,44.3345,79800.0
2012-12-27 14:35:00,70.21,70.27,70.21,70.27,116000.0,44.3408,44.3787,44.3408,44.3787,116000.0
2012-12-27 14:40:00,70.27,70.43,70.25,70.43,124700.0,44.3787,44.4798,44.3661,44.4798,124700.0
2012-12-27 14:45:00,70.44,70.76,70.43,70.64,663400.0,44.4861,44.6882,44.4798,44.6124,663400.0
2012-12-27 14:50:00,70.65,70.74,70.58,70.61,181600.0,44.6187,44.6756,44.5745,44.5935,181600.0
2012-12-27 14:55:00,70.6,70.73,70.55,70.7,174800.0,44.5872,44.6693,44.5556,44.6503,174800.0
2012-12-27 15:00:00,70.71,70.78,70.6,70.67,193200.0,44.6566,44.7008,44.5872,44.6314,193200.0
2012-12-27 15:05:00,70.68,70.81,70.67,70.79,323300.0,44.6377,44.7198,44.6314,44.7071,323300.0
2012-12-27 15:10:00,70.79,70.79,70.68,70.69,116100.0,44.7071,44.7071,44.6377,44.644,116100.0
2012-12-27 15:15:00,70.68,70.73,70.62,70.72,124200.0,44.6377,44.6693,44.5998,44.6629,124200.0
2012-12-27 15:20:00,70.73,70.97,70.72,70.9,499000.0,44.6693,44.8208,44.6629,44.7766,499000.0
2012-12-27 15:25:00,70.9,70.92,70.84,70.86,121400.0,44.7766,44.7892,44.7387,44.7514,121400.0
2012-12-27 15:30:00,70.86,70.99,70.86,70.99,221200.0,44.7514,44.8335,44.7514,44.8335,221200.0
2012-12-27 15:35:00,70.99,71.07,70.97,71.02,181400.0,44.8335,44.884,44.8208,44.8524,181400.0
2012-12-27 15:40:00,71.02,71.16,71.02,71.11,272200.0,44.8524,44.9408,44.8524,44.9092,272200.0
2012-12-27 15:45:00,71.11,71.13,70.98,71.01,148800.0,44.9092,44.9219,44.8271,44.8461,148800.0
2012-12-27 15:50:00,71.0,71.1,70.99,71.03,159300.0,44.8398,44.9029,44.8335,44.8587,159300.0
2012-12-27 15:55:00,71.03,71.21,71.03,71.08,439400.0,44.8587,44.9724,44.8587,44.8903,439400.0
2012-12-28 09:30:00,70.62,70.68,70.47,70.48,296200.0,44.5998,44.6377,44.5051,44.5114,296200.0
2012-12-28 09:35:00,70.49,70.49,70.23,70.23,100100.0,44.5177,44.5177,44.3535,44.3535,100100.0
2012-12-28 09:40:00,70.23,70.31,70.22,70.3,184900.0,44.3535,44.404,44.3472,44.3977,184900.0
2012-12-28 09:45:00,70.3,70.3,70.12,70.15,163900.0,44.3977,44.3977,44.284,44.303,163900.0
2012-12-28 09:50:00,70.15,70.2,70.09,70.09,235300.0,44.303,44.3345,44.2651,44.2651,235300.0
2012-12-28 09:55:00,70.09,70.31,70.09,70.3,123200.0,44.2651,44.404,44.2651,44.3977,123200.0
2012-12-28 10:00:00,70.3,70.38,70.23,70.31,148600.0,44.3977,44.4482,44.3535,44.404,148600.0
2012-12-28 10:05:00,70.32,70.45,70.18,70.21,198800.0,44.4103,44.4924,44.3219,44.3408,198800.0
2012-12-28 10:10:00,70.21,70.27,70.12,70.18,171800.0,44.3408,44.3787,44.284,44.3219,171800.0
2012-12-28 10:15:00,70.18,70.36,70.18,70.35,200300.0,44.3219,44.4356,44.3219,44.4293,200300.0
2012-12-28 10:20:00,70.36,70.39,70.28,70.33,194600.0,44.4356,44.4545,44.3851,44.4166,194600.0
2012-12-28 10:25:00,70.33,70.39,70.29,70.31,194800.0,44.4166,44.4545,44.3914,44.404,194800.0
2012-12-28 10:30:00,70.31,70.39,70.3,70.32,202200.0,44.404,44.4545,44.3977,44.4103,202200.0
2012-12-28 10:35:00,70.32,70.32,70.23,70.23,145700.0,44.4103,44.4103,44.3535,44.3535,145700.0
2012-12-28 10:40:00,70.23,70.48,70.22,70.38,279700.0,44.3535,44.5114,44.3472,44.4482,279700.0
2012-12-28 10:45:00,70.37,70.56,70.37,70.46,388900.0,44.4419,44.5619,44.4419,44.4987,388900.0
2012-12-28 10:50:00,70.46,70.49,70.35,70.37,87500.0,44.4987,44.5177,44.4293,44.4419,87500.0
2012-12-28 10:55:00,70.36,70.38,70.31,70.33,201400.0,44.4356,44.4482,44.404,44.4166,201400.0
2012-12-28 11:00:00,70.32,70.39,70.31,70.34,211800.0,44.4103,44.4545,44.404,44.423,211800.0
2012-12-28 11:05:00,70.33,70.36,70.23,70.27,153100.0,44.4166,44.4356,44.3535,44.3787,153100.0
2012-12-28 11:10:00,70.27,70.33,70.23,70.29,210900.0,44.3787,44.4166,44.3535,44.3914,210900.0
2012-12-28 11:15:00,70.3,70.35,70.3,70.34,150500.0,44.3977,44.4293,44.3977,44.423,150500.0
2012-12-28 11:20:00,70.34,70.34,70.23,70.24,103300.0,44.423,44.423,44.3535,44.3598,103300.0
2012-12-28 11:25:00,70.24,70.27,70.2,70.2,120300.0,44.3598,44.3787,44.3345,44.3345,120300.0
2012-12-28 11:30:00,70.2,70.23,70.19,70.2,128600.0,44.3345,44.3535,44.3282,44.3345,128600.0
2012-12-28 11:35:00,70.2,70.25,70.19,70.19,203600.0,44.3345,44.3661,44.3282,44.3282,203600.0
2012-12-28 11:40:00,70.18,70.25,70.18,70.2,104100.0,44.3219,44.3661,44.3219,44.3345,104100.0
2012-12-28 11:45:00,70.21,70.23,70.18,70.22,102300.0,44.3408,44.3535,44.3219,44.3472,102300.0
2012-12-28 11:50:00,70.22,70.22,70.18,70.21,111300.0,44.3472,44.3472,44.3219,44.3408,111300.0
2012-12-28 11:55:00,70.2,70.2,70.17,70.2,44900.0,44.3345,44.3345,44.3156,44.3345,44900.0
2012-12-28 12:00:00,70.2,70.27,70.2,70.23,115600.0,44.3345,44.3787,44.3345,44.3535,115600.0
2012-12-28 12:05:00,70.22,70.23,70.16,70.17,31800.0,44.3472,44.3535,44.3093,44.3156,31800.0
2012-12-28 12:10:00,70.17,70.23,70.14,70.23,63400.0,44.3156,44.3535,44.2966,44.3535,63400.0
2012-12-28 12:15:00,70.23,70.3,70.22,70.3,53200.0,44.3535,44.3977,44.3472,44.3977,53200.0
2012-12-28 12:20:00,70.3,70.31,70.25,70.29,55100.0,44.3977,44.404,44.3661,44.3914,55100.0
2012-12-28 12:25:00,70.28,70.3,70.27,70.29,10200.0,44.3851,44.3977,44.3787,44.3914,10200.0
2012-12-28 12:30:00,70.29,70.29,70.25,70.29,54600.0,44.3914,44.3914,44.3661,44.3914,54600.0
2012-12-28 12:35:00,70.29,70.31,70.24,70.26,50700.0,44.3914,44.404,44.3598,44.3724,50700.0
2012-12-28 12:40:00,70.27,70.27,70.21,70.22,42100.0,44.3787,44.3787,44.3408,44.3472,42100.0
2012-12-28 12:45:00,70.22,70.25,70.19,70.24,62600.0,44.3472,44.3661,44.3282,44.3598,62600.0
2012-12-28 12:50:00,70.23,70.26,70.21,70.21,40300.0,44.3535,44.3724,44.3408,44.3408,40300.0
2012-12-28 12:55:00,70.21,70.23,70.19,70.2,43200.0,44.3408,44.3535,44.3282,44.3345,43200.0
2012-12-28 13:00:00,70.2,70.28,70.2,70.27,59500.0,44.3345,44.3851,44.3345,44.3787,59500.0
2012-12-28 13:05:00,70.27,70.27,70.23,70.25,40000.0,44.3787,44.3787,44.3535,44.3661,40000.0
2012-12-28 13:10:00,70.25,70.28,70.21,70.22,40500.0,44.3661,44.3851,44.3408,44.3472,40500.0
2012-12-28 13:15:00,70.22,70.22,70.18,70.22,63900.0,44.3472,44.3472,44.3219,44.3472,63900.0
2012-12-28 13:20:00,70.21,70.22,70.16,70.18,52400.0,44.3408,44.3472,44.3093,44.3219,52400.0
2012-12-28 13:25:00,70.19,70.2,70.17,70.18,40200.0,44.3282,44.3345,44.3156,44.3219,40200.0
2012-12-28 13:30:00,70.17,70.19,70.16,70.19,44300.0,44.3156,44.3282,44.3093,44.3282,44300.0
2012-12-28 13:35:00,70.19,70.2,70.17,70.18,22200.0,44.3282,44.3345,44.3156,44.3219,22200.0
2012-12-28 13:40:00,70.18,70.26,70.17,70.24,28700.0,44.3219,44.3724,44.3156,44.3598,28700.0
2012-12-28 13:45:00,70.25,70.25,70.18,70.2,40600.0,44.3661,44.3661,44.3219,44.3345,40600.0
2012-12-28 13:50:00,70.19,70.2,70.16,70.17,42400.0,44.3282,44.3345,44.3093,44.3156,42400.0
2012-12-28 13:55:00,70.17,70.19,70.11,70.16,144000.0,44.3156,44.3282,44.2777,44.3093,144000.0
2012-12-28 14:00:00,70.16,70.18,70.12,70.12,36700.0,44.3093,44.3219,44.284,44.284,36700.0
2012-12-28 14:05:00,70.13,70.14,70.08,70.12,102600.0,44.2903,44.2966,44.2587,44.284,102600.0
2012-12-28 14:10:00,70.11,70.15,70.08,70.12,73900.0,44.2777,44.303,44.2587,44.284,73900.0
2012-12-28 14:15:00,70.12,70.13,70.09,70.12,32200.0,44.284,44.2903,44.2651,44.284,32200.0
2012-12-28 14:20:00,70.11,70.15,70.1,70.14,62400.0,44.2777,44.303,44.2714,44.2966,62400.0
2012-12-28 14:25:00,70.14,70.15,70.08,70.14,156700.0,44.2966,44.303,44.2587,44.2966,156700.0
2012-12-28 14:30:00,70.15,70.15,70.09,70.1,60300.0,44.303,44.303,44.2651,44.2714,60300.0
2012-12-28 14:35:00,70.1,70.11,70.07,70.09,54100.0,44.2714,44.2777,44.2524,44.2651,54100.0
2012-12-28 14:40:00,70.08,70.16,70.07,70.16,64700.0,44.2587,44.3093,44.2524,44.3093,64700.0
2012-12-28 14:45:00,70.16,70.18,70.13,70.16,174900.0,44.3093,44.3219,44.2903,44.3093,174900.0
2012-12-28 14:50:00,70.16,70.17,70.12,70.14,60600.0,44.3093,44.3156,44.284,44.2966,60600.0
2012-12-28 14:55:00,70.15,70.16,70.11,70.11,61200.0,44.303,44.3093,44.2777,44.2777,61200.0
2012-12-28 15:00:00,70.12,70.17,70.12,70.14,112900.0,44.284,44.3156,44.284,44.2966,112900.0
2012-12-28 15:05:00,70.14,70.17,70.11,70.13,88200.0,44.2966,44.3156,44.2777,44.2903,88200.0
2012-12-28 15:10:00,70.13,70.14,70.08,70.12,78300.0,44.2903,44.2966,44.2587,44.284,78300.0
2012-12-28 15:15:00,70.12,70.22,70.12,70.22,111600.0,44.284,44.3472,44.284,44.3472,111600.0
2012-12-28 15:20:00,70.22,70.24,70.16,70.22,145200.0,44.3472,44.3598,44.3093,44.3472,145200.0
2012-12-28 15:25:00,70.22,70.25,70.17,70.17,67700.0,44.3472,44.3661,44.3156,44.3156,67700.0
2012-12-28 15:30:00,70.18,70.23,70.18,70.2,43500.0,44.3219,44.3535,44.3219,44.3345,43500.0
2012-12-28 15:35:00,70.21,70.23,69.84,69.88,694900.0,44.3408,44.3535,44.1072,44.1324,694900.0
2012-12-28 15:40:00,69.9,70.05,69.9,69.97,404600.0,44.1451,44.2398,44.1451,44.1893,404600.0
2012-12-28 15:45:00,69.96,69.98,69.8,69.88,599800.0,44.183,44.1956,44.0819,44.1324,599800.0
2012-12-28 15:50:00,69.86,69.94,69.77,69.94,385300.0,44.1198,44.1703,44.063,44.1703,385300.0
2012-12-28 15:55:00,69.93,70.01,69.82,69.83,936700.0,44.164,44.2145,44.0945,44.1009,936700.0
2012-12-31 09:30:00,69.68,69.73,69.57,69.69,260000.0,44.0061,44.0377,43.9367,44.0124,260000.0
2012-12-31 09:35:00,69.69,69.92,69.68,69.92,252200.0,44.0124,44.1577,44.0061,44.1577,252200.0
2012-12-31 09:40:00,69.92,69.97,69.88,69.93,136200.0,44.1577,44.1893,44.1324,44.164,136200.0
2012-12-31 09:45:00,69.92,69.94,69.73,69.8,217300.0,44.1577,44.1703,44.0377,44.0819,217300.0
2012-12-31 09:50:00,69.8,69.81,69.67,69.72,113300.0,44.0819,44.0882,43.9998,44.0314,113300.0
2012-12-31 09:55:00,69.74,70.0,69.73,69.88,183400.0,44.044,44.2082,44.0377,44.1324,183400.0
2012-12-31 10:00:00,69.88,69.93,69.84,69.85,185800.0,44.1324,44.164,44.1072,44.1135,185800.0
2012-12-31 10:05:00,69.85,69.9,69.76,69.77,412300.0,44.1135,44.1451,44.0567,44.063,412300.0
2012-12-31 10:10:00,69.77,69.8,69.71,69.76,173200.0,44.063,44.0819,44.0251,44.0567,173200.0
2012-12-31 10:15:00,69.77,69.79,69.69,69.7,177200.0,44.063,44.0756,44.0124,44.0188,177200.0
2012-12-31 10:20:00,69.7,69.8,69.7,69.79,199300.0,44.0188,44.0819,44.0188,44.0756,199300.0
2012-12-31 10:25:00,69.79,70.02,69.77,69.84,301700.0,44.0756,44.2209,44.063,44.1072,301700.0
2012-12-31 10:30:00,69.85,69.92,69.84,69.92,163200.0,44.1135,44.1577,44.1072,44.1577,163200.0
2012-12-31 10:35:00,69.91,70.05,69.86,70.03,152700.0,44.1514,44.2398,44.1198,44.2272,152700.0
2012-12-31 10:40:00,70.02,70.04,69.89,69.89,136700.0,44.2209,44.2335,44.1388,44.1388,136700.0
2012-12-31 10:45:00,69.89,69.94,69.85,69.87,185700.0,44.1388,44.1703,44.1135,44.1261,185700.0
2012-12-31 10:50:00,69.86,70.05,69.78,69.98,233300.0,44.1198,44.2398,44.0693,44.1956,233300.0
2012-12-31 10:55:00,69.99,70.02,69.85,69.85,149400.0,44.2019,44.2209,44.1135,44.1135,149400.0
2012-12-31 11:00:00,69.86,70.1,69.85,70.08,287900.0,44.1198,44.2714,44.1135,44.2587,287900.0
2012-12-31 11:05:00,70.07,70.07,69.89,69.95,176700.0,44.2524,44.2524,44.1388,44.1766,176700.0
2012-12-31 11:10:00,69.94,70.05,69.94,69.98,135000.0,44.1703,44.2398,44.1703,44.1956,135000.0
2012-12-31 11:15:00,69.97,70.05,69.97,69.97,106800.0,44.1893,44.2398,44.1893,44.1893,106800.0
2012-12-31 11:20:00,69.97,70.01,69.88,69.89,231900.0,44.1893,44.2145,44.1324,44.1388,231900.0
2012-12-31 11:25:00,69.89,69.91,69.82,69.85,179700.0,44.1388,44.1514,44.0945,44.1135,179700.0
2012-12-31 11:30:00,69.86,69.97,69.86,69.93,141900.0,44.1198,44.1893,44.1198,44.164,141900.0
2012-12-31 11:35:00,69.93,70.06,69.89,70.03,124700.0,44.164,44.2461,44.1388,44.2272,124700.0
2012-12-31 11:40:00,70.03,70.09,70.02,70.03,63900.0,44.2272,44.2651,44.2209,44.2272,63900.0
2012-12-31 11:45:00,70.05,70.11,70.03,70.08,83800.0,44.2398,44.2777,44.2272,44.2587,83800.0
2012-12-31 11:50:00,70.06,70.06,69.99,70.0,86700.0,44.2461,44.2461,44.2019,44.2082,86700.0
2012-12-31 11:55:00,70.01,70.06,70.01,70.02,75200.0,44.2145,44.2461,44.2145,44.2209,75200.0
2012-12-31 12:00:00,70.03,70.11,70.03,70.07,67800.0,44.2272,44.2777,44.2272,44.2524,67800.0
2012-12-31 12:05:00,70.08,70.08,70.01,70.03,44800.0,44.2587,44.2587,44.2145,44.2272,44800.0
2012-12-31 12:10:00,70.03,70.06,70.0,70.04,34500.0,44.2272,44.2461,44.2082,44.2335,34500.0
2012-12-31 12:15:00,70.03,70.03,69.98,69.98,28200.0,44.2272,44.2272,44.1956,44.1956,28200.0
2012-12-31 12:20:00,69.97,70.0,69.96,69.96,52800.0,44.1893,44.2082,44.183,44.183,52800.0
2012-12-31 12:25:00,69.96,69.98,69.93,69.95,36000.0,44.183,44.1956,44.164,44.1766,36000.0
2012-12-31 12:30:00,69.95,70.04,69.95,70.02,72000.0,44.1766,44.2335,44.1766,44.2209,72000.0
2012-12-31 12:35:00,70.02,70.13,70.02,70.11,78300.0,44.2209,44.2903,44.2209,44.2777,78300.0
2012-12-31 12:40:00,70.11,70.41,70.1,70.28,442000.0,44.2777,44.4672,44.2714,44.3851,442000.0
2012-12-31 12:45:00,70.28,70.5,70.28,70.46,260100.0,44.3851,44.524,44.3851,44.4987,260100.0
2012-12-31 12:50:00,70.47,70.51,70.37,70.38,221500.0,44.5051,44.5303,44.4419,44.4482,221500.0
2012-12-31 12:55:00,70.38,70.4,70.19,70.29,251000.0,44.4482,44.4608,44.3282,44.3914,251000.0
2012-12-31 13:00:00,70.3,70.32,70.21,70.23,111100.0,44.3977,44.4103,44.3408,44.3535,111100.0
2012-12-31 13:05:00,70.22,70.26,70.1,70.24,154600.0,44.3472,44.3724,44.2714,44.3598,154600.0
2012-12-31 13:10:00,70.24,70.43,70.21,70.43,200000.0,44.3598,44.4798,44.3408,44.4798,200000.0
2012-12-31 13:15:00,70.44,70.5,70.39,70.39,245200.0,44.4861,44.524,44.4545,44.4545,245200.0
2012-12-31 13:20:00,70.4,70.56,70.36,70.53,148000.0,44.4608,44.5619,44.4356,44.5429,148000.0
2012-12-31 13:25:00,70.53,70.54,70.45,70.47,53100.0,44.5429,44.5493,44.4924,44.5051,53100.0
2012-12-31 13:30:00,70.46,70.52,70.43,70.47,64300.0,44.4987,44.5366,44.4798,44.5051,64300.0
2012-12-31 13:35:00,70.49,70.53,70.48,70.5,58600.0,44.5177,44.5429,44.5114,44.524,58600.0
2012-12-31 13:40:00,70.51,70.64,70.51,70.55,133200.0,44.5303,44.6124,44.5303,44.5556,133200.0
2012-12-31 13:45:00,70.55,70.81,70.31,70.34,823700.0,44.5556,44.7198,44.404,44.423,823700.0
2012-12-31 13:50:00,70.34,70.45,70.27,70.41,276800.0,44.423,44.4924,44.3787,44.4672,276800.0
2012-12-31 13:55:00,70.4,70.53,70.33,70.41,207400.0,44.4608,44.5429,44.4166,44.4672,207400.0
2012-12-31 14:00:00,70.41,70.53,70.38,70.49,156000.0,44.4672,44.5429,44.4482,44.5177,156000.0
2012-12-31 14:05:00,70.49,70.59,70.48,70.56,84000.0,44.5177,44.5808,44.5114,44.5619,84000.0
2012-12-31 14:10:00,70.55,70.55,70.47,70.52,48600.0,44.5556,44.5556,44.5051,44.5366,48600.0
2012-12-31 14:15:00,70.52,70.63,70.51,70.6,56700.0,44.5366,44.6061,44.5303,44.5872,56700.0
2012-12-31 14:20:00,70.61,70.73,70.6,70.71,114200.0,44.5935,44.6693,44.5872,44.6566,114200.0
2012-12-31 14:25:00,70.7,70.71,70.63,70.69,94100.0,44.6503,44.6566,44.6061,44.644,94100.0
2012-12-31 14:30:00,70.69,70.78,70.67,70.71,176800.0,44.644,44.7008,44.6314,44.6566,176800.0
2012-12-31 14:35:00,70.71,70.76,70.66,70.72,269900.0,44.6566,44.6882,44.625,44.6629,269900.0
2012-12-31 14:40:00,70.72,70.81,70.67,70.77,125800.0,44.6629,44.7198,44.6314,44.6945,125800.0
2012-12-31 14:45:00,70.76,70.94,70.75,70.88,404200.0,44.6882,44.8019,44.6819,44.764,404200.0
2012-12-31 14:50:00,70.88,70.96,70.83,70.88,197200.0,44.764,44.8145,44.7324,44.764,197200.0
2012-12-31 14:55:00,70.88,71.05,70.87,71.01,232400.0,44.764,44.8713,44.7577,44.8461,232400.0
2012-12-31 15:00:00,71.01,71.18,71.01,71.09,298700.0,44.8461,44.9534,44.8461,44.8966,298700.0
2012-12-31 15:05:00,71.08,71.13,71.07,71.11,208300.0,44.8903,44.9219,44.884,44.9092,208300.0
2012-12-31 15:10:00,71.11,71.13,70.84,70.86,263700.0,44.9092,44.9219,44.7387,44.7514,263700.0
2012-12-31 15:15:00,70.86,70.93,70.86,70.9,110000.0,44.7514,44.7956,44.7514,44.7766,110000.0
2012-12-31 15:20:00,70.9,70.94,70.88,70.9,75200.0,44.7766,44.8019,44.764,44.7766,75200.0
2012-12-31 15:25:00,70.9,70.98,70.73,70.84,392200.0,44.7766,44.8271,44.6693,44.7387,392200.0
2012-12-31 15:30:00,70.85,70.99,70.84,70.97,170900.0,44.745,44.8335,44.7387,44.8208,170900.0
2012-12-31 15:35:00,70.98,71.08,70.98,71.08,157200.0,44.8271,44.8903,44.8271,44.8903,157200.0
2012-12-31 15:40:00,71.09,71.11,71.0,71.05,286100.0,44.8966,44.9092,44.8398,44.8713,286100.0
2012-12-31 15:45:00,71.06,71.28,71.04,71.28,319500.0,44.8777,45.0166,44.865,45.0166,319500.0
2012-12-31 15:50:00,71.28,71.44,71.24,71.3,362400.0,45.0166,45.1177,44.9913,45.0292,362400.0
2012-12-31 15:55:00,71.3,71.44,71.21,71.42,1201000.0,45.0292,45.1177,44.9724,45.105,1201000.0
2013-01-02 09:30:00,72.95,72.97,72.47,72.53,435900.0,46.0713,46.0839,45.7681,45.806,435900.0
2013-01-02 09:35:00,72.52,72.55,72.27,72.27,332400.0,45.7997,45.8187,45.6418,45.6418,332400.0
2013-01-02 09:40:00,72.28,72.33,72.08,72.1,275900.0,45.6481,45.6797,45.5218,45.5345,275900.0
2013-01-02 09:45:00,72.11,72.35,72.08,72.35,180800.0,45.5408,45.6924,45.5218,45.6924,180800.0
2013-01-02 09:50:00,72.35,72.61,72.33,72.61,300600.0,45.6924,45.8566,45.6797,45.8566,300600.0
2013-01-02 09:55:00,72.61,72.61,72.5,72.54,327800.0,45.8566,45.8566,45.7871,45.8124,327800.0
2013-01-02 10:00:00,72.55,72.57,72.43,72.5,194400.0,45.8187,45.8313,45.7429,45.7871,194400.0
2013-01-02 10:05:00,72.51,72.52,72.43,72.48,218600.0,45.7934,45.7997,45.7429,45.7745,218600.0
2013-01-02 10:10:00,72.48,72.53,72.35,72.42,237600.0,45.7745,45.806,45.6924,45.7366,237600.0
2013-01-02 10:15:00,72.42,72.45,72.25,72.25,120900.0,45.7366,45.7555,45.6292,45.6292,120900.0
2013-01-02 10:20:00,72.25,72.37,72.24,72.29,152800.0,45.6292,45.705,45.6229,45.6545,152800.0
2013-01-02 10:25:00,72.29,72.33,72.24,72.29,124500.0,45.6545,45.6797,45.6229,45.6545,124500.0
2013-01-02 10:30:00,72.29,72.29,72.17,72.23,205200.0,45.6545,45.6545,45.5787,45.6166,205200.0
2013-01-02 10:35:00,72.23,72.24,72.18,72.21,344800.0,45.6166,45.6229,45.585,45.6039,344800.0
2013-01-02 10:40:00,72.22,72.25,72.19,72.2,114800.0,45.6103,45.6292,45.5913,45.5976,114800.0
2013-01-02 10:45:00,72.2,72.2,72.1,72.11,141400.0,45.5976,45.5976,45.5345,45.5408,141400.0
2013-01-02 10:50:00,72.11,72.24,72.11,72.19,176900.0,45.5408,45.6229,45.5408,45.5913,176900.0
2013-01-02 10:55:00,72.19,72.2,72.14,72.2,94400.0,45.5913,45.5976,45.5597,45.5976,94400.0
2013-01-02 11:00:00,72.2,72.2,72.1,72.1,103300.0,45.5976,45.5976,45.5345,45.5345,103300.0
2013-01-02 11:05:00,72.11,72.12,72.08,72.09,432400.0,45.5408,45.5471,45.5218,45.5282,432400.0
2013-01-02 11:10:00,72.1,72.15,72.08,72.1,178800.0,45.5345,45.566,45.5218,45.5345,178800.0
2013-01-02 11:15:00,72.09,72.09,72.05,72.08,109800.0,45.5282,45.5282,45.5029,45.5218,109800.0
2013-01-02 11:20:00,72.08,72.11,72.07,72.09,172800.0,45.5218,45.5408,45.5155,45.5282,172800.0
2013-01-02 11:25:00,72.09,72.17,72.06,72.17,116900.0,45.5282,45.5787,45.5092,45.5787,116900.0
2013-01-02 11:30:00,72.16,72.22,72.13,72.22,180700.0,45.5724,45.6103,45.5534,45.6103,180700.0
2013-01-02 11:35:00,72.22,72.28,72.19,72.19,130700.0,45.6103,45.6481,45.5913,45.5913,130700.0
2013-01-02 11:40:00,72.19,72.19,72.11,72.13,63000.0,45.5913,45.5913,45.5408,45.5534,63000.0
2013-01-02 11:45:00,72.13,72.19,72.12,72.13,73300.0,45.5534,45.5913,45.5471,45.5534,73300.0
2013-01-02 11:50:00,72.13,72.2,72.12,72.15,67000.0,45.5534,45.5976,45.5471,45.566,67000.0
2013-01-02 11:55:00,72.15,72.15,72.07,72.09,164600.0,45.566,45.566,45.5155,45.5282,164600.0
2013-01-02 12:00:00,72.09,72.14,72.07,72.13,150600.0,45.5282,45.5597,45.5155,45.5534,150600.0
2013-01-02 12:05:00,72.13,72.19,72.13,72.18,96200.0,45.5534,45.5913,45.5534,45.585,96200.0
2013-01-02 12:10:00,72.19,72.26,72.19,72.26,717100.0,45.5913,45.6355,45.5913,45.6355,717100.0
2013-01-02 12:15:00,72.26,72.33,72.25,72.3,133100.0,45.6355,45.6797,45.6292,45.6608,133100.0
2013-01-02 12:20:00,72.29,72.3,72.21,72.22,72800.0,45.6545,45.6608,45.6039,45.6103,72800.0
2013-01-02 12:25:00,72.23,72.23,72.16,72.22,60200.0,45.6166,45.6166,45.5724,45.6103,60200.0
2013-01-02 12:30:00,72.23,72.24,72.2,72.22,61500.0,45.6166,45.6229,45.5976,45.6103,61500.0
2013-01-02 12:35:00,72.21,72.26,72.19,72.26,61400.0,45.6039,45.6355,45.5913,45.6355,61400.0
2013-01-02 12:40:00,72.25,72.26,72.17,72.19,72800.0,45.6292,45.6355,45.5787,45.5913,72800.0
2013-01-02 12:45:00,72.2,72.2,72.13,72.15,45900.0,45.5976,45.5976,45.5534,45.566,45900.0
2013-01-02 12:50:00,72.15,72.17,72.11,72.13,85300.0,45.566,45.5787,45.5408,45.5534,85300.0
2013-01-02 12:55:00,72.13,72.14,72.06,72.07,36300.0,45.5534,45.5597,45.5092,45.5155,36300.0
2013-01-02 13:00:00,72.07,72.11,72.0,72.01,71600.0,45.5155,45.5408,45.4713,45.4776,71600.0
2013-01-02 13:05:00,72.0,72.05,72.0,72.05,109900.0,45.4713,45.5029,45.4713,45.5029,109900.0
2013-01-02 13:10:00,72.05,72.05,72.03,72.04,49300.0,45.5029,45.5029,45.4903,45.4966,49300.0
2013-01-02 13:15:00,72.03,72.05,72.02,72.03,74500.0,45.4903,45.5029,45.4839,45.4903,74500.0
2013-01-02 13:20:00,72.03,72.03,72.0,72.01,145800.0,45.4903,45.4903,45.4713,45.4776,145800.0
2013-01-02 13:25:00,72.01,72.09,72.01,72.07,78200.0,45.4776,45.5282,45.4776,45.5155,78200.0
2013-01-02 13:30:00,72.06,72.13,72.05,72.1,82100.0,45.5092,45.5534,45.5029,45.5345,82100.0
2013-01-02 13:35:00,72.11,72.12,72.08,72.1,72600.0,45.5408,45.5471,45.5218,45.5345,72600.0
2013-01-02 13:40:00,72.11,72.12,72.09,72.1,148200.0,45.5408,45.5471,45.5282,45.5345,148200.0
2013-01-02 13:45:00,72.11,72.11,72.08,72.1,114900.0,45.5408,45.5408,45.5218,45.5345,114900.0
2013-01-02 13:50:00,72.1,72.11,72.08,72.1,77800.0,45.5345,45.5408,45.5218,45.5345,77800.0
2013-01-02 13:55:00,72.1,72.17,72.09,72.13,119600.0,45.5345,45.5787,45.5282,45.5534,119600.0
2013-01-02 14:00:00,72.13,72.19,72.11,72.18,106800.0,45.5534,45.5913,45.5408,45.585,106800.0
2013-01-02 14:05:00,72.18,72.2,72.14,72.2,84000.0,45.585,45.5976,45.5597,45.5976,84000.0
2013-01-02 14:10:00,72.2,72.24,72.15,72.21,165300.0,45.5976,45.6229,45.566,45.6039,165300.0
2013-01-02 14:15:00,72.21,72.27,72.19,72.24,120300.0,45.6039,45.6418,45.5913,45.6229,120300.0
2013-01-02 14:20:00,72.24,72.29,72.24,72.27,69000.0,45.6229,45.6545,45.6229,45.6418,69000.0
2013-01-02 14:25:00,72.26,72.29,72.26,72.28,69100.0,45.6355,45.6545,45.6355,45.6481,69100.0
2013-01-02 14:30:00,72.28,72.29,72.23,72.28,113500.0,45.6481,45.6545,45.6166,45.6481,113500.0
2013-01-02 14:35:00,72.28,72.3,72.25,72.29,77700.0,45.6481,45.6608,45.6292,45.6545,77700.0
2013-01-02 14:40:00,72.28,72.3,72.26,72.28,75300.0,45.6481,45.6608,45.6355,45.6481,75300.0
2013-01-02 14:45:00,72.27,72.28,72.21,72.27,96500.0,45.6418,45.6481,45.6039,45.6418,96500.0
2013-01-02 14:50:00,72.25,72.31,72.25,72.29,132000.0,45.6292,45.6671,45.6292,45.6545,132000.0
2013-01-02 14:55:00,72.29,72.34,72.28,72.33,70000.0,45.6545,45.686,45.6481,45.6797,70000.0
2013-01-02 15:00:00,72.32,72.4,72.32,72.37,225400.0,45.6734,45.7239,45.6734,45.705,225400.0
2013-01-02 15:05:00,72.38,72.41,72.37,72.4,86200.0,45.7113,45.7303,45.705,45.7239,86200.0
2013-01-02 15:10:00,72.4,72.41,72.36,72.39,74800.0,45.7239,45.7303,45.6987,45.7176,74800.0
2013-01-02 15:15:00,72.38,72.45,72.37,72.45,78000.0,45.7113,45.7555,45.705,45.7555,78000.0
2013-01-02 15:20:00,72.46,72.58,72.45,72.52,201300.0,45.7618,45.8376,45.7555,45.7997,201300.0
2013-01-02 15:25:00,72.53,72.59,72.51,72.56,154900.0,45.806,45.8439,45.7934,45.825,154900.0
2013-01-02 15:30:00,72.58,72.6,72.56,72.58,232100.0,45.8376,45.8502,45.825,45.8376,232100.0
2013-01-02 15:35:00,72.58,72.66,72.58,72.65,306300.0,45.8376,45.8881,45.8376,45.8818,306300.0
2013-01-02 15:40:00,72.65,72.73,72.65,72.73,411200.0,45.8818,45.9323,45.8818,45.9323,411200.0
2013-01-02 15:45:00,72.72,72.75,72.68,72.71,416900.0,45.926,45.945,45.9008,45.9197,416900.0
2013-01-02 15:50:00,72.71,72.94,72.7,72.93,595100.0,45.9197,46.065,45.9134,46.0587,595100.0
2013-01-02 15:55:00,72.94,73.02,72.91,72.98,1069100.0,46.065,46.1155,46.046,46.0902,1069100.0
2013-01-03 09:30:00,72.87,72.89,72.73,72.75,271800.0,46.0208,46.0334,45.9323,45.945,271800.0
2013-01-03 09:35:00,72.75,72.77,72.56,72.71,239000.0,45.945,45.9576,45.825,45.9197,239000.0
2013-01-03 09:40:00,72.71,72.83,72.71,72.83,211100.0,45.9197,45.9955,45.9197,45.9955,211100.0
2013-01-03 09:45:00,72.82,73.04,72.82,72.99,157600.0,45.9892,46.1281,45.9892,46.0965,157600.0
2013-01-03 09:50:00,72.99,72.99,72.92,72.96,110800.0,46.0965,46.0965,46.0523,46.0776,110800.0
2013-01-03 09:55:00,72.97,73.0,72.93,72.99,88300.0,46.0839,46.1029,46.0587,46.0965,88300.0
2013-01-03 10:00:00,72.99,73.07,72.99,73.04,149600.0,46.0965,46.1471,46.0965,46.1281,149600.0
2013-01-03 10:05:00,73.04,73.17,73.02,73.15,107700.0,46.1281,46.2102,46.1155,46.1976,107700.0
2013-01-03 10:10:00,73.14,73.2,73.11,73.2,131500.0,46.1913,46.2292,46.1723,46.2292,131500.0
2013-01-03 10:15:00,73.2,73.22,73.18,73.18,74100.0,46.2292,46.2418,46.2165,46.2165,74100.0
2013-01-03 10:20:00,73.18,73.21,73.16,73.21,140700.0,46.2165,46.2355,46.2039,46.2355,140700.0
2013-01-03 10:25:00,73.21,73.23,73.14,73.17,97800.0,46.2355,46.2481,46.1913,46.2102,97800.0
2013-01-03 10:30:00,73.18,73.28,73.16,73.22,106500.0,46.2165,46.2797,46.2039,46.2418,106500.0
2013-01-03 10:35:00,73.22,73.25,73.17,73.22,103900.0,46.2418,46.2607,46.2102,46.2418,103900.0
2013-01-03 10:40:00,73.22,73.23,73.19,73.19,82600.0,46.2418,46.2481,46.2229,46.2229,82600.0
2013-01-03 10:45:00,73.2,73.23,73.19,73.2,74400.0,46.2292,46.2481,46.2229,46.2292,74400.0
2013-01-03 10:50:00,73.19,73.25,73.17,73.22,156100.0,46.2229,46.2607,46.2102,46.2418,156100.0
2013-01-03 10:55:00,73.23,73.26,73.19,73.25,81900.0,46.2481,46.2671,46.2229,46.2607,81900.0
2013-01-03 11:00:00,73.24,73.31,73.24,73.3,93200.0,46.2544,46.2986,46.2544,46.2923,93200.0
2013-01-03 11:05:00,73.3,73.39,73.29,73.36,182700.0,46.2923,46.3492,46.286,46.3302,182700.0
2013-01-03 11:10:00,73.37,73.43,73.36,73.41,172400.0,46.3365,46.3744,46.3302,46.3618,172400.0
2013-01-03 11:15:00,73.41,73.52,73.38,73.51,160200.0,46.3618,46.4313,46.3429,46.425,160200.0
2013-01-03 11:20:00,73.51,73.63,73.51,73.61,220400.0,46.425,46.5007,46.425,46.4881,220400.0
2013-01-03 11:25:00,73.61,73.63,73.53,73.54,125500.0,46.4881,46.5007,46.4376,46.4439,125500.0
2013-01-03 11:30:00,73.53,73.59,73.51,73.56,141500.0,46.4376,46.4755,46.425,46.4565,141500.0
2013-01-03 11:35:00,73.56,73.58,73.51,73.51,113200.0,46.4565,46.4692,46.425,46.425,113200.0
2013-01-03 11:40:00,73.52,73.53,73.45,73.49,62600.0,46.4313,46.4376,46.3871,46.4123,62600.0
2013-01-03 11:45:00,73.5,73.53,73.49,73.52,80700.0,46.4186,46.4376,46.4123,46.4313,80700.0
2013-01-03 11:50:00,73.53,73.54,73.46,73.49,64900.0,46.4376,46.4439,46.3934,46.4123,64900.0
2013-01-03 11:55:00,73.5,73.5,73.45,73.45,62200.0,46.4186,46.4186,46.3871,46.3871,62200.0
2013-01-03 12:00:00,73.46,73.47,73.44,73.47,62400.0,46.3934,46.3997,46.3807,46.3997,62400.0
2013-01-03 12:05:00,73.46,73.5,73.46,73.49,61900.0,46.3934,46.4186,46.3934,46.4123,61900.0
2013-01-03 12:10:00,73.49,73.52,73.45,73.5,88700.0,46.4123,46.4313,46.3871,46.4186,88700.0
2013-01-03 12:15:00,73.51,73.52,73.46,73.47,58100.0,46.425,46.4313,46.3934,46.3997,58100.0
2013-01-03 12:20:00,73.47,73.51,73.46,73.48,36700.0,46.3997,46.425,46.3934,46.406,36700.0
2013-01-03 12:25:00,73.5,73.51,73.47,73.48,83100.0,46.4186,46.425,46.3997,46.406,83100.0
2013-01-03 12:30:00,73.49,73.5,73.36,73.36,68900.0,46.4123,46.4186,46.3302,46.3302,68900.0
2013-01-03 12:35:00,73.35,73.37,73.33,73.37,50400.0,46.3239,46.3365,46.3113,46.3365,50400.0
2013-01-03 12:40:00,73.37,73.4,73.34,73.39,50500.0,46.3365,46.3555,46.3176,46.3492,50500.0
2013-01-03 12:45:00,73.39,73.42,73.37,73.39,56400.0,46.3492,46.3681,46.3365,46.3492,56400.0
2013-01-03 12:50:00,73.39,73.42,73.37,73.38,59300.0,46.3492,46.3681,46.3365,46.3429,59300.0
2013-01-03 12:55:00,73.39,73.44,73.39,73.42,45100.0,46.3492,46.3807,46.3492,46.3681,45100.0
2013-01-03 13:00:00,73.42,73.45,73.41,73.42,29800.0,46.3681,46.3871,46.3618,46.3681,29800.0
2013-01-03 13:05:00,73.43,73.43,73.38,73.4,43800.0,46.3744,46.3744,46.3429,46.3555,43800.0
2013-01-03 13:10:00,73.4,73.41,73.35,73.38,43900.0,46.3555,46.3618,46.3239,46.3429,43900.0
2013-01-03 13:15:00,73.39,73.41,73.37,73.41,96200.0,46.3492,46.3618,46.3365,46.3618,96200.0
2013-01-03 13:20:00,73.41,73.43,73.4,73.43,48200.0,46.3618,46.3744,46.3555,46.3744,48200.0
2013-01-03 13:25:00,73.43,73.49,73.43,73.48,68200.0,46.3744,46.4123,46.3744,46.406,68200.0
2013-01-03 13:30:00,73.48,73.49,73.47,73.47,57900.0,46.406,46.4123,46.3997,46.3997,57900.0
2013-01-03 13:35:00,73.47,73.49,73.45,73.48,23200.0,46.3997,46.4123,46.3871,46.406,23200.0
2013-01-03 13:40:00,73.48,73.49,73.41,73.41,41500.0,46.406,46.4123,46.3618,46.3618,41500.0
2013-01-03 13:45:00,73.41,73.43,73.41,73.42,30600.0,46.3618,46.3744,46.3618,46.3681,30600.0
2013-01-03 13:50:00,73.41,73.47,73.41,73.46,44500.0,46.3618,46.3997,46.3618,46.3934,44500.0
2013-01-03 13:55:00,73.45,73.47,73.42,73.42,48400.0,46.3871,46.3997,46.3681,46.3681,48400.0
2013-01-03 14:00:00,73.43,73.43,73.23,73.27,233500.0,46.3744,46.3744,46.2481,46.2734,233500.0
2013-01-03 14:05:00,73.27,73.27,73.03,73.07,162600.0,46.2734,46.2734,46.1218,46.1471,162600.0
2013-01-03 14:10:00,73.07,73.15,73.0,73.12,106100.0,46.1471,46.1976,46.1029,46.1786,106100.0
2013-01-03 14:15:00,73.13,73.13,73.06,73.08,126300.0,46.185,46.185,46.1408,46.1534,126300.0
2013-01-03 14:20:00,73.08,73.12,73.03,73.03,116100.0,46.1534,46.1786,46.1218,46.1218,116100.0
2013-01-03 14:25:00,73.02,73.05,72.98,73.03,101200.0,46.1155,46.1344,46.0902,46.1218,101200.0
2013-01-03 14:30:00,73.03,73.04,72.94,72.97,57600.0,46.1218,46.1281,46.065,46.0839,57600.0
2013-01-03 14:35:00,72.97,72.97,72.81,72.85,132900.0,46.0839,46.0839,45.9829,46.0081,132900.0
2013-01-03 14:40:00,72.84,72.92,72.84,72.89,73300.0,46.0018,46.0523,46.0018,46.0334,73300.0
2013-01-03 14:45:00,72.9,72.94,72.88,72.92,91500.0,46.0397,46.065,46.0271,46.0523,91500.0
2013-01-03 14:50:00,72.92,73.02,72.92,72.97,102800.0,46.0523,46.1155,46.0523,46.0839,102800.0
2013-01-03 14:55:00,72.97,73.09,72.97,73.05,70200.0,46.0839,46.1597,46.0839,46.1344,70200.0
2013-01-03 15:00:00,73.04,73.12,73.02,73.1,156800.0,46.1281,46.1786,46.1155,46.166,156800.0
2013-01-03 15:05:00,73.1,73.13,73.09,73.09,72000.0,46.166,46.185,46.1597,46.1597,72000.0
2013-01-03 15:10:00,73.09,73.11,73.01,73.04,81700.0,46.1597,46.1723,46.1092,46.1281,81700.0
2013-01-03 15:15:00,73.05,73.06,72.93,72.95,91200.0,46.1344,46.1408,46.0587,46.0713,91200.0
2013-01-03 15:20:00,72.95,72.98,72.83,72.89,117600.0,46.0713,46.0902,45.9955,46.0334,117600.0
2013-01-03 15:25:00,72.88,72.95,72.84,72.86,99800.0,46.0271,46.0713,46.0018,46.0144,99800.0
2013-01-03 15:30:00,72.87,72.87,72.77,72.79,98900.0,46.0208,46.0208,45.9576,45.9702,98900.0
2013-01-03 15:35:00,72.79,72.83,72.76,72.82,136200.0,45.9702,45.9955,45.9513,45.9892,136200.0
2013-01-03 15:40:00,72.82,72.91,72.82,72.88,210300.0,45.9892,46.046,45.9892,46.0271,210300.0
2013-01-03 15:45:00,72.89,72.93,72.88,72.89,253900.0,46.0334,46.0587,46.0271,46.0334,253900.0
2013-01-03 15:50:00,72.9,72.93,72.75,72.77,340600.0,46.0397,46.0587,45.945,45.9576,340600.0
2013-01-03 15:55:00,72.78,73.0,72.77,72.99,709400.0,45.9639,46.1029,45.9576,46.0965,709400.0
2013-01-04 09:30:00,73.09,73.19,73.05,73.15,114900.0,46.1597,46.2229,46.1344,46.1976,114900.0
2013-01-04 09:35:00,73.15,73.21,73.12,73.17,221200.0,46.1976,46.2355,46.1786,46.2102,221200.0
2013-01-04 09:40:00,73.18,73.41,73.18,73.41,177400.0,46.2165,46.3618,46.2165,46.3618,177400.0
2013-01-04 09:45:00,73.4,73.47,73.37,73.46,132500.0,46.3555,46.3997,46.3365,46.3934,132500.0
2013-01-04 09:50:00,73.46,73.52,73.37,73.52,171400.0,46.3934,46.4313,46.3365,46.4313,171400.0
2013-01-04 09:55:00,73.52,73.57,73.51,73.57,94100.0,46.4313,46.4628,46.425,46.4628,94100.0
2013-01-04 10:00:00,73.58,73.62,73.41,73.52,408700.0,46.4692,46.4944,46.3618,46.4313,408700.0
2013-01-04 10:05:00,73.53,73.57,73.49,73.5,106300.0,46.4376,46.4628,46.4123,46.4186,106300.0
2013-01-04 10:10:00,73.49,73.59,73.49,73.55,131000.0,46.4123,46.4755,46.4123,46.4502,131000.0
2013-01-04 10:15:00,73.55,73.59,73.49,73.58,98400.0,46.4502,46.4755,46.4123,46.4692,98400.0
2013-01-04 10:20:00,73.57,73.65,73.54,73.61,211300.0,46.4628,46.5134,46.4439,46.4881,211300.0
2013-01-04 10:25:00,73.6,73.69,73.58,73.64,160900.0,46.4818,46.5386,46.4692,46.5071,160900.0
2013-01-04 10:30:00,73.65,73.69,73.59,73.67,113700.0,46.5134,46.5386,46.4755,46.526,113700.0
2013-01-04 10:35:00,73.68,73.68,73.62,73.65,95900.0,46.5323,46.5323,46.4944,46.5134,95900.0
2013-01-04 10:40:00,73.63,73.63,73.5,73.5,82900.0,46.5007,46.5007,46.4186,46.4186,82900.0
2013-01-04 10:45:00,73.5,73.64,73.5,73.64,106400.0,46.4186,46.5071,46.4186,46.5071,106400.0
2013-01-04 10:50:00,73.63,73.65,73.59,73.62,130100.0,46.5007,46.5134,46.4755,46.4944,130100.0
2013-01-04 10:55:00,73.61,73.64,73.52,73.54,87100.0,46.4881,46.5071,46.4313,46.4439,87100.0
2013-01-04 11:00:00,73.54,73.64,73.52,73.53,146300.0,46.4439,46.5071,46.4313,46.4376,146300.0
2013-01-04 11:05:00,73.53,73.54,73.45,73.46,57400.0,46.4376,46.4439,46.3871,46.3934,57400.0
2013-01-04 11:10:00,73.46,73.52,73.45,73.5,53300.0,46.3934,46.4313,46.3871,46.4186,53300.0
2013-01-04 11:15:00,73.51,73.57,73.49,73.5,53600.0,46.425,46.4628,46.4123,46.4186,53600.0
2013-01-04 11:20:00,73.5,73.52,73.47,73.49,85700.0,46.4186,46.4313,46.3997,46.4123,85700.0
2013-01-04 11:25:00,73.49,73.53,73.46,73.48,66700.0,46.4123,46.4376,46.3934,46.406,66700.0
2013-01-04 11:30:00,73.47,73.53,73.44,73.5,160300.0,46.3997,46.4376,46.3807,46.4186,160300.0
2013-01-04 11:35:00,73.5,73.55,73.45,73.48,108400.0,46.4186,46.4502,46.3871,46.406,108400.0
2013-01-04 11:40:00,73.47,73.53,73.46,73.53,41000.0,46.3997,46.4376,46.3934,46.4376,41000.0
2013-01-04 11:45:00,73.54,73.61,73.54,73.57,64700.0,46.4439,46.4881,46.4439,46.4628,64700.0
2013-01-04 11:50:00,73.57,73.63,73.57,73.63,85400.0,46.4628,46.5007,46.4628,46.5007,85400.0
2013-01-04 11:55:00,73.63,73.64,73.55,73.55,114200.0,46.5007,46.5071,46.4502,46.4502,114200.0
2013-01-04 12:00:00,73.55,73.58,73.55,73.55,79200.0,46.4502,46.4692,46.4502,46.4502,79200.0
2013-01-04 12:05:00,73.55,73.59,73.55,73.56,92100.0,46.4502,46.4755,46.4502,46.4565,92100.0
2013-01-04 12:10:00,73.56,73.6,73.56,73.58,57200.0,46.4565,46.4818,46.4565,46.4692,57200.0
2013-01-04 12:15:00,73.58,73.59,73.55,73.56,170000.0,46.4692,46.4755,46.4502,46.4565,170000.0
2013-01-04 12:20:00,73.56,73.58,73.54,73.55,22900.0,46.4565,46.4692,46.4439,46.4502,22900.0
2013-01-04 12:25:00,73.55,73.61,73.54,73.61,46700.0,46.4502,46.4881,46.4439,46.4881,46700.0
2013-01-04 12:30:00,73.61,73.61,73.57,73.59,40500.0,46.4881,46.4881,46.4628,46.4755,40500.0
2013-01-04 12:35:00,73.59,73.61,73.58,73.59,40200.0,46.4755,46.4881,46.4692,46.4755,40200.0
2013-01-04 12:40:00,73.59,73.63,73.58,73.63,34800.0,46.4755,46.5007,46.4692,46.5007,34800.0
2013-01-04 12:45:00,73.63,73.66,73.62,73.66,30500.0,46.5007,46.5197,46.4944,46.5197,30500.0
2013-01-04 12:50:00,73.65,73.67,73.62,73.62,31400.0,46.5134,46.526,46.4944,46.4944,31400.0
2013-01-04 12:55:00,73.62,73.63,73.6,73.61,29900.0,46.4944,46.5007,46.4818,46.4881,29900.0
2013-01-04 13:00:00,73.61,73.62,73.6,73.61,44900.0,46.4881,46.4944,46.4818,46.4881,44900.0
2013-01-04 13:05:00,73.61,73.62,73.58,73.62,143100.0,46.4881,46.4944,46.4692,46.4944,143100.0
2013-01-04 13:10:00,73.62,73.62,73.57,73.61,182200.0,46.4944,46.4944,46.4628,46.4881,182200.0
2013-01-04 13:15:00,73.61,73.62,73.6,73.61,24600.0,46.4881,46.4944,46.4818,46.4881,24600.0
2013-01-04 13:20:00,73.61,73.63,73.6,73.6,61300.0,46.4881,46.5007,46.4818,46.4818,61300.0
2013-01-04 13:25:00,73.6,73.65,73.6,73.65,40500.0,46.4818,46.5134,46.4818,46.5134,40500.0
2013-01-04 13:30:00,73.64,73.69,73.64,73.67,69700.0,46.5071,46.5386,46.5071,46.526,69700.0
2013-01-04 13:35:00,73.67,73.7,73.66,73.68,85100.0,46.526,46.5449,46.5197,46.5323,85100.0
2013-01-04 13:40:00,73.68,73.7,73.66,73.7,43900.0,46.5323,46.5449,46.5197,46.5449,43900.0
2013-01-04 13:45:00,73.7,73.74,73.7,73.73,55700.0,46.5449,46.5702,46.5449,46.5639,55700.0
2013-01-04 13:50:00,73.73,73.73,73.66,73.69,108800.0,46.5639,46.5639,46.5197,46.5386,108800.0
2013-01-04 13:55:00,73.69,73.74,73.68,73.74,83200.0,46.5386,46.5702,46.5323,46.5702,83200.0
2013-01-04 14:00:00,73.74,73.75,73.7,73.71,95300.0,46.5702,46.5765,46.5449,46.5513,95300.0
2013-01-04 14:05:00,73.72,73.75,73.71,73.74,52400.0,46.5576,46.5765,46.5513,46.5702,52400.0
2013-01-04 14:10:00,73.74,73.75,73.72,73.74,60300.0,46.5702,46.5765,46.5576,46.5702,60300.0
2013-01-04 14:15:00,73.76,73.77,73.69,73.7,41100.0,46.5828,46.5892,46.5386,46.5449,41100.0
2013-01-04 14:20:00,73.7,73.74,73.7,73.71,53700.0,46.5449,46.5702,46.5449,46.5513,53700.0
2013-01-04 14:25:00,73.71,73.77,73.7,73.75,63700.0,46.5513,46.5892,46.5449,46.5765,63700.0
2013-01-04 14:30:00,73.76,73.77,73.71,73.72,55300.0,46.5828,46.5892,46.5513,46.5576,55300.0
2013-01-04 14:35:00,73.72,73.75,73.7,73.71,31200.0,46.5576,46.5765,46.5449,46.5513,31200.0
2013-01-04 14:40:00,73.7,73.7,73.66,73.69,52600.0,46.5449,46.5449,46.5197,46.5386,52600.0
2013-01-04 14:45:00,73.7,73.72,73.64,73.64,48300.0,46.5449,46.5576,46.5071,46.5071,48300.0
2013-01-04 14:50:00,73.64,73.69,73.64,73.66,103700.0,46.5071,46.5386,46.5071,46.5197,103700.0
2013-01-04 14:55:00,73.67,73.71,73.67,73.71,27100.0,46.526,46.5513,46.526,46.5513,27100.0
2013-01-04 15:00:00,73.71,73.74,73.68,73.72,55500.0,46.5513,46.5702,46.5323,46.5576,55500.0
2013-01-04 15:05:00,73.72,73.76,73.7,73.73,58700.0,46.5576,46.5828,46.5449,46.5639,58700.0
2013-01-04 15:10:00,73.73,73.81,73.72,73.81,80400.0,46.5639,46.6144,46.5576,46.6144,80400.0
2013-01-04 15:15:00,73.81,73.82,73.77,73.78,72500.0,46.6144,46.6207,46.5892,46.5955,72500.0
2013-01-04 15:20:00,73.78,73.88,73.78,73.87,166100.0,46.5955,46.6586,46.5955,46.6523,166100.0
2013-01-04 15:25:00,73.87,73.89,73.82,73.87,286800.0,46.6523,46.6649,46.6207,46.6523,286800.0
2013-01-04 15:30:00,73.87,73.87,73.81,73.82,110400.0,46.6523,46.6523,46.6144,46.6207,110400.0
2013-01-04 15:35:00,73.82,73.85,73.81,73.85,135300.0,46.6207,46.6397,46.6144,46.6397,135300.0
2013-01-04 15:40:00,73.84,73.88,73.84,73.88,129800.0,46.6334,46.6586,46.6334,46.6586,129800.0
2013-01-04 15:45:00,73.88,73.89,73.75,73.77,242200.0,46.6586,46.6649,46.5765,46.5892,242200.0
2013-01-04 15:50:00,73.77,73.84,73.76,73.82,324900.0,46.5892,46.6334,46.5828,46.6207,324900.0
2013-01-04 15:55:00,73.82,73.88,73.76,73.8,757000.0,46.6207,46.6586,46.5828,46.6081,757000.0
2013-01-07 09:30:00,73.45,73.45,73.09,73.13,279000.0,46.3871,46.3871,46.1597,46.185,279000.0
2013-01-07 09:35:00,73.13,73.14,73.01,73.09,237600.0,46.185,46.1913,46.1092,46.1597,237600.0
2013-01-07 09:40:00,73.09,73.14,73.01,73.12,207400.0,46.1597,46.1913,46.1092,46.1786,207400.0
2013-01-07 09:45:00,73.12,73.17,73.05,73.1,129900.0,46.1786,46.2102,46.1344,46.166,129900.0
2013-01-07 09:50:00,73.1,73.2,73.04,73.2,122200.0,46.166,46.2292,46.1281,46.2292,122200.0
2013-01-07 09:55:00,73.21,73.32,73.16,73.29,114200.0,46.2355,46.305,46.2039,46.286,114200.0
2013-01-07 10:00:00,73.31,73.35,73.28,73.34,82200.0,46.2986,46.3239,46.2797,46.3176,82200.0
2013-01-07 10:05:00,73.35,73.43,73.31,73.41,72800.0,46.3239,46.3744,46.2986,46.3618,72800.0
2013-01-07 10:10:00,73.42,73.44,73.34,73.36,68600.0,46.3681,46.3807,46.3176,46.3302,68600.0
2013-01-07 10:15:00,73.38,73.39,73.28,73.3,108600.0,46.3429,46.3492,46.2797,46.2923,108600.0
2013-01-07 10:20:00,73.3,73.3,73.24,73.25,39700.0,46.2923,46.2923,46.2544,46.2607,39700.0
2013-01-07 10:25:00,73.25,73.28,73.2,73.21,84700.0,46.2607,46.2797,46.2292,46.2355,84700.0
2013-01-07 10:30:00,73.22,73.3,73.19,73.29,106800.0,46.2418,46.2923,46.2229,46.286,106800.0
2013-01-07 10:35:00,73.28,73.32,73.26,73.31,92000.0,46.2797,46.305,46.2671,46.2986,92000.0
2013-01-07 10:40:00,73.3,73.36,73.29,73.31,81900.0,46.2923,46.3302,46.286,46.2986,81900.0
2013-01-07 10:45:00,73.31,73.32,73.28,73.3,38000.0,46.2986,46.305,46.2797,46.2923,38000.0
2013-01-07 10:50:00,73.3,73.31,73.21,73.22,126300.0,46.2923,46.2986,46.2355,46.2418,126300.0
2013-01-07 10:55:00,73.21,73.23,73.15,73.18,96700.0,46.2355,46.2481,46.1976,46.2165,96700.0
2013-01-07 11:00:00,73.17,73.18,73.15,73.16,26300.0,46.2102,46.2165,46.1976,46.2039,26300.0
2013-01-07 11:05:00,73.17,73.21,73.15,73.19,44000.0,46.2102,46.2355,46.1976,46.2229,44000.0
2013-01-07 11:10:00,73.21,73.23,73.17,73.23,30100.0,46.2355,46.2481,46.2102,46.2481,30100.0
2013-01-07 11:15:00,73.23,73.24,73.12,73.15,68100.0,46.2481,46.2544,46.1786,46.1976,68100.0
2013-01-07 11:20:00,73.17,73.17,73.13,73.15,83700.0,46.2102,46.2102,46.185,46.1976,83700.0
2013-01-07 11:25:00,73.16,73.18,73.13,73.15,50000.0,46.2039,46.2165,46.185,46.1976,50000.0
2013-01-07 11:30:00,73.15,73.2,73.14,73.2,43300.0,46.1976,46.2292,46.1913,46.2292,43300.0
2013-01-07 11:35:00,73.2,73.22,73.17,73.17,50800.0,46.2292,46.2418,46.2102,46.2102,50800.0
2013-01-07 11:40:00,73.18,73.2,73.16,73.19,55000.0,46.2165,46.2292,46.2039,46.2229,55000.0
2013-01-07 11:45:00,73.2,73.2,73.07,73.08,139400.0,46.2292,46.2292,46.1471,46.1534,139400.0
2013-01-07 11:50:00,73.09,73.13,73.05,73.1,88100.0,46.1597,46.185,46.1344,46.166,88100.0
2013-01-07 11:55:00,73.09,73.12,73.07,73.11,158700.0,46.1597,46.1786,46.1471,46.1723,158700.0
2013-01-07 12:00:00,73.11,73.11,73.07,73.1,93900.0,46.1723,46.1723,46.1471,46.166,93900.0
2013-01-07 12:05:00,73.1,73.1,73.05,73.06,42700.0,46.166,46.166,46.1344,46.1408,42700.0
2013-01-07 12:10:00,73.07,73.08,73.04,73.05,37200.0,46.1471,46.1534,46.1281,46.1344,37200.0
2013-01-07 12:15:00,73.05,73.07,73.01,73.02,51200.0,46.1344,46.1471,46.1092,46.1155,51200.0
2013-01-07 12:20:00,73.02,73.03,72.99,73.01,51900.0,46.1155,46.1218,46.0965,46.1092,51900.0
2013-01-07 12:25:00,73.01,73.01,72.94,72.97,137800.0,46.1092,46.1092,46.065,46.0839,137800.0
2013-01-07 12:30:00,72.97,73.01,72.95,72.95,60200.0,46.0839,46.1092,46.0713,46.0713,60200.0
2013-01-07 12:35:00,72.95,73.01,72.94,73.0,90300.0,46.0713,46.1092,46.065,46.1029,90300.0
2013-01-07 12:40:00,73.0,73.03,72.99,73.01,51300.0,46.1029,46.1218,46.0965,46.1092,51300.0
2013-01-07 12:45:00,73.03,73.1,73.02,73.1,99400.0,46.1218,46.166,46.1155,46.166,99400.0
2013-01-07 12:50:00,73.11,73.12,73.06,73.07,93700.0,46.1723,46.1786,46.1408,46.1471,93700.0
2013-01-07 12:55:00,73.06,73.09,73.05,73.05,71400.0,46.1408,46.1597,46.1344,46.1344,71400.0
2013-01-07 13:00:00,73.06,73.12,73.06,73.09,52800.0,46.1408,46.1786,46.1408,46.1597,52800.0
2013-01-07 13:05:00,73.09,73.13,73.09,73.12,21700.0,46.1597,46.185,46.1597,46.1786,21700.0
2013-01-07 13:10:00,73.11,73.12,73.09,73.1,22900.0,46.1723,46.1786,46.1597,46.166,22900.0
2013-01-07 13:15:00,73.11,73.12,73.09,73.1,39200.0,46.1723,46.1786,46.1597,46.166,39200.0
2013-01-07 13:20:00,73.11,73.11,73.08,73.09,42600.0,46.1723,46.1723,46.1534,46.1597,42600.0
2013-01-07 13:25:00,73.08,73.09,73.06,73.07,58800.0,46.1534,46.1597,46.1408,46.1471,58800.0
2013-01-07 13:30:00,73.08,73.12,73.06,73.11,44900.0,46.1534,46.1786,46.1408,46.1723,44900.0
2013-01-07 13:35:00,73.11,73.11,73.08,73.1,24100.0,46.1723,46.1723,46.1534,46.166,24100.0
2013-01-07 13:40:00,73.11,73.12,73.01,73.02,87700.0,46.1723,46.1786,46.1092,46.1155,87700.0
2013-01-07 13:45:00,73.01,73.06,73.01,73.05,44600.0,46.1092,46.1408,46.1092,46.1344,44600.0
2013-01-07 13:50:00,73.04,73.06,73.02,73.03,46000.0,46.1281,46.1408,46.1155,46.1218,46000.0
2013-01-07 13:55:00,73.04,73.06,73.0,73.01,41400.0,46.1281,46.1408,46.1029,46.1092,41400.0
2013-01-07 14:00:00,73.01,73.04,73.01,73.02,16000.0,46.1092,46.1281,46.1092,46.1155,16000.0
2013-01-07 14:05:00,73.01,73.06,73.01,73.04,64900.0,46.1092,46.1408,46.1092,46.1281,64900.0
2013-01-07 14:10:00,73.05,73.09,73.04,73.05,62000.0,46.1344,46.1597,46.1281,46.1344,62000.0
2013-01-07 14:15:00,73.05,73.07,73.02,73.04,103200.0,46.1344,46.1471,46.1155,46.1281,103200.0
2013-01-07 14:20:00,73.05,73.05,73.02,73.03,26700.0,46.1344,46.1344,46.1155,46.1218,26700.0
2013-01-07 14:25:00,73.04,73.09,73.04,73.08,175500.0,46.1281,46.1597,46.1281,46.1534,175500.0
2013-01-07 14:30:00,73.08,73.13,73.07,73.1,83100.0,46.1534,46.185,46.1471,46.166,83100.0
2013-01-07 14:35:00,73.11,73.13,73.09,73.13,40700.0,46.1723,46.185,46.1597,46.185,40700.0
2013-01-07 14:40:00,73.13,73.15,73.11,73.12,66500.0,46.185,46.1976,46.1723,46.1786,66500.0
2013-01-07 14:45:00,73.12,73.15,73.1,73.1,54400.0,46.1786,46.1976,46.166,46.166,54400.0
2013-01-07 14:50:00,73.11,73.13,73.08,73.1,107500.0,46.1723,46.185,46.1534,46.166,107500.0
2013-01-07 14:55:00,73.11,73.12,73.07,73.09,131500.0,46.1723,46.1786,46.1471,46.1597,131500.0
2013-01-07 15:00:00,73.09,73.1,73.07,73.09,50700.0,46.1597,46.166,46.1471,46.1597,50700.0
2013-01-07 15:05:00,73.1,73.11,73.08,73.09,51900.0,46.166,46.1723,46.1534,46.1597,51900.0
2013-01-07 15:10:00,73.1,73.12,73.07,73.09,70900.0,46.166,46.1786,46.1471,46.1597,70900.0
2013-01-07 15:15:00,73.09,73.12,73.09,73.1,126900.0,46.1597,46.1786,46.1597,46.166,126900.0
2013-01-07 15:20:00,73.11,73.12,73.1,73.12,55700.0,46.1723,46.1786,46.166,46.1786,55700.0
2013-01-07 15:25:00,73.12,73.18,73.09,73.12,267000.0,46.1786,46.2165,46.1597,46.1786,267000.0
2013-01-07 15:30:00,73.13,73.19,73.11,73.14,90400.0,46.185,46.2229,46.1723,46.1913,90400.0
2013-01-07 15:35:00,73.15,73.17,73.08,73.09,120400.0,46.1976,46.2102,46.1534,46.1597,120400.0
2013-01-07 15:40:00,73.08,73.17,73.08,73.17,52600.0,46.1534,46.2102,46.1534,46.2102,52600.0
2013-01-07 15:45:00,73.17,73.18,73.11,73.17,210800.0,46.2102,46.2165,46.1723,46.2102,210800.0
2013-01-07 15:50:00,73.16,73.19,73.15,73.17,174800.0,46.2039,46.2229,46.1976,46.2102,174800.0
2013-01-07 15:55:00,73.17,73.23,73.17,73.22,682000.0,46.2102,46.2481,46.2102,46.2418,682000.0
2013-01-08 09:30:00,73.02,73.04,72.82,72.82,187200.0,46.1155,46.1281,45.9892,45.9892,187200.0
2013-01-08 09:35:00,72.82,72.99,72.78,72.89,116100.0,45.9892,46.0965,45.9639,46.0334,116100.0
2013-01-08 09:40:00,72.89,72.9,72.77,72.84,102500.0,46.0334,46.0397,45.9576,46.0018,102500.0
2013-01-08 09:45:00,72.84,72.92,72.82,72.83,207600.0,46.0018,46.0523,45.9892,45.9955,207600.0
2013-01-08 09:50:00,72.83,72.9,72.8,72.89,144300.0,45.9955,46.0397,45.9766,46.0334,144300.0
2013-01-08 09:55:00,72.9,72.95,72.82,72.85,130900.0,46.0397,46.0713,45.9892,46.0081,130900.0
2013-01-08 10:00:00,72.85,72.88,72.81,72.84,112500.0,46.0081,46.0271,45.9829,46.0018,112500.0
2013-01-08 10:05:00,72.83,72.85,72.77,72.85,106300.0,45.9955,46.0081,45.9576,46.0081,106300.0
2013-01-08 10:10:00,72.85,72.86,72.7,72.7,179600.0,46.0081,46.0144,45.9134,45.9134,179600.0
2013-01-08 10:15:00,72.7,72.74,72.66,72.7,140100.0,45.9134,45.9387,45.8881,45.9134,140100.0
2013-01-08 10:20:00,72.69,72.73,72.67,72.7,127000.0,45.9071,45.9323,45.8945,45.9134,127000.0
2013-01-08 10:25:00,72.69,72.7,72.61,72.61,161100.0,45.9071,45.9134,45.8566,45.8566,161100.0
2013-01-08 10:30:00,72.61,72.63,72.58,72.6,128100.0,45.8566,45.8692,45.8376,45.8502,128100.0
2013-01-08 10:35:00,72.59,72.62,72.55,72.56,50400.0,45.8439,45.8629,45.8187,45.825,50400.0
2013-01-08 10:40:00,72.55,72.59,72.52,72.54,139500.0,45.8187,45.8439,45.7997,45.8124,139500.0
2013-01-08 10:45:00,72.53,72.6,72.53,72.6,58900.0,45.806,45.8502,45.806,45.8502,58900.0
2013-01-08 10:50:00,72.61,72.64,72.56,72.56,180100.0,45.8566,45.8755,45.825,45.825,180100.0
2013-01-08 10:55:00,72.56,72.61,72.54,72.6,136700.0,45.825,45.8566,45.8124,45.8502,136700.0
2013-01-08 11:00:00,72.61,72.67,72.58,72.66,61000.0,45.8566,45.8945,45.8376,45.8881,61000.0
2013-01-08 11:05:00,72.67,72.69,72.57,72.57,58100.0,45.8945,45.9071,45.8313,45.8313,58100.0
2013-01-08 11:10:00,72.58,72.66,72.57,72.66,63100.0,45.8376,45.8881,45.8313,45.8881,63100.0
2013-01-08 11:15:00,72.67,72.7,72.67,72.68,208800.0,45.8945,45.9134,45.8945,45.9008,208800.0
2013-01-08 11:20:00,72.68,72.73,72.66,72.72,160200.0,45.9008,45.9323,45.8881,45.926,160200.0
2013-01-08 11:25:00,72.73,72.74,72.7,72.73,53300.0,45.9323,45.9387,45.9134,45.9323,53300.0
2013-01-08 11:30:00,72.74,72.77,72.71,72.77,41300.0,45.9387,45.9576,45.9197,45.9576,41300.0
2013-01-08 11:35:00,72.79,72.82,72.74,72.81,85100.0,45.9702,45.9892,45.9387,45.9829,85100.0
2013-01-08 11:40:00,72.81,72.84,72.78,72.84,98600.0,45.9829,46.0018,45.9639,46.0018,98600.0
2013-01-08 11:45:00,72.85,72.86,72.82,72.83,93500.0,46.0081,46.0144,45.9892,45.9955,93500.0
2013-01-08 11:50:00,72.83,72.84,72.77,72.77,106700.0,45.9955,46.0018,45.9576,45.9576,106700.0
2013-01-08 11:55:00,72.78,72.82,72.78,72.79,55700.0,45.9639,45.9892,45.9639,45.9702,55700.0
2013-01-08 12:00:00,72.8,72.81,72.76,72.78,44000.0,45.9766,45.9829,45.9513,45.9639,44000.0
2013-01-08 12:05:00,72.79,72.79,72.75,72.76,30400.0,45.9702,45.9702,45.945,45.9513,30400.0
2013-01-08 12:10:00,72.76,72.81,72.76,72.79,95900.0,45.9513,45.9829,45.9513,45.9702,95900.0
2013-01-08 12:15:00,72.8,72.81,72.79,72.81,56600.0,45.9766,45.9829,45.9702,45.9829,56600.0
2013-01-08 12:20:00,72.81,72.83,72.8,72.81,22200.0,45.9829,45.9955,45.9766,45.9829,22200.0
2013-01-08 12:25:00,72.8,72.8,72.77,72.78,17400.0,45.9766,45.9766,45.9576,45.9639,17400.0
2013-01-08 12:30:00,72.78,72.83,72.78,72.82,26800.0,45.9639,45.9955,45.9639,45.9892,26800.0
2013-01-08 12:35:00,72.82,72.83,72.77,72.78,38400.0,45.9892,45.9955,45.9576,45.9639,38400.0
2013-01-08 12:40:00,72.79,72.83,72.79,72.83,11100.0,45.9702,45.9955,45.9702,45.9955,11100.0
2013-01-08 12:45:00,72.82,72.83,72.81,72.81,27300.0,45.9892,45.9955,45.9829,45.9829,27300.0
2013-01-08 12:50:00,72.81,72.83,72.8,72.83,23200.0,45.9829,45.9955,45.9766,45.9955,23200.0
2013-01-08 12:55:00,72.84,72.84,72.79,72.8,19200.0,46.0018,46.0018,45.9702,45.9766,19200.0
2013-01-08 13:00:00,72.8,72.88,72.8,72.88,49700.0,45.9766,46.0271,45.9766,46.0271,49700.0
2013-01-08 13:05:00,72.89,72.9,72.88,72.88,11500.0,46.0334,46.0397,46.0271,46.0271,11500.0
2013-01-08 13:10:00,72.88,72.88,72.84,72.85,57800.0,46.0271,46.0271,46.0018,46.0081,57800.0
2013-01-08 13:15:00,72.85,72.9,72.85,72.86,33100.0,46.0081,46.0397,46.0081,46.0144,33100.0
2013-01-08 13:20:00,72.87,72.9,72.85,72.86,22700.0,46.0208,46.0397,46.0081,46.0144,22700.0
2013-01-08 13:25:00,72.86,72.88,72.85,72.87,15900.0,46.0144,46.0271,46.0081,46.0208,15900.0
2013-01-08 13:30:00,72.87,72.91,72.86,72.89,28000.0,46.0208,46.046,46.0144,46.0334,28000.0
2013-01-08 13:35:00,72.89,72.9,72.84,72.86,29900.0,46.0334,46.0397,46.0018,46.0144,29900.0
2013-01-08 13:40:00,72.86,72.86,72.83,72.85,43900.0,46.0144,46.0144,45.9955,46.0081,43900.0
2013-01-08 13:45:00,72.85,72.85,72.82,72.83,19900.0,46.0081,46.0081,45.9892,45.9955,19900.0
2013-01-08 13:50:00,72.82,72.82,72.78,72.79,34400.0,45.9892,45.9892,45.9639,45.9702,34400.0
2013-01-08 13:55:00,72.79,72.81,72.78,72.79,93100.0,45.9702,45.9829,45.9639,45.9702,93100.0
2013-01-08 14:00:00,72.8,72.85,72.78,72.83,194300.0,45.9766,46.0081,45.9639,45.9955,194300.0
2013-01-08 14:05:00,72.84,72.85,72.81,72.81,52900.0,46.0018,46.0081,45.9829,45.9829,52900.0
2013-01-08 14:10:00,72.81,72.84,72.8,72.84,46100.0,45.9829,46.0018,45.9766,46.0018,46100.0
2013-01-08 14:15:00,72.84,72.84,72.82,72.83,30800.0,46.0018,46.0018,45.9892,45.9955,30800.0
2013-01-08 14:20:00,72.82,72.82,72.79,72.8,36100.0,45.9892,45.9892,45.9702,45.9766,36100.0
2013-01-08 14:25:00,72.8,72.84,72.79,72.82,47200.0,45.9766,46.0018,45.9702,45.9892,47200.0
2013-01-08 14:30:00,72.83,72.84,72.79,72.79,40300.0,45.9955,46.0018,45.9702,45.9702,40300.0
2013-01-08 14:35:00,72.79,72.79,72.76,72.78,41300.0,45.9702,45.9702,45.9513,45.9639,41300.0
2013-01-08 14:40:00,72.79,72.82,72.78,72.79,27900.0,45.9702,45.9892,45.9639,45.9702,27900.0
2013-01-08 14:45:00,72.79,72.84,72.79,72.82,59700.0,45.9702,46.0018,45.9702,45.9892,59700.0
2013-01-08 14:50:00,72.83,72.84,72.81,72.83,27500.0,45.9955,46.0018,45.9829,45.9955,27500.0
2013-01-08 14:55:00,72.83,72.84,72.8,72.8,26200.0,45.9955,46.0018,45.9766,45.9766,26200.0
2013-01-08 15:00:00,72.81,72.89,72.8,72.88,42200.0,45.9829,46.0334,45.9766,46.0271,42200.0
2013-01-08 15:05:00,72.88,72.9,72.85,72.9,92100.0,46.0271,46.0397,46.0081,46.0397,92100.0
2013-01-08 15:10:00,72.9,72.93,72.88,72.91,69600.0,46.0397,46.0587,46.0271,46.046,69600.0
2013-01-08 15:15:00,72.92,72.93,72.88,72.9,41900.0,46.0523,46.0587,46.0271,46.0397,41900.0
2013-01-08 15:20:00,72.9,72.97,72.9,72.92,53600.0,46.0397,46.0839,46.0397,46.0523,53600.0
2013-01-08 15:25:00,72.92,72.97,72.92,72.96,64900.0,46.0523,46.0839,46.0523,46.0776,64900.0
2013-01-08 15:30:00,72.96,72.98,72.94,72.97,58700.0,46.0776,46.0902,46.065,46.0839,58700.0
2013-01-08 15:35:00,72.97,72.97,72.86,72.89,73500.0,46.0839,46.0839,46.0144,46.0334,73500.0
2013-01-08 15:40:00,72.89,72.91,72.84,72.9,178600.0,46.0334,46.046,46.0018,46.0397,178600.0
2013-01-08 15:45:00,72.9,72.91,72.85,72.89,188600.0,46.0397,46.046,46.0081,46.0334,188600.0
2013-01-08 15:50:00,72.89,73.03,72.88,73.0,475800.0,46.0334,46.1218,46.0271,46.1029,475800.0
2013-01-08 15:55:00,73.0,73.03,72.96,72.99,398200.0,46.1029,46.1218,46.0776,46.0965,398200.0
2013-01-09 09:30:00,73.19,73.28,73.11,73.13,122300.0,46.2229,46.2797,46.1723,46.185,122300.0
2013-01-09 09:35:00,73.13,73.18,73.02,73.03,132100.0,46.185,46.2165,46.1155,46.1218,132100.0
2013-01-09 09:40:00,73.03,73.04,72.91,72.92,183300.0,46.1218,46.1281,46.046,46.0523,183300.0
2013-01-09 09:45:00,72.92,73.06,72.91,73.04,92200.0,46.0523,46.1408,46.046,46.1281,92200.0
2013-01-09 09:50:00,73.05,73.16,73.03,73.14,111900.0,46.1344,46.2039,46.1218,46.1913,111900.0
2013-01-09 09:55:00,73.13,73.16,73.11,73.15,85500.0,46.185,46.2039,46.1723,46.1976,85500.0
2013-01-09 10:00:00,73.15,73.2,73.15,73.16,129600.0,46.1976,46.2292,46.1976,46.2039,129600.0
2013-01-09 10:05:00,73.16,73.17,73.01,73.08,121000.0,46.2039,46.2102,46.1092,46.1534,121000.0
2013-01-09 10:10:00,73.09,73.09,73.03,73.04,121400.0,46.1597,46.1597,46.1218,46.1281,121400.0
2013-01-09 10:15:00,73.05,73.1,73.01,73.07,118300.0,46.1344,46.166,46.1092,46.1471,118300.0
2013-01-09 10:20:00,73.08,73.09,72.98,72.99,159700.0,46.1534,46.1597,46.0902,46.0965,159700.0
2013-01-09 10:25:00,72.98,72.99,72.93,72.98,122500.0,46.0902,46.0965,46.0587,46.0902,122500.0
2013-01-09 10:30:00,72.97,72.97,72.79,72.79,145700.0,46.0839,46.0839,45.9702,45.9702,145700.0
2013-01-09 10:35:00,72.78,72.82,72.74,72.77,156700.0,45.9639,45.9892,45.9387,45.9576,156700.0
2013-01-09 10:40:00,72.77,72.77,72.67,72.7,51900.0,45.9576,45.9576,45.8945,45.9134,51900.0
2013-01-09 10:45:00,72.7,72.7,72.6,72.64,150200.0,45.9134,45.9134,45.8502,45.8755,150200.0
2013-01-09 10:50:00,72.65,72.75,72.64,72.75,56400.0,45.8818,45.945,45.8755,45.945,56400.0
2013-01-09 10:55:00,72.74,72.77,72.7,72.76,89100.0,45.9387,45.9576,45.9134,45.9513,89100.0
2013-01-09 11:00:00,72.75,72.77,72.73,72.76,32800.0,45.945,45.9576,45.9323,45.9513,32800.0
2013-01-09 11:05:00,72.77,72.8,72.77,72.78,28600.0,45.9576,45.9766,45.9576,45.9639,28600.0
2013-01-09 11:10:00,72.78,72.79,72.71,72.73,34000.0,45.9639,45.9702,45.9197,45.9323,34000.0
2013-01-09 11:15:00,72.74,72.78,72.73,72.77,90800.0,45.9387,45.9639,45.9323,45.9576,90800.0
2013-01-09 11:20:00,72.77,72.77,72.69,72.7,53300.0,45.9576,45.9576,45.9071,45.9134,53300.0
2013-01-09 11:25:00,72.7,72.79,72.69,72.78,67400.0,45.9134,45.9702,45.9071,45.9639,67400.0
2013-01-09 11:30:00,72.78,72.84,72.78,72.81,75600.0,45.9639,46.0018,45.9639,45.9829,75600.0
2013-01-09 11:35:00,72.81,72.81,72.77,72.79,20400.0,45.9829,45.9829,45.9576,45.9702,20400.0
2013-01-09 11:40:00,72.78,72.82,72.78,72.79,46000.0,45.9639,45.9892,45.9639,45.9702,46000.0
2013-01-09 11:45:00,72.79,72.86,72.79,72.85,57400.0,45.9702,46.0144,45.9702,46.0081,57400.0
2013-01-09 11:50:00,72.85,72.86,72.75,72.77,106200.0,46.0081,46.0144,45.945,45.9576,106200.0
2013-01-09 11:55:00,72.78,72.83,72.78,72.83,23300.0,45.9639,45.9955,45.9639,45.9955,23300.0
2013-01-09 12:00:00,72.84,72.85,72.8,72.83,71100.0,46.0018,46.0081,45.9766,45.9955,71100.0
2013-01-09 12:05:00,72.83,72.85,72.78,72.82,67800.0,45.9955,46.0081,45.9639,45.9892,67800.0
2013-01-09 12:10:00,72.83,72.85,72.79,72.79,84100.0,45.9955,46.0081,45.9702,45.9702,84100.0
2013-01-09 12:15:00,72.79,72.79,72.74,72.75,114400.0,45.9702,45.9702,45.9387,45.945,114400.0
2013-01-09 12:20:00,72.76,72.76,72.7,72.72,533600.0,45.9513,45.9513,45.9134,45.926,533600.0
2013-01-09 12:25:00,72.72,72.74,72.71,72.73,73400.0,45.926,45.9387,45.9197,45.9323,73400.0
2013-01-09 12:30:00,72.73,72.74,72.67,72.71,60600.0,45.9323,45.9387,45.8945,45.9197,60600.0
2013-01-09 12:35:00,72.7,72.71,72.64,72.66,25000.0,45.9134,45.9197,45.8755,45.8881,25000.0
2013-01-09 12:40:00,72.66,72.66,72.58,72.58,69700.0,45.8881,45.8881,45.8376,45.8376,69700.0
2013-01-09 12:45:00,72.58,72.64,72.55,72.62,81200.0,45.8376,45.8755,45.8187,45.8629,81200.0
2013-01-09 12:50:00,72.62,72.63,72.55,72.59,99200.0,45.8629,45.8692,45.8187,45.8439,99200.0
2013-01-09 12:55:00,72.59,72.65,72.56,72.65,36900.0,45.8439,45.8818,45.825,45.8818,36900.0
2013-01-09 13:00:00,72.64,72.68,72.63,72.66,32100.0,45.8755,45.9008,45.8692,45.8881,32100.0
2013-01-09 13:05:00,72.67,72.68,72.63,72.64,29800.0,45.8945,45.9008,45.8692,45.8755,29800.0
2013-01-09 13:10:00,72.64,72.65,72.59,72.59,27000.0,45.8755,45.8818,45.8439,45.8439,27000.0
2013-01-09 13:15:00,72.59,72.68,72.59,72.67,46400.0,45.8439,45.9008,45.8439,45.8945,46400.0
2013-01-09 13:20:00,72.67,72.7,72.67,72.68,78200.0,45.8945,45.9134,45.8945,45.9008,78200.0
2013-01-09 13:25:00,72.68,72.69,72.66,72.67,59200.0,45.9008,45.9071,45.8881,45.8945,59200.0
2013-01-09 13:30:00,72.68,72.71,72.67,72.69,40400.0,45.9008,45.9197,45.8945,45.9071,40400.0
2013-01-09 13:35:00,72.69,72.7,72.64,72.7,53500.0,45.9071,45.9134,45.8755,45.9134,53500.0
2013-01-09 13:40:00,72.7,72.71,72.68,72.7,32500.0,45.9134,45.9197,45.9008,45.9134,32500.0
2013-01-09 13:45:00,72.71,72.73,72.69,72.72,25200.0,45.9197,45.9323,45.9071,45.926,25200.0
2013-01-09 13:50:00,72.72,72.72,72.7,72.7,59800.0,45.926,45.926,45.9134,45.9134,59800.0
2013-01-09 13:55:00,72.7,72.72,72.67,72.69,35500.0,45.9134,45.926,45.8945,45.9071,35500.0
2013-01-09 14:00:00,72.69,72.72,72.66,72.72,38700.0,45.9071,45.926,45.8881,45.926,38700.0
2013-01-09 14:05:00,72.73,72.73,72.69,72.69,41800.0,45.9323,45.9323,45.9071,45.9071,41800.0
2013-01-09 14:10:00,72.68,72.7,72.66,72.68,51500.0,45.9008,45.9134,45.8881,45.9008,51500.0
2013-01-09 14:15:00,72.68,72.72,72.66,72.66,46900.0,45.9008,45.926,45.8881,45.8881,46900.0
2013-01-09 14:20:00,72.66,72.68,72.62,72.63,134900.0,45.8881,45.9008,45.8629,45.8692,134900.0
2013-01-09 14:25:00,72.62,72.65,72.62,72.65,39700.0,45.8629,45.8818,45.8629,45.8818,39700.0
2013-01-09 14:30:00,72.66,72.74,72.66,72.73,48900.0,45.8881,45.9387,45.8881,45.9323,48900.0
2013-01-09 14:35:00,72.73,72.76,72.67,72.71,49800.0,45.9323,45.9513,45.8945,45.9197,49800.0
2013-01-09 14:40:00,72.71,72.72,72.67,72.67,64600.0,45.9197,45.926,45.8945,45.8945,64600.0
2013-01-09 14:45:00,72.68,72.71,72.63,72.65,56600.0,45.9008,45.9197,45.8692,45.8818,56600.0
2013-01-09 14:50:00,72.64,72.67,72.59,72.61,77700.0,45.8755,45.8945,45.8439,45.8566,77700.0
2013-01-09 14:55:00,72.61,72.64,72.59,72.62,47700.0,45.8566,45.8755,45.8439,45.8629,47700.0
2013-01-09 15:00:00,72.61,72.65,72.58,72.63,46100.0,45.8566,45.8818,45.8376,45.8692,46100.0
2013-01-09 15:05:00,72.63,72.64,72.59,72.62,31400.0,45.8692,45.8755,45.8439,45.8629,31400.0
2013-01-09 15:10:00,72.61,72.73,72.59,72.73,54500.0,45.8566,45.9323,45.8439,45.9323,54500.0
2013-01-09 15:15:00,72.73,72.75,72.68,72.69,76600.0,45.9323,45.945,45.9008,45.9071,76600.0
2013-01-09 15:20:00,72.68,72.77,72.68,72.73,102200.0,45.9008,45.9576,45.9008,45.9323,102200.0
2013-01-09 15:25:00,72.73,72.76,72.72,72.76,32700.0,45.9323,45.9513,45.926,45.9513,32700.0
2013-01-09 15:30:00,72.76,72.77,72.68,72.69,56900.0,45.9513,45.9576,45.9008,45.9071,56900.0
2013-01-09 15:35:00,72.69,72.75,72.69,72.73,130900.0,45.9071,45.945,45.9071,45.9323,130900.0
2013-01-09 15:40:00,72.73,72.76,72.71,72.76,146200.0,45.9323,45.9513,45.9197,45.9513,146200.0
2013-01-09 15:45:00,72.77,72.81,72.76,72.77,242300.0,45.9576,45.9829,45.9513,45.9576,242300.0
2013-01-09 15:50:00,72.76,72.84,72.76,72.77,237000.0,45.9513,46.0018,45.9513,45.9576,237000.0
2013-01-09 15:55:00,72.78,72.85,72.77,72.83,436200.0,45.9639,46.0081,45.9576,45.9955,436200.0
2013-01-10 09:30:00,73.46,73.47,73.28,73.3,175100.0,46.3934,46.3997,46.2797,46.2923,175100.0
2013-01-10 09:35:00,73.29,73.33,73.25,73.27,106800.0,46.286,46.3113,46.2607,46.2734,106800.0
2013-01-10 09:40:00,73.26,73.29,73.14,73.2,103100.0,46.2671,46.286,46.1913,46.2292,103100.0
2013-01-10 09:45:00,73.21,73.25,73.16,73.21,74000.0,46.2355,46.2607,46.2039,46.2355,74000.0
2013-01-10 09:50:00,73.2,73.2,73.14,73.16,43000.0,46.2292,46.2292,46.1913,46.2039,43000.0
2013-01-10 09:55:00,73.17,73.2,73.13,73.16,90700.0,46.2102,46.2292,46.185,46.2039,90700.0
2013-01-10 10:00:00,73.16,73.17,73.07,73.15,77300.0,46.2039,46.2102,46.1471,46.1976,77300.0
2013-01-10 10:05:00,73.17,73.24,73.15,73.23,72800.0,46.2102,46.2544,46.1976,46.2481,72800.0
2013-01-10 10:10:00,73.24,73.28,73.22,73.25,287500.0,46.2544,46.2797,46.2418,46.2607,287500.0
2013-01-10 10:15:00,73.24,73.24,73.16,73.24,95100.0,46.2544,46.2544,46.2039,46.2544,95100.0
2013-01-10 10:20:00,73.25,73.26,73.21,73.24,89600.0,46.2607,46.2671,46.2355,46.2544,89600.0
2013-01-10 10:25:00,73.25,73.26,73.19,73.2,72300.0,46.2607,46.2671,46.2229,46.2292,72300.0
2013-01-10 10:30:00,73.22,73.24,73.09,73.2,259400.0,46.2418,46.2544,46.1597,46.2292,259400.0
2013-01-10 10:35:00,73.19,73.19,73.07,73.16,77300.0,46.2229,46.2229,46.1471,46.2039,77300.0
2013-01-10 10:40:00,73.15,73.25,73.11,73.23,85000.0,46.1976,46.2607,46.1723,46.2481,85000.0
2013-01-10 10:45:00,73.23,73.24,73.13,73.18,82300.0,46.2481,46.2544,46.185,46.2165,82300.0
2013-01-10 10:50:00,73.17,73.25,73.16,73.2,58900.0,46.2102,46.2607,46.2039,46.2292,58900.0
2013-01-10 10:55:00,73.18,73.18,73.07,73.08,86900.0,46.2165,46.2165,46.1471,46.1534,86900.0
2013-01-10 11:00:00,73.08,73.18,73.06,73.16,118800.0,46.1534,46.2165,46.1408,46.2039,118800.0
2013-01-10 11:05:00,73.16,73.19,73.13,73.17,57300.0,46.2039,46.2229,46.185,46.2102,57300.0
2013-01-10 11:10:00,73.17,73.18,73.08,73.1,115500.0,46.2102,46.2165,46.1534,46.166,115500.0
2013-01-10 11:15:00,73.1,73.14,73.1,73.12,81400.0,46.166,46.1913,46.166,46.1786,81400.0
2013-01-10 11:20:00,73.13,73.14,73.09,73.12,46300.0,46.185,46.1913,46.1597,46.1786,46300.0
2013-01-10 11:25:00,73.13,73.18,73.12,73.16,50000.0,46.185,46.2165,46.1786,46.2039,50000.0
2013-01-10 11:30:00,73.15,73.2,73.15,73.18,147900.0,46.1976,46.2292,46.1976,46.2165,147900.0
2013-01-10 11:35:00,73.18,73.21,73.16,73.16,36000.0,46.2165,46.2355,46.2039,46.2039,36000.0
2013-01-10 11:40:00,73.17,73.17,73.11,73.16,153400.0,46.2102,46.2102,46.1723,46.2039,153400.0
2013-01-10 11:45:00,73.16,73.17,73.14,73.15,33200.0,46.2039,46.2102,46.1913,46.1976,33200.0
2013-01-10 11:50:00,73.15,73.18,73.15,73.17,60300.0,46.1976,46.2165,46.1976,46.2102,60300.0
2013-01-10 11:55:00,73.18,73.22,73.16,73.2,78400.0,46.2165,46.2418,46.2039,46.2292,78400.0
2013-01-10 12:00:00,73.2,73.23,73.18,73.23,62500.0,46.2292,46.2481,46.2165,46.2481,62500.0
2013-01-10 12:05:00,73.22,73.27,73.21,73.26,34000.0,46.2418,46.2734,46.2355,46.2671,34000.0
2013-01-10 12:10:00,73.27,73.32,73.26,73.31,61400.0,46.2734,46.305,46.2671,46.2986,61400.0
2013-01-10 12:15:00,73.29,73.32,73.26,73.32,34400.0,46.286,46.305,46.2671,46.305,34400.0
2013-01-10 12:20:00,73.31,73.32,73.25,73.27,75100.0,46.2986,46.305,46.2607,46.2734,75100.0
2013-01-10 12:25:00,73.27,73.29,73.26,73.28,25600.0,46.2734,46.286,46.2671,46.2797,25600.0
2013-01-10 12:30:00,73.28,73.31,73.28,73.3,41700.0,46.2797,46.2986,46.2797,46.2923,41700.0
2013-01-10 12:35:00,73.3,73.31,73.28,73.3,41300.0,46.2923,46.2986,46.2797,46.2923,41300.0
2013-01-10 12:40:00,73.3,73.31,73.26,73.27,38800.0,46.2923,46.2986,46.2671,46.2734,38800.0
2013-01-10 12:45:00,73.27,73.31,73.26,73.3,98400.0,46.2734,46.2986,46.2671,46.2923,98400.0
2013-01-10 12:50:00,73.31,73.31,73.27,73.3,80300.0,46.2986,46.2986,46.2734,46.2923,80300.0
2013-01-10 12:55:00,73.3,73.39,73.29,73.38,168200.0,46.2923,46.3492,46.286,46.3429,168200.0
2013-01-10 13:00:00,73.39,73.4,73.32,73.32,173000.0,46.3492,46.3555,46.305,46.305,173000.0
2013-01-10 13:05:00,73.33,73.37,73.3,73.3,69100.0,46.3113,46.3365,46.2923,46.2923,69100.0
2013-01-10 13:10:00,73.31,73.32,73.28,73.28,34600.0,46.2986,46.305,46.2797,46.2797,34600.0
2013-01-10 13:15:00,73.28,73.29,73.26,73.29,50200.0,46.2797,46.286,46.2671,46.286,50200.0
2013-01-10 13:20:00,73.29,73.32,73.29,73.3,52100.0,46.286,46.305,46.286,46.2923,52100.0
2013-01-10 13:25:00,73.3,73.31,73.26,73.26,66500.0,46.2923,46.2986,46.2671,46.2671,66500.0
2013-01-10 13:30:00,73.26,73.31,73.25,73.31,51700.0,46.2671,46.2986,46.2607,46.2986,51700.0
2013-01-10 13:35:00,73.3,73.3,73.23,73.24,56500.0,46.2923,46.2923,46.2481,46.2544,56500.0
2013-01-10 13:40:00,73.25,73.27,73.23,73.24,122800.0,46.2607,46.2734,46.2481,46.2544,122800.0
2013-01-10 13:45:00,73.23,73.28,73.23,73.27,47100.0,46.2481,46.2797,46.2481,46.2734,47100.0
2013-01-10 13:50:00,73.27,73.29,73.25,73.27,79800.0,46.2734,46.286,46.2607,46.2734,79800.0
2013-01-10 13:55:00,73.26,73.36,73.26,73.32,72100.0,46.2671,46.3302,46.2671,46.305,72100.0
2013-01-10 14:00:00,73.33,73.35,73.31,73.33,27300.0,46.3113,46.3239,46.2986,46.3113,27300.0
2013-01-10 14:05:00,73.34,73.36,73.33,73.34,23000.0,46.3176,46.3302,46.3113,46.3176,23000.0
2013-01-10 14:10:00,73.34,73.37,73.32,73.32,77900.0,46.3176,46.3365,46.305,46.305,77900.0
2013-01-10 14:15:00,73.32,73.37,73.31,73.34,37000.0,46.305,46.3365,46.2986,46.3176,37000.0
2013-01-10 14:20:00,73.35,73.38,73.34,73.34,59300.0,46.3239,46.3429,46.3176,46.3176,59300.0
2013-01-10 14:25:00,73.35,73.36,73.32,73.34,137800.0,46.3239,46.3302,46.305,46.3176,137800.0
2013-01-10 14:30:00,73.34,73.35,73.32,73.35,39600.0,46.3176,46.3239,46.305,46.3239,39600.0
2013-01-10 14:35:00,73.35,73.39,73.34,73.38,50700.0,46.3239,46.3492,46.3176,46.3429,50700.0
2013-01-10 14:40:00,73.38,73.44,73.37,73.43,50900.0,46.3429,46.3807,46.3365,46.3744,50900.0
2013-01-10 14:45:00,73.42,73.44,73.4,73.42,35700.0,46.3681,46.3807,46.3555,46.3681,35700.0
2013-01-10 14:50:00,73.41,73.51,73.41,73.47,179700.0,46.3618,46.425,46.3618,46.3997,179700.0
2013-01-10 14:55:00,73.47,73.51,73.47,73.5,91200.0,46.3997,46.425,46.3997,46.4186,91200.0
2013-01-10 15:00:00,73.5,73.55,73.5,73.54,131400.0,46.4186,46.4502,46.4186,46.4439,131400.0
2013-01-10 15:05:00,73.55,73.56,73.51,73.54,147500.0,46.4502,46.4565,46.425,46.4439,147500.0
2013-01-10 15:10:00,73.54,73.56,73.51,73.56,119600.0,46.4439,46.4565,46.425,46.4565,119600.0
2013-01-10 15:15:00,73.56,73.57,73.52,73.57,46100.0,46.4565,46.4628,46.4313,46.4628,46100.0
2013-01-10 15:20:00,73.56,73.62,73.56,73.59,153900.0,46.4565,46.4944,46.4565,46.4755,153900.0
2013-01-10 15:25:00,73.58,73.58,73.52,73.56,122700.0,46.4692,46.4692,46.4313,46.4565,122700.0
2013-01-10 15:30:00,73.56,73.59,73.55,73.55,91300.0,46.4565,46.4755,46.4502,46.4502,91300.0
2013-01-10 15:35:00,73.55,73.57,73.53,73.56,67200.0,46.4502,46.4628,46.4376,46.4565,67200.0
2013-01-10 15:40:00,73.55,73.59,73.54,73.58,247600.0,46.4502,46.4755,46.4439,46.4692,247600.0
2013-01-10 15:45:00,73.59,73.65,73.59,73.65,330500.0,46.4755,46.5134,46.4755,46.5134,330500.0
2013-01-10 15:50:00,73.64,73.65,73.58,73.59,321000.0,46.5071,46.5134,46.4692,46.4755,321000.0
2013-01-10 15:55:00,73.59,73.59,73.48,73.54,648400.0,46.4755,46.4755,46.406,46.4439,648400.0
2013-01-11 09:30:00,73.6,73.69,73.51,73.65,118200.0,46.4818,46.5386,46.425,46.5134,118200.0
2013-01-11 09:35:00,73.66,73.72,73.57,73.57,102600.0,46.5197,46.5576,46.4628,46.4628,102600.0
2013-01-11 09:40:00,73.58,73.6,73.53,73.59,92700.0,46.4692,46.4818,46.4376,46.4755,92700.0
2013-01-11 09:45:00,73.59,73.61,73.34,73.41,124700.0,46.4755,46.4881,46.3176,46.3618,124700.0
2013-01-11 09:50:00,73.41,73.46,73.38,73.42,153200.0,46.3618,46.3934,46.3429,46.3681,153200.0
2013-01-11 09:55:00,73.42,73.48,73.41,73.46,119200.0,46.3681,46.406,46.3618,46.3934,119200.0
2013-01-11 10:00:00,73.47,73.57,73.46,73.57,70400.0,46.3997,46.4628,46.3934,46.4628,70400.0
2013-01-11 10:05:00,73.57,73.57,73.47,73.49,86300.0,46.4628,46.4628,46.3997,46.4123,86300.0
2013-01-11 10:10:00,73.48,73.55,73.48,73.52,91200.0,46.406,46.4502,46.406,46.4313,91200.0
2013-01-11 10:15:00,73.5,73.52,73.48,73.48,71800.0,46.4186,46.4313,46.406,46.406,71800.0
2013-01-11 10:20:00,73.47,73.47,73.41,73.42,69100.0,46.3997,46.3997,46.3618,46.3681,69100.0
2013-01-11 10:25:00,73.42,73.5,73.42,73.49,80500.0,46.3681,46.4186,46.3681,46.4123,80500.0
2013-01-11 10:30:00,73.48,73.49,73.43,73.44,107800.0,46.406,46.4123,46.3744,46.3807,107800.0
2013-01-11 10:35:00,73.44,73.5,73.43,73.49,32900.0,46.3807,46.4186,46.3744,46.4123,32900.0
2013-01-11 10:40:00,73.5,73.52,73.47,73.5,37100.0,46.4186,46.4313,46.3997,46.4186,37100.0
2013-01-11 10:45:00,73.51,73.51,73.42,73.48,70000.0,46.425,46.425,46.3681,46.406,70000.0
2013-01-11 10:50:00,73.48,73.48,73.42,73.42,106400.0,46.406,46.406,46.3681,46.3681,106400.0
2013-01-11 10:55:00,73.42,73.44,73.37,73.41,102400.0,46.3681,46.3807,46.3365,46.3618,102400.0
2013-01-11 11:00:00,73.41,73.48,73.41,73.47,42100.0,46.3618,46.406,46.3618,46.3997,42100.0
2013-01-11 11:05:00,73.47,73.52,73.42,73.43,81900.0,46.3997,46.4313,46.3681,46.3744,81900.0
2013-01-11 11:10:00,73.44,73.46,73.42,73.45,31500.0,46.3807,46.3934,46.3681,46.3871,31500.0
2013-01-11 11:15:00,73.45,73.49,73.44,73.45,29900.0,46.3871,46.4123,46.3807,46.3871,29900.0
2013-01-11 11:20:00,73.46,73.49,73.45,73.47,73000.0,46.3934,46.4123,46.3871,46.3997,73000.0
2013-01-11 11:25:00,73.46,73.46,73.38,73.38,148900.0,46.3934,46.3934,46.3429,46.3429,148900.0
2013-01-11 11:30:00,73.39,73.46,73.39,73.45,26900.0,46.3492,46.3934,46.3492,46.3871,26900.0
2013-01-11 11:35:00,73.45,73.45,73.41,73.44,47700.0,46.3871,46.3871,46.3618,46.3807,47700.0
2013-01-11 11:40:00,73.45,73.48,73.45,73.47,43300.0,46.3871,46.406,46.3871,46.3997,43300.0
2013-01-11 11:45:00,73.46,73.46,73.42,73.44,33100.0,46.3934,46.3934,46.3681,46.3807,33100.0
2013-01-11 11:50:00,73.44,73.48,73.43,73.46,49500.0,46.3807,46.406,46.3744,46.3934,49500.0
2013-01-11 11:55:00,73.46,73.49,73.46,73.48,50300.0,46.3934,46.4123,46.3934,46.406,50300.0
2013-01-11 12:00:00,73.49,73.51,73.49,73.5,10800.0,46.4123,46.425,46.4123,46.4186,10800.0
2013-01-11 12:05:00,73.5,73.53,73.49,73.53,10400.0,46.4186,46.4376,46.4123,46.4376,10400.0
2013-01-11 12:10:00,73.53,73.55,73.52,73.53,33500.0,46.4376,46.4502,46.4313,46.4376,33500.0
2013-01-11 12:15:00,73.52,73.54,73.5,73.54,13600.0,46.4313,46.4439,46.4186,46.4439,13600.0
2013-01-11 12:20:00,73.54,73.55,73.51,73.54,28900.0,46.4439,46.4502,46.425,46.4439,28900.0
2013-01-11 12:25:00,73.54,73.55,73.49,73.49,48700.0,46.4439,46.4502,46.4123,46.4123,48700.0
2013-01-11 12:30:00,73.5,73.51,73.43,73.46,88500.0,46.4186,46.425,46.3744,46.3934,88500.0
2013-01-11 12:35:00,73.46,73.48,73.46,73.48,23700.0,46.3934,46.406,46.3934,46.406,23700.0
2013-01-11 12:40:00,73.49,73.51,73.49,73.51,9500.0,46.4123,46.425,46.4123,46.425,9500.0
2013-01-11 12:45:00,73.5,73.51,73.48,73.51,14200.0,46.4186,46.425,46.406,46.425,14200.0
2013-01-11 12:50:00,73.52,73.53,73.47,73.47,26900.0,46.4313,46.4376,46.3997,46.3997,26900.0
2013-01-11 12:55:00,73.47,73.49,73.45,73.47,17500.0,46.3997,46.4123,46.3871,46.3997,17500.0
2013-01-11 13:00:00,73.48,73.49,73.46,73.46,11700.0,46.406,46.4123,46.3934,46.3934,11700.0
2013-01-11 13:05:00,73.46,73.48,73.44,73.44,10500.0,46.3934,46.406,46.3807,46.3807,10500.0
2013-01-11 13:10:00,73.44,73.46,73.39,73.42,51300.0,46.3807,46.3934,46.3492,46.3681,51300.0
2013-01-11 13:15:00,73.42,73.43,73.39,73.41,44400.0,46.3681,46.3744,46.3492,46.3618,44400.0
2013-01-11 13:20:00,73.41,73.43,73.4,73.42,38600.0,46.3618,46.3744,46.3555,46.3681,38600.0
2013-01-11 13:25:00,73.41,73.44,73.41,73.43,61900.0,46.3618,46.3807,46.3618,46.3744,61900.0
2013-01-11 13:30:00,73.43,73.52,73.43,73.52,101500.0,46.3744,46.4313,46.3744,46.4313,101500.0
2013-01-11 13:35:00,73.52,73.55,73.52,73.54,28300.0,46.4313,46.4502,46.4313,46.4439,28300.0
2013-01-11 13:40:00,73.55,73.57,73.47,73.48,92200.0,46.4502,46.4628,46.3997,46.406,92200.0
2013-01-11 13:45:00,73.48,73.51,73.42,73.48,136300.0,46.406,46.425,46.3681,46.406,136300.0
2013-01-11 13:50:00,73.49,73.49,73.45,73.46,18900.0,46.4123,46.4123,46.3871,46.3934,18900.0
2013-01-11 13:55:00,73.46,73.47,73.42,73.42,11400.0,46.3934,46.3997,46.3681,46.3681,11400.0
2013-01-11 14:00:00,73.42,73.45,73.41,73.41,49500.0,46.3681,46.3871,46.3618,46.3618,49500.0
2013-01-11 14:05:00,73.41,73.46,73.4,73.44,40000.0,46.3618,46.3934,46.3555,46.3807,40000.0
2013-01-11 14:10:00,73.44,73.52,73.44,73.48,26100.0,46.3807,46.4313,46.3807,46.406,26100.0
2013-01-11 14:15:00,73.48,73.49,73.47,73.47,13300.0,46.406,46.4123,46.3997,46.3997,13300.0
2013-01-11 14:20:00,73.47,73.49,73.45,73.47,38400.0,46.3997,46.4123,46.3871,46.3997,38400.0
2013-01-11 14:25:00,73.48,73.5,73.48,73.49,10600.0,46.406,46.4186,46.406,46.4123,10600.0
2013-01-11 14:30:00,73.49,73.51,73.49,73.5,49500.0,46.4123,46.425,46.4123,46.4186,49500.0
2013-01-11 14:35:00,73.5,73.51,73.49,73.51,11900.0,46.4186,46.425,46.4123,46.425,11900.0
2013-01-11 14:40:00,73.51,73.51,73.47,73.48,24700.0,46.425,46.425,46.3997,46.406,24700.0
2013-01-11 14:45:00,73.47,73.51,73.47,73.49,38100.0,46.3997,46.425,46.3997,46.4123,38100.0
2013-01-11 14:50:00,73.49,73.51,73.48,73.49,22700.0,46.4123,46.425,46.406,46.4123,22700.0
2013-01-11 14:55:00,73.49,73.5,73.47,73.49,68500.0,46.4123,46.4186,46.3997,46.4123,68500.0
2013-01-11 15:00:00,73.49,73.49,73.44,73.46,54400.0,46.4123,46.4123,46.3807,46.3934,54400.0
2013-01-11 15:05:00,73.46,73.5,73.45,73.5,40500.0,46.3934,46.4186,46.3871,46.4186,40500.0
2013-01-11 15:10:00,73.49,73.53,73.48,73.51,62900.0,46.4123,46.4376,46.406,46.425,62900.0
2013-01-11 15:15:00,73.52,73.55,73.52,73.53,47300.0,46.4313,46.4502,46.4313,46.4376,47300.0
2013-01-11 15:20:00,73.54,73.63,73.53,73.59,121700.0,46.4439,46.5007,46.4376,46.4755,121700.0
2013-01-11 15:25:00,73.6,73.61,73.57,73.6,52000.0,46.4818,46.4881,46.4628,46.4818,52000.0
2013-01-11 15:30:00,73.61,73.61,73.57,73.59,38500.0,46.4881,46.4881,46.4628,46.4755,38500.0
2013-01-11 15:35:00,73.59,73.63,73.55,73.56,72400.0,46.4755,46.5007,46.4502,46.4565,72400.0
2013-01-11 15:40:00,73.56,73.64,73.56,73.64,87800.0,46.4565,46.5071,46.4565,46.5071,87800.0
2013-01-11 15:45:00,73.64,73.65,73.59,73.61,182200.0,46.5071,46.5134,46.4755,46.4881,182200.0
2013-01-11 15:50:00,73.62,73.66,73.61,73.63,389400.0,46.4944,46.5197,46.4881,46.5007,389400.0
2013-01-11 15:55:00,73.63,73.65,73.58,73.64,348500.0,46.5007,46.5134,46.4692,46.5071,348500.0
2013-01-14 09:30:00,73.65,73.83,73.57,73.76,195200.0,46.5134,46.627,46.4628,46.5828,195200.0
2013-01-14 09:35:00,73.76,73.78,73.74,73.77,154200.0,46.5828,46.5955,46.5702,46.5892,154200.0
2013-01-14 09:40:00,73.77,73.8,73.62,73.63,255500.0,46.5892,46.6081,46.4944,46.5007,255500.0
2013-01-14 09:45:00,73.64,73.69,73.58,73.61,99900.0,46.5071,46.5386,46.4692,46.4881,99900.0
2013-01-14 09:50:00,73.61,73.61,73.44,73.5,397300.0,46.4881,46.4881,46.3807,46.4186,397300.0
2013-01-14 09:55:00,73.5,73.59,73.5,73.56,446700.0,46.4186,46.4755,46.4186,46.4565,446700.0
2013-01-14 10:00:00,73.55,73.59,73.48,73.58,74600.0,46.4502,46.4755,46.406,46.4692,74600.0
2013-01-14 10:05:00,73.58,73.58,73.51,73.52,138600.0,46.4692,46.4692,46.425,46.4313,138600.0
2013-01-14 10:10:00,73.51,73.56,73.5,73.5,41200.0,46.425,46.4565,46.4186,46.4186,41200.0
2013-01-14 10:15:00,73.5,73.57,73.5,73.54,86400.0,46.4186,46.4628,46.4186,46.4439,86400.0
2013-01-14 10:20:00,73.54,73.55,73.42,73.42,144700.0,46.4439,46.4502,46.3681,46.3681,144700.0
2013-01-14 10:25:00,73.42,73.46,73.4,73.42,95900.0,46.3681,46.3934,46.3555,46.3681,95900.0
2013-01-14 10:30:00,73.42,73.49,73.41,73.42,142100.0,46.3681,46.4123,46.3618,46.3681,142100.0
2013-01-14 10:35:00,73.43,73.46,73.42,73.46,59400.0,46.3744,46.3934,46.3681,46.3934,59400.0
2013-01-14 10:40:00,73.46,73.53,73.44,73.53,52300.0,46.3934,46.4376,46.3807,46.4376,52300.0
2013-01-14 10:45:00,73.53,73.54,73.5,73.52,41700.0,46.4376,46.4439,46.4186,46.4313,41700.0
2013-01-14 10:50:00,73.52,73.52,73.42,73.45,37600.0,46.4313,46.4313,46.3681,46.3871,37600.0
2013-01-14 10:55:00,73.44,73.44,73.4,73.41,77400.0,46.3807,46.3807,46.3555,46.3618,77400.0
2013-01-14 11:00:00,73.41,73.5,73.41,73.49,48900.0,46.3618,46.4186,46.3618,46.4123,48900.0
2013-01-14 11:05:00,73.49,73.5,73.46,73.49,17900.0,46.4123,46.4186,46.3934,46.4123,17900.0
2013-01-14 11:10:00,73.49,73.52,73.49,73.5,22700.0,46.4123,46.4313,46.4123,46.4186,22700.0
2013-01-14 11:15:00,73.5,73.51,73.49,73.49,37600.0,46.4186,46.425,46.4123,46.4123,37600.0
2013-01-14 11:20:00,73.48,73.49,73.45,73.45,24100.0,46.406,46.4123,46.3871,46.3871,24100.0
2013-01-14 11:25:00,73.46,73.5,73.46,73.48,46500.0,46.3934,46.4186,46.3934,46.406,46500.0
2013-01-14 11:30:00,73.48,73.5,73.46,73.47,52700.0,46.406,46.4186,46.3934,46.3997,52700.0
2013-01-14 11:35:00,73.46,73.47,73.4,73.4,45500.0,46.3934,46.3997,46.3555,46.3555,45500.0
2013-01-14 11:40:00,73.4,73.41,73.36,73.39,52300.0,46.3555,46.3618,46.3302,46.3492,52300.0
2013-01-14 11:45:00,73.39,73.46,73.39,73.46,26500.0,46.3492,46.3934,46.3492,46.3934,26500.0
2013-01-14 11:50:00,73.45,73.46,73.44,73.44,16300.0,46.3871,46.3934,46.3807,46.3807,16300.0
2013-01-14 11:55:00,73.45,73.47,73.43,73.46,33900.0,46.3871,46.3997,46.3744,46.3934,33900.0
2013-01-14 12:00:00,73.46,73.51,73.46,73.49,34700.0,46.3934,46.425,46.3934,46.4123,34700.0
2013-01-14 12:05:00,73.5,73.51,73.48,73.48,24000.0,46.4186,46.425,46.406,46.406,24000.0
2013-01-14 12:10:00,73.48,73.49,73.46,73.49,27600.0,46.406,46.4123,46.3934,46.4123,27600.0
2013-01-14 12:15:00,73.5,73.51,73.45,73.45,45700.0,46.4186,46.425,46.3871,46.3871,45700.0
2013-01-14 12:20:00,73.46,73.49,73.44,73.47,64000.0,46.3934,46.4123,46.3807,46.3997,64000.0
2013-01-14 12:25:00,73.47,73.47,73.42,73.43,43300.0,46.3997,46.3997,46.3681,46.3744,43300.0
2013-01-14 12:30:00,73.43,73.44,73.42,73.43,22500.0,46.3744,46.3807,46.3681,46.3744,22500.0
2013-01-14 12:35:00,73.44,73.46,73.44,73.45,19600.0,46.3807,46.3934,46.3807,46.3871,19600.0
2013-01-14 12:40:00,73.45,73.46,73.43,73.45,53500.0,46.3871,46.3934,46.3744,46.3871,53500.0
2013-01-14 12:45:00,73.44,73.48,73.44,73.45,22900.0,46.3807,46.406,46.3807,46.3871,22900.0
2013-01-14 12:50:00,73.46,73.48,73.46,73.48,10800.0,46.3934,46.406,46.3934,46.406,10800.0
2013-01-14 12:55:00,73.48,73.48,73.45,73.46,15000.0,46.406,46.406,46.3871,46.3934,15000.0
2013-01-14 13:00:00,73.46,73.47,73.41,73.43,22800.0,46.3934,46.3997,46.3618,46.3744,22800.0
2013-01-14 13:05:00,73.43,73.45,73.42,73.43,9000.0,46.3744,46.3871,46.3681,46.3744,9000.0
2013-01-14 13:10:00,73.43,73.46,73.43,73.46,35900.0,46.3744,46.3934,46.3744,46.3934,35900.0
2013-01-14 13:15:00,73.46,73.48,73.43,73.48,53000.0,46.3934,46.406,46.3744,46.406,53000.0
2013-01-14 13:20:00,73.48,73.5,73.46,73.47,28500.0,46.406,46.4186,46.3934,46.3997,28500.0
2013-01-14 13:25:00,73.46,73.47,73.44,73.47,15900.0,46.3934,46.3997,46.3807,46.3997,15900.0
2013-01-14 13:30:00,73.47,73.47,73.43,73.45,16500.0,46.3997,46.3997,46.3744,46.3871,16500.0
2013-01-14 13:35:00,73.44,73.45,73.42,73.44,16300.0,46.3807,46.3871,46.3681,46.3807,16300.0
2013-01-14 13:40:00,73.44,73.46,73.43,73.45,17900.0,46.3807,46.3934,46.3744,46.3871,17900.0
2013-01-14 13:45:00,73.44,73.46,73.39,73.41,24000.0,46.3807,46.3934,46.3492,46.3618,24000.0
2013-01-14 13:50:00,73.41,73.41,73.4,73.41,9500.0,46.3618,46.3618,46.3555,46.3618,9500.0
2013-01-14 13:55:00,73.4,73.41,73.37,73.4,41400.0,46.3555,46.3618,46.3365,46.3555,41400.0
2013-01-14 14:00:00,73.4,73.49,73.37,73.49,38800.0,46.3555,46.4123,46.3365,46.4123,38800.0
2013-01-14 14:05:00,73.49,73.5,73.44,73.46,58200.0,46.4123,46.4186,46.3807,46.3934,58200.0
2013-01-14 14:10:00,73.45,73.49,73.43,73.43,23700.0,46.3871,46.4123,46.3744,46.3744,23700.0
2013-01-14 14:15:00,73.43,73.49,73.43,73.49,22200.0,46.3744,46.4123,46.3744,46.4123,22200.0
2013-01-14 14:20:00,73.49,73.52,73.48,73.52,42500.0,46.4123,46.4313,46.406,46.4313,42500.0
2013-01-14 14:25:00,73.52,73.56,73.52,73.54,37800.0,46.4313,46.4565,46.4313,46.4439,37800.0
2013-01-14 14:30:00,73.55,73.59,73.55,73.59,29000.0,46.4502,46.4755,46.4502,46.4755,29000.0
2013-01-14 14:35:00,73.59,73.59,73.56,73.56,31400.0,46.4755,46.4755,46.4565,46.4565,31400.0
2013-01-14 14:40:00,73.55,73.57,73.54,73.54,16300.0,46.4502,46.4628,46.4439,46.4439,16300.0
2013-01-14 14:45:00,73.53,73.53,73.48,73.51,60300.0,46.4376,46.4376,46.406,46.425,60300.0
2013-01-14 14:50:00,73.52,73.53,73.5,73.52,28100.0,46.4313,46.4376,46.4186,46.4313,28100.0
2013-01-14 14:55:00,73.51,73.53,73.5,73.52,25100.0,46.425,46.4376,46.4186,46.4313,25100.0
2013-01-14 15:00:00,73.53,73.54,73.53,73.54,15300.0,46.4376,46.4439,46.4376,46.4439,15300.0
2013-01-14 15:05:00,73.54,73.57,73.54,73.57,43200.0,46.4439,46.4628,46.4439,46.4628,43200.0
2013-01-14 15:10:00,73.56,73.57,73.55,73.55,29800.0,46.4565,46.4628,46.4502,46.4502,29800.0
2013-01-14 15:15:00,73.55,73.57,73.54,73.55,27100.0,46.4502,46.4628,46.4439,46.4502,27100.0
2013-01-14 15:20:00,73.56,73.58,73.55,73.56,59800.0,46.4565,46.4692,46.4502,46.4565,59800.0
2013-01-14 15:25:00,73.56,73.59,73.53,73.54,53200.0,46.4565,46.4755,46.4376,46.4439,53200.0
2013-01-14 15:30:00,73.54,73.55,73.5,73.51,90400.0,46.4439,46.4502,46.4186,46.425,90400.0
2013-01-14 15:35:00,73.5,73.51,73.44,73.48,117200.0,46.4186,46.425,46.3807,46.406,117200.0
2013-01-14 15:40:00,73.48,73.53,73.48,73.52,287500.0,46.406,46.4376,46.406,46.4313,287500.0
2013-01-14 15:45:00,73.52,73.54,73.5,73.51,147200.0,46.4313,46.4439,46.4186,46.425,147200.0
2013-01-14 15:50:00,73.52,73.53,73.46,73.49,274700.0,46.4313,46.4376,46.3934,46.4123,274700.0
2013-01-14 15:55:00,73.49,73.63,73.47,73.62,471900.0,46.4123,46.5007,46.3997,46.4944,471900.0
2013-01-15 09:30:00,73.34,73.4,73.19,73.4,104200.0,46.3176,46.3555,46.2229,46.3555,104200.0
2013-01-15 09:35:00,73.41,73.59,73.41,73.54,113600.0,46.3618,46.4755,46.3618,46.4439,113600.0
2013-01-15 09:40:00,73.53,73.54,73.4,73.47,148900.0,46.4376,46.4439,46.3555,46.3997,148900.0
2013-01-15 09:45:00,73.46,73.47,73.37,73.44,122100.0,46.3934,46.3997,46.3365,46.3807,122100.0
2013-01-15 09:50:00,73.44,73.54,73.43,73.49,182200.0,46.3807,46.4439,46.3744,46.4123,182200.0
2013-01-15 09:55:00,73.49,73.54,73.43,73.47,92100.0,46.4123,46.4439,46.3744,46.3997,92100.0
2013-01-15 10:00:00,73.47,73.5,73.4,73.43,52200.0,46.3997,46.4186,46.3555,46.3744,52200.0
2013-01-15 10:05:00,73.43,73.46,73.36,73.46,72400.0,46.3744,46.3934,46.3302,46.3934,72400.0
2013-01-15 10:10:00,73.45,73.57,73.45,73.55,197600.0,46.3871,46.4628,46.3871,46.4502,197600.0
2013-01-15 10:15:00,73.56,73.58,73.54,73.54,146700.0,46.4565,46.4692,46.4439,46.4439,146700.0
2013-01-15 10:20:00,73.55,73.55,73.47,73.48,323300.0,46.4502,46.4502,46.3997,46.406,323300.0
2013-01-15 10:25:00,73.49,73.55,73.47,73.49,134800.0,46.4123,46.4502,46.3997,46.4123,134800.0
2013-01-15 10:30:00,73.48,73.5,73.48,73.48,23500.0,46.406,46.4186,46.406,46.406,23500.0
2013-01-15 10:35:00,73.49,73.49,73.44,73.44,101900.0,46.4123,46.4123,46.3807,46.3807,101900.0
2013-01-15 10:40:00,73.45,73.47,73.42,73.46,91500.0,46.3871,46.3997,46.3681,46.3934,91500.0
2013-01-15 10:45:00,73.46,73.5,73.46,73.48,62200.0,46.3934,46.4186,46.3934,46.406,62200.0
2013-01-15 10:50:00,73.49,73.49,73.41,73.41,51200.0,46.4123,46.4123,46.3618,46.3618,51200.0
2013-01-15 10:55:00,73.42,73.48,73.39,73.45,59700.0,46.3681,46.406,46.3492,46.3871,59700.0
2013-01-15 11:00:00,73.45,73.48,73.41,73.48,42400.0,46.3871,46.406,46.3618,46.406,42400.0
2013-01-15 11:05:00,73.48,73.5,73.45,73.47,47200.0,46.406,46.4186,46.3871,46.3997,47200.0
2013-01-15 11:10:00,73.47,73.47,73.41,73.43,61000.0,46.3997,46.3997,46.3618,46.3744,61000.0
2013-01-15 11:15:00,73.44,73.47,73.41,73.41,61400.0,46.3807,46.3997,46.3618,46.3618,61400.0
2013-01-15 11:20:00,73.41,73.43,73.4,73.43,54200.0,46.3618,46.3744,46.3555,46.3744,54200.0
2013-01-15 11:25:00,73.43,73.5,73.43,73.5,35700.0,46.3744,46.4186,46.3744,46.4186,35700.0
2013-01-15 11:30:00,73.49,73.54,73.49,73.52,116800.0,46.4123,46.4439,46.4123,46.4313,116800.0
2013-01-15 11:35:00,73.52,73.58,73.52,73.57,95400.0,46.4313,46.4692,46.4313,46.4628,95400.0
2013-01-15 11:40:00,73.57,73.61,73.57,73.61,77800.0,46.4628,46.4881,46.4628,46.4881,77800.0
2013-01-15 11:45:00,73.62,73.73,73.61,73.72,46600.0,46.4944,46.5639,46.4881,46.5576,46600.0
2013-01-15 11:50:00,73.73,73.74,73.69,73.73,82800.0,46.5639,46.5702,46.5386,46.5639,82800.0
2013-01-15 11:55:00,73.73,73.76,73.72,73.75,111900.0,46.5639,46.5828,46.5576,46.5765,111900.0
2013-01-15 12:00:00,73.76,73.77,73.69,73.72,179600.0,46.5828,46.5892,46.5386,46.5576,179600.0
2013-01-15 12:05:00,73.72,73.72,73.68,73.69,25600.0,46.5576,46.5576,46.5323,46.5386,25600.0
2013-01-15 12:10:00,73.7,73.74,73.7,73.71,39200.0,46.5449,46.5702,46.5449,46.5513,39200.0
2013-01-15 12:15:00,73.71,73.77,73.7,73.73,78700.0,46.5513,46.5892,46.5449,46.5639,78700.0
2013-01-15 12:20:00,73.73,73.75,73.72,73.73,42600.0,46.5639,46.5765,46.5576,46.5639,42600.0
2013-01-15 12:25:00,73.73,73.75,73.72,73.72,18300.0,46.5639,46.5765,46.5576,46.5576,18300.0
2013-01-15 12:30:00,73.72,73.83,73.72,73.82,42500.0,46.5576,46.627,46.5576,46.6207,42500.0
2013-01-15 12:35:00,73.81,73.83,73.77,73.77,162600.0,46.6144,46.627,46.5892,46.5892,162600.0
2013-01-15 12:40:00,73.77,73.81,73.77,73.8,158600.0,46.5892,46.6144,46.5892,46.6081,158600.0
2013-01-15 12:45:00,73.79,73.8,73.75,73.77,148800.0,46.6018,46.6081,46.5765,46.5892,148800.0
2013-01-15 12:50:00,73.77,73.81,73.77,73.8,56100.0,46.5892,46.6144,46.5892,46.6081,56100.0
2013-01-15 12:55:00,73.81,73.82,73.78,73.78,33800.0,46.6144,46.6207,46.5955,46.5955,33800.0
2013-01-15 13:00:00,73.78,73.79,73.75,73.76,20200.0,46.5955,46.6018,46.5765,46.5828,20200.0
2013-01-15 13:05:00,73.76,73.79,73.75,73.77,38400.0,46.5828,46.6018,46.5765,46.5892,38400.0
2013-01-15 13:10:00,73.77,73.78,73.75,73.78,31400.0,46.5892,46.5955,46.5765,46.5955,31400.0
2013-01-15 13:15:00,73.79,73.82,73.77,73.82,38200.0,46.6018,46.6207,46.5892,46.6207,38200.0
2013-01-15 13:20:00,73.82,73.82,73.75,73.79,15800.0,46.6207,46.6207,46.5765,46.6018,15800.0
2013-01-15 13:25:00,73.79,73.87,73.78,73.84,161700.0,46.6018,46.6523,46.5955,46.6334,161700.0
2013-01-15 13:30:00,73.84,73.85,73.8,73.81,68800.0,46.6334,46.6397,46.6081,46.6144,68800.0
2013-01-15 13:35:00,73.81,73.86,73.81,73.85,15900.0,46.6144,46.646,46.6144,46.6397,15900.0
2013-01-15 13:40:00,73.85,73.85,73.81,73.85,18900.0,46.6397,46.6397,46.6144,46.6397,18900.0
2013-01-15 13:45:00,73.85,73.86,73.82,73.84,56800.0,46.6397,46.646,46.6207,46.6334,56800.0
2013-01-15 13:50:00,73.84,73.84,73.72,73.75,84000.0,46.6334,46.6334,46.5576,46.5765,84000.0
2013-01-15 13:55:00,73.75,73.75,73.66,73.69,72500.0,46.5765,46.5765,46.5197,46.5386,72500.0
2013-01-15 14:00:00,73.7,73.74,73.69,73.73,129700.0,46.5449,46.5702,46.5386,46.5639,129700.0
2013-01-15 14:05:00,73.73,73.78,73.72,73.78,32800.0,46.5639,46.5955,46.5576,46.5955,32800.0
2013-01-15 14:10:00,73.79,73.8,73.73,73.74,43800.0,46.6018,46.6081,46.5639,46.5702,43800.0
2013-01-15 14:15:00,73.75,73.76,73.73,73.74,36700.0,46.5765,46.5828,46.5639,46.5702,36700.0
2013-01-15 14:20:00,73.73,73.73,73.68,73.71,94000.0,46.5639,46.5639,46.5323,46.5513,94000.0
2013-01-15 14:25:00,73.72,73.73,73.69,73.7,49400.0,46.5576,46.5639,46.5386,46.5449,49400.0
2013-01-15 14:30:00,73.7,73.73,73.69,73.7,113500.0,46.5449,46.5639,46.5386,46.5449,113500.0
2013-01-15 14:35:00,73.7,73.75,73.7,73.75,20200.0,46.5449,46.5765,46.5449,46.5765,20200.0
2013-01-15 14:40:00,73.75,73.81,73.75,73.81,25400.0,46.5765,46.6144,46.5765,46.6144,25400.0
2013-01-15 14:45:00,73.82,73.84,73.8,73.83,36600.0,46.6207,46.6334,46.6081,46.627,36600.0
2013-01-15 14:50:00,73.82,73.87,73.82,73.84,59900.0,46.6207,46.6523,46.6207,46.6334,59900.0
2013-01-15 14:55:00,73.84,73.86,73.83,73.85,32300.0,46.6334,46.646,46.627,46.6397,32300.0
2013-01-15 15:00:00,73.86,73.92,73.86,73.88,80800.0,46.646,46.6839,46.646,46.6586,80800.0
2013-01-15 15:05:00,73.87,73.9,73.86,73.88,30700.0,46.6523,46.6713,46.646,46.6586,30700.0
2013-01-15 15:10:00,73.88,73.88,73.86,73.87,44400.0,46.6586,46.6586,46.646,46.6523,44400.0
2013-01-15 15:15:00,73.87,73.9,73.83,73.89,66100.0,46.6523,46.6713,46.627,46.6649,66100.0
2013-01-15 15:20:00,73.88,73.91,73.86,73.91,68800.0,46.6586,46.6776,46.646,46.6776,68800.0
2013-01-15 15:25:00,73.91,73.91,73.85,73.87,41600.0,46.6776,46.6776,46.6397,46.6523,41600.0
2013-01-15 15:30:00,73.87,73.91,73.87,73.89,77900.0,46.6523,46.6776,46.6523,46.6649,77900.0
2013-01-15 15:35:00,73.9,73.94,73.9,73.91,148500.0,46.6713,46.6965,46.6713,46.6776,148500.0
2013-01-15 15:40:00,73.9,74.0,73.9,74.0,218900.0,46.6713,46.7344,46.6713,46.7344,218900.0
2013-01-15 15:45:00,74.0,74.01,73.92,73.96,228200.0,46.7344,46.7407,46.6839,46.7091,228200.0
2013-01-15 15:50:00,73.95,73.97,73.91,73.95,191600.0,46.7028,46.7155,46.6776,46.7028,191600.0
2013-01-15 15:55:00,73.95,73.99,73.95,73.97,512800.0,46.7028,46.7281,46.7028,46.7155,512800.0
2013-01-16 09:30:00,73.83,73.94,73.82,73.9,140500.0,46.627,46.6965,46.6207,46.6713,140500.0
2013-01-16 09:35:00,73.9,73.9,73.75,73.86,174200.0,46.6713,46.6713,46.5765,46.646,174200.0
2013-01-16 09:40:00,73.85,73.86,73.72,73.75,125400.0,46.6397,46.646,46.5576,46.5765,125400.0
2013-01-16 09:45:00,73.75,73.82,73.73,73.8,109100.0,46.5765,46.6207,46.5639,46.6081,109100.0
2013-01-16 09:50:00,73.81,73.86,73.79,73.8,68000.0,46.6144,46.646,46.6018,46.6081,68000.0
2013-01-16 09:55:00,73.8,73.84,73.77,73.84,56700.0,46.6081,46.6334,46.5892,46.6334,56700.0
2013-01-16 10:00:00,73.85,73.89,73.84,73.89,68300.0,46.6397,46.6649,46.6334,46.6649,68300.0
2013-01-16 10:05:00,73.88,73.97,73.88,73.96,89900.0,46.6586,46.7155,46.6586,46.7091,89900.0
2013-01-16 10:10:00,73.96,73.97,73.9,73.94,51900.0,46.7091,46.7155,46.6713,46.6965,51900.0
2013-01-16 10:15:00,73.94,73.99,73.94,73.98,55400.0,46.6965,46.7281,46.6965,46.7218,55400.0
2013-01-16 10:20:00,73.98,73.98,73.94,73.95,38600.0,46.7218,46.7218,46.6965,46.7028,38600.0
2013-01-16 10:25:00,73.95,73.98,73.95,73.96,14100.0,46.7028,46.7218,46.7028,46.7091,14100.0
2013-01-16 10:30:00,73.96,73.97,73.92,73.93,87600.0,46.7091,46.7155,46.6839,46.6902,87600.0
2013-01-16 10:35:00,73.93,73.95,73.91,73.92,43500.0,46.6902,46.7028,46.6776,46.6839,43500.0
2013-01-16 10:40:00,73.93,73.95,73.92,73.93,50000.0,46.6902,46.7028,46.6839,46.6902,50000.0
2013-01-16 10:45:00,73.92,73.95,73.9,73.9,62500.0,46.6839,46.7028,46.6713,46.6713,62500.0
2013-01-16 10:50:00,73.9,74.0,73.9,73.98,90600.0,46.6713,46.7344,46.6713,46.7218,90600.0
2013-01-16 10:55:00,73.98,73.99,73.94,73.94,43200.0,46.7218,46.7281,46.6965,46.6965,43200.0
2013-01-16 11:00:00,73.94,74.05,73.94,74.04,52000.0,46.6965,46.766,46.6965,46.7597,52000.0
2013-01-16 11:05:00,74.04,74.11,74.03,74.11,109200.0,46.7597,46.8039,46.7534,46.8039,109200.0
2013-01-16 11:10:00,74.1,74.15,74.1,74.14,163200.0,46.7976,46.8291,46.7976,46.8228,163200.0
2013-01-16 11:15:00,74.14,74.17,74.11,74.11,68500.0,46.8228,46.8418,46.8039,46.8039,68500.0
2013-01-16 11:20:00,74.11,74.25,74.11,74.25,180500.0,46.8039,46.8923,46.8039,46.8923,180500.0
2013-01-16 11:25:00,74.25,74.26,74.18,74.18,74300.0,46.8923,46.8986,46.8481,46.8481,74300.0
2013-01-16 11:30:00,74.19,74.2,74.16,74.16,121000.0,46.8544,46.8607,46.8355,46.8355,121000.0
2013-01-16 11:35:00,74.16,74.16,74.12,74.12,46900.0,46.8355,46.8355,46.8102,46.8102,46900.0
2013-01-16 11:40:00,74.12,74.15,74.12,74.15,29900.0,46.8102,46.8291,46.8102,46.8291,29900.0
2013-01-16 11:45:00,74.15,74.19,74.14,74.18,55000.0,46.8291,46.8544,46.8228,46.8481,55000.0
2013-01-16 11:50:00,74.19,74.2,74.13,74.13,122400.0,46.8544,46.8607,46.8165,46.8165,122400.0
2013-01-16 11:55:00,74.13,74.14,74.06,74.07,167200.0,46.8165,46.8228,46.7723,46.7786,167200.0
2013-01-16 12:00:00,74.07,74.08,74.05,74.08,48300.0,46.7786,46.7849,46.766,46.7849,48300.0
2013-01-16 12:05:00,74.08,74.08,74.04,74.07,12900.0,46.7849,46.7849,46.7597,46.7786,12900.0
2013-01-16 12:10:00,74.06,74.07,74.04,74.05,31300.0,46.7723,46.7786,46.7597,46.766,31300.0
2013-01-16 12:15:00,74.05,74.06,74.04,74.06,16400.0,46.766,46.7723,46.7597,46.7723,16400.0
2013-01-16 12:20:00,74.05,74.07,74.05,74.06,36300.0,46.766,46.7786,46.766,46.7723,36300.0
2013-01-16 12:25:00,74.06,74.08,74.06,74.07,36300.0,46.7723,46.7849,46.7723,46.7786,36300.0
2013-01-16 12:30:00,74.07,74.08,74.04,74.08,57700.0,46.7786,46.7849,46.7597,46.7849,57700.0
2013-01-16 12:35:00,74.08,74.13,74.07,74.12,35300.0,46.7849,46.8165,46.7786,46.8102,35300.0
2013-01-16 12:40:00,74.12,74.13,74.08,74.08,50600.0,46.8102,46.8165,46.7849,46.7849,50600.0
2013-01-16 12:45:00,74.08,74.1,74.08,74.1,26900.0,46.7849,46.7976,46.7849,46.7976,26900.0
2013-01-16 12:50:00,74.1,74.12,74.09,74.09,142900.0,46.7976,46.8102,46.7912,46.7912,142900.0
2013-01-16 12:55:00,74.09,74.15,74.08,74.15,62000.0,46.7912,46.8291,46.7849,46.8291,62000.0
2013-01-16 13:00:00,74.15,74.16,74.09,74.12,66600.0,46.8291,46.8355,46.7912,46.8102,66600.0
2013-01-16 13:05:00,74.12,74.15,74.12,74.13,35700.0,46.8102,46.8291,46.8102,46.8165,35700.0
2013-01-16 13:10:00,74.13,74.15,74.12,74.13,27900.0,46.8165,46.8291,46.8102,46.8165,27900.0
2013-01-16 13:15:00,74.13,74.14,74.11,74.12,56400.0,46.8165,46.8228,46.8039,46.8102,56400.0
2013-01-16 13:20:00,74.13,74.15,74.11,74.14,54800.0,46.8165,46.8291,46.8039,46.8228,54800.0
2013-01-16 13:25:00,74.15,74.16,74.13,74.16,17900.0,46.8291,46.8355,46.8165,46.8355,17900.0
2013-01-16 13:30:00,74.16,74.2,74.14,74.17,51500.0,46.8355,46.8607,46.8228,46.8418,51500.0
2013-01-16 13:35:00,74.18,74.2,74.17,74.19,39400.0,46.8481,46.8607,46.8418,46.8544,39400.0
2013-01-16 13:40:00,74.2,74.24,74.17,74.21,62800.0,46.8607,46.886,46.8418,46.867,62800.0
2013-01-16 13:45:00,74.21,74.22,74.18,74.2,36700.0,46.867,46.8733,46.8481,46.8607,36700.0
2013-01-16 13:50:00,74.2,74.22,74.18,74.19,32500.0,46.8607,46.8733,46.8481,46.8544,32500.0
2013-01-16 13:55:00,74.19,74.2,74.18,74.19,75500.0,46.8544,46.8607,46.8481,46.8544,75500.0
2013-01-16 14:00:00,74.19,74.23,74.18,74.23,104800.0,46.8544,46.8797,46.8481,46.8797,104800.0
2013-01-16 14:05:00,74.22,74.22,74.16,74.18,101500.0,46.8733,46.8733,46.8355,46.8481,101500.0
2013-01-16 14:10:00,74.17,74.2,74.17,74.19,49200.0,46.8418,46.8607,46.8418,46.8544,49200.0
2013-01-16 14:15:00,74.2,74.21,74.19,74.21,28900.0,46.8607,46.867,46.8544,46.867,28900.0
2013-01-16 14:20:00,74.22,74.23,74.21,74.22,45200.0,46.8733,46.8797,46.867,46.8733,45200.0
2013-01-16 14:25:00,74.23,74.27,74.23,74.26,45500.0,46.8797,46.9049,46.8797,46.8986,45500.0
2013-01-16 14:30:00,74.26,74.29,74.25,74.26,61700.0,46.8986,46.9176,46.8923,46.8986,61700.0
2013-01-16 14:35:00,74.26,74.27,74.21,74.22,28300.0,46.8986,46.9049,46.867,46.8733,28300.0
2013-01-16 14:40:00,74.22,74.22,74.2,74.22,26200.0,46.8733,46.8733,46.8607,46.8733,26200.0
2013-01-16 14:45:00,74.23,74.25,74.2,74.24,33200.0,46.8797,46.8923,46.8607,46.886,33200.0
2013-01-16 14:50:00,74.24,74.26,74.23,74.25,48500.0,46.886,46.8986,46.8797,46.8923,48500.0
2013-01-16 14:55:00,74.25,74.27,74.24,74.26,29900.0,46.8923,46.9049,46.886,46.8986,29900.0
2013-01-16 15:00:00,74.26,74.27,74.24,74.25,67300.0,46.8986,46.9049,46.886,46.8923,67300.0
2013-01-16 15:05:00,74.25,74.28,74.25,74.27,38500.0,46.8923,46.9112,46.8923,46.9049,38500.0
2013-01-16 15:10:00,74.28,74.29,74.24,74.28,56300.0,46.9112,46.9176,46.886,46.9112,56300.0
2013-01-16 15:15:00,74.28,74.3,74.26,74.27,49900.0,46.9112,46.9239,46.8986,46.9049,49900.0
2013-01-16 15:20:00,74.28,74.28,74.22,74.23,70600.0,46.9112,46.9112,46.8733,46.8797,70600.0
2013-01-16 15:25:00,74.23,74.25,74.19,74.21,79400.0,46.8797,46.8923,46.8544,46.867,79400.0
2013-01-16 15:30:00,74.2,74.22,74.19,74.22,82700.0,46.8607,46.8733,46.8544,46.8733,82700.0
2013-01-16 15:35:00,74.22,74.23,74.18,74.2,73200.0,46.8733,46.8797,46.8481,46.8607,73200.0
2013-01-16 15:40:00,74.21,74.23,74.18,74.22,179100.0,46.867,46.8797,46.8481,46.8733,179100.0
2013-01-16 15:45:00,74.22,74.22,74.17,74.2,222700.0,46.8733,46.8733,46.8418,46.8607,222700.0
2013-01-16 15:50:00,74.2,74.22,74.16,74.19,339600.0,46.8607,46.8733,46.8355,46.8544,339600.0
2013-01-16 15:55:00,74.2,74.27,74.17,74.25,1112600.0,46.8607,46.9049,46.8418,46.8923,1112600.0
2013-01-17 09:30:00,74.61,74.69,74.54,74.65,195700.0,47.1197,47.1702,47.0754,47.1449,195700.0
2013-01-17 09:35:00,74.64,74.67,74.53,74.6,106200.0,47.1386,47.1575,47.0691,47.1133,106200.0
2013-01-17 09:40:00,74.61,74.63,74.57,74.59,122100.0,47.1197,47.1323,47.0944,47.107,122100.0
2013-01-17 09:45:00,74.6,74.61,74.49,74.49,60100.0,47.1133,47.1197,47.0439,47.0439,60100.0
2013-01-17 09:50:00,74.48,74.5,74.45,74.5,71300.0,47.0376,47.0502,47.0186,47.0502,71300.0
2013-01-17 09:55:00,74.49,74.66,74.48,74.65,168500.0,47.0439,47.1512,47.0376,47.1449,168500.0
2013-01-17 10:00:00,74.65,74.65,74.44,74.47,317000.0,47.1449,47.1449,47.0123,47.0312,317000.0
2013-01-17 10:05:00,74.48,74.58,74.46,74.55,158900.0,47.0376,47.1007,47.0249,47.0818,158900.0
2013-01-17 10:10:00,74.55,74.6,74.5,74.57,182900.0,47.0818,47.1133,47.0502,47.0944,182900.0
2013-01-17 10:15:00,74.58,74.65,74.56,74.62,174200.0,47.1007,47.1449,47.0881,47.126,174200.0
2013-01-17 10:20:00,74.62,74.65,74.57,74.58,60900.0,47.126,47.1449,47.0944,47.1007,60900.0
2013-01-17 10:25:00,74.58,74.61,74.57,74.61,62400.0,47.1007,47.1197,47.0944,47.1197,62400.0
2013-01-17 10:30:00,74.61,74.7,74.6,74.7,132000.0,47.1197,47.1765,47.1133,47.1765,132000.0
2013-01-17 10:35:00,74.69,74.79,74.69,74.75,237800.0,47.1702,47.2333,47.1702,47.2081,237800.0
2013-01-17 10:40:00,74.75,74.75,74.68,74.68,97900.0,47.2081,47.2081,47.1639,47.1639,97900.0
2013-01-17 10:45:00,74.69,74.71,74.66,74.68,45500.0,47.1702,47.1828,47.1512,47.1639,45500.0
2013-01-17 10:50:00,74.68,74.73,74.68,74.72,82500.0,47.1639,47.1954,47.1639,47.1891,82500.0
2013-01-17 10:55:00,74.72,74.72,74.66,74.68,99700.0,47.1891,47.1891,47.1512,47.1639,99700.0
2013-01-17 11:00:00,74.68,74.68,74.65,74.67,39800.0,47.1639,47.1639,47.1449,47.1575,39800.0
2013-01-17 11:05:00,74.67,74.69,74.64,74.66,62500.0,47.1575,47.1702,47.1386,47.1512,62500.0
2013-01-17 11:10:00,74.67,74.7,74.65,74.65,38100.0,47.1575,47.1765,47.1449,47.1449,38100.0
2013-01-17 11:15:00,74.66,74.66,74.62,74.63,33400.0,47.1512,47.1512,47.126,47.1323,33400.0
2013-01-17 11:20:00,74.63,74.66,74.62,74.62,45000.0,47.1323,47.1512,47.126,47.126,45000.0
2013-01-17 11:25:00,74.61,74.69,74.61,74.69,37000.0,47.1197,47.1702,47.1197,47.1702,37000.0
2013-01-17 11:30:00,74.69,74.74,74.67,74.73,85200.0,47.1702,47.2018,47.1575,47.1954,85200.0
2013-01-17 11:35:00,74.73,74.78,74.72,74.75,129400.0,47.1954,47.227,47.1891,47.2081,129400.0
2013-01-17 11:40:00,74.75,74.79,74.74,74.78,103300.0,47.2081,47.2333,47.2018,47.227,103300.0
2013-01-17 11:45:00,74.79,74.81,74.77,74.81,45700.0,47.2333,47.246,47.2207,47.246,45700.0
2013-01-17 11:50:00,74.8,74.84,74.77,74.78,142800.0,47.2396,47.2649,47.2207,47.227,142800.0
2013-01-17 11:55:00,74.78,74.82,74.77,74.79,60500.0,47.227,47.2523,47.2207,47.2333,60500.0
2013-01-17 12:00:00,74.79,74.81,74.79,74.81,23300.0,47.2333,47.246,47.2333,47.246,23300.0
2013-01-17 12:05:00,74.81,74.83,74.79,74.79,46600.0,47.246,47.2586,47.2333,47.2333,46600.0
2013-01-17 12:10:00,74.8,74.82,74.76,74.81,56600.0,47.2396,47.2523,47.2144,47.246,56600.0
2013-01-17 12:15:00,74.81,74.84,74.8,74.83,88400.0,47.246,47.2649,47.2396,47.2586,88400.0
2013-01-17 12:20:00,74.84,74.89,74.84,74.89,55100.0,47.2649,47.2965,47.2649,47.2965,55100.0
2013-01-17 12:25:00,74.89,74.93,74.87,74.9,101200.0,47.2965,47.3217,47.2839,47.3028,101200.0
2013-01-17 12:30:00,74.9,74.91,74.87,74.89,31400.0,47.3028,47.3091,47.2839,47.2965,31400.0
2013-01-17 12:35:00,74.89,74.95,74.88,74.95,144600.0,47.2965,47.3344,47.2902,47.3344,144600.0
2013-01-17 12:40:00,74.95,74.95,74.92,74.94,40300.0,47.3344,47.3344,47.3154,47.3281,40300.0
2013-01-17 12:45:00,74.94,74.97,74.93,74.96,124800.0,47.3281,47.347,47.3217,47.3407,124800.0
2013-01-17 12:50:00,74.95,74.98,74.94,74.96,124400.0,47.3344,47.3533,47.3281,47.3407,124400.0
2013-01-17 12:55:00,74.96,74.98,74.9,74.91,103100.0,47.3407,47.3533,47.3028,47.3091,103100.0
2013-01-17 13:00:00,74.9,74.94,74.9,74.93,27100.0,47.3028,47.3281,47.3028,47.3217,27100.0
2013-01-17 13:05:00,74.94,74.94,74.9,74.91,55600.0,47.3281,47.3281,47.3028,47.3091,55600.0
2013-01-17 13:10:00,74.91,74.95,74.91,74.94,38800.0,47.3091,47.3344,47.3091,47.3281,38800.0
2013-01-17 13:15:00,74.94,74.95,74.92,74.93,57500.0,47.3281,47.3344,47.3154,47.3217,57500.0
2013-01-17 13:20:00,74.93,74.94,74.92,74.94,14500.0,47.3217,47.3281,47.3154,47.3281,14500.0
2013-01-17 13:25:00,74.93,74.93,74.91,74.93,114800.0,47.3217,47.3217,47.3091,47.3217,114800.0
2013-01-17 13:30:00,74.92,74.93,74.89,74.91,40900.0,47.3154,47.3217,47.2965,47.3091,40900.0
2013-01-17 13:35:00,74.9,74.91,74.87,74.9,66300.0,47.3028,47.3091,47.2839,47.3028,66300.0
2013-01-17 13:40:00,74.91,74.95,74.91,74.95,55100.0,47.3091,47.3344,47.3091,47.3344,55100.0
2013-01-17 13:45:00,74.95,74.97,74.94,74.95,28400.0,47.3344,47.347,47.3281,47.3344,28400.0
2013-01-17 13:50:00,74.95,75.03,74.94,75.03,112000.0,47.3344,47.3849,47.3281,47.3849,112000.0
2013-01-17 13:55:00,75.03,75.1,75.01,75.09,215700.0,47.3849,47.4291,47.3723,47.4228,215700.0
2013-01-17 14:00:00,75.08,75.12,75.08,75.12,115000.0,47.4165,47.4417,47.4165,47.4417,115000.0
2013-01-17 14:05:00,75.12,75.12,75.08,75.08,113000.0,47.4417,47.4417,47.4165,47.4165,113000.0
2013-01-17 14:10:00,75.08,75.13,75.08,75.13,116800.0,47.4165,47.4481,47.4165,47.4481,116800.0
2013-01-17 14:15:00,75.13,75.15,75.1,75.14,71500.0,47.4481,47.4607,47.4291,47.4544,71500.0
2013-01-17 14:20:00,75.13,75.21,75.13,75.2,198700.0,47.4481,47.4986,47.4481,47.4923,198700.0
2013-01-17 14:25:00,75.2,75.22,75.18,75.2,176800.0,47.4923,47.5049,47.4796,47.4923,176800.0
2013-01-17 14:30:00,75.2,75.21,75.18,75.18,180100.0,47.4923,47.4986,47.4796,47.4796,180100.0
2013-01-17 14:35:00,75.18,75.22,75.18,75.18,110800.0,47.4796,47.5049,47.4796,47.4796,110800.0
2013-01-17 14:40:00,75.19,75.23,75.14,75.15,158700.0,47.4859,47.5112,47.4544,47.4607,158700.0
2013-01-17 14:45:00,75.14,75.16,75.12,75.13,77500.0,47.4544,47.467,47.4417,47.4481,77500.0
2013-01-17 14:50:00,75.14,75.14,75.09,75.1,183200.0,47.4544,47.4544,47.4228,47.4291,183200.0
2013-01-17 14:55:00,75.09,75.1,75.05,75.06,153800.0,47.4228,47.4291,47.3975,47.4038,153800.0
2013-01-17 15:00:00,75.05,75.07,75.04,75.05,199000.0,47.3975,47.4102,47.3912,47.3975,199000.0
2013-01-17 15:05:00,75.06,75.09,75.05,75.08,70400.0,47.4038,47.4228,47.3975,47.4165,70400.0
2013-01-17 15:10:00,75.08,75.09,75.05,75.05,55000.0,47.4165,47.4228,47.3975,47.3975,55000.0
2013-01-17 15:15:00,75.06,75.06,75.03,75.04,138000.0,47.4038,47.4038,47.3849,47.3912,138000.0
2013-01-17 15:20:00,75.03,75.03,74.95,74.95,170300.0,47.3849,47.3849,47.3344,47.3344,170300.0
2013-01-17 15:25:00,74.95,74.97,74.93,74.95,133500.0,47.3344,47.347,47.3217,47.3344,133500.0
2013-01-17 15:30:00,74.95,74.98,74.94,74.95,131700.0,47.3344,47.3533,47.3281,47.3344,131700.0
2013-01-17 15:35:00,74.95,74.95,74.88,74.91,247600.0,47.3344,47.3344,47.2902,47.3091,247600.0
2013-01-17 15:40:00,74.91,74.94,74.9,74.94,109600.0,47.3091,47.3281,47.3028,47.3281,109600.0
2013-01-17 15:45:00,74.94,74.94,74.89,74.89,311700.0,47.3281,47.3281,47.2965,47.2965,311700.0
2013-01-17 15:50:00,74.9,74.9,74.82,74.83,335700.0,47.3028,47.3028,47.2523,47.2586,335700.0
2013-01-17 15:55:00,74.83,74.87,74.76,74.76,869000.0,47.2586,47.2839,47.2144,47.2144,869000.0
2013-01-18 09:30:00,74.81,75.08,74.81,75.07,246200.0,47.246,47.4165,47.246,47.4102,246200.0
2013-01-18 09:35:00,75.06,75.09,74.91,74.99,215700.0,47.4038,47.4228,47.3091,47.3596,215700.0
2013-01-18 09:40:00,75.0,75.1,74.95,75.0,176900.0,47.366,47.4291,47.3344,47.366,176900.0
2013-01-18 09:45:00,75.01,75.06,74.96,74.97,143400.0,47.3723,47.4038,47.3407,47.347,143400.0
2013-01-18 09:50:00,74.97,75.08,74.93,74.98,148100.0,47.347,47.4165,47.3217,47.3533,148100.0
2013-01-18 09:55:00,74.99,75.02,74.89,74.97,150100.0,47.3596,47.3786,47.2965,47.347,150100.0
2013-01-18 10:00:00,74.98,74.98,74.85,74.89,175200.0,47.3533,47.3533,47.2712,47.2965,175200.0
2013-01-18 10:05:00,74.89,74.95,74.87,74.94,133500.0,47.2965,47.3344,47.2839,47.3281,133500.0
2013-01-18 10:10:00,74.94,74.94,74.87,74.88,53800.0,47.3281,47.3281,47.2839,47.2902,53800.0
2013-01-18 10:15:00,74.88,74.93,74.87,74.89,48600.0,47.2902,47.3217,47.2839,47.2965,48600.0
2013-01-18 10:20:00,74.89,74.9,74.82,74.82,79800.0,47.2965,47.3028,47.2523,47.2523,79800.0
2013-01-18 10:25:00,74.82,74.86,74.79,74.81,51800.0,47.2523,47.2775,47.2333,47.246,51800.0
2013-01-18 10:30:00,74.81,74.82,74.78,74.78,70200.0,47.246,47.2523,47.227,47.227,70200.0
2013-01-18 10:35:00,74.77,74.79,74.76,74.78,50600.0,47.2207,47.2333,47.2144,47.227,50600.0
2013-01-18 10:40:00,74.78,74.83,74.75,74.75,86400.0,47.227,47.2586,47.2081,47.2081,86400.0
2013-01-18 10:45:00,74.75,74.78,74.72,74.78,76000.0,47.2081,47.227,47.1891,47.227,76000.0
2013-01-18 10:50:00,74.79,74.82,74.77,74.78,54200.0,47.2333,47.2523,47.2207,47.227,54200.0
2013-01-18 10:55:00,74.78,74.8,74.77,74.77,61000.0,47.227,47.2396,47.2207,47.2207,61000.0
2013-01-18 11:00:00,74.77,74.77,74.68,74.72,124700.0,47.2207,47.2207,47.1639,47.1891,124700.0
2013-01-18 11:05:00,74.72,74.73,74.68,74.69,57200.0,47.1891,47.1954,47.1639,47.1702,57200.0
2013-01-18 11:10:00,74.69,74.7,74.65,74.66,79800.0,47.1702,47.1765,47.1449,47.1512,79800.0
2013-01-18 11:15:00,74.65,74.81,74.65,74.79,162000.0,47.1449,47.246,47.1449,47.2333,162000.0
2013-01-18 11:20:00,74.78,74.85,74.78,74.84,133000.0,47.227,47.2712,47.227,47.2649,133000.0
2013-01-18 11:25:00,74.85,74.86,74.81,74.81,210600.0,47.2712,47.2775,47.246,47.246,210600.0
2013-01-18 11:30:00,74.81,74.84,74.77,74.77,70200.0,47.246,47.2649,47.2207,47.2207,70200.0
2013-01-18 11:35:00,74.77,74.8,74.76,74.79,24800.0,47.2207,47.2396,47.2144,47.2333,24800.0
2013-01-18 11:40:00,74.8,74.84,74.79,74.83,47900.0,47.2396,47.2649,47.2333,47.2586,47900.0
2013-01-18 11:45:00,74.82,74.82,74.72,74.76,86000.0,47.2523,47.2523,47.1891,47.2144,86000.0
2013-01-18 11:50:00,74.75,74.79,74.74,74.79,45400.0,47.2081,47.2333,47.2018,47.2333,45400.0
2013-01-18 11:55:00,74.79,74.83,74.79,74.8,37100.0,47.2333,47.2586,47.2333,47.2396,37100.0
2013-01-18 12:00:00,74.8,74.82,74.79,74.82,23300.0,47.2396,47.2523,47.2333,47.2523,23300.0
2013-01-18 12:05:00,74.82,74.82,74.8,74.81,15100.0,47.2523,47.2523,47.2396,47.246,15100.0
2013-01-18 12:10:00,74.81,74.84,74.81,74.82,29500.0,47.246,47.2649,47.246,47.2523,29500.0
2013-01-18 12:15:00,74.82,74.83,74.79,74.79,29000.0,47.2523,47.2586,47.2333,47.2333,29000.0
2013-01-18 12:20:00,74.8,74.8,74.76,74.76,25300.0,47.2396,47.2396,47.2144,47.2144,25300.0
2013-01-18 12:25:00,74.77,74.81,74.77,74.81,192100.0,47.2207,47.246,47.2207,47.246,192100.0
2013-01-18 12:30:00,74.81,74.81,74.78,74.81,49300.0,47.246,47.246,47.227,47.246,49300.0
2013-01-18 12:35:00,74.81,74.85,74.81,74.82,126300.0,47.246,47.2712,47.246,47.2523,126300.0
2013-01-18 12:40:00,74.82,74.83,74.81,74.82,19500.0,47.2523,47.2586,47.246,47.2523,19500.0
2013-01-18 12:45:00,74.83,74.86,74.83,74.85,17000.0,47.2586,47.2775,47.2586,47.2712,17000.0
2013-01-18 12:50:00,74.85,74.96,74.84,74.95,167400.0,47.2712,47.3407,47.2649,47.3344,167400.0
2013-01-18 12:55:00,74.95,75.01,74.95,75.0,48700.0,47.3344,47.3723,47.3344,47.366,48700.0
2013-01-18 13:00:00,75.0,75.05,74.99,75.04,70700.0,47.366,47.3975,47.3596,47.3912,70700.0
2013-01-18 13:05:00,75.04,75.08,75.04,75.08,272300.0,47.3912,47.4165,47.3912,47.4165,272300.0
2013-01-18 13:10:00,75.09,75.14,75.08,75.11,228100.0,47.4228,47.4544,47.4165,47.4354,228100.0
2013-01-18 13:15:00,75.12,75.17,75.11,75.12,137300.0,47.4417,47.4733,47.4354,47.4417,137300.0
2013-01-18 13:20:00,75.12,75.13,75.07,75.07,121300.0,47.4417,47.4481,47.4102,47.4102,121300.0
2013-01-18 13:25:00,75.06,75.1,75.06,75.07,126700.0,47.4038,47.4291,47.4038,47.4102,126700.0
2013-01-18 13:30:00,75.06,75.08,75.04,75.06,68300.0,47.4038,47.4165,47.3912,47.4038,68300.0
2013-01-18 13:35:00,75.05,75.08,75.05,75.08,26600.0,47.3975,47.4165,47.3975,47.4165,26600.0
2013-01-18 13:40:00,75.08,75.13,75.08,75.12,21800.0,47.4165,47.4481,47.4165,47.4417,21800.0
2013-01-18 13:45:00,75.13,75.15,75.12,75.15,40600.0,47.4481,47.4607,47.4417,47.4607,40600.0
2013-01-18 13:50:00,75.15,75.17,75.14,75.15,53900.0,47.4607,47.4733,47.4544,47.4607,53900.0
2013-01-18 13:55:00,75.15,75.16,75.12,75.15,54100.0,47.4607,47.467,47.4417,47.4607,54100.0
2013-01-18 14:00:00,75.15,75.16,75.14,75.15,21600.0,47.4607,47.467,47.4544,47.4607,21600.0
2013-01-18 14:05:00,75.14,75.2,75.14,75.19,73800.0,47.4544,47.4923,47.4544,47.4859,73800.0
2013-01-18 14:10:00,75.19,75.21,75.18,75.2,31100.0,47.4859,47.4986,47.4796,47.4923,31100.0
2013-01-18 14:15:00,75.2,75.2,75.17,75.17,31100.0,47.4923,47.4923,47.4733,47.4733,31100.0
2013-01-18 14:20:00,75.17,75.18,75.16,75.16,19500.0,47.4733,47.4796,47.467,47.467,19500.0
2013-01-18 14:25:00,75.17,75.2,75.17,75.19,43500.0,47.4733,47.4923,47.4733,47.4859,43500.0
2013-01-18 14:30:00,75.2,75.21,75.17,75.19,70900.0,47.4923,47.4986,47.4733,47.4859,70900.0
2013-01-18 14:35:00,75.18,75.24,75.18,75.23,62900.0,47.4796,47.5175,47.4796,47.5112,62900.0
2013-01-18 14:40:00,75.23,75.28,75.23,75.26,52600.0,47.5112,47.5428,47.5112,47.5302,52600.0
2013-01-18 14:45:00,75.26,75.26,75.21,75.22,62400.0,47.5302,47.5302,47.4986,47.5049,62400.0
2013-01-18 14:50:00,75.22,75.22,75.17,75.18,61600.0,47.5049,47.5049,47.4733,47.4796,61600.0
2013-01-18 14:55:00,75.17,75.19,75.11,75.11,71100.0,47.4733,47.4859,47.4354,47.4354,71100.0
2013-01-18 15:00:00,75.12,75.14,75.1,75.13,119300.0,47.4417,47.4544,47.4291,47.4481,119300.0
2013-01-18 15:05:00,75.12,75.14,75.06,75.08,706500.0,47.4417,47.4544,47.4038,47.4165,706500.0
2013-01-18 15:10:00,75.08,75.12,75.08,75.09,77100.0,47.4165,47.4417,47.4165,47.4228,77100.0
2013-01-18 15:15:00,75.09,75.09,75.03,75.03,109100.0,47.4228,47.4228,47.3849,47.3849,109100.0
2013-01-18 15:20:00,75.04,75.08,75.03,75.08,53100.0,47.3912,47.4165,47.3849,47.4165,53100.0
2013-01-18 15:25:00,75.08,75.1,75.07,75.1,71100.0,47.4165,47.4291,47.4102,47.4291,71100.0
2013-01-18 15:30:00,75.11,75.3,75.1,75.29,689300.0,47.4354,47.5554,47.4291,47.5491,689300.0
2013-01-18 15:35:00,75.28,75.34,75.27,75.27,640900.0,47.5428,47.5807,47.5365,47.5365,640900.0
2013-01-18 15:40:00,75.26,75.27,75.19,75.24,455800.0,47.5302,47.5365,47.4859,47.5175,455800.0
2013-01-18 15:45:00,75.24,75.32,75.24,75.31,515000.0,47.5175,47.568,47.5175,47.5617,515000.0
2013-01-18 15:50:00,75.32,75.38,75.31,75.35,665200.0,47.568,47.6059,47.5617,47.587,665200.0
2013-01-18 15:55:00,75.36,75.47,75.36,75.44,1641300.0,47.5933,47.6628,47.5933,47.6438,1641300.0
2013-01-22 09:30:00,75.36,75.5,75.34,75.39,197600.0,47.5933,47.6817,47.5807,47.6123,197600.0
2013-01-22 09:35:00,75.39,75.55,75.35,75.39,302000.0,47.6123,47.7133,47.587,47.6123,302000.0
2013-01-22 09:40:00,75.38,75.41,75.32,75.32,218800.0,47.6059,47.6249,47.568,47.568,218800.0
2013-01-22 09:45:00,75.32,75.42,75.3,75.42,139800.0,47.568,47.6312,47.5554,47.6312,139800.0
2013-01-22 09:50:00,75.41,75.49,75.37,75.49,129200.0,47.6249,47.6754,47.5996,47.6754,129200.0
2013-01-22 09:55:00,75.49,75.56,75.41,75.42,183300.0,47.6754,47.7196,47.6249,47.6312,183300.0
2013-01-22 10:00:00,75.41,75.42,75.3,75.32,133300.0,47.6249,47.6312,47.5554,47.568,133300.0
2013-01-22 10:05:00,75.32,75.37,75.31,75.33,148300.0,47.568,47.5996,47.5617,47.5744,148300.0
2013-01-22 10:10:00,75.34,75.37,75.25,75.32,231700.0,47.5807,47.5996,47.5238,47.568,231700.0
2013-01-22 10:15:00,75.32,75.35,75.27,75.31,66700.0,47.568,47.587,47.5365,47.5617,66700.0
2013-01-22 10:20:00,75.31,75.35,75.29,75.33,83600.0,47.5617,47.587,47.5491,47.5744,83600.0
2013-01-22 10:25:00,75.32,75.33,75.2,75.2,194300.0,47.568,47.5744,47.4923,47.4923,194300.0
2013-01-22 10:30:00,75.2,75.22,75.15,75.18,53500.0,47.4923,47.5049,47.4607,47.4796,53500.0
2013-01-22 10:35:00,75.17,75.25,75.15,75.25,96600.0,47.4733,47.5238,47.4607,47.5238,96600.0
2013-01-22 10:40:00,75.24,75.36,75.23,75.36,134200.0,47.5175,47.5933,47.5112,47.5933,134200.0
2013-01-22 10:45:00,75.36,75.39,75.35,75.37,131600.0,47.5933,47.6123,47.587,47.5996,131600.0
2013-01-22 10:50:00,75.38,75.43,75.37,75.43,39200.0,47.6059,47.6375,47.5996,47.6375,39200.0
2013-01-22 10:55:00,75.43,75.46,75.42,75.45,39500.0,47.6375,47.6565,47.6312,47.6502,39500.0
2013-01-22 11:00:00,75.45,75.46,75.39,75.39,139100.0,47.6502,47.6565,47.6123,47.6123,139100.0
2013-01-22 11:05:00,75.39,75.42,75.39,75.42,48700.0,47.6123,47.6312,47.6123,47.6312,48700.0
2013-01-22 11:10:00,75.42,75.43,75.36,75.42,50800.0,47.6312,47.6375,47.5933,47.6312,50800.0
2013-01-22 11:15:00,75.42,75.47,75.39,75.45,73400.0,47.6312,47.6628,47.6123,47.6502,73400.0
2013-01-22 11:20:00,75.45,75.49,75.45,75.48,59700.0,47.6502,47.6754,47.6502,47.6691,59700.0
2013-01-22 11:25:00,75.49,75.52,75.36,75.47,69700.0,47.6754,47.6944,47.5933,47.6628,69700.0
2013-01-22 11:30:00,75.47,75.51,75.47,75.49,29900.0,47.6628,47.688,47.6628,47.6754,29900.0
2013-01-22 11:35:00,75.49,75.49,75.45,75.46,235100.0,47.6754,47.6754,47.6502,47.6565,235100.0
2013-01-22 11:40:00,75.46,75.52,75.46,75.51,66400.0,47.6565,47.6944,47.6565,47.688,66400.0
2013-01-22 11:45:00,75.51,75.58,75.5,75.55,65200.0,47.688,47.7323,47.6817,47.7133,65200.0
2013-01-22 11:50:00,75.56,75.6,75.53,75.59,93400.0,47.7196,47.7449,47.7007,47.7386,93400.0
2013-01-22 11:55:00,75.58,75.63,75.58,75.59,40600.0,47.7323,47.7638,47.7323,47.7386,40600.0
2013-01-22 12:00:00,75.59,75.73,75.58,75.7,620100.0,47.7386,47.827,47.7323,47.808,620100.0
2013-01-22 12:05:00,75.68,75.7,75.65,75.67,204100.0,47.7954,47.808,47.7765,47.7891,204100.0
2013-01-22 12:10:00,75.67,75.72,75.64,75.7,107900.0,47.7891,47.8207,47.7701,47.808,107900.0
2013-01-22 12:15:00,75.7,75.73,75.67,75.71,124600.0,47.808,47.827,47.7891,47.8144,124600.0
2013-01-22 12:20:00,75.71,75.75,75.7,75.74,316300.0,47.8144,47.8396,47.808,47.8333,316300.0
2013-01-22 12:25:00,75.74,75.78,75.74,75.77,89600.0,47.8333,47.8586,47.8333,47.8522,89600.0
2013-01-22 12:30:00,75.77,75.83,75.76,75.82,102900.0,47.8522,47.8901,47.8459,47.8838,102900.0
2013-01-22 12:35:00,75.83,75.87,75.81,75.81,124200.0,47.8901,47.9154,47.8775,47.8775,124200.0
2013-01-22 12:40:00,75.82,75.87,75.81,75.86,65800.0,47.8838,47.9154,47.8775,47.9091,65800.0
2013-01-22 12:45:00,75.86,75.86,75.76,75.78,84700.0,47.9091,47.9091,47.8459,47.8586,84700.0
2013-01-22 12:50:00,75.79,75.81,75.78,75.78,16900.0,47.8649,47.8775,47.8586,47.8586,16900.0
2013-01-22 12:55:00,75.79,75.82,75.78,75.82,16000.0,47.8649,47.8838,47.8586,47.8838,16000.0
2013-01-22 13:00:00,75.83,75.85,75.81,75.83,60300.0,47.8901,47.9028,47.8775,47.8901,60300.0
2013-01-22 13:05:00,75.83,75.83,75.81,75.83,36700.0,47.8901,47.8901,47.8775,47.8901,36700.0
2013-01-22 13:10:00,75.83,75.88,75.83,75.87,11500.0,47.8901,47.9217,47.8901,47.9154,11500.0
2013-01-22 13:15:00,75.87,75.95,75.86,75.94,72600.0,47.9154,47.9659,47.9091,47.9596,72600.0
2013-01-22 13:20:00,75.93,75.95,75.91,75.91,100300.0,47.9533,47.9659,47.9407,47.9407,100300.0
2013-01-22 13:25:00,75.91,75.93,75.9,75.92,53600.0,47.9407,47.9533,47.9343,47.947,53600.0
2013-01-22 13:30:00,75.92,75.96,75.92,75.95,70500.0,47.947,47.9722,47.947,47.9659,70500.0
2013-01-22 13:35:00,75.94,76.02,75.94,76.02,72700.0,47.9596,48.0101,47.9596,48.0101,72700.0
2013-01-22 13:40:00,76.01,76.05,76.01,76.04,98000.0,48.0038,48.0291,48.0038,48.0228,98000.0
2013-01-22 13:45:00,76.04,76.05,76.01,76.01,38100.0,48.0228,48.0291,48.0038,48.0038,38100.0
2013-01-22 13:50:00,76.01,76.03,75.99,76.01,30000.0,48.0038,48.0164,47.9912,48.0038,30000.0
2013-01-22 13:55:00,76.01,76.01,75.95,75.97,50200.0,48.0038,48.0038,47.9659,47.9786,50200.0
2013-01-22 14:00:00,75.98,75.99,75.93,75.98,63100.0,47.9849,47.9912,47.9533,47.9849,63100.0
2013-01-22 14:05:00,75.98,76.0,75.97,75.99,26300.0,47.9849,47.9975,47.9786,47.9912,26300.0
2013-01-22 14:10:00,75.99,76.06,75.99,76.05,42100.0,47.9912,48.0354,47.9912,48.0291,42100.0
2013-01-22 14:15:00,76.06,76.11,76.05,76.1,104100.0,48.0354,48.067,48.0291,48.0607,104100.0
2013-01-22 14:20:00,76.1,76.14,76.1,76.1,50700.0,48.0607,48.0859,48.0607,48.0607,50700.0
2013-01-22 14:25:00,76.1,76.13,76.1,76.11,55100.0,48.0607,48.0796,48.0607,48.067,55100.0
2013-01-22 14:30:00,76.1,76.13,76.09,76.11,60200.0,48.0607,48.0796,48.0543,48.067,60200.0
2013-01-22 14:35:00,76.12,76.12,76.07,76.07,112400.0,48.0733,48.0733,48.0417,48.0417,112400.0
2013-01-22 14:40:00,76.07,76.11,76.05,76.11,27900.0,48.0417,48.067,48.0291,48.067,27900.0
2013-01-22 14:45:00,76.12,76.15,76.12,76.15,24900.0,48.0733,48.0922,48.0733,48.0922,24900.0
2013-01-22 14:50:00,76.14,76.16,76.09,76.15,151900.0,48.0859,48.0985,48.0543,48.0922,151900.0
2013-01-22 14:55:00,76.14,76.17,76.14,76.17,62600.0,48.0859,48.1049,48.0859,48.1049,62600.0
2013-01-22 15:00:00,76.18,76.18,76.12,76.13,46000.0,48.1112,48.1112,48.0733,48.0796,46000.0
2013-01-22 15:05:00,76.13,76.17,76.13,76.17,37300.0,48.0796,48.1049,48.0796,48.1049,37300.0
2013-01-22 15:10:00,76.17,76.18,76.12,76.14,69600.0,48.1049,48.1112,48.0733,48.0859,69600.0
2013-01-22 15:15:00,76.14,76.15,76.12,76.15,37100.0,48.0859,48.0922,48.0733,48.0922,37100.0
2013-01-22 15:20:00,76.14,76.15,76.09,76.14,234300.0,48.0859,48.0922,48.0543,48.0859,234300.0
2013-01-22 15:25:00,76.13,76.17,76.11,76.15,60400.0,48.0796,48.1049,48.067,48.0922,60400.0
2013-01-22 15:30:00,76.15,76.2,76.15,76.19,101700.0,48.0922,48.1238,48.0922,48.1175,101700.0
2013-01-22 15:35:00,76.19,76.22,76.16,76.2,105600.0,48.1175,48.1364,48.0985,48.1238,105600.0
2013-01-22 15:40:00,76.21,76.21,76.17,76.18,114900.0,48.1301,48.1301,48.1049,48.1112,114900.0
2013-01-22 15:45:00,76.17,76.17,76.09,76.11,189800.0,48.1049,48.1049,48.0543,48.067,189800.0
2013-01-22 15:50:00,76.11,76.16,76.1,76.16,351500.0,48.067,48.0985,48.0607,48.0985,351500.0
2013-01-22 15:55:00,76.16,76.23,76.14,76.2,621700.0,48.0985,48.1428,48.0859,48.1238,621700.0
2013-01-23 09:30:00,76.0,76.1,75.91,76.08,146700.0,47.9975,48.0607,47.9407,48.048,146700.0
2013-01-23 09:35:00,76.08,76.09,76.0,76.03,110200.0,48.048,48.0543,47.9975,48.0164,110200.0
2013-01-23 09:40:00,76.02,76.02,75.84,75.97,175600.0,48.0101,48.0101,47.8965,47.9786,175600.0
2013-01-23 09:45:00,75.96,75.99,75.91,75.99,71100.0,47.9722,47.9912,47.9407,47.9912,71100.0
2013-01-23 09:50:00,75.99,75.99,75.9,75.97,100900.0,47.9912,47.9912,47.9343,47.9786,100900.0
2013-01-23 09:55:00,75.97,76.01,75.95,76.01,93800.0,47.9786,48.0038,47.9659,48.0038,93800.0
2013-01-23 10:00:00,76.01,76.01,75.91,75.96,102500.0,48.0038,48.0038,47.9407,47.9722,102500.0
2013-01-23 10:05:00,75.97,76.05,75.95,76.05,152600.0,47.9786,48.0291,47.9659,48.0291,152600.0
2013-01-23 10:10:00,76.05,76.11,76.05,76.09,85700.0,48.0291,48.067,48.0291,48.0543,85700.0
2013-01-23 10:15:00,76.1,76.1,76.02,76.03,60200.0,48.0607,48.0607,48.0101,48.0164,60200.0
2013-01-23 10:20:00,76.04,76.06,75.95,75.96,340900.0,48.0228,48.0354,47.9659,47.9722,340900.0
2013-01-23 10:25:00,75.97,75.97,75.9,75.92,86700.0,47.9786,47.9786,47.9343,47.947,86700.0
2013-01-23 10:30:00,75.92,75.92,75.79,75.8,167300.0,47.947,47.947,47.8649,47.8712,167300.0
2013-01-23 10:35:00,75.81,75.81,75.74,75.76,67300.0,47.8775,47.8775,47.8333,47.8459,67300.0
2013-01-23 10:40:00,75.76,75.77,75.68,75.68,68200.0,47.8459,47.8522,47.7954,47.7954,68200.0
2013-01-23 10:45:00,75.68,75.74,75.66,75.74,144600.0,47.7954,47.8333,47.7828,47.8333,144600.0
2013-01-23 10:50:00,75.73,75.82,75.72,75.8,105600.0,47.827,47.8838,47.8207,47.8712,105600.0
2013-01-23 10:55:00,75.8,75.81,75.75,75.77,51300.0,47.8712,47.8775,47.8396,47.8522,51300.0
2013-01-23 11:00:00,75.78,75.8,75.75,75.77,72200.0,47.8586,47.8712,47.8396,47.8522,72200.0
2013-01-23 11:05:00,75.78,75.81,75.77,75.78,62300.0,47.8586,47.8775,47.8522,47.8586,62300.0
2013-01-23 11:10:00,75.8,75.82,75.78,75.78,60000.0,47.8712,47.8838,47.8586,47.8586,60000.0
2013-01-23 11:15:00,75.79,75.82,75.78,75.81,95600.0,47.8649,47.8838,47.8586,47.8775,95600.0
2013-01-23 11:20:00,75.81,75.84,75.78,75.79,53300.0,47.8775,47.8965,47.8586,47.8649,53300.0
2013-01-23 11:25:00,75.78,75.8,75.74,75.74,60900.0,47.8586,47.8712,47.8333,47.8333,60900.0
2013-01-23 11:30:00,75.74,75.78,75.72,75.77,64800.0,47.8333,47.8586,47.8207,47.8522,64800.0
2013-01-23 11:35:00,75.77,75.79,75.75,75.79,57100.0,47.8522,47.8649,47.8396,47.8649,57100.0
2013-01-23 11:40:00,75.8,75.8,75.76,75.77,41700.0,47.8712,47.8712,47.8459,47.8522,41700.0
2013-01-23 11:45:00,75.76,75.8,75.76,75.78,28700.0,47.8459,47.8712,47.8459,47.8586,28700.0
2013-01-23 11:50:00,75.77,75.84,75.76,75.82,46500.0,47.8522,47.8965,47.8459,47.8838,46500.0
2013-01-23 11:55:00,75.82,75.86,75.78,75.82,88400.0,47.8838,47.9091,47.8586,47.8838,88400.0
2013-01-23 12:00:00,75.82,75.87,75.81,75.81,66900.0,47.8838,47.9154,47.8775,47.8775,66900.0
2013-01-23 12:05:00,75.82,75.88,75.82,75.85,67900.0,47.8838,47.9217,47.8838,47.9028,67900.0
2013-01-23 12:10:00,75.85,75.86,75.84,75.85,29000.0,47.9028,47.9091,47.8965,47.9028,29000.0
2013-01-23 12:15:00,75.84,75.87,75.82,75.82,81200.0,47.8965,47.9154,47.8838,47.8838,81200.0
2013-01-23 12:20:00,75.82,75.82,75.8,75.81,28700.0,47.8838,47.8838,47.8712,47.8775,28700.0
2013-01-23 12:25:00,75.82,75.84,75.81,75.83,26700.0,47.8838,47.8965,47.8775,47.8901,26700.0
2013-01-23 12:30:00,75.84,75.87,75.84,75.86,21500.0,47.8965,47.9154,47.8965,47.9091,21500.0
2013-01-23 12:35:00,75.87,75.89,75.85,75.85,20600.0,47.9154,47.928,47.9028,47.9028,20600.0
2013-01-23 12:40:00,75.84,75.87,75.83,75.87,27900.0,47.8965,47.9154,47.8901,47.9154,27900.0
2013-01-23 12:45:00,75.87,75.87,75.85,75.86,22500.0,47.9154,47.9154,47.9028,47.9091,22500.0
2013-01-23 12:50:00,75.86,75.87,75.84,75.86,15600.0,47.9091,47.9154,47.8965,47.9091,15600.0
2013-01-23 12:55:00,75.86,75.92,75.85,75.92,47800.0,47.9091,47.947,47.9028,47.947,47800.0
2013-01-23 13:00:00,75.92,75.92,75.9,75.91,68600.0,47.947,47.947,47.9343,47.9407,68600.0
2013-01-23 13:05:00,75.9,75.93,75.9,75.92,14800.0,47.9343,47.9533,47.9343,47.947,14800.0
2013-01-23 13:10:00,75.92,75.96,75.91,75.93,89500.0,47.947,47.9722,47.9407,47.9533,89500.0
2013-01-23 13:15:00,75.93,75.96,75.93,75.95,16400.0,47.9533,47.9722,47.9533,47.9659,16400.0
2013-01-23 13:20:00,75.95,75.96,75.91,75.91,28700.0,47.9659,47.9722,47.9407,47.9407,28700.0
2013-01-23 13:25:00,75.91,75.91,75.84,75.84,28200.0,47.9407,47.9407,47.8965,47.8965,28200.0
2013-01-23 13:30:00,75.84,75.89,75.83,75.88,45300.0,47.8965,47.928,47.8901,47.9217,45300.0
2013-01-23 13:35:00,75.88,75.89,75.87,75.87,12900.0,47.9217,47.928,47.9154,47.9154,12900.0
2013-01-23 13:40:00,75.87,75.89,75.86,75.89,128600.0,47.9154,47.928,47.9091,47.928,128600.0
2013-01-23 13:45:00,75.89,75.89,75.85,75.85,15800.0,47.928,47.928,47.9028,47.9028,15800.0
2013-01-23 13:50:00,75.85,75.87,75.84,75.87,61100.0,47.9028,47.9154,47.8965,47.9154,61100.0
2013-01-23 13:55:00,75.86,75.88,75.85,75.88,27900.0,47.9091,47.9217,47.9028,47.9217,27900.0
2013-01-23 14:00:00,75.88,75.9,75.87,75.88,36300.0,47.9217,47.9343,47.9154,47.9217,36300.0
2013-01-23 14:05:00,75.89,75.91,75.83,75.83,204800.0,47.928,47.9407,47.8901,47.8901,204800.0
2013-01-23 14:10:00,75.83,75.88,75.82,75.87,62700.0,47.8901,47.9217,47.8838,47.9154,62700.0
2013-01-23 14:15:00,75.87,75.92,75.86,75.92,58400.0,47.9154,47.947,47.9091,47.947,58400.0
2013-01-23 14:20:00,75.92,75.94,75.91,75.93,49000.0,47.947,47.9596,47.9407,47.9533,49000.0
2013-01-23 14:25:00,75.94,75.98,75.93,75.98,144800.0,47.9596,47.9849,47.9533,47.9849,144800.0
2013-01-23 14:30:00,75.98,76.01,75.97,76.01,40100.0,47.9849,48.0038,47.9786,48.0038,40100.0
2013-01-23 14:35:00,76.02,76.1,76.01,76.1,70500.0,48.0101,48.0607,48.0038,48.0607,70500.0
2013-01-23 14:40:00,76.09,76.14,76.09,76.14,83000.0,48.0543,48.0859,48.0543,48.0859,83000.0
2013-01-23 14:45:00,76.14,76.15,76.09,76.12,76200.0,48.0859,48.0922,48.0543,48.0733,76200.0
2013-01-23 14:50:00,76.12,76.13,76.1,76.13,142600.0,48.0733,48.0796,48.0607,48.0796,142600.0
2013-01-23 14:55:00,76.13,76.16,76.12,76.13,84800.0,48.0796,48.0985,48.0733,48.0796,84800.0
2013-01-23 15:00:00,76.12,76.13,76.07,76.09,65000.0,48.0733,48.0796,48.0417,48.0543,65000.0
2013-01-23 15:05:00,76.1,76.14,76.08,76.14,97300.0,48.0607,48.0859,48.048,48.0859,97300.0
2013-01-23 15:10:00,76.14,76.14,76.1,76.11,84500.0,48.0859,48.0859,48.0607,48.067,84500.0
2013-01-23 15:15:00,76.1,76.12,76.07,76.1,66400.0,48.0607,48.0733,48.0417,48.0607,66400.0
2013-01-23 15:20:00,76.09,76.1,76.01,76.02,99500.0,48.0543,48.0607,48.0038,48.0101,99500.0
2013-01-23 15:25:00,76.02,76.03,76.0,76.02,223200.0,48.0101,48.0164,47.9975,48.0101,223200.0
2013-01-23 15:30:00,76.01,76.02,75.96,76.0,147800.0,48.0038,48.0101,47.9722,47.9975,147800.0
2013-01-23 15:35:00,76.0,76.0,75.96,75.96,125700.0,47.9975,47.9975,47.9722,47.9722,125700.0
2013-01-23 15:40:00,75.97,75.97,75.88,75.92,211700.0,47.9786,47.9786,47.9217,47.947,211700.0
2013-01-23 15:45:00,75.93,75.94,75.89,75.91,307200.0,47.9533,47.9596,47.928,47.9407,307200.0
2013-01-23 15:50:00,75.91,75.93,75.85,75.88,246600.0,47.9407,47.9533,47.9028,47.9217,246600.0
2013-01-23 15:55:00,75.89,75.94,75.87,75.93,284000.0,47.928,47.9596,47.9154,47.9533,284000.0
2013-01-24 09:30:00,76.04,76.41,76.03,76.41,290300.0,48.0228,48.2564,48.0164,48.2564,290300.0
2013-01-24 09:35:00,76.39,76.43,76.28,76.42,190400.0,48.2438,48.2691,48.1743,48.2628,190400.0
2013-01-24 09:40:00,76.43,76.53,76.34,76.48,404900.0,48.2691,48.3322,48.2122,48.3006,404900.0
2013-01-24 09:45:00,76.47,76.48,76.38,76.47,138000.0,48.2943,48.3006,48.2375,48.2943,138000.0
2013-01-24 09:50:00,76.48,76.58,76.48,76.5,234500.0,48.3006,48.3638,48.3006,48.3133,234500.0
2013-01-24 09:55:00,76.51,76.53,76.5,76.52,64000.0,48.3196,48.3322,48.3133,48.3259,64000.0
2013-01-24 10:00:00,76.53,76.66,76.51,76.65,125100.0,48.3322,48.4143,48.3196,48.408,125100.0
2013-01-24 10:05:00,76.66,76.68,76.58,76.65,135900.0,48.4143,48.427,48.3638,48.408,135900.0
2013-01-24 10:10:00,76.66,76.67,76.58,76.61,336900.0,48.4143,48.4206,48.3638,48.3827,336900.0
2013-01-24 10:15:00,76.61,76.61,76.53,76.58,132500.0,48.3827,48.3827,48.3322,48.3638,132500.0
2013-01-24 10:20:00,76.59,76.59,76.5,76.52,107000.0,48.3701,48.3701,48.3133,48.3259,107000.0
2013-01-24 10:25:00,76.53,76.56,76.52,76.55,108600.0,48.3322,48.3512,48.3259,48.3449,108600.0
2013-01-24 10:30:00,76.56,76.57,76.54,76.55,113200.0,48.3512,48.3575,48.3385,48.3449,113200.0
2013-01-24 10:35:00,76.54,76.59,76.52,76.59,81400.0,48.3385,48.3701,48.3259,48.3701,81400.0
2013-01-24 10:40:00,76.58,76.61,76.55,76.58,86900.0,48.3638,48.3827,48.3449,48.3638,86900.0
2013-01-24 10:45:00,76.58,76.63,76.55,76.63,74800.0,48.3638,48.3954,48.3449,48.3954,74800.0
2013-01-24 10:50:00,76.62,76.64,76.57,76.6,114100.0,48.3891,48.4017,48.3575,48.3764,114100.0
2013-01-24 10:55:00,76.6,76.62,76.59,76.61,67200.0,48.3764,48.3891,48.3701,48.3827,67200.0
2013-01-24 11:00:00,76.61,76.71,76.59,76.7,70400.0,48.3827,48.4459,48.3701,48.4396,70400.0
2013-01-24 11:05:00,76.7,76.72,76.67,76.7,63600.0,48.4396,48.4522,48.4206,48.4396,63600.0
2013-01-24 11:10:00,76.7,76.75,76.69,76.74,109400.0,48.4396,48.4712,48.4333,48.4648,109400.0
2013-01-24 11:15:00,76.74,76.76,76.67,76.68,117100.0,48.4648,48.4775,48.4206,48.427,117100.0
2013-01-24 11:20:00,76.68,76.74,76.67,76.73,54200.0,48.427,48.4648,48.4206,48.4585,54200.0
2013-01-24 11:25:00,76.73,76.78,76.7,76.71,129200.0,48.4585,48.4901,48.4396,48.4459,129200.0
2013-01-24 11:30:00,76.71,76.75,76.67,76.71,161800.0,48.4459,48.4712,48.4206,48.4459,161800.0
2013-01-24 11:35:00,76.72,76.72,76.67,76.7,128400.0,48.4522,48.4522,48.4206,48.4396,128400.0
2013-01-24 11:40:00,76.7,76.73,76.68,76.71,74700.0,48.4396,48.4585,48.427,48.4459,74700.0
2013-01-24 11:45:00,76.7,76.71,76.65,76.66,63900.0,48.4396,48.4459,48.408,48.4143,63900.0
2013-01-24 11:50:00,76.66,76.72,76.66,76.68,102300.0,48.4143,48.4522,48.4143,48.427,102300.0
2013-01-24 11:55:00,76.68,76.71,76.67,76.69,117300.0,48.427,48.4459,48.4206,48.4333,117300.0
2013-01-24 12:00:00,76.68,76.73,76.65,76.66,138000.0,48.427,48.4585,48.408,48.4143,138000.0
2013-01-24 12:05:00,76.66,76.66,76.61,76.63,93000.0,48.4143,48.4143,48.3827,48.3954,93000.0
2013-01-24 12:10:00,76.63,76.65,76.61,76.65,43000.0,48.3954,48.408,48.3827,48.408,43000.0
2013-01-24 12:15:00,76.65,76.66,76.57,76.57,72400.0,48.408,48.4143,48.3575,48.3575,72400.0
2013-01-24 12:20:00,76.56,76.6,76.56,76.6,32300.0,48.3512,48.3764,48.3512,48.3764,32300.0
2013-01-24 12:25:00,76.59,76.61,76.58,76.61,27700.0,48.3701,48.3827,48.3638,48.3827,27700.0
2013-01-24 12:30:00,76.6,76.61,76.52,76.54,50900.0,48.3764,48.3827,48.3259,48.3385,50900.0
2013-01-24 12:35:00,76.54,76.54,76.39,76.39,69500.0,48.3385,48.3385,48.2438,48.2438,69500.0
2013-01-24 12:40:00,76.39,76.42,76.36,76.36,53400.0,48.2438,48.2628,48.2249,48.2249,53400.0
2013-01-24 12:45:00,76.36,76.44,76.36,76.41,62700.0,48.2249,48.2754,48.2249,48.2564,62700.0
2013-01-24 12:50:00,76.41,76.42,76.34,76.37,144700.0,48.2564,48.2628,48.2122,48.2312,144700.0
2013-01-24 12:55:00,76.37,76.38,76.31,76.31,69200.0,48.2312,48.2375,48.1933,48.1933,69200.0
2013-01-24 13:00:00,76.32,76.36,76.28,76.28,133700.0,48.1996,48.2249,48.1743,48.1743,133700.0
2013-01-24 13:05:00,76.28,76.31,76.26,76.3,30400.0,48.1743,48.1933,48.1617,48.187,30400.0
2013-01-24 13:10:00,76.29,76.3,76.27,76.28,26900.0,48.1806,48.187,48.168,48.1743,26900.0
2013-01-24 13:15:00,76.27,76.32,76.27,76.32,36200.0,48.168,48.1996,48.168,48.1996,36200.0
2013-01-24 13:20:00,76.32,76.36,76.31,76.34,59900.0,48.1996,48.2249,48.1933,48.2122,59900.0
2013-01-24 13:25:00,76.35,76.36,76.33,76.34,28100.0,48.2185,48.2249,48.2059,48.2122,28100.0
2013-01-24 13:30:00,76.34,76.34,76.24,76.24,63600.0,48.2122,48.2122,48.1491,48.1491,63600.0
2013-01-24 13:35:00,76.25,76.27,76.23,76.23,108000.0,48.1554,48.168,48.1428,48.1428,108000.0
2013-01-24 13:40:00,76.22,76.22,76.08,76.09,104700.0,48.1364,48.1364,48.048,48.0543,104700.0
2013-01-24 13:45:00,76.09,76.09,76.01,76.02,100000.0,48.0543,48.0543,48.0038,48.0101,100000.0
2013-01-24 13:50:00,76.02,76.07,76.01,76.07,256600.0,48.0101,48.0417,48.0038,48.0417,256600.0
2013-01-24 13:55:00,76.07,76.08,76.02,76.03,81100.0,48.0417,48.048,48.0101,48.0164,81100.0
2013-01-24 14:00:00,76.03,76.03,75.96,75.98,76100.0,48.0164,48.0164,47.9722,47.9849,76100.0
2013-01-24 14:05:00,75.99,76.07,75.99,76.07,71900.0,47.9912,48.0417,47.9912,48.0417,71900.0
2013-01-24 14:10:00,76.07,76.1,76.06,76.06,37400.0,48.0417,48.0607,48.0354,48.0354,37400.0
2013-01-24 14:15:00,76.07,76.12,76.06,76.07,37800.0,48.0417,48.0733,48.0354,48.0417,37800.0
2013-01-24 14:20:00,76.06,76.11,76.04,76.11,32600.0,48.0354,48.067,48.0228,48.067,32600.0
2013-01-24 14:25:00,76.1,76.11,76.09,76.11,32200.0,48.0607,48.067,48.0543,48.067,32200.0
2013-01-24 14:30:00,76.11,76.16,76.11,76.11,55500.0,48.067,48.0985,48.067,48.067,55500.0
2013-01-24 14:35:00,76.11,76.16,76.11,76.14,32000.0,48.067,48.0985,48.067,48.0859,32000.0
2013-01-24 14:40:00,76.15,76.18,76.12,76.17,104900.0,48.0922,48.1112,48.0733,48.1049,104900.0
2013-01-24 14:45:00,76.17,76.22,76.17,76.21,52300.0,48.1049,48.1364,48.1049,48.1301,52300.0
2013-01-24 14:50:00,76.21,76.24,76.2,76.22,49500.0,48.1301,48.1491,48.1238,48.1364,49500.0
2013-01-24 14:55:00,76.22,76.23,76.19,76.19,51700.0,48.1364,48.1428,48.1175,48.1175,51700.0
2013-01-24 15:00:00,76.19,76.23,76.18,76.22,63600.0,48.1175,48.1428,48.1112,48.1364,63600.0
2013-01-24 15:05:00,76.21,76.26,76.2,76.23,35600.0,48.1301,48.1617,48.1238,48.1428,35600.0
2013-01-24 15:10:00,76.24,76.28,76.23,76.25,75200.0,48.1491,48.1743,48.1428,48.1554,75200.0
2013-01-24 15:15:00,76.26,76.31,76.26,76.3,117500.0,48.1617,48.1933,48.1617,48.187,117500.0
2013-01-24 15:20:00,76.3,76.31,76.27,76.27,54900.0,48.187,48.1933,48.168,48.168,54900.0
2013-01-24 15:25:00,76.27,76.3,76.26,76.28,30300.0,48.168,48.187,48.1617,48.1743,30300.0
2013-01-24 15:30:00,76.28,76.4,76.28,76.37,165600.0,48.1743,48.2501,48.1743,48.2312,165600.0
2013-01-24 15:35:00,76.36,76.43,76.35,76.4,81000.0,48.2249,48.2691,48.2185,48.2501,81000.0
2013-01-24 15:40:00,76.4,76.4,76.35,76.4,67100.0,48.2501,48.2501,48.2185,48.2501,67100.0
2013-01-24 15:45:00,76.38,76.39,76.26,76.28,170700.0,48.2375,48.2438,48.1617,48.1743,170700.0
2013-01-24 15:50:00,76.29,76.3,76.18,76.18,161500.0,48.1806,48.187,48.1112,48.1112,161500.0
2013-01-24 15:55:00,76.18,76.25,76.16,76.2,477300.0,48.1112,48.1554,48.0985,48.1238,477300.0
2013-01-25 09:30:00,76.54,76.77,76.45,76.77,148400.0,48.3385,48.4838,48.2817,48.4838,148400.0
2013-01-25 09:35:00,76.77,76.96,76.77,76.94,272900.0,48.4838,48.6038,48.4838,48.5912,272900.0
2013-01-25 09:40:00,76.94,77.04,76.93,77.04,183500.0,48.5912,48.6543,48.5848,48.6543,183500.0
2013-01-25 09:45:00,77.05,77.05,76.77,76.78,295700.0,48.6606,48.6606,48.4838,48.4901,295700.0
2013-01-25 09:50:00,76.78,76.9,76.78,76.87,154100.0,48.4901,48.5659,48.4901,48.5469,154100.0
2013-01-25 09:55:00,76.87,76.89,76.78,76.8,116100.0,48.5469,48.5596,48.4901,48.5027,116100.0
2013-01-25 10:00:00,76.79,76.79,76.57,76.66,206600.0,48.4964,48.4964,48.3575,48.4143,206600.0
2013-01-25 10:05:00,76.67,76.72,76.64,76.64,74100.0,48.4206,48.4522,48.4017,48.4017,74100.0
2013-01-25 10:10:00,76.65,76.72,76.65,76.65,86600.0,48.408,48.4522,48.408,48.408,86600.0
2013-01-25 10:15:00,76.65,76.73,76.65,76.71,55500.0,48.408,48.4585,48.408,48.4459,55500.0
2013-01-25 10:20:00,76.71,76.78,76.68,76.68,176900.0,48.4459,48.4901,48.427,48.427,176900.0
2013-01-25 10:25:00,76.67,76.69,76.49,76.5,208600.0,48.4206,48.4333,48.307,48.3133,208600.0
2013-01-25 10:30:00,76.52,76.56,76.48,76.48,203800.0,48.3259,48.3512,48.3006,48.3006,203800.0
2013-01-25 10:35:00,76.49,76.52,76.46,76.49,73000.0,48.307,48.3259,48.288,48.307,73000.0
2013-01-25 10:40:00,76.5,76.58,76.5,76.52,69100.0,48.3133,48.3638,48.3133,48.3259,69100.0
2013-01-25 10:45:00,76.5,76.51,76.45,76.5,51600.0,48.3133,48.3196,48.2817,48.3133,51600.0
2013-01-25 10:50:00,76.5,76.5,76.43,76.47,84000.0,48.3133,48.3133,48.2691,48.2943,84000.0
2013-01-25 10:55:00,76.48,76.53,76.48,76.5,76900.0,48.3006,48.3322,48.3006,48.3133,76900.0
2013-01-25 11:00:00,76.5,76.55,76.44,76.53,111700.0,48.3133,48.3449,48.2754,48.3322,111700.0
2013-01-25 11:05:00,76.54,76.6,76.54,76.56,50500.0,48.3385,48.3764,48.3385,48.3512,50500.0
2013-01-25 11:10:00,76.55,76.56,76.51,76.51,34700.0,48.3449,48.3512,48.3196,48.3196,34700.0
2013-01-25 11:15:00,76.51,76.53,76.41,76.45,100300.0,48.3196,48.3322,48.2564,48.2817,100300.0
2013-01-25 11:20:00,76.44,76.47,76.43,76.45,77000.0,48.2754,48.2943,48.2691,48.2817,77000.0
2013-01-25 11:25:00,76.45,76.53,76.45,76.49,82000.0,48.2817,48.3322,48.2817,48.307,82000.0
2013-01-25 11:30:00,76.48,76.52,76.47,76.52,25800.0,48.3006,48.3259,48.2943,48.3259,25800.0
2013-01-25 11:35:00,76.52,76.56,76.5,76.51,67800.0,48.3259,48.3512,48.3133,48.3196,67800.0
2013-01-25 11:40:00,76.52,76.57,76.51,76.55,153900.0,48.3259,48.3575,48.3196,48.3449,153900.0
2013-01-25 11:45:00,76.55,76.6,76.54,76.6,76700.0,48.3449,48.3764,48.3385,48.3764,76700.0
2013-01-25 11:50:00,76.6,76.6,76.52,76.55,52200.0,48.3764,48.3764,48.3259,48.3449,52200.0
2013-01-25 11:55:00,76.53,76.56,76.52,76.52,53900.0,48.3322,48.3512,48.3259,48.3259,53900.0
2013-01-25 12:00:00,76.53,76.59,76.53,76.59,41400.0,48.3322,48.3701,48.3322,48.3701,41400.0
2013-01-25 12:05:00,76.58,76.69,76.58,76.68,102400.0,48.3638,48.4333,48.3638,48.427,102400.0
2013-01-25 12:10:00,76.67,76.7,76.66,76.69,179900.0,48.4206,48.4396,48.4143,48.4333,179900.0
2013-01-25 12:15:00,76.69,76.78,76.67,76.77,133000.0,48.4333,48.4901,48.4206,48.4838,133000.0
2013-01-25 12:20:00,76.76,76.76,76.73,76.73,34800.0,48.4775,48.4775,48.4585,48.4585,34800.0
2013-01-25 12:25:00,76.73,76.74,76.65,76.65,46100.0,48.4585,48.4648,48.408,48.408,46100.0
2013-01-25 12:30:00,76.66,76.72,76.66,76.7,11700.0,48.4143,48.4522,48.4143,48.4396,11700.0
2013-01-25 12:35:00,76.7,76.71,76.68,76.69,16700.0,48.4396,48.4459,48.427,48.4333,16700.0
2013-01-25 12:40:00,76.7,76.73,76.7,76.71,32000.0,48.4396,48.4585,48.4396,48.4459,32000.0
2013-01-25 12:45:00,76.71,76.75,76.7,76.73,50600.0,48.4459,48.4712,48.4396,48.4585,50600.0
2013-01-25 12:50:00,76.71,76.72,76.7,76.71,21900.0,48.4459,48.4522,48.4396,48.4459,21900.0
2013-01-25 12:55:00,76.7,76.7,76.66,76.68,41500.0,48.4396,48.4396,48.4143,48.427,41500.0
2013-01-25 13:00:00,76.69,76.71,76.65,76.67,81000.0,48.4333,48.4459,48.408,48.4206,81000.0
2013-01-25 13:05:00,76.68,76.69,76.67,76.68,45700.0,48.427,48.4333,48.4206,48.427,45700.0
2013-01-25 13:10:00,76.69,76.73,76.65,76.67,34700.0,48.4333,48.4585,48.408,48.4206,34700.0
2013-01-25 13:15:00,76.67,76.7,76.66,76.66,33200.0,48.4206,48.4396,48.4143,48.4143,33200.0
2013-01-25 13:20:00,76.66,76.67,76.64,76.66,15900.0,48.4143,48.4206,48.4017,48.4143,15900.0
2013-01-25 13:25:00,76.66,76.7,76.66,76.69,33700.0,48.4143,48.4396,48.4143,48.4333,33700.0
2013-01-25 13:30:00,76.7,76.7,76.67,76.67,32400.0,48.4396,48.4396,48.4206,48.4206,32400.0
2013-01-25 13:35:00,76.67,76.72,76.67,76.71,50900.0,48.4206,48.4522,48.4206,48.4459,50900.0
2013-01-25 13:40:00,76.72,76.83,76.72,76.82,78200.0,48.4522,48.5217,48.4522,48.5154,78200.0
2013-01-25 13:45:00,76.82,76.84,76.77,76.78,70500.0,48.5154,48.528,48.4838,48.4901,70500.0
2013-01-25 13:50:00,76.78,76.78,76.74,76.75,52300.0,48.4901,48.4901,48.4648,48.4712,52300.0
2013-01-25 13:55:00,76.75,76.76,76.71,76.75,136500.0,48.4712,48.4775,48.4459,48.4712,136500.0
2013-01-25 14:00:00,76.76,76.84,76.76,76.82,71900.0,48.4775,48.528,48.4775,48.5154,71900.0
2013-01-25 14:05:00,76.82,76.84,76.78,76.83,41400.0,48.5154,48.528,48.4901,48.5217,41400.0
2013-01-25 14:10:00,76.83,76.86,76.81,76.82,40400.0,48.5217,48.5406,48.5091,48.5154,40400.0
2013-01-25 14:15:00,76.82,76.83,76.77,76.78,56000.0,48.5154,48.5217,48.4838,48.4901,56000.0
2013-01-25 14:20:00,76.78,76.79,76.74,76.78,46200.0,48.4901,48.4964,48.4648,48.4901,46200.0
2013-01-25 14:25:00,76.78,76.8,76.76,76.79,31000.0,48.4901,48.5027,48.4775,48.4964,31000.0
2013-01-25 14:30:00,76.78,76.83,76.78,76.81,47900.0,48.4901,48.5217,48.4901,48.5091,47900.0
2013-01-25 14:35:00,76.81,76.83,76.78,76.8,59100.0,48.5091,48.5217,48.4901,48.5027,59100.0
2013-01-25 14:40:00,76.79,76.79,76.76,76.78,53000.0,48.4964,48.4964,48.4775,48.4901,53000.0
2013-01-25 14:45:00,76.77,76.79,76.77,76.78,52400.0,48.4838,48.4964,48.4838,48.4901,52400.0
2013-01-25 14:50:00,76.78,76.8,76.76,76.77,54300.0,48.4901,48.5027,48.4775,48.4838,54300.0
2013-01-25 14:55:00,76.76,76.77,76.74,76.74,111100.0,48.4775,48.4838,48.4648,48.4648,111100.0
2013-01-25 15:00:00,76.75,76.81,76.75,76.78,32400.0,48.4712,48.5091,48.4712,48.4901,32400.0
2013-01-25 15:05:00,76.77,76.77,76.71,76.76,137800.0,48.4838,48.4838,48.4459,48.4775,137800.0
2013-01-25 15:10:00,76.76,76.8,76.75,76.77,45400.0,48.4775,48.5027,48.4712,48.4838,45400.0
2013-01-25 15:15:00,76.77,76.8,76.74,76.78,35300.0,48.4838,48.5027,48.4648,48.4901,35300.0
2013-01-25 15:20:00,76.78,76.81,76.77,76.8,62500.0,48.4901,48.5091,48.4838,48.5027,62500.0
2013-01-25 15:25:00,76.8,76.86,76.8,76.85,63900.0,48.5027,48.5406,48.5027,48.5343,63900.0
2013-01-25 15:30:00,76.84,76.88,76.84,76.86,81500.0,48.528,48.5533,48.528,48.5406,81500.0
2013-01-25 15:35:00,76.86,76.86,76.8,76.82,53900.0,48.5406,48.5406,48.5027,48.5154,53900.0
2013-01-25 15:40:00,76.81,76.81,76.73,76.76,108500.0,48.5091,48.5091,48.4585,48.4775,108500.0
2013-01-25 15:45:00,76.75,76.76,76.68,76.71,225300.0,48.4712,48.4775,48.427,48.4459,225300.0
2013-01-25 15:50:00,76.71,76.84,76.71,76.84,275900.0,48.4459,48.528,48.4459,48.528,275900.0
2013-01-25 15:55:00,76.83,76.92,76.76,76.91,548700.0,48.5217,48.5785,48.4775,48.5722,548700.0
2013-01-28 09:30:00,77.18,77.18,76.82,76.85,314800.0,48.7427,48.7427,48.5154,48.5343,314800.0
2013-01-28 09:35:00,76.84,76.84,76.58,76.73,311500.0,48.528,48.528,48.3638,48.4585,311500.0
2013-01-28 09:40:00,76.71,76.88,76.66,76.81,300400.0,48.4459,48.5533,48.4143,48.5091,300400.0
2013-01-28 09:45:00,76.8,76.91,76.8,76.88,109500.0,48.5027,48.5722,48.5027,48.5533,109500.0
2013-01-28 09:50:00,76.86,76.89,76.63,76.63,277800.0,48.5406,48.5596,48.3954,48.3954,277800.0
2013-01-28 09:55:00,76.63,76.68,76.57,76.59,127900.0,48.3954,48.427,48.3575,48.3701,127900.0
2013-01-28 10:00:00,76.58,76.59,76.43,76.49,324100.0,48.3638,48.3701,48.2691,48.307,324100.0
2013-01-28 10:05:00,76.49,76.49,76.36,76.36,179200.0,48.307,48.307,48.2249,48.2249,179200.0
2013-01-28 10:10:00,76.36,76.39,76.32,76.34,282900.0,48.2249,48.2438,48.1996,48.2122,282900.0
2013-01-28 10:15:00,76.35,76.39,76.31,76.33,145900.0,48.2185,48.2438,48.1933,48.2059,145900.0
2013-01-28 10:20:00,76.33,76.47,76.33,76.45,73200.0,48.2059,48.2943,48.2059,48.2817,73200.0
2013-01-28 10:25:00,76.45,76.48,76.42,76.46,77000.0,48.2817,48.3006,48.2628,48.288,77000.0
2013-01-28 10:30:00,76.45,76.45,76.36,76.41,111800.0,48.2817,48.2817,48.2249,48.2564,111800.0
2013-01-28 10:35:00,76.41,76.43,76.38,76.38,48900.0,48.2564,48.2691,48.2375,48.2375,48900.0
2013-01-28 10:40:00,76.38,76.49,76.36,76.49,60100.0,48.2375,48.307,48.2249,48.307,60100.0
2013-01-28 10:45:00,76.48,76.62,76.48,76.6,48800.0,48.3006,48.3891,48.3006,48.3764,48800.0
2013-01-28 10:50:00,76.6,76.6,76.48,76.5,52200.0,48.3764,48.3764,48.3006,48.3133,52200.0
2013-01-28 10:55:00,76.49,76.52,76.44,76.51,133900.0,48.307,48.3259,48.2754,48.3196,133900.0
2013-01-28 11:00:00,76.51,76.57,76.5,76.57,73500.0,48.3196,48.3575,48.3133,48.3575,73500.0
2013-01-28 11:05:00,76.57,76.58,76.53,76.53,56200.0,48.3575,48.3638,48.3322,48.3322,56200.0
2013-01-28 11:10:00,76.54,76.59,76.53,76.56,57500.0,48.3385,48.3701,48.3322,48.3512,57500.0
2013-01-28 11:15:00,76.57,76.57,76.5,76.54,62000.0,48.3575,48.3575,48.3133,48.3385,62000.0
2013-01-28 11:20:00,76.53,76.61,76.53,76.59,45500.0,48.3322,48.3827,48.3322,48.3701,45500.0
2013-01-28 11:25:00,76.59,76.76,76.59,76.76,51600.0,48.3701,48.4775,48.3701,48.4775,51600.0
2013-01-28 11:30:00,76.75,76.77,76.73,76.76,249800.0,48.4712,48.4838,48.4585,48.4775,249800.0
2013-01-28 11:35:00,76.76,76.79,76.73,76.75,129500.0,48.4775,48.4964,48.4585,48.4712,129500.0
2013-01-28 11:40:00,76.75,76.81,76.75,76.81,53400.0,48.4712,48.5091,48.4712,48.5091,53400.0
2013-01-28 11:45:00,76.82,76.83,76.77,76.78,49300.0,48.5154,48.5217,48.4838,48.4901,49300.0
2013-01-28 11:50:00,76.77,76.85,76.76,76.76,49200.0,48.4838,48.5343,48.4775,48.4775,49200.0
2013-01-28 11:55:00,76.76,76.78,76.75,76.78,56000.0,48.4775,48.4901,48.4712,48.4901,56000.0
2013-01-28 12:00:00,76.79,76.84,76.78,76.81,78300.0,48.4964,48.528,48.4901,48.5091,78300.0
2013-01-28 12:05:00,76.8,76.84,76.8,76.82,43100.0,48.5027,48.528,48.5027,48.5154,43100.0
2013-01-28 12:10:00,76.82,76.86,76.78,76.79,82400.0,48.5154,48.5406,48.4901,48.4964,82400.0
2013-01-28 12:15:00,76.78,76.78,76.73,76.77,77600.0,48.4901,48.4901,48.4585,48.4838,77600.0
2013-01-28 12:20:00,76.78,76.79,76.73,76.73,40800.0,48.4901,48.4964,48.4585,48.4585,40800.0
2013-01-28 12:25:00,76.74,76.74,76.67,76.69,49000.0,48.4648,48.4648,48.4206,48.4333,49000.0
2013-01-28 12:30:00,76.69,76.7,76.64,76.68,35400.0,48.4333,48.4396,48.4017,48.427,35400.0
2013-01-28 12:35:00,76.68,76.69,76.64,76.65,39500.0,48.427,48.4333,48.4017,48.408,39500.0
2013-01-28 12:40:00,76.66,76.68,76.63,76.64,75700.0,48.4143,48.427,48.3954,48.4017,75700.0
2013-01-28 12:45:00,76.65,76.67,76.63,76.65,27800.0,48.408,48.4206,48.3954,48.408,27800.0
2013-01-28 12:50:00,76.64,76.68,76.64,76.67,55700.0,48.4017,48.427,48.4017,48.4206,55700.0
2013-01-28 12:55:00,76.67,76.7,76.66,76.68,49800.0,48.4206,48.4396,48.4143,48.427,49800.0
2013-01-28 13:00:00,76.67,76.68,76.65,76.66,39500.0,48.4206,48.427,48.408,48.4143,39500.0
2013-01-28 13:05:00,76.65,76.66,76.6,76.65,34700.0,48.408,48.4143,48.3764,48.408,34700.0
2013-01-28 13:10:00,76.65,76.68,76.62,76.68,29000.0,48.408,48.427,48.3891,48.427,29000.0
2013-01-28 13:15:00,76.67,76.67,76.63,76.66,44800.0,48.4206,48.4206,48.3954,48.4143,44800.0
2013-01-28 13:20:00,76.66,76.71,76.64,76.7,32900.0,48.4143,48.4459,48.4017,48.4396,32900.0
2013-01-28 13:25:00,76.7,76.73,76.7,76.71,80400.0,48.4396,48.4585,48.4396,48.4459,80400.0
2013-01-28 13:30:00,76.72,76.74,76.7,76.72,59900.0,48.4522,48.4648,48.4396,48.4522,59900.0
2013-01-28 13:35:00,76.71,76.77,76.71,76.76,29600.0,48.4459,48.4838,48.4459,48.4775,29600.0
2013-01-28 13:40:00,76.76,76.76,76.73,76.73,9900.0,48.4775,48.4775,48.4585,48.4585,9900.0
2013-01-28 13:45:00,76.74,76.77,76.74,76.77,37400.0,48.4648,48.4838,48.4648,48.4838,37400.0
2013-01-28 13:50:00,76.76,76.76,76.72,76.75,24000.0,48.4775,48.4775,48.4522,48.4712,24000.0
2013-01-28 13:55:00,76.76,76.79,76.75,76.79,32600.0,48.4775,48.4964,48.4712,48.4964,32600.0
2013-01-28 14:00:00,76.78,76.79,76.75,76.77,50500.0,48.4901,48.4964,48.4712,48.4838,50500.0
2013-01-28 14:05:00,76.77,76.79,76.77,76.79,44700.0,48.4838,48.4964,48.4838,48.4964,44700.0
2013-01-28 14:10:00,76.78,76.81,76.77,76.79,40800.0,48.4901,48.5091,48.4838,48.4964,40800.0
2013-01-28 14:15:00,76.79,76.8,76.73,76.73,81900.0,48.4964,48.5027,48.4585,48.4585,81900.0
2013-01-28 14:20:00,76.74,76.74,76.7,76.71,35700.0,48.4648,48.4648,48.4396,48.4459,35700.0
2013-01-28 14:25:00,76.72,76.8,76.71,76.79,49400.0,48.4522,48.5027,48.4459,48.4964,49400.0
2013-01-28 14:30:00,76.79,76.81,76.78,76.8,21000.0,48.4964,48.5091,48.4901,48.5027,21000.0
2013-01-28 14:35:00,76.8,76.8,76.77,76.78,28400.0,48.5027,48.5027,48.4838,48.4901,28400.0
2013-01-28 14:40:00,76.78,76.81,76.77,76.8,108700.0,48.4901,48.5091,48.4838,48.5027,108700.0
2013-01-28 14:45:00,76.8,76.87,76.8,76.86,76100.0,48.5027,48.5469,48.5027,48.5406,76100.0
2013-01-28 14:50:00,76.86,76.92,76.85,76.88,81200.0,48.5406,48.5785,48.5343,48.5533,81200.0
2013-01-28 14:55:00,76.89,76.89,76.85,76.88,34500.0,48.5596,48.5596,48.5343,48.5533,34500.0
2013-01-28 15:00:00,76.88,76.9,76.86,76.87,41900.0,48.5533,48.5659,48.5406,48.5469,41900.0
2013-01-28 15:05:00,76.87,76.89,76.81,76.85,71300.0,48.5469,48.5596,48.5091,48.5343,71300.0
2013-01-28 15:10:00,76.86,76.86,76.84,76.84,68300.0,48.5406,48.5406,48.528,48.528,68300.0
2013-01-28 15:15:00,76.84,76.87,76.83,76.84,42200.0,48.528,48.5469,48.5217,48.528,42200.0
2013-01-28 15:20:00,76.84,76.84,76.74,76.76,131300.0,48.528,48.528,48.4648,48.4775,131300.0
2013-01-28 15:25:00,76.76,76.84,76.76,76.79,51400.0,48.4775,48.528,48.4775,48.4964,51400.0
2013-01-28 15:30:00,76.79,76.81,76.77,76.8,76900.0,48.4964,48.5091,48.4838,48.5027,76900.0
2013-01-28 15:35:00,76.81,76.81,76.75,76.77,79500.0,48.5091,48.5091,48.4712,48.4838,79500.0
2013-01-28 15:40:00,76.77,76.77,76.7,76.75,157400.0,48.4838,48.4838,48.4396,48.4712,157400.0
2013-01-28 15:45:00,76.75,76.76,76.72,76.74,171000.0,48.4712,48.4775,48.4522,48.4648,171000.0
2013-01-28 15:50:00,76.75,76.77,76.72,76.75,134300.0,48.4712,48.4838,48.4522,48.4712,134300.0
2013-01-28 15:55:00,76.74,76.76,76.7,76.72,223800.0,48.4648,48.4775,48.4396,48.4522,223800.0
2013-01-29 09:30:00,76.95,77.45,76.91,77.44,237600.0,48.5975,48.9132,48.5722,48.9069,237600.0
2013-01-29 09:35:00,77.43,77.44,77.29,77.3,385100.0,48.9006,48.9069,48.8122,48.8185,385100.0
2013-01-29 09:40:00,77.31,77.33,77.24,77.29,102200.0,48.8248,48.8375,48.7806,48.8122,102200.0
2013-01-29 09:45:00,77.29,77.34,77.25,77.32,182400.0,48.8122,48.8438,48.7869,48.8311,182400.0
2013-01-29 09:50:00,77.32,77.41,77.32,77.4,228800.0,48.8311,48.888,48.8311,48.8817,228800.0
2013-01-29 09:55:00,77.41,77.46,77.34,77.36,229400.0,48.888,48.9196,48.8438,48.8564,229400.0
2013-01-29 10:00:00,77.35,77.45,77.24,77.31,416400.0,48.8501,48.9132,48.7806,48.8248,416400.0
2013-01-29 10:05:00,77.32,77.34,77.2,77.22,216700.0,48.8311,48.8438,48.7554,48.768,216700.0
2013-01-29 10:10:00,77.21,77.26,77.18,77.25,207800.0,48.7617,48.7932,48.7427,48.7869,207800.0
2013-01-29 10:15:00,77.25,77.26,77.2,77.24,187200.0,48.7869,48.7932,48.7554,48.7806,187200.0
2013-01-29 10:20:00,77.25,77.37,77.25,77.34,272900.0,48.7869,48.8627,48.7869,48.8438,272900.0
2013-01-29 10:25:00,77.34,77.34,77.29,77.31,145500.0,48.8438,48.8438,48.8122,48.8248,145500.0
2013-01-29 10:30:00,77.31,77.39,77.31,77.36,226100.0,48.8248,48.8753,48.8248,48.8564,226100.0
2013-01-29 10:35:00,77.36,77.37,77.23,77.28,81600.0,48.8564,48.8627,48.7743,48.8059,81600.0
2013-01-29 10:40:00,77.29,77.4,77.28,77.38,201500.0,48.8122,48.8817,48.8059,48.869,201500.0
2013-01-29 10:45:00,77.38,77.39,77.34,77.37,92300.0,48.869,48.8753,48.8438,48.8627,92300.0
2013-01-29 10:50:00,77.37,77.46,77.34,77.44,139000.0,48.8627,48.9196,48.8438,48.9069,139000.0
2013-01-29 10:55:00,77.44,77.49,77.39,77.43,104200.0,48.9069,48.9385,48.8753,48.9006,104200.0
2013-01-29 11:00:00,77.43,77.46,77.41,77.42,46800.0,48.9006,48.9196,48.888,48.8943,46800.0
2013-01-29 11:05:00,77.43,77.46,77.4,77.46,245200.0,48.9006,48.9196,48.8817,48.9196,245200.0
2013-01-29 11:10:00,77.46,77.46,77.39,77.42,76400.0,48.9196,48.9196,48.8753,48.8943,76400.0
2013-01-29 11:15:00,77.43,77.52,77.43,77.46,113400.0,48.9006,48.9575,48.9006,48.9196,113400.0
2013-01-29 11:20:00,77.47,77.58,77.47,77.57,164100.0,48.9259,48.9953,48.9259,48.989,164100.0
2013-01-29 11:25:00,77.57,77.63,77.52,77.6,126100.0,48.989,49.0269,48.9575,49.008,126100.0
2013-01-29 11:30:00,77.6,77.62,77.54,77.57,158800.0,49.008,49.0206,48.9701,48.989,158800.0
2013-01-29 11:35:00,77.57,77.58,77.52,77.53,46300.0,48.989,48.9953,48.9575,48.9638,46300.0
2013-01-29 11:40:00,77.53,77.56,77.52,77.55,38100.0,48.9638,48.9827,48.9575,48.9764,38100.0
2013-01-29 11:45:00,77.55,77.6,77.54,77.6,144100.0,48.9764,49.008,48.9701,49.008,144100.0
2013-01-29 11:50:00,77.6,77.64,77.58,77.61,87200.0,49.008,49.0332,48.9953,49.0143,87200.0
2013-01-29 11:55:00,77.61,77.63,77.55,77.62,119700.0,49.0143,49.0269,48.9764,49.0206,119700.0
2013-01-29 12:00:00,77.61,77.62,77.55,77.55,66800.0,49.0143,49.0206,48.9764,48.9764,66800.0
2013-01-29 12:05:00,77.55,77.6,77.52,77.59,84700.0,48.9764,49.008,48.9575,49.0017,84700.0
2013-01-29 12:10:00,77.59,77.61,77.57,77.59,43000.0,49.0017,49.0143,48.989,49.0017,43000.0
2013-01-29 12:15:00,77.59,77.64,77.59,77.64,86300.0,49.0017,49.0332,49.0017,49.0332,86300.0
2013-01-29 12:20:00,77.64,77.64,77.59,77.6,153800.0,49.0332,49.0332,49.0017,49.008,153800.0
2013-01-29 12:25:00,77.6,77.66,77.6,77.62,60600.0,49.008,49.0459,49.008,49.0206,60600.0
2013-01-29 12:30:00,77.63,77.66,77.62,77.66,31200.0,49.0269,49.0459,49.0206,49.0459,31200.0
2013-01-29 12:35:00,77.65,77.67,77.64,77.67,80500.0,49.0396,49.0522,49.0332,49.0522,80500.0
2013-01-29 12:40:00,77.67,77.72,77.67,77.7,89900.0,49.0522,49.0838,49.0522,49.0711,89900.0
2013-01-29 12:45:00,77.7,77.71,77.68,77.71,29400.0,49.0711,49.0774,49.0585,49.0774,29400.0
2013-01-29 12:50:00,77.7,77.77,77.69,77.77,82800.0,49.0711,49.1153,49.0648,49.1153,82800.0
2013-01-29 12:55:00,77.77,77.77,77.71,77.72,79200.0,49.1153,49.1153,49.0774,49.0838,79200.0
2013-01-29 13:00:00,77.72,77.76,77.72,77.75,37800.0,49.0838,49.109,49.0838,49.1027,37800.0
2013-01-29 13:05:00,77.76,77.8,77.75,77.79,152900.0,49.109,49.1343,49.1027,49.128,152900.0
2013-01-29 13:10:00,77.78,77.8,77.76,77.77,36900.0,49.1217,49.1343,49.109,49.1153,36900.0
2013-01-29 13:15:00,77.77,77.82,77.74,77.82,113300.0,49.1153,49.1469,49.0964,49.1469,113300.0
2013-01-29 13:20:00,77.81,77.82,77.79,77.79,73000.0,49.1406,49.1469,49.128,49.128,73000.0
2013-01-29 13:25:00,77.78,77.79,77.75,77.77,83100.0,49.1217,49.128,49.1027,49.1153,83100.0
2013-01-29 13:30:00,77.77,77.81,77.76,77.79,24200.0,49.1153,49.1406,49.109,49.128,24200.0
2013-01-29 13:35:00,77.78,77.84,77.77,77.81,69700.0,49.1217,49.1595,49.1153,49.1406,69700.0
2013-01-29 13:40:00,77.81,77.84,77.79,77.81,60900.0,49.1406,49.1595,49.128,49.1406,60900.0
2013-01-29 13:45:00,77.81,77.84,77.76,77.77,298400.0,49.1406,49.1595,49.109,49.1153,298400.0
2013-01-29 13:50:00,77.77,77.8,77.76,77.8,88100.0,49.1153,49.1343,49.109,49.1343,88100.0
2013-01-29 13:55:00,77.79,77.87,77.77,77.86,41700.0,49.128,49.1785,49.1153,49.1722,41700.0
2013-01-29 14:00:00,77.86,77.88,77.84,77.86,33700.0,49.1722,49.1848,49.1595,49.1722,33700.0
2013-01-29 14:05:00,77.86,77.9,77.84,77.88,68400.0,49.1722,49.1974,49.1595,49.1848,68400.0
2013-01-29 14:10:00,77.88,77.89,77.81,77.82,50500.0,49.1848,49.1911,49.1406,49.1469,50500.0
2013-01-29 14:15:00,77.82,77.85,77.8,77.81,80300.0,49.1469,49.1659,49.1343,49.1406,80300.0
2013-01-29 14:20:00,77.8,77.84,77.8,77.83,40200.0,49.1343,49.1595,49.1343,49.1532,40200.0
2013-01-29 14:25:00,77.83,77.84,77.79,77.79,34300.0,49.1532,49.1595,49.128,49.128,34300.0
2013-01-29 14:30:00,77.79,77.82,77.78,77.82,39100.0,49.128,49.1469,49.1217,49.1469,39100.0
2013-01-29 14:35:00,77.81,77.85,77.81,77.85,48400.0,49.1406,49.1659,49.1406,49.1659,48400.0
2013-01-29 14:40:00,77.85,77.88,77.83,77.87,55200.0,49.1659,49.1848,49.1532,49.1785,55200.0
2013-01-29 14:45:00,77.87,77.87,77.83,77.85,50000.0,49.1785,49.1785,49.1532,49.1659,50000.0
2013-01-29 14:50:00,77.86,77.87,77.85,77.87,63900.0,49.1722,49.1785,49.1659,49.1785,63900.0
2013-01-29 14:55:00,77.86,77.89,77.85,77.89,104900.0,49.1722,49.1911,49.1659,49.1911,104900.0
2013-01-29 15:00:00,77.88,77.93,77.88,77.9,80700.0,49.1848,49.2164,49.1848,49.1974,80700.0
2013-01-29 15:05:00,77.9,77.93,77.85,77.93,90900.0,49.1974,49.2164,49.1659,49.2164,90900.0
2013-01-29 15:10:00,77.93,78.03,77.93,77.97,163700.0,49.2164,49.2795,49.2164,49.2416,163700.0
2013-01-29 15:15:00,77.96,78.02,77.96,78.01,90500.0,49.2353,49.2732,49.2353,49.2669,90500.0
2013-01-29 15:20:00,78.02,78.05,78.01,78.03,172600.0,49.2732,49.2922,49.2669,49.2795,172600.0
2013-01-29 15:25:00,78.04,78.09,78.03,78.08,127700.0,49.2859,49.3174,49.2795,49.3111,127700.0
2013-01-29 15:30:00,78.07,78.11,78.05,78.07,218700.0,49.3048,49.3301,49.2922,49.3048,218700.0
2013-01-29 15:35:00,78.08,78.14,78.06,78.13,139400.0,49.3111,49.349,49.2985,49.3427,139400.0
2013-01-29 15:40:00,78.12,78.13,78.09,78.12,169200.0,49.3364,49.3427,49.3174,49.3364,169200.0
2013-01-29 15:45:00,78.12,78.15,78.1,78.11,244300.0,49.3364,49.3553,49.3237,49.3301,244300.0
2013-01-29 15:50:00,78.1,78.14,78.07,78.12,408400.0,49.3237,49.349,49.3048,49.3364,408400.0
2013-01-29 15:55:00,78.12,78.15,78.04,78.07,694300.0,49.3364,49.3553,49.2859,49.3048,694300.0
2013-01-30 09:30:00,78.16,78.35,78.1,78.34,412100.0,49.3616,49.4816,49.3237,49.4753,412100.0
2013-01-30 09:35:00,78.33,78.52,78.32,78.5,253500.0,49.469,49.589,49.4627,49.5764,253500.0
2013-01-30 09:40:00,78.51,78.58,78.49,78.55,151900.0,49.5827,49.6269,49.5701,49.6079,151900.0
2013-01-30 09:45:00,78.55,78.59,78.45,78.5,134800.0,49.6079,49.6332,49.5448,49.5764,134800.0
2013-01-30 09:50:00,78.49,78.49,78.24,78.26,136300.0,49.5701,49.5701,49.4122,49.4248,136300.0
2013-01-30 09:55:00,78.26,78.29,78.16,78.16,138800.0,49.4248,49.4437,49.3616,49.3616,138800.0
2013-01-30 10:00:00,78.15,78.17,78.04,78.06,143500.0,49.3553,49.368,49.2859,49.2985,143500.0
2013-01-30 10:05:00,78.07,78.12,77.94,77.94,397700.0,49.3048,49.3364,49.2227,49.2227,397700.0
2013-01-30 10:10:00,77.94,78.03,77.93,77.94,321700.0,49.2227,49.2795,49.2164,49.2227,321700.0
2013-01-30 10:15:00,77.93,77.94,77.89,77.93,84100.0,49.2164,49.2227,49.1911,49.2164,84100.0
2013-01-30 10:20:00,77.94,78.04,77.93,77.95,174300.0,49.2227,49.2859,49.2164,49.229,174300.0
2013-01-30 10:25:00,77.95,78.0,77.93,77.97,112100.0,49.229,49.2606,49.2164,49.2416,112100.0
2013-01-30 10:30:00,77.96,78.01,77.93,77.95,255700.0,49.2353,49.2669,49.2164,49.229,255700.0
2013-01-30 10:35:00,77.95,77.98,77.88,77.95,124700.0,49.229,49.248,49.1848,49.229,124700.0
2013-01-30 10:40:00,77.94,77.94,77.73,77.73,191000.0,49.2227,49.2227,49.0901,49.0901,191000.0
2013-01-30 10:45:00,77.74,77.83,77.74,77.82,183300.0,49.0964,49.1532,49.0964,49.1469,183300.0
2013-01-30 10:50:00,77.82,77.83,77.78,77.81,108400.0,49.1469,49.1532,49.1217,49.1406,108400.0
2013-01-30 10:55:00,77.8,77.84,77.79,77.82,59200.0,49.1343,49.1595,49.128,49.1469,59200.0
2013-01-30 11:00:00,77.83,77.9,77.82,77.86,54100.0,49.1532,49.1974,49.1469,49.1722,54100.0
2013-01-30 11:05:00,77.87,77.99,77.87,77.98,101000.0,49.1785,49.2543,49.1785,49.248,101000.0
2013-01-30 11:10:00,77.97,77.99,77.94,77.94,77600.0,49.2416,49.2543,49.2227,49.2227,77600.0
2013-01-30 11:15:00,77.93,77.94,77.76,77.76,71800.0,49.2164,49.2227,49.109,49.109,71800.0
2013-01-30 11:20:00,77.76,77.81,77.74,77.75,44300.0,49.109,49.1406,49.0964,49.1027,44300.0
2013-01-30 11:25:00,77.74,77.75,77.71,77.74,65400.0,49.0964,49.1027,49.0774,49.0964,65400.0
2013-01-30 11:30:00,77.75,77.84,77.74,77.83,106500.0,49.1027,49.1595,49.0964,49.1532,106500.0
2013-01-30 11:35:00,77.84,77.89,77.83,77.85,182000.0,49.1595,49.1911,49.1532,49.1659,182000.0
2013-01-30 11:40:00,77.84,77.84,77.77,77.8,64100.0,49.1595,49.1595,49.1153,49.1343,64100.0
2013-01-30 11:45:00,77.81,77.83,77.76,77.79,50700.0,49.1406,49.1532,49.109,49.128,50700.0
2013-01-30 11:50:00,77.8,77.84,77.78,77.83,40000.0,49.1343,49.1595,49.1217,49.1532,40000.0
2013-01-30 11:55:00,77.84,77.84,77.79,77.82,44100.0,49.1595,49.1595,49.128,49.1469,44100.0
2013-01-30 12:00:00,77.83,77.89,77.83,77.87,49900.0,49.1532,49.1911,49.1532,49.1785,49900.0
2013-01-30 12:05:00,77.86,77.86,77.79,77.83,75900.0,49.1722,49.1722,49.128,49.1532,75900.0
2013-01-30 12:10:00,77.84,77.88,77.82,77.83,49900.0,49.1595,49.1848,49.1469,49.1532,49900.0
2013-01-30 12:15:00,77.83,77.87,77.79,77.82,35400.0,49.1532,49.1785,49.128,49.1469,35400.0
2013-01-30 12:20:00,77.83,77.83,77.75,77.8,112800.0,49.1532,49.1532,49.1027,49.1343,112800.0
2013-01-30 12:25:00,77.8,77.8,77.76,77.78,47600.0,49.1343,49.1343,49.109,49.1217,47600.0
2013-01-30 12:30:00,77.79,77.82,77.77,77.81,29000.0,49.128,49.1469,49.1153,49.1406,29000.0
2013-01-30 12:35:00,77.81,77.81,77.76,77.8,35900.0,49.1406,49.1406,49.109,49.1343,35900.0
2013-01-30 12:40:00,77.8,77.87,77.8,77.86,19500.0,49.1343,49.1785,49.1343,49.1722,19500.0
2013-01-30 12:45:00,77.87,77.96,77.87,77.96,61800.0,49.1785,49.2353,49.1785,49.2353,61800.0
2013-01-30 12:50:00,77.95,77.96,77.9,77.92,38400.0,49.229,49.2353,49.1974,49.2101,38400.0
2013-01-30 12:55:00,77.93,77.99,77.92,77.98,69300.0,49.2164,49.2543,49.2101,49.248,69300.0
2013-01-30 13:00:00,77.98,78.01,77.97,78.01,41500.0,49.248,49.2669,49.2416,49.2669,41500.0
2013-01-30 13:05:00,78.01,78.01,77.97,78.0,52700.0,49.2669,49.2669,49.2416,49.2606,52700.0
2013-01-30 13:10:00,78.0,78.02,77.97,78.0,23100.0,49.2606,49.2732,49.2416,49.2606,23100.0
2013-01-30 13:15:00,78.0,78.04,78.0,78.03,125500.0,49.2606,49.2859,49.2606,49.2795,125500.0
2013-01-30 13:20:00,78.03,78.11,78.03,78.08,60000.0,49.2795,49.3301,49.2795,49.3111,60000.0
2013-01-30 13:25:00,78.08,78.12,78.07,78.12,38300.0,49.3111,49.3364,49.3048,49.3364,38300.0
2013-01-30 13:30:00,78.11,78.12,78.05,78.05,66600.0,49.3301,49.3364,49.2922,49.2922,66600.0
2013-01-30 13:35:00,78.05,78.06,78.03,78.04,36500.0,49.2922,49.2985,49.2795,49.2859,36500.0
2013-01-30 13:40:00,78.04,78.04,78.01,78.02,46400.0,49.2859,49.2859,49.2669,49.2732,46400.0
2013-01-30 13:45:00,78.02,78.05,77.99,78.0,45400.0,49.2732,49.2922,49.2543,49.2606,45400.0
2013-01-30 13:50:00,77.99,78.02,77.96,77.97,34800.0,49.2543,49.2732,49.2353,49.2416,34800.0
2013-01-30 13:55:00,77.97,77.97,77.89,77.94,85000.0,49.2416,49.2416,49.1911,49.2227,85000.0
2013-01-30 14:00:00,77.93,77.95,77.92,77.94,43000.0,49.2164,49.229,49.2101,49.2227,43000.0
2013-01-30 14:05:00,77.93,77.95,77.91,77.91,41700.0,49.2164,49.229,49.2038,49.2038,41700.0
2013-01-30 14:10:00,77.92,78.02,77.92,77.93,75900.0,49.2101,49.2732,49.2101,49.2164,75900.0
2013-01-30 14:15:00,77.93,78.0,77.87,77.89,226200.0,49.2164,49.2606,49.1785,49.1911,226200.0
2013-01-30 14:20:00,77.9,77.93,77.81,77.87,197400.0,49.1974,49.2164,49.1406,49.1785,197400.0
2013-01-30 14:25:00,77.87,77.92,77.84,77.9,164200.0,49.1785,49.2101,49.1595,49.1974,164200.0
2013-01-30 14:30:00,77.91,77.93,77.87,77.88,76600.0,49.2038,49.2164,49.1785,49.1848,76600.0
2013-01-30 14:35:00,77.88,77.89,77.81,77.88,100500.0,49.1848,49.1911,49.1406,49.1848,100500.0
2013-01-30 14:40:00,77.87,77.92,77.85,77.85,133000.0,49.1785,49.2101,49.1659,49.1659,133000.0
2013-01-30 14:45:00,77.85,77.85,77.72,77.75,126800.0,49.1659,49.1659,49.0838,49.1027,126800.0
2013-01-30 14:50:00,77.75,77.77,77.7,77.73,184700.0,49.1027,49.1153,49.0711,49.0901,184700.0
2013-01-30 14:55:00,77.73,77.79,77.73,77.77,102600.0,49.0901,49.128,49.0901,49.1153,102600.0
2013-01-30 15:00:00,77.77,77.78,77.66,77.66,142900.0,49.1153,49.1217,49.0459,49.0459,142900.0
2013-01-30 15:05:00,77.67,77.77,77.67,77.73,105200.0,49.0522,49.1153,49.0522,49.0901,105200.0
2013-01-30 15:10:00,77.73,77.74,77.59,77.6,175800.0,49.0901,49.0964,49.0017,49.008,175800.0
2013-01-30 15:15:00,77.6,77.66,77.53,77.57,175700.0,49.008,49.0459,48.9638,48.989,175700.0
2013-01-30 15:20:00,77.57,77.6,77.51,77.52,124900.0,48.989,49.008,48.9511,48.9575,124900.0
2013-01-30 15:25:00,77.52,77.59,77.52,77.58,78000.0,48.9575,49.0017,48.9575,48.9953,78000.0
2013-01-30 15:30:00,77.57,77.58,77.51,77.54,142300.0,48.989,48.9953,48.9511,48.9701,142300.0
2013-01-30 15:35:00,77.54,77.56,77.51,77.52,148600.0,48.9701,48.9827,48.9511,48.9575,148600.0
2013-01-30 15:40:00,77.52,77.59,77.5,77.57,218300.0,48.9575,49.0017,48.9448,48.989,218300.0
2013-01-30 15:45:00,77.56,77.63,77.54,77.57,256200.0,48.9827,49.0269,48.9701,48.989,256200.0
2013-01-30 15:50:00,77.58,77.59,77.48,77.53,381400.0,48.9953,49.0017,48.9322,48.9638,381400.0
2013-01-30 15:55:00,77.54,77.58,77.52,77.58,462600.0,48.9701,48.9953,48.9575,48.9953,462600.0
2013-01-31 09:30:00,77.36,77.36,77.15,77.2,280000.0,48.8564,48.8564,48.7238,48.7554,280000.0
2013-01-31 09:35:00,77.19,77.22,77.07,77.21,132400.0,48.749,48.768,48.6733,48.7617,132400.0
2013-01-31 09:40:00,77.19,77.51,77.19,77.44,219400.0,48.749,48.9511,48.749,48.9069,219400.0
2013-01-31 09:45:00,77.44,77.56,77.43,77.47,192900.0,48.9069,48.9827,48.9006,48.9259,192900.0
2013-01-31 09:50:00,77.47,77.5,77.42,77.49,96800.0,48.9259,48.9448,48.8943,48.9385,96800.0
2013-01-31 09:55:00,77.49,77.5,77.37,77.43,132900.0,48.9385,48.9448,48.8627,48.9006,132900.0
2013-01-31 10:00:00,77.43,77.44,77.32,77.35,115100.0,48.9006,48.9069,48.8311,48.8501,115100.0
2013-01-31 10:05:00,77.35,77.41,77.31,77.31,412000.0,48.8501,48.888,48.8248,48.8248,412000.0
2013-01-31 10:10:00,77.31,77.4,77.22,77.22,553300.0,48.8248,48.8817,48.768,48.768,553300.0
2013-01-31 10:15:00,77.22,77.25,77.16,77.19,192200.0,48.768,48.7869,48.7301,48.749,192200.0
2013-01-31 10:20:00,77.2,77.26,77.2,77.25,319400.0,48.7554,48.7932,48.7554,48.7869,319400.0
2013-01-31 10:25:00,77.26,77.35,77.25,77.33,203800.0,48.7932,48.8501,48.7869,48.8375,203800.0
2013-01-31 10:30:00,77.32,77.41,77.31,77.38,125100.0,48.8311,48.888,48.8248,48.869,125100.0
2013-01-31 10:35:00,77.37,77.38,77.3,77.3,62300.0,48.8627,48.869,48.8185,48.8185,62300.0
2013-01-31 10:40:00,77.31,77.4,77.3,77.4,60800.0,48.8248,48.8817,48.8185,48.8817,60800.0
2013-01-31 10:45:00,77.41,77.46,77.4,77.41,91700.0,48.888,48.9196,48.8817,48.888,91700.0
2013-01-31 10:50:00,77.42,77.45,77.4,77.41,36400.0,48.8943,48.9132,48.8817,48.888,36400.0
2013-01-31 10:55:00,77.41,77.45,77.34,77.35,84700.0,48.888,48.9132,48.8438,48.8501,84700.0
2013-01-31 11:00:00,77.36,77.36,77.29,77.31,144600.0,48.8564,48.8564,48.8122,48.8248,144600.0
2013-01-31 11:05:00,77.3,77.37,77.28,77.3,119600.0,48.8185,48.8627,48.8059,48.8185,119600.0
2013-01-31 11:10:00,77.3,77.3,77.23,77.25,153300.0,48.8185,48.8185,48.7743,48.7869,153300.0
2013-01-31 11:15:00,77.25,77.25,77.2,77.23,66600.0,48.7869,48.7869,48.7554,48.7743,66600.0
2013-01-31 11:20:00,77.23,77.29,77.22,77.28,103600.0,48.7743,48.8122,48.768,48.8059,103600.0
2013-01-31 11:25:00,77.28,77.35,77.25,77.28,120500.0,48.8059,48.8501,48.7869,48.8059,120500.0
2013-01-31 11:30:00,77.26,77.27,77.17,77.17,226100.0,48.7932,48.7996,48.7364,48.7364,226100.0
2013-01-31 11:35:00,77.18,77.29,77.16,77.28,92400.0,48.7427,48.8122,48.7301,48.8059,92400.0
2013-01-31 11:40:00,77.29,77.29,77.17,77.18,90400.0,48.8122,48.8122,48.7364,48.7427,90400.0
2013-01-31 11:45:00,77.2,77.32,77.2,77.31,57500.0,48.7554,48.8311,48.7554,48.8248,57500.0
2013-01-31 11:50:00,77.3,77.33,77.25,77.27,35000.0,48.8185,48.8375,48.7869,48.7996,35000.0
2013-01-31 11:55:00,77.26,77.29,77.23,77.23,57200.0,48.7932,48.8122,48.7743,48.7743,57200.0
2013-01-31 12:00:00,77.23,77.32,77.23,77.32,34000.0,48.7743,48.8311,48.7743,48.8311,34000.0
2013-01-31 12:05:00,77.32,77.37,77.32,77.35,38000.0,48.8311,48.8627,48.8311,48.8501,38000.0
2013-01-31 12:10:00,77.35,77.44,77.35,77.44,23300.0,48.8501,48.9069,48.8501,48.9069,23300.0
2013-01-31 12:15:00,77.44,77.47,77.4,77.41,207000.0,48.9069,48.9259,48.8817,48.888,207000.0
2013-01-31 12:20:00,77.41,77.43,77.4,77.4,43600.0,48.888,48.9006,48.8817,48.8817,43600.0
2013-01-31 12:25:00,77.39,77.44,77.39,77.39,52500.0,48.8753,48.9069,48.8753,48.8753,52500.0
2013-01-31 12:30:00,77.39,77.42,77.37,77.42,66200.0,48.8753,48.8943,48.8627,48.8943,66200.0
2013-01-31 12:35:00,77.43,77.48,77.43,77.48,47800.0,48.9006,48.9322,48.9006,48.9322,47800.0
2013-01-31 12:40:00,77.48,77.5,77.48,77.48,17400.0,48.9322,48.9448,48.9322,48.9322,17400.0
2013-01-31 12:45:00,77.49,77.53,77.48,77.51,61200.0,48.9385,48.9638,48.9322,48.9511,61200.0
2013-01-31 12:50:00,77.51,77.52,77.49,77.5,34000.0,48.9511,48.9575,48.9385,48.9448,34000.0
2013-01-31 12:55:00,77.51,77.51,77.42,77.44,44300.0,48.9511,48.9511,48.8943,48.9069,44300.0
2013-01-31 13:00:00,77.44,77.45,77.39,77.39,29100.0,48.9069,48.9132,48.8753,48.8753,29100.0
2013-01-31 13:05:00,77.4,77.44,77.4,77.43,39600.0,48.8817,48.9069,48.8817,48.9006,39600.0
2013-01-31 13:10:00,77.44,77.44,77.36,77.36,21000.0,48.9069,48.9069,48.8564,48.8564,21000.0
2013-01-31 13:15:00,77.37,77.39,77.34,77.37,41700.0,48.8627,48.8753,48.8438,48.8627,41700.0
2013-01-31 13:20:00,77.37,77.38,77.34,77.34,26100.0,48.8627,48.869,48.8438,48.8438,26100.0
2013-01-31 13:25:00,77.34,77.36,77.32,77.34,54900.0,48.8438,48.8564,48.8311,48.8438,54900.0
2013-01-31 13:30:00,77.34,77.44,77.34,77.42,59300.0,48.8438,48.9069,48.8438,48.8943,59300.0
2013-01-31 13:35:00,77.43,77.52,77.43,77.51,35300.0,48.9006,48.9575,48.9006,48.9511,35300.0
2013-01-31 13:40:00,77.52,77.55,77.49,77.55,94100.0,48.9575,48.9764,48.9385,48.9764,94100.0
2013-01-31 13:45:00,77.55,77.59,77.52,77.52,82500.0,48.9764,49.0017,48.9575,48.9575,82500.0
2013-01-31 13:50:00,77.53,77.6,77.53,77.58,124600.0,48.9638,49.008,48.9638,48.9953,124600.0
2013-01-31 13:55:00,77.59,77.62,77.58,77.6,71100.0,49.0017,49.0206,48.9953,49.008,71100.0
2013-01-31 14:00:00,77.61,77.61,77.55,77.57,193100.0,49.0143,49.0143,48.9764,48.989,193100.0
2013-01-31 14:05:00,77.58,77.58,77.54,77.55,40200.0,48.9953,48.9953,48.9701,48.9764,40200.0
2013-01-31 14:10:00,77.55,77.55,77.5,77.54,175800.0,48.9764,48.9764,48.9448,48.9701,175800.0
2013-01-31 14:15:00,77.54,77.58,77.54,77.58,32600.0,48.9701,48.9953,48.9701,48.9953,32600.0
2013-01-31 14:20:00,77.59,77.64,77.58,77.64,85900.0,49.0017,49.0332,48.9953,49.0332,85900.0
2013-01-31 14:25:00,77.64,77.66,77.63,77.66,34800.0,49.0332,49.0459,49.0269,49.0459,34800.0
2013-01-31 14:30:00,77.66,77.73,77.64,77.73,202100.0,49.0459,49.0901,49.0332,49.0901,202100.0
2013-01-31 14:35:00,77.74,77.74,77.7,77.72,150100.0,49.0964,49.0964,49.0711,49.0838,150100.0
2013-01-31 14:40:00,77.71,77.73,77.7,77.71,113900.0,49.0774,49.0901,49.0711,49.0774,113900.0
2013-01-31 14:45:00,77.71,77.73,77.68,77.68,45800.0,49.0774,49.0901,49.0585,49.0585,45800.0
2013-01-31 14:50:00,77.67,77.68,77.64,77.67,92200.0,49.0522,49.0585,49.0332,49.0522,92200.0
2013-01-31 14:55:00,77.67,77.71,77.62,77.62,43000.0,49.0522,49.0774,49.0206,49.0206,43000.0
2013-01-31 15:00:00,77.61,77.62,77.48,77.49,147400.0,49.0143,49.0206,48.9322,48.9385,147400.0
2013-01-31 15:05:00,77.49,77.56,77.48,77.56,45800.0,48.9385,48.9827,48.9322,48.9827,45800.0
2013-01-31 15:10:00,77.56,77.59,77.52,77.52,61000.0,48.9827,49.0017,48.9575,48.9575,61000.0
2013-01-31 15:15:00,77.51,77.56,77.5,77.56,65100.0,48.9511,48.9827,48.9448,48.9827,65100.0
2013-01-31 15:20:00,77.55,77.56,77.5,77.5,70000.0,48.9764,48.9827,48.9448,48.9448,70000.0
2013-01-31 15:25:00,77.5,77.53,77.47,77.51,63900.0,48.9448,48.9638,48.9259,48.9511,63900.0
2013-01-31 15:30:00,77.51,77.56,77.47,77.56,127800.0,48.9511,48.9827,48.9259,48.9827,127800.0
2013-01-31 15:35:00,77.55,77.56,77.48,77.48,168700.0,48.9764,48.9827,48.9322,48.9322,168700.0
2013-01-31 15:40:00,77.47,77.53,77.44,77.45,281400.0,48.9259,48.9638,48.9069,48.9132,281400.0
2013-01-31 15:45:00,77.44,77.47,77.38,77.39,229700.0,48.9069,48.9259,48.869,48.8753,229700.0
2013-01-31 15:50:00,77.38,77.5,77.37,77.48,343600.0,48.869,48.9448,48.8627,48.9322,343600.0
2013-01-31 15:55:00,77.48,77.5,77.3,77.33,834200.0,48.9322,48.9448,48.8185,48.8375,834200.0
2013-02-01 09:30:00,77.76,77.86,77.35,77.36,442600.0,49.109,49.1722,48.8501,48.8564,442600.0
2013-02-01 09:35:00,77.35,77.41,77.16,77.22,1139000.0,48.8501,48.888,48.7301,48.768,1139000.0
2013-02-01 09:40:00,77.22,77.58,77.2,77.5,511200.0,48.768,48.9953,48.7554,48.9448,511200.0
2013-02-01 09:45:00,77.5,77.55,77.34,77.35,526400.0,48.9448,48.9764,48.8438,48.8501,526400.0
2013-02-01 09:50:00,77.34,77.5,77.34,77.46,377200.0,48.8438,48.9448,48.8438,48.9196,377200.0
2013-02-01 09:55:00,77.46,77.53,77.29,77.33,231800.0,48.9196,48.9638,48.8122,48.8375,231800.0
2013-02-01 10:00:00,77.35,77.57,77.34,77.54,788300.0,48.8501,48.989,48.8438,48.9701,788300.0
2013-02-01 10:05:00,77.54,77.7,77.49,77.52,470400.0,48.9701,49.0711,48.9385,48.9575,470400.0
2013-02-01 10:10:00,77.53,77.55,77.41,77.43,143800.0,48.9638,48.9764,48.888,48.9006,143800.0
2013-02-01 10:15:00,77.44,77.57,77.44,77.54,113000.0,48.9069,48.989,48.9069,48.9701,113000.0
2013-02-01 10:20:00,77.54,77.62,77.52,77.52,135000.0,48.9701,49.0206,48.9575,48.9575,135000.0
2013-02-01 10:25:00,77.52,77.54,77.47,77.52,116700.0,48.9575,48.9701,48.9259,48.9575,116700.0
2013-02-01 10:30:00,77.52,77.54,77.5,77.5,68700.0,48.9575,48.9701,48.9448,48.9448,68700.0
2013-02-01 10:35:00,77.51,77.54,77.48,77.49,64300.0,48.9511,48.9701,48.9322,48.9385,64300.0
2013-02-01 10:40:00,77.49,77.59,77.49,77.59,68500.0,48.9385,49.0017,48.9385,49.0017,68500.0
2013-02-01 10:45:00,77.59,77.64,77.56,77.63,64800.0,49.0017,49.0332,48.9827,49.0269,64800.0
2013-02-01 10:50:00,77.63,77.66,77.55,77.55,58500.0,49.0269,49.0459,48.9764,48.9764,58500.0
2013-02-01 10:55:00,77.56,77.73,77.56,77.73,74500.0,48.9827,49.0901,48.9827,49.0901,74500.0
2013-02-01 11:00:00,77.73,77.78,77.65,77.65,132100.0,49.0901,49.1217,49.0396,49.0396,132100.0
2013-02-01 11:05:00,77.65,77.7,77.63,77.63,50800.0,49.0396,49.0711,49.0269,49.0269,50800.0
2013-02-01 11:10:00,77.63,77.67,77.63,77.64,38600.0,49.0269,49.0522,49.0269,49.0332,38600.0
2013-02-01 11:15:00,77.64,77.71,77.64,77.71,63900.0,49.0332,49.0774,49.0332,49.0774,63900.0
2013-02-01 11:20:00,77.71,77.73,77.67,77.69,106500.0,49.0774,49.0901,49.0522,49.0648,106500.0
2013-02-01 11:25:00,77.69,77.73,77.66,77.67,133300.0,49.0648,49.0901,49.0459,49.0522,133300.0
2013-02-01 11:30:00,77.67,77.75,77.67,77.75,192700.0,49.0522,49.1027,49.0522,49.1027,192700.0
2013-02-01 11:35:00,77.76,77.79,77.73,77.79,175900.0,49.109,49.128,49.0901,49.128,175900.0
2013-02-01 11:40:00,77.79,77.83,77.75,77.78,117700.0,49.128,49.1532,49.1027,49.1217,117700.0
2013-02-01 11:45:00,77.78,77.84,77.77,77.81,171200.0,49.1217,49.1595,49.1153,49.1406,171200.0
2013-02-01 11:50:00,77.82,77.84,77.82,77.82,60900.0,49.1469,49.1595,49.1469,49.1469,60900.0
2013-02-01 11:55:00,77.82,77.85,77.8,77.82,275600.0,49.1469,49.1659,49.1343,49.1469,275600.0
2013-02-01 12:00:00,77.82,77.83,77.78,77.8,63700.0,49.1469,49.1532,49.1217,49.1343,63700.0
2013-02-01 12:05:00,77.8,77.84,77.8,77.8,42800.0,49.1343,49.1595,49.1343,49.1343,42800.0
2013-02-01 12:10:00,77.8,77.82,77.76,77.82,101000.0,49.1343,49.1469,49.109,49.1469,101000.0
2013-02-01 12:15:00,77.82,77.84,77.81,77.82,38100.0,49.1469,49.1595,49.1406,49.1469,38100.0
2013-02-01 12:20:00,77.81,77.85,77.8,77.83,133900.0,49.1406,49.1659,49.1343,49.1532,133900.0
2013-02-01 12:25:00,77.83,77.91,77.83,77.91,53100.0,49.1532,49.2038,49.1532,49.2038,53100.0
2013-02-01 12:30:00,77.91,77.95,77.9,77.92,47800.0,49.2038,49.229,49.1974,49.2101,47800.0
2013-02-01 12:35:00,77.92,77.94,77.91,77.92,68000.0,49.2101,49.2227,49.2038,49.2101,68000.0
2013-02-01 12:40:00,77.93,77.96,77.92,77.96,25300.0,49.2164,49.2353,49.2101,49.2353,25300.0
2013-02-01 12:45:00,77.95,77.98,77.92,77.98,152800.0,49.229,49.248,49.2101,49.248,152800.0
2013-02-01 12:50:00,77.97,78.01,77.97,78.0,48600.0,49.2416,49.2669,49.2416,49.2606,48600.0
2013-02-01 12:55:00,78.01,78.03,78.0,78.01,36900.0,49.2669,49.2795,49.2606,49.2669,36900.0
2013-02-01 13:00:00,78.0,78.01,77.9,77.91,189000.0,49.2606,49.2669,49.1974,49.2038,189000.0
2013-02-01 13:05:00,77.91,77.97,77.91,77.93,107600.0,49.2038,49.2416,49.2038,49.2164,107600.0
2013-02-01 13:10:00,77.93,77.97,77.91,77.96,131600.0,49.2164,49.2416,49.2038,49.2353,131600.0
2013-02-01 13:15:00,77.96,77.98,77.92,77.96,67100.0,49.2353,49.248,49.2101,49.2353,67100.0
2013-02-01 13:20:00,77.96,77.98,77.94,77.97,46200.0,49.2353,49.248,49.2227,49.2416,46200.0
2013-02-01 13:25:00,77.98,77.99,77.97,77.98,21800.0,49.248,49.2543,49.2416,49.248,21800.0
2013-02-01 13:30:00,77.99,78.01,77.97,78.0,27700.0,49.2543,49.2669,49.2416,49.2606,27700.0
2013-02-01 13:35:00,78.01,78.03,77.99,78.0,40100.0,49.2669,49.2795,49.2543,49.2606,40100.0
2013-02-01 13:40:00,78.0,78.02,77.98,77.98,25500.0,49.2606,49.2732,49.248,49.248,25500.0
2013-02-01 13:45:00,77.99,78.01,77.98,78.0,40800.0,49.2543,49.2669,49.248,49.2606,40800.0
2013-02-01 13:50:00,78.01,78.06,78.0,78.03,45800.0,49.2669,49.2985,49.2606,49.2795,45800.0
2013-02-01 13:55:00,78.03,78.11,78.03,78.08,103000.0,49.2795,49.3301,49.2795,49.3111,103000.0
2013-02-01 14:00:00,78.07,78.09,78.05,78.05,37400.0,49.3048,49.3174,49.2922,49.2922,37400.0
2013-02-01 14:05:00,78.05,78.08,78.04,78.05,83800.0,49.2922,49.3111,49.2859,49.2922,83800.0
2013-02-01 14:10:00,78.05,78.05,77.98,77.98,61700.0,49.2922,49.2922,49.248,49.248,61700.0
2013-02-01 14:15:00,77.98,78.03,77.98,78.03,27300.0,49.248,49.2795,49.248,49.2795,27300.0
2013-02-01 14:20:00,78.04,78.06,78.03,78.04,49700.0,49.2859,49.2985,49.2795,49.2859,49700.0
2013-02-01 14:25:00,78.05,78.07,78.03,78.07,38000.0,49.2922,49.3048,49.2795,49.3048,38000.0
2013-02-01 14:30:00,78.07,78.09,78.04,78.05,63800.0,49.3048,49.3174,49.2859,49.2922,63800.0
2013-02-01 14:35:00,78.05,78.05,78.01,78.01,116300.0,49.2922,49.2922,49.2669,49.2669,116300.0
2013-02-01 14:40:00,78.02,78.05,78.0,78.0,72300.0,49.2732,49.2922,49.2606,49.2606,72300.0
2013-02-01 14:45:00,78.0,78.0,77.93,77.95,129200.0,49.2606,49.2606,49.2164,49.229,129200.0
2013-02-01 14:50:00,77.94,77.95,77.91,77.95,58700.0,49.2227,49.229,49.2038,49.229,58700.0
2013-02-01 14:55:00,77.94,77.95,77.84,77.86,53000.0,49.2227,49.229,49.1595,49.1722,53000.0
2013-02-01 15:00:00,77.87,77.89,77.86,77.89,38500.0,49.1785,49.1911,49.1722,49.1911,38500.0
2013-02-01 15:05:00,77.89,77.92,77.89,77.92,38300.0,49.1911,49.2101,49.1911,49.2101,38300.0
2013-02-01 15:10:00,77.91,77.98,77.91,77.97,38400.0,49.2038,49.248,49.2038,49.2416,38400.0
2013-02-01 15:15:00,77.97,77.97,77.93,77.93,40100.0,49.2416,49.2416,49.2164,49.2164,40100.0
2013-02-01 15:20:00,77.92,77.93,77.87,77.87,73500.0,49.2101,49.2164,49.1785,49.1785,73500.0
2013-02-01 15:25:00,77.86,77.93,77.86,77.92,74400.0,49.1722,49.2164,49.1722,49.2101,74400.0
2013-02-01 15:30:00,77.94,78.01,77.91,78.01,71500.0,49.2227,49.2669,49.2038,49.2669,71500.0
2013-02-01 15:35:00,78.0,78.03,77.98,78.03,80000.0,49.2606,49.2795,49.248,49.2795,80000.0
2013-02-01 15:40:00,78.02,78.17,78.02,78.13,141400.0,49.2732,49.368,49.2732,49.3427,141400.0
2013-02-01 15:45:00,78.13,78.17,78.12,78.13,231900.0,49.3427,49.368,49.3364,49.3427,231900.0
2013-02-01 15:50:00,78.13,78.14,78.1,78.11,172000.0,49.3427,49.349,49.3237,49.3301,172000.0
2013-02-01 15:55:00,78.11,78.13,78.06,78.06,658000.0,49.3301,49.3427,49.2985,49.2985,658000.0
2013-02-04 09:30:00,77.4,77.55,77.4,77.42,328800.0,48.8817,48.9764,48.8817,48.8943,328800.0
2013-02-04 09:35:00,77.42,77.57,77.28,77.56,366200.0,48.8943,48.989,48.8059,48.9827,366200.0
2013-02-04 09:40:00,77.56,77.57,77.36,77.45,329000.0,48.9827,48.989,48.8564,48.9132,329000.0
2013-02-04 09:45:00,77.44,77.51,77.35,77.5,238600.0,48.9069,48.9511,48.8501,48.9448,238600.0
2013-02-04 09:50:00,77.5,77.67,77.46,77.61,120700.0,48.9448,49.0522,48.9196,49.0143,120700.0
2013-02-04 09:55:00,77.6,77.61,77.5,77.51,110900.0,49.008,49.0143,48.9448,48.9511,110900.0
2013-02-04 10:00:00,77.51,77.58,77.47,77.51,145800.0,48.9511,48.9953,48.9259,48.9511,145800.0
2013-02-04 10:05:00,77.52,77.6,77.48,77.53,132300.0,48.9575,49.008,48.9322,48.9638,132300.0
2013-02-04 10:10:00,77.53,77.61,77.51,77.52,111400.0,48.9638,49.0143,48.9511,48.9575,111400.0
2013-02-04 10:15:00,77.54,77.54,77.45,77.52,129700.0,48.9701,48.9701,48.9132,48.9575,129700.0
2013-02-04 10:20:00,77.52,77.58,77.5,77.58,99200.0,48.9575,48.9953,48.9448,48.9953,99200.0
2013-02-04 10:25:00,77.59,77.65,77.52,77.61,227100.0,49.0017,49.0396,48.9575,49.0143,227100.0
2013-02-04 10:30:00,77.6,77.63,77.54,77.57,312200.0,49.008,49.0269,48.9701,48.989,312200.0
2013-02-04 10:35:00,77.58,77.64,77.52,77.53,99400.0,48.9953,49.0332,48.9575,48.9638,99400.0
2013-02-04 10:40:00,77.53,77.62,77.52,77.55,132800.0,48.9638,49.0206,48.9575,48.9764,132800.0
2013-02-04 10:45:00,77.55,77.6,77.53,77.59,119000.0,48.9764,49.008,48.9638,49.0017,119000.0
2013-02-04 10:50:00,77.59,77.59,77.53,77.55,245500.0,49.0017,49.0017,48.9638,48.9764,245500.0
2013-02-04 10:55:00,77.55,77.56,77.49,77.49,71500.0,48.9764,48.9827,48.9385,48.9385,71500.0
2013-02-04 11:00:00,77.5,77.5,77.39,77.47,271500.0,48.9448,48.9448,48.8753,48.9259,271500.0
2013-02-04 11:05:00,77.47,77.47,77.41,77.44,138400.0,48.9259,48.9259,48.888,48.9069,138400.0
2013-02-04 11:10:00,77.44,77.56,77.43,77.56,148200.0,48.9069,48.9827,48.9006,48.9827,148200.0
2013-02-04 11:15:00,77.57,77.58,77.39,77.42,145000.0,48.989,48.9953,48.8753,48.8943,145000.0
2013-02-04 11:20:00,77.42,77.47,77.41,77.44,57300.0,48.8943,48.9259,48.888,48.9069,57300.0
2013-02-04 11:25:00,77.44,77.46,77.39,77.41,95000.0,48.9069,48.9196,48.8753,48.888,95000.0
2013-02-04 11:30:00,77.39,77.58,77.37,77.55,203200.0,48.8753,48.9953,48.8627,48.9764,203200.0
2013-02-04 11:35:00,77.55,77.56,77.46,77.48,128200.0,48.9764,48.9827,48.9196,48.9322,128200.0
2013-02-04 11:40:00,77.48,77.52,77.44,77.52,128900.0,48.9322,48.9575,48.9069,48.9575,128900.0
2013-02-04 11:45:00,77.51,77.63,77.51,77.63,86700.0,48.9511,49.0269,48.9511,49.0269,86700.0
2013-02-04 11:50:00,77.62,77.62,77.52,77.52,66600.0,49.0206,49.0206,48.9575,48.9575,66600.0
2013-02-04 11:55:00,77.53,77.54,77.39,77.43,215200.0,48.9638,48.9701,48.8753,48.9006,215200.0
2013-02-04 12:00:00,77.42,77.45,77.39,77.42,65600.0,48.8943,48.9132,48.8753,48.8943,65600.0
2013-02-04 12:05:00,77.42,77.48,77.4,77.48,62600.0,48.8943,48.9322,48.8817,48.9322,62600.0
2013-02-04 12:10:00,77.48,77.55,77.4,77.52,206200.0,48.9322,48.9764,48.8817,48.9575,206200.0
2013-02-04 12:15:00,77.52,77.52,77.45,77.46,44800.0,48.9575,48.9575,48.9132,48.9196,44800.0
2013-02-04 12:20:00,77.46,77.48,77.38,77.43,49500.0,48.9196,48.9322,48.869,48.9006,49500.0
2013-02-04 12:25:00,77.43,77.48,77.41,77.42,198200.0,48.9006,48.9322,48.888,48.8943,198200.0
2013-02-04 12:30:00,77.41,77.43,77.35,77.35,76100.0,48.888,48.9006,48.8501,48.8501,76100.0
2013-02-04 12:35:00,77.36,77.5,77.32,77.49,160200.0,48.8564,48.9448,48.8311,48.9385,160200.0
2013-02-04 12:40:00,77.49,77.54,77.45,77.53,71900.0,48.9385,48.9701,48.9132,48.9638,71900.0
2013-02-04 12:45:00,77.53,77.53,77.5,77.5,101800.0,48.9638,48.9638,48.9448,48.9448,101800.0
2013-02-04 12:50:00,77.5,77.52,77.41,77.42,43600.0,48.9448,48.9575,48.888,48.8943,43600.0
2013-02-04 12:55:00,77.41,77.47,77.4,77.43,37400.0,48.888,48.9259,48.8817,48.9006,37400.0
2013-02-04 13:00:00,77.43,77.48,77.41,77.47,55300.0,48.9006,48.9322,48.888,48.9259,55300.0
2013-02-04 13:05:00,77.47,77.54,77.47,77.52,21800.0,48.9259,48.9701,48.9259,48.9575,21800.0
2013-02-04 13:10:00,77.53,77.56,77.52,77.53,34100.0,48.9638,48.9827,48.9575,48.9638,34100.0
2013-02-04 13:15:00,77.53,77.54,77.45,77.48,73400.0,48.9638,48.9701,48.9132,48.9322,73400.0
2013-02-04 13:20:00,77.48,77.53,77.46,77.52,38800.0,48.9322,48.9638,48.9196,48.9575,38800.0
2013-02-04 13:25:00,77.53,77.56,77.5,77.51,25800.0,48.9638,48.9827,48.9448,48.9511,25800.0
2013-02-04 13:30:00,77.5,77.53,77.47,77.5,36200.0,48.9448,48.9638,48.9259,48.9448,36200.0
2013-02-04 13:35:00,77.49,77.5,77.46,77.46,25000.0,48.9385,48.9448,48.9196,48.9196,25000.0
2013-02-04 13:40:00,77.46,77.48,77.42,77.42,33600.0,48.9196,48.9322,48.8943,48.8943,33600.0
2013-02-04 13:45:00,77.42,77.43,77.36,77.39,60000.0,48.8943,48.9006,48.8564,48.8753,60000.0
2013-02-04 13:50:00,77.38,77.39,77.32,77.36,108100.0,48.869,48.8753,48.8311,48.8564,108100.0
2013-02-04 13:55:00,77.37,77.4,77.33,77.39,50300.0,48.8627,48.8817,48.8375,48.8753,50300.0
2013-02-04 14:00:00,77.38,77.47,77.34,77.45,59800.0,48.869,48.9259,48.8438,48.9132,59800.0
2013-02-04 14:05:00,77.46,77.48,77.45,77.45,61700.0,48.9196,48.9322,48.9132,48.9132,61700.0
2013-02-04 14:10:00,77.45,77.48,77.44,77.44,80800.0,48.9132,48.9322,48.9069,48.9069,80800.0
2013-02-04 14:15:00,77.45,77.49,77.44,77.45,54700.0,48.9132,48.9385,48.9069,48.9132,54700.0
2013-02-04 14:20:00,77.45,77.5,77.42,77.43,42600.0,48.9132,48.9448,48.8943,48.9006,42600.0
2013-02-04 14:25:00,77.42,77.52,77.36,77.52,122800.0,48.8943,48.9575,48.8564,48.9575,122800.0
2013-02-04 14:30:00,77.51,77.52,77.47,77.48,114400.0,48.9511,48.9575,48.9259,48.9322,114400.0
2013-02-04 14:35:00,77.47,77.52,77.44,77.5,60600.0,48.9259,48.9575,48.9069,48.9448,60600.0
2013-02-04 14:40:00,77.5,77.59,77.49,77.58,56200.0,48.9448,49.0017,48.9385,48.9953,56200.0
2013-02-04 14:45:00,77.57,77.58,77.54,77.56,57700.0,48.989,48.9953,48.9701,48.9827,57700.0
2013-02-04 14:50:00,77.56,77.59,77.53,77.58,71100.0,48.9827,49.0017,48.9638,48.9953,71100.0
2013-02-04 14:55:00,77.57,77.65,77.56,77.65,81000.0,48.989,49.0396,48.9827,49.0396,81000.0
2013-02-04 15:00:00,77.64,77.66,77.59,77.62,73000.0,49.0332,49.0459,49.0017,49.0206,73000.0
2013-02-04 15:05:00,77.61,77.62,77.54,77.54,64200.0,49.0143,49.0206,48.9701,48.9701,64200.0
2013-02-04 15:10:00,77.54,77.58,77.51,77.54,76800.0,48.9701,48.9953,48.9511,48.9701,76800.0
2013-02-04 15:15:00,77.54,77.55,77.52,77.55,100600.0,48.9701,48.9764,48.9575,48.9764,100600.0
2013-02-04 15:20:00,77.55,77.6,77.54,77.56,76700.0,48.9764,49.008,48.9701,48.9827,76700.0
2013-02-04 15:25:00,77.55,77.66,77.55,77.6,112100.0,48.9764,49.0459,48.9764,49.008,112100.0
2013-02-04 15:30:00,77.59,77.63,77.52,77.53,167500.0,49.0017,49.0269,48.9575,48.9638,167500.0
2013-02-04 15:35:00,77.53,77.54,77.45,77.47,141600.0,48.9638,48.9701,48.9132,48.9259,141600.0
2013-02-04 15:40:00,77.46,77.5,77.39,77.44,188400.0,48.9196,48.9448,48.8753,48.9069,188400.0
2013-02-04 15:45:00,77.44,77.45,77.34,77.35,319100.0,48.9069,48.9132,48.8438,48.8501,319100.0
2013-02-04 15:50:00,77.34,77.37,77.29,77.34,318600.0,48.8438,48.8627,48.8122,48.8438,318600.0
2013-02-04 15:55:00,77.34,77.37,77.29,77.37,703700.0,48.8438,48.8627,48.8122,48.8627,703700.0
2013-02-05 09:30:00,77.86,77.9,77.79,77.89,110000.0,49.1722,49.1974,49.128,49.1911,110000.0
2013-02-05 09:35:00,77.89,77.93,77.72,77.76,349500.0,49.1911,49.2164,49.0838,49.109,349500.0
2013-02-05 09:40:00,77.76,77.76,77.56,77.57,403100.0,49.109,49.109,48.9827,48.989,403100.0
2013-02-05 09:45:00,77.57,77.81,77.57,77.81,222900.0,48.989,49.1406,48.989,49.1406,222900.0
2013-02-05 09:50:00,77.82,77.93,77.8,77.86,228200.0,49.1469,49.2164,49.1343,49.1722,228200.0
2013-02-05 09:55:00,77.86,77.89,77.75,77.76,166700.0,49.1722,49.1911,49.1027,49.109,166700.0
2013-02-05 10:00:00,77.76,77.81,77.65,77.81,265100.0,49.109,49.1406,49.0396,49.1406,265100.0
2013-02-05 10:05:00,77.82,77.86,77.76,77.82,257200.0,49.1469,49.1722,49.109,49.1469,257200.0
2013-02-05 10:10:00,77.82,77.84,77.78,77.83,80400.0,49.1469,49.1595,49.1217,49.1532,80400.0
2013-02-05 10:15:00,77.83,77.84,77.71,77.71,122500.0,49.1532,49.1595,49.0774,49.0774,122500.0
2013-02-05 10:20:00,77.71,77.86,77.71,77.84,150200.0,49.0774,49.1722,49.0774,49.1595,150200.0
2013-02-05 10:25:00,77.83,77.9,77.77,77.77,275000.0,49.1532,49.1974,49.1153,49.1153,275000.0
2013-02-05 10:30:00,77.77,77.83,77.71,77.83,197000.0,49.1153,49.1532,49.0774,49.1532,197000.0
2013-02-05 10:35:00,77.83,77.89,77.79,77.88,137000.0,49.1532,49.1911,49.128,49.1848,137000.0
2013-02-05 10:40:00,77.88,77.89,77.79,77.83,72100.0,49.1848,49.1911,49.128,49.1532,72100.0
2013-02-05 10:45:00,77.84,77.85,77.77,77.79,57100.0,49.1595,49.1659,49.1153,49.128,57100.0
2013-02-05 10:50:00,77.79,77.8,77.77,77.78,56500.0,49.128,49.1343,49.1153,49.1217,56500.0
2013-02-05 10:55:00,77.78,77.87,77.76,77.84,52800.0,49.1217,49.1785,49.109,49.1595,52800.0
2013-02-05 11:00:00,77.84,77.9,77.84,77.89,69400.0,49.1595,49.1974,49.1595,49.1911,69400.0
2013-02-05 11:05:00,77.9,77.93,77.83,77.86,62700.0,49.1974,49.2164,49.1532,49.1722,62700.0
2013-02-05 11:10:00,77.86,77.92,77.86,77.92,90700.0,49.1722,49.2101,49.1722,49.2101,90700.0
2013-02-05 11:15:00,77.92,77.93,77.85,77.85,41000.0,49.2101,49.2164,49.1659,49.1659,41000.0
2013-02-05 11:20:00,77.85,77.92,77.83,77.9,54600.0,49.1659,49.2101,49.1532,49.1974,54600.0
2013-02-05 11:25:00,77.91,77.96,77.9,77.94,123900.0,49.2038,49.2353,49.1974,49.2227,123900.0
2013-02-05 11:30:00,77.94,77.96,77.91,77.94,87600.0,49.2227,49.2353,49.2038,49.2227,87600.0
2013-02-05 11:35:00,77.94,77.97,77.89,77.9,76600.0,49.2227,49.2416,49.1911,49.1974,76600.0
2013-02-05 11:40:00,77.9,77.91,77.81,77.81,68600.0,49.1974,49.2038,49.1406,49.1406,68600.0
2013-02-05 11:45:00,77.82,77.85,77.82,77.85,80700.0,49.1469,49.1659,49.1469,49.1659,80700.0
2013-02-05 11:50:00,77.84,77.86,77.82,77.86,15000.0,49.1595,49.1722,49.1469,49.1722,15000.0
2013-02-05 11:55:00,77.86,77.86,77.79,77.85,128800.0,49.1722,49.1722,49.128,49.1659,128800.0
2013-02-05 12:00:00,77.85,77.85,77.77,77.83,240800.0,49.1659,49.1659,49.1153,49.1532,240800.0
2013-02-05 12:05:00,77.83,77.83,77.78,77.8,40900.0,49.1532,49.1532,49.1217,49.1343,40900.0
2013-02-05 12:10:00,77.8,77.87,77.78,77.79,78900.0,49.1343,49.1785,49.1217,49.128,78900.0
2013-02-05 12:15:00,77.8,77.81,77.76,77.78,60200.0,49.1343,49.1406,49.109,49.1217,60200.0
2013-02-05 12:20:00,77.77,77.8,77.73,77.77,69000.0,49.1153,49.1343,49.0901,49.1153,69000.0
2013-02-05 12:25:00,77.77,77.77,77.66,77.67,175800.0,49.1153,49.1153,49.0459,49.0522,175800.0
2013-02-05 12:30:00,77.66,77.75,77.65,77.75,79600.0,49.0459,49.1027,49.0396,49.1027,79600.0
2013-02-05 12:35:00,77.76,77.77,77.73,77.73,19100.0,49.109,49.1153,49.0901,49.0901,19100.0
2013-02-05 12:40:00,77.73,77.73,77.69,77.69,33900.0,49.0901,49.0901,49.0648,49.0648,33900.0
2013-02-05 12:45:00,77.68,77.72,77.68,77.7,56300.0,49.0585,49.0838,49.0585,49.0711,56300.0
2013-02-05 12:50:00,77.71,77.75,77.69,77.69,68600.0,49.0774,49.1027,49.0648,49.0648,68600.0
2013-02-05 12:55:00,77.68,77.79,77.68,77.77,53900.0,49.0585,49.128,49.0585,49.1153,53900.0
2013-02-05 13:00:00,77.77,77.86,77.77,77.86,82700.0,49.1153,49.1722,49.1153,49.1722,82700.0
2013-02-05 13:05:00,77.86,77.89,77.85,77.88,80700.0,49.1722,49.1911,49.1659,49.1848,80700.0
2013-02-05 13:10:00,77.88,77.89,77.83,77.83,23700.0,49.1848,49.1911,49.1532,49.1532,23700.0
2013-02-05 13:15:00,77.84,77.87,77.83,77.83,28200.0,49.1595,49.1785,49.1532,49.1532,28200.0
2013-02-05 13:20:00,77.83,77.87,77.83,77.87,16100.0,49.1532,49.1785,49.1532,49.1785,16100.0
2013-02-05 13:25:00,77.88,77.94,77.87,77.91,148200.0,49.1848,49.2227,49.1785,49.2038,148200.0
2013-02-05 13:30:00,77.92,77.92,77.89,77.89,42500.0,49.2101,49.2101,49.1911,49.1911,42500.0
2013-02-05 13:35:00,77.9,77.96,77.89,77.91,36100.0,49.1974,49.2353,49.1911,49.2038,36100.0
2013-02-05 13:40:00,77.92,77.94,77.9,77.92,40400.0,49.2101,49.2227,49.1974,49.2101,40400.0
2013-02-05 13:45:00,77.92,77.94,77.91,77.92,25900.0,49.2101,49.2227,49.2038,49.2101,25900.0
2013-02-05 13:50:00,77.93,77.95,77.91,77.95,43400.0,49.2164,49.229,49.2038,49.229,43400.0
2013-02-05 13:55:00,77.95,77.97,77.93,77.95,46800.0,49.229,49.2416,49.2164,49.229,46800.0
2013-02-05 14:00:00,77.96,78.01,77.96,77.99,76600.0,49.2353,49.2669,49.2353,49.2543,76600.0
2013-02-05 14:05:00,78.0,78.04,77.97,78.03,82100.0,49.2606,49.2859,49.2416,49.2795,82100.0
2013-02-05 14:10:00,78.03,78.04,78.02,78.02,30800.0,49.2795,49.2859,49.2732,49.2732,30800.0
2013-02-05 14:15:00,78.02,78.06,78.02,78.06,38500.0,49.2732,49.2985,49.2732,49.2985,38500.0
2013-02-05 14:20:00,78.05,78.06,78.04,78.05,29400.0,49.2922,49.2985,49.2859,49.2922,29400.0
2013-02-05 14:25:00,78.04,78.07,78.03,78.07,38200.0,49.2859,49.3048,49.2795,49.3048,38200.0
2013-02-05 14:30:00,78.07,78.1,78.06,78.09,34100.0,49.3048,49.3237,49.2985,49.3174,34100.0
2013-02-05 14:35:00,78.08,78.12,78.08,78.12,75900.0,49.3111,49.3364,49.3111,49.3364,75900.0
2013-02-05 14:40:00,78.12,78.14,78.12,78.13,24800.0,49.3364,49.349,49.3364,49.3427,24800.0
2013-02-05 14:45:00,78.14,78.19,78.14,78.16,59900.0,49.349,49.3806,49.349,49.3616,59900.0
2013-02-05 14:50:00,78.17,78.21,78.15,78.15,127900.0,49.368,49.3932,49.3553,49.3553,127900.0
2013-02-05 14:55:00,78.15,78.15,78.12,78.14,61400.0,49.3553,49.3553,49.3364,49.349,61400.0
2013-02-05 15:00:00,78.14,78.15,78.11,78.14,120100.0,49.349,49.3553,49.3301,49.349,120100.0
2013-02-05 15:05:00,78.14,78.15,78.11,78.14,57700.0,49.349,49.3553,49.3301,49.349,57700.0
2013-02-05 15:10:00,78.14,78.21,78.13,78.21,44300.0,49.349,49.3932,49.3427,49.3932,44300.0
2013-02-05 15:15:00,78.2,78.21,78.13,78.13,70800.0,49.3869,49.3932,49.3427,49.3427,70800.0
2013-02-05 15:20:00,78.13,78.17,78.12,78.14,59200.0,49.3427,49.368,49.3364,49.349,59200.0
2013-02-05 15:25:00,78.14,78.15,78.09,78.1,43000.0,49.349,49.3553,49.3174,49.3237,43000.0
2013-02-05 15:30:00,78.1,78.15,78.09,78.13,43200.0,49.3237,49.3553,49.3174,49.3427,43200.0
2013-02-05 15:35:00,78.12,78.15,78.1,78.11,104700.0,49.3364,49.3553,49.3237,49.3301,104700.0
2013-02-05 15:40:00,78.12,78.13,78.09,78.1,108300.0,49.3364,49.3427,49.3174,49.3237,108300.0
2013-02-05 15:45:00,78.1,78.11,78.05,78.09,168900.0,49.3237,49.3301,49.2922,49.3174,168900.0
2013-02-05 15:50:00,78.09,78.09,77.97,77.98,375100.0,49.3174,49.3174,49.2416,49.248,375100.0
2013-02-05 15:55:00,77.99,78.06,77.96,77.99,611500.0,49.2543,49.2985,49.2353,49.2543,611500.0
2013-02-06 09:30:00,77.58,77.64,77.45,77.48,174600.0,48.9953,49.0332,48.9132,48.9322,174600.0
2013-02-06 09:35:00,77.5,77.76,77.49,77.75,421400.0,48.9448,49.109,48.9385,49.1027,421400.0
2013-02-06 09:40:00,77.73,77.77,77.68,77.72,135800.0,49.0901,49.1153,49.0585,49.0838,135800.0
2013-02-06 09:45:00,77.7,77.7,77.57,77.63,198900.0,49.0711,49.0711,48.989,49.0269,198900.0
2013-02-06 09:50:00,77.62,77.72,77.62,77.66,122100.0,49.0206,49.0838,49.0206,49.0459,122100.0
2013-02-06 09:55:00,77.66,77.73,77.65,77.69,119200.0,49.0459,49.0901,49.0396,49.0648,119200.0
2013-02-06 10:00:00,77.68,77.73,77.65,77.68,115300.0,49.0585,49.0901,49.0396,49.0585,115300.0
2013-02-06 10:05:00,77.69,77.76,77.68,77.75,170200.0,49.0648,49.109,49.0585,49.1027,170200.0
2013-02-06 10:10:00,77.76,77.84,77.74,77.84,217200.0,49.109,49.1595,49.0964,49.1595,217200.0
2013-02-06 10:15:00,77.83,77.83,77.74,77.79,141300.0,49.1532,49.1532,49.0964,49.128,141300.0
2013-02-06 10:20:00,77.79,77.89,77.75,77.87,219900.0,49.128,49.1911,49.1027,49.1785,219900.0
2013-02-06 10:25:00,77.87,77.95,77.85,77.9,140200.0,49.1785,49.229,49.1659,49.1974,140200.0
2013-02-06 10:30:00,77.91,77.91,77.72,77.73,102000.0,49.2038,49.2038,49.0838,49.0901,102000.0
2013-02-06 10:35:00,77.72,77.87,77.72,77.87,201100.0,49.0838,49.1785,49.0838,49.1785,201100.0
2013-02-06 10:40:00,77.87,77.92,77.86,77.88,65500.0,49.1785,49.2101,49.1722,49.1848,65500.0
2013-02-06 10:45:00,77.89,77.94,77.88,77.91,108500.0,49.1911,49.2227,49.1848,49.2038,108500.0
2013-02-06 10:50:00,77.9,78.01,77.9,78.0,183800.0,49.1974,49.2669,49.1974,49.2606,183800.0
2013-02-06 10:55:00,78.0,78.0,77.91,77.94,104600.0,49.2606,49.2606,49.2038,49.2227,104600.0
2013-02-06 11:00:00,77.94,78.09,77.94,78.07,135200.0,49.2227,49.3174,49.2227,49.3048,135200.0
2013-02-06 11:05:00,78.08,78.08,77.98,77.99,84500.0,49.3111,49.3111,49.248,49.2543,84500.0
2013-02-06 11:10:00,77.99,78.02,77.94,78.02,98300.0,49.2543,49.2732,49.2227,49.2732,98300.0
2013-02-06 11:15:00,78.01,78.03,77.97,78.0,79300.0,49.2669,49.2795,49.2416,49.2606,79300.0
2013-02-06 11:20:00,78.0,78.06,77.97,78.0,132400.0,49.2606,49.2985,49.2416,49.2606,132400.0
2013-02-06 11:25:00,78.0,78.02,77.98,77.99,78300.0,49.2606,49.2732,49.248,49.2543,78300.0
2013-02-06 11:30:00,77.98,78.0,77.89,77.9,70500.0,49.248,49.2606,49.1911,49.1974,70500.0
2013-02-06 11:35:00,77.92,77.92,77.84,77.88,126900.0,49.2101,49.2101,49.1595,49.1848,126900.0
2013-02-06 11:40:00,77.87,77.91,77.85,77.86,76300.0,49.1785,49.2038,49.1659,49.1722,76300.0
2013-02-06 11:45:00,77.85,77.9,77.84,77.86,71500.0,49.1659,49.1974,49.1595,49.1722,71500.0
2013-02-06 11:50:00,77.86,77.87,77.83,77.86,69300.0,49.1722,49.1785,49.1532,49.1722,69300.0
2013-02-06 11:55:00,77.86,77.91,77.84,77.9,117500.0,49.1722,49.2038,49.1595,49.1974,117500.0
2013-02-06 12:00:00,77.9,77.93,77.88,77.89,62500.0,49.1974,49.2164,49.1848,49.1911,62500.0
2013-02-06 12:05:00,77.9,77.95,77.89,77.94,52200.0,49.1974,49.229,49.1911,49.2227,52200.0
2013-02-06 12:10:00,77.93,77.97,77.91,77.95,32300.0,49.2164,49.2416,49.2038,49.229,32300.0
2013-02-06 12:15:00,77.94,78.0,77.93,77.97,93200.0,49.2227,49.2606,49.2164,49.2416,93200.0
2013-02-06 12:20:00,77.98,77.98,77.93,77.94,33800.0,49.248,49.248,49.2164,49.2227,33800.0
2013-02-06 12:25:00,77.94,77.96,77.9,77.93,46700.0,49.2227,49.2353,49.1974,49.2164,46700.0
2013-02-06 12:30:00,77.94,77.96,77.93,77.96,53100.0,49.2227,49.2353,49.2164,49.2353,53100.0
2013-02-06 12:35:00,77.95,77.99,77.89,77.89,71700.0,49.229,49.2543,49.1911,49.1911,71700.0
2013-02-06 12:40:00,77.89,77.95,77.87,77.94,84300.0,49.1911,49.229,49.1785,49.2227,84300.0
2013-02-06 12:45:00,77.94,77.95,77.87,77.91,64700.0,49.2227,49.229,49.1785,49.2038,64700.0
2013-02-06 12:50:00,77.91,77.92,77.84,77.86,48400.0,49.2038,49.2101,49.1595,49.1722,48400.0
2013-02-06 12:55:00,77.86,77.86,77.77,77.77,72500.0,49.1722,49.1722,49.1153,49.1153,72500.0
2013-02-06 13:00:00,77.77,77.79,77.72,77.75,86500.0,49.1153,49.128,49.0838,49.1027,86500.0
2013-02-06 13:05:00,77.75,77.75,77.62,77.66,218000.0,49.1027,49.1027,49.0206,49.0459,218000.0
2013-02-06 13:10:00,77.67,77.72,77.65,77.69,60400.0,49.0522,49.0838,49.0396,49.0648,60400.0
2013-02-06 13:15:00,77.69,77.72,77.68,77.72,75200.0,49.0648,49.0838,49.0585,49.0838,75200.0
2013-02-06 13:20:00,77.73,77.73,77.63,77.63,152800.0,49.0901,49.0901,49.0269,49.0269,152800.0
2013-02-06 13:25:00,77.63,77.66,77.6,77.6,137700.0,49.0269,49.0459,49.008,49.008,137700.0
2013-02-06 13:30:00,77.59,77.64,77.54,77.63,89400.0,49.0017,49.0332,48.9701,49.0269,89400.0
2013-02-06 13:35:00,77.63,77.65,77.59,77.61,50800.0,49.0269,49.0396,49.0017,49.0143,50800.0
2013-02-06 13:40:00,77.61,77.61,77.57,77.59,106500.0,49.0143,49.0143,48.989,49.0017,106500.0
2013-02-06 13:45:00,77.6,77.6,77.5,77.5,143300.0,49.008,49.008,48.9448,48.9448,143300.0
2013-02-06 13:50:00,77.51,77.51,77.35,77.42,279400.0,48.9511,48.9511,48.8501,48.8943,279400.0
2013-02-06 13:55:00,77.42,77.43,77.36,77.37,177300.0,48.8943,48.9006,48.8564,48.8627,177300.0
2013-02-06 14:00:00,77.36,77.51,77.36,77.49,321400.0,48.8564,48.9511,48.8564,48.9385,321400.0
2013-02-06 14:05:00,77.5,77.55,77.48,77.55,153300.0,48.9448,48.9764,48.9322,48.9764,153300.0
2013-02-06 14:10:00,77.55,77.6,77.54,77.6,85600.0,48.9764,49.008,48.9701,49.008,85600.0
2013-02-06 14:15:00,77.6,77.65,77.6,77.65,55800.0,49.008,49.0396,49.008,49.0396,55800.0
2013-02-06 14:20:00,77.65,77.73,77.64,77.72,76000.0,49.0396,49.0901,49.0332,49.0838,76000.0
2013-02-06 14:25:00,77.7,77.71,77.67,77.7,28800.0,49.0711,49.0774,49.0522,49.0711,28800.0
2013-02-06 14:30:00,77.69,77.72,77.69,77.7,26700.0,49.0648,49.0838,49.0648,49.0711,26700.0
2013-02-06 14:35:00,77.7,77.72,77.67,77.72,57400.0,49.0711,49.0838,49.0522,49.0838,57400.0
2013-02-06 14:40:00,77.72,77.82,77.72,77.8,119400.0,49.0838,49.1469,49.0838,49.1343,119400.0
2013-02-06 14:45:00,77.8,77.82,77.78,77.8,40100.0,49.1343,49.1469,49.1217,49.1343,40100.0
2013-02-06 14:50:00,77.8,77.82,77.78,77.79,22200.0,49.1343,49.1469,49.1217,49.128,22200.0
2013-02-06 14:55:00,77.8,77.88,77.8,77.88,63700.0,49.1343,49.1848,49.1343,49.1848,63700.0
2013-02-06 15:00:00,77.89,77.97,77.88,77.9,111400.0,49.1911,49.2416,49.1848,49.1974,111400.0
2013-02-06 15:05:00,77.9,77.92,77.89,77.9,37700.0,49.1974,49.2101,49.1911,49.1974,37700.0
2013-02-06 15:10:00,77.89,77.9,77.83,77.89,147400.0,49.1911,49.1974,49.1532,49.1911,147400.0
2013-02-06 15:15:00,77.9,77.92,77.86,77.87,54000.0,49.1974,49.2101,49.1722,49.1785,54000.0
2013-02-06 15:20:00,77.87,77.92,77.87,77.9,66600.0,49.1785,49.2101,49.1785,49.1974,66600.0
2013-02-06 15:25:00,77.89,77.98,77.87,77.97,115600.0,49.1911,49.248,49.1785,49.2416,115600.0
2013-02-06 15:30:00,77.97,77.97,77.9,77.94,221900.0,49.2416,49.2416,49.1974,49.2227,221900.0
2013-02-06 15:35:00,77.94,77.96,77.87,77.87,98100.0,49.2227,49.2353,49.1785,49.1785,98100.0
2013-02-06 15:40:00,77.87,77.98,77.87,77.97,156100.0,49.1785,49.248,49.1785,49.2416,156100.0
2013-02-06 15:45:00,77.95,78.0,77.94,77.99,152200.0,49.229,49.2606,49.2227,49.2543,152200.0
2013-02-06 15:50:00,78.0,78.06,77.97,78.02,275300.0,49.2606,49.2985,49.2416,49.2732,275300.0
2013-02-06 15:55:00,78.02,78.07,78.01,78.06,809100.0,49.2732,49.3048,49.2669,49.2985,809100.0
2013-02-07 09:30:00,77.99,78.14,77.95,77.96,301000.0,49.2543,49.349,49.229,49.2353,301000.0
2013-02-07 09:35:00,77.97,78.02,77.92,77.95,750700.0,49.2416,49.2732,49.2101,49.229,750700.0
2013-02-07 09:40:00,77.95,77.95,77.74,77.9,403600.0,49.229,49.229,49.0964,49.1974,403600.0
2013-02-07 09:45:00,77.88,78.08,77.88,78.06,345500.0,49.1848,49.3111,49.1848,49.2985,345500.0
2013-02-07 09:50:00,78.06,78.07,77.97,78.0,347500.0,49.2985,49.3048,49.2416,49.2606,347500.0
2013-02-07 09:55:00,78.0,78.08,77.99,78.06,135900.0,49.2606,49.3111,49.2543,49.2985,135900.0
2013-02-07 10:00:00,78.06,78.17,78.04,78.15,106000.0,49.2985,49.368,49.2859,49.3553,106000.0
2013-02-07 10:05:00,78.15,78.15,77.99,78.01,163200.0,49.3553,49.3553,49.2543,49.2669,163200.0
2013-02-07 10:10:00,78.0,78.06,77.87,77.91,222300.0,49.2606,49.2985,49.1785,49.2038,222300.0
2013-02-07 10:15:00,77.91,77.95,77.88,77.9,215600.0,49.2038,49.229,49.1848,49.1974,215600.0
2013-02-07 10:20:00,77.89,77.96,77.81,77.83,293300.0,49.1911,49.2353,49.1406,49.1532,293300.0
2013-02-07 10:25:00,77.82,77.82,77.73,77.76,155200.0,49.1469,49.1469,49.0901,49.109,155200.0
2013-02-07 10:30:00,77.75,77.75,77.57,77.57,489500.0,49.1027,49.1027,48.989,48.989,489500.0
2013-02-07 10:35:00,77.57,77.62,77.44,77.52,350300.0,48.989,49.0206,48.9069,48.9575,350300.0
2013-02-07 10:40:00,77.53,77.56,77.48,77.49,132200.0,48.9638,48.9827,48.9322,48.9385,132200.0
2013-02-07 10:45:00,77.49,77.5,77.37,77.5,409200.0,48.9385,48.9448,48.8627,48.9448,409200.0
2013-02-07 10:50:00,77.5,77.52,77.4,77.5,199400.0,48.9448,48.9575,48.8817,48.9448,199400.0
2013-02-07 10:55:00,77.5,77.69,77.5,77.69,245000.0,48.9448,49.0648,48.9448,49.0648,245000.0
2013-02-07 11:00:00,77.7,77.7,77.61,77.62,160000.0,49.0711,49.0711,49.0143,49.0206,160000.0
2013-02-07 11:05:00,77.61,77.66,77.59,77.66,92500.0,49.0143,49.0459,49.0017,49.0459,92500.0
2013-02-07 11:10:00,77.65,77.65,77.56,77.59,129800.0,49.0396,49.0396,48.9827,49.0017,129800.0
2013-02-07 11:15:00,77.59,77.65,77.5,77.51,292800.0,49.0017,49.0396,48.9448,48.9511,292800.0
2013-02-07 11:20:00,77.51,77.57,77.48,77.55,58700.0,48.9511,48.989,48.9322,48.9764,58700.0
2013-02-07 11:25:00,77.55,77.56,77.5,77.56,92300.0,48.9764,48.9827,48.9448,48.9827,92300.0
2013-02-07 11:30:00,77.57,77.6,77.55,77.57,37400.0,48.989,49.008,48.9764,48.989,37400.0
2013-02-07 11:35:00,77.58,77.59,77.43,77.46,158500.0,48.9953,49.0017,48.9006,48.9196,158500.0
2013-02-07 11:40:00,77.46,77.48,77.34,77.38,167900.0,48.9196,48.9322,48.8438,48.869,167900.0
2013-02-07 11:45:00,77.37,77.44,77.33,77.4,186100.0,48.8627,48.9069,48.8375,48.8817,186100.0
2013-02-07 11:50:00,77.4,77.45,77.39,77.42,42000.0,48.8817,48.9132,48.8753,48.8943,42000.0
2013-02-07 11:55:00,77.44,77.44,77.39,77.44,54800.0,48.9069,48.9069,48.8753,48.9069,54800.0
2013-02-07 12:00:00,77.43,77.55,77.41,77.55,72700.0,48.9006,48.9764,48.888,48.9764,72700.0
2013-02-07 12:05:00,77.56,77.57,77.51,77.56,81800.0,48.9827,48.989,48.9511,48.9827,81800.0
2013-02-07 12:10:00,77.57,77.58,77.49,77.51,65000.0,48.989,48.9953,48.9385,48.9511,65000.0
2013-02-07 12:15:00,77.51,77.51,77.45,77.47,56700.0,48.9511,48.9511,48.9132,48.9259,56700.0
2013-02-07 12:20:00,77.47,77.5,77.43,77.49,78600.0,48.9259,48.9448,48.9006,48.9385,78600.0
2013-02-07 12:25:00,77.49,77.53,77.47,77.51,31700.0,48.9385,48.9638,48.9259,48.9511,31700.0
2013-02-07 12:30:00,77.52,77.59,77.5,77.59,196600.0,48.9575,49.0017,48.9448,49.0017,196600.0
2013-02-07 12:35:00,77.59,77.64,77.59,77.63,63300.0,49.0017,49.0332,49.0017,49.0269,63300.0
2013-02-07 12:40:00,77.63,77.64,77.59,77.61,26300.0,49.0269,49.0332,49.0017,49.0143,26300.0
2013-02-07 12:45:00,77.61,77.63,77.56,77.58,44400.0,49.0143,49.0269,48.9827,48.9953,44400.0
2013-02-07 12:50:00,77.59,77.59,77.52,77.58,48000.0,49.0017,49.0017,48.9575,48.9953,48000.0
2013-02-07 12:55:00,77.57,77.66,77.57,77.64,58200.0,48.989,49.0459,48.989,49.0332,58200.0
2013-02-07 13:00:00,77.64,77.69,77.63,77.67,72400.0,49.0332,49.0648,49.0269,49.0522,72400.0
2013-02-07 13:05:00,77.67,77.68,77.62,77.65,191200.0,49.0522,49.0585,49.0206,49.0396,191200.0
2013-02-07 13:10:00,77.63,77.65,77.59,77.61,246000.0,49.0269,49.0396,49.0017,49.0143,246000.0
2013-02-07 13:15:00,77.62,77.66,77.61,77.65,33800.0,49.0206,49.0459,49.0143,49.0396,33800.0
2013-02-07 13:20:00,77.66,77.69,77.63,77.69,27000.0,49.0459,49.0648,49.0269,49.0648,27000.0
2013-02-07 13:25:00,77.68,77.78,77.67,77.77,156300.0,49.0585,49.1217,49.0522,49.1153,156300.0
2013-02-07 13:30:00,77.78,77.79,77.76,77.77,75500.0,49.1217,49.128,49.109,49.1153,75500.0
2013-02-07 13:35:00,77.77,77.79,77.73,77.76,47300.0,49.1153,49.128,49.0901,49.109,47300.0
2013-02-07 13:40:00,77.76,77.86,77.76,77.86,62700.0,49.109,49.1722,49.109,49.1722,62700.0
2013-02-07 13:45:00,77.87,77.9,77.81,77.81,90700.0,49.1785,49.1974,49.1406,49.1406,90700.0
2013-02-07 13:50:00,77.81,77.85,77.8,77.83,112100.0,49.1406,49.1659,49.1343,49.1532,112100.0
2013-02-07 13:55:00,77.83,77.89,77.83,77.89,89400.0,49.1532,49.1911,49.1532,49.1911,89400.0
2013-02-07 14:00:00,77.89,77.96,77.89,77.9,94900.0,49.1911,49.2353,49.1911,49.1974,94900.0
2013-02-07 14:05:00,77.9,77.91,77.85,77.88,49800.0,49.1974,49.2038,49.1659,49.1848,49800.0
2013-02-07 14:10:00,77.88,77.9,77.86,77.89,46400.0,49.1848,49.1974,49.1722,49.1911,46400.0
2013-02-07 14:15:00,77.89,77.92,77.88,77.89,37200.0,49.1911,49.2101,49.1848,49.1911,37200.0
2013-02-07 14:20:00,77.9,77.94,77.89,77.92,36000.0,49.1974,49.2227,49.1911,49.2101,36000.0
2013-02-07 14:25:00,77.91,77.96,77.91,77.96,47800.0,49.2038,49.2353,49.2038,49.2353,47800.0
2013-02-07 14:30:00,77.96,77.96,77.85,77.86,48800.0,49.2353,49.2353,49.1659,49.1722,48800.0
2013-02-07 14:35:00,77.85,77.86,77.73,77.75,106600.0,49.1659,49.1722,49.0901,49.1027,106600.0
2013-02-07 14:40:00,77.74,77.8,77.73,77.75,60700.0,49.0964,49.1343,49.0901,49.1027,60700.0
2013-02-07 14:45:00,77.75,77.84,77.75,77.84,28200.0,49.1027,49.1595,49.1027,49.1595,28200.0
2013-02-07 14:50:00,77.84,77.9,77.84,77.86,55000.0,49.1595,49.1974,49.1595,49.1722,55000.0
2013-02-07 14:55:00,77.87,77.94,77.85,77.9,61700.0,49.1785,49.2227,49.1659,49.1974,61700.0
2013-02-07 15:00:00,77.89,77.92,77.8,77.84,54600.0,49.1911,49.2101,49.1343,49.1595,54600.0
2013-02-07 15:05:00,77.84,77.91,77.84,77.85,60100.0,49.1595,49.2038,49.1595,49.1659,60100.0
2013-02-07 15:10:00,77.84,77.89,77.81,77.86,50800.0,49.1595,49.1911,49.1406,49.1722,50800.0
2013-02-07 15:15:00,77.86,77.93,77.86,77.93,34900.0,49.1722,49.2164,49.1722,49.2164,34900.0
2013-02-07 15:20:00,77.93,77.93,77.84,77.91,162200.0,49.2164,49.2164,49.1595,49.2038,162200.0
2013-02-07 15:25:00,77.9,77.91,77.88,77.91,108300.0,49.1974,49.2038,49.1848,49.2038,108300.0
2013-02-07 15:30:00,77.91,77.93,77.88,77.9,90000.0,49.2038,49.2164,49.1848,49.1974,90000.0
2013-02-07 15:35:00,77.9,77.91,77.83,77.88,153900.0,49.1974,49.2038,49.1532,49.1848,153900.0
2013-02-07 15:40:00,77.88,77.93,77.88,77.89,239700.0,49.1848,49.2164,49.1848,49.1911,239700.0
2013-02-07 15:45:00,77.9,77.91,77.84,77.89,184200.0,49.1974,49.2038,49.1595,49.1911,184200.0
2013-02-07 15:50:00,77.89,77.9,77.81,77.85,228100.0,49.1911,49.1974,49.1406,49.1659,228100.0
2013-02-07 15:55:00,77.85,77.9,77.83,77.88,480200.0,49.1659,49.1974,49.1532,49.1848,480200.0
2013-02-08 09:30:00,77.96,78.22,77.96,78.22,263300.0,49.2353,49.3995,49.2353,49.3995,263300.0
2013-02-08 09:35:00,78.22,78.3,78.15,78.27,354500.0,49.3995,49.4501,49.3553,49.4311,354500.0
2013-02-08 09:40:00,78.28,78.45,78.28,78.42,605700.0,49.4374,49.5448,49.4374,49.5258,605700.0
2013-02-08 09:45:00,78.42,78.48,78.35,78.42,170700.0,49.5258,49.5637,49.4816,49.5258,170700.0
2013-02-08 09:50:00,78.41,78.49,78.38,78.44,94000.0,49.5195,49.5701,49.5006,49.5385,94000.0
2013-02-08 09:55:00,78.43,78.47,78.32,78.33,112700.0,49.5322,49.5574,49.4627,49.469,112700.0
2013-02-08 10:00:00,78.32,78.43,78.32,78.42,63000.0,49.4627,49.5322,49.4627,49.5258,63000.0
2013-02-08 10:05:00,78.42,78.44,78.35,78.39,291000.0,49.5258,49.5385,49.4816,49.5069,291000.0
2013-02-08 10:10:00,78.38,78.41,78.33,78.4,164800.0,49.5006,49.5195,49.469,49.5132,164800.0
2013-02-08 10:15:00,78.41,78.42,78.35,78.36,55700.0,49.5195,49.5258,49.4816,49.4879,55700.0
2013-02-08 10:20:00,78.37,78.41,78.35,78.4,52300.0,49.4943,49.5195,49.4816,49.5132,52300.0
2013-02-08 10:25:00,78.41,78.42,78.31,78.32,51600.0,49.5195,49.5258,49.4564,49.4627,51600.0
2013-02-08 10:30:00,78.32,78.41,78.32,78.39,60800.0,49.4627,49.5195,49.4627,49.5069,60800.0
2013-02-08 10:35:00,78.4,78.48,78.39,78.44,164300.0,49.5132,49.5637,49.5069,49.5385,164300.0
2013-02-08 10:40:00,78.45,78.45,78.4,78.45,48000.0,49.5448,49.5448,49.5132,49.5448,48000.0
2013-02-08 10:45:00,78.46,78.51,78.45,78.49,125800.0,49.5511,49.5827,49.5448,49.5701,125800.0
2013-02-08 10:50:00,78.49,78.5,78.39,78.39,116200.0,49.5701,49.5764,49.5069,49.5069,116200.0
2013-02-08 10:55:00,78.39,78.43,78.36,78.36,102200.0,49.5069,49.5322,49.4879,49.4879,102200.0
2013-02-08 11:00:00,78.37,78.4,78.32,78.33,107900.0,49.4943,49.5132,49.4627,49.469,107900.0
2013-02-08 11:05:00,78.33,78.34,78.3,78.31,71700.0,49.469,49.4753,49.4501,49.4564,71700.0
2013-02-08 11:10:00,78.32,78.35,78.31,78.33,182400.0,49.4627,49.4816,49.4564,49.469,182400.0
2013-02-08 11:15:00,78.33,78.37,78.31,78.35,70400.0,49.469,49.4943,49.4564,49.4816,70400.0
2013-02-08 11:20:00,78.35,78.36,78.32,78.35,60500.0,49.4816,49.4879,49.4627,49.4816,60500.0
2013-02-08 11:25:00,78.35,78.39,78.34,78.39,89300.0,49.4816,49.5069,49.4753,49.5069,89300.0
2013-02-08 11:30:00,78.38,78.38,78.3,78.32,70100.0,49.5006,49.5006,49.4501,49.4627,70100.0
2013-02-08 11:35:00,78.31,78.4,78.31,78.38,113000.0,49.4564,49.5132,49.4564,49.5006,113000.0
2013-02-08 11:40:00,78.39,78.41,78.38,78.4,28000.0,49.5069,49.5195,49.5006,49.5132,28000.0
2013-02-08 11:45:00,78.39,78.4,78.36,78.38,40400.0,49.5069,49.5132,49.4879,49.5006,40400.0
2013-02-08 11:50:00,78.38,78.45,78.38,78.44,32100.0,49.5006,49.5448,49.5006,49.5385,32100.0
2013-02-08 11:55:00,78.44,78.49,78.43,78.47,30400.0,49.5385,49.5701,49.5322,49.5574,30400.0
2013-02-08 12:00:00,78.47,78.51,78.46,78.49,32500.0,49.5574,49.5827,49.5511,49.5701,32500.0
2013-02-08 12:05:00,78.49,78.49,78.44,78.45,25300.0,49.5701,49.5701,49.5385,49.5448,25300.0
2013-02-08 12:10:00,78.45,78.46,78.4,78.4,65000.0,49.5448,49.5511,49.5132,49.5132,65000.0
2013-02-08 12:15:00,78.41,78.48,78.4,78.44,72500.0,49.5195,49.5637,49.5132,49.5385,72500.0
2013-02-08 12:20:00,78.45,78.46,78.38,78.38,57400.0,49.5448,49.5511,49.5006,49.5006,57400.0
2013-02-08 12:25:00,78.39,78.4,78.37,78.39,38300.0,49.5069,49.5132,49.4943,49.5069,38300.0
2013-02-08 12:30:00,78.39,78.39,78.37,78.37,77400.0,49.5069,49.5069,49.4943,49.4943,77400.0
2013-02-08 12:35:00,78.38,78.38,78.3,78.31,109700.0,49.5006,49.5006,49.4501,49.4564,109700.0
2013-02-08 12:40:00,78.31,78.33,78.3,78.31,53500.0,49.4564,49.469,49.4501,49.4564,53500.0
2013-02-08 12:45:00,78.31,78.34,78.29,78.34,49300.0,49.4564,49.4753,49.4437,49.4753,49300.0
2013-02-08 12:50:00,78.35,78.39,78.35,78.38,48400.0,49.4816,49.5069,49.4816,49.5006,48400.0
2013-02-08 12:55:00,78.38,78.42,78.36,78.4,46100.0,49.5006,49.5258,49.4879,49.5132,46100.0
2013-02-08 13:00:00,78.41,78.41,78.38,78.4,21700.0,49.5195,49.5195,49.5006,49.5132,21700.0
2013-02-08 13:05:00,78.41,78.45,78.4,78.44,29000.0,49.5195,49.5448,49.5132,49.5385,29000.0
2013-02-08 13:10:00,78.44,78.45,78.43,78.45,17200.0,49.5385,49.5448,49.5322,49.5448,17200.0
2013-02-08 13:15:00,78.44,78.45,78.42,78.42,25600.0,49.5385,49.5448,49.5258,49.5258,25600.0
2013-02-08 13:20:00,78.43,78.44,78.41,78.43,33000.0,49.5322,49.5385,49.5195,49.5322,33000.0
2013-02-08 13:25:00,78.43,78.43,78.38,78.39,32700.0,49.5322,49.5322,49.5006,49.5069,32700.0
2013-02-08 13:30:00,78.38,78.48,78.38,78.48,151400.0,49.5006,49.5637,49.5006,49.5637,151400.0
2013-02-08 13:35:00,78.48,78.5,78.48,78.49,182700.0,49.5637,49.5764,49.5637,49.5701,182700.0
2013-02-08 13:40:00,78.48,78.52,78.48,78.52,152000.0,49.5637,49.589,49.5637,49.589,152000.0
2013-02-08 13:45:00,78.51,78.52,78.49,78.51,31100.0,49.5827,49.589,49.5701,49.5827,31100.0
2013-02-08 13:50:00,78.51,78.52,78.48,78.48,28300.0,49.5827,49.589,49.5637,49.5637,28300.0
2013-02-08 13:55:00,78.48,78.51,78.48,78.49,31900.0,49.5637,49.5827,49.5637,49.5701,31900.0
2013-02-08 14:00:00,78.49,78.51,78.49,78.49,25600.0,49.5701,49.5827,49.5701,49.5701,25600.0
2013-02-08 14:05:00,78.5,78.53,78.5,78.51,14000.0,49.5764,49.5953,49.5764,49.5827,14000.0
2013-02-08 14:10:00,78.51,78.52,78.48,78.51,20600.0,49.5827,49.589,49.5637,49.5827,20600.0
2013-02-08 14:15:00,78.51,78.52,78.49,78.49,44900.0,49.5827,49.589,49.5701,49.5701,44900.0
2013-02-08 14:20:00,78.49,78.51,78.47,78.47,30100.0,49.5701,49.5827,49.5574,49.5574,30100.0
2013-02-08 14:25:00,78.48,78.54,78.47,78.52,58500.0,49.5637,49.6016,49.5574,49.589,58500.0
2013-02-08 14:30:00,78.52,78.53,78.5,78.53,14600.0,49.589,49.5953,49.5764,49.5953,14600.0
2013-02-08 14:35:00,78.53,78.55,78.52,78.54,20200.0,49.5953,49.6079,49.589,49.6016,20200.0
2013-02-08 14:40:00,78.54,78.56,78.54,78.55,110200.0,49.6016,49.6143,49.6016,49.6079,110200.0
2013-02-08 14:45:00,78.55,78.56,78.53,78.53,30900.0,49.6079,49.6143,49.5953,49.5953,30900.0
2013-02-08 14:50:00,78.54,78.55,78.53,78.54,32500.0,49.6016,49.6079,49.5953,49.6016,32500.0
2013-02-08 14:55:00,78.54,78.56,78.53,78.53,22700.0,49.6016,49.6143,49.5953,49.5953,22700.0
2013-02-08 15:00:00,78.53,78.54,78.49,78.52,77800.0,49.5953,49.6016,49.5701,49.589,77800.0
2013-02-08 15:05:00,78.52,78.54,78.51,78.53,33400.0,49.589,49.6016,49.5827,49.5953,33400.0
2013-02-08 15:10:00,78.53,78.56,78.53,78.55,38700.0,49.5953,49.6143,49.5953,49.6079,38700.0
2013-02-08 15:15:00,78.55,78.56,78.48,78.48,97300.0,49.6079,49.6143,49.5637,49.5637,97300.0
2013-02-08 15:20:00,78.49,78.51,78.47,78.51,89800.0,49.5701,49.5827,49.5574,49.5827,89800.0
2013-02-08 15:25:00,78.5,78.53,78.5,78.51,101300.0,49.5764,49.5953,49.5764,49.5827,101300.0
2013-02-08 15:30:00,78.5,78.51,78.44,78.44,157100.0,49.5764,49.5827,49.5385,49.5385,157100.0
2013-02-08 15:35:00,78.44,78.45,78.4,78.43,173500.0,49.5385,49.5448,49.5132,49.5322,173500.0
2013-02-08 15:40:00,78.43,78.48,78.42,78.48,115000.0,49.5322,49.5637,49.5258,49.5637,115000.0
2013-02-08 15:45:00,78.47,78.55,78.47,78.53,404200.0,49.5574,49.6079,49.5574,49.5953,404200.0
2013-02-08 15:50:00,78.53,78.56,78.53,78.56,449700.0,49.5953,49.6143,49.5953,49.6143,449700.0
2013-02-08 15:55:00,78.56,78.61,78.52,78.6,649400.0,49.6143,49.6458,49.589,49.6395,649400.0
2013-02-11 09:30:00,78.59,78.59,78.32,78.38,186600.0,49.6332,49.6332,49.4627,49.5006,186600.0
2013-02-11 09:35:00,78.38,78.41,78.2,78.24,369300.0,49.5006,49.5195,49.3869,49.4122,369300.0
2013-02-11 09:40:00,78.24,78.25,78.14,78.18,218000.0,49.4122,49.4185,49.349,49.3743,218000.0
2013-02-11 09:45:00,78.18,78.23,78.18,78.21,167900.0,49.3743,49.4058,49.3743,49.3932,167900.0
2013-02-11 09:50:00,78.21,78.31,78.21,78.3,128900.0,49.3932,49.4564,49.3932,49.4501,128900.0
2013-02-11 09:55:00,78.3,78.33,78.27,78.29,128600.0,49.4501,49.469,49.4311,49.4437,128600.0
2013-02-11 10:00:00,78.29,78.34,78.29,78.3,140200.0,49.4437,49.4753,49.4437,49.4501,140200.0
2013-02-11 10:05:00,78.29,78.3,78.25,78.28,72500.0,49.4437,49.4501,49.4185,49.4374,72500.0
2013-02-11 10:10:00,78.28,78.32,78.22,78.23,403600.0,49.4374,49.4627,49.3995,49.4058,403600.0
2013-02-11 10:15:00,78.25,78.26,78.12,78.15,143000.0,49.4185,49.4248,49.3364,49.3553,143000.0
2013-02-11 10:20:00,78.15,78.18,78.09,78.11,120700.0,49.3553,49.3743,49.3174,49.3301,120700.0
2013-02-11 10:25:00,78.1,78.16,78.08,78.15,82700.0,49.3237,49.3616,49.3111,49.3553,82700.0
2013-02-11 10:30:00,78.13,78.17,78.12,78.17,60900.0,49.3427,49.368,49.3364,49.368,60900.0
2013-02-11 10:35:00,78.18,78.24,78.16,78.2,53900.0,49.3743,49.4122,49.3616,49.3869,53900.0
2013-02-11 10:40:00,78.2,78.25,78.2,78.24,46900.0,49.3869,49.4185,49.3869,49.4122,46900.0
2013-02-11 10:45:00,78.24,78.27,78.19,78.2,68100.0,49.4122,49.4311,49.3806,49.3869,68100.0
2013-02-11 10:50:00,78.2,78.25,78.2,78.21,43600.0,49.3869,49.4185,49.3869,49.3932,43600.0
2013-02-11 10:55:00,78.22,78.22,78.18,78.19,20700.0,49.3995,49.3995,49.3743,49.3806,20700.0
2013-02-11 11:00:00,78.2,78.23,78.17,78.21,94900.0,49.3869,49.4058,49.368,49.3932,94900.0
2013-02-11 11:05:00,78.21,78.27,78.19,78.26,220700.0,49.3932,49.4311,49.3806,49.4248,220700.0
2013-02-11 11:10:00,78.26,78.28,78.24,78.26,80800.0,49.4248,49.4374,49.4122,49.4248,80800.0
2013-02-11 11:15:00,78.26,78.27,78.22,78.23,46700.0,49.4248,49.4311,49.3995,49.4058,46700.0
2013-02-11 11:20:00,78.25,78.29,78.24,78.28,76000.0,49.4185,49.4437,49.4122,49.4374,76000.0
2013-02-11 11:25:00,78.29,78.31,78.23,78.24,62100.0,49.4437,49.4564,49.4058,49.4122,62100.0
2013-02-11 11:30:00,78.24,78.27,78.23,78.25,95600.0,49.4122,49.4311,49.4058,49.4185,95600.0
2013-02-11 11:35:00,78.24,78.29,78.24,78.25,42500.0,49.4122,49.4437,49.4122,49.4185,42500.0
2013-02-11 11:40:00,78.25,78.26,78.24,78.24,37400.0,49.4185,49.4248,49.4122,49.4122,37400.0
2013-02-11 11:45:00,78.25,78.3,78.24,78.27,26800.0,49.4185,49.4501,49.4122,49.4311,26800.0
2013-02-11 11:50:00,78.28,78.3,78.27,78.28,78200.0,49.4374,49.4501,49.4311,49.4374,78200.0
2013-02-11 11:55:00,78.28,78.31,78.28,78.3,25400.0,49.4374,49.4564,49.4374,49.4501,25400.0
2013-02-11 12:00:00,78.3,78.32,78.25,78.26,45800.0,49.4501,49.4627,49.4185,49.4248,45800.0
2013-02-11 12:05:00,78.26,78.27,78.21,78.21,49900.0,49.4248,49.4311,49.3932,49.3932,49900.0
2013-02-11 12:10:00,78.21,78.21,78.14,78.14,100900.0,49.3932,49.3932,49.349,49.349,100900.0
2013-02-11 12:15:00,78.14,78.16,78.13,78.15,55700.0,49.349,49.3616,49.3427,49.3553,55700.0
2013-02-11 12:20:00,78.16,78.2,78.16,78.17,41900.0,49.3616,49.3869,49.3616,49.368,41900.0
2013-02-11 12:25:00,78.17,78.2,78.17,78.19,23900.0,49.368,49.3869,49.368,49.3806,23900.0
2013-02-11 12:30:00,78.2,78.2,78.18,78.18,29000.0,49.3869,49.3869,49.3743,49.3743,29000.0
2013-02-11 12:35:00,78.19,78.2,78.16,78.18,24200.0,49.3806,49.3869,49.3616,49.3743,24200.0
2013-02-11 12:40:00,78.19,78.2,78.13,78.15,20600.0,49.3806,49.3869,49.3427,49.3553,20600.0
2013-02-11 12:45:00,78.15,78.15,78.12,78.13,17100.0,49.3553,49.3553,49.3364,49.3427,17100.0
2013-02-11 12:50:00,78.12,78.16,78.11,78.16,37100.0,49.3364,49.3616,49.3301,49.3616,37100.0
2013-02-11 12:55:00,78.17,78.2,78.16,78.19,36300.0,49.368,49.3869,49.3616,49.3806,36300.0
2013-02-11 13:00:00,78.2,78.27,78.19,78.19,53700.0,49.3869,49.4311,49.3806,49.3806,53700.0
2013-02-11 13:05:00,78.19,78.23,78.19,78.2,37700.0,49.3806,49.4058,49.3806,49.3869,37700.0
2013-02-11 13:10:00,78.2,78.25,78.2,78.21,21100.0,49.3869,49.4185,49.3869,49.3932,21100.0
2013-02-11 13:15:00,78.21,78.23,78.19,78.2,20500.0,49.3932,49.4058,49.3806,49.3869,20500.0
2013-02-11 13:20:00,78.19,78.23,78.19,78.22,32500.0,49.3806,49.4058,49.3806,49.3995,32500.0
2013-02-11 13:25:00,78.22,78.23,78.19,78.2,22700.0,49.3995,49.4058,49.3806,49.3869,22700.0
2013-02-11 13:30:00,78.2,78.22,78.2,78.21,15700.0,49.3869,49.3995,49.3869,49.3932,15700.0
2013-02-11 13:35:00,78.21,78.21,78.17,78.17,26800.0,49.3932,49.3932,49.368,49.368,26800.0
2013-02-11 13:40:00,78.18,78.2,78.17,78.18,15700.0,49.3743,49.3869,49.368,49.3743,15700.0
2013-02-11 13:45:00,78.19,78.2,78.17,78.17,17000.0,49.3806,49.3869,49.368,49.368,17000.0
2013-02-11 13:50:00,78.18,78.2,78.17,78.19,19800.0,49.3743,49.3869,49.368,49.3806,19800.0
2013-02-11 13:55:00,78.19,78.23,78.19,78.22,62700.0,49.3806,49.4058,49.3806,49.3995,62700.0
2013-02-11 14:00:00,78.22,78.24,78.2,78.23,23200.0,49.3995,49.4122,49.3869,49.4058,23200.0
2013-02-11 14:05:00,78.22,78.26,78.22,78.22,59200.0,49.3995,49.4248,49.3995,49.3995,59200.0
2013-02-11 14:10:00,78.21,78.23,78.2,78.22,34500.0,49.3932,49.4058,49.3869,49.3995,34500.0
2013-02-11 14:15:00,78.23,78.23,78.2,78.21,16300.0,49.4058,49.4058,49.3869,49.3932,16300.0
2013-02-11 14:20:00,78.2,78.24,78.2,78.23,42400.0,49.3869,49.4122,49.3869,49.4058,42400.0
2013-02-11 14:25:00,78.23,78.24,78.22,78.24,11600.0,49.4058,49.4122,49.3995,49.4122,11600.0
2013-02-11 14:30:00,78.23,78.23,78.2,78.2,8500.0,49.4058,49.4058,49.3869,49.3869,8500.0
2013-02-11 14:35:00,78.21,78.26,78.2,78.23,32100.0,49.3932,49.4248,49.3869,49.4058,32100.0
2013-02-11 14:40:00,78.23,78.24,78.21,78.21,13500.0,49.4058,49.4122,49.3932,49.3932,13500.0
2013-02-11 14:45:00,78.22,78.22,78.19,78.2,29300.0,49.3995,49.3995,49.3806,49.3869,29300.0
2013-02-11 14:50:00,78.19,78.2,78.14,78.15,47700.0,49.3806,49.3869,49.349,49.3553,47700.0
2013-02-11 14:55:00,78.14,78.2,78.14,78.18,55700.0,49.349,49.3869,49.349,49.3743,55700.0
2013-02-11 15:00:00,78.18,78.23,78.17,78.2,61300.0,49.3743,49.4058,49.368,49.3869,61300.0
2013-02-11 15:05:00,78.2,78.2,78.14,78.2,57200.0,49.3869,49.3869,49.349,49.3869,57200.0
2013-02-11 15:10:00,78.2,78.23,78.2,78.22,26900.0,49.3869,49.4058,49.3869,49.3995,26900.0
2013-02-11 15:15:00,78.23,78.26,78.21,78.24,52000.0,49.4058,49.4248,49.3932,49.4122,52000.0
2013-02-11 15:20:00,78.25,78.26,78.23,78.24,36600.0,49.4185,49.4248,49.4058,49.4122,36600.0
2013-02-11 15:25:00,78.23,78.23,78.2,78.23,52500.0,49.4058,49.4058,49.3869,49.4058,52500.0
2013-02-11 15:30:00,78.23,78.28,78.23,78.28,36500.0,49.4058,49.4374,49.4058,49.4374,36500.0
2013-02-11 15:35:00,78.28,78.32,78.28,78.29,58100.0,49.4374,49.4627,49.4374,49.4437,58100.0
2013-02-11 15:40:00,78.29,78.29,78.25,78.27,54500.0,49.4437,49.4437,49.4185,49.4311,54500.0
2013-02-11 15:45:00,78.27,78.29,78.24,78.28,135100.0,49.4311,49.4437,49.4122,49.4374,135100.0
2013-02-11 15:50:00,78.28,78.29,78.21,78.22,129200.0,49.4374,49.4437,49.3932,49.3995,129200.0
2013-02-11 15:55:00,78.22,78.25,78.17,78.18,378100.0,49.3995,49.4185,49.368,49.3743,378100.0
2013-02-12 09:30:00,78.37,78.39,78.24,78.32,142200.0,49.4943,49.5069,49.4122,49.4627,142200.0
2013-02-12 09:35:00,78.31,78.32,78.07,78.07,99300.0,49.4564,49.4627,49.3048,49.3048,99300.0
2013-02-12 09:40:00,78.08,78.16,77.96,77.96,231200.0,49.3111,49.3616,49.2353,49.2353,231200.0
2013-02-12 09:45:00,77.96,78.07,77.95,78.01,116400.0,49.2353,49.3048,49.229,49.2669,116400.0
2013-02-12 09:50:00,78.01,78.18,78.01,78.18,85300.0,49.2669,49.3743,49.2669,49.3743,85300.0
2013-02-12 09:55:00,78.18,78.24,78.15,78.18,96500.0,49.3743,49.4122,49.3553,49.3743,96500.0
2013-02-12 10:00:00,78.17,78.28,78.17,78.26,91300.0,49.368,49.4374,49.368,49.4248,91300.0
2013-02-12 10:05:00,78.27,78.3,78.25,78.26,80600.0,49.4311,49.4501,49.4185,49.4248,80600.0
2013-02-12 10:10:00,78.26,78.3,78.26,78.29,63500.0,49.4248,49.4501,49.4248,49.4437,63500.0
2013-02-12 10:15:00,78.31,78.34,78.3,78.31,44700.0,49.4564,49.4753,49.4501,49.4564,44700.0
2013-02-12 10:20:00,78.31,78.32,78.26,78.31,61500.0,49.4564,49.4627,49.4248,49.4564,61500.0
2013-02-12 10:25:00,78.32,78.33,78.24,78.26,74600.0,49.4627,49.469,49.4122,49.4248,74600.0
2013-02-12 10:30:00,78.26,78.26,78.21,78.24,49100.0,49.4248,49.4248,49.3932,49.4122,49100.0
2013-02-12 10:35:00,78.24,78.25,78.22,78.24,35300.0,49.4122,49.4185,49.3995,49.4122,35300.0
2013-02-12 10:40:00,78.24,78.26,78.2,78.22,31500.0,49.4122,49.4248,49.3869,49.3995,31500.0
2013-02-12 10:45:00,78.22,78.24,78.15,78.16,82000.0,49.3995,49.4122,49.3553,49.3616,82000.0
2013-02-12 10:50:00,78.15,78.19,78.13,78.17,49200.0,49.3553,49.3806,49.3427,49.368,49200.0
2013-02-12 10:55:00,78.17,78.2,78.13,78.2,50500.0,49.368,49.3869,49.3427,49.3869,50500.0
2013-02-12 11:00:00,78.2,78.24,78.19,78.24,42000.0,49.3869,49.4122,49.3806,49.4122,42000.0
2013-02-12 11:05:00,78.24,78.28,78.23,78.28,34200.0,49.4122,49.4374,49.4058,49.4374,34200.0
2013-02-12 11:10:00,78.27,78.28,78.24,78.26,51900.0,49.4311,49.4374,49.4122,49.4248,51900.0
2013-02-12 11:15:00,78.25,78.27,78.22,78.25,58100.0,49.4185,49.4311,49.3995,49.4185,58100.0
2013-02-12 11:20:00,78.25,78.26,78.2,78.22,105900.0,49.4185,49.4248,49.3869,49.3995,105900.0
2013-02-12 11:25:00,78.23,78.27,78.21,78.27,71800.0,49.4058,49.4311,49.3932,49.4311,71800.0
2013-02-12 11:30:00,78.28,78.34,78.28,78.32,60300.0,49.4374,49.4753,49.4374,49.4627,60300.0
2013-02-12 11:35:00,78.32,78.36,78.32,78.33,59200.0,49.4627,49.4879,49.4627,49.469,59200.0
2013-02-12 11:40:00,78.33,78.39,78.32,78.39,63600.0,49.469,49.5069,49.4627,49.5069,63600.0
2013-02-12 11:45:00,78.39,78.43,78.37,78.41,56700.0,49.5069,49.5322,49.4943,49.5195,56700.0
2013-02-12 11:50:00,78.41,78.44,78.4,78.42,43300.0,49.5195,49.5385,49.5132,49.5258,43300.0
2013-02-12 11:55:00,78.41,78.44,78.4,78.43,39700.0,49.5195,49.5385,49.5132,49.5322,39700.0
2013-02-12 12:00:00,78.44,78.45,78.42,78.42,38600.0,49.5385,49.5448,49.5258,49.5258,38600.0
2013-02-12 12:05:00,78.42,78.42,78.38,78.39,45800.0,49.5258,49.5258,49.5006,49.5069,45800.0
2013-02-12 12:10:00,78.38,78.4,78.38,78.4,35600.0,49.5006,49.5132,49.5006,49.5132,35600.0
2013-02-12 12:15:00,78.4,78.4,78.38,78.4,32600.0,49.5132,49.5132,49.5006,49.5132,32600.0
2013-02-12 12:20:00,78.4,78.46,78.38,78.4,74100.0,49.5132,49.5511,49.5006,49.5132,74100.0
2013-02-12 12:25:00,78.4,78.4,78.38,78.38,35200.0,49.5132,49.5132,49.5006,49.5006,35200.0
2013-02-12 12:30:00,78.38,78.4,78.37,78.39,35300.0,49.5006,49.5132,49.4943,49.5069,35300.0
2013-02-12 12:35:00,78.39,78.4,78.38,78.4,38800.0,49.5069,49.5132,49.5006,49.5132,38800.0
2013-02-12 12:40:00,78.4,78.42,78.38,78.4,50900.0,49.5132,49.5258,49.5006,49.5132,50900.0
2013-02-12 12:45:00,78.39,78.4,78.39,78.4,17200.0,49.5069,49.5132,49.5069,49.5132,17200.0
2013-02-12 12:50:00,78.4,78.46,78.39,78.44,66900.0,49.5132,49.5511,49.5069,49.5385,66900.0
2013-02-12 12:55:00,78.45,78.47,78.44,78.47,25900.0,49.5448,49.5574,49.5385,49.5574,25900.0
2013-02-12 13:00:00,78.47,78.5,78.45,78.48,59000.0,49.5574,49.5764,49.5448,49.5637,59000.0
2013-02-12 13:05:00,78.48,78.5,78.47,78.48,25600.0,49.5637,49.5764,49.5574,49.5637,25600.0
2013-02-12 13:10:00,78.48,78.5,78.46,78.47,31500.0,49.5637,49.5764,49.5511,49.5574,31500.0
2013-02-12 13:15:00,78.47,78.5,78.46,78.5,38700.0,49.5574,49.5764,49.5511,49.5764,38700.0
2013-02-12 13:20:00,78.5,78.52,78.46,78.5,47100.0,49.5764,49.589,49.5511,49.5764,47100.0
2013-02-12 13:25:00,78.5,78.52,78.49,78.5,37300.0,49.5764,49.589,49.5701,49.5764,37300.0
2013-02-12 13:30:00,78.5,78.51,78.49,78.51,42900.0,49.5764,49.5827,49.5701,49.5827,42900.0
2013-02-12 13:35:00,78.51,78.54,78.5,78.53,24500.0,49.5827,49.6016,49.5764,49.5953,24500.0
2013-02-12 13:40:00,78.53,78.54,78.52,78.52,25400.0,49.5953,49.6016,49.589,49.589,25400.0
2013-02-12 13:45:00,78.52,78.53,78.5,78.51,40000.0,49.589,49.5953,49.5764,49.5827,40000.0
2013-02-12 13:50:00,78.5,78.5,78.47,78.48,44800.0,49.5764,49.5764,49.5574,49.5637,44800.0
2013-02-12 13:55:00,78.48,78.49,78.45,78.46,45900.0,49.5637,49.5701,49.5448,49.5511,45900.0
2013-02-12 14:00:00,78.47,78.5,78.46,78.47,53400.0,49.5574,49.5764,49.5511,49.5574,53400.0
2013-02-12 14:05:00,78.48,78.5,78.46,78.49,52400.0,49.5637,49.5764,49.5511,49.5701,52400.0
2013-02-12 14:10:00,78.49,78.5,78.48,78.49,39800.0,49.5701,49.5764,49.5637,49.5701,39800.0
2013-02-12 14:15:00,78.48,78.49,78.47,78.48,34800.0,49.5637,49.5701,49.5574,49.5637,34800.0
2013-02-12 14:20:00,78.47,78.47,78.41,78.41,43600.0,49.5574,49.5574,49.5195,49.5195,43600.0
2013-02-12 14:25:00,78.41,78.43,78.41,78.41,55400.0,49.5195,49.5322,49.5195,49.5195,55400.0
2013-02-12 14:30:00,78.41,78.43,78.39,78.43,66800.0,49.5195,49.5322,49.5069,49.5322,66800.0
2013-02-12 14:35:00,78.43,78.45,78.43,78.45,57000.0,49.5322,49.5448,49.5322,49.5448,57000.0
2013-02-12 14:40:00,78.45,78.45,78.42,78.43,46200.0,49.5448,49.5448,49.5258,49.5322,46200.0
2013-02-12 14:45:00,78.43,78.44,78.42,78.42,26300.0,49.5322,49.5385,49.5258,49.5258,26300.0
2013-02-12 14:50:00,78.42,78.45,78.42,78.43,42100.0,49.5258,49.5448,49.5258,49.5322,42100.0
2013-02-12 14:55:00,78.43,78.44,78.41,78.42,55500.0,49.5322,49.5385,49.5195,49.5258,55500.0
2013-02-12 15:00:00,78.41,78.42,78.38,78.38,24600.0,49.5195,49.5258,49.5006,49.5006,24600.0
2013-02-12 15:05:00,78.38,78.41,78.37,78.38,77300.0,49.5006,49.5195,49.4943,49.5006,77300.0
2013-02-12 15:10:00,78.39,78.39,78.37,78.38,38800.0,49.5069,49.5069,49.4943,49.5006,38800.0
2013-02-12 15:15:00,78.38,78.4,78.37,78.4,30500.0,49.5006,49.5132,49.4943,49.5132,30500.0
2013-02-12 15:20:00,78.39,78.41,78.36,78.37,44400.0,49.5069,49.5195,49.4879,49.4943,44400.0
2013-02-12 15:25:00,78.37,78.39,78.36,78.37,25700.0,49.4943,49.5069,49.4879,49.4943,25700.0
2013-02-12 15:30:00,78.38,78.43,78.38,78.42,62200.0,49.5006,49.5322,49.5006,49.5258,62200.0
2013-02-12 15:35:00,78.42,78.44,78.39,78.43,129600.0,49.5258,49.5385,49.5069,49.5322,129600.0
2013-02-12 15:40:00,78.43,78.45,78.38,78.39,84500.0,49.5322,49.5448,49.5006,49.5069,84500.0
2013-02-12 15:45:00,78.39,78.4,78.33,78.37,299100.0,49.5069,49.5132,49.469,49.4943,299100.0
2013-02-12 15:50:00,78.36,78.41,78.36,78.4,172300.0,49.4879,49.5195,49.4879,49.5132,172300.0
2013-02-12 15:55:00,78.4,78.42,78.36,78.39,341000.0,49.5132,49.5258,49.4879,49.5069,341000.0
2013-02-13 09:30:00,78.51,78.55,78.48,78.52,97000.0,49.5827,49.6079,49.5637,49.589,97000.0
2013-02-13 09:35:00,78.53,78.67,78.53,78.66,125800.0,49.5953,49.6837,49.5953,49.6774,125800.0
2013-02-13 09:40:00,78.67,78.67,78.48,78.54,102800.0,49.6837,49.6837,49.5637,49.6016,102800.0
2013-02-13 09:45:00,78.54,78.54,78.46,78.51,95500.0,49.6016,49.6016,49.5511,49.5827,95500.0
2013-02-13 09:50:00,78.5,78.53,78.45,78.51,84800.0,49.5764,49.5953,49.5448,49.5827,84800.0
2013-02-13 09:55:00,78.51,78.54,78.49,78.53,50700.0,49.5827,49.6016,49.5701,49.5953,50700.0
2013-02-13 10:00:00,78.54,78.57,78.46,78.55,78300.0,49.6016,49.6206,49.5511,49.6079,78300.0
2013-02-13 10:05:00,78.56,78.58,78.53,78.58,38300.0,49.6143,49.6269,49.5953,49.6269,38300.0
2013-02-13 10:10:00,78.57,78.63,78.55,78.63,82900.0,49.6206,49.6585,49.6079,49.6585,82900.0
2013-02-13 10:15:00,78.63,78.7,78.62,78.69,51400.0,49.6585,49.7027,49.6522,49.6964,51400.0
2013-02-13 10:20:00,78.68,78.73,78.67,78.7,90300.0,49.69,49.7216,49.6837,49.7027,90300.0
2013-02-13 10:25:00,78.7,78.75,78.68,78.69,121200.0,49.7027,49.7343,49.69,49.6964,121200.0
2013-02-13 10:30:00,78.7,78.75,78.69,78.75,189200.0,49.7027,49.7343,49.6964,49.7343,189200.0
2013-02-13 10:35:00,78.74,78.74,78.65,78.68,75100.0,49.7279,49.7279,49.6711,49.69,75100.0
2013-02-13 10:40:00,78.67,78.69,78.63,78.67,25400.0,49.6837,49.6964,49.6585,49.6837,25400.0
2013-02-13 10:45:00,78.67,78.67,78.63,78.63,35500.0,49.6837,49.6837,49.6585,49.6585,35500.0
2013-02-13 10:50:00,78.62,78.62,78.56,78.56,99700.0,49.6522,49.6522,49.6143,49.6143,99700.0
2013-02-13 10:55:00,78.57,78.61,78.57,78.6,45900.0,49.6206,49.6458,49.6206,49.6395,45900.0
2013-02-13 11:00:00,78.6,78.62,78.58,78.6,28000.0,49.6395,49.6522,49.6269,49.6395,28000.0
2013-02-13 11:05:00,78.59,78.65,78.58,78.65,143900.0,49.6332,49.6711,49.6269,49.6711,143900.0
2013-02-13 11:10:00,78.65,78.67,78.62,78.63,36500.0,49.6711,49.6837,49.6522,49.6585,36500.0
2013-02-13 11:15:00,78.63,78.63,78.52,78.52,160800.0,49.6585,49.6585,49.589,49.589,160800.0
2013-02-13 11:20:00,78.52,78.55,78.51,78.51,68000.0,49.589,49.6079,49.5827,49.5827,68000.0
2013-02-13 11:25:00,78.51,78.51,78.46,78.49,163200.0,49.5827,49.5827,49.5511,49.5701,163200.0
2013-02-13 11:30:00,78.5,78.5,78.47,78.49,32800.0,49.5764,49.5764,49.5574,49.5701,32800.0
2013-02-13 11:35:00,78.49,78.53,78.49,78.5,77900.0,49.5701,49.5953,49.5701,49.5764,77900.0
2013-02-13 11:40:00,78.49,78.52,78.47,78.52,90400.0,49.5701,49.589,49.5574,49.589,90400.0
2013-02-13 11:45:00,78.52,78.53,78.5,78.51,36000.0,49.589,49.5953,49.5764,49.5827,36000.0
2013-02-13 11:50:00,78.51,78.51,78.45,78.47,83200.0,49.5827,49.5827,49.5448,49.5574,83200.0
2013-02-13 11:55:00,78.47,78.52,78.46,78.51,53300.0,49.5574,49.589,49.5511,49.5827,53300.0
2013-02-13 12:00:00,78.51,78.52,78.5,78.52,86600.0,49.5827,49.589,49.5764,49.589,86600.0
2013-02-13 12:05:00,78.52,78.54,78.51,78.54,33200.0,49.589,49.6016,49.5827,49.6016,33200.0
2013-02-13 12:10:00,78.54,78.56,78.52,78.53,32400.0,49.6016,49.6143,49.589,49.5953,32400.0
2013-02-13 12:15:00,78.52,78.56,78.51,78.56,88400.0,49.589,49.6143,49.5827,49.6143,88400.0
2013-02-13 12:20:00,78.56,78.57,78.53,78.53,41800.0,49.6143,49.6206,49.5953,49.5953,41800.0
2013-02-13 12:25:00,78.54,78.55,78.53,78.55,44300.0,49.6016,49.6079,49.5953,49.6079,44300.0
2013-02-13 12:30:00,78.55,78.57,78.54,78.56,32600.0,49.6079,49.6206,49.6016,49.6143,32600.0
2013-02-13 12:35:00,78.55,78.59,78.55,78.58,25400.0,49.6079,49.6332,49.6079,49.6269,25400.0
2013-02-13 12:40:00,78.59,78.63,78.58,78.62,26500.0,49.6332,49.6585,49.6269,49.6522,26500.0
2013-02-13 12:45:00,78.63,78.64,78.62,78.63,33900.0,49.6585,49.6648,49.6522,49.6585,33900.0
2013-02-13 12:50:00,78.62,78.64,78.6,78.63,38100.0,49.6522,49.6648,49.6395,49.6585,38100.0
2013-02-13 12:55:00,78.63,78.64,78.61,78.61,18500.0,49.6585,49.6648,49.6458,49.6458,18500.0
2013-02-13 13:00:00,78.61,78.66,78.61,78.63,47500.0,49.6458,49.6774,49.6458,49.6585,47500.0
2013-02-13 13:05:00,78.62,78.63,78.59,78.61,36900.0,49.6522,49.6585,49.6332,49.6458,36900.0
2013-02-13 13:10:00,78.61,78.63,78.61,78.62,12700.0,49.6458,49.6585,49.6458,49.6522,12700.0
2013-02-13 13:15:00,78.62,78.65,78.62,78.65,46300.0,49.6522,49.6711,49.6522,49.6711,46300.0
2013-02-13 13:20:00,78.65,78.66,78.63,78.63,17400.0,49.6711,49.6774,49.6585,49.6585,17400.0
2013-02-13 13:25:00,78.63,78.65,78.62,78.62,13500.0,49.6585,49.6711,49.6522,49.6522,13500.0
2013-02-13 13:30:00,78.62,78.64,78.6,78.61,13800.0,49.6522,49.6648,49.6395,49.6458,13800.0
2013-02-13 13:35:00,78.61,78.62,78.6,78.61,6200.0,49.6458,49.6522,49.6395,49.6458,6200.0
2013-02-13 13:40:00,78.61,78.63,78.61,78.62,15100.0,49.6458,49.6585,49.6458,49.6522,15100.0
2013-02-13 13:45:00,78.62,78.65,78.62,78.65,22600.0,49.6522,49.6711,49.6522,49.6711,22600.0
2013-02-13 13:50:00,78.65,78.66,78.63,78.64,10600.0,49.6711,49.6774,49.6585,49.6648,10600.0
2013-02-13 13:55:00,78.63,78.64,78.63,78.64,6500.0,49.6585,49.6648,49.6585,49.6648,6500.0
2013-02-13 14:00:00,78.65,78.68,78.65,78.66,32400.0,49.6711,49.69,49.6711,49.6774,32400.0
2013-02-13 14:05:00,78.66,78.68,78.63,78.63,94300.0,49.6774,49.69,49.6585,49.6585,94300.0
2013-02-13 14:10:00,78.62,78.63,78.6,78.6,27900.0,49.6522,49.6585,49.6395,49.6395,27900.0
2013-02-13 14:15:00,78.6,78.61,78.56,78.56,40700.0,49.6395,49.6458,49.6143,49.6143,40700.0
2013-02-13 14:20:00,78.55,78.55,78.51,78.52,161400.0,49.6079,49.6079,49.5827,49.589,161400.0
2013-02-13 14:25:00,78.52,78.54,78.5,78.54,47100.0,49.589,49.6016,49.5764,49.6016,47100.0
2013-02-13 14:30:00,78.53,78.53,78.46,78.48,54800.0,49.5953,49.5953,49.5511,49.5637,54800.0
2013-02-13 14:35:00,78.47,78.53,78.47,78.53,43500.0,49.5574,49.5953,49.5574,49.5953,43500.0
2013-02-13 14:40:00,78.53,78.56,78.52,78.56,37700.0,49.5953,49.6143,49.589,49.6143,37700.0
2013-02-13 14:45:00,78.56,78.58,78.53,78.53,35000.0,49.6143,49.6269,49.5953,49.5953,35000.0
2013-02-13 14:50:00,78.53,78.53,78.44,78.44,48400.0,49.5953,49.5953,49.5385,49.5385,48400.0
2013-02-13 14:55:00,78.44,78.48,78.43,78.47,45600.0,49.5385,49.5637,49.5322,49.5574,45600.0
2013-02-13 15:00:00,78.46,78.49,78.45,78.46,222300.0,49.5511,49.5701,49.5448,49.5511,222300.0
2013-02-13 15:05:00,78.46,78.5,78.45,78.5,48200.0,49.5511,49.5764,49.5448,49.5764,48200.0
2013-02-13 15:10:00,78.51,78.52,78.48,78.48,54200.0,49.5827,49.589,49.5637,49.5637,54200.0
2013-02-13 15:15:00,78.49,78.52,78.48,78.52,62700.0,49.5701,49.589,49.5637,49.589,62700.0
2013-02-13 15:20:00,78.52,78.59,78.52,78.58,177600.0,49.589,49.6332,49.589,49.6269,177600.0
2013-02-13 15:25:00,78.59,78.6,78.55,78.58,48800.0,49.6332,49.6395,49.6079,49.6269,48800.0
2013-02-13 15:30:00,78.59,78.6,78.56,78.58,56100.0,49.6332,49.6395,49.6143,49.6269,56100.0
2013-02-13 15:35:00,78.59,78.59,78.52,78.55,116600.0,49.6332,49.6332,49.589,49.6079,116600.0
2013-02-13 15:40:00,78.55,78.6,78.55,78.58,37200.0,49.6079,49.6395,49.6079,49.6269,37200.0
2013-02-13 15:45:00,78.59,78.61,78.54,78.55,174900.0,49.6332,49.6458,49.6016,49.6079,174900.0
2013-02-13 15:50:00,78.55,78.65,78.55,78.65,131400.0,49.6079,49.6711,49.6079,49.6711,131400.0
2013-02-13 15:55:00,78.64,78.72,78.64,78.69,428300.0,49.6648,49.7153,49.6648,49.6964,428300.0
2013-02-14 09:30:00,78.52,78.57,78.29,78.36,194100.0,49.589,49.6206,49.4437,49.4879,194100.0
2013-02-14 09:35:00,78.36,78.41,78.33,78.34,137800.0,49.4879,49.5195,49.469,49.4753,137800.0
2013-02-14 09:40:00,78.33,78.47,78.33,78.47,106000.0,49.469,49.5574,49.469,49.5574,106000.0
2013-02-14 09:45:00,78.47,78.66,78.47,78.61,134200.0,49.5574,49.6774,49.5574,49.6458,134200.0
2013-02-14 09:50:00,78.61,78.73,78.6,78.68,101700.0,49.6458,49.7216,49.6395,49.69,101700.0
2013-02-14 09:55:00,78.68,78.73,78.66,78.7,101800.0,49.69,49.7216,49.6774,49.7027,101800.0
2013-02-14 10:00:00,78.72,78.87,78.72,78.83,139200.0,49.7153,49.81,49.7153,49.7848,139200.0
2013-02-14 10:05:00,78.83,78.88,78.79,78.88,115400.0,49.7848,49.8164,49.7595,49.8164,115400.0
2013-02-14 10:10:00,78.88,78.96,78.88,78.94,164600.0,49.8164,49.8669,49.8164,49.8542,164600.0
2013-02-14 10:15:00,78.94,78.99,78.94,78.94,102900.0,49.8542,49.8858,49.8542,49.8542,102900.0
2013-02-14 10:20:00,78.94,78.97,78.9,78.95,73000.0,49.8542,49.8732,49.829,49.8606,73000.0
2013-02-14 10:25:00,78.95,79.0,78.95,78.96,42800.0,49.8606,49.8921,49.8606,49.8669,42800.0
2013-02-14 10:30:00,78.96,79.06,78.96,79.03,102200.0,49.8669,49.93,49.8669,49.9111,102200.0
2013-02-14 10:35:00,79.04,79.06,79.01,79.04,65300.0,49.9174,49.93,49.8985,49.9174,65300.0
2013-02-14 10:40:00,79.05,79.12,79.04,79.05,261700.0,49.9237,49.9679,49.9174,49.9237,261700.0
2013-02-14 10:45:00,79.05,79.12,79.05,79.12,48400.0,49.9237,49.9679,49.9237,49.9679,48400.0
2013-02-14 10:50:00,79.12,79.17,79.11,79.16,170600.0,49.9679,49.9995,49.9616,49.9932,170600.0
2013-02-14 10:55:00,79.16,79.17,79.08,79.09,86800.0,49.9932,49.9995,49.9427,49.949,86800.0
2013-02-14 11:00:00,79.09,79.11,79.07,79.08,91400.0,49.949,49.9616,49.9363,49.9427,91400.0
2013-02-14 11:05:00,79.08,79.09,79.04,79.05,78600.0,49.9427,49.949,49.9174,49.9237,78600.0
2013-02-14 11:10:00,79.04,79.1,79.04,79.1,43000.0,49.9174,49.9553,49.9174,49.9553,43000.0
2013-02-14 11:15:00,79.1,79.1,79.03,79.09,53200.0,49.9553,49.9553,49.9111,49.949,53200.0
2013-02-14 11:20:00,79.09,79.13,79.06,79.11,92100.0,49.949,49.9742,49.93,49.9616,92100.0
2013-02-14 11:25:00,79.12,79.14,79.06,79.09,37300.0,49.9679,49.9806,49.93,49.949,37300.0
2013-02-14 11:30:00,79.09,79.12,79.08,79.11,50900.0,49.949,49.9679,49.9427,49.9616,50900.0
2013-02-14 11:35:00,79.1,79.11,79.08,79.09,42300.0,49.9553,49.9616,49.9427,49.949,42300.0
2013-02-14 11:40:00,79.09,79.13,79.07,79.13,53600.0,49.949,49.9742,49.9363,49.9742,53600.0
2013-02-14 11:45:00,79.13,79.17,79.13,79.16,51800.0,49.9742,49.9995,49.9742,49.9932,51800.0
2013-02-14 11:50:00,79.16,79.2,79.16,79.18,52300.0,49.9932,50.0184,49.9932,50.0058,52300.0
2013-02-14 11:55:00,79.18,79.23,79.17,79.23,41300.0,50.0058,50.0374,49.9995,50.0374,41300.0
2013-02-14 12:00:00,79.22,79.22,79.17,79.19,24300.0,50.0311,50.0311,49.9995,50.0121,24300.0
2013-02-14 12:05:00,79.2,79.26,79.2,79.24,80300.0,50.0184,50.0563,50.0184,50.0437,80300.0
2013-02-14 12:10:00,79.25,79.34,79.24,79.34,129600.0,50.05,50.1069,50.0437,50.1069,129600.0
2013-02-14 12:15:00,79.34,79.36,79.3,79.32,38300.0,50.1069,50.1195,50.0816,50.0942,38300.0
2013-02-14 12:20:00,79.33,79.34,79.3,79.32,31600.0,50.1005,50.1069,50.0816,50.0942,31600.0
2013-02-14 12:25:00,79.31,79.31,79.26,79.26,43400.0,50.0879,50.0879,50.0563,50.0563,43400.0
2013-02-14 12:30:00,79.25,79.26,79.21,79.21,60800.0,50.05,50.0563,50.0248,50.0248,60800.0
2013-02-14 12:35:00,79.2,79.21,79.18,79.18,91100.0,50.0184,50.0248,50.0058,50.0058,91100.0
2013-02-14 12:40:00,79.19,79.23,79.17,79.21,63000.0,50.0121,50.0374,49.9995,50.0248,63000.0
2013-02-14 12:45:00,79.2,79.24,79.2,79.21,43000.0,50.0184,50.0437,50.0184,50.0248,43000.0
2013-02-14 12:50:00,79.21,79.26,79.18,79.26,79600.0,50.0248,50.0563,50.0058,50.0563,79600.0
2013-02-14 12:55:00,79.26,79.35,79.26,79.32,103000.0,50.0563,50.1132,50.0563,50.0942,103000.0
2013-02-14 13:00:00,79.32,79.37,79.32,79.36,34100.0,50.0942,50.1258,50.0942,50.1195,34100.0
2013-02-14 13:05:00,79.36,79.4,79.36,79.39,28500.0,50.1195,50.1448,50.1195,50.1384,28500.0
2013-02-14 13:10:00,79.38,79.44,79.37,79.39,155900.0,50.1321,50.17,50.1258,50.1384,155900.0
2013-02-14 13:15:00,79.38,79.42,79.37,79.39,51700.0,50.1321,50.1574,50.1258,50.1384,51700.0
2013-02-14 13:20:00,79.39,79.39,79.29,79.32,49000.0,50.1384,50.1384,50.0753,50.0942,49000.0
2013-02-14 13:25:00,79.32,79.33,79.28,79.28,13300.0,50.0942,50.1005,50.069,50.069,13300.0
2013-02-14 13:30:00,79.27,79.29,79.24,79.25,29400.0,50.0627,50.0753,50.0437,50.05,29400.0
2013-02-14 13:35:00,79.26,79.29,79.25,79.28,17800.0,50.0563,50.0753,50.05,50.069,17800.0
2013-02-14 13:40:00,79.27,79.38,79.26,79.38,54100.0,50.0627,50.1321,50.0563,50.1321,54100.0
2013-02-14 13:45:00,79.38,79.38,79.31,79.32,39300.0,50.1321,50.1321,50.0879,50.0942,39300.0
2013-02-14 13:50:00,79.32,79.35,79.3,79.33,38500.0,50.0942,50.1132,50.0816,50.1005,38500.0
2013-02-14 13:55:00,79.32,79.36,79.3,79.32,24600.0,50.0942,50.1195,50.0816,50.0942,24600.0
2013-02-14 14:00:00,79.31,79.34,79.3,79.33,39500.0,50.0879,50.1069,50.0816,50.1005,39500.0
2013-02-14 14:05:00,79.33,79.48,79.32,79.48,184800.0,50.1005,50.1953,50.0942,50.1953,184800.0
2013-02-14 14:10:00,79.47,79.49,79.44,79.44,91000.0,50.189,50.2016,50.17,50.17,91000.0
2013-02-14 14:15:00,79.45,79.45,79.39,79.4,38300.0,50.1763,50.1763,50.1384,50.1448,38300.0
2013-02-14 14:20:00,79.41,79.43,79.41,79.42,28600.0,50.1511,50.1637,50.1511,50.1574,28600.0
2013-02-14 14:25:00,79.42,79.42,79.38,79.39,45900.0,50.1574,50.1574,50.1321,50.1384,45900.0
2013-02-14 14:30:00,79.39,79.4,79.36,79.36,34200.0,50.1384,50.1448,50.1195,50.1195,34200.0
2013-02-14 14:35:00,79.37,79.4,79.36,79.4,32900.0,50.1258,50.1448,50.1195,50.1448,32900.0
2013-02-14 14:40:00,79.39,79.41,79.36,79.4,60800.0,50.1384,50.1511,50.1195,50.1448,60800.0
2013-02-14 14:45:00,79.41,79.45,79.4,79.45,31300.0,50.1511,50.1763,50.1448,50.1763,31300.0
2013-02-14 14:50:00,79.46,79.48,79.42,79.46,58400.0,50.1827,50.1953,50.1574,50.1827,58400.0
2013-02-14 14:55:00,79.47,79.5,79.42,79.44,78100.0,50.189,50.2079,50.1574,50.17,78100.0
2013-02-14 15:00:00,79.44,79.45,79.38,79.38,52000.0,50.17,50.1763,50.1321,50.1321,52000.0
2013-02-14 15:05:00,79.37,79.4,79.34,79.4,44400.0,50.1258,50.1448,50.1069,50.1448,44400.0
2013-02-14 15:10:00,79.41,79.47,79.4,79.4,48300.0,50.1511,50.189,50.1448,50.1448,48300.0
2013-02-14 15:15:00,79.4,79.43,79.35,79.35,31200.0,50.1448,50.1637,50.1132,50.1132,31200.0
2013-02-14 15:20:00,79.35,79.4,79.34,79.37,48100.0,50.1132,50.1448,50.1069,50.1258,48100.0
2013-02-14 15:25:00,79.38,79.43,79.37,79.42,49900.0,50.1321,50.1637,50.1258,50.1574,49900.0
2013-02-14 15:30:00,79.42,79.49,79.41,79.44,162500.0,50.1574,50.2016,50.1511,50.17,162500.0
2013-02-14 15:35:00,79.45,79.49,79.42,79.49,119900.0,50.1763,50.2016,50.1574,50.2016,119900.0
2013-02-14 15:40:00,79.49,79.51,79.32,79.32,193900.0,50.2016,50.2142,50.0942,50.0942,193900.0
2013-02-14 15:45:00,79.32,79.35,79.29,79.3,102900.0,50.0942,50.1132,50.0753,50.0816,102900.0
2013-02-14 15:50:00,79.3,79.33,79.28,79.31,265700.0,50.0816,50.1005,50.069,50.0879,265700.0
2013-02-14 15:55:00,79.31,79.32,79.28,79.3,371400.0,50.0879,50.0942,50.069,50.0816,371400.0
2013-02-15 09:30:00,79.26,79.29,79.09,79.18,167800.0,50.0563,50.0753,49.949,50.0058,167800.0
2013-02-15 09:35:00,79.19,79.19,78.97,79.02,297800.0,50.0121,50.0121,49.8732,49.9048,297800.0
2013-02-15 09:40:00,79.02,79.04,78.89,78.91,522600.0,49.9048,49.9174,49.8227,49.8353,522600.0
2013-02-15 09:45:00,78.91,78.97,78.82,78.83,605800.0,49.8353,49.8732,49.7785,49.7848,605800.0
2013-02-15 09:50:00,78.83,78.86,78.8,78.84,300600.0,49.7848,49.8037,49.7658,49.7911,300600.0
2013-02-15 09:55:00,78.84,78.92,78.78,78.84,259600.0,49.7911,49.8416,49.7532,49.7911,259600.0
2013-02-15 10:00:00,78.83,78.88,78.8,78.88,154400.0,49.7848,49.8164,49.7658,49.8164,154400.0
2013-02-15 10:05:00,78.88,78.89,78.81,78.82,60500.0,49.8164,49.8227,49.7721,49.7785,60500.0
2013-02-15 10:10:00,78.81,78.82,78.72,78.74,55700.0,49.7721,49.7785,49.7153,49.7279,55700.0
2013-02-15 10:15:00,78.74,78.74,78.63,78.68,173700.0,49.7279,49.7279,49.6585,49.69,173700.0
2013-02-15 10:20:00,78.67,78.68,78.58,78.66,138100.0,49.6837,49.69,49.6269,49.6774,138100.0
2013-02-15 10:25:00,78.67,78.67,78.58,78.62,90600.0,49.6837,49.6837,49.6269,49.6522,90600.0
2013-02-15 10:30:00,78.63,78.64,78.48,78.51,208700.0,49.6585,49.6648,49.5637,49.5827,208700.0
2013-02-15 10:35:00,78.51,78.55,78.45,78.45,97600.0,49.5827,49.6079,49.5448,49.5448,97600.0
2013-02-15 10:40:00,78.44,78.54,78.42,78.51,106000.0,49.5385,49.6016,49.5258,49.5827,106000.0
2013-02-15 10:45:00,78.51,78.57,78.48,78.56,135900.0,49.5827,49.6206,49.5637,49.6143,135900.0
2013-02-15 10:50:00,78.57,78.6,78.55,78.58,56700.0,49.6206,49.6395,49.6079,49.6269,56700.0
2013-02-15 10:55:00,78.59,78.69,78.58,78.67,90200.0,49.6332,49.6964,49.6269,49.6837,90200.0
2013-02-15 11:00:00,78.67,78.69,78.62,78.65,40200.0,49.6837,49.6964,49.6522,49.6711,40200.0
2013-02-15 11:05:00,78.65,78.65,78.59,78.62,57800.0,49.6711,49.6711,49.6332,49.6522,57800.0
2013-02-15 11:10:00,78.62,78.66,78.6,78.61,170500.0,49.6522,49.6774,49.6395,49.6458,170500.0
2013-02-15 11:15:00,78.6,78.61,78.57,78.59,66300.0,49.6395,49.6458,49.6206,49.6332,66300.0
2013-02-15 11:20:00,78.59,78.59,78.5,78.53,88600.0,49.6332,49.6332,49.5764,49.5953,88600.0
2013-02-15 11:25:00,78.53,78.56,78.47,78.5,77400.0,49.5953,49.6143,49.5574,49.5764,77400.0
2013-02-15 11:30:00,78.5,78.5,78.41,78.43,96700.0,49.5764,49.5764,49.5195,49.5322,96700.0
2013-02-15 11:35:00,78.43,78.45,78.38,78.39,215000.0,49.5322,49.5448,49.5006,49.5069,215000.0
2013-02-15 11:40:00,78.38,78.38,78.31,78.33,154200.0,49.5006,49.5006,49.4564,49.469,154200.0
2013-02-15 11:45:00,78.33,78.4,78.33,78.38,234400.0,49.469,49.5132,49.469,49.5006,234400.0
2013-02-15 11:50:00,78.38,78.41,78.34,78.38,118100.0,49.5006,49.5195,49.4753,49.5006,118100.0
2013-02-15 11:55:00,78.38,78.44,78.37,78.43,67100.0,49.5006,49.5385,49.4943,49.5322,67100.0
2013-02-15 12:00:00,78.43,78.45,78.39,78.41,144800.0,49.5322,49.5448,49.5069,49.5195,144800.0
2013-02-15 12:05:00,78.41,78.42,78.33,78.34,56700.0,49.5195,49.5258,49.469,49.4753,56700.0
2013-02-15 12:10:00,78.34,78.35,78.25,78.27,277200.0,49.4753,49.4816,49.4185,49.4311,277200.0
2013-02-15 12:15:00,78.27,78.28,78.21,78.22,99600.0,49.4311,49.4374,49.3932,49.3995,99600.0
2013-02-15 12:20:00,78.21,78.27,78.2,78.24,58000.0,49.3932,49.4311,49.3869,49.4122,58000.0
2013-02-15 12:25:00,78.25,78.29,78.23,78.29,46700.0,49.4185,49.4437,49.4058,49.4437,46700.0
2013-02-15 12:30:00,78.29,78.29,78.2,78.23,150000.0,49.4437,49.4437,49.3869,49.4058,150000.0
2013-02-15 12:35:00,78.23,78.24,78.22,78.23,58100.0,49.4058,49.4122,49.3995,49.4058,58100.0
2013-02-15 12:40:00,78.24,78.31,78.24,78.29,58000.0,49.4122,49.4564,49.4122,49.4437,58000.0
2013-02-15 12:45:00,78.29,78.38,78.29,78.38,49500.0,49.4437,49.5006,49.4437,49.5006,49500.0
2013-02-15 12:50:00,78.37,78.38,78.36,78.37,29500.0,49.4943,49.5006,49.4879,49.4943,29500.0
2013-02-15 12:55:00,78.37,78.41,78.37,78.41,73900.0,49.4943,49.5195,49.4943,49.5195,73900.0
2013-02-15 13:00:00,78.41,78.43,78.4,78.41,30200.0,49.5195,49.5322,49.5132,49.5195,30200.0
2013-02-15 13:05:00,78.41,78.43,78.4,78.42,89800.0,49.5195,49.5322,49.5132,49.5258,89800.0
2013-02-15 13:10:00,78.42,78.43,78.39,78.41,32400.0,49.5258,49.5322,49.5069,49.5195,32400.0
2013-02-15 13:15:00,78.41,78.47,78.41,78.46,57200.0,49.5195,49.5574,49.5195,49.5511,57200.0
2013-02-15 13:20:00,78.46,78.47,78.45,78.46,37800.0,49.5511,49.5574,49.5448,49.5511,37800.0
2013-02-15 13:25:00,78.46,78.55,78.45,78.53,123600.0,49.5511,49.6079,49.5448,49.5953,123600.0
2013-02-15 13:30:00,78.54,78.57,78.54,78.56,46200.0,49.6016,49.6206,49.6016,49.6143,46200.0
2013-02-15 13:35:00,78.56,78.56,78.52,78.55,56800.0,49.6143,49.6143,49.589,49.6079,56800.0
2013-02-15 13:40:00,78.55,78.57,78.52,78.52,111800.0,49.6079,49.6206,49.589,49.589,111800.0
2013-02-15 13:45:00,78.53,78.54,78.5,78.5,113400.0,49.5953,49.6016,49.5764,49.5764,113400.0
2013-02-15 13:50:00,78.5,78.51,78.46,78.48,151000.0,49.5764,49.5827,49.5511,49.5637,151000.0
2013-02-15 13:55:00,78.47,78.5,78.47,78.48,49900.0,49.5574,49.5764,49.5574,49.5637,49900.0
2013-02-15 14:00:00,78.48,78.49,78.41,78.42,88200.0,49.5637,49.5701,49.5195,49.5258,88200.0
2013-02-15 14:05:00,78.41,78.41,78.38,78.39,60800.0,49.5195,49.5195,49.5006,49.5069,60800.0
2013-02-15 14:10:00,78.38,78.39,78.33,78.34,158200.0,49.5006,49.5069,49.469,49.4753,158200.0
2013-02-15 14:15:00,78.35,78.35,78.21,78.21,109100.0,49.4816,49.4816,49.3932,49.3932,109100.0
2013-02-15 14:20:00,78.2,78.25,78.17,78.24,157500.0,49.3869,49.4185,49.368,49.4122,157500.0
2013-02-15 14:25:00,78.23,78.25,78.12,78.13,203500.0,49.4058,49.4185,49.3364,49.3427,203500.0
2013-02-15 14:30:00,78.13,78.26,78.13,78.23,164100.0,49.3427,49.4248,49.3427,49.4058,164100.0
2013-02-15 14:35:00,78.22,78.23,78.15,78.21,99800.0,49.3995,49.4058,49.3553,49.3932,99800.0
2013-02-15 14:40:00,78.2,78.22,78.07,78.09,97100.0,49.3869,49.3995,49.3048,49.3174,97100.0
2013-02-15 14:45:00,78.1,78.15,78.09,78.11,82400.0,49.3237,49.3553,49.3174,49.3301,82400.0
2013-02-15 14:50:00,78.11,78.16,78.11,78.16,135100.0,49.3301,49.3616,49.3301,49.3616,135100.0
2013-02-15 14:55:00,78.16,78.16,78.09,78.09,126400.0,49.3616,49.3616,49.3174,49.3174,126400.0
2013-02-15 15:00:00,78.09,78.16,78.07,78.13,249400.0,49.3174,49.3616,49.3048,49.3427,249400.0
2013-02-15 15:05:00,78.12,78.13,78.03,78.05,174100.0,49.3364,49.3427,49.2795,49.2922,174100.0
2013-02-15 15:10:00,78.04,78.06,78.03,78.04,142900.0,49.2859,49.2985,49.2795,49.2859,142900.0
2013-02-15 15:15:00,78.04,78.11,78.03,78.11,145300.0,49.2859,49.3301,49.2795,49.3301,145300.0
2013-02-15 15:20:00,78.11,78.2,78.11,78.2,62400.0,49.3301,49.3869,49.3301,49.3869,62400.0
2013-02-15 15:25:00,78.19,78.26,78.19,78.25,95100.0,49.3806,49.4248,49.3806,49.4185,95100.0
2013-02-15 15:30:00,78.24,78.27,78.22,78.27,101100.0,49.4122,49.4311,49.3995,49.4311,101100.0
2013-02-15 15:35:00,78.27,78.34,78.27,78.31,168900.0,49.4311,49.4753,49.4311,49.4564,168900.0
2013-02-15 15:40:00,78.32,78.38,78.3,78.38,203500.0,49.4627,49.5006,49.4501,49.5006,203500.0
2013-02-15 15:45:00,78.39,78.41,78.35,78.36,302300.0,49.5069,49.5195,49.4816,49.4879,302300.0
2013-02-15 15:50:00,78.36,78.37,78.32,78.32,277700.0,49.4879,49.4943,49.4627,49.4627,277700.0
2013-02-15 15:55:00,78.32,78.45,78.32,78.44,1566400.0,49.4627,49.5448,49.4627,49.5385,1566400.0
2013-02-19 09:30:00,78.74,78.92,78.72,78.87,171300.0,49.7279,49.8416,49.7153,49.81,171300.0
2013-02-19 09:35:00,78.88,79.0,78.87,78.89,304600.0,49.8164,49.8921,49.81,49.8227,304600.0
2013-02-19 09:40:00,78.9,79.0,78.87,78.92,188600.0,49.829,49.8921,49.81,49.8416,188600.0
2013-02-19 09:45:00,78.92,78.99,78.81,78.98,266900.0,49.8416,49.8858,49.7721,49.8795,266900.0
2013-02-19 09:50:00,78.97,79.06,78.91,78.91,119000.0,49.8732,49.93,49.8353,49.8353,119000.0
2013-02-19 09:55:00,78.92,79.04,78.92,79.02,120200.0,49.8416,49.9174,49.8416,49.9048,120200.0
2013-02-19 10:00:00,79.01,79.07,78.97,79.0,101500.0,49.8985,49.9363,49.8732,49.8921,101500.0
2013-02-19 10:05:00,79.0,79.03,78.98,78.99,61600.0,49.8921,49.9111,49.8795,49.8858,61600.0
2013-02-19 10:10:00,78.99,79.05,78.95,78.98,84400.0,49.8858,49.9237,49.8606,49.8795,84400.0
2013-02-19 10:15:00,78.98,79.02,78.96,78.98,81700.0,49.8795,49.9048,49.8669,49.8795,81700.0
2013-02-19 10:20:00,78.98,79.05,78.98,79.04,90600.0,49.8795,49.9237,49.8795,49.9174,90600.0
2013-02-19 10:25:00,79.04,79.05,78.95,79.02,116000.0,49.9174,49.9237,49.8606,49.9048,116000.0
2013-02-19 10:30:00,79.02,79.03,78.98,78.98,344700.0,49.9048,49.9111,49.8795,49.8795,344700.0
2013-02-19 10:35:00,78.99,79.01,78.94,79.01,85800.0,49.8858,49.8985,49.8542,49.8985,85800.0
2013-02-19 10:40:00,79.01,79.03,78.99,79.01,55600.0,49.8985,49.9111,49.8858,49.8985,55600.0
2013-02-19 10:45:00,79.02,79.04,78.95,78.96,86200.0,49.9048,49.9174,49.8606,49.8669,86200.0
2013-02-19 10:50:00,78.96,78.96,78.85,78.86,150300.0,49.8669,49.8669,49.7974,49.8037,150300.0
2013-02-19 10:55:00,78.86,78.91,78.86,78.9,89400.0,49.8037,49.8353,49.8037,49.829,89400.0
2013-02-19 11:00:00,78.9,78.94,78.88,78.9,85900.0,49.829,49.8542,49.8164,49.829,85900.0
2013-02-19 11:05:00,78.9,78.96,78.9,78.95,58500.0,49.829,49.8669,49.829,49.8606,58500.0
2013-02-19 11:10:00,78.95,79.01,78.95,79.0,100400.0,49.8606,49.8985,49.8606,49.8921,100400.0
2013-02-19 11:15:00,78.99,79.04,78.98,79.04,56900.0,49.8858,49.9174,49.8795,49.9174,56900.0
2013-02-19 11:20:00,79.04,79.1,79.02,79.09,68700.0,49.9174,49.9553,49.9048,49.949,68700.0
2013-02-19 11:25:00,79.09,79.14,79.08,79.14,122900.0,49.949,49.9806,49.9427,49.9806,122900.0
2013-02-19 11:30:00,79.13,79.15,79.07,79.12,70300.0,49.9742,49.9869,49.9363,49.9679,70300.0
2013-02-19 11:35:00,79.12,79.14,79.1,79.11,57300.0,49.9679,49.9806,49.9553,49.9616,57300.0
2013-02-19 11:40:00,79.12,79.12,79.06,79.09,50700.0,49.9679,49.9679,49.93,49.949,50700.0
2013-02-19 11:45:00,79.09,79.12,79.08,79.11,29600.0,49.949,49.9679,49.9427,49.9616,29600.0
2013-02-19 11:50:00,79.1,79.15,79.1,79.13,41000.0,49.9553,49.9869,49.9553,49.9742,41000.0
2013-02-19 11:55:00,79.14,79.18,79.12,79.15,52300.0,49.9806,50.0058,49.9679,49.9869,52300.0
2013-02-19 12:00:00,79.15,79.15,79.1,79.1,122900.0,49.9869,49.9869,49.9553,49.9553,122900.0
2013-02-19 12:05:00,79.1,79.1,79.03,79.05,40000.0,49.9553,49.9553,49.9111,49.9237,40000.0
2013-02-19 12:10:00,79.05,79.05,79.02,79.04,22500.0,49.9237,49.9237,49.9048,49.9174,22500.0
2013-02-19 12:15:00,79.05,79.11,79.05,79.09,44300.0,49.9237,49.9616,49.9237,49.949,44300.0
2013-02-19 12:20:00,79.09,79.09,79.03,79.06,81900.0,49.949,49.949,49.9111,49.93,81900.0
2013-02-19 12:25:00,79.06,79.06,79.04,79.05,58900.0,49.93,49.93,49.9174,49.9237,58900.0
2013-02-19 12:30:00,79.05,79.08,79.05,79.06,57400.0,49.9237,49.9427,49.9237,49.93,57400.0
2013-02-19 12:35:00,79.07,79.09,79.05,79.06,106300.0,49.9363,49.949,49.9237,49.93,106300.0
2013-02-19 12:40:00,79.06,79.09,79.04,79.09,30300.0,49.93,49.949,49.9174,49.949,30300.0
2013-02-19 12:45:00,79.09,79.09,79.05,79.06,24200.0,49.949,49.949,49.9237,49.93,24200.0
2013-02-19 12:50:00,79.07,79.1,79.06,79.09,30600.0,49.9363,49.9553,49.93,49.949,30600.0
2013-02-19 12:55:00,79.1,79.13,79.08,79.13,27900.0,49.9553,49.9742,49.9427,49.9742,27900.0
2013-02-19 13:00:00,79.13,79.16,79.12,79.16,22700.0,49.9742,49.9932,49.9679,49.9932,22700.0
2013-02-19 13:05:00,79.17,79.17,79.15,79.16,24400.0,49.9995,49.9995,49.9869,49.9932,24400.0
2013-02-19 13:10:00,79.16,79.16,79.11,79.13,29800.0,49.9932,49.9932,49.9616,49.9742,29800.0
2013-02-19 13:15:00,79.12,79.15,79.1,79.15,19000.0,49.9679,49.9869,49.9553,49.9869,19000.0
2013-02-19 13:20:00,79.14,79.15,79.11,79.14,39200.0,49.9806,49.9869,49.9616,49.9806,39200.0
2013-02-19 13:25:00,79.14,79.15,79.13,79.13,40600.0,49.9806,49.9869,49.9742,49.9742,40600.0
2013-02-19 13:30:00,79.13,79.17,79.12,79.15,56400.0,49.9742,49.9995,49.9679,49.9869,56400.0
2013-02-19 13:35:00,79.15,79.17,79.14,79.16,26700.0,49.9869,49.9995,49.9806,49.9932,26700.0
2013-02-19 13:40:00,79.16,79.18,79.16,79.17,31900.0,49.9932,50.0058,49.9932,49.9995,31900.0
2013-02-19 13:45:00,79.16,79.18,79.14,79.18,26900.0,49.9932,50.0058,49.9806,50.0058,26900.0
2013-02-19 13:50:00,79.17,79.2,79.16,79.19,18400.0,49.9995,50.0184,49.9932,50.0121,18400.0
2013-02-19 13:55:00,79.19,79.25,79.19,79.25,63700.0,50.0121,50.05,50.0121,50.05,63700.0
2013-02-19 14:00:00,79.25,79.32,79.24,79.32,105600.0,50.05,50.0942,50.0437,50.0942,105600.0
2013-02-19 14:05:00,79.32,79.36,79.3,79.34,129800.0,50.0942,50.1195,50.0816,50.1069,129800.0
2013-02-19 14:10:00,79.35,79.35,79.32,79.35,58100.0,50.1132,50.1132,50.0942,50.1132,58100.0
2013-02-19 14:15:00,79.35,79.36,79.32,79.33,72300.0,50.1132,50.1195,50.0942,50.1005,72300.0
2013-02-19 14:20:00,79.34,79.43,79.33,79.41,128900.0,50.1069,50.1637,50.1005,50.1511,128900.0
2013-02-19 14:25:00,79.42,79.44,79.38,79.41,120600.0,50.1574,50.17,50.1321,50.1511,120600.0
2013-02-19 14:30:00,79.41,79.41,79.38,79.39,48000.0,50.1511,50.1511,50.1321,50.1384,48000.0
2013-02-19 14:35:00,79.39,79.4,79.32,79.35,83600.0,50.1384,50.1448,50.0942,50.1132,83600.0
2013-02-19 14:40:00,79.36,79.39,79.34,79.36,50400.0,50.1195,50.1384,50.1069,50.1195,50400.0
2013-02-19 14:45:00,79.35,79.37,79.31,79.31,54000.0,50.1132,50.1258,50.0879,50.0879,54000.0
2013-02-19 14:50:00,79.3,79.34,79.3,79.33,82900.0,50.0816,50.1069,50.0816,50.1005,82900.0
2013-02-19 14:55:00,79.33,79.36,79.33,79.33,45700.0,50.1005,50.1195,50.1005,50.1005,45700.0
2013-02-19 15:00:00,79.32,79.38,79.31,79.37,38900.0,50.0942,50.1321,50.0879,50.1258,38900.0
2013-02-19 15:05:00,79.37,79.38,79.34,79.34,29300.0,50.1258,50.1321,50.1069,50.1069,29300.0
2013-02-19 15:10:00,79.34,79.41,79.33,79.4,103300.0,50.1069,50.1511,50.1005,50.1448,103300.0
2013-02-19 15:15:00,79.39,79.41,79.35,79.36,35600.0,50.1384,50.1511,50.1132,50.1195,35600.0
2013-02-19 15:20:00,79.37,79.4,79.37,79.37,58400.0,50.1258,50.1448,50.1258,50.1258,58400.0
2013-02-19 15:25:00,79.37,79.39,79.34,79.36,63200.0,50.1258,50.1384,50.1069,50.1195,63200.0
2013-02-19 15:30:00,79.35,79.38,79.29,79.32,131100.0,50.1132,50.1321,50.0753,50.0942,131100.0
2013-02-19 15:35:00,79.32,79.32,79.27,79.27,102000.0,50.0942,50.0942,50.0627,50.0627,102000.0
2013-02-19 15:40:00,79.26,79.33,79.26,79.31,120400.0,50.0563,50.1005,50.0563,50.0879,120400.0
2013-02-19 15:45:00,79.3,79.36,79.3,79.35,153300.0,50.0816,50.1195,50.0816,50.1132,153300.0
2013-02-19 15:50:00,79.35,79.36,79.32,79.35,145200.0,50.1132,50.1195,50.0942,50.1132,145200.0
2013-02-19 15:55:00,79.35,79.39,79.33,79.36,383100.0,50.1132,50.1384,50.1005,50.1195,383100.0
2013-02-20 09:30:00,79.31,79.34,79.16,79.17,123700.0,50.0879,50.1069,49.9932,49.9995,123700.0
2013-02-20 09:35:00,79.18,79.18,79.06,79.08,173300.0,50.0058,50.0058,49.93,49.9427,173300.0
2013-02-20 09:40:00,79.09,79.09,78.92,78.97,158500.0,49.949,49.949,49.8416,49.8732,158500.0
2013-02-20 09:45:00,78.98,79.09,78.98,79.0,109200.0,49.8795,49.949,49.8795,49.8921,109200.0
2013-02-20 09:50:00,79.01,79.14,79.0,79.11,171700.0,49.8985,49.9806,49.8921,49.9616,171700.0
2013-02-20 09:55:00,79.11,79.21,79.06,79.18,195300.0,49.9616,50.0248,49.93,50.0058,195300.0
2013-02-20 10:00:00,79.19,79.23,79.18,79.2,119000.0,50.0121,50.0374,50.0058,50.0184,119000.0
2013-02-20 10:05:00,79.2,79.25,79.18,79.25,92300.0,50.0184,50.05,50.0058,50.05,92300.0
2013-02-20 10:10:00,79.25,79.25,79.18,79.2,135200.0,50.05,50.05,50.0058,50.0184,135200.0
2013-02-20 10:15:00,79.21,79.25,79.19,79.19,74900.0,50.0248,50.05,50.0121,50.0121,74900.0
2013-02-20 10:20:00,79.18,79.23,79.12,79.12,44400.0,50.0058,50.0374,49.9679,49.9679,44400.0
2013-02-20 10:25:00,79.12,79.12,79.06,79.1,67000.0,49.9679,49.9679,49.93,49.9553,67000.0
2013-02-20 10:30:00,79.11,79.16,79.1,79.16,212600.0,49.9616,49.9932,49.9553,49.9932,212600.0
2013-02-20 10:35:00,79.15,79.17,79.13,79.13,37800.0,49.9869,49.9995,49.9742,49.9742,37800.0
2013-02-20 10:40:00,79.13,79.13,79.06,79.06,37300.0,49.9742,49.9742,49.93,49.93,37300.0
2013-02-20 10:45:00,79.06,79.06,78.88,78.93,148100.0,49.93,49.93,49.8164,49.8479,148100.0
2013-02-20 10:50:00,78.92,79.01,78.89,78.98,229400.0,49.8416,49.8985,49.8227,49.8795,229400.0
2013-02-20 10:55:00,78.98,79.0,78.94,78.95,94400.0,49.8795,49.8921,49.8542,49.8606,94400.0
2013-02-20 11:00:00,78.94,78.95,78.78,78.78,288000.0,49.8542,49.8606,49.7532,49.7532,288000.0
2013-02-20 11:05:00,78.78,78.82,78.67,78.67,292400.0,49.7532,49.7785,49.6837,49.6837,292400.0
2013-02-20 11:10:00,78.67,78.67,78.43,78.44,385700.0,49.6837,49.6837,49.5322,49.5385,385700.0
2013-02-20 11:15:00,78.43,78.69,78.42,78.69,180200.0,49.5322,49.6964,49.5258,49.6964,180200.0
2013-02-20 11:20:00,78.69,78.77,78.62,78.64,194300.0,49.6964,49.7469,49.6522,49.6648,194300.0
2013-02-20 11:25:00,78.64,78.67,78.59,78.62,57600.0,49.6648,49.6837,49.6332,49.6522,57600.0
2013-02-20 11:30:00,78.62,78.62,78.56,78.57,57600.0,49.6522,49.6522,49.6143,49.6206,57600.0
2013-02-20 11:35:00,78.54,78.57,78.49,78.53,155900.0,49.6016,49.6206,49.5701,49.5953,155900.0
2013-02-20 11:40:00,78.53,78.56,78.5,78.55,108700.0,49.5953,49.6143,49.5764,49.6079,108700.0
2013-02-20 11:45:00,78.56,78.6,78.51,78.55,190500.0,49.6143,49.6395,49.5827,49.6079,190500.0
2013-02-20 11:50:00,78.55,78.56,78.52,78.56,79900.0,49.6079,49.6143,49.589,49.6143,79900.0
2013-02-20 11:55:00,78.56,78.63,78.56,78.63,67200.0,49.6143,49.6585,49.6143,49.6585,67200.0
2013-02-20 12:00:00,78.62,78.62,78.55,78.6,114400.0,49.6522,49.6522,49.6079,49.6395,114400.0
2013-02-20 12:05:00,78.6,78.63,78.59,78.61,107700.0,49.6395,49.6585,49.6332,49.6458,107700.0
2013-02-20 12:10:00,78.62,78.67,78.62,78.65,137400.0,49.6522,49.6837,49.6522,49.6711,137400.0
2013-02-20 12:15:00,78.65,78.67,78.61,78.67,31300.0,49.6711,49.6837,49.6458,49.6837,31300.0
2013-02-20 12:20:00,78.68,78.71,78.67,78.7,53700.0,49.69,49.709,49.6837,49.7027,53700.0
2013-02-20 12:25:00,78.69,78.7,78.64,78.64,16100.0,49.6964,49.7027,49.6648,49.6648,16100.0
2013-02-20 12:30:00,78.64,78.64,78.57,78.6,97100.0,49.6648,49.6648,49.6206,49.6395,97100.0
2013-02-20 12:35:00,78.6,78.72,78.6,78.72,30200.0,49.6395,49.7153,49.6395,49.7153,30200.0
2013-02-20 12:40:00,78.72,78.76,78.69,78.76,91200.0,49.7153,49.7406,49.6964,49.7406,91200.0
2013-02-20 12:45:00,78.74,78.77,78.73,78.73,56300.0,49.7279,49.7469,49.7216,49.7216,56300.0
2013-02-20 12:50:00,78.73,78.74,78.66,78.67,63900.0,49.7216,49.7279,49.6774,49.6837,63900.0
2013-02-20 12:55:00,78.67,78.73,78.66,78.7,87000.0,49.6837,49.7216,49.6774,49.7027,87000.0
2013-02-20 13:00:00,78.7,78.7,78.59,78.61,52400.0,49.7027,49.7027,49.6332,49.6458,52400.0
2013-02-20 13:05:00,78.62,78.67,78.61,78.61,36300.0,49.6522,49.6837,49.6458,49.6458,36300.0
2013-02-20 13:10:00,78.61,78.63,78.56,78.6,52700.0,49.6458,49.6585,49.6143,49.6395,52700.0
2013-02-20 13:15:00,78.6,78.66,78.57,78.66,31600.0,49.6395,49.6774,49.6206,49.6774,31600.0
2013-02-20 13:20:00,78.66,78.67,78.64,78.64,59500.0,49.6774,49.6837,49.6648,49.6648,59500.0
2013-02-20 13:25:00,78.65,78.67,78.6,78.63,71000.0,49.6711,49.6837,49.6395,49.6585,71000.0
2013-02-20 13:30:00,78.62,78.62,78.58,78.61,31000.0,49.6522,49.6522,49.6269,49.6458,31000.0
2013-02-20 13:35:00,78.61,78.61,78.52,78.53,70600.0,49.6458,49.6458,49.589,49.5953,70600.0
2013-02-20 13:40:00,78.54,78.58,78.52,78.58,51400.0,49.6016,49.6269,49.589,49.6269,51400.0
2013-02-20 13:45:00,78.59,78.59,78.5,78.5,24500.0,49.6332,49.6332,49.5764,49.5764,24500.0
2013-02-20 13:50:00,78.49,78.49,78.43,78.44,37500.0,49.5701,49.5701,49.5322,49.5385,37500.0
2013-02-20 13:55:00,78.44,78.45,78.42,78.44,52000.0,49.5385,49.5448,49.5258,49.5385,52000.0
2013-02-20 14:00:00,78.45,78.51,78.29,78.44,328100.0,49.5448,49.5827,49.4437,49.5385,328100.0
2013-02-20 14:05:00,78.44,78.58,78.44,78.58,164200.0,49.5385,49.6269,49.5385,49.6269,164200.0
2013-02-20 14:10:00,78.59,78.61,78.45,78.5,211000.0,49.6332,49.6458,49.5448,49.5764,211000.0
2013-02-20 14:15:00,78.49,78.54,78.46,78.52,98700.0,49.5701,49.6016,49.5511,49.589,98700.0
2013-02-20 14:20:00,78.52,78.52,78.43,78.46,80500.0,49.589,49.589,49.5322,49.5511,80500.0
2013-02-20 14:25:00,78.46,78.53,78.46,78.5,53000.0,49.5511,49.5953,49.5511,49.5764,53000.0
2013-02-20 14:30:00,78.49,78.54,78.46,78.48,180700.0,49.5701,49.6016,49.5511,49.5637,180700.0
2013-02-20 14:35:00,78.48,78.51,78.4,78.51,84500.0,49.5637,49.5827,49.5132,49.5827,84500.0
2013-02-20 14:40:00,78.51,78.51,78.38,78.38,102300.0,49.5827,49.5827,49.5006,49.5006,102300.0
2013-02-20 14:45:00,78.39,78.4,78.19,78.19,483400.0,49.5069,49.5132,49.3806,49.3806,483400.0
2013-02-20 14:50:00,78.19,78.24,78.09,78.09,335200.0,49.3806,49.4122,49.3174,49.3174,335200.0
2013-02-20 14:55:00,78.09,78.16,78.07,78.09,157000.0,49.3174,49.3616,49.3048,49.3174,157000.0
2013-02-20 15:00:00,78.08,78.08,77.93,77.95,147800.0,49.3111,49.3111,49.2164,49.229,147800.0
2013-02-20 15:05:00,77.95,77.96,77.87,77.93,264300.0,49.229,49.2353,49.1785,49.2164,264300.0
2013-02-20 15:10:00,77.93,78.08,77.92,77.98,160500.0,49.2164,49.3111,49.2101,49.248,160500.0
2013-02-20 15:15:00,77.97,78.0,77.89,77.93,173500.0,49.2416,49.2606,49.1911,49.2164,173500.0
2013-02-20 15:20:00,77.94,78.0,77.93,77.98,62500.0,49.2227,49.2606,49.2164,49.248,62500.0
2013-02-20 15:25:00,77.97,77.97,77.88,77.88,245100.0,49.2416,49.2416,49.1848,49.1848,245100.0
2013-02-20 15:30:00,77.88,77.88,77.75,77.81,223300.0,49.1848,49.1848,49.1027,49.1406,223300.0
2013-02-20 15:35:00,77.82,77.9,77.82,77.83,217800.0,49.1469,49.1974,49.1469,49.1532,217800.0
2013-02-20 15:40:00,77.84,77.86,77.79,77.83,240700.0,49.1595,49.1722,49.128,49.1532,240700.0
2013-02-20 15:45:00,77.84,77.88,77.72,77.76,346300.0,49.1595,49.1848,49.0838,49.109,346300.0
2013-02-20 15:50:00,77.78,77.79,77.68,77.7,420300.0,49.1217,49.128,49.0585,49.0711,420300.0
2013-02-20 15:55:00,77.71,77.73,77.63,77.67,837400.0,49.0774,49.0901,49.0269,49.0522,837400.0
2013-02-21 09:30:00,77.31,77.37,77.08,77.15,544400.0,48.8248,48.8627,48.6796,48.7238,544400.0
2013-02-21 09:35:00,77.15,77.27,76.87,76.88,764600.0,48.7238,48.7996,48.5469,48.5533,764600.0
2013-02-21 09:40:00,76.87,77.03,76.77,77.03,326400.0,48.5469,48.648,48.4838,48.648,326400.0
2013-02-21 09:45:00,77.02,77.02,76.78,76.85,218200.0,48.6417,48.6417,48.4901,48.5343,218200.0
2013-02-21 09:50:00,76.84,76.84,76.69,76.74,266100.0,48.528,48.528,48.4333,48.4648,266100.0
2013-02-21 09:55:00,76.75,76.8,76.71,76.77,320000.0,48.4712,48.5027,48.4459,48.4838,320000.0
2013-02-21 10:00:00,76.76,76.76,76.58,76.6,583000.0,48.4775,48.4775,48.3638,48.3764,583000.0
2013-02-21 10:05:00,76.59,76.7,76.59,76.7,200700.0,48.3701,48.4396,48.3701,48.4396,200700.0
2013-02-21 10:10:00,76.69,76.96,76.66,76.91,298600.0,48.4333,48.6038,48.4143,48.5722,298600.0
2013-02-21 10:15:00,76.9,76.92,76.8,76.87,321800.0,48.5659,48.5785,48.5027,48.5469,321800.0
2013-02-21 10:20:00,76.87,77.09,76.86,77.09,317500.0,48.5469,48.6859,48.5406,48.6859,317500.0
2013-02-21 10:25:00,77.09,77.27,77.09,77.26,248600.0,48.6859,48.7996,48.6859,48.7932,248600.0
2013-02-21 10:30:00,77.27,77.38,77.23,77.33,162900.0,48.7996,48.869,48.7743,48.8375,162900.0
2013-02-21 10:35:00,77.33,77.33,77.16,77.16,216100.0,48.8375,48.8375,48.7301,48.7301,216100.0
2013-02-21 10:40:00,77.16,77.24,77.11,77.11,214800.0,48.7301,48.7806,48.6985,48.6985,214800.0
2013-02-21 10:45:00,77.12,77.24,77.12,77.18,65600.0,48.7048,48.7806,48.7048,48.7427,65600.0
2013-02-21 10:50:00,77.16,77.17,77.11,77.15,55700.0,48.7301,48.7364,48.6985,48.7238,55700.0
2013-02-21 10:55:00,77.12,77.17,77.04,77.07,63600.0,48.7048,48.7364,48.6543,48.6733,63600.0
2013-02-21 11:00:00,77.07,77.12,77.06,77.11,69100.0,48.6733,48.7048,48.6669,48.6985,69100.0
2013-02-21 11:05:00,77.12,77.22,77.11,77.21,62500.0,48.7048,48.768,48.6985,48.7617,62500.0
2013-02-21 11:10:00,77.22,77.24,77.05,77.05,63600.0,48.768,48.7806,48.6606,48.6606,63600.0
2013-02-21 11:15:00,77.04,77.12,77.04,77.09,88800.0,48.6543,48.7048,48.6543,48.6859,88800.0
2013-02-21 11:20:00,77.08,77.11,77.05,77.09,92600.0,48.6796,48.6985,48.6606,48.6859,92600.0
2013-02-21 11:25:00,77.09,77.14,77.04,77.05,116300.0,48.6859,48.7175,48.6543,48.6606,116300.0
2013-02-21 11:30:00,77.05,77.05,76.92,76.93,61200.0,48.6606,48.6606,48.5785,48.5848,61200.0
2013-02-21 11:35:00,76.93,76.99,76.93,76.98,159300.0,48.5848,48.6227,48.5848,48.6164,159300.0
2013-02-21 11:40:00,76.98,77.07,76.95,77.02,34900.0,48.6164,48.6733,48.5975,48.6417,34900.0
2013-02-21 11:45:00,77.02,77.03,76.98,77.03,39800.0,48.6417,48.648,48.6164,48.648,39800.0
2013-02-21 11:50:00,77.02,77.06,76.98,77.04,77400.0,48.6417,48.6669,48.6164,48.6543,77400.0
2013-02-21 11:55:00,77.03,77.03,76.96,76.96,68600.0,48.648,48.648,48.6038,48.6038,68600.0
2013-02-21 12:00:00,76.96,77.0,76.95,76.97,50000.0,48.6038,48.629,48.5975,48.6101,50000.0
2013-02-21 12:05:00,76.96,76.97,76.89,76.89,41900.0,48.6038,48.6101,48.5596,48.5596,41900.0
2013-02-21 12:10:00,76.9,76.9,76.84,76.85,52500.0,48.5659,48.5659,48.528,48.5343,52500.0
2013-02-21 12:15:00,76.85,76.86,76.71,76.71,159000.0,48.5343,48.5406,48.4459,48.4459,159000.0
2013-02-21 12:20:00,76.7,76.84,76.7,76.81,113000.0,48.4396,48.528,48.4396,48.5091,113000.0
2013-02-21 12:25:00,76.81,76.9,76.8,76.89,73100.0,48.5091,48.5659,48.5027,48.5596,73100.0
2013-02-21 12:30:00,76.89,76.89,76.8,76.82,77400.0,48.5596,48.5596,48.5027,48.5154,77400.0
2013-02-21 12:35:00,76.82,76.83,76.72,76.75,106800.0,48.5154,48.5217,48.4522,48.4712,106800.0
2013-02-21 12:40:00,76.75,76.79,76.72,76.73,89400.0,48.4712,48.4964,48.4522,48.4585,89400.0
2013-02-21 12:45:00,76.73,76.76,76.7,76.75,58400.0,48.4585,48.4775,48.4396,48.4712,58400.0
2013-02-21 12:50:00,76.75,76.77,76.72,76.77,80400.0,48.4712,48.4838,48.4522,48.4838,80400.0
2013-02-21 12:55:00,76.78,76.84,76.77,76.82,79600.0,48.4901,48.528,48.4838,48.5154,79600.0
2013-02-21 13:00:00,76.82,76.88,76.81,76.86,114400.0,48.5154,48.5533,48.5091,48.5406,114400.0
2013-02-21 13:05:00,76.86,76.9,76.84,76.84,22400.0,48.5406,48.5659,48.528,48.528,22400.0
2013-02-21 13:10:00,76.84,76.84,76.81,76.83,95800.0,48.528,48.528,48.5091,48.5217,95800.0
2013-02-21 13:15:00,76.82,76.82,76.74,76.75,79500.0,48.5154,48.5154,48.4648,48.4712,79500.0
2013-02-21 13:20:00,76.75,76.84,76.73,76.81,92200.0,48.4712,48.528,48.4585,48.5091,92200.0
2013-02-21 13:25:00,76.81,76.84,76.76,76.82,42800.0,48.5091,48.528,48.4775,48.5154,42800.0
2013-02-21 13:30:00,76.81,76.87,76.79,76.87,84400.0,48.5091,48.5469,48.4964,48.5469,84400.0
2013-02-21 13:35:00,76.88,76.88,76.84,76.85,54500.0,48.5533,48.5533,48.528,48.5343,54500.0
2013-02-21 13:40:00,76.85,76.88,76.8,76.81,92300.0,48.5343,48.5533,48.5027,48.5091,92300.0
2013-02-21 13:45:00,76.83,76.84,76.75,76.76,88000.0,48.5217,48.528,48.4712,48.4775,88000.0
2013-02-21 13:50:00,76.76,76.81,76.76,76.78,102400.0,48.4775,48.5091,48.4775,48.4901,102400.0
2013-02-21 13:55:00,76.78,76.82,76.78,76.82,35500.0,48.4901,48.5154,48.4901,48.5154,35500.0
2013-02-21 14:00:00,76.81,76.81,76.7,76.7,55400.0,48.5091,48.5091,48.4396,48.4396,55400.0
2013-02-21 14:05:00,76.7,76.72,76.68,76.7,54100.0,48.4396,48.4522,48.427,48.4396,54100.0
2013-02-21 14:10:00,76.7,76.73,76.7,76.71,106500.0,48.4396,48.4585,48.4396,48.4459,106500.0
2013-02-21 14:15:00,76.71,76.72,76.69,76.69,71900.0,48.4459,48.4522,48.4333,48.4333,71900.0
2013-02-21 14:20:00,76.7,76.71,76.67,76.7,47100.0,48.4396,48.4459,48.4206,48.4396,47100.0
2013-02-21 14:25:00,76.69,76.73,76.65,76.73,66400.0,48.4333,48.4585,48.408,48.4585,66400.0
2013-02-21 14:30:00,76.73,76.86,76.73,76.85,116100.0,48.4585,48.5406,48.4585,48.5343,116100.0
2013-02-21 14:35:00,76.84,76.88,76.84,76.84,47400.0,48.528,48.5533,48.528,48.528,47400.0
2013-02-21 14:40:00,76.84,76.86,76.8,76.84,78600.0,48.528,48.5406,48.5027,48.528,78600.0
2013-02-21 14:45:00,76.86,76.95,76.85,76.9,74600.0,48.5406,48.5975,48.5343,48.5659,74600.0
2013-02-21 14:50:00,76.9,76.9,76.85,76.85,87400.0,48.5659,48.5659,48.5343,48.5343,87400.0
2013-02-21 14:55:00,76.85,76.98,76.84,76.98,144900.0,48.5343,48.6164,48.528,48.6164,144900.0
2013-02-21 15:00:00,76.98,77.03,76.93,77.0,102900.0,48.6164,48.648,48.5848,48.629,102900.0
2013-02-21 15:05:00,77.0,77.11,76.99,77.08,165900.0,48.629,48.6985,48.6227,48.6796,165900.0
2013-02-21 15:10:00,77.07,77.12,77.03,77.1,100100.0,48.6733,48.7048,48.648,48.6922,100100.0
2013-02-21 15:15:00,77.11,77.14,77.08,77.11,140400.0,48.6985,48.7175,48.6796,48.6985,140400.0
2013-02-21 15:20:00,77.11,77.25,77.11,77.24,234700.0,48.6985,48.7869,48.6985,48.7806,234700.0
2013-02-21 15:25:00,77.25,77.43,77.25,77.4,244300.0,48.7869,48.9006,48.7869,48.8817,244300.0
2013-02-21 15:30:00,77.4,77.45,77.37,77.38,251000.0,48.8817,48.9132,48.8627,48.869,251000.0
2013-02-21 15:35:00,77.38,77.39,77.32,77.34,223900.0,48.869,48.8753,48.8311,48.8438,223900.0
2013-02-21 15:40:00,77.34,77.36,77.25,77.3,175700.0,48.8438,48.8564,48.7869,48.8185,175700.0
2013-02-21 15:45:00,77.31,77.35,77.26,77.26,325800.0,48.8248,48.8501,48.7932,48.7932,325800.0
2013-02-21 15:50:00,77.27,77.29,77.1,77.1,251800.0,48.7996,48.8122,48.6922,48.6922,251800.0
2013-02-21 15:55:00,77.11,77.18,77.08,77.12,482100.0,48.6985,48.7427,48.6796,48.7048,482100.0
2013-02-22 09:30:00,77.65,77.75,77.54,77.65,213400.0,49.0396,49.1027,48.9701,49.0396,213400.0
2013-02-22 09:35:00,77.65,77.84,77.63,77.82,130100.0,49.0396,49.1595,49.0269,49.1469,130100.0
2013-02-22 09:40:00,77.82,77.83,77.62,77.65,199200.0,49.1469,49.1532,49.0206,49.0396,199200.0
2013-02-22 09:45:00,77.65,77.65,77.47,77.5,125100.0,49.0396,49.0396,48.9259,48.9448,125100.0
2013-02-22 09:50:00,77.52,77.54,77.35,77.4,112400.0,48.9575,48.9701,48.8501,48.8817,112400.0
2013-02-22 09:55:00,77.41,77.5,77.2,77.39,161600.0,48.888,48.9448,48.7554,48.8753,161600.0
2013-02-22 10:00:00,77.41,77.45,77.23,77.23,92300.0,48.888,48.9132,48.7743,48.7743,92300.0
2013-02-22 10:05:00,77.23,77.29,77.22,77.25,162000.0,48.7743,48.8122,48.768,48.7869,162000.0
2013-02-22 10:10:00,77.25,77.3,77.19,77.22,78500.0,48.7869,48.8185,48.749,48.768,78500.0
2013-02-22 10:15:00,77.22,77.22,77.14,77.16,73100.0,48.768,48.768,48.7175,48.7301,73100.0
2013-02-22 10:20:00,77.17,77.22,77.13,77.13,79300.0,48.7364,48.768,48.7111,48.7111,79300.0
2013-02-22 10:25:00,77.14,77.17,77.11,77.15,29500.0,48.7175,48.7364,48.6985,48.7238,29500.0
2013-02-22 10:30:00,77.15,77.15,77.03,77.09,66500.0,48.7238,48.7238,48.648,48.6859,66500.0
2013-02-22 10:35:00,77.1,77.2,77.1,77.15,59500.0,48.6922,48.7554,48.6922,48.7238,59500.0
2013-02-22 10:40:00,77.16,77.33,77.16,77.32,118100.0,48.7301,48.8375,48.7301,48.8311,118100.0
2013-02-22 10:45:00,77.32,77.4,77.27,77.29,172200.0,48.8311,48.8817,48.7996,48.8122,172200.0
2013-02-22 10:50:00,77.29,77.38,77.29,77.33,45800.0,48.8122,48.869,48.8122,48.8375,45800.0
2013-02-22 10:55:00,77.33,77.34,77.27,77.27,55300.0,48.8375,48.8438,48.7996,48.7996,55300.0
2013-02-22 11:00:00,77.28,77.38,77.28,77.35,325900.0,48.8059,48.869,48.8059,48.8501,325900.0
2013-02-22 11:05:00,77.35,77.36,77.29,77.3,42800.0,48.8501,48.8564,48.8122,48.8185,42800.0
2013-02-22 11:10:00,77.3,77.3,77.14,77.23,150600.0,48.8185,48.8185,48.7175,48.7743,150600.0
2013-02-22 11:15:00,77.24,77.29,77.21,77.26,72500.0,48.7806,48.8122,48.7617,48.7932,72500.0
2013-02-22 11:20:00,77.26,77.3,77.26,77.3,37700.0,48.7932,48.8185,48.7932,48.8185,37700.0
2013-02-22 11:25:00,77.29,77.34,77.28,77.31,53700.0,48.8122,48.8438,48.8059,48.8248,53700.0
2013-02-22 11:30:00,77.32,77.41,77.31,77.41,86800.0,48.8311,48.888,48.8248,48.888,86800.0
2013-02-22 11:35:00,77.42,77.48,77.41,77.48,55100.0,48.8943,48.9322,48.888,48.9322,55100.0
2013-02-22 11:40:00,77.48,77.51,77.44,77.45,76700.0,48.9322,48.9511,48.9069,48.9132,76700.0
2013-02-22 11:45:00,77.45,77.47,77.4,77.4,49800.0,48.9132,48.9259,48.8817,48.8817,49800.0
2013-02-22 11:50:00,77.4,77.48,77.39,77.46,58300.0,48.8817,48.9322,48.8753,48.9196,58300.0
2013-02-22 11:55:00,77.45,77.47,77.42,77.47,40100.0,48.9132,48.9259,48.8943,48.9259,40100.0
2013-02-22 12:00:00,77.46,77.52,77.46,77.5,51600.0,48.9196,48.9575,48.9196,48.9448,51600.0
2013-02-22 12:05:00,77.5,77.57,77.48,77.54,60300.0,48.9448,48.989,48.9322,48.9701,60300.0
2013-02-22 12:10:00,77.54,77.55,77.47,77.48,71900.0,48.9701,48.9764,48.9259,48.9322,71900.0
2013-02-22 12:15:00,77.49,77.51,77.48,77.51,26000.0,48.9385,48.9511,48.9322,48.9511,26000.0
2013-02-22 12:20:00,77.5,77.51,77.49,77.51,29900.0,48.9448,48.9511,48.9385,48.9511,29900.0
2013-02-22 12:25:00,77.52,77.58,77.51,77.58,60600.0,48.9575,48.9953,48.9511,48.9953,60600.0
2013-02-22 12:30:00,77.57,77.64,77.57,77.62,22700.0,48.989,49.0332,48.989,49.0206,22700.0
2013-02-22 12:35:00,77.63,77.7,77.63,77.7,20800.0,49.0269,49.0711,49.0269,49.0711,20800.0
2013-02-22 12:40:00,77.71,77.73,77.69,77.7,58000.0,49.0774,49.0901,49.0648,49.0711,58000.0
2013-02-22 12:45:00,77.7,77.75,77.68,77.75,62300.0,49.0711,49.1027,49.0585,49.1027,62300.0
2013-02-22 12:50:00,77.76,77.78,77.74,77.74,148000.0,49.109,49.1217,49.0964,49.0964,148000.0
2013-02-22 12:55:00,77.74,77.76,77.69,77.7,56900.0,49.0964,49.109,49.0648,49.0711,56900.0
2013-02-22 13:00:00,77.71,77.8,77.71,77.77,31300.0,49.0774,49.1343,49.0774,49.1153,31300.0
2013-02-22 13:05:00,77.78,77.79,77.67,77.68,56800.0,49.1217,49.128,49.0522,49.0585,56800.0
2013-02-22 13:10:00,77.69,77.72,77.66,77.68,31600.0,49.0648,49.0838,49.0459,49.0585,31600.0
2013-02-22 13:15:00,77.68,77.71,77.67,77.67,13500.0,49.0585,49.0774,49.0522,49.0522,13500.0
2013-02-22 13:20:00,77.68,77.68,77.65,77.67,46000.0,49.0585,49.0585,49.0396,49.0522,46000.0
2013-02-22 13:25:00,77.67,77.67,77.6,77.6,63100.0,49.0522,49.0522,49.008,49.008,63100.0
2013-02-22 13:30:00,77.61,77.61,77.58,77.58,27300.0,49.0143,49.0143,48.9953,48.9953,27300.0
2013-02-22 13:35:00,77.57,77.64,77.57,77.64,99300.0,48.989,49.0332,48.989,49.0332,99300.0
2013-02-22 13:40:00,77.65,77.68,77.63,77.63,38900.0,49.0396,49.0585,49.0269,49.0269,38900.0
2013-02-22 13:45:00,77.62,77.75,77.6,77.75,96700.0,49.0206,49.1027,49.008,49.1027,96700.0
2013-02-22 13:50:00,77.74,77.76,77.7,77.7,46900.0,49.0964,49.109,49.0711,49.0711,46900.0
2013-02-22 13:55:00,77.69,77.69,77.65,77.69,13500.0,49.0648,49.0648,49.0396,49.0648,13500.0
2013-02-22 14:00:00,77.69,77.69,77.62,77.67,50200.0,49.0648,49.0648,49.0206,49.0522,50200.0
2013-02-22 14:05:00,77.68,77.68,77.54,77.57,55200.0,49.0585,49.0585,48.9701,48.989,55200.0
2013-02-22 14:10:00,77.58,77.64,77.58,77.63,36500.0,48.9953,49.0332,48.9953,49.0269,36500.0
2013-02-22 14:15:00,77.62,77.62,77.59,77.61,18700.0,49.0206,49.0206,49.0017,49.0143,18700.0
2013-02-22 14:20:00,77.61,77.62,77.58,77.58,47300.0,49.0143,49.0206,48.9953,48.9953,47300.0
2013-02-22 14:25:00,77.59,77.65,77.59,77.65,14100.0,49.0017,49.0396,49.0017,49.0396,14100.0
2013-02-22 14:30:00,77.66,77.67,77.61,77.63,29400.0,49.0459,49.0522,49.0143,49.0269,29400.0
2013-02-22 14:35:00,77.63,77.69,77.63,77.66,29200.0,49.0269,49.0648,49.0269,49.0459,29200.0
2013-02-22 14:40:00,77.66,77.67,77.63,77.65,32100.0,49.0459,49.0522,49.0269,49.0396,32100.0
2013-02-22 14:45:00,77.66,77.67,77.64,77.65,32300.0,49.0459,49.0522,49.0332,49.0396,32300.0
2013-02-22 14:50:00,77.66,77.78,77.66,77.73,74600.0,49.0459,49.1217,49.0459,49.0901,74600.0
2013-02-22 14:55:00,77.73,77.74,77.7,77.72,18400.0,49.0901,49.0964,49.0711,49.0838,18400.0
2013-02-22 15:00:00,77.72,77.79,77.72,77.76,28500.0,49.0838,49.128,49.0838,49.109,28500.0
2013-02-22 15:05:00,77.75,77.82,77.75,77.77,47100.0,49.1027,49.1469,49.1027,49.1153,47100.0
2013-02-22 15:10:00,77.78,77.82,77.77,77.8,50400.0,49.1217,49.1469,49.1153,49.1343,50400.0
2013-02-22 15:15:00,77.81,77.87,77.81,77.82,60100.0,49.1406,49.1785,49.1406,49.1469,60100.0
2013-02-22 15:20:00,77.82,77.82,77.74,77.74,47900.0,49.1469,49.1469,49.0964,49.0964,47900.0
2013-02-22 15:25:00,77.74,77.8,77.7,77.8,120400.0,49.0964,49.1343,49.0711,49.1343,120400.0
2013-02-22 15:30:00,77.8,77.82,77.77,77.79,68900.0,49.1343,49.1469,49.1153,49.128,68900.0
2013-02-22 15:35:00,77.8,77.88,77.78,77.86,85800.0,49.1343,49.1848,49.1217,49.1722,85800.0
2013-02-22 15:40:00,77.85,77.87,77.83,77.86,94300.0,49.1659,49.1785,49.1532,49.1722,94300.0
2013-02-22 15:45:00,77.86,77.88,77.84,77.85,229100.0,49.1722,49.1848,49.1595,49.1659,229100.0
2013-02-22 15:50:00,77.85,77.93,77.85,77.91,202900.0,49.1659,49.2164,49.1659,49.2038,202900.0
2013-02-22 15:55:00,77.91,78.0,77.89,77.99,503500.0,49.2038,49.2606,49.1911,49.2543,503500.0
2013-02-25 09:30:00,78.48,78.6,78.44,78.52,170200.0,49.5637,49.6395,49.5385,49.589,170200.0
2013-02-25 09:35:00,78.53,78.58,78.38,78.43,221100.0,49.5953,49.6269,49.5006,49.5322,221100.0
2013-02-25 09:40:00,78.43,78.49,78.34,78.48,280400.0,49.5322,49.5701,49.4753,49.5637,280400.0
2013-02-25 09:45:00,78.49,78.5,78.38,78.45,208800.0,49.5701,49.5764,49.5006,49.5448,208800.0
2013-02-25 09:50:00,78.45,78.47,78.4,78.43,209400.0,49.5448,49.5574,49.5132,49.5322,209400.0
2013-02-25 09:55:00,78.42,78.6,78.4,78.56,120800.0,49.5258,49.6395,49.5132,49.6143,120800.0
2013-02-25 10:00:00,78.56,78.68,78.56,78.66,273000.0,49.6143,49.69,49.6143,49.6774,273000.0
2013-02-25 10:05:00,78.67,78.72,78.51,78.53,160200.0,49.6837,49.7153,49.5827,49.5953,160200.0
2013-02-25 10:10:00,78.52,78.53,78.4,78.41,113900.0,49.589,49.5953,49.5132,49.5195,113900.0
2013-02-25 10:15:00,78.41,78.44,78.37,78.42,147800.0,49.5195,49.5385,49.4943,49.5258,147800.0
2013-02-25 10:20:00,78.41,78.41,78.15,78.16,365400.0,49.5195,49.5195,49.3553,49.3616,365400.0
2013-02-25 10:25:00,78.16,78.2,77.98,78.01,266300.0,49.3616,49.3869,49.248,49.2669,266300.0
2013-02-25 10:30:00,78.01,78.24,78.01,78.2,126600.0,49.2669,49.4122,49.2669,49.3869,126600.0
2013-02-25 10:35:00,78.17,78.17,77.96,78.0,110800.0,49.368,49.368,49.2353,49.2606,110800.0
2013-02-25 10:40:00,78.0,78.06,77.87,78.05,227400.0,49.2606,49.2985,49.1785,49.2922,227400.0
2013-02-25 10:45:00,78.06,78.06,77.84,77.88,154200.0,49.2985,49.2985,49.1595,49.1848,154200.0
2013-02-25 10:50:00,77.89,77.98,77.75,77.78,236400.0,49.1911,49.248,49.1027,49.1217,236400.0
2013-02-25 10:55:00,77.76,77.94,77.76,77.87,111900.0,49.109,49.2227,49.109,49.1785,111900.0
2013-02-25 11:00:00,77.88,77.91,77.75,77.83,279900.0,49.1848,49.2038,49.1027,49.1532,279900.0
2013-02-25 11:05:00,77.83,77.99,77.74,77.95,208900.0,49.1532,49.2543,49.0964,49.229,208900.0
2013-02-25 11:10:00,77.96,78.0,77.87,77.94,72600.0,49.2353,49.2606,49.1785,49.2227,72600.0
2013-02-25 11:15:00,77.94,78.14,77.94,77.98,185700.0,49.2227,49.349,49.2227,49.248,185700.0
2013-02-25 11:20:00,77.98,78.06,77.94,78.02,84700.0,49.248,49.2985,49.2227,49.2732,84700.0
2013-02-25 11:25:00,78.04,78.07,77.93,77.99,85300.0,49.2859,49.3048,49.2164,49.2543,85300.0
2013-02-25 11:30:00,78.0,78.01,77.86,77.88,63700.0,49.2606,49.2669,49.1722,49.1848,63700.0
2013-02-25 11:35:00,77.86,77.86,77.65,77.69,230400.0,49.1722,49.1722,49.0396,49.0648,230400.0
2013-02-25 11:40:00,77.7,77.74,77.65,77.67,55400.0,49.0711,49.0964,49.0396,49.0522,55400.0
2013-02-25 11:45:00,77.66,77.66,77.47,77.49,170500.0,49.0459,49.0459,48.9259,48.9385,170500.0
2013-02-25 11:50:00,77.49,77.5,77.33,77.47,291200.0,48.9385,48.9448,48.8375,48.9259,291200.0
2013-02-25 11:55:00,77.47,77.48,77.32,77.38,88700.0,48.9259,48.9322,48.8311,48.869,88700.0
2013-02-25 12:00:00,77.38,77.46,77.31,77.46,95800.0,48.869,48.9196,48.8248,48.9196,95800.0
2013-02-25 12:05:00,77.47,77.55,77.45,77.52,163100.0,48.9259,48.9764,48.9132,48.9575,163100.0
2013-02-25 12:10:00,77.52,77.59,77.51,77.54,68600.0,48.9575,49.0017,48.9511,48.9701,68600.0
2013-02-25 12:15:00,77.54,77.57,77.45,77.54,95300.0,48.9701,48.989,48.9132,48.9701,95300.0
2013-02-25 12:20:00,77.55,77.62,77.5,77.59,32500.0,48.9764,49.0206,48.9448,49.0017,32500.0
2013-02-25 12:25:00,77.59,77.61,77.5,77.56,61600.0,49.0017,49.0143,48.9448,48.9827,61600.0
2013-02-25 12:30:00,77.56,77.6,77.47,77.59,56100.0,48.9827,49.008,48.9259,49.0017,56100.0
2013-02-25 12:35:00,77.59,77.62,77.54,77.6,55200.0,49.0017,49.0206,48.9701,49.008,55200.0
2013-02-25 12:40:00,77.61,77.63,77.56,77.62,53100.0,49.0143,49.0269,48.9827,49.0206,53100.0
2013-02-25 12:45:00,77.61,77.69,77.61,77.69,53200.0,49.0143,49.0648,49.0143,49.0648,53200.0
2013-02-25 12:50:00,77.69,77.7,77.63,77.65,125900.0,49.0648,49.0711,49.0269,49.0396,125900.0
2013-02-25 12:55:00,77.65,77.74,77.64,77.74,114100.0,49.0396,49.0964,49.0332,49.0964,114100.0
2013-02-25 13:00:00,77.75,77.76,77.67,77.67,28700.0,49.1027,49.109,49.0522,49.0522,28700.0
2013-02-25 13:05:00,77.63,77.71,77.61,77.71,88500.0,49.0269,49.0774,49.0143,49.0774,88500.0
2013-02-25 13:10:00,77.71,77.75,77.7,77.74,56600.0,49.0774,49.1027,49.0711,49.0964,56600.0
2013-02-25 13:15:00,77.73,77.74,77.64,77.67,75000.0,49.0901,49.0964,49.0332,49.0522,75000.0
2013-02-25 13:20:00,77.67,77.67,77.57,77.66,79300.0,49.0522,49.0522,48.989,49.0459,79300.0
2013-02-25 13:25:00,77.66,77.68,77.54,77.56,64700.0,49.0459,49.0585,48.9701,48.9827,64700.0
2013-02-25 13:30:00,77.56,77.56,77.38,77.38,164600.0,48.9827,48.9827,48.869,48.869,164600.0
2013-02-25 13:35:00,77.37,77.41,77.27,77.33,138500.0,48.8627,48.888,48.7996,48.8375,138500.0
2013-02-25 13:40:00,77.31,77.33,77.2,77.25,72100.0,48.8248,48.8375,48.7554,48.7869,72100.0
2013-02-25 13:45:00,77.26,77.28,77.17,77.27,117700.0,48.7932,48.8059,48.7364,48.7996,117700.0
2013-02-25 13:50:00,77.28,77.32,77.12,77.17,100600.0,48.8059,48.8311,48.7048,48.7364,100600.0
2013-02-25 13:55:00,77.17,77.22,77.02,77.08,146400.0,48.7364,48.768,48.6417,48.6796,146400.0
2013-02-25 14:00:00,77.07,77.08,76.98,77.02,118000.0,48.6733,48.6796,48.6164,48.6417,118000.0
2013-02-25 14:05:00,77.03,77.1,76.89,77.09,296900.0,48.648,48.6922,48.5596,48.6859,296900.0
2013-02-25 14:10:00,77.11,77.2,77.04,77.16,164600.0,48.6985,48.7554,48.6543,48.7301,164600.0
2013-02-25 14:15:00,77.16,77.21,77.07,77.21,163600.0,48.7301,48.7617,48.6733,48.7617,163600.0
2013-02-25 14:20:00,77.22,77.23,77.11,77.11,77600.0,48.768,48.7743,48.6985,48.6985,77600.0
2013-02-25 14:25:00,77.11,77.15,77.08,77.14,49600.0,48.6985,48.7238,48.6796,48.7175,49600.0
2013-02-25 14:30:00,77.15,77.23,77.15,77.18,130000.0,48.7238,48.7743,48.7238,48.7427,130000.0
2013-02-25 14:35:00,77.17,77.18,77.07,77.09,69400.0,48.7364,48.7427,48.6733,48.6859,69400.0
2013-02-25 14:40:00,77.09,77.15,77.03,77.15,79300.0,48.6859,48.7238,48.648,48.7238,79300.0
2013-02-25 14:45:00,77.14,77.14,76.99,77.01,121900.0,48.7175,48.7175,48.6227,48.6354,121900.0
2013-02-25 14:50:00,77.01,77.06,76.93,77.06,94300.0,48.6354,48.6669,48.5848,48.6669,94300.0
2013-02-25 14:55:00,77.05,77.18,77.04,77.06,113300.0,48.6606,48.7427,48.6543,48.6669,113300.0
2013-02-25 15:00:00,77.06,77.13,76.96,77.06,72800.0,48.6669,48.7111,48.6038,48.6669,72800.0
2013-02-25 15:05:00,77.06,77.09,77.0,77.02,92200.0,48.6669,48.6859,48.629,48.6417,92200.0
2013-02-25 15:10:00,77.02,77.08,76.84,76.85,170800.0,48.6417,48.6796,48.528,48.5343,170800.0
2013-02-25 15:15:00,76.86,76.88,76.67,76.68,297400.0,48.5406,48.5533,48.4206,48.427,297400.0
2013-02-25 15:20:00,76.67,76.72,76.61,76.7,128600.0,48.4206,48.4522,48.3827,48.4396,128600.0
2013-02-25 15:25:00,76.69,76.72,76.5,76.58,206500.0,48.4333,48.4522,48.3133,48.3638,206500.0
2013-02-25 15:30:00,76.58,76.61,76.4,76.56,404400.0,48.3638,48.3827,48.2501,48.3512,404400.0
2013-02-25 15:35:00,76.55,76.61,76.49,76.49,231100.0,48.3449,48.3827,48.307,48.307,231100.0
2013-02-25 15:40:00,76.49,76.54,76.43,76.46,363300.0,48.307,48.3385,48.2691,48.288,363300.0
2013-02-25 15:45:00,76.45,76.51,76.3,76.31,442800.0,48.2817,48.3196,48.187,48.1933,442800.0
2013-02-25 15:50:00,76.29,76.3,76.02,76.08,693200.0,48.1806,48.187,48.0101,48.048,693200.0
2013-02-25 15:55:00,76.08,76.08,75.88,75.89,1115400.0,48.048,48.048,47.9217,47.928,1115400.0
2013-02-26 09:30:00,76.35,76.55,76.22,76.22,239900.0,48.2185,48.3449,48.1364,48.1364,239900.0
2013-02-26 09:35:00,76.23,76.27,76.04,76.11,539500.0,48.1428,48.168,48.0228,48.067,539500.0
2013-02-26 09:40:00,76.12,76.3,76.1,76.24,284000.0,48.0733,48.187,48.0607,48.1491,284000.0
2013-02-26 09:45:00,76.24,76.25,76.09,76.12,243500.0,48.1491,48.1554,48.0543,48.0733,243500.0
2013-02-26 09:50:00,76.14,76.16,76.01,76.02,243500.0,48.0859,48.0985,48.0038,48.0101,243500.0
2013-02-26 09:55:00,76.03,76.25,75.96,76.25,204400.0,48.0164,48.1554,47.9722,48.1554,204400.0
2013-02-26 10:00:00,76.25,76.54,76.25,76.53,586800.0,48.1554,48.3385,48.1554,48.3322,586800.0
2013-02-26 10:05:00,76.53,76.58,76.24,76.27,214500.0,48.3322,48.3638,48.1491,48.168,214500.0
2013-02-26 10:10:00,76.27,76.31,76.08,76.09,212700.0,48.168,48.1933,48.048,48.0543,212700.0
2013-02-26 10:15:00,76.09,76.27,76.07,76.26,199200.0,48.0543,48.168,48.0417,48.1617,199200.0
2013-02-26 10:20:00,76.26,76.26,76.0,76.03,435000.0,48.1617,48.1617,47.9975,48.0164,435000.0
2013-02-26 10:25:00,76.03,76.06,75.93,75.93,277200.0,48.0164,48.0354,47.9533,47.9533,277200.0
2013-02-26 10:30:00,75.91,75.91,75.56,75.57,373400.0,47.9407,47.9407,47.7196,47.7259,373400.0
2013-02-26 10:35:00,75.56,75.84,75.52,75.83,536900.0,47.7196,47.8965,47.6944,47.8901,536900.0
2013-02-26 10:40:00,75.84,76.02,75.79,75.81,275900.0,47.8965,48.0101,47.8649,47.8775,275900.0
2013-02-26 10:45:00,75.8,75.96,75.74,75.96,285800.0,47.8712,47.9722,47.8333,47.9722,285800.0
2013-02-26 10:50:00,75.95,76.14,75.94,76.11,221900.0,47.9659,48.0859,47.9596,48.067,221900.0
2013-02-26 10:55:00,76.11,76.12,75.88,75.91,202900.0,48.067,48.0733,47.9217,47.9407,202900.0
2013-02-26 11:00:00,75.91,75.96,75.77,75.89,223000.0,47.9407,47.9722,47.8522,47.928,223000.0
2013-02-26 11:05:00,75.89,75.89,75.72,75.8,244100.0,47.928,47.928,47.8207,47.8712,244100.0
2013-02-26 11:10:00,75.8,75.93,75.7,75.71,253200.0,47.8712,47.9533,47.808,47.8144,253200.0
2013-02-26 11:15:00,75.72,75.88,75.71,75.82,269400.0,47.8207,47.9217,47.8144,47.8838,269400.0
2013-02-26 11:20:00,75.83,75.87,75.64,75.69,299900.0,47.8901,47.9154,47.7701,47.8017,299900.0
2013-02-26 11:25:00,75.69,75.82,75.69,75.72,238300.0,47.8017,47.8838,47.8017,47.8207,238300.0
2013-02-26 11:30:00,75.73,75.88,75.73,75.83,235500.0,47.827,47.9217,47.827,47.8901,235500.0
2013-02-26 11:35:00,75.83,75.84,75.67,75.69,157100.0,47.8901,47.8965,47.7891,47.8017,157100.0
2013-02-26 11:40:00,75.69,75.7,75.49,75.52,271600.0,47.8017,47.808,47.6754,47.6944,271600.0
2013-02-26 11:45:00,75.52,75.61,75.46,75.61,156200.0,47.6944,47.7512,47.6565,47.7512,156200.0
2013-02-26 11:50:00,75.61,75.81,75.61,75.8,164000.0,47.7512,47.8775,47.7512,47.8712,164000.0
2013-02-26 11:55:00,75.8,75.85,75.75,75.79,78200.0,47.8712,47.9028,47.8396,47.8649,78200.0
2013-02-26 12:00:00,75.75,76.07,75.74,76.06,133200.0,47.8396,48.0417,47.8333,48.0354,133200.0
2013-02-26 12:05:00,76.05,76.09,75.91,76.06,170100.0,48.0291,48.0543,47.9407,48.0354,170100.0
2013-02-26 12:10:00,76.06,76.06,75.89,75.93,83500.0,48.0354,48.0354,47.928,47.9533,83500.0
2013-02-26 12:15:00,75.93,76.01,75.89,75.91,103700.0,47.9533,48.0038,47.928,47.9407,103700.0
2013-02-26 12:20:00,75.89,75.93,75.86,75.91,84400.0,47.928,47.9533,47.9091,47.9407,84400.0
2013-02-26 12:25:00,75.91,76.09,75.91,76.09,103500.0,47.9407,48.0543,47.9407,48.0543,103500.0
2013-02-26 12:30:00,76.07,76.19,76.04,76.15,200700.0,48.0417,48.1175,48.0228,48.0922,200700.0
2013-02-26 12:35:00,76.14,76.36,76.14,76.34,176100.0,48.0859,48.2249,48.0859,48.2122,176100.0
2013-02-26 12:40:00,76.34,76.36,76.27,76.34,117600.0,48.2122,48.2249,48.168,48.2122,117600.0
2013-02-26 12:45:00,76.35,76.35,76.18,76.28,150900.0,48.2185,48.2185,48.1112,48.1743,150900.0
2013-02-26 12:50:00,76.28,76.34,76.22,76.31,96500.0,48.1743,48.2122,48.1364,48.1933,96500.0
2013-02-26 12:55:00,76.3,76.44,76.26,76.42,84600.0,48.187,48.2754,48.1617,48.2628,84600.0
2013-02-26 13:00:00,76.42,76.56,76.39,76.54,187500.0,48.2628,48.3512,48.2438,48.3385,187500.0
2013-02-26 13:05:00,76.55,76.55,76.44,76.48,121800.0,48.3449,48.3449,48.2754,48.3006,121800.0
2013-02-26 13:10:00,76.47,76.48,76.31,76.37,119600.0,48.2943,48.3006,48.1933,48.2312,119600.0
2013-02-26 13:15:00,76.37,76.38,76.25,76.26,114500.0,48.2312,48.2375,48.1554,48.1617,114500.0
2013-02-26 13:20:00,76.26,76.33,76.18,76.33,114100.0,48.1617,48.2059,48.1112,48.2059,114100.0
2013-02-26 13:25:00,76.33,76.4,76.26,76.31,71100.0,48.2059,48.2501,48.1617,48.1933,71100.0
2013-02-26 13:30:00,76.3,76.45,76.28,76.38,95000.0,48.187,48.2817,48.1743,48.2375,95000.0
2013-02-26 13:35:00,76.38,76.56,76.36,76.53,73700.0,48.2375,48.3512,48.2249,48.3322,73700.0
2013-02-26 13:40:00,76.52,76.57,76.48,76.49,154500.0,48.3259,48.3575,48.3006,48.307,154500.0
2013-02-26 13:45:00,76.49,76.58,76.49,76.57,98000.0,48.307,48.3638,48.307,48.3575,98000.0
2013-02-26 13:50:00,76.58,76.62,76.55,76.58,77000.0,48.3638,48.3891,48.3449,48.3638,77000.0
2013-02-26 13:55:00,76.58,76.59,76.49,76.51,69900.0,48.3638,48.3701,48.307,48.3196,69900.0
2013-02-26 14:00:00,76.51,76.56,76.45,76.53,57400.0,48.3196,48.3512,48.2817,48.3322,57400.0
2013-02-26 14:05:00,76.54,76.58,76.5,76.52,62300.0,48.3385,48.3638,48.3133,48.3259,62300.0
2013-02-26 14:10:00,76.52,76.53,76.48,76.52,36500.0,48.3259,48.3322,48.3006,48.3259,36500.0
2013-02-26 14:15:00,76.52,76.54,76.47,76.53,61800.0,48.3259,48.3385,48.2943,48.3322,61800.0
2013-02-26 14:20:00,76.54,76.66,76.53,76.66,59000.0,48.3385,48.4143,48.3322,48.4143,59000.0
2013-02-26 14:25:00,76.67,76.76,76.61,76.76,120300.0,48.4206,48.4775,48.3827,48.4775,120300.0
2013-02-26 14:30:00,76.76,76.82,76.73,76.81,107300.0,48.4775,48.5154,48.4585,48.5091,107300.0
2013-02-26 14:35:00,76.83,76.87,76.72,76.72,85000.0,48.5217,48.5469,48.4522,48.4522,85000.0
2013-02-26 14:40:00,76.72,76.72,76.5,76.56,111300.0,48.4522,48.4522,48.3133,48.3512,111300.0
2013-02-26 14:45:00,76.57,76.58,76.47,76.5,93400.0,48.3575,48.3638,48.2943,48.3133,93400.0
2013-02-26 14:50:00,76.5,76.58,76.48,76.56,162000.0,48.3133,48.3638,48.3006,48.3512,162000.0
2013-02-26 14:55:00,76.57,76.71,76.56,76.61,122100.0,48.3575,48.4459,48.3512,48.3827,122100.0
2013-02-26 15:00:00,76.62,76.73,76.6,76.62,150400.0,48.3891,48.4585,48.3764,48.3891,150400.0
2013-02-26 15:05:00,76.62,76.64,76.53,76.61,111500.0,48.3891,48.4017,48.3322,48.3827,111500.0
2013-02-26 15:10:00,76.61,76.62,76.45,76.52,117700.0,48.3827,48.3891,48.2817,48.3259,117700.0
2013-02-26 15:15:00,76.52,76.56,76.46,76.51,124400.0,48.3259,48.3512,48.288,48.3196,124400.0
2013-02-26 15:20:00,76.51,76.58,76.46,76.52,106400.0,48.3196,48.3638,48.288,48.3259,106400.0
2013-02-26 15:25:00,76.51,76.63,76.5,76.63,141000.0,48.3196,48.3954,48.3133,48.3954,141000.0
2013-02-26 15:30:00,76.62,76.62,76.45,76.53,153800.0,48.3891,48.3891,48.2817,48.3322,153800.0
2013-02-26 15:35:00,76.54,76.69,76.5,76.68,224000.0,48.3385,48.4333,48.3133,48.427,224000.0
2013-02-26 15:40:00,76.68,76.77,76.66,76.71,350800.0,48.427,48.4838,48.4143,48.4459,350800.0
2013-02-26 15:45:00,76.7,76.75,76.64,76.71,277800.0,48.4396,48.4712,48.4017,48.4459,277800.0
2013-02-26 15:50:00,76.71,76.77,76.66,76.67,479300.0,48.4459,48.4838,48.4143,48.4206,479300.0
2013-02-26 15:55:00,76.68,76.7,76.6,76.65,623900.0,48.427,48.4396,48.3764,48.408,623900.0
2013-02-27 09:30:00,76.45,76.74,76.45,76.73,112600.0,48.2817,48.4648,48.2817,48.4585,112600.0
2013-02-27 09:35:00,76.72,76.85,76.71,76.76,123400.0,48.4522,48.5343,48.4459,48.4775,123400.0
2013-02-27 09:40:00,76.74,77.03,76.74,76.93,204800.0,48.4648,48.648,48.4648,48.5848,204800.0
2013-02-27 09:45:00,76.96,76.98,76.86,76.92,152400.0,48.6038,48.6164,48.5406,48.5785,152400.0
2013-02-27 09:50:00,76.92,77.01,76.75,77.0,256800.0,48.5785,48.6354,48.4712,48.629,256800.0
2013-02-27 09:55:00,77.0,77.01,76.87,76.92,140700.0,48.629,48.6354,48.5469,48.5785,140700.0
2013-02-27 10:00:00,76.93,77.09,76.9,77.09,646800.0,48.5848,48.6859,48.5659,48.6859,646800.0
2013-02-27 10:05:00,77.09,77.19,77.07,77.13,595000.0,48.6859,48.749,48.6733,48.7111,595000.0
2013-02-27 10:10:00,77.13,77.23,77.12,77.18,258900.0,48.7111,48.7743,48.7048,48.7427,258900.0
2013-02-27 10:15:00,77.19,77.22,77.02,77.16,116100.0,48.749,48.768,48.6417,48.7301,116100.0
2013-02-27 10:20:00,77.15,77.29,77.12,77.29,149500.0,48.7238,48.8122,48.7048,48.8122,149500.0
2013-02-27 10:25:00,77.28,77.29,77.13,77.14,116400.0,48.8059,48.8122,48.7111,48.7175,116400.0
2013-02-27 10:30:00,77.14,77.21,77.11,77.17,85700.0,48.7175,48.7617,48.6985,48.7364,85700.0
2013-02-27 10:35:00,77.18,77.24,77.13,77.23,48300.0,48.7427,48.7806,48.7111,48.7743,48300.0
2013-02-27 10:40:00,77.23,77.25,77.14,77.17,381900.0,48.7743,48.7869,48.7175,48.7364,381900.0
2013-02-27 10:45:00,77.16,77.18,77.06,77.08,78500.0,48.7301,48.7427,48.6669,48.6796,78500.0
2013-02-27 10:50:00,77.07,77.15,77.04,77.11,95800.0,48.6733,48.7238,48.6543,48.6985,95800.0
2013-02-27 10:55:00,77.12,77.21,77.11,77.2,113400.0,48.7048,48.7617,48.6985,48.7554,113400.0
2013-02-27 11:00:00,77.19,77.38,77.19,77.33,187400.0,48.749,48.869,48.749,48.8375,187400.0
2013-02-27 11:05:00,77.33,77.34,77.27,77.33,81000.0,48.8375,48.8438,48.7996,48.8375,81000.0
2013-02-27 11:10:00,77.36,77.45,77.3,77.43,126300.0,48.8564,48.9132,48.8185,48.9006,126300.0
2013-02-27 11:15:00,77.44,77.47,77.39,77.44,107800.0,48.9069,48.9259,48.8753,48.9069,107800.0
2013-02-27 11:20:00,77.46,77.48,77.36,77.41,103100.0,48.9196,48.9322,48.8564,48.888,103100.0
2013-02-27 11:25:00,77.42,77.44,77.36,77.42,88600.0,48.8943,48.9069,48.8564,48.8943,88600.0
2013-02-27 11:30:00,77.42,77.51,77.42,77.49,108000.0,48.8943,48.9511,48.8943,48.9385,108000.0
2013-02-27 11:35:00,77.49,77.58,77.49,77.55,51500.0,48.9385,48.9953,48.9385,48.9764,51500.0
2013-02-27 11:40:00,77.55,77.59,77.49,77.49,73900.0,48.9764,49.0017,48.9385,48.9385,73900.0
2013-02-27 11:45:00,77.5,77.55,77.5,77.54,47100.0,48.9448,48.9764,48.9448,48.9701,47100.0
2013-02-27 11:50:00,77.54,77.61,77.53,77.59,73100.0,48.9701,49.0143,48.9638,49.0017,73100.0
2013-02-27 11:55:00,77.58,77.61,77.52,77.52,88800.0,48.9953,49.0143,48.9575,48.9575,88800.0
2013-02-27 12:00:00,77.52,77.54,77.51,77.53,42000.0,48.9575,48.9701,48.9511,48.9638,42000.0
2013-02-27 12:05:00,77.53,77.58,77.51,77.56,39600.0,48.9638,48.9953,48.9511,48.9827,39600.0
2013-02-27 12:10:00,77.55,77.56,77.51,77.54,88500.0,48.9764,48.9827,48.9511,48.9701,88500.0
2013-02-27 12:15:00,77.54,77.58,77.53,77.56,38000.0,48.9701,48.9953,48.9638,48.9827,38000.0
2013-02-27 12:20:00,77.58,77.67,77.56,77.65,160100.0,48.9953,49.0522,48.9827,49.0396,160100.0
2013-02-27 12:25:00,77.64,77.67,77.62,77.65,82800.0,49.0332,49.0522,49.0206,49.0396,82800.0
2013-02-27 12:30:00,77.66,77.75,77.66,77.74,122200.0,49.0459,49.1027,49.0459,49.0964,122200.0
2013-02-27 12:35:00,77.74,77.77,77.69,77.7,122800.0,49.0964,49.1153,49.0648,49.0711,122800.0
2013-02-27 12:40:00,77.69,77.73,77.67,77.7,34600.0,49.0648,49.0901,49.0522,49.0711,34600.0
2013-02-27 12:45:00,77.7,77.75,77.65,77.66,65000.0,49.0711,49.1027,49.0396,49.0459,65000.0
2013-02-27 12:50:00,77.66,77.67,77.6,77.63,67700.0,49.0459,49.0522,49.008,49.0269,67700.0
2013-02-27 12:55:00,77.63,77.77,77.63,77.71,193900.0,49.0269,49.1153,49.0269,49.0774,193900.0
2013-02-27 13:00:00,77.72,77.73,77.64,77.72,72600.0,49.0838,49.0901,49.0332,49.0838,72600.0
2013-02-27 13:05:00,77.72,77.76,77.68,77.69,77400.0,49.0838,49.109,49.0585,49.0648,77400.0
2013-02-27 13:10:00,77.69,77.7,77.63,77.68,64300.0,49.0648,49.0711,49.0269,49.0585,64300.0
2013-02-27 13:15:00,77.69,77.71,77.62,77.62,94000.0,49.0648,49.0774,49.0206,49.0206,94000.0
2013-02-27 13:20:00,77.62,77.64,77.6,77.6,38300.0,49.0206,49.0332,49.008,49.008,38300.0
2013-02-27 13:25:00,77.6,77.64,77.58,77.63,87500.0,49.008,49.0332,48.9953,49.0269,87500.0
2013-02-27 13:30:00,77.63,77.7,77.63,77.67,32600.0,49.0269,49.0711,49.0269,49.0522,32600.0
2013-02-27 13:35:00,77.68,77.73,77.67,77.73,75000.0,49.0585,49.0901,49.0522,49.0901,75000.0
2013-02-27 13:40:00,77.73,77.74,77.67,77.7,59000.0,49.0901,49.0964,49.0522,49.0711,59000.0
2013-02-27 13:45:00,77.7,77.72,77.66,77.68,41800.0,49.0711,49.0838,49.0459,49.0585,41800.0
2013-02-27 13:50:00,77.67,77.7,77.66,77.69,30100.0,49.0522,49.0711,49.0459,49.0648,30100.0
2013-02-27 13:55:00,77.69,77.7,77.62,77.66,54300.0,49.0648,49.0711,49.0206,49.0459,54300.0
2013-02-27 14:00:00,77.64,77.66,77.61,77.65,68000.0,49.0332,49.0459,49.0143,49.0396,68000.0
2013-02-27 14:05:00,77.65,77.69,77.64,77.69,103400.0,49.0396,49.0648,49.0332,49.0648,103400.0
2013-02-27 14:10:00,77.69,77.76,77.68,77.75,109300.0,49.0648,49.109,49.0585,49.1027,109300.0
2013-02-27 14:15:00,77.75,77.8,77.74,77.76,101000.0,49.1027,49.1343,49.0964,49.109,101000.0
2013-02-27 14:20:00,77.76,77.87,77.76,77.87,115100.0,49.109,49.1785,49.109,49.1785,115100.0
2013-02-27 14:25:00,77.86,77.89,77.81,77.81,56900.0,49.1722,49.1911,49.1406,49.1406,56900.0
2013-02-27 14:30:00,77.81,77.82,77.72,77.76,44400.0,49.1406,49.1469,49.0838,49.109,44400.0
2013-02-27 14:35:00,77.74,77.75,77.71,77.73,38700.0,49.0964,49.1027,49.0774,49.0901,38700.0
2013-02-27 14:40:00,77.73,77.74,77.65,77.73,72000.0,49.0901,49.0964,49.0396,49.0901,72000.0
2013-02-27 14:45:00,77.75,77.83,77.75,77.82,131400.0,49.1027,49.1532,49.1027,49.1469,131400.0
2013-02-27 14:50:00,77.82,77.82,77.73,77.75,80500.0,49.1469,49.1469,49.0901,49.1027,80500.0
2013-02-27 14:55:00,77.74,77.84,77.72,77.84,81300.0,49.0964,49.1595,49.0838,49.1595,81300.0
2013-02-27 15:00:00,77.83,77.84,77.78,77.79,41200.0,49.1532,49.1595,49.1217,49.128,41200.0
2013-02-27 15:05:00,77.8,77.84,77.79,77.84,45700.0,49.1343,49.1595,49.128,49.1595,45700.0
2013-02-27 15:10:00,77.84,77.95,77.79,77.91,91200.0,49.1595,49.229,49.128,49.2038,91200.0
2013-02-27 15:15:00,77.91,77.98,77.9,77.98,125500.0,49.2038,49.248,49.1974,49.248,125500.0
2013-02-27 15:20:00,77.98,78.01,77.94,78.0,116000.0,49.248,49.2669,49.2227,49.2606,116000.0
2013-02-27 15:25:00,78.0,78.04,77.85,77.9,154600.0,49.2606,49.2859,49.1659,49.1974,154600.0
2013-02-27 15:30:00,77.9,78.02,77.9,78.0,133500.0,49.1974,49.2732,49.1974,49.2606,133500.0
2013-02-27 15:35:00,78.01,78.06,77.97,78.01,190800.0,49.2669,49.2985,49.2416,49.2669,190800.0
2013-02-27 15:40:00,78.02,78.04,77.9,77.95,190900.0,49.2732,49.2859,49.1974,49.229,190900.0
2013-02-27 15:45:00,77.95,77.97,77.89,77.9,313300.0,49.229,49.2416,49.1911,49.1974,313300.0
2013-02-27 15:50:00,77.9,77.95,77.87,77.93,258500.0,49.1974,49.229,49.1785,49.2164,258500.0
2013-02-27 15:55:00,77.92,77.92,77.85,77.88,541100.0,49.2101,49.2101,49.1659,49.1848,541100.0
2013-02-28 09:30:00,77.84,77.9,77.65,77.67,66900.0,49.1595,49.1974,49.0396,49.0522,66900.0
2013-02-28 09:35:00,77.65,77.9,77.65,77.89,131700.0,49.0396,49.1974,49.0396,49.1911,131700.0
2013-02-28 09:40:00,77.89,77.89,77.76,77.84,165200.0,49.1911,49.1911,49.109,49.1595,165200.0
2013-02-28 09:45:00,77.85,77.98,77.71,77.92,211300.0,49.1659,49.248,49.0774,49.2101,211300.0
2013-02-28 09:50:00,77.9,77.99,77.81,77.87,120200.0,49.1974,49.2543,49.1406,49.1785,120200.0
2013-02-28 09:55:00,77.87,77.99,77.75,77.99,251700.0,49.1785,49.2543,49.1027,49.2543,251700.0
2013-02-28 10:00:00,77.99,78.02,77.79,77.87,250200.0,49.2543,49.2732,49.128,49.1785,250200.0
2013-02-28 10:05:00,77.86,77.98,77.86,77.96,76200.0,49.1722,49.248,49.1722,49.2353,76200.0
2013-02-28 10:10:00,77.96,78.05,77.95,78.03,105200.0,49.2353,49.2922,49.229,49.2795,105200.0
2013-02-28 10:15:00,78.03,78.07,77.96,77.96,180200.0,49.2795,49.3048,49.2353,49.2353,180200.0
2013-02-28 10:20:00,77.96,78.02,77.91,77.91,102300.0,49.2353,49.2732,49.2038,49.2038,102300.0
2013-02-28 10:25:00,77.91,77.98,77.87,77.95,83500.0,49.2038,49.248,49.1785,49.229,83500.0
2013-02-28 10:30:00,77.94,77.95,77.85,77.85,333200.0,49.2227,49.229,49.1659,49.1659,333200.0
2013-02-28 10:35:00,77.86,77.9,77.78,77.84,141200.0,49.1722,49.1974,49.1217,49.1595,141200.0
2013-02-28 10:40:00,77.84,77.84,77.7,77.83,209200.0,49.1595,49.1595,49.0711,49.1532,209200.0
2013-02-28 10:45:00,77.82,77.86,77.73,77.76,187900.0,49.1469,49.1722,49.0901,49.109,187900.0
2013-02-28 10:50:00,77.77,77.84,77.74,77.78,148600.0,49.1153,49.1595,49.0964,49.1217,148600.0
2013-02-28 10:55:00,77.79,77.84,77.73,77.82,127800.0,49.128,49.1595,49.0901,49.1469,127800.0
2013-02-28 11:00:00,77.81,77.92,77.77,77.9,86400.0,49.1406,49.2101,49.1153,49.1974,86400.0
2013-02-28 11:05:00,77.9,77.99,77.9,77.98,150200.0,49.1974,49.2543,49.1974,49.248,150200.0
2013-02-28 11:10:00,77.98,78.0,77.93,77.94,50400.0,49.248,49.2606,49.2164,49.2227,50400.0
2013-02-28 11:15:00,77.95,78.01,77.94,78.01,45500.0,49.229,49.2669,49.2227,49.2669,45500.0
2013-02-28 11:20:00,78.01,78.09,77.97,78.08,86800.0,49.2669,49.3174,49.2416,49.3111,86800.0
2013-02-28 11:25:00,78.06,78.09,78.03,78.08,56700.0,49.2985,49.3174,49.2795,49.3111,56700.0
2013-02-28 11:30:00,78.08,78.08,77.98,78.0,78500.0,49.3111,49.3111,49.248,49.2606,78500.0
2013-02-28 11:35:00,77.99,78.01,77.91,77.91,91600.0,49.2543,49.2669,49.2038,49.2038,91600.0
2013-02-28 11:40:00,77.91,78.02,77.88,78.01,134600.0,49.2038,49.2732,49.1848,49.2669,134600.0
2013-02-28 11:45:00,78.01,78.02,77.93,77.96,87100.0,49.2669,49.2732,49.2164,49.2353,87100.0
2013-02-28 11:50:00,77.97,77.98,77.89,77.89,57500.0,49.2416,49.248,49.1911,49.1911,57500.0
2013-02-28 11:55:00,77.89,77.92,77.84,77.9,97400.0,49.1911,49.2101,49.1595,49.1974,97400.0
2013-02-28 12:00:00,77.91,77.96,77.91,77.93,58800.0,49.2038,49.2353,49.2038,49.2164,58800.0
2013-02-28 12:05:00,77.94,77.95,77.86,77.9,67100.0,49.2227,49.229,49.1722,49.1974,67100.0
2013-02-28 12:10:00,77.87,77.92,77.84,77.85,74700.0,49.1785,49.2101,49.1595,49.1659,74700.0
2013-02-28 12:15:00,77.85,77.9,77.85,77.89,37000.0,49.1659,49.1974,49.1659,49.1911,37000.0
2013-02-28 12:20:00,77.89,77.99,77.89,77.99,33000.0,49.1911,49.2543,49.1911,49.2543,33000.0
2013-02-28 12:25:00,77.98,77.98,77.95,77.97,43900.0,49.248,49.248,49.229,49.2416,43900.0
2013-02-28 12:30:00,77.97,78.01,77.93,78.01,22000.0,49.2416,49.2669,49.2164,49.2669,22000.0
2013-02-28 12:35:00,78.01,78.04,78.01,78.02,21500.0,49.2669,49.2859,49.2669,49.2732,21500.0
2013-02-28 12:40:00,78.02,78.12,78.02,78.08,29900.0,49.2732,49.3364,49.2732,49.3111,29900.0
2013-02-28 12:45:00,78.08,78.13,78.08,78.12,36300.0,49.3111,49.3427,49.3111,49.3364,36300.0
2013-02-28 12:50:00,78.12,78.14,78.08,78.12,20900.0,49.3364,49.349,49.3111,49.3364,20900.0
2013-02-28 12:55:00,78.1,78.14,78.09,78.09,227100.0,49.3237,49.349,49.3174,49.3174,227100.0
2013-02-28 13:00:00,78.09,78.19,78.09,78.17,51900.0,49.3174,49.3806,49.3174,49.368,51900.0
2013-02-28 13:05:00,78.17,78.17,78.12,78.16,16700.0,49.368,49.368,49.3364,49.3616,16700.0
2013-02-28 13:10:00,78.16,78.2,78.13,78.19,47200.0,49.3616,49.3869,49.3427,49.3806,47200.0
2013-02-28 13:15:00,78.18,78.3,78.17,78.3,136200.0,49.3743,49.4501,49.368,49.4501,136200.0
2013-02-28 13:20:00,78.3,78.34,78.26,78.34,97000.0,49.4501,49.4753,49.4248,49.4753,97000.0
2013-02-28 13:25:00,78.34,78.4,78.34,78.38,75000.0,49.4753,49.5132,49.4753,49.5006,75000.0
2013-02-28 13:30:00,78.38,78.4,78.3,78.36,41600.0,49.5006,49.5132,49.4501,49.4879,41600.0
2013-02-28 13:35:00,78.37,78.41,78.32,78.34,88500.0,49.4943,49.5195,49.4627,49.4753,88500.0
2013-02-28 13:40:00,78.33,78.36,78.31,78.36,27000.0,49.469,49.4879,49.4564,49.4879,27000.0
2013-02-28 13:45:00,78.35,78.4,78.34,78.38,29300.0,49.4816,49.5132,49.4753,49.5006,29300.0
2013-02-28 13:50:00,78.39,78.43,78.39,78.41,50800.0,49.5069,49.5322,49.5069,49.5195,50800.0
2013-02-28 13:55:00,78.41,78.45,78.39,78.42,54500.0,49.5195,49.5448,49.5069,49.5258,54500.0
2013-02-28 14:00:00,78.42,78.44,78.4,78.4,44600.0,49.5258,49.5385,49.5132,49.5132,44600.0
2013-02-28 14:05:00,78.41,78.45,78.4,78.45,31100.0,49.5195,49.5448,49.5132,49.5448,31100.0
2013-02-28 14:10:00,78.45,78.47,78.38,78.44,66700.0,49.5448,49.5574,49.5006,49.5385,66700.0
2013-02-28 14:15:00,78.44,78.44,78.36,78.37,135900.0,49.5385,49.5385,49.4879,49.4943,135900.0
2013-02-28 14:20:00,78.37,78.41,78.36,78.39,61700.0,49.4943,49.5195,49.4879,49.5069,61700.0
2013-02-28 14:25:00,78.39,78.42,78.34,78.35,29100.0,49.5069,49.5258,49.4753,49.4816,29100.0
2013-02-28 14:30:00,78.36,78.39,78.25,78.26,108200.0,49.4879,49.5069,49.4185,49.4248,108200.0
2013-02-28 14:35:00,78.25,78.3,78.24,78.29,63900.0,49.4185,49.4501,49.4122,49.4437,63900.0
2013-02-28 14:40:00,78.29,78.31,78.25,78.27,67000.0,49.4437,49.4564,49.4185,49.4311,67000.0
2013-02-28 14:45:00,78.26,78.3,78.24,78.3,69200.0,49.4248,49.4501,49.4122,49.4501,69200.0
2013-02-28 14:50:00,78.3,78.3,78.22,78.27,162100.0,49.4501,49.4501,49.3995,49.4311,162100.0
2013-02-28 14:55:00,78.27,78.27,78.21,78.23,46400.0,49.4311,49.4311,49.3932,49.4058,46400.0
2013-02-28 15:00:00,78.23,78.23,78.17,78.23,166000.0,49.4058,49.4058,49.368,49.4058,166000.0
2013-02-28 15:05:00,78.23,78.23,78.12,78.16,125800.0,49.4058,49.4058,49.3364,49.3616,125800.0
2013-02-28 15:10:00,78.17,78.19,78.11,78.13,69300.0,49.368,49.3806,49.3301,49.3427,69300.0
2013-02-28 15:15:00,78.13,78.15,78.09,78.15,64600.0,49.3427,49.3553,49.3174,49.3553,64600.0
2013-02-28 15:20:00,78.14,78.23,78.12,78.21,146500.0,49.349,49.4058,49.3364,49.3932,146500.0
2013-02-28 15:25:00,78.2,78.24,78.15,78.19,217400.0,49.3869,49.4122,49.3553,49.3806,217400.0
2013-02-28 15:30:00,78.18,78.22,78.14,78.21,224200.0,49.3743,49.3995,49.349,49.3932,224200.0
2013-02-28 15:35:00,78.21,78.22,78.14,78.16,213600.0,49.3932,49.3995,49.349,49.3616,213600.0
2013-02-28 15:40:00,78.17,78.17,78.01,78.09,215600.0,49.368,49.368,49.2669,49.3174,215600.0
2013-02-28 15:45:00,78.1,78.23,78.06,78.19,702100.0,49.3237,49.4058,49.2985,49.3806,702100.0
2013-02-28 15:50:00,78.19,78.19,78.06,78.06,227500.0,49.3806,49.3806,49.2985,49.2985,227500.0
2013-02-28 15:55:00,78.06,78.13,77.9,77.9,758400.0,49.2985,49.3427,49.1974,49.1974,758400.0
2013-03-01 09:30:00,77.38,77.52,77.22,77.33,690500.0,48.869,48.9575,48.768,48.8375,690500.0
2013-03-01 09:35:00,77.29,77.33,77.09,77.14,759800.0,48.8122,48.8375,48.6859,48.7175,759800.0
2013-03-01 09:40:00,77.13,77.23,77.03,77.21,425600.0,48.7111,48.7743,48.648,48.7617,425600.0
2013-03-01 09:45:00,77.21,77.26,77.08,77.22,385300.0,48.7617,48.7932,48.6796,48.768,385300.0
2013-03-01 09:50:00,77.22,77.26,77.12,77.21,212500.0,48.768,48.7932,48.7048,48.7617,212500.0
2013-03-01 09:55:00,77.23,77.26,77.04,77.07,266600.0,48.7743,48.7932,48.6543,48.6733,266600.0
2013-03-01 10:00:00,77.08,77.34,77.08,77.17,439500.0,48.6796,48.8438,48.6796,48.7364,439500.0
2013-03-01 10:05:00,77.17,77.42,77.17,77.42,292400.0,48.7364,48.8943,48.7364,48.8943,292400.0
2013-03-01 10:10:00,77.43,77.44,77.28,77.35,187800.0,48.9006,48.9069,48.8059,48.8501,187800.0
2013-03-01 10:15:00,77.34,77.34,77.14,77.16,143900.0,48.8438,48.8438,48.7175,48.7301,143900.0
2013-03-01 10:20:00,77.16,77.19,77.06,77.16,195600.0,48.7301,48.749,48.6669,48.7301,195600.0
2013-03-01 10:25:00,77.16,77.31,77.16,77.31,168600.0,48.7301,48.8248,48.7301,48.8248,168600.0
2013-03-01 10:30:00,77.31,77.44,77.27,77.33,129800.0,48.8248,48.9069,48.7996,48.8375,129800.0
2013-03-01 10:35:00,77.34,77.4,77.3,77.37,171400.0,48.8438,48.8817,48.8185,48.8627,171400.0
2013-03-01 10:40:00,77.36,77.51,77.36,77.49,235100.0,48.8564,48.9511,48.8564,48.9385,235100.0
2013-03-01 10:45:00,77.5,77.51,77.4,77.42,80500.0,48.9448,48.9511,48.8817,48.8943,80500.0
2013-03-01 10:50:00,77.43,77.59,77.43,77.59,77900.0,48.9006,49.0017,48.9006,49.0017,77900.0
2013-03-01 10:55:00,77.58,77.66,77.55,77.66,83500.0,48.9953,49.0459,48.9764,49.0459,83500.0
2013-03-01 11:00:00,77.66,77.75,77.62,77.62,301700.0,49.0459,49.1027,49.0206,49.0206,301700.0
2013-03-01 11:05:00,77.6,77.73,77.6,77.73,209400.0,49.008,49.0901,49.008,49.0901,209400.0
2013-03-01 11:10:00,77.73,77.75,77.66,77.66,81800.0,49.0901,49.1027,49.0459,49.0459,81800.0
2013-03-01 11:15:00,77.67,77.67,77.54,77.57,131500.0,49.0522,49.0522,48.9701,48.989,131500.0
2013-03-01 11:20:00,77.57,77.57,77.46,77.52,207600.0,48.989,48.989,48.9196,48.9575,207600.0
2013-03-01 11:25:00,77.52,77.54,77.35,77.36,84600.0,48.9575,48.9701,48.8501,48.8564,84600.0
2013-03-01 11:30:00,77.36,77.4,77.31,77.38,209100.0,48.8564,48.8817,48.8248,48.869,209100.0
2013-03-01 11:35:00,77.37,77.44,77.33,77.36,123500.0,48.8627,48.9069,48.8375,48.8564,123500.0
2013-03-01 11:40:00,77.35,77.35,77.17,77.28,191900.0,48.8501,48.8501,48.7364,48.8059,191900.0
2013-03-01 11:45:00,77.29,77.31,77.2,77.22,163100.0,48.8122,48.8248,48.7554,48.768,163100.0
2013-03-01 11:50:00,77.22,77.27,77.2,77.22,185600.0,48.768,48.7996,48.7554,48.768,185600.0
2013-03-01 11:55:00,77.23,77.33,77.23,77.31,64900.0,48.7743,48.8375,48.7743,48.8248,64900.0
2013-03-01 12:00:00,77.31,77.51,77.31,77.51,147000.0,48.8248,48.9511,48.8248,48.9511,147000.0
2013-03-01 12:05:00,77.5,77.52,77.43,77.5,63600.0,48.9448,48.9575,48.9006,48.9448,63600.0
2013-03-01 12:10:00,77.51,77.56,77.51,77.52,178000.0,48.9511,48.9827,48.9511,48.9575,178000.0
2013-03-01 12:15:00,77.52,77.63,77.49,77.62,515000.0,48.9575,49.0269,48.9385,49.0206,515000.0
2013-03-01 12:20:00,77.63,77.77,77.62,77.76,427400.0,49.0269,49.1153,49.0206,49.109,427400.0
2013-03-01 12:25:00,77.77,77.78,77.68,77.7,82900.0,49.1153,49.1217,49.0585,49.0711,82900.0
2013-03-01 12:30:00,77.7,77.81,77.68,77.7,126300.0,49.0711,49.1406,49.0585,49.0711,126300.0
2013-03-01 12:35:00,77.7,77.77,77.68,77.75,56100.0,49.0711,49.1153,49.0585,49.1027,56100.0
2013-03-01 12:40:00,77.76,77.83,77.73,77.77,37000.0,49.109,49.1532,49.0901,49.1153,37000.0
2013-03-01 12:45:00,77.76,77.77,77.7,77.71,164300.0,49.109,49.1153,49.0711,49.0774,164300.0
2013-03-01 12:50:00,77.72,77.83,77.72,77.78,77400.0,49.0838,49.1532,49.0838,49.1217,77400.0
2013-03-01 12:55:00,77.8,77.93,77.8,77.91,116500.0,49.1343,49.2164,49.1343,49.2038,116500.0
2013-03-01 13:00:00,77.92,77.93,77.87,77.92,73000.0,49.2101,49.2164,49.1785,49.2101,73000.0
2013-03-01 13:05:00,77.93,77.93,77.69,77.71,63500.0,49.2164,49.2164,49.0648,49.0774,63500.0
2013-03-01 13:10:00,77.71,77.8,77.7,77.78,69900.0,49.0774,49.1343,49.0711,49.1217,69900.0
2013-03-01 13:15:00,77.77,77.85,77.74,77.77,51900.0,49.1153,49.1659,49.0964,49.1153,51900.0
2013-03-01 13:20:00,77.77,77.83,77.71,77.82,43200.0,49.1153,49.1532,49.0774,49.1469,43200.0
2013-03-01 13:25:00,77.82,77.84,77.77,77.83,31100.0,49.1469,49.1595,49.1153,49.1532,31100.0
2013-03-01 13:30:00,77.84,77.86,77.68,77.74,82500.0,49.1595,49.1722,49.0585,49.0964,82500.0
2013-03-01 13:35:00,77.73,77.77,77.7,77.75,34200.0,49.0901,49.1153,49.0711,49.1027,34200.0
2013-03-01 13:40:00,77.75,77.81,77.69,77.73,47600.0,49.1027,49.1406,49.0648,49.0901,47600.0
2013-03-01 13:45:00,77.72,77.72,77.55,77.55,62600.0,49.0838,49.0838,48.9764,48.9764,62600.0
2013-03-01 13:50:00,77.54,77.59,77.5,77.55,119500.0,48.9701,49.0017,48.9448,48.9764,119500.0
2013-03-01 13:55:00,77.55,77.65,77.54,77.63,34500.0,48.9764,49.0396,48.9701,49.0269,34500.0
2013-03-01 14:00:00,77.64,77.71,77.63,77.67,140600.0,49.0332,49.0774,49.0269,49.0522,140600.0
2013-03-01 14:05:00,77.67,77.68,77.63,77.63,34500.0,49.0522,49.0585,49.0269,49.0269,34500.0
2013-03-01 14:10:00,77.63,77.7,77.6,77.69,41700.0,49.0269,49.0711,49.008,49.0648,41700.0
2013-03-01 14:15:00,77.68,77.72,77.66,77.72,23500.0,49.0585,49.0838,49.0459,49.0838,23500.0
2013-03-01 14:20:00,77.72,77.77,77.6,77.6,64700.0,49.0838,49.1153,49.008,49.008,64700.0
2013-03-01 14:25:00,77.6,77.65,77.59,77.65,45400.0,49.008,49.0396,49.0017,49.0396,45400.0
2013-03-01 14:30:00,77.65,77.7,77.64,77.67,35000.0,49.0396,49.0711,49.0332,49.0522,35000.0
2013-03-01 14:35:00,77.68,77.71,77.6,77.6,45100.0,49.0585,49.0774,49.008,49.008,45100.0
2013-03-01 14:40:00,77.61,77.67,77.59,77.64,59600.0,49.0143,49.0522,49.0017,49.0332,59600.0
2013-03-01 14:45:00,77.65,77.66,77.55,77.56,80700.0,49.0396,49.0459,48.9764,48.9827,80700.0
2013-03-01 14:50:00,77.55,77.71,77.55,77.69,65900.0,48.9764,49.0774,48.9764,49.0648,65900.0
2013-03-01 14:55:00,77.7,77.76,77.63,77.76,162900.0,49.0711,49.109,49.0269,49.109,162900.0
2013-03-01 15:00:00,77.75,77.79,77.69,77.69,81600.0,49.1027,49.128,49.0648,49.0648,81600.0
2013-03-01 15:05:00,77.69,77.81,77.68,77.75,166200.0,49.0648,49.1406,49.0585,49.1027,166200.0
2013-03-01 15:10:00,77.75,77.78,77.68,77.75,78700.0,49.1027,49.1217,49.0585,49.1027,78700.0
2013-03-01 15:15:00,77.75,77.78,77.7,77.74,87400.0,49.1027,49.1217,49.0711,49.0964,87400.0
2013-03-01 15:20:00,77.74,77.75,77.68,77.7,100900.0,49.0964,49.1027,49.0585,49.0711,100900.0
2013-03-01 15:25:00,77.7,77.78,77.69,77.69,60200.0,49.0711,49.1217,49.0648,49.0648,60200.0
2013-03-01 15:30:00,77.69,77.75,77.69,77.7,92400.0,49.0648,49.1027,49.0648,49.0711,92400.0
2013-03-01 15:35:00,77.7,77.76,77.69,77.72,99500.0,49.0711,49.109,49.0648,49.0838,99500.0
2013-03-01 15:40:00,77.72,77.73,77.59,77.59,133700.0,49.0838,49.0901,49.0017,49.0017,133700.0
2013-03-01 15:45:00,77.6,77.73,77.6,77.73,241700.0,49.008,49.0901,49.008,49.0901,241700.0
2013-03-01 15:50:00,77.73,77.75,77.63,77.67,370100.0,49.0901,49.1027,49.0269,49.0522,370100.0
2013-03-01 15:55:00,77.67,77.8,77.63,77.76,383600.0,49.0522,49.1343,49.0269,49.109,383600.0
2013-03-04 09:30:00,77.52,77.65,77.41,77.45,128300.0,48.9575,49.0396,48.888,48.9132,128300.0
2013-03-04 09:35:00,77.45,77.45,77.22,77.37,217100.0,48.9132,48.9132,48.768,48.8627,217100.0
2013-03-04 09:40:00,77.39,77.47,77.35,77.45,358600.0,48.8753,48.9259,48.8501,48.9132,358600.0
2013-03-04 09:45:00,77.45,77.66,77.42,77.63,242600.0,48.9132,49.0459,48.8943,49.0269,242600.0
2013-03-04 09:50:00,77.63,77.73,77.53,77.72,136500.0,49.0269,49.0901,48.9638,49.0838,136500.0
2013-03-04 09:55:00,77.72,77.72,77.54,77.59,130200.0,49.0838,49.0838,48.9701,49.0017,130200.0
2013-03-04 10:00:00,77.58,77.65,77.47,77.51,216800.0,48.9953,49.0396,48.9259,48.9511,216800.0
2013-03-04 10:05:00,77.51,77.6,77.44,77.55,74200.0,48.9511,49.008,48.9069,48.9764,74200.0
2013-03-04 10:10:00,77.54,77.55,77.37,77.4,111100.0,48.9701,48.9764,48.8627,48.8817,111100.0
2013-03-04 10:15:00,77.39,77.42,77.34,77.38,151700.0,48.8753,48.8943,48.8438,48.869,151700.0
2013-03-04 10:20:00,77.38,77.42,77.32,77.33,68800.0,48.869,48.8943,48.8311,48.8375,68800.0
2013-03-04 10:25:00,77.32,77.36,77.29,77.31,88500.0,48.8311,48.8564,48.8122,48.8248,88500.0
2013-03-04 10:30:00,77.31,77.44,77.31,77.43,108500.0,48.8248,48.9069,48.8248,48.9006,108500.0
2013-03-04 10:35:00,77.43,77.46,77.33,77.46,219000.0,48.9006,48.9196,48.8375,48.9196,219000.0
2013-03-04 10:40:00,77.47,77.58,77.47,77.56,156700.0,48.9259,48.9953,48.9259,48.9827,156700.0
2013-03-04 10:45:00,77.56,77.62,77.55,77.58,78400.0,48.9827,49.0206,48.9764,48.9953,78400.0
2013-03-04 10:50:00,77.59,77.6,77.5,77.51,134500.0,49.0017,49.008,48.9448,48.9511,134500.0
2013-03-04 10:55:00,77.51,77.52,77.42,77.45,129700.0,48.9511,48.9575,48.8943,48.9132,129700.0
2013-03-04 11:00:00,77.45,77.46,77.27,77.37,189400.0,48.9132,48.9196,48.7996,48.8627,189400.0
2013-03-04 11:05:00,77.39,77.39,77.28,77.31,128600.0,48.8753,48.8753,48.8059,48.8248,128600.0
2013-03-04 11:10:00,77.31,77.34,77.24,77.26,282900.0,48.8248,48.8438,48.7806,48.7932,282900.0
2013-03-04 11:15:00,77.25,77.28,77.18,77.28,362700.0,48.7869,48.8059,48.7427,48.8059,362700.0
2013-03-04 11:20:00,77.27,77.31,77.21,77.31,138900.0,48.7996,48.8248,48.7617,48.8248,138900.0
2013-03-04 11:25:00,77.32,77.38,77.31,77.33,114000.0,48.8311,48.869,48.8248,48.8375,114000.0
2013-03-04 11:30:00,77.33,77.38,77.21,77.22,168600.0,48.8375,48.869,48.7617,48.768,168600.0
2013-03-04 11:35:00,77.22,77.25,77.18,77.21,199500.0,48.768,48.7869,48.7427,48.7617,199500.0
2013-03-04 11:40:00,77.2,77.21,77.17,77.21,94800.0,48.7554,48.7617,48.7364,48.7617,94800.0
2013-03-04 11:45:00,77.21,77.26,77.19,77.25,70100.0,48.7617,48.7932,48.749,48.7869,70100.0
2013-03-04 11:50:00,77.26,77.28,77.2,77.23,164300.0,48.7932,48.8059,48.7554,48.7743,164300.0
2013-03-04 11:55:00,77.24,77.31,77.24,77.27,43900.0,48.7806,48.8248,48.7806,48.7996,43900.0
2013-03-04 12:00:00,77.28,77.31,77.23,77.25,81300.0,48.8059,48.8248,48.7743,48.7869,81300.0
2013-03-04 12:05:00,77.25,77.25,77.17,77.18,59000.0,48.7869,48.7869,48.7364,48.7427,59000.0
2013-03-04 12:10:00,77.18,77.2,77.15,77.17,52200.0,48.7427,48.7554,48.7238,48.7364,52200.0
2013-03-04 12:15:00,77.17,77.17,77.1,77.1,97700.0,48.7364,48.7364,48.6922,48.6922,97700.0
2013-03-04 12:20:00,77.1,77.1,77.04,77.04,175600.0,48.6922,48.6922,48.6543,48.6543,175600.0
2013-03-04 12:25:00,77.03,77.09,77.0,77.0,48200.0,48.648,48.6859,48.629,48.629,48200.0
2013-03-04 12:30:00,77.0,77.02,76.91,76.95,135700.0,48.629,48.6417,48.5722,48.5975,135700.0
2013-03-04 12:35:00,76.94,77.0,76.89,76.97,123300.0,48.5912,48.629,48.5596,48.6101,123300.0
2013-03-04 12:40:00,76.97,77.03,76.97,77.02,107100.0,48.6101,48.648,48.6101,48.6417,107100.0
2013-03-04 12:45:00,77.02,77.06,77.01,77.06,48800.0,48.6417,48.6669,48.6354,48.6669,48800.0
2013-03-04 12:50:00,77.04,77.08,77.03,77.05,146200.0,48.6543,48.6796,48.648,48.6606,146200.0
2013-03-04 12:55:00,77.06,77.07,77.02,77.05,73800.0,48.6669,48.6733,48.6417,48.6606,73800.0
2013-03-04 13:00:00,77.04,77.04,76.92,76.92,322400.0,48.6543,48.6543,48.5785,48.5785,322400.0
2013-03-04 13:05:00,76.93,76.94,76.85,76.9,114700.0,48.5848,48.5912,48.5343,48.5659,114700.0
2013-03-04 13:10:00,76.89,76.97,76.86,76.97,37300.0,48.5596,48.6101,48.5406,48.6101,37300.0
2013-03-04 13:15:00,76.96,77.01,76.96,76.98,46100.0,48.6038,48.6354,48.6038,48.6164,46100.0
2013-03-04 13:20:00,76.99,77.14,76.99,77.11,126500.0,48.6227,48.7175,48.6227,48.6985,126500.0
2013-03-04 13:25:00,77.11,77.16,77.09,77.16,61300.0,48.6985,48.7301,48.6859,48.7301,61300.0
2013-03-04 13:30:00,77.16,77.17,77.07,77.12,70300.0,48.7301,48.7364,48.6733,48.7048,70300.0
2013-03-04 13:35:00,77.12,77.15,77.09,77.1,58300.0,48.7048,48.7238,48.6859,48.6922,58300.0
2013-03-04 13:40:00,77.1,77.17,77.1,77.11,155800.0,48.6922,48.7364,48.6922,48.6985,155800.0
2013-03-04 13:45:00,77.11,77.17,77.09,77.17,65400.0,48.6985,48.7364,48.6859,48.7364,65400.0
2013-03-04 13:50:00,77.17,77.24,77.17,77.21,67600.0,48.7364,48.7806,48.7364,48.7617,67600.0
2013-03-04 13:55:00,77.2,77.27,77.16,77.25,161600.0,48.7554,48.7996,48.7301,48.7869,161600.0
2013-03-04 14:00:00,77.25,77.28,77.22,77.24,57800.0,48.7869,48.8059,48.768,48.7806,57800.0
2013-03-04 14:05:00,77.24,77.29,77.23,77.29,90600.0,48.7806,48.8122,48.7743,48.8122,90600.0
2013-03-04 14:10:00,77.29,77.29,77.19,77.24,73200.0,48.8122,48.8122,48.749,48.7806,73200.0
2013-03-04 14:15:00,77.25,77.3,77.21,77.28,53700.0,48.7869,48.8185,48.7617,48.8059,53700.0
2013-03-04 14:20:00,77.28,77.31,77.26,77.27,49500.0,48.8059,48.8248,48.7932,48.7996,49500.0
2013-03-04 14:25:00,77.26,77.53,77.26,77.51,278200.0,48.7932,48.9638,48.7932,48.9511,278200.0
2013-03-04 14:30:00,77.51,77.51,77.45,77.48,101100.0,48.9511,48.9511,48.9132,48.9322,101100.0
2013-03-04 14:35:00,77.48,77.56,77.48,77.56,45900.0,48.9322,48.9827,48.9322,48.9827,45900.0
2013-03-04 14:40:00,77.55,77.58,77.5,77.56,58000.0,48.9764,48.9953,48.9448,48.9827,58000.0
2013-03-04 14:45:00,77.55,77.58,77.49,77.51,62900.0,48.9764,48.9953,48.9385,48.9511,62900.0
2013-03-04 14:50:00,77.52,77.58,77.51,77.55,201500.0,48.9575,48.9953,48.9511,48.9764,201500.0
2013-03-04 14:55:00,77.55,77.61,77.54,77.56,62800.0,48.9764,49.0143,48.9701,48.9827,62800.0
2013-03-04 15:00:00,77.56,77.59,77.51,77.54,69400.0,48.9827,49.0017,48.9511,48.9701,69400.0
2013-03-04 15:05:00,77.54,77.59,77.51,77.51,384900.0,48.9701,49.0017,48.9511,48.9511,384900.0
2013-03-04 15:10:00,77.5,77.52,77.45,77.45,47600.0,48.9448,48.9575,48.9132,48.9132,47600.0
2013-03-04 15:15:00,77.45,77.48,77.42,77.43,67700.0,48.9132,48.9322,48.8943,48.9006,67700.0
2013-03-04 15:20:00,77.43,77.48,77.41,77.47,112600.0,48.9006,48.9322,48.888,48.9259,112600.0
2013-03-04 15:25:00,77.47,77.54,77.45,77.48,108700.0,48.9259,48.9701,48.9132,48.9322,108700.0
2013-03-04 15:30:00,77.48,77.54,77.44,77.54,58400.0,48.9322,48.9701,48.9069,48.9701,58400.0
2013-03-04 15:35:00,77.54,77.54,77.47,77.51,89200.0,48.9701,48.9701,48.9259,48.9511,89200.0
2013-03-04 15:40:00,77.51,77.54,77.48,77.54,100600.0,48.9511,48.9701,48.9322,48.9701,100600.0
2013-03-04 15:45:00,77.54,77.59,77.52,77.58,222100.0,48.9701,49.0017,48.9575,48.9953,222100.0
2013-03-04 15:50:00,77.58,77.6,77.54,77.54,210300.0,48.9953,49.008,48.9701,48.9701,210300.0
2013-03-04 15:55:00,77.54,77.61,77.51,77.59,290800.0,48.9701,49.0143,48.9511,49.0017,290800.0
2013-03-05 09:30:00,78.12,78.26,78.08,78.16,379500.0,49.3364,49.4248,49.3111,49.3616,379500.0
2013-03-05 09:35:00,78.17,78.19,77.99,77.99,393000.0,49.368,49.3806,49.2543,49.2543,393000.0
2013-03-05 09:40:00,78.0,78.02,77.85,77.91,283400.0,49.2606,49.2732,49.1659,49.2038,283400.0
2013-03-05 09:45:00,77.9,77.99,77.81,77.95,279900.0,49.1974,49.2543,49.1406,49.229,279900.0
2013-03-05 09:50:00,77.94,78.06,77.93,78.06,200000.0,49.2227,49.2985,49.2164,49.2985,200000.0
2013-03-05 09:55:00,78.07,78.13,77.93,78.05,170400.0,49.3048,49.3427,49.2164,49.2922,170400.0
2013-03-05 10:00:00,78.08,78.19,78.0,78.03,334000.0,49.3111,49.3806,49.2606,49.2795,334000.0
2013-03-05 10:05:00,78.04,78.04,77.96,78.0,169400.0,49.2859,49.2859,49.2353,49.2606,169400.0
2013-03-05 10:10:00,77.99,78.1,77.96,78.09,234300.0,49.2543,49.3237,49.2353,49.3174,234300.0
2013-03-05 10:15:00,78.1,78.14,78.04,78.11,236000.0,49.3237,49.349,49.2859,49.3301,236000.0
2013-03-05 10:20:00,78.1,78.23,78.08,78.19,247700.0,49.3237,49.4058,49.3111,49.3806,247700.0
2013-03-05 10:25:00,78.18,78.26,78.17,78.25,144500.0,49.3743,49.4248,49.368,49.4185,144500.0
2013-03-05 10:30:00,78.25,78.26,78.16,78.17,125300.0,49.4185,49.4248,49.3616,49.368,125300.0
2013-03-05 10:35:00,78.17,78.22,78.16,78.17,55400.0,49.368,49.3995,49.3616,49.368,55400.0
2013-03-05 10:40:00,78.17,78.24,78.16,78.23,139500.0,49.368,49.4122,49.3616,49.4058,139500.0
2013-03-05 10:45:00,78.24,78.26,78.2,78.23,163700.0,49.4122,49.4248,49.3869,49.4058,163700.0
2013-03-05 10:50:00,78.22,78.22,78.14,78.19,96300.0,49.3995,49.3995,49.349,49.3806,96300.0
2013-03-05 10:55:00,78.21,78.26,78.2,78.21,80500.0,49.3932,49.4248,49.3869,49.3932,80500.0
2013-03-05 11:00:00,78.21,78.21,78.13,78.15,56400.0,49.3932,49.3932,49.3427,49.3553,56400.0
2013-03-05 11:05:00,78.15,78.27,78.13,78.27,91000.0,49.3553,49.4311,49.3427,49.4311,91000.0
2013-03-05 11:10:00,78.27,78.37,78.27,78.32,166700.0,49.4311,49.4943,49.4311,49.4627,166700.0
2013-03-05 11:15:00,78.33,78.38,78.26,78.36,79300.0,49.469,49.5006,49.4248,49.4879,79300.0
2013-03-05 11:20:00,78.36,78.36,78.25,78.27,92900.0,49.4879,49.4879,49.4185,49.4311,92900.0
2013-03-05 11:25:00,78.27,78.29,78.21,78.21,83800.0,49.4311,49.4437,49.3932,49.3932,83800.0
2013-03-05 11:30:00,78.21,78.25,78.19,78.19,54700.0,49.3932,49.4185,49.3806,49.3806,54700.0
2013-03-05 11:35:00,78.18,78.18,78.0,78.0,110100.0,49.3743,49.3743,49.2606,49.2606,110100.0
2013-03-05 11:40:00,78.0,78.11,78.0,78.08,57100.0,49.2606,49.3301,49.2606,49.3111,57100.0
2013-03-05 11:45:00,78.07,78.16,78.06,78.16,55400.0,49.3048,49.3616,49.2985,49.3616,55400.0
2013-03-05 11:50:00,78.16,78.21,78.16,78.2,26300.0,49.3616,49.3932,49.3616,49.3869,26300.0
2013-03-05 11:55:00,78.21,78.23,78.19,78.2,62700.0,49.3932,49.4058,49.3806,49.3869,62700.0
2013-03-05 12:00:00,78.21,78.24,78.19,78.21,46500.0,49.3932,49.4122,49.3806,49.3932,46500.0
2013-03-05 12:05:00,78.21,78.27,78.21,78.26,54800.0,49.3932,49.4311,49.3932,49.4248,54800.0
2013-03-05 12:10:00,78.25,78.27,78.18,78.19,58700.0,49.4185,49.4311,49.3743,49.3806,58700.0
2013-03-05 12:15:00,78.2,78.21,78.14,78.16,99600.0,49.3869,49.3932,49.349,49.3616,99600.0
2013-03-05 12:20:00,78.16,78.19,78.14,78.14,53700.0,49.3616,49.3806,49.349,49.349,53700.0
2013-03-05 12:25:00,78.15,78.18,78.12,78.12,53500.0,49.3553,49.3743,49.3364,49.3364,53500.0
2013-03-05 12:30:00,78.12,78.13,78.09,78.13,59900.0,49.3364,49.3427,49.3174,49.3427,59900.0
2013-03-05 12:35:00,78.13,78.21,78.13,78.19,53800.0,49.3427,49.3932,49.3427,49.3806,53800.0
2013-03-05 12:40:00,78.19,78.22,78.15,78.18,31200.0,49.3806,49.3995,49.3553,49.3743,31200.0
2013-03-05 12:45:00,78.18,78.29,78.18,78.26,58100.0,49.3743,49.4437,49.3743,49.4248,58100.0
2013-03-05 12:50:00,78.26,78.3,78.25,78.28,19500.0,49.4248,49.4501,49.4185,49.4374,19500.0
2013-03-05 12:55:00,78.29,78.3,78.26,78.29,28700.0,49.4437,49.4501,49.4248,49.4437,28700.0
2013-03-05 13:00:00,78.29,78.33,78.28,78.28,18900.0,49.4437,49.469,49.4374,49.4374,18900.0
2013-03-05 13:05:00,78.28,78.3,78.23,78.24,23700.0,49.4374,49.4501,49.4058,49.4122,23700.0
2013-03-05 13:10:00,78.24,78.33,78.24,78.33,24500.0,49.4122,49.469,49.4122,49.469,24500.0
2013-03-05 13:15:00,78.32,78.39,78.29,78.36,51100.0,49.4627,49.5069,49.4437,49.4879,51100.0
2013-03-05 13:20:00,78.37,78.42,78.33,78.33,96100.0,49.4943,49.5258,49.469,49.469,96100.0
2013-03-05 13:25:00,78.34,78.34,78.26,78.28,45700.0,49.4753,49.4753,49.4248,49.4374,45700.0
2013-03-05 13:30:00,78.29,78.42,78.27,78.41,123900.0,49.4437,49.5258,49.4311,49.5195,123900.0
2013-03-05 13:35:00,78.41,78.42,78.32,78.37,130600.0,49.5195,49.5258,49.4627,49.4943,130600.0
2013-03-05 13:40:00,78.36,78.4,78.31,78.33,186400.0,49.4879,49.5132,49.4564,49.469,186400.0
2013-03-05 13:45:00,78.33,78.37,78.3,78.34,56700.0,49.469,49.4943,49.4501,49.4753,56700.0
2013-03-05 13:50:00,78.33,78.34,78.26,78.31,44400.0,49.469,49.4753,49.4248,49.4564,44400.0
2013-03-05 13:55:00,78.31,78.31,78.27,78.31,49100.0,49.4564,49.4564,49.4311,49.4564,49100.0
2013-03-05 14:00:00,78.3,78.37,78.3,78.31,49800.0,49.4501,49.4943,49.4501,49.4564,49800.0
2013-03-05 14:05:00,78.3,78.32,78.26,78.26,68700.0,49.4501,49.4627,49.4248,49.4248,68700.0
2013-03-05 14:10:00,78.26,78.28,78.23,78.28,116100.0,49.4248,49.4374,49.4058,49.4374,116100.0
2013-03-05 14:15:00,78.28,78.33,78.27,78.33,44200.0,49.4374,49.469,49.4311,49.469,44200.0
2013-03-05 14:20:00,78.33,78.34,78.27,78.28,23100.0,49.469,49.4753,49.4311,49.4374,23100.0
2013-03-05 14:25:00,78.28,78.28,78.17,78.19,63700.0,49.4374,49.4374,49.368,49.3806,63700.0
2013-03-05 14:30:00,78.18,78.2,78.16,78.19,34200.0,49.3743,49.3869,49.3616,49.3806,34200.0
2013-03-05 14:35:00,78.2,78.27,78.2,78.25,27200.0,49.3869,49.4311,49.3869,49.4185,27200.0
2013-03-05 14:40:00,78.24,78.26,78.21,78.25,37200.0,49.4122,49.4248,49.3932,49.4185,37200.0
2013-03-05 14:45:00,78.26,78.29,78.23,78.23,46500.0,49.4248,49.4437,49.4058,49.4058,46500.0
2013-03-05 14:50:00,78.23,78.24,78.2,78.2,53700.0,49.4058,49.4122,49.3869,49.3869,53700.0
2013-03-05 14:55:00,78.21,78.24,78.18,78.21,43300.0,49.3932,49.4122,49.3743,49.3932,43300.0
2013-03-05 15:00:00,78.2,78.27,78.15,78.22,69100.0,49.3869,49.4311,49.3553,49.3995,69100.0
2013-03-05 15:05:00,78.22,78.26,78.15,78.25,77300.0,49.3995,49.4248,49.3553,49.4185,77300.0
2013-03-05 15:10:00,78.25,78.27,78.2,78.27,48500.0,49.4185,49.4311,49.3869,49.4311,48500.0
2013-03-05 15:15:00,78.26,78.27,78.21,78.23,40700.0,49.4248,49.4311,49.3932,49.4058,40700.0
2013-03-05 15:20:00,78.22,78.23,78.12,78.16,123800.0,49.3995,49.4058,49.3364,49.3616,123800.0
2013-03-05 15:25:00,78.15,78.18,78.12,78.16,71600.0,49.3553,49.3743,49.3364,49.3616,71600.0
2013-03-05 15:30:00,78.17,78.25,78.14,78.17,82900.0,49.368,49.4185,49.349,49.368,82900.0
2013-03-05 15:35:00,78.17,78.23,78.16,78.21,113000.0,49.368,49.4058,49.3616,49.3932,113000.0
2013-03-05 15:40:00,78.21,78.3,78.21,78.28,128300.0,49.3932,49.4501,49.3932,49.4374,128300.0
2013-03-05 15:45:00,78.28,78.28,78.12,78.13,266000.0,49.4374,49.4374,49.3364,49.3427,266000.0
2013-03-05 15:50:00,78.12,78.15,78.06,78.08,298900.0,49.3364,49.3553,49.2985,49.3111,298900.0
2013-03-05 15:55:00,78.08,78.18,78.06,78.17,353500.0,49.3111,49.3743,49.2985,49.368,353500.0
2013-03-06 09:30:00,78.43,78.6,78.35,78.35,220400.0,49.5322,49.6395,49.4816,49.4816,220400.0
2013-03-06 09:35:00,78.35,78.43,78.24,78.27,450800.0,49.4816,49.5322,49.4122,49.4311,450800.0
2013-03-06 09:40:00,78.28,78.31,78.19,78.28,217600.0,49.4374,49.4564,49.3806,49.4374,217600.0
2013-03-06 09:45:00,78.28,78.4,78.2,78.38,379600.0,49.4374,49.5132,49.3869,49.5006,379600.0
2013-03-06 09:50:00,78.38,78.5,78.35,78.44,174200.0,49.5006,49.5764,49.4816,49.5385,174200.0
2013-03-06 09:55:00,78.42,78.55,78.37,78.43,168600.0,49.5258,49.6079,49.4943,49.5322,168600.0
2013-03-06 10:00:00,78.44,78.44,78.36,78.39,177800.0,49.5385,49.5385,49.4879,49.5069,177800.0
2013-03-06 10:05:00,78.4,78.45,78.29,78.29,220900.0,49.5132,49.5448,49.4437,49.4437,220900.0
2013-03-06 10:10:00,78.3,78.46,78.29,78.39,209900.0,49.4501,49.5511,49.4437,49.5069,209900.0
2013-03-06 10:15:00,78.38,78.45,78.33,78.34,166300.0,49.5006,49.5448,49.469,49.4753,166300.0
2013-03-06 10:20:00,78.33,78.45,78.32,78.45,62300.0,49.469,49.5448,49.4627,49.5448,62300.0
2013-03-06 10:25:00,78.46,78.52,78.34,78.39,100100.0,49.5511,49.589,49.4753,49.5069,100100.0
2013-03-06 10:30:00,78.38,78.39,78.18,78.27,349500.0,49.5006,49.5069,49.3743,49.4311,349500.0
2013-03-06 10:35:00,78.27,78.28,78.2,78.23,173700.0,49.4311,49.4374,49.3869,49.4058,173700.0
2013-03-06 10:40:00,78.24,78.32,78.2,78.29,105700.0,49.4122,49.4627,49.3869,49.4437,105700.0
2013-03-06 10:45:00,78.29,78.39,78.29,78.32,144300.0,49.4437,49.5069,49.4437,49.4627,144300.0
2013-03-06 10:50:00,78.33,78.42,78.32,78.33,68300.0,49.469,49.5258,49.4627,49.469,68300.0
2013-03-06 10:55:00,78.32,78.33,78.11,78.12,142800.0,49.4627,49.469,49.3301,49.3364,142800.0
2013-03-06 11:00:00,78.11,78.22,78.08,78.08,138500.0,49.3301,49.3995,49.3111,49.3111,138500.0
2013-03-06 11:05:00,78.07,78.13,78.05,78.07,95400.0,49.3048,49.3427,49.2922,49.3048,95400.0
2013-03-06 11:10:00,78.07,78.21,78.06,78.21,63200.0,49.3048,49.3932,49.2985,49.3932,63200.0
2013-03-06 11:15:00,78.22,78.23,78.16,78.22,45600.0,49.3995,49.4058,49.3616,49.3995,45600.0
2013-03-06 11:20:00,78.21,78.23,78.14,78.15,18000.0,49.3932,49.4058,49.349,49.3553,18000.0
2013-03-06 11:25:00,78.15,78.16,78.04,78.05,44600.0,49.3553,49.3616,49.2859,49.2922,44600.0
2013-03-06 11:30:00,78.05,78.14,78.05,78.11,135300.0,49.2922,49.349,49.2922,49.3301,135300.0
2013-03-06 11:35:00,78.1,78.17,78.09,78.11,57100.0,49.3237,49.368,49.3174,49.3301,57100.0
2013-03-06 11:40:00,78.09,78.14,78.04,78.08,83400.0,49.3174,49.349,49.2859,49.3111,83400.0
2013-03-06 11:45:00,78.05,78.14,78.04,78.12,97200.0,49.2922,49.349,49.2859,49.3364,97200.0
2013-03-06 11:50:00,78.12,78.17,78.07,78.09,257000.0,49.3364,49.368,49.3048,49.3174,257000.0
2013-03-06 11:55:00,78.09,78.13,78.08,78.08,70000.0,49.3174,49.3427,49.3111,49.3111,70000.0
2013-03-06 12:00:00,78.09,78.09,77.98,78.01,99700.0,49.3174,49.3174,49.248,49.2669,99700.0
2013-03-06 12:05:00,77.99,78.0,77.94,77.94,78600.0,49.2543,49.2606,49.2227,49.2227,78600.0
2013-03-06 12:10:00,77.95,78.01,77.94,77.96,65100.0,49.229,49.2669,49.2227,49.2353,65100.0
2013-03-06 12:15:00,77.97,78.03,77.97,78.02,30400.0,49.2416,49.2795,49.2416,49.2732,30400.0
2013-03-06 12:20:00,78.02,78.03,77.98,78.0,18900.0,49.2732,49.2795,49.248,49.2606,18900.0
2013-03-06 12:25:00,77.99,78.02,77.93,77.94,34300.0,49.2543,49.2732,49.2164,49.2227,34300.0
2013-03-06 12:30:00,77.94,77.96,77.92,77.95,25900.0,49.2227,49.2353,49.2101,49.229,25900.0
2013-03-06 12:35:00,77.97,78.05,77.97,78.04,35300.0,49.2416,49.2922,49.2416,49.2859,35300.0
2013-03-06 12:40:00,78.04,78.09,78.01,78.08,44100.0,49.2859,49.3174,49.2669,49.3111,44100.0
2013-03-06 12:45:00,78.08,78.09,78.01,78.05,26300.0,49.3111,49.3174,49.2669,49.2922,26300.0
2013-03-06 12:50:00,78.05,78.05,77.98,78.0,9700.0,49.2922,49.2922,49.248,49.2606,9700.0
2013-03-06 12:55:00,77.99,78.03,77.96,77.98,36000.0,49.2543,49.2795,49.2353,49.248,36000.0
2013-03-06 13:00:00,78.0,78.01,77.95,78.0,13400.0,49.2606,49.2669,49.229,49.2606,13400.0
2013-03-06 13:05:00,77.99,78.02,77.99,78.01,12300.0,49.2543,49.2732,49.2543,49.2669,12300.0
2013-03-06 13:10:00,78.01,78.03,77.98,78.03,16900.0,49.2669,49.2795,49.248,49.2795,16900.0
2013-03-06 13:15:00,78.02,78.06,78.02,78.06,15300.0,49.2732,49.2985,49.2732,49.2985,15300.0
2013-03-06 13:20:00,78.06,78.09,78.03,78.03,29600.0,49.2985,49.3174,49.2795,49.2795,29600.0
2013-03-06 13:25:00,78.03,78.05,78.01,78.05,40000.0,49.2795,49.2922,49.2669,49.2922,40000.0
2013-03-06 13:30:00,78.06,78.06,78.01,78.02,27200.0,49.2985,49.2985,49.2669,49.2732,27200.0
2013-03-06 13:35:00,78.01,78.03,78.0,78.02,33300.0,49.2669,49.2795,49.2606,49.2732,33300.0
2013-03-06 13:40:00,78.02,78.1,78.02,78.09,51200.0,49.2732,49.3237,49.2732,49.3174,51200.0
2013-03-06 13:45:00,78.09,78.09,78.04,78.05,12100.0,49.3174,49.3174,49.2859,49.2922,12100.0
2013-03-06 13:50:00,78.04,78.07,78.01,78.07,79700.0,49.2859,49.3048,49.2669,49.3048,79700.0
2013-03-06 13:55:00,78.08,78.15,78.08,78.11,60900.0,49.3111,49.3553,49.3111,49.3301,60900.0
2013-03-06 14:00:00,78.11,78.16,78.11,78.14,55100.0,49.3301,49.3616,49.3301,49.349,55100.0
2013-03-06 14:05:00,78.13,78.15,78.11,78.13,19900.0,49.3427,49.3553,49.3301,49.3427,19900.0
2013-03-06 14:10:00,78.12,78.12,78.05,78.07,85400.0,49.3364,49.3364,49.2922,49.3048,85400.0
2013-03-06 14:15:00,78.07,78.09,78.02,78.03,79900.0,49.3048,49.3174,49.2732,49.2795,79900.0
2013-03-06 14:20:00,78.03,78.1,78.03,78.09,29100.0,49.2795,49.3237,49.2795,49.3174,29100.0
2013-03-06 14:25:00,78.08,78.13,78.06,78.11,44000.0,49.3111,49.3427,49.2985,49.3301,44000.0
2013-03-06 14:30:00,78.12,78.2,78.12,78.17,57900.0,49.3364,49.3869,49.3364,49.368,57900.0
2013-03-06 14:35:00,78.17,78.24,78.17,78.21,144200.0,49.368,49.4122,49.368,49.3932,144200.0
2013-03-06 14:40:00,78.21,78.22,78.16,78.18,19800.0,49.3932,49.3995,49.3616,49.3743,19800.0
2013-03-06 14:45:00,78.19,78.36,78.19,78.36,161800.0,49.3806,49.4879,49.3806,49.4879,161800.0
2013-03-06 14:50:00,78.36,78.38,78.3,78.34,175800.0,49.4879,49.5006,49.4501,49.4753,175800.0
2013-03-06 14:55:00,78.34,78.41,78.34,78.37,41700.0,49.4753,49.5195,49.4753,49.4943,41700.0
2013-03-06 15:00:00,78.37,78.4,78.33,78.33,83300.0,49.4943,49.5132,49.469,49.469,83300.0
2013-03-06 15:05:00,78.33,78.4,78.33,78.35,48000.0,49.469,49.5132,49.469,49.4816,48000.0
2013-03-06 15:10:00,78.36,78.37,78.29,78.29,65800.0,49.4879,49.4943,49.4437,49.4437,65800.0
2013-03-06 15:15:00,78.3,78.33,78.23,78.24,100800.0,49.4501,49.469,49.4058,49.4122,100800.0
2013-03-06 15:20:00,78.23,78.27,78.2,78.27,85000.0,49.4058,49.4311,49.3869,49.4311,85000.0
2013-03-06 15:25:00,78.28,78.28,78.19,78.22,89400.0,49.4374,49.4374,49.3806,49.3995,89400.0
2013-03-06 15:30:00,78.23,78.25,78.15,78.2,115800.0,49.4058,49.4185,49.3553,49.3869,115800.0
2013-03-06 15:35:00,78.2,78.23,78.15,78.15,131500.0,49.3869,49.4058,49.3553,49.3553,131500.0
2013-03-06 15:40:00,78.15,78.19,78.09,78.12,284500.0,49.3553,49.3806,49.3174,49.3364,284500.0
2013-03-06 15:45:00,78.13,78.16,78.1,78.11,126200.0,49.3427,49.3616,49.3237,49.3301,126200.0
2013-03-06 15:50:00,78.11,78.15,78.11,78.14,105900.0,49.3301,49.3553,49.3301,49.349,105900.0
2013-03-06 15:55:00,78.14,78.24,78.14,78.23,356800.0,49.349,49.4122,49.349,49.4058,356800.0
2013-03-07 09:30:00,78.39,78.41,78.18,78.38,84000.0,49.5069,49.5195,49.3743,49.5006,84000.0
2013-03-07 09:35:00,78.38,78.42,78.27,78.29,94200.0,49.5006,49.5258,49.4311,49.4437,94200.0
2013-03-07 09:40:00,78.29,78.31,78.12,78.22,94300.0,49.4437,49.4564,49.3364,49.3995,94300.0
2013-03-07 09:45:00,78.22,78.23,78.11,78.11,80600.0,49.3995,49.4058,49.3301,49.3301,80600.0
2013-03-07 09:50:00,78.11,78.26,78.04,78.19,105600.0,49.3301,49.4248,49.2859,49.3806,105600.0
2013-03-07 09:55:00,78.2,78.23,78.17,78.22,81100.0,49.3869,49.4058,49.368,49.3995,81100.0
2013-03-07 10:00:00,78.22,78.29,78.12,78.2,144500.0,49.3995,49.4437,49.3364,49.3869,144500.0
2013-03-07 10:05:00,78.2,78.27,78.18,78.27,123800.0,49.3869,49.4311,49.3743,49.4311,123800.0
2013-03-07 10:10:00,78.26,78.28,78.23,78.26,73300.0,49.4248,49.4374,49.4058,49.4248,73300.0
2013-03-07 10:15:00,78.27,78.31,78.24,78.31,126000.0,49.4311,49.4564,49.4122,49.4564,126000.0
2013-03-07 10:20:00,78.31,78.33,78.26,78.28,47000.0,49.4564,49.469,49.4248,49.4374,47000.0
2013-03-07 10:25:00,78.28,78.33,78.27,78.33,47200.0,49.4374,49.469,49.4311,49.469,47200.0
2013-03-07 10:30:00,78.33,78.56,78.33,78.56,135000.0,49.469,49.6143,49.469,49.6143,135000.0
2013-03-07 10:35:00,78.56,78.56,78.43,78.44,76100.0,49.6143,49.6143,49.5322,49.5385,76100.0
2013-03-07 10:40:00,78.45,78.55,78.42,78.53,126200.0,49.5448,49.6079,49.5258,49.5953,126200.0
2013-03-07 10:45:00,78.53,78.57,78.48,78.55,44800.0,49.5953,49.6206,49.5637,49.6079,44800.0
2013-03-07 10:50:00,78.55,78.55,78.48,78.49,91500.0,49.6079,49.6079,49.5637,49.5701,91500.0
2013-03-07 10:55:00,78.49,78.52,78.47,78.48,52600.0,49.5701,49.589,49.5574,49.5637,52600.0
2013-03-07 11:00:00,78.48,78.52,78.46,78.51,94300.0,49.5637,49.589,49.5511,49.5827,94300.0
2013-03-07 11:05:00,78.51,78.56,78.5,78.56,52600.0,49.5827,49.6143,49.5764,49.6143,52600.0
2013-03-07 11:10:00,78.56,78.59,78.54,78.55,61800.0,49.6143,49.6332,49.6016,49.6079,61800.0
2013-03-07 11:15:00,78.55,78.62,78.55,78.59,39700.0,49.6079,49.6522,49.6079,49.6332,39700.0
2013-03-07 11:20:00,78.59,78.62,78.57,78.61,31800.0,49.6332,49.6522,49.6206,49.6458,31800.0
2013-03-07 11:25:00,78.6,78.61,78.53,78.54,43400.0,49.6395,49.6458,49.5953,49.6016,43400.0
2013-03-07 11:30:00,78.55,78.57,78.52,78.52,126600.0,49.6079,49.6206,49.589,49.589,126600.0
2013-03-07 11:35:00,78.51,78.56,78.49,78.53,66700.0,49.5827,49.6143,49.5701,49.5953,66700.0
2013-03-07 11:40:00,78.53,78.54,78.48,78.48,201700.0,49.5953,49.6016,49.5637,49.5637,201700.0
2013-03-07 11:45:00,78.49,78.52,78.41,78.41,228300.0,49.5701,49.589,49.5195,49.5195,228300.0
2013-03-07 11:50:00,78.44,78.52,78.43,78.51,110300.0,49.5385,49.589,49.5322,49.5827,110300.0
2013-03-07 11:55:00,78.52,78.55,78.48,78.51,160900.0,49.589,49.6079,49.5637,49.5827,160900.0
2013-03-07 12:00:00,78.52,78.59,78.51,78.56,48000.0,49.589,49.6332,49.5827,49.6143,48000.0
2013-03-07 12:05:00,78.57,78.62,78.55,78.6,76200.0,49.6206,49.6522,49.6079,49.6395,76200.0
2013-03-07 12:10:00,78.61,78.61,78.54,78.58,43500.0,49.6458,49.6458,49.6016,49.6269,43500.0
2013-03-07 12:15:00,78.58,78.59,78.53,78.57,17700.0,49.6269,49.6332,49.5953,49.6206,17700.0
2013-03-07 12:20:00,78.57,78.58,78.52,78.53,19200.0,49.6206,49.6269,49.589,49.5953,19200.0
2013-03-07 12:25:00,78.53,78.57,78.52,78.55,13600.0,49.5953,49.6206,49.589,49.6079,13600.0
2013-03-07 12:30:00,78.55,78.58,78.54,78.54,21500.0,49.6079,49.6269,49.6016,49.6016,21500.0
2013-03-07 12:35:00,78.54,78.56,78.52,78.52,12300.0,49.6016,49.6143,49.589,49.589,12300.0
2013-03-07 12:40:00,78.51,78.54,78.49,78.52,18300.0,49.5827,49.6016,49.5701,49.589,18300.0
2013-03-07 12:45:00,78.52,78.56,78.51,78.54,26600.0,49.589,49.6143,49.5827,49.6016,26600.0
2013-03-07 12:50:00,78.55,78.59,78.54,78.56,19600.0,49.6079,49.6332,49.6016,49.6143,19600.0
2013-03-07 12:55:00,78.56,78.63,78.55,78.61,36600.0,49.6143,49.6585,49.6079,49.6458,36600.0
2013-03-07 13:00:00,78.61,78.63,78.5,78.59,61600.0,49.6458,49.6585,49.5764,49.6332,61600.0
2013-03-07 13:05:00,78.59,78.6,78.55,78.56,49700.0,49.6332,49.6395,49.6079,49.6143,49700.0
2013-03-07 13:10:00,78.55,78.59,78.54,78.57,24700.0,49.6079,49.6332,49.6016,49.6206,24700.0
2013-03-07 13:15:00,78.57,78.6,78.55,78.57,20200.0,49.6206,49.6395,49.6079,49.6206,20200.0
2013-03-07 13:20:00,78.56,78.59,78.56,78.57,20300.0,49.6143,49.6332,49.6143,49.6206,20300.0
2013-03-07 13:25:00,78.57,78.59,78.56,78.56,56500.0,49.6206,49.6332,49.6143,49.6143,56500.0
2013-03-07 13:30:00,78.56,78.61,78.55,78.58,104000.0,49.6143,49.6458,49.6079,49.6269,104000.0
2013-03-07 13:35:00,78.58,78.6,78.56,78.56,41600.0,49.6269,49.6395,49.6143,49.6143,41600.0
2013-03-07 13:40:00,78.56,78.59,78.53,78.54,42100.0,49.6143,49.6332,49.5953,49.6016,42100.0
2013-03-07 13:45:00,78.54,78.59,78.53,78.57,40400.0,49.6016,49.6332,49.5953,49.6206,40400.0
2013-03-07 13:50:00,78.57,78.62,78.57,78.61,31800.0,49.6206,49.6522,49.6206,49.6458,31800.0
2013-03-07 13:55:00,78.61,78.67,78.6,78.66,18900.0,49.6458,49.6837,49.6395,49.6774,18900.0
2013-03-07 14:00:00,78.66,78.67,78.62,78.62,52200.0,49.6774,49.6837,49.6522,49.6522,52200.0
2013-03-07 14:05:00,78.63,78.63,78.55,78.55,44800.0,49.6585,49.6585,49.6079,49.6079,44800.0
2013-03-07 14:10:00,78.56,78.56,78.52,78.54,50100.0,49.6143,49.6143,49.589,49.6016,50100.0
2013-03-07 14:15:00,78.55,78.57,78.53,78.56,21400.0,49.6079,49.6206,49.5953,49.6143,21400.0
2013-03-07 14:20:00,78.56,78.59,78.56,78.56,33700.0,49.6143,49.6332,49.6143,49.6143,33700.0
2013-03-07 14:25:00,78.56,78.67,78.56,78.66,33600.0,49.6143,49.6837,49.6143,49.6774,33600.0
2013-03-07 14:30:00,78.65,78.69,78.65,78.65,96600.0,49.6711,49.6964,49.6711,49.6711,96600.0
2013-03-07 14:35:00,78.65,78.66,78.61,78.65,105800.0,49.6711,49.6774,49.6458,49.6711,105800.0
2013-03-07 14:40:00,78.65,78.65,78.56,78.56,32600.0,49.6711,49.6711,49.6143,49.6143,32600.0
2013-03-07 14:45:00,78.57,78.64,78.57,78.64,35400.0,49.6206,49.6648,49.6206,49.6648,35400.0
2013-03-07 14:50:00,78.63,78.64,78.56,78.57,159200.0,49.6585,49.6648,49.6143,49.6206,159200.0
2013-03-07 14:55:00,78.58,78.66,78.58,78.59,91200.0,49.6269,49.6774,49.6269,49.6332,91200.0
2013-03-07 15:00:00,78.6,78.63,78.59,78.63,58500.0,49.6395,49.6585,49.6332,49.6585,58500.0
2013-03-07 15:05:00,78.63,78.69,78.63,78.65,134500.0,49.6585,49.6964,49.6585,49.6711,134500.0
2013-03-07 15:10:00,78.64,78.7,78.59,78.7,303300.0,49.6648,49.7027,49.6332,49.7027,303300.0
2013-03-07 15:15:00,78.7,78.7,78.64,78.65,423900.0,49.7027,49.7027,49.6648,49.6711,423900.0
2013-03-07 15:20:00,78.64,78.64,78.59,78.62,79500.0,49.6648,49.6648,49.6332,49.6522,79500.0
2013-03-07 15:25:00,78.62,78.7,78.61,78.67,87900.0,49.6522,49.7027,49.6458,49.6837,87900.0
2013-03-07 15:30:00,78.66,78.72,78.66,78.69,174000.0,49.6774,49.7153,49.6774,49.6964,174000.0
2013-03-07 15:35:00,78.69,78.71,78.66,78.71,155600.0,49.6964,49.709,49.6774,49.709,155600.0
2013-03-07 15:40:00,78.7,78.74,78.68,78.69,241500.0,49.7027,49.7279,49.69,49.6964,241500.0
2013-03-07 15:45:00,78.69,78.69,78.64,78.69,232900.0,49.6964,49.6964,49.6648,49.6964,232900.0
2013-03-07 15:50:00,78.68,78.7,78.64,78.65,291500.0,49.69,49.7027,49.6648,49.6711,291500.0
2013-03-07 15:55:00,78.65,78.67,78.6,78.6,700000.0,49.6711,49.6837,49.6395,49.6395,700000.0
2013-03-08 09:30:00,78.93,79.04,78.81,78.95,192200.0,49.8479,49.9174,49.7721,49.8606,192200.0
2013-03-08 09:35:00,78.95,78.96,78.75,78.77,149000.0,49.8606,49.8669,49.7343,49.7469,149000.0
2013-03-08 09:40:00,78.77,78.77,78.61,78.64,147500.0,49.7469,49.7469,49.6458,49.6648,147500.0
2013-03-08 09:45:00,78.65,78.73,78.6,78.68,104900.0,49.6711,49.7216,49.6395,49.69,104900.0
2013-03-08 09:50:00,78.69,78.77,78.66,78.69,146300.0,49.6964,49.7469,49.6774,49.6964,146300.0
2013-03-08 09:55:00,78.68,78.79,78.64,78.78,106600.0,49.69,49.7595,49.6648,49.7532,106600.0
2013-03-08 10:00:00,78.78,78.78,78.62,78.78,182600.0,49.7532,49.7532,49.6522,49.7532,182600.0
2013-03-08 10:05:00,78.78,78.79,78.62,78.66,122600.0,49.7532,49.7595,49.6522,49.6774,122600.0
2013-03-08 10:10:00,78.65,78.65,78.49,78.54,244200.0,49.6711,49.6711,49.5701,49.6016,244200.0
2013-03-08 10:15:00,78.54,78.61,78.51,78.59,175400.0,49.6016,49.6458,49.5827,49.6332,175400.0
2013-03-08 10:20:00,78.6,78.68,78.58,78.65,215600.0,49.6395,49.69,49.6269,49.6711,215600.0
2013-03-08 10:25:00,78.65,78.71,78.61,78.68,65100.0,49.6711,49.709,49.6458,49.69,65100.0
2013-03-08 10:30:00,78.68,78.71,78.65,78.69,105000.0,49.69,49.709,49.6711,49.6964,105000.0
2013-03-08 10:35:00,78.7,78.74,78.69,78.73,49400.0,49.7027,49.7279,49.6964,49.7216,49400.0
2013-03-08 10:40:00,78.74,78.81,78.73,78.77,77400.0,49.7279,49.7721,49.7216,49.7469,77400.0
2013-03-08 10:45:00,78.77,78.81,78.76,78.8,40800.0,49.7469,49.7721,49.7406,49.7658,40800.0
2013-03-08 10:50:00,78.8,78.87,78.79,78.81,95500.0,49.7658,49.81,49.7595,49.7721,95500.0
2013-03-08 10:55:00,78.8,78.86,78.8,78.84,95900.0,49.7658,49.8037,49.7658,49.7911,95900.0
2013-03-08 11:00:00,78.84,78.84,78.75,78.8,114600.0,49.7911,49.7911,49.7343,49.7658,114600.0
2013-03-08 11:05:00,78.79,78.84,78.77,78.81,152000.0,49.7595,49.7911,49.7469,49.7721,152000.0
2013-03-08 11:10:00,78.81,78.83,78.76,78.79,54400.0,49.7721,49.7848,49.7406,49.7595,54400.0
2013-03-08 11:15:00,78.78,78.81,78.66,78.73,35700.0,49.7532,49.7721,49.6774,49.7216,35700.0
2013-03-08 11:20:00,78.69,78.72,78.66,78.67,55200.0,49.6964,49.7153,49.6774,49.6837,55200.0
2013-03-08 11:25:00,78.67,78.77,78.67,78.74,27600.0,49.6837,49.7469,49.6837,49.7279,27600.0
2013-03-08 11:30:00,78.74,78.82,78.7,78.81,58500.0,49.7279,49.7785,49.7027,49.7721,58500.0
2013-03-08 11:35:00,78.81,78.83,78.76,78.79,129100.0,49.7721,49.7848,49.7406,49.7595,129100.0
2013-03-08 11:40:00,78.78,78.82,78.78,78.79,33100.0,49.7532,49.7785,49.7532,49.7595,33100.0
2013-03-08 11:45:00,78.79,78.84,78.78,78.83,46800.0,49.7595,49.7911,49.7532,49.7848,46800.0
2013-03-08 11:50:00,78.83,78.87,78.81,78.85,66300.0,49.7848,49.81,49.7721,49.7974,66300.0
2013-03-08 11:55:00,78.85,78.9,78.82,78.89,31600.0,49.7974,49.829,49.7785,49.8227,31600.0
2013-03-08 12:00:00,78.9,78.9,78.84,78.86,28000.0,49.829,49.829,49.7911,49.8037,28000.0
2013-03-08 12:05:00,78.86,78.95,78.84,78.93,39600.0,49.8037,49.8606,49.7911,49.8479,39600.0
2013-03-08 12:10:00,78.92,78.94,78.79,78.83,89800.0,49.8416,49.8542,49.7595,49.7848,89800.0
2013-03-08 12:15:00,78.82,78.86,78.75,78.79,35600.0,49.7785,49.8037,49.7343,49.7595,35600.0
2013-03-08 12:20:00,78.79,78.82,78.77,78.79,49700.0,49.7595,49.7785,49.7469,49.7595,49700.0
2013-03-08 12:25:00,78.78,78.78,78.72,78.73,32300.0,49.7532,49.7532,49.7153,49.7216,32300.0
2013-03-08 12:30:00,78.73,78.75,78.66,78.66,29900.0,49.7216,49.7343,49.6774,49.6774,29900.0
2013-03-08 12:35:00,78.65,78.68,78.61,78.63,68500.0,49.6711,49.69,49.6458,49.6585,68500.0
2013-03-08 12:40:00,78.64,78.7,78.64,78.7,49000.0,49.6648,49.7027,49.6648,49.7027,49000.0
2013-03-08 12:45:00,78.71,78.74,78.69,78.69,18100.0,49.709,49.7279,49.6964,49.6964,18100.0
2013-03-08 12:50:00,78.68,78.75,78.66,78.75,37200.0,49.69,49.7343,49.6774,49.7343,37200.0
2013-03-08 12:55:00,78.76,78.8,78.74,78.8,22700.0,49.7406,49.7658,49.7279,49.7658,22700.0
2013-03-08 13:00:00,78.8,78.8,78.72,78.72,18200.0,49.7658,49.7658,49.7153,49.7153,18200.0
2013-03-08 13:05:00,78.72,78.74,78.66,78.73,64700.0,49.7153,49.7279,49.6774,49.7216,64700.0
2013-03-08 13:10:00,78.73,78.74,78.71,78.73,26000.0,49.7216,49.7279,49.709,49.7216,26000.0
2013-03-08 13:15:00,78.73,78.78,78.72,78.73,16000.0,49.7216,49.7532,49.7153,49.7216,16000.0
2013-03-08 13:20:00,78.73,78.75,78.7,78.7,13200.0,49.7216,49.7343,49.7027,49.7027,13200.0
2013-03-08 13:25:00,78.71,78.76,78.71,78.72,41100.0,49.709,49.7406,49.709,49.7153,41100.0
2013-03-08 13:30:00,78.72,78.75,78.7,78.74,15300.0,49.7153,49.7343,49.7027,49.7279,15300.0
2013-03-08 13:35:00,78.75,78.85,78.74,78.84,28900.0,49.7343,49.7974,49.7279,49.7911,28900.0
2013-03-08 13:40:00,78.83,78.89,78.82,78.89,70400.0,49.7848,49.8227,49.7785,49.8227,70400.0
2013-03-08 13:45:00,78.88,78.96,78.88,78.95,40600.0,49.8164,49.8669,49.8164,49.8606,40600.0
2013-03-08 13:50:00,78.95,78.99,78.95,78.97,30700.0,49.8606,49.8858,49.8606,49.8732,30700.0
2013-03-08 13:55:00,78.97,78.98,78.94,78.96,35200.0,49.8732,49.8795,49.8542,49.8669,35200.0
2013-03-08 14:00:00,78.95,78.96,78.91,78.92,26400.0,49.8606,49.8669,49.8353,49.8416,26400.0
2013-03-08 14:05:00,78.92,78.92,78.87,78.89,14000.0,49.8416,49.8416,49.81,49.8227,14000.0
2013-03-08 14:10:00,78.89,78.92,78.87,78.87,20900.0,49.8227,49.8416,49.81,49.81,20900.0
2013-03-08 14:15:00,78.87,78.91,78.83,78.83,19900.0,49.81,49.8353,49.7848,49.7848,19900.0
2013-03-08 14:20:00,78.82,78.9,78.82,78.88,93000.0,49.7785,49.829,49.7785,49.8164,93000.0
2013-03-08 14:25:00,78.87,78.93,78.87,78.93,67400.0,49.81,49.8479,49.81,49.8479,67400.0
2013-03-08 14:30:00,78.93,78.98,78.92,78.96,26100.0,49.8479,49.8795,49.8416,49.8669,26100.0
2013-03-08 14:35:00,78.97,78.98,78.92,78.95,26500.0,49.8732,49.8795,49.8416,49.8606,26500.0
2013-03-08 14:40:00,78.96,78.97,78.89,78.9,68700.0,49.8669,49.8732,49.8227,49.829,68700.0
2013-03-08 14:45:00,78.91,78.95,78.86,78.87,92800.0,49.8353,49.8606,49.8037,49.81,92800.0
2013-03-08 14:50:00,78.87,78.92,78.87,78.9,35400.0,49.81,49.8416,49.81,49.829,35400.0
2013-03-08 14:55:00,78.9,78.94,78.87,78.92,40900.0,49.829,49.8542,49.81,49.8416,40900.0
2013-03-08 15:00:00,78.92,78.98,78.92,78.96,81900.0,49.8416,49.8795,49.8416,49.8669,81900.0
2013-03-08 15:05:00,78.96,78.97,78.92,78.96,59600.0,49.8669,49.8732,49.8416,49.8669,59600.0
2013-03-08 15:10:00,78.96,79.01,78.96,79.0,103100.0,49.8669,49.8985,49.8669,49.8921,103100.0
2013-03-08 15:15:00,79.0,79.08,79.0,79.06,206400.0,49.8921,49.9427,49.8921,49.93,206400.0
2013-03-08 15:20:00,79.06,79.07,79.0,79.01,122300.0,49.93,49.9363,49.8921,49.8985,122300.0
2013-03-08 15:25:00,79.02,79.05,79.0,79.01,58500.0,49.9048,49.9237,49.8921,49.8985,58500.0
2013-03-08 15:30:00,79.01,79.06,78.99,79.05,78100.0,49.8985,49.93,49.8858,49.9237,78100.0
2013-03-08 15:35:00,79.05,79.07,79.0,79.03,218800.0,49.9237,49.9363,49.8921,49.9111,218800.0
2013-03-08 15:40:00,79.02,79.09,79.01,79.08,224500.0,49.9048,49.949,49.8985,49.9427,224500.0
2013-03-08 15:45:00,79.08,79.12,79.06,79.11,298300.0,49.9427,49.9679,49.93,49.9616,298300.0
2013-03-08 15:50:00,79.11,79.12,79.03,79.03,257300.0,49.9616,49.9679,49.9111,49.9111,257300.0
2013-03-08 15:55:00,79.03,79.05,78.94,78.98,481500.0,49.9111,49.9237,49.8542,49.8795,481500.0
2013-03-11 09:30:00,78.73,78.85,78.68,78.74,279400.0,49.7216,49.7974,49.69,49.7279,279400.0
2013-03-11 09:35:00,78.72,78.72,78.57,78.64,86100.0,49.7153,49.7153,49.6206,49.6648,86100.0
2013-03-11 09:40:00,78.63,78.63,78.39,78.45,160700.0,49.6585,49.6585,49.5069,49.5448,160700.0
2013-03-11 09:45:00,78.45,78.48,78.4,78.46,102500.0,49.5448,49.5637,49.5132,49.5511,102500.0
2013-03-11 09:50:00,78.46,78.73,78.44,78.7,371600.0,49.5511,49.7216,49.5385,49.7027,371600.0
2013-03-11 09:55:00,78.7,78.74,78.67,78.67,201900.0,49.7027,49.7279,49.6837,49.6837,201900.0
2013-03-11 10:00:00,78.69,78.75,78.54,78.58,445000.0,49.6964,49.7343,49.6016,49.6269,445000.0
2013-03-11 10:05:00,78.58,78.58,78.46,78.52,253200.0,49.6269,49.6269,49.5511,49.589,253200.0
2013-03-11 10:10:00,78.52,78.58,78.5,78.52,345900.0,49.589,49.6269,49.5764,49.589,345900.0
2013-03-11 10:15:00,78.52,78.56,78.48,78.55,85500.0,49.589,49.6143,49.5637,49.6079,85500.0
2013-03-11 10:20:00,78.55,78.56,78.51,78.54,97000.0,49.6079,49.6143,49.5827,49.6016,97000.0
2013-03-11 10:25:00,78.54,78.55,78.46,78.47,254500.0,49.6016,49.6079,49.5511,49.5574,254500.0
2013-03-11 10:30:00,78.47,78.64,78.46,78.64,193900.0,49.5574,49.6648,49.5511,49.6648,193900.0
2013-03-11 10:35:00,78.63,78.7,78.63,78.68,67700.0,49.6585,49.7027,49.6585,49.69,67700.0
2013-03-11 10:40:00,78.68,78.71,78.66,78.7,35300.0,49.69,49.709,49.6774,49.7027,35300.0
2013-03-11 10:45:00,78.7,78.78,78.66,78.76,61900.0,49.7027,49.7532,49.6774,49.7406,61900.0
2013-03-11 10:50:00,78.77,78.85,78.71,78.73,113700.0,49.7469,49.7974,49.709,49.7216,113700.0
2013-03-11 10:55:00,78.73,78.73,78.66,78.7,68900.0,49.7216,49.7216,49.6774,49.7027,68900.0
2013-03-11 11:00:00,78.7,78.73,78.66,78.69,45800.0,49.7027,49.7216,49.6774,49.6964,45800.0
2013-03-11 11:05:00,78.7,78.77,78.69,78.73,97700.0,49.7027,49.7469,49.6964,49.7216,97700.0
2013-03-11 11:10:00,78.74,78.82,78.74,78.79,81700.0,49.7279,49.7785,49.7279,49.7595,81700.0
2013-03-11 11:15:00,78.8,78.85,78.79,78.84,46600.0,49.7658,49.7974,49.7595,49.7911,46600.0
2013-03-11 11:20:00,78.83,78.83,78.74,78.79,44300.0,49.7848,49.7848,49.7279,49.7595,44300.0
2013-03-11 11:25:00,78.8,78.83,78.77,78.77,113900.0,49.7658,49.7848,49.7469,49.7469,113900.0
2013-03-11 11:30:00,78.78,78.81,78.75,78.75,80700.0,49.7532,49.7721,49.7343,49.7343,80700.0
2013-03-11 11:35:00,78.75,78.78,78.71,78.75,41000.0,49.7343,49.7532,49.709,49.7343,41000.0
2013-03-11 11:40:00,78.74,78.77,78.71,78.73,41500.0,49.7279,49.7469,49.709,49.7216,41500.0
2013-03-11 11:45:00,78.73,78.81,78.71,78.74,60600.0,49.7216,49.7721,49.709,49.7279,60600.0
2013-03-11 11:50:00,78.73,78.76,78.71,78.73,48800.0,49.7216,49.7406,49.709,49.7216,48800.0
2013-03-11 11:55:00,78.73,78.76,78.69,78.76,45600.0,49.7216,49.7406,49.6964,49.7406,45600.0
2013-03-11 12:00:00,78.76,78.83,78.75,78.79,129800.0,49.7406,49.7848,49.7343,49.7595,129800.0
2013-03-11 12:05:00,78.79,78.86,78.79,78.82,51700.0,49.7595,49.8037,49.7595,49.7785,51700.0
2013-03-11 12:10:00,78.82,78.88,78.81,78.85,73100.0,49.7785,49.8164,49.7721,49.7974,73100.0
2013-03-11 12:15:00,78.86,78.86,78.8,78.82,86800.0,49.8037,49.8037,49.7658,49.7785,86800.0
2013-03-11 12:20:00,78.82,78.86,78.8,78.81,50100.0,49.7785,49.8037,49.7658,49.7721,50100.0
2013-03-11 12:25:00,78.81,78.82,78.78,78.82,48600.0,49.7721,49.7785,49.7532,49.7785,48600.0
2013-03-11 12:30:00,78.82,78.83,78.78,78.8,44900.0,49.7785,49.7848,49.7532,49.7658,44900.0
2013-03-11 12:35:00,78.8,78.85,78.79,78.84,166100.0,49.7658,49.7974,49.7595,49.7911,166100.0
2013-03-11 12:40:00,78.8,78.89,78.8,78.89,63400.0,49.7658,49.8227,49.7658,49.8227,63400.0
2013-03-11 12:45:00,78.89,78.95,78.89,78.91,67900.0,49.8227,49.8606,49.8227,49.8353,67900.0
2013-03-11 12:50:00,78.9,78.93,78.87,78.92,34300.0,49.829,49.8479,49.81,49.8416,34300.0
2013-03-11 12:55:00,78.91,79.04,78.91,79.03,102500.0,49.8353,49.9174,49.8353,49.9111,102500.0
2013-03-11 13:00:00,79.03,79.06,79.0,79.06,186300.0,49.9111,49.93,49.8921,49.93,186300.0
2013-03-11 13:05:00,79.06,79.1,79.05,79.08,81200.0,49.93,49.9553,49.9237,49.9427,81200.0
2013-03-11 13:10:00,79.08,79.16,79.07,79.1,82700.0,49.9427,49.9932,49.9363,49.9553,82700.0
2013-03-11 13:15:00,79.1,79.13,79.07,79.09,30900.0,49.9553,49.9742,49.9363,49.949,30900.0
2013-03-11 13:20:00,79.09,79.12,79.06,79.07,66400.0,49.949,49.9679,49.93,49.9363,66400.0
2013-03-11 13:25:00,79.07,79.1,79.06,79.08,58800.0,49.9363,49.9553,49.93,49.9427,58800.0
2013-03-11 13:30:00,79.08,79.11,79.07,79.07,69100.0,49.9427,49.9616,49.9363,49.9363,69100.0
2013-03-11 13:35:00,79.08,79.11,79.06,79.11,58900.0,49.9427,49.9616,49.93,49.9616,58900.0
2013-03-11 13:40:00,79.12,79.12,79.05,79.05,32700.0,49.9679,49.9679,49.9237,49.9237,32700.0
2013-03-11 13:45:00,79.06,79.07,79.04,79.07,37100.0,49.93,49.9363,49.9174,49.9363,37100.0
2013-03-11 13:50:00,79.07,79.07,79.01,79.04,33400.0,49.9363,49.9363,49.8985,49.9174,33400.0
2013-03-11 13:55:00,79.05,79.07,79.03,79.04,39000.0,49.9237,49.9363,49.9111,49.9174,39000.0
2013-03-11 14:00:00,79.04,79.04,79.0,79.03,43900.0,49.9174,49.9174,49.8921,49.9111,43900.0
2013-03-11 14:05:00,79.03,79.1,78.99,79.09,54000.0,49.9111,49.9553,49.8858,49.949,54000.0
2013-03-11 14:10:00,79.08,79.08,79.04,79.04,46800.0,49.9427,49.9427,49.9174,49.9174,46800.0
2013-03-11 14:15:00,79.04,79.06,79.03,79.04,33200.0,49.9174,49.93,49.9111,49.9174,33200.0
2013-03-11 14:20:00,79.04,79.1,79.03,79.1,33900.0,49.9174,49.9553,49.9111,49.9553,33900.0
2013-03-11 14:25:00,79.1,79.12,79.08,79.09,42100.0,49.9553,49.9679,49.9427,49.949,42100.0
2013-03-11 14:30:00,79.08,79.09,79.0,79.01,74900.0,49.9427,49.949,49.8921,49.8985,74900.0
2013-03-11 14:35:00,79.02,79.05,79.01,79.03,25300.0,49.9048,49.9237,49.8985,49.9111,25300.0
2013-03-11 14:40:00,79.03,79.06,79.01,79.02,44300.0,49.9111,49.93,49.8985,49.9048,44300.0
2013-03-11 14:45:00,79.01,79.07,79.01,79.03,48600.0,49.8985,49.9363,49.8985,49.9111,48600.0
2013-03-11 14:50:00,79.03,79.07,79.03,79.06,77600.0,49.9111,49.9363,49.9111,49.93,77600.0
2013-03-11 14:55:00,79.06,79.08,79.05,79.07,44000.0,49.93,49.9427,49.9237,49.9363,44000.0
2013-03-11 15:00:00,79.06,79.06,78.98,78.99,44200.0,49.93,49.93,49.8795,49.8858,44200.0
2013-03-11 15:05:00,78.99,79.02,78.98,78.99,57000.0,49.8858,49.9048,49.8795,49.8858,57000.0
2013-03-11 15:10:00,78.99,79.0,78.96,78.99,54200.0,49.8858,49.8921,49.8669,49.8858,54200.0
2013-03-11 15:15:00,78.98,79.03,78.98,79.03,50100.0,49.8795,49.9111,49.8795,49.9111,50100.0
2013-03-11 15:20:00,79.03,79.05,79.01,79.02,81200.0,49.9111,49.9237,49.8985,49.9048,81200.0
2013-03-11 15:25:00,79.02,79.02,78.95,78.95,59900.0,49.9048,49.9048,49.8606,49.8606,59900.0
2013-03-11 15:30:00,78.95,78.99,78.95,78.97,66000.0,49.8606,49.8858,49.8606,49.8732,66000.0
2013-03-11 15:35:00,78.97,78.98,78.87,78.87,95600.0,49.8732,49.8795,49.81,49.81,95600.0
2013-03-11 15:40:00,78.87,78.92,78.86,78.9,72200.0,49.81,49.8416,49.8037,49.829,72200.0
2013-03-11 15:45:00,78.9,78.96,78.9,78.93,122800.0,49.829,49.8669,49.829,49.8479,122800.0
2013-03-11 15:50:00,78.93,78.99,78.92,78.98,167700.0,49.8479,49.8858,49.8416,49.8795,167700.0
2013-03-11 15:55:00,78.98,79.04,78.95,79.0,416600.0,49.8795,49.9174,49.8606,49.8921,416600.0
2013-03-12 09:30:00,79.05,79.2,79.03,79.05,230000.0,49.9237,50.0184,49.9111,49.9237,230000.0
2013-03-12 09:35:00,79.06,79.07,78.87,79.0,150800.0,49.93,49.9363,49.81,49.8921,150800.0
2013-03-12 09:40:00,79.0,79.22,79.0,79.19,531600.0,49.8921,50.0311,49.8921,50.0121,531600.0
2013-03-12 09:45:00,79.18,79.2,79.06,79.11,357700.0,50.0058,50.0184,49.93,49.9616,357700.0
2013-03-12 09:50:00,79.1,79.23,79.1,79.16,226800.0,49.9553,50.0374,49.9553,49.9932,226800.0
2013-03-12 09:55:00,79.16,79.33,79.14,79.33,193300.0,49.9932,50.1005,49.9806,50.1005,193300.0
2013-03-12 10:00:00,79.32,79.49,79.32,79.48,135900.0,50.0942,50.2016,50.0942,50.1953,135900.0
2013-03-12 10:05:00,79.48,79.48,79.34,79.36,77600.0,50.1953,50.1953,50.1069,50.1195,77600.0
2013-03-12 10:10:00,79.36,79.46,79.36,79.43,94500.0,50.1195,50.1827,50.1195,50.1637,94500.0
2013-03-12 10:15:00,79.42,79.47,79.37,79.38,284900.0,50.1574,50.189,50.1258,50.1321,284900.0
2013-03-12 10:20:00,79.39,79.51,79.36,79.51,176500.0,50.1384,50.2142,50.1195,50.2142,176500.0
2013-03-12 10:25:00,79.52,79.54,79.45,79.48,160800.0,50.2205,50.2332,50.1763,50.1953,160800.0
2013-03-12 10:30:00,79.48,79.5,79.36,79.36,123400.0,50.1953,50.2079,50.1195,50.1195,123400.0
2013-03-12 10:35:00,79.35,79.36,79.31,79.33,60900.0,50.1132,50.1195,50.0879,50.1005,60900.0
2013-03-12 10:40:00,79.33,79.35,79.29,79.35,62300.0,50.1005,50.1132,50.0753,50.1132,62300.0
2013-03-12 10:45:00,79.35,79.35,79.29,79.33,41600.0,50.1132,50.1132,50.0753,50.1005,41600.0
2013-03-12 10:50:00,79.32,79.45,79.32,79.41,56400.0,50.0942,50.1763,50.0942,50.1511,56400.0
2013-03-12 10:55:00,79.42,79.43,79.3,79.3,94800.0,50.1574,50.1637,50.0816,50.0816,94800.0
2013-03-12 11:00:00,79.31,79.32,79.19,79.19,115100.0,50.0879,50.0942,50.0121,50.0121,115100.0
2013-03-12 11:05:00,79.2,79.21,79.08,79.09,146900.0,50.0184,50.0248,49.9427,49.949,146900.0
2013-03-12 11:10:00,79.09,79.11,79.05,79.07,61100.0,49.949,49.9616,49.9237,49.9363,61100.0
2013-03-12 11:15:00,79.07,79.11,79.05,79.07,61100.0,49.9363,49.9616,49.9237,49.9363,61100.0
2013-03-12 11:20:00,79.07,79.07,78.95,78.96,75000.0,49.9363,49.9363,49.8606,49.8669,75000.0
2013-03-12 11:25:00,78.97,79.03,78.96,78.96,103600.0,49.8732,49.9111,49.8669,49.8669,103600.0
2013-03-12 11:30:00,78.96,79.0,78.92,78.98,167600.0,49.8669,49.8921,49.8416,49.8795,167600.0
2013-03-12 11:35:00,78.98,79.01,78.95,78.98,48400.0,49.8795,49.8985,49.8606,49.8795,48400.0
2013-03-12 11:40:00,78.98,79.09,78.98,79.09,53400.0,49.8795,49.949,49.8795,49.949,53400.0
2013-03-12 11:45:00,79.09,79.14,79.02,79.14,88300.0,49.949,49.9806,49.9048,49.9806,88300.0
2013-03-12 11:50:00,79.15,79.26,79.15,79.2,58300.0,49.9869,50.0563,49.9869,50.0184,58300.0
2013-03-12 11:55:00,79.19,79.32,79.19,79.26,114100.0,50.0121,50.0942,50.0121,50.0563,114100.0
2013-03-12 12:00:00,79.26,79.26,79.23,79.23,38300.0,50.0563,50.0563,50.0374,50.0374,38300.0
2013-03-12 12:05:00,79.22,79.24,79.17,79.2,83000.0,50.0311,50.0437,49.9995,50.0184,83000.0
2013-03-12 12:10:00,79.2,79.21,79.13,79.17,28000.0,50.0184,50.0248,49.9742,49.9995,28000.0
2013-03-12 12:15:00,79.17,79.25,79.17,79.21,45600.0,49.9995,50.05,49.9995,50.0248,45600.0
2013-03-12 12:20:00,79.21,79.21,79.11,79.16,51900.0,50.0248,50.0248,49.9616,49.9932,51900.0
2013-03-12 12:25:00,79.15,79.16,79.04,79.09,85600.0,49.9869,49.9932,49.9174,49.949,85600.0
2013-03-12 12:30:00,79.09,79.17,79.08,79.13,56300.0,49.949,49.9995,49.9427,49.9742,56300.0
2013-03-12 12:35:00,79.14,79.16,79.1,79.1,21700.0,49.9806,49.9932,49.9553,49.9553,21700.0
2013-03-12 12:40:00,79.1,79.14,79.06,79.13,51200.0,49.9553,49.9806,49.93,49.9742,51200.0
2013-03-12 12:45:00,79.14,79.14,79.08,79.1,24800.0,49.9806,49.9806,49.9427,49.9553,24800.0
2013-03-12 12:50:00,79.09,79.13,79.09,79.11,19900.0,49.949,49.9742,49.949,49.9616,19900.0
2013-03-12 12:55:00,79.11,79.18,79.11,79.12,41000.0,49.9616,50.0058,49.9616,49.9679,41000.0
2013-03-12 13:00:00,79.12,79.14,79.06,79.06,52300.0,49.9679,49.9806,49.93,49.93,52300.0
2013-03-12 13:05:00,79.05,79.1,79.05,79.05,24900.0,49.9237,49.9553,49.9237,49.9237,24900.0
2013-03-12 13:10:00,79.04,79.09,79.03,79.08,38100.0,49.9174,49.949,49.9111,49.9427,38100.0
2013-03-12 13:15:00,79.07,79.08,79.06,79.08,73700.0,49.9363,49.9427,49.93,49.9427,73700.0
2013-03-12 13:20:00,79.08,79.09,79.06,79.06,37300.0,49.9427,49.949,49.93,49.93,37300.0
2013-03-12 13:25:00,79.06,79.07,79.02,79.06,27100.0,49.93,49.9363,49.9048,49.93,27100.0
2013-03-12 13:30:00,79.06,79.08,79.04,79.08,64900.0,49.93,49.9427,49.9174,49.9427,64900.0
2013-03-12 13:35:00,79.09,79.12,79.07,79.09,47900.0,49.949,49.9679,49.9363,49.949,47900.0
2013-03-12 13:40:00,79.09,79.1,79.03,79.1,35500.0,49.949,49.9553,49.9111,49.9553,35500.0
2013-03-12 13:45:00,79.09,79.11,78.99,79.02,29300.0,49.949,49.9616,49.8858,49.9048,29300.0
2013-03-12 13:50:00,79.03,79.04,78.95,78.96,35900.0,49.9111,49.9174,49.8606,49.8669,35900.0
2013-03-12 13:55:00,78.97,79.05,78.96,79.04,108100.0,49.8732,49.9237,49.8669,49.9174,108100.0
2013-03-12 14:00:00,79.05,79.06,79.03,79.04,21600.0,49.9237,49.93,49.9111,49.9174,21600.0
2013-03-12 14:05:00,79.04,79.05,78.97,79.0,46000.0,49.9174,49.9237,49.8732,49.8921,46000.0
2013-03-12 14:10:00,78.99,78.99,78.91,78.99,85900.0,49.8858,49.8858,49.8353,49.8858,85900.0
2013-03-12 14:15:00,78.98,78.98,78.93,78.98,40300.0,49.8795,49.8795,49.8479,49.8795,40300.0
2013-03-12 14:20:00,78.97,79.0,78.94,78.96,52700.0,49.8732,49.8921,49.8542,49.8669,52700.0
2013-03-12 14:25:00,78.98,79.0,78.94,78.98,79200.0,49.8795,49.8921,49.8542,49.8795,79200.0
2013-03-12 14:30:00,78.98,79.03,78.95,78.97,52600.0,49.8795,49.9111,49.8606,49.8732,52600.0
2013-03-12 14:35:00,78.99,79.01,78.97,79.0,42000.0,49.8858,49.8985,49.8732,49.8921,42000.0
2013-03-12 14:40:00,78.99,79.09,78.98,79.08,114000.0,49.8858,49.949,49.8795,49.9427,114000.0
2013-03-12 14:45:00,79.09,79.12,79.08,79.11,68800.0,49.949,49.9679,49.9427,49.9616,68800.0
2013-03-12 14:50:00,79.11,79.12,79.1,79.11,17400.0,49.9616,49.9679,49.9553,49.9616,17400.0
2013-03-12 14:55:00,79.11,79.13,79.04,79.05,30100.0,49.9616,49.9742,49.9174,49.9237,30100.0
2013-03-12 15:00:00,79.05,79.1,79.05,79.06,167100.0,49.9237,49.9553,49.9237,49.93,167100.0
2013-03-12 15:05:00,79.06,79.06,79.0,79.03,42600.0,49.93,49.93,49.8921,49.9111,42600.0
2013-03-12 15:10:00,79.04,79.13,79.04,79.12,38000.0,49.9174,49.9742,49.9174,49.9679,38000.0
2013-03-12 15:15:00,79.13,79.14,79.1,79.13,45000.0,49.9742,49.9806,49.9553,49.9742,45000.0
2013-03-12 15:20:00,79.13,79.18,79.1,79.18,48600.0,49.9742,50.0058,49.9553,50.0058,48600.0
2013-03-12 15:25:00,79.18,79.19,79.08,79.12,33500.0,50.0058,50.0121,49.9427,49.9679,33500.0
2013-03-12 15:30:00,79.12,79.14,79.09,79.12,49300.0,49.9679,49.9806,49.949,49.9679,49300.0
2013-03-12 15:35:00,79.11,79.18,79.11,79.14,63700.0,49.9616,50.0058,49.9616,49.9806,63700.0
2013-03-12 15:40:00,79.14,79.15,79.12,79.12,67800.0,49.9806,49.9869,49.9679,49.9679,67800.0
2013-03-12 15:45:00,79.12,79.14,79.08,79.11,83400.0,49.9679,49.9806,49.9427,49.9616,83400.0
2013-03-12 15:50:00,79.11,79.14,79.08,79.14,133300.0,49.9616,49.9806,49.9427,49.9806,133300.0
2013-03-12 15:55:00,79.12,79.14,79.08,79.12,329000.0,49.9679,49.9806,49.9427,49.9679,329000.0
2013-03-13 09:30:00,79.0,79.11,78.94,79.1,86600.0,49.8921,49.9616,49.8542,49.9553,86600.0
2013-03-13 09:35:00,79.11,79.24,79.09,79.16,283800.0,49.9616,50.0437,49.949,49.9932,283800.0
2013-03-13 09:40:00,79.18,79.18,78.86,78.89,241200.0,50.0058,50.0058,49.8037,49.8227,241200.0
2013-03-13 09:45:00,78.87,78.93,78.74,78.83,268700.0,49.81,49.8479,49.7279,49.7848,268700.0
2013-03-13 09:50:00,78.83,78.9,78.79,78.89,240600.0,49.7848,49.829,49.7595,49.8227,240600.0
2013-03-13 09:55:00,78.88,78.97,78.84,78.94,35500.0,49.8164,49.8732,49.7911,49.8542,35500.0
2013-03-13 10:00:00,78.94,78.94,78.77,78.84,128500.0,49.8542,49.8542,49.7469,49.7911,128500.0
2013-03-13 10:05:00,78.85,78.91,78.8,78.81,101700.0,49.7974,49.8353,49.7658,49.7721,101700.0
2013-03-13 10:10:00,78.82,78.88,78.74,78.85,87900.0,49.7785,49.8164,49.7279,49.7974,87900.0
2013-03-13 10:15:00,78.84,78.86,78.79,78.84,51700.0,49.7911,49.8037,49.7595,49.7911,51700.0
2013-03-13 10:20:00,78.83,78.9,78.82,78.85,66500.0,49.7848,49.829,49.7785,49.7974,66500.0
2013-03-13 10:25:00,78.85,78.85,78.8,78.81,107400.0,49.7974,49.7974,49.7658,49.7721,107400.0
2013-03-13 10:30:00,78.81,78.85,78.79,78.8,130100.0,49.7721,49.7974,49.7595,49.7658,130100.0
2013-03-13 10:35:00,78.79,78.85,78.77,78.83,65300.0,49.7595,49.7974,49.7469,49.7848,65300.0
2013-03-13 10:40:00,78.83,78.92,78.82,78.92,71100.0,49.7848,49.8416,49.7785,49.8416,71100.0
2013-03-13 10:45:00,78.92,78.93,78.87,78.9,62600.0,49.8416,49.8479,49.81,49.829,62600.0
2013-03-13 10:50:00,78.91,78.94,78.88,78.94,57500.0,49.8353,49.8542,49.8164,49.8542,57500.0
2013-03-13 10:55:00,78.94,78.98,78.92,78.96,71200.0,49.8542,49.8795,49.8416,49.8669,71200.0
2013-03-13 11:00:00,78.96,79.06,78.95,79.04,94000.0,49.8669,49.93,49.8606,49.9174,94000.0
2013-03-13 11:05:00,79.04,79.06,79.01,79.05,74000.0,49.9174,49.93,49.8985,49.9237,74000.0
2013-03-13 11:10:00,79.06,79.17,79.06,79.17,74200.0,49.93,49.9995,49.93,49.9995,74200.0
2013-03-13 11:15:00,79.17,79.21,79.15,79.18,138200.0,49.9995,50.0248,49.9869,50.0058,138200.0
2013-03-13 11:20:00,79.18,79.2,79.14,79.18,94900.0,50.0058,50.0184,49.9806,50.0058,94900.0
2013-03-13 11:25:00,79.17,79.18,79.1,79.1,49400.0,49.9995,50.0058,49.9553,49.9553,49400.0
2013-03-13 11:30:00,79.1,79.13,79.05,79.06,87000.0,49.9553,49.9742,49.9237,49.93,87000.0
2013-03-13 11:35:00,79.06,79.08,79.02,79.02,54800.0,49.93,49.9427,49.9048,49.9048,54800.0
2013-03-13 11:40:00,79.03,79.05,78.95,78.96,51900.0,49.9111,49.9237,49.8606,49.8669,51900.0
2013-03-13 11:45:00,78.96,78.98,78.94,78.97,43500.0,49.8669,49.8795,49.8542,49.8732,43500.0
2013-03-13 11:50:00,78.96,79.02,78.95,79.01,36200.0,49.8669,49.9048,49.8606,49.8985,36200.0
2013-03-13 11:55:00,79.0,79.0,78.93,78.95,84000.0,49.8921,49.8921,49.8479,49.8606,84000.0
2013-03-13 12:00:00,78.94,78.98,78.94,78.94,36500.0,49.8542,49.8795,49.8542,49.8542,36500.0
2013-03-13 12:05:00,78.93,78.99,78.93,78.95,66200.0,49.8479,49.8858,49.8479,49.8606,66200.0
2013-03-13 12:10:00,78.95,78.96,78.92,78.94,40700.0,49.8606,49.8669,49.8416,49.8542,40700.0
2013-03-13 12:15:00,78.94,78.99,78.94,78.96,68200.0,49.8542,49.8858,49.8542,49.8669,68200.0
2013-03-13 12:20:00,78.96,79.02,78.96,79.01,89100.0,49.8669,49.9048,49.8669,49.8985,89100.0
2013-03-13 12:25:00,79.01,79.06,79.01,79.05,48200.0,49.8985,49.93,49.8985,49.9237,48200.0
2013-03-13 12:30:00,79.05,79.05,79.01,79.04,40300.0,49.9237,49.9237,49.8985,49.9174,40300.0
2013-03-13 12:35:00,79.05,79.09,79.05,79.08,29200.0,49.9237,49.949,49.9237,49.9427,29200.0
2013-03-13 12:40:00,79.08,79.11,79.05,79.05,28000.0,49.9427,49.9616,49.9237,49.9237,28000.0
2013-03-13 12:45:00,79.06,79.06,79.02,79.03,30200.0,49.93,49.93,49.9048,49.9111,30200.0
2013-03-13 12:50:00,79.04,79.07,79.02,79.04,44800.0,49.9174,49.9363,49.9048,49.9174,44800.0
2013-03-13 12:55:00,79.03,79.04,78.99,79.01,76200.0,49.9111,49.9174,49.8858,49.8985,76200.0
2013-03-13 13:00:00,79.01,79.04,78.93,78.96,87000.0,49.8985,49.9174,49.8479,49.8669,87000.0
2013-03-13 13:05:00,78.95,79.01,78.95,78.99,58800.0,49.8606,49.8985,49.8606,49.8858,58800.0
2013-03-13 13:10:00,78.99,79.02,78.98,79.01,20600.0,49.8858,49.9048,49.8795,49.8985,20600.0
2013-03-13 13:15:00,79.02,79.04,78.99,79.01,84100.0,49.9048,49.9174,49.8858,49.8985,84100.0
2013-03-13 13:20:00,79.0,79.01,78.96,79.0,146700.0,49.8921,49.8985,49.8669,49.8921,146700.0
2013-03-13 13:25:00,79.0,79.07,79.0,79.04,66300.0,49.8921,49.9363,49.8921,49.9174,66300.0
2013-03-13 13:30:00,79.04,79.05,79.0,79.03,81600.0,49.9174,49.9237,49.8921,49.9111,81600.0
2013-03-13 13:35:00,79.03,79.06,79.02,79.05,81400.0,49.9111,49.93,49.9048,49.9237,81400.0
2013-03-13 13:40:00,79.05,79.08,79.04,79.07,47700.0,49.9237,49.9427,49.9174,49.9363,47700.0
2013-03-13 13:45:00,79.06,79.1,79.06,79.06,41300.0,49.93,49.9553,49.93,49.93,41300.0
2013-03-13 13:50:00,79.06,79.06,79.01,79.01,90200.0,49.93,49.93,49.8985,49.8985,90200.0
2013-03-13 13:55:00,79.01,79.03,78.99,79.03,40700.0,49.8985,49.9111,49.8858,49.9111,40700.0
2013-03-13 14:00:00,79.04,79.06,79.01,79.05,34300.0,49.9174,49.93,49.8985,49.9237,34300.0
2013-03-13 14:05:00,79.05,79.09,79.05,79.09,38700.0,49.9237,49.949,49.9237,49.949,38700.0
2013-03-13 14:10:00,79.09,79.1,79.01,79.03,40500.0,49.949,49.9553,49.8985,49.9111,40500.0
2013-03-13 14:15:00,79.03,79.05,79.03,79.03,25100.0,49.9111,49.9237,49.9111,49.9111,25100.0
2013-03-13 14:20:00,79.04,79.05,78.96,78.99,61100.0,49.9174,49.9237,49.8669,49.8858,61100.0
2013-03-13 14:25:00,78.99,79.07,78.99,79.02,87300.0,49.8858,49.9363,49.8858,49.9048,87300.0
2013-03-13 14:30:00,79.02,79.04,79.0,79.0,30500.0,49.9048,49.9174,49.8921,49.8921,30500.0
2013-03-13 14:35:00,79.01,79.01,78.94,78.95,67700.0,49.8985,49.8985,49.8542,49.8606,67700.0
2013-03-13 14:40:00,78.95,78.95,78.9,78.9,29900.0,49.8606,49.8606,49.829,49.829,29900.0
2013-03-13 14:45:00,78.9,78.92,78.89,78.89,20900.0,49.829,49.8416,49.8227,49.8227,20900.0
2013-03-13 14:50:00,78.89,78.94,78.89,78.93,98900.0,49.8227,49.8542,49.8227,49.8479,98900.0
2013-03-13 14:55:00,78.92,78.92,78.87,78.91,18500.0,49.8416,49.8416,49.81,49.8353,18500.0
2013-03-13 15:00:00,78.9,78.96,78.9,78.96,29700.0,49.829,49.8669,49.829,49.8669,29700.0
2013-03-13 15:05:00,78.96,78.96,78.86,78.87,76500.0,49.8669,49.8669,49.8037,49.81,76500.0
2013-03-13 15:10:00,78.87,78.91,78.86,78.88,60200.0,49.81,49.8353,49.8037,49.8164,60200.0
2013-03-13 15:15:00,78.88,78.89,78.84,78.85,58100.0,49.8164,49.8227,49.7911,49.7974,58100.0
2013-03-13 15:20:00,78.86,78.92,78.84,78.9,94800.0,49.8037,49.8416,49.7911,49.829,94800.0
2013-03-13 15:25:00,78.89,78.96,78.88,78.96,44200.0,49.8227,49.8669,49.8164,49.8669,44200.0
2013-03-13 15:30:00,78.96,79.04,78.95,79.01,160900.0,49.8669,49.9174,49.8606,49.8985,160900.0
2013-03-13 15:35:00,79.01,79.04,79.01,79.02,82200.0,49.8985,49.9174,49.8985,49.9048,82200.0
2013-03-13 15:40:00,79.02,79.02,78.94,78.94,133500.0,49.9048,49.9048,49.8542,49.8542,133500.0
2013-03-13 15:45:00,78.93,79.0,78.92,78.98,202100.0,49.8479,49.8921,49.8416,49.8795,202100.0
2013-03-13 15:50:00,78.99,79.02,78.97,78.99,202400.0,49.8858,49.9048,49.8732,49.8858,202400.0
2013-03-13 15:55:00,78.99,79.01,78.9,78.94,504500.0,49.8858,49.8985,49.829,49.8542,504500.0
2013-03-14 09:30:00,79.08,79.27,79.07,79.27,317300.0,49.9427,50.0627,49.9363,50.0627,317300.0
2013-03-14 09:35:00,79.27,79.42,79.27,79.37,260500.0,50.0627,50.1574,50.0627,50.1258,260500.0
2013-03-14 09:40:00,79.37,79.4,79.32,79.36,233000.0,50.1258,50.1448,50.0942,50.1195,233000.0
2013-03-14 09:45:00,79.36,79.42,79.35,79.39,122000.0,50.1195,50.1574,50.1132,50.1384,122000.0
2013-03-14 09:50:00,79.4,79.52,79.4,79.5,180200.0,50.1448,50.2205,50.1448,50.2079,180200.0
2013-03-14 09:55:00,79.5,79.57,79.47,79.56,410200.0,50.2079,50.2521,50.189,50.2458,410200.0
2013-03-14 10:00:00,79.57,79.63,79.56,79.59,362900.0,50.2521,50.29,50.2458,50.2648,362900.0
2013-03-14 10:05:00,79.59,79.59,79.49,79.52,100400.0,50.2648,50.2648,50.2016,50.2205,100400.0
2013-03-14 10:10:00,79.52,79.58,79.49,79.51,171900.0,50.2205,50.2584,50.2016,50.2142,171900.0
2013-03-14 10:15:00,79.51,79.53,79.42,79.46,265500.0,50.2142,50.2269,50.1574,50.1827,265500.0
2013-03-14 10:20:00,79.46,79.46,79.36,79.46,98000.0,50.1827,50.1827,50.1195,50.1827,98000.0
2013-03-14 10:25:00,79.45,79.5,79.45,79.47,75000.0,50.1763,50.2079,50.1763,50.189,75000.0
2013-03-14 10:30:00,79.47,79.61,79.45,79.61,135700.0,50.189,50.2774,50.1763,50.2774,135700.0
2013-03-14 10:35:00,79.6,79.61,79.53,79.54,81800.0,50.2711,50.2774,50.2269,50.2332,81800.0
2013-03-14 10:40:00,79.54,79.67,79.54,79.64,196100.0,50.2332,50.3153,50.2332,50.2963,196100.0
2013-03-14 10:45:00,79.64,79.64,79.6,79.64,148300.0,50.2963,50.2963,50.2711,50.2963,148300.0
2013-03-14 10:50:00,79.64,79.64,79.58,79.62,64000.0,50.2963,50.2963,50.2584,50.2837,64000.0
2013-03-14 10:55:00,79.63,79.66,79.56,79.62,102000.0,50.29,50.309,50.2458,50.2837,102000.0
2013-03-14 11:00:00,79.61,79.64,79.52,79.53,63600.0,50.2774,50.2963,50.2205,50.2269,63600.0
2013-03-14 11:05:00,79.54,79.54,79.48,79.54,129100.0,50.2332,50.2332,50.1953,50.2332,129100.0
2013-03-14 11:10:00,79.55,79.57,79.47,79.51,80700.0,50.2395,50.2521,50.189,50.2142,80700.0
2013-03-14 11:15:00,79.5,79.56,79.5,79.51,45100.0,50.2079,50.2458,50.2079,50.2142,45100.0
2013-03-14 11:20:00,79.52,79.55,79.5,79.55,71000.0,50.2205,50.2395,50.2079,50.2395,71000.0
2013-03-14 11:25:00,79.54,79.56,79.52,79.56,69700.0,50.2332,50.2458,50.2205,50.2458,69700.0
2013-03-14 11:30:00,79.56,79.57,79.5,79.51,56400.0,50.2458,50.2521,50.2079,50.2142,56400.0
2013-03-14 11:35:00,79.51,79.56,79.47,79.56,105100.0,50.2142,50.2458,50.189,50.2458,105100.0
2013-03-14 11:40:00,79.56,79.62,79.55,79.6,131800.0,50.2458,50.2837,50.2395,50.2711,131800.0
2013-03-14 11:45:00,79.59,79.68,79.59,79.66,154300.0,50.2648,50.3216,50.2648,50.309,154300.0
2013-03-14 11:50:00,79.66,79.71,79.65,79.69,50000.0,50.309,50.3405,50.3026,50.3279,50000.0
2013-03-14 11:55:00,79.69,79.76,79.69,79.75,212100.0,50.3279,50.3721,50.3279,50.3658,212100.0
2013-03-14 12:00:00,79.76,79.78,79.74,79.78,72200.0,50.3721,50.3847,50.3595,50.3847,72200.0
2013-03-14 12:05:00,79.78,79.81,79.77,79.8,55300.0,50.3847,50.4037,50.3784,50.3974,55300.0
2013-03-14 12:10:00,79.81,79.83,79.78,79.8,150900.0,50.4037,50.4163,50.3847,50.3974,150900.0
2013-03-14 12:15:00,79.79,79.89,79.79,79.88,71900.0,50.3911,50.4542,50.3911,50.4479,71900.0
2013-03-14 12:20:00,79.88,79.89,79.8,79.85,70800.0,50.4479,50.4542,50.3974,50.429,70800.0
2013-03-14 12:25:00,79.86,79.88,79.77,79.77,81100.0,50.4353,50.4479,50.3784,50.3784,81100.0
2013-03-14 12:30:00,79.78,79.86,79.77,79.84,92300.0,50.3847,50.4353,50.3784,50.4226,92300.0
2013-03-14 12:35:00,79.85,79.89,79.84,79.86,108700.0,50.429,50.4542,50.4226,50.4353,108700.0
2013-03-14 12:40:00,79.85,79.87,79.82,79.86,104400.0,50.429,50.4416,50.41,50.4353,104400.0
2013-03-14 12:45:00,79.85,79.88,79.8,79.81,62300.0,50.429,50.4479,50.3974,50.4037,62300.0
2013-03-14 12:50:00,79.8,79.85,79.78,79.82,110200.0,50.3974,50.429,50.3847,50.41,110200.0
2013-03-14 12:55:00,79.81,79.81,79.76,79.78,44800.0,50.4037,50.4037,50.3721,50.3847,44800.0
2013-03-14 13:00:00,79.78,79.83,79.78,79.81,76500.0,50.3847,50.4163,50.3847,50.4037,76500.0
2013-03-14 13:05:00,79.81,79.83,79.81,79.81,65000.0,50.4037,50.4163,50.4037,50.4037,65000.0
2013-03-14 13:10:00,79.81,79.86,79.81,79.85,46900.0,50.4037,50.4353,50.4037,50.429,46900.0
2013-03-14 13:15:00,79.85,79.87,79.84,79.86,103600.0,50.429,50.4416,50.4226,50.4353,103600.0
2013-03-14 13:20:00,79.86,79.87,79.81,79.83,129100.0,50.4353,50.4416,50.4037,50.4163,129100.0
2013-03-14 13:25:00,79.84,79.84,79.81,79.81,111400.0,50.4226,50.4226,50.4037,50.4037,111400.0
2013-03-14 13:30:00,79.81,79.83,79.8,79.83,91800.0,50.4037,50.4163,50.3974,50.4163,91800.0
2013-03-14 13:35:00,79.82,79.84,79.79,79.83,185300.0,50.41,50.4226,50.3911,50.4163,185300.0
2013-03-14 13:40:00,79.83,79.84,79.8,79.81,26600.0,50.4163,50.4226,50.3974,50.4037,26600.0
2013-03-14 13:45:00,79.82,79.86,79.81,79.85,29400.0,50.41,50.4353,50.4037,50.429,29400.0
2013-03-14 13:50:00,79.84,79.86,79.78,79.78,31200.0,50.4226,50.4353,50.3847,50.3847,31200.0
2013-03-14 13:55:00,79.79,79.82,79.74,79.76,58400.0,50.3911,50.41,50.3595,50.3721,58400.0
2013-03-14 14:00:00,79.76,79.77,79.74,79.76,27500.0,50.3721,50.3784,50.3595,50.3721,27500.0
2013-03-14 14:05:00,79.75,79.79,79.74,79.78,46600.0,50.3658,50.3911,50.3595,50.3847,46600.0
2013-03-14 14:10:00,79.79,79.8,79.77,79.77,78500.0,50.3911,50.3974,50.3784,50.3784,78500.0
2013-03-14 14:15:00,79.78,79.78,79.72,79.76,48800.0,50.3847,50.3847,50.3469,50.3721,48800.0
2013-03-14 14:20:00,79.76,79.81,79.75,79.81,58100.0,50.3721,50.4037,50.3658,50.4037,58100.0
2013-03-14 14:25:00,79.81,79.84,79.8,79.82,57800.0,50.4037,50.4226,50.3974,50.41,57800.0
2013-03-14 14:30:00,79.81,79.81,79.76,79.78,84600.0,50.4037,50.4037,50.3721,50.3847,84600.0
2013-03-14 14:35:00,79.79,79.83,79.78,79.8,36200.0,50.3911,50.4163,50.3847,50.3974,36200.0
2013-03-14 14:40:00,79.8,79.84,79.79,79.82,52800.0,50.3974,50.4226,50.3911,50.41,52800.0
2013-03-14 14:45:00,79.83,79.88,79.83,79.84,47700.0,50.4163,50.4479,50.4163,50.4226,47700.0
2013-03-14 14:50:00,79.83,79.88,79.83,79.88,90400.0,50.4163,50.4479,50.4163,50.4479,90400.0
2013-03-14 14:55:00,79.88,79.92,79.88,79.92,88400.0,50.4479,50.4732,50.4479,50.4732,88400.0
2013-03-14 15:00:00,79.92,79.94,79.9,79.94,90000.0,50.4732,50.4858,50.4605,50.4858,90000.0
2013-03-14 15:05:00,79.93,79.96,79.92,79.93,104000.0,50.4795,50.4984,50.4732,50.4795,104000.0
2013-03-14 15:10:00,79.93,79.94,79.92,79.93,47200.0,50.4795,50.4858,50.4732,50.4795,47200.0
2013-03-14 15:15:00,79.93,79.95,79.92,79.93,118900.0,50.4795,50.4921,50.4732,50.4795,118900.0
2013-03-14 15:20:00,79.93,79.94,79.91,79.91,39000.0,50.4795,50.4858,50.4668,50.4668,39000.0
2013-03-14 15:25:00,79.9,79.94,79.88,79.92,111800.0,50.4605,50.4858,50.4479,50.4732,111800.0
2013-03-14 15:30:00,79.92,79.98,79.91,79.97,294000.0,50.4732,50.5111,50.4668,50.5047,294000.0
2013-03-14 15:35:00,79.98,80.04,79.97,80.04,302500.0,50.5111,50.5489,50.5047,50.5489,302500.0
2013-03-14 15:40:00,80.04,80.12,80.03,80.12,342200.0,50.5489,50.5995,50.5426,50.5995,342200.0
2013-03-14 15:45:00,80.12,80.14,80.07,80.1,181300.0,50.5995,50.6121,50.5679,50.5868,181300.0
2013-03-14 15:50:00,80.09,80.11,80.06,80.07,407600.0,50.5805,50.5932,50.5616,50.5679,407600.0
2013-03-14 15:55:00,80.07,80.09,79.96,80.02,815100.0,50.5679,50.5805,50.4984,50.5363,815100.0
2013-03-15 09:30:00,79.67,79.67,79.26,79.43,249500.0,50.541,50.541,50.2809,50.3887,249500.0
2013-03-15 09:35:00,79.45,79.7,79.44,79.54,205000.0,50.4014,50.56,50.3951,50.4585,205000.0
2013-03-15 09:40:00,79.54,79.69,79.52,79.67,95600.0,50.4585,50.5537,50.4458,50.541,95600.0
2013-03-15 09:45:00,79.67,79.71,79.51,79.64,530600.0,50.541,50.5664,50.4395,50.522,530600.0
2013-03-15 09:50:00,79.65,79.76,79.55,79.67,102400.0,50.5283,50.5981,50.4649,50.541,102400.0
2013-03-15 09:55:00,79.66,79.7,79.53,79.56,167900.0,50.5347,50.56,50.4522,50.4712,167900.0
2013-03-15 10:00:00,79.54,79.55,79.44,79.48,75300.0,50.4585,50.4649,50.3951,50.4205,75300.0
2013-03-15 10:05:00,79.49,79.51,79.42,79.5,166000.0,50.4268,50.4395,50.3824,50.4332,166000.0
2013-03-15 10:10:00,79.51,79.53,79.46,79.49,119300.0,50.4395,50.4522,50.4078,50.4268,119300.0
2013-03-15 10:15:00,79.48,79.51,79.41,79.5,53000.0,50.4205,50.4395,50.3761,50.4332,53000.0
2013-03-15 10:20:00,79.5,79.58,79.5,79.56,94900.0,50.4332,50.4839,50.4332,50.4712,94900.0
2013-03-15 10:25:00,79.55,79.63,79.55,79.59,103400.0,50.4649,50.5156,50.4649,50.4902,103400.0
2013-03-15 10:30:00,79.58,79.7,79.58,79.64,25900.0,50.4839,50.56,50.4839,50.522,25900.0
2013-03-15 10:35:00,79.65,79.67,79.63,79.66,40100.0,50.5283,50.541,50.5156,50.5347,40100.0
2013-03-15 10:40:00,79.67,79.69,79.65,79.69,27700.0,50.541,50.5537,50.5283,50.5537,27700.0
2013-03-15 10:45:00,79.7,79.7,79.58,79.62,144100.0,50.56,50.56,50.4839,50.5093,144100.0
2013-03-15 10:50:00,79.63,79.69,79.61,79.69,184500.0,50.5156,50.5537,50.5029,50.5537,184500.0
2013-03-15 10:55:00,79.68,79.73,79.66,79.73,57100.0,50.5473,50.5791,50.5347,50.5791,57100.0
2013-03-15 11:00:00,79.73,79.8,79.73,79.78,53900.0,50.5791,50.6235,50.5791,50.6108,53900.0
2013-03-15 11:05:00,79.79,79.83,79.77,79.8,245800.0,50.6171,50.6425,50.6044,50.6235,245800.0
2013-03-15 11:10:00,79.81,79.86,79.77,79.78,509600.0,50.6298,50.6615,50.6044,50.6108,509600.0
2013-03-15 11:15:00,79.77,79.89,79.77,79.86,52500.0,50.6044,50.6806,50.6044,50.6615,52500.0
2013-03-15 11:20:00,79.86,79.9,79.82,79.85,70400.0,50.6615,50.6869,50.6362,50.6552,70400.0
2013-03-15 11:25:00,79.86,79.92,79.85,79.91,56000.0,50.6615,50.6996,50.6552,50.6932,56000.0
2013-03-15 11:30:00,79.9,79.95,79.87,79.92,47900.0,50.6869,50.7186,50.6679,50.6996,47900.0
2013-03-15 11:35:00,79.92,79.95,79.9,79.94,103000.0,50.6996,50.7186,50.6869,50.7123,103000.0
2013-03-15 11:40:00,79.93,79.93,79.87,79.89,53100.0,50.7059,50.7059,50.6679,50.6806,53100.0
2013-03-15 11:45:00,79.89,79.89,79.76,79.77,46600.0,50.6806,50.6806,50.5981,50.6044,46600.0
2013-03-15 11:50:00,79.76,79.84,79.76,79.82,88400.0,50.5981,50.6488,50.5981,50.6362,88400.0
2013-03-15 11:55:00,79.82,79.89,79.79,79.88,84400.0,50.6362,50.6806,50.6171,50.6742,84400.0
2013-03-15 12:00:00,79.88,79.91,79.84,79.88,83800.0,50.6742,50.6932,50.6488,50.6742,83800.0
2013-03-15 12:05:00,79.88,79.88,79.83,79.84,41300.0,50.6742,50.6742,50.6425,50.6488,41300.0
2013-03-15 12:10:00,79.84,79.87,79.83,79.85,29300.0,50.6488,50.6679,50.6425,50.6552,29300.0
2013-03-15 12:15:00,79.84,79.89,79.84,79.88,37700.0,50.6488,50.6806,50.6488,50.6742,37700.0
2013-03-15 12:20:00,79.88,79.89,79.78,79.78,40600.0,50.6742,50.6806,50.6108,50.6108,40600.0
2013-03-15 12:25:00,79.77,79.85,79.76,79.8,51500.0,50.6044,50.6552,50.5981,50.6235,51500.0
2013-03-15 12:30:00,79.79,79.81,79.75,79.8,42600.0,50.6171,50.6298,50.5917,50.6235,42600.0
2013-03-15 12:35:00,79.81,79.82,79.76,79.8,50900.0,50.6298,50.6362,50.5981,50.6235,50900.0
2013-03-15 12:40:00,79.8,79.85,79.8,79.84,14400.0,50.6235,50.6552,50.6235,50.6488,14400.0
2013-03-15 12:45:00,79.84,79.86,79.82,79.83,23400.0,50.6488,50.6615,50.6362,50.6425,23400.0
2013-03-15 12:50:00,79.82,79.84,79.74,79.74,43700.0,50.6362,50.6488,50.5854,50.5854,43700.0
2013-03-15 12:55:00,79.74,79.76,79.7,79.71,39600.0,50.5854,50.5981,50.56,50.5664,39600.0
2013-03-15 13:00:00,79.71,79.72,79.67,79.68,20800.0,50.5664,50.5727,50.541,50.5473,20800.0
2013-03-15 13:05:00,79.69,79.69,79.66,79.67,33000.0,50.5537,50.5537,50.5347,50.541,33000.0
2013-03-15 13:10:00,79.67,79.72,79.66,79.7,137400.0,50.541,50.5727,50.5347,50.56,137400.0
2013-03-15 13:15:00,79.69,79.77,79.69,79.76,115800.0,50.5537,50.6044,50.5537,50.5981,115800.0
2013-03-15 13:20:00,79.76,79.76,79.7,79.7,27400.0,50.5981,50.5981,50.56,50.56,27400.0
2013-03-15 13:25:00,79.7,79.75,79.7,79.7,30300.0,50.56,50.5917,50.56,50.56,30300.0
2013-03-15 13:30:00,79.7,79.74,79.7,79.73,28900.0,50.56,50.5854,50.56,50.5791,28900.0
2013-03-15 13:35:00,79.72,79.74,79.71,79.73,16900.0,50.5727,50.5854,50.5664,50.5791,16900.0
2013-03-15 13:40:00,79.73,79.75,79.7,79.7,24300.0,50.5791,50.5917,50.56,50.56,24300.0
2013-03-15 13:45:00,79.7,79.71,79.68,79.69,26000.0,50.56,50.5664,50.5473,50.5537,26000.0
2013-03-15 13:50:00,79.69,79.7,79.67,79.68,21200.0,50.5537,50.56,50.541,50.5473,21200.0
2013-03-15 13:55:00,79.67,79.69,79.67,79.67,15000.0,50.541,50.5537,50.541,50.541,15000.0
2013-03-15 14:00:00,79.67,79.71,79.67,79.71,30900.0,50.541,50.5664,50.541,50.5664,30900.0
2013-03-15 14:05:00,79.7,79.7,79.61,79.61,111200.0,50.56,50.56,50.5029,50.5029,111200.0
2013-03-15 14:10:00,79.61,79.64,79.6,79.61,95500.0,50.5029,50.522,50.4966,50.5029,95500.0
2013-03-15 14:15:00,79.61,79.62,79.53,79.53,34100.0,50.5029,50.5093,50.4522,50.4522,34100.0
2013-03-15 14:20:00,79.53,79.56,79.51,79.56,152700.0,50.4522,50.4712,50.4395,50.4712,152700.0
2013-03-15 14:25:00,79.55,79.56,79.47,79.48,84900.0,50.4649,50.4712,50.4141,50.4205,84900.0
2013-03-15 14:30:00,79.48,79.54,79.48,79.51,53700.0,50.4205,50.4585,50.4205,50.4395,53700.0
2013-03-15 14:35:00,79.51,79.54,79.47,79.5,48000.0,50.4395,50.4585,50.4141,50.4332,48000.0
2013-03-15 14:40:00,79.5,79.53,79.46,79.51,30300.0,50.4332,50.4522,50.4078,50.4395,30300.0
2013-03-15 14:45:00,79.51,79.51,79.45,79.45,101200.0,50.4395,50.4395,50.4014,50.4014,101200.0
2013-03-15 14:50:00,79.45,79.45,79.34,79.36,132300.0,50.4014,50.4014,50.3317,50.3443,132300.0
2013-03-15 14:55:00,79.35,79.42,79.34,79.41,47800.0,50.338,50.3824,50.3317,50.3761,47800.0
2013-03-15 15:00:00,79.41,79.45,79.4,79.44,173800.0,50.3761,50.4014,50.3697,50.3951,173800.0
2013-03-15 15:05:00,79.44,79.45,79.41,79.43,141600.0,50.3951,50.4014,50.3761,50.3887,141600.0
2013-03-15 15:10:00,79.44,79.48,79.41,79.42,43100.0,50.3951,50.4205,50.3761,50.3824,43100.0
2013-03-15 15:15:00,79.43,79.44,79.4,79.42,95800.0,50.3887,50.3951,50.3697,50.3824,95800.0
2013-03-15 15:20:00,79.42,79.44,79.38,79.38,83500.0,50.3824,50.3951,50.357,50.357,83500.0
2013-03-15 15:25:00,79.37,79.49,79.37,79.48,41300.0,50.3507,50.4268,50.3507,50.4205,41300.0
2013-03-15 15:30:00,79.48,79.53,79.43,79.53,94300.0,50.4205,50.4522,50.3887,50.4522,94300.0
2013-03-15 15:35:00,79.53,79.59,79.51,79.54,128000.0,50.4522,50.4902,50.4395,50.4585,128000.0
2013-03-15 15:40:00,79.54,79.61,79.53,79.57,155500.0,50.4585,50.5029,50.4522,50.4776,155500.0
2013-03-15 15:45:00,79.57,79.58,79.53,79.57,151500.0,50.4776,50.4839,50.4522,50.4776,151500.0
2013-03-15 15:50:00,79.57,79.59,79.54,79.56,394900.0,50.4776,50.4902,50.4585,50.4712,394900.0
2013-03-15 15:55:00,79.56,79.65,79.56,79.62,994500.0,50.4712,50.5283,50.4712,50.5093,994500.0
2013-03-18 09:30:00,78.59,78.69,78.53,78.67,354600.0,49.8559,49.9193,49.8178,49.9066,354600.0
2013-03-18 09:35:00,78.67,78.94,78.64,78.87,269400.0,49.9066,50.0779,49.8876,50.0335,269400.0
2013-03-18 09:40:00,78.88,78.93,78.77,78.77,166400.0,50.0398,50.0716,49.9701,49.9701,166400.0
2013-03-18 09:45:00,78.79,78.95,78.78,78.92,89200.0,49.9827,50.0842,49.9764,50.0652,89200.0
2013-03-18 09:50:00,78.92,78.94,78.78,78.88,133000.0,50.0652,50.0779,49.9764,50.0398,133000.0
2013-03-18 09:55:00,78.89,79.06,78.87,79.01,81400.0,50.0462,50.154,50.0335,50.1223,81400.0
2013-03-18 10:00:00,79.01,79.13,78.93,79.03,152500.0,50.1223,50.1984,50.0716,50.135,152500.0
2013-03-18 10:05:00,79.03,79.15,79.03,79.03,166700.0,50.135,50.2111,50.135,50.135,166700.0
2013-03-18 10:10:00,79.03,79.17,79.03,79.16,43700.0,50.135,50.2238,50.135,50.2175,43700.0
2013-03-18 10:15:00,79.17,79.24,79.07,79.13,107100.0,50.2238,50.2682,50.1604,50.1984,107100.0
2013-03-18 10:20:00,79.14,79.17,79.06,79.08,82300.0,50.2048,50.2238,50.154,50.1667,82300.0
2013-03-18 10:25:00,79.1,79.2,79.09,79.2,189600.0,50.1794,50.2428,50.1731,50.2428,189600.0
2013-03-18 10:30:00,79.21,79.27,79.14,79.21,83900.0,50.2492,50.2872,50.2048,50.2492,83900.0
2013-03-18 10:35:00,79.21,79.3,79.2,79.2,79300.0,50.2492,50.3063,50.2428,50.2428,79300.0
2013-03-18 10:40:00,79.21,79.27,79.16,79.21,80500.0,50.2492,50.2872,50.2175,50.2492,80500.0
2013-03-18 10:45:00,79.22,79.39,79.21,79.38,101500.0,50.2555,50.3634,50.2492,50.357,101500.0
2013-03-18 10:50:00,79.38,79.39,79.32,79.32,67500.0,50.357,50.3634,50.319,50.319,67500.0
2013-03-18 10:55:00,79.32,79.39,79.27,79.29,74100.0,50.319,50.3634,50.2872,50.2999,74100.0
2013-03-18 11:00:00,79.3,79.36,79.26,79.36,229300.0,50.3063,50.3443,50.2809,50.3443,229300.0
2013-03-18 11:05:00,79.36,79.4,79.3,79.36,66800.0,50.3443,50.3697,50.3063,50.3443,66800.0
2013-03-18 11:10:00,79.37,79.43,79.36,79.37,67500.0,50.3507,50.3887,50.3443,50.3507,67500.0
2013-03-18 11:15:00,79.37,79.41,79.34,79.38,45100.0,50.3507,50.3761,50.3317,50.357,45100.0
2013-03-18 11:20:00,79.38,79.43,79.36,79.43,64000.0,50.357,50.3887,50.3443,50.3887,64000.0
2013-03-18 11:25:00,79.42,79.42,79.32,79.33,73400.0,50.3824,50.3824,50.319,50.3253,73400.0
2013-03-18 11:30:00,79.32,79.33,79.27,79.28,64700.0,50.319,50.3253,50.2872,50.2936,64700.0
2013-03-18 11:35:00,79.28,79.34,79.27,79.33,61700.0,50.2936,50.3317,50.2872,50.3253,61700.0
2013-03-18 11:40:00,79.34,79.34,79.28,79.29,34000.0,50.3317,50.3317,50.2936,50.2999,34000.0
2013-03-18 11:45:00,79.29,79.31,79.26,79.29,42400.0,50.2999,50.3126,50.2809,50.2999,42400.0
2013-03-18 11:50:00,79.29,79.33,79.28,79.31,36900.0,50.2999,50.3253,50.2936,50.3126,36900.0
2013-03-18 11:55:00,79.31,79.32,79.29,79.3,25900.0,50.3126,50.319,50.2999,50.3063,25900.0
2013-03-18 12:00:00,79.31,79.4,79.31,79.36,100800.0,50.3126,50.3697,50.3126,50.3443,100800.0
2013-03-18 12:05:00,79.36,79.4,79.34,79.39,123900.0,50.3443,50.3697,50.3317,50.3634,123900.0
2013-03-18 12:10:00,79.4,79.43,79.35,79.4,37300.0,50.3697,50.3887,50.338,50.3697,37300.0
2013-03-18 12:15:00,79.4,79.44,79.36,79.36,51100.0,50.3697,50.3951,50.3443,50.3443,51100.0
2013-03-18 12:20:00,79.35,79.37,79.26,79.27,48300.0,50.338,50.3507,50.2809,50.2872,48300.0
2013-03-18 12:25:00,79.26,79.3,79.19,79.19,36500.0,50.2809,50.3063,50.2365,50.2365,36500.0
2013-03-18 12:30:00,79.2,79.23,79.18,79.19,118700.0,50.2428,50.2619,50.2302,50.2365,118700.0
2013-03-18 12:35:00,79.2,79.25,79.19,79.23,20200.0,50.2428,50.2746,50.2365,50.2619,20200.0
2013-03-18 12:40:00,79.22,79.26,79.21,79.23,31900.0,50.2555,50.2809,50.2492,50.2619,31900.0
2013-03-18 12:45:00,79.23,79.26,79.2,79.22,32400.0,50.2619,50.2809,50.2428,50.2555,32400.0
2013-03-18 12:50:00,79.22,79.29,79.21,79.29,38900.0,50.2555,50.2999,50.2492,50.2999,38900.0
2013-03-18 12:55:00,79.28,79.34,79.25,79.34,48500.0,50.2936,50.3317,50.2746,50.3317,48500.0
2013-03-18 13:00:00,79.33,79.33,79.28,79.3,50700.0,50.3253,50.3253,50.2936,50.3063,50700.0
2013-03-18 13:05:00,79.3,79.33,79.3,79.32,25100.0,50.3063,50.3253,50.3063,50.319,25100.0
2013-03-18 13:10:00,79.33,79.36,79.33,79.33,22000.0,50.3253,50.3443,50.3253,50.3253,22000.0
2013-03-18 13:15:00,79.33,79.33,79.28,79.3,17900.0,50.3253,50.3253,50.2936,50.3063,17900.0
2013-03-18 13:20:00,79.29,79.34,79.29,79.33,18000.0,50.2999,50.3317,50.2999,50.3253,18000.0
2013-03-18 13:25:00,79.32,79.37,79.24,79.24,37300.0,50.319,50.3507,50.2682,50.2682,37300.0
2013-03-18 13:30:00,79.24,79.26,79.15,79.18,99500.0,50.2682,50.2809,50.2111,50.2302,99500.0
2013-03-18 13:35:00,79.17,79.22,79.14,79.21,80700.0,50.2238,50.2555,50.2048,50.2492,80700.0
2013-03-18 13:40:00,79.21,79.26,79.19,79.26,31500.0,50.2492,50.2809,50.2365,50.2809,31500.0
2013-03-18 13:45:00,79.26,79.34,79.25,79.29,202300.0,50.2809,50.3317,50.2746,50.2999,202300.0
2013-03-18 13:50:00,79.3,79.31,79.23,79.25,81600.0,50.3063,50.3126,50.2619,50.2746,81600.0
2013-03-18 13:55:00,79.24,79.28,79.18,79.2,115300.0,50.2682,50.2936,50.2302,50.2428,115300.0
2013-03-18 14:00:00,79.19,79.26,79.19,79.25,55000.0,50.2365,50.2809,50.2365,50.2746,55000.0
2013-03-18 14:05:00,79.25,79.32,79.25,79.29,35200.0,50.2746,50.319,50.2746,50.2999,35200.0
2013-03-18 14:10:00,79.29,79.35,79.27,79.34,41900.0,50.2999,50.338,50.2872,50.3317,41900.0
2013-03-18 14:15:00,79.34,79.4,79.34,79.36,54500.0,50.3317,50.3697,50.3317,50.3443,54500.0
2013-03-18 14:20:00,79.37,79.44,79.37,79.44,51600.0,50.3507,50.3951,50.3507,50.3951,51600.0
2013-03-18 14:25:00,79.43,79.43,79.38,79.43,68100.0,50.3887,50.3887,50.357,50.3887,68100.0
2013-03-18 14:30:00,79.43,79.44,79.38,79.38,77600.0,50.3887,50.3951,50.357,50.357,77600.0
2013-03-18 14:35:00,79.37,79.41,79.35,79.37,52100.0,50.3507,50.3761,50.338,50.3507,52100.0
2013-03-18 14:40:00,79.38,79.44,79.35,79.43,105800.0,50.357,50.3951,50.338,50.3887,105800.0
2013-03-18 14:45:00,79.44,79.44,79.33,79.35,104500.0,50.3951,50.3951,50.3253,50.338,104500.0
2013-03-18 14:50:00,79.34,79.34,79.29,79.33,29300.0,50.3317,50.3317,50.2999,50.3253,29300.0
2013-03-18 14:55:00,79.32,79.32,79.17,79.2,93800.0,50.319,50.319,50.2238,50.2428,93800.0
2013-03-18 15:00:00,79.2,79.23,79.18,79.2,61700.0,50.2428,50.2619,50.2302,50.2428,61700.0
2013-03-18 15:05:00,79.21,79.25,79.2,79.24,57300.0,50.2492,50.2746,50.2428,50.2682,57300.0
2013-03-18 15:10:00,79.23,79.33,79.23,79.24,97300.0,50.2619,50.3253,50.2619,50.2682,97300.0
2013-03-18 15:15:00,79.24,79.28,79.07,79.1,166100.0,50.2682,50.2936,50.1604,50.1794,166100.0
2013-03-18 15:20:00,79.1,79.13,78.98,79.04,108900.0,50.1794,50.1984,50.1033,50.1413,108900.0
2013-03-18 15:25:00,79.04,79.04,78.89,78.94,180200.0,50.1413,50.1413,50.0462,50.0779,180200.0
2013-03-18 15:30:00,78.93,78.94,78.88,78.9,97000.0,50.0716,50.0779,50.0398,50.0525,97000.0
2013-03-18 15:35:00,78.9,78.91,78.8,78.81,203300.0,50.0525,50.0589,49.9891,49.9954,203300.0
2013-03-18 15:40:00,78.81,78.89,78.79,78.84,174200.0,49.9954,50.0462,49.9827,50.0145,174200.0
2013-03-18 15:45:00,78.85,78.91,78.81,78.86,280300.0,50.0208,50.0589,49.9954,50.0272,280300.0
2013-03-18 15:50:00,78.86,78.89,78.81,78.87,264900.0,50.0272,50.0462,49.9954,50.0335,264900.0
2013-03-18 15:55:00,78.88,78.95,78.84,78.92,455800.0,50.0398,50.0842,50.0145,50.0652,455800.0
2013-03-19 09:30:00,79.09,79.09,78.95,79.05,144500.0,50.1731,50.1731,50.0842,50.1477,144500.0
2013-03-19 09:35:00,79.05,79.09,78.81,78.81,118400.0,50.1477,50.1731,49.9954,49.9954,118400.0
2013-03-19 09:40:00,78.8,78.82,78.7,78.72,138300.0,49.9891,50.0018,49.9257,49.9383,138300.0
2013-03-19 09:45:00,78.73,78.78,78.68,78.74,260200.0,49.9447,49.9764,49.913,49.951,260200.0
2013-03-19 09:50:00,78.74,78.82,78.74,78.76,86900.0,49.951,50.0018,49.951,49.9637,86900.0
2013-03-19 09:55:00,78.76,78.81,78.69,78.77,88200.0,49.9637,49.9954,49.9193,49.9701,88200.0
2013-03-19 10:00:00,78.77,78.83,78.7,78.72,65600.0,49.9701,50.0081,49.9257,49.9383,65600.0
2013-03-19 10:05:00,78.71,78.74,78.64,78.67,126500.0,49.932,49.951,49.8876,49.9066,126500.0
2013-03-19 10:10:00,78.67,78.67,78.6,78.62,88400.0,49.9066,49.9066,49.8622,49.8749,88400.0
2013-03-19 10:15:00,78.62,78.65,78.61,78.64,210400.0,49.8749,49.8939,49.8686,49.8876,210400.0
2013-03-19 10:20:00,78.65,78.7,78.54,78.55,196900.0,49.8939,49.9257,49.8241,49.8305,196900.0
2013-03-19 10:25:00,78.54,78.57,78.47,78.52,354600.0,49.8241,49.8432,49.7797,49.8115,354600.0
2013-03-19 10:30:00,78.53,78.53,78.37,78.39,141200.0,49.8178,49.8178,49.7163,49.729,141200.0
2013-03-19 10:35:00,78.38,78.44,78.34,78.38,94000.0,49.7226,49.7607,49.6973,49.7226,94000.0
2013-03-19 10:40:00,78.38,78.46,78.38,78.45,67700.0,49.7226,49.7734,49.7226,49.7671,67700.0
2013-03-19 10:45:00,78.46,78.49,78.26,78.27,383200.0,49.7734,49.7924,49.6465,49.6529,383200.0
2013-03-19 10:50:00,78.26,78.43,78.25,78.42,145000.0,49.6465,49.7544,49.6402,49.748,145000.0
2013-03-19 10:55:00,78.43,78.43,78.34,78.43,92400.0,49.7544,49.7544,49.6973,49.7544,92400.0
2013-03-19 11:00:00,78.43,78.43,78.28,78.32,80300.0,49.7544,49.7544,49.6592,49.6846,80300.0
2013-03-19 11:05:00,78.32,78.36,78.31,78.33,50000.0,49.6846,49.71,49.6782,49.6909,50000.0
2013-03-19 11:10:00,78.33,78.4,78.33,78.4,33800.0,49.6909,49.7353,49.6909,49.7353,33800.0
2013-03-19 11:15:00,78.39,78.42,78.35,78.39,135200.0,49.729,49.748,49.7036,49.729,135200.0
2013-03-19 11:20:00,78.4,78.4,78.36,78.37,33200.0,49.7353,49.7353,49.71,49.7163,33200.0
2013-03-19 11:25:00,78.37,78.38,78.32,78.34,44600.0,49.7163,49.7226,49.6846,49.6973,44600.0
2013-03-19 11:30:00,78.34,78.41,78.3,78.3,116600.0,49.6973,49.7417,49.6719,49.6719,116600.0
2013-03-19 11:35:00,78.3,78.3,78.18,78.21,105000.0,49.6719,49.6719,49.5958,49.6148,105000.0
2013-03-19 11:40:00,78.2,78.29,78.19,78.24,55000.0,49.6085,49.6656,49.6021,49.6338,55000.0
2013-03-19 11:45:00,78.25,78.25,78.04,78.05,127300.0,49.6402,49.6402,49.507,49.5133,127300.0
2013-03-19 11:50:00,78.06,78.06,77.91,77.93,111800.0,49.5196,49.5196,49.4245,49.4372,111800.0
2013-03-19 11:55:00,77.93,77.93,77.7,77.77,234900.0,49.4372,49.4372,49.2913,49.3357,234900.0
2013-03-19 12:00:00,77.77,77.94,77.76,77.92,176400.0,49.3357,49.4435,49.3293,49.4308,176400.0
2013-03-19 12:05:00,77.93,77.94,77.85,77.87,108500.0,49.4372,49.4435,49.3864,49.3991,108500.0
2013-03-19 12:10:00,77.86,77.87,77.71,77.74,131100.0,49.3928,49.3991,49.2976,49.3166,131100.0
2013-03-19 12:15:00,77.74,77.78,77.67,77.75,69300.0,49.3166,49.342,49.2722,49.323,69300.0
2013-03-19 12:20:00,77.75,77.85,77.73,77.83,135900.0,49.323,49.3864,49.3103,49.3737,135900.0
2013-03-19 12:25:00,77.83,77.95,77.8,77.93,224500.0,49.3737,49.4499,49.3547,49.4372,224500.0
2013-03-19 12:30:00,77.93,77.93,77.82,77.83,82500.0,49.4372,49.4372,49.3674,49.3737,82500.0
2013-03-19 12:35:00,77.83,77.9,77.83,77.87,85300.0,49.3737,49.4181,49.3737,49.3991,85300.0
2013-03-19 12:40:00,77.87,77.95,77.87,77.94,75100.0,49.3991,49.4499,49.3991,49.4435,75100.0
2013-03-19 12:45:00,77.94,77.94,77.86,77.89,44900.0,49.4435,49.4435,49.3928,49.4118,44900.0
2013-03-19 12:50:00,77.88,77.9,77.84,77.86,125700.0,49.4055,49.4181,49.3801,49.3928,125700.0
2013-03-19 12:55:00,77.85,77.88,77.82,77.86,97100.0,49.3864,49.4055,49.3674,49.3928,97100.0
2013-03-19 13:00:00,77.85,77.86,77.76,77.76,138100.0,49.3864,49.3928,49.3293,49.3293,138100.0
2013-03-19 13:05:00,77.76,77.85,77.74,77.76,56500.0,49.3293,49.3864,49.3166,49.3293,56500.0
2013-03-19 13:10:00,77.76,77.77,77.69,77.7,116400.0,49.3293,49.3357,49.2849,49.2913,116400.0
2013-03-19 13:15:00,77.7,77.7,77.55,77.56,285400.0,49.2913,49.2913,49.1961,49.2025,285400.0
2013-03-19 13:20:00,77.56,77.57,77.5,77.51,139700.0,49.2025,49.2088,49.1644,49.1707,139700.0
2013-03-19 13:25:00,77.51,77.54,77.46,77.47,51300.0,49.1707,49.1898,49.139,49.1454,51300.0
2013-03-19 13:30:00,77.47,77.61,77.43,77.59,141700.0,49.1454,49.2342,49.12,49.2215,141700.0
2013-03-19 13:35:00,77.58,77.58,77.41,77.44,119700.0,49.2151,49.2151,49.1073,49.1263,119700.0
2013-03-19 13:40:00,77.44,77.48,77.39,77.47,125100.0,49.1263,49.1517,49.0946,49.1454,125100.0
2013-03-19 13:45:00,77.47,77.56,77.47,77.55,107200.0,49.1454,49.2025,49.1454,49.1961,107200.0
2013-03-19 13:50:00,77.55,77.56,77.5,77.5,46900.0,49.1961,49.2025,49.1644,49.1644,46900.0
2013-03-19 13:55:00,77.51,77.64,77.51,77.6,113900.0,49.1707,49.2532,49.1707,49.2278,113900.0
2013-03-19 14:00:00,77.6,77.72,77.6,77.72,89200.0,49.2278,49.304,49.2278,49.304,89200.0
2013-03-19 14:05:00,77.72,77.87,77.72,77.83,115100.0,49.304,49.3991,49.304,49.3737,115100.0
2013-03-19 14:10:00,77.83,77.86,77.72,77.73,89600.0,49.3737,49.3928,49.304,49.3103,89600.0
2013-03-19 14:15:00,77.73,77.77,77.62,77.65,112300.0,49.3103,49.3357,49.2405,49.2596,112300.0
2013-03-19 14:20:00,77.64,77.79,77.6,77.79,135600.0,49.2532,49.3484,49.2278,49.3484,135600.0
2013-03-19 14:25:00,77.79,77.86,77.73,77.79,184200.0,49.3484,49.3928,49.3103,49.3484,184200.0
2013-03-19 14:30:00,77.8,78.0,77.79,77.92,157400.0,49.3547,49.4816,49.3484,49.4308,157400.0
2013-03-19 14:35:00,77.92,77.93,77.86,77.88,98300.0,49.4308,49.4372,49.3928,49.4055,98300.0
2013-03-19 14:40:00,77.88,77.9,77.78,77.84,70100.0,49.4055,49.4181,49.342,49.3801,70100.0
2013-03-19 14:45:00,77.83,77.88,77.79,77.81,333100.0,49.3737,49.4055,49.3484,49.3611,333100.0
2013-03-19 14:50:00,77.81,77.83,77.77,77.78,287500.0,49.3611,49.3737,49.3357,49.342,287500.0
2013-03-19 14:55:00,77.77,77.78,77.7,77.76,79900.0,49.3357,49.342,49.2913,49.3293,79900.0
2013-03-19 15:00:00,77.76,77.85,77.76,77.78,89700.0,49.3293,49.3864,49.3293,49.342,89700.0
2013-03-19 15:05:00,77.78,77.78,77.65,77.69,91600.0,49.342,49.342,49.2596,49.2849,91600.0
2013-03-19 15:10:00,77.68,78.11,77.68,78.09,293400.0,49.2786,49.5514,49.2786,49.5387,293400.0
2013-03-19 15:15:00,78.08,78.2,77.85,77.85,196500.0,49.5323,49.6085,49.3864,49.3864,196500.0
2013-03-19 15:20:00,77.83,77.86,77.7,77.75,145600.0,49.3737,49.3928,49.2913,49.323,145600.0
2013-03-19 15:25:00,77.76,77.82,77.73,77.79,163400.0,49.3293,49.3674,49.3103,49.3484,163400.0
2013-03-19 15:30:00,77.79,77.83,77.69,77.8,174400.0,49.3484,49.3737,49.2849,49.3547,174400.0
2013-03-19 15:35:00,77.81,77.92,77.77,77.9,133700.0,49.3611,49.4308,49.3357,49.4181,133700.0
2013-03-19 15:40:00,77.89,77.91,77.79,77.83,156800.0,49.4118,49.4245,49.3484,49.3737,156800.0
2013-03-19 15:45:00,77.83,77.95,77.83,77.94,277600.0,49.3737,49.4499,49.3737,49.4435,277600.0
2013-03-19 15:50:00,77.93,78.09,77.92,78.09,272100.0,49.4372,49.5387,49.4308,49.5387,272100.0
2013-03-19 15:55:00,78.09,78.11,78.03,78.09,810900.0,49.5387,49.5514,49.5006,49.5387,810900.0
2013-03-20 09:30:00,78.6,78.79,78.57,78.59,202700.0,49.8622,49.9827,49.8432,49.8559,202700.0
2013-03-20 09:35:00,78.58,78.73,78.53,78.71,151500.0,49.8495,49.9447,49.8178,49.932,151500.0
2013-03-20 09:40:00,78.72,78.72,78.56,78.59,111000.0,49.9383,49.9383,49.8368,49.8559,111000.0
2013-03-20 09:45:00,78.6,78.61,78.39,78.45,108500.0,49.8622,49.8686,49.729,49.7671,108500.0
2013-03-20 09:50:00,78.45,78.55,78.44,78.54,96500.0,49.7671,49.8305,49.7607,49.8241,96500.0
2013-03-20 09:55:00,78.55,78.56,78.36,78.4,89900.0,49.8305,49.8368,49.71,49.7353,89900.0
2013-03-20 10:00:00,78.39,78.48,78.35,78.44,137700.0,49.729,49.7861,49.7036,49.7607,137700.0
2013-03-20 10:05:00,78.44,78.46,78.33,78.36,96300.0,49.7607,49.7734,49.6909,49.71,96300.0
2013-03-20 10:10:00,78.36,78.42,78.31,78.33,124600.0,49.71,49.748,49.6782,49.6909,124600.0
2013-03-20 10:15:00,78.34,78.4,78.31,78.38,101600.0,49.6973,49.7353,49.6782,49.7226,101600.0
2013-03-20 10:20:00,78.38,78.42,78.28,78.29,108400.0,49.7226,49.748,49.6592,49.6656,108400.0
2013-03-20 10:25:00,78.3,78.39,78.26,78.39,69600.0,49.6719,49.729,49.6465,49.729,69600.0
2013-03-20 10:30:00,78.39,78.46,78.37,78.38,80500.0,49.729,49.7734,49.7163,49.7226,80500.0
2013-03-20 10:35:00,78.38,78.42,78.24,78.27,121600.0,49.7226,49.748,49.6338,49.6529,121600.0
2013-03-20 10:40:00,78.26,78.27,78.22,78.23,186400.0,49.6465,49.6529,49.6211,49.6275,186400.0
2013-03-20 10:45:00,78.23,78.31,78.21,78.27,69700.0,49.6275,49.6782,49.6148,49.6529,69700.0
2013-03-20 10:50:00,78.27,78.27,78.17,78.25,77800.0,49.6529,49.6529,49.5894,49.6402,77800.0
2013-03-20 10:55:00,78.26,78.34,78.26,78.34,50100.0,49.6465,49.6973,49.6465,49.6973,50100.0
2013-03-20 11:00:00,78.34,78.36,78.27,78.3,80700.0,49.6973,49.71,49.6529,49.6719,80700.0
2013-03-20 11:05:00,78.31,78.33,78.29,78.33,31800.0,49.6782,49.6909,49.6656,49.6909,31800.0
2013-03-20 11:10:00,78.33,78.37,78.31,78.33,41200.0,49.6909,49.7163,49.6782,49.6909,41200.0
2013-03-20 11:15:00,78.33,78.34,78.2,78.21,53600.0,49.6909,49.6973,49.6085,49.6148,53600.0
2013-03-20 11:20:00,78.22,78.26,78.22,78.25,46200.0,49.6211,49.6465,49.6211,49.6402,46200.0
2013-03-20 11:25:00,78.25,78.28,78.23,78.28,24000.0,49.6402,49.6592,49.6275,49.6592,24000.0
2013-03-20 11:30:00,78.28,78.28,78.19,78.2,28100.0,49.6592,49.6592,49.6021,49.6085,28100.0
2013-03-20 11:35:00,78.2,78.22,78.15,78.17,23200.0,49.6085,49.6211,49.5767,49.5894,23200.0
2013-03-20 11:40:00,78.17,78.18,78.08,78.09,90800.0,49.5894,49.5958,49.5323,49.5387,90800.0
2013-03-20 11:45:00,78.09,78.15,78.08,78.13,31900.0,49.5387,49.5767,49.5323,49.5641,31900.0
2013-03-20 11:50:00,78.12,78.2,78.11,78.2,30200.0,49.5577,49.6085,49.5514,49.6085,30200.0
2013-03-20 11:55:00,78.2,78.21,78.17,78.19,25700.0,49.6085,49.6148,49.5894,49.6021,25700.0
2013-03-20 12:00:00,78.18,78.25,78.18,78.23,46200.0,49.5958,49.6402,49.5958,49.6275,46200.0
2013-03-20 12:05:00,78.23,78.3,78.19,78.27,58500.0,49.6275,49.6719,49.6021,49.6529,58500.0
2013-03-20 12:10:00,78.27,78.32,78.25,78.3,41800.0,49.6529,49.6846,49.6402,49.6719,41800.0
2013-03-20 12:15:00,78.29,78.29,78.22,78.25,146400.0,49.6656,49.6656,49.6211,49.6402,146400.0
2013-03-20 12:20:00,78.26,78.31,78.24,78.29,144800.0,49.6465,49.6782,49.6338,49.6656,144800.0
2013-03-20 12:25:00,78.28,78.34,78.28,78.34,41000.0,49.6592,49.6973,49.6592,49.6973,41000.0
2013-03-20 12:30:00,78.34,78.34,78.3,78.3,39400.0,49.6973,49.6973,49.6719,49.6719,39400.0
2013-03-20 12:35:00,78.3,78.33,78.28,78.31,18700.0,49.6719,49.6909,49.6592,49.6782,18700.0
2013-03-20 12:40:00,78.32,78.41,78.32,78.39,69700.0,49.6846,49.7417,49.6846,49.729,69700.0
2013-03-20 12:45:00,78.39,78.42,78.38,78.39,60700.0,49.729,49.748,49.7226,49.729,60700.0
2013-03-20 12:50:00,78.4,78.41,78.36,78.36,30700.0,49.7353,49.7417,49.71,49.71,30700.0
2013-03-20 12:55:00,78.34,78.4,78.32,78.39,30100.0,49.6973,49.7353,49.6846,49.729,30100.0
2013-03-20 13:00:00,78.38,78.41,78.36,78.38,20300.0,49.7226,49.7417,49.71,49.7226,20300.0
2013-03-20 13:05:00,78.39,78.42,78.38,78.42,60000.0,49.729,49.748,49.7226,49.748,60000.0
2013-03-20 13:10:00,78.42,78.45,78.41,78.45,29200.0,49.748,49.7671,49.7417,49.7671,29200.0
2013-03-20 13:15:00,78.45,78.46,78.41,78.41,16900.0,49.7671,49.7734,49.7417,49.7417,16900.0
2013-03-20 13:20:00,78.42,78.46,78.42,78.45,28000.0,49.748,49.7734,49.748,49.7671,28000.0
2013-03-20 13:25:00,78.45,78.47,78.43,78.44,20300.0,49.7671,49.7797,49.7544,49.7607,20300.0
2013-03-20 13:30:00,78.44,78.45,78.4,78.42,40900.0,49.7607,49.7671,49.7353,49.748,40900.0
2013-03-20 13:35:00,78.42,78.42,78.38,78.4,67600.0,49.748,49.748,49.7226,49.7353,67600.0
2013-03-20 13:40:00,78.4,78.45,78.4,78.43,25400.0,49.7353,49.7671,49.7353,49.7544,25400.0
2013-03-20 13:45:00,78.43,78.44,78.41,78.41,23200.0,49.7544,49.7607,49.7417,49.7417,23200.0
2013-03-20 13:50:00,78.4,78.44,78.36,78.43,37600.0,49.7353,49.7607,49.71,49.7544,37600.0
2013-03-20 13:55:00,78.44,78.44,78.38,78.38,41000.0,49.7607,49.7607,49.7226,49.7226,41000.0
2013-03-20 14:00:00,78.37,78.48,78.35,78.39,95600.0,49.7163,49.7861,49.7036,49.729,95600.0
2013-03-20 14:05:00,78.4,78.51,78.36,78.37,110900.0,49.7353,49.8051,49.71,49.7163,110900.0
2013-03-20 14:10:00,78.37,78.45,78.37,78.45,102200.0,49.7163,49.7671,49.7163,49.7671,102200.0
2013-03-20 14:15:00,78.46,78.59,78.45,78.55,175100.0,49.7734,49.8559,49.7671,49.8305,175100.0
2013-03-20 14:20:00,78.55,78.79,78.53,78.78,206300.0,49.8305,49.9827,49.8178,49.9764,206300.0
2013-03-20 14:25:00,78.77,78.79,78.73,78.74,159700.0,49.9701,49.9827,49.9447,49.951,159700.0
2013-03-20 14:30:00,78.74,78.75,78.66,78.67,56600.0,49.951,49.9574,49.9003,49.9066,56600.0
2013-03-20 14:35:00,78.68,78.73,78.65,78.73,72000.0,49.913,49.9447,49.8939,49.9447,72000.0
2013-03-20 14:40:00,78.73,78.75,78.68,78.71,59300.0,49.9447,49.9574,49.913,49.932,59300.0
2013-03-20 14:45:00,78.71,78.78,78.68,78.71,76200.0,49.932,49.9764,49.913,49.932,76200.0
2013-03-20 14:50:00,78.71,78.78,78.69,78.71,154200.0,49.932,49.9764,49.9193,49.932,154200.0
2013-03-20 14:55:00,78.71,78.71,78.65,78.67,37900.0,49.932,49.932,49.8939,49.9066,37900.0
2013-03-20 15:00:00,78.66,78.68,78.59,78.62,90200.0,49.9003,49.913,49.8559,49.8749,90200.0
2013-03-20 15:05:00,78.62,78.67,78.62,78.65,88600.0,49.8749,49.9066,49.8749,49.8939,88600.0
2013-03-20 15:10:00,78.64,78.69,78.63,78.67,52600.0,49.8876,49.9193,49.8812,49.9066,52600.0
2013-03-20 15:15:00,78.67,78.68,78.64,78.67,75100.0,49.9066,49.913,49.8876,49.9066,75100.0
2013-03-20 15:20:00,78.67,78.67,78.62,78.63,57900.0,49.9066,49.9066,49.8749,49.8812,57900.0
2013-03-20 15:25:00,78.62,78.65,78.58,78.61,70400.0,49.8749,49.8939,49.8495,49.8686,70400.0
2013-03-20 15:30:00,78.62,78.62,78.54,78.59,62800.0,49.8749,49.8749,49.8241,49.8559,62800.0
2013-03-20 15:35:00,78.59,78.66,78.59,78.65,53200.0,49.8559,49.9003,49.8559,49.8939,53200.0
2013-03-20 15:40:00,78.66,78.77,78.65,78.77,75600.0,49.9003,49.9701,49.8939,49.9701,75600.0
2013-03-20 15:45:00,78.76,78.78,78.72,78.76,131200.0,49.9637,49.9764,49.9383,49.9637,131200.0
2013-03-20 15:50:00,78.76,78.77,78.57,78.59,286600.0,49.9637,49.9701,49.8432,49.8559,286600.0
2013-03-20 15:55:00,78.59,78.62,78.51,78.58,273600.0,49.8559,49.8749,49.8051,49.8495,273600.0
2013-03-21 09:30:00,78.13,78.31,78.08,78.25,137200.0,49.5641,49.6782,49.5323,49.6402,137200.0
2013-03-21 09:35:00,78.25,78.39,78.24,78.39,307700.0,49.6402,49.729,49.6338,49.729,307700.0
2013-03-21 09:40:00,78.39,78.48,78.33,78.47,224900.0,49.729,49.7861,49.6909,49.7797,224900.0
2013-03-21 09:45:00,78.47,78.48,78.37,78.44,90900.0,49.7797,49.7861,49.7163,49.7607,90900.0
2013-03-21 09:50:00,78.44,78.5,78.38,78.48,103900.0,49.7607,49.7988,49.7226,49.7861,103900.0
2013-03-21 09:55:00,78.49,78.65,78.47,78.6,146200.0,49.7924,49.8939,49.7797,49.8622,146200.0
2013-03-21 10:00:00,78.58,78.64,78.51,78.55,180500.0,49.8495,49.8876,49.8051,49.8305,180500.0
2013-03-21 10:05:00,78.55,78.55,78.43,78.52,114300.0,49.8305,49.8305,49.7544,49.8115,114300.0
2013-03-21 10:10:00,78.5,78.52,78.43,78.5,65300.0,49.7988,49.8115,49.7544,49.7988,65300.0
2013-03-21 10:15:00,78.5,78.5,78.36,78.37,76900.0,49.7988,49.7988,49.71,49.7163,76900.0
2013-03-21 10:20:00,78.36,78.37,78.25,78.31,117600.0,49.71,49.7163,49.6402,49.6782,117600.0
2013-03-21 10:25:00,78.3,78.37,78.24,78.35,77400.0,49.6719,49.7163,49.6338,49.7036,77400.0
2013-03-21 10:30:00,78.34,78.34,78.11,78.23,111400.0,49.6973,49.6973,49.5514,49.6275,111400.0
2013-03-21 10:35:00,78.23,78.3,78.18,78.2,74400.0,49.6275,49.6719,49.5958,49.6085,74400.0
2013-03-21 10:40:00,78.2,78.41,78.2,78.28,119500.0,49.6085,49.7417,49.6085,49.6592,119500.0
2013-03-21 10:45:00,78.3,78.4,78.3,78.33,63500.0,49.6719,49.7353,49.6719,49.6909,63500.0
2013-03-21 10:50:00,78.32,78.35,78.31,78.34,61100.0,49.6846,49.7036,49.6782,49.6973,61100.0
2013-03-21 10:55:00,78.34,78.39,78.32,78.38,49900.0,49.6973,49.729,49.6846,49.7226,49900.0
2013-03-21 11:00:00,78.39,78.39,78.3,78.32,42700.0,49.729,49.729,49.6719,49.6846,42700.0
2013-03-21 11:05:00,78.32,78.41,78.32,78.35,74400.0,49.6846,49.7417,49.6846,49.7036,74400.0
2013-03-21 11:10:00,78.34,78.36,78.29,78.3,31900.0,49.6973,49.71,49.6656,49.6719,31900.0
2013-03-21 11:15:00,78.31,78.5,78.31,78.49,55200.0,49.6782,49.7988,49.6782,49.7924,55200.0
2013-03-21 11:20:00,78.5,78.56,78.45,78.56,80100.0,49.7988,49.8368,49.7671,49.8368,80100.0
2013-03-21 11:25:00,78.56,78.56,78.45,78.51,69100.0,49.8368,49.8368,49.7671,49.8051,69100.0
2013-03-21 11:30:00,78.52,78.6,78.49,78.57,66000.0,49.8115,49.8622,49.7924,49.8432,66000.0
2013-03-21 11:35:00,78.57,78.69,78.55,78.66,65600.0,49.8432,49.9193,49.8305,49.9003,65600.0
2013-03-21 11:40:00,78.66,78.76,78.66,78.76,71300.0,49.9003,49.9637,49.9003,49.9637,71300.0
2013-03-21 11:45:00,78.76,78.76,78.66,78.69,64700.0,49.9637,49.9637,49.9003,49.9193,64700.0
2013-03-21 11:50:00,78.69,78.75,78.62,78.62,59300.0,49.9193,49.9574,49.8749,49.8749,59300.0
2013-03-21 11:55:00,78.62,78.69,78.62,78.65,52700.0,49.8749,49.9193,49.8749,49.8939,52700.0
2013-03-21 12:00:00,78.66,78.68,78.63,78.67,36300.0,49.9003,49.913,49.8812,49.9066,36300.0
2013-03-21 12:05:00,78.68,78.7,78.63,78.63,41400.0,49.913,49.9257,49.8812,49.8812,41400.0
2013-03-21 12:10:00,78.63,78.65,78.61,78.63,25400.0,49.8812,49.8939,49.8686,49.8812,25400.0
2013-03-21 12:15:00,78.64,78.64,78.56,78.56,59900.0,49.8876,49.8876,49.8368,49.8368,59900.0
2013-03-21 12:20:00,78.57,78.62,78.54,78.62,34200.0,49.8432,49.8749,49.8241,49.8749,34200.0
2013-03-21 12:25:00,78.62,78.65,78.55,78.6,191100.0,49.8749,49.8939,49.8305,49.8622,191100.0
2013-03-21 12:30:00,78.6,78.62,78.55,78.59,59100.0,49.8622,49.8749,49.8305,49.8559,59100.0
2013-03-21 12:35:00,78.59,78.68,78.59,78.66,79400.0,49.8559,49.913,49.8559,49.9003,79400.0
2013-03-21 12:40:00,78.66,78.68,78.61,78.62,65700.0,49.9003,49.913,49.8686,49.8749,65700.0
2013-03-21 12:45:00,78.63,78.64,78.58,78.6,42100.0,49.8812,49.8876,49.8495,49.8622,42100.0
2013-03-21 12:50:00,78.61,78.61,78.57,78.58,32400.0,49.8686,49.8686,49.8432,49.8495,32400.0
2013-03-21 12:55:00,78.58,78.61,78.55,78.55,56700.0,49.8495,49.8686,49.8305,49.8305,56700.0
2013-03-21 13:00:00,78.54,78.58,78.51,78.57,94500.0,49.8241,49.8495,49.8051,49.8432,94500.0
2013-03-21 13:05:00,78.56,78.61,78.55,78.56,85100.0,49.8368,49.8686,49.8305,49.8368,85100.0
2013-03-21 13:10:00,78.57,78.6,78.51,78.52,47300.0,49.8432,49.8622,49.8051,49.8115,47300.0
2013-03-21 13:15:00,78.51,78.51,78.44,78.45,40700.0,49.8051,49.8051,49.7607,49.7671,40700.0
2013-03-21 13:20:00,78.45,78.49,78.36,78.37,121700.0,49.7671,49.7924,49.71,49.7163,121700.0
2013-03-21 13:25:00,78.37,78.47,78.35,78.43,62100.0,49.7163,49.7797,49.7036,49.7544,62100.0
2013-03-21 13:30:00,78.42,78.43,78.28,78.3,157100.0,49.748,49.7544,49.6592,49.6719,157100.0
2013-03-21 13:35:00,78.31,78.37,78.3,78.36,59100.0,49.6782,49.7163,49.6719,49.71,59100.0
2013-03-21 13:40:00,78.36,78.39,78.29,78.31,88800.0,49.71,49.729,49.6656,49.6782,88800.0
2013-03-21 13:45:00,78.31,78.41,78.28,78.38,100500.0,49.6782,49.7417,49.6592,49.7226,100500.0
2013-03-21 13:50:00,78.38,78.4,78.33,78.35,34300.0,49.7226,49.7353,49.6909,49.7036,34300.0
2013-03-21 13:55:00,78.35,78.38,78.28,78.34,74400.0,49.7036,49.7226,49.6592,49.6973,74400.0
2013-03-21 14:00:00,78.32,78.32,78.13,78.17,244900.0,49.6846,49.6846,49.5641,49.5894,244900.0
2013-03-21 14:05:00,78.16,78.17,78.07,78.17,205000.0,49.5831,49.5894,49.526,49.5894,205000.0
2013-03-21 14:10:00,78.16,78.36,78.14,78.32,254800.0,49.5831,49.71,49.5704,49.6846,254800.0
2013-03-21 14:15:00,78.32,78.42,78.29,78.33,186300.0,49.6846,49.748,49.6656,49.6909,186300.0
2013-03-21 14:20:00,78.32,78.32,78.25,78.32,94100.0,49.6846,49.6846,49.6402,49.6846,94100.0
2013-03-21 14:25:00,78.32,78.38,78.23,78.26,123800.0,49.6846,49.7226,49.6275,49.6465,123800.0
2013-03-21 14:30:00,78.26,78.3,78.25,78.26,68300.0,49.6465,49.6719,49.6402,49.6465,68300.0
2013-03-21 14:35:00,78.26,78.29,78.21,78.23,119100.0,49.6465,49.6656,49.6148,49.6275,119100.0
2013-03-21 14:40:00,78.22,78.3,78.21,78.28,97800.0,49.6211,49.6719,49.6148,49.6592,97800.0
2013-03-21 14:45:00,78.28,78.32,78.24,78.29,32500.0,49.6592,49.6846,49.6338,49.6656,32500.0
2013-03-21 14:50:00,78.29,78.31,78.25,78.28,45600.0,49.6656,49.6782,49.6402,49.6592,45600.0
2013-03-21 14:55:00,78.29,78.33,78.28,78.31,39700.0,49.6656,49.6909,49.6592,49.6782,39700.0
2013-03-21 15:00:00,78.31,78.42,78.3,78.4,382100.0,49.6782,49.748,49.6719,49.7353,382100.0
2013-03-21 15:05:00,78.4,78.4,78.33,78.35,69500.0,49.7353,49.7353,49.6909,49.7036,69500.0
2013-03-21 15:10:00,78.35,78.39,78.33,78.35,29000.0,49.7036,49.729,49.6909,49.7036,29000.0
2013-03-21 15:15:00,78.35,78.35,78.26,78.28,74400.0,49.7036,49.7036,49.6465,49.6592,74400.0
2013-03-21 15:20:00,78.27,78.33,78.23,78.31,100100.0,49.6529,49.6909,49.6275,49.6782,100100.0
2013-03-21 15:25:00,78.32,78.37,78.31,78.36,75100.0,49.6846,49.7163,49.6782,49.71,75100.0
2013-03-21 15:30:00,78.36,78.4,78.34,78.37,175500.0,49.71,49.7353,49.6973,49.7163,175500.0
2013-03-21 15:35:00,78.38,78.4,78.33,78.35,128700.0,49.7226,49.7353,49.6909,49.7036,128700.0
2013-03-21 15:40:00,78.34,78.35,78.27,78.28,128700.0,49.6973,49.7036,49.6529,49.6592,128700.0
2013-03-21 15:45:00,78.27,78.29,78.17,78.25,244700.0,49.6529,49.6656,49.5894,49.6402,244700.0
2013-03-21 15:50:00,78.24,78.28,78.19,78.22,237000.0,49.6338,49.6592,49.6021,49.6211,237000.0
2013-03-21 15:55:00,78.22,78.22,78.11,78.11,194200.0,49.6211,49.6211,49.5514,49.5514,194200.0
2013-03-22 09:30:00,78.35,78.67,78.3,78.64,153700.0,49.7036,49.9066,49.6719,49.8876,153700.0
2013-03-22 09:35:00,78.64,78.67,78.47,78.57,113200.0,49.8876,49.9066,49.7797,49.8432,113200.0
2013-03-22 09:40:00,78.57,78.6,78.47,78.48,286500.0,49.8432,49.8622,49.7797,49.7861,286500.0
2013-03-22 09:45:00,78.48,78.49,78.33,78.34,464100.0,49.7861,49.7924,49.6909,49.6973,464100.0
2013-03-22 09:50:00,78.34,78.6,78.32,78.58,87800.0,49.6973,49.8622,49.6846,49.8495,87800.0
2013-03-22 09:55:00,78.59,78.59,78.45,78.58,91300.0,49.8559,49.8559,49.7671,49.8495,91300.0
2013-03-22 10:00:00,78.57,78.68,78.56,78.56,115900.0,49.8432,49.913,49.8368,49.8368,115900.0
2013-03-22 10:05:00,78.57,78.73,78.57,78.72,90400.0,49.8432,49.9447,49.8432,49.9383,90400.0
2013-03-22 10:10:00,78.72,78.76,78.65,78.73,113500.0,49.9383,49.9637,49.8939,49.9447,113500.0
2013-03-22 10:15:00,78.73,78.86,78.72,78.83,379900.0,49.9447,50.0272,49.9383,50.0081,379900.0
2013-03-22 10:20:00,78.84,78.88,78.73,78.73,102900.0,50.0145,50.0398,49.9447,49.9447,102900.0
2013-03-22 10:25:00,78.73,78.83,78.69,78.81,93600.0,49.9447,50.0081,49.9193,49.9954,93600.0
2013-03-22 10:30:00,78.81,78.81,78.74,78.78,66200.0,49.9954,49.9954,49.951,49.9764,66200.0
2013-03-22 10:35:00,78.77,78.79,78.72,78.75,31500.0,49.9701,49.9827,49.9383,49.9574,31500.0
2013-03-22 10:40:00,78.74,78.74,78.67,78.71,37700.0,49.951,49.951,49.9066,49.932,37700.0
2013-03-22 10:45:00,78.72,78.86,78.63,78.7,159400.0,49.9383,50.0272,49.8812,49.9257,159400.0
2013-03-22 10:50:00,78.69,78.72,78.6,78.66,134600.0,49.9193,49.9383,49.8622,49.9003,134600.0
2013-03-22 10:55:00,78.67,78.7,78.64,78.69,66900.0,49.9066,49.9257,49.8876,49.9193,66900.0
2013-03-22 11:00:00,78.69,78.8,78.67,78.7,112800.0,49.9193,49.9891,49.9066,49.9257,112800.0
2013-03-22 11:05:00,78.7,78.76,78.66,78.67,70100.0,49.9257,49.9637,49.9003,49.9066,70100.0
2013-03-22 11:10:00,78.68,78.72,78.59,78.6,66200.0,49.913,49.9383,49.8559,49.8622,66200.0
2013-03-22 11:15:00,78.61,78.71,78.61,78.7,52100.0,49.8686,49.932,49.8686,49.9257,52100.0
2013-03-22 11:20:00,78.69,78.72,78.64,78.67,40700.0,49.9193,49.9383,49.8876,49.9066,40700.0
2013-03-22 11:25:00,78.68,78.8,78.66,78.72,90300.0,49.913,49.9891,49.9003,49.9383,90300.0
2013-03-22 11:30:00,78.72,78.8,78.72,78.76,43300.0,49.9383,49.9891,49.9383,49.9637,43300.0
2013-03-22 11:35:00,78.77,78.81,78.74,78.78,29900.0,49.9701,49.9954,49.951,49.9764,29900.0
2013-03-22 11:40:00,78.77,78.77,78.69,78.69,48800.0,49.9701,49.9701,49.9193,49.9193,48800.0
2013-03-22 11:45:00,78.69,78.7,78.64,78.67,38100.0,49.9193,49.9257,49.8876,49.9066,38100.0
2013-03-22 11:50:00,78.68,78.69,78.59,78.62,50100.0,49.913,49.9193,49.8559,49.8749,50100.0
2013-03-22 11:55:00,78.62,78.68,78.6,78.61,99700.0,49.8749,49.913,49.8622,49.8686,99700.0
2013-03-22 12:00:00,78.62,78.65,78.58,78.59,31500.0,49.8749,49.8939,49.8495,49.8559,31500.0
2013-03-22 12:05:00,78.59,78.59,78.55,78.56,37700.0,49.8559,49.8559,49.8305,49.8368,37700.0
2013-03-22 12:10:00,78.55,78.6,78.48,78.5,85700.0,49.8305,49.8622,49.7861,49.7988,85700.0
2013-03-22 12:15:00,78.51,78.61,78.51,78.61,49500.0,49.8051,49.8686,49.8051,49.8686,49500.0
2013-03-22 12:20:00,78.61,78.62,78.56,78.61,37000.0,49.8686,49.8749,49.8368,49.8686,37000.0
2013-03-22 12:25:00,78.62,78.64,78.59,78.63,22300.0,49.8749,49.8876,49.8559,49.8812,22300.0
2013-03-22 12:30:00,78.63,78.65,78.57,78.6,66700.0,49.8812,49.8939,49.8432,49.8622,66700.0
2013-03-22 12:35:00,78.6,78.64,78.57,78.63,22000.0,49.8622,49.8876,49.8432,49.8812,22000.0
2013-03-22 12:40:00,78.63,78.63,78.57,78.61,36700.0,49.8812,49.8812,49.8432,49.8686,36700.0
2013-03-22 12:45:00,78.6,78.6,78.55,78.56,78200.0,49.8622,49.8622,49.8305,49.8368,78200.0
2013-03-22 12:50:00,78.57,78.59,78.54,78.58,313800.0,49.8432,49.8559,49.8241,49.8495,313800.0
2013-03-22 12:55:00,78.58,78.61,78.55,78.6,46400.0,49.8495,49.8686,49.8305,49.8622,46400.0
2013-03-22 13:00:00,78.61,78.66,78.52,78.58,93100.0,49.8686,49.9003,49.8115,49.8495,93100.0
2013-03-22 13:05:00,78.58,78.66,78.56,78.66,55900.0,49.8495,49.9003,49.8368,49.9003,55900.0
2013-03-22 13:10:00,78.65,78.67,78.64,78.65,39200.0,49.8939,49.9066,49.8876,49.8939,39200.0
2013-03-22 13:15:00,78.65,78.66,78.62,78.64,43300.0,49.8939,49.9003,49.8749,49.8876,43300.0
2013-03-22 13:20:00,78.64,78.71,78.63,78.69,49500.0,49.8876,49.932,49.8812,49.9193,49500.0
2013-03-22 13:25:00,78.69,78.77,78.68,78.75,40400.0,49.9193,49.9701,49.913,49.9574,40400.0
2013-03-22 13:30:00,78.75,78.78,78.67,78.7,47200.0,49.9574,49.9764,49.9066,49.9257,47200.0
2013-03-22 13:35:00,78.7,78.7,78.65,78.66,61700.0,49.9257,49.9257,49.8939,49.9003,61700.0
2013-03-22 13:40:00,78.66,78.69,78.63,78.64,75800.0,49.9003,49.9193,49.8812,49.8876,75800.0
2013-03-22 13:45:00,78.63,78.67,78.62,78.67,47400.0,49.8812,49.9066,49.8749,49.9066,47400.0
2013-03-22 13:50:00,78.66,78.69,78.66,78.67,15000.0,49.9003,49.9193,49.9003,49.9066,15000.0
2013-03-22 13:55:00,78.66,78.66,78.61,78.61,65500.0,49.9003,49.9003,49.8686,49.8686,65500.0
2013-03-22 14:00:00,78.61,78.63,78.58,78.58,75300.0,49.8686,49.8812,49.8495,49.8495,75300.0
2013-03-22 14:05:00,78.59,78.6,78.51,78.53,30900.0,49.8559,49.8622,49.8051,49.8178,30900.0
2013-03-22 14:10:00,78.53,78.63,78.52,78.62,117100.0,49.8178,49.8812,49.8115,49.8749,117100.0
2013-03-22 14:15:00,78.61,78.63,78.57,78.63,98400.0,49.8686,49.8812,49.8432,49.8812,98400.0
2013-03-22 14:20:00,78.62,78.66,78.61,78.64,52600.0,49.8749,49.9003,49.8686,49.8876,52600.0
2013-03-22 14:25:00,78.64,78.65,78.58,78.6,40500.0,49.8876,49.8939,49.8495,49.8622,40500.0
2013-03-22 14:30:00,78.61,78.61,78.54,78.6,20600.0,49.8686,49.8686,49.8241,49.8622,20600.0
2013-03-22 14:35:00,78.6,78.67,78.6,78.66,17900.0,49.8622,49.9066,49.8622,49.9003,17900.0
2013-03-22 14:40:00,78.67,78.68,78.62,78.62,26000.0,49.9066,49.913,49.8749,49.8749,26000.0
2013-03-22 14:45:00,78.63,78.66,78.63,78.65,17300.0,49.8812,49.9003,49.8812,49.8939,17300.0
2013-03-22 14:50:00,78.65,78.65,78.6,78.61,37900.0,49.8939,49.8939,49.8622,49.8686,37900.0
2013-03-22 14:55:00,78.61,78.65,78.58,78.62,46600.0,49.8686,49.8939,49.8495,49.8749,46600.0
2013-03-22 15:00:00,78.61,78.63,78.58,78.6,35400.0,49.8686,49.8812,49.8495,49.8622,35400.0
2013-03-22 15:05:00,78.61,78.61,78.55,78.58,49900.0,49.8686,49.8686,49.8305,49.8495,49900.0
2013-03-22 15:10:00,78.57,78.6,78.57,78.58,42100.0,49.8432,49.8622,49.8432,49.8495,42100.0
2013-03-22 15:15:00,78.58,78.58,78.51,78.51,16600.0,49.8495,49.8495,49.8051,49.8051,16600.0
2013-03-22 15:20:00,78.51,78.52,78.47,78.51,58500.0,49.8051,49.8115,49.7797,49.8051,58500.0
2013-03-22 15:25:00,78.51,78.53,78.48,78.52,40900.0,49.8051,49.8178,49.7861,49.8115,40900.0
2013-03-22 15:30:00,78.51,78.54,78.5,78.54,60100.0,49.8051,49.8241,49.7988,49.8241,60100.0
2013-03-22 15:35:00,78.54,78.61,78.54,78.58,65100.0,49.8241,49.8686,49.8241,49.8495,65100.0
2013-03-22 15:40:00,78.59,78.62,78.54,78.59,57900.0,49.8559,49.8749,49.8241,49.8559,57900.0
2013-03-22 15:45:00,78.59,78.62,78.55,78.55,137700.0,49.8559,49.8749,49.8305,49.8305,137700.0
2013-03-22 15:50:00,78.55,78.59,78.55,78.58,114900.0,49.8305,49.8559,49.8305,49.8495,114900.0
2013-03-22 15:55:00,78.57,78.73,78.55,78.73,443500.0,49.8432,49.9447,49.8305,49.9447,443500.0
2013-03-25 09:30:00,79.06,79.18,78.98,79.06,332000.0,50.154,50.2302,50.1033,50.154,332000.0
2013-03-25 09:35:00,79.05,79.18,78.96,79.12,241600.0,50.1477,50.2302,50.0906,50.1921,241600.0
2013-03-25 09:40:00,79.12,79.19,79.11,79.15,136900.0,50.1921,50.2365,50.1857,50.2111,136900.0
2013-03-25 09:45:00,79.15,79.25,79.15,79.24,141300.0,50.2111,50.2746,50.2111,50.2682,141300.0
2013-03-25 09:50:00,79.24,79.27,79.2,79.22,109900.0,50.2682,50.2872,50.2428,50.2555,109900.0
2013-03-25 09:55:00,79.22,79.25,79.17,79.2,148100.0,50.2555,50.2746,50.2238,50.2428,148100.0
2013-03-25 10:00:00,79.21,79.23,79.18,79.2,53200.0,50.2492,50.2619,50.2302,50.2428,53200.0
2013-03-25 10:05:00,79.2,79.33,79.2,79.32,73100.0,50.2428,50.3253,50.2428,50.319,73100.0
2013-03-25 10:10:00,79.31,79.34,79.27,79.31,323200.0,50.3126,50.3317,50.2872,50.3126,323200.0
2013-03-25 10:15:00,79.31,79.39,79.3,79.39,229300.0,50.3126,50.3634,50.3063,50.3634,229300.0
2013-03-25 10:20:00,79.38,79.38,79.26,79.28,179400.0,50.357,50.357,50.2809,50.2936,179400.0
2013-03-25 10:25:00,79.28,79.28,79.18,79.19,161900.0,50.2936,50.2936,50.2302,50.2365,161900.0
2013-03-25 10:30:00,79.18,79.22,79.14,79.19,89900.0,50.2302,50.2555,50.2048,50.2365,89900.0
2013-03-25 10:35:00,79.19,79.19,79.07,79.09,93300.0,50.2365,50.2365,50.1604,50.1731,93300.0
2013-03-25 10:40:00,79.09,79.09,78.93,78.95,161900.0,50.1731,50.1731,50.0716,50.0842,161900.0
2013-03-25 10:45:00,78.95,78.96,78.8,78.85,192600.0,50.0842,50.0906,49.9891,50.0208,192600.0
2013-03-25 10:50:00,78.84,78.89,78.81,78.82,102500.0,50.0145,50.0462,49.9954,50.0018,102500.0
2013-03-25 10:55:00,78.82,78.84,78.72,78.77,177800.0,50.0018,50.0145,49.9383,49.9701,177800.0
2013-03-25 11:00:00,78.77,78.82,78.69,78.82,152400.0,49.9701,50.0018,49.9193,50.0018,152400.0
2013-03-25 11:05:00,78.81,78.92,78.76,78.92,178100.0,49.9954,50.0652,49.9637,50.0652,178100.0
2013-03-25 11:10:00,78.91,78.93,78.76,78.8,102200.0,50.0589,50.0716,49.9637,49.9891,102200.0
2013-03-25 11:15:00,78.8,78.8,78.61,78.62,214200.0,49.9891,49.9891,49.8686,49.8749,214200.0
2013-03-25 11:20:00,78.61,78.63,78.55,78.63,323900.0,49.8686,49.8812,49.8305,49.8812,323900.0
2013-03-25 11:25:00,78.62,78.67,78.59,78.61,46900.0,49.8749,49.9066,49.8559,49.8686,46900.0
2013-03-25 11:30:00,78.6,78.66,78.56,78.64,55500.0,49.8622,49.9003,49.8368,49.8876,55500.0
2013-03-25 11:35:00,78.64,78.72,78.64,78.69,38900.0,49.8876,49.9383,49.8876,49.9193,38900.0
2013-03-25 11:40:00,78.68,78.72,78.62,78.7,39200.0,49.913,49.9383,49.8749,49.9257,39200.0
2013-03-25 11:45:00,78.7,78.73,78.64,78.72,65300.0,49.9257,49.9447,49.8876,49.9383,65300.0
2013-03-25 11:50:00,78.71,78.74,78.65,78.66,92200.0,49.932,49.951,49.8939,49.9003,92200.0
2013-03-25 11:55:00,78.66,78.7,78.64,78.67,114500.0,49.9003,49.9257,49.8876,49.9066,114500.0
2013-03-25 12:00:00,78.68,78.69,78.63,78.65,37300.0,49.913,49.9193,49.8812,49.8939,37300.0
2013-03-25 12:05:00,78.64,78.67,78.56,78.59,45100.0,49.8876,49.9066,49.8368,49.8559,45100.0
2013-03-25 12:10:00,78.58,78.6,78.53,78.59,82400.0,49.8495,49.8622,49.8178,49.8559,82400.0
2013-03-25 12:15:00,78.6,78.62,78.53,78.53,83300.0,49.8622,49.8749,49.8178,49.8178,83300.0
2013-03-25 12:20:00,78.54,78.54,78.46,78.46,59400.0,49.8241,49.8241,49.7734,49.7734,59400.0
2013-03-25 12:25:00,78.46,78.52,78.43,78.43,93400.0,49.7734,49.8115,49.7544,49.7544,93400.0
2013-03-25 12:30:00,78.42,78.51,78.42,78.45,58400.0,49.748,49.8051,49.748,49.7671,58400.0
2013-03-25 12:35:00,78.45,78.49,78.44,78.49,18100.0,49.7671,49.7924,49.7607,49.7924,18100.0
2013-03-25 12:40:00,78.49,78.54,78.49,78.52,15900.0,49.7924,49.8241,49.7924,49.8115,15900.0
2013-03-25 12:45:00,78.54,78.55,78.51,78.55,20300.0,49.8241,49.8305,49.8051,49.8305,20300.0
2013-03-25 12:50:00,78.55,78.55,78.37,78.38,61600.0,49.8305,49.8305,49.7163,49.7226,61600.0
2013-03-25 12:55:00,78.38,78.42,78.34,78.36,58400.0,49.7226,49.748,49.6973,49.71,58400.0
2013-03-25 13:00:00,78.34,78.34,78.27,78.28,139500.0,49.6973,49.6973,49.6529,49.6592,139500.0
2013-03-25 13:05:00,78.28,78.28,78.16,78.18,173000.0,49.6592,49.6592,49.5831,49.5958,173000.0
2013-03-25 13:10:00,78.18,78.24,78.13,78.14,237700.0,49.5958,49.6338,49.5641,49.5704,237700.0
2013-03-25 13:15:00,78.13,78.2,78.12,78.15,214300.0,49.5641,49.6085,49.5577,49.5767,214300.0
2013-03-25 13:20:00,78.16,78.23,78.16,78.21,53500.0,49.5831,49.6275,49.5831,49.6148,53500.0
2013-03-25 13:25:00,78.2,78.31,78.2,78.28,87600.0,49.6085,49.6782,49.6085,49.6592,87600.0
2013-03-25 13:30:00,78.28,78.29,78.2,78.23,63100.0,49.6592,49.6656,49.6085,49.6275,63100.0
2013-03-25 13:35:00,78.22,78.23,78.17,78.2,82100.0,49.6211,49.6275,49.5894,49.6085,82100.0
2013-03-25 13:40:00,78.2,78.31,78.2,78.31,64900.0,49.6085,49.6782,49.6085,49.6782,64900.0
2013-03-25 13:45:00,78.3,78.49,78.29,78.43,206100.0,49.6719,49.7924,49.6656,49.7544,206100.0
2013-03-25 13:50:00,78.44,78.48,78.41,78.46,191000.0,49.7607,49.7861,49.7417,49.7734,191000.0
2013-03-25 13:55:00,78.47,78.6,78.46,78.46,146800.0,49.7797,49.8622,49.7734,49.7734,146800.0
2013-03-25 14:00:00,78.46,78.48,78.43,78.46,61500.0,49.7734,49.7861,49.7544,49.7734,61500.0
2013-03-25 14:05:00,78.47,78.52,78.44,78.5,64600.0,49.7797,49.8115,49.7607,49.7988,64600.0
2013-03-25 14:10:00,78.5,78.53,78.42,78.42,63700.0,49.7988,49.8178,49.748,49.748,63700.0
2013-03-25 14:15:00,78.42,78.54,78.42,78.52,94200.0,49.748,49.8241,49.748,49.8115,94200.0
2013-03-25 14:20:00,78.51,78.59,78.49,78.5,82200.0,49.8051,49.8559,49.7924,49.7988,82200.0
2013-03-25 14:25:00,78.51,78.53,78.47,78.48,56200.0,49.8051,49.8178,49.7797,49.7861,56200.0
2013-03-25 14:30:00,78.49,78.49,78.41,78.42,82600.0,49.7924,49.7924,49.7417,49.748,82600.0
2013-03-25 14:35:00,78.42,78.45,78.37,78.44,71200.0,49.748,49.7671,49.7163,49.7607,71200.0
2013-03-25 14:40:00,78.43,78.49,78.4,78.48,36700.0,49.7544,49.7924,49.7353,49.7861,36700.0
2013-03-25 14:45:00,78.48,78.49,78.41,78.44,52900.0,49.7861,49.7924,49.7417,49.7607,52900.0
2013-03-25 14:50:00,78.44,78.47,78.43,78.44,28600.0,49.7607,49.7797,49.7544,49.7607,28600.0
2013-03-25 14:55:00,78.45,78.47,78.42,78.46,32900.0,49.7671,49.7797,49.748,49.7734,32900.0
2013-03-25 15:00:00,78.46,78.46,78.35,78.41,83100.0,49.7734,49.7734,49.7036,49.7417,83100.0
2013-03-25 15:05:00,78.41,78.41,78.36,78.38,62600.0,49.7417,49.7417,49.71,49.7226,62600.0
2013-03-25 15:10:00,78.39,78.45,78.38,78.44,102400.0,49.729,49.7671,49.7226,49.7607,102400.0
2013-03-25 15:15:00,78.45,78.48,78.37,78.37,137100.0,49.7671,49.7861,49.7163,49.7163,137100.0
2013-03-25 15:20:00,78.36,78.41,78.27,78.32,91600.0,49.71,49.7417,49.6529,49.6846,91600.0
2013-03-25 15:25:00,78.32,78.33,78.23,78.28,58500.0,49.6846,49.6909,49.6275,49.6592,58500.0
2013-03-25 15:30:00,78.29,78.37,78.27,78.34,85000.0,49.6656,49.7163,49.6529,49.6973,85000.0
2013-03-25 15:35:00,78.34,78.4,78.32,78.37,123700.0,49.6973,49.7353,49.6846,49.7163,123700.0
2013-03-25 15:40:00,78.38,78.4,78.36,78.36,72200.0,49.7226,49.7353,49.71,49.71,72200.0
2013-03-25 15:45:00,78.36,78.38,78.27,78.27,138600.0,49.71,49.7226,49.6529,49.6529,138600.0
2013-03-25 15:50:00,78.28,78.5,78.28,78.48,335100.0,49.6592,49.7988,49.6592,49.7861,335100.0
2013-03-25 15:55:00,78.47,78.58,78.45,78.46,409400.0,49.7797,49.8495,49.7671,49.7734,409400.0
2013-03-26 09:30:00,78.88,78.94,78.78,78.84,86100.0,50.0398,50.0779,49.9764,50.0145,86100.0
2013-03-26 09:35:00,78.84,78.94,78.82,78.88,128500.0,50.0145,50.0779,50.0018,50.0398,128500.0
2013-03-26 09:40:00,78.89,79.01,78.88,79.01,119600.0,50.0462,50.1223,50.0398,50.1223,119600.0
2013-03-26 09:45:00,79.0,79.03,78.96,79.02,106300.0,50.116,50.135,50.0906,50.1287,106300.0
2013-03-26 09:50:00,79.01,79.02,78.92,78.95,138900.0,50.1223,50.1287,50.0652,50.0842,138900.0
2013-03-26 09:55:00,78.94,79.03,78.91,78.95,98600.0,50.0779,50.135,50.0589,50.0842,98600.0
2013-03-26 10:00:00,78.95,78.95,78.82,78.86,212800.0,50.0842,50.0842,50.0018,50.0272,212800.0
2013-03-26 10:05:00,78.87,78.95,78.85,78.92,95100.0,50.0335,50.0842,50.0208,50.0652,95100.0
2013-03-26 10:10:00,78.93,79.09,78.91,79.0,487900.0,50.0716,50.1731,50.0589,50.116,487900.0
2013-03-26 10:15:00,78.99,79.0,78.86,78.87,117200.0,50.1096,50.116,50.0272,50.0335,117200.0
2013-03-26 10:20:00,78.87,78.93,78.85,78.91,38100.0,50.0335,50.0716,50.0208,50.0589,38100.0
2013-03-26 10:25:00,78.93,78.94,78.91,78.93,45100.0,50.0716,50.0779,50.0589,50.0716,45100.0
2013-03-26 10:30:00,78.94,79.05,78.93,78.93,89300.0,50.0779,50.1477,50.0716,50.0716,89300.0
2013-03-26 10:35:00,78.94,78.95,78.89,78.9,63500.0,50.0779,50.0842,50.0462,50.0525,63500.0
2013-03-26 10:40:00,78.9,78.94,78.83,78.84,115400.0,50.0525,50.0779,50.0081,50.0145,115400.0
2013-03-26 10:45:00,78.84,78.9,78.75,78.84,275400.0,50.0145,50.0525,49.9574,50.0145,275400.0
2013-03-26 10:50:00,78.84,79.01,78.84,78.96,109600.0,50.0145,50.1223,50.0145,50.0906,109600.0
2013-03-26 10:55:00,78.97,79.0,78.9,78.91,92400.0,50.0969,50.116,50.0525,50.0589,92400.0
2013-03-26 11:00:00,78.92,78.95,78.86,78.9,86800.0,50.0652,50.0842,50.0272,50.0525,86800.0
2013-03-26 11:05:00,78.9,78.94,78.87,78.87,93900.0,50.0525,50.0779,50.0335,50.0335,93900.0
2013-03-26 11:10:00,78.88,78.92,78.85,78.86,35000.0,50.0398,50.0652,50.0208,50.0272,35000.0
2013-03-26 11:15:00,78.86,78.87,78.81,78.87,34500.0,50.0272,50.0335,49.9954,50.0335,34500.0
2013-03-26 11:20:00,78.88,78.92,78.85,78.91,46700.0,50.0398,50.0652,50.0208,50.0589,46700.0
2013-03-26 11:25:00,78.92,78.93,78.88,78.88,28900.0,50.0652,50.0716,50.0398,50.0398,28900.0
2013-03-26 11:30:00,78.87,78.95,78.87,78.91,76100.0,50.0335,50.0842,50.0335,50.0589,76100.0
2013-03-26 11:35:00,78.91,78.96,78.91,78.95,51200.0,50.0589,50.0906,50.0589,50.0842,51200.0
2013-03-26 11:40:00,78.95,79.02,78.94,79.0,29800.0,50.0842,50.1287,50.0779,50.116,29800.0
2013-03-26 11:45:00,79.0,79.06,78.97,79.06,29300.0,50.116,50.154,50.0969,50.154,29300.0
2013-03-26 11:50:00,79.07,79.09,78.99,79.02,51300.0,50.1604,50.1731,50.1096,50.1287,51300.0
2013-03-26 11:55:00,79.01,79.07,78.99,79.01,21700.0,50.1223,50.1604,50.1096,50.1223,21700.0
2013-03-26 12:00:00,79.01,79.07,79.01,79.03,19100.0,50.1223,50.1604,50.1223,50.135,19100.0
2013-03-26 12:05:00,79.04,79.05,79.0,79.03,30800.0,50.1413,50.1477,50.116,50.135,30800.0
2013-03-26 12:10:00,79.03,79.04,78.99,79.02,28300.0,50.135,50.1413,50.1096,50.1287,28300.0
2013-03-26 12:15:00,79.01,79.01,78.97,79.01,38000.0,50.1223,50.1223,50.0969,50.1223,38000.0
2013-03-26 12:20:00,79.0,79.02,78.94,78.94,37000.0,50.116,50.1287,50.0779,50.0779,37000.0
2013-03-26 12:25:00,78.95,79.0,78.9,79.0,47300.0,50.0842,50.116,50.0525,50.116,47300.0
2013-03-26 12:30:00,79.0,79.03,78.96,78.97,28200.0,50.116,50.135,50.0906,50.0969,28200.0
2013-03-26 12:35:00,78.97,78.99,78.96,78.99,20000.0,50.0969,50.1096,50.0906,50.1096,20000.0
2013-03-26 12:40:00,78.99,79.06,78.99,79.04,27900.0,50.1096,50.154,50.1096,50.1413,27900.0
2013-03-26 12:45:00,79.04,79.05,79.02,79.03,48800.0,50.1413,50.1477,50.1287,50.135,48800.0
2013-03-26 12:50:00,79.02,79.05,79.0,79.05,19700.0,50.1287,50.1477,50.116,50.1477,19700.0
2013-03-26 12:55:00,79.06,79.06,79.02,79.03,24600.0,50.154,50.154,50.1287,50.135,24600.0
2013-03-26 13:00:00,79.03,79.06,79.01,79.03,18700.0,50.135,50.154,50.1223,50.135,18700.0
2013-03-26 13:05:00,79.03,79.05,79.02,79.05,12600.0,50.135,50.1477,50.1287,50.1477,12600.0
2013-03-26 13:10:00,79.06,79.08,79.04,79.06,31700.0,50.154,50.1667,50.1413,50.154,31700.0
2013-03-26 13:15:00,79.05,79.08,79.02,79.04,52600.0,50.1477,50.1667,50.1287,50.1413,52600.0
2013-03-26 13:20:00,79.05,79.13,79.04,79.12,49400.0,50.1477,50.1984,50.1413,50.1921,49400.0
2013-03-26 13:25:00,79.11,79.13,79.1,79.11,24200.0,50.1857,50.1984,50.1794,50.1857,24200.0
2013-03-26 13:30:00,79.11,79.13,79.08,79.12,38900.0,50.1857,50.1984,50.1667,50.1921,38900.0
2013-03-26 13:35:00,79.12,79.12,79.09,79.09,198100.0,50.1921,50.1921,50.1731,50.1731,198100.0
2013-03-26 13:40:00,79.09,79.13,79.07,79.1,31200.0,50.1731,50.1984,50.1604,50.1794,31200.0
2013-03-26 13:45:00,79.1,79.11,79.07,79.1,38100.0,50.1794,50.1857,50.1604,50.1794,38100.0
2013-03-26 13:50:00,79.11,79.12,79.1,79.12,19700.0,50.1857,50.1921,50.1794,50.1921,19700.0
2013-03-26 13:55:00,79.12,79.14,79.08,79.09,24800.0,50.1921,50.2048,50.1667,50.1731,24800.0
2013-03-26 14:00:00,79.1,79.14,79.1,79.14,27300.0,50.1794,50.2048,50.1794,50.2048,27300.0
2013-03-26 14:05:00,79.14,79.14,79.07,79.07,24600.0,50.2048,50.2048,50.1604,50.1604,24600.0
2013-03-26 14:10:00,79.07,79.1,79.06,79.09,27600.0,50.1604,50.1794,50.154,50.1731,27600.0
2013-03-26 14:15:00,79.1,79.17,79.08,79.17,29800.0,50.1794,50.2238,50.1667,50.2238,29800.0
2013-03-26 14:20:00,79.17,79.21,79.15,79.19,41500.0,50.2238,50.2492,50.2111,50.2365,41500.0
2013-03-26 14:25:00,79.18,79.22,79.17,79.17,48900.0,50.2302,50.2555,50.2238,50.2238,48900.0
2013-03-26 14:30:00,79.18,79.2,79.17,79.18,29200.0,50.2302,50.2428,50.2238,50.2302,29200.0
2013-03-26 14:35:00,79.17,79.17,79.15,79.15,39900.0,50.2238,50.2238,50.2111,50.2111,39900.0
2013-03-26 14:40:00,79.15,79.16,79.13,79.15,77900.0,50.2111,50.2175,50.1984,50.2111,77900.0
2013-03-26 14:45:00,79.15,79.17,79.13,79.15,18000.0,50.2111,50.2238,50.1984,50.2111,18000.0
2013-03-26 14:50:00,79.16,79.2,79.15,79.2,27400.0,50.2175,50.2428,50.2111,50.2428,27400.0
2013-03-26 14:55:00,79.2,79.24,79.19,79.23,31400.0,50.2428,50.2682,50.2365,50.2619,31400.0
2013-03-26 15:00:00,79.24,79.29,79.24,79.28,53700.0,50.2682,50.2999,50.2682,50.2936,53700.0
2013-03-26 15:05:00,79.29,79.3,79.23,79.24,66900.0,50.2999,50.3063,50.2619,50.2682,66900.0
2013-03-26 15:10:00,79.24,79.3,79.07,79.3,170900.0,50.2682,50.3063,50.1604,50.3063,170900.0
2013-03-26 15:15:00,79.3,79.3,79.25,79.26,35500.0,50.3063,50.3063,50.2746,50.2809,35500.0
2013-03-26 15:20:00,79.26,79.27,79.23,79.23,38000.0,50.2809,50.2872,50.2619,50.2619,38000.0
2013-03-26 15:25:00,79.24,79.3,79.24,79.27,71800.0,50.2682,50.3063,50.2682,50.2872,71800.0
2013-03-26 15:30:00,79.27,79.36,79.27,79.35,115700.0,50.2872,50.3443,50.2872,50.338,115700.0
2013-03-26 15:35:00,79.35,79.37,79.31,79.37,86500.0,50.338,50.3507,50.3126,50.3507,86500.0
2013-03-26 15:40:00,79.36,79.37,79.34,79.36,95200.0,50.3443,50.3507,50.3317,50.3443,95200.0
2013-03-26 15:45:00,79.36,79.38,79.34,79.36,107100.0,50.3443,50.357,50.3317,50.3443,107100.0
2013-03-26 15:50:00,79.36,79.36,79.26,79.28,176200.0,50.3443,50.3443,50.2809,50.2936,176200.0
2013-03-26 15:55:00,79.29,79.34,79.26,79.32,598200.0,50.2999,50.3317,50.2809,50.319,598200.0
2013-03-27 09:30:00,78.9,78.94,78.65,78.7,173000.0,50.0525,50.0779,49.8939,49.9257,173000.0
2013-03-27 09:35:00,78.69,78.84,78.63,78.8,100000.0,49.9193,50.0145,49.8812,49.9891,100000.0
2013-03-27 09:40:00,78.8,78.88,78.77,78.77,71600.0,49.9891,50.0398,49.9701,49.9701,71600.0
2013-03-27 09:45:00,78.77,78.8,78.73,78.75,76100.0,49.9701,49.9891,49.9447,49.9574,76100.0
2013-03-27 09:50:00,78.75,78.75,78.63,78.69,85800.0,49.9574,49.9574,49.8812,49.9193,85800.0
2013-03-27 09:55:00,78.7,78.79,78.7,78.75,88500.0,49.9257,49.9827,49.9257,49.9574,88500.0
2013-03-27 10:00:00,78.74,78.84,78.67,78.84,94900.0,49.951,50.0145,49.9066,50.0145,94900.0
2013-03-27 10:05:00,78.84,78.87,78.77,78.84,87800.0,50.0145,50.0335,49.9701,50.0145,87800.0
2013-03-27 10:10:00,78.85,78.87,78.79,78.79,112700.0,50.0208,50.0335,49.9827,49.9827,112700.0
2013-03-27 10:15:00,78.8,78.84,78.71,78.73,184700.0,49.9891,50.0145,49.932,49.9447,184700.0
2013-03-27 10:20:00,78.72,78.82,78.69,78.81,73600.0,49.9383,50.0018,49.9193,49.9954,73600.0
2013-03-27 10:25:00,78.82,78.94,78.81,78.84,89900.0,50.0018,50.0779,49.9954,50.0145,89900.0
2013-03-27 10:30:00,78.83,78.91,78.83,78.83,60500.0,50.0081,50.0589,50.0081,50.0081,60500.0
2013-03-27 10:35:00,78.83,78.89,78.83,78.88,117400.0,50.0081,50.0462,50.0081,50.0398,117400.0
2013-03-27 10:40:00,78.89,78.94,78.85,78.89,103900.0,50.0462,50.0779,50.0208,50.0462,103900.0
2013-03-27 10:45:00,78.9,78.97,78.89,78.92,77400.0,50.0525,50.0969,50.0462,50.0652,77400.0
2013-03-27 10:50:00,78.91,78.98,78.9,78.95,40700.0,50.0589,50.1033,50.0525,50.0842,40700.0
2013-03-27 10:55:00,78.94,78.99,78.91,78.97,37500.0,50.0779,50.1096,50.0589,50.0969,37500.0
2013-03-27 11:00:00,78.98,79.03,78.96,78.99,59900.0,50.1033,50.135,50.0906,50.1096,59900.0
2013-03-27 11:05:00,78.99,79.03,78.96,79.0,50700.0,50.1096,50.135,50.0906,50.116,50700.0
2013-03-27 11:10:00,79.0,79.17,79.0,79.13,62200.0,50.116,50.2238,50.116,50.1984,62200.0
2013-03-27 11:15:00,79.14,79.17,79.11,79.12,49500.0,50.2048,50.2238,50.1857,50.1921,49500.0
2013-03-27 11:20:00,79.12,79.12,79.05,79.11,50700.0,50.1921,50.1921,50.1477,50.1857,50700.0
2013-03-27 11:25:00,79.11,79.15,79.1,79.15,28300.0,50.1857,50.2111,50.1794,50.2111,28300.0
2013-03-27 11:30:00,79.16,79.22,79.13,79.22,27400.0,50.2175,50.2555,50.1984,50.2555,27400.0
2013-03-27 11:35:00,79.22,79.27,79.19,79.27,19900.0,50.2555,50.2872,50.2365,50.2872,19900.0
2013-03-27 11:40:00,79.27,79.31,79.24,79.31,93100.0,50.2872,50.3126,50.2682,50.3126,93100.0
2013-03-27 11:45:00,79.31,79.36,79.28,79.34,53500.0,50.3126,50.3443,50.2936,50.3317,53500.0
2013-03-27 11:50:00,79.35,79.43,79.33,79.33,141400.0,50.338,50.3887,50.3253,50.3253,141400.0
2013-03-27 11:55:00,79.33,79.36,79.3,79.31,55600.0,50.3253,50.3443,50.3063,50.3126,55600.0
2013-03-27 12:00:00,79.32,79.4,79.32,79.38,27700.0,50.319,50.3697,50.319,50.357,27700.0
2013-03-27 12:05:00,79.39,79.39,79.29,79.3,78500.0,50.3634,50.3634,50.2999,50.3063,78500.0
2013-03-27 12:10:00,79.3,79.35,79.29,79.35,38000.0,50.3063,50.338,50.2999,50.338,38000.0
2013-03-27 12:15:00,79.35,79.42,79.35,79.38,41800.0,50.338,50.3824,50.338,50.357,41800.0
2013-03-27 12:20:00,79.37,79.5,79.36,79.5,60300.0,50.3507,50.4332,50.3443,50.4332,60300.0
2013-03-27 12:25:00,79.5,79.52,79.4,79.42,108000.0,50.4332,50.4458,50.3697,50.3824,108000.0
2013-03-27 12:30:00,79.41,79.44,79.34,79.43,162100.0,50.3761,50.3951,50.3317,50.3887,162100.0
2013-03-27 12:35:00,79.43,79.47,79.4,79.47,54200.0,50.3887,50.4141,50.3697,50.4141,54200.0
2013-03-27 12:40:00,79.46,79.47,79.43,79.43,26800.0,50.4078,50.4141,50.3887,50.3887,26800.0
2013-03-27 12:45:00,79.44,79.48,79.37,79.38,37000.0,50.3951,50.4205,50.3507,50.357,37000.0
2013-03-27 12:50:00,79.37,79.42,79.35,79.39,22000.0,50.3507,50.3824,50.338,50.3634,22000.0
2013-03-27 12:55:00,79.4,79.42,79.38,79.41,23300.0,50.3697,50.3824,50.357,50.3761,23300.0
2013-03-27 13:00:00,79.4,79.42,79.33,79.34,19400.0,50.3697,50.3824,50.3253,50.3317,19400.0
2013-03-27 13:05:00,79.33,79.35,79.24,79.24,40600.0,50.3253,50.338,50.2682,50.2682,40600.0
2013-03-27 13:10:00,79.24,79.27,79.19,79.23,57100.0,50.2682,50.2872,50.2365,50.2619,57100.0
2013-03-27 13:15:00,79.23,79.3,79.22,79.27,85500.0,50.2619,50.3063,50.2555,50.2872,85500.0
2013-03-27 13:20:00,79.27,79.3,79.22,79.3,28900.0,50.2872,50.3063,50.2555,50.3063,28900.0
2013-03-27 13:25:00,79.3,79.36,79.28,79.34,41000.0,50.3063,50.3443,50.2936,50.3317,41000.0
2013-03-27 13:30:00,79.34,79.38,79.3,79.37,38500.0,50.3317,50.357,50.3063,50.3507,38500.0
2013-03-27 13:35:00,79.38,79.41,79.38,79.4,17200.0,50.357,50.3761,50.357,50.3697,17200.0
2013-03-27 13:40:00,79.39,79.46,79.39,79.42,51200.0,50.3634,50.4078,50.3634,50.3824,51200.0
2013-03-27 13:45:00,79.43,79.47,79.42,79.43,45400.0,50.3887,50.4141,50.3824,50.3887,45400.0
2013-03-27 13:50:00,79.42,79.46,79.37,79.4,80200.0,50.3824,50.4078,50.3507,50.3697,80200.0
2013-03-27 13:55:00,79.39,79.44,79.39,79.44,28200.0,50.3634,50.3951,50.3634,50.3951,28200.0
2013-03-27 14:00:00,79.44,79.49,79.39,79.49,56900.0,50.3951,50.4268,50.3634,50.4268,56900.0
2013-03-27 14:05:00,79.5,79.52,79.46,79.46,44500.0,50.4332,50.4458,50.4078,50.4078,44500.0
2013-03-27 14:10:00,79.46,79.49,79.44,79.47,33100.0,50.4078,50.4268,50.3951,50.4141,33100.0
2013-03-27 14:15:00,79.48,79.49,79.44,79.45,28000.0,50.4205,50.4268,50.3951,50.4014,28000.0
2013-03-27 14:20:00,79.45,79.5,79.45,79.48,31300.0,50.4014,50.4332,50.4014,50.4205,31300.0
2013-03-27 14:25:00,79.48,79.56,79.48,79.56,21400.0,50.4205,50.4712,50.4205,50.4712,21400.0
2013-03-27 14:30:00,79.57,79.58,79.48,79.5,46500.0,50.4776,50.4839,50.4205,50.4332,46500.0
2013-03-27 14:35:00,79.49,79.56,79.49,79.55,46000.0,50.4268,50.4712,50.4268,50.4649,46000.0
2013-03-27 14:40:00,79.55,79.61,79.54,79.56,56200.0,50.4649,50.5029,50.4585,50.4712,56200.0
2013-03-27 14:45:00,79.56,79.58,79.51,79.53,39600.0,50.4712,50.4839,50.4395,50.4522,39600.0
2013-03-27 14:50:00,79.52,79.55,79.51,79.52,18200.0,50.4458,50.4649,50.4395,50.4458,18200.0
2013-03-27 14:55:00,79.53,79.55,79.5,79.51,22800.0,50.4522,50.4649,50.4332,50.4395,22800.0
2013-03-27 15:00:00,79.51,79.54,79.48,79.49,52200.0,50.4395,50.4585,50.4205,50.4268,52200.0
2013-03-27 15:05:00,79.48,79.55,79.46,79.52,33600.0,50.4205,50.4649,50.4078,50.4458,33600.0
2013-03-27 15:10:00,79.53,79.57,79.5,79.57,30000.0,50.4522,50.4776,50.4332,50.4776,30000.0
2013-03-27 15:15:00,79.56,79.59,79.53,79.56,46000.0,50.4712,50.4902,50.4522,50.4712,46000.0
2013-03-27 15:20:00,79.55,79.6,79.54,79.57,51200.0,50.4649,50.4966,50.4585,50.4776,51200.0
2013-03-27 15:25:00,79.57,79.65,79.55,79.62,77400.0,50.4776,50.5283,50.4649,50.5093,77400.0
2013-03-27 15:30:00,79.63,79.67,79.6,79.65,73300.0,50.5156,50.541,50.4966,50.5283,73300.0
2013-03-27 15:35:00,79.65,79.65,79.59,79.62,132700.0,50.5283,50.5283,50.4902,50.5093,132700.0
2013-03-27 15:40:00,79.63,79.64,79.6,79.62,60200.0,50.5156,50.522,50.4966,50.5093,60200.0
2013-03-27 15:45:00,79.62,79.62,79.54,79.56,110900.0,50.5093,50.5093,50.4585,50.4712,110900.0
2013-03-27 15:50:00,79.56,79.58,79.52,79.53,202200.0,50.4712,50.4839,50.4458,50.4522,202200.0
2013-03-27 15:55:00,79.53,79.57,79.5,79.54,451300.0,50.4522,50.4776,50.4332,50.4585,451300.0
2013-03-28 09:30:00,79.54,79.68,79.52,79.61,72500.0,50.4585,50.5473,50.4458,50.5029,72500.0
2013-03-28 09:35:00,79.6,79.74,79.6,79.64,77100.0,50.4966,50.5854,50.4966,50.522,77100.0
2013-03-28 09:40:00,79.64,79.64,79.4,79.45,214300.0,50.522,50.522,50.3697,50.4014,214300.0
2013-03-28 09:45:00,79.46,79.49,79.34,79.45,188600.0,50.4078,50.4268,50.3317,50.4014,188600.0
2013-03-28 09:50:00,79.46,79.62,79.42,79.6,106900.0,50.4078,50.5093,50.3824,50.4966,106900.0
2013-03-28 09:55:00,79.61,79.68,79.51,79.51,91200.0,50.5029,50.5473,50.4395,50.4395,91200.0
2013-03-28 10:00:00,79.52,79.54,79.45,79.47,70100.0,50.4458,50.4585,50.4014,50.4141,70100.0
2013-03-28 10:05:00,79.46,79.51,79.43,79.47,73800.0,50.4078,50.4395,50.3887,50.4141,73800.0
2013-03-28 10:10:00,79.47,79.54,79.46,79.54,61300.0,50.4141,50.4585,50.4078,50.4585,61300.0
2013-03-28 10:15:00,79.54,79.54,79.46,79.52,62700.0,50.4585,50.4585,50.4078,50.4458,62700.0
2013-03-28 10:20:00,79.51,79.61,79.5,79.6,72600.0,50.4395,50.5029,50.4332,50.4966,72600.0
2013-03-28 10:25:00,79.59,79.66,79.55,79.56,114700.0,50.4902,50.5347,50.4649,50.4712,114700.0
2013-03-28 10:30:00,79.57,79.64,79.57,79.61,134300.0,50.4776,50.522,50.4776,50.5029,134300.0
2013-03-28 10:35:00,79.61,79.62,79.55,79.57,63900.0,50.5029,50.5093,50.4649,50.4776,63900.0
2013-03-28 10:40:00,79.59,79.59,79.5,79.55,38400.0,50.4902,50.4902,50.4332,50.4649,38400.0
2013-03-28 10:45:00,79.56,79.58,79.49,79.5,59900.0,50.4712,50.4839,50.4268,50.4332,59900.0
2013-03-28 10:50:00,79.51,79.58,79.51,79.56,50800.0,50.4395,50.4839,50.4395,50.4712,50800.0
2013-03-28 10:55:00,79.56,79.72,79.55,79.66,195500.0,50.4712,50.5727,50.4649,50.5347,195500.0
2013-03-28 11:00:00,79.67,79.72,79.65,79.69,53400.0,50.541,50.5727,50.5283,50.5537,53400.0
2013-03-28 11:05:00,79.7,79.7,79.56,79.58,72900.0,50.56,50.56,50.4712,50.4839,72900.0
2013-03-28 11:10:00,79.58,79.68,79.56,79.68,66100.0,50.4839,50.5473,50.4712,50.5473,66100.0
2013-03-28 11:15:00,79.68,79.73,79.65,79.73,43800.0,50.5473,50.5791,50.5283,50.5791,43800.0
2013-03-28 11:20:00,79.74,79.76,79.7,79.73,51500.0,50.5854,50.5981,50.56,50.5791,51500.0
2013-03-28 11:25:00,79.73,79.81,79.73,79.81,111900.0,50.5791,50.6298,50.5791,50.6298,111900.0
2013-03-28 11:30:00,79.81,79.83,79.73,79.75,96300.0,50.6298,50.6425,50.5791,50.5917,96300.0
2013-03-28 11:35:00,79.75,79.78,79.73,79.73,94700.0,50.5917,50.6108,50.5791,50.5791,94700.0
2013-03-28 11:40:00,79.73,79.76,79.7,79.72,69500.0,50.5791,50.5981,50.56,50.5727,69500.0
2013-03-28 11:45:00,79.73,79.8,79.73,79.8,32900.0,50.5791,50.6235,50.5791,50.6235,32900.0
2013-03-28 11:50:00,79.81,79.87,79.77,79.84,68400.0,50.6298,50.6679,50.6044,50.6488,68400.0
2013-03-28 11:55:00,79.84,79.86,79.82,79.83,31200.0,50.6488,50.6615,50.6362,50.6425,31200.0
2013-03-28 12:00:00,79.82,79.84,79.73,79.73,35900.0,50.6362,50.6488,50.5791,50.5791,35900.0
2013-03-28 12:05:00,79.74,79.77,79.69,79.72,132900.0,50.5854,50.6044,50.5537,50.5727,132900.0
2013-03-28 12:10:00,79.72,79.73,79.61,79.64,130400.0,50.5727,50.5791,50.5029,50.522,130400.0
2013-03-28 12:15:00,79.65,79.65,79.59,79.62,63400.0,50.5283,50.5283,50.4902,50.5093,63400.0
2013-03-28 12:20:00,79.62,79.64,79.58,79.61,79200.0,50.5093,50.522,50.4839,50.5029,79200.0
2013-03-28 12:25:00,79.6,79.63,79.57,79.61,100900.0,50.4966,50.5156,50.4776,50.5029,100900.0
2013-03-28 12:30:00,79.61,79.69,79.61,79.68,31300.0,50.5029,50.5537,50.5029,50.5473,31300.0
2013-03-28 12:35:00,79.68,79.69,79.65,79.68,50400.0,50.5473,50.5537,50.5283,50.5473,50400.0
2013-03-28 12:40:00,79.68,79.71,79.66,79.68,55000.0,50.5473,50.5664,50.5347,50.5473,55000.0
2013-03-28 12:45:00,79.69,79.77,79.69,79.73,75400.0,50.5537,50.6044,50.5537,50.5791,75400.0
2013-03-28 12:50:00,79.73,79.74,79.71,79.73,34800.0,50.5791,50.5854,50.5664,50.5791,34800.0
2013-03-28 12:55:00,79.71,79.75,79.7,79.73,17300.0,50.5664,50.5917,50.56,50.5791,17300.0
2013-03-28 13:00:00,79.72,79.72,79.65,79.68,40900.0,50.5727,50.5727,50.5283,50.5473,40900.0
2013-03-28 13:05:00,79.67,79.71,79.66,79.68,46100.0,50.541,50.5664,50.5347,50.5473,46100.0
2013-03-28 13:10:00,79.68,79.72,79.68,79.7,78300.0,50.5473,50.5727,50.5473,50.56,78300.0
2013-03-28 13:15:00,79.69,79.73,79.68,79.69,107600.0,50.5537,50.5791,50.5473,50.5537,107600.0
2013-03-28 13:20:00,79.7,79.75,79.69,79.75,21900.0,50.56,50.5917,50.5537,50.5917,21900.0
2013-03-28 13:25:00,79.74,79.77,79.73,79.73,14100.0,50.5854,50.6044,50.5791,50.5791,14100.0
2013-03-28 13:30:00,79.74,79.75,79.72,79.74,83500.0,50.5854,50.5917,50.5727,50.5854,83500.0
2013-03-28 13:35:00,79.74,79.76,79.7,79.72,23600.0,50.5854,50.5981,50.56,50.5727,23600.0
2013-03-28 13:40:00,79.73,79.74,79.68,79.74,17800.0,50.5791,50.5854,50.5473,50.5854,17800.0
2013-03-28 13:45:00,79.74,79.75,79.71,79.73,16800.0,50.5854,50.5917,50.5664,50.5791,16800.0
2013-03-28 13:50:00,79.72,79.76,79.72,79.75,19100.0,50.5727,50.5981,50.5727,50.5917,19100.0
2013-03-28 13:55:00,79.75,79.78,79.73,79.77,38900.0,50.5917,50.6108,50.5791,50.6044,38900.0
2013-03-28 14:00:00,79.78,79.82,79.78,79.8,35500.0,50.6108,50.6362,50.6108,50.6235,35500.0
2013-03-28 14:05:00,79.8,79.8,79.78,79.79,13100.0,50.6235,50.6235,50.6108,50.6171,13100.0
2013-03-28 14:10:00,79.78,79.81,79.76,79.78,30000.0,50.6108,50.6298,50.5981,50.6108,30000.0
2013-03-28 14:15:00,79.78,79.79,79.74,79.74,27300.0,50.6108,50.6171,50.5854,50.5854,27300.0
2013-03-28 14:20:00,79.75,79.81,79.75,79.76,26800.0,50.5917,50.6298,50.5917,50.5981,26800.0
2013-03-28 14:25:00,79.77,79.78,79.75,79.75,42300.0,50.6044,50.6108,50.5917,50.5917,42300.0
2013-03-28 14:30:00,79.75,79.76,79.7,79.72,25000.0,50.5917,50.5981,50.56,50.5727,25000.0
2013-03-28 14:35:00,79.71,79.75,79.71,79.72,30200.0,50.5664,50.5917,50.5664,50.5727,30200.0
2013-03-28 14:40:00,79.72,79.76,79.7,79.76,17800.0,50.5727,50.5981,50.56,50.5981,17800.0
2013-03-28 14:45:00,79.76,79.77,79.73,79.77,16500.0,50.5981,50.6044,50.5791,50.6044,16500.0
2013-03-28 14:50:00,79.78,79.79,79.76,79.76,24400.0,50.6108,50.6171,50.5981,50.5981,24400.0
2013-03-28 14:55:00,79.76,79.78,79.75,79.76,16200.0,50.5981,50.6108,50.5917,50.5981,16200.0
2013-03-28 15:00:00,79.77,79.77,79.69,79.7,104600.0,50.6044,50.6044,50.5537,50.56,104600.0
2013-03-28 15:05:00,79.7,79.7,79.61,79.64,79400.0,50.56,50.56,50.5029,50.522,79400.0
2013-03-28 15:10:00,79.64,79.66,79.63,79.64,176000.0,50.522,50.5347,50.5156,50.522,176000.0
2013-03-28 15:15:00,79.64,79.69,79.64,79.69,78200.0,50.522,50.5537,50.522,50.5537,78200.0
2013-03-28 15:20:00,79.69,79.76,79.67,79.71,93400.0,50.5537,50.5981,50.541,50.5664,93400.0
2013-03-28 15:25:00,79.7,79.74,79.66,79.71,49000.0,50.56,50.5854,50.5347,50.5664,49000.0
2013-03-28 15:30:00,79.71,79.72,79.65,79.71,36200.0,50.5664,50.5727,50.5283,50.5664,36200.0
2013-03-28 15:35:00,79.71,79.72,79.66,79.66,155500.0,50.5664,50.5727,50.5347,50.5347,155500.0
2013-03-28 15:40:00,79.66,79.66,79.58,79.59,55100.0,50.5347,50.5347,50.4839,50.4902,55100.0
2013-03-28 15:45:00,79.6,79.62,79.56,79.57,76600.0,50.4966,50.5093,50.4712,50.4776,76600.0
2013-03-28 15:50:00,79.57,79.61,79.48,79.49,164000.0,50.4776,50.5029,50.4205,50.4268,164000.0
2013-03-28 15:55:00,79.49,79.49,79.27,79.28,891500.0,50.4268,50.4268,50.2872,50.2936,891500.0
2013-04-01 09:30:00,79.31,79.54,79.27,79.53,229600.0,50.3126,50.4585,50.2872,50.4522,229600.0
2013-04-01 09:35:00,79.54,79.54,79.45,79.51,108000.0,50.4585,50.4585,50.4014,50.4395,108000.0
2013-04-01 09:40:00,79.51,79.53,79.35,79.38,110300.0,50.4395,50.4522,50.338,50.357,110300.0
2013-04-01 09:45:00,79.38,79.38,79.22,79.26,83700.0,50.357,50.357,50.2555,50.2809,83700.0
2013-04-01 09:50:00,79.27,79.28,79.18,79.18,73000.0,50.2872,50.2936,50.2302,50.2302,73000.0
2013-04-01 09:55:00,79.17,79.18,79.03,79.05,249300.0,50.2238,50.2302,50.135,50.1477,249300.0
2013-04-01 10:00:00,79.06,79.14,78.83,78.87,606400.0,50.154,50.2048,50.0081,50.0335,606400.0
2013-04-01 10:05:00,78.88,79.09,78.87,79.02,143800.0,50.0398,50.1731,50.0335,50.1287,143800.0
2013-04-01 10:10:00,78.99,79.13,78.99,79.08,84200.0,50.1096,50.1984,50.1096,50.1667,84200.0
2013-04-01 10:15:00,79.07,79.11,79.06,79.11,47600.0,50.1604,50.1857,50.154,50.1857,47600.0
2013-04-01 10:20:00,79.1,79.15,79.05,79.08,51400.0,50.1794,50.2111,50.1477,50.1667,51400.0
2013-04-01 10:25:00,79.09,79.18,79.06,79.08,94400.0,50.1731,50.2302,50.154,50.1667,94400.0
2013-04-01 10:30:00,79.08,79.08,78.94,79.0,122700.0,50.1667,50.1667,50.0779,50.116,122700.0
2013-04-01 10:35:00,79.01,79.06,78.9,78.91,102600.0,50.1223,50.154,50.0525,50.0589,102600.0
2013-04-01 10:40:00,78.91,78.92,78.83,78.85,189200.0,50.0589,50.0652,50.0081,50.0208,189200.0
2013-04-01 10:45:00,78.85,78.91,78.78,78.83,238800.0,50.0208,50.0589,49.9764,50.0081,238800.0
2013-04-01 10:50:00,78.83,78.84,78.68,78.73,240700.0,50.0081,50.0145,49.913,49.9447,240700.0
2013-04-01 10:55:00,78.73,78.75,78.7,78.7,45000.0,49.9447,49.9574,49.9257,49.9257,45000.0
2013-04-01 11:00:00,78.69,78.74,78.65,78.71,73700.0,49.9193,49.951,49.8939,49.932,73700.0
2013-04-01 11:05:00,78.72,78.81,78.71,78.76,106000.0,49.9383,49.9954,49.932,49.9637,106000.0
2013-04-01 11:10:00,78.76,78.77,78.73,78.77,34900.0,49.9637,49.9701,49.9447,49.9701,34900.0
2013-04-01 11:15:00,78.77,78.77,78.68,78.7,31300.0,49.9701,49.9701,49.913,49.9257,31300.0
2013-04-01 11:20:00,78.68,78.7,78.63,78.63,25500.0,49.913,49.9257,49.8812,49.8812,25500.0
2013-04-01 11:25:00,78.62,78.76,78.61,78.75,111900.0,49.8749,49.9637,49.8686,49.9574,111900.0
2013-04-01 11:30:00,78.75,78.9,78.75,78.89,173400.0,49.9574,50.0525,49.9574,50.0462,173400.0
2013-04-01 11:35:00,78.89,78.92,78.81,78.82,50800.0,50.0462,50.0652,49.9954,50.0018,50800.0
2013-04-01 11:40:00,78.83,78.84,78.81,78.83,48900.0,50.0081,50.0145,49.9954,50.0081,48900.0
2013-04-01 11:45:00,78.83,78.92,78.81,78.91,143100.0,50.0081,50.0652,49.9954,50.0589,143100.0
2013-04-01 11:50:00,78.92,78.95,78.9,78.9,46500.0,50.0652,50.0842,50.0525,50.0525,46500.0
2013-04-01 11:55:00,78.91,78.93,78.88,78.89,34600.0,50.0589,50.0716,50.0398,50.0462,34600.0
2013-04-01 12:00:00,78.89,78.9,78.84,78.88,63300.0,50.0462,50.0525,50.0145,50.0398,63300.0
2013-04-01 12:05:00,78.88,78.98,78.88,78.98,41400.0,50.0398,50.1033,50.0398,50.1033,41400.0
2013-04-01 12:10:00,78.97,78.99,78.95,78.95,60300.0,50.0969,50.1096,50.0842,50.0842,60300.0
2013-04-01 12:15:00,78.95,78.97,78.92,78.96,30100.0,50.0842,50.0969,50.0652,50.0906,30100.0
2013-04-01 12:20:00,78.96,78.99,78.87,78.87,51900.0,50.0906,50.1096,50.0335,50.0335,51900.0
2013-04-01 12:25:00,78.86,78.97,78.86,78.95,60200.0,50.0272,50.0969,50.0272,50.0842,60200.0
2013-04-01 12:30:00,78.95,78.95,78.88,78.89,41500.0,50.0842,50.0842,50.0398,50.0462,41500.0
2013-04-01 12:35:00,78.9,78.94,78.89,78.92,22700.0,50.0525,50.0779,50.0462,50.0652,22700.0
2013-04-01 12:40:00,78.92,78.97,78.92,78.94,14100.0,50.0652,50.0969,50.0652,50.0779,14100.0
2013-04-01 12:45:00,78.94,78.98,78.94,78.96,28700.0,50.0779,50.1033,50.0779,50.0906,28700.0
2013-04-01 12:50:00,78.96,79.04,78.96,79.01,42500.0,50.0906,50.1413,50.0906,50.1223,42500.0
2013-04-01 12:55:00,79.0,79.09,78.99,79.08,34100.0,50.116,50.1731,50.1096,50.1667,34100.0
2013-04-01 13:00:00,79.09,79.12,79.06,79.12,41300.0,50.1731,50.1921,50.154,50.1921,41300.0
2013-04-01 13:05:00,79.13,79.18,79.11,79.14,79100.0,50.1984,50.2302,50.1857,50.2048,79100.0
2013-04-01 13:10:00,79.14,79.17,79.11,79.11,13900.0,50.2048,50.2238,50.1857,50.1857,13900.0
2013-04-01 13:15:00,79.12,79.16,79.11,79.12,92000.0,50.1921,50.2175,50.1857,50.1921,92000.0
2013-04-01 13:20:00,79.12,79.18,79.12,79.16,39800.0,50.1921,50.2302,50.1921,50.2175,39800.0
2013-04-01 13:25:00,79.17,79.28,79.17,79.27,62900.0,50.2238,50.2936,50.2238,50.2872,62900.0
2013-04-01 13:30:00,79.28,79.29,79.25,79.29,67200.0,50.2936,50.2999,50.2746,50.2999,67200.0
2013-04-01 13:35:00,79.29,79.3,79.27,79.3,21000.0,50.2999,50.3063,50.2872,50.3063,21000.0
2013-04-01 13:40:00,79.29,79.3,79.21,79.21,39800.0,50.2999,50.3063,50.2492,50.2492,39800.0
2013-04-01 13:45:00,79.22,79.28,79.21,79.28,21800.0,50.2555,50.2936,50.2492,50.2936,21800.0
2013-04-01 13:50:00,79.28,79.29,79.26,79.28,13000.0,50.2936,50.2999,50.2809,50.2936,13000.0
2013-04-01 13:55:00,79.28,79.29,79.15,79.2,62800.0,50.2936,50.2999,50.2111,50.2428,62800.0
2013-04-01 14:00:00,79.21,79.29,79.21,79.22,48700.0,50.2492,50.2999,50.2492,50.2555,48700.0
2013-04-01 14:05:00,79.22,79.29,79.22,79.29,44800.0,50.2555,50.2999,50.2555,50.2999,44800.0
2013-04-01 14:10:00,79.29,79.3,79.21,79.27,46800.0,50.2999,50.3063,50.2492,50.2872,46800.0
2013-04-01 14:15:00,79.28,79.3,79.17,79.17,49700.0,50.2936,50.3063,50.2238,50.2238,49700.0
2013-04-01 14:20:00,79.18,79.25,79.17,79.19,51300.0,50.2302,50.2746,50.2238,50.2365,51300.0
2013-04-01 14:25:00,79.2,79.27,79.19,79.23,43700.0,50.2428,50.2872,50.2365,50.2619,43700.0
2013-04-01 14:30:00,79.24,79.25,79.13,79.13,76600.0,50.2682,50.2746,50.1984,50.1984,76600.0
2013-04-01 14:35:00,79.12,79.21,79.12,79.16,51900.0,50.1921,50.2492,50.1921,50.2175,51900.0
2013-04-01 14:40:00,79.16,79.21,79.16,79.18,76700.0,50.2175,50.2492,50.2175,50.2302,76700.0
2013-04-01 14:45:00,79.18,79.24,79.18,79.24,33600.0,50.2302,50.2682,50.2302,50.2682,33600.0
2013-04-01 14:50:00,79.23,79.25,79.2,79.23,25700.0,50.2619,50.2746,50.2428,50.2619,25700.0
2013-04-01 14:55:00,79.23,79.24,79.16,79.16,30000.0,50.2619,50.2682,50.2175,50.2175,30000.0
2013-04-01 15:00:00,79.16,79.23,79.13,79.21,78000.0,50.2175,50.2619,50.1984,50.2492,78000.0
2013-04-01 15:05:00,79.22,79.27,79.17,79.19,74300.0,50.2555,50.2872,50.2238,50.2365,74300.0
2013-04-01 15:10:00,79.19,79.19,79.12,79.13,63600.0,50.2365,50.2365,50.1921,50.1984,63600.0
2013-04-01 15:15:00,79.13,79.13,79.03,79.04,86700.0,50.1984,50.1984,50.135,50.1413,86700.0
2013-04-01 15:20:00,79.03,79.12,79.02,79.08,57400.0,50.135,50.1921,50.1287,50.1667,57400.0
2013-04-01 15:25:00,79.06,79.15,79.06,79.07,36400.0,50.154,50.2111,50.154,50.1604,36400.0
2013-04-01 15:30:00,79.07,79.12,78.97,79.01,117900.0,50.1604,50.1921,50.0969,50.1223,117900.0
2013-04-01 15:35:00,79.0,79.03,78.96,79.02,177200.0,50.116,50.135,50.0906,50.1287,177200.0
2013-04-01 15:40:00,79.01,79.06,78.97,79.04,237000.0,50.1223,50.154,50.0969,50.1413,237000.0
2013-04-01 15:45:00,79.05,79.1,79.03,79.07,209400.0,50.1477,50.1794,50.135,50.1604,209400.0
2013-04-01 15:50:00,79.06,79.1,79.03,79.05,219700.0,50.154,50.1794,50.135,50.1477,219700.0
2013-04-01 15:55:00,79.05,79.15,79.05,79.14,276100.0,50.1477,50.2111,50.1477,50.2048,276100.0
2013-04-02 09:30:00,79.28,79.34,79.17,79.2,107700.0,50.2936,50.3317,50.2238,50.2428,107700.0
2013-04-02 09:35:00,79.2,79.23,78.96,78.97,142000.0,50.2428,50.2619,50.0906,50.0969,142000.0
2013-04-02 09:40:00,78.97,78.98,78.81,78.94,148600.0,50.0969,50.1033,49.9954,50.0779,148600.0
2013-04-02 09:45:00,78.94,79.03,78.83,79.03,164700.0,50.0779,50.135,50.0081,50.135,164700.0
2013-04-02 09:50:00,79.03,79.09,78.99,79.09,118400.0,50.135,50.1731,50.1096,50.1731,118400.0
2013-04-02 09:55:00,79.1,79.16,79.04,79.08,112200.0,50.1794,50.2175,50.1413,50.1667,112200.0
2013-04-02 10:00:00,79.08,79.2,79.08,79.14,222200.0,50.1667,50.2428,50.1667,50.2048,222200.0
2013-04-02 10:05:00,79.14,79.22,79.1,79.2,73500.0,50.2048,50.2555,50.1794,50.2428,73500.0
2013-04-02 10:10:00,79.2,79.2,79.02,79.02,109800.0,50.2428,50.2428,50.1287,50.1287,109800.0
2013-04-02 10:15:00,79.02,79.05,79.0,79.0,202000.0,50.1287,50.1477,50.116,50.116,202000.0
2013-04-02 10:20:00,79.0,79.0,78.93,79.0,152500.0,50.116,50.116,50.0716,50.116,152500.0
2013-04-02 10:25:00,78.99,79.07,78.99,79.04,120600.0,50.1096,50.1604,50.1096,50.1413,120600.0
2013-04-02 10:30:00,79.04,79.04,78.94,78.99,94000.0,50.1413,50.1413,50.0779,50.1096,94000.0
2013-04-02 10:35:00,78.99,79.07,78.95,79.06,198500.0,50.1096,50.1604,50.0842,50.154,198500.0
2013-04-02 10:40:00,79.06,79.08,78.99,79.04,234100.0,50.154,50.1667,50.1096,50.1413,234100.0
2013-04-02 10:45:00,79.04,79.17,79.03,79.17,253100.0,50.1413,50.2238,50.135,50.2238,253100.0
2013-04-02 10:50:00,79.17,79.22,79.15,79.22,158100.0,50.2238,50.2555,50.2111,50.2555,158100.0
2013-04-02 10:55:00,79.21,79.22,79.15,79.16,125800.0,50.2492,50.2555,50.2111,50.2175,125800.0
2013-04-02 11:00:00,79.17,79.29,79.17,79.26,144100.0,50.2238,50.2999,50.2238,50.2809,144100.0
2013-04-02 11:05:00,79.26,79.28,79.15,79.17,76700.0,50.2809,50.2936,50.2111,50.2238,76700.0
2013-04-02 11:10:00,79.17,79.2,79.14,79.14,29400.0,50.2238,50.2428,50.2048,50.2048,29400.0
2013-04-02 11:15:00,79.13,79.15,79.09,79.12,86500.0,50.1984,50.2111,50.1731,50.1921,86500.0
2013-04-02 11:20:00,79.12,79.18,79.08,79.17,43000.0,50.1921,50.2302,50.1667,50.2238,43000.0
2013-04-02 11:25:00,79.17,79.21,79.13,79.16,45500.0,50.2238,50.2492,50.1984,50.2175,45500.0
2013-04-02 11:30:00,79.14,79.18,79.12,79.14,119000.0,50.2048,50.2302,50.1921,50.2048,119000.0
2013-04-02 11:35:00,79.14,79.14,79.08,79.12,49400.0,50.2048,50.2048,50.1667,50.1921,49400.0
2013-04-02 11:40:00,79.13,79.15,79.12,79.13,31700.0,50.1984,50.2111,50.1921,50.1984,31700.0
2013-04-02 11:45:00,79.13,79.16,79.11,79.13,33300.0,50.1984,50.2175,50.1857,50.1984,33300.0
2013-04-02 11:50:00,79.14,79.15,79.1,79.11,112300.0,50.2048,50.2111,50.1794,50.1857,112300.0
2013-04-02 11:55:00,79.1,79.14,79.09,79.14,51800.0,50.1794,50.2048,50.1731,50.2048,51800.0
2013-04-02 12:00:00,79.14,79.15,79.11,79.14,30900.0,50.2048,50.2111,50.1857,50.2048,30900.0
2013-04-02 12:05:00,79.14,79.15,79.09,79.11,20500.0,50.2048,50.2111,50.1731,50.1857,20500.0
2013-04-02 12:10:00,79.12,79.15,79.11,79.12,15400.0,50.1921,50.2111,50.1857,50.1921,15400.0
2013-04-02 12:15:00,79.12,79.17,79.11,79.13,31900.0,50.1921,50.2238,50.1857,50.1984,31900.0
2013-04-02 12:20:00,79.12,79.15,79.08,79.08,102900.0,50.1921,50.2111,50.1667,50.1667,102900.0
2013-04-02 12:25:00,79.08,79.1,79.06,79.08,61900.0,50.1667,50.1794,50.154,50.1667,61900.0
2013-04-02 12:30:00,79.08,79.08,79.01,79.01,39800.0,50.1667,50.1667,50.1223,50.1223,39800.0
2013-04-02 12:35:00,79.02,79.08,79.01,79.07,166100.0,50.1287,50.1667,50.1223,50.1604,166100.0
2013-04-02 12:40:00,79.07,79.07,79.03,79.05,31600.0,50.1604,50.1604,50.135,50.1477,31600.0
2013-04-02 12:45:00,79.05,79.09,79.05,79.07,16000.0,50.1477,50.1731,50.1477,50.1604,16000.0
2013-04-02 12:50:00,79.07,79.08,79.04,79.04,21300.0,50.1604,50.1667,50.1413,50.1413,21300.0
2013-04-02 12:55:00,79.04,79.04,79.02,79.03,10400.0,50.1413,50.1413,50.1287,50.135,10400.0
2013-04-02 13:00:00,79.04,79.05,79.03,79.03,13700.0,50.1413,50.1477,50.135,50.135,13700.0
2013-04-02 13:05:00,79.03,79.04,78.94,78.94,22900.0,50.135,50.1413,50.0779,50.0779,22900.0
2013-04-02 13:10:00,78.94,78.95,78.86,78.87,91000.0,50.0779,50.0842,50.0272,50.0335,91000.0
2013-04-02 13:15:00,78.87,78.89,78.84,78.85,48900.0,50.0335,50.0462,50.0145,50.0208,48900.0
2013-04-02 13:20:00,78.85,78.85,78.81,78.85,30000.0,50.0208,50.0208,49.9954,50.0208,30000.0
2013-04-02 13:25:00,78.84,78.84,78.77,78.79,119100.0,50.0145,50.0145,49.9701,49.9827,119100.0
2013-04-02 13:30:00,78.79,78.89,78.78,78.86,70000.0,49.9827,50.0462,49.9764,50.0272,70000.0
2013-04-02 13:35:00,78.86,78.88,78.84,78.87,52600.0,50.0272,50.0398,50.0145,50.0335,52600.0
2013-04-02 13:40:00,78.87,78.87,78.81,78.84,26000.0,50.0335,50.0335,49.9954,50.0145,26000.0
2013-04-02 13:45:00,78.84,78.88,78.83,78.85,29900.0,50.0145,50.0398,50.0081,50.0208,29900.0
2013-04-02 13:50:00,78.85,78.94,78.84,78.91,87500.0,50.0208,50.0779,50.0145,50.0589,87500.0
2013-04-02 13:55:00,78.91,78.92,78.85,78.87,92900.0,50.0589,50.0652,50.0208,50.0335,92900.0
2013-04-02 14:00:00,78.86,78.91,78.86,78.9,33300.0,50.0272,50.0589,50.0272,50.0525,33300.0
2013-04-02 14:05:00,78.9,78.91,78.86,78.89,24400.0,50.0525,50.0589,50.0272,50.0462,24400.0
2013-04-02 14:10:00,78.9,78.91,78.86,78.89,19800.0,50.0525,50.0589,50.0272,50.0462,19800.0
2013-04-02 14:15:00,78.89,78.89,78.83,78.83,26700.0,50.0462,50.0462,50.0081,50.0081,26700.0
2013-04-02 14:20:00,78.82,78.87,78.82,78.84,23600.0,50.0018,50.0335,50.0018,50.0145,23600.0
2013-04-02 14:25:00,78.84,78.86,78.79,78.81,70700.0,50.0145,50.0272,49.9827,49.9954,70700.0
2013-04-02 14:30:00,78.81,78.81,78.77,78.77,61100.0,49.9954,49.9954,49.9701,49.9701,61100.0
2013-04-02 14:35:00,78.77,78.83,78.73,78.8,133300.0,49.9701,50.0081,49.9447,49.9891,133300.0
2013-04-02 14:40:00,78.79,78.79,78.68,78.72,180100.0,49.9827,49.9827,49.913,49.9383,180100.0
2013-04-02 14:45:00,78.73,78.74,78.67,78.67,90200.0,49.9447,49.951,49.9066,49.9066,90200.0
2013-04-02 14:50:00,78.67,78.69,78.63,78.64,117100.0,49.9066,49.9193,49.8812,49.8876,117100.0
2013-04-02 14:55:00,78.64,78.71,78.64,78.65,125300.0,49.8876,49.932,49.8876,49.8939,125300.0
2013-04-02 15:00:00,78.66,78.73,78.63,78.7,103900.0,49.9003,49.9447,49.8812,49.9257,103900.0
2013-04-02 15:05:00,78.72,78.72,78.67,78.69,101500.0,49.9383,49.9383,49.9066,49.9193,101500.0
2013-04-02 15:10:00,78.69,78.7,78.64,78.67,81200.0,49.9193,49.9257,49.8876,49.9066,81200.0
2013-04-02 15:15:00,78.67,78.68,78.59,78.6,77200.0,49.9066,49.913,49.8559,49.8622,77200.0
2013-04-02 15:20:00,78.6,78.6,78.53,78.55,75400.0,49.8622,49.8622,49.8178,49.8305,75400.0
2013-04-02 15:25:00,78.55,78.58,78.52,78.55,74900.0,49.8305,49.8495,49.8115,49.8305,74900.0
2013-04-02 15:30:00,78.55,78.64,78.53,78.63,181100.0,49.8305,49.8876,49.8178,49.8812,181100.0
2013-04-02 15:35:00,78.61,78.61,78.54,78.55,195900.0,49.8686,49.8686,49.8241,49.8305,195900.0
2013-04-02 15:40:00,78.54,78.55,78.45,78.45,222400.0,49.8241,49.8305,49.7671,49.7671,222400.0
2013-04-02 15:45:00,78.46,78.58,78.45,78.53,216800.0,49.7734,49.8495,49.7671,49.8178,216800.0
2013-04-02 15:50:00,78.53,78.62,78.53,78.58,205500.0,49.8178,49.8749,49.8178,49.8495,205500.0
2013-04-02 15:55:00,78.58,78.71,78.57,78.69,604300.0,49.8495,49.932,49.8432,49.9193,604300.0
2013-04-03 09:30:00,78.73,78.78,78.5,78.57,191500.0,49.9447,49.9764,49.7988,49.8432,191500.0
2013-04-03 09:35:00,78.56,78.68,78.53,78.53,226200.0,49.8368,49.913,49.8178,49.8178,226200.0
2013-04-03 09:40:00,78.54,78.54,78.32,78.33,211500.0,49.8241,49.8241,49.6846,49.6909,211500.0
2013-04-03 09:45:00,78.33,78.38,78.23,78.38,129200.0,49.6909,49.7226,49.6275,49.7226,129200.0
2013-04-03 09:50:00,78.38,78.38,78.23,78.28,122400.0,49.7226,49.7226,49.6275,49.6592,122400.0
2013-04-03 09:55:00,78.27,78.33,78.24,78.27,218200.0,49.6529,49.6909,49.6338,49.6529,218200.0
2013-04-03 10:00:00,78.26,78.33,78.14,78.14,259800.0,49.6465,49.6909,49.5704,49.5704,259800.0
2013-04-03 10:05:00,78.14,78.16,78.09,78.13,160300.0,49.5704,49.5831,49.5387,49.5641,160300.0
2013-04-03 10:10:00,78.13,78.18,78.1,78.12,146000.0,49.5641,49.5958,49.545,49.5577,146000.0
2013-04-03 10:15:00,78.11,78.31,78.1,78.31,182300.0,49.5514,49.6782,49.545,49.6782,182300.0
2013-04-03 10:20:00,78.31,78.33,78.24,78.32,160500.0,49.6782,49.6909,49.6338,49.6846,160500.0
2013-04-03 10:25:00,78.32,78.32,78.24,78.25,72100.0,49.6846,49.6846,49.6338,49.6402,72100.0
2013-04-03 10:30:00,78.24,78.25,78.14,78.16,151300.0,49.6338,49.6402,49.5704,49.5831,151300.0
2013-04-03 10:35:00,78.17,78.2,78.06,78.13,201400.0,49.5894,49.6085,49.5196,49.5641,201400.0
2013-04-03 10:40:00,78.14,78.19,78.05,78.05,67900.0,49.5704,49.6021,49.5133,49.5133,67900.0
2013-04-03 10:45:00,78.05,78.11,78.02,78.05,62100.0,49.5133,49.5514,49.4943,49.5133,62100.0
2013-04-03 10:50:00,78.04,78.08,77.98,78.07,67700.0,49.507,49.5323,49.4689,49.526,67700.0
2013-04-03 10:55:00,78.07,78.07,77.92,77.92,153600.0,49.526,49.526,49.4308,49.4308,153600.0
2013-04-03 11:00:00,77.92,77.96,77.89,77.91,302400.0,49.4308,49.4562,49.4118,49.4245,302400.0
2013-04-03 11:05:00,77.91,77.91,77.82,77.86,203200.0,49.4245,49.4245,49.3674,49.3928,203200.0
2013-04-03 11:10:00,77.84,77.86,77.77,77.85,162600.0,49.3801,49.3928,49.3357,49.3864,162600.0
2013-04-03 11:15:00,77.83,77.83,77.76,77.81,54700.0,49.3737,49.3737,49.3293,49.3611,54700.0
2013-04-03 11:20:00,77.81,77.92,77.79,77.9,143100.0,49.3611,49.4308,49.3484,49.4181,143100.0
2013-04-03 11:25:00,77.9,77.96,77.9,77.96,70500.0,49.4181,49.4562,49.4181,49.4562,70500.0
2013-04-03 11:30:00,77.95,78.02,77.91,77.91,71900.0,49.4499,49.4943,49.4245,49.4245,71900.0
2013-04-03 11:35:00,77.91,77.94,77.9,77.92,230400.0,49.4245,49.4435,49.4181,49.4308,230400.0
2013-04-03 11:40:00,77.93,77.94,77.7,77.71,180100.0,49.4372,49.4435,49.2913,49.2976,180100.0
2013-04-03 11:45:00,77.7,77.72,77.66,77.71,120900.0,49.2913,49.304,49.2659,49.2976,120900.0
2013-04-03 11:50:00,77.71,77.75,77.7,77.73,63900.0,49.2976,49.323,49.2913,49.3103,63900.0
2013-04-03 11:55:00,77.73,77.79,77.73,77.78,162100.0,49.3103,49.3484,49.3103,49.342,162100.0
2013-04-03 12:00:00,77.78,77.8,77.75,77.75,276600.0,49.342,49.3547,49.323,49.323,276600.0
2013-04-03 12:05:00,77.75,77.75,77.69,77.72,77600.0,49.323,49.323,49.2849,49.304,77600.0
2013-04-03 12:10:00,77.71,77.77,77.69,77.75,97500.0,49.2976,49.3357,49.2849,49.323,97500.0
2013-04-03 12:15:00,77.75,77.75,77.63,77.63,85100.0,49.323,49.323,49.2469,49.2469,85100.0
2013-04-03 12:20:00,77.62,77.62,77.47,77.48,142600.0,49.2405,49.2405,49.1454,49.1517,142600.0
2013-04-03 12:25:00,77.47,77.48,77.4,77.41,172200.0,49.1454,49.1517,49.101,49.1073,172200.0
2013-04-03 12:30:00,77.4,77.5,77.4,77.46,374900.0,49.101,49.1644,49.101,49.139,374900.0
2013-04-03 12:35:00,77.45,77.46,77.42,77.42,274400.0,49.1327,49.139,49.1136,49.1136,274400.0
2013-04-03 12:40:00,77.42,77.42,77.31,77.31,91300.0,49.1136,49.1136,49.0439,49.0439,91300.0
2013-04-03 12:45:00,77.32,77.34,77.27,77.27,100400.0,49.0502,49.0629,49.0185,49.0185,100400.0
2013-04-03 12:50:00,77.27,77.38,77.24,77.36,86500.0,49.0185,49.0883,48.9995,49.0756,86500.0
2013-04-03 12:55:00,77.36,77.41,77.34,77.37,39700.0,49.0756,49.1073,49.0629,49.0819,39700.0
2013-04-03 13:00:00,77.37,77.41,77.36,77.37,81500.0,49.0819,49.1073,49.0756,49.0819,81500.0
2013-04-03 13:05:00,77.36,77.42,77.27,77.4,84600.0,49.0756,49.1136,49.0185,49.101,84600.0
2013-04-03 13:10:00,77.4,77.52,77.4,77.49,73500.0,49.101,49.1771,49.101,49.1581,73500.0
2013-04-03 13:15:00,77.5,77.57,77.47,77.56,163300.0,49.1644,49.2088,49.1454,49.2025,163300.0
2013-04-03 13:20:00,77.57,77.57,77.24,77.27,706800.0,49.2088,49.2088,48.9995,49.0185,706800.0
2013-04-03 13:25:00,77.27,77.38,77.25,77.36,176500.0,49.0185,49.0883,49.0058,49.0756,176500.0
2013-04-03 13:30:00,77.36,77.38,77.29,77.31,84700.0,49.0756,49.0883,49.0312,49.0439,84700.0
2013-04-03 13:35:00,77.31,77.31,77.2,77.23,90700.0,49.0439,49.0439,48.9741,48.9931,90700.0
2013-04-03 13:40:00,77.22,77.28,77.18,77.27,254200.0,48.9868,49.0248,48.9614,49.0185,254200.0
2013-04-03 13:45:00,77.28,77.32,77.24,77.29,64900.0,49.0248,49.0502,48.9995,49.0312,64900.0
2013-04-03 13:50:00,77.28,77.3,77.13,77.21,166600.0,49.0248,49.0375,48.9297,48.9804,166600.0
2013-04-03 13:55:00,77.2,77.2,77.13,77.13,90800.0,48.9741,48.9741,48.9297,48.9297,90800.0
2013-04-03 14:00:00,77.14,77.21,77.08,77.09,234900.0,48.936,48.9804,48.898,48.9043,234900.0
2013-04-03 14:05:00,77.1,77.2,77.02,77.19,456400.0,48.9106,48.9741,48.8599,48.9677,456400.0
2013-04-03 14:10:00,77.19,77.37,77.19,77.37,208700.0,48.9677,49.0819,48.9677,49.0819,208700.0
2013-04-03 14:15:00,77.37,77.46,77.35,77.42,90200.0,49.0819,49.139,49.0692,49.1136,90200.0
2013-04-03 14:20:00,77.43,77.5,77.37,77.38,177700.0,49.12,49.1644,49.0819,49.0883,177700.0
2013-04-03 14:25:00,77.36,77.41,77.3,77.35,111700.0,49.0756,49.1073,49.0375,49.0692,111700.0
2013-04-03 14:30:00,77.35,77.4,77.33,77.37,67900.0,49.0692,49.101,49.0566,49.0819,67900.0
2013-04-03 14:35:00,77.37,77.41,77.35,77.39,62900.0,49.0819,49.1073,49.0692,49.0946,62900.0
2013-04-03 14:40:00,77.4,77.62,77.4,77.62,135200.0,49.101,49.2405,49.101,49.2405,135200.0
2013-04-03 14:45:00,77.61,77.65,77.51,77.61,168200.0,49.2342,49.2596,49.1707,49.2342,168200.0
2013-04-03 14:50:00,77.6,77.75,77.59,77.62,151100.0,49.2278,49.323,49.2215,49.2405,151100.0
2013-04-03 14:55:00,77.63,77.65,77.56,77.62,247600.0,49.2469,49.2596,49.2025,49.2405,247600.0
2013-04-03 15:00:00,77.62,77.62,77.42,77.43,106300.0,49.2405,49.2405,49.1136,49.12,106300.0
2013-04-03 15:05:00,77.42,77.49,77.39,77.43,151300.0,49.1136,49.1581,49.0946,49.12,151300.0
2013-04-03 15:10:00,77.44,77.5,77.41,77.47,121400.0,49.1263,49.1644,49.1073,49.1454,121400.0
2013-04-03 15:15:00,77.47,77.47,77.34,77.34,63400.0,49.1454,49.1454,49.0629,49.0629,63400.0
2013-04-03 15:20:00,77.34,77.37,77.28,77.3,176600.0,49.0629,49.0819,49.0248,49.0375,176600.0
2013-04-03 15:25:00,77.3,77.34,77.3,77.31,104700.0,49.0375,49.0629,49.0375,49.0439,104700.0
2013-04-03 15:30:00,77.3,77.3,77.14,77.16,181400.0,49.0375,49.0375,48.936,48.9487,181400.0
2013-04-03 15:35:00,77.16,77.17,77.05,77.05,300600.0,48.9487,48.955,48.8789,48.8789,300600.0
2013-04-03 15:40:00,77.05,77.35,76.99,77.3,375000.0,48.8789,49.0692,48.8409,49.0375,375000.0
2013-04-03 15:45:00,77.3,77.43,77.29,77.37,475000.0,49.0375,49.12,49.0312,49.0819,475000.0
2013-04-03 15:50:00,77.36,77.44,77.29,77.32,458700.0,49.0756,49.1263,49.0312,49.0502,458700.0
2013-04-03 15:55:00,77.31,77.37,77.24,77.25,586400.0,49.0439,49.0819,48.9995,49.0058,586400.0
2013-04-04 09:30:00,77.14,77.26,77.1,77.13,321900.0,48.936,49.0121,48.9106,48.9297,321900.0
2013-04-04 09:35:00,77.14,77.22,76.99,77.04,461300.0,48.936,48.9868,48.8409,48.8726,461300.0
2013-04-04 09:40:00,77.05,77.27,77.05,77.23,243600.0,48.8789,49.0185,48.8789,48.9931,243600.0
2013-04-04 09:45:00,77.23,77.34,77.21,77.28,184700.0,48.9931,49.0629,48.9804,49.0248,184700.0
2013-04-04 09:50:00,77.28,77.6,77.28,77.59,665400.0,49.0248,49.2278,49.0248,49.2215,665400.0
2013-04-04 09:55:00,77.58,77.59,77.35,77.35,102400.0,49.2151,49.2215,49.0692,49.0692,102400.0
2013-04-04 10:00:00,77.35,77.55,77.35,77.54,201900.0,49.0692,49.1961,49.0692,49.1898,201900.0
2013-04-04 10:05:00,77.55,77.57,77.41,77.41,145200.0,49.1961,49.2088,49.1073,49.1073,145200.0
2013-04-04 10:10:00,77.43,77.45,77.37,77.41,165800.0,49.12,49.1327,49.0819,49.1073,165800.0
2013-04-04 10:15:00,77.39,77.4,77.31,77.33,115000.0,49.0946,49.101,49.0439,49.0566,115000.0
2013-04-04 10:20:00,77.34,77.35,77.28,77.29,146700.0,49.0629,49.0692,49.0248,49.0312,146700.0
2013-04-04 10:25:00,77.28,77.31,77.01,77.07,510500.0,49.0248,49.0439,48.8535,48.8916,510500.0
2013-04-04 10:30:00,77.07,77.31,77.06,77.18,679500.0,48.8916,49.0439,48.8853,48.9614,679500.0
2013-04-04 10:35:00,77.18,77.24,77.12,77.14,242900.0,48.9614,48.9995,48.9233,48.936,242900.0
2013-04-04 10:40:00,77.14,77.35,77.14,77.31,210000.0,48.936,49.0692,48.936,49.0439,210000.0
2013-04-04 10:45:00,77.31,77.35,77.25,77.27,167800.0,49.0439,49.0692,49.0058,49.0185,167800.0
2013-04-04 10:50:00,77.28,77.43,77.26,77.4,217300.0,49.0248,49.12,49.0121,49.101,217300.0
2013-04-04 10:55:00,77.4,77.43,77.3,77.35,91100.0,49.101,49.12,49.0375,49.0692,91100.0
2013-04-04 11:00:00,77.35,77.35,77.22,77.25,149300.0,49.0692,49.0692,48.9868,49.0058,149300.0
2013-04-04 11:05:00,77.26,77.31,77.17,77.21,96800.0,49.0121,49.0439,48.955,48.9804,96800.0
2013-04-04 11:10:00,77.2,77.29,77.19,77.22,106600.0,48.9741,49.0312,48.9677,48.9868,106600.0
2013-04-04 11:15:00,77.2,77.31,77.2,77.31,60400.0,48.9741,49.0439,48.9741,49.0439,60400.0
2013-04-04 11:20:00,77.31,77.4,77.3,77.35,56000.0,49.0439,49.101,49.0375,49.0692,56000.0
2013-04-04 11:25:00,77.34,77.35,77.28,77.32,59500.0,49.0629,49.0692,49.0248,49.0502,59500.0
2013-04-04 11:30:00,77.31,77.31,77.17,77.2,97900.0,49.0439,49.0439,48.955,48.9741,97900.0
2013-04-04 11:35:00,77.2,77.2,77.06,77.06,64800.0,48.9741,48.9741,48.8853,48.8853,64800.0
2013-04-04 11:40:00,77.07,77.18,77.06,77.15,108700.0,48.8916,48.9614,48.8853,48.9424,108700.0
2013-04-04 11:45:00,77.15,77.16,77.09,77.14,203200.0,48.9424,48.9487,48.9043,48.936,203200.0
2013-04-04 11:50:00,77.14,77.15,77.03,77.04,244400.0,48.936,48.9424,48.8662,48.8726,244400.0
2013-04-04 11:55:00,77.04,77.09,77.02,77.04,81700.0,48.8726,48.9043,48.8599,48.8726,81700.0
2013-04-04 12:00:00,77.02,77.03,76.83,76.83,275800.0,48.8599,48.8662,48.7394,48.7394,275800.0
2013-04-04 12:05:00,76.83,76.89,76.78,76.87,160200.0,48.7394,48.7774,48.7076,48.7647,160200.0
2013-04-04 12:10:00,76.86,76.86,76.8,76.84,65900.0,48.7584,48.7584,48.7203,48.7457,65900.0
2013-04-04 12:15:00,76.84,76.98,76.83,76.96,51100.0,48.7457,48.8345,48.7394,48.8218,51100.0
2013-04-04 12:20:00,76.96,77.0,76.84,76.88,158900.0,48.8218,48.8472,48.7457,48.7711,158900.0
2013-04-04 12:25:00,76.89,76.99,76.89,76.96,95200.0,48.7774,48.8409,48.7774,48.8218,95200.0
2013-04-04 12:30:00,76.95,76.97,76.92,76.97,128700.0,48.8155,48.8282,48.7965,48.8282,128700.0
2013-04-04 12:35:00,76.97,77.03,76.95,76.97,94900.0,48.8282,48.8662,48.8155,48.8282,94900.0
2013-04-04 12:40:00,76.97,76.99,76.87,76.93,66100.0,48.8282,48.8409,48.7647,48.8028,66100.0
2013-04-04 12:45:00,76.93,76.94,76.87,76.92,48600.0,48.8028,48.8091,48.7647,48.7965,48600.0
2013-04-04 12:50:00,76.92,76.92,76.84,76.87,109400.0,48.7965,48.7965,48.7457,48.7647,109400.0
2013-04-04 12:55:00,76.86,76.88,76.81,76.84,32500.0,48.7584,48.7711,48.7267,48.7457,32500.0
2013-04-04 13:00:00,76.84,76.84,76.79,76.79,48700.0,48.7457,48.7457,48.714,48.714,48700.0
2013-04-04 13:05:00,76.8,76.83,76.74,76.75,57300.0,48.7203,48.7394,48.6823,48.6886,57300.0
2013-04-04 13:10:00,76.74,76.75,76.67,76.67,70700.0,48.6823,48.6886,48.6379,48.6379,70700.0
2013-04-04 13:15:00,76.67,76.75,76.64,76.74,247800.0,48.6379,48.6886,48.6188,48.6823,247800.0
2013-04-04 13:20:00,76.74,76.77,76.71,76.75,59500.0,48.6823,48.7013,48.6632,48.6886,59500.0
2013-04-04 13:25:00,76.75,76.83,76.74,76.82,112200.0,48.6886,48.7394,48.6823,48.733,112200.0
2013-04-04 13:30:00,76.82,76.82,76.71,76.72,39400.0,48.733,48.733,48.6632,48.6696,39400.0
2013-04-04 13:35:00,76.72,76.79,76.72,76.75,157100.0,48.6696,48.714,48.6696,48.6886,157100.0
2013-04-04 13:40:00,76.75,77.02,76.73,77.02,207600.0,48.6886,48.8599,48.6759,48.8599,207600.0
2013-04-04 13:45:00,77.03,77.07,76.98,77.0,93000.0,48.8662,48.8916,48.8345,48.8472,93000.0
2013-04-04 13:50:00,77.01,77.01,76.96,76.97,46400.0,48.8535,48.8535,48.8218,48.8282,46400.0
2013-04-04 13:55:00,76.96,76.99,76.93,76.97,38400.0,48.8218,48.8409,48.8028,48.8282,38400.0
2013-04-04 14:00:00,76.97,76.99,76.93,76.96,74900.0,48.8282,48.8409,48.8028,48.8218,74900.0
2013-04-04 14:05:00,76.97,76.99,76.91,76.95,53900.0,48.8282,48.8409,48.7901,48.8155,53900.0
2013-04-04 14:10:00,76.96,76.96,76.87,76.91,80500.0,48.8218,48.8218,48.7647,48.7901,80500.0
2013-04-04 14:15:00,76.92,77.03,76.9,77.0,102600.0,48.7965,48.8662,48.7838,48.8472,102600.0
2013-04-04 14:20:00,77.0,77.11,76.94,77.09,103500.0,48.8472,48.917,48.8091,48.9043,103500.0
2013-04-04 14:25:00,77.08,77.17,77.06,77.14,66500.0,48.898,48.955,48.8853,48.936,66500.0
2013-04-04 14:30:00,77.14,77.17,77.07,77.12,81700.0,48.936,48.955,48.8916,48.9233,81700.0
2013-04-04 14:35:00,77.11,77.12,77.05,77.08,77600.0,48.917,48.9233,48.8789,48.898,77600.0
2013-04-04 14:40:00,77.07,77.14,77.06,77.13,59100.0,48.8916,48.936,48.8853,48.9297,59100.0
2013-04-04 14:45:00,77.13,77.13,77.08,77.1,53500.0,48.9297,48.9297,48.898,48.9106,53500.0
2013-04-04 14:50:00,77.1,77.11,77.05,77.05,40800.0,48.9106,48.917,48.8789,48.8789,40800.0
2013-04-04 14:55:00,77.05,77.05,77.01,77.03,37300.0,48.8789,48.8789,48.8535,48.8662,37300.0
2013-04-04 15:00:00,77.02,77.11,77.02,77.09,90800.0,48.8599,48.917,48.8599,48.9043,90800.0
2013-04-04 15:05:00,77.09,77.12,77.06,77.06,87500.0,48.9043,48.9233,48.8853,48.8853,87500.0
2013-04-04 15:10:00,77.05,77.1,77.03,77.08,50800.0,48.8789,48.9106,48.8662,48.898,50800.0
2013-04-04 15:15:00,77.08,77.11,77.01,77.04,117000.0,48.898,48.917,48.8535,48.8726,117000.0
2013-04-04 15:20:00,77.02,77.05,77.01,77.05,608700.0,48.8599,48.8789,48.8535,48.8789,608700.0
2013-04-04 15:25:00,77.05,77.06,76.98,77.0,357800.0,48.8789,48.8853,48.8345,48.8472,357800.0
2013-04-04 15:30:00,76.99,77.05,76.99,77.01,249700.0,48.8409,48.8789,48.8409,48.8535,249700.0
2013-04-04 15:35:00,77.02,77.12,77.02,77.09,270800.0,48.8599,48.9233,48.8599,48.9043,270800.0
2013-04-04 15:40:00,77.1,77.13,77.05,77.08,104000.0,48.9106,48.9297,48.8789,48.898,104000.0
2013-04-04 15:45:00,77.08,77.12,77.03,77.03,159500.0,48.898,48.9233,48.8662,48.8662,159500.0
2013-04-04 15:50:00,77.02,77.16,77.02,77.14,183700.0,48.8599,48.9487,48.8599,48.936,183700.0
2013-04-04 15:55:00,77.13,77.2,77.09,77.16,644900.0,48.9297,48.9741,48.9043,48.9487,644900.0
2013-04-05 09:30:00,76.13,76.13,75.99,76.02,438000.0,48.2953,48.2953,48.2065,48.2255,438000.0
2013-04-05 09:35:00,76.02,76.52,76.01,76.5,262200.0,48.2255,48.5427,48.2192,48.53,262200.0
2013-04-05 09:40:00,76.52,76.52,76.26,76.31,175000.0,48.5427,48.5427,48.3778,48.4095,175000.0
2013-04-05 09:45:00,76.31,76.44,76.27,76.42,214100.0,48.4095,48.492,48.3841,48.4793,214100.0
2013-04-05 09:50:00,76.4,76.42,76.3,76.36,280400.0,48.4666,48.4793,48.4031,48.4412,280400.0
2013-04-05 09:55:00,76.35,76.59,76.33,76.49,267400.0,48.4349,48.5871,48.4222,48.5237,267400.0
2013-04-05 10:00:00,76.48,76.49,76.35,76.46,180600.0,48.5173,48.5237,48.4349,48.5046,180600.0
2013-04-05 10:05:00,76.45,76.5,76.34,76.49,198300.0,48.4983,48.53,48.4285,48.5237,198300.0
2013-04-05 10:10:00,76.49,76.52,76.44,76.51,155800.0,48.5237,48.5427,48.492,48.5364,155800.0
2013-04-05 10:15:00,76.51,76.51,76.38,76.48,64000.0,48.5364,48.5364,48.4539,48.5173,64000.0
2013-04-05 10:20:00,76.48,76.66,76.48,76.65,85700.0,48.5173,48.6315,48.5173,48.6252,85700.0
2013-04-05 10:25:00,76.65,76.82,76.58,76.6,372500.0,48.6252,48.733,48.5808,48.5935,372500.0
2013-04-05 10:30:00,76.61,76.75,76.61,76.64,216600.0,48.5998,48.6886,48.5998,48.6188,216600.0
2013-04-05 10:35:00,76.64,76.73,76.59,76.73,96100.0,48.6188,48.6759,48.5871,48.6759,96100.0
2013-04-05 10:40:00,76.73,76.73,76.59,76.67,87500.0,48.6759,48.6759,48.5871,48.6379,87500.0
2013-04-05 10:45:00,76.67,76.74,76.63,76.71,140800.0,48.6379,48.6823,48.6125,48.6632,140800.0
2013-04-05 10:50:00,76.71,76.89,76.66,76.87,222000.0,48.6632,48.7774,48.6315,48.7647,222000.0
2013-04-05 10:55:00,76.88,77.05,76.88,76.95,359600.0,48.7711,48.8789,48.7711,48.8155,359600.0
2013-04-05 11:00:00,76.93,77.02,76.92,77.01,118800.0,48.8028,48.8599,48.7965,48.8535,118800.0
2013-04-05 11:05:00,77.02,77.08,76.96,77.03,101400.0,48.8599,48.898,48.8218,48.8662,101400.0
2013-04-05 11:10:00,77.02,77.23,77.02,77.15,185400.0,48.8599,48.9931,48.8599,48.9424,185400.0
2013-04-05 11:15:00,77.16,77.3,77.16,77.24,128200.0,48.9487,49.0375,48.9487,48.9995,128200.0
2013-04-05 11:20:00,77.24,77.26,77.19,77.23,59300.0,48.9995,49.0121,48.9677,48.9931,59300.0
2013-04-05 11:25:00,77.23,77.23,77.09,77.1,194200.0,48.9931,48.9931,48.9043,48.9106,194200.0
2013-04-05 11:30:00,77.1,77.11,76.93,76.95,177400.0,48.9106,48.917,48.8028,48.8155,177400.0
2013-04-05 11:35:00,76.95,76.96,76.83,76.83,296400.0,48.8155,48.8218,48.7394,48.7394,296400.0
2013-04-05 11:40:00,76.84,76.86,76.8,76.84,535300.0,48.7457,48.7584,48.7203,48.7457,535300.0
2013-04-05 11:45:00,76.85,77.11,76.84,77.11,370700.0,48.752,48.917,48.7457,48.917,370700.0
2013-04-05 11:50:00,77.1,77.1,77.02,77.07,86700.0,48.9106,48.9106,48.8599,48.8916,86700.0
2013-04-05 11:55:00,77.08,77.09,76.85,76.85,227600.0,48.898,48.9043,48.752,48.752,227600.0
2013-04-05 12:00:00,76.84,76.86,76.78,76.81,278600.0,48.7457,48.7584,48.7076,48.7267,278600.0
2013-04-05 12:05:00,76.82,76.82,76.67,76.73,614600.0,48.733,48.733,48.6379,48.6759,614600.0
2013-04-05 12:10:00,76.73,76.84,76.72,76.8,183700.0,48.6759,48.7457,48.6696,48.7203,183700.0
2013-04-05 12:15:00,76.8,76.88,76.78,76.83,164900.0,48.7203,48.7711,48.7076,48.7394,164900.0
2013-04-05 12:20:00,76.83,76.88,76.77,76.79,188700.0,48.7394,48.7711,48.7013,48.714,188700.0
2013-04-05 12:25:00,76.8,76.89,76.78,76.89,55600.0,48.7203,48.7774,48.7076,48.7774,55600.0
2013-04-05 12:30:00,76.89,76.94,76.89,76.93,39200.0,48.7774,48.8091,48.7774,48.8028,39200.0
2013-04-05 12:35:00,76.92,76.99,76.91,76.97,57800.0,48.7965,48.8409,48.7901,48.8282,57800.0
2013-04-05 12:40:00,76.97,77.01,76.96,76.96,62900.0,48.8282,48.8535,48.8218,48.8218,62900.0
2013-04-05 12:45:00,76.96,77.07,76.96,77.04,57600.0,48.8218,48.8916,48.8218,48.8726,57600.0
2013-04-05 12:50:00,77.03,77.03,76.92,76.94,59300.0,48.8662,48.8662,48.7965,48.8091,59300.0
2013-04-05 12:55:00,76.95,76.95,76.83,76.83,51600.0,48.8155,48.8155,48.7394,48.7394,51600.0
2013-04-05 13:00:00,76.83,76.85,76.8,76.83,45600.0,48.7394,48.752,48.7203,48.7394,45600.0
2013-04-05 13:05:00,76.83,77.0,76.83,76.99,369800.0,48.7394,48.8472,48.7394,48.8409,369800.0
2013-04-05 13:10:00,76.99,77.05,76.96,76.96,127400.0,48.8409,48.8789,48.8218,48.8218,127400.0
2013-04-05 13:15:00,76.97,77.16,76.96,77.05,500700.0,48.8282,48.9487,48.8218,48.8789,500700.0
2013-04-05 13:20:00,77.06,77.16,77.06,77.12,283400.0,48.8853,48.9487,48.8853,48.9233,283400.0
2013-04-05 13:25:00,77.12,77.17,77.11,77.15,71200.0,48.9233,48.955,48.917,48.9424,71200.0
2013-04-05 13:30:00,77.16,77.26,77.16,77.18,58900.0,48.9487,49.0121,48.9487,48.9614,58900.0
2013-04-05 13:35:00,77.18,77.18,77.11,77.15,210700.0,48.9614,48.9614,48.917,48.9424,210700.0
2013-04-05 13:40:00,77.16,77.17,77.11,77.17,89300.0,48.9487,48.955,48.917,48.955,89300.0
2013-04-05 13:45:00,77.18,77.19,77.11,77.15,67200.0,48.9614,48.9677,48.917,48.9424,67200.0
2013-04-05 13:50:00,77.15,77.19,77.12,77.16,32100.0,48.9424,48.9677,48.9233,48.9487,32100.0
2013-04-05 13:55:00,77.15,77.16,77.03,77.04,93200.0,48.9424,48.9487,48.8662,48.8726,93200.0
2013-04-05 14:00:00,77.03,77.1,77.03,77.08,37300.0,48.8662,48.9106,48.8662,48.898,37300.0
2013-04-05 14:05:00,77.08,77.14,77.05,77.14,39700.0,48.898,48.936,48.8789,48.936,39700.0
2013-04-05 14:10:00,77.15,77.15,77.09,77.09,37400.0,48.9424,48.9424,48.9043,48.9043,37400.0
2013-04-05 14:15:00,77.09,77.13,77.08,77.12,45400.0,48.9043,48.9297,48.898,48.9233,45400.0
2013-04-05 14:20:00,77.12,77.14,77.1,77.11,50200.0,48.9233,48.936,48.9106,48.917,50200.0
2013-04-05 14:25:00,77.12,77.22,77.12,77.2,40000.0,48.9233,48.9868,48.9233,48.9741,40000.0
2013-04-05 14:30:00,77.19,77.27,77.17,77.26,38700.0,48.9677,49.0185,48.955,49.0121,38700.0
2013-04-05 14:35:00,77.26,77.28,77.22,77.24,158900.0,49.0121,49.0248,48.9868,48.9995,158900.0
2013-04-05 14:40:00,77.25,77.25,77.21,77.23,160600.0,49.0058,49.0058,48.9804,48.9931,160600.0
2013-04-05 14:45:00,77.22,77.23,77.12,77.17,306700.0,48.9868,48.9931,48.9233,48.955,306700.0
2013-04-05 14:50:00,77.17,77.2,77.14,77.19,70800.0,48.955,48.9741,48.936,48.9677,70800.0
2013-04-05 14:55:00,77.19,77.23,77.17,77.18,84200.0,48.9677,48.9931,48.955,48.9614,84200.0
2013-04-05 15:00:00,77.18,77.18,77.05,77.12,144300.0,48.9614,48.9614,48.8789,48.9233,144300.0
2013-04-05 15:05:00,77.12,77.15,77.05,77.08,99000.0,48.9233,48.9424,48.8789,48.898,99000.0
2013-04-05 15:10:00,77.09,77.15,77.07,77.13,61600.0,48.9043,48.9424,48.8916,48.9297,61600.0
2013-04-05 15:15:00,77.13,77.16,77.05,77.06,116500.0,48.9297,48.9487,48.8789,48.8853,116500.0
2013-04-05 15:20:00,77.05,77.12,77.02,77.11,48900.0,48.8789,48.9233,48.8599,48.917,48900.0
2013-04-05 15:25:00,77.11,77.13,77.05,77.05,84300.0,48.917,48.9297,48.8789,48.8789,84300.0
2013-04-05 15:30:00,77.06,77.08,77.04,77.08,197900.0,48.8853,48.898,48.8726,48.898,197900.0
2013-04-05 15:35:00,77.08,77.28,77.08,77.24,167700.0,48.898,49.0248,48.898,48.9995,167700.0
2013-04-05 15:40:00,77.25,77.33,77.22,77.24,242700.0,49.0058,49.0566,48.9868,48.9995,242700.0
2013-04-05 15:45:00,77.24,77.39,77.23,77.38,167600.0,48.9995,49.0946,48.9931,49.0883,167600.0
2013-04-05 15:50:00,77.39,77.39,77.28,77.32,393200.0,49.0946,49.0946,49.0248,49.0502,393200.0
2013-04-05 15:55:00,77.32,77.38,77.28,77.33,379800.0,49.0502,49.0883,49.0248,49.0566,379800.0
2013-04-08 09:30:00,77.47,77.52,77.34,77.42,174300.0,49.1454,49.1771,49.0629,49.1136,174300.0
2013-04-08 09:35:00,77.41,77.55,77.34,77.5,228200.0,49.1073,49.1961,49.0629,49.1644,228200.0
2013-04-08 09:40:00,77.51,77.76,77.49,77.59,283000.0,49.1707,49.3293,49.1581,49.2215,283000.0
2013-04-08 09:45:00,77.59,77.71,77.51,77.53,212100.0,49.2215,49.2976,49.1707,49.1834,212100.0
2013-04-08 09:50:00,77.52,77.53,77.39,77.48,130000.0,49.1771,49.1834,49.0946,49.1517,130000.0
2013-04-08 09:55:00,77.48,77.68,77.48,77.67,103200.0,49.1517,49.2786,49.1517,49.2722,103200.0
2013-04-08 10:00:00,77.67,77.71,77.47,77.5,172700.0,49.2722,49.2976,49.1454,49.1644,172700.0
2013-04-08 10:05:00,77.5,77.57,77.39,77.57,146100.0,49.1644,49.2088,49.0946,49.2088,146100.0
2013-04-08 10:10:00,77.57,77.6,77.4,77.44,148300.0,49.2088,49.2278,49.101,49.1263,148300.0
2013-04-08 10:15:00,77.44,77.49,77.26,77.28,174900.0,49.1263,49.1581,49.0121,49.0248,174900.0
2013-04-08 10:20:00,77.28,77.31,77.22,77.24,78600.0,49.0248,49.0439,48.9868,48.9995,78600.0
2013-04-08 10:25:00,77.23,77.26,77.18,77.26,100000.0,48.9931,49.0121,48.9614,49.0121,100000.0
2013-04-08 10:30:00,77.26,77.36,77.21,77.33,110600.0,49.0121,49.0756,48.9804,49.0566,110600.0
2013-04-08 10:35:00,77.32,77.35,77.29,77.33,98200.0,49.0502,49.0692,49.0312,49.0566,98200.0
2013-04-08 10:40:00,77.33,77.36,77.27,77.35,66300.0,49.0566,49.0756,49.0185,49.0692,66300.0
2013-04-08 10:45:00,77.35,77.5,77.31,77.41,368400.0,49.0692,49.1644,49.0439,49.1073,368400.0
2013-04-08 10:50:00,77.4,77.49,77.39,77.45,49900.0,49.101,49.1581,49.0946,49.1327,49900.0
2013-04-08 10:55:00,77.44,77.48,77.41,77.45,33400.0,49.1263,49.1517,49.1073,49.1327,33400.0
2013-04-08 11:00:00,77.45,77.45,77.31,77.37,115600.0,49.1327,49.1327,49.0439,49.0819,115600.0
2013-04-08 11:05:00,77.36,77.43,77.34,77.42,93300.0,49.0756,49.12,49.0629,49.1136,93300.0
2013-04-08 11:10:00,77.41,77.49,77.39,77.49,36700.0,49.1073,49.1581,49.0946,49.1581,36700.0
2013-04-08 11:15:00,77.5,77.54,77.37,77.44,82100.0,49.1644,49.1898,49.0819,49.1263,82100.0
2013-04-08 11:20:00,77.44,77.49,77.41,77.47,99000.0,49.1263,49.1581,49.1073,49.1454,99000.0
2013-04-08 11:25:00,77.46,77.48,77.38,77.4,162400.0,49.139,49.1517,49.0883,49.101,162400.0
2013-04-08 11:30:00,77.4,77.46,77.38,77.38,70200.0,49.101,49.139,49.0883,49.0883,70200.0
2013-04-08 11:35:00,77.38,77.4,77.33,77.39,51200.0,49.0883,49.101,49.0566,49.0946,51200.0
2013-04-08 11:40:00,77.39,77.45,77.39,77.42,50600.0,49.0946,49.1327,49.0946,49.1136,50600.0
2013-04-08 11:45:00,77.42,77.51,77.42,77.45,65200.0,49.1136,49.1707,49.1136,49.1327,65200.0
2013-04-08 11:50:00,77.44,77.47,77.34,77.35,85800.0,49.1263,49.1454,49.0629,49.0692,85800.0
2013-04-08 11:55:00,77.36,77.41,77.31,77.31,70300.0,49.0756,49.1073,49.0439,49.0439,70300.0
2013-04-08 12:00:00,77.3,77.4,77.3,77.36,48000.0,49.0375,49.101,49.0375,49.0756,48000.0
2013-04-08 12:05:00,77.37,77.39,77.34,77.37,24600.0,49.0819,49.0946,49.0629,49.0819,24600.0
2013-04-08 12:10:00,77.36,77.5,77.36,77.44,57800.0,49.0756,49.1644,49.0756,49.1263,57800.0
2013-04-08 12:15:00,77.42,77.44,77.39,77.39,22900.0,49.1136,49.1263,49.0946,49.0946,22900.0
2013-04-08 12:20:00,77.38,77.38,77.21,77.27,97700.0,49.0883,49.0883,48.9804,49.0185,97700.0
2013-04-08 12:25:00,77.26,77.29,77.22,77.23,36300.0,49.0121,49.0312,48.9868,48.9931,36300.0
2013-04-08 12:30:00,77.23,77.27,77.15,77.23,139700.0,48.9931,49.0185,48.9424,48.9931,139700.0
2013-04-08 12:35:00,77.24,77.39,77.24,77.39,84800.0,48.9995,49.0946,48.9995,49.0946,84800.0
2013-04-08 12:40:00,77.39,77.4,77.28,77.28,58000.0,49.0946,49.101,49.0248,49.0248,58000.0
2013-04-08 12:45:00,77.27,77.29,77.23,77.24,28600.0,49.0185,49.0312,48.9931,48.9995,28600.0
2013-04-08 12:50:00,77.24,77.26,77.22,77.25,22000.0,48.9995,49.0121,48.9868,49.0058,22000.0
2013-04-08 12:55:00,77.25,77.29,77.25,77.28,13600.0,49.0058,49.0312,49.0058,49.0248,13600.0
2013-04-08 13:00:00,77.29,77.33,77.29,77.32,35400.0,49.0312,49.0566,49.0312,49.0502,35400.0
2013-04-08 13:05:00,77.32,77.33,77.3,77.32,15200.0,49.0502,49.0566,49.0375,49.0502,15200.0
2013-04-08 13:10:00,77.32,77.43,77.31,77.42,42000.0,49.0502,49.12,49.0439,49.1136,42000.0
2013-04-08 13:15:00,77.42,77.43,77.41,77.43,15400.0,49.1136,49.12,49.1073,49.12,15400.0
2013-04-08 13:20:00,77.43,77.45,77.4,77.44,144100.0,49.12,49.1327,49.101,49.1263,144100.0
2013-04-08 13:25:00,77.44,77.49,77.42,77.44,56200.0,49.1263,49.1581,49.1136,49.1263,56200.0
2013-04-08 13:30:00,77.44,77.46,77.41,77.42,29600.0,49.1263,49.139,49.1073,49.1136,29600.0
2013-04-08 13:35:00,77.42,77.43,77.4,77.43,18400.0,49.1136,49.12,49.101,49.12,18400.0
2013-04-08 13:40:00,77.43,77.51,77.42,77.51,53100.0,49.12,49.1707,49.1136,49.1707,53100.0
2013-04-08 13:45:00,77.51,77.57,77.5,77.57,70400.0,49.1707,49.2088,49.1644,49.2088,70400.0
2013-04-08 13:50:00,77.56,77.59,77.56,77.56,62600.0,49.2025,49.2215,49.2025,49.2025,62600.0
2013-04-08 13:55:00,77.57,77.62,77.57,77.61,40400.0,49.2088,49.2405,49.2088,49.2342,40400.0
2013-04-08 14:00:00,77.62,77.63,77.59,77.62,29800.0,49.2405,49.2469,49.2215,49.2405,29800.0
2013-04-08 14:05:00,77.61,77.62,77.58,77.61,72700.0,49.2342,49.2405,49.2151,49.2342,72700.0
2013-04-08 14:10:00,77.61,77.71,77.6,77.67,123400.0,49.2342,49.2976,49.2278,49.2722,123400.0
2013-04-08 14:15:00,77.68,77.83,77.68,77.72,257500.0,49.2786,49.3737,49.2786,49.304,257500.0
2013-04-08 14:20:00,77.71,77.73,77.62,77.62,53500.0,49.2976,49.3103,49.2405,49.2405,53500.0
2013-04-08 14:25:00,77.63,77.67,77.62,77.66,34300.0,49.2469,49.2722,49.2405,49.2659,34300.0
2013-04-08 14:30:00,77.66,77.67,77.61,77.64,44200.0,49.2659,49.2722,49.2342,49.2532,44200.0
2013-04-08 14:35:00,77.63,77.72,77.63,77.7,48200.0,49.2469,49.304,49.2469,49.2913,48200.0
2013-04-08 14:40:00,77.7,77.75,77.69,77.73,62700.0,49.2913,49.323,49.2849,49.3103,62700.0
2013-04-08 14:45:00,77.72,77.77,77.72,77.73,33800.0,49.304,49.3357,49.304,49.3103,33800.0
2013-04-08 14:50:00,77.72,77.75,77.66,77.71,55700.0,49.304,49.323,49.2659,49.2976,55700.0
2013-04-08 14:55:00,77.7,77.73,77.64,77.68,49800.0,49.2913,49.3103,49.2532,49.2786,49800.0
2013-04-08 15:00:00,77.67,77.73,77.67,77.71,24700.0,49.2722,49.3103,49.2722,49.2976,24700.0
2013-04-08 15:05:00,77.71,77.73,77.66,77.71,39800.0,49.2976,49.3103,49.2659,49.2976,39800.0
2013-04-08 15:10:00,77.7,77.76,77.63,77.76,81300.0,49.2913,49.3293,49.2469,49.3293,81300.0
2013-04-08 15:15:00,77.76,77.76,77.63,77.63,31300.0,49.3293,49.3293,49.2469,49.2469,31300.0
2013-04-08 15:20:00,77.62,77.69,77.62,77.68,83800.0,49.2405,49.2849,49.2405,49.2786,83800.0
2013-04-08 15:25:00,77.67,77.7,77.64,77.7,39800.0,49.2722,49.2913,49.2532,49.2913,39800.0
2013-04-08 15:30:00,77.7,77.76,77.65,77.75,146400.0,49.2913,49.3293,49.2596,49.323,146400.0
2013-04-08 15:35:00,77.75,77.77,77.7,77.73,233800.0,49.323,49.3357,49.2913,49.3103,233800.0
2013-04-08 15:40:00,77.72,77.78,77.72,77.74,116700.0,49.304,49.342,49.304,49.3166,116700.0
2013-04-08 15:45:00,77.75,77.76,77.7,77.74,133900.0,49.323,49.3293,49.2913,49.3166,133900.0
2013-04-08 15:50:00,77.73,77.83,77.73,77.82,360300.0,49.3103,49.3737,49.3103,49.3674,360300.0
2013-04-08 15:55:00,77.81,77.86,77.8,77.85,404300.0,49.3611,49.3928,49.3547,49.3864,404300.0
2013-04-09 09:30:00,78.02,78.05,77.83,77.9,130700.0,49.4943,49.5133,49.3737,49.4181,130700.0
2013-04-09 09:35:00,77.89,77.92,77.83,77.92,90300.0,49.4118,49.4308,49.3737,49.4308,90300.0
2013-04-09 09:40:00,77.93,77.99,77.78,77.79,131000.0,49.4372,49.4752,49.342,49.3484,131000.0
2013-04-09 09:45:00,77.79,77.85,77.76,77.84,61300.0,49.3484,49.3864,49.3293,49.3801,61300.0
2013-04-09 09:50:00,77.85,77.85,77.63,77.64,144200.0,49.3864,49.3864,49.2469,49.2532,144200.0
2013-04-09 09:55:00,77.65,77.76,77.64,77.73,84400.0,49.2596,49.3293,49.2532,49.3103,84400.0
2013-04-09 10:00:00,77.73,77.85,77.71,77.85,111100.0,49.3103,49.3864,49.2976,49.3864,111100.0
2013-04-09 10:05:00,77.84,77.95,77.82,77.91,207200.0,49.3801,49.4499,49.3674,49.4245,207200.0
2013-04-09 10:10:00,77.91,78.01,77.88,77.98,119100.0,49.4245,49.4879,49.4055,49.4689,119100.0
2013-04-09 10:15:00,77.99,78.05,77.96,78.0,86800.0,49.4752,49.5133,49.4562,49.4816,86800.0
2013-04-09 10:20:00,78.03,78.21,78.01,78.19,125100.0,49.5006,49.6148,49.4879,49.6021,125100.0
2013-04-09 10:25:00,78.21,78.3,78.2,78.29,251300.0,49.6148,49.6719,49.6085,49.6656,251300.0
2013-04-09 10:30:00,78.29,78.31,78.04,78.05,370300.0,49.6656,49.6782,49.507,49.5133,370300.0
2013-04-09 10:35:00,78.05,78.15,78.03,78.04,90300.0,49.5133,49.5767,49.5006,49.507,90300.0
2013-04-09 10:40:00,78.04,78.08,78.0,78.06,215200.0,49.507,49.5323,49.4816,49.5196,215200.0
2013-04-09 10:45:00,78.06,78.13,78.04,78.12,30100.0,49.5196,49.5641,49.507,49.5577,30100.0
2013-04-09 10:50:00,78.11,78.12,77.94,77.95,119900.0,49.5514,49.5577,49.4435,49.4499,119900.0
2013-04-09 10:55:00,77.95,78.01,77.95,77.97,29600.0,49.4499,49.4879,49.4499,49.4626,29600.0
2013-04-09 11:00:00,77.98,78.09,77.96,78.05,57500.0,49.4689,49.5387,49.4562,49.5133,57500.0
2013-04-09 11:05:00,78.07,78.18,78.06,78.16,79500.0,49.526,49.5958,49.5196,49.5831,79500.0
2013-04-09 11:10:00,78.15,78.23,78.14,78.21,91400.0,49.5767,49.6275,49.5704,49.6148,91400.0
2013-04-09 11:15:00,78.21,78.22,78.11,78.15,54400.0,49.6148,49.6211,49.5514,49.5767,54400.0
2013-04-09 11:20:00,78.16,78.19,78.13,78.15,48100.0,49.5831,49.6021,49.5641,49.5767,48100.0
2013-04-09 11:25:00,78.14,78.2,78.11,78.2,69000.0,49.5704,49.6085,49.5514,49.6085,69000.0
2013-04-09 11:30:00,78.21,78.26,78.17,78.24,85600.0,49.6148,49.6465,49.5894,49.6338,85600.0
2013-04-09 11:35:00,78.26,78.29,78.21,78.26,30000.0,49.6465,49.6656,49.6148,49.6465,30000.0
2013-04-09 11:40:00,78.27,78.32,78.27,78.32,24800.0,49.6529,49.6846,49.6529,49.6846,24800.0
2013-04-09 11:45:00,78.32,78.37,78.28,78.33,67800.0,49.6846,49.7163,49.6592,49.6909,67800.0
2013-04-09 11:50:00,78.33,78.48,78.32,78.48,177300.0,49.6909,49.7861,49.6846,49.7861,177300.0
2013-04-09 11:55:00,78.48,78.68,78.41,78.67,309400.0,49.7861,49.913,49.7417,49.9066,309400.0
2013-04-09 12:00:00,78.68,78.68,78.58,78.61,89600.0,49.913,49.913,49.8495,49.8686,89600.0
2013-04-09 12:05:00,78.61,78.61,78.45,78.45,65400.0,49.8686,49.8686,49.7671,49.7671,65400.0
2013-04-09 12:10:00,78.46,78.59,78.39,78.55,116200.0,49.7734,49.8559,49.729,49.8305,116200.0
2013-04-09 12:15:00,78.57,78.58,78.52,78.56,99000.0,49.8432,49.8495,49.8115,49.8368,99000.0
2013-04-09 12:20:00,78.56,78.56,78.5,78.53,61400.0,49.8368,49.8368,49.7988,49.8178,61400.0
2013-04-09 12:25:00,78.54,78.62,78.54,78.62,53100.0,49.8241,49.8749,49.8241,49.8749,53100.0
2013-04-09 12:30:00,78.62,78.69,78.61,78.65,204400.0,49.8749,49.9193,49.8686,49.8939,204400.0
2013-04-09 12:35:00,78.65,78.69,78.59,78.59,75500.0,49.8939,49.9193,49.8559,49.8559,75500.0
2013-04-09 12:40:00,78.59,78.6,78.52,78.52,45500.0,49.8559,49.8622,49.8115,49.8115,45500.0
2013-04-09 12:45:00,78.53,78.55,78.48,78.48,31400.0,49.8178,49.8305,49.7861,49.7861,31400.0
2013-04-09 12:50:00,78.49,78.52,78.46,78.48,35600.0,49.7924,49.8115,49.7734,49.7861,35600.0
2013-04-09 12:55:00,78.47,78.52,78.46,78.47,25500.0,49.7797,49.8115,49.7734,49.7797,25500.0
2013-04-09 13:00:00,78.48,78.55,78.48,78.49,55300.0,49.7861,49.8305,49.7861,49.7924,55300.0
2013-04-09 13:05:00,78.49,78.51,78.45,78.5,37700.0,49.7924,49.8051,49.7671,49.7988,37700.0
2013-04-09 13:10:00,78.5,78.5,78.42,78.42,79100.0,49.7988,49.7988,49.748,49.748,79100.0
2013-04-09 13:15:00,78.44,78.59,78.44,78.54,121000.0,49.7607,49.8559,49.7607,49.8241,121000.0
2013-04-09 13:20:00,78.54,78.57,78.48,78.55,83900.0,49.8241,49.8432,49.7861,49.8305,83900.0
2013-04-09 13:25:00,78.56,78.62,78.54,78.55,96400.0,49.8368,49.8749,49.8241,49.8305,96400.0
2013-04-09 13:30:00,78.56,78.66,78.56,78.62,101100.0,49.8368,49.9003,49.8368,49.8749,101100.0
2013-04-09 13:35:00,78.62,78.67,78.61,78.67,227100.0,49.8749,49.9066,49.8686,49.9066,227100.0
2013-04-09 13:40:00,78.68,78.74,78.65,78.71,88400.0,49.913,49.951,49.8939,49.932,88400.0
2013-04-09 13:45:00,78.71,78.75,78.69,78.72,108600.0,49.932,49.9574,49.9193,49.9383,108600.0
2013-04-09 13:50:00,78.72,78.73,78.67,78.68,35700.0,49.9383,49.9447,49.9066,49.913,35700.0
2013-04-09 13:55:00,78.68,78.71,78.65,78.67,45000.0,49.913,49.932,49.8939,49.9066,45000.0
2013-04-09 14:00:00,78.67,78.72,78.65,78.68,50500.0,49.9066,49.9383,49.8939,49.913,50500.0
2013-04-09 14:05:00,78.67,78.73,78.64,78.73,89500.0,49.9066,49.9447,49.8876,49.9447,89500.0
2013-04-09 14:10:00,78.73,78.73,78.66,78.7,33100.0,49.9447,49.9447,49.9003,49.9257,33100.0
2013-04-09 14:15:00,78.71,78.71,78.57,78.57,92800.0,49.932,49.932,49.8432,49.8432,92800.0
2013-04-09 14:20:00,78.58,78.67,78.51,78.66,79400.0,49.8495,49.9066,49.8051,49.9003,79400.0
2013-04-09 14:25:00,78.66,78.73,78.66,78.72,44100.0,49.9003,49.9447,49.9003,49.9383,44100.0
2013-04-09 14:30:00,78.73,78.76,78.72,78.74,121400.0,49.9447,49.9637,49.9383,49.951,121400.0
2013-04-09 14:35:00,78.75,78.78,78.7,78.71,45800.0,49.9574,49.9764,49.9257,49.932,45800.0
2013-04-09 14:40:00,78.72,78.78,78.71,78.73,77500.0,49.9383,49.9764,49.932,49.9447,77500.0
2013-04-09 14:45:00,78.74,78.79,78.71,78.77,77600.0,49.951,49.9827,49.932,49.9701,77600.0
2013-04-09 14:50:00,78.77,78.8,78.72,78.75,107500.0,49.9701,49.9891,49.9383,49.9574,107500.0
2013-04-09 14:55:00,78.76,78.76,78.7,78.74,26800.0,49.9637,49.9637,49.9257,49.951,26800.0
2013-04-09 15:00:00,78.74,78.78,78.73,78.74,141200.0,49.951,49.9764,49.9447,49.951,141200.0
2013-04-09 15:05:00,78.74,78.81,78.7,78.71,101100.0,49.951,49.9954,49.9257,49.932,101100.0
2013-04-09 15:10:00,78.71,78.76,78.69,78.72,59600.0,49.932,49.9637,49.9193,49.9383,59600.0
2013-04-09 15:15:00,78.73,78.73,78.67,78.7,47900.0,49.9447,49.9447,49.9066,49.9257,47900.0
2013-04-09 15:20:00,78.7,78.71,78.66,78.68,62600.0,49.9257,49.932,49.9003,49.913,62600.0
2013-04-09 15:25:00,78.68,78.69,78.64,78.66,47800.0,49.913,49.9193,49.8876,49.9003,47800.0
2013-04-09 15:30:00,78.67,78.7,78.64,78.66,195500.0,49.9066,49.9257,49.8876,49.9003,195500.0
2013-04-09 15:35:00,78.65,78.67,78.55,78.56,278900.0,49.8939,49.9066,49.8305,49.8368,278900.0
2013-04-09 15:40:00,78.56,78.63,78.56,78.57,125100.0,49.8368,49.8812,49.8368,49.8432,125100.0
2013-04-09 15:45:00,78.57,78.58,78.52,78.55,164500.0,49.8432,49.8495,49.8115,49.8305,164500.0
2013-04-09 15:50:00,78.55,78.57,78.47,78.56,334600.0,49.8305,49.8432,49.7797,49.8368,334600.0
2013-04-09 15:55:00,78.55,78.61,78.45,78.48,515100.0,49.8305,49.8686,49.7671,49.7861,515100.0
2013-04-10 09:30:00,78.66,78.74,78.59,78.66,162400.0,49.9003,49.951,49.8559,49.9003,162400.0
2013-04-10 09:35:00,78.65,78.7,78.56,78.6,314200.0,49.8939,49.9257,49.8368,49.8622,314200.0
2013-04-10 09:40:00,78.6,78.77,78.59,78.62,204600.0,49.8622,49.9701,49.8559,49.8749,204600.0
2013-04-10 09:45:00,78.64,78.69,78.62,78.68,91000.0,49.8876,49.9193,49.8749,49.913,91000.0
2013-04-10 09:50:00,78.69,78.73,78.57,78.59,300500.0,49.9193,49.9447,49.8432,49.8559,300500.0
2013-04-10 09:55:00,78.6,78.71,78.6,78.69,135600.0,49.8622,49.932,49.8622,49.9193,135600.0
2013-04-10 10:00:00,78.68,78.79,78.68,78.7,254400.0,49.913,49.9827,49.913,49.9257,254400.0
2013-04-10 10:05:00,78.71,78.81,78.7,78.7,174100.0,49.932,49.9954,49.9257,49.9257,174100.0
2013-04-10 10:10:00,78.73,78.74,78.66,78.69,203500.0,49.9447,49.951,49.9003,49.9193,203500.0
2013-04-10 10:15:00,78.69,78.71,78.65,78.67,205400.0,49.9193,49.932,49.8939,49.9066,205400.0
2013-04-10 10:20:00,78.68,78.72,78.65,78.7,126500.0,49.913,49.9383,49.8939,49.9257,126500.0
2013-04-10 10:25:00,78.7,78.74,78.66,78.73,74500.0,49.9257,49.951,49.9003,49.9447,74500.0
2013-04-10 10:30:00,78.73,78.76,78.69,78.75,234700.0,49.9447,49.9637,49.9193,49.9574,234700.0
2013-04-10 10:35:00,78.74,78.75,78.69,78.71,163700.0,49.951,49.9574,49.9193,49.932,163700.0
2013-04-10 10:40:00,78.71,78.74,78.66,78.68,196200.0,49.932,49.951,49.9003,49.913,196200.0
2013-04-10 10:45:00,78.68,78.76,78.66,78.7,57100.0,49.913,49.9637,49.9003,49.9257,57100.0
2013-04-10 10:50:00,78.7,78.77,78.68,78.75,94500.0,49.9257,49.9701,49.913,49.9574,94500.0
2013-04-10 10:55:00,78.75,78.91,78.72,78.91,102900.0,49.9574,50.0589,49.9383,50.0589,102900.0
2013-04-10 11:00:00,78.91,78.92,78.84,78.88,76100.0,50.0589,50.0652,50.0145,50.0398,76100.0
2013-04-10 11:05:00,78.88,79.04,78.88,79.0,119000.0,50.0398,50.1413,50.0398,50.116,119000.0
2013-04-10 11:10:00,79.0,79.05,78.97,79.0,83300.0,50.116,50.1477,50.0969,50.116,83300.0
2013-04-10 11:15:00,78.99,79.01,78.97,78.97,37600.0,50.1096,50.1223,50.0969,50.0969,37600.0
2013-04-10 11:20:00,78.96,79.08,78.95,79.07,125300.0,50.0906,50.1667,50.0842,50.1604,125300.0
2013-04-10 11:25:00,79.07,79.09,79.0,79.04,46800.0,50.1604,50.1731,50.116,50.1413,46800.0
2013-04-10 11:30:00,79.05,79.07,79.0,79.07,88300.0,50.1477,50.1604,50.116,50.1604,88300.0
2013-04-10 11:35:00,79.08,79.15,79.07,79.13,65700.0,50.1667,50.2111,50.1604,50.1984,65700.0
2013-04-10 11:40:00,79.12,79.16,79.11,79.14,43100.0,50.1921,50.2175,50.1857,50.2048,43100.0
2013-04-10 11:45:00,79.14,79.14,79.05,79.06,36500.0,50.2048,50.2048,50.1477,50.154,36500.0
2013-04-10 11:50:00,79.06,79.13,79.05,79.11,72300.0,50.154,50.1984,50.1477,50.1857,72300.0
2013-04-10 11:55:00,79.11,79.13,79.05,79.05,56800.0,50.1857,50.1984,50.1477,50.1477,56800.0
2013-04-10 12:00:00,79.05,79.08,79.02,79.02,129400.0,50.1477,50.1667,50.1287,50.1287,129400.0
2013-04-10 12:05:00,79.03,79.11,79.03,79.08,60100.0,50.135,50.1857,50.135,50.1667,60100.0
2013-04-10 12:10:00,79.08,79.1,79.05,79.07,25300.0,50.1667,50.1794,50.1477,50.1604,25300.0
2013-04-10 12:15:00,79.08,79.13,79.07,79.09,42300.0,50.1667,50.1984,50.1604,50.1731,42300.0
2013-04-10 12:20:00,79.1,79.11,79.06,79.06,83500.0,50.1794,50.1857,50.154,50.154,83500.0
2013-04-10 12:25:00,79.06,79.08,79.03,79.06,44700.0,50.154,50.1667,50.135,50.154,44700.0
2013-04-10 12:30:00,79.06,79.13,79.05,79.11,67300.0,50.154,50.1984,50.1477,50.1857,67300.0
2013-04-10 12:35:00,79.11,79.2,79.09,79.17,73900.0,50.1857,50.2428,50.1731,50.2238,73900.0
2013-04-10 12:40:00,79.17,79.2,79.17,79.18,44100.0,50.2238,50.2428,50.2238,50.2302,44100.0
2013-04-10 12:45:00,79.18,79.22,79.15,79.18,55000.0,50.2302,50.2555,50.2111,50.2302,55000.0
2013-04-10 12:50:00,79.18,79.19,79.1,79.1,39900.0,50.2302,50.2365,50.1794,50.1794,39900.0
2013-04-10 12:55:00,79.11,79.2,79.11,79.16,55800.0,50.1857,50.2428,50.1857,50.2175,55800.0
2013-04-10 13:00:00,79.16,79.19,79.12,79.15,244400.0,50.2175,50.2365,50.1921,50.2111,244400.0
2013-04-10 13:05:00,79.15,79.15,79.09,79.1,57400.0,50.2111,50.2111,50.1731,50.1794,57400.0
2013-04-10 13:10:00,79.1,79.1,79.01,79.01,162000.0,50.1794,50.1794,50.1223,50.1223,162000.0
2013-04-10 13:15:00,79.01,79.07,79.0,79.06,58700.0,50.1223,50.1604,50.116,50.154,58700.0
2013-04-10 13:20:00,79.05,79.12,79.03,79.11,77900.0,50.1477,50.1921,50.135,50.1857,77900.0
2013-04-10 13:25:00,79.11,79.16,79.09,79.13,85700.0,50.1857,50.2175,50.1731,50.1984,85700.0
2013-04-10 13:30:00,79.13,79.15,79.04,79.04,67200.0,50.1984,50.2111,50.1413,50.1413,67200.0
2013-04-10 13:35:00,79.04,79.09,79.03,79.09,91400.0,50.1413,50.1731,50.135,50.1731,91400.0
2013-04-10 13:40:00,79.09,79.16,79.09,79.15,56900.0,50.1731,50.2175,50.1731,50.2111,56900.0
2013-04-10 13:45:00,79.14,79.16,79.08,79.1,22800.0,50.2048,50.2175,50.1667,50.1794,22800.0
2013-04-10 13:50:00,79.1,79.11,79.07,79.1,59700.0,50.1794,50.1857,50.1604,50.1794,59700.0
2013-04-10 13:55:00,79.11,79.11,79.06,79.1,39700.0,50.1857,50.1857,50.154,50.1794,39700.0
2013-04-10 14:00:00,79.1,79.15,79.1,79.13,46300.0,50.1794,50.2111,50.1794,50.1984,46300.0
2013-04-10 14:05:00,79.13,79.19,79.13,79.17,73300.0,50.1984,50.2365,50.1984,50.2238,73300.0
2013-04-10 14:10:00,79.17,79.18,79.13,79.15,93000.0,50.2238,50.2302,50.1984,50.2111,93000.0
2013-04-10 14:15:00,79.15,79.18,79.15,79.16,111500.0,50.2111,50.2302,50.2111,50.2175,111500.0
2013-04-10 14:20:00,79.15,79.19,79.09,79.09,94900.0,50.2111,50.2365,50.1731,50.1731,94900.0
2013-04-10 14:25:00,79.1,79.13,79.09,79.11,55500.0,50.1794,50.1984,50.1731,50.1857,55500.0
2013-04-10 14:30:00,79.1,79.11,79.05,79.06,196400.0,50.1794,50.1857,50.1477,50.154,196400.0
2013-04-10 14:35:00,79.06,79.08,79.04,79.04,39300.0,50.154,50.1667,50.1413,50.1413,39300.0
2013-04-10 14:40:00,79.04,79.1,79.02,79.02,42700.0,50.1413,50.1794,50.1287,50.1287,42700.0
2013-04-10 14:45:00,79.02,79.05,79.01,79.04,34900.0,50.1287,50.1477,50.1223,50.1413,34900.0
2013-04-10 14:50:00,79.04,79.05,78.97,78.99,74700.0,50.1413,50.1477,50.0969,50.1096,74700.0
2013-04-10 14:55:00,78.99,79.02,78.98,78.98,52900.0,50.1096,50.1287,50.1033,50.1033,52900.0
2013-04-10 15:00:00,78.99,79.0,78.92,78.93,85200.0,50.1096,50.116,50.0652,50.0716,85200.0
2013-04-10 15:05:00,78.93,78.94,78.9,78.9,36300.0,50.0716,50.0779,50.0525,50.0525,36300.0
2013-04-10 15:10:00,78.89,78.93,78.84,78.84,46000.0,50.0462,50.0716,50.0145,50.0145,46000.0
2013-04-10 15:15:00,78.84,78.87,78.84,78.87,49200.0,50.0145,50.0335,50.0145,50.0335,49200.0
2013-04-10 15:20:00,78.87,78.93,78.85,78.92,125100.0,50.0335,50.0716,50.0208,50.0652,125100.0
2013-04-10 15:25:00,78.92,78.99,78.91,78.95,104800.0,50.0652,50.1096,50.0589,50.0842,104800.0
2013-04-10 15:30:00,78.95,78.98,78.89,78.97,281700.0,50.0842,50.1033,50.0462,50.0969,281700.0
2013-04-10 15:35:00,78.99,79.04,78.97,79.02,167500.0,50.1096,50.1413,50.0969,50.1287,167500.0
2013-04-10 15:40:00,79.02,79.04,78.98,79.03,209100.0,50.1287,50.1413,50.1033,50.135,209100.0
2013-04-10 15:45:00,79.02,79.06,79.0,79.04,210700.0,50.1287,50.154,50.116,50.1413,210700.0
2013-04-10 15:50:00,79.04,79.05,78.97,78.99,262300.0,50.1413,50.1477,50.0969,50.1096,262300.0
2013-04-10 15:55:00,78.99,78.99,78.91,78.93,689200.0,50.1096,50.1096,50.0589,50.0716,689200.0
2013-04-11 09:30:00,79.17,79.33,79.12,79.13,133100.0,50.2238,50.3253,50.1921,50.1984,133100.0
2013-04-11 09:35:00,79.12,79.12,78.91,78.94,144500.0,50.1921,50.1921,50.0589,50.0779,144500.0
2013-04-11 09:40:00,78.95,78.95,78.73,78.77,556700.0,50.0842,50.0842,49.9447,49.9701,556700.0
2013-04-11 09:45:00,78.77,79.04,78.75,78.99,348300.0,49.9701,50.1413,49.9574,50.1096,348300.0
2013-04-11 09:50:00,79.0,79.05,78.98,79.0,341700.0,50.116,50.1477,50.1033,50.116,341700.0
2013-04-11 09:55:00,79.0,79.09,79.0,79.08,164700.0,50.116,50.1731,50.116,50.1667,164700.0
2013-04-11 10:00:00,79.08,79.14,79.02,79.07,156600.0,50.1667,50.2048,50.1287,50.1604,156600.0
2013-04-11 10:05:00,79.07,79.18,79.05,79.12,101600.0,50.1604,50.2302,50.1477,50.1921,101600.0
2013-04-11 10:10:00,79.12,79.16,79.05,79.16,105300.0,50.1921,50.2175,50.1477,50.2175,105300.0
2013-04-11 10:15:00,79.17,79.17,79.06,79.14,238600.0,50.2238,50.2238,50.154,50.2048,238600.0
2013-04-11 10:20:00,79.14,79.15,79.09,79.1,83000.0,50.2048,50.2111,50.1731,50.1794,83000.0
2013-04-11 10:25:00,79.11,79.17,79.06,79.16,49200.0,50.1857,50.2238,50.154,50.2175,49200.0
2013-04-11 10:30:00,79.16,79.27,79.15,79.21,201500.0,50.2175,50.2872,50.2111,50.2492,201500.0
2013-04-11 10:35:00,79.21,79.27,79.15,79.24,93700.0,50.2492,50.2872,50.2111,50.2682,93700.0
2013-04-11 10:40:00,79.25,79.28,79.2,79.28,217200.0,50.2746,50.2936,50.2428,50.2936,217200.0
2013-04-11 10:45:00,79.29,79.38,79.23,79.36,113000.0,50.2999,50.357,50.2619,50.3443,113000.0
2013-04-11 10:50:00,79.36,79.46,79.33,79.44,183100.0,50.3443,50.4078,50.3253,50.3951,183100.0
2013-04-11 10:55:00,79.44,79.45,79.38,79.44,79600.0,50.3951,50.4014,50.357,50.3951,79600.0
2013-04-11 11:00:00,79.44,79.49,79.44,79.46,95700.0,50.3951,50.4268,50.3951,50.4078,95700.0
2013-04-11 11:05:00,79.46,79.52,79.45,79.47,136500.0,50.4078,50.4458,50.4014,50.4141,136500.0
2013-04-11 11:10:00,79.47,79.52,79.43,79.44,213900.0,50.4141,50.4458,50.3887,50.3951,213900.0
2013-04-11 11:15:00,79.44,79.58,79.42,79.56,494000.0,50.3951,50.4839,50.3824,50.4712,494000.0
2013-04-11 11:20:00,79.57,79.58,79.53,79.56,147700.0,50.4776,50.4839,50.4522,50.4712,147700.0
2013-04-11 11:25:00,79.56,79.62,79.53,79.54,81100.0,50.4712,50.5093,50.4522,50.4585,81100.0
2013-04-11 11:30:00,79.54,79.56,79.35,79.36,169100.0,50.4585,50.4712,50.338,50.3443,169100.0
2013-04-11 11:35:00,79.35,79.35,79.16,79.2,148300.0,50.338,50.338,50.2175,50.2428,148300.0
2013-04-11 11:40:00,79.2,79.22,79.14,79.14,81600.0,50.2428,50.2555,50.2048,50.2048,81600.0
2013-04-11 11:45:00,79.14,79.14,79.04,79.07,78800.0,50.2048,50.2048,50.1413,50.1604,78800.0
2013-04-11 11:50:00,79.08,79.11,79.01,79.03,136100.0,50.1667,50.1857,50.1223,50.135,136100.0
2013-04-11 11:55:00,79.03,79.19,79.01,79.16,90000.0,50.135,50.2365,50.1223,50.2175,90000.0
2013-04-11 12:00:00,79.15,79.17,79.08,79.09,97700.0,50.2111,50.2238,50.1667,50.1731,97700.0
2013-04-11 12:05:00,79.08,79.11,79.01,79.05,149800.0,50.1667,50.1857,50.1223,50.1477,149800.0
2013-04-11 12:10:00,79.04,79.04,78.95,79.0,94800.0,50.1413,50.1413,50.0842,50.116,94800.0
2013-04-11 12:15:00,78.99,79.02,78.96,78.99,228100.0,50.1096,50.1287,50.0906,50.1096,228100.0
2013-04-11 12:20:00,78.99,79.05,78.98,79.04,62800.0,50.1096,50.1477,50.1033,50.1413,62800.0
2013-04-11 12:25:00,79.04,79.07,78.92,79.03,91500.0,50.1413,50.1604,50.0652,50.135,91500.0
2013-04-11 12:30:00,79.04,79.13,79.01,79.12,77000.0,50.1413,50.1984,50.1223,50.1921,77000.0
2013-04-11 12:35:00,79.12,79.12,79.08,79.08,38800.0,50.1921,50.1921,50.1667,50.1667,38800.0
2013-04-11 12:40:00,79.09,79.13,79.02,79.04,31500.0,50.1731,50.1984,50.1287,50.1413,31500.0
2013-04-11 12:45:00,79.03,79.11,79.03,79.07,40200.0,50.135,50.1857,50.135,50.1604,40200.0
2013-04-11 12:50:00,79.06,79.16,79.06,79.11,73200.0,50.154,50.2175,50.154,50.1857,73200.0
2013-04-11 12:55:00,79.12,79.24,79.12,79.24,81100.0,50.1921,50.2682,50.1921,50.2682,81100.0
2013-04-11 13:00:00,79.24,79.34,79.24,79.29,106700.0,50.2682,50.3317,50.2682,50.2999,106700.0
2013-04-11 13:05:00,79.29,79.3,79.22,79.25,86000.0,50.2999,50.3063,50.2555,50.2746,86000.0
2013-04-11 13:10:00,79.25,79.27,79.23,79.25,35900.0,50.2746,50.2872,50.2619,50.2746,35900.0
2013-04-11 13:15:00,79.26,79.26,79.22,79.26,47800.0,50.2809,50.2809,50.2555,50.2809,47800.0
2013-04-11 13:20:00,79.26,79.28,79.24,79.26,29700.0,50.2809,50.2936,50.2682,50.2809,29700.0
2013-04-11 13:25:00,79.27,79.29,79.23,79.25,76800.0,50.2872,50.2999,50.2619,50.2746,76800.0
2013-04-11 13:30:00,79.24,79.3,79.23,79.28,57200.0,50.2682,50.3063,50.2619,50.2936,57200.0
2013-04-11 13:35:00,79.28,79.35,79.28,79.32,57500.0,50.2936,50.338,50.2936,50.319,57500.0
2013-04-11 13:40:00,79.32,79.34,79.26,79.3,34800.0,50.319,50.3317,50.2809,50.3063,34800.0
2013-04-11 13:45:00,79.3,79.32,79.28,79.28,34500.0,50.3063,50.319,50.2936,50.2936,34500.0
2013-04-11 13:50:00,79.29,79.31,79.24,79.24,82000.0,50.2999,50.3126,50.2682,50.2682,82000.0
2013-04-11 13:55:00,79.24,79.26,79.19,79.19,260500.0,50.2682,50.2809,50.2365,50.2365,260500.0
2013-04-11 14:00:00,79.19,79.22,79.15,79.16,172500.0,50.2365,50.2555,50.2111,50.2175,172500.0
2013-04-11 14:05:00,79.16,79.21,79.14,79.2,118900.0,50.2175,50.2492,50.2048,50.2428,118900.0
2013-04-11 14:10:00,79.19,79.19,79.17,79.19,89600.0,50.2365,50.2365,50.2238,50.2365,89600.0
2013-04-11 14:15:00,79.19,79.2,79.15,79.15,179600.0,50.2365,50.2428,50.2111,50.2111,179600.0
2013-04-11 14:20:00,79.15,79.21,79.15,79.19,44200.0,50.2111,50.2492,50.2111,50.2365,44200.0
2013-04-11 14:25:00,79.19,79.24,79.17,79.21,42400.0,50.2365,50.2682,50.2238,50.2492,42400.0
2013-04-11 14:30:00,79.21,79.31,79.21,79.3,60800.0,50.2492,50.3126,50.2492,50.3063,60800.0
2013-04-11 14:35:00,79.3,79.35,79.27,79.28,62100.0,50.3063,50.338,50.2872,50.2936,62100.0
2013-04-11 14:40:00,79.28,79.34,79.24,79.3,95400.0,50.2936,50.3317,50.2682,50.3063,95400.0
2013-04-11 14:45:00,79.29,79.29,79.24,79.26,55800.0,50.2999,50.2999,50.2682,50.2809,55800.0
2013-04-11 14:50:00,79.26,79.29,79.21,79.26,52000.0,50.2809,50.2999,50.2492,50.2809,52000.0
2013-04-11 14:55:00,79.25,79.32,79.25,79.31,77100.0,50.2746,50.319,50.2746,50.3126,77100.0
2013-04-11 15:00:00,79.3,79.31,79.24,79.26,49900.0,50.3063,50.3126,50.2682,50.2809,49900.0
2013-04-11 15:05:00,79.26,79.32,79.23,79.25,151800.0,50.2809,50.319,50.2619,50.2746,151800.0
2013-04-11 15:10:00,79.24,79.28,79.21,79.21,88900.0,50.2682,50.2936,50.2492,50.2492,88900.0
2013-04-11 15:15:00,79.21,79.26,79.17,79.21,140100.0,50.2492,50.2809,50.2238,50.2492,140100.0
2013-04-11 15:20:00,79.21,79.24,79.16,79.2,97800.0,50.2492,50.2682,50.2175,50.2428,97800.0
2013-04-11 15:25:00,79.2,79.24,79.18,79.21,80200.0,50.2428,50.2682,50.2302,50.2492,80200.0
2013-04-11 15:30:00,79.22,79.28,79.2,79.25,160300.0,50.2555,50.2936,50.2428,50.2746,160300.0
2013-04-11 15:35:00,79.23,79.26,79.16,79.18,216400.0,50.2619,50.2809,50.2175,50.2302,216400.0
2013-04-11 15:40:00,79.18,79.19,79.1,79.16,255400.0,50.2302,50.2365,50.1794,50.2175,255400.0
2013-04-11 15:45:00,79.16,79.24,79.16,79.2,217000.0,50.2175,50.2682,50.2175,50.2428,217000.0
2013-04-11 15:50:00,79.2,79.25,79.16,79.17,313600.0,50.2428,50.2746,50.2175,50.2238,313600.0
2013-04-11 15:55:00,79.18,79.28,79.17,79.23,386200.0,50.2302,50.2936,50.2238,50.2619,386200.0
2013-04-12 09:30:00,78.71,78.86,78.55,78.6,468600.0,49.932,50.0272,49.8305,49.8622,468600.0
2013-04-12 09:35:00,78.6,78.62,78.5,78.55,243300.0,49.8622,49.8749,49.7988,49.8305,243300.0
2013-04-12 09:40:00,78.55,78.7,78.38,78.42,509500.0,49.8305,49.9257,49.7226,49.748,509500.0
2013-04-12 09:45:00,78.42,78.61,78.42,78.6,541300.0,49.748,49.8686,49.748,49.8622,541300.0
2013-04-12 09:50:00,78.6,78.6,78.34,78.36,393400.0,49.8622,49.8622,49.6973,49.71,393400.0
2013-04-12 09:55:00,78.36,78.44,78.28,78.34,364200.0,49.71,49.7607,49.6592,49.6973,364200.0
2013-04-12 10:00:00,78.34,78.38,78.27,78.28,277000.0,49.6973,49.7226,49.6529,49.6592,277000.0
2013-04-12 10:05:00,78.28,78.3,78.21,78.21,252600.0,49.6592,49.6719,49.6148,49.6148,252600.0
2013-04-12 10:10:00,78.21,78.31,78.19,78.25,256700.0,49.6148,49.6782,49.6021,49.6402,256700.0
2013-04-12 10:15:00,78.24,78.3,78.05,78.06,135900.0,49.6338,49.6719,49.5133,49.5196,135900.0
2013-04-12 10:20:00,78.05,78.1,78.04,78.06,387900.0,49.5133,49.545,49.507,49.5196,387900.0
2013-04-12 10:25:00,78.05,78.17,78.03,78.16,276500.0,49.5133,49.5894,49.5006,49.5831,276500.0
2013-04-12 10:30:00,78.17,78.19,78.06,78.1,118600.0,49.5894,49.6021,49.5196,49.545,118600.0
2013-04-12 10:35:00,78.11,78.15,77.97,77.98,200500.0,49.5514,49.5767,49.4626,49.4689,200500.0
2013-04-12 10:40:00,77.99,78.01,77.88,77.88,218200.0,49.4752,49.4879,49.4055,49.4055,218200.0
2013-04-12 10:45:00,77.88,77.91,77.69,77.69,480700.0,49.4055,49.4245,49.2849,49.2849,480700.0
2013-04-12 10:50:00,77.69,77.83,77.68,77.81,168600.0,49.2849,49.3737,49.2786,49.3611,168600.0
2013-04-12 10:55:00,77.81,77.88,77.78,77.79,222700.0,49.3611,49.4055,49.342,49.3484,222700.0
2013-04-12 11:00:00,77.78,77.79,77.6,77.6,216900.0,49.342,49.3484,49.2278,49.2278,216900.0
2013-04-12 11:05:00,77.61,77.67,77.57,77.6,189500.0,49.2342,49.2722,49.2088,49.2278,189500.0
2013-04-12 11:10:00,77.59,77.82,77.59,77.8,258300.0,49.2215,49.3674,49.2215,49.3547,258300.0
2013-04-12 11:15:00,77.81,77.81,77.69,77.78,131200.0,49.3611,49.3611,49.2849,49.342,131200.0
2013-04-12 11:20:00,77.78,77.78,77.65,77.68,172800.0,49.342,49.342,49.2596,49.2786,172800.0
2013-04-12 11:25:00,77.67,77.74,77.57,77.58,847700.0,49.2722,49.3166,49.2088,49.2151,847700.0
2013-04-12 11:30:00,77.58,77.69,77.58,77.68,116800.0,49.2151,49.2849,49.2151,49.2786,116800.0
2013-04-12 11:35:00,77.68,77.7,77.62,77.62,83000.0,49.2786,49.2913,49.2405,49.2405,83000.0
2013-04-12 11:40:00,77.62,77.62,77.57,77.58,69200.0,49.2405,49.2405,49.2088,49.2151,69200.0
2013-04-12 11:45:00,77.58,77.7,77.58,77.67,140900.0,49.2151,49.2913,49.2151,49.2722,140900.0
2013-04-12 11:50:00,77.68,78.03,77.68,78.02,486400.0,49.2786,49.5006,49.2786,49.4943,486400.0
2013-04-12 11:55:00,78.02,78.03,77.87,77.99,203600.0,49.4943,49.5006,49.3991,49.4752,203600.0
2013-04-12 12:00:00,77.99,78.0,77.85,77.86,182100.0,49.4752,49.4816,49.3864,49.3928,182100.0
2013-04-12 12:05:00,77.85,77.97,77.85,77.92,83200.0,49.3864,49.4626,49.3864,49.4308,83200.0
2013-04-12 12:10:00,77.92,77.93,77.88,77.9,42600.0,49.4308,49.4372,49.4055,49.4181,42600.0
2013-04-12 12:15:00,77.9,77.94,77.88,77.9,42000.0,49.4181,49.4435,49.4055,49.4181,42000.0
2013-04-12 12:20:00,77.91,77.91,77.85,77.88,52700.0,49.4245,49.4245,49.3864,49.4055,52700.0
2013-04-12 12:25:00,77.88,77.92,77.84,77.87,55100.0,49.4055,49.4308,49.3801,49.3991,55100.0
2013-04-12 12:30:00,77.87,77.97,77.87,77.96,97600.0,49.3991,49.4626,49.3991,49.4562,97600.0
2013-04-12 12:35:00,77.96,78.02,77.95,78.0,182500.0,49.4562,49.4943,49.4499,49.4816,182500.0
2013-04-12 12:40:00,78.01,78.04,77.93,77.93,235600.0,49.4879,49.507,49.4372,49.4372,235600.0
2013-04-12 12:45:00,77.94,78.0,77.94,78.0,47100.0,49.4435,49.4816,49.4435,49.4816,47100.0
2013-04-12 12:50:00,77.99,78.05,77.98,78.05,85100.0,49.4752,49.5133,49.4689,49.5133,85100.0
2013-04-12 12:55:00,78.05,78.11,78.03,78.06,142400.0,49.5133,49.5514,49.5006,49.5196,142400.0
2013-04-12 13:00:00,78.06,78.12,78.04,78.04,312200.0,49.5196,49.5577,49.507,49.507,312200.0
2013-04-12 13:05:00,78.04,78.14,77.99,78.13,161600.0,49.507,49.5704,49.4752,49.5641,161600.0
2013-04-12 13:10:00,78.13,78.13,77.99,78.01,66500.0,49.5641,49.5641,49.4752,49.4879,66500.0
2013-04-12 13:15:00,78.01,78.01,77.91,77.93,112400.0,49.4879,49.4879,49.4245,49.4372,112400.0
2013-04-12 13:20:00,77.93,77.96,77.9,77.94,56400.0,49.4372,49.4562,49.4181,49.4435,56400.0
2013-04-12 13:25:00,77.93,77.93,77.78,77.82,925600.0,49.4372,49.4372,49.342,49.3674,925600.0
2013-04-12 13:30:00,77.82,77.82,77.78,77.8,130000.0,49.3674,49.3674,49.342,49.3547,130000.0
2013-04-12 13:35:00,77.81,77.88,77.8,77.82,114700.0,49.3611,49.4055,49.3547,49.3674,114700.0
2013-04-12 13:40:00,77.83,77.93,77.81,77.9,56100.0,49.3737,49.4372,49.3611,49.4181,56100.0
2013-04-12 13:45:00,77.91,77.97,77.9,77.97,92800.0,49.4245,49.4626,49.4181,49.4626,92800.0
2013-04-12 13:50:00,77.98,78.01,77.94,77.95,119700.0,49.4689,49.4879,49.4435,49.4499,119700.0
2013-04-12 13:55:00,77.94,77.95,77.87,77.93,279700.0,49.4435,49.4499,49.3991,49.4372,279700.0
2013-04-12 14:00:00,77.93,77.98,77.91,77.94,112700.0,49.4372,49.4689,49.4245,49.4435,112700.0
2013-04-12 14:05:00,77.94,78.01,77.94,77.99,126000.0,49.4435,49.4879,49.4435,49.4752,126000.0
2013-04-12 14:10:00,78.0,78.01,77.94,77.97,114000.0,49.4816,49.4879,49.4435,49.4626,114000.0
2013-04-12 14:15:00,77.98,78.0,77.94,77.96,48800.0,49.4689,49.4816,49.4435,49.4562,48800.0
2013-04-12 14:20:00,77.97,78.0,77.96,78.0,53700.0,49.4626,49.4816,49.4562,49.4816,53700.0
2013-04-12 14:25:00,78.0,78.0,77.92,77.92,207300.0,49.4816,49.4816,49.4308,49.4308,207300.0
2013-04-12 14:30:00,77.91,77.93,77.89,77.89,206100.0,49.4245,49.4372,49.4118,49.4118,206100.0
2013-04-12 14:35:00,77.9,77.94,77.88,77.93,273000.0,49.4181,49.4435,49.4055,49.4372,273000.0
2013-04-12 14:40:00,77.94,77.99,77.92,77.94,71500.0,49.4435,49.4752,49.4308,49.4435,71500.0
2013-04-12 14:45:00,77.94,77.96,77.92,77.92,74300.0,49.4435,49.4562,49.4308,49.4308,74300.0
2013-04-12 14:50:00,77.91,77.93,77.91,77.93,109100.0,49.4245,49.4372,49.4245,49.4372,109100.0
2013-04-12 14:55:00,77.94,77.94,77.87,77.93,64800.0,49.4435,49.4435,49.3991,49.4372,64800.0
2013-04-12 15:00:00,77.92,77.95,77.89,77.95,115800.0,49.4308,49.4499,49.4118,49.4499,115800.0
2013-04-12 15:05:00,77.94,77.96,77.92,77.95,111500.0,49.4435,49.4562,49.4308,49.4499,111500.0
2013-04-12 15:10:00,77.95,77.99,77.92,77.93,188600.0,49.4499,49.4752,49.4308,49.4372,188600.0
2013-04-12 15:15:00,77.93,78.06,77.91,78.05,258000.0,49.4372,49.5196,49.4245,49.5133,258000.0
2013-04-12 15:20:00,78.06,78.06,77.95,77.98,296400.0,49.5196,49.5196,49.4499,49.4689,296400.0
2013-04-12 15:25:00,77.98,77.99,77.92,77.95,80000.0,49.4689,49.4752,49.4308,49.4499,80000.0
2013-04-12 15:30:00,77.95,78.03,77.95,78.0,96000.0,49.4499,49.5006,49.4499,49.4816,96000.0
2013-04-12 15:35:00,77.98,78.0,77.93,77.96,195900.0,49.4689,49.4816,49.4372,49.4562,195900.0
2013-04-12 15:40:00,77.96,78.01,77.95,78.0,363600.0,49.4562,49.4879,49.4499,49.4816,363600.0
2013-04-12 15:45:00,78.0,78.0,77.96,77.98,552100.0,49.4816,49.4816,49.4562,49.4689,552100.0
2013-04-12 15:50:00,77.98,78.0,77.93,77.94,609700.0,49.4689,49.4816,49.4372,49.4435,609700.0
2013-04-12 15:55:00,77.94,78.02,77.91,78.01,917200.0,49.4435,49.4943,49.4245,49.4879,917200.0
2013-04-15 09:30:00,77.13,77.17,76.67,76.73,393500.0,48.9297,48.955,48.6379,48.6759,393500.0
2013-04-15 09:35:00,76.73,76.86,76.65,76.81,467100.0,48.6759,48.7584,48.6252,48.7267,467100.0
2013-04-15 09:40:00,76.82,76.88,76.5,76.52,451800.0,48.733,48.7711,48.53,48.5427,451800.0
2013-04-15 09:45:00,76.52,76.53,76.3,76.33,581000.0,48.5427,48.549,48.4031,48.4222,581000.0
2013-04-15 09:50:00,76.34,76.38,76.23,76.25,367400.0,48.4285,48.4539,48.3587,48.3714,367400.0
2013-04-15 09:55:00,76.25,76.58,76.25,76.51,253200.0,48.3714,48.5808,48.3714,48.5364,253200.0
2013-04-15 10:00:00,76.51,76.56,76.19,76.23,574800.0,48.5364,48.5681,48.3334,48.3587,574800.0
2013-04-15 10:05:00,76.23,76.23,76.02,76.07,857600.0,48.3587,48.3587,48.2255,48.2572,857600.0
2013-04-15 10:10:00,76.07,76.17,76.05,76.14,530500.0,48.2572,48.3207,48.2445,48.3016,530500.0
2013-04-15 10:15:00,76.14,76.19,76.09,76.15,203500.0,48.3016,48.3334,48.2699,48.308,203500.0
2013-04-15 10:20:00,76.15,76.24,76.04,76.09,374500.0,48.308,48.3651,48.2382,48.2699,374500.0
2013-04-15 10:25:00,76.09,76.15,76.03,76.14,238600.0,48.2699,48.308,48.2319,48.3016,238600.0
2013-04-15 10:30:00,76.14,76.15,76.06,76.11,147400.0,48.3016,48.308,48.2509,48.2826,147400.0
2013-04-15 10:35:00,76.11,76.11,76.0,76.1,137000.0,48.2826,48.2826,48.2128,48.2763,137000.0
2013-04-15 10:40:00,76.09,76.13,76.02,76.11,195900.0,48.2699,48.2953,48.2255,48.2826,195900.0
2013-04-15 10:45:00,76.11,76.14,76.01,76.01,450400.0,48.2826,48.3016,48.2192,48.2192,450400.0
2013-04-15 10:50:00,76.01,76.02,75.9,75.94,233700.0,48.2192,48.2255,48.1494,48.1748,233700.0
2013-04-15 10:55:00,75.93,75.96,75.82,75.85,386500.0,48.1684,48.1875,48.0986,48.1177,386500.0
2013-04-15 11:00:00,75.85,75.86,75.78,75.8,265300.0,48.1177,48.124,48.0733,48.086,265300.0
2013-04-15 11:05:00,75.8,75.82,75.73,75.74,328400.0,48.086,48.0986,48.0415,48.0479,328400.0
2013-04-15 11:10:00,75.73,75.74,75.63,75.68,186900.0,48.0415,48.0479,47.9781,48.0098,186900.0
2013-04-15 11:15:00,75.68,75.68,75.59,75.67,131200.0,48.0098,48.0098,47.9527,48.0035,131200.0
2013-04-15 11:20:00,75.66,75.79,75.66,75.75,188300.0,47.9971,48.0796,47.9971,48.0542,188300.0
2013-04-15 11:25:00,75.76,75.83,75.74,75.82,184300.0,48.0606,48.105,48.0479,48.0986,184300.0
2013-04-15 11:30:00,75.82,75.93,75.81,75.91,320200.0,48.0986,48.1684,48.0923,48.1557,320200.0
2013-04-15 11:35:00,75.91,76.02,75.91,76.0,276800.0,48.1557,48.2255,48.1557,48.2128,276800.0
2013-04-15 11:40:00,76.0,76.0,75.87,75.89,133300.0,48.2128,48.2128,48.1304,48.143,133300.0
2013-04-15 11:45:00,75.88,75.88,75.77,75.79,252200.0,48.1367,48.1367,48.0669,48.0796,252200.0
2013-04-15 11:50:00,75.79,75.85,75.67,75.67,190600.0,48.0796,48.1177,48.0035,48.0035,190600.0
2013-04-15 11:55:00,75.67,75.68,75.58,75.64,290000.0,48.0035,48.0098,47.9464,47.9844,290000.0
2013-04-15 12:00:00,75.64,75.65,75.53,75.57,263500.0,47.9844,47.9908,47.9147,47.94,263500.0
2013-04-15 12:05:00,75.57,75.67,75.57,75.65,288200.0,47.94,48.0035,47.94,47.9908,288200.0
2013-04-15 12:10:00,75.65,75.74,75.65,75.71,164000.0,47.9908,48.0479,47.9908,48.0289,164000.0
2013-04-15 12:15:00,75.71,75.77,75.68,75.77,98000.0,48.0289,48.0669,48.0098,48.0669,98000.0
2013-04-15 12:20:00,75.76,75.79,75.74,75.75,64400.0,48.0606,48.0796,48.0479,48.0542,64400.0
2013-04-15 12:25:00,75.74,75.82,75.73,75.81,110700.0,48.0479,48.0986,48.0415,48.0923,110700.0
2013-04-15 12:30:00,75.8,75.81,75.7,75.72,75800.0,48.086,48.0923,48.0225,48.0352,75800.0
2013-04-15 12:35:00,75.71,75.74,75.56,75.6,177200.0,48.0289,48.0479,47.9337,47.9591,177200.0
2013-04-15 12:40:00,75.61,75.61,75.5,75.52,145600.0,47.9654,47.9654,47.8956,47.9083,145600.0
2013-04-15 12:45:00,75.52,75.57,75.47,75.57,104300.0,47.9083,47.94,47.8766,47.94,104300.0
2013-04-15 12:50:00,75.56,75.56,75.34,75.37,203500.0,47.9337,47.9337,47.7941,47.8132,203500.0
2013-04-15 12:55:00,75.37,75.4,75.32,75.39,279300.0,47.8132,47.8322,47.7814,47.8259,279300.0
2013-04-15 13:00:00,75.38,75.48,75.35,75.48,154200.0,47.8195,47.8829,47.8005,47.8829,154200.0
2013-04-15 13:05:00,75.48,75.49,75.37,75.45,168800.0,47.8829,47.8893,47.8132,47.8639,168800.0
2013-04-15 13:10:00,75.45,75.47,75.4,75.45,60400.0,47.8639,47.8766,47.8322,47.8639,60400.0
2013-04-15 13:15:00,75.44,75.46,75.36,75.4,212200.0,47.8576,47.8703,47.8068,47.8322,212200.0
2013-04-15 13:20:00,75.41,75.41,75.34,75.39,96000.0,47.8385,47.8385,47.7941,47.8259,96000.0
2013-04-15 13:25:00,75.39,75.44,75.32,75.41,93600.0,47.8259,47.8576,47.7814,47.8385,93600.0
2013-04-15 13:30:00,75.4,75.45,75.37,75.42,208200.0,47.8322,47.8639,47.8132,47.8449,208200.0
2013-04-15 13:35:00,75.42,75.46,75.41,75.42,71500.0,47.8449,47.8703,47.8385,47.8449,71500.0
2013-04-15 13:40:00,75.42,75.44,75.36,75.39,110200.0,47.8449,47.8576,47.8068,47.8259,110200.0
2013-04-15 13:45:00,75.39,75.47,75.38,75.47,97800.0,47.8259,47.8766,47.8195,47.8766,97800.0
2013-04-15 13:50:00,75.47,75.48,75.41,75.44,95200.0,47.8766,47.8829,47.8385,47.8576,95200.0
2013-04-15 13:55:00,75.44,75.45,75.36,75.39,47000.0,47.8576,47.8639,47.8068,47.8259,47000.0
2013-04-15 14:00:00,75.39,75.39,75.28,75.28,114800.0,47.8259,47.8259,47.7561,47.7561,114800.0
2013-04-15 14:05:00,75.29,75.29,75.18,75.25,262400.0,47.7624,47.7624,47.6926,47.737,262400.0
2013-04-15 14:10:00,75.26,75.29,75.18,75.2,92100.0,47.7434,47.7624,47.6926,47.7053,92100.0
2013-04-15 14:15:00,75.2,75.21,75.13,75.14,194200.0,47.7053,47.7117,47.6609,47.6673,194200.0
2013-04-15 14:20:00,75.14,75.25,75.14,75.19,208900.0,47.6673,47.737,47.6673,47.699,208900.0
2013-04-15 14:25:00,75.2,75.24,75.16,75.22,104300.0,47.7053,47.7307,47.6799,47.718,104300.0
2013-04-15 14:30:00,75.22,75.25,75.19,75.21,76100.0,47.718,47.737,47.699,47.7117,76100.0
2013-04-15 14:35:00,75.21,75.26,75.19,75.19,91700.0,47.7117,47.7434,47.699,47.699,91700.0
2013-04-15 14:40:00,75.2,75.3,75.18,75.29,129400.0,47.7053,47.7688,47.6926,47.7624,129400.0
2013-04-15 14:45:00,75.29,75.48,75.29,75.41,194500.0,47.7624,47.8829,47.7624,47.8385,194500.0
2013-04-15 14:50:00,75.42,75.43,75.31,75.32,141600.0,47.8449,47.8512,47.7751,47.7814,141600.0
2013-04-15 14:55:00,75.32,75.33,75.07,75.1,336000.0,47.7814,47.7878,47.6229,47.6419,336000.0
2013-04-15 15:00:00,75.09,75.3,75.02,75.27,387800.0,47.6355,47.7688,47.5911,47.7497,387800.0
2013-04-15 15:05:00,75.26,75.26,75.0,75.08,346000.0,47.7434,47.7434,47.5784,47.6292,346000.0
2013-04-15 15:10:00,75.09,75.14,74.95,75.13,548000.0,47.6355,47.6673,47.5467,47.6609,548000.0
2013-04-15 15:15:00,75.13,75.34,75.13,75.3,360400.0,47.6609,47.7941,47.6609,47.7688,360400.0
2013-04-15 15:20:00,75.29,75.29,75.14,75.17,300700.0,47.7624,47.7624,47.6673,47.6863,300700.0
2013-04-15 15:25:00,75.16,75.16,75.02,75.03,286100.0,47.6799,47.6799,47.5911,47.5975,286100.0
2013-04-15 15:30:00,75.04,75.05,74.93,74.94,498200.0,47.6038,47.6102,47.534,47.5404,498200.0
2013-04-15 15:35:00,74.94,74.94,74.77,74.83,516300.0,47.5404,47.5404,47.4325,47.4706,516300.0
2013-04-15 15:40:00,74.84,75.0,74.83,74.97,497100.0,47.4769,47.5784,47.4706,47.5594,497100.0
2013-04-15 15:45:00,74.96,75.12,74.93,74.96,613500.0,47.5531,47.6546,47.534,47.5531,613500.0
2013-04-15 15:50:00,74.95,75.08,74.95,75.02,795100.0,47.5467,47.6292,47.5467,47.5911,795100.0
2013-04-15 15:55:00,75.02,75.03,74.76,74.76,1870200.0,47.5911,47.5975,47.4262,47.4262,1870200.0
2013-04-16 09:30:00,75.57,75.8,75.57,75.66,580600.0,47.94,48.086,47.94,47.9971,580600.0
2013-04-16 09:35:00,75.66,75.75,75.58,75.71,563400.0,47.9971,48.0542,47.9464,48.0289,563400.0
2013-04-16 09:40:00,75.71,75.75,75.63,75.66,490400.0,48.0289,48.0542,47.9781,47.9971,490400.0
2013-04-16 09:45:00,75.67,75.67,75.41,75.5,788500.0,48.0035,48.0035,47.8385,47.8956,788500.0
2013-04-16 09:50:00,75.5,75.56,75.46,75.49,349900.0,47.8956,47.9337,47.8703,47.8893,349900.0
2013-04-16 09:55:00,75.5,75.56,75.45,75.54,266100.0,47.8956,47.9337,47.8639,47.921,266100.0
2013-04-16 10:00:00,75.53,75.59,75.46,75.5,197200.0,47.9147,47.9527,47.8703,47.8956,197200.0
2013-04-16 10:05:00,75.5,75.59,75.47,75.54,266900.0,47.8956,47.9527,47.8766,47.921,266900.0
2013-04-16 10:10:00,75.54,75.55,75.31,75.33,193100.0,47.921,47.9274,47.7751,47.7878,193100.0
2013-04-16 10:15:00,75.32,75.36,75.22,75.23,314200.0,47.7814,47.8068,47.718,47.7244,314200.0
2013-04-16 10:20:00,75.24,75.25,75.14,75.16,316900.0,47.7307,47.737,47.6673,47.6799,316900.0
2013-04-16 10:25:00,75.16,75.22,75.03,75.03,256700.0,47.6799,47.718,47.5975,47.5975,256700.0
2013-04-16 10:30:00,75.04,75.16,75.04,75.09,232600.0,47.6038,47.6799,47.6038,47.6355,232600.0
2013-04-16 10:35:00,75.09,75.1,74.97,74.98,212600.0,47.6355,47.6419,47.5594,47.5658,212600.0
2013-04-16 10:40:00,74.98,74.98,74.85,74.85,225800.0,47.5658,47.5658,47.4833,47.4833,225800.0
2013-04-16 10:45:00,74.86,74.89,74.7,74.75,367800.0,47.4896,47.5087,47.3881,47.4199,367800.0
2013-04-16 10:50:00,74.76,74.81,74.72,74.79,139300.0,47.4262,47.4579,47.4008,47.4452,139300.0
2013-04-16 10:55:00,74.78,74.89,74.78,74.88,216000.0,47.4389,47.5087,47.4389,47.5023,216000.0
2013-04-16 11:00:00,74.89,74.94,74.88,74.92,350200.0,47.5087,47.5404,47.5023,47.5277,350200.0
2013-04-16 11:05:00,74.9,74.91,74.83,74.9,607400.0,47.515,47.5214,47.4706,47.515,607400.0
2013-04-16 11:10:00,74.9,75.2,74.9,75.18,226200.0,47.515,47.7053,47.515,47.6926,226200.0
2013-04-16 11:15:00,75.18,75.21,75.08,75.11,176300.0,47.6926,47.7117,47.6292,47.6482,176300.0
2013-04-16 11:20:00,75.1,75.15,75.05,75.13,107500.0,47.6419,47.6736,47.6102,47.6609,107500.0
2013-04-16 11:25:00,75.12,75.25,75.12,75.25,87900.0,47.6546,47.737,47.6546,47.737,87900.0
2013-04-16 11:30:00,75.24,75.37,75.23,75.33,203600.0,47.7307,47.8132,47.7244,47.7878,203600.0
2013-04-16 11:35:00,75.33,75.37,75.28,75.35,81700.0,47.7878,47.8132,47.7561,47.8005,81700.0
2013-04-16 11:40:00,75.35,75.41,75.32,75.41,107000.0,47.8005,47.8385,47.7814,47.8385,107000.0
2013-04-16 11:45:00,75.41,75.55,75.41,75.55,278700.0,47.8385,47.9274,47.8385,47.9274,278700.0
2013-04-16 11:50:00,75.55,75.66,75.54,75.66,353900.0,47.9274,47.9971,47.921,47.9971,353900.0
2013-04-16 11:55:00,75.64,75.7,75.49,75.55,288300.0,47.9844,48.0225,47.8893,47.9274,288300.0
2013-04-16 12:00:00,75.55,75.56,75.48,75.5,115000.0,47.9274,47.9337,47.8829,47.8956,115000.0
2013-04-16 12:05:00,75.51,75.52,75.43,75.49,69900.0,47.902,47.9083,47.8512,47.8893,69900.0
2013-04-16 12:10:00,75.5,75.51,75.38,75.39,91100.0,47.8956,47.902,47.8195,47.8259,91100.0
2013-04-16 12:15:00,75.39,75.47,75.39,75.45,69700.0,47.8259,47.8766,47.8259,47.8639,69700.0
2013-04-16 12:20:00,75.41,75.48,75.4,75.41,67400.0,47.8385,47.8829,47.8322,47.8385,67400.0
2013-04-16 12:25:00,75.42,75.5,75.42,75.47,43000.0,47.8449,47.8956,47.8449,47.8766,43000.0
2013-04-16 12:30:00,75.46,75.47,75.42,75.46,74800.0,47.8703,47.8766,47.8449,47.8703,74800.0
2013-04-16 12:35:00,75.45,75.48,75.4,75.4,53900.0,47.8639,47.8829,47.8322,47.8322,53900.0
2013-04-16 12:40:00,75.4,75.45,75.38,75.39,53500.0,47.8322,47.8639,47.8195,47.8259,53500.0
2013-04-16 12:45:00,75.39,75.4,75.36,75.36,66400.0,47.8259,47.8322,47.8068,47.8068,66400.0
2013-04-16 12:50:00,75.37,75.5,75.37,75.47,147300.0,47.8132,47.8956,47.8132,47.8766,147300.0
2013-04-16 12:55:00,75.47,75.55,75.45,75.53,89500.0,47.8766,47.9274,47.8639,47.9147,89500.0
2013-04-16 13:00:00,75.53,75.55,75.51,75.52,66000.0,47.9147,47.9274,47.902,47.9083,66000.0
2013-04-16 13:05:00,75.51,75.55,75.5,75.53,144400.0,47.902,47.9274,47.8956,47.9147,144400.0
2013-04-16 13:10:00,75.52,75.53,75.51,75.52,98200.0,47.9083,47.9147,47.902,47.9083,98200.0
2013-04-16 13:15:00,75.52,75.56,75.47,75.47,123200.0,47.9083,47.9337,47.8766,47.8766,123200.0
2013-04-16 13:20:00,75.47,75.53,75.47,75.53,92100.0,47.8766,47.9147,47.8766,47.9147,92100.0
2013-04-16 13:25:00,75.53,75.58,75.51,75.58,100300.0,47.9147,47.9464,47.902,47.9464,100300.0
2013-04-16 13:30:00,75.58,75.69,75.57,75.64,271600.0,47.9464,48.0162,47.94,47.9844,271600.0
2013-04-16 13:35:00,75.63,75.66,75.6,75.61,89600.0,47.9781,47.9971,47.9591,47.9654,89600.0
2013-04-16 13:40:00,75.61,75.63,75.58,75.6,93200.0,47.9654,47.9781,47.9464,47.9591,93200.0
2013-04-16 13:45:00,75.61,75.64,75.56,75.59,108100.0,47.9654,47.9844,47.9337,47.9527,108100.0
2013-04-16 13:50:00,75.6,75.63,75.56,75.59,108000.0,47.9591,47.9781,47.9337,47.9527,108000.0
2013-04-16 13:55:00,75.58,75.6,75.55,75.58,90700.0,47.9464,47.9591,47.9274,47.9464,90700.0
2013-04-16 14:00:00,75.59,75.62,75.58,75.62,71000.0,47.9527,47.9718,47.9464,47.9718,71000.0
2013-04-16 14:05:00,75.62,75.66,75.61,75.62,155200.0,47.9718,47.9971,47.9654,47.9718,155200.0
2013-04-16 14:10:00,75.62,75.63,75.5,75.56,122000.0,47.9718,47.9781,47.8956,47.9337,122000.0
2013-04-16 14:15:00,75.57,75.58,75.5,75.52,115800.0,47.94,47.9464,47.8956,47.9083,115800.0
2013-04-16 14:20:00,75.52,75.59,75.5,75.56,105700.0,47.9083,47.9527,47.8956,47.9337,105700.0
2013-04-16 14:25:00,75.56,75.57,75.46,75.49,221200.0,47.9337,47.94,47.8703,47.8893,221200.0
2013-04-16 14:30:00,75.5,75.5,75.42,75.44,101100.0,47.8956,47.8956,47.8449,47.8576,101100.0
2013-04-16 14:35:00,75.45,75.47,75.42,75.45,91700.0,47.8639,47.8766,47.8449,47.8639,91700.0
2013-04-16 14:40:00,75.45,75.46,75.43,75.44,54000.0,47.8639,47.8703,47.8512,47.8576,54000.0
2013-04-16 14:45:00,75.45,75.55,75.45,75.52,121900.0,47.8639,47.9274,47.8639,47.9083,121900.0
2013-04-16 14:50:00,75.52,75.61,75.51,75.59,80100.0,47.9083,47.9654,47.902,47.9527,80100.0
2013-04-16 14:55:00,75.59,75.59,75.37,75.39,156200.0,47.9527,47.9527,47.8132,47.8259,156200.0
2013-04-16 15:00:00,75.38,75.45,75.36,75.38,145600.0,47.8195,47.8639,47.8068,47.8195,145600.0
2013-04-16 15:05:00,75.38,75.46,75.38,75.42,148800.0,47.8195,47.8703,47.8195,47.8449,148800.0
2013-04-16 15:10:00,75.42,75.46,75.41,75.41,101400.0,47.8449,47.8703,47.8385,47.8385,101400.0
2013-04-16 15:15:00,75.41,75.56,75.41,75.51,213700.0,47.8385,47.9337,47.8385,47.902,213700.0
2013-04-16 15:20:00,75.5,75.53,75.47,75.5,130400.0,47.8956,47.9147,47.8766,47.8956,130400.0
2013-04-16 15:25:00,75.51,75.56,75.49,75.52,158200.0,47.902,47.9337,47.8893,47.9083,158200.0
2013-04-16 15:30:00,75.52,75.61,75.52,75.6,200400.0,47.9083,47.9654,47.9083,47.9591,200400.0
2013-04-16 15:35:00,75.61,75.68,75.59,75.68,264100.0,47.9654,48.0098,47.9527,48.0098,264100.0
2013-04-16 15:40:00,75.68,75.78,75.68,75.76,372300.0,48.0098,48.0733,48.0098,48.0606,372300.0
2013-04-16 15:45:00,75.76,75.77,75.69,75.71,432500.0,48.0606,48.0669,48.0162,48.0289,432500.0
2013-04-16 15:50:00,75.7,75.75,75.67,75.75,502000.0,48.0225,48.0542,48.0035,48.0542,502000.0
2013-04-16 15:55:00,75.75,75.85,75.73,75.77,696300.0,48.0542,48.1177,48.0415,48.0669,696300.0
2013-04-17 09:30:00,75.07,75.15,74.77,74.77,175300.0,47.6229,47.6736,47.4325,47.4325,175300.0
2013-04-17 09:35:00,74.79,74.79,74.48,74.51,519500.0,47.4452,47.4452,47.2486,47.2676,519500.0
2013-04-17 09:40:00,74.51,74.52,74.33,74.43,298200.0,47.2676,47.2739,47.1534,47.2169,298200.0
2013-04-17 09:45:00,74.41,74.59,74.41,74.53,416400.0,47.2042,47.3184,47.2042,47.2803,416400.0
2013-04-17 09:50:00,74.54,74.65,74.48,74.48,312500.0,47.2866,47.3564,47.2486,47.2486,312500.0
2013-04-17 09:55:00,74.48,74.59,74.39,74.5,374700.0,47.2486,47.3184,47.1915,47.2613,374700.0
2013-04-17 10:00:00,74.48,74.59,74.39,74.39,289000.0,47.2486,47.3184,47.1915,47.1915,289000.0
2013-04-17 10:05:00,74.4,74.48,74.32,74.35,344300.0,47.1978,47.2486,47.1471,47.1661,344300.0
2013-04-17 10:10:00,74.36,74.37,74.21,74.21,482100.0,47.1724,47.1788,47.0773,47.0773,482100.0
2013-04-17 10:15:00,74.21,74.25,74.15,74.18,441500.0,47.0773,47.1027,47.0392,47.0583,441500.0
2013-04-17 10:20:00,74.18,74.33,74.1,74.32,362800.0,47.0583,47.1534,47.0075,47.1471,362800.0
2013-04-17 10:25:00,74.32,74.4,74.3,74.34,132000.0,47.1471,47.1978,47.1344,47.1598,132000.0
2013-04-17 10:30:00,74.35,74.36,74.23,74.25,155700.0,47.1661,47.1724,47.09,47.1027,155700.0
2013-04-17 10:35:00,74.24,74.24,74.08,74.09,304000.0,47.0963,47.0963,46.9948,47.0012,304000.0
2013-04-17 10:40:00,74.09,74.17,73.87,73.88,344500.0,47.0012,47.0519,46.8616,46.8679,344500.0
2013-04-17 10:45:00,73.88,74.01,73.84,73.85,189100.0,46.8679,46.9504,46.8426,46.8489,189100.0
2013-04-17 10:50:00,73.86,73.95,73.78,73.82,310800.0,46.8553,46.9123,46.8045,46.8299,310800.0
2013-04-17 10:55:00,73.82,73.87,73.67,73.67,225300.0,46.8299,46.8616,46.7347,46.7347,225300.0
2013-04-17 11:00:00,73.66,73.7,73.6,73.66,278700.0,46.7284,46.7538,46.6903,46.7284,278700.0
2013-04-17 11:05:00,73.66,73.7,73.54,73.55,405200.0,46.7284,46.7538,46.6523,46.6586,405200.0
2013-04-17 11:10:00,73.55,73.79,73.55,73.79,296000.0,46.6586,46.8108,46.6586,46.8108,296000.0
2013-04-17 11:15:00,73.79,73.91,73.68,73.89,199900.0,46.8108,46.887,46.7411,46.8743,199900.0
2013-04-17 11:20:00,73.9,74.05,73.88,73.99,107500.0,46.8806,46.9758,46.8679,46.9377,107500.0
2013-04-17 11:25:00,73.99,74.0,73.88,73.94,233500.0,46.9377,46.9441,46.8679,46.906,233500.0
2013-04-17 11:30:00,73.95,73.99,73.9,73.92,155300.0,46.9123,46.9377,46.8806,46.8933,155300.0
2013-04-17 11:35:00,73.92,74.08,73.9,74.06,159400.0,46.8933,46.9948,46.8806,46.9821,159400.0
2013-04-17 11:40:00,74.07,74.11,73.99,74.0,153200.0,46.9885,47.0138,46.9377,46.9441,153200.0
2013-04-17 11:45:00,74.0,74.01,73.93,73.99,169400.0,46.9441,46.9504,46.8997,46.9377,169400.0
2013-04-17 11:50:00,73.99,74.06,73.97,74.02,112100.0,46.9377,46.9821,46.925,46.9568,112100.0
2013-04-17 11:55:00,74.03,74.04,73.92,73.94,86700.0,46.9631,46.9694,46.8933,46.906,86700.0
2013-04-17 12:00:00,73.93,73.98,73.85,73.86,158100.0,46.8997,46.9314,46.8489,46.8553,158100.0
2013-04-17 12:05:00,73.86,73.88,73.78,73.79,244600.0,46.8553,46.8679,46.8045,46.8108,244600.0
2013-04-17 12:10:00,73.79,73.82,73.65,73.68,311500.0,46.8108,46.8299,46.722,46.7411,311500.0
2013-04-17 12:15:00,73.67,73.7,73.58,73.61,162900.0,46.7347,46.7538,46.6776,46.6967,162900.0
2013-04-17 12:20:00,73.62,73.75,73.53,73.73,305600.0,46.703,46.7855,46.6459,46.7728,305600.0
2013-04-17 12:25:00,73.73,73.73,73.55,73.59,199500.0,46.7728,46.7728,46.6586,46.684,199500.0
2013-04-17 12:30:00,73.59,73.69,73.59,73.65,85400.0,46.684,46.7474,46.684,46.722,85400.0
2013-04-17 12:35:00,73.64,73.71,73.62,73.69,107300.0,46.7157,46.7601,46.703,46.7474,107300.0
2013-04-17 12:40:00,73.68,73.69,73.6,73.63,166000.0,46.7411,46.7474,46.6903,46.7093,166000.0
2013-04-17 12:45:00,73.66,73.77,73.6,73.62,149900.0,46.7284,46.7982,46.6903,46.703,149900.0
2013-04-17 12:50:00,73.61,73.66,73.52,73.61,162500.0,46.6967,46.7284,46.6396,46.6967,162500.0
2013-04-17 12:55:00,73.61,73.8,73.59,73.78,252200.0,46.6967,46.8172,46.684,46.8045,252200.0
2013-04-17 13:00:00,73.78,73.8,73.75,73.78,74800.0,46.8045,46.8172,46.7855,46.8045,74800.0
2013-04-17 13:05:00,73.78,73.79,73.65,73.72,58100.0,46.8045,46.8108,46.722,46.7664,58100.0
2013-04-17 13:10:00,73.72,73.75,73.69,73.7,146600.0,46.7664,46.7855,46.7474,46.7538,146600.0
2013-04-17 13:15:00,73.73,73.91,73.73,73.89,123500.0,46.7728,46.887,46.7728,46.8743,123500.0
2013-04-17 13:20:00,73.88,74.17,73.88,74.17,236100.0,46.8679,47.0519,46.8679,47.0519,236100.0
2013-04-17 13:25:00,74.17,74.23,74.02,74.03,267100.0,47.0519,47.09,46.9568,46.9631,267100.0
2013-04-17 13:30:00,74.02,74.07,73.95,73.95,90700.0,46.9568,46.9885,46.9123,46.9123,90700.0
2013-04-17 13:35:00,73.95,74.17,73.94,74.17,245700.0,46.9123,47.0519,46.906,47.0519,245700.0
2013-04-17 13:40:00,74.17,74.31,74.16,74.31,154600.0,47.0519,47.1407,47.0456,47.1407,154600.0
2013-04-17 13:45:00,74.31,74.33,74.1,74.1,279800.0,47.1407,47.1534,47.0075,47.0075,279800.0
2013-04-17 13:50:00,74.09,74.09,73.94,73.96,469800.0,47.0012,47.0012,46.906,46.9187,469800.0
2013-04-17 13:55:00,73.97,74.0,73.91,74.0,137000.0,46.925,46.9441,46.887,46.9441,137000.0
2013-04-17 14:00:00,74.0,74.07,73.9,73.92,315000.0,46.9441,46.9885,46.8806,46.8933,315000.0
2013-04-17 14:05:00,73.92,74.05,73.9,73.96,138500.0,46.8933,46.9758,46.8806,46.9187,138500.0
2013-04-17 14:10:00,73.96,74.05,73.95,74.04,79800.0,46.9187,46.9758,46.9123,46.9694,79800.0
2013-04-17 14:15:00,74.04,74.07,73.95,73.97,86300.0,46.9694,46.9885,46.9123,46.925,86300.0
2013-04-17 14:20:00,73.96,74.05,73.96,74.02,93900.0,46.9187,46.9758,46.9187,46.9568,93900.0
2013-04-17 14:25:00,74.02,74.15,73.92,74.15,368800.0,46.9568,47.0392,46.8933,47.0392,368800.0
2013-04-17 14:30:00,74.14,74.18,74.08,74.15,245300.0,47.0329,47.0583,46.9948,47.0392,245300.0
2013-04-17 14:35:00,74.15,74.19,74.1,74.13,120500.0,47.0392,47.0646,47.0075,47.0265,120500.0
2013-04-17 14:40:00,74.12,74.13,73.87,73.87,267300.0,47.0202,47.0265,46.8616,46.8616,267300.0
2013-04-17 14:45:00,73.88,74.02,73.88,73.95,220700.0,46.8679,46.9568,46.8679,46.9123,220700.0
2013-04-17 14:50:00,73.94,74.03,73.87,74.0,179700.0,46.906,46.9631,46.8616,46.9441,179700.0
2013-04-17 14:55:00,74.0,74.17,74.0,74.13,188500.0,46.9441,47.0519,46.9441,47.0265,188500.0
2013-04-17 15:00:00,74.12,74.15,74.05,74.12,121100.0,47.0202,47.0392,46.9758,47.0202,121100.0
2013-04-17 15:05:00,74.12,74.17,74.06,74.1,115400.0,47.0202,47.0519,46.9821,47.0075,115400.0
2013-04-17 15:10:00,74.1,74.15,74.03,74.12,222600.0,47.0075,47.0392,46.9631,47.0202,222600.0
2013-04-17 15:15:00,74.13,74.32,74.13,74.25,270400.0,47.0265,47.1471,47.0265,47.1027,270400.0
2013-04-17 15:20:00,74.26,74.27,74.15,74.21,188300.0,47.109,47.1154,47.0392,47.0773,188300.0
2013-04-17 15:25:00,74.22,74.3,74.19,74.22,277400.0,47.0836,47.1344,47.0646,47.0836,277400.0
2013-04-17 15:30:00,74.23,74.25,74.05,74.09,233800.0,47.09,47.1027,46.9758,47.0012,233800.0
2013-04-17 15:35:00,74.09,74.16,74.01,74.04,263700.0,47.0012,47.0456,46.9504,46.9694,263700.0
2013-04-17 15:40:00,74.04,74.12,74.03,74.1,348600.0,46.9694,47.0202,46.9631,47.0075,348600.0
2013-04-17 15:45:00,74.1,74.18,74.0,74.15,633400.0,47.0075,47.0583,46.9441,47.0392,633400.0
2013-04-17 15:50:00,74.14,74.16,74.08,74.12,474800.0,47.0329,47.0456,46.9948,47.0202,474800.0
2013-04-17 15:55:00,74.13,74.22,74.07,74.07,1192600.0,47.0265,47.0836,46.9885,46.9885,1192600.0
2013-04-18 09:30:00,74.28,74.57,74.24,74.45,309500.0,47.1217,47.3057,47.0963,47.2295,309500.0
2013-04-18 09:35:00,74.44,74.44,73.79,73.84,626100.0,47.2232,47.2232,46.8108,46.8426,626100.0
2013-04-18 09:40:00,73.82,74.22,73.82,74.03,455500.0,46.8299,47.0836,46.8299,46.9631,455500.0
2013-04-18 09:45:00,74.02,74.21,73.97,74.18,725900.0,46.9568,47.0773,46.925,47.0583,725900.0
2013-04-18 09:50:00,74.18,74.33,74.14,74.21,585600.0,47.0583,47.1534,47.0329,47.0773,585600.0
2013-04-18 09:55:00,74.21,74.21,74.0,74.04,331600.0,47.0773,47.0773,46.9441,46.9694,331600.0
2013-04-18 10:00:00,74.01,74.07,73.64,73.65,551300.0,46.9504,46.9885,46.7157,46.722,551300.0
2013-04-18 10:05:00,73.65,73.74,73.61,73.66,341400.0,46.722,46.7791,46.6967,46.7284,341400.0
2013-04-18 10:10:00,73.66,73.84,73.63,73.84,339100.0,46.7284,46.8426,46.7093,46.8426,339100.0
2013-04-18 10:15:00,73.84,73.88,73.79,73.8,186000.0,46.8426,46.8679,46.8108,46.8172,186000.0
2013-04-18 10:20:00,73.81,73.95,73.81,73.92,181900.0,46.8235,46.9123,46.8235,46.8933,181900.0
2013-04-18 10:25:00,73.92,73.95,73.69,73.95,303000.0,46.8933,46.9123,46.7474,46.9123,303000.0
2013-04-18 10:30:00,73.96,74.34,73.96,74.3,330000.0,46.9187,47.1598,46.9187,47.1344,330000.0
2013-04-18 10:35:00,74.3,74.32,74.13,74.22,346600.0,47.1344,47.1471,47.0265,47.0836,346600.0
2013-04-18 10:40:00,74.22,74.3,74.18,74.23,111300.0,47.0836,47.1344,47.0583,47.09,111300.0
2013-04-18 10:45:00,74.23,74.35,74.15,74.34,234000.0,47.09,47.1661,47.0392,47.1598,234000.0
2013-04-18 10:50:00,74.34,74.65,74.33,74.65,382100.0,47.1598,47.3564,47.1534,47.3564,382100.0
2013-04-18 10:55:00,74.65,74.72,74.51,74.66,469100.0,47.3564,47.4008,47.2676,47.3628,469100.0
2013-04-18 11:00:00,74.71,74.71,74.49,74.58,487800.0,47.3945,47.3945,47.2549,47.312,487800.0
2013-04-18 11:05:00,74.58,74.63,74.53,74.6,104400.0,47.312,47.3437,47.2803,47.3247,104400.0
2013-04-18 11:10:00,74.63,74.68,74.51,74.61,175000.0,47.3437,47.3754,47.2676,47.331,175000.0
2013-04-18 11:15:00,74.61,74.78,74.6,74.63,189700.0,47.331,47.4389,47.3247,47.3437,189700.0
2013-04-18 11:20:00,74.63,74.81,74.63,74.66,271900.0,47.3437,47.4579,47.3437,47.3628,271900.0
2013-04-18 11:25:00,74.66,74.79,74.56,74.59,404000.0,47.3628,47.4452,47.2993,47.3184,404000.0
2013-04-18 11:30:00,74.59,74.74,74.57,74.6,180700.0,47.3184,47.4135,47.3057,47.3247,180700.0
2013-04-18 11:35:00,74.6,74.73,74.6,74.64,95600.0,47.3247,47.4072,47.3247,47.3501,95600.0
2013-04-18 11:40:00,74.63,74.65,74.44,74.44,208100.0,47.3437,47.3564,47.2232,47.2232,208100.0
2013-04-18 11:45:00,74.43,74.51,74.4,74.46,138900.0,47.2169,47.2676,47.1978,47.2359,138900.0
2013-04-18 11:50:00,74.46,74.52,74.41,74.52,137700.0,47.2359,47.2739,47.2042,47.2739,137700.0
2013-04-18 11:55:00,74.53,74.79,74.53,74.79,519500.0,47.2803,47.4452,47.2803,47.4452,519500.0
2013-04-18 12:00:00,74.79,74.84,74.67,74.71,387300.0,47.4452,47.4769,47.3691,47.3945,387300.0
2013-04-18 12:05:00,74.71,74.87,74.71,74.75,112300.0,47.3945,47.496,47.3945,47.4199,112300.0
2013-04-18 12:10:00,74.75,74.87,74.73,74.83,184000.0,47.4199,47.496,47.4072,47.4706,184000.0
2013-04-18 12:15:00,74.82,74.82,74.62,74.63,79300.0,47.4643,47.4643,47.3374,47.3437,79300.0
2013-04-18 12:20:00,74.63,74.76,74.58,74.74,221400.0,47.3437,47.4262,47.312,47.4135,221400.0
2013-04-18 12:25:00,74.75,74.81,74.68,74.68,49600.0,47.4199,47.4579,47.3754,47.3754,49600.0
2013-04-18 12:30:00,74.68,74.75,74.58,74.74,105800.0,47.3754,47.4199,47.312,47.4135,105800.0
2013-04-18 12:35:00,74.74,74.82,74.72,74.76,264500.0,47.4135,47.4643,47.4008,47.4262,264500.0
2013-04-18 12:40:00,74.76,74.85,74.75,74.81,151600.0,47.4262,47.4833,47.4199,47.4579,151600.0
2013-04-18 12:45:00,74.82,74.93,74.79,74.93,145000.0,47.4643,47.534,47.4452,47.534,145000.0
2013-04-18 12:50:00,74.93,75.06,74.93,75.06,350200.0,47.534,47.6165,47.534,47.6165,350200.0
2013-04-18 12:55:00,75.06,75.15,75.04,75.07,254300.0,47.6165,47.6736,47.6038,47.6229,254300.0
2013-04-18 13:00:00,75.06,75.14,75.01,75.14,99500.0,47.6165,47.6673,47.5848,47.6673,99500.0
2013-04-18 13:05:00,75.13,75.16,74.99,75.09,100200.0,47.6609,47.6799,47.5721,47.6355,100200.0
2013-04-18 13:10:00,75.09,75.18,75.01,75.01,102100.0,47.6355,47.6926,47.5848,47.5848,102100.0
2013-04-18 13:15:00,75.01,75.01,74.93,74.94,191200.0,47.5848,47.5848,47.534,47.5404,191200.0
2013-04-18 13:20:00,74.93,75.03,74.91,74.97,75200.0,47.534,47.5975,47.5214,47.5594,75200.0
2013-04-18 13:25:00,74.98,75.04,74.96,75.03,50900.0,47.5658,47.6038,47.5531,47.5975,50900.0
2013-04-18 13:30:00,75.03,75.03,74.95,74.95,34300.0,47.5975,47.5975,47.5467,47.5467,34300.0
2013-04-18 13:35:00,74.95,74.95,74.85,74.88,152500.0,47.5467,47.5467,47.4833,47.5023,152500.0
2013-04-18 13:40:00,74.88,74.91,74.79,74.83,94200.0,47.5023,47.5214,47.4452,47.4706,94200.0
2013-04-18 13:45:00,74.82,74.82,74.67,74.7,129000.0,47.4643,47.4643,47.3691,47.3881,129000.0
2013-04-18 13:50:00,74.71,74.72,74.63,74.69,229900.0,47.3945,47.4008,47.3437,47.3818,229900.0
2013-04-18 13:55:00,74.7,74.7,74.59,74.68,122300.0,47.3881,47.3881,47.3184,47.3754,122300.0
2013-04-18 14:00:00,74.68,74.74,74.63,74.71,367600.0,47.3754,47.4135,47.3437,47.3945,367600.0
2013-04-18 14:05:00,74.72,74.82,74.68,74.68,89500.0,47.4008,47.4643,47.3754,47.3754,89500.0
2013-04-18 14:10:00,74.68,74.68,74.57,74.57,161300.0,47.3754,47.3754,47.3057,47.3057,161300.0
2013-04-18 14:15:00,74.58,74.6,74.49,74.54,258600.0,47.312,47.3247,47.2549,47.2866,258600.0
2013-04-18 14:20:00,74.53,74.57,74.43,74.52,194900.0,47.2803,47.3057,47.2169,47.2739,194900.0
2013-04-18 14:25:00,74.52,74.71,74.52,74.66,114700.0,47.2739,47.3945,47.2739,47.3628,114700.0
2013-04-18 14:30:00,74.67,74.7,74.57,74.6,97300.0,47.3691,47.3881,47.3057,47.3247,97300.0
2013-04-18 14:35:00,74.6,74.66,74.59,74.59,33400.0,47.3247,47.3628,47.3184,47.3184,33400.0
2013-04-18 14:40:00,74.59,74.62,74.49,74.49,70700.0,47.3184,47.3374,47.2549,47.2549,70700.0
2013-04-18 14:45:00,74.49,74.52,74.34,74.39,161300.0,47.2549,47.2739,47.1598,47.1915,161300.0
2013-04-18 14:50:00,74.39,74.46,74.3,74.41,196300.0,47.1915,47.2359,47.1344,47.2042,196300.0
2013-04-18 14:55:00,74.41,74.42,74.23,74.3,204400.0,47.2042,47.2105,47.09,47.1344,204400.0
2013-04-18 15:00:00,74.31,74.44,74.31,74.43,257100.0,47.1407,47.2232,47.1407,47.2169,257100.0
2013-04-18 15:05:00,74.43,74.58,74.42,74.56,222200.0,47.2169,47.312,47.2105,47.2993,222200.0
2013-04-18 15:10:00,74.56,74.75,74.55,74.72,421400.0,47.2993,47.4199,47.293,47.4008,421400.0
2013-04-18 15:15:00,74.72,74.82,74.67,74.74,416500.0,47.4008,47.4643,47.3691,47.4135,416500.0
2013-04-18 15:20:00,74.73,74.73,74.52,74.6,101000.0,47.4072,47.4072,47.2739,47.3247,101000.0
2013-04-18 15:25:00,74.61,74.69,74.61,74.69,119000.0,47.331,47.3818,47.331,47.3818,119000.0
2013-04-18 15:30:00,74.69,74.82,74.69,74.76,143300.0,47.3818,47.4643,47.3818,47.4262,143300.0
2013-04-18 15:35:00,74.75,74.77,74.64,74.73,258900.0,47.4199,47.4325,47.3501,47.4072,258900.0
2013-04-18 15:40:00,74.73,74.89,74.71,74.86,337700.0,47.4072,47.5087,47.3945,47.4896,337700.0
2013-04-18 15:45:00,74.86,74.88,74.69,74.8,513200.0,47.4896,47.5023,47.3818,47.4516,513200.0
2013-04-18 15:50:00,74.79,74.83,74.73,74.77,459300.0,47.4452,47.4706,47.4072,47.4325,459300.0
2013-04-18 15:55:00,74.77,74.78,74.67,74.71,625400.0,47.4325,47.4389,47.3691,47.3945,625400.0
2013-04-19 09:30:00,75.28,75.43,75.17,75.37,448500.0,47.7561,47.8512,47.6863,47.8132,448500.0
2013-04-19 09:35:00,75.37,75.37,75.05,75.06,413100.0,47.8132,47.8132,47.6102,47.6165,413100.0
2013-04-19 09:40:00,75.05,75.06,74.62,74.64,317300.0,47.6102,47.6165,47.3374,47.3501,317300.0
2013-04-19 09:45:00,74.65,74.65,74.43,74.48,611900.0,47.3564,47.3564,47.2169,47.2486,611900.0
2013-04-19 09:50:00,74.48,74.52,74.39,74.39,402000.0,47.2486,47.2739,47.1915,47.1915,402000.0
2013-04-19 09:55:00,74.39,74.42,74.31,74.39,432100.0,47.1915,47.2105,47.1407,47.1915,432100.0
2013-04-19 10:00:00,74.39,74.52,74.31,74.49,374200.0,47.1915,47.2739,47.1407,47.2549,374200.0
2013-04-19 10:05:00,74.48,74.83,74.47,74.79,362700.0,47.2486,47.4706,47.2422,47.4452,362700.0
2013-04-19 10:10:00,74.79,74.8,74.69,74.71,183700.0,47.4452,47.4516,47.3818,47.3945,183700.0
2013-04-19 10:15:00,74.72,74.73,74.53,74.63,186500.0,47.4008,47.4072,47.2803,47.3437,186500.0
2013-04-19 10:20:00,74.62,74.64,74.47,74.49,143800.0,47.3374,47.3501,47.2422,47.2549,143800.0
2013-04-19 10:25:00,74.49,74.52,74.35,74.45,132100.0,47.2549,47.2739,47.1661,47.2295,132100.0
2013-04-19 10:30:00,74.46,74.6,74.46,74.56,163100.0,47.2359,47.3247,47.2359,47.2993,163100.0
2013-04-19 10:35:00,74.56,74.63,74.54,74.57,83800.0,47.2993,47.3437,47.2866,47.3057,83800.0
2013-04-19 10:40:00,74.57,74.57,74.5,74.55,119300.0,47.3057,47.3057,47.2613,47.293,119300.0
2013-04-19 10:45:00,74.55,74.56,74.38,74.38,148000.0,47.293,47.2993,47.1851,47.1851,148000.0
2013-04-19 10:50:00,74.38,74.48,74.33,74.48,149200.0,47.1851,47.2486,47.1534,47.2486,149200.0
2013-04-19 10:55:00,74.49,74.62,74.48,74.49,186300.0,47.2549,47.3374,47.2486,47.2549,186300.0
2013-04-19 11:00:00,74.49,74.61,74.43,74.43,176200.0,47.2549,47.331,47.2169,47.2169,176200.0
2013-04-19 11:05:00,74.43,74.6,74.41,74.56,254300.0,47.2169,47.3247,47.2042,47.2993,254300.0
2013-04-19 11:10:00,74.56,74.64,74.52,74.61,116200.0,47.2993,47.3501,47.2739,47.331,116200.0
2013-04-19 11:15:00,74.62,74.67,74.58,74.66,144200.0,47.3374,47.3691,47.312,47.3628,144200.0
2013-04-19 11:20:00,74.65,74.71,74.61,74.64,155100.0,47.3564,47.3945,47.331,47.3501,155100.0
2013-04-19 11:25:00,74.64,74.66,74.5,74.51,139600.0,47.3501,47.3628,47.2613,47.2676,139600.0
2013-04-19 11:30:00,74.5,74.55,74.48,74.51,185100.0,47.2613,47.293,47.2486,47.2676,185100.0
2013-04-19 11:35:00,74.52,74.6,74.52,74.56,66600.0,47.2739,47.3247,47.2739,47.2993,66600.0
2013-04-19 11:40:00,74.56,74.58,74.52,74.56,91700.0,47.2993,47.312,47.2739,47.2993,91700.0
2013-04-19 11:45:00,74.56,74.59,74.48,74.5,61100.0,47.2993,47.3184,47.2486,47.2613,61100.0
2013-04-19 11:50:00,74.5,74.52,74.45,74.51,143100.0,47.2613,47.2739,47.2295,47.2676,143100.0
2013-04-19 11:55:00,74.51,74.61,74.47,74.57,106400.0,47.2676,47.331,47.2422,47.3057,106400.0
2013-04-19 12:00:00,74.57,74.58,74.45,74.54,180700.0,47.3057,47.312,47.2295,47.2866,180700.0
2013-04-19 12:05:00,74.53,74.55,74.47,74.5,70600.0,47.2803,47.293,47.2422,47.2613,70600.0
2013-04-19 12:10:00,74.49,74.53,74.45,74.53,116300.0,47.2549,47.2803,47.2295,47.2803,116300.0
2013-04-19 12:15:00,74.53,74.53,74.42,74.43,191900.0,47.2803,47.2803,47.2105,47.2169,191900.0
2013-04-19 12:20:00,74.43,74.43,74.35,74.37,85000.0,47.2169,47.2169,47.1661,47.1788,85000.0
2013-04-19 12:25:00,74.38,74.43,74.37,74.42,37400.0,47.1851,47.2169,47.1788,47.2105,37400.0
2013-04-19 12:30:00,74.43,74.48,74.4,74.42,88700.0,47.2169,47.2486,47.1978,47.2105,88700.0
2013-04-19 12:35:00,74.42,74.43,74.34,74.35,136000.0,47.2105,47.2169,47.1598,47.1661,136000.0
2013-04-19 12:40:00,74.34,74.37,74.31,74.31,82200.0,47.1598,47.1788,47.1407,47.1407,82200.0
2013-04-19 12:45:00,74.31,74.32,74.24,74.24,96000.0,47.1407,47.1471,47.0963,47.0963,96000.0
2013-04-19 12:50:00,74.23,74.31,74.21,74.31,36100.0,47.09,47.1407,47.0773,47.1407,36100.0
2013-04-19 12:55:00,74.3,74.31,74.19,74.22,147500.0,47.1344,47.1407,47.0646,47.0836,147500.0
2013-04-19 13:00:00,74.21,74.27,74.21,74.23,97000.0,47.0773,47.1154,47.0773,47.09,97000.0
2013-04-19 13:05:00,74.23,74.23,74.13,74.14,151000.0,47.09,47.09,47.0265,47.0329,151000.0
2013-04-19 13:10:00,74.14,74.22,74.11,74.21,65100.0,47.0329,47.0836,47.0138,47.0773,65100.0
2013-04-19 13:15:00,74.21,74.22,74.16,74.17,24200.0,47.0773,47.0836,47.0456,47.0519,24200.0
2013-04-19 13:20:00,74.17,74.21,74.14,74.17,79600.0,47.0519,47.0773,47.0329,47.0519,79600.0
2013-04-19 13:25:00,74.18,74.25,74.12,74.25,117400.0,47.0583,47.1027,47.0202,47.1027,117400.0
2013-04-19 13:30:00,74.26,74.26,74.18,74.2,77100.0,47.109,47.109,47.0583,47.0709,77100.0
2013-04-19 13:35:00,74.21,74.29,74.21,74.28,39200.0,47.0773,47.128,47.0773,47.1217,39200.0
2013-04-19 13:40:00,74.28,74.3,74.24,74.26,25300.0,47.1217,47.1344,47.0963,47.109,25300.0
2013-04-19 13:45:00,74.25,74.25,74.22,74.22,73600.0,47.1027,47.1027,47.0836,47.0836,73600.0
2013-04-19 13:50:00,74.21,74.29,74.21,74.27,53000.0,47.0773,47.128,47.0773,47.1154,53000.0
2013-04-19 13:55:00,74.28,74.28,74.22,74.22,20600.0,47.1217,47.1217,47.0836,47.0836,20600.0
2013-04-19 14:00:00,74.23,74.27,74.18,74.18,61300.0,47.09,47.1154,47.0583,47.0583,61300.0
2013-04-19 14:05:00,74.18,74.32,74.16,74.31,78700.0,47.0583,47.1471,47.0456,47.1407,78700.0
2013-04-19 14:10:00,74.3,74.35,74.29,74.3,188200.0,47.1344,47.1661,47.128,47.1344,188200.0
2013-04-19 14:15:00,74.3,74.39,74.29,74.31,221900.0,47.1344,47.1915,47.128,47.1407,221900.0
2013-04-19 14:20:00,74.3,74.32,74.29,74.3,153700.0,47.1344,47.1471,47.128,47.1344,153700.0
2013-04-19 14:25:00,74.3,74.36,74.3,74.32,229600.0,47.1344,47.1724,47.1344,47.1471,229600.0
2013-04-19 14:30:00,74.32,74.35,74.32,74.34,60200.0,47.1471,47.1661,47.1471,47.1598,60200.0
2013-04-19 14:35:00,74.34,74.35,74.26,74.27,68000.0,47.1598,47.1661,47.109,47.1154,68000.0
2013-04-19 14:40:00,74.27,74.32,74.21,74.24,91300.0,47.1154,47.1471,47.0773,47.0963,91300.0
2013-04-19 14:45:00,74.24,74.32,74.22,74.24,45900.0,47.0963,47.1471,47.0836,47.0963,45900.0
2013-04-19 14:50:00,74.24,74.32,74.23,74.3,53000.0,47.0963,47.1471,47.09,47.1344,53000.0
2013-04-19 14:55:00,74.3,74.35,74.29,74.35,52100.0,47.1344,47.1661,47.128,47.1661,52100.0
2013-04-19 15:00:00,74.34,74.35,74.24,74.25,57500.0,47.1598,47.1661,47.0963,47.1027,57500.0
2013-04-19 15:05:00,74.25,74.33,74.22,74.29,105000.0,47.1027,47.1534,47.0836,47.128,105000.0
2013-04-19 15:10:00,74.28,74.33,74.26,74.32,83700.0,47.1217,47.1534,47.109,47.1471,83700.0
2013-04-19 15:15:00,74.31,74.33,74.25,74.32,128500.0,47.1407,47.1534,47.1027,47.1471,128500.0
2013-04-19 15:20:00,74.32,74.38,74.29,74.32,134700.0,47.1471,47.1851,47.128,47.1471,134700.0
2013-04-19 15:25:00,74.32,74.39,74.31,74.34,81900.0,47.1471,47.1915,47.1407,47.1598,81900.0
2013-04-19 15:30:00,74.34,74.39,74.34,74.35,112100.0,47.1598,47.1915,47.1598,47.1661,112100.0
2013-04-19 15:35:00,74.35,74.43,74.35,74.41,150500.0,47.1661,47.2169,47.1661,47.2042,150500.0
2013-04-19 15:40:00,74.41,74.53,74.41,74.5,198300.0,47.2042,47.2803,47.2042,47.2613,198300.0
2013-04-19 15:45:00,74.5,74.56,74.5,74.56,263800.0,47.2613,47.2993,47.2613,47.2993,263800.0
2013-04-19 15:50:00,74.56,74.58,74.54,74.55,441200.0,47.2993,47.312,47.2866,47.293,441200.0
2013-04-19 15:55:00,74.56,74.59,74.53,74.53,1030700.0,47.2993,47.3184,47.2803,47.2803,1030700.0
2013-04-22 09:30:00,74.93,75.28,74.87,75.23,387800.0,47.534,47.7561,47.496,47.7244,387800.0
2013-04-22 09:35:00,75.24,75.24,74.9,74.92,343900.0,47.7307,47.7307,47.515,47.5277,343900.0
2013-04-22 09:40:00,74.93,74.94,74.83,74.85,132400.0,47.534,47.5404,47.4706,47.4833,132400.0
2013-04-22 09:45:00,74.84,74.87,74.67,74.67,342300.0,47.4769,47.496,47.3691,47.3691,342300.0
2013-04-22 09:50:00,74.67,74.84,74.64,74.71,233800.0,47.3691,47.4769,47.3501,47.3945,233800.0
2013-04-22 09:55:00,74.71,74.89,74.69,74.85,220600.0,47.3945,47.5087,47.3818,47.4833,220600.0
2013-04-22 10:00:00,74.84,74.84,74.62,74.78,489600.0,47.4769,47.4769,47.3374,47.4389,489600.0
2013-04-22 10:05:00,74.77,74.77,74.53,74.55,279700.0,47.4325,47.4325,47.2803,47.293,279700.0
2013-04-22 10:10:00,74.55,74.59,74.46,74.55,188300.0,47.293,47.3184,47.2359,47.293,188300.0
2013-04-22 10:15:00,74.55,74.7,74.54,74.6,256900.0,47.293,47.3881,47.2866,47.3247,256900.0
2013-04-22 10:20:00,74.6,74.65,74.45,74.46,157600.0,47.3247,47.3564,47.2295,47.2359,157600.0
2013-04-22 10:25:00,74.45,74.47,74.35,74.46,152600.0,47.2295,47.2422,47.1661,47.2359,152600.0
2013-04-22 10:30:00,74.44,74.48,74.28,74.47,176200.0,47.2232,47.2486,47.1217,47.2422,176200.0
2013-04-22 10:35:00,74.47,74.54,74.35,74.53,150800.0,47.2422,47.2866,47.1661,47.2803,150800.0
2013-04-22 10:40:00,74.52,74.64,74.5,74.52,164200.0,47.2739,47.3501,47.2613,47.2739,164200.0
2013-04-22 10:45:00,74.52,74.73,74.52,74.72,111300.0,47.2739,47.4072,47.2739,47.4008,111300.0
2013-04-22 10:50:00,74.72,74.77,74.64,74.75,141100.0,47.4008,47.4325,47.3501,47.4199,141100.0
2013-04-22 10:55:00,74.76,74.77,74.69,74.75,83100.0,47.4262,47.4325,47.3818,47.4199,83100.0
2013-04-22 11:00:00,74.76,74.8,74.69,74.73,68300.0,47.4262,47.4516,47.3818,47.4072,68300.0
2013-04-22 11:05:00,74.75,74.83,74.73,74.77,61300.0,47.4199,47.4706,47.4072,47.4325,61300.0
2013-04-22 11:10:00,74.77,74.8,74.73,74.74,37600.0,47.4325,47.4516,47.4072,47.4135,37600.0
2013-04-22 11:15:00,74.74,74.8,74.7,74.8,37300.0,47.4135,47.4516,47.3881,47.4516,37300.0
2013-04-22 11:20:00,74.8,74.82,74.73,74.73,127400.0,47.4516,47.4643,47.4072,47.4072,127400.0
2013-04-22 11:25:00,74.74,74.8,74.7,74.8,112900.0,47.4135,47.4516,47.3881,47.4516,112900.0
2013-04-22 11:30:00,74.8,74.92,74.77,74.92,82400.0,47.4516,47.5277,47.4325,47.5277,82400.0
2013-04-22 11:35:00,74.92,75.0,74.92,74.99,163200.0,47.5277,47.5784,47.5277,47.5721,163200.0
2013-04-22 11:40:00,75.0,75.02,74.94,75.0,56300.0,47.5784,47.5911,47.5404,47.5784,56300.0
2013-04-22 11:45:00,75.0,75.12,75.0,75.02,88700.0,47.5784,47.6546,47.5784,47.5911,88700.0
2013-04-22 11:50:00,75.02,75.07,74.96,75.03,82200.0,47.5911,47.6229,47.5531,47.5975,82200.0
2013-04-22 11:55:00,75.03,75.11,75.02,75.02,49600.0,47.5975,47.6482,47.5911,47.5911,49600.0
2013-04-22 12:00:00,75.03,75.1,75.02,75.06,33500.0,47.5975,47.6419,47.5911,47.6165,33500.0
2013-04-22 12:05:00,75.06,75.12,75.06,75.1,60300.0,47.6165,47.6546,47.6165,47.6419,60300.0
2013-04-22 12:10:00,75.1,75.13,75.04,75.05,34400.0,47.6419,47.6609,47.6038,47.6102,34400.0
2013-04-22 12:15:00,75.05,75.06,75.02,75.02,71100.0,47.6102,47.6165,47.5911,47.5911,71100.0
2013-04-22 12:20:00,75.03,75.08,75.02,75.04,59900.0,47.5975,47.6292,47.5911,47.6038,59900.0
2013-04-22 12:25:00,75.03,75.06,75.03,75.06,17200.0,47.5975,47.6165,47.5975,47.6165,17200.0
2013-04-22 12:30:00,75.05,75.09,75.03,75.04,33900.0,47.6102,47.6355,47.5975,47.6038,33900.0
2013-04-22 12:35:00,75.05,75.24,75.05,75.23,162900.0,47.6102,47.7307,47.6102,47.7244,162900.0
2013-04-22 12:40:00,75.23,75.31,75.21,75.25,64900.0,47.7244,47.7751,47.7117,47.737,64900.0
2013-04-22 12:45:00,75.25,75.29,75.22,75.23,244200.0,47.737,47.7624,47.718,47.7244,244200.0
2013-04-22 12:50:00,75.24,75.24,75.1,75.19,157900.0,47.7307,47.7307,47.6419,47.699,157900.0
2013-04-22 12:55:00,75.2,75.23,75.16,75.16,70500.0,47.7053,47.7244,47.6799,47.6799,70500.0
2013-04-22 13:00:00,75.16,75.18,75.04,75.04,238500.0,47.6799,47.6926,47.6038,47.6038,238500.0
2013-04-22 13:05:00,75.05,75.14,75.05,75.13,31400.0,47.6102,47.6673,47.6102,47.6609,31400.0
2013-04-22 13:10:00,75.13,75.2,75.12,75.17,42000.0,47.6609,47.7053,47.6546,47.6863,42000.0
2013-04-22 13:15:00,75.17,75.17,75.1,75.12,28300.0,47.6863,47.6863,47.6419,47.6546,28300.0
2013-04-22 13:20:00,75.12,75.14,75.08,75.09,19000.0,47.6546,47.6673,47.6292,47.6355,19000.0
2013-04-22 13:25:00,75.1,75.15,75.07,75.15,63300.0,47.6419,47.6736,47.6229,47.6736,63300.0
2013-04-22 13:30:00,75.15,75.16,75.09,75.15,54100.0,47.6736,47.6799,47.6355,47.6736,54100.0
2013-04-22 13:35:00,75.15,75.16,75.12,75.12,48700.0,47.6736,47.6799,47.6546,47.6546,48700.0
2013-04-22 13:40:00,75.13,75.24,75.12,75.24,49900.0,47.6609,47.7307,47.6546,47.7307,49900.0
2013-04-22 13:45:00,75.24,75.24,75.12,75.13,194300.0,47.7307,47.7307,47.6546,47.6609,194300.0
2013-04-22 13:50:00,75.13,75.18,75.08,75.18,194100.0,47.6609,47.6926,47.6292,47.6926,194100.0
2013-04-22 13:55:00,75.18,75.3,75.18,75.22,96600.0,47.6926,47.7688,47.6926,47.718,96600.0
2013-04-22 14:00:00,75.23,75.36,75.23,75.35,149600.0,47.7244,47.8068,47.7244,47.8005,149600.0
2013-04-22 14:05:00,75.34,75.37,75.32,75.35,136200.0,47.7941,47.8132,47.7814,47.8005,136200.0
2013-04-22 14:10:00,75.35,75.35,75.28,75.32,93200.0,47.8005,47.8005,47.7561,47.7814,93200.0
2013-04-22 14:15:00,75.33,75.44,75.32,75.44,91700.0,47.7878,47.8576,47.7814,47.8576,91700.0
2013-04-22 14:20:00,75.44,75.57,75.44,75.53,223300.0,47.8576,47.94,47.8576,47.9147,223300.0
2013-04-22 14:25:00,75.54,75.61,75.54,75.56,153400.0,47.921,47.9654,47.921,47.9337,153400.0
2013-04-22 14:30:00,75.56,75.59,75.55,75.58,59200.0,47.9337,47.9527,47.9274,47.9464,59200.0
2013-04-22 14:35:00,75.59,75.63,75.54,75.6,78700.0,47.9527,47.9781,47.921,47.9591,78700.0
2013-04-22 14:40:00,75.61,75.67,75.49,75.5,215500.0,47.9654,48.0035,47.8893,47.8956,215500.0
2013-04-22 14:45:00,75.51,75.53,75.43,75.43,220400.0,47.902,47.9147,47.8512,47.8512,220400.0
2013-04-22 14:50:00,75.43,75.49,75.4,75.49,144400.0,47.8512,47.8893,47.8322,47.8893,144400.0
2013-04-22 14:55:00,75.49,75.5,75.44,75.47,75000.0,47.8893,47.8956,47.8576,47.8766,75000.0
2013-04-22 15:00:00,75.47,75.5,75.45,75.5,137400.0,47.8766,47.8956,47.8639,47.8956,137400.0
2013-04-22 15:05:00,75.49,75.52,75.47,75.51,284900.0,47.8893,47.9083,47.8766,47.902,284900.0
2013-04-22 15:10:00,75.52,75.59,75.51,75.55,85900.0,47.9083,47.9527,47.902,47.9274,85900.0
2013-04-22 15:15:00,75.56,75.58,75.49,75.52,124900.0,47.9337,47.9464,47.8893,47.9083,124900.0
2013-04-22 15:20:00,75.52,75.57,75.5,75.51,126500.0,47.9083,47.94,47.8956,47.902,126500.0
2013-04-22 15:25:00,75.5,75.53,75.47,75.48,128800.0,47.8956,47.9147,47.8766,47.8829,128800.0
2013-04-22 15:30:00,75.48,75.58,75.44,75.56,260500.0,47.8829,47.9464,47.8576,47.9337,260500.0
2013-04-22 15:35:00,75.56,75.56,75.46,75.52,113000.0,47.9337,47.9337,47.8703,47.9083,113000.0
2013-04-22 15:40:00,75.52,75.52,75.46,75.52,243100.0,47.9083,47.9083,47.8703,47.9083,243100.0
2013-04-22 15:45:00,75.51,75.52,75.42,75.44,355200.0,47.902,47.9083,47.8449,47.8576,355200.0
2013-04-22 15:50:00,75.44,75.45,75.35,75.45,615700.0,47.8576,47.8639,47.8005,47.8639,615700.0
2013-04-22 15:55:00,75.46,75.46,75.39,75.39,1183400.0,47.8703,47.8703,47.8259,47.8259,1183400.0
2013-04-23 09:30:00,75.63,75.71,75.43,75.53,180900.0,47.9781,48.0289,47.8512,47.9147,180900.0
2013-04-23 09:35:00,75.51,75.74,75.46,75.74,162900.0,47.902,48.0479,47.8703,48.0479,162900.0
2013-04-23 09:40:00,75.75,75.85,75.59,75.7,297300.0,48.0542,48.1177,47.9527,48.0225,297300.0
2013-04-23 09:45:00,75.71,75.89,75.7,75.85,409500.0,48.0289,48.143,48.0225,48.1177,409500.0
2013-04-23 09:50:00,75.86,75.95,75.62,75.62,274200.0,48.124,48.1811,47.9718,47.9718,274200.0
2013-04-23 09:55:00,75.62,75.73,75.6,75.62,251000.0,47.9718,48.0415,47.9591,47.9718,251000.0
2013-04-23 10:00:00,75.62,75.78,75.53,75.61,391400.0,47.9718,48.0733,47.9147,47.9654,391400.0
2013-04-23 10:05:00,75.61,75.61,75.41,75.46,457000.0,47.9654,47.9654,47.8385,47.8703,457000.0
2013-04-23 10:10:00,75.47,75.68,75.47,75.65,182400.0,47.8766,48.0098,47.8766,47.9908,182400.0
2013-04-23 10:15:00,75.65,75.85,75.65,75.84,292700.0,47.9908,48.1177,47.9908,48.1113,292700.0
2013-04-23 10:20:00,75.85,75.93,75.81,75.82,129600.0,48.1177,48.1684,48.0923,48.0986,129600.0
2013-04-23 10:25:00,75.82,75.96,75.81,75.85,154100.0,48.0986,48.1875,48.0923,48.1177,154100.0
2013-04-23 10:30:00,75.85,75.96,75.82,75.86,179400.0,48.1177,48.1875,48.0986,48.124,179400.0
2013-04-23 10:35:00,75.87,75.96,75.78,75.87,140800.0,48.1304,48.1875,48.0733,48.1304,140800.0
2013-04-23 10:40:00,75.87,75.96,75.84,75.89,281300.0,48.1304,48.1875,48.1113,48.143,281300.0
2013-04-23 10:45:00,75.9,76.02,75.88,75.88,112800.0,48.1494,48.2255,48.1367,48.1367,112800.0
2013-04-23 10:50:00,75.88,75.94,75.84,75.92,89400.0,48.1367,48.1748,48.1113,48.1621,89400.0
2013-04-23 10:55:00,75.93,75.99,75.91,75.92,64700.0,48.1684,48.2065,48.1557,48.1621,64700.0
2013-04-23 11:00:00,75.92,76.02,75.92,76.01,83900.0,48.1621,48.2255,48.1621,48.2192,83900.0
2013-04-23 11:05:00,76.01,76.04,75.95,76.0,58600.0,48.2192,48.2382,48.1811,48.2128,58600.0
2013-04-23 11:10:00,76.01,76.07,75.98,76.03,121400.0,48.2192,48.2572,48.2001,48.2319,121400.0
2013-04-23 11:15:00,76.04,76.15,76.03,76.13,111800.0,48.2382,48.308,48.2319,48.2953,111800.0
2013-04-23 11:20:00,76.13,76.19,76.12,76.12,93400.0,48.2953,48.3334,48.289,48.289,93400.0
2013-04-23 11:25:00,76.12,76.17,76.12,76.14,70900.0,48.289,48.3207,48.289,48.3016,70900.0
2013-04-23 11:30:00,76.13,76.15,76.06,76.06,99700.0,48.2953,48.308,48.2509,48.2509,99700.0
2013-04-23 11:35:00,76.07,76.09,76.02,76.04,43900.0,48.2572,48.2699,48.2255,48.2382,43900.0
2013-04-23 11:40:00,76.04,76.07,75.99,76.04,70300.0,48.2382,48.2572,48.2065,48.2382,70300.0
2013-04-23 11:45:00,76.04,76.23,76.04,76.23,127800.0,48.2382,48.3587,48.2382,48.3587,127800.0
2013-04-23 11:50:00,76.23,76.23,76.13,76.16,51200.0,48.3587,48.3587,48.2953,48.3143,51200.0
2013-04-23 11:55:00,76.16,76.21,76.15,76.2,66100.0,48.3143,48.346,48.308,48.3397,66100.0
2013-04-23 12:00:00,76.19,76.19,76.08,76.13,212600.0,48.3334,48.3334,48.2636,48.2953,212600.0
2013-04-23 12:05:00,76.12,76.12,76.04,76.05,96300.0,48.289,48.289,48.2382,48.2445,96300.0
2013-04-23 12:10:00,76.05,76.13,75.99,76.12,82800.0,48.2445,48.2953,48.2065,48.289,82800.0
2013-04-23 12:15:00,76.11,76.16,76.08,76.15,46200.0,48.2826,48.3143,48.2636,48.308,46200.0
2013-04-23 12:20:00,76.15,76.18,76.14,76.15,46600.0,48.308,48.327,48.3016,48.308,46600.0
2013-04-23 12:25:00,76.15,76.16,76.08,76.09,48700.0,48.308,48.3143,48.2636,48.2699,48700.0
2013-04-23 12:30:00,76.09,76.13,76.06,76.12,86700.0,48.2699,48.2953,48.2509,48.289,86700.0
2013-04-23 12:35:00,76.12,76.12,76.08,76.1,45900.0,48.289,48.289,48.2636,48.2763,45900.0
2013-04-23 12:40:00,76.1,76.15,76.06,76.08,29200.0,48.2763,48.308,48.2509,48.2636,29200.0
2013-04-23 12:45:00,76.07,76.11,76.02,76.02,40000.0,48.2572,48.2826,48.2255,48.2255,40000.0
2013-04-23 12:50:00,76.01,76.01,75.97,76.0,72500.0,48.2192,48.2192,48.1938,48.2128,72500.0
2013-04-23 12:55:00,76.0,76.05,75.99,76.05,34200.0,48.2128,48.2445,48.2065,48.2445,34200.0
2013-04-23 13:00:00,76.05,76.05,75.99,76.01,53000.0,48.2445,48.2445,48.2065,48.2192,53000.0
2013-04-23 13:05:00,76.01,76.06,75.37,75.37,943600.0,48.2192,48.2509,47.8132,47.8132,943600.0
2013-04-23 13:10:00,75.38,76.13,75.3,76.08,2149200.0,47.8195,48.2953,47.7688,48.2636,2149200.0
2013-04-23 13:15:00,76.08,76.12,75.97,75.97,138600.0,48.2636,48.289,48.1938,48.1938,138600.0
2013-04-23 13:20:00,75.96,76.07,75.93,75.93,84200.0,48.1875,48.2572,48.1684,48.1684,84200.0
2013-04-23 13:25:00,75.93,75.97,75.86,75.95,74400.0,48.1684,48.1938,48.124,48.1811,74400.0
2013-04-23 13:30:00,75.93,75.96,75.83,75.9,119400.0,48.1684,48.1875,48.105,48.1494,119400.0
2013-04-23 13:35:00,75.9,75.91,75.81,75.86,65000.0,48.1494,48.1557,48.0923,48.124,65000.0
2013-04-23 13:40:00,75.87,75.95,75.85,75.91,89300.0,48.1304,48.1811,48.1177,48.1557,89300.0
2013-04-23 13:45:00,75.91,75.95,75.85,75.92,157400.0,48.1557,48.1811,48.1177,48.1621,157400.0
2013-04-23 13:50:00,75.93,75.98,75.9,75.95,69300.0,48.1684,48.2001,48.1494,48.1811,69300.0
2013-04-23 13:55:00,75.94,76.01,75.93,75.96,81900.0,48.1748,48.2192,48.1684,48.1875,81900.0
2013-04-23 14:00:00,75.97,76.03,75.94,76.01,54000.0,48.1938,48.2319,48.1748,48.2192,54000.0
2013-04-23 14:05:00,76.01,76.06,76.0,76.06,47600.0,48.2192,48.2509,48.2128,48.2509,47600.0
2013-04-23 14:10:00,76.06,76.06,75.97,76.02,133200.0,48.2509,48.2509,48.1938,48.2255,133200.0
2013-04-23 14:15:00,76.03,76.03,75.97,75.97,69200.0,48.2319,48.2319,48.1938,48.1938,69200.0
2013-04-23 14:20:00,75.97,76.01,75.94,75.97,70100.0,48.1938,48.2192,48.1748,48.1938,70100.0
2013-04-23 14:25:00,75.97,76.01,75.88,75.88,66200.0,48.1938,48.2192,48.1367,48.1367,66200.0
2013-04-23 14:30:00,75.88,75.92,75.82,75.89,151400.0,48.1367,48.1621,48.0986,48.143,151400.0
2013-04-23 14:35:00,75.89,75.92,75.86,75.88,95400.0,48.143,48.1621,48.124,48.1367,95400.0
2013-04-23 14:40:00,75.89,75.92,75.83,75.83,106600.0,48.143,48.1621,48.105,48.105,106600.0
2013-04-23 14:45:00,75.83,75.96,75.83,75.96,79200.0,48.105,48.1875,48.105,48.1875,79200.0
2013-04-23 14:50:00,75.96,75.98,75.93,75.96,85600.0,48.1875,48.2001,48.1684,48.1875,85600.0
2013-04-23 14:55:00,75.95,76.0,75.94,75.99,56900.0,48.1811,48.2128,48.1748,48.2065,56900.0
2013-04-23 15:00:00,75.99,76.05,75.97,76.0,71000.0,48.2065,48.2445,48.1938,48.2128,71000.0
2013-04-23 15:05:00,76.01,76.05,75.95,76.0,82500.0,48.2192,48.2445,48.1811,48.2128,82500.0
2013-04-23 15:10:00,76.0,76.04,75.98,76.0,69000.0,48.2128,48.2382,48.2001,48.2128,69000.0
2013-04-23 15:15:00,76.0,76.07,75.98,76.03,70100.0,48.2128,48.2572,48.2001,48.2319,70100.0
2013-04-23 15:20:00,76.03,76.09,76.01,76.08,90100.0,48.2319,48.2699,48.2192,48.2636,90100.0
2013-04-23 15:25:00,76.08,76.11,76.05,76.06,109100.0,48.2636,48.2826,48.2445,48.2509,109100.0
2013-04-23 15:30:00,76.06,76.12,76.05,76.09,111200.0,48.2509,48.289,48.2445,48.2699,111200.0
2013-04-23 15:35:00,76.1,76.15,76.08,76.14,207600.0,48.2763,48.308,48.2636,48.3016,207600.0
2013-04-23 15:40:00,76.14,76.14,76.08,76.12,164300.0,48.3016,48.3016,48.2636,48.289,164300.0
2013-04-23 15:45:00,76.13,76.24,76.1,76.21,220800.0,48.2953,48.3651,48.2763,48.346,220800.0
2013-04-23 15:50:00,76.2,76.29,76.18,76.25,287000.0,48.3397,48.3968,48.327,48.3714,287000.0
2013-04-23 15:55:00,76.24,76.3,76.23,76.23,586300.0,48.3651,48.4031,48.3587,48.3587,586300.0
2013-04-24 09:30:00,76.42,76.91,76.42,76.89,231100.0,48.4793,48.7901,48.4793,48.7774,231100.0
2013-04-24 09:35:00,76.92,76.99,76.83,76.85,519500.0,48.7965,48.8409,48.7394,48.752,519500.0
2013-04-24 09:40:00,76.86,76.88,76.73,76.87,698800.0,48.7584,48.7711,48.6759,48.7647,698800.0
2013-04-24 09:45:00,76.87,77.0,76.85,76.99,551500.0,48.7647,48.8472,48.752,48.8409,551500.0
2013-04-24 09:50:00,76.98,77.0,76.84,76.95,208400.0,48.8345,48.8472,48.7457,48.8155,208400.0
2013-04-24 09:55:00,76.96,77.02,76.91,76.95,222800.0,48.8218,48.8599,48.7901,48.8155,222800.0
2013-04-24 10:00:00,76.95,77.07,76.93,77.02,225200.0,48.8155,48.8916,48.8028,48.8599,225200.0
2013-04-24 10:05:00,77.02,77.11,77.0,77.07,237300.0,48.8599,48.917,48.8472,48.8916,237300.0
2013-04-24 10:10:00,77.06,77.08,77.01,77.04,144900.0,48.8853,48.898,48.8535,48.8726,144900.0
2013-04-24 10:15:00,77.04,77.09,77.02,77.04,121000.0,48.8726,48.9043,48.8599,48.8726,121000.0
2013-04-24 10:20:00,77.04,77.11,77.02,77.1,175600.0,48.8726,48.917,48.8599,48.9106,175600.0
2013-04-24 10:25:00,77.08,77.25,77.07,77.22,220300.0,48.898,49.0058,48.8916,48.9868,220300.0
2013-04-24 10:30:00,77.23,77.43,77.22,77.31,316100.0,48.9931,49.12,48.9868,49.0439,316100.0
2013-04-24 10:35:00,77.31,77.42,77.26,77.27,203700.0,49.0439,49.1136,49.0121,49.0185,203700.0
2013-04-24 10:40:00,77.27,77.41,77.27,77.35,264200.0,49.0185,49.1073,49.0185,49.0692,264200.0
2013-04-24 10:45:00,77.35,77.39,77.28,77.3,339000.0,49.0692,49.0946,49.0248,49.0375,339000.0
2013-04-24 10:50:00,77.3,77.41,77.27,77.4,161600.0,49.0375,49.1073,49.0185,49.101,161600.0
2013-04-24 10:55:00,77.39,77.41,77.32,77.35,188100.0,49.0946,49.1073,49.0502,49.0692,188100.0
2013-04-24 11:00:00,77.35,77.37,77.26,77.28,116600.0,49.0692,49.0819,49.0121,49.0248,116600.0
2013-04-24 11:05:00,77.27,77.29,77.17,77.17,183500.0,49.0185,49.0312,48.955,48.955,183500.0
2013-04-24 11:10:00,77.17,77.29,77.14,77.29,76900.0,48.955,49.0312,48.936,49.0312,76900.0
2013-04-24 11:15:00,77.28,77.34,77.19,77.32,125400.0,49.0248,49.0629,48.9677,49.0502,125400.0
2013-04-24 11:20:00,77.33,77.34,77.21,77.23,121000.0,49.0566,49.0629,48.9804,48.9931,121000.0
2013-04-24 11:25:00,77.23,77.3,77.15,77.3,143900.0,48.9931,49.0375,48.9424,49.0375,143900.0
2013-04-24 11:30:00,77.3,77.34,77.29,77.31,80600.0,49.0375,49.0629,49.0312,49.0439,80600.0
2013-04-24 11:35:00,77.31,77.34,77.23,77.25,67600.0,49.0439,49.0629,48.9931,49.0058,67600.0
2013-04-24 11:40:00,77.24,77.32,77.24,77.3,28500.0,48.9995,49.0502,48.9995,49.0375,28500.0
2013-04-24 11:45:00,77.31,77.44,77.29,77.39,122300.0,49.0439,49.1263,49.0312,49.0946,122300.0
2013-04-24 11:50:00,77.39,77.45,77.39,77.42,83600.0,49.0946,49.1327,49.0946,49.1136,83600.0
2013-04-24 11:55:00,77.42,77.52,77.42,77.46,99400.0,49.1136,49.1771,49.1136,49.139,99400.0
2013-04-24 12:00:00,77.47,77.48,77.44,77.47,74500.0,49.1454,49.1517,49.1263,49.1454,74500.0
2013-04-24 12:05:00,77.47,77.47,77.41,77.44,44000.0,49.1454,49.1454,49.1073,49.1263,44000.0
2013-04-24 12:10:00,77.43,77.44,77.38,77.41,43700.0,49.12,49.1263,49.0883,49.1073,43700.0
2013-04-24 12:15:00,77.4,77.47,77.4,77.46,41000.0,49.101,49.1454,49.101,49.139,41000.0
2013-04-24 12:20:00,77.45,77.5,77.42,77.47,109300.0,49.1327,49.1644,49.1136,49.1454,109300.0
2013-04-24 12:25:00,77.47,77.47,77.41,77.41,135800.0,49.1454,49.1454,49.1073,49.1073,135800.0
2013-04-24 12:30:00,77.41,77.47,77.37,77.4,56500.0,49.1073,49.1454,49.0819,49.101,56500.0
2013-04-24 12:35:00,77.39,77.39,77.33,77.36,212500.0,49.0946,49.0946,49.0566,49.0756,212500.0
2013-04-24 12:40:00,77.35,77.37,77.27,77.32,125600.0,49.0692,49.0819,49.0185,49.0502,125600.0
2013-04-24 12:45:00,77.32,77.41,77.31,77.36,62200.0,49.0502,49.1073,49.0439,49.0756,62200.0
2013-04-24 12:50:00,77.36,77.39,77.34,77.35,61300.0,49.0756,49.0946,49.0629,49.0692,61300.0
2013-04-24 12:55:00,77.35,77.37,77.3,77.3,81300.0,49.0692,49.0819,49.0375,49.0375,81300.0
2013-04-24 13:00:00,77.29,77.35,77.27,77.35,38200.0,49.0312,49.0692,49.0185,49.0692,38200.0
2013-04-24 13:05:00,77.35,77.35,77.28,77.28,58500.0,49.0692,49.0692,49.0248,49.0248,58500.0
2013-04-24 13:10:00,77.28,77.38,77.27,77.37,32100.0,49.0248,49.0883,49.0185,49.0819,32100.0
2013-04-24 13:15:00,77.36,77.36,77.3,77.33,46800.0,49.0756,49.0756,49.0375,49.0566,46800.0
2013-04-24 13:20:00,77.33,77.38,77.33,77.36,27200.0,49.0566,49.0883,49.0566,49.0756,27200.0
2013-04-24 13:25:00,77.36,77.37,77.34,77.36,43400.0,49.0756,49.0819,49.0629,49.0756,43400.0
2013-04-24 13:30:00,77.36,77.41,77.32,77.38,66900.0,49.0756,49.1073,49.0502,49.0883,66900.0
2013-04-24 13:35:00,77.38,77.4,77.35,77.38,29200.0,49.0883,49.101,49.0692,49.0883,29200.0
2013-04-24 13:40:00,77.37,77.38,77.27,77.29,123700.0,49.0819,49.0883,49.0185,49.0312,123700.0
2013-04-24 13:45:00,77.29,77.31,77.28,77.28,39800.0,49.0312,49.0439,49.0248,49.0248,39800.0
2013-04-24 13:50:00,77.29,77.33,77.29,77.32,141400.0,49.0312,49.0566,49.0312,49.0502,141400.0
2013-04-24 13:55:00,77.31,77.33,77.3,77.33,107000.0,49.0439,49.0566,49.0375,49.0566,107000.0
2013-04-24 14:00:00,77.32,77.4,77.31,77.4,255900.0,49.0502,49.101,49.0439,49.101,255900.0
2013-04-24 14:05:00,77.4,77.42,77.3,77.34,203200.0,49.101,49.1136,49.0375,49.0629,203200.0
2013-04-24 14:10:00,77.34,77.42,77.34,77.4,39500.0,49.0629,49.1136,49.0629,49.101,39500.0
2013-04-24 14:15:00,77.41,77.48,77.41,77.47,77300.0,49.1073,49.1517,49.1073,49.1454,77300.0
2013-04-24 14:20:00,77.47,77.48,77.43,77.44,55600.0,49.1454,49.1517,49.12,49.1263,55600.0
2013-04-24 14:25:00,77.44,77.48,77.41,77.43,66100.0,49.1263,49.1517,49.1073,49.12,66100.0
2013-04-24 14:30:00,77.42,77.47,77.4,77.46,31200.0,49.1136,49.1454,49.101,49.139,31200.0
2013-04-24 14:35:00,77.47,77.54,77.46,77.54,139300.0,49.1454,49.1898,49.139,49.1898,139300.0
2013-04-24 14:40:00,77.54,77.55,77.49,77.53,128800.0,49.1898,49.1961,49.1581,49.1834,128800.0
2013-04-24 14:45:00,77.54,77.56,77.48,77.53,194300.0,49.1898,49.2025,49.1517,49.1834,194300.0
2013-04-24 14:50:00,77.54,77.55,77.5,77.52,47000.0,49.1898,49.1961,49.1644,49.1771,47000.0
2013-04-24 14:55:00,77.53,77.62,77.53,77.6,120200.0,49.1834,49.2405,49.1834,49.2278,120200.0
2013-04-24 15:00:00,77.61,77.61,77.55,77.59,46700.0,49.2342,49.2342,49.1961,49.2215,46700.0
2013-04-24 15:05:00,77.58,77.58,77.5,77.51,71600.0,49.2151,49.2151,49.1644,49.1707,71600.0
2013-04-24 15:10:00,77.51,77.52,77.38,77.38,76900.0,49.1707,49.1771,49.0883,49.0883,76900.0
2013-04-24 15:15:00,77.38,77.44,77.37,77.42,137000.0,49.0883,49.1263,49.0819,49.1136,137000.0
2013-04-24 15:20:00,77.41,77.42,77.32,77.35,92400.0,49.1073,49.1136,49.0502,49.0692,92400.0
2013-04-24 15:25:00,77.34,77.39,77.33,77.37,49800.0,49.0629,49.0946,49.0566,49.0819,49800.0
2013-04-24 15:30:00,77.38,77.43,77.32,77.34,174100.0,49.0883,49.12,49.0502,49.0629,174100.0
2013-04-24 15:35:00,77.34,77.35,77.28,77.35,246100.0,49.0629,49.0692,49.0248,49.0692,246100.0
2013-04-24 15:40:00,77.35,77.4,77.26,77.28,291200.0,49.0692,49.101,49.0121,49.0248,291200.0
2013-04-24 15:45:00,77.28,77.33,77.25,77.31,239500.0,49.0248,49.0566,49.0058,49.0439,239500.0
2013-04-24 15:50:00,77.31,77.34,77.3,77.32,374100.0,49.0439,49.0629,49.0375,49.0502,374100.0
2013-04-24 15:55:00,77.31,77.31,77.18,77.25,672800.0,49.0439,49.0439,48.9614,49.0058,672800.0
2013-04-25 09:30:00,77.43,77.44,77.09,77.31,470300.0,49.12,49.1263,48.9043,49.0439,470300.0
2013-04-25 09:35:00,77.31,77.52,77.27,77.45,212900.0,49.0439,49.1771,49.0185,49.1327,212900.0
2013-04-25 09:40:00,77.45,77.46,76.95,77.04,222500.0,49.1327,49.139,48.8155,48.8726,222500.0
2013-04-25 09:45:00,77.06,77.1,76.94,77.08,267900.0,48.8853,48.9106,48.8091,48.898,267900.0
2013-04-25 09:50:00,77.08,77.32,77.08,77.31,250000.0,48.898,49.0502,48.898,49.0439,250000.0
2013-04-25 09:55:00,77.31,77.42,77.22,77.39,549600.0,49.0439,49.1136,48.9868,49.0946,549600.0
2013-04-25 10:00:00,77.4,77.49,77.35,77.43,285400.0,49.101,49.1581,49.0692,49.12,285400.0
2013-04-25 10:05:00,77.44,77.61,77.44,77.58,161200.0,49.1263,49.2342,49.1263,49.2151,161200.0
2013-04-25 10:10:00,77.58,77.65,77.47,77.49,212300.0,49.2151,49.2596,49.1454,49.1581,212300.0
2013-04-25 10:15:00,77.5,77.57,77.49,77.57,106900.0,49.1644,49.2088,49.1581,49.2088,106900.0
2013-04-25 10:20:00,77.58,77.61,77.54,77.57,114200.0,49.2151,49.2342,49.1898,49.2088,114200.0
2013-04-25 10:25:00,77.56,77.72,77.56,77.67,186700.0,49.2025,49.304,49.2025,49.2722,186700.0
2013-04-25 10:30:00,77.67,77.77,77.65,77.76,80600.0,49.2722,49.3357,49.2596,49.3293,80600.0
2013-04-25 10:35:00,77.77,77.8,77.65,77.68,151200.0,49.3357,49.3547,49.2596,49.2786,151200.0
2013-04-25 10:40:00,77.68,77.8,77.68,77.77,97700.0,49.2786,49.3547,49.2786,49.3357,97700.0
2013-04-25 10:45:00,77.76,77.82,77.7,77.8,56100.0,49.3293,49.3674,49.2913,49.3547,56100.0
2013-04-25 10:50:00,77.8,77.91,77.79,77.82,168400.0,49.3547,49.4245,49.3484,49.3674,168400.0
2013-04-25 10:55:00,77.84,77.93,77.84,77.93,88500.0,49.3801,49.4372,49.3801,49.4372,88500.0
2013-04-25 11:00:00,77.92,77.98,77.89,77.93,125100.0,49.4308,49.4689,49.4118,49.4372,125100.0
2013-04-25 11:05:00,77.92,77.95,77.82,77.85,127900.0,49.4308,49.4499,49.3674,49.3864,127900.0
2013-04-25 11:10:00,77.85,77.87,77.72,77.72,121800.0,49.3864,49.3991,49.304,49.304,121800.0
2013-04-25 11:15:00,77.73,77.78,77.71,77.71,107300.0,49.3103,49.342,49.2976,49.2976,107300.0
2013-04-25 11:20:00,77.72,77.79,77.68,77.78,88000.0,49.304,49.3484,49.2786,49.342,88000.0
2013-04-25 11:25:00,77.78,77.84,77.78,77.78,52800.0,49.342,49.3801,49.342,49.342,52800.0
2013-04-25 11:30:00,77.79,77.92,77.78,77.89,86100.0,49.3484,49.4308,49.342,49.4118,86100.0
2013-04-25 11:35:00,77.89,77.91,77.87,77.89,57100.0,49.4118,49.4245,49.3991,49.4118,57100.0
2013-04-25 11:40:00,77.89,77.91,77.85,77.86,143600.0,49.4118,49.4245,49.3864,49.3928,143600.0
2013-04-25 11:45:00,77.86,77.87,77.77,77.77,54600.0,49.3928,49.3991,49.3357,49.3357,54600.0
2013-04-25 11:50:00,77.78,77.78,77.69,77.7,53500.0,49.342,49.342,49.2849,49.2913,53500.0
2013-04-25 11:55:00,77.69,77.73,77.66,77.72,76600.0,49.2849,49.3103,49.2659,49.304,76600.0
2013-04-25 12:00:00,77.71,77.75,77.68,77.74,33200.0,49.2976,49.323,49.2786,49.3166,33200.0
2013-04-25 12:05:00,77.73,77.77,77.7,77.77,62100.0,49.3103,49.3357,49.2913,49.3357,62100.0
2013-04-25 12:10:00,77.78,77.82,77.77,77.8,43300.0,49.342,49.3674,49.3357,49.3547,43300.0
2013-04-25 12:15:00,77.79,77.8,77.73,77.75,28700.0,49.3484,49.3547,49.3103,49.323,28700.0
2013-04-25 12:20:00,77.74,77.86,77.74,77.81,44800.0,49.3166,49.3928,49.3166,49.3611,44800.0
2013-04-25 12:25:00,77.8,77.8,77.69,77.72,78000.0,49.3547,49.3547,49.2849,49.304,78000.0
2013-04-25 12:30:00,77.73,77.87,77.67,77.86,285400.0,49.3103,49.3991,49.2722,49.3928,285400.0
2013-04-25 12:35:00,77.83,77.89,77.83,77.89,139200.0,49.3737,49.4118,49.3737,49.4118,139200.0
2013-04-25 12:40:00,77.89,77.93,77.85,77.92,52800.0,49.4118,49.4372,49.3864,49.4308,52800.0
2013-04-25 12:45:00,77.92,77.99,77.92,77.98,166200.0,49.4308,49.4752,49.4308,49.4689,166200.0
2013-04-25 12:50:00,77.99,78.01,77.94,77.98,107900.0,49.4752,49.4879,49.4435,49.4689,107900.0
2013-04-25 12:55:00,77.98,78.06,77.97,78.06,289200.0,49.4689,49.5196,49.4626,49.5196,289200.0
2013-04-25 13:00:00,78.06,78.07,78.0,78.05,303400.0,49.5196,49.526,49.4816,49.5133,303400.0
2013-04-25 13:05:00,78.05,78.06,78.01,78.02,45200.0,49.5133,49.5196,49.4879,49.4943,45200.0
2013-04-25 13:10:00,78.03,78.1,78.01,78.1,63500.0,49.5006,49.545,49.4879,49.545,63500.0
2013-04-25 13:15:00,78.09,78.2,78.08,78.17,180900.0,49.5387,49.6085,49.5323,49.5894,180900.0
2013-04-25 13:20:00,78.18,78.19,78.14,78.18,239500.0,49.5958,49.6021,49.5704,49.5958,239500.0
2013-04-25 13:25:00,78.18,78.22,78.15,78.18,196200.0,49.5958,49.6211,49.5767,49.5958,196200.0
2013-04-25 13:30:00,78.18,78.2,78.14,78.18,47600.0,49.5958,49.6085,49.5704,49.5958,47600.0
2013-04-25 13:35:00,78.19,78.2,78.15,78.18,82900.0,49.6021,49.6085,49.5767,49.5958,82900.0
2013-04-25 13:40:00,78.17,78.19,78.14,78.17,42500.0,49.5894,49.6021,49.5704,49.5894,42500.0
2013-04-25 13:45:00,78.17,78.19,78.14,78.18,33800.0,49.5894,49.6021,49.5704,49.5958,33800.0
2013-04-25 13:50:00,78.17,78.22,78.15,78.2,60000.0,49.5894,49.6211,49.5767,49.6085,60000.0
2013-04-25 13:55:00,78.2,78.24,78.16,78.16,201300.0,49.6085,49.6338,49.5831,49.5831,201300.0
2013-04-25 14:00:00,78.15,78.23,78.12,78.23,176900.0,49.5767,49.6275,49.5577,49.6275,176900.0
2013-04-25 14:05:00,78.22,78.23,78.17,78.19,68800.0,49.6211,49.6275,49.5894,49.6021,68800.0
2013-04-25 14:10:00,78.18,78.22,78.15,78.2,70100.0,49.5958,49.6211,49.5767,49.6085,70100.0
2013-04-25 14:15:00,78.21,78.21,78.12,78.13,72000.0,49.6148,49.6148,49.5577,49.5641,72000.0
2013-04-25 14:20:00,78.13,78.13,78.07,78.1,229200.0,49.5641,49.5641,49.526,49.545,229200.0
2013-04-25 14:25:00,78.1,78.1,78.03,78.07,157100.0,49.545,49.545,49.5006,49.526,157100.0
2013-04-25 14:30:00,78.06,78.06,77.92,77.92,64700.0,49.5196,49.5196,49.4308,49.4308,64700.0
2013-04-25 14:35:00,77.92,77.99,77.92,77.98,49600.0,49.4308,49.4752,49.4308,49.4689,49600.0
2013-04-25 14:40:00,77.98,77.98,77.91,77.91,73800.0,49.4689,49.4689,49.4245,49.4245,73800.0
2013-04-25 14:45:00,77.91,77.94,77.9,77.9,83900.0,49.4245,49.4435,49.4181,49.4181,83900.0
2013-04-25 14:50:00,77.89,77.9,77.67,77.67,309200.0,49.4118,49.4181,49.2722,49.2722,309200.0
2013-04-25 14:55:00,77.66,77.66,77.53,77.58,200300.0,49.2659,49.2659,49.1834,49.2151,200300.0
2013-04-25 15:00:00,77.58,77.6,77.44,77.45,186900.0,49.2151,49.2278,49.1263,49.1327,186900.0
2013-04-25 15:05:00,77.44,77.44,77.25,77.29,516900.0,49.1263,49.1263,49.0058,49.0312,516900.0
2013-04-25 15:10:00,77.3,77.38,77.2,77.38,140200.0,49.0375,49.0883,48.9741,49.0883,140200.0
2013-04-25 15:15:00,77.38,77.47,77.32,77.38,128700.0,49.0883,49.1454,49.0502,49.0883,128700.0
2013-04-25 15:20:00,77.39,77.39,77.18,77.21,301100.0,49.0946,49.0946,48.9614,48.9804,301100.0
2013-04-25 15:25:00,77.19,77.27,77.16,77.22,157300.0,48.9677,49.0185,48.9487,48.9868,157300.0
2013-04-25 15:30:00,77.21,77.27,77.19,77.26,505000.0,48.9804,49.0185,48.9677,49.0121,505000.0
2013-04-25 15:35:00,77.27,77.42,77.27,77.37,262000.0,49.0185,49.1136,49.0185,49.0819,262000.0
2013-04-25 15:40:00,77.37,77.44,77.37,77.41,111800.0,49.0819,49.1263,49.0819,49.1073,111800.0
2013-04-25 15:45:00,77.42,77.45,77.39,77.44,489800.0,49.1136,49.1327,49.0946,49.1263,489800.0
2013-04-25 15:50:00,77.43,77.44,77.2,77.2,264400.0,49.12,49.1263,48.9741,48.9741,264400.0
2013-04-25 15:55:00,77.2,77.33,77.2,77.32,430100.0,48.9741,49.0566,48.9741,49.0502,430100.0
2013-04-26 09:30:00,77.15,77.25,77.02,77.19,324300.0,48.9424,49.0058,48.8599,48.9677,324300.0
2013-04-26 09:35:00,77.18,77.2,76.84,76.86,316100.0,48.9614,48.9741,48.7457,48.7584,316100.0
2013-04-26 09:40:00,76.85,76.92,76.78,76.79,344400.0,48.752,48.7965,48.7076,48.714,344400.0
2013-04-26 09:45:00,76.8,76.87,76.75,76.8,392800.0,48.7203,48.7647,48.6886,48.7203,392800.0
2013-04-26 09:50:00,76.79,77.0,76.76,76.99,207300.0,48.714,48.8472,48.695,48.8409,207300.0
2013-04-26 09:55:00,76.98,77.29,76.88,77.14,321900.0,48.8345,49.0312,48.7711,48.936,321900.0
2013-04-26 10:00:00,77.13,77.25,77.11,77.13,324200.0,48.9297,49.0058,48.917,48.9297,324200.0
2013-04-26 10:05:00,77.13,77.2,77.07,77.11,194000.0,48.9297,48.9741,48.8916,48.917,194000.0
2013-04-26 10:10:00,77.11,77.22,76.97,77.12,266800.0,48.917,48.9868,48.8282,48.9233,266800.0
2013-04-26 10:15:00,77.12,77.12,76.98,77.05,230500.0,48.9233,48.9233,48.8345,48.8789,230500.0
2013-04-26 10:20:00,77.04,77.06,76.94,77.01,277100.0,48.8726,48.8853,48.8091,48.8535,277100.0
2013-04-26 10:25:00,77.01,77.07,76.94,77.04,149300.0,48.8535,48.8916,48.8091,48.8726,149300.0
2013-04-26 10:30:00,77.05,77.05,76.87,76.9,183100.0,48.8789,48.8789,48.7647,48.7838,183100.0
2013-04-26 10:35:00,76.9,76.92,76.8,76.83,144500.0,48.7838,48.7965,48.7203,48.7394,144500.0
2013-04-26 10:40:00,76.84,76.92,76.84,76.88,302200.0,48.7457,48.7965,48.7457,48.7711,302200.0
2013-04-26 10:45:00,76.87,76.92,76.83,76.86,122500.0,48.7647,48.7965,48.7394,48.7584,122500.0
2013-04-26 10:50:00,76.87,76.87,76.7,76.73,123500.0,48.7647,48.7647,48.6569,48.6759,123500.0
2013-04-26 10:55:00,76.73,76.82,76.69,76.81,104800.0,48.6759,48.733,48.6505,48.7267,104800.0
2013-04-26 11:00:00,76.81,76.87,76.78,76.86,118000.0,48.7267,48.7647,48.7076,48.7584,118000.0
2013-04-26 11:05:00,76.85,76.93,76.81,76.85,75600.0,48.752,48.8028,48.7267,48.752,75600.0
2013-04-26 11:10:00,76.85,76.95,76.84,76.91,75600.0,48.752,48.8155,48.7457,48.7901,75600.0
2013-04-26 11:15:00,76.91,77.02,76.9,76.98,71900.0,48.7901,48.8599,48.7838,48.8345,71900.0
2013-04-26 11:20:00,76.97,76.99,76.88,76.95,77500.0,48.8282,48.8409,48.7711,48.8155,77500.0
2013-04-26 11:25:00,76.95,76.99,76.9,76.92,48400.0,48.8155,48.8409,48.7838,48.7965,48400.0
2013-04-26 11:30:00,76.93,77.01,76.86,77.01,68900.0,48.8028,48.8535,48.7584,48.8535,68900.0
2013-04-26 11:35:00,77.01,77.05,76.81,76.83,198700.0,48.8535,48.8789,48.7267,48.7394,198700.0
2013-04-26 11:40:00,76.83,76.86,76.81,76.83,60100.0,48.7394,48.7584,48.7267,48.7394,60100.0
2013-04-26 11:45:00,76.83,76.83,76.7,76.71,122600.0,48.7394,48.7394,48.6569,48.6632,122600.0
2013-04-26 11:50:00,76.71,76.76,76.62,76.74,91400.0,48.6632,48.695,48.6061,48.6823,91400.0
2013-04-26 11:55:00,76.74,76.78,76.66,76.71,201200.0,48.6823,48.7076,48.6315,48.6632,201200.0
2013-04-26 12:00:00,76.72,76.73,76.57,76.65,434700.0,48.6696,48.6759,48.5744,48.6252,434700.0
2013-04-26 12:05:00,76.66,76.78,76.64,76.75,205100.0,48.6315,48.7076,48.6188,48.6886,205100.0
2013-04-26 12:10:00,76.74,76.82,76.69,76.69,130100.0,48.6823,48.733,48.6505,48.6505,130100.0
2013-04-26 12:15:00,76.7,76.81,76.68,76.8,197500.0,48.6569,48.7267,48.6442,48.7203,197500.0
2013-04-26 12:20:00,76.78,76.83,76.73,76.73,71600.0,48.7076,48.7394,48.6759,48.6759,71600.0
2013-04-26 12:25:00,76.73,76.82,76.71,76.8,102300.0,48.6759,48.733,48.6632,48.7203,102300.0
2013-04-26 12:30:00,76.79,76.86,76.77,76.81,120800.0,48.714,48.7584,48.7013,48.7267,120800.0
2013-04-26 12:35:00,76.82,76.85,76.77,76.82,34400.0,48.733,48.752,48.7013,48.733,34400.0
2013-04-26 12:40:00,76.81,76.84,76.77,76.77,30900.0,48.7267,48.7457,48.7013,48.7013,30900.0
2013-04-26 12:45:00,76.75,76.84,76.75,76.84,38000.0,48.6886,48.7457,48.6886,48.7457,38000.0
2013-04-26 12:50:00,76.84,76.88,76.78,76.84,91200.0,48.7457,48.7711,48.7076,48.7457,91200.0
2013-04-26 12:55:00,76.85,76.85,76.78,76.84,166200.0,48.752,48.752,48.7076,48.7457,166200.0
2013-04-26 13:00:00,76.83,76.84,76.77,76.84,109100.0,48.7394,48.7457,48.7013,48.7457,109100.0
2013-04-26 13:05:00,76.83,76.93,76.78,76.92,47000.0,48.7394,48.8028,48.7076,48.7965,47000.0
2013-04-26 13:10:00,76.94,76.96,76.84,76.85,59500.0,48.8091,48.8218,48.7457,48.752,59500.0
2013-04-26 13:15:00,76.85,76.93,76.85,76.93,24100.0,48.752,48.8028,48.752,48.8028,24100.0
2013-04-26 13:20:00,76.92,77.03,76.92,76.99,65800.0,48.7965,48.8662,48.7965,48.8409,65800.0
2013-04-26 13:25:00,76.99,77.08,76.98,77.03,72900.0,48.8409,48.898,48.8345,48.8662,72900.0
2013-04-26 13:30:00,77.03,77.07,77.0,77.03,43400.0,48.8662,48.8916,48.8472,48.8662,43400.0
2013-04-26 13:35:00,77.03,77.04,77.01,77.02,45500.0,48.8662,48.8726,48.8535,48.8599,45500.0
2013-04-26 13:40:00,77.01,77.17,76.98,77.15,78600.0,48.8535,48.955,48.8345,48.9424,78600.0
2013-04-26 13:45:00,77.15,77.21,77.12,77.15,89800.0,48.9424,48.9804,48.9233,48.9424,89800.0
2013-04-26 13:50:00,77.15,77.17,77.12,77.13,61300.0,48.9424,48.955,48.9233,48.9297,61300.0
2013-04-26 13:55:00,77.13,77.17,77.13,77.14,31300.0,48.9297,48.955,48.9297,48.936,31300.0
2013-04-26 14:00:00,77.15,77.19,77.09,77.14,92100.0,48.9424,48.9677,48.9043,48.936,92100.0
2013-04-26 14:05:00,77.14,77.24,77.11,77.11,111600.0,48.936,48.9995,48.917,48.917,111600.0
2013-04-26 14:10:00,77.11,77.16,77.08,77.08,56100.0,48.917,48.9487,48.898,48.898,56100.0
2013-04-26 14:15:00,77.07,77.11,77.06,77.09,76900.0,48.8916,48.917,48.8853,48.9043,76900.0
2013-04-26 14:20:00,77.1,77.17,77.05,77.17,79400.0,48.9106,48.955,48.8789,48.955,79400.0
2013-04-26 14:25:00,77.16,77.23,77.13,77.13,39500.0,48.9487,48.9931,48.9297,48.9297,39500.0
2013-04-26 14:30:00,77.12,77.16,77.03,77.04,50600.0,48.9233,48.9487,48.8662,48.8726,50600.0
2013-04-26 14:35:00,77.05,77.13,77.03,77.13,49100.0,48.8789,48.9297,48.8662,48.9297,49100.0
2013-04-26 14:40:00,77.14,77.17,77.08,77.11,29900.0,48.936,48.955,48.898,48.917,29900.0
2013-04-26 14:45:00,77.1,77.2,77.08,77.17,38700.0,48.9106,48.9741,48.898,48.955,38700.0
2013-04-26 14:50:00,77.18,77.19,77.08,77.11,164800.0,48.9614,48.9677,48.898,48.917,164800.0
2013-04-26 14:55:00,77.11,77.13,77.08,77.08,118100.0,48.917,48.9297,48.898,48.898,118100.0
2013-04-26 15:00:00,77.09,77.2,77.09,77.17,69300.0,48.9043,48.9741,48.9043,48.955,69300.0
2013-04-26 15:05:00,77.18,77.28,77.18,77.27,53400.0,48.9614,49.0248,48.9614,49.0185,53400.0
2013-04-26 15:10:00,77.28,77.29,77.23,77.29,51200.0,49.0248,49.0312,48.9931,49.0312,51200.0
2013-04-26 15:15:00,77.29,77.34,77.28,77.33,28000.0,49.0312,49.0629,49.0248,49.0566,28000.0
2013-04-26 15:20:00,77.34,77.36,77.29,77.29,138900.0,49.0629,49.0756,49.0312,49.0312,138900.0
2013-04-26 15:25:00,77.28,77.37,77.25,77.34,80800.0,49.0248,49.0819,49.0058,49.0629,80800.0
2013-04-26 15:30:00,77.34,77.37,77.29,77.37,101900.0,49.0629,49.0819,49.0312,49.0819,101900.0
2013-04-26 15:35:00,77.37,77.37,77.31,77.33,147400.0,49.0819,49.0819,49.0439,49.0566,147400.0
2013-04-26 15:40:00,77.33,77.35,77.31,77.34,76900.0,49.0566,49.0692,49.0439,49.0629,76900.0
2013-04-26 15:45:00,77.33,77.33,77.23,77.28,283900.0,49.0566,49.0566,48.9931,49.0248,283900.0
2013-04-26 15:50:00,77.27,77.28,77.23,77.23,366600.0,49.0185,49.0248,48.9931,48.9931,366600.0
2013-04-26 15:55:00,77.23,77.24,77.16,77.19,641900.0,48.9931,48.9995,48.9487,48.9677,641900.0
2013-04-29 09:30:00,77.65,77.82,77.6,77.64,374300.0,49.2596,49.3674,49.2278,49.2532,374300.0
2013-04-29 09:35:00,77.64,77.64,77.32,77.35,155000.0,49.2532,49.2532,49.0502,49.0692,155000.0
2013-04-29 09:40:00,77.34,77.43,77.3,77.38,135500.0,49.0629,49.12,49.0375,49.0883,135500.0
2013-04-29 09:45:00,77.38,77.5,77.38,77.48,138700.0,49.0883,49.1644,49.0883,49.1517,138700.0
2013-04-29 09:50:00,77.47,77.59,77.47,77.57,115200.0,49.1454,49.2215,49.1454,49.2088,115200.0
2013-04-29 09:55:00,77.57,77.57,77.49,77.55,137300.0,49.2088,49.2088,49.1581,49.1961,137300.0
2013-04-29 10:00:00,77.55,77.82,77.5,77.78,246800.0,49.1961,49.3674,49.1644,49.342,246800.0
2013-04-29 10:05:00,77.79,77.89,77.75,77.79,186800.0,49.3484,49.4118,49.323,49.3484,186800.0
2013-04-29 10:10:00,77.79,77.79,77.69,77.73,143700.0,49.3484,49.3484,49.2849,49.3103,143700.0
2013-04-29 10:15:00,77.73,77.85,77.73,77.82,235600.0,49.3103,49.3864,49.3103,49.3674,235600.0
2013-04-29 10:20:00,77.82,77.85,77.73,77.75,113600.0,49.3674,49.3864,49.3103,49.323,113600.0
2013-04-29 10:25:00,77.75,77.78,77.65,77.7,189700.0,49.323,49.342,49.2596,49.2913,189700.0
2013-04-29 10:30:00,77.69,77.8,77.65,77.71,337200.0,49.2849,49.3547,49.2596,49.2976,337200.0
2013-04-29 10:35:00,77.73,77.81,77.73,77.78,363000.0,49.3103,49.3611,49.3103,49.342,363000.0
2013-04-29 10:40:00,77.77,77.83,77.73,77.79,183700.0,49.3357,49.3737,49.3103,49.3484,183700.0
2013-04-29 10:45:00,77.78,77.9,77.78,77.84,360800.0,49.342,49.4181,49.342,49.3801,360800.0
2013-04-29 10:50:00,77.84,77.98,77.83,77.98,306700.0,49.3801,49.4689,49.3737,49.4689,306700.0
2013-04-29 10:55:00,77.98,78.03,77.95,78.02,234800.0,49.4689,49.5006,49.4499,49.4943,234800.0
2013-04-29 11:00:00,78.02,78.03,77.93,77.94,214200.0,49.4943,49.5006,49.4372,49.4435,214200.0
2013-04-29 11:05:00,77.93,77.95,77.87,77.88,206000.0,49.4372,49.4499,49.3991,49.4055,206000.0
2013-04-29 11:10:00,77.88,77.9,77.79,77.82,135900.0,49.4055,49.4181,49.3484,49.3674,135900.0
2013-04-29 11:15:00,77.82,77.87,77.78,77.85,72800.0,49.3674,49.3991,49.342,49.3864,72800.0
2013-04-29 11:20:00,77.85,78.0,77.84,77.96,64200.0,49.3864,49.4816,49.3801,49.4562,64200.0
2013-04-29 11:25:00,77.97,78.06,77.96,78.05,90800.0,49.4626,49.5196,49.4562,49.5133,90800.0
2013-04-29 11:30:00,78.05,78.14,78.04,78.06,189800.0,49.5133,49.5704,49.507,49.5196,189800.0
2013-04-29 11:35:00,78.07,78.07,77.98,77.99,109400.0,49.526,49.526,49.4689,49.4752,109400.0
2013-04-29 11:40:00,77.99,78.01,77.94,77.96,145000.0,49.4752,49.4879,49.4435,49.4562,145000.0
2013-04-29 11:45:00,77.97,78.01,77.97,77.98,128300.0,49.4626,49.4879,49.4626,49.4689,128300.0
2013-04-29 11:50:00,77.98,78.01,77.94,77.94,114300.0,49.4689,49.4879,49.4435,49.4435,114300.0
2013-04-29 11:55:00,77.94,77.95,77.89,77.92,89100.0,49.4435,49.4499,49.4118,49.4308,89100.0
2013-04-29 12:00:00,77.93,78.0,77.84,78.0,156200.0,49.4372,49.4816,49.3801,49.4816,156200.0
2013-04-29 12:05:00,77.99,77.99,77.89,77.9,81700.0,49.4752,49.4752,49.4118,49.4181,81700.0
2013-04-29 12:10:00,77.91,78.02,77.91,78.01,65400.0,49.4245,49.4943,49.4245,49.4879,65400.0
2013-04-29 12:15:00,78.0,78.02,77.95,77.97,21200.0,49.4816,49.4943,49.4499,49.4626,21200.0
2013-04-29 12:20:00,77.97,77.99,77.93,77.98,29200.0,49.4626,49.4752,49.4372,49.4689,29200.0
2013-04-29 12:25:00,77.98,78.01,77.97,77.97,44700.0,49.4689,49.4879,49.4626,49.4626,44700.0
2013-04-29 12:30:00,77.98,77.98,77.94,77.95,20900.0,49.4689,49.4689,49.4435,49.4499,20900.0
2013-04-29 12:35:00,77.97,78.07,77.96,78.07,178300.0,49.4626,49.526,49.4562,49.526,178300.0
2013-04-29 12:40:00,78.07,78.15,78.07,78.12,219500.0,49.526,49.5767,49.526,49.5577,219500.0
2013-04-29 12:45:00,78.12,78.13,78.06,78.08,36000.0,49.5577,49.5641,49.5196,49.5323,36000.0
2013-04-29 12:50:00,78.08,78.08,78.03,78.04,27400.0,49.5323,49.5323,49.5006,49.507,27400.0
2013-04-29 12:55:00,78.05,78.06,78.01,78.03,43200.0,49.5133,49.5196,49.4879,49.5006,43200.0
2013-04-29 13:00:00,78.03,78.04,77.97,78.01,92100.0,49.5006,49.507,49.4626,49.4879,92100.0
2013-04-29 13:05:00,78.02,78.15,78.02,78.11,275900.0,49.4943,49.5767,49.4943,49.5514,275900.0
2013-04-29 13:10:00,78.12,78.13,78.06,78.07,45500.0,49.5577,49.5641,49.5196,49.526,45500.0
2013-04-29 13:15:00,78.08,78.09,78.06,78.07,22500.0,49.5323,49.5387,49.5196,49.526,22500.0
2013-04-29 13:20:00,78.07,78.11,78.06,78.09,34800.0,49.526,49.5514,49.5196,49.5387,34800.0
2013-04-29 13:25:00,78.1,78.14,78.07,78.13,57400.0,49.545,49.5704,49.526,49.5641,57400.0
2013-04-29 13:30:00,78.14,78.15,78.11,78.11,52900.0,49.5704,49.5767,49.5514,49.5514,52900.0
2013-04-29 13:35:00,78.11,78.14,78.11,78.13,46400.0,49.5514,49.5704,49.5514,49.5641,46400.0
2013-04-29 13:40:00,78.13,78.24,78.13,78.21,156000.0,49.5641,49.6338,49.5641,49.6148,156000.0
2013-04-29 13:45:00,78.22,78.22,78.18,78.2,109400.0,49.6211,49.6211,49.5958,49.6085,109400.0
2013-04-29 13:50:00,78.19,78.23,78.15,78.23,134700.0,49.6021,49.6275,49.5767,49.6275,134700.0
2013-04-29 13:55:00,78.23,78.28,78.21,78.23,147000.0,49.6275,49.6592,49.6148,49.6275,147000.0
2013-04-29 14:00:00,78.22,78.26,78.2,78.2,52600.0,49.6211,49.6465,49.6085,49.6085,52600.0
2013-04-29 14:05:00,78.22,78.28,78.21,78.24,78400.0,49.6211,49.6592,49.6148,49.6338,78400.0
2013-04-29 14:10:00,78.25,78.28,78.2,78.22,74200.0,49.6402,49.6592,49.6085,49.6211,74200.0
2013-04-29 14:15:00,78.23,78.23,78.17,78.18,35300.0,49.6275,49.6275,49.5894,49.5958,35300.0
2013-04-29 14:20:00,78.18,78.2,78.17,78.17,44900.0,49.5958,49.6085,49.5894,49.5894,44900.0
2013-04-29 14:25:00,78.19,78.26,78.19,78.25,40100.0,49.6021,49.6465,49.6021,49.6402,40100.0
2013-04-29 14:30:00,78.25,78.26,78.17,78.19,41800.0,49.6402,49.6465,49.5894,49.6021,41800.0
2013-04-29 14:35:00,78.19,78.19,78.15,78.17,56400.0,49.6021,49.6021,49.5767,49.5894,56400.0
2013-04-29 14:40:00,78.17,78.21,78.17,78.19,40600.0,49.5894,49.6148,49.5894,49.6021,40600.0
2013-04-29 14:45:00,78.18,78.19,78.16,78.16,50100.0,49.5958,49.6021,49.5831,49.5831,50100.0
2013-04-29 14:50:00,78.17,78.22,78.17,78.18,41800.0,49.5894,49.6211,49.5894,49.5958,41800.0
2013-04-29 14:55:00,78.18,78.21,78.17,78.21,36400.0,49.5958,49.6148,49.5894,49.6148,36400.0
2013-04-29 15:00:00,78.21,78.22,78.14,78.15,52100.0,49.6148,49.6211,49.5704,49.5767,52100.0
2013-04-29 15:05:00,78.14,78.15,78.03,78.03,65700.0,49.5704,49.5767,49.5006,49.5006,65700.0
2013-04-29 15:10:00,78.04,78.04,77.95,77.97,75900.0,49.507,49.507,49.4499,49.4626,75900.0
2013-04-29 15:15:00,77.97,78.02,77.96,77.98,78500.0,49.4626,49.4943,49.4562,49.4689,78500.0
2013-04-29 15:20:00,77.98,78.0,77.93,77.94,82100.0,49.4689,49.4816,49.4372,49.4435,82100.0
2013-04-29 15:25:00,77.94,78.04,77.91,78.0,128500.0,49.4435,49.507,49.4245,49.4816,128500.0
2013-04-29 15:30:00,78.0,78.07,77.98,78.05,99400.0,49.4816,49.526,49.4689,49.5133,99400.0
2013-04-29 15:35:00,78.05,78.08,78.04,78.05,158200.0,49.5133,49.5323,49.507,49.5133,158200.0
2013-04-29 15:40:00,78.05,78.09,78.04,78.06,188200.0,49.5133,49.5387,49.507,49.5196,188200.0
2013-04-29 15:45:00,78.06,78.08,77.95,77.97,325500.0,49.5196,49.5323,49.4499,49.4626,325500.0
2013-04-29 15:50:00,77.97,77.98,77.92,77.93,257100.0,49.4626,49.4689,49.4308,49.4372,257100.0
2013-04-29 15:55:00,77.94,78.0,77.91,77.97,801700.0,49.4435,49.4816,49.4245,49.4626,801700.0
2013-04-30 09:30:00,78.02,78.21,77.94,78.21,143100.0,49.4943,49.6148,49.4435,49.6148,143100.0
2013-04-30 09:35:00,78.21,78.21,78.04,78.05,237100.0,49.6148,49.6148,49.507,49.5133,237100.0
2013-04-30 09:40:00,78.05,78.06,77.68,77.76,320800.0,49.5133,49.5196,49.2786,49.3293,320800.0
2013-04-30 09:45:00,77.76,77.83,77.56,77.77,223100.0,49.3293,49.3737,49.2025,49.3357,223100.0
2013-04-30 09:50:00,77.76,77.83,77.64,77.64,475300.0,49.3293,49.3737,49.2532,49.2532,475300.0
2013-04-30 09:55:00,77.64,77.66,77.49,77.5,413700.0,49.2532,49.2659,49.1581,49.1644,413700.0
2013-04-30 10:00:00,77.53,77.69,77.35,77.46,422700.0,49.1834,49.2849,49.0692,49.139,422700.0
2013-04-30 10:05:00,77.45,77.56,77.42,77.55,88800.0,49.1327,49.2025,49.1136,49.1961,88800.0
2013-04-30 10:10:00,77.57,77.68,77.56,77.67,80200.0,49.2088,49.2786,49.2025,49.2722,80200.0
2013-04-30 10:15:00,77.66,77.8,77.55,77.58,164500.0,49.2659,49.3547,49.1961,49.2151,164500.0
2013-04-30 10:20:00,77.59,77.74,77.59,77.71,59100.0,49.2215,49.3166,49.2215,49.2976,59100.0
2013-04-30 10:25:00,77.72,77.72,77.64,77.69,47700.0,49.304,49.304,49.2532,49.2849,47700.0
2013-04-30 10:30:00,77.69,77.71,77.6,77.6,73400.0,49.2849,49.2976,49.2278,49.2278,73400.0
2013-04-30 10:35:00,77.61,77.67,77.58,77.67,57300.0,49.2342,49.2722,49.2151,49.2722,57300.0
2013-04-30 10:40:00,77.67,77.84,77.66,77.84,230800.0,49.2722,49.3801,49.2659,49.3801,230800.0
2013-04-30 10:45:00,77.84,77.93,77.83,77.91,308400.0,49.3801,49.4372,49.3737,49.4245,308400.0
2013-04-30 10:50:00,77.9,77.96,77.87,77.93,115100.0,49.4181,49.4562,49.3991,49.4372,115100.0
2013-04-30 10:55:00,77.93,77.94,77.83,77.87,50700.0,49.4372,49.4435,49.3737,49.3991,50700.0
2013-04-30 11:00:00,77.87,77.95,77.86,77.86,173300.0,49.3991,49.4499,49.3928,49.3928,173300.0
2013-04-30 11:05:00,77.86,78.01,77.85,77.98,78000.0,49.3928,49.4879,49.3864,49.4689,78000.0
2013-04-30 11:10:00,78.0,78.01,77.89,77.93,104100.0,49.4816,49.4879,49.4118,49.4372,104100.0
2013-04-30 11:15:00,77.93,78.0,77.89,77.98,116200.0,49.4372,49.4816,49.4118,49.4689,116200.0
2013-04-30 11:20:00,77.98,78.05,77.96,77.96,107300.0,49.4689,49.5133,49.4562,49.4562,107300.0
2013-04-30 11:25:00,77.96,78.03,77.96,77.98,75300.0,49.4562,49.5006,49.4562,49.4689,75300.0
2013-04-30 11:30:00,77.98,78.09,77.96,78.03,106500.0,49.4689,49.5387,49.4562,49.5006,106500.0
2013-04-30 11:35:00,78.04,78.13,78.02,78.07,75300.0,49.507,49.5641,49.4943,49.526,75300.0
2013-04-30 11:40:00,78.08,78.08,78.02,78.06,85100.0,49.5323,49.5323,49.4943,49.5196,85100.0
2013-04-30 11:45:00,78.06,78.06,78.01,78.01,28300.0,49.5196,49.5196,49.4879,49.4879,28300.0
2013-04-30 11:50:00,78.0,78.13,78.0,78.12,58000.0,49.4816,49.5641,49.4816,49.5577,58000.0
2013-04-30 11:55:00,78.12,78.14,78.09,78.11,70200.0,49.5577,49.5704,49.5387,49.5514,70200.0
2013-04-30 12:00:00,78.12,78.15,77.98,78.0,67600.0,49.5577,49.5767,49.4689,49.4816,67600.0
2013-04-30 12:05:00,78.0,78.09,78.0,78.07,36500.0,49.4816,49.5387,49.4816,49.526,36500.0
2013-04-30 12:10:00,78.08,78.11,78.05,78.06,37800.0,49.5323,49.5514,49.5133,49.5196,37800.0
2013-04-30 12:15:00,78.05,78.05,77.97,78.05,61400.0,49.5133,49.5133,49.4626,49.5133,61400.0
2013-04-30 12:20:00,78.04,78.05,77.91,77.92,254000.0,49.507,49.5133,49.4245,49.4308,254000.0
2013-04-30 12:25:00,77.92,77.92,77.79,77.79,169800.0,49.4308,49.4308,49.3484,49.3484,169800.0
2013-04-30 12:30:00,77.79,77.79,77.73,77.78,267300.0,49.3484,49.3484,49.3103,49.342,267300.0
2013-04-30 12:35:00,77.79,77.86,77.77,77.86,107400.0,49.3484,49.3928,49.3357,49.3928,107400.0
2013-04-30 12:40:00,77.86,77.89,77.8,77.82,303800.0,49.3928,49.4118,49.3547,49.3674,303800.0
2013-04-30 12:45:00,77.82,77.99,77.82,77.98,102800.0,49.3674,49.4752,49.3674,49.4689,102800.0
2013-04-30 12:50:00,77.97,77.97,77.92,77.95,39600.0,49.4626,49.4626,49.4308,49.4499,39600.0
2013-04-30 12:55:00,77.95,78.02,77.95,78.0,105700.0,49.4499,49.4943,49.4499,49.4816,105700.0
2013-04-30 13:00:00,78.0,78.04,77.97,77.99,56000.0,49.4816,49.507,49.4626,49.4752,56000.0
2013-04-30 13:05:00,78.0,78.07,78.0,78.05,90000.0,49.4816,49.526,49.4816,49.5133,90000.0
2013-04-30 13:10:00,78.05,78.12,78.04,78.08,112400.0,49.5133,49.5577,49.507,49.5323,112400.0
2013-04-30 13:15:00,78.08,78.13,78.06,78.1,35800.0,49.5323,49.5641,49.5196,49.545,35800.0
2013-04-30 13:20:00,78.1,78.12,78.04,78.09,25100.0,49.545,49.5577,49.507,49.5387,25100.0
2013-04-30 13:25:00,78.09,78.09,78.04,78.05,34800.0,49.5387,49.5387,49.507,49.5133,34800.0
2013-04-30 13:30:00,78.04,78.1,78.04,78.05,32600.0,49.507,49.545,49.507,49.5133,32600.0
2013-04-30 13:35:00,78.04,78.07,78.03,78.03,27000.0,49.507,49.526,49.5006,49.5006,27000.0
2013-04-30 13:40:00,78.04,78.09,77.98,78.09,58100.0,49.507,49.5387,49.4689,49.5387,58100.0
2013-04-30 13:45:00,78.09,78.15,78.08,78.12,62100.0,49.5387,49.5767,49.5323,49.5577,62100.0
2013-04-30 13:50:00,78.12,78.17,78.12,78.16,27100.0,49.5577,49.5894,49.5577,49.5831,27100.0
2013-04-30 13:55:00,78.16,78.17,78.15,78.16,59400.0,49.5831,49.5894,49.5767,49.5831,59400.0
2013-04-30 14:00:00,78.16,78.16,77.95,77.95,66400.0,49.5831,49.5831,49.4499,49.4499,66400.0
2013-04-30 14:05:00,77.96,77.99,77.91,77.92,48700.0,49.4562,49.4752,49.4245,49.4308,48700.0
2013-04-30 14:10:00,77.92,77.98,77.9,77.98,60900.0,49.4308,49.4689,49.4181,49.4689,60900.0
2013-04-30 14:15:00,77.97,77.99,77.9,77.92,53100.0,49.4626,49.4752,49.4181,49.4308,53100.0
2013-04-30 14:20:00,77.92,78.0,77.91,77.98,128500.0,49.4308,49.4816,49.4245,49.4689,128500.0
2013-04-30 14:25:00,77.98,78.11,77.98,78.11,65000.0,49.4689,49.5514,49.4689,49.5514,65000.0
2013-04-30 14:30:00,78.11,78.11,77.96,77.97,68100.0,49.5514,49.5514,49.4562,49.4626,68100.0
2013-04-30 14:35:00,77.95,78.09,77.95,78.09,65900.0,49.4499,49.5387,49.4499,49.5387,65900.0
2013-04-30 14:40:00,78.09,78.13,78.08,78.13,90700.0,49.5387,49.5641,49.5323,49.5641,90700.0
2013-04-30 14:45:00,78.13,78.13,78.05,78.05,224200.0,49.5641,49.5641,49.5133,49.5133,224200.0
2013-04-30 14:50:00,78.04,78.04,77.99,78.04,31200.0,49.507,49.507,49.4752,49.507,31200.0
2013-04-30 14:55:00,78.05,78.12,78.04,78.12,82000.0,49.5133,49.5577,49.507,49.5577,82000.0
2013-04-30 15:00:00,78.12,78.12,77.98,77.99,94800.0,49.5577,49.5577,49.4689,49.4752,94800.0
2013-04-30 15:05:00,78.0,78.05,78.0,78.04,56300.0,49.4816,49.5133,49.4816,49.507,56300.0
2013-04-30 15:10:00,78.04,78.11,78.04,78.11,31100.0,49.507,49.5514,49.507,49.5514,31100.0
2013-04-30 15:15:00,78.1,78.16,78.1,78.11,112200.0,49.545,49.5831,49.545,49.5514,112200.0
2013-04-30 15:20:00,78.12,78.2,78.1,78.2,77700.0,49.5577,49.6085,49.545,49.6085,77700.0
2013-04-30 15:25:00,78.19,78.19,78.14,78.15,60600.0,49.6021,49.6021,49.5704,49.5767,60600.0
2013-04-30 15:30:00,78.15,78.19,78.14,78.17,41400.0,49.5767,49.6021,49.5704,49.5894,41400.0
2013-04-30 15:35:00,78.18,78.24,78.17,78.19,153600.0,49.5958,49.6338,49.5894,49.6021,153600.0
2013-04-30 15:40:00,78.18,78.25,78.18,78.23,116900.0,49.5958,49.6402,49.5958,49.6275,116900.0
2013-04-30 15:45:00,78.23,78.27,78.22,78.25,104000.0,49.6275,49.6529,49.6211,49.6402,104000.0
2013-04-30 15:50:00,78.24,78.28,78.21,78.21,153400.0,49.6338,49.6592,49.6148,49.6148,153400.0
2013-04-30 15:55:00,78.21,78.3,78.18,78.29,349300.0,49.6148,49.6719,49.5958,49.6656,349300.0
2013-05-01 09:30:00,77.61,77.81,77.34,77.43,640400.0,49.2342,49.3611,49.0629,49.12,640400.0
2013-05-01 09:35:00,77.45,77.52,77.36,77.5,184700.0,49.1327,49.1771,49.0756,49.1644,184700.0
2013-05-01 09:40:00,77.5,77.53,77.41,77.5,191900.0,49.1644,49.1834,49.1073,49.1644,191900.0
2013-05-01 09:45:00,77.5,77.68,77.46,77.47,441000.0,49.1644,49.2786,49.139,49.1454,441000.0
2013-05-01 09:50:00,77.45,77.47,77.35,77.39,573000.0,49.1327,49.1454,49.0692,49.0946,573000.0
2013-05-01 09:55:00,77.39,77.49,77.33,77.45,318800.0,49.0946,49.1581,49.0566,49.1327,318800.0
2013-05-01 10:00:00,77.5,77.61,77.48,77.58,394300.0,49.1644,49.2342,49.1517,49.2151,394300.0
2013-05-01 10:05:00,77.57,77.58,77.37,77.4,215200.0,49.2088,49.2151,49.0819,49.101,215200.0
2013-05-01 10:10:00,77.4,77.44,77.12,77.13,234200.0,49.101,49.1263,48.9233,48.9297,234200.0
2013-05-01 10:15:00,77.12,77.21,77.09,77.11,153500.0,48.9233,48.9804,48.9043,48.917,153500.0
2013-05-01 10:20:00,77.1,77.21,77.09,77.2,384500.0,48.9106,48.9804,48.9043,48.9741,384500.0
2013-05-01 10:25:00,77.2,77.31,77.17,77.31,92400.0,48.9741,49.0439,48.955,49.0439,92400.0
2013-05-01 10:30:00,77.3,77.3,77.15,77.15,219100.0,49.0375,49.0375,48.9424,48.9424,219100.0
2013-05-01 10:35:00,77.15,77.16,76.98,77.01,680300.0,48.9424,48.9487,48.8345,48.8535,680300.0
2013-05-01 10:40:00,77.01,77.14,76.99,77.14,60300.0,48.8535,48.936,48.8409,48.936,60300.0
2013-05-01 10:45:00,77.14,77.31,77.13,77.31,175600.0,48.936,49.0439,48.9297,49.0439,175600.0
2013-05-01 10:50:00,77.31,77.44,77.28,77.44,158600.0,49.0439,49.1263,49.0248,49.1263,158600.0
2013-05-01 10:55:00,77.44,77.45,77.38,77.42,282000.0,49.1263,49.1327,49.0883,49.1136,282000.0
2013-05-01 11:00:00,77.43,77.49,77.34,77.42,208300.0,49.12,49.1581,49.0629,49.1136,208300.0
2013-05-01 11:05:00,77.42,77.55,77.42,77.5,113100.0,49.1136,49.1961,49.1136,49.1644,113100.0
2013-05-01 11:10:00,77.51,77.67,77.5,77.66,97600.0,49.1707,49.2722,49.1644,49.2659,97600.0
2013-05-01 11:15:00,77.66,77.7,77.65,77.65,149800.0,49.2659,49.2913,49.2596,49.2596,149800.0
2013-05-01 11:20:00,77.65,77.7,77.52,77.7,166100.0,49.2596,49.2913,49.1771,49.2913,166100.0
2013-05-01 11:25:00,77.69,77.69,77.49,77.52,347000.0,49.2849,49.2849,49.1581,49.1771,347000.0
2013-05-01 11:30:00,77.52,77.61,77.51,77.59,112300.0,49.1771,49.2342,49.1707,49.2215,112300.0
2013-05-01 11:35:00,77.6,77.67,77.52,77.54,199600.0,49.2278,49.2722,49.1771,49.1898,199600.0
2013-05-01 11:40:00,77.54,77.59,77.49,77.51,132200.0,49.1898,49.2215,49.1581,49.1707,132200.0
2013-05-01 11:45:00,77.52,77.54,77.36,77.42,205100.0,49.1771,49.1898,49.0756,49.1136,205100.0
2013-05-01 11:50:00,77.43,77.49,77.39,77.45,127900.0,49.12,49.1581,49.0946,49.1327,127900.0
2013-05-01 11:55:00,77.46,77.47,77.4,77.43,116500.0,49.139,49.1454,49.101,49.12,116500.0
2013-05-01 12:00:00,77.43,77.49,77.4,77.49,254300.0,49.12,49.1581,49.101,49.1581,254300.0
2013-05-01 12:05:00,77.49,77.55,77.49,77.49,112000.0,49.1581,49.1961,49.1581,49.1581,112000.0
2013-05-01 12:10:00,77.49,77.49,77.36,77.41,173000.0,49.1581,49.1581,49.0756,49.1073,173000.0
2013-05-01 12:15:00,77.4,77.48,77.39,77.48,43500.0,49.101,49.1517,49.0946,49.1517,43500.0
2013-05-01 12:20:00,77.48,77.53,77.46,77.53,47000.0,49.1517,49.1834,49.139,49.1834,47000.0
2013-05-01 12:25:00,77.53,77.56,77.5,77.56,32400.0,49.1834,49.2025,49.1644,49.2025,32400.0
2013-05-01 12:30:00,77.56,77.56,77.46,77.46,20300.0,49.2025,49.2025,49.139,49.139,20300.0
2013-05-01 12:35:00,77.45,77.49,77.42,77.42,30500.0,49.1327,49.1581,49.1136,49.1136,30500.0
2013-05-01 12:40:00,77.43,77.48,77.43,77.43,32500.0,49.12,49.1517,49.12,49.12,32500.0
2013-05-01 12:45:00,77.43,77.48,77.42,77.45,31700.0,49.12,49.1517,49.1136,49.1327,31700.0
2013-05-01 12:50:00,77.45,77.48,77.41,77.48,47900.0,49.1327,49.1517,49.1073,49.1517,47900.0
2013-05-01 12:55:00,77.48,77.49,77.35,77.35,117400.0,49.1517,49.1581,49.0692,49.0692,117400.0
2013-05-01 13:00:00,77.35,77.37,77.24,77.24,101700.0,49.0692,49.0819,48.9995,48.9995,101700.0
2013-05-01 13:05:00,77.21,77.28,77.16,77.16,72700.0,48.9804,49.0248,48.9487,48.9487,72700.0
2013-05-01 13:10:00,77.17,77.29,77.17,77.23,97400.0,48.955,49.0312,48.955,48.9931,97400.0
2013-05-01 13:15:00,77.24,77.3,77.21,77.24,116300.0,48.9995,49.0375,48.9804,48.9995,116300.0
2013-05-01 13:20:00,77.23,77.24,77.2,77.22,170600.0,48.9931,48.9995,48.9741,48.9868,170600.0
2013-05-01 13:25:00,77.21,77.28,77.21,77.24,38300.0,48.9804,49.0248,48.9804,48.9995,38300.0
2013-05-01 13:30:00,77.25,77.26,77.19,77.24,50400.0,49.0058,49.0121,48.9677,48.9995,50400.0
2013-05-01 13:35:00,77.24,77.27,77.2,77.25,45600.0,48.9995,49.0185,48.9741,49.0058,45600.0
2013-05-01 13:40:00,77.26,77.26,77.12,77.17,278600.0,49.0121,49.0121,48.9233,48.955,278600.0
2013-05-01 13:45:00,77.17,77.19,77.1,77.15,200900.0,48.955,48.9677,48.9106,48.9424,200900.0
2013-05-01 13:50:00,77.15,77.17,77.08,77.17,110400.0,48.9424,48.955,48.898,48.955,110400.0
2013-05-01 13:55:00,77.17,77.2,77.12,77.17,104200.0,48.955,48.9741,48.9233,48.955,104200.0
2013-05-01 14:00:00,77.17,77.34,77.17,77.24,201600.0,48.955,49.0629,48.955,48.9995,201600.0
2013-05-01 14:05:00,77.25,77.33,77.2,77.28,71400.0,49.0058,49.0566,48.9741,49.0248,71400.0
2013-05-01 14:10:00,77.28,77.3,77.13,77.29,166900.0,49.0248,49.0375,48.9297,49.0312,166900.0
2013-05-01 14:15:00,77.29,77.3,77.22,77.3,143400.0,49.0312,49.0375,48.9868,49.0375,143400.0
2013-05-01 14:20:00,77.31,77.47,77.31,77.41,288600.0,49.0439,49.1454,49.0439,49.1073,288600.0
2013-05-01 14:25:00,77.41,77.49,77.38,77.42,238200.0,49.1073,49.1581,49.0883,49.1136,238200.0
2013-05-01 14:30:00,77.43,77.46,77.31,77.35,58400.0,49.12,49.139,49.0439,49.0692,58400.0
2013-05-01 14:35:00,77.35,77.35,77.27,77.29,81400.0,49.0692,49.0692,49.0185,49.0312,81400.0
2013-05-01 14:40:00,77.3,77.35,77.28,77.31,54700.0,49.0375,49.0692,49.0248,49.0439,54700.0
2013-05-01 14:45:00,77.32,77.39,77.26,77.38,102200.0,49.0502,49.0946,49.0121,49.0883,102200.0
2013-05-01 14:50:00,77.38,77.47,77.35,77.42,101600.0,49.0883,49.1454,49.0692,49.1136,101600.0
2013-05-01 14:55:00,77.43,77.43,77.36,77.37,51100.0,49.12,49.12,49.0756,49.0819,51100.0
2013-05-01 15:00:00,77.37,77.38,77.27,77.36,92700.0,49.0819,49.0883,49.0185,49.0756,92700.0
2013-05-01 15:05:00,77.36,77.38,77.28,77.28,138900.0,49.0756,49.0883,49.0248,49.0248,138900.0
2013-05-01 15:10:00,77.27,77.29,77.17,77.19,235800.0,49.0185,49.0312,48.955,48.9677,235800.0
2013-05-01 15:15:00,77.19,77.22,77.12,77.18,317400.0,48.9677,48.9868,48.9233,48.9614,317400.0
2013-05-01 15:20:00,77.17,77.17,77.01,77.02,181000.0,48.955,48.955,48.8535,48.8599,181000.0
2013-05-01 15:25:00,77.02,77.08,76.99,77.02,138700.0,48.8599,48.898,48.8409,48.8599,138700.0
2013-05-01 15:30:00,77.03,77.17,77.03,77.15,106100.0,48.8662,48.955,48.8662,48.9424,106100.0
2013-05-01 15:35:00,77.15,77.16,77.06,77.06,132600.0,48.9424,48.9487,48.8853,48.8853,132600.0
2013-05-01 15:40:00,77.05,77.06,76.98,76.98,173500.0,48.8789,48.8853,48.8345,48.8345,173500.0
2013-05-01 15:45:00,76.98,77.05,76.96,77.0,346400.0,48.8345,48.8789,48.8218,48.8472,346400.0
2013-05-01 15:50:00,77.0,77.04,76.96,76.98,464200.0,48.8472,48.8726,48.8218,48.8345,464200.0
2013-05-01 15:55:00,76.98,77.08,76.97,77.04,655300.0,48.8345,48.898,48.8282,48.8726,655300.0
2013-05-02 09:30:00,77.37,77.51,77.25,77.47,400100.0,49.0819,49.1707,49.0058,49.1454,400100.0
2013-05-02 09:35:00,77.46,77.48,77.15,77.31,480700.0,49.139,49.1517,48.9424,49.0439,480700.0
2013-05-02 09:40:00,77.31,77.37,77.09,77.09,187600.0,49.0439,49.0819,48.9043,48.9043,187600.0
2013-05-02 09:45:00,77.09,77.31,77.09,77.26,275600.0,48.9043,49.0439,48.9043,49.0121,275600.0
2013-05-02 09:50:00,77.25,77.33,77.2,77.29,181400.0,49.0058,49.0566,48.9741,49.0312,181400.0
2013-05-02 09:55:00,77.31,77.34,77.23,77.28,83000.0,49.0439,49.0629,48.9931,49.0248,83000.0
2013-05-02 10:00:00,77.29,77.37,77.28,77.37,156800.0,49.0312,49.0819,49.0248,49.0819,156800.0
2013-05-02 10:05:00,77.35,77.53,77.34,77.5,146600.0,49.0692,49.1834,49.0629,49.1644,146600.0
2013-05-02 10:10:00,77.5,77.69,77.49,77.69,146800.0,49.1644,49.2849,49.1581,49.2849,146800.0
2013-05-02 10:15:00,77.7,77.8,77.7,77.71,352300.0,49.2913,49.3547,49.2913,49.2976,352300.0
2013-05-02 10:20:00,77.7,77.78,77.68,77.73,174900.0,49.2913,49.342,49.2786,49.3103,174900.0
2013-05-02 10:25:00,77.74,77.79,77.71,77.78,69700.0,49.3166,49.3484,49.2976,49.342,69700.0
2013-05-02 10:30:00,77.78,77.78,77.49,77.57,192900.0,49.342,49.342,49.1581,49.2088,192900.0
2013-05-02 10:35:00,77.58,77.59,77.45,77.46,86300.0,49.2151,49.2215,49.1327,49.139,86300.0
2013-05-02 10:40:00,77.46,77.53,77.41,77.51,127200.0,49.139,49.1834,49.1073,49.1707,127200.0
2013-05-02 10:45:00,77.52,77.55,77.37,77.4,73900.0,49.1771,49.1961,49.0819,49.101,73900.0
2013-05-02 10:50:00,77.4,77.5,77.4,77.47,44300.0,49.101,49.1644,49.101,49.1454,44300.0
2013-05-02 10:55:00,77.48,77.57,77.47,77.54,60700.0,49.1517,49.2088,49.1454,49.1898,60700.0
2013-05-02 11:00:00,77.55,77.65,77.54,77.61,511400.0,49.1961,49.2596,49.1898,49.2342,511400.0
2013-05-02 11:05:00,77.63,77.68,77.63,77.66,135000.0,49.2469,49.2786,49.2469,49.2659,135000.0
2013-05-02 11:10:00,77.66,77.84,77.66,77.83,321300.0,49.2659,49.3801,49.2659,49.3737,321300.0
2013-05-02 11:15:00,77.82,77.86,77.77,77.84,145100.0,49.3674,49.3928,49.3357,49.3801,145100.0
2013-05-02 11:20:00,77.85,77.94,77.84,77.89,222800.0,49.3864,49.4435,49.3801,49.4118,222800.0
2013-05-02 11:25:00,77.89,77.91,77.87,77.9,197800.0,49.4118,49.4245,49.3991,49.4181,197800.0
2013-05-02 11:30:00,77.89,77.9,77.84,77.85,96100.0,49.4118,49.4181,49.3801,49.3864,96100.0
2013-05-02 11:35:00,77.84,77.85,77.74,77.76,85000.0,49.3801,49.3864,49.3166,49.3293,85000.0
2013-05-02 11:40:00,77.76,77.83,77.76,77.83,57200.0,49.3293,49.3737,49.3293,49.3737,57200.0
2013-05-02 11:45:00,77.84,77.91,77.83,77.89,64500.0,49.3801,49.4245,49.3737,49.4118,64500.0
2013-05-02 11:50:00,77.88,77.94,77.87,77.9,165300.0,49.4055,49.4435,49.3991,49.4181,165300.0
2013-05-02 11:55:00,77.9,77.99,77.89,77.99,263200.0,49.4181,49.4752,49.4118,49.4752,263200.0
2013-05-02 12:00:00,77.98,78.06,77.94,78.06,523700.0,49.4689,49.5196,49.4435,49.5196,523700.0
2013-05-02 12:05:00,78.06,78.1,78.03,78.04,128800.0,49.5196,49.545,49.5006,49.507,128800.0
2013-05-02 12:10:00,78.03,78.18,78.02,78.16,89700.0,49.5006,49.5958,49.4943,49.5831,89700.0
2013-05-02 12:15:00,78.17,78.28,78.16,78.28,133900.0,49.5894,49.6592,49.5831,49.6592,133900.0
2013-05-02 12:20:00,78.28,78.28,78.18,78.18,58000.0,49.6592,49.6592,49.5958,49.5958,58000.0
2013-05-02 12:25:00,78.18,78.19,78.07,78.13,69000.0,49.5958,49.6021,49.526,49.5641,69000.0
2013-05-02 12:30:00,78.12,78.15,78.08,78.11,188900.0,49.5577,49.5767,49.5323,49.5514,188900.0
2013-05-02 12:35:00,78.11,78.12,78.02,78.02,29600.0,49.5514,49.5577,49.4943,49.4943,29600.0
2013-05-02 12:40:00,78.01,78.03,77.93,77.94,78200.0,49.4879,49.5006,49.4372,49.4435,78200.0
2013-05-02 12:45:00,77.93,78.0,77.92,77.97,56000.0,49.4372,49.4816,49.4308,49.4626,56000.0
2013-05-02 12:50:00,77.98,78.04,77.98,78.04,33300.0,49.4689,49.507,49.4689,49.507,33300.0
2013-05-02 12:55:00,78.05,78.12,78.04,78.09,44600.0,49.5133,49.5577,49.507,49.5387,44600.0
2013-05-02 13:00:00,78.09,78.13,78.05,78.05,47100.0,49.5387,49.5641,49.5133,49.5133,47100.0
2013-05-02 13:05:00,78.05,78.06,77.95,77.98,58200.0,49.5133,49.5196,49.4499,49.4689,58200.0
2013-05-02 13:10:00,77.98,77.99,77.92,77.95,45900.0,49.4689,49.4752,49.4308,49.4499,45900.0
2013-05-02 13:15:00,77.94,78.06,77.93,78.06,89700.0,49.4435,49.5196,49.4372,49.5196,89700.0
2013-05-02 13:20:00,78.06,78.06,77.96,77.97,71800.0,49.5196,49.5196,49.4562,49.4626,71800.0
2013-05-02 13:25:00,77.96,78.08,77.96,78.03,112100.0,49.4562,49.5323,49.4562,49.5006,112100.0
2013-05-02 13:30:00,78.03,78.11,78.02,78.11,221600.0,49.5006,49.5514,49.4943,49.5514,221600.0
2013-05-02 13:35:00,78.12,78.12,77.96,78.0,185900.0,49.5577,49.5577,49.4562,49.4816,185900.0
2013-05-02 13:40:00,78.0,78.11,78.0,78.08,487600.0,49.4816,49.5514,49.4816,49.5323,487600.0
2013-05-02 13:45:00,78.08,78.13,78.07,78.08,52300.0,49.5323,49.5641,49.526,49.5323,52300.0
2013-05-02 13:50:00,78.07,78.13,78.06,78.1,46300.0,49.526,49.5641,49.5196,49.545,46300.0
2013-05-02 13:55:00,78.11,78.14,78.1,78.13,40400.0,49.5514,49.5704,49.545,49.5641,40400.0
2013-05-02 14:00:00,78.14,78.17,78.1,78.11,109600.0,49.5704,49.5894,49.545,49.5514,109600.0
2013-05-02 14:05:00,78.11,78.14,78.1,78.11,76200.0,49.5514,49.5704,49.545,49.5514,76200.0
2013-05-02 14:10:00,78.11,78.14,78.08,78.13,64400.0,49.5514,49.5704,49.5323,49.5641,64400.0
2013-05-02 14:15:00,78.12,78.23,78.08,78.23,72900.0,49.5577,49.6275,49.5323,49.6275,72900.0
2013-05-02 14:20:00,78.23,78.23,78.12,78.12,128500.0,49.6275,49.6275,49.5577,49.5577,128500.0
2013-05-02 14:25:00,78.11,78.15,78.1,78.15,85500.0,49.5514,49.5767,49.545,49.5767,85500.0
2013-05-02 14:30:00,78.14,78.15,78.09,78.15,52800.0,49.5704,49.5767,49.5387,49.5767,52800.0
2013-05-02 14:35:00,78.16,78.23,78.16,78.22,142700.0,49.5831,49.6275,49.5831,49.6211,142700.0
2013-05-02 14:40:00,78.22,78.27,78.18,78.25,269900.0,49.6211,49.6529,49.5958,49.6402,269900.0
2013-05-02 14:45:00,78.26,78.26,78.22,78.23,239000.0,49.6465,49.6465,49.6211,49.6275,239000.0
2013-05-02 14:50:00,78.24,78.26,78.18,78.18,91100.0,49.6338,49.6465,49.5958,49.5958,91100.0
2013-05-02 14:55:00,78.17,78.17,78.13,78.16,196600.0,49.5894,49.5894,49.5641,49.5831,196600.0
2013-05-02 15:00:00,78.15,78.17,78.14,78.15,182100.0,49.5767,49.5894,49.5704,49.5767,182100.0
2013-05-02 15:05:00,78.15,78.16,78.03,78.04,160700.0,49.5767,49.5831,49.5006,49.507,160700.0
2013-05-02 15:10:00,78.04,78.07,78.03,78.07,143000.0,49.507,49.526,49.5006,49.526,143000.0
2013-05-02 15:15:00,78.07,78.15,78.06,78.09,101500.0,49.526,49.5767,49.5196,49.5387,101500.0
2013-05-02 15:20:00,78.1,78.16,78.08,78.1,103700.0,49.545,49.5831,49.5323,49.545,103700.0
2013-05-02 15:25:00,78.09,78.15,78.09,78.15,192700.0,49.5387,49.5767,49.5387,49.5767,192700.0
2013-05-02 15:30:00,78.15,78.17,78.12,78.17,94900.0,49.5767,49.5894,49.5577,49.5894,94900.0
2013-05-02 15:35:00,78.16,78.18,78.13,78.15,60300.0,49.5831,49.5958,49.5641,49.5767,60300.0
2013-05-02 15:40:00,78.14,78.17,78.09,78.1,91500.0,49.5704,49.5894,49.5387,49.545,91500.0
2013-05-02 15:45:00,78.11,78.13,78.06,78.08,216600.0,49.5514,49.5641,49.5196,49.5323,216600.0
2013-05-02 15:50:00,78.08,78.09,78.0,78.01,739600.0,49.5323,49.5387,49.4816,49.4879,739600.0
2013-05-02 15:55:00,78.01,78.11,77.99,78.06,731800.0,49.4879,49.5514,49.4752,49.5196,731800.0
2013-05-03 09:30:00,78.61,78.92,78.59,78.89,485200.0,49.8686,50.0652,49.8559,50.0462,485200.0
2013-05-03 09:35:00,78.9,79.22,78.89,79.19,219900.0,50.0525,50.2555,50.0462,50.2365,219900.0
2013-05-03 09:40:00,79.2,79.31,79.2,79.23,217300.0,50.2428,50.3126,50.2428,50.2619,217300.0
2013-05-03 09:45:00,79.23,79.28,79.09,79.12,324400.0,50.2619,50.2936,50.1731,50.1921,324400.0
2013-05-03 09:50:00,79.12,79.14,79.01,79.08,195800.0,50.1921,50.2048,50.1223,50.1667,195800.0
2013-05-03 09:55:00,79.08,79.17,79.07,79.1,192300.0,50.1667,50.2238,50.1604,50.1794,192300.0
2013-05-03 10:00:00,79.09,79.13,79.02,79.04,666400.0,50.1731,50.1984,50.1287,50.1413,666400.0
2013-05-03 10:05:00,79.04,79.16,79.02,79.15,501500.0,50.1413,50.2175,50.1287,50.2111,501500.0
2013-05-03 10:10:00,79.16,79.22,79.12,79.16,266600.0,50.2175,50.2555,50.1921,50.2175,266600.0
2013-05-03 10:15:00,79.17,79.31,79.17,79.24,284200.0,50.2238,50.3126,50.2238,50.2682,284200.0
2013-05-03 10:20:00,79.26,79.44,79.26,79.42,433000.0,50.2809,50.3951,50.2809,50.3824,433000.0
2013-05-03 10:25:00,79.42,79.62,79.42,79.6,471300.0,50.3824,50.5093,50.3824,50.4966,471300.0
2013-05-03 10:30:00,79.61,79.65,79.57,79.61,604200.0,50.5029,50.5283,50.4776,50.5029,604200.0
2013-05-03 10:35:00,79.6,79.63,79.57,79.58,620700.0,50.4966,50.5156,50.4776,50.4839,620700.0
2013-05-03 10:40:00,79.58,79.61,79.47,79.48,113500.0,50.4839,50.5029,50.4141,50.4205,113500.0
2013-05-03 10:45:00,79.48,79.52,79.44,79.52,110200.0,50.4205,50.4458,50.3951,50.4458,110200.0
2013-05-03 10:50:00,79.51,79.64,79.46,79.62,200500.0,50.4395,50.522,50.4078,50.5093,200500.0
2013-05-03 10:55:00,79.62,79.65,79.54,79.61,162700.0,50.5093,50.5283,50.4585,50.5029,162700.0
2013-05-03 11:00:00,79.62,79.62,79.49,79.51,129400.0,50.5093,50.5093,50.4268,50.4395,129400.0
2013-05-03 11:05:00,79.51,79.62,79.51,79.62,177900.0,50.4395,50.5093,50.4395,50.5093,177900.0
2013-05-03 11:10:00,79.62,79.66,79.61,79.61,317600.0,50.5093,50.5347,50.5029,50.5029,317600.0
2013-05-03 11:15:00,79.62,79.62,79.53,79.54,131100.0,50.5093,50.5093,50.4522,50.4585,131100.0
2013-05-03 11:20:00,79.55,79.59,79.49,79.5,178100.0,50.4649,50.4902,50.4268,50.4332,178100.0
2013-05-03 11:25:00,79.5,79.51,79.44,79.44,108300.0,50.4332,50.4395,50.3951,50.3951,108300.0
2013-05-03 11:30:00,79.44,79.52,79.43,79.5,117000.0,50.3951,50.4458,50.3887,50.4332,117000.0
2013-05-03 11:35:00,79.5,79.53,79.49,79.5,166200.0,50.4332,50.4522,50.4268,50.4332,166200.0
2013-05-03 11:40:00,79.5,79.53,79.46,79.47,49000.0,50.4332,50.4522,50.4078,50.4141,49000.0
2013-05-03 11:45:00,79.47,79.51,79.47,79.48,152000.0,50.4141,50.4395,50.4141,50.4205,152000.0
2013-05-03 11:50:00,79.48,79.54,79.47,79.53,102900.0,50.4205,50.4585,50.4141,50.4522,102900.0
2013-05-03 11:55:00,79.54,79.54,79.44,79.47,133900.0,50.4585,50.4585,50.3951,50.4141,133900.0
2013-05-03 12:00:00,79.47,79.53,79.45,79.53,45400.0,50.4141,50.4522,50.4014,50.4522,45400.0
2013-05-03 12:05:00,79.53,79.58,79.48,79.49,44500.0,50.4522,50.4839,50.4205,50.4268,44500.0
2013-05-03 12:10:00,79.49,79.55,79.47,79.55,35500.0,50.4268,50.4649,50.4141,50.4649,35500.0
2013-05-03 12:15:00,79.55,79.59,79.51,79.55,144100.0,50.4649,50.4902,50.4395,50.4649,144100.0
2013-05-03 12:20:00,79.55,79.6,79.55,79.59,34600.0,50.4649,50.4966,50.4649,50.4902,34600.0
2013-05-03 12:25:00,79.59,79.6,79.56,79.59,25500.0,50.4902,50.4966,50.4712,50.4902,25500.0
2013-05-03 12:30:00,79.59,79.61,79.57,79.57,26000.0,50.4902,50.5029,50.4776,50.4776,26000.0
2013-05-03 12:35:00,79.57,79.6,79.56,79.58,81100.0,50.4776,50.4966,50.4712,50.4839,81100.0
2013-05-03 12:40:00,79.58,79.63,79.56,79.6,371200.0,50.4839,50.5156,50.4712,50.4966,371200.0
2013-05-03 12:45:00,79.59,79.61,79.55,79.58,20100.0,50.4902,50.5029,50.4649,50.4839,20100.0
2013-05-03 12:50:00,79.58,79.62,79.57,79.59,41900.0,50.4839,50.5093,50.4776,50.4902,41900.0
2013-05-03 12:55:00,79.59,79.61,79.57,79.59,43000.0,50.4902,50.5029,50.4776,50.4902,43000.0
2013-05-03 13:00:00,79.59,79.6,79.53,79.57,57200.0,50.4902,50.4966,50.4522,50.4776,57200.0
2013-05-03 13:05:00,79.57,79.57,79.5,79.5,56300.0,50.4776,50.4776,50.4332,50.4332,56300.0
2013-05-03 13:10:00,79.5,79.59,79.49,79.58,65300.0,50.4332,50.4902,50.4268,50.4839,65300.0
2013-05-03 13:15:00,79.58,79.59,79.5,79.52,68000.0,50.4839,50.4902,50.4332,50.4458,68000.0
2013-05-03 13:20:00,79.52,79.6,79.52,79.59,46400.0,50.4458,50.4966,50.4458,50.4902,46400.0
2013-05-03 13:25:00,79.59,79.6,79.5,79.52,88700.0,50.4902,50.4966,50.4332,50.4458,88700.0
2013-05-03 13:30:00,79.51,79.58,79.51,79.53,63900.0,50.4395,50.4839,50.4395,50.4522,63900.0
2013-05-03 13:35:00,79.53,79.57,79.5,79.56,17200.0,50.4522,50.4776,50.4332,50.4712,17200.0
2013-05-03 13:40:00,79.56,79.6,79.54,79.59,26300.0,50.4712,50.4966,50.4585,50.4902,26300.0
2013-05-03 13:45:00,79.58,79.62,79.56,79.61,75400.0,50.4839,50.5093,50.4712,50.5029,75400.0
2013-05-03 13:50:00,79.59,79.59,79.55,79.55,31600.0,50.4902,50.4902,50.4649,50.4649,31600.0
2013-05-03 13:55:00,79.56,79.59,79.54,79.55,74400.0,50.4712,50.4902,50.4585,50.4649,74400.0
2013-05-03 14:00:00,79.54,79.56,79.5,79.51,75500.0,50.4585,50.4712,50.4332,50.4395,75500.0
2013-05-03 14:05:00,79.49,79.53,79.46,79.52,324700.0,50.4268,50.4522,50.4078,50.4458,324700.0
2013-05-03 14:10:00,79.52,79.56,79.5,79.55,115200.0,50.4458,50.4712,50.4332,50.4649,115200.0
2013-05-03 14:15:00,79.55,79.59,79.51,79.59,52600.0,50.4649,50.4902,50.4395,50.4902,52600.0
2013-05-03 14:20:00,79.58,79.58,79.55,79.55,47800.0,50.4839,50.4839,50.4649,50.4649,47800.0
2013-05-03 14:25:00,79.56,79.57,79.55,79.56,34100.0,50.4712,50.4776,50.4649,50.4712,34100.0
2013-05-03 14:30:00,79.56,79.57,79.48,79.48,44000.0,50.4712,50.4776,50.4205,50.4205,44000.0
2013-05-03 14:35:00,79.48,79.49,79.43,79.44,34100.0,50.4205,50.4268,50.3887,50.3951,34100.0
2013-05-03 14:40:00,79.43,79.46,79.4,79.4,31700.0,50.3887,50.4078,50.3697,50.3697,31700.0
2013-05-03 14:45:00,79.4,79.5,79.39,79.48,84600.0,50.3697,50.4332,50.3634,50.4205,84600.0
2013-05-03 14:50:00,79.48,79.51,79.46,79.48,114900.0,50.4205,50.4395,50.4078,50.4205,114900.0
2013-05-03 14:55:00,79.49,79.54,79.46,79.48,93900.0,50.4268,50.4585,50.4078,50.4205,93900.0
2013-05-03 15:00:00,79.47,79.52,79.46,79.52,51000.0,50.4141,50.4458,50.4078,50.4458,51000.0
2013-05-03 15:05:00,79.51,79.53,79.5,79.52,29500.0,50.4395,50.4522,50.4332,50.4458,29500.0
2013-05-03 15:10:00,79.51,79.56,79.51,79.54,56000.0,50.4395,50.4712,50.4395,50.4585,56000.0
2013-05-03 15:15:00,79.53,79.55,79.48,79.53,56900.0,50.4522,50.4649,50.4205,50.4522,56900.0
2013-05-03 15:20:00,79.53,79.54,79.5,79.51,53200.0,50.4522,50.4585,50.4332,50.4395,53200.0
2013-05-03 15:25:00,79.52,79.61,79.51,79.59,65600.0,50.4458,50.5029,50.4395,50.4902,65600.0
2013-05-03 15:30:00,79.59,79.64,79.57,79.59,218100.0,50.4902,50.522,50.4776,50.4902,218100.0
2013-05-03 15:35:00,79.61,79.65,79.6,79.61,275600.0,50.5029,50.5283,50.4966,50.5029,275600.0
2013-05-03 15:40:00,79.6,79.63,79.58,79.62,490400.0,50.4966,50.5156,50.4839,50.5093,490400.0
2013-05-03 15:45:00,79.63,79.68,79.61,79.62,133100.0,50.5156,50.5473,50.5029,50.5093,133100.0
2013-05-03 15:50:00,79.61,79.64,79.57,79.57,379800.0,50.5029,50.522,50.4776,50.4776,379800.0
2013-05-03 15:55:00,79.57,79.58,79.49,79.5,821300.0,50.4776,50.4839,50.4268,50.4332,821300.0
2013-05-06 09:30:00,79.56,79.84,79.51,79.84,273300.0,50.4712,50.6488,50.4395,50.6488,273300.0
2013-05-06 09:35:00,79.82,79.86,79.67,79.78,120600.0,50.6362,50.6615,50.541,50.6108,120600.0
2013-05-06 09:40:00,79.77,79.79,79.65,79.68,158200.0,50.6044,50.6171,50.5283,50.5473,158200.0
2013-05-06 09:45:00,79.69,79.76,79.64,79.75,73400.0,50.5537,50.5981,50.522,50.5917,73400.0
2013-05-06 09:50:00,79.75,79.82,79.75,79.78,78900.0,50.5917,50.6362,50.5917,50.6108,78900.0
2013-05-06 09:55:00,79.78,79.81,79.74,79.78,42200.0,50.6108,50.6298,50.5854,50.6108,42200.0
2013-05-06 10:00:00,79.78,79.94,79.78,79.86,178300.0,50.6108,50.7123,50.6108,50.6615,178300.0
2013-05-06 10:05:00,79.86,79.92,79.77,79.78,234700.0,50.6615,50.6996,50.6044,50.6108,234700.0
2013-05-06 10:10:00,79.79,79.88,79.78,79.85,52900.0,50.6171,50.6742,50.6108,50.6552,52900.0
2013-05-06 10:15:00,79.85,79.95,79.84,79.92,55200.0,50.6552,50.7186,50.6488,50.6996,55200.0
2013-05-06 10:20:00,79.94,79.94,79.88,79.88,140700.0,50.7123,50.7123,50.6742,50.6742,140700.0
2013-05-06 10:25:00,79.88,79.9,79.75,79.88,157900.0,50.6742,50.6869,50.5917,50.6742,157900.0
2013-05-06 10:30:00,79.88,79.94,79.83,79.91,74600.0,50.6742,50.7123,50.6425,50.6932,74600.0
2013-05-06 10:35:00,79.92,79.92,79.83,79.87,254100.0,50.6996,50.6996,50.6425,50.6679,254100.0
2013-05-06 10:40:00,79.87,79.88,79.65,79.77,183100.0,50.6679,50.6742,50.5283,50.6044,183100.0
2013-05-06 10:45:00,79.77,79.79,79.65,79.66,81900.0,50.6044,50.6171,50.5283,50.5347,81900.0
2013-05-06 10:50:00,79.66,79.66,79.6,79.61,389700.0,50.5347,50.5347,50.4966,50.5029,389700.0
2013-05-06 10:55:00,79.61,79.69,79.59,79.66,60400.0,50.5029,50.5537,50.4902,50.5347,60400.0
2013-05-06 11:00:00,79.65,79.69,79.62,79.63,105400.0,50.5283,50.5537,50.5093,50.5156,105400.0
2013-05-06 11:05:00,79.63,79.79,79.63,79.76,49100.0,50.5156,50.6171,50.5156,50.5981,49100.0
2013-05-06 11:10:00,79.75,79.88,79.7,79.8,92000.0,50.5917,50.6742,50.56,50.6235,92000.0
2013-05-06 11:15:00,79.8,79.84,79.79,79.84,52000.0,50.6235,50.6488,50.6171,50.6488,52000.0
2013-05-06 11:20:00,79.83,79.88,79.81,79.88,45100.0,50.6425,50.6742,50.6298,50.6742,45100.0
2013-05-06 11:25:00,79.89,79.9,79.83,79.89,57800.0,50.6806,50.6869,50.6425,50.6806,57800.0
2013-05-06 11:30:00,79.86,79.87,79.78,79.78,86200.0,50.6615,50.6679,50.6108,50.6108,86200.0
2013-05-06 11:35:00,79.78,79.99,79.78,79.99,128100.0,50.6108,50.744,50.6108,50.744,128100.0
2013-05-06 11:40:00,79.99,80.09,79.98,80.07,229200.0,50.744,50.8074,50.7377,50.7947,229200.0
2013-05-06 11:45:00,80.06,80.07,79.98,79.98,47300.0,50.7884,50.7947,50.7377,50.7377,47300.0
2013-05-06 11:50:00,79.98,80.01,79.98,79.99,16900.0,50.7377,50.7567,50.7377,50.744,16900.0
2013-05-06 11:55:00,79.99,80.01,79.96,80.0,24500.0,50.744,50.7567,50.725,50.7503,24500.0
2013-05-06 12:00:00,80.01,80.06,80.0,80.02,69700.0,50.7567,50.7884,50.7503,50.763,69700.0
2013-05-06 12:05:00,80.03,80.08,80.01,80.08,48100.0,50.7694,50.8011,50.7567,50.8011,48100.0
2013-05-06 12:10:00,80.08,80.12,80.05,80.1,36800.0,50.8011,50.8265,50.7821,50.8138,36800.0
2013-05-06 12:15:00,80.11,80.18,80.1,80.16,93300.0,50.8201,50.8645,50.8138,50.8518,93300.0
2013-05-06 12:20:00,80.16,80.17,80.03,80.07,246500.0,50.8518,50.8582,50.7694,50.7947,246500.0
2013-05-06 12:25:00,80.06,80.13,80.05,80.05,30600.0,50.7884,50.8328,50.7821,50.7821,30600.0
2013-05-06 12:30:00,80.05,80.09,80.05,80.06,15300.0,50.7821,50.8074,50.7821,50.7884,15300.0
2013-05-06 12:35:00,80.07,80.12,80.06,80.09,25000.0,50.7947,50.8265,50.7884,50.8074,25000.0
2013-05-06 12:40:00,80.1,80.11,80.04,80.1,71000.0,50.8138,50.8201,50.7757,50.8138,71000.0
2013-05-06 12:45:00,80.1,80.16,80.09,80.16,62200.0,50.8138,50.8518,50.8074,50.8518,62200.0
2013-05-06 12:50:00,80.16,80.24,80.15,80.2,57200.0,50.8518,50.9026,50.8455,50.8772,57200.0
2013-05-06 12:55:00,80.2,80.23,80.1,80.13,35000.0,50.8772,50.8963,50.8138,50.8328,35000.0
2013-05-06 13:00:00,80.14,80.14,80.1,80.11,27900.0,50.8392,50.8392,50.8138,50.8201,27900.0
2013-05-06 13:05:00,80.12,80.17,80.11,80.13,30700.0,50.8265,50.8582,50.8201,50.8328,30700.0
2013-05-06 13:10:00,80.13,80.16,80.11,80.12,88900.0,50.8328,50.8518,50.8201,50.8265,88900.0
2013-05-06 13:15:00,80.12,80.16,80.12,80.15,54400.0,50.8265,50.8518,50.8265,50.8455,54400.0
2013-05-06 13:20:00,80.15,80.15,80.12,80.15,87600.0,50.8455,50.8455,50.8265,50.8455,87600.0
2013-05-06 13:25:00,80.16,80.17,80.12,80.14,60300.0,50.8518,50.8582,50.8265,50.8392,60300.0
2013-05-06 13:30:00,80.15,80.19,80.09,80.15,234400.0,50.8455,50.8709,50.8074,50.8455,234400.0
2013-05-06 13:35:00,80.15,80.16,80.09,80.11,50800.0,50.8455,50.8518,50.8074,50.8201,50800.0
2013-05-06 13:40:00,80.1,80.14,80.1,80.12,58300.0,50.8138,50.8392,50.8138,50.8265,58300.0
2013-05-06 13:45:00,80.11,80.13,80.08,80.12,122800.0,50.8201,50.8328,50.8011,50.8265,122800.0
2013-05-06 13:50:00,80.11,80.16,80.09,80.16,62900.0,50.8201,50.8518,50.8074,50.8518,62900.0
2013-05-06 13:55:00,80.16,80.16,80.1,80.16,114200.0,50.8518,50.8518,50.8138,50.8518,114200.0
2013-05-06 14:00:00,80.16,80.2,80.15,80.17,55500.0,50.8518,50.8772,50.8455,50.8582,55500.0
2013-05-06 14:05:00,80.17,80.25,80.17,80.23,107000.0,50.8582,50.9089,50.8582,50.8963,107000.0
2013-05-06 14:10:00,80.24,80.31,80.23,80.31,103100.0,50.9026,50.947,50.8963,50.947,103100.0
2013-05-06 14:15:00,80.31,80.32,80.25,80.25,86600.0,50.947,50.9533,50.9089,50.9089,86600.0
2013-05-06 14:20:00,80.26,80.28,80.24,80.25,32100.0,50.9153,50.928,50.9026,50.9089,32100.0
2013-05-06 14:25:00,80.25,80.25,80.22,80.24,31100.0,50.9089,50.9089,50.8899,50.9026,31100.0
2013-05-06 14:30:00,80.24,80.27,80.21,80.27,162500.0,50.9026,50.9216,50.8836,50.9216,162500.0
2013-05-06 14:35:00,80.27,80.3,80.26,80.29,23800.0,50.9216,50.9407,50.9153,50.9343,23800.0
2013-05-06 14:40:00,80.28,80.3,80.23,80.24,58600.0,50.928,50.9407,50.8963,50.9026,58600.0
2013-05-06 14:45:00,80.23,80.29,80.2,80.29,70200.0,50.8963,50.9343,50.8772,50.9343,70200.0
2013-05-06 14:50:00,80.3,80.33,80.27,80.3,59200.0,50.9407,50.9597,50.9216,50.9407,59200.0
2013-05-06 14:55:00,80.3,80.31,80.2,80.2,77200.0,50.9407,50.947,50.8772,50.8772,77200.0
2013-05-06 15:00:00,80.21,80.22,80.19,80.21,85200.0,50.8836,50.8899,50.8709,50.8836,85200.0
2013-05-06 15:05:00,80.2,80.2,80.07,80.12,162900.0,50.8772,50.8772,50.7947,50.8265,162900.0
2013-05-06 15:10:00,80.12,80.13,80.02,80.02,182400.0,50.8265,50.8328,50.763,50.763,182400.0
2013-05-06 15:15:00,80.01,80.03,79.99,80.03,117400.0,50.7567,50.7694,50.744,50.7694,117400.0
2013-05-06 15:20:00,80.03,80.07,79.99,79.99,88900.0,50.7694,50.7947,50.744,50.744,88900.0
2013-05-06 15:25:00,79.98,80.02,79.96,80.01,95700.0,50.7377,50.763,50.725,50.7567,95700.0
2013-05-06 15:30:00,80.01,80.06,80.01,80.06,146900.0,50.7567,50.7884,50.7567,50.7884,146900.0
2013-05-06 15:35:00,80.07,80.1,80.03,80.07,81600.0,50.7947,50.8138,50.7694,50.7947,81600.0
2013-05-06 15:40:00,80.07,80.14,80.07,80.11,155400.0,50.7947,50.8392,50.7947,50.8201,155400.0
2013-05-06 15:45:00,80.1,80.12,80.06,80.09,179400.0,50.8138,50.8265,50.7884,50.8074,179400.0
2013-05-06 15:50:00,80.09,80.09,80.01,80.01,229900.0,50.8074,50.8074,50.7567,50.7567,229900.0
2013-05-06 15:55:00,80.0,80.04,79.98,80.03,758500.0,50.7503,50.7757,50.7377,50.7694,758500.0
2013-05-07 09:30:00,80.37,80.71,80.3,80.7,183300.0,50.9851,51.2008,50.9407,51.1944,183300.0
2013-05-07 09:35:00,80.69,80.92,80.68,80.87,258600.0,51.1881,51.334,51.1817,51.3023,258600.0
2013-05-07 09:40:00,80.87,80.97,80.85,80.87,316500.0,51.3023,51.3657,51.2896,51.3023,316500.0
2013-05-07 09:45:00,80.87,80.95,80.84,80.9,243900.0,51.3023,51.353,51.2832,51.3213,243900.0
2013-05-07 09:50:00,80.9,80.98,80.87,80.9,332900.0,51.3213,51.372,51.3023,51.3213,332900.0
2013-05-07 09:55:00,80.88,80.95,80.82,80.83,319300.0,51.3086,51.353,51.2705,51.2769,319300.0
2013-05-07 10:00:00,80.85,80.88,80.63,80.65,229100.0,51.2896,51.3086,51.15,51.1627,229100.0
2013-05-07 10:05:00,80.65,80.69,80.51,80.51,322800.0,51.1627,51.1881,51.0739,51.0739,322800.0
2013-05-07 10:10:00,80.51,80.56,80.25,80.28,300400.0,51.0739,51.1056,50.9089,50.928,300400.0
2013-05-07 10:15:00,80.28,80.35,80.09,80.11,296100.0,50.928,50.9724,50.8074,50.8201,296100.0
2013-05-07 10:20:00,80.11,80.3,80.07,80.29,339800.0,50.8201,50.9407,50.7947,50.9343,339800.0
2013-05-07 10:25:00,80.29,80.51,80.29,80.48,310500.0,50.9343,51.0739,50.9343,51.0548,310500.0
2013-05-07 10:30:00,80.48,80.65,80.47,80.59,194900.0,51.0548,51.1627,51.0485,51.1246,194900.0
2013-05-07 10:35:00,80.59,80.61,80.55,80.56,118800.0,51.1246,51.1373,51.0993,51.1056,118800.0
2013-05-07 10:40:00,80.56,80.56,80.45,80.52,119100.0,51.1056,51.1056,51.0358,51.0802,119100.0
2013-05-07 10:45:00,80.53,80.7,80.53,80.68,144900.0,51.0866,51.1944,51.0866,51.1817,144900.0
2013-05-07 10:50:00,80.68,80.69,80.55,80.57,120600.0,51.1817,51.1881,51.0993,51.1119,120600.0
2013-05-07 10:55:00,80.57,80.63,80.51,80.55,109600.0,51.1119,51.15,51.0739,51.0993,109600.0
2013-05-07 11:00:00,80.55,80.65,80.54,80.55,118100.0,51.0993,51.1627,51.0929,51.0993,118100.0
2013-05-07 11:05:00,80.54,80.66,80.54,80.61,80300.0,51.0929,51.169,51.0929,51.1373,80300.0
2013-05-07 11:10:00,80.61,80.64,80.46,80.47,100100.0,51.1373,51.1563,51.0422,51.0485,100100.0
2013-05-07 11:15:00,80.47,80.51,80.39,80.42,107100.0,51.0485,51.0739,50.9978,51.0168,107100.0
2013-05-07 11:20:00,80.42,80.49,80.4,80.47,113700.0,51.0168,51.0612,51.0041,51.0485,113700.0
2013-05-07 11:25:00,80.47,80.51,80.41,80.45,44700.0,51.0485,51.0739,51.0104,51.0358,44700.0
2013-05-07 11:30:00,80.44,80.49,80.41,80.46,106500.0,51.0295,51.0612,51.0104,51.0422,106500.0
2013-05-07 11:35:00,80.47,80.54,80.4,80.4,64400.0,51.0485,51.0929,51.0041,51.0041,64400.0
2013-05-07 11:40:00,80.4,80.47,80.38,80.39,66800.0,51.0041,51.0485,50.9914,50.9978,66800.0
2013-05-07 11:45:00,80.38,80.38,80.34,80.37,52600.0,50.9914,50.9914,50.966,50.9851,52600.0
2013-05-07 11:50:00,80.36,80.36,80.26,80.32,72200.0,50.9787,50.9787,50.9153,50.9533,72200.0
2013-05-07 11:55:00,80.31,80.41,80.31,80.4,75800.0,50.947,51.0104,50.947,51.0041,75800.0
2013-05-07 12:00:00,80.41,80.49,80.41,80.46,51400.0,51.0104,51.0612,51.0104,51.0422,51400.0
2013-05-07 12:05:00,80.47,80.56,80.47,80.55,40900.0,51.0485,51.1056,51.0485,51.0993,40900.0
2013-05-07 12:10:00,80.55,80.57,80.5,80.52,48800.0,51.0993,51.1119,51.0675,51.0802,48800.0
2013-05-07 12:15:00,80.51,80.52,80.43,80.43,50500.0,51.0739,51.0802,51.0231,51.0231,50500.0
2013-05-07 12:20:00,80.44,80.53,80.41,80.53,114400.0,51.0295,51.0866,51.0104,51.0866,114400.0
2013-05-07 12:25:00,80.53,80.56,80.5,80.5,34400.0,51.0866,51.1056,51.0675,51.0675,34400.0
2013-05-07 12:30:00,80.49,80.49,80.44,80.46,153400.0,51.0612,51.0612,51.0295,51.0422,153400.0
2013-05-07 12:35:00,80.46,80.47,80.42,80.47,43400.0,51.0422,51.0485,51.0168,51.0485,43400.0
2013-05-07 12:40:00,80.48,80.55,80.45,80.54,92900.0,51.0548,51.0993,51.0358,51.0929,92900.0
2013-05-07 12:45:00,80.55,80.55,80.51,80.52,58100.0,51.0993,51.0993,51.0739,51.0802,58100.0
2013-05-07 12:50:00,80.52,80.53,80.5,80.51,24200.0,51.0802,51.0866,51.0675,51.0739,24200.0
2013-05-07 12:55:00,80.51,80.61,80.51,80.54,103800.0,51.0739,51.1373,51.0739,51.0929,103800.0
2013-05-07 13:00:00,80.53,80.53,80.49,80.52,50800.0,51.0866,51.0866,51.0612,51.0802,50800.0
2013-05-07 13:05:00,80.53,80.61,80.49,80.6,71800.0,51.0866,51.1373,51.0612,51.131,71800.0
2013-05-07 13:10:00,80.61,80.64,80.55,80.64,102400.0,51.1373,51.1563,51.0993,51.1563,102400.0
2013-05-07 13:15:00,80.64,80.66,80.61,80.62,56600.0,51.1563,51.169,51.1373,51.1437,56600.0
2013-05-07 13:20:00,80.62,80.66,80.54,80.55,50600.0,51.1437,51.169,51.0929,51.0993,50600.0
2013-05-07 13:25:00,80.54,80.63,80.54,80.63,37500.0,51.0929,51.15,51.0929,51.15,37500.0
2013-05-07 13:30:00,80.63,80.65,80.6,80.63,24300.0,51.15,51.1627,51.131,51.15,24300.0
2013-05-07 13:35:00,80.62,80.69,80.62,80.66,87400.0,51.1437,51.1881,51.1437,51.169,87400.0
2013-05-07 13:40:00,80.66,80.76,80.66,80.74,141100.0,51.169,51.2325,51.169,51.2198,141100.0
2013-05-07 13:45:00,80.74,80.75,80.69,80.73,32600.0,51.2198,51.2261,51.1881,51.2134,32600.0
2013-05-07 13:50:00,80.73,80.73,80.62,80.68,62100.0,51.2134,51.2134,51.1437,51.1817,62100.0
2013-05-07 13:55:00,80.68,80.7,80.65,80.67,38400.0,51.1817,51.1944,51.1627,51.1754,38400.0
2013-05-07 14:00:00,80.67,80.68,80.62,80.64,44100.0,51.1754,51.1817,51.1437,51.1563,44100.0
2013-05-07 14:05:00,80.64,80.67,80.63,80.66,29200.0,51.1563,51.1754,51.15,51.169,29200.0
2013-05-07 14:10:00,80.66,80.68,80.65,80.67,26500.0,51.169,51.1817,51.1627,51.1754,26500.0
2013-05-07 14:15:00,80.68,80.76,80.67,80.73,123700.0,51.1817,51.2325,51.1754,51.2134,123700.0
2013-05-07 14:20:00,80.73,80.73,80.65,80.68,74300.0,51.2134,51.2134,51.1627,51.1817,74300.0
2013-05-07 14:25:00,80.69,80.72,80.66,80.67,94200.0,51.1881,51.2071,51.169,51.1754,94200.0
2013-05-07 14:30:00,80.66,80.7,80.62,80.66,121900.0,51.169,51.1944,51.1437,51.169,121900.0
2013-05-07 14:35:00,80.66,80.67,80.59,80.63,44400.0,51.169,51.1754,51.1246,51.15,44400.0
2013-05-07 14:40:00,80.63,80.66,80.62,80.64,42000.0,51.15,51.169,51.1437,51.1563,42000.0
2013-05-07 14:45:00,80.64,80.69,80.64,80.67,45900.0,51.1563,51.1881,51.1563,51.1754,45900.0
2013-05-07 14:50:00,80.68,80.71,80.66,80.68,68200.0,51.1817,51.2008,51.169,51.1817,68200.0
2013-05-07 14:55:00,80.67,80.67,80.61,80.62,57700.0,51.1754,51.1754,51.1373,51.1437,57700.0
2013-05-07 15:00:00,80.61,80.68,80.61,80.66,55200.0,51.1373,51.1817,51.1373,51.169,55200.0
2013-05-07 15:05:00,80.66,80.67,80.6,80.6,45900.0,51.169,51.1754,51.131,51.131,45900.0
2013-05-07 15:10:00,80.61,80.62,80.58,80.61,70900.0,51.1373,51.1437,51.1183,51.1373,70900.0
2013-05-07 15:15:00,80.62,80.63,80.59,80.61,56000.0,51.1437,51.15,51.1246,51.1373,56000.0
2013-05-07 15:20:00,80.62,80.66,80.61,80.65,71600.0,51.1437,51.169,51.1373,51.1627,71600.0
2013-05-07 15:25:00,80.65,80.65,80.61,80.62,32000.0,51.1627,51.1627,51.1373,51.1437,32000.0
2013-05-07 15:30:00,80.63,80.65,80.58,80.61,65500.0,51.15,51.1627,51.1183,51.1373,65500.0
2013-05-07 15:35:00,80.61,80.61,80.55,80.58,99400.0,51.1373,51.1373,51.0993,51.1183,99400.0
2013-05-07 15:40:00,80.58,80.6,80.56,80.57,67100.0,51.1183,51.131,51.1056,51.1119,67100.0
2013-05-07 15:45:00,80.58,80.61,80.56,80.57,146500.0,51.1183,51.1373,51.1056,51.1119,146500.0
2013-05-07 15:50:00,80.58,80.61,80.55,80.6,336300.0,51.1183,51.1373,51.0993,51.131,336300.0
2013-05-07 15:55:00,80.61,80.64,80.57,80.62,449000.0,51.1373,51.1563,51.1119,51.1437,449000.0
2013-05-08 09:30:00,80.57,80.61,80.45,80.45,101400.0,51.1119,51.1373,51.0358,51.0358,101400.0
2013-05-08 09:35:00,80.47,80.55,80.38,80.55,78900.0,51.0485,51.0993,50.9914,51.0993,78900.0
2013-05-08 09:40:00,80.54,80.62,80.45,80.61,67000.0,51.0929,51.1437,51.0358,51.1373,67000.0
2013-05-08 09:45:00,80.61,80.68,80.54,80.55,79600.0,51.1373,51.1817,51.0929,51.0993,79600.0
2013-05-08 09:50:00,80.55,80.74,80.53,80.74,75100.0,51.0993,51.2198,51.0866,51.2198,75100.0
2013-05-08 09:55:00,80.75,80.8,80.68,80.79,108900.0,51.2261,51.2578,51.1817,51.2515,108900.0
2013-05-08 10:00:00,80.8,80.89,80.79,80.87,90300.0,51.2578,51.3149,51.2515,51.3023,90300.0
2013-05-08 10:05:00,80.87,80.91,80.69,80.71,174500.0,51.3023,51.3276,51.1881,51.2008,174500.0
2013-05-08 10:10:00,80.72,80.77,80.64,80.71,163800.0,51.2071,51.2388,51.1563,51.2008,163800.0
2013-05-08 10:15:00,80.7,80.76,80.64,80.66,218600.0,51.1944,51.2325,51.1563,51.169,218600.0
2013-05-08 10:20:00,80.67,80.68,80.57,80.6,75900.0,51.1754,51.1817,51.1119,51.131,75900.0
2013-05-08 10:25:00,80.6,80.64,80.58,80.63,57300.0,51.131,51.1563,51.1183,51.15,57300.0
2013-05-08 10:30:00,80.63,80.68,80.6,80.66,77600.0,51.15,51.1817,51.131,51.169,77600.0
2013-05-08 10:35:00,80.66,80.7,80.49,80.52,170000.0,51.169,51.1944,51.0612,51.0802,170000.0
2013-05-08 10:40:00,80.53,80.58,80.5,80.51,103600.0,51.0866,51.1183,51.0675,51.0739,103600.0
2013-05-08 10:45:00,80.51,80.64,80.46,80.61,123400.0,51.0739,51.1563,51.0422,51.1373,123400.0
2013-05-08 10:50:00,80.6,80.7,80.59,80.67,66500.0,51.131,51.1944,51.1246,51.1754,66500.0
2013-05-08 10:55:00,80.66,80.67,80.59,80.6,47600.0,51.169,51.1754,51.1246,51.131,47600.0
2013-05-08 11:00:00,80.6,80.66,80.6,80.61,57800.0,51.131,51.169,51.131,51.1373,57800.0
2013-05-08 11:05:00,80.62,80.63,80.55,80.62,78700.0,51.1437,51.15,51.0993,51.1437,78700.0
2013-05-08 11:10:00,80.63,80.71,80.62,80.67,129300.0,51.15,51.2008,51.1437,51.1754,129300.0
2013-05-08 11:15:00,80.67,80.78,80.66,80.74,138800.0,51.1754,51.2452,51.169,51.2198,138800.0
2013-05-08 11:20:00,80.75,80.77,80.7,80.7,54500.0,51.2261,51.2388,51.1944,51.1944,54500.0
2013-05-08 11:25:00,80.7,80.73,80.69,80.72,38600.0,51.1944,51.2134,51.1881,51.2071,38600.0
2013-05-08 11:30:00,80.72,80.73,80.66,80.7,31800.0,51.2071,51.2134,51.169,51.1944,31800.0
2013-05-08 11:35:00,80.7,80.77,80.7,80.77,38200.0,51.1944,51.2388,51.1944,51.2388,38200.0
2013-05-08 11:40:00,80.77,80.8,80.69,80.7,64000.0,51.2388,51.2578,51.1881,51.1944,64000.0
2013-05-08 11:45:00,80.69,80.69,80.66,80.66,18400.0,51.1881,51.1881,51.169,51.169,18400.0
2013-05-08 11:50:00,80.66,80.7,80.66,80.68,104000.0,51.169,51.1944,51.169,51.1817,104000.0
2013-05-08 11:55:00,80.68,80.84,80.68,80.84,243500.0,51.1817,51.2832,51.1817,51.2832,243500.0
2013-05-08 12:00:00,80.84,80.85,80.77,80.78,97900.0,51.2832,51.2896,51.2388,51.2452,97900.0
2013-05-08 12:05:00,80.77,80.77,80.72,80.72,55900.0,51.2388,51.2388,51.2071,51.2071,55900.0
2013-05-08 12:10:00,80.72,80.72,80.6,80.61,32100.0,51.2071,51.2071,51.131,51.1373,32100.0
2013-05-08 12:15:00,80.61,80.64,80.59,80.61,103900.0,51.1373,51.1563,51.1246,51.1373,103900.0
2013-05-08 12:20:00,80.62,80.7,80.6,80.7,68000.0,51.1437,51.1944,51.131,51.1944,68000.0
2013-05-08 12:25:00,80.69,80.7,80.55,80.55,75400.0,51.1881,51.1944,51.0993,51.0993,75400.0
2013-05-08 12:30:00,80.54,80.54,80.49,80.5,145300.0,51.0929,51.0929,51.0612,51.0675,145300.0
2013-05-08 12:35:00,80.49,80.62,80.48,80.59,99600.0,51.0612,51.1437,51.0548,51.1246,99600.0
2013-05-08 12:40:00,80.58,80.6,80.56,80.57,57300.0,51.1183,51.131,51.1056,51.1119,57300.0
2013-05-08 12:45:00,80.56,80.56,80.51,80.51,79200.0,51.1056,51.1056,51.0739,51.0739,79200.0
2013-05-08 12:50:00,80.5,80.52,80.46,80.5,44300.0,51.0675,51.0802,51.0422,51.0675,44300.0
2013-05-08 12:55:00,80.51,80.58,80.49,80.55,38800.0,51.0739,51.1183,51.0612,51.0993,38800.0
2013-05-08 13:00:00,80.56,80.58,80.53,80.55,40400.0,51.1056,51.1183,51.0866,51.0993,40400.0
2013-05-08 13:05:00,80.54,80.62,80.54,80.57,62400.0,51.0929,51.1437,51.0929,51.1119,62400.0
2013-05-08 13:10:00,80.56,80.61,80.56,80.61,27100.0,51.1056,51.1373,51.1056,51.1373,27100.0
2013-05-08 13:15:00,80.59,80.64,80.57,80.62,27600.0,51.1246,51.1563,51.1119,51.1437,27600.0
2013-05-08 13:20:00,80.62,80.63,80.58,80.61,29800.0,51.1437,51.15,51.1183,51.1373,29800.0
2013-05-08 13:25:00,80.6,80.6,80.55,80.57,32900.0,51.131,51.131,51.0993,51.1119,32900.0
2013-05-08 13:30:00,80.56,80.59,80.55,80.58,35200.0,51.1056,51.1246,51.0993,51.1183,35200.0
2013-05-08 13:35:00,80.58,80.59,80.52,80.55,45500.0,51.1183,51.1246,51.0802,51.0993,45500.0
2013-05-08 13:40:00,80.54,80.54,80.49,80.52,37400.0,51.0929,51.0929,51.0612,51.0802,37400.0
2013-05-08 13:45:00,80.53,80.56,80.51,80.51,84800.0,51.0866,51.1056,51.0739,51.0739,84800.0
2013-05-08 13:50:00,80.51,80.53,80.44,80.53,266000.0,51.0739,51.0866,51.0295,51.0866,266000.0
2013-05-08 13:55:00,80.51,80.55,80.49,80.53,35500.0,51.0739,51.0993,51.0612,51.0866,35500.0
2013-05-08 14:00:00,80.53,80.58,80.51,80.58,30400.0,51.0866,51.1183,51.0739,51.1183,30400.0
2013-05-08 14:05:00,80.58,80.6,80.55,80.59,22700.0,51.1183,51.131,51.0993,51.1246,22700.0
2013-05-08 14:10:00,80.6,80.62,80.55,80.57,33700.0,51.131,51.1437,51.0993,51.1119,33700.0
2013-05-08 14:15:00,80.59,80.59,80.54,80.57,54900.0,51.1246,51.1246,51.0929,51.1119,54900.0
2013-05-08 14:20:00,80.57,80.62,80.56,80.57,93400.0,51.1119,51.1437,51.1056,51.1119,93400.0
2013-05-08 14:25:00,80.56,80.56,80.48,80.49,63600.0,51.1056,51.1056,51.0548,51.0612,63600.0
2013-05-08 14:30:00,80.48,80.49,80.37,80.38,115800.0,51.0548,51.0612,50.9851,50.9914,115800.0
2013-05-08 14:35:00,80.37,80.42,80.3,80.42,62300.0,50.9851,51.0168,50.9407,51.0168,62300.0
2013-05-08 14:40:00,80.41,80.42,80.3,80.33,102600.0,51.0104,51.0168,50.9407,50.9597,102600.0
2013-05-08 14:45:00,80.33,80.41,80.26,80.36,54500.0,50.9597,51.0104,50.9153,50.9787,54500.0
2013-05-08 14:50:00,80.36,80.43,80.3,80.39,47800.0,50.9787,51.0231,50.9407,50.9978,47800.0
2013-05-08 14:55:00,80.39,80.48,80.38,80.47,95200.0,50.9978,51.0548,50.9914,51.0485,95200.0
2013-05-08 15:00:00,80.47,80.5,80.45,80.5,58600.0,51.0485,51.0675,51.0358,51.0675,58600.0
2013-05-08 15:05:00,80.5,80.53,80.48,80.52,41400.0,51.0675,51.0866,51.0548,51.0802,41400.0
2013-05-08 15:10:00,80.53,80.58,80.52,80.58,30500.0,51.0866,51.1183,51.0802,51.1183,30500.0
2013-05-08 15:15:00,80.58,80.66,80.54,80.66,77200.0,51.1183,51.169,51.0929,51.169,77200.0
2013-05-08 15:20:00,80.64,80.7,80.62,80.66,133100.0,51.1563,51.1944,51.1437,51.169,133100.0
2013-05-08 15:25:00,80.65,80.7,80.65,80.69,155800.0,51.1627,51.1944,51.1627,51.1881,155800.0
2013-05-08 15:30:00,80.66,80.72,80.64,80.68,68500.0,51.169,51.2071,51.1563,51.1817,68500.0
2013-05-08 15:35:00,80.67,80.69,80.64,80.68,111700.0,51.1754,51.1881,51.1563,51.1817,111700.0
2013-05-08 15:40:00,80.68,80.72,80.67,80.71,65300.0,51.1817,51.2071,51.1754,51.2008,65300.0
2013-05-08 15:45:00,80.72,80.81,80.72,80.79,110400.0,51.2071,51.2642,51.2071,51.2515,110400.0
2013-05-08 15:50:00,80.79,80.8,80.71,80.73,149800.0,51.2515,51.2578,51.2008,51.2134,149800.0
2013-05-08 15:55:00,80.73,80.82,80.72,80.76,287200.0,51.2134,51.2705,51.2071,51.2325,287200.0
2013-05-09 09:30:00,80.76,80.85,80.68,80.73,88800.0,51.2325,51.2896,51.1817,51.2134,88800.0
2013-05-09 09:35:00,80.74,80.75,80.57,80.59,161100.0,51.2198,51.2261,51.1119,51.1246,161100.0
2013-05-09 09:40:00,80.59,80.8,80.58,80.68,112800.0,51.1246,51.2578,51.1183,51.1817,112800.0
2013-05-09 09:45:00,80.68,80.75,80.61,80.61,85800.0,51.1817,51.2261,51.1373,51.1373,85800.0
2013-05-09 09:50:00,80.61,80.74,80.58,80.73,126200.0,51.1373,51.2198,51.1183,51.2134,126200.0
2013-05-09 09:55:00,80.72,80.78,80.66,80.71,80900.0,51.2071,51.2452,51.169,51.2008,80900.0
2013-05-09 10:00:00,80.71,80.73,80.63,80.66,118200.0,51.2008,51.2134,51.15,51.169,118200.0
2013-05-09 10:05:00,80.66,80.67,80.35,80.39,125300.0,51.169,51.1754,50.9724,50.9978,125300.0
2013-05-09 10:10:00,80.39,80.53,80.39,80.51,163300.0,50.9978,51.0866,50.9978,51.0739,163300.0
2013-05-09 10:15:00,80.5,80.51,80.37,80.37,129200.0,51.0675,51.0739,50.9851,50.9851,129200.0
2013-05-09 10:20:00,80.37,80.45,80.31,80.33,189700.0,50.9851,51.0358,50.947,50.9597,189700.0
2013-05-09 10:25:00,80.34,80.45,80.33,80.42,82100.0,50.966,51.0358,50.9597,51.0168,82100.0
2013-05-09 10:30:00,80.41,80.41,80.29,80.32,164000.0,51.0104,51.0104,50.9343,50.9533,164000.0
2013-05-09 10:35:00,80.32,80.41,80.27,80.36,347800.0,50.9533,51.0104,50.9216,50.9787,347800.0
2013-05-09 10:40:00,80.37,80.42,80.31,80.41,97500.0,50.9851,51.0168,50.947,51.0104,97500.0
2013-05-09 10:45:00,80.41,80.46,80.4,80.41,65200.0,51.0104,51.0422,51.0041,51.0104,65200.0
2013-05-09 10:50:00,80.41,80.41,80.32,80.33,52000.0,51.0104,51.0104,50.9533,50.9597,52000.0
2013-05-09 10:55:00,80.34,80.38,80.26,80.27,122400.0,50.966,50.9914,50.9153,50.9216,122400.0
2013-05-09 11:00:00,80.27,80.44,80.25,80.41,188400.0,50.9216,51.0295,50.9089,51.0104,188400.0
2013-05-09 11:05:00,80.4,80.46,80.36,80.45,46700.0,51.0041,51.0422,50.9787,51.0358,46700.0
2013-05-09 11:10:00,80.45,80.53,80.45,80.52,36500.0,51.0358,51.0866,51.0358,51.0802,36500.0
2013-05-09 11:15:00,80.53,80.56,80.49,80.52,79600.0,51.0866,51.1056,51.0612,51.0802,79600.0
2013-05-09 11:20:00,80.52,80.7,80.51,80.65,88200.0,51.0802,51.1944,51.0739,51.1627,88200.0
2013-05-09 11:25:00,80.65,80.71,80.63,80.7,76800.0,51.1627,51.2008,51.15,51.1944,76800.0
2013-05-09 11:30:00,80.7,80.72,80.65,80.66,70000.0,51.1944,51.2071,51.1627,51.169,70000.0
2013-05-09 11:35:00,80.67,80.69,80.64,80.67,37700.0,51.1754,51.1881,51.1563,51.1754,37700.0
2013-05-09 11:40:00,80.68,80.73,80.68,80.68,39700.0,51.1817,51.2134,51.1817,51.1817,39700.0
2013-05-09 11:45:00,80.68,80.75,80.65,80.68,35600.0,51.1817,51.2261,51.1627,51.1817,35600.0
2013-05-09 11:50:00,80.67,80.67,80.61,80.63,41300.0,51.1754,51.1754,51.1373,51.15,41300.0
2013-05-09 11:55:00,80.61,80.69,80.6,80.69,47300.0,51.1373,51.1881,51.131,51.1881,47300.0
2013-05-09 12:00:00,80.69,80.73,80.68,80.71,34900.0,51.1881,51.2134,51.1817,51.2008,34900.0
2013-05-09 12:05:00,80.7,80.73,80.64,80.7,44600.0,51.1944,51.2134,51.1563,51.1944,44600.0
2013-05-09 12:10:00,80.71,80.72,80.67,80.7,38500.0,51.2008,51.2071,51.1754,51.1944,38500.0
2013-05-09 12:15:00,80.7,80.73,80.68,80.7,122200.0,51.1944,51.2134,51.1817,51.1944,122200.0
2013-05-09 12:20:00,80.7,80.7,80.62,80.69,59600.0,51.1944,51.1944,51.1437,51.1881,59600.0
2013-05-09 12:25:00,80.68,80.71,80.66,80.68,19500.0,51.1817,51.2008,51.169,51.1817,19500.0
2013-05-09 12:30:00,80.69,80.73,80.68,80.72,25800.0,51.1881,51.2134,51.1817,51.2071,25800.0
2013-05-09 12:35:00,80.73,80.74,80.68,80.73,36100.0,51.2134,51.2198,51.1817,51.2134,36100.0
2013-05-09 12:40:00,80.74,80.79,80.74,80.76,47600.0,51.2198,51.2515,51.2198,51.2325,47600.0
2013-05-09 12:45:00,80.76,80.79,80.74,80.76,35900.0,51.2325,51.2515,51.2198,51.2325,35900.0
2013-05-09 12:50:00,80.76,80.79,80.74,80.78,27400.0,51.2325,51.2515,51.2198,51.2452,27400.0
2013-05-09 12:55:00,80.77,80.87,80.77,80.87,76000.0,51.2388,51.3023,51.2388,51.3023,76000.0
2013-05-09 13:00:00,80.86,80.87,80.81,80.87,76000.0,51.2959,51.3023,51.2642,51.3023,76000.0
2013-05-09 13:05:00,80.87,80.88,80.84,80.86,38700.0,51.3023,51.3086,51.2832,51.2959,38700.0
2013-05-09 13:10:00,80.86,80.89,80.86,80.87,46300.0,51.2959,51.3149,51.2959,51.3023,46300.0
2013-05-09 13:15:00,80.88,80.9,80.86,80.9,90500.0,51.3086,51.3213,51.2959,51.3213,90500.0
2013-05-09 13:20:00,80.9,80.91,80.88,80.9,31500.0,51.3213,51.3276,51.3086,51.3213,31500.0
2013-05-09 13:25:00,80.91,80.91,80.87,80.91,768600.0,51.3276,51.3276,51.3023,51.3276,768600.0
2013-05-09 13:30:00,80.92,81.03,80.92,81.0,106900.0,51.334,51.4038,51.334,51.3847,106900.0
2013-05-09 13:35:00,81.0,81.01,80.97,80.98,26100.0,51.3847,51.3911,51.3657,51.372,26100.0
2013-05-09 13:40:00,80.98,81.0,80.94,81.0,25600.0,51.372,51.3847,51.3467,51.3847,25600.0
2013-05-09 13:45:00,81.01,81.05,80.99,81.04,47800.0,51.3911,51.4164,51.3784,51.4101,47800.0
2013-05-09 13:50:00,81.02,81.03,80.95,80.96,23600.0,51.3974,51.4038,51.353,51.3593,23600.0
2013-05-09 13:55:00,80.95,81.04,80.93,81.0,60200.0,51.353,51.4101,51.3403,51.3847,60200.0
2013-05-09 14:00:00,81.0,81.0,80.94,80.94,24500.0,51.3847,51.3847,51.3467,51.3467,24500.0
2013-05-09 14:05:00,80.94,80.97,80.91,80.91,45500.0,51.3467,51.3657,51.3276,51.3276,45500.0
2013-05-09 14:10:00,80.91,80.99,80.89,80.99,27000.0,51.3276,51.3784,51.3149,51.3784,27000.0
2013-05-09 14:15:00,80.99,81.03,80.97,81.01,47300.0,51.3784,51.4038,51.3657,51.3911,47300.0
2013-05-09 14:20:00,81.02,81.06,81.01,81.02,66700.0,51.3974,51.4228,51.3911,51.3974,66700.0
2013-05-09 14:25:00,81.01,81.08,80.99,81.03,84700.0,51.3911,51.4355,51.3784,51.4038,84700.0
2013-05-09 14:30:00,81.02,81.04,80.98,80.99,66400.0,51.3974,51.4101,51.372,51.3784,66400.0
2013-05-09 14:35:00,80.99,80.99,80.85,80.87,56900.0,51.3784,51.3784,51.2896,51.3023,56900.0
2013-05-09 14:40:00,80.87,80.91,80.82,80.85,97200.0,51.3023,51.3276,51.2705,51.2896,97200.0
2013-05-09 14:45:00,80.84,80.84,80.74,80.74,83700.0,51.2832,51.2832,51.2198,51.2198,83700.0
2013-05-09 14:50:00,80.73,80.75,80.61,80.62,80700.0,51.2134,51.2261,51.1373,51.1437,80700.0
2013-05-09 14:55:00,80.62,80.62,80.45,80.46,208300.0,51.1437,51.1437,51.0358,51.0422,208300.0
2013-05-09 15:00:00,80.45,80.55,80.3,80.48,219600.0,51.0358,51.0993,50.9407,51.0548,219600.0
2013-05-09 15:05:00,80.48,80.73,80.48,80.67,129500.0,51.0548,51.2134,51.0548,51.1754,129500.0
2013-05-09 15:10:00,80.66,80.72,80.61,80.61,63700.0,51.169,51.2071,51.1373,51.1373,63700.0
2013-05-09 15:15:00,80.62,80.65,80.52,80.64,97800.0,51.1437,51.1627,51.0802,51.1563,97800.0
2013-05-09 15:20:00,80.64,80.78,80.6,80.78,115200.0,51.1563,51.2452,51.131,51.2452,115200.0
2013-05-09 15:25:00,80.78,80.78,80.7,80.75,72300.0,51.2452,51.2452,51.1944,51.2261,72300.0
2013-05-09 15:30:00,80.75,80.83,80.73,80.76,104200.0,51.2261,51.2769,51.2134,51.2325,104200.0
2013-05-09 15:35:00,80.75,80.81,80.7,80.71,122500.0,51.2261,51.2642,51.1944,51.2008,122500.0
2013-05-09 15:40:00,80.71,80.75,80.67,80.67,97000.0,51.2008,51.2261,51.1754,51.1754,97000.0
2013-05-09 15:45:00,80.66,80.66,80.55,80.64,279700.0,51.169,51.169,51.0993,51.1563,279700.0
2013-05-09 15:50:00,80.64,80.64,80.43,80.47,189900.0,51.1563,51.1563,51.0231,51.0485,189900.0
2013-05-09 15:55:00,80.48,80.68,80.45,80.68,239400.0,51.0548,51.1817,51.0358,51.1817,239400.0
2013-05-10 09:30:00,80.29,80.4,80.13,80.21,539100.0,50.9343,51.0041,50.8328,50.8836,539100.0
2013-05-10 09:35:00,80.21,80.22,80.06,80.09,157400.0,50.8836,50.8899,50.7884,50.8074,157400.0
2013-05-10 09:40:00,80.11,80.13,79.81,80.0,502200.0,50.8201,50.8328,50.6298,50.7503,502200.0
2013-05-10 09:45:00,79.95,80.06,79.92,80.0,252200.0,50.7186,50.7884,50.6996,50.7503,252200.0
2013-05-10 09:50:00,80.0,80.0,79.76,79.91,289400.0,50.7503,50.7503,50.5981,50.6932,289400.0
2013-05-10 09:55:00,79.9,80.22,79.87,80.11,147800.0,50.6869,50.8899,50.6679,50.8201,147800.0
2013-05-10 10:00:00,80.12,80.22,80.02,80.04,261000.0,50.8265,50.8899,50.763,50.7757,261000.0
2013-05-10 10:05:00,80.02,80.1,79.84,79.9,357900.0,50.763,50.8138,50.6488,50.6869,357900.0
2013-05-10 10:10:00,79.9,80.06,79.84,80.04,239800.0,50.6869,50.7884,50.6488,50.7757,239800.0
2013-05-10 10:15:00,80.04,80.08,80.0,80.06,417500.0,50.7757,50.8011,50.7503,50.7884,417500.0
2013-05-10 10:20:00,80.06,80.06,79.92,79.93,529600.0,50.7884,50.7884,50.6996,50.7059,529600.0
2013-05-10 10:25:00,79.91,79.96,79.91,79.95,369100.0,50.6932,50.725,50.6932,50.7186,369100.0
2013-05-10 10:30:00,79.93,79.94,79.6,79.64,467200.0,50.7059,50.7123,50.4966,50.522,467200.0
2013-05-10 10:35:00,79.65,79.78,79.57,79.76,146300.0,50.5283,50.6108,50.4776,50.5981,146300.0
2013-05-10 10:40:00,79.76,79.86,79.64,79.84,181100.0,50.5981,50.6615,50.522,50.6488,181100.0
2013-05-10 10:45:00,79.84,79.9,79.77,79.83,178300.0,50.6488,50.6869,50.6044,50.6425,178300.0
2013-05-10 10:50:00,79.83,79.86,79.78,79.81,64600.0,50.6425,50.6615,50.6108,50.6298,64600.0
2013-05-10 10:55:00,79.8,79.92,79.78,79.9,68900.0,50.6235,50.6996,50.6108,50.6869,68900.0
2013-05-10 11:00:00,79.89,79.93,79.86,79.89,91200.0,50.6806,50.7059,50.6615,50.6806,91200.0
2013-05-10 11:05:00,79.9,79.97,79.83,79.93,90100.0,50.6869,50.7313,50.6425,50.7059,90100.0
2013-05-10 11:10:00,79.93,79.98,79.89,79.96,85900.0,50.7059,50.7377,50.6806,50.725,85900.0
2013-05-10 11:15:00,79.97,79.99,79.9,79.98,76000.0,50.7313,50.744,50.6869,50.7377,76000.0
2013-05-10 11:20:00,79.98,79.99,79.86,79.96,152900.0,50.7377,50.744,50.6615,50.725,152900.0
2013-05-10 11:25:00,79.97,80.1,79.95,80.09,77400.0,50.7313,50.8138,50.7186,50.8074,77400.0
2013-05-10 11:30:00,80.1,80.13,80.07,80.08,64700.0,50.8138,50.8328,50.7947,50.8011,64700.0
2013-05-10 11:35:00,80.08,80.12,80.03,80.03,38600.0,50.8011,50.8265,50.7694,50.7694,38600.0
2013-05-10 11:40:00,80.02,80.05,79.95,80.02,50100.0,50.763,50.7821,50.7186,50.763,50100.0
2013-05-10 11:45:00,80.01,80.04,79.92,79.93,48000.0,50.7567,50.7757,50.6996,50.7059,48000.0
2013-05-10 11:50:00,79.91,79.92,79.86,79.9,67600.0,50.6932,50.6996,50.6615,50.6869,67600.0
2013-05-10 11:55:00,79.9,79.95,79.86,79.86,190200.0,50.6869,50.7186,50.6615,50.6615,190200.0
2013-05-10 12:00:00,79.85,79.92,79.82,79.84,53700.0,50.6552,50.6996,50.6362,50.6488,53700.0
2013-05-10 12:05:00,79.84,79.87,79.76,79.77,133000.0,50.6488,50.6679,50.5981,50.6044,133000.0
2013-05-10 12:10:00,79.79,79.9,79.79,79.88,157000.0,50.6171,50.6869,50.6171,50.6742,157000.0
2013-05-10 12:15:00,79.88,79.91,79.85,79.91,44900.0,50.6742,50.6932,50.6552,50.6932,44900.0
2013-05-10 12:20:00,79.91,79.92,79.84,79.86,82100.0,50.6932,50.6996,50.6488,50.6615,82100.0
2013-05-10 12:25:00,79.86,79.88,79.81,79.82,47200.0,50.6615,50.6742,50.6298,50.6362,47200.0
2013-05-10 12:30:00,79.83,79.85,79.8,79.83,50600.0,50.6425,50.6552,50.6235,50.6425,50600.0
2013-05-10 12:35:00,79.83,79.88,79.8,79.81,39300.0,50.6425,50.6742,50.6235,50.6298,39300.0
2013-05-10 12:40:00,79.81,79.9,79.8,79.89,23200.0,50.6298,50.6869,50.6235,50.6806,23200.0
2013-05-10 12:45:00,79.89,79.94,79.84,79.86,108300.0,50.6806,50.7123,50.6488,50.6615,108300.0
2013-05-10 12:50:00,79.87,79.91,79.85,79.85,32400.0,50.6679,50.6932,50.6552,50.6552,32400.0
2013-05-10 12:55:00,79.88,79.9,79.83,79.84,44000.0,50.6742,50.6869,50.6425,50.6488,44000.0
2013-05-10 13:00:00,79.84,79.87,79.83,79.84,137100.0,50.6488,50.6679,50.6425,50.6488,137100.0
2013-05-10 13:05:00,79.84,79.89,79.83,79.86,63900.0,50.6488,50.6806,50.6425,50.6615,63900.0
2013-05-10 13:10:00,79.85,79.86,79.82,79.85,22000.0,50.6552,50.6615,50.6362,50.6552,22000.0
2013-05-10 13:15:00,79.86,79.91,79.83,79.88,27300.0,50.6615,50.6932,50.6425,50.6742,27300.0
2013-05-10 13:20:00,79.88,79.92,79.87,79.92,21700.0,50.6742,50.6996,50.6679,50.6996,21700.0
2013-05-10 13:25:00,79.92,79.99,79.92,79.94,51500.0,50.6996,50.744,50.6996,50.7123,51500.0
2013-05-10 13:30:00,79.93,79.98,79.93,79.95,46100.0,50.7059,50.7377,50.7059,50.7186,46100.0
2013-05-10 13:35:00,79.95,79.96,79.89,79.9,66000.0,50.7186,50.725,50.6806,50.6869,66000.0
2013-05-10 13:40:00,79.91,79.97,79.91,79.94,29600.0,50.6932,50.7313,50.6932,50.7123,29600.0
2013-05-10 13:45:00,79.94,79.98,79.92,79.92,37600.0,50.7123,50.7377,50.6996,50.6996,37600.0
2013-05-10 13:50:00,79.92,79.97,79.9,79.92,28900.0,50.6996,50.7313,50.6869,50.6996,28900.0
2013-05-10 13:55:00,79.92,79.95,79.87,79.89,32900.0,50.6996,50.7186,50.6679,50.6806,32900.0
2013-05-10 14:00:00,79.9,79.96,79.89,79.96,53900.0,50.6869,50.725,50.6806,50.725,53900.0
2013-05-10 14:05:00,79.95,80.09,79.91,80.07,398200.0,50.7186,50.8074,50.6932,50.7947,398200.0
2013-05-10 14:10:00,80.08,80.12,80.08,80.08,164800.0,50.8011,50.8265,50.8011,50.8011,164800.0
2013-05-10 14:15:00,80.07,80.11,80.01,80.02,139200.0,50.7947,50.8201,50.7567,50.763,139200.0
2013-05-10 14:20:00,80.01,80.03,79.99,80.0,72300.0,50.7567,50.7694,50.744,50.7503,72300.0
2013-05-10 14:25:00,80.0,80.09,80.0,80.09,102600.0,50.7503,50.8074,50.7503,50.8074,102600.0
2013-05-10 14:30:00,80.09,80.12,80.05,80.05,125800.0,50.8074,50.8265,50.7821,50.7821,125800.0
2013-05-10 14:35:00,80.04,80.05,79.98,79.99,175400.0,50.7757,50.7821,50.7377,50.744,175400.0
2013-05-10 14:40:00,79.99,80.03,79.97,80.03,160300.0,50.744,50.7694,50.7313,50.7694,160300.0
2013-05-10 14:45:00,80.04,80.08,80.03,80.08,97400.0,50.7757,50.8011,50.7694,50.8011,97400.0
2013-05-10 14:50:00,80.07,80.08,80.04,80.07,93300.0,50.7947,50.8011,50.7757,50.7947,93300.0
2013-05-10 14:55:00,80.08,80.09,79.98,80.02,64500.0,50.8011,50.8074,50.7377,50.763,64500.0
2013-05-10 15:00:00,80.02,80.07,80.01,80.02,128400.0,50.763,50.7947,50.7567,50.763,128400.0
2013-05-10 15:05:00,80.01,80.09,80.0,80.08,69600.0,50.7567,50.8074,50.7503,50.8011,69600.0
2013-05-10 15:10:00,80.08,80.12,80.06,80.07,204100.0,50.8011,50.8265,50.7884,50.7947,204100.0
2013-05-10 15:15:00,80.08,80.09,80.06,80.06,140100.0,50.8011,50.8074,50.7884,50.7884,140100.0
2013-05-10 15:20:00,80.06,80.13,80.06,80.11,42200.0,50.7884,50.8328,50.7884,50.8201,42200.0
2013-05-10 15:25:00,80.12,80.13,80.05,80.09,117700.0,50.8265,50.8328,50.7821,50.8074,117700.0
2013-05-10 15:30:00,80.09,80.14,80.06,80.14,108500.0,50.8074,50.8392,50.7884,50.8392,108500.0
2013-05-10 15:35:00,80.14,80.14,80.07,80.08,130500.0,50.8392,50.8392,50.7947,50.8011,130500.0
2013-05-10 15:40:00,80.08,80.13,80.07,80.11,170800.0,50.8011,50.8328,50.7947,50.8201,170800.0
2013-05-10 15:45:00,80.12,80.26,80.11,80.24,288400.0,50.8265,50.9153,50.8201,50.9026,288400.0
2013-05-10 15:50:00,80.24,80.29,80.22,80.26,285900.0,50.9026,50.9343,50.8899,50.9153,285900.0
2013-05-10 15:55:00,80.26,80.32,80.24,80.29,744900.0,50.9153,50.9533,50.9026,50.9343,744900.0
2013-05-13 09:30:00,80.07,80.24,80.05,80.24,68400.0,50.7947,50.9026,50.7821,50.9026,68400.0
2013-05-13 09:35:00,80.25,80.27,79.99,80.17,153600.0,50.9089,50.9216,50.744,50.8582,153600.0
2013-05-13 09:40:00,80.18,80.2,80.09,80.12,104300.0,50.8645,50.8772,50.8074,50.8265,104300.0
2013-05-13 09:45:00,80.13,80.18,80.12,80.14,72100.0,50.8328,50.8645,50.8265,50.8392,72100.0
2013-05-13 09:50:00,80.12,80.13,79.91,79.91,153700.0,50.8265,50.8328,50.6932,50.6932,153700.0
2013-05-13 09:55:00,79.91,79.91,79.82,79.89,150600.0,50.6932,50.6932,50.6362,50.6806,150600.0
2013-05-13 10:00:00,79.87,80.02,79.84,79.84,223000.0,50.6679,50.763,50.6488,50.6488,223000.0
2013-05-13 10:05:00,79.84,80.21,79.81,80.14,209400.0,50.6488,50.8836,50.6298,50.8392,209400.0
2013-05-13 10:10:00,80.13,80.26,80.1,80.25,116100.0,50.8328,50.9153,50.8138,50.9089,116100.0
2013-05-13 10:15:00,80.25,80.3,80.01,80.22,263800.0,50.9089,50.9407,50.7567,50.8899,263800.0
2013-05-13 10:20:00,80.2,80.21,80.0,80.0,103200.0,50.8772,50.8836,50.7503,50.7503,103200.0
2013-05-13 10:25:00,80.0,80.2,79.95,80.08,232300.0,50.7503,50.8772,50.7186,50.8011,232300.0
2013-05-13 10:30:00,80.08,80.13,80.01,80.11,87400.0,50.8011,50.8328,50.7567,50.8201,87400.0
2013-05-13 10:35:00,80.11,80.23,80.08,80.16,196200.0,50.8201,50.8963,50.8011,50.8518,196200.0
2013-05-13 10:40:00,80.16,80.17,79.97,79.99,138300.0,50.8518,50.8582,50.7313,50.744,138300.0
2013-05-13 10:45:00,80.0,80.04,79.93,80.01,43500.0,50.7503,50.7757,50.7059,50.7567,43500.0
2013-05-13 10:50:00,80.02,80.03,79.9,79.96,121900.0,50.763,50.7694,50.6869,50.725,121900.0
2013-05-13 10:55:00,79.97,80.02,79.93,79.98,86900.0,50.7313,50.763,50.7059,50.7377,86900.0
2013-05-13 11:00:00,79.99,80.0,79.89,79.91,114600.0,50.744,50.7503,50.6806,50.6932,114600.0
2013-05-13 11:05:00,79.9,80.0,79.88,79.95,149700.0,50.6869,50.7503,50.6742,50.7186,149700.0
2013-05-13 11:10:00,79.95,80.06,79.93,80.05,44300.0,50.7186,50.7884,50.7059,50.7821,44300.0
2013-05-13 11:15:00,80.06,80.06,79.92,79.95,167500.0,50.7884,50.7884,50.6996,50.7186,167500.0
2013-05-13 11:20:00,79.95,80.02,79.91,79.96,60000.0,50.7186,50.763,50.6932,50.725,60000.0
2013-05-13 11:25:00,79.96,80.02,79.9,79.99,89100.0,50.725,50.763,50.6869,50.744,89100.0
2013-05-13 11:30:00,80.0,80.06,79.97,79.97,149000.0,50.7503,50.7884,50.7313,50.7313,149000.0
2013-05-13 11:35:00,79.98,80.09,79.98,80.08,80600.0,50.7377,50.8074,50.7377,50.8011,80600.0
2013-05-13 11:40:00,80.09,80.11,80.03,80.03,32200.0,50.8074,50.8201,50.7694,50.7694,32200.0
2013-05-13 11:45:00,80.05,80.19,80.05,80.17,123800.0,50.7821,50.8709,50.7821,50.8582,123800.0
2013-05-13 11:50:00,80.18,80.22,80.13,80.16,65600.0,50.8645,50.8899,50.8328,50.8518,65600.0
2013-05-13 11:55:00,80.16,80.18,80.14,80.14,27800.0,50.8518,50.8645,50.8392,50.8392,27800.0
2013-05-13 12:00:00,80.14,80.2,80.14,80.19,80000.0,50.8392,50.8772,50.8392,50.8709,80000.0
2013-05-13 12:05:00,80.18,80.22,80.17,80.22,62200.0,50.8645,50.8899,50.8582,50.8899,62200.0
2013-05-13 12:10:00,80.22,80.28,80.21,80.28,68400.0,50.8899,50.928,50.8836,50.928,68400.0
2013-05-13 12:15:00,80.27,80.27,80.23,80.24,44500.0,50.9216,50.9216,50.8963,50.9026,44500.0
2013-05-13 12:20:00,80.25,80.26,80.19,80.21,62200.0,50.9089,50.9153,50.8709,50.8836,62200.0
2013-05-13 12:25:00,80.21,80.22,80.14,80.18,62600.0,50.8836,50.8899,50.8392,50.8645,62600.0
2013-05-13 12:30:00,80.18,80.22,80.15,80.17,87700.0,50.8645,50.8899,50.8455,50.8582,87700.0
2013-05-13 12:35:00,80.17,80.18,80.1,80.12,50000.0,50.8582,50.8645,50.8138,50.8265,50000.0
2013-05-13 12:40:00,80.12,80.16,80.09,80.13,26400.0,50.8265,50.8518,50.8074,50.8328,26400.0
2013-05-13 12:45:00,80.12,80.15,80.11,80.12,40300.0,50.8265,50.8455,50.8201,50.8265,40300.0
2013-05-13 12:50:00,80.13,80.13,80.06,80.1,11600.0,50.8328,50.8328,50.7884,50.8138,11600.0
2013-05-13 12:55:00,80.09,80.1,80.06,80.1,58100.0,50.8074,50.8138,50.7884,50.8138,58100.0
2013-05-13 13:00:00,80.1,80.12,80.08,80.12,62500.0,50.8138,50.8265,50.8011,50.8265,62500.0
2013-05-13 13:05:00,80.11,80.16,80.11,80.14,11400.0,50.8201,50.8518,50.8201,50.8392,11400.0
2013-05-13 13:10:00,80.14,80.17,80.14,80.15,17200.0,50.8392,50.8582,50.8392,50.8455,17200.0
2013-05-13 13:15:00,80.15,80.26,80.15,80.26,28300.0,50.8455,50.9153,50.8455,50.9153,28300.0
2013-05-13 13:20:00,80.26,80.26,80.22,80.23,48200.0,50.9153,50.9153,50.8899,50.8963,48200.0
2013-05-13 13:25:00,80.24,80.26,80.16,80.16,36900.0,50.9026,50.9153,50.8518,50.8518,36900.0
2013-05-13 13:30:00,80.15,80.16,80.12,80.13,35400.0,50.8455,50.8518,50.8265,50.8328,35400.0
2013-05-13 13:35:00,80.13,80.15,80.08,80.11,33900.0,50.8328,50.8455,50.8011,50.8201,33900.0
2013-05-13 13:40:00,80.11,80.13,80.06,80.06,22500.0,50.8201,50.8328,50.7884,50.7884,22500.0
2013-05-13 13:45:00,80.06,80.12,80.06,80.08,32100.0,50.7884,50.8265,50.7884,50.8011,32100.0
2013-05-13 13:50:00,80.08,80.09,80.07,80.09,56500.0,50.8011,50.8074,50.7947,50.8074,56500.0
2013-05-13 13:55:00,80.09,80.13,80.08,80.09,73700.0,50.8074,50.8328,50.8011,50.8074,73700.0
2013-05-13 14:00:00,80.09,80.14,80.05,80.13,21200.0,50.8074,50.8392,50.7821,50.8328,21200.0
2013-05-13 14:05:00,80.12,80.12,80.03,80.03,31200.0,50.8265,50.8265,50.7694,50.7694,31200.0
2013-05-13 14:10:00,80.03,80.08,80.03,80.07,41600.0,50.7694,50.8011,50.7694,50.7947,41600.0
2013-05-13 14:15:00,80.07,80.14,80.06,80.11,33000.0,50.7947,50.8392,50.7884,50.8201,33000.0
2013-05-13 14:20:00,80.12,80.13,80.08,80.09,36100.0,50.8265,50.8328,50.8011,50.8074,36100.0
2013-05-13 14:25:00,80.09,80.12,80.05,80.08,59500.0,50.8074,50.8265,50.7821,50.8011,59500.0
2013-05-13 14:30:00,80.08,80.16,80.06,80.14,59300.0,50.8011,50.8518,50.7884,50.8392,59300.0
2013-05-13 14:35:00,80.14,80.16,80.13,80.16,33400.0,50.8392,50.8518,50.8328,50.8518,33400.0
2013-05-13 14:40:00,80.15,80.19,80.14,80.16,35300.0,50.8455,50.8709,50.8392,50.8518,35300.0
2013-05-13 14:45:00,80.16,80.16,80.12,80.16,23300.0,50.8518,50.8518,50.8265,50.8518,23300.0
2013-05-13 14:50:00,80.17,80.2,80.17,80.18,9700.0,50.8582,50.8772,50.8582,50.8645,9700.0
2013-05-13 14:55:00,80.17,80.2,80.17,80.2,23800.0,50.8582,50.8772,50.8582,50.8772,23800.0
2013-05-13 15:00:00,80.21,80.24,80.17,80.18,28100.0,50.8836,50.9026,50.8582,50.8645,28100.0
2013-05-13 15:05:00,80.18,80.19,80.15,80.15,22300.0,50.8645,50.8709,50.8455,50.8455,22300.0
2013-05-13 15:10:00,80.16,80.16,80.08,80.08,76000.0,50.8518,50.8518,50.8011,50.8011,76000.0
2013-05-13 15:15:00,80.08,80.17,80.06,80.15,83800.0,50.8011,50.8582,50.7884,50.8455,83800.0
2013-05-13 15:20:00,80.15,80.17,80.13,80.15,30200.0,50.8455,50.8582,50.8328,50.8455,30200.0
2013-05-13 15:25:00,80.16,80.2,80.16,80.19,24200.0,50.8518,50.8772,50.8518,50.8709,24200.0
2013-05-13 15:30:00,80.19,80.25,80.18,80.23,47900.0,50.8709,50.9089,50.8645,50.8963,47900.0
2013-05-13 15:35:00,80.23,80.27,80.22,80.27,79100.0,50.8963,50.9216,50.8899,50.9216,79100.0
2013-05-13 15:40:00,80.26,80.28,80.24,80.25,79500.0,50.9153,50.928,50.9026,50.9089,79500.0
2013-05-13 15:45:00,80.25,80.27,80.23,80.23,93000.0,50.9089,50.9216,50.8963,50.8963,93000.0
2013-05-13 15:50:00,80.24,80.26,80.22,80.25,275900.0,50.9026,50.9153,50.8899,50.9089,275900.0
2013-05-13 15:55:00,80.25,80.3,80.22,80.27,743000.0,50.9089,50.9407,50.8899,50.9216,743000.0
2013-05-14 09:30:00,80.37,80.6,80.28,80.59,182700.0,50.9851,51.131,50.928,51.1246,182700.0
2013-05-14 09:35:00,80.55,80.83,80.52,80.66,908600.0,51.0993,51.2769,51.0802,51.169,908600.0
2013-05-14 09:40:00,80.68,80.71,80.53,80.53,381200.0,51.1817,51.2008,51.0866,51.0866,381200.0
2013-05-14 09:45:00,80.54,80.64,80.49,80.52,292900.0,51.0929,51.1563,51.0612,51.0802,292900.0
2013-05-14 09:50:00,80.52,80.66,80.52,80.64,174500.0,51.0802,51.169,51.0802,51.1563,174500.0
2013-05-14 09:55:00,80.64,80.66,80.58,80.66,155300.0,51.1563,51.169,51.1183,51.169,155300.0
2013-05-14 10:00:00,80.67,80.71,80.61,80.63,188500.0,51.1754,51.2008,51.1373,51.15,188500.0
2013-05-14 10:05:00,80.64,80.7,80.56,80.68,300600.0,51.1563,51.1944,51.1056,51.1817,300600.0
2013-05-14 10:10:00,80.68,80.74,80.68,80.73,174800.0,51.1817,51.2198,51.1817,51.2134,174800.0
2013-05-14 10:15:00,80.72,80.83,80.71,80.82,159400.0,51.2071,51.2769,51.2008,51.2705,159400.0
2013-05-14 10:20:00,80.82,80.84,80.76,80.81,124300.0,51.2705,51.2832,51.2325,51.2642,124300.0
2013-05-14 10:25:00,80.81,81.03,80.81,81.03,169500.0,51.2642,51.4038,51.2642,51.4038,169500.0
2013-05-14 10:30:00,81.02,81.06,80.95,81.04,183500.0,51.3974,51.4228,51.353,51.4101,183500.0
2013-05-14 10:35:00,81.04,81.1,81.01,81.02,143700.0,51.4101,51.4482,51.3911,51.3974,143700.0
2013-05-14 10:40:00,81.02,81.06,80.96,80.97,67300.0,51.3974,51.4228,51.3593,51.3657,67300.0
2013-05-14 10:45:00,80.98,81.02,80.96,80.96,80700.0,51.372,51.3974,51.3593,51.3593,80700.0
2013-05-14 10:50:00,80.95,81.06,80.94,81.05,78700.0,51.353,51.4228,51.3467,51.4164,78700.0
2013-05-14 10:55:00,81.04,81.06,81.01,81.05,70800.0,51.4101,51.4228,51.3911,51.4164,70800.0
2013-05-14 11:00:00,81.05,81.05,80.97,80.99,71900.0,51.4164,51.4164,51.3657,51.3784,71900.0
2013-05-14 11:05:00,81.0,81.0,80.94,80.94,70000.0,51.3847,51.3847,51.3467,51.3467,70000.0
2013-05-14 11:10:00,80.95,80.99,80.93,80.98,48900.0,51.353,51.3784,51.3403,51.372,48900.0
2013-05-14 11:15:00,80.97,81.02,80.96,81.0,42500.0,51.3657,51.3974,51.3593,51.3847,42500.0
2013-05-14 11:20:00,81.0,81.0,80.9,80.93,54300.0,51.3847,51.3847,51.3213,51.3403,54300.0
2013-05-14 11:25:00,80.93,81.03,80.91,81.03,53400.0,51.3403,51.4038,51.3276,51.4038,53400.0
2013-05-14 11:30:00,81.04,81.08,81.02,81.02,50800.0,51.4101,51.4355,51.3974,51.3974,50800.0
2013-05-14 11:35:00,81.01,81.08,81.01,81.07,62400.0,51.3911,51.4355,51.3911,51.4291,62400.0
2013-05-14 11:40:00,81.06,81.09,81.03,81.04,45100.0,51.4228,51.4418,51.4038,51.4101,45100.0
2013-05-14 11:45:00,81.04,81.12,81.04,81.08,76600.0,51.4101,51.4608,51.4101,51.4355,76600.0
2013-05-14 11:50:00,81.07,81.1,81.03,81.1,46700.0,51.4291,51.4482,51.4038,51.4482,46700.0
2013-05-14 11:55:00,81.1,81.16,81.1,81.11,51400.0,51.4482,51.4862,51.4482,51.4545,51400.0
2013-05-14 12:00:00,81.11,81.15,81.1,81.12,32100.0,51.4545,51.4799,51.4482,51.4608,32100.0
2013-05-14 12:05:00,81.13,81.2,81.13,81.18,653700.0,51.4672,51.5116,51.4672,51.4989,653700.0
2013-05-14 12:10:00,81.17,81.24,81.16,81.21,121900.0,51.4926,51.537,51.4862,51.5179,121900.0
2013-05-14 12:15:00,81.22,81.3,81.22,81.29,142300.0,51.5243,51.575,51.5243,51.5687,142300.0
2013-05-14 12:20:00,81.29,81.32,81.28,81.28,118600.0,51.5687,51.5877,51.5623,51.5623,118600.0
2013-05-14 12:25:00,81.27,81.28,81.21,81.22,53700.0,51.556,51.5623,51.5179,51.5243,53700.0
2013-05-14 12:30:00,81.21,81.22,81.15,81.17,29800.0,51.5179,51.5243,51.4799,51.4926,29800.0
2013-05-14 12:35:00,81.17,81.2,81.15,81.19,58000.0,51.4926,51.5116,51.4799,51.5053,58000.0
2013-05-14 12:40:00,81.18,81.24,81.18,81.2,23100.0,51.4989,51.537,51.4989,51.5116,23100.0
2013-05-14 12:45:00,81.2,81.2,81.13,81.14,29100.0,51.5116,51.5116,51.4672,51.4735,29100.0
2013-05-14 12:50:00,81.15,81.19,81.14,81.18,54100.0,51.4799,51.5053,51.4735,51.4989,54100.0
2013-05-14 12:55:00,81.18,81.22,81.18,81.2,67500.0,51.4989,51.5243,51.4989,51.5116,67500.0
2013-05-14 13:00:00,81.2,81.23,81.2,81.23,29200.0,51.5116,51.5306,51.5116,51.5306,29200.0
2013-05-14 13:05:00,81.24,81.25,81.2,81.2,27400.0,51.537,51.5433,51.5116,51.5116,27400.0
2013-05-14 13:10:00,81.21,81.21,81.1,81.11,53500.0,51.5179,51.5179,51.4482,51.4545,53500.0
2013-05-14 13:15:00,81.12,81.21,81.12,81.21,36100.0,51.4608,51.5179,51.4608,51.5179,36100.0
2013-05-14 13:20:00,81.2,81.2,81.16,81.16,32600.0,51.5116,51.5116,51.4862,51.4862,32600.0
2013-05-14 13:25:00,81.15,81.21,81.13,81.21,39400.0,51.4799,51.5179,51.4672,51.5179,39400.0
2013-05-14 13:30:00,81.21,81.26,81.21,81.25,59100.0,51.5179,51.5497,51.5179,51.5433,59100.0
2013-05-14 13:35:00,81.24,81.24,81.16,81.17,77800.0,51.537,51.537,51.4862,51.4926,77800.0
2013-05-14 13:40:00,81.18,81.19,81.11,81.12,64600.0,51.4989,51.5053,51.4545,51.4608,64600.0
2013-05-14 13:45:00,81.12,81.16,81.12,81.13,88300.0,51.4608,51.4862,51.4608,51.4672,88300.0
2013-05-14 13:50:00,81.13,81.14,81.08,81.11,41900.0,51.4672,51.4735,51.4355,51.4545,41900.0
2013-05-14 13:55:00,81.11,81.11,81.04,81.05,55100.0,51.4545,51.4545,51.4101,51.4164,55100.0
2013-05-14 14:00:00,81.06,81.06,80.91,80.93,166400.0,51.4228,51.4228,51.3276,51.3403,166400.0
2013-05-14 14:05:00,80.93,81.09,80.93,81.07,29000.0,51.3403,51.4418,51.3403,51.4291,29000.0
2013-05-14 14:10:00,81.06,81.09,81.05,81.06,64100.0,51.4228,51.4418,51.4164,51.4228,64100.0
2013-05-14 14:15:00,81.06,81.08,80.98,80.99,50600.0,51.4228,51.4355,51.372,51.3784,50600.0
2013-05-14 14:20:00,80.99,81.0,80.95,80.98,31700.0,51.3784,51.3847,51.353,51.372,31700.0
2013-05-14 14:25:00,80.98,81.03,80.96,81.02,70100.0,51.372,51.4038,51.3593,51.3974,70100.0
2013-05-14 14:30:00,81.02,81.09,81.01,81.09,52800.0,51.3974,51.4418,51.3911,51.4418,52800.0
2013-05-14 14:35:00,81.09,81.16,81.08,81.14,81800.0,51.4418,51.4862,51.4355,51.4735,81800.0
2013-05-14 14:40:00,81.15,81.15,81.07,81.1,26100.0,51.4799,51.4799,51.4291,51.4482,26100.0
2013-05-14 14:45:00,81.1,81.11,81.06,81.1,19700.0,51.4482,51.4545,51.4228,51.4482,19700.0
2013-05-14 14:50:00,81.11,81.12,81.03,81.03,25600.0,51.4545,51.4608,51.4038,51.4038,25600.0
2013-05-14 14:55:00,81.03,81.05,81.0,81.02,41500.0,51.4038,51.4164,51.3847,51.3974,41500.0
2013-05-14 15:00:00,81.01,81.12,81.0,81.09,135400.0,51.3911,51.4608,51.3847,51.4418,135400.0
2013-05-14 15:05:00,81.08,81.11,81.05,81.11,50700.0,51.4355,51.4545,51.4164,51.4545,50700.0
2013-05-14 15:10:00,81.12,81.15,81.08,81.13,74800.0,51.4608,51.4799,51.4355,51.4672,74800.0
2013-05-14 15:15:00,81.14,81.17,81.09,81.16,47500.0,51.4735,51.4926,51.4418,51.4862,47500.0
2013-05-14 15:20:00,81.16,81.19,81.15,81.19,53800.0,51.4862,51.5053,51.4799,51.5053,53800.0
2013-05-14 15:25:00,81.18,81.19,81.12,81.14,77400.0,51.4989,51.5053,51.4608,51.4735,77400.0
2013-05-14 15:30:00,81.14,81.26,81.13,81.26,109200.0,51.4735,51.5497,51.4672,51.5497,109200.0
2013-05-14 15:35:00,81.26,81.36,81.24,81.34,209900.0,51.5497,51.6131,51.537,51.6004,209900.0
2013-05-14 15:40:00,81.34,81.39,81.31,81.38,154700.0,51.6004,51.6321,51.5814,51.6258,154700.0
2013-05-14 15:45:00,81.38,81.4,81.34,81.4,151200.0,51.6258,51.6385,51.6004,51.6385,151200.0
2013-05-14 15:50:00,81.4,81.41,81.32,81.35,362900.0,51.6385,51.6448,51.5877,51.6068,362900.0
2013-05-14 15:55:00,81.35,81.39,81.33,81.39,530500.0,51.6068,51.6321,51.5941,51.6321,530500.0
2013-05-15 09:30:00,81.02,81.08,80.91,80.95,302000.0,51.3974,51.4355,51.3276,51.353,302000.0
2013-05-15 09:35:00,80.94,81.04,80.75,80.77,541100.0,51.3467,51.4101,51.2261,51.2388,541100.0
2013-05-15 09:40:00,80.77,80.81,80.68,80.68,425300.0,51.2388,51.2642,51.1817,51.1817,425300.0
2013-05-15 09:45:00,80.68,80.94,80.68,80.87,246500.0,51.1817,51.3467,51.1817,51.3023,246500.0
2013-05-15 09:50:00,80.87,80.96,80.81,80.9,141300.0,51.3023,51.3593,51.2642,51.3213,141300.0
2013-05-15 09:55:00,80.87,81.08,80.86,81.07,235400.0,51.3023,51.4355,51.2959,51.4291,235400.0
2013-05-15 10:00:00,81.06,81.23,81.06,81.18,181700.0,51.4228,51.5306,51.4228,51.4989,181700.0
2013-05-15 10:05:00,81.17,81.17,80.98,80.98,198300.0,51.4926,51.4926,51.372,51.372,198300.0
2013-05-15 10:10:00,80.96,80.96,80.82,80.86,336000.0,51.3593,51.3593,51.2705,51.2959,336000.0
2013-05-15 10:15:00,80.84,80.96,80.84,80.92,167900.0,51.2832,51.3593,51.2832,51.334,167900.0
2013-05-15 10:20:00,80.92,81.01,80.78,80.82,97700.0,51.334,51.3911,51.2452,51.2705,97700.0
2013-05-15 10:25:00,80.82,80.98,80.82,80.91,98500.0,51.2705,51.372,51.2705,51.3276,98500.0
2013-05-15 10:30:00,80.92,80.94,80.75,80.89,239500.0,51.334,51.3467,51.2261,51.3149,239500.0
2013-05-15 10:35:00,80.89,80.91,80.83,80.85,109300.0,51.3149,51.3276,51.2769,51.2896,109300.0
2013-05-15 10:40:00,80.83,80.83,80.59,80.59,264400.0,51.2769,51.2769,51.1246,51.1246,264400.0
2013-05-15 10:45:00,80.6,80.62,80.53,80.56,450800.0,51.131,51.1437,51.0866,51.1056,450800.0
2013-05-15 10:50:00,80.55,80.64,80.49,80.5,107900.0,51.0993,51.1563,51.0612,51.0675,107900.0
2013-05-15 10:55:00,80.52,80.61,80.51,80.58,151400.0,51.0802,51.1373,51.0739,51.1183,151400.0
2013-05-15 11:00:00,80.6,80.84,80.6,80.77,140100.0,51.131,51.2832,51.131,51.2388,140100.0
2013-05-15 11:05:00,80.78,80.8,80.72,80.73,1197100.0,51.2452,51.2578,51.2071,51.2134,1197100.0
2013-05-15 11:10:00,80.73,80.74,80.68,80.72,208500.0,51.2134,51.2198,51.1817,51.2071,208500.0
2013-05-15 11:15:00,80.72,80.77,80.71,80.72,238300.0,51.2071,51.2388,51.2008,51.2071,238300.0
2013-05-15 11:20:00,80.72,80.78,80.72,80.74,88500.0,51.2071,51.2452,51.2071,51.2198,88500.0
2013-05-15 11:25:00,80.73,80.75,80.68,80.73,95200.0,51.2134,51.2261,51.1817,51.2134,95200.0
2013-05-15 11:30:00,80.73,80.77,80.7,80.75,167600.0,51.2134,51.2388,51.1944,51.2261,167600.0
2013-05-15 11:35:00,80.75,80.9,80.73,80.9,178300.0,51.2261,51.3213,51.2134,51.3213,178300.0
2013-05-15 11:40:00,80.89,80.91,80.82,80.82,61800.0,51.3149,51.3276,51.2705,51.2705,61800.0
2013-05-15 11:45:00,80.83,80.87,80.81,80.87,40800.0,51.2769,51.3023,51.2642,51.3023,40800.0
2013-05-15 11:50:00,80.87,80.98,80.86,80.96,107900.0,51.3023,51.372,51.2959,51.3593,107900.0
2013-05-15 11:55:00,80.96,81.15,80.95,81.14,304200.0,51.3593,51.4799,51.353,51.4735,304200.0
2013-05-15 12:00:00,81.13,81.14,81.09,81.12,216900.0,51.4672,51.4735,51.4418,51.4608,216900.0
2013-05-15 12:05:00,81.12,81.25,81.12,81.22,111400.0,51.4608,51.5433,51.4608,51.5243,111400.0
2013-05-15 12:10:00,81.23,81.33,81.2,81.33,96600.0,51.5306,51.5941,51.5116,51.5941,96600.0
2013-05-15 12:15:00,81.31,81.33,81.23,81.3,86400.0,51.5814,51.5941,51.5306,51.575,86400.0
2013-05-15 12:20:00,81.3,81.31,81.14,81.15,96100.0,51.575,51.5814,51.4735,51.4799,96100.0
2013-05-15 12:25:00,81.14,81.22,81.14,81.18,48100.0,51.4735,51.5243,51.4735,51.4989,48100.0
2013-05-15 12:30:00,81.19,81.28,81.18,81.27,41700.0,51.5053,51.5623,51.4989,51.556,41700.0
2013-05-15 12:35:00,81.27,81.35,81.26,81.35,156700.0,51.556,51.6068,51.5497,51.6068,156700.0
2013-05-15 12:40:00,81.36,81.4,81.35,81.4,69700.0,51.6131,51.6385,51.6068,51.6385,69700.0
2013-05-15 12:45:00,81.4,81.43,81.37,81.42,174500.0,51.6385,51.6575,51.6194,51.6512,174500.0
2013-05-15 12:50:00,81.41,81.42,81.37,81.4,33700.0,51.6448,51.6512,51.6194,51.6385,33700.0
2013-05-15 12:55:00,81.4,81.41,81.31,81.33,86600.0,51.6385,51.6448,51.5814,51.5941,86600.0
2013-05-15 13:00:00,81.32,81.33,81.27,81.3,38600.0,51.5877,51.5941,51.556,51.575,38600.0
2013-05-15 13:05:00,81.3,81.3,81.19,81.25,82700.0,51.575,51.575,51.5053,51.5433,82700.0
2013-05-15 13:10:00,81.24,81.3,81.23,81.27,27600.0,51.537,51.575,51.5306,51.556,27600.0
2013-05-15 13:15:00,81.27,81.3,81.18,81.22,49600.0,51.556,51.575,51.4989,51.5243,49600.0
2013-05-15 13:20:00,81.22,81.26,81.12,81.13,97600.0,51.5243,51.5497,51.4608,51.4672,97600.0
2013-05-15 13:25:00,81.13,81.19,81.11,81.19,44700.0,51.4672,51.5053,51.4545,51.5053,44700.0
2013-05-15 13:30:00,81.18,81.26,81.18,81.24,53200.0,51.4989,51.5497,51.4989,51.537,53200.0
2013-05-15 13:35:00,81.25,81.29,81.11,81.14,64000.0,51.5433,51.5687,51.4545,51.4735,64000.0
2013-05-15 13:40:00,81.14,81.14,81.03,81.04,44400.0,51.4735,51.4735,51.4038,51.4101,44400.0
2013-05-15 13:45:00,81.04,81.13,81.04,81.09,63100.0,51.4101,51.4672,51.4101,51.4418,63100.0
2013-05-15 13:50:00,81.09,81.15,81.08,81.1,23300.0,51.4418,51.4799,51.4355,51.4482,23300.0
2013-05-15 13:55:00,81.1,81.1,80.99,80.99,48200.0,51.4482,51.4482,51.3784,51.3784,48200.0
2013-05-15 14:00:00,80.98,81.04,80.98,81.0,64700.0,51.372,51.4101,51.372,51.3847,64700.0
2013-05-15 14:05:00,81.0,81.05,80.98,80.99,45200.0,51.3847,51.4164,51.372,51.3784,45200.0
2013-05-15 14:10:00,80.98,80.98,80.91,80.91,35500.0,51.372,51.372,51.3276,51.3276,35500.0
2013-05-15 14:15:00,80.9,80.92,80.79,80.81,56900.0,51.3213,51.334,51.2515,51.2642,56900.0
2013-05-15 14:20:00,80.82,80.87,80.79,80.84,184400.0,51.2705,51.3023,51.2515,51.2832,184400.0
2013-05-15 14:25:00,80.84,80.98,80.8,80.98,169800.0,51.2832,51.372,51.2578,51.372,169800.0
2013-05-15 14:30:00,80.98,81.07,80.93,80.93,111500.0,51.372,51.4291,51.3403,51.3403,111500.0
2013-05-15 14:35:00,80.93,80.95,80.91,80.92,28100.0,51.3403,51.353,51.3276,51.334,28100.0
2013-05-15 14:40:00,80.91,80.97,80.78,80.78,54000.0,51.3276,51.3657,51.2452,51.2452,54000.0
2013-05-15 14:45:00,80.77,80.83,80.74,80.81,294900.0,51.2388,51.2769,51.2198,51.2642,294900.0
2013-05-15 14:50:00,80.8,80.82,80.72,80.82,72000.0,51.2578,51.2705,51.2071,51.2705,72000.0
2013-05-15 14:55:00,80.82,80.87,80.73,80.82,187500.0,51.2705,51.3023,51.2134,51.2705,187500.0
2013-05-15 15:00:00,80.83,80.83,80.72,80.77,87200.0,51.2769,51.2769,51.2071,51.2388,87200.0
2013-05-15 15:05:00,80.76,80.91,80.76,80.91,133200.0,51.2325,51.3276,51.2325,51.3276,133200.0
2013-05-15 15:10:00,80.9,81.03,80.9,80.97,81400.0,51.3213,51.4038,51.3213,51.3657,81400.0
2013-05-15 15:15:00,80.97,80.98,80.83,80.9,56100.0,51.3657,51.372,51.2769,51.3213,56100.0
2013-05-15 15:20:00,80.89,80.95,80.83,80.91,159200.0,51.3149,51.353,51.2769,51.3276,159200.0
2013-05-15 15:25:00,80.91,81.01,80.91,80.95,59500.0,51.3276,51.3911,51.3276,51.353,59500.0
2013-05-15 15:30:00,80.95,81.03,80.94,81.02,60800.0,51.353,51.4038,51.3467,51.3974,60800.0
2013-05-15 15:35:00,81.02,81.08,81.01,81.06,112600.0,51.3974,51.4355,51.3911,51.4228,112600.0
2013-05-15 15:40:00,81.06,81.09,81.04,81.05,96400.0,51.4228,51.4418,51.4101,51.4164,96400.0
2013-05-15 15:45:00,81.05,81.15,81.05,81.11,149500.0,51.4164,51.4799,51.4164,51.4545,149500.0
2013-05-15 15:50:00,81.1,81.17,81.1,81.15,177400.0,51.4482,51.4926,51.4482,51.4799,177400.0
2013-05-15 15:55:00,81.16,81.21,81.12,81.16,508700.0,51.4862,51.5179,51.4608,51.4862,508700.0
2013-05-16 09:30:00,80.94,81.09,80.94,81.03,94300.0,51.3467,51.4418,51.3467,51.4038,94300.0
2013-05-16 09:35:00,81.02,81.02,80.82,80.93,198600.0,51.3974,51.3974,51.2705,51.3403,198600.0
2013-05-16 09:40:00,80.93,80.98,80.81,80.82,85700.0,51.3403,51.372,51.2642,51.2705,85700.0
2013-05-16 09:45:00,80.82,81.0,80.82,80.87,191800.0,51.2705,51.3847,51.2705,51.3023,191800.0
2013-05-16 09:50:00,80.87,81.0,80.85,80.96,144400.0,51.3023,51.3847,51.2896,51.3593,144400.0
2013-05-16 09:55:00,80.95,81.15,80.95,81.13,203000.0,51.353,51.4799,51.353,51.4672,203000.0
2013-05-16 10:00:00,81.08,81.11,80.83,80.84,580300.0,51.4355,51.4545,51.2769,51.2832,580300.0
2013-05-16 10:05:00,80.84,80.99,80.73,80.77,641900.0,51.2832,51.3784,51.2134,51.2388,641900.0
2013-05-16 10:10:00,80.78,80.92,80.73,80.92,333900.0,51.2452,51.334,51.2134,51.334,333900.0
2013-05-16 10:15:00,80.94,80.97,80.77,80.95,232200.0,51.3467,51.3657,51.2388,51.353,232200.0
2013-05-16 10:20:00,80.94,81.08,80.91,80.92,402600.0,51.3467,51.4355,51.3276,51.334,402600.0
2013-05-16 10:25:00,80.91,81.1,80.91,80.99,163700.0,51.3276,51.4482,51.3276,51.3784,163700.0
2013-05-16 10:30:00,80.99,81.11,80.73,80.95,619800.0,51.3784,51.4545,51.2134,51.353,619800.0
2013-05-16 10:35:00,80.94,81.14,80.92,81.02,499600.0,51.3467,51.4735,51.334,51.3974,499600.0
2013-05-16 10:40:00,81.02,81.09,80.95,81.0,323900.0,51.3974,51.4418,51.353,51.3847,323900.0
2013-05-16 10:45:00,81.0,81.09,80.97,81.08,176200.0,51.3847,51.4418,51.3657,51.4355,176200.0
2013-05-16 10:50:00,81.08,81.13,80.98,81.12,232100.0,51.4355,51.4672,51.372,51.4608,232100.0
2013-05-16 10:55:00,81.12,81.18,81.08,81.11,300200.0,51.4608,51.4989,51.4355,51.4545,300200.0
2013-05-16 11:00:00,81.11,81.19,81.09,81.17,199600.0,51.4545,51.5053,51.4418,51.4926,199600.0
2013-05-16 11:05:00,81.18,81.25,81.17,81.21,155000.0,51.4989,51.5433,51.4926,51.5179,155000.0
2013-05-16 11:10:00,81.2,81.32,81.19,81.29,106800.0,51.5116,51.5877,51.5053,51.5687,106800.0
2013-05-16 11:15:00,81.3,81.39,81.24,81.26,119000.0,51.575,51.6321,51.537,51.5497,119000.0
2013-05-16 11:20:00,81.26,81.31,81.24,81.3,44400.0,51.5497,51.5814,51.537,51.575,44400.0
2013-05-16 11:25:00,81.29,81.33,81.24,81.31,97100.0,51.5687,51.5941,51.537,51.5814,97100.0
2013-05-16 11:30:00,81.3,81.32,81.25,81.25,54300.0,51.575,51.5877,51.5433,51.5433,54300.0
2013-05-16 11:35:00,81.25,81.28,81.19,81.24,78200.0,51.5433,51.5623,51.5053,51.537,78200.0
2013-05-16 11:40:00,81.25,81.27,81.12,81.12,46800.0,51.5433,51.556,51.4608,51.4608,46800.0
2013-05-16 11:45:00,81.11,81.14,81.06,81.09,43800.0,51.4545,51.4735,51.4228,51.4418,43800.0
2013-05-16 11:50:00,81.09,81.17,81.06,81.1,39200.0,51.4418,51.4926,51.4228,51.4482,39200.0
2013-05-16 11:55:00,81.09,81.1,81.02,81.07,58300.0,51.4418,51.4482,51.3974,51.4291,58300.0
2013-05-16 12:00:00,81.08,81.08,81.0,81.01,59200.0,51.4355,51.4355,51.3847,51.3911,59200.0
2013-05-16 12:05:00,81.01,81.08,81.01,81.08,84300.0,51.3911,51.4355,51.3911,51.4355,84300.0
2013-05-16 12:10:00,81.09,81.09,81.03,81.07,58500.0,51.4418,51.4418,51.4038,51.4291,58500.0
2013-05-16 12:15:00,81.07,81.07,81.03,81.05,90800.0,51.4291,51.4291,51.4038,51.4164,90800.0
2013-05-16 12:20:00,81.06,81.11,81.06,81.08,34400.0,51.4228,51.4545,51.4228,51.4355,34400.0
2013-05-16 12:25:00,81.08,81.1,81.05,81.06,63800.0,51.4355,51.4482,51.4164,51.4228,63800.0
2013-05-16 12:30:00,81.05,81.06,81.03,81.04,20000.0,51.4164,51.4228,51.4038,51.4101,20000.0
2013-05-16 12:35:00,81.04,81.08,81.0,81.01,101000.0,51.4101,51.4355,51.3847,51.3911,101000.0
2013-05-16 12:40:00,81.02,81.02,80.98,80.99,30100.0,51.3974,51.3974,51.372,51.3784,30100.0
2013-05-16 12:45:00,81.0,81.01,80.97,80.99,59900.0,51.3847,51.3911,51.3657,51.3784,59900.0
2013-05-16 12:50:00,80.99,81.02,80.96,80.99,69600.0,51.3784,51.3974,51.3593,51.3784,69600.0
2013-05-16 12:55:00,81.0,81.07,81.0,81.06,99600.0,51.3847,51.4291,51.3847,51.4228,99600.0
2013-05-16 13:00:00,81.05,81.08,81.02,81.07,52100.0,51.4164,51.4355,51.3974,51.4291,52100.0
2013-05-16 13:05:00,81.07,81.08,81.04,81.04,25100.0,51.4291,51.4355,51.4101,51.4101,25100.0
2013-05-16 13:10:00,81.03,81.06,81.02,81.05,20900.0,51.4038,51.4228,51.3974,51.4164,20900.0
2013-05-16 13:15:00,81.05,81.05,81.01,81.02,43400.0,51.4164,51.4164,51.3911,51.3974,43400.0
2013-05-16 13:20:00,81.02,81.05,81.01,81.03,67500.0,51.3974,51.4164,51.3911,51.4038,67500.0
2013-05-16 13:25:00,81.04,81.09,81.03,81.09,51800.0,51.4101,51.4418,51.4038,51.4418,51800.0
2013-05-16 13:30:00,81.09,81.09,81.05,81.06,46000.0,51.4418,51.4418,51.4164,51.4228,46000.0
2013-05-16 13:35:00,81.06,81.06,81.04,81.05,37200.0,51.4228,51.4228,51.4101,51.4164,37200.0
2013-05-16 13:40:00,81.04,81.1,81.03,81.08,39600.0,51.4101,51.4482,51.4038,51.4355,39600.0
2013-05-16 13:45:00,81.09,81.1,81.06,81.08,39600.0,51.4418,51.4482,51.4228,51.4355,39600.0
2013-05-16 13:50:00,81.08,81.08,81.02,81.02,45400.0,51.4355,51.4355,51.3974,51.3974,45400.0
2013-05-16 13:55:00,81.02,81.05,81.0,81.05,27500.0,51.3974,51.4164,51.3847,51.4164,27500.0
2013-05-16 14:00:00,81.05,81.15,81.03,81.15,40900.0,51.4164,51.4799,51.4038,51.4799,40900.0
2013-05-16 14:05:00,81.16,81.2,81.13,81.19,26400.0,51.4862,51.5116,51.4672,51.5053,26400.0
2013-05-16 14:10:00,81.17,81.23,81.16,81.22,85300.0,51.4926,51.5306,51.4862,51.5243,85300.0
2013-05-16 14:15:00,81.22,81.23,81.18,81.18,117900.0,51.5243,51.5306,51.4989,51.4989,117900.0
2013-05-16 14:20:00,81.18,81.19,81.12,81.14,87200.0,51.4989,51.5053,51.4608,51.4735,87200.0
2013-05-16 14:25:00,81.15,81.3,81.13,81.3,87300.0,51.4799,51.575,51.4672,51.575,87300.0
2013-05-16 14:30:00,81.31,81.34,81.24,81.27,65700.0,51.5814,51.6004,51.537,51.556,65700.0
2013-05-16 14:35:00,81.28,81.29,81.25,81.26,26300.0,51.5623,51.5687,51.5433,51.5497,26300.0
2013-05-16 14:40:00,81.26,81.26,81.08,81.1,44700.0,51.5497,51.5497,51.4355,51.4482,44700.0
2013-05-16 14:45:00,81.1,81.15,81.06,81.1,142000.0,51.4482,51.4799,51.4228,51.4482,142000.0
2013-05-16 14:50:00,81.11,81.14,81.01,81.01,55400.0,51.4545,51.4735,51.3911,51.3911,55400.0
2013-05-16 14:55:00,81.0,81.03,80.91,80.92,114100.0,51.3847,51.4038,51.3276,51.334,114100.0
2013-05-16 15:00:00,80.92,81.01,80.92,81.01,45900.0,51.334,51.3911,51.334,51.3911,45900.0
2013-05-16 15:05:00,81.01,81.04,80.95,81.04,58800.0,51.3911,51.4101,51.353,51.4101,58800.0
2013-05-16 15:10:00,81.04,81.06,80.97,80.97,177000.0,51.4101,51.4228,51.3657,51.3657,177000.0
2013-05-16 15:15:00,80.97,81.02,80.85,80.85,203200.0,51.3657,51.3974,51.2896,51.2896,203200.0
2013-05-16 15:20:00,80.85,80.86,80.65,80.7,532200.0,51.2896,51.2959,51.1627,51.1944,532200.0
2013-05-16 15:25:00,80.71,80.81,80.68,80.8,189100.0,51.2008,51.2642,51.1817,51.2578,189100.0
2013-05-16 15:30:00,80.8,80.82,80.75,80.77,192900.0,51.2578,51.2705,51.2261,51.2388,192900.0
2013-05-16 15:35:00,80.77,80.79,80.64,80.66,193800.0,51.2388,51.2515,51.1563,51.169,193800.0
2013-05-16 15:40:00,80.66,80.73,80.65,80.7,237300.0,51.169,51.2134,51.1627,51.1944,237300.0
2013-05-16 15:45:00,80.7,80.74,80.59,80.64,297300.0,51.1944,51.2198,51.1246,51.1563,297300.0
2013-05-16 15:50:00,80.65,80.72,80.62,80.69,357200.0,51.1627,51.2071,51.1437,51.1881,357200.0
2013-05-16 15:55:00,80.68,80.82,80.67,80.74,377600.0,51.1817,51.2705,51.1754,51.2198,377600.0
2013-05-17 09:30:00,81.21,81.47,81.12,81.46,205700.0,51.5179,51.6829,51.4608,51.6765,205700.0
2013-05-17 09:35:00,81.44,81.56,81.36,81.36,261700.0,51.6638,51.74,51.6131,51.6131,261700.0
2013-05-17 09:40:00,81.36,81.45,81.33,81.37,259700.0,51.6131,51.6702,51.5941,51.6194,259700.0
2013-05-17 09:45:00,81.37,81.4,81.33,81.38,223000.0,51.6194,51.6385,51.5941,51.6258,223000.0
2013-05-17 09:50:00,81.37,81.61,81.32,81.57,183600.0,51.6194,51.7717,51.5877,51.7463,183600.0
2013-05-17 09:55:00,81.57,81.63,81.52,81.63,147900.0,51.7463,51.7844,51.7146,51.7844,147900.0
2013-05-17 10:00:00,81.62,81.7,81.61,81.69,171800.0,51.778,51.8288,51.7717,51.8224,171800.0
2013-05-17 10:05:00,81.67,81.7,81.61,81.64,142500.0,51.8098,51.8288,51.7717,51.7907,142500.0
2013-05-17 10:10:00,81.63,81.69,81.57,81.67,72400.0,51.7844,51.8224,51.7463,51.8098,72400.0
2013-05-17 10:15:00,81.66,81.66,81.48,81.62,148100.0,51.8034,51.8034,51.6892,51.778,148100.0
2013-05-17 10:20:00,81.63,81.7,81.58,81.66,163800.0,51.7844,51.8288,51.7527,51.8034,163800.0
2013-05-17 10:25:00,81.67,81.76,81.61,81.73,125100.0,51.8098,51.8669,51.7717,51.8478,125100.0
2013-05-17 10:30:00,81.74,81.78,81.67,81.7,179400.0,51.8542,51.8795,51.8098,51.8288,179400.0
2013-05-17 10:35:00,81.7,81.72,81.58,81.59,102900.0,51.8288,51.8415,51.7527,51.759,102900.0
2013-05-17 10:40:00,81.59,81.69,81.59,81.66,140000.0,51.759,51.8224,51.759,51.8034,140000.0
2013-05-17 10:45:00,81.66,81.66,81.57,81.57,63800.0,51.8034,51.8034,51.7463,51.7463,63800.0
2013-05-17 10:50:00,81.57,81.59,81.42,81.42,108900.0,51.7463,51.759,51.6512,51.6512,108900.0
2013-05-17 10:55:00,81.42,81.49,81.37,81.37,229700.0,51.6512,51.6956,51.6194,51.6194,229700.0
2013-05-17 11:00:00,81.38,81.47,81.37,81.38,286800.0,51.6258,51.6829,51.6194,51.6258,286800.0
2013-05-17 11:05:00,81.37,81.43,81.33,81.34,172100.0,51.6194,51.6575,51.5941,51.6004,172100.0
2013-05-17 11:10:00,81.34,81.43,81.3,81.42,68900.0,51.6004,51.6575,51.575,51.6512,68900.0
2013-05-17 11:15:00,81.43,81.46,81.38,81.46,72100.0,51.6575,51.6765,51.6258,51.6765,72100.0
2013-05-17 11:20:00,81.45,81.54,81.43,81.52,45200.0,51.6702,51.7273,51.6575,51.7146,45200.0
2013-05-17 11:25:00,81.53,81.56,81.49,81.53,96000.0,51.7209,51.74,51.6956,51.7209,96000.0
2013-05-17 11:30:00,81.52,81.55,81.48,81.52,72300.0,51.7146,51.7336,51.6892,51.7146,72300.0
2013-05-17 11:35:00,81.52,81.62,81.52,81.6,75900.0,51.7146,51.778,51.7146,51.7654,75900.0
2013-05-17 11:40:00,81.6,81.64,81.58,81.62,44900.0,51.7654,51.7907,51.7527,51.778,44900.0
2013-05-17 11:45:00,81.62,81.67,81.57,81.58,53400.0,51.778,51.8098,51.7463,51.7527,53400.0
2013-05-17 11:50:00,81.58,81.61,81.53,81.55,37800.0,51.7527,51.7717,51.7209,51.7336,37800.0
2013-05-17 11:55:00,81.55,81.56,81.5,81.55,70700.0,51.7336,51.74,51.7019,51.7336,70700.0
2013-05-17 12:00:00,81.56,81.56,81.43,81.47,52600.0,51.74,51.74,51.6575,51.6829,52600.0
2013-05-17 12:05:00,81.46,81.49,81.43,81.43,44300.0,51.6765,51.6956,51.6575,51.6575,44300.0
2013-05-17 12:10:00,81.43,81.49,81.42,81.47,43400.0,51.6575,51.6956,51.6512,51.6829,43400.0
2013-05-17 12:15:00,81.47,81.53,81.47,81.52,38200.0,51.6829,51.7209,51.6829,51.7146,38200.0
2013-05-17 12:20:00,81.52,81.53,81.46,81.47,47900.0,51.7146,51.7209,51.6765,51.6829,47900.0
2013-05-17 12:25:00,81.48,81.48,81.39,81.42,70600.0,51.6892,51.6892,51.6321,51.6512,70600.0
2013-05-17 12:30:00,81.43,81.53,81.42,81.51,48500.0,51.6575,51.7209,51.6512,51.7083,48500.0
2013-05-17 12:35:00,81.52,81.53,81.44,81.45,48700.0,51.7146,51.7209,51.6638,51.6702,48700.0
2013-05-17 12:40:00,81.44,81.46,81.41,81.46,29500.0,51.6638,51.6765,51.6448,51.6765,29500.0
2013-05-17 12:45:00,81.46,81.47,81.41,81.41,11600.0,51.6765,51.6829,51.6448,51.6448,11600.0
2013-05-17 12:50:00,81.42,81.44,81.38,81.41,46300.0,51.6512,51.6638,51.6258,51.6448,46300.0
2013-05-17 12:55:00,81.41,81.43,81.38,81.43,30700.0,51.6448,51.6575,51.6258,51.6575,30700.0
2013-05-17 13:00:00,81.43,81.48,81.43,81.47,70100.0,51.6575,51.6892,51.6575,51.6829,70100.0
2013-05-17 13:05:00,81.47,81.52,81.46,81.52,64600.0,51.6829,51.7146,51.6765,51.7146,64600.0
2013-05-17 13:10:00,81.53,81.56,81.5,81.56,30900.0,51.7209,51.74,51.7019,51.74,30900.0
2013-05-17 13:15:00,81.55,81.58,81.53,81.55,34100.0,51.7336,51.7527,51.7209,51.7336,34100.0
2013-05-17 13:20:00,81.56,81.61,81.54,81.6,283100.0,51.74,51.7717,51.7273,51.7654,283100.0
2013-05-17 13:25:00,81.6,81.65,81.6,81.65,70800.0,51.7654,51.7971,51.7654,51.7971,70800.0
2013-05-17 13:30:00,81.65,81.71,81.63,81.71,115600.0,51.7971,51.8351,51.7844,51.8351,115600.0
2013-05-17 13:35:00,81.7,81.74,81.64,81.73,82200.0,51.8288,51.8542,51.7907,51.8478,82200.0
2013-05-17 13:40:00,81.74,81.78,81.73,81.75,54100.0,51.8542,51.8795,51.8478,51.8605,54100.0
2013-05-17 13:45:00,81.76,81.79,81.74,81.77,65400.0,51.8669,51.8859,51.8542,51.8732,65400.0
2013-05-17 13:50:00,81.77,81.77,81.74,81.76,53300.0,51.8732,51.8732,51.8542,51.8669,53300.0
2013-05-17 13:55:00,81.75,81.78,81.75,81.76,53200.0,51.8605,51.8795,51.8605,51.8669,53200.0
2013-05-17 14:00:00,81.76,81.81,81.74,81.75,118500.0,51.8669,51.8986,51.8542,51.8605,118500.0
2013-05-17 14:05:00,81.75,81.77,81.74,81.75,146500.0,51.8605,51.8732,51.8542,51.8605,146500.0
2013-05-17 14:10:00,81.75,81.84,81.74,81.82,139500.0,51.8605,51.9176,51.8542,51.9049,139500.0
2013-05-17 14:15:00,81.82,81.86,81.77,81.84,145700.0,51.9049,51.9303,51.8732,51.9176,145700.0
2013-05-17 14:20:00,81.84,81.91,81.81,81.91,49500.0,51.9176,51.962,51.8986,51.962,49500.0
2013-05-17 14:25:00,81.91,82.0,81.9,81.97,212200.0,51.962,52.0191,51.9557,52.0001,212200.0
2013-05-17 14:30:00,81.97,82.02,81.97,82.02,97500.0,52.0001,52.0318,52.0001,52.0318,97500.0
2013-05-17 14:35:00,82.02,82.05,82.01,82.04,119600.0,52.0318,52.0508,52.0254,52.0445,119600.0
2013-05-17 14:40:00,82.03,82.04,81.96,82.03,73100.0,52.0381,52.0445,51.9937,52.0381,73100.0
2013-05-17 14:45:00,82.04,82.09,81.97,82.04,321500.0,52.0445,52.0762,52.0001,52.0445,321500.0
2013-05-17 14:50:00,82.04,82.07,82.02,82.03,64600.0,52.0445,52.0635,52.0318,52.0381,64600.0
2013-05-17 14:55:00,82.02,82.09,82.02,82.07,154500.0,52.0318,52.0762,52.0318,52.0635,154500.0
2013-05-17 15:00:00,82.07,82.11,82.03,82.08,164000.0,52.0635,52.0889,52.0381,52.0699,164000.0
2013-05-17 15:05:00,82.09,82.11,82.06,82.07,83400.0,52.0762,52.0889,52.0572,52.0635,83400.0
2013-05-17 15:10:00,82.06,82.1,82.03,82.09,160600.0,52.0572,52.0825,52.0381,52.0762,160600.0
2013-05-17 15:15:00,82.09,82.14,82.06,82.13,155000.0,52.0762,52.1079,52.0572,52.1016,155000.0
2013-05-17 15:20:00,82.12,82.13,82.06,82.1,736200.0,52.0952,52.1016,52.0572,52.0825,736200.0
2013-05-17 15:25:00,82.11,82.14,82.07,82.13,375900.0,52.0889,52.1079,52.0635,52.1016,375900.0
2013-05-17 15:30:00,82.13,82.2,82.12,82.18,270200.0,52.1016,52.146,52.0952,52.1333,270200.0
2013-05-17 15:35:00,82.19,82.21,82.12,82.13,198700.0,52.1396,52.1523,52.0952,52.1016,198700.0
2013-05-17 15:40:00,82.13,82.13,82.04,82.07,305700.0,52.1016,52.1016,52.0445,52.0635,305700.0
2013-05-17 15:45:00,82.07,82.21,82.07,82.2,614000.0,52.0635,52.1523,52.0635,52.146,614000.0
2013-05-17 15:50:00,82.2,82.21,82.15,82.17,544700.0,52.146,52.1523,52.1143,52.1269,544700.0
2013-05-17 15:55:00,82.17,82.18,82.07,82.13,2130300.0,52.1269,52.1333,52.0635,52.1016,2130300.0
2013-05-20 09:30:00,82.08,82.38,82.08,82.37,374100.0,52.0699,52.2602,52.0699,52.2538,374100.0
2013-05-20 09:35:00,82.37,82.61,82.37,82.58,485200.0,52.2538,52.4061,52.2538,52.387,485200.0
2013-05-20 09:40:00,82.6,82.71,82.44,82.44,377000.0,52.3997,52.4695,52.2982,52.2982,377000.0
2013-05-20 09:45:00,82.43,82.57,82.35,82.37,276500.0,52.2919,52.3807,52.2411,52.2538,276500.0
2013-05-20 09:50:00,82.36,82.55,82.31,82.51,188700.0,52.2475,52.368,52.2158,52.3426,188700.0
2013-05-20 09:55:00,82.5,82.56,82.44,82.53,244200.0,52.3363,52.3744,52.2982,52.3553,244200.0
2013-05-20 10:00:00,82.54,82.56,82.47,82.53,222700.0,52.3617,52.3744,52.3173,52.3553,222700.0
2013-05-20 10:05:00,82.53,82.71,82.53,82.61,243400.0,52.3553,52.4695,52.3553,52.4061,243400.0
2013-05-20 10:10:00,82.61,82.65,82.55,82.63,118800.0,52.4061,52.4314,52.368,52.4188,118800.0
2013-05-20 10:15:00,82.62,82.71,82.61,82.62,124400.0,52.4124,52.4695,52.4061,52.4124,124400.0
2013-05-20 10:20:00,82.63,82.71,82.62,82.66,97600.0,52.4188,52.4695,52.4124,52.4378,97600.0
2013-05-20 10:25:00,82.66,82.73,82.66,82.71,69300.0,52.4378,52.4822,52.4378,52.4695,69300.0
2013-05-20 10:30:00,82.72,82.74,82.66,82.73,112500.0,52.4759,52.4885,52.4378,52.4822,112500.0
2013-05-20 10:35:00,82.73,82.73,82.63,82.7,74500.0,52.4822,52.4822,52.4188,52.4632,74500.0
2013-05-20 10:40:00,82.7,82.88,82.7,82.87,132200.0,52.4632,52.5774,52.4632,52.571,132200.0
2013-05-20 10:45:00,82.88,83.01,82.84,83.0,125000.0,52.5774,52.6598,52.552,52.6535,125000.0
2013-05-20 10:50:00,83.0,83.0,82.83,82.86,118100.0,52.6535,52.6535,52.5456,52.5647,118100.0
2013-05-20 10:55:00,82.85,82.9,82.78,82.8,265500.0,52.5583,52.59,52.5139,52.5266,265500.0
2013-05-20 11:00:00,82.8,82.98,82.8,82.96,179100.0,52.5266,52.6408,52.5266,52.6281,179100.0
2013-05-20 11:05:00,82.95,83.08,82.95,83.08,80900.0,52.6218,52.7042,52.6218,52.7042,80900.0
2013-05-20 11:10:00,83.08,83.08,83.01,83.05,174900.0,52.7042,52.7042,52.6598,52.6852,174900.0
2013-05-20 11:15:00,83.05,83.11,83.04,83.11,66200.0,52.6852,52.7233,52.6789,52.7233,66200.0
2013-05-20 11:20:00,83.11,83.11,83.03,83.08,69900.0,52.7233,52.7233,52.6725,52.7042,69900.0
2013-05-20 11:25:00,83.09,83.13,83.06,83.13,51700.0,52.7106,52.736,52.6915,52.736,51700.0
2013-05-20 11:30:00,83.14,83.19,83.13,83.13,104400.0,52.7423,52.774,52.736,52.736,104400.0
2013-05-20 11:35:00,83.13,83.2,83.13,83.18,59000.0,52.736,52.7804,52.736,52.7677,59000.0
2013-05-20 11:40:00,83.19,83.23,83.17,83.21,46300.0,52.774,52.7994,52.7613,52.7867,46300.0
2013-05-20 11:45:00,83.21,83.27,83.21,83.26,104200.0,52.7867,52.8248,52.7867,52.8184,104200.0
2013-05-20 11:50:00,83.26,83.38,83.26,83.37,112000.0,52.8184,52.8945,52.8184,52.8882,112000.0
2013-05-20 11:55:00,83.37,83.41,83.36,83.38,46100.0,52.8882,52.9136,52.8819,52.8945,46100.0
2013-05-20 12:00:00,83.37,83.46,83.35,83.4,140500.0,52.8882,52.9453,52.8755,52.9072,140500.0
2013-05-20 12:05:00,83.4,83.43,83.39,83.41,77700.0,52.9072,52.9263,52.9009,52.9136,77700.0
2013-05-20 12:10:00,83.41,83.46,83.39,83.45,48100.0,52.9136,52.9453,52.9009,52.939,48100.0
2013-05-20 12:15:00,83.45,83.45,83.29,83.3,171100.0,52.939,52.939,52.8375,52.8438,171100.0
2013-05-20 12:20:00,83.3,83.33,83.25,83.31,51800.0,52.8438,52.8628,52.8121,52.8501,51800.0
2013-05-20 12:25:00,83.3,83.37,83.3,83.37,135300.0,52.8438,52.8882,52.8438,52.8882,135300.0
2013-05-20 12:30:00,83.36,83.41,83.32,83.32,233700.0,52.8819,52.9136,52.8565,52.8565,233700.0
2013-05-20 12:35:00,83.31,83.33,83.26,83.3,80200.0,52.8501,52.8628,52.8184,52.8438,80200.0
2013-05-20 12:40:00,83.3,83.3,83.24,83.29,54700.0,52.8438,52.8438,52.8057,52.8375,54700.0
2013-05-20 12:45:00,83.28,83.34,83.28,83.33,164800.0,52.8311,52.8692,52.8311,52.8628,164800.0
2013-05-20 12:50:00,83.34,83.37,83.33,83.35,48900.0,52.8692,52.8882,52.8628,52.8755,48900.0
2013-05-20 12:55:00,83.36,83.37,83.3,83.34,81900.0,52.8819,52.8882,52.8438,52.8692,81900.0
2013-05-20 13:00:00,83.33,83.35,83.28,83.31,33200.0,52.8628,52.8755,52.8311,52.8501,33200.0
2013-05-20 13:05:00,83.31,83.34,83.28,83.3,21200.0,52.8501,52.8692,52.8311,52.8438,21200.0
2013-05-20 13:10:00,83.29,83.29,83.24,83.28,32100.0,52.8375,52.8375,52.8057,52.8311,32100.0
2013-05-20 13:15:00,83.28,83.29,83.16,83.17,95300.0,52.8311,52.8375,52.755,52.7613,95300.0
2013-05-20 13:20:00,83.17,83.2,83.09,83.13,122300.0,52.7613,52.7804,52.7106,52.736,122300.0
2013-05-20 13:25:00,83.12,83.14,83.06,83.11,113200.0,52.7296,52.7423,52.6915,52.7233,113200.0
2013-05-20 13:30:00,83.11,83.16,83.1,83.16,41300.0,52.7233,52.755,52.7169,52.755,41300.0
2013-05-20 13:35:00,83.16,83.19,83.14,83.14,51700.0,52.755,52.774,52.7423,52.7423,51700.0
2013-05-20 13:40:00,83.15,83.16,83.0,83.01,90200.0,52.7486,52.755,52.6535,52.6598,90200.0
2013-05-20 13:45:00,83.01,83.08,83.0,83.08,83300.0,52.6598,52.7042,52.6535,52.7042,83300.0
2013-05-20 13:50:00,83.07,83.12,83.03,83.1,64800.0,52.6979,52.7296,52.6725,52.7169,64800.0
2013-05-20 13:55:00,83.1,83.12,83.09,83.11,41300.0,52.7169,52.7296,52.7106,52.7233,41300.0
2013-05-20 14:00:00,83.12,83.12,82.97,83.0,93500.0,52.7296,52.7296,52.6344,52.6535,93500.0
2013-05-20 14:05:00,82.99,83.1,82.99,83.06,86700.0,52.6471,52.7169,52.6471,52.6915,86700.0
2013-05-20 14:10:00,83.06,83.09,83.05,83.08,51500.0,52.6915,52.7106,52.6852,52.7042,51500.0
2013-05-20 14:15:00,83.09,83.1,83.07,83.09,20300.0,52.7106,52.7169,52.6979,52.7106,20300.0
2013-05-20 14:20:00,83.09,83.21,83.09,83.2,79800.0,52.7106,52.7867,52.7106,52.7804,79800.0
2013-05-20 14:25:00,83.2,83.26,83.2,83.23,105300.0,52.7804,52.8184,52.7804,52.7994,105300.0
2013-05-20 14:30:00,83.23,83.3,83.23,83.3,82000.0,52.7994,52.8438,52.7994,52.8438,82000.0
2013-05-20 14:35:00,83.29,83.32,83.2,83.25,89600.0,52.8375,52.8565,52.7804,52.8121,89600.0
2013-05-20 14:40:00,83.25,83.25,83.17,83.18,88300.0,52.8121,52.8121,52.7613,52.7677,88300.0
2013-05-20 14:45:00,83.17,83.26,83.15,83.25,63500.0,52.7613,52.8184,52.7486,52.8121,63500.0
2013-05-20 14:50:00,83.26,83.31,83.22,83.3,160800.0,52.8184,52.8501,52.793,52.8438,160800.0
2013-05-20 14:55:00,83.31,83.32,83.22,83.23,54600.0,52.8501,52.8565,52.793,52.7994,54600.0
2013-05-20 15:00:00,83.24,83.28,83.23,83.26,49700.0,52.8057,52.8311,52.7994,52.8184,49700.0
2013-05-20 15:05:00,83.26,83.31,83.19,83.3,77200.0,52.8184,52.8501,52.774,52.8438,77200.0
2013-05-20 15:10:00,83.29,83.34,83.27,83.28,94800.0,52.8375,52.8692,52.8248,52.8311,94800.0
2013-05-20 15:15:00,83.28,83.32,83.26,83.26,59400.0,52.8311,52.8565,52.8184,52.8184,59400.0
2013-05-20 15:20:00,83.27,83.27,83.18,83.2,56700.0,52.8248,52.8248,52.7677,52.7804,56700.0
2013-05-20 15:25:00,83.2,83.28,83.16,83.28,85800.0,52.7804,52.8311,52.755,52.8311,85800.0
2013-05-20 15:30:00,83.27,83.31,83.23,83.27,145400.0,52.8248,52.8501,52.7994,52.8248,145400.0
2013-05-20 15:35:00,83.27,83.28,83.17,83.17,199500.0,52.8248,52.8311,52.7613,52.7613,199500.0
2013-05-20 15:40:00,83.18,83.26,83.18,83.24,152000.0,52.7677,52.8184,52.7677,52.8057,152000.0
2013-05-20 15:45:00,83.23,83.27,83.17,83.25,251500.0,52.7994,52.8248,52.7613,52.8121,251500.0
2013-05-20 15:50:00,83.25,83.28,83.22,83.27,403000.0,52.8121,52.8311,52.793,52.8248,403000.0
2013-05-20 15:55:00,83.27,83.31,83.24,83.3,444300.0,52.8248,52.8501,52.8057,52.8438,444300.0
2013-05-21 09:30:00,83.43,83.59,83.25,83.46,125200.0,52.9263,53.0278,52.8121,52.9453,125200.0
2013-05-21 09:35:00,83.46,83.5,83.4,83.45,130200.0,52.9453,52.9707,52.9072,52.939,130200.0
2013-05-21 09:40:00,83.45,83.55,83.28,83.28,159700.0,52.939,53.0024,52.8311,52.8311,159700.0
2013-05-21 09:45:00,83.27,83.28,83.08,83.2,454500.0,52.8248,52.8311,52.7042,52.7804,454500.0
2013-05-21 09:50:00,83.2,83.52,83.2,83.42,276500.0,52.7804,52.9834,52.7804,52.9199,276500.0
2013-05-21 09:55:00,83.41,83.45,83.34,83.38,226100.0,52.9136,52.939,52.8692,52.8945,226100.0
2013-05-21 10:00:00,83.38,83.54,83.34,83.53,112100.0,52.8945,52.996,52.8692,52.9897,112100.0
2013-05-21 10:05:00,83.54,83.66,83.53,83.54,190600.0,52.996,53.0722,52.9897,52.996,190600.0
2013-05-21 10:10:00,83.54,83.55,83.3,83.34,364200.0,52.996,53.0024,52.8438,52.8692,364200.0
2013-05-21 10:15:00,83.34,83.41,83.26,83.41,226200.0,52.8692,52.9136,52.8184,52.9136,226200.0
2013-05-21 10:20:00,83.42,83.42,83.21,83.22,140300.0,52.9199,52.9199,52.7867,52.793,140300.0
2013-05-21 10:25:00,83.22,83.23,83.1,83.14,167100.0,52.793,52.7994,52.7169,52.7423,167100.0
2013-05-21 10:30:00,83.13,83.16,82.92,82.94,181400.0,52.736,52.755,52.6027,52.6154,181400.0
2013-05-21 10:35:00,82.95,83.01,82.83,83.0,269600.0,52.6218,52.6598,52.5456,52.6535,269600.0
2013-05-21 10:40:00,83.0,83.07,82.98,83.01,116700.0,52.6535,52.6979,52.6408,52.6598,116700.0
2013-05-21 10:45:00,83.01,83.13,82.97,83.12,136200.0,52.6598,52.736,52.6344,52.7296,136200.0
2013-05-21 10:50:00,83.12,83.19,83.08,83.08,129900.0,52.7296,52.774,52.7042,52.7042,129900.0
2013-05-21 10:55:00,83.08,83.26,83.08,83.24,56700.0,52.7042,52.8184,52.7042,52.8057,56700.0
2013-05-21 11:00:00,83.24,83.36,83.23,83.33,143600.0,52.8057,52.8819,52.7994,52.8628,143600.0
2013-05-21 11:05:00,83.33,83.35,83.28,83.29,69700.0,52.8628,52.8755,52.8311,52.8375,69700.0
2013-05-21 11:10:00,83.28,83.28,83.13,83.17,180200.0,52.8311,52.8311,52.736,52.7613,180200.0
2013-05-21 11:15:00,83.16,83.28,83.13,83.25,116500.0,52.755,52.8311,52.736,52.8121,116500.0
2013-05-21 11:20:00,83.25,83.31,83.2,83.22,109800.0,52.8121,52.8501,52.7804,52.793,109800.0
2013-05-21 11:25:00,83.23,83.25,83.14,83.17,83200.0,52.7994,52.8121,52.7423,52.7613,83200.0
2013-05-21 11:30:00,83.16,83.44,83.15,83.41,237500.0,52.755,52.9326,52.7486,52.9136,237500.0
2013-05-21 11:35:00,83.43,83.5,83.42,83.44,82400.0,52.9263,52.9707,52.9199,52.9326,82400.0
2013-05-21 11:40:00,83.44,83.5,83.37,83.37,47200.0,52.9326,52.9707,52.8882,52.8882,47200.0
2013-05-21 11:45:00,83.37,83.45,83.37,83.4,100900.0,52.8882,52.939,52.8882,52.9072,100900.0
2013-05-21 11:50:00,83.4,83.47,83.38,83.39,53000.0,52.9072,52.9516,52.8945,52.9009,53000.0
2013-05-21 11:55:00,83.4,83.41,83.32,83.36,106900.0,52.9072,52.9136,52.8565,52.8819,106900.0
2013-05-21 12:00:00,83.37,83.5,83.37,83.49,101200.0,52.8882,52.9707,52.8882,52.9643,101200.0
2013-05-21 12:05:00,83.49,83.49,83.44,83.49,74500.0,52.9643,52.9643,52.9326,52.9643,74500.0
2013-05-21 12:10:00,83.48,83.52,83.44,83.5,61300.0,52.958,52.9834,52.9326,52.9707,61300.0
2013-05-21 12:15:00,83.51,83.6,83.51,83.6,152300.0,52.977,53.0341,52.977,53.0341,152300.0
2013-05-21 12:20:00,83.6,83.65,83.58,83.65,79600.0,53.0341,53.0658,53.0214,53.0658,79600.0
2013-05-21 12:25:00,83.65,83.67,83.6,83.63,99900.0,53.0658,53.0785,53.0341,53.0531,99900.0
2013-05-21 12:30:00,83.63,83.64,83.59,83.6,53900.0,53.0531,53.0595,53.0278,53.0341,53900.0
2013-05-21 12:35:00,83.61,83.62,83.57,83.59,30900.0,53.0405,53.0468,53.0151,53.0278,30900.0
2013-05-21 12:40:00,83.58,83.64,83.58,83.6,35900.0,53.0214,53.0595,53.0214,53.0341,35900.0
2013-05-21 12:45:00,83.6,83.63,83.57,83.57,166400.0,53.0341,53.0531,53.0151,53.0151,166400.0
2013-05-21 12:50:00,83.56,83.56,83.53,83.55,69200.0,53.0087,53.0087,52.9897,53.0024,69200.0
2013-05-21 12:55:00,83.55,83.62,83.54,83.58,75500.0,53.0024,53.0468,52.996,53.0214,75500.0
2013-05-21 13:00:00,83.58,83.65,83.57,83.63,57400.0,53.0214,53.0658,53.0151,53.0531,57400.0
2013-05-21 13:05:00,83.63,83.83,83.63,83.73,202000.0,53.0531,53.18,53.0531,53.1166,202000.0
2013-05-21 13:10:00,83.73,83.75,83.58,83.63,54600.0,53.1166,53.1293,53.0214,53.0531,54600.0
2013-05-21 13:15:00,83.62,83.73,83.61,83.72,135200.0,53.0468,53.1166,53.0405,53.1102,135200.0
2013-05-21 13:20:00,83.71,83.72,83.62,83.64,63100.0,53.1039,53.1102,53.0468,53.0595,63100.0
2013-05-21 13:25:00,83.63,83.66,83.59,83.62,37900.0,53.0531,53.0722,53.0278,53.0468,37900.0
2013-05-21 13:30:00,83.62,83.65,83.6,83.64,55800.0,53.0468,53.0658,53.0341,53.0595,55800.0
2013-05-21 13:35:00,83.64,83.65,83.6,83.61,59100.0,53.0595,53.0658,53.0341,53.0405,59100.0
2013-05-21 13:40:00,83.61,83.64,83.58,83.59,31300.0,53.0405,53.0595,53.0214,53.0278,31300.0
2013-05-21 13:45:00,83.59,83.6,83.55,83.55,34400.0,53.0278,53.0341,53.0024,53.0024,34400.0
2013-05-21 13:50:00,83.56,83.66,83.54,83.6,79900.0,53.0087,53.0722,52.996,53.0341,79900.0
2013-05-21 13:55:00,83.61,83.7,83.58,83.66,132600.0,53.0405,53.0975,53.0214,53.0722,132600.0
2013-05-21 14:00:00,83.65,83.65,83.59,83.6,67900.0,53.0658,53.0658,53.0278,53.0341,67900.0
2013-05-21 14:05:00,83.6,83.65,83.58,83.65,53600.0,53.0341,53.0658,53.0214,53.0658,53600.0
2013-05-21 14:10:00,83.66,83.68,83.65,83.66,23300.0,53.0722,53.0849,53.0658,53.0722,23300.0
2013-05-21 14:15:00,83.65,83.78,83.64,83.76,100600.0,53.0658,53.1483,53.0595,53.1356,100600.0
2013-05-21 14:20:00,83.75,83.75,83.69,83.69,49300.0,53.1293,53.1293,53.0912,53.0912,49300.0
2013-05-21 14:25:00,83.7,83.74,83.66,83.67,59700.0,53.0975,53.1229,53.0722,53.0785,59700.0
2013-05-21 14:30:00,83.68,83.69,83.62,83.64,192100.0,53.0849,53.0912,53.0468,53.0595,192100.0
2013-05-21 14:35:00,83.65,83.65,83.6,83.63,39300.0,53.0658,53.0658,53.0341,53.0531,39300.0
2013-05-21 14:40:00,83.63,83.63,83.57,83.58,54300.0,53.0531,53.0531,53.0151,53.0214,54300.0
2013-05-21 14:45:00,83.59,83.61,83.49,83.5,87200.0,53.0278,53.0405,52.9643,52.9707,87200.0
2013-05-21 14:50:00,83.49,83.53,83.49,83.52,39000.0,52.9643,52.9897,52.9643,52.9834,39000.0
2013-05-21 14:55:00,83.52,83.56,83.52,83.53,65100.0,52.9834,53.0087,52.9834,52.9897,65100.0
2013-05-21 15:00:00,83.52,83.58,83.51,83.52,48200.0,52.9834,53.0214,52.977,52.9834,48200.0
2013-05-21 15:05:00,83.52,83.53,83.47,83.51,65100.0,52.9834,52.9897,52.9516,52.977,65100.0
2013-05-21 15:10:00,83.53,83.58,83.49,83.53,245200.0,52.9897,53.0214,52.9643,52.9897,245200.0
2013-05-21 15:15:00,83.52,83.53,83.43,83.44,72300.0,52.9834,52.9897,52.9263,52.9326,72300.0
2013-05-21 15:20:00,83.43,83.47,83.43,83.43,58300.0,52.9263,52.9516,52.9263,52.9263,58300.0
2013-05-21 15:25:00,83.44,83.44,83.35,83.35,50900.0,52.9326,52.9326,52.8755,52.8755,50900.0
2013-05-21 15:30:00,83.35,83.38,83.34,83.38,177500.0,52.8755,52.8945,52.8692,52.8945,177500.0
2013-05-21 15:35:00,83.36,83.38,83.34,83.36,91100.0,52.8819,52.8945,52.8692,52.8819,91100.0
2013-05-21 15:40:00,83.36,83.38,83.26,83.26,99900.0,52.8819,52.8945,52.8184,52.8184,99900.0
2013-05-21 15:45:00,83.26,83.26,83.18,83.18,313200.0,52.8184,52.8184,52.7677,52.7677,313200.0
2013-05-21 15:50:00,83.19,83.22,83.13,83.14,155500.0,52.774,52.793,52.736,52.7423,155500.0
2013-05-21 15:55:00,83.15,83.2,83.12,83.15,461100.0,52.7486,52.7804,52.7296,52.7486,461100.0
2013-05-22 09:30:00,83.23,83.37,82.98,82.99,152100.0,52.7994,52.8882,52.6408,52.6471,152100.0
2013-05-22 09:35:00,83.01,83.01,82.73,82.95,323100.0,52.6598,52.6598,52.4822,52.6218,323100.0
2013-05-22 09:40:00,82.95,83.17,82.94,83.14,154400.0,52.6218,52.7613,52.6154,52.7423,154400.0
2013-05-22 09:45:00,83.13,83.15,83.02,83.12,265100.0,52.736,52.7486,52.6662,52.7296,265100.0
2013-05-22 09:50:00,83.12,83.18,83.02,83.06,210700.0,52.7296,52.7677,52.6662,52.6915,210700.0
2013-05-22 09:55:00,83.04,83.05,82.85,83.01,81000.0,52.6789,52.6852,52.5583,52.6598,81000.0
2013-05-22 10:00:00,83.04,83.42,83.04,83.41,586600.0,52.6789,52.9199,52.6789,52.9136,586600.0
2013-05-22 10:05:00,83.42,83.53,83.39,83.48,247600.0,52.9199,52.9897,52.9009,52.958,247600.0
2013-05-22 10:10:00,83.49,83.92,83.49,83.89,480100.0,52.9643,53.2371,52.9643,53.2181,480100.0
2013-05-22 10:15:00,83.89,83.95,83.67,83.69,417800.0,53.2181,53.2561,53.0785,53.0912,417800.0
2013-05-22 10:20:00,83.68,83.74,83.64,83.67,218100.0,53.0849,53.1229,53.0595,53.0785,218100.0
2013-05-22 10:25:00,83.68,83.83,83.58,83.75,182600.0,53.0849,53.18,53.0214,53.1293,182600.0
2013-05-22 10:30:00,83.75,83.79,83.32,83.34,407200.0,53.1293,53.1546,52.8565,52.8692,407200.0
2013-05-22 10:35:00,83.34,83.35,82.93,83.04,802000.0,52.8692,52.8755,52.6091,52.6789,802000.0
2013-05-22 10:40:00,83.04,83.43,82.99,83.39,466000.0,52.6789,52.9263,52.6471,52.9009,466000.0
2013-05-22 10:45:00,83.39,83.39,83.17,83.21,423000.0,52.9009,52.9009,52.7613,52.7867,423000.0
2013-05-22 10:50:00,83.21,83.29,82.92,82.93,413300.0,52.7867,52.8375,52.6027,52.6091,413300.0
2013-05-22 10:55:00,82.96,83.09,82.76,82.94,594700.0,52.6281,52.7106,52.5012,52.6154,594700.0
2013-05-22 11:00:00,82.94,83.09,82.91,83.08,303700.0,52.6154,52.7106,52.5964,52.7042,303700.0
2013-05-22 11:05:00,83.08,83.22,83.01,83.16,217100.0,52.7042,52.793,52.6598,52.755,217100.0
2013-05-22 11:10:00,83.16,83.39,83.12,83.35,276700.0,52.755,52.9009,52.7296,52.8755,276700.0
2013-05-22 11:15:00,83.36,83.37,83.11,83.19,174000.0,52.8819,52.8882,52.7233,52.774,174000.0
2013-05-22 11:20:00,83.19,83.31,83.17,83.26,143200.0,52.774,52.8501,52.7613,52.8184,143200.0
2013-05-22 11:25:00,83.27,83.33,83.18,83.33,112600.0,52.8248,52.8628,52.7677,52.8628,112600.0
2013-05-22 11:30:00,83.33,83.44,83.26,83.28,159000.0,52.8628,52.9326,52.8184,52.8311,159000.0
2013-05-22 11:35:00,83.31,83.38,83.23,83.29,140300.0,52.8501,52.8945,52.7994,52.8375,140300.0
2013-05-22 11:40:00,83.3,83.4,83.28,83.4,78700.0,52.8438,52.9072,52.8311,52.9072,78700.0
2013-05-22 11:45:00,83.4,83.56,83.39,83.48,176200.0,52.9072,53.0087,52.9009,52.958,176200.0
2013-05-22 11:50:00,83.48,83.52,83.36,83.39,135800.0,52.958,52.9834,52.8819,52.9009,135800.0
2013-05-22 11:55:00,83.39,83.43,83.31,83.32,112500.0,52.9009,52.9263,52.8501,52.8565,112500.0
2013-05-22 12:00:00,83.31,83.39,83.31,83.38,76400.0,52.8501,52.9009,52.8501,52.8945,76400.0
2013-05-22 12:05:00,83.39,83.46,83.37,83.38,83300.0,52.9009,52.9453,52.8882,52.8945,83300.0
2013-05-22 12:10:00,83.38,83.4,83.24,83.39,118800.0,52.8945,52.9072,52.8057,52.9009,118800.0
2013-05-22 12:15:00,83.39,83.45,83.34,83.43,64000.0,52.9009,52.939,52.8692,52.9263,64000.0
2013-05-22 12:20:00,83.42,83.49,83.41,83.43,61400.0,52.9199,52.9643,52.9136,52.9263,61400.0
2013-05-22 12:25:00,83.42,83.42,83.17,83.2,198600.0,52.9199,52.9199,52.7613,52.7804,198600.0
2013-05-22 12:30:00,83.2,83.23,83.09,83.13,111100.0,52.7804,52.7994,52.7106,52.736,111100.0
2013-05-22 12:35:00,83.15,83.25,83.08,83.24,146400.0,52.7486,52.8121,52.7042,52.8057,146400.0
2013-05-22 12:40:00,83.25,83.37,83.21,83.37,61400.0,52.8121,52.8882,52.7867,52.8882,61400.0
2013-05-22 12:45:00,83.36,83.39,83.26,83.28,114800.0,52.8819,52.9009,52.8184,52.8311,114800.0
2013-05-22 12:50:00,83.29,83.4,83.26,83.4,52300.0,52.8375,52.9072,52.8184,52.9072,52300.0
2013-05-22 12:55:00,83.4,83.51,83.4,83.51,105700.0,52.9072,52.977,52.9072,52.977,105700.0
2013-05-22 13:00:00,83.5,83.51,83.36,83.43,72000.0,52.9707,52.977,52.8819,52.9263,72000.0
2013-05-22 13:05:00,83.41,83.42,83.34,83.35,100600.0,52.9136,52.9199,52.8692,52.8755,100600.0
2013-05-22 13:10:00,83.37,83.42,83.34,83.38,100400.0,52.8882,52.9199,52.8692,52.8945,100400.0
2013-05-22 13:15:00,83.38,83.41,83.26,83.3,100200.0,52.8945,52.9136,52.8184,52.8438,100200.0
2013-05-22 13:20:00,83.29,83.34,83.23,83.27,204600.0,52.8375,52.8692,52.7994,52.8248,204600.0
2013-05-22 13:25:00,83.27,83.28,83.17,83.21,89200.0,52.8248,52.8311,52.7613,52.7867,89200.0
2013-05-22 13:30:00,83.2,83.2,83.0,83.07,272400.0,52.7804,52.7804,52.6535,52.6979,272400.0
2013-05-22 13:35:00,83.07,83.14,83.0,83.05,190900.0,52.6979,52.7423,52.6535,52.6852,190900.0
2013-05-22 13:40:00,83.04,83.05,82.86,82.87,217900.0,52.6789,52.6852,52.5647,52.571,217900.0
2013-05-22 13:45:00,82.87,82.93,82.74,82.86,191100.0,52.571,52.6091,52.4885,52.5647,191100.0
2013-05-22 13:50:00,82.86,82.91,82.84,82.87,116900.0,52.5647,52.5964,52.552,52.571,116900.0
2013-05-22 13:55:00,82.87,82.9,82.84,82.89,161100.0,52.571,52.59,52.552,52.5837,161100.0
2013-05-22 14:00:00,82.88,83.0,82.45,82.46,639200.0,52.5774,52.6535,52.3046,52.3109,639200.0
2013-05-22 14:05:00,82.46,82.65,82.28,82.43,742600.0,52.3109,52.4314,52.1967,52.2919,742600.0
2013-05-22 14:10:00,82.42,82.44,82.2,82.28,400700.0,52.2855,52.2982,52.146,52.1967,400700.0
2013-05-22 14:15:00,82.27,82.34,82.2,82.31,547000.0,52.1904,52.2348,52.146,52.2158,547000.0
2013-05-22 14:20:00,82.31,82.39,82.22,82.38,255100.0,52.2158,52.2665,52.1587,52.2602,255100.0
2013-05-22 14:25:00,82.37,82.39,82.15,82.19,322500.0,52.2538,52.2665,52.1143,52.1396,322500.0
2013-05-22 14:30:00,82.18,82.26,82.13,82.2,255400.0,52.1333,52.184,52.1016,52.146,255400.0
2013-05-22 14:35:00,82.21,82.21,81.93,82.0,460200.0,52.1523,52.1523,51.9747,52.0191,460200.0
2013-05-22 14:40:00,82.01,82.02,81.93,81.99,235000.0,52.0254,52.0318,51.9747,52.0128,235000.0
2013-05-22 14:45:00,82.0,82.31,81.96,82.31,321800.0,52.0191,52.2158,51.9937,52.2158,321800.0
2013-05-22 14:50:00,82.3,82.31,82.19,82.23,106400.0,52.2094,52.2158,52.1396,52.165,106400.0
2013-05-22 14:55:00,82.22,82.39,82.22,82.36,112200.0,52.1587,52.2665,52.1587,52.2475,112200.0
2013-05-22 15:00:00,82.36,82.36,82.14,82.15,161800.0,52.2475,52.2475,52.1079,52.1143,161800.0
2013-05-22 15:05:00,82.15,82.22,82.09,82.16,289300.0,52.1143,52.1587,52.0762,52.1206,289300.0
2013-05-22 15:10:00,82.17,82.23,82.11,82.13,131500.0,52.1269,52.165,52.0889,52.1016,131500.0
2013-05-22 15:15:00,82.13,82.18,82.02,82.05,275200.0,52.1016,52.1333,52.0318,52.0508,275200.0
2013-05-22 15:20:00,82.04,82.07,81.93,81.97,236800.0,52.0445,52.0635,51.9747,52.0001,236800.0
2013-05-22 15:25:00,81.98,82.0,81.76,81.8,236100.0,52.0064,52.0191,51.8669,51.8922,236100.0
2013-05-22 15:30:00,81.79,81.88,81.75,81.85,341700.0,51.8859,51.943,51.8605,51.9239,341700.0
2013-05-22 15:35:00,81.85,81.96,81.81,81.9,226500.0,51.9239,51.9937,51.8986,51.9557,226500.0
2013-05-22 15:40:00,81.9,82.15,81.84,82.09,311300.0,51.9557,52.1143,51.9176,52.0762,311300.0
2013-05-22 15:45:00,82.08,82.08,81.95,81.98,280800.0,52.0699,52.0699,51.9874,52.0064,280800.0
2013-05-22 15:50:00,81.97,82.17,81.97,82.11,437200.0,52.0001,52.1269,52.0001,52.0889,437200.0
2013-05-22 15:55:00,82.11,82.18,82.02,82.16,512600.0,52.0889,52.1333,52.0318,52.1206,512600.0
2013-05-23 09:30:00,81.05,81.21,80.96,81.02,410300.0,51.4164,51.5179,51.3593,51.3974,410300.0
2013-05-23 09:35:00,81.03,81.16,80.99,81.06,380100.0,51.4038,51.4862,51.3784,51.4228,380100.0
2013-05-23 09:40:00,81.05,81.26,80.97,81.15,366500.0,51.4164,51.5497,51.3657,51.4799,366500.0
2013-05-23 09:45:00,81.14,81.18,80.92,80.94,159700.0,51.4735,51.4989,51.334,51.3467,159700.0
2013-05-23 09:50:00,80.94,80.98,80.85,80.94,259000.0,51.3467,51.372,51.2896,51.3467,259000.0
2013-05-23 09:55:00,80.94,81.02,80.88,81.01,116100.0,51.3467,51.3974,51.3086,51.3911,116100.0
2013-05-23 10:00:00,81.0,81.21,80.86,81.17,421200.0,51.3847,51.5179,51.2959,51.4926,421200.0
2013-05-23 10:05:00,81.17,81.4,81.14,81.39,215100.0,51.4926,51.6385,51.4735,51.6321,215100.0
2013-05-23 10:10:00,81.38,81.7,81.38,81.46,481900.0,51.6258,51.8288,51.6258,51.6765,481900.0
2013-05-23 10:15:00,81.47,81.49,81.37,81.45,239300.0,51.6829,51.6956,51.6194,51.6702,239300.0
2013-05-23 10:20:00,81.45,81.66,81.31,81.56,205900.0,51.6702,51.8034,51.5814,51.74,205900.0
2013-05-23 10:25:00,81.57,81.66,81.41,81.41,194600.0,51.7463,51.8034,51.6448,51.6448,194600.0
2013-05-23 10:30:00,81.42,81.63,81.42,81.62,120800.0,51.6512,51.7844,51.6512,51.778,120800.0
2013-05-23 10:35:00,81.64,81.76,81.53,81.54,205100.0,51.7907,51.8669,51.7209,51.7273,205100.0
2013-05-23 10:40:00,81.54,81.57,81.4,81.41,297700.0,51.7273,51.7463,51.6385,51.6448,297700.0
2013-05-23 10:45:00,81.41,81.46,81.32,81.35,105900.0,51.6448,51.6765,51.5877,51.6068,105900.0
2013-05-23 10:50:00,81.34,81.49,81.3,81.46,165600.0,51.6004,51.6956,51.575,51.6765,165600.0
2013-05-23 10:55:00,81.47,81.52,81.39,81.44,92900.0,51.6829,51.7146,51.6321,51.6638,92900.0
2013-05-23 11:00:00,81.42,81.5,81.36,81.49,162600.0,51.6512,51.7019,51.6131,51.6956,162600.0
2013-05-23 11:05:00,81.49,81.62,81.48,81.58,162100.0,51.6956,51.778,51.6892,51.7527,162100.0
2013-05-23 11:10:00,81.58,81.76,81.57,81.76,250500.0,51.7527,51.8669,51.7463,51.8669,250500.0
2013-05-23 11:15:00,81.76,81.81,81.67,81.8,165600.0,51.8669,51.8986,51.8098,51.8922,165600.0
2013-05-23 11:20:00,81.8,81.91,81.79,81.84,176600.0,51.8922,51.962,51.8859,51.9176,176600.0
2013-05-23 11:25:00,81.83,81.86,81.73,81.76,132400.0,51.9113,51.9303,51.8478,51.8669,132400.0
2013-05-23 11:30:00,81.77,81.81,81.71,81.77,109200.0,51.8732,51.8986,51.8351,51.8732,109200.0
2013-05-23 11:35:00,81.78,81.89,81.78,81.89,77200.0,51.8795,51.9493,51.8795,51.9493,77200.0
2013-05-23 11:40:00,81.87,81.87,81.77,81.81,117800.0,51.9366,51.9366,51.8732,51.8986,117800.0
2013-05-23 11:45:00,81.83,81.97,81.83,81.96,75600.0,51.9113,52.0001,51.9113,51.9937,75600.0
2013-05-23 11:50:00,81.96,81.99,81.91,81.94,94200.0,51.9937,52.0128,51.962,51.981,94200.0
2013-05-23 11:55:00,81.94,82.0,81.84,81.94,136800.0,51.981,52.0191,51.9176,51.981,136800.0
2013-05-23 12:00:00,81.95,82.03,81.91,81.92,84000.0,51.9874,52.0381,51.962,51.9684,84000.0
2013-05-23 12:05:00,81.93,82.03,81.91,81.98,167700.0,51.9747,52.0381,51.962,52.0064,167700.0
2013-05-23 12:10:00,81.98,82.13,81.98,82.11,117800.0,52.0064,52.1016,52.0064,52.0889,117800.0
2013-05-23 12:15:00,82.1,82.13,81.98,82.01,86600.0,52.0825,52.1016,52.0064,52.0254,86600.0
2013-05-23 12:20:00,82.03,82.08,81.99,82.01,109900.0,52.0381,52.0699,52.0128,52.0254,109900.0
2013-05-23 12:25:00,82.02,82.03,81.88,81.88,60700.0,52.0318,52.0381,51.943,51.943,60700.0
2013-05-23 12:30:00,81.87,81.89,81.73,81.74,163900.0,51.9366,51.9493,51.8478,51.8542,163900.0
2013-05-23 12:35:00,81.74,81.77,81.64,81.66,110200.0,51.8542,51.8732,51.7907,51.8034,110200.0
2013-05-23 12:40:00,81.67,81.71,81.63,81.69,108300.0,51.8098,51.8351,51.7844,51.8224,108300.0
2013-05-23 12:45:00,81.69,81.74,81.67,81.72,86300.0,51.8224,51.8542,51.8098,51.8415,86300.0
2013-05-23 12:50:00,81.72,81.8,81.67,81.79,50200.0,51.8415,51.8922,51.8098,51.8859,50200.0
2013-05-23 12:55:00,81.79,81.83,81.69,81.71,81900.0,51.8859,51.9113,51.8224,51.8351,81900.0
2013-05-23 13:00:00,81.7,81.73,81.65,81.73,78900.0,51.8288,51.8478,51.7971,51.8478,78900.0
2013-05-23 13:05:00,81.73,81.77,81.61,81.68,66900.0,51.8478,51.8732,51.7717,51.8161,66900.0
2013-05-23 13:10:00,81.68,81.76,81.63,81.76,49000.0,51.8161,51.8669,51.7844,51.8669,49000.0
2013-05-23 13:15:00,81.77,81.79,81.72,81.74,82300.0,51.8732,51.8859,51.8415,51.8542,82300.0
2013-05-23 13:20:00,81.7,81.74,81.62,81.67,103900.0,51.8288,51.8542,51.778,51.8098,103900.0
2013-05-23 13:25:00,81.65,81.67,81.55,81.61,108900.0,51.7971,51.8098,51.7336,51.7717,108900.0
2013-05-23 13:30:00,81.62,81.71,81.61,81.67,137300.0,51.778,51.8351,51.7717,51.8098,137300.0
2013-05-23 13:35:00,81.67,81.82,81.67,81.79,49900.0,51.8098,51.9049,51.8098,51.8859,49900.0
2013-05-23 13:40:00,81.79,81.8,81.63,81.66,73900.0,51.8859,51.8922,51.7844,51.8034,73900.0
2013-05-23 13:45:00,81.65,81.65,81.49,81.59,196700.0,51.7971,51.7971,51.6956,51.759,196700.0
2013-05-23 13:50:00,81.6,81.68,81.58,81.59,87300.0,51.7654,51.8161,51.7527,51.759,87300.0
2013-05-23 13:55:00,81.59,81.91,81.59,81.9,108800.0,51.759,51.962,51.759,51.9557,108800.0
2013-05-23 14:00:00,81.89,81.89,81.79,81.86,90000.0,51.9493,51.9493,51.8859,51.9303,90000.0
2013-05-23 14:05:00,81.86,81.99,81.86,81.93,122900.0,51.9303,52.0128,51.9303,51.9747,122900.0
2013-05-23 14:10:00,81.92,81.96,81.88,81.93,103000.0,51.9684,51.9937,51.943,51.9747,103000.0
2013-05-23 14:15:00,81.93,82.0,81.91,81.97,118300.0,51.9747,52.0191,51.962,52.0001,118300.0
2013-05-23 14:20:00,81.98,82.04,81.91,81.93,100800.0,52.0064,52.0445,51.962,51.9747,100800.0
2013-05-23 14:25:00,81.93,81.94,81.85,81.85,57300.0,51.9747,51.981,51.9239,51.9239,57300.0
2013-05-23 14:30:00,81.85,81.85,81.75,81.78,83900.0,51.9239,51.9239,51.8605,51.8795,83900.0
2013-05-23 14:35:00,81.78,81.86,81.78,81.86,68100.0,51.8795,51.9303,51.8795,51.9303,68100.0
2013-05-23 14:40:00,81.87,82.07,81.86,82.05,135800.0,51.9366,52.0635,51.9303,52.0508,135800.0
2013-05-23 14:45:00,82.05,82.15,81.97,82.12,131900.0,52.0508,52.1143,52.0001,52.0952,131900.0
2013-05-23 14:50:00,82.13,82.18,82.07,82.12,170900.0,52.1016,52.1333,52.0635,52.0952,170900.0
2013-05-23 14:55:00,82.11,82.17,82.02,82.04,79900.0,52.0889,52.1269,52.0318,52.0445,79900.0
2013-05-23 15:00:00,82.05,82.13,81.98,81.99,127300.0,52.0508,52.1016,52.0064,52.0128,127300.0
2013-05-23 15:05:00,81.97,82.08,81.91,82.07,154300.0,52.0001,52.0699,51.962,52.0635,154300.0
2013-05-23 15:10:00,82.07,82.18,82.07,82.13,78100.0,52.0635,52.1333,52.0635,52.1016,78100.0
2013-05-23 15:15:00,82.12,82.15,81.89,81.9,236600.0,52.0952,52.1143,51.9493,51.9557,236600.0
2013-05-23 15:20:00,81.9,82.02,81.89,81.91,100800.0,51.9557,52.0318,51.9493,51.962,100800.0
2013-05-23 15:25:00,81.9,82.03,81.84,82.01,85000.0,51.9557,52.0381,51.9176,52.0254,85000.0
2013-05-23 15:30:00,82.01,82.09,81.95,82.04,111900.0,52.0254,52.0762,51.9874,52.0445,111900.0
2013-05-23 15:35:00,82.04,82.08,81.9,81.92,136800.0,52.0445,52.0699,51.9557,51.9684,136800.0
2013-05-23 15:40:00,81.92,82.0,81.91,81.96,159900.0,51.9684,52.0191,51.962,51.9937,159900.0
2013-05-23 15:45:00,81.95,81.98,81.85,81.89,301400.0,51.9874,52.0064,51.9239,51.9493,301400.0
2013-05-23 15:50:00,81.89,82.03,81.88,82.01,283200.0,51.9493,52.0381,51.943,52.0254,283200.0
2013-05-23 15:55:00,82.0,82.12,82.0,82.07,388800.0,52.0191,52.0952,52.0191,52.0635,388800.0
2013-05-24 09:30:00,81.46,81.53,81.25,81.52,219200.0,51.6765,51.7209,51.5433,51.7146,219200.0
2013-05-24 09:35:00,81.54,81.61,81.49,81.52,321900.0,51.7273,51.7717,51.6956,51.7146,321900.0
2013-05-24 09:40:00,81.53,81.53,81.33,81.4,247000.0,51.7209,51.7209,51.5941,51.6385,247000.0
2013-05-24 09:45:00,81.4,81.47,81.27,81.33,301800.0,51.6385,51.6829,51.556,51.5941,301800.0
2013-05-24 09:50:00,81.33,81.33,81.18,81.24,192400.0,51.5941,51.5941,51.4989,51.537,192400.0
2013-05-24 09:55:00,81.22,81.3,81.17,81.22,181200.0,51.5243,51.575,51.4926,51.5243,181200.0
2013-05-24 10:00:00,81.22,81.22,81.08,81.11,244500.0,51.5243,51.5243,51.4355,51.4545,244500.0
2013-05-24 10:05:00,81.12,81.24,81.11,81.22,310500.0,51.4608,51.537,51.4545,51.5243,310500.0
2013-05-24 10:10:00,81.19,81.19,81.06,81.07,159300.0,51.5053,51.5053,51.4228,51.4291,159300.0
2013-05-24 10:15:00,81.07,81.17,81.02,81.15,99900.0,51.4291,51.4926,51.3974,51.4799,99900.0
2013-05-24 10:20:00,81.15,81.15,81.01,81.02,99000.0,51.4799,51.4799,51.3911,51.3974,99000.0
2013-05-24 10:25:00,81.0,81.1,81.0,81.05,129200.0,51.3847,51.4482,51.3847,51.4164,129200.0
2013-05-24 10:30:00,81.04,81.25,81.04,81.14,162500.0,51.4101,51.5433,51.4101,51.4735,162500.0
2013-05-24 10:35:00,81.14,81.3,81.1,81.28,126900.0,51.4735,51.575,51.4482,51.5623,126900.0
2013-05-24 10:40:00,81.28,81.29,81.12,81.12,73100.0,51.5623,51.5687,51.4608,51.4608,73100.0
2013-05-24 10:45:00,81.12,81.16,81.08,81.13,106900.0,51.4608,51.4862,51.4355,51.4672,106900.0
2013-05-24 10:50:00,81.12,81.3,81.1,81.29,63300.0,51.4608,51.575,51.4482,51.5687,63300.0
2013-05-24 10:55:00,81.29,81.34,81.21,81.33,109500.0,51.5687,51.6004,51.5179,51.5941,109500.0
2013-05-24 11:00:00,81.35,81.35,81.22,81.31,99100.0,51.6068,51.6068,51.5243,51.5814,99100.0
2013-05-24 11:05:00,81.3,81.37,81.28,81.33,106600.0,51.575,51.6194,51.5623,51.5941,106600.0
2013-05-24 11:10:00,81.34,81.38,81.26,81.35,111800.0,51.6004,51.6258,51.5497,51.6068,111800.0
2013-05-24 11:15:00,81.37,81.4,81.3,81.31,86100.0,51.6194,51.6385,51.575,51.5814,86100.0
2013-05-24 11:20:00,81.31,81.31,81.17,81.2,106100.0,51.5814,51.5814,51.4926,51.5116,106100.0
2013-05-24 11:25:00,81.22,81.28,81.2,81.21,52800.0,51.5243,51.5623,51.5116,51.5179,52800.0
2013-05-24 11:30:00,81.2,81.25,81.15,81.25,62800.0,51.5116,51.5433,51.4799,51.5433,62800.0
2013-05-24 11:35:00,81.25,81.3,81.22,81.28,87000.0,51.5433,51.575,51.5243,51.5623,87000.0
2013-05-24 11:40:00,81.29,81.36,81.29,81.33,82900.0,51.5687,51.6131,51.5687,51.5941,82900.0
2013-05-24 11:45:00,81.32,81.34,81.26,81.29,53600.0,51.5877,51.6004,51.5497,51.5687,53600.0
2013-05-24 11:50:00,81.28,81.28,81.22,81.26,49700.0,51.5623,51.5623,51.5243,51.5497,49700.0
2013-05-24 11:55:00,81.28,81.32,81.25,81.3,62800.0,51.5623,51.5877,51.5433,51.575,62800.0
2013-05-24 12:00:00,81.3,81.38,81.28,81.32,33700.0,51.575,51.6258,51.5623,51.5877,33700.0
2013-05-24 12:05:00,81.32,81.39,81.3,81.38,45200.0,51.5877,51.6321,51.575,51.6258,45200.0
2013-05-24 12:10:00,81.37,81.39,81.26,81.29,70000.0,51.6194,51.6321,51.5497,51.5687,70000.0
2013-05-24 12:15:00,81.3,81.33,81.29,81.3,37900.0,51.575,51.5941,51.5687,51.575,37900.0
2013-05-24 12:20:00,81.31,81.32,81.24,81.26,49900.0,51.5814,51.5877,51.537,51.5497,49900.0
2013-05-24 12:25:00,81.25,81.34,81.23,81.33,49300.0,51.5433,51.6004,51.5306,51.5941,49300.0
2013-05-24 12:30:00,81.33,81.33,81.24,81.26,37600.0,51.5941,51.5941,51.537,51.5497,37600.0
2013-05-24 12:35:00,81.26,81.27,81.15,81.18,65400.0,51.5497,51.556,51.4799,51.4989,65400.0
2013-05-24 12:40:00,81.2,81.27,81.18,81.26,24100.0,51.5116,51.556,51.4989,51.5497,24100.0
2013-05-24 12:45:00,81.26,81.28,81.24,81.27,57600.0,51.5497,51.5623,51.537,51.556,57600.0
2013-05-24 12:50:00,81.26,81.29,81.25,81.25,18300.0,51.5497,51.5687,51.5433,51.5433,18300.0
2013-05-24 12:55:00,81.26,81.31,81.26,81.27,70700.0,51.5497,51.5814,51.5497,51.556,70700.0
2013-05-24 13:00:00,81.27,81.38,81.27,81.36,28500.0,51.556,51.6258,51.556,51.6131,28500.0
2013-05-24 13:05:00,81.36,81.42,81.35,81.42,46700.0,51.6131,51.6512,51.6068,51.6512,46700.0
2013-05-24 13:10:00,81.41,81.43,81.37,81.43,118400.0,51.6448,51.6575,51.6194,51.6575,118400.0
2013-05-24 13:15:00,81.42,81.51,81.42,81.5,57400.0,51.6512,51.7083,51.6512,51.7019,57400.0
2013-05-24 13:20:00,81.5,81.52,81.48,81.51,57300.0,51.7019,51.7146,51.6892,51.7083,57300.0
2013-05-24 13:25:00,81.51,81.53,81.5,81.5,24800.0,51.7083,51.7209,51.7019,51.7019,24800.0
2013-05-24 13:30:00,81.51,81.6,81.5,81.6,266900.0,51.7083,51.7654,51.7019,51.7654,266900.0
2013-05-24 13:35:00,81.6,81.6,81.48,81.48,125000.0,51.7654,51.7654,51.6892,51.6892,125000.0
2013-05-24 13:40:00,81.48,81.51,81.42,81.5,87900.0,51.6892,51.7083,51.6512,51.7019,87900.0
2013-05-24 13:45:00,81.49,81.54,81.46,81.53,98700.0,51.6956,51.7273,51.6765,51.7209,98700.0
2013-05-24 13:50:00,81.52,81.52,81.45,81.5,47600.0,51.7146,51.7146,51.6702,51.7019,47600.0
2013-05-24 13:55:00,81.5,81.55,81.49,81.53,82800.0,51.7019,51.7336,51.6956,51.7209,82800.0
2013-05-24 14:00:00,81.53,81.54,81.45,81.52,123300.0,51.7209,51.7273,51.6702,51.7146,123300.0
2013-05-24 14:05:00,81.52,81.56,81.51,81.55,25700.0,51.7146,51.74,51.7083,51.7336,25700.0
2013-05-24 14:10:00,81.56,81.62,81.55,81.61,50600.0,51.74,51.778,51.7336,51.7717,50600.0
2013-05-24 14:15:00,81.61,81.72,81.59,81.7,142200.0,51.7717,51.8415,51.759,51.8288,142200.0
2013-05-24 14:20:00,81.69,81.7,81.62,81.63,59000.0,51.8224,51.8288,51.778,51.7844,59000.0
2013-05-24 14:25:00,81.62,81.64,81.6,81.64,29900.0,51.778,51.7907,51.7654,51.7907,29900.0
2013-05-24 14:30:00,81.65,81.66,81.54,81.55,54700.0,51.7971,51.8034,51.7273,51.7336,54700.0
2013-05-24 14:35:00,81.56,81.56,81.48,81.5,44300.0,51.74,51.74,51.6892,51.7019,44300.0
2013-05-24 14:40:00,81.49,81.57,81.47,81.57,36300.0,51.6956,51.7463,51.6829,51.7463,36300.0
2013-05-24 14:45:00,81.58,81.59,81.55,81.56,85500.0,51.7527,51.759,51.7336,51.74,85500.0
2013-05-24 14:50:00,81.56,81.6,81.54,81.59,46500.0,51.74,51.7654,51.7273,51.759,46500.0
2013-05-24 14:55:00,81.58,81.58,81.47,81.53,41200.0,51.7527,51.7527,51.6829,51.7209,41200.0
2013-05-24 15:00:00,81.53,81.56,81.5,81.52,30600.0,51.7209,51.74,51.7019,51.7146,30600.0
2013-05-24 15:05:00,81.52,81.64,81.51,81.63,34500.0,51.7146,51.7907,51.7083,51.7844,34500.0
2013-05-24 15:10:00,81.64,81.64,81.53,81.57,56200.0,51.7907,51.7907,51.7209,51.7463,56200.0
2013-05-24 15:15:00,81.56,81.56,81.49,81.49,101300.0,51.74,51.74,51.6956,51.6956,101300.0
2013-05-24 15:20:00,81.5,81.64,81.5,81.59,292400.0,51.7019,51.7907,51.7019,51.759,292400.0
2013-05-24 15:25:00,81.6,81.64,81.58,81.59,91400.0,51.7654,51.7907,51.7527,51.759,91400.0
2013-05-24 15:30:00,81.59,81.59,81.51,81.58,151600.0,51.759,51.759,51.7083,51.7527,151600.0
2013-05-24 15:35:00,81.59,81.63,81.47,81.51,205600.0,51.759,51.7844,51.6829,51.7083,205600.0
2013-05-24 15:40:00,81.5,81.54,81.46,81.49,85300.0,51.7019,51.7273,51.6765,51.6956,85300.0
2013-05-24 15:45:00,81.49,81.58,81.46,81.55,201100.0,51.6956,51.7527,51.6765,51.7336,201100.0
2013-05-24 15:50:00,81.54,81.58,81.47,81.56,282600.0,51.7273,51.7527,51.6829,51.74,282600.0
2013-05-24 15:55:00,81.55,81.72,81.54,81.7,386400.0,51.7336,51.8415,51.7273,51.8288,386400.0
2013-05-28 09:30:00,82.88,83.0,82.79,82.8,223800.0,52.5774,52.6535,52.5203,52.5266,223800.0
2013-05-28 09:35:00,82.79,82.79,82.57,82.69,130900.0,52.5203,52.5203,52.3807,52.4568,130900.0
2013-05-28 09:40:00,82.7,82.83,82.69,82.83,163900.0,52.4632,52.5456,52.4568,52.5456,163900.0
2013-05-28 09:45:00,82.84,82.99,82.83,82.97,213800.0,52.552,52.6471,52.5456,52.6344,213800.0
2013-05-28 09:50:00,82.96,83.0,82.91,82.94,160600.0,52.6281,52.6535,52.5964,52.6154,160600.0
2013-05-28 09:55:00,82.93,83.0,82.86,83.0,291000.0,52.6091,52.6535,52.5647,52.6535,291000.0
2013-05-28 10:00:00,83.0,83.06,82.92,83.06,485900.0,52.6535,52.6915,52.6027,52.6915,485900.0
2013-05-28 10:05:00,83.07,83.12,83.02,83.12,287400.0,52.6979,52.7296,52.6662,52.7296,287400.0
2013-05-28 10:10:00,83.15,83.16,83.06,83.11,473400.0,52.7486,52.755,52.6915,52.7233,473400.0
2013-05-28 10:15:00,83.1,83.15,83.07,83.14,94900.0,52.7169,52.7486,52.6979,52.7423,94900.0
2013-05-28 10:20:00,83.13,83.21,83.09,83.2,168500.0,52.736,52.7867,52.7106,52.7804,168500.0
2013-05-28 10:25:00,83.2,83.23,83.12,83.17,81500.0,52.7804,52.7994,52.7296,52.7613,81500.0
2013-05-28 10:30:00,83.18,83.18,83.14,83.15,127700.0,52.7677,52.7677,52.7423,52.7486,127700.0
2013-05-28 10:35:00,83.15,83.18,83.02,83.02,109000.0,52.7486,52.7677,52.6662,52.6662,109000.0
2013-05-28 10:40:00,83.02,83.05,82.96,82.97,94800.0,52.6662,52.6852,52.6281,52.6344,94800.0
2013-05-28 10:45:00,82.96,83.02,82.9,83.0,112700.0,52.6281,52.6662,52.59,52.6535,112700.0
2013-05-28 10:50:00,83.0,83.02,82.93,83.01,65100.0,52.6535,52.6662,52.6091,52.6598,65100.0
2013-05-28 10:55:00,83.01,83.01,82.8,82.84,86400.0,52.6598,52.6598,52.5266,52.552,86400.0
2013-05-28 11:00:00,82.84,82.86,82.72,82.81,403200.0,52.552,52.5647,52.4759,52.5329,403200.0
2013-05-28 11:05:00,82.81,82.82,82.73,82.79,157600.0,52.5329,52.5393,52.4822,52.5203,157600.0
2013-05-28 11:10:00,82.78,82.91,82.76,82.85,100600.0,52.5139,52.5964,52.5012,52.5583,100600.0
2013-05-28 11:15:00,82.85,82.92,82.85,82.9,49400.0,52.5583,52.6027,52.5583,52.59,49400.0
2013-05-28 11:20:00,82.91,82.91,82.78,82.84,73700.0,52.5964,52.5964,52.5139,52.552,73700.0
2013-05-28 11:25:00,82.84,82.96,82.83,82.93,44500.0,52.552,52.6281,52.5456,52.6091,44500.0
2013-05-28 11:30:00,82.92,82.93,82.8,82.84,127200.0,52.6027,52.6091,52.5266,52.552,127200.0
2013-05-28 11:35:00,82.84,82.88,82.78,82.85,120600.0,52.552,52.5774,52.5139,52.5583,120600.0
2013-05-28 11:40:00,82.86,82.88,82.79,82.79,161600.0,52.5647,52.5774,52.5203,52.5203,161600.0
2013-05-28 11:45:00,82.78,82.79,82.73,82.73,103800.0,52.5139,52.5203,52.4822,52.4822,103800.0
2013-05-28 11:50:00,82.73,82.78,82.63,82.74,86600.0,52.4822,52.5139,52.4188,52.4885,86600.0
2013-05-28 11:55:00,82.75,82.8,82.59,82.6,69900.0,52.4949,52.5266,52.3934,52.3997,69900.0
2013-05-28 12:00:00,82.59,82.75,82.59,82.75,52700.0,52.3934,52.4949,52.3934,52.4949,52700.0
2013-05-28 12:05:00,82.75,82.79,82.69,82.79,86000.0,52.4949,52.5203,52.4568,52.5203,86000.0
2013-05-28 12:10:00,82.8,82.86,82.79,82.8,94800.0,52.5266,52.5647,52.5203,52.5266,94800.0
2013-05-28 12:15:00,82.8,82.82,82.76,82.82,33900.0,52.5266,52.5393,52.5012,52.5393,33900.0
2013-05-28 12:20:00,82.82,82.87,82.82,82.84,62300.0,52.5393,52.571,52.5393,52.552,62300.0
2013-05-28 12:25:00,82.84,82.87,82.8,82.86,44100.0,52.552,52.571,52.5266,52.5647,44100.0
2013-05-28 12:30:00,82.85,82.85,82.77,82.81,29100.0,52.5583,52.5583,52.5076,52.5329,29100.0
2013-05-28 12:35:00,82.8,82.83,82.74,82.82,78600.0,52.5266,52.5456,52.4885,52.5393,78600.0
2013-05-28 12:40:00,82.82,82.87,82.81,82.81,40100.0,52.5393,52.571,52.5329,52.5329,40100.0
2013-05-28 12:45:00,82.81,82.81,82.73,82.74,19100.0,52.5329,52.5329,52.4822,52.4885,19100.0
2013-05-28 12:50:00,82.74,82.75,82.68,82.7,27600.0,52.4885,52.4949,52.4505,52.4632,27600.0
2013-05-28 12:55:00,82.7,82.77,82.7,82.77,65500.0,52.4632,52.5076,52.4632,52.5076,65500.0
2013-05-28 13:00:00,82.78,82.85,82.77,82.78,133500.0,52.5139,52.5583,52.5076,52.5139,133500.0
2013-05-28 13:05:00,82.77,82.77,82.69,82.7,18800.0,52.5076,52.5076,52.4568,52.4632,18800.0
2013-05-28 13:10:00,82.7,82.71,82.64,82.68,82000.0,52.4632,52.4695,52.4251,52.4505,82000.0
2013-05-28 13:15:00,82.69,82.72,82.64,82.7,60500.0,52.4568,52.4759,52.4251,52.4632,60500.0
2013-05-28 13:20:00,82.7,82.71,82.58,82.64,76300.0,52.4632,52.4695,52.387,52.4251,76300.0
2013-05-28 13:25:00,82.63,82.66,82.55,82.59,87500.0,52.4188,52.4378,52.368,52.3934,87500.0
2013-05-28 13:30:00,82.6,82.62,82.54,82.57,116800.0,52.3997,52.4124,52.3617,52.3807,116800.0
2013-05-28 13:35:00,82.57,82.63,82.56,82.57,172500.0,52.3807,52.4188,52.3744,52.3807,172500.0
2013-05-28 13:40:00,82.58,82.59,82.38,82.39,110100.0,52.387,52.3934,52.2602,52.2665,110100.0
2013-05-28 13:45:00,82.39,82.4,82.31,82.35,119800.0,52.2665,52.2729,52.2158,52.2411,119800.0
2013-05-28 13:50:00,82.35,82.38,82.32,82.33,87000.0,52.2411,52.2602,52.2221,52.2284,87000.0
2013-05-28 13:55:00,82.33,82.39,82.23,82.31,135300.0,52.2284,52.2665,52.165,52.2158,135300.0
2013-05-28 14:00:00,82.3,82.32,82.16,82.24,102600.0,52.2094,52.2221,52.1206,52.1714,102600.0
2013-05-28 14:05:00,82.25,82.31,82.23,82.28,52200.0,52.1777,52.2158,52.165,52.1967,52200.0
2013-05-28 14:10:00,82.28,82.28,82.17,82.17,100100.0,52.1967,52.1967,52.1269,52.1269,100100.0
2013-05-28 14:15:00,82.17,82.3,82.15,82.28,90900.0,52.1269,52.2094,52.1143,52.1967,90900.0
2013-05-28 14:20:00,82.29,82.31,82.24,82.31,65000.0,52.2031,52.2158,52.1714,52.2158,65000.0
2013-05-28 14:25:00,82.3,82.3,82.21,82.27,35800.0,52.2094,52.2094,52.1523,52.1904,35800.0
2013-05-28 14:30:00,82.25,82.32,82.23,82.24,31800.0,52.1777,52.2221,52.165,52.1714,31800.0
2013-05-28 14:35:00,82.24,82.25,82.16,82.17,52800.0,52.1714,52.1777,52.1206,52.1269,52800.0
2013-05-28 14:40:00,82.18,82.26,82.18,82.2,169800.0,52.1333,52.184,52.1333,52.146,169800.0
2013-05-28 14:45:00,82.21,82.4,82.2,82.37,107300.0,52.1523,52.2729,52.146,52.2538,107300.0
2013-05-28 14:50:00,82.37,82.48,82.36,82.41,84100.0,52.2538,52.3236,52.2475,52.2792,84100.0
2013-05-28 14:55:00,82.4,82.4,82.32,82.36,47800.0,52.2729,52.2729,52.2221,52.2475,47800.0
2013-05-28 15:00:00,82.37,82.44,82.29,82.42,113900.0,52.2538,52.2982,52.2031,52.2855,113900.0
2013-05-28 15:05:00,82.42,82.46,82.39,82.39,80200.0,52.2855,52.3109,52.2665,52.2665,80200.0
2013-05-28 15:10:00,82.39,82.4,82.29,82.36,104800.0,52.2665,52.2729,52.2031,52.2475,104800.0
2013-05-28 15:15:00,82.36,82.47,82.35,82.45,74100.0,52.2475,52.3173,52.2411,52.3046,74100.0
2013-05-28 15:20:00,82.45,82.53,82.44,82.47,88200.0,52.3046,52.3553,52.2982,52.3173,88200.0
2013-05-28 15:25:00,82.46,82.49,82.42,82.46,116900.0,52.3109,52.3299,52.2855,52.3109,116900.0
2013-05-28 15:30:00,82.47,82.59,82.45,82.57,144500.0,52.3173,52.3934,52.3046,52.3807,144500.0
2013-05-28 15:35:00,82.56,82.64,82.56,82.6,130600.0,52.3744,52.4251,52.3744,52.3997,130600.0
2013-05-28 15:40:00,82.6,82.66,82.58,82.63,150400.0,52.3997,52.4378,52.387,52.4188,150400.0
2013-05-28 15:45:00,82.61,82.66,82.59,82.63,151600.0,52.4061,52.4378,52.3934,52.4188,151600.0
2013-05-28 15:50:00,82.64,82.69,82.6,82.64,246600.0,52.4251,52.4568,52.3997,52.4251,246600.0
2013-05-28 15:55:00,82.65,82.65,82.53,82.54,599500.0,52.4314,52.4314,52.3553,52.3617,599500.0
2013-05-29 09:30:00,81.95,82.34,81.95,82.32,247000.0,51.9874,52.2348,51.9874,52.2221,247000.0
2013-05-29 09:35:00,82.34,82.39,82.19,82.21,194200.0,52.2348,52.2665,52.1396,52.1523,194200.0
2013-05-29 09:40:00,82.21,82.32,82.0,82.14,293500.0,52.1523,52.2221,52.0191,52.1079,293500.0
2013-05-29 09:45:00,82.14,82.28,82.05,82.25,171200.0,52.1079,52.1967,52.0508,52.1777,171200.0
2013-05-29 09:50:00,82.25,82.38,82.23,82.27,144800.0,52.1777,52.2602,52.165,52.1904,144800.0
2013-05-29 09:55:00,82.28,82.4,82.21,82.34,195900.0,52.1967,52.2729,52.1523,52.2348,195900.0
2013-05-29 10:00:00,82.34,82.66,82.32,82.55,394400.0,52.2348,52.4378,52.2221,52.368,394400.0
2013-05-29 10:05:00,82.56,82.58,82.46,82.51,198400.0,52.3744,52.387,52.3109,52.3426,198400.0
2013-05-29 10:10:00,82.51,82.57,82.44,82.5,190500.0,52.3426,52.3807,52.2982,52.3363,190500.0
2013-05-29 10:15:00,82.51,82.69,82.5,82.67,142900.0,52.3426,52.4568,52.3363,52.4441,142900.0
2013-05-29 10:20:00,82.66,82.7,82.43,82.43,344600.0,52.4378,52.4632,52.2919,52.2919,344600.0
2013-05-29 10:25:00,82.41,82.41,82.23,82.3,207800.0,52.2792,52.2792,52.165,52.2094,207800.0
2013-05-29 10:30:00,82.28,82.32,82.18,82.31,175000.0,52.1967,52.2221,52.1333,52.2158,175000.0
2013-05-29 10:35:00,82.31,82.41,82.26,82.36,144200.0,52.2158,52.2792,52.184,52.2475,144200.0
2013-05-29 10:40:00,82.35,82.35,82.12,82.14,206300.0,52.2411,52.2411,52.0952,52.1079,206300.0
2013-05-29 10:45:00,82.12,82.19,82.0,82.01,279600.0,52.0952,52.1396,52.0191,52.0254,279600.0
2013-05-29 10:50:00,82.02,82.19,81.99,82.17,273700.0,52.0318,52.1396,52.0128,52.1269,273700.0
2013-05-29 10:55:00,82.16,82.16,82.01,82.04,119000.0,52.1206,52.1206,52.0254,52.0445,119000.0
2013-05-29 11:00:00,82.04,82.06,81.88,81.95,298600.0,52.0445,52.0572,51.943,51.9874,298600.0
2013-05-29 11:05:00,81.95,81.95,81.79,81.85,264600.0,51.9874,51.9874,51.8859,51.9239,264600.0
2013-05-29 11:10:00,81.84,81.95,81.84,81.92,250900.0,51.9176,51.9874,51.9176,51.9684,250900.0
2013-05-29 11:15:00,81.92,82.0,81.85,81.9,172000.0,51.9684,52.0191,51.9239,51.9557,172000.0
2013-05-29 11:20:00,81.9,81.98,81.86,81.94,311300.0,51.9557,52.0064,51.9303,51.981,311300.0
2013-05-29 11:25:00,81.93,81.98,81.91,81.91,239400.0,51.9747,52.0064,51.962,51.962,239400.0
2013-05-29 11:30:00,81.92,82.0,81.88,81.92,158300.0,51.9684,52.0191,51.943,51.9684,158300.0
2013-05-29 11:35:00,81.95,82.06,81.9,82.02,92800.0,51.9874,52.0572,51.9557,52.0318,92800.0
2013-05-29 11:40:00,82.03,82.04,81.94,81.97,81500.0,52.0381,52.0445,51.981,52.0001,81500.0
2013-05-29 11:45:00,81.97,82.18,81.97,82.15,89600.0,52.0001,52.1333,52.0001,52.1143,89600.0
2013-05-29 11:50:00,82.14,82.18,82.1,82.12,189100.0,52.1079,52.1333,52.0825,52.0952,189100.0
2013-05-29 11:55:00,82.12,82.17,82.08,82.13,77600.0,52.0952,52.1269,52.0699,52.1016,77600.0
2013-05-29 12:00:00,82.14,82.16,82.07,82.08,115000.0,52.1079,52.1206,52.0635,52.0699,115000.0
2013-05-29 12:05:00,82.07,82.09,81.98,82.0,105500.0,52.0635,52.0762,52.0064,52.0191,105500.0
2013-05-29 12:10:00,82.01,82.03,81.99,82.01,56700.0,52.0254,52.0381,52.0128,52.0254,56700.0
2013-05-29 12:15:00,82.02,82.15,82.02,82.15,78300.0,52.0318,52.1143,52.0318,52.1143,78300.0
2013-05-29 12:20:00,82.14,82.18,82.11,82.12,69700.0,52.1079,52.1333,52.0889,52.0952,69700.0
2013-05-29 12:25:00,82.12,82.12,81.99,82.06,59500.0,52.0952,52.0952,52.0128,52.0572,59500.0
2013-05-29 12:30:00,82.06,82.11,82.02,82.03,68500.0,52.0572,52.0889,52.0318,52.0381,68500.0
2013-05-29 12:35:00,82.03,82.07,81.99,82.07,93600.0,52.0381,52.0635,52.0128,52.0635,93600.0
2013-05-29 12:40:00,82.08,82.09,82.04,82.05,86900.0,52.0699,52.0762,52.0445,52.0508,86900.0
2013-05-29 12:45:00,82.04,82.07,81.95,81.97,90000.0,52.0445,52.0635,51.9874,52.0001,90000.0
2013-05-29 12:50:00,81.97,82.0,81.91,81.93,79500.0,52.0001,52.0191,51.962,51.9747,79500.0
2013-05-29 12:55:00,81.93,81.96,81.9,81.92,45300.0,51.9747,51.9937,51.9557,51.9684,45300.0
2013-05-29 13:00:00,81.92,82.01,81.89,82.0,202300.0,51.9684,52.0254,51.9493,52.0191,202300.0
2013-05-29 13:05:00,82.01,82.02,81.94,81.94,320700.0,52.0254,52.0318,51.981,51.981,320700.0
2013-05-29 13:10:00,81.95,81.96,81.85,81.91,86600.0,51.9874,51.9937,51.9239,51.962,86600.0
2013-05-29 13:15:00,81.91,82.02,81.9,82.02,42500.0,51.962,52.0318,51.9557,52.0318,42500.0
2013-05-29 13:20:00,82.02,82.07,82.02,82.05,78700.0,52.0318,52.0635,52.0318,52.0508,78700.0
2013-05-29 13:25:00,82.06,82.24,82.03,82.23,164900.0,52.0572,52.1714,52.0381,52.165,164900.0
2013-05-29 13:30:00,82.23,82.23,82.09,82.09,271100.0,52.165,52.165,52.0762,52.0762,271100.0
2013-05-29 13:35:00,82.09,82.3,82.09,82.3,202200.0,52.0762,52.2094,52.0762,52.2094,202200.0
2013-05-29 13:40:00,82.3,82.34,82.25,82.33,146200.0,52.2094,52.2348,52.1777,52.2284,146200.0
2013-05-29 13:45:00,82.33,82.4,82.33,82.38,75000.0,52.2284,52.2729,52.2284,52.2602,75000.0
2013-05-29 13:50:00,82.4,82.42,82.37,82.37,54700.0,52.2729,52.2855,52.2538,52.2538,54700.0
2013-05-29 13:55:00,82.37,82.5,82.36,82.46,105800.0,52.2538,52.3363,52.2475,52.3109,105800.0
2013-05-29 14:00:00,82.46,82.48,82.4,82.44,223300.0,52.3109,52.3236,52.2729,52.2982,223300.0
2013-05-29 14:05:00,82.44,82.54,82.41,82.49,135200.0,52.2982,52.3617,52.2792,52.3299,135200.0
2013-05-29 14:10:00,82.49,82.56,82.48,82.56,99200.0,52.3299,52.3744,52.3236,52.3744,99200.0
2013-05-29 14:15:00,82.56,82.58,82.51,82.55,147600.0,52.3744,52.387,52.3426,52.368,147600.0
2013-05-29 14:20:00,82.55,82.58,82.52,82.52,52200.0,52.368,52.387,52.349,52.349,52200.0
2013-05-29 14:25:00,82.52,82.55,82.39,82.46,190800.0,52.349,52.368,52.2665,52.3109,190800.0
2013-05-29 14:30:00,82.44,82.44,82.36,82.37,90600.0,52.2982,52.2982,52.2475,52.2538,90600.0
2013-05-29 14:35:00,82.35,82.42,82.31,82.42,60600.0,52.2411,52.2855,52.2158,52.2855,60600.0
2013-05-29 14:40:00,82.43,82.53,82.39,82.53,61400.0,52.2919,52.3553,52.2665,52.3553,61400.0
2013-05-29 14:45:00,82.53,82.61,82.49,82.49,77200.0,52.3553,52.4061,52.3299,52.3299,77200.0
2013-05-29 14:50:00,82.49,82.51,82.4,82.44,90500.0,52.3299,52.3426,52.2729,52.2982,90500.0
2013-05-29 14:55:00,82.45,82.5,82.39,82.39,67700.0,52.3046,52.3363,52.2665,52.2665,67700.0
2013-05-29 15:00:00,82.4,82.41,82.28,82.35,72400.0,52.2729,52.2792,52.1967,52.2411,72400.0
2013-05-29 15:05:00,82.36,82.4,82.31,82.36,166200.0,52.2475,52.2729,52.2158,52.2475,166200.0
2013-05-29 15:10:00,82.36,82.45,82.33,82.4,81100.0,52.2475,52.3046,52.2284,52.2729,81100.0
2013-05-29 15:15:00,82.4,82.44,82.37,82.39,70900.0,52.2729,52.2982,52.2538,52.2665,70900.0
2013-05-29 15:20:00,82.4,82.52,82.37,82.49,171300.0,52.2729,52.349,52.2538,52.3299,171300.0
2013-05-29 15:25:00,82.5,82.54,82.47,82.51,63600.0,52.3363,52.3617,52.3173,52.3426,63600.0
2013-05-29 15:30:00,82.52,82.57,82.52,82.54,76900.0,52.349,52.3807,52.349,52.3617,76900.0
2013-05-29 15:35:00,82.55,82.56,82.5,82.53,153600.0,52.368,52.3744,52.3363,52.3553,153600.0
2013-05-29 15:40:00,82.53,82.55,82.47,82.47,210100.0,52.3553,52.368,52.3173,52.3173,210100.0
2013-05-29 15:45:00,82.46,82.46,82.38,82.43,205500.0,52.3109,52.3109,52.2602,52.2919,205500.0
2013-05-29 15:50:00,82.44,82.44,82.31,82.36,215900.0,52.2982,52.2982,52.2158,52.2475,215900.0
2013-05-29 15:55:00,82.35,82.44,82.31,82.38,504600.0,52.2411,52.2982,52.2158,52.2602,504600.0
2013-05-30 09:30:00,82.16,82.23,81.67,81.68,794600.0,52.1206,52.165,51.8098,51.8161,794600.0
2013-05-30 09:35:00,81.69,81.87,81.63,81.78,702700.0,51.8224,51.9366,51.7844,51.8795,702700.0
2013-05-30 09:40:00,81.8,81.96,81.8,81.92,372700.0,51.8922,51.9937,51.8922,51.9684,372700.0
2013-05-30 09:45:00,81.92,82.27,81.9,82.22,416000.0,51.9684,52.1904,51.9557,52.1587,416000.0
2013-05-30 09:50:00,82.22,82.28,82.12,82.21,189700.0,52.1587,52.1967,52.0952,52.1523,189700.0
2013-05-30 09:55:00,82.2,82.22,81.99,82.01,142900.0,52.146,52.1587,52.0128,52.0254,142900.0
2013-05-30 10:00:00,81.99,82.14,81.88,81.94,337600.0,52.0128,52.1079,51.943,51.981,337600.0
2013-05-30 10:05:00,81.94,82.02,81.9,81.9,277400.0,51.981,52.0318,51.9557,51.9557,277400.0
2013-05-30 10:10:00,81.9,82.06,81.89,81.98,235200.0,51.9557,52.0572,51.9493,52.0064,235200.0
2013-05-30 10:15:00,81.99,82.07,81.87,81.98,202100.0,52.0128,52.0635,51.9366,52.0064,202100.0
2013-05-30 10:20:00,81.98,82.1,81.89,81.9,222700.0,52.0064,52.0825,51.9493,51.9557,222700.0
2013-05-30 10:25:00,81.9,81.95,81.87,81.92,101200.0,51.9557,51.9874,51.9366,51.9684,101200.0
2013-05-30 10:30:00,81.93,81.99,81.9,81.93,211000.0,51.9747,52.0128,51.9557,51.9747,211000.0
2013-05-30 10:35:00,81.92,82.03,81.9,81.99,149200.0,51.9684,52.0381,51.9557,52.0128,149200.0
2013-05-30 10:40:00,82.0,82.13,82.0,82.13,93700.0,52.0191,52.1016,52.0191,52.1016,93700.0
2013-05-30 10:45:00,82.14,82.15,82.06,82.07,71800.0,52.1079,52.1143,52.0572,52.0635,71800.0
2013-05-30 10:50:00,82.05,82.08,81.93,82.05,93400.0,52.0508,52.0699,51.9747,52.0508,93400.0
2013-05-30 10:55:00,82.05,82.13,82.02,82.11,96800.0,52.0508,52.1016,52.0318,52.0889,96800.0
2013-05-30 11:00:00,82.11,82.16,82.07,82.13,187700.0,52.0889,52.1206,52.0635,52.1016,187700.0
2013-05-30 11:05:00,82.14,82.14,81.96,82.0,137200.0,52.1079,52.1079,51.9937,52.0191,137200.0
2013-05-30 11:10:00,82.01,82.05,81.99,82.04,66400.0,52.0254,52.0508,52.0128,52.0445,66400.0
2013-05-30 11:15:00,82.04,82.04,81.9,81.92,233500.0,52.0445,52.0445,51.9557,51.9684,233500.0
2013-05-30 11:20:00,81.92,82.05,81.91,82.04,129900.0,51.9684,52.0508,51.962,52.0445,129900.0
2013-05-30 11:25:00,82.04,82.1,81.98,82.1,200700.0,52.0445,52.0825,52.0064,52.0825,200700.0
2013-05-30 11:30:00,82.1,82.23,82.1,82.19,79700.0,52.0825,52.165,52.0825,52.1396,79700.0
2013-05-30 11:35:00,82.19,82.23,82.16,82.19,77600.0,52.1396,52.165,52.1206,52.1396,77600.0
2013-05-30 11:40:00,82.2,82.25,82.16,82.23,59900.0,52.146,52.1777,52.1206,52.165,59900.0
2013-05-30 11:45:00,82.24,82.29,82.23,82.26,64700.0,52.1714,52.2031,52.165,52.184,64700.0
2013-05-30 11:50:00,82.27,82.36,82.27,82.34,151900.0,52.1904,52.2475,52.1904,52.2348,151900.0
2013-05-30 11:55:00,82.34,82.35,82.3,82.32,291200.0,52.2348,52.2411,52.2094,52.2221,291200.0
2013-05-30 12:00:00,82.32,82.42,82.31,82.34,207100.0,52.2221,52.2855,52.2158,52.2348,207100.0
2013-05-30 12:05:00,82.35,82.38,82.29,82.3,72000.0,52.2411,52.2602,52.2031,52.2094,72000.0
2013-05-30 12:10:00,82.3,82.31,82.25,82.3,57400.0,52.2094,52.2158,52.1777,52.2094,57400.0
2013-05-30 12:15:00,82.3,82.3,82.2,82.29,53300.0,52.2094,52.2094,52.146,52.2031,53300.0
2013-05-30 12:20:00,82.28,82.29,82.18,82.2,65300.0,52.1967,52.2031,52.1333,52.146,65300.0
2013-05-30 12:25:00,82.19,82.25,82.17,82.21,73900.0,52.1396,52.1777,52.1269,52.1523,73900.0
2013-05-30 12:30:00,82.21,82.24,82.17,82.22,240100.0,52.1523,52.1714,52.1269,52.1587,240100.0
2013-05-30 12:35:00,82.23,82.24,82.18,82.19,225000.0,52.165,52.1714,52.1333,52.1396,225000.0
2013-05-30 12:40:00,82.19,82.22,82.17,82.18,37800.0,52.1396,52.1587,52.1269,52.1333,37800.0
2013-05-30 12:45:00,82.17,82.19,82.14,82.14,27100.0,52.1269,52.1396,52.1079,52.1079,27100.0
2013-05-30 12:50:00,82.13,82.14,82.06,82.12,47900.0,52.1016,52.1079,52.0572,52.0952,47900.0
2013-05-30 12:55:00,82.14,82.23,82.14,82.23,25500.0,52.1079,52.165,52.1079,52.165,25500.0
2013-05-30 13:00:00,82.24,82.25,82.22,82.24,37000.0,52.1714,52.1777,52.1587,52.1714,37000.0
2013-05-30 13:05:00,82.23,82.25,82.21,82.23,32700.0,52.165,52.1777,52.1523,52.165,32700.0
2013-05-30 13:10:00,82.22,82.24,82.19,82.24,46100.0,52.1587,52.1714,52.1396,52.1714,46100.0
2013-05-30 13:15:00,82.25,82.29,82.21,82.22,47000.0,52.1777,52.2031,52.1523,52.1587,47000.0
2013-05-30 13:20:00,82.22,82.24,82.2,82.23,28300.0,52.1587,52.1714,52.146,52.165,28300.0
2013-05-30 13:25:00,82.23,82.28,82.21,82.28,38500.0,52.165,52.1967,52.1523,52.1967,38500.0
2013-05-30 13:30:00,82.28,82.3,82.24,82.25,56200.0,52.1967,52.2094,52.1714,52.1777,56200.0
2013-05-30 13:35:00,82.25,82.31,82.2,82.3,224800.0,52.1777,52.2158,52.146,52.2094,224800.0
2013-05-30 13:40:00,82.3,82.35,82.29,82.33,265000.0,52.2094,52.2411,52.2031,52.2284,265000.0
2013-05-30 13:45:00,82.34,82.35,82.29,82.34,34900.0,52.2348,52.2411,52.2031,52.2348,34900.0
2013-05-30 13:50:00,82.34,82.36,82.29,82.33,53000.0,52.2348,52.2475,52.2031,52.2284,53000.0
2013-05-30 13:55:00,82.34,82.37,82.32,82.32,40300.0,52.2348,52.2538,52.2221,52.2221,40300.0
2013-05-30 14:00:00,82.33,82.38,82.32,82.35,78600.0,52.2284,52.2602,52.2221,52.2411,78600.0
2013-05-30 14:05:00,82.35,82.35,82.27,82.28,247000.0,52.2411,52.2411,52.1904,52.1967,247000.0
2013-05-30 14:10:00,82.27,82.33,82.26,82.32,42300.0,52.1904,52.2284,52.184,52.2221,42300.0
2013-05-30 14:15:00,82.32,82.38,82.32,82.37,36500.0,52.2221,52.2602,52.2221,52.2538,36500.0
2013-05-30 14:20:00,82.37,82.4,82.35,82.39,36300.0,52.2538,52.2729,52.2411,52.2665,36300.0
2013-05-30 14:25:00,82.4,82.46,82.39,82.46,319800.0,52.2729,52.3109,52.2665,52.3109,319800.0
2013-05-30 14:30:00,82.46,82.48,82.43,82.45,167600.0,52.3109,52.3236,52.2919,52.3046,167600.0
2013-05-30 14:35:00,82.46,82.52,82.44,82.51,134500.0,52.3109,52.349,52.2982,52.3426,134500.0
2013-05-30 14:40:00,82.51,82.55,82.49,82.5,144300.0,52.3426,52.368,52.3299,52.3363,144300.0
2013-05-30 14:45:00,82.5,82.54,82.46,82.54,159300.0,52.3363,52.3617,52.3109,52.3617,159300.0
2013-05-30 14:50:00,82.54,82.6,82.51,82.59,46500.0,52.3617,52.3997,52.3426,52.3934,46500.0
2013-05-30 14:55:00,82.58,82.6,82.54,82.57,80300.0,52.387,52.3997,52.3617,52.3807,80300.0
2013-05-30 15:00:00,82.57,82.58,82.52,82.54,76300.0,52.3807,52.387,52.349,52.3617,76300.0
2013-05-30 15:05:00,82.55,82.58,82.54,82.58,73800.0,52.368,52.387,52.3617,52.387,73800.0
2013-05-30 15:10:00,82.58,82.58,82.52,82.52,75400.0,52.387,52.387,52.349,52.349,75400.0
2013-05-30 15:15:00,82.53,82.57,82.5,82.56,70300.0,52.3553,52.3807,52.3363,52.3744,70300.0
2013-05-30 15:20:00,82.56,82.61,82.48,82.49,51400.0,52.3744,52.4061,52.3236,52.3299,51400.0
2013-05-30 15:25:00,82.49,82.52,82.4,82.42,172900.0,52.3299,52.349,52.2729,52.2855,172900.0
2013-05-30 15:30:00,82.42,82.44,82.33,82.35,115800.0,52.2855,52.2982,52.2284,52.2411,115800.0
2013-05-30 15:35:00,82.34,82.37,82.29,82.33,117100.0,52.2348,52.2538,52.2031,52.2284,117100.0
2013-05-30 15:40:00,82.33,82.41,82.32,82.35,149400.0,52.2284,52.2792,52.2221,52.2411,149400.0
2013-05-30 15:45:00,82.35,82.35,82.2,82.21,208100.0,52.2411,52.2411,52.146,52.1523,208100.0
2013-05-30 15:50:00,82.2,82.24,82.15,82.19,370700.0,52.146,52.1714,52.1143,52.1396,370700.0
2013-05-30 15:55:00,82.19,82.22,82.15,82.17,346000.0,52.1396,52.1587,52.1143,52.1269,346000.0
2013-05-31 09:30:00,81.86,81.95,81.75,81.77,174400.0,51.9303,51.9874,51.8605,51.8732,174400.0
2013-05-31 09:35:00,81.77,81.9,81.72,81.9,227400.0,51.8732,51.9557,51.8415,51.9557,227400.0
2013-05-31 09:40:00,81.89,82.12,81.88,82.04,535000.0,51.9493,52.0952,51.943,52.0445,535000.0
2013-05-31 09:45:00,82.04,82.07,81.92,82.03,224200.0,52.0445,52.0635,51.9684,52.0381,224200.0
2013-05-31 09:50:00,82.04,82.09,81.9,81.94,187700.0,52.0445,52.0762,51.9557,51.981,187700.0
2013-05-31 09:55:00,81.94,81.98,81.83,81.87,287200.0,51.981,52.0064,51.9113,51.9366,287200.0
2013-05-31 10:00:00,81.86,81.94,81.83,81.85,214200.0,51.9303,51.981,51.9113,51.9239,214200.0
2013-05-31 10:05:00,81.87,81.92,81.63,81.64,434700.0,51.9366,51.9684,51.7844,51.7907,434700.0
2013-05-31 10:10:00,81.64,81.7,81.6,81.67,412800.0,51.7907,51.8288,51.7654,51.8098,412800.0
2013-05-31 10:15:00,81.65,81.76,81.61,81.68,214800.0,51.7971,51.8669,51.7717,51.8161,214800.0
2013-05-31 10:20:00,81.67,81.77,81.63,81.71,136500.0,51.8098,51.8732,51.7844,51.8351,136500.0
2013-05-31 10:25:00,81.71,81.72,81.62,81.69,71500.0,51.8351,51.8415,51.778,51.8224,71500.0
2013-05-31 10:30:00,81.69,81.89,81.67,81.86,106600.0,51.8224,51.9493,51.8098,51.9303,106600.0
2013-05-31 10:35:00,81.86,81.97,81.84,81.88,145700.0,51.9303,52.0001,51.9176,51.943,145700.0
2013-05-31 10:40:00,81.88,81.88,81.76,81.78,78900.0,51.943,51.943,51.8669,51.8795,78900.0
2013-05-31 10:45:00,81.78,81.82,81.73,81.76,147700.0,51.8795,51.9049,51.8478,51.8669,147700.0
2013-05-31 10:50:00,81.77,81.8,81.66,81.67,200900.0,51.8732,51.8922,51.8034,51.8098,200900.0
2013-05-31 10:55:00,81.66,81.75,81.65,81.75,72400.0,51.8034,51.8605,51.7971,51.8605,72400.0
2013-05-31 11:00:00,81.76,81.79,81.7,81.78,115400.0,51.8669,51.8859,51.8288,51.8795,115400.0
2013-05-31 11:05:00,81.75,81.89,81.74,81.87,198800.0,51.8605,51.9493,51.8542,51.9366,198800.0
2013-05-31 11:10:00,81.89,82.02,81.88,81.95,183200.0,51.9493,52.0318,51.943,51.9874,183200.0
2013-05-31 11:15:00,81.95,82.05,81.95,82.01,326400.0,51.9874,52.0508,51.9874,52.0254,326400.0
2013-05-31 11:20:00,82.01,82.05,81.95,81.97,72500.0,52.0254,52.0508,51.9874,52.0001,72500.0
2013-05-31 11:25:00,81.97,81.97,81.9,81.9,71600.0,52.0001,52.0001,51.9557,51.9557,71600.0
2013-05-31 11:30:00,81.9,82.02,81.89,81.9,76400.0,51.9557,52.0318,51.9493,51.9557,76400.0
2013-05-31 11:35:00,81.9,81.92,81.86,81.9,128800.0,51.9557,51.9684,51.9303,51.9557,128800.0
2013-05-31 11:40:00,81.89,81.91,81.86,81.86,107600.0,51.9493,51.962,51.9303,51.9303,107600.0
2013-05-31 11:45:00,81.86,81.96,81.86,81.93,85900.0,51.9303,51.9937,51.9303,51.9747,85900.0
2013-05-31 11:50:00,81.93,81.97,81.91,81.93,25700.0,51.9747,52.0001,51.962,51.9747,25700.0
2013-05-31 11:55:00,81.92,81.92,81.86,81.89,56400.0,51.9684,51.9684,51.9303,51.9493,56400.0
2013-05-31 12:00:00,81.9,81.9,81.74,81.76,72700.0,51.9557,51.9557,51.8542,51.8669,72700.0
2013-05-31 12:05:00,81.75,81.82,81.71,81.82,141700.0,51.8605,51.9049,51.8351,51.9049,141700.0
2013-05-31 12:10:00,81.81,81.82,81.76,81.77,61900.0,51.8986,51.9049,51.8669,51.8732,61900.0
2013-05-31 12:15:00,81.78,81.78,81.68,81.77,86600.0,51.8795,51.8795,51.8161,51.8732,86600.0
2013-05-31 12:20:00,81.77,81.8,81.74,81.77,64300.0,51.8732,51.8922,51.8542,51.8732,64300.0
2013-05-31 12:25:00,81.76,81.84,81.76,81.84,47000.0,51.8669,51.9176,51.8669,51.9176,47000.0
2013-05-31 12:30:00,81.83,81.86,81.77,81.84,117600.0,51.9113,51.9303,51.8732,51.9176,117600.0
2013-05-31 12:35:00,81.85,81.88,81.84,81.84,206900.0,51.9239,51.943,51.9176,51.9176,206900.0
2013-05-31 12:40:00,81.84,81.87,81.79,81.85,48300.0,51.9176,51.9366,51.8859,51.9239,48300.0
2013-05-31 12:45:00,81.86,81.88,81.83,81.84,39300.0,51.9303,51.943,51.9113,51.9176,39300.0
2013-05-31 12:50:00,81.85,81.87,81.74,81.76,33100.0,51.9239,51.9366,51.8542,51.8669,33100.0
2013-05-31 12:55:00,81.76,81.79,81.7,81.7,41300.0,51.8669,51.8859,51.8288,51.8288,41300.0
2013-05-31 13:00:00,81.7,81.78,81.7,81.78,49800.0,51.8288,51.8795,51.8288,51.8795,49800.0
2013-05-31 13:05:00,81.79,81.85,81.79,81.82,24200.0,51.8859,51.9239,51.8859,51.9049,24200.0
2013-05-31 13:10:00,81.83,81.84,81.77,81.78,41000.0,51.9113,51.9176,51.8732,51.8795,41000.0
2013-05-31 13:15:00,81.78,81.79,81.71,81.73,72200.0,51.8795,51.8859,51.8351,51.8478,72200.0
2013-05-31 13:20:00,81.74,81.75,81.68,81.7,66400.0,51.8542,51.8605,51.8161,51.8288,66400.0
2013-05-31 13:25:00,81.7,81.75,81.7,81.73,22800.0,51.8288,51.8605,51.8288,51.8478,22800.0
2013-05-31 13:30:00,81.73,81.73,81.65,81.68,46500.0,51.8478,51.8478,51.7971,51.8161,46500.0
2013-05-31 13:35:00,81.68,81.68,81.63,81.63,68900.0,51.8161,51.8161,51.7844,51.7844,68900.0
2013-05-31 13:40:00,81.63,81.65,81.61,81.64,201400.0,51.7844,51.7971,51.7717,51.7907,201400.0
2013-05-31 13:45:00,81.64,81.66,81.6,81.6,58500.0,51.7907,51.8034,51.7654,51.7654,58500.0
2013-05-31 13:50:00,81.61,81.65,81.6,81.61,53300.0,51.7717,51.7971,51.7654,51.7717,53300.0
2013-05-31 13:55:00,81.61,81.67,81.57,81.67,132600.0,51.7717,51.8098,51.7463,51.8098,132600.0
2013-05-31 14:00:00,81.68,81.68,81.58,81.59,82300.0,51.8161,51.8161,51.7527,51.759,82300.0
2013-05-31 14:05:00,81.59,81.63,81.57,81.61,131100.0,51.759,51.7844,51.7463,51.7717,131100.0
2013-05-31 14:10:00,81.61,81.61,81.44,81.49,146800.0,51.7717,51.7717,51.6638,51.6956,146800.0
2013-05-31 14:15:00,81.49,81.55,81.46,81.53,64100.0,51.6956,51.7336,51.6765,51.7209,64100.0
2013-05-31 14:20:00,81.53,81.58,81.52,81.57,215000.0,51.7209,51.7527,51.7146,51.7463,215000.0
2013-05-31 14:25:00,81.56,81.59,81.48,81.49,72900.0,51.74,51.759,51.6892,51.6956,72900.0
2013-05-31 14:30:00,81.49,81.49,81.39,81.43,171600.0,51.6956,51.6956,51.6321,51.6575,171600.0
2013-05-31 14:35:00,81.42,81.42,81.29,81.33,130600.0,51.6512,51.6512,51.5687,51.5941,130600.0
2013-05-31 14:40:00,81.33,81.35,81.28,81.31,182900.0,51.5941,51.6068,51.5623,51.5814,182900.0
2013-05-31 14:45:00,81.31,81.34,81.18,81.2,192800.0,51.5814,51.6004,51.4989,51.5116,192800.0
2013-05-31 14:50:00,81.2,81.22,81.07,81.07,331500.0,51.5116,51.5243,51.4291,51.4291,331500.0
2013-05-31 14:55:00,81.08,81.11,81.04,81.08,196400.0,51.4355,51.4545,51.4101,51.4355,196400.0
2013-05-31 15:00:00,81.09,81.26,81.04,81.26,162400.0,51.4418,51.5497,51.4101,51.5497,162400.0
2013-05-31 15:05:00,81.25,81.3,81.19,81.3,344200.0,51.5433,51.575,51.5053,51.575,344200.0
2013-05-31 15:10:00,81.3,81.3,81.2,81.25,348700.0,51.575,51.575,51.5116,51.5433,348700.0
2013-05-31 15:15:00,81.25,81.34,81.25,81.28,96300.0,51.5433,51.6004,51.5433,51.5623,96300.0
2013-05-31 15:20:00,81.28,81.43,81.27,81.38,140700.0,51.5623,51.6575,51.556,51.6258,140700.0
2013-05-31 15:25:00,81.38,81.39,81.11,81.13,156400.0,51.6258,51.6321,51.4545,51.4672,156400.0
2013-05-31 15:30:00,81.13,81.18,81.0,81.06,442000.0,51.4672,51.4989,51.3847,51.4228,442000.0
2013-05-31 15:35:00,81.06,81.13,81.04,81.09,215300.0,51.4228,51.4672,51.4101,51.4418,215300.0
2013-05-31 15:40:00,81.09,81.1,81.0,81.01,373200.0,51.4418,51.4482,51.3847,51.3911,373200.0
2013-05-31 15:45:00,81.01,81.03,80.87,80.89,428300.0,51.3911,51.4038,51.3023,51.3149,428300.0
2013-05-31 15:50:00,80.88,80.95,80.86,80.91,824100.0,51.3086,51.353,51.2959,51.3276,824100.0
2013-05-31 15:55:00,80.91,80.92,80.49,80.51,1153400.0,51.3276,51.334,51.0612,51.0739,1153400.0
2013-06-03 09:30:00,80.8,80.9,80.66,80.88,272800.0,51.2578,51.3213,51.169,51.3086,272800.0
2013-06-03 09:35:00,80.85,80.97,80.84,80.86,353400.0,51.2896,51.3657,51.2832,51.2959,353400.0
2013-06-03 09:40:00,80.85,81.17,80.72,80.73,453500.0,51.2896,51.4926,51.2071,51.2134,453500.0
2013-06-03 09:45:00,80.73,81.04,80.72,81.04,355600.0,51.2134,51.4101,51.2071,51.4101,355600.0
2013-06-03 09:50:00,81.03,81.2,80.96,81.04,400900.0,51.4038,51.5116,51.3593,51.4101,400900.0
2013-06-03 09:55:00,81.05,81.1,80.76,80.78,291100.0,51.4164,51.4482,51.2325,51.2452,291100.0
2013-06-03 10:00:00,80.77,81.05,80.69,81.03,592400.0,51.2388,51.4164,51.1881,51.4038,592400.0
2013-06-03 10:05:00,81.03,81.15,80.89,81.01,563800.0,51.4038,51.4799,51.3149,51.3911,563800.0
2013-06-03 10:10:00,81.0,81.22,80.97,81.06,444900.0,51.3847,51.5243,51.3657,51.4228,444900.0
2013-06-03 10:15:00,81.07,81.19,80.94,81.17,311800.0,51.4291,51.5053,51.3467,51.4926,311800.0
2013-06-03 10:20:00,81.17,81.26,81.12,81.15,282100.0,51.4926,51.5497,51.4608,51.4799,282100.0
2013-06-03 10:25:00,81.16,81.16,80.88,80.88,313300.0,51.4862,51.4862,51.3086,51.3086,313300.0
2013-06-03 10:30:00,80.91,80.94,80.8,80.92,279300.0,51.3276,51.3467,51.2578,51.334,279300.0
2013-06-03 10:35:00,80.93,80.93,80.7,80.77,263000.0,51.3403,51.3403,51.1944,51.2388,263000.0
2013-06-03 10:40:00,80.76,80.77,80.5,80.62,2436800.0,51.2325,51.2388,51.0675,51.1437,2436800.0
2013-06-03 10:45:00,80.62,80.65,80.51,80.65,341200.0,51.1437,51.1627,51.0739,51.1627,341200.0
2013-06-03 10:50:00,80.64,80.67,80.56,80.64,598900.0,51.1563,51.1754,51.1056,51.1563,598900.0
2013-06-03 10:55:00,80.63,80.65,80.53,80.57,298600.0,51.15,51.1627,51.0866,51.1119,298600.0
2013-06-03 11:00:00,80.58,80.62,80.48,80.51,149900.0,51.1183,51.1437,51.0548,51.0739,149900.0
2013-06-03 11:05:00,80.5,80.64,80.46,80.63,285700.0,51.0675,51.1563,51.0422,51.15,285700.0
2013-06-03 11:10:00,80.63,80.7,80.47,80.57,244100.0,51.15,51.1944,51.0485,51.1119,244100.0
2013-06-03 11:15:00,80.58,80.75,80.51,80.67,213400.0,51.1183,51.2261,51.0739,51.1754,213400.0
2013-06-03 11:20:00,80.67,80.69,80.46,80.54,211400.0,51.1754,51.1881,51.0422,51.0929,211400.0
2013-06-03 11:25:00,80.55,80.58,80.43,80.51,211100.0,51.0993,51.1183,51.0231,51.0739,211100.0
2013-06-03 11:30:00,80.5,80.59,80.46,80.51,428900.0,51.0675,51.1246,51.0422,51.0739,428900.0
2013-06-03 11:35:00,80.51,80.67,80.49,80.61,251400.0,51.0739,51.1754,51.0612,51.1373,251400.0
2013-06-03 11:40:00,80.61,80.65,80.51,80.65,171800.0,51.1373,51.1627,51.0739,51.1627,171800.0
2013-06-03 11:45:00,80.66,80.78,80.64,80.75,159900.0,51.169,51.2452,51.1563,51.2261,159900.0
2013-06-03 11:50:00,80.76,80.82,80.72,80.75,167300.0,51.2325,51.2705,51.2071,51.2261,167300.0
2013-06-03 11:55:00,80.75,80.84,80.72,80.79,177800.0,51.2261,51.2832,51.2071,51.2515,177800.0
2013-06-03 12:00:00,80.79,80.85,80.74,80.74,166400.0,51.2515,51.2896,51.2198,51.2198,166400.0
2013-06-03 12:05:00,80.74,80.79,80.68,80.77,167900.0,51.2198,51.2515,51.1817,51.2388,167900.0
2013-06-03 12:10:00,80.76,80.84,80.72,80.74,77800.0,51.2325,51.2832,51.2071,51.2198,77800.0
2013-06-03 12:15:00,80.75,80.75,80.64,80.67,99000.0,51.2261,51.2261,51.1563,51.1754,99000.0
2013-06-03 12:20:00,80.67,80.77,80.62,80.74,146200.0,51.1754,51.2388,51.1437,51.2198,146200.0
2013-06-03 12:25:00,80.74,80.78,80.71,80.78,76900.0,51.2198,51.2452,51.2008,51.2452,76900.0
2013-06-03 12:30:00,80.79,80.84,80.66,80.71,101100.0,51.2515,51.2832,51.169,51.2008,101100.0
2013-06-03 12:35:00,80.73,80.75,80.61,80.61,298800.0,51.2134,51.2261,51.1373,51.1373,298800.0
2013-06-03 12:40:00,80.62,80.67,80.59,80.64,98900.0,51.1437,51.1754,51.1246,51.1563,98900.0
2013-06-03 12:45:00,80.64,80.77,80.61,80.74,161600.0,51.1563,51.2388,51.1373,51.2198,161600.0
2013-06-03 12:50:00,80.74,80.77,80.65,80.66,53900.0,51.2198,51.2388,51.1627,51.169,53900.0
2013-06-03 12:55:00,80.67,80.73,80.62,80.71,135000.0,51.1754,51.2134,51.1437,51.2008,135000.0
2013-06-03 13:00:00,80.71,80.75,80.65,80.72,83600.0,51.2008,51.2261,51.1627,51.2071,83600.0
2013-06-03 13:05:00,80.74,80.87,80.73,80.86,259000.0,51.2198,51.3023,51.2134,51.2959,259000.0
2013-06-03 13:10:00,80.86,80.87,80.72,80.73,121800.0,51.2959,51.3023,51.2071,51.2134,121800.0
2013-06-03 13:15:00,80.74,80.78,80.71,80.78,72500.0,51.2198,51.2452,51.2008,51.2452,72500.0
2013-06-03 13:20:00,80.77,80.78,80.69,80.7,91700.0,51.2388,51.2452,51.1881,51.1944,91700.0
2013-06-03 13:25:00,80.69,80.76,80.68,80.74,94100.0,51.1881,51.2325,51.1817,51.2198,94100.0
2013-06-03 13:30:00,80.75,80.77,80.68,80.69,49900.0,51.2261,51.2388,51.1817,51.1881,49900.0
2013-06-03 13:35:00,80.69,80.69,80.61,80.69,66500.0,51.1881,51.1881,51.1373,51.1881,66500.0
2013-06-03 13:40:00,80.69,80.69,80.61,80.62,53800.0,51.1881,51.1881,51.1373,51.1437,53800.0
2013-06-03 13:45:00,80.63,80.69,80.63,80.69,33000.0,51.15,51.1881,51.15,51.1881,33000.0
2013-06-03 13:50:00,80.69,80.78,80.69,80.75,88200.0,51.1881,51.2452,51.1881,51.2261,88200.0
2013-06-03 13:55:00,80.76,80.8,80.73,80.76,68900.0,51.2325,51.2578,51.2134,51.2325,68900.0
2013-06-03 14:00:00,80.75,80.85,80.72,80.81,85900.0,51.2261,51.2896,51.2071,51.2642,85900.0
2013-06-03 14:05:00,80.81,80.87,80.79,80.82,99000.0,51.2642,51.3023,51.2515,51.2705,99000.0
2013-06-03 14:10:00,80.82,80.82,80.76,80.77,36900.0,51.2705,51.2705,51.2325,51.2388,36900.0
2013-06-03 14:15:00,80.76,80.8,80.72,80.78,58500.0,51.2325,51.2578,51.2071,51.2452,58500.0
2013-06-03 14:20:00,80.78,80.78,80.71,80.73,72900.0,51.2452,51.2452,51.2008,51.2134,72900.0
2013-06-03 14:25:00,80.73,80.83,80.72,80.8,73900.0,51.2134,51.2769,51.2071,51.2578,73900.0
2013-06-03 14:30:00,80.79,80.81,80.73,80.76,66000.0,51.2515,51.2642,51.2134,51.2325,66000.0
2013-06-03 14:35:00,80.76,80.83,80.74,80.79,96200.0,51.2325,51.2769,51.2198,51.2515,96200.0
2013-06-03 14:40:00,80.79,80.92,80.77,80.89,353400.0,51.2515,51.334,51.2388,51.3149,353400.0
2013-06-03 14:45:00,80.89,80.92,80.84,80.86,133200.0,51.3149,51.334,51.2832,51.2959,133200.0
2013-06-03 14:50:00,80.85,80.92,80.83,80.86,107500.0,51.2896,51.334,51.2769,51.2959,107500.0
2013-06-03 14:55:00,80.88,80.9,80.8,80.81,82900.0,51.3086,51.3213,51.2578,51.2642,82900.0
2013-06-03 15:00:00,80.82,80.88,80.81,80.87,136300.0,51.2705,51.3086,51.2642,51.3023,136300.0
2013-06-03 15:05:00,80.87,80.93,80.85,80.87,87100.0,51.3023,51.3403,51.2896,51.3023,87100.0
2013-06-03 15:10:00,80.87,80.94,80.86,80.94,53900.0,51.3023,51.3467,51.2959,51.3467,53900.0
2013-06-03 15:15:00,80.94,80.95,80.85,80.88,88800.0,51.3467,51.353,51.2896,51.3086,88800.0
2013-06-03 15:20:00,80.88,81.03,80.88,80.99,153000.0,51.3086,51.4038,51.3086,51.3784,153000.0
2013-06-03 15:25:00,80.99,81.01,80.93,81.0,79200.0,51.3784,51.3911,51.3403,51.3847,79200.0
2013-06-03 15:30:00,81.0,81.06,80.96,81.04,86900.0,51.3847,51.4228,51.3593,51.4101,86900.0
2013-06-03 15:35:00,81.05,81.06,81.0,81.05,211400.0,51.4164,51.4228,51.3847,51.4164,211400.0
2013-06-03 15:40:00,81.05,81.1,81.02,81.1,181500.0,51.4164,51.4482,51.3974,51.4482,181500.0
2013-06-03 15:45:00,81.09,81.2,81.09,81.17,191900.0,51.4418,51.5116,51.4418,51.4926,191900.0
2013-06-03 15:50:00,81.16,81.21,81.11,81.21,422000.0,51.4862,51.5179,51.4545,51.5179,422000.0
2013-06-03 15:55:00,81.21,81.3,81.18,81.25,434100.0,51.5179,51.575,51.4989,51.5433,434100.0
2013-06-04 09:30:00,80.93,81.22,80.85,81.18,233900.0,51.3403,51.5243,51.2896,51.4989,233900.0
2013-06-04 09:35:00,81.19,81.34,81.19,81.26,185700.0,51.5053,51.6004,51.5053,51.5497,185700.0
2013-06-04 09:40:00,81.27,81.31,81.22,81.24,240900.0,51.556,51.5814,51.5243,51.537,240900.0
2013-06-04 09:45:00,81.24,81.39,81.24,81.32,265600.0,51.537,51.6321,51.537,51.5877,265600.0
2013-06-04 09:50:00,81.31,81.31,81.12,81.17,344500.0,51.5814,51.5814,51.4608,51.4926,344500.0
2013-06-04 09:55:00,81.17,81.26,81.12,81.22,230000.0,51.4926,51.5497,51.4608,51.5243,230000.0
2013-06-04 10:00:00,81.22,81.22,81.08,81.2,227400.0,51.5243,51.5243,51.4355,51.5116,227400.0
2013-06-04 10:05:00,81.21,81.21,81.02,81.03,255500.0,51.5179,51.5179,51.3974,51.4038,255500.0
2013-06-04 10:10:00,81.03,81.11,81.0,81.07,191100.0,51.4038,51.4545,51.3847,51.4291,191100.0
2013-06-04 10:15:00,81.07,81.1,80.94,81.05,190100.0,51.4291,51.4482,51.3467,51.4164,190100.0
2013-06-04 10:20:00,81.06,81.07,80.97,80.98,207400.0,51.4228,51.4291,51.3657,51.372,207400.0
2013-06-04 10:25:00,80.99,81.11,80.98,81.11,168500.0,51.3784,51.4545,51.372,51.4545,168500.0
2013-06-04 10:30:00,81.12,81.21,81.04,81.15,166100.0,51.4608,51.5179,51.4101,51.4799,166100.0
2013-06-04 10:35:00,81.16,81.19,81.12,81.17,139600.0,51.4862,51.5053,51.4608,51.4926,139600.0
2013-06-04 10:40:00,81.16,81.17,81.09,81.11,203000.0,51.4862,51.4926,51.4418,51.4545,203000.0
2013-06-04 10:45:00,81.09,81.11,81.01,81.05,136700.0,51.4418,51.4545,51.3911,51.4164,136700.0
2013-06-04 10:50:00,81.05,81.06,80.87,80.88,191000.0,51.4164,51.4228,51.3023,51.3086,191000.0
2013-06-04 10:55:00,80.87,80.94,80.77,80.79,304100.0,51.3023,51.3467,51.2388,51.2515,304100.0
2013-06-04 11:00:00,80.79,80.92,80.72,80.88,256100.0,51.2515,51.334,51.2071,51.3086,256100.0
2013-06-04 11:05:00,80.88,80.9,80.73,80.75,229000.0,51.3086,51.3213,51.2134,51.2261,229000.0
2013-06-04 11:10:00,80.75,80.79,80.74,80.79,116500.0,51.2261,51.2515,51.2198,51.2515,116500.0
2013-06-04 11:15:00,80.79,80.88,80.78,80.81,105900.0,51.2515,51.3086,51.2452,51.2642,105900.0
2013-06-04 11:20:00,80.82,80.84,80.74,80.81,108800.0,51.2705,51.2832,51.2198,51.2642,108800.0
2013-06-04 11:25:00,80.8,80.89,80.8,80.86,66400.0,51.2578,51.3149,51.2578,51.2959,66400.0
2013-06-04 11:30:00,80.85,80.86,80.74,80.74,101500.0,51.2896,51.2959,51.2198,51.2198,101500.0
2013-06-04 11:35:00,80.74,80.78,80.67,80.76,176400.0,51.2198,51.2452,51.1754,51.2325,176400.0
2013-06-04 11:40:00,80.77,80.83,80.71,80.81,98900.0,51.2388,51.2769,51.2008,51.2642,98900.0
2013-06-04 11:45:00,80.82,80.84,80.78,80.82,159600.0,51.2705,51.2832,51.2452,51.2705,159600.0
2013-06-04 11:50:00,80.82,80.85,80.78,80.84,185600.0,51.2705,51.2896,51.2452,51.2832,185600.0
2013-06-04 11:55:00,80.85,80.96,80.85,80.91,102500.0,51.2896,51.3593,51.2896,51.3276,102500.0
2013-06-04 12:00:00,80.9,80.97,80.75,80.76,561800.0,51.3213,51.3657,51.2261,51.2325,561800.0
2013-06-04 12:05:00,80.77,80.82,80.71,80.77,126500.0,51.2388,51.2705,51.2008,51.2388,126500.0
2013-06-04 12:10:00,80.78,80.9,80.73,80.81,81900.0,51.2452,51.3213,51.2134,51.2642,81900.0
2013-06-04 12:15:00,80.81,80.81,80.65,80.72,123100.0,51.2642,51.2642,51.1627,51.2071,123100.0
2013-06-04 12:20:00,80.72,80.73,80.68,80.69,74600.0,51.2071,51.2134,51.1817,51.1881,74600.0
2013-06-04 12:25:00,80.69,80.69,80.57,80.59,131900.0,51.1881,51.1881,51.1119,51.1246,131900.0
2013-06-04 12:30:00,80.58,80.62,80.56,80.61,117500.0,51.1183,51.1437,51.1056,51.1373,117500.0
2013-06-04 12:35:00,80.61,80.68,80.61,80.65,112900.0,51.1373,51.1817,51.1373,51.1627,112900.0
2013-06-04 12:40:00,80.66,80.67,80.6,80.64,119800.0,51.169,51.1754,51.131,51.1563,119800.0
2013-06-04 12:45:00,80.63,80.63,80.55,80.56,76400.0,51.15,51.15,51.0993,51.1056,76400.0
2013-06-04 12:50:00,80.56,80.72,80.54,80.61,114400.0,51.1056,51.2071,51.0929,51.1373,114400.0
2013-06-04 12:55:00,80.61,80.64,80.58,80.64,82100.0,51.1373,51.1563,51.1183,51.1563,82100.0
2013-06-04 13:00:00,80.63,80.68,80.57,80.65,105300.0,51.15,51.1817,51.1119,51.1627,105300.0
2013-06-04 13:05:00,80.65,80.8,80.65,80.78,76900.0,51.1627,51.2578,51.1627,51.2452,76900.0
2013-06-04 13:10:00,80.78,80.84,80.73,80.84,80900.0,51.2452,51.2832,51.2134,51.2832,80900.0
2013-06-04 13:15:00,80.84,80.84,80.79,80.81,68300.0,51.2832,51.2832,51.2515,51.2642,68300.0
2013-06-04 13:20:00,80.8,80.81,80.72,80.72,40800.0,51.2578,51.2642,51.2071,51.2071,40800.0
2013-06-04 13:25:00,80.71,80.71,80.42,80.5,428800.0,51.2008,51.2008,51.0168,51.0675,428800.0
2013-06-04 13:30:00,80.5,80.54,80.41,80.52,141000.0,51.0675,51.0929,51.0104,51.0802,141000.0
2013-06-04 13:35:00,80.51,80.51,80.32,80.37,163800.0,51.0739,51.0739,50.9533,50.9851,163800.0
2013-06-04 13:40:00,80.37,80.42,80.33,80.4,288100.0,50.9851,51.0168,50.9597,51.0041,288100.0
2013-06-04 13:45:00,80.4,80.4,80.2,80.2,250300.0,51.0041,51.0041,50.8772,50.8772,250300.0
2013-06-04 13:50:00,80.21,80.33,80.2,80.21,153200.0,50.8836,50.9597,50.8772,50.8836,153200.0
2013-06-04 13:55:00,80.2,80.33,80.16,80.33,147700.0,50.8772,50.9597,50.8518,50.9597,147700.0
2013-06-04 14:00:00,80.32,80.34,80.15,80.2,353500.0,50.9533,50.966,50.8455,50.8772,353500.0
2013-06-04 14:05:00,80.21,80.28,80.04,80.04,365000.0,50.8836,50.928,50.7757,50.7757,365000.0
2013-06-04 14:10:00,80.04,80.21,80.04,80.21,291400.0,50.7757,50.8836,50.7757,50.8836,291400.0
2013-06-04 14:15:00,80.2,80.32,80.18,80.31,138800.0,50.8772,50.9533,50.8645,50.947,138800.0
2013-06-04 14:20:00,80.32,80.37,80.16,80.16,305400.0,50.9533,50.9851,50.8518,50.8518,305400.0
2013-06-04 14:25:00,80.16,80.34,80.14,80.29,271900.0,50.8518,50.966,50.8392,50.9343,271900.0
2013-06-04 14:30:00,80.3,80.42,80.29,80.37,198600.0,50.9407,51.0168,50.9343,50.9851,198600.0
2013-06-04 14:35:00,80.37,80.46,80.31,80.45,118600.0,50.9851,51.0422,50.947,51.0358,118600.0
2013-06-04 14:40:00,80.45,80.57,80.45,80.51,251100.0,51.0358,51.1119,51.0358,51.0739,251100.0
2013-06-04 14:45:00,80.52,80.58,80.51,80.57,149000.0,51.0802,51.1183,51.0739,51.1119,149000.0
2013-06-04 14:50:00,80.57,80.63,80.55,80.58,221500.0,51.1119,51.15,51.0993,51.1183,221500.0
2013-06-04 14:55:00,80.59,80.61,80.43,80.48,133200.0,51.1246,51.1373,51.0231,51.0548,133200.0
2013-06-04 15:00:00,80.47,80.53,80.39,80.53,172400.0,51.0485,51.0866,50.9978,51.0866,172400.0
2013-06-04 15:05:00,80.52,80.63,80.49,80.57,199000.0,51.0802,51.15,51.0612,51.1119,199000.0
2013-06-04 15:10:00,80.58,80.6,80.42,80.49,224400.0,51.1183,51.131,51.0168,51.0612,224400.0
2013-06-04 15:15:00,80.49,80.55,80.44,80.5,204600.0,51.0612,51.0993,51.0295,51.0675,204600.0
2013-06-04 15:20:00,80.51,80.57,80.47,80.47,245600.0,51.0739,51.1119,51.0485,51.0485,245600.0
2013-06-04 15:25:00,80.46,80.63,80.46,80.54,187500.0,51.0422,51.15,51.0422,51.0929,187500.0
2013-06-04 15:30:00,80.54,80.8,80.54,80.8,417300.0,51.0929,51.2578,51.0929,51.2578,417300.0
2013-06-04 15:35:00,80.78,80.81,80.75,80.78,157600.0,51.2452,51.2642,51.2261,51.2452,157600.0
2013-06-04 15:40:00,80.78,80.92,80.78,80.88,189600.0,51.2452,51.334,51.2452,51.3086,189600.0
2013-06-04 15:45:00,80.87,80.87,80.73,80.74,273600.0,51.3023,51.3023,51.2134,51.2198,273600.0
2013-06-04 15:50:00,80.74,80.77,80.62,80.72,626300.0,51.2198,51.2388,51.1437,51.2071,626300.0
2013-06-04 15:55:00,80.72,80.77,80.58,80.59,642700.0,51.2071,51.2388,51.1183,51.1246,642700.0
2013-06-05 09:30:00,80.41,80.64,80.3,80.55,150600.0,51.0104,51.1563,50.9407,51.0993,150600.0
2013-06-05 09:35:00,80.56,80.56,80.27,80.45,234200.0,51.1056,51.1056,50.9216,51.0358,234200.0
2013-06-05 09:40:00,80.46,80.55,80.4,80.52,166600.0,51.0422,51.0993,51.0041,51.0802,166600.0
2013-06-05 09:45:00,80.52,80.61,80.46,80.61,271700.0,51.0802,51.1373,51.0422,51.1373,271700.0
2013-06-05 09:50:00,80.61,80.63,80.48,80.51,278500.0,51.1373,51.15,51.0548,51.0739,278500.0
2013-06-05 09:55:00,80.51,80.55,80.39,80.42,255100.0,51.0739,51.0993,50.9978,51.0168,255100.0
2013-06-05 10:00:00,80.44,80.62,80.37,80.61,241100.0,51.0295,51.1437,50.9851,51.1373,241100.0
2013-06-05 10:05:00,80.62,80.69,80.47,80.49,192900.0,51.1437,51.1881,51.0485,51.0612,192900.0
2013-06-05 10:10:00,80.5,80.52,80.37,80.38,264000.0,51.0675,51.0802,50.9851,50.9914,264000.0
2013-06-05 10:15:00,80.38,80.38,80.13,80.15,460900.0,50.9914,50.9914,50.8328,50.8455,460900.0
2013-06-05 10:20:00,80.14,80.31,80.13,80.29,154500.0,50.8392,50.947,50.8328,50.9343,154500.0
2013-06-05 10:25:00,80.28,80.49,80.24,80.48,249900.0,50.928,51.0612,50.9026,51.0548,249900.0
2013-06-05 10:30:00,80.49,80.53,80.29,80.37,352600.0,51.0612,51.0866,50.9343,50.9851,352600.0
2013-06-05 10:35:00,80.36,80.49,80.34,80.37,313600.0,50.9787,51.0612,50.966,50.9851,313600.0
2013-06-05 10:40:00,80.37,80.45,80.34,80.43,133000.0,50.9851,51.0358,50.966,51.0231,133000.0
2013-06-05 10:45:00,80.43,80.48,80.4,80.45,701200.0,51.0231,51.0548,51.0041,51.0358,701200.0
2013-06-05 10:50:00,80.44,80.44,80.37,80.43,137700.0,51.0295,51.0295,50.9851,51.0231,137700.0
2013-06-05 10:55:00,80.44,80.5,80.28,80.29,172900.0,51.0295,51.0675,50.928,50.9343,172900.0
2013-06-05 11:00:00,80.3,80.34,80.19,80.23,156700.0,50.9407,50.966,50.8709,50.8963,156700.0
2013-06-05 11:05:00,80.24,80.24,80.1,80.18,247200.0,50.9026,50.9026,50.8138,50.8645,247200.0
2013-06-05 11:10:00,80.18,80.26,80.14,80.2,105600.0,50.8645,50.9153,50.8392,50.8772,105600.0
2013-06-05 11:15:00,80.21,80.3,80.21,80.27,123200.0,50.8836,50.9407,50.8836,50.9216,123200.0
2013-06-05 11:20:00,80.28,80.38,80.21,80.36,98300.0,50.928,50.9914,50.8836,50.9787,98300.0
2013-06-05 11:25:00,80.36,80.38,80.31,80.31,252700.0,50.9787,50.9914,50.947,50.947,252700.0
2013-06-05 11:30:00,80.3,80.3,80.19,80.19,181600.0,50.9407,50.9407,50.8709,50.8709,181600.0
2013-06-05 11:35:00,80.2,80.37,80.19,80.37,99700.0,50.8772,50.9851,50.8709,50.9851,99700.0
2013-06-05 11:40:00,80.36,80.36,80.27,80.28,100500.0,50.9787,50.9787,50.9216,50.928,100500.0
2013-06-05 11:45:00,80.28,80.32,80.23,80.25,64400.0,50.928,50.9533,50.8963,50.9089,64400.0
2013-06-05 11:50:00,80.24,80.29,80.21,80.23,49600.0,50.9026,50.9343,50.8836,50.8963,49600.0
2013-06-05 11:55:00,80.22,80.22,80.0,80.05,151800.0,50.8899,50.8899,50.7503,50.7821,151800.0
2013-06-05 12:00:00,80.05,80.14,80.05,80.11,87200.0,50.7821,50.8392,50.7821,50.8201,87200.0
2013-06-05 12:05:00,80.11,80.13,80.01,80.13,118100.0,50.8201,50.8328,50.7567,50.8328,118100.0
2013-06-05 12:10:00,80.14,80.16,80.06,80.08,68600.0,50.8392,50.8518,50.7884,50.8011,68600.0
2013-06-05 12:15:00,80.08,80.08,79.97,80.04,327600.0,50.8011,50.8011,50.7313,50.7757,327600.0
2013-06-05 12:20:00,80.04,80.1,79.96,80.02,190700.0,50.7757,50.8138,50.725,50.763,190700.0
2013-06-05 12:25:00,80.03,80.15,80.03,80.11,73200.0,50.7694,50.8455,50.7694,50.8201,73200.0
2013-06-05 12:30:00,80.11,80.14,80.08,80.08,121600.0,50.8201,50.8392,50.8011,50.8011,121600.0
2013-06-05 12:35:00,80.07,80.09,79.98,79.98,154500.0,50.7947,50.8074,50.7377,50.7377,154500.0
2013-06-05 12:40:00,79.98,80.0,79.93,79.98,140000.0,50.7377,50.7503,50.7059,50.7377,140000.0
2013-06-05 12:45:00,79.97,80.02,79.89,79.93,221900.0,50.7313,50.763,50.6806,50.7059,221900.0
2013-06-05 12:50:00,79.93,79.97,79.85,79.9,116300.0,50.7059,50.7313,50.6552,50.6869,116300.0
2013-06-05 12:55:00,79.9,80.0,79.9,79.95,133100.0,50.6869,50.7503,50.6869,50.7186,133100.0
2013-06-05 13:00:00,79.95,80.02,79.86,80.01,110100.0,50.7186,50.763,50.6615,50.7567,110100.0
2013-06-05 13:05:00,79.99,80.08,79.96,80.06,89700.0,50.744,50.8011,50.725,50.7884,89700.0
2013-06-05 13:10:00,80.06,80.14,80.04,80.1,93200.0,50.7884,50.8392,50.7757,50.8138,93200.0
2013-06-05 13:15:00,80.1,80.17,80.04,80.13,154000.0,50.8138,50.8582,50.7757,50.8328,154000.0
2013-06-05 13:20:00,80.13,80.16,80.09,80.13,96700.0,50.8328,50.8518,50.8074,50.8328,96700.0
2013-06-05 13:25:00,80.13,80.21,80.11,80.19,103500.0,50.8328,50.8836,50.8201,50.8709,103500.0
2013-06-05 13:30:00,80.19,80.21,80.13,80.21,114700.0,50.8709,50.8836,50.8328,50.8836,114700.0
2013-06-05 13:35:00,80.2,80.23,80.11,80.22,68600.0,50.8772,50.8963,50.8201,50.8899,68600.0
2013-06-05 13:40:00,80.22,80.34,80.21,80.33,205800.0,50.8899,50.966,50.8836,50.9597,205800.0
2013-06-05 13:45:00,80.33,80.36,80.2,80.22,421800.0,50.9597,50.9787,50.8772,50.8899,421800.0
2013-06-05 13:50:00,80.22,80.23,80.16,80.19,113900.0,50.8899,50.8963,50.8518,50.8709,113900.0
2013-06-05 13:55:00,80.18,80.18,80.07,80.1,73500.0,50.8645,50.8645,50.7947,50.8138,73500.0
2013-06-05 14:00:00,80.11,80.2,80.03,80.14,120600.0,50.8201,50.8772,50.7694,50.8392,120600.0
2013-06-05 14:05:00,80.15,80.16,80.07,80.11,183800.0,50.8455,50.8518,50.7947,50.8201,183800.0
2013-06-05 14:10:00,80.11,80.11,80.03,80.05,69800.0,50.8201,50.8201,50.7694,50.7821,69800.0
2013-06-05 14:15:00,80.05,80.09,80.04,80.09,83700.0,50.7821,50.8074,50.7757,50.8074,83700.0
2013-06-05 14:20:00,80.09,80.09,79.92,79.92,130500.0,50.8074,50.8074,50.6996,50.6996,130500.0
2013-06-05 14:25:00,79.92,79.98,79.79,79.85,145900.0,50.6996,50.7377,50.6171,50.6552,145900.0
2013-06-05 14:30:00,79.85,79.89,79.75,79.89,169400.0,50.6552,50.6806,50.5917,50.6806,169400.0
2013-06-05 14:35:00,79.89,79.94,79.86,79.94,127100.0,50.6806,50.7123,50.6615,50.7123,127100.0
2013-06-05 14:40:00,79.94,80.06,79.89,80.03,154800.0,50.7123,50.7884,50.6806,50.7694,154800.0
2013-06-05 14:45:00,80.02,80.07,80.0,80.06,100600.0,50.763,50.7947,50.7503,50.7884,100600.0
2013-06-05 14:50:00,80.07,80.16,79.95,79.97,192900.0,50.7947,50.8518,50.7186,50.7313,192900.0
2013-06-05 14:55:00,79.96,80.11,79.92,80.08,125800.0,50.725,50.8201,50.6996,50.8011,125800.0
2013-06-05 15:00:00,80.08,80.11,79.92,79.93,143400.0,50.8011,50.8201,50.6996,50.7059,143400.0
2013-06-05 15:05:00,79.93,79.98,79.87,79.87,255400.0,50.7059,50.7377,50.6679,50.6679,255400.0
2013-06-05 15:10:00,79.86,79.96,79.79,79.96,147100.0,50.6615,50.725,50.6171,50.725,147100.0
2013-06-05 15:15:00,79.95,80.07,79.94,80.0,143000.0,50.7186,50.7947,50.7123,50.7503,143000.0
2013-06-05 15:20:00,79.99,80.04,79.83,80.04,258600.0,50.744,50.7757,50.6425,50.7757,258600.0
2013-06-05 15:25:00,80.04,80.12,80.03,80.03,161600.0,50.7757,50.8265,50.7694,50.7694,161600.0
2013-06-05 15:30:00,80.04,80.07,79.84,79.87,278500.0,50.7757,50.7947,50.6488,50.6679,278500.0
2013-06-05 15:35:00,79.89,80.11,79.89,80.05,379700.0,50.6806,50.8201,50.6806,50.7821,379700.0
2013-06-05 15:40:00,80.05,80.07,79.94,79.99,182100.0,50.7821,50.7947,50.7123,50.744,182100.0
2013-06-05 15:45:00,79.99,80.05,79.91,79.97,342000.0,50.744,50.7821,50.6932,50.7313,342000.0
2013-06-05 15:50:00,79.96,79.97,79.74,79.77,731200.0,50.725,50.7313,50.5854,50.6044,731200.0
2013-06-05 15:55:00,79.76,79.92,79.66,79.7,1014200.0,50.5981,50.6996,50.5347,50.56,1014200.0
2013-06-06 09:30:00,79.75,79.78,79.36,79.51,205900.0,50.5917,50.6108,50.3443,50.4395,205900.0
2013-06-06 09:35:00,79.5,80.0,79.49,79.95,443100.0,50.4332,50.7503,50.4268,50.7186,443100.0
2013-06-06 09:40:00,79.95,80.04,79.87,80.02,365400.0,50.7186,50.7757,50.6679,50.763,365400.0
2013-06-06 09:45:00,80.01,80.07,79.95,80.01,129800.0,50.7567,50.7947,50.7186,50.7567,129800.0
2013-06-06 09:50:00,80.0,80.01,79.7,79.77,200800.0,50.7503,50.7567,50.56,50.6044,200800.0
2013-06-06 09:55:00,79.76,80.08,79.71,80.08,193700.0,50.5981,50.8011,50.5664,50.8011,193700.0
2013-06-06 10:00:00,80.08,80.14,79.94,79.95,155200.0,50.8011,50.8392,50.7123,50.7186,155200.0
2013-06-06 10:05:00,79.94,80.01,79.86,79.91,161600.0,50.7123,50.7567,50.6615,50.6932,161600.0
2013-06-06 10:10:00,79.91,79.91,79.78,79.79,214100.0,50.6932,50.6932,50.6108,50.6171,214100.0
2013-06-06 10:15:00,79.8,79.84,79.74,79.77,117000.0,50.6235,50.6488,50.5854,50.6044,117000.0
2013-06-06 10:20:00,79.78,79.93,79.75,79.77,242400.0,50.6108,50.7059,50.5917,50.6044,242400.0
2013-06-06 10:25:00,79.76,79.78,79.6,79.74,114100.0,50.5981,50.6108,50.4966,50.5854,114100.0
2013-06-06 10:30:00,79.74,79.74,79.52,79.62,232000.0,50.5854,50.5854,50.4458,50.5093,232000.0
2013-06-06 10:35:00,79.62,79.62,79.51,79.52,123000.0,50.5093,50.5093,50.4395,50.4458,123000.0
2013-06-06 10:40:00,79.52,79.59,79.39,79.57,320900.0,50.4458,50.4902,50.3634,50.4776,320900.0
2013-06-06 10:45:00,79.55,79.67,79.52,79.64,152200.0,50.4649,50.541,50.4458,50.522,152200.0
2013-06-06 10:50:00,79.63,79.66,79.49,79.51,121500.0,50.5156,50.5347,50.4268,50.4395,121500.0
2013-06-06 10:55:00,79.5,79.74,79.5,79.73,138900.0,50.4332,50.5854,50.4332,50.5791,138900.0
2013-06-06 11:00:00,79.73,79.81,79.69,79.76,160900.0,50.5791,50.6298,50.5537,50.5981,160900.0
2013-06-06 11:05:00,79.75,79.79,79.71,79.71,149400.0,50.5917,50.6171,50.5664,50.5664,149400.0
2013-06-06 11:10:00,79.71,79.8,79.7,79.75,147100.0,50.5664,50.6235,50.56,50.5917,147100.0
2013-06-06 11:15:00,79.75,79.79,79.71,79.75,139600.0,50.5917,50.6171,50.5664,50.5917,139600.0
2013-06-06 11:20:00,79.74,79.77,79.57,79.61,164800.0,50.5854,50.6044,50.4776,50.5029,164800.0
2013-06-06 11:25:00,79.61,79.7,79.58,79.69,144700.0,50.5029,50.56,50.4839,50.5537,144700.0
2013-06-06 11:30:00,79.7,79.75,79.65,79.73,109100.0,50.56,50.5917,50.5283,50.5791,109100.0
2013-06-06 11:35:00,79.73,79.95,79.72,79.95,124500.0,50.5791,50.7186,50.5727,50.7186,124500.0
2013-06-06 11:40:00,79.95,79.98,79.88,79.91,139500.0,50.7186,50.7377,50.6742,50.6932,139500.0
2013-06-06 11:45:00,79.9,79.93,79.76,79.81,83300.0,50.6869,50.7059,50.5981,50.6298,83300.0
2013-06-06 11:50:00,79.81,79.85,79.7,79.74,144500.0,50.6298,50.6552,50.56,50.5854,144500.0
2013-06-06 11:55:00,79.73,79.78,79.48,79.51,251400.0,50.5791,50.6108,50.4205,50.4395,251400.0
2013-06-06 12:00:00,79.52,79.59,79.38,79.41,178200.0,50.4458,50.4902,50.357,50.3761,178200.0
2013-06-06 12:05:00,79.4,79.53,79.39,79.45,177700.0,50.3697,50.4522,50.3634,50.4014,177700.0
2013-06-06 12:10:00,79.43,79.53,79.42,79.52,112200.0,50.3887,50.4522,50.3824,50.4458,112200.0
2013-06-06 12:15:00,79.52,79.54,79.43,79.43,104700.0,50.4458,50.4585,50.3887,50.3887,104700.0
2013-06-06 12:20:00,79.43,79.44,79.34,79.37,147400.0,50.3887,50.3951,50.3317,50.3507,147400.0
2013-06-06 12:25:00,79.36,79.36,79.1,79.24,393000.0,50.3443,50.3443,50.1794,50.2682,393000.0
2013-06-06 12:30:00,79.24,79.36,79.2,79.35,284300.0,50.2682,50.3443,50.2428,50.338,284300.0
2013-06-06 12:35:00,79.35,79.44,79.29,79.34,176500.0,50.338,50.3951,50.2999,50.3317,176500.0
2013-06-06 12:40:00,79.35,79.47,79.29,79.47,81000.0,50.338,50.4141,50.2999,50.4141,81000.0
2013-06-06 12:45:00,79.47,79.47,79.27,79.36,193600.0,50.4141,50.4141,50.2872,50.3443,193600.0
2013-06-06 12:50:00,79.37,79.37,79.17,79.25,130700.0,50.3507,50.3507,50.2238,50.2746,130700.0
2013-06-06 12:55:00,79.25,79.31,79.2,79.28,129800.0,50.2746,50.3126,50.2428,50.2936,129800.0
2013-06-06 13:00:00,79.28,79.4,79.28,79.35,98700.0,50.2936,50.3697,50.2936,50.338,98700.0
2013-06-06 13:05:00,79.34,79.52,79.33,79.48,114700.0,50.3317,50.4458,50.3253,50.4205,114700.0
2013-06-06 13:10:00,79.47,79.58,79.43,79.54,266400.0,50.4141,50.4839,50.3887,50.4585,266400.0
2013-06-06 13:15:00,79.52,79.64,79.5,79.55,153600.0,50.4458,50.522,50.4332,50.4649,153600.0
2013-06-06 13:20:00,79.54,79.56,79.4,79.41,92300.0,50.4585,50.4712,50.3697,50.3761,92300.0
2013-06-06 13:25:00,79.41,79.46,79.31,79.45,106400.0,50.3761,50.4078,50.3126,50.4014,106400.0
2013-06-06 13:30:00,79.46,79.54,79.42,79.54,73300.0,50.4078,50.4585,50.3824,50.4585,73300.0
2013-06-06 13:35:00,79.53,79.6,79.5,79.55,145800.0,50.4522,50.4966,50.4332,50.4649,145800.0
2013-06-06 13:40:00,79.55,79.56,79.47,79.54,194000.0,50.4649,50.4712,50.4141,50.4585,194000.0
2013-06-06 13:45:00,79.54,79.69,79.52,79.68,109900.0,50.4585,50.5537,50.4458,50.5473,109900.0
2013-06-06 13:50:00,79.69,79.7,79.61,79.66,121900.0,50.5537,50.56,50.5029,50.5347,121900.0
2013-06-06 13:55:00,79.66,79.68,79.54,79.61,46700.0,50.5347,50.5473,50.4585,50.5029,46700.0
2013-06-06 14:00:00,79.6,79.64,79.42,79.47,86000.0,50.4966,50.522,50.3824,50.4141,86000.0
2013-06-06 14:05:00,79.48,79.65,79.46,79.6,80200.0,50.4205,50.5283,50.4078,50.4966,80200.0
2013-06-06 14:10:00,79.6,79.74,79.59,79.63,133600.0,50.4966,50.5854,50.4902,50.5156,133600.0
2013-06-06 14:15:00,79.63,79.66,79.55,79.61,159400.0,50.5156,50.5347,50.4649,50.5029,159400.0
2013-06-06 14:20:00,79.61,79.71,79.59,79.7,57900.0,50.5029,50.5664,50.4902,50.56,57900.0
2013-06-06 14:25:00,79.7,79.91,79.7,79.89,235900.0,50.56,50.6932,50.56,50.6806,235900.0
2013-06-06 14:30:00,79.92,79.92,79.75,79.76,110500.0,50.6996,50.6996,50.5917,50.5981,110500.0
2013-06-06 14:35:00,79.76,79.81,79.71,79.72,52100.0,50.5981,50.6298,50.5664,50.5727,52100.0
2013-06-06 14:40:00,79.72,79.8,79.72,79.8,56000.0,50.5727,50.6235,50.5727,50.6235,56000.0
2013-06-06 14:45:00,79.8,79.96,79.79,79.96,139600.0,50.6235,50.725,50.6171,50.725,139600.0
2013-06-06 14:50:00,79.96,80.07,79.87,79.87,251000.0,50.725,50.7947,50.6679,50.6679,251000.0
2013-06-06 14:55:00,79.87,79.89,79.8,79.84,68900.0,50.6679,50.6806,50.6235,50.6488,68900.0
2013-06-06 15:00:00,79.83,79.98,79.83,79.88,57300.0,50.6425,50.7377,50.6425,50.6742,57300.0
2013-06-06 15:05:00,79.89,79.97,79.81,79.81,117600.0,50.6806,50.7313,50.6298,50.6298,117600.0
2013-06-06 15:10:00,79.82,79.84,79.76,79.76,86600.0,50.6362,50.6488,50.5981,50.5981,86600.0
2013-06-06 15:15:00,79.76,79.92,79.72,79.87,101500.0,50.5981,50.6996,50.5727,50.6679,101500.0
2013-06-06 15:20:00,79.86,80.0,79.84,79.98,245200.0,50.6615,50.7503,50.6488,50.7377,245200.0
2013-06-06 15:25:00,80.0,80.09,79.96,80.05,191500.0,50.7503,50.8074,50.725,50.7821,191500.0
2013-06-06 15:30:00,80.04,80.15,80.04,80.1,344600.0,50.7757,50.8455,50.7757,50.8138,344600.0
2013-06-06 15:35:00,80.1,80.19,80.09,80.1,334100.0,50.8138,50.8709,50.8074,50.8138,334100.0
2013-06-06 15:40:00,80.1,80.2,80.07,80.2,178500.0,50.8138,50.8772,50.7947,50.8772,178500.0
2013-06-06 15:45:00,80.21,80.24,80.11,80.16,219500.0,50.8836,50.9026,50.8201,50.8518,219500.0
2013-06-06 15:50:00,80.16,80.27,80.16,80.27,247000.0,50.8518,50.9216,50.8518,50.9216,247000.0
2013-06-06 15:55:00,80.27,80.34,80.2,80.34,315100.0,50.9216,50.966,50.8772,50.966,315100.0
2013-06-07 09:30:00,80.8,80.94,80.49,80.51,396100.0,51.2578,51.3467,51.0612,51.0739,396100.0
2013-06-07 09:35:00,80.51,80.76,80.47,80.75,331500.0,51.0739,51.2325,51.0485,51.2261,331500.0
2013-06-07 09:40:00,80.74,80.75,80.36,80.38,475500.0,51.2198,51.2261,50.9787,50.9914,475500.0
2013-06-07 09:45:00,80.39,80.58,80.39,80.51,315500.0,50.9978,51.1183,50.9978,51.0739,315500.0
2013-06-07 09:50:00,80.5,80.64,80.44,80.64,207500.0,51.0675,51.1563,51.0295,51.1563,207500.0
2013-06-07 09:55:00,80.62,80.73,80.6,80.72,208100.0,51.1437,51.2134,51.131,51.2071,208100.0
2013-06-07 10:00:00,80.72,80.86,80.7,80.85,232400.0,51.2071,51.2959,51.1944,51.2896,232400.0
2013-06-07 10:05:00,80.85,81.05,80.8,80.98,237600.0,51.2896,51.4164,51.2578,51.372,237600.0
2013-06-07 10:10:00,80.98,81.12,80.95,81.04,186400.0,51.372,51.4608,51.353,51.4101,186400.0
2013-06-07 10:15:00,81.05,81.07,80.91,80.99,167800.0,51.4164,51.4291,51.3276,51.3784,167800.0
2013-06-07 10:20:00,81.0,81.09,80.97,80.97,128400.0,51.3847,51.4418,51.3657,51.3657,128400.0
2013-06-07 10:25:00,80.97,81.14,80.96,81.01,424500.0,51.3657,51.4735,51.3593,51.3911,424500.0
2013-06-07 10:30:00,81.02,81.09,80.98,81.05,138100.0,51.3974,51.4418,51.372,51.4164,138100.0
2013-06-07 10:35:00,81.05,81.14,81.02,81.14,141100.0,51.4164,51.4735,51.3974,51.4735,141100.0
2013-06-07 10:40:00,81.14,81.16,81.05,81.1,112500.0,51.4735,51.4862,51.4164,51.4482,112500.0
2013-06-07 10:45:00,81.11,81.11,80.99,81.04,77600.0,51.4545,51.4545,51.3784,51.4101,77600.0
2013-06-07 10:50:00,81.04,81.05,80.91,80.97,68700.0,51.4101,51.4164,51.3276,51.3657,68700.0
2013-06-07 10:55:00,80.97,81.06,80.97,81.06,65900.0,51.3657,51.4228,51.3657,51.4228,65900.0
2013-06-07 11:00:00,81.06,81.12,81.02,81.12,66100.0,51.4228,51.4608,51.3974,51.4608,66100.0
2013-06-07 11:05:00,81.12,81.21,81.1,81.18,74900.0,51.4608,51.5179,51.4482,51.4989,74900.0
2013-06-07 11:10:00,81.18,81.2,81.05,81.09,52900.0,51.4989,51.5116,51.4164,51.4418,52900.0
2013-06-07 11:15:00,81.09,81.16,81.05,81.15,94100.0,51.4418,51.4862,51.4164,51.4799,94100.0
2013-06-07 11:20:00,81.16,81.26,81.13,81.23,201000.0,51.4862,51.5497,51.4672,51.5306,201000.0
2013-06-07 11:25:00,81.21,81.31,81.21,81.26,111500.0,51.5179,51.5814,51.5179,51.5497,111500.0
2013-06-07 11:30:00,81.28,81.38,81.25,81.35,114100.0,51.5623,51.6258,51.5433,51.6068,114100.0
2013-06-07 11:35:00,81.35,81.35,81.21,81.22,156000.0,51.6068,51.6068,51.5179,51.5243,156000.0
2013-06-07 11:40:00,81.22,81.28,81.18,81.26,90500.0,51.5243,51.5623,51.4989,51.5497,90500.0
2013-06-07 11:45:00,81.26,81.26,81.14,81.19,185600.0,51.5497,51.5497,51.4735,51.5053,185600.0
2013-06-07 11:50:00,81.19,81.23,81.18,81.2,212400.0,51.5053,51.5306,51.4989,51.5116,212400.0
2013-06-07 11:55:00,81.2,81.26,81.2,81.24,278600.0,51.5116,51.5497,51.5116,51.537,278600.0
2013-06-07 12:00:00,81.24,81.25,81.14,81.22,92200.0,51.537,51.5433,51.4735,51.5243,92200.0
2013-06-07 12:05:00,81.22,81.27,81.16,81.16,91300.0,51.5243,51.556,51.4862,51.4862,91300.0
2013-06-07 12:10:00,81.15,81.16,81.12,81.13,30900.0,51.4799,51.4862,51.4608,51.4672,30900.0
2013-06-07 12:15:00,81.14,81.19,81.14,81.19,31700.0,51.4735,51.5053,51.4735,51.5053,31700.0
2013-06-07 12:20:00,81.19,81.22,81.17,81.22,152300.0,51.5053,51.5243,51.4926,51.5243,152300.0
2013-06-07 12:25:00,81.21,81.21,81.08,81.15,78900.0,51.5179,51.5179,51.4355,51.4799,78900.0
2013-06-07 12:30:00,81.15,81.16,81.11,81.15,34900.0,51.4799,51.4862,51.4545,51.4799,34900.0
2013-06-07 12:35:00,81.14,81.19,81.14,81.18,22200.0,51.4735,51.5053,51.4735,51.4989,22200.0
2013-06-07 12:40:00,81.18,81.2,81.06,81.09,46900.0,51.4989,51.5116,51.4228,51.4418,46900.0
2013-06-07 12:45:00,81.09,81.1,81.01,81.09,60400.0,51.4418,51.4482,51.3911,51.4418,60400.0
2013-06-07 12:50:00,81.08,81.2,81.08,81.18,65400.0,51.4355,51.5116,51.4355,51.4989,65400.0
2013-06-07 12:55:00,81.17,81.2,81.16,81.16,47400.0,51.4926,51.5116,51.4862,51.4862,47400.0
2013-06-07 13:00:00,81.16,81.23,81.13,81.22,47600.0,51.4862,51.5306,51.4672,51.5243,47600.0
2013-06-07 13:05:00,81.22,81.22,81.17,81.19,27500.0,51.5243,51.5243,51.4926,51.5053,27500.0
2013-06-07 13:10:00,81.2,81.21,81.17,81.19,33200.0,51.5116,51.5179,51.4926,51.5053,33200.0
2013-06-07 13:15:00,81.18,81.19,81.15,81.15,30900.0,51.4989,51.5053,51.4799,51.4799,30900.0
2013-06-07 13:20:00,81.15,81.17,81.09,81.09,31900.0,51.4799,51.4926,51.4418,51.4418,31900.0
2013-06-07 13:25:00,81.09,81.12,81.05,81.09,68400.0,51.4418,51.4608,51.4164,51.4418,68400.0
2013-06-07 13:30:00,81.1,81.14,81.08,81.08,38700.0,51.4482,51.4735,51.4355,51.4355,38700.0
2013-06-07 13:35:00,81.09,81.17,81.09,81.16,59700.0,51.4418,51.4926,51.4418,51.4862,59700.0
2013-06-07 13:40:00,81.16,81.17,81.01,81.02,68000.0,51.4862,51.4926,51.3911,51.3974,68000.0
2013-06-07 13:45:00,81.02,81.05,81.01,81.05,35900.0,51.3974,51.4164,51.3911,51.4164,35900.0
2013-06-07 13:50:00,81.05,81.16,81.05,81.15,34800.0,51.4164,51.4862,51.4164,51.4799,34800.0
2013-06-07 13:55:00,81.16,81.16,81.03,81.03,71700.0,51.4862,51.4862,51.4038,51.4038,71700.0
2013-06-07 14:00:00,81.03,81.11,80.97,81.11,80800.0,51.4038,51.4545,51.3657,51.4545,80800.0
2013-06-07 14:05:00,81.11,81.11,81.02,81.05,45700.0,51.4545,51.4545,51.3974,51.4164,45700.0
2013-06-07 14:10:00,81.05,81.06,80.98,81.04,34600.0,51.4164,51.4228,51.372,51.4101,34600.0
2013-06-07 14:15:00,81.04,81.09,81.04,81.06,21700.0,51.4101,51.4418,51.4101,51.4228,21700.0
2013-06-07 14:20:00,81.06,81.06,80.88,80.91,196300.0,51.4228,51.4228,51.3086,51.3276,196300.0
2013-06-07 14:25:00,80.92,80.92,80.85,80.91,170900.0,51.334,51.334,51.2896,51.3276,170900.0
2013-06-07 14:30:00,80.92,80.95,80.86,80.94,51800.0,51.334,51.353,51.2959,51.3467,51800.0
2013-06-07 14:35:00,80.95,81.01,80.95,80.98,41500.0,51.353,51.3911,51.353,51.372,41500.0
2013-06-07 14:40:00,80.98,80.98,80.89,80.98,29900.0,51.372,51.372,51.3149,51.372,29900.0
2013-06-07 14:45:00,80.98,81.05,80.93,81.05,60900.0,51.372,51.4164,51.3403,51.4164,60900.0
2013-06-07 14:50:00,81.05,81.21,81.05,81.17,120000.0,51.4164,51.5179,51.4164,51.4926,120000.0
2013-06-07 14:55:00,81.16,81.24,81.15,81.2,60300.0,51.4862,51.537,51.4799,51.5116,60300.0
2013-06-07 15:00:00,81.2,81.22,81.14,81.22,54800.0,51.5116,51.5243,51.4735,51.5243,54800.0
2013-06-07 15:05:00,81.22,81.26,81.15,81.18,76300.0,51.5243,51.5497,51.4799,51.4989,76300.0
2013-06-07 15:10:00,81.18,81.21,81.12,81.13,99700.0,51.4989,51.5179,51.4608,51.4672,99700.0
2013-06-07 15:15:00,81.14,81.28,81.13,81.24,85500.0,51.4735,51.5623,51.4672,51.537,85500.0
2013-06-07 15:20:00,81.25,81.25,81.14,81.16,94400.0,51.5433,51.5433,51.4735,51.4862,94400.0
2013-06-07 15:25:00,81.16,81.18,81.12,81.15,161900.0,51.4862,51.4989,51.4608,51.4799,161900.0
2013-06-07 15:30:00,81.16,81.24,81.15,81.2,78500.0,51.4862,51.537,51.4799,51.5116,78500.0
2013-06-07 15:35:00,81.2,81.22,81.14,81.16,102200.0,51.5116,51.5243,51.4735,51.4862,102200.0
2013-06-07 15:40:00,81.16,81.23,81.14,81.22,140500.0,51.4862,51.5306,51.4735,51.5243,140500.0
2013-06-07 15:45:00,81.22,81.31,81.2,81.31,348500.0,51.5243,51.5814,51.5116,51.5814,348500.0
2013-06-07 15:50:00,81.31,81.33,81.26,81.33,352700.0,51.5814,51.5941,51.5497,51.5941,352700.0
2013-06-07 15:55:00,81.33,81.38,81.26,81.28,698500.0,51.5941,51.6258,51.5497,51.5623,698500.0
2013-06-10 09:30:00,81.66,81.68,81.46,81.53,117600.0,51.8034,51.8161,51.6765,51.7209,117600.0
2013-06-10 09:35:00,81.53,81.53,81.22,81.22,179000.0,51.7209,51.7209,51.5243,51.5243,179000.0
2013-06-10 09:40:00,81.21,81.28,81.07,81.14,237800.0,51.5179,51.5623,51.4291,51.4735,237800.0
2013-06-10 09:45:00,81.14,81.14,81.01,81.06,173700.0,51.4735,51.4735,51.3911,51.4228,173700.0
2013-06-10 09:50:00,81.07,81.26,81.03,81.19,195800.0,51.4291,51.5497,51.4038,51.5053,195800.0
2013-06-10 09:55:00,81.19,81.22,81.02,81.08,233700.0,51.5053,51.5243,51.3974,51.4355,233700.0
2013-06-10 10:00:00,81.09,81.09,80.89,80.95,246500.0,51.4418,51.4418,51.3149,51.353,246500.0
2013-06-10 10:05:00,80.95,81.03,80.88,81.0,227500.0,51.353,51.4038,51.3086,51.3847,227500.0
2013-06-10 10:10:00,81.0,81.03,80.81,80.85,166000.0,51.3847,51.4038,51.2642,51.2896,166000.0
2013-06-10 10:15:00,80.86,80.97,80.84,80.91,109200.0,51.2959,51.3657,51.2832,51.3276,109200.0
2013-06-10 10:20:00,80.91,81.05,80.91,81.05,122700.0,51.3276,51.4164,51.3276,51.4164,122700.0
2013-06-10 10:25:00,81.05,81.08,81.03,81.07,143900.0,51.4164,51.4355,51.4038,51.4291,143900.0
2013-06-10 10:30:00,81.07,81.12,81.06,81.11,39800.0,51.4291,51.4608,51.4228,51.4545,39800.0
2013-06-10 10:35:00,81.11,81.3,81.1,81.26,196700.0,51.4545,51.575,51.4482,51.5497,196700.0
2013-06-10 10:40:00,81.27,81.27,81.17,81.18,75500.0,51.556,51.556,51.4926,51.4989,75500.0
2013-06-10 10:45:00,81.18,81.19,81.06,81.1,80900.0,51.4989,51.5053,51.4228,51.4482,80900.0
2013-06-10 10:50:00,81.11,81.14,81.06,81.06,88300.0,51.4545,51.4735,51.4228,51.4228,88300.0
2013-06-10 10:55:00,81.07,81.12,81.02,81.12,60900.0,51.4291,51.4608,51.3974,51.4608,60900.0
2013-06-10 11:00:00,81.13,81.21,81.13,81.14,58600.0,51.4672,51.5179,51.4672,51.4735,58600.0
2013-06-10 11:05:00,81.14,81.25,81.14,81.18,134300.0,51.4735,51.5433,51.4735,51.4989,134300.0
2013-06-10 11:10:00,81.18,81.26,81.16,81.26,91900.0,51.4989,51.5497,51.4862,51.5497,91900.0
2013-06-10 11:15:00,81.24,81.28,81.13,81.14,83600.0,51.537,51.5623,51.4672,51.4735,83600.0
2013-06-10 11:20:00,81.14,81.17,81.11,81.13,166000.0,51.4735,51.4926,51.4545,51.4672,166000.0
2013-06-10 11:25:00,81.13,81.17,81.0,81.01,168900.0,51.4672,51.4926,51.3847,51.3911,168900.0
2013-06-10 11:30:00,81.0,81.08,80.97,81.01,121600.0,51.3847,51.4355,51.3657,51.3911,121600.0
2013-06-10 11:35:00,81.01,81.18,81.0,81.1,87400.0,51.3911,51.4989,51.3847,51.4482,87400.0
2013-06-10 11:40:00,81.1,81.19,81.07,81.17,115400.0,51.4482,51.5053,51.4291,51.4926,115400.0
2013-06-10 11:45:00,81.18,81.25,81.18,81.22,115400.0,51.4989,51.5433,51.4989,51.5243,115400.0
2013-06-10 11:50:00,81.23,81.26,81.17,81.21,48500.0,51.5306,51.5497,51.4926,51.5179,48500.0
2013-06-10 11:55:00,81.2,81.22,81.11,81.14,90300.0,51.5116,51.5243,51.4545,51.4735,90300.0
2013-06-10 12:00:00,81.16,81.29,81.15,81.29,59600.0,51.4862,51.5687,51.4799,51.5687,59600.0
2013-06-10 12:05:00,81.3,81.33,81.18,81.19,79700.0,51.575,51.5941,51.4989,51.5053,79700.0
2013-06-10 12:10:00,81.19,81.32,81.18,81.29,54700.0,51.5053,51.5877,51.4989,51.5687,54700.0
2013-06-10 12:15:00,81.29,81.29,81.2,81.2,41300.0,51.5687,51.5687,51.5116,51.5116,41300.0
2013-06-10 12:20:00,81.21,81.26,81.18,81.22,51400.0,51.5179,51.5497,51.4989,51.5243,51400.0
2013-06-10 12:25:00,81.21,81.21,81.13,81.16,43200.0,51.5179,51.5179,51.4672,51.4862,43200.0
2013-06-10 12:30:00,81.16,81.17,81.11,81.13,95900.0,51.4862,51.4926,51.4545,51.4672,95900.0
2013-06-10 12:35:00,81.12,81.14,81.1,81.12,39500.0,51.4608,51.4735,51.4482,51.4608,39500.0
2013-06-10 12:40:00,81.11,81.13,81.04,81.04,49300.0,51.4545,51.4672,51.4101,51.4101,49300.0
2013-06-10 12:45:00,81.05,81.1,81.04,81.1,38300.0,51.4164,51.4482,51.4101,51.4482,38300.0
2013-06-10 12:50:00,81.1,81.1,80.97,81.01,109100.0,51.4482,51.4482,51.3657,51.3911,109100.0
2013-06-10 12:55:00,81.0,81.06,81.0,81.03,41800.0,51.3847,51.4228,51.3847,51.4038,41800.0
2013-06-10 13:00:00,81.04,81.08,81.01,81.08,40100.0,51.4101,51.4355,51.3911,51.4355,40100.0
2013-06-10 13:05:00,81.06,81.07,81.02,81.04,54700.0,51.4228,51.4291,51.3974,51.4101,54700.0
2013-06-10 13:10:00,81.05,81.06,81.0,81.01,59200.0,51.4164,51.4228,51.3847,51.3911,59200.0
2013-06-10 13:15:00,81.01,81.09,80.99,81.07,49800.0,51.3911,51.4418,51.3784,51.4291,49800.0
2013-06-10 13:20:00,81.08,81.14,81.06,81.08,76700.0,51.4355,51.4735,51.4228,51.4355,76700.0
2013-06-10 13:25:00,81.08,81.09,81.03,81.04,39900.0,51.4355,51.4418,51.4038,51.4101,39900.0
2013-06-10 13:30:00,81.05,81.05,80.98,80.99,51200.0,51.4164,51.4164,51.372,51.3784,51200.0
2013-06-10 13:35:00,81.0,81.02,80.93,81.02,65700.0,51.3847,51.3974,51.3403,51.3974,65700.0
2013-06-10 13:40:00,81.01,81.06,80.98,81.04,57400.0,51.3911,51.4228,51.372,51.4101,57400.0
2013-06-10 13:45:00,81.04,81.06,81.0,81.0,30000.0,51.4101,51.4228,51.3847,51.3847,30000.0
2013-06-10 13:50:00,80.99,81.03,80.97,81.02,39400.0,51.3784,51.4038,51.3657,51.3974,39400.0
2013-06-10 13:55:00,81.04,81.08,81.04,81.08,38000.0,51.4101,51.4355,51.4101,51.4355,38000.0
2013-06-10 14:00:00,81.07,81.1,81.01,81.01,57000.0,51.4291,51.4482,51.3911,51.3911,57000.0
2013-06-10 14:05:00,81.01,81.04,81.0,81.02,43200.0,51.3911,51.4101,51.3847,51.3974,43200.0
2013-06-10 14:10:00,81.01,81.02,80.91,80.95,175200.0,51.3911,51.3974,51.3276,51.353,175200.0
2013-06-10 14:15:00,80.95,81.0,80.94,80.97,49600.0,51.353,51.3847,51.3467,51.3657,49600.0
2013-06-10 14:20:00,80.97,81.01,80.95,80.96,42000.0,51.3657,51.3911,51.353,51.3593,42000.0
2013-06-10 14:25:00,80.96,81.08,80.96,81.04,48000.0,51.3593,51.4355,51.3593,51.4101,48000.0
2013-06-10 14:30:00,81.04,81.09,81.04,81.07,55100.0,51.4101,51.4418,51.4101,51.4291,55100.0
2013-06-10 14:35:00,81.07,81.07,81.01,81.01,39700.0,51.4291,51.4291,51.3911,51.3911,39700.0
2013-06-10 14:40:00,81.0,81.0,80.91,80.94,78600.0,51.3847,51.3847,51.3276,51.3467,78600.0
2013-06-10 14:45:00,80.93,81.09,80.93,81.09,102900.0,51.3403,51.4418,51.3403,51.4418,102900.0
2013-06-10 14:50:00,81.09,81.18,81.09,81.18,32100.0,51.4418,51.4989,51.4418,51.4989,32100.0
2013-06-10 14:55:00,81.17,81.2,81.15,81.2,47900.0,51.4926,51.5116,51.4799,51.5116,47900.0
2013-06-10 15:00:00,81.2,81.21,81.13,81.16,45300.0,51.5116,51.5179,51.4672,51.4862,45300.0
2013-06-10 15:05:00,81.15,81.2,81.1,81.19,69700.0,51.4799,51.5116,51.4482,51.5053,69700.0
2013-06-10 15:10:00,81.19,81.19,81.13,81.14,68100.0,51.5053,51.5053,51.4672,51.4735,68100.0
2013-06-10 15:15:00,81.14,81.15,81.08,81.11,61600.0,51.4735,51.4799,51.4355,51.4545,61600.0
2013-06-10 15:20:00,81.12,81.14,81.01,81.03,88400.0,51.4608,51.4735,51.3911,51.4038,88400.0
2013-06-10 15:25:00,81.03,81.04,80.96,81.02,142500.0,51.4038,51.4101,51.3593,51.3974,142500.0
2013-06-10 15:30:00,81.02,81.05,81.0,81.05,58300.0,51.3974,51.4164,51.3847,51.4164,58300.0
2013-06-10 15:35:00,81.06,81.08,81.02,81.05,87900.0,51.4228,51.4355,51.3974,51.4164,87900.0
2013-06-10 15:40:00,81.05,81.06,81.02,81.05,74600.0,51.4164,51.4228,51.3974,51.4164,74600.0
2013-06-10 15:45:00,81.06,81.06,80.97,81.0,229300.0,51.4228,51.4228,51.3657,51.3847,229300.0
2013-06-10 15:50:00,81.0,81.02,80.93,80.95,199800.0,51.3847,51.3974,51.3403,51.353,199800.0
2013-06-10 15:55:00,80.95,81.08,80.94,81.07,306300.0,51.353,51.4355,51.3467,51.4291,306300.0
2013-06-11 09:30:00,80.09,80.18,79.93,79.96,259000.0,50.8074,50.8645,50.7059,50.725,259000.0
2013-06-11 09:35:00,79.95,80.02,79.83,79.84,334600.0,50.7186,50.763,50.6425,50.6488,334600.0
2013-06-11 09:40:00,79.84,80.06,79.83,79.99,325200.0,50.6488,50.7884,50.6425,50.744,325200.0
2013-06-11 09:45:00,79.98,80.15,79.94,80.09,152500.0,50.7377,50.8455,50.7123,50.8074,152500.0
2013-06-11 09:50:00,80.08,80.18,80.06,80.13,290200.0,50.8011,50.8645,50.7884,50.8328,290200.0
2013-06-11 09:55:00,80.13,80.3,80.11,80.18,145100.0,50.8328,50.9407,50.8201,50.8645,145100.0
2013-06-11 10:00:00,80.18,80.39,80.18,80.24,238200.0,50.8645,50.9978,50.8645,50.9026,238200.0
2013-06-11 10:05:00,80.23,80.27,80.12,80.17,161300.0,50.8963,50.9216,50.8265,50.8582,161300.0
2013-06-11 10:10:00,80.17,80.18,80.08,80.18,169400.0,50.8582,50.8645,50.8011,50.8645,169400.0
2013-06-11 10:15:00,80.17,80.18,80.07,80.14,157400.0,50.8582,50.8645,50.7947,50.8392,157400.0
2013-06-11 10:20:00,80.14,80.27,80.08,80.22,142800.0,50.8392,50.9216,50.8011,50.8899,142800.0
2013-06-11 10:25:00,80.22,80.23,80.11,80.21,112000.0,50.8899,50.8963,50.8201,50.8836,112000.0
2013-06-11 10:30:00,80.21,80.36,80.21,80.34,192000.0,50.8836,50.9787,50.8836,50.966,192000.0
2013-06-11 10:35:00,80.34,80.35,80.26,80.34,46800.0,50.966,50.9724,50.9153,50.966,46800.0
2013-06-11 10:40:00,80.34,80.34,80.21,80.32,68400.0,50.966,50.966,50.8836,50.9533,68400.0
2013-06-11 10:45:00,80.33,80.38,80.29,80.32,117900.0,50.9597,50.9914,50.9343,50.9533,117900.0
2013-06-11 10:50:00,80.32,80.35,80.21,80.25,72500.0,50.9533,50.9724,50.8836,50.9089,72500.0
2013-06-11 10:55:00,80.25,80.37,80.22,80.26,133400.0,50.9089,50.9851,50.8899,50.9153,133400.0
2013-06-11 11:00:00,80.27,80.32,80.22,80.3,67000.0,50.9216,50.9533,50.8899,50.9407,67000.0
2013-06-11 11:05:00,80.31,80.36,80.24,80.27,200200.0,50.947,50.9787,50.9026,50.9216,200200.0
2013-06-11 11:10:00,80.27,80.36,80.23,80.34,82400.0,50.9216,50.9787,50.8963,50.966,82400.0
2013-06-11 11:15:00,80.35,80.42,80.32,80.37,87900.0,50.9724,51.0168,50.9533,50.9851,87900.0
2013-06-11 11:20:00,80.38,80.39,80.29,80.35,76200.0,50.9914,50.9978,50.9343,50.9724,76200.0
2013-06-11 11:25:00,80.36,80.53,80.36,80.5,90100.0,50.9787,51.0866,50.9787,51.0675,90100.0
2013-06-11 11:30:00,80.5,80.62,80.49,80.49,127600.0,51.0675,51.1437,51.0612,51.0612,127600.0
2013-06-11 11:35:00,80.49,80.51,80.44,80.44,61500.0,51.0612,51.0739,51.0295,51.0295,61500.0
2013-06-11 11:40:00,80.44,80.52,80.44,80.52,54900.0,51.0295,51.0802,51.0295,51.0802,54900.0
2013-06-11 11:45:00,80.52,80.58,80.49,80.58,158600.0,51.0802,51.1183,51.0612,51.1183,158600.0
2013-06-11 11:50:00,80.58,80.61,80.42,80.42,141900.0,51.1183,51.1373,51.0168,51.0168,141900.0
2013-06-11 11:55:00,80.43,80.48,80.4,80.43,60200.0,51.0231,51.0548,51.0041,51.0231,60200.0
2013-06-11 12:00:00,80.43,80.46,80.41,80.45,36700.0,51.0231,51.0422,51.0104,51.0358,36700.0
2013-06-11 12:05:00,80.45,80.49,80.45,80.48,46800.0,51.0358,51.0612,51.0358,51.0548,46800.0
2013-06-11 12:10:00,80.46,80.54,80.44,80.5,76000.0,51.0422,51.0929,51.0295,51.0675,76000.0
2013-06-11 12:15:00,80.49,80.49,80.4,80.41,63800.0,51.0612,51.0612,51.0041,51.0104,63800.0
2013-06-11 12:20:00,80.4,80.43,80.39,80.4,47200.0,51.0041,51.0231,50.9978,51.0041,47200.0
2013-06-11 12:25:00,80.39,80.43,80.39,80.4,54900.0,50.9978,51.0231,50.9978,51.0041,54900.0
2013-06-11 12:30:00,80.41,80.43,80.37,80.39,41500.0,51.0104,51.0231,50.9851,50.9978,41500.0
2013-06-11 12:35:00,80.39,80.39,80.35,80.37,36900.0,50.9978,50.9978,50.9724,50.9851,36900.0
2013-06-11 12:40:00,80.37,80.41,80.36,80.41,24400.0,50.9851,51.0104,50.9787,51.0104,24400.0
2013-06-11 12:45:00,80.43,80.46,80.35,80.37,86000.0,51.0231,51.0422,50.9724,50.9851,86000.0
2013-06-11 12:50:00,80.37,80.37,80.3,80.31,30200.0,50.9851,50.9851,50.9407,50.947,30200.0
2013-06-11 12:55:00,80.3,80.37,80.29,80.34,125800.0,50.9407,50.9851,50.9343,50.966,125800.0
2013-06-11 13:00:00,80.34,80.35,80.26,80.26,66600.0,50.966,50.9724,50.9153,50.9153,66600.0
2013-06-11 13:05:00,80.27,80.31,80.25,80.25,105500.0,50.9216,50.947,50.9089,50.9089,105500.0
2013-06-11 13:10:00,80.24,80.26,80.18,80.18,48900.0,50.9026,50.9153,50.8645,50.8645,48900.0
2013-06-11 13:15:00,80.17,80.18,80.04,80.04,168600.0,50.8582,50.8645,50.7757,50.7757,168600.0
2013-06-11 13:20:00,80.05,80.09,79.99,80.08,88400.0,50.7821,50.8074,50.744,50.8011,88400.0
2013-06-11 13:25:00,80.07,80.15,80.03,80.05,37500.0,50.7947,50.8455,50.7694,50.7821,37500.0
2013-06-11 13:30:00,80.04,80.04,79.97,79.98,71100.0,50.7757,50.7757,50.7313,50.7377,71100.0
2013-06-11 13:35:00,79.97,80.02,79.93,79.99,183000.0,50.7313,50.763,50.7059,50.744,183000.0
2013-06-11 13:40:00,80.0,80.0,79.89,79.91,118800.0,50.7503,50.7503,50.6806,50.6932,118800.0
2013-06-11 13:45:00,79.91,79.96,79.9,79.95,83000.0,50.6932,50.725,50.6869,50.7186,83000.0
2013-06-11 13:50:00,79.94,80.04,79.92,79.96,101900.0,50.7123,50.7757,50.6996,50.725,101900.0
2013-06-11 13:55:00,79.95,79.98,79.83,79.83,70700.0,50.7186,50.7377,50.6425,50.6425,70700.0
2013-06-11 14:00:00,79.82,79.96,79.78,79.91,227200.0,50.6362,50.725,50.6108,50.6932,227200.0
2013-06-11 14:05:00,79.91,79.94,79.81,79.87,112200.0,50.6932,50.7123,50.6298,50.6679,112200.0
2013-06-11 14:10:00,79.86,79.92,79.81,79.9,63400.0,50.6615,50.6996,50.6298,50.6869,63400.0
2013-06-11 14:15:00,79.9,79.98,79.88,79.95,99900.0,50.6869,50.7377,50.6742,50.7186,99900.0
2013-06-11 14:20:00,79.96,80.04,79.96,80.02,84300.0,50.725,50.7757,50.725,50.763,84300.0
2013-06-11 14:25:00,80.04,80.09,79.98,80.09,77700.0,50.7757,50.8074,50.7377,50.8074,77700.0
2013-06-11 14:30:00,80.09,80.15,80.02,80.07,76600.0,50.8074,50.8455,50.763,50.7947,76600.0
2013-06-11 14:35:00,80.07,80.1,80.03,80.03,101400.0,50.7947,50.8138,50.7694,50.7694,101400.0
2013-06-11 14:40:00,80.03,80.07,79.95,79.95,40900.0,50.7694,50.7947,50.7186,50.7186,40900.0
2013-06-11 14:45:00,79.95,80.02,79.93,79.95,186000.0,50.7186,50.763,50.7059,50.7186,186000.0
2013-06-11 14:50:00,79.96,79.97,79.9,79.91,131700.0,50.725,50.7313,50.6869,50.6932,131700.0
2013-06-11 14:55:00,79.92,80.18,79.92,80.16,179300.0,50.6996,50.8645,50.6996,50.8518,179300.0
2013-06-11 15:00:00,80.18,80.22,80.13,80.17,79500.0,50.8645,50.8899,50.8328,50.8582,79500.0
2013-06-11 15:05:00,80.18,80.22,80.15,80.16,101800.0,50.8645,50.8899,50.8455,50.8518,101800.0
2013-06-11 15:10:00,80.16,80.19,80.13,80.19,61100.0,50.8518,50.8709,50.8328,50.8709,61100.0
2013-06-11 15:15:00,80.2,80.22,80.13,80.18,58400.0,50.8772,50.8899,50.8328,50.8645,58400.0
2013-06-11 15:20:00,80.17,80.23,80.08,80.22,83800.0,50.8582,50.8963,50.8011,50.8899,83800.0
2013-06-11 15:25:00,80.23,80.23,79.98,79.99,123600.0,50.8963,50.8963,50.7377,50.744,123600.0
2013-06-11 15:30:00,79.98,79.99,79.85,79.87,171100.0,50.7377,50.744,50.6552,50.6679,171100.0
2013-06-11 15:35:00,79.88,79.98,79.86,79.87,204700.0,50.6742,50.7377,50.6615,50.6679,204700.0
2013-06-11 15:40:00,79.86,79.87,79.78,79.79,177400.0,50.6615,50.6679,50.6108,50.6171,177400.0
2013-06-11 15:45:00,79.79,79.84,79.75,79.83,246000.0,50.6171,50.6488,50.5917,50.6425,246000.0
2013-06-11 15:50:00,79.84,79.87,79.78,79.8,481900.0,50.6488,50.6679,50.6108,50.6235,481900.0
2013-06-11 15:55:00,79.8,79.85,79.78,79.84,763600.0,50.6235,50.6552,50.6108,50.6488,763600.0
2013-06-12 09:30:00,80.65,80.79,80.57,80.6,263000.0,51.1627,51.2515,51.1119,51.131,263000.0
2013-06-12 09:35:00,80.57,80.59,80.49,80.5,162200.0,51.1119,51.1246,51.0612,51.0675,162200.0
2013-06-12 09:40:00,80.5,80.51,80.4,80.42,133100.0,51.0675,51.0739,51.0041,51.0168,133100.0
2013-06-12 09:45:00,80.43,80.44,80.31,80.31,162200.0,51.0231,51.0295,50.947,50.947,162200.0
2013-06-12 09:50:00,80.31,80.42,80.29,80.39,110500.0,50.947,51.0168,50.9343,50.9978,110500.0
2013-06-12 09:55:00,80.38,80.62,80.37,80.48,219700.0,50.9914,51.1437,50.9851,51.0548,219700.0
2013-06-12 10:00:00,80.47,80.47,80.21,80.23,244600.0,51.0485,51.0485,50.8836,50.8963,244600.0
2013-06-12 10:05:00,80.22,80.27,80.14,80.22,284700.0,50.8899,50.9216,50.8392,50.8899,284700.0
2013-06-12 10:10:00,80.21,80.29,80.1,80.27,91500.0,50.8836,50.9343,50.8138,50.9216,91500.0
2013-06-12 10:15:00,80.26,80.27,80.05,80.13,128500.0,50.9153,50.9216,50.7821,50.8328,128500.0
2013-06-12 10:20:00,80.13,80.23,80.11,80.12,81800.0,50.8328,50.8963,50.8201,50.8265,81800.0
2013-06-12 10:25:00,80.12,80.23,80.12,80.18,63100.0,50.8265,50.8963,50.8265,50.8645,63100.0
2013-06-12 10:30:00,80.16,80.27,80.11,80.17,94000.0,50.8518,50.9216,50.8201,50.8582,94000.0
2013-06-12 10:35:00,80.19,80.21,80.13,80.14,91500.0,50.8709,50.8836,50.8328,50.8392,91500.0
2013-06-12 10:40:00,80.15,80.2,80.08,80.17,100800.0,50.8455,50.8772,50.8011,50.8582,100800.0
2013-06-12 10:45:00,80.18,80.18,79.99,80.05,140100.0,50.8645,50.8645,50.744,50.7821,140100.0
2013-06-12 10:50:00,80.04,80.09,79.94,79.96,103100.0,50.7757,50.8074,50.7123,50.725,103100.0
2013-06-12 10:55:00,79.96,79.96,79.8,79.87,205200.0,50.725,50.725,50.6235,50.6679,205200.0
2013-06-12 11:00:00,79.88,79.92,79.82,79.92,79700.0,50.6742,50.6996,50.6362,50.6996,79700.0
2013-06-12 11:05:00,79.91,80.02,79.88,79.98,118800.0,50.6932,50.763,50.6742,50.7377,118800.0
2013-06-12 11:10:00,79.99,80.03,79.89,79.91,69100.0,50.744,50.7694,50.6806,50.6932,69100.0
2013-06-12 11:15:00,79.9,79.97,79.84,79.96,71900.0,50.6869,50.7313,50.6488,50.725,71900.0
2013-06-12 11:20:00,79.96,80.08,79.96,80.08,47300.0,50.725,50.8011,50.725,50.8011,47300.0
2013-06-12 11:25:00,80.08,80.08,80.02,80.02,70300.0,50.8011,50.8011,50.763,50.763,70300.0
2013-06-12 11:30:00,80.01,80.03,79.91,80.0,90700.0,50.7567,50.7694,50.6932,50.7503,90700.0
2013-06-12 11:35:00,80.0,80.07,79.91,79.96,66700.0,50.7503,50.7947,50.6932,50.725,66700.0
2013-06-12 11:40:00,79.96,80.0,79.9,79.92,57900.0,50.725,50.7503,50.6869,50.6996,57900.0
2013-06-12 11:45:00,79.92,79.93,79.71,79.75,229300.0,50.6996,50.7059,50.5664,50.5917,229300.0
2013-06-12 11:50:00,79.77,79.8,79.58,79.58,183000.0,50.6044,50.6235,50.4839,50.4839,183000.0
2013-06-12 11:55:00,79.58,79.65,79.51,79.6,149500.0,50.4839,50.5283,50.4395,50.4966,149500.0
2013-06-12 12:00:00,79.6,79.67,79.56,79.64,78500.0,50.4966,50.541,50.4712,50.522,78500.0
2013-06-12 12:05:00,79.63,79.66,79.59,79.6,62200.0,50.5156,50.5347,50.4902,50.4966,62200.0
2013-06-12 12:10:00,79.59,79.59,79.45,79.45,142600.0,50.4902,50.4902,50.4014,50.4014,142600.0
2013-06-12 12:15:00,79.45,79.52,79.43,79.52,152100.0,50.4014,50.4458,50.3887,50.4458,152100.0
2013-06-12 12:20:00,79.52,79.6,79.48,79.59,74300.0,50.4458,50.4966,50.4205,50.4902,74300.0
2013-06-12 12:25:00,79.61,79.61,79.54,79.55,32500.0,50.5029,50.5029,50.4585,50.4649,32500.0
2013-06-12 12:30:00,79.55,79.64,79.5,79.58,50600.0,50.4649,50.522,50.4332,50.4839,50600.0
2013-06-12 12:35:00,79.56,79.6,79.47,79.49,76300.0,50.4712,50.4966,50.4141,50.4268,76300.0
2013-06-12 12:40:00,79.48,79.61,79.4,79.61,131600.0,50.4205,50.5029,50.3697,50.5029,131600.0
2013-06-12 12:45:00,79.62,79.64,79.56,79.64,92500.0,50.5093,50.522,50.4712,50.522,92500.0
2013-06-12 12:50:00,79.64,79.7,79.62,79.67,77300.0,50.522,50.56,50.5093,50.541,77300.0
2013-06-12 12:55:00,79.67,79.7,79.62,79.64,96600.0,50.541,50.56,50.5093,50.522,96600.0
2013-06-12 13:00:00,79.63,79.69,79.61,79.64,60900.0,50.5156,50.5537,50.5029,50.522,60900.0
2013-06-12 13:05:00,79.64,79.82,79.63,79.77,126600.0,50.522,50.6362,50.5156,50.6044,126600.0
2013-06-12 13:10:00,79.77,79.78,79.65,79.67,19300.0,50.6044,50.6108,50.5283,50.541,19300.0
2013-06-12 13:15:00,79.68,79.68,79.63,79.63,25500.0,50.5473,50.5473,50.5156,50.5156,25500.0
2013-06-12 13:20:00,79.63,79.65,79.53,79.53,70300.0,50.5156,50.5283,50.4522,50.4522,70300.0
2013-06-12 13:25:00,79.53,79.67,79.53,79.62,61300.0,50.4522,50.541,50.4522,50.5093,61300.0
2013-06-12 13:30:00,79.62,79.69,79.56,79.56,41700.0,50.5093,50.5537,50.4712,50.4712,41700.0
2013-06-12 13:35:00,79.56,79.59,79.52,79.53,27500.0,50.4712,50.4902,50.4458,50.4522,27500.0
2013-06-12 13:40:00,79.52,79.64,79.47,79.64,84400.0,50.4458,50.522,50.4141,50.522,84400.0
2013-06-12 13:45:00,79.64,79.66,79.6,79.65,42100.0,50.522,50.5347,50.4966,50.5283,42100.0
2013-06-12 13:50:00,79.64,79.77,79.61,79.76,43300.0,50.522,50.6044,50.5029,50.5981,43300.0
2013-06-12 13:55:00,79.77,79.77,79.7,79.71,33800.0,50.6044,50.6044,50.56,50.5664,33800.0
2013-06-12 14:00:00,79.7,79.7,79.54,79.56,83500.0,50.56,50.56,50.4585,50.4712,83500.0
2013-06-12 14:05:00,79.57,79.64,79.56,79.63,163000.0,50.4776,50.522,50.4712,50.5156,163000.0
2013-06-12 14:10:00,79.63,79.65,79.42,79.45,105300.0,50.5156,50.5283,50.3824,50.4014,105300.0
2013-06-12 14:15:00,79.46,79.47,79.37,79.4,146400.0,50.4078,50.4141,50.3507,50.3697,146400.0
2013-06-12 14:20:00,79.39,79.52,79.39,79.47,104300.0,50.3634,50.4458,50.3634,50.4141,104300.0
2013-06-12 14:25:00,79.47,79.48,79.37,79.42,63200.0,50.4141,50.4205,50.3507,50.3824,63200.0
2013-06-12 14:30:00,79.41,79.45,79.24,79.27,127800.0,50.3761,50.4014,50.2682,50.2872,127800.0
2013-06-12 14:35:00,79.27,79.33,79.27,79.33,94700.0,50.2872,50.3253,50.2872,50.3253,94700.0
2013-06-12 14:40:00,79.33,79.44,79.33,79.4,98700.0,50.3253,50.3951,50.3253,50.3697,98700.0
2013-06-12 14:45:00,79.41,79.42,79.26,79.26,54500.0,50.3761,50.3824,50.2809,50.2809,54500.0
2013-06-12 14:50:00,79.27,79.35,79.22,79.34,69900.0,50.2872,50.338,50.2555,50.3317,69900.0
2013-06-12 14:55:00,79.34,79.34,79.27,79.34,83000.0,50.3317,50.3317,50.2872,50.3317,83000.0
2013-06-12 15:00:00,79.35,79.35,79.23,79.26,195000.0,50.338,50.338,50.2619,50.2809,195000.0
2013-06-12 15:05:00,79.26,79.35,79.23,79.33,108900.0,50.2809,50.338,50.2619,50.3253,108900.0
2013-06-12 15:10:00,79.33,79.36,79.27,79.33,76500.0,50.3253,50.3443,50.2872,50.3253,76500.0
2013-06-12 15:15:00,79.34,79.34,79.2,79.2,79400.0,50.3317,50.3317,50.2428,50.2428,79400.0
2013-06-12 15:20:00,79.2,79.34,79.18,79.33,291900.0,50.2428,50.3317,50.2302,50.3253,291900.0
2013-06-12 15:25:00,79.33,79.42,79.29,79.4,164700.0,50.3253,50.3824,50.2999,50.3697,164700.0
2013-06-12 15:30:00,79.4,79.4,79.19,79.19,135600.0,50.3697,50.3697,50.2365,50.2365,135600.0
2013-06-12 15:35:00,79.2,79.31,79.2,79.26,131600.0,50.2428,50.3126,50.2428,50.2809,131600.0
2013-06-12 15:40:00,79.26,79.31,79.21,79.23,96500.0,50.2809,50.3126,50.2492,50.2619,96500.0
2013-06-12 15:45:00,79.23,79.4,79.23,79.39,189500.0,50.2619,50.3697,50.2619,50.3634,189500.0
2013-06-12 15:50:00,79.39,79.42,79.36,79.39,295800.0,50.3634,50.3824,50.3443,50.3634,295800.0
2013-06-12 15:55:00,79.39,79.41,79.29,79.3,430100.0,50.3634,50.3761,50.2999,50.3063,430100.0
2013-06-13 09:30:00,79.29,79.51,79.26,79.35,403900.0,50.2999,50.4395,50.2809,50.338,403900.0
2013-06-13 09:35:00,79.34,79.38,79.28,79.33,406700.0,50.3317,50.357,50.2936,50.3253,406700.0
2013-06-13 09:40:00,79.34,79.48,79.31,79.42,280200.0,50.3317,50.4205,50.3126,50.3824,280200.0
2013-06-13 09:45:00,79.42,79.45,79.32,79.32,207900.0,50.3824,50.4014,50.319,50.319,207900.0
2013-06-13 09:50:00,79.32,79.48,79.24,79.46,202000.0,50.319,50.4205,50.2682,50.4078,202000.0
2013-06-13 09:55:00,79.46,79.62,79.43,79.6,190600.0,50.4078,50.5093,50.3887,50.4966,190600.0
2013-06-13 10:00:00,79.62,79.89,79.6,79.89,158000.0,50.5093,50.6806,50.4966,50.6806,158000.0
2013-06-13 10:05:00,79.9,79.91,79.73,79.76,201100.0,50.6869,50.6932,50.5791,50.5981,201100.0
2013-06-13 10:10:00,79.75,79.75,79.51,79.51,180400.0,50.5917,50.5917,50.4395,50.4395,180400.0
2013-06-13 10:15:00,79.51,79.72,79.51,79.7,141500.0,50.4395,50.5727,50.4395,50.56,141500.0
2013-06-13 10:20:00,79.7,79.73,79.51,79.58,156000.0,50.56,50.5791,50.4395,50.4839,156000.0
2013-06-13 10:25:00,79.58,79.62,79.52,79.55,59800.0,50.4839,50.5093,50.4458,50.4649,59800.0
2013-06-13 10:30:00,79.55,79.64,79.53,79.58,111100.0,50.4649,50.522,50.4522,50.4839,111100.0
2013-06-13 10:35:00,79.59,79.61,79.46,79.59,283700.0,50.4902,50.5029,50.4078,50.4902,283700.0
2013-06-13 10:40:00,79.59,79.6,79.47,79.54,98100.0,50.4902,50.4966,50.4141,50.4585,98100.0
2013-06-13 10:45:00,79.54,79.6,79.45,79.47,170400.0,50.4585,50.4966,50.4014,50.4141,170400.0
2013-06-13 10:50:00,79.47,79.59,79.47,79.51,169300.0,50.4141,50.4902,50.4141,50.4395,169300.0
2013-06-13 10:55:00,79.51,79.51,79.44,79.45,89900.0,50.4395,50.4395,50.3951,50.4014,89900.0
2013-06-13 11:00:00,79.45,79.53,79.42,79.44,157800.0,50.4014,50.4522,50.3824,50.3951,157800.0
2013-06-13 11:05:00,79.42,79.45,79.35,79.42,126600.0,50.3824,50.4014,50.338,50.3824,126600.0
2013-06-13 11:10:00,79.42,79.53,79.41,79.52,204700.0,50.3824,50.4522,50.3761,50.4458,204700.0
2013-06-13 11:15:00,79.53,79.56,79.45,79.53,75200.0,50.4522,50.4712,50.4014,50.4522,75200.0
2013-06-13 11:20:00,79.53,79.58,79.52,79.54,66200.0,50.4522,50.4839,50.4458,50.4585,66200.0
2013-06-13 11:25:00,79.54,79.62,79.52,79.59,114000.0,50.4585,50.5093,50.4458,50.4902,114000.0
2013-06-13 11:30:00,79.59,79.6,79.48,79.5,84700.0,50.4902,50.4966,50.4205,50.4332,84700.0
2013-06-13 11:35:00,79.51,79.59,79.49,79.58,76000.0,50.4395,50.4902,50.4268,50.4839,76000.0
2013-06-13 11:40:00,79.58,79.73,79.58,79.7,161400.0,50.4839,50.5791,50.4839,50.56,161400.0
2013-06-13 11:45:00,79.71,79.71,79.6,79.65,57700.0,50.5664,50.5664,50.4966,50.5283,57700.0
2013-06-13 11:50:00,79.65,79.65,79.58,79.58,50100.0,50.5283,50.5283,50.4839,50.4839,50100.0
2013-06-13 11:55:00,79.59,79.7,79.59,79.68,51700.0,50.4902,50.56,50.4902,50.5473,51700.0
2013-06-13 12:00:00,79.69,79.7,79.65,79.69,56500.0,50.5537,50.56,50.5283,50.5537,56500.0
2013-06-13 12:05:00,79.69,79.7,79.64,79.67,52300.0,50.5537,50.56,50.522,50.541,52300.0
2013-06-13 12:10:00,79.67,79.68,79.59,79.62,59900.0,50.541,50.5473,50.4902,50.5093,59900.0
2013-06-13 12:15:00,79.61,79.7,79.61,79.65,51600.0,50.5029,50.56,50.5029,50.5283,51600.0
2013-06-13 12:20:00,79.65,79.68,79.62,79.68,72300.0,50.5283,50.5473,50.5093,50.5473,72300.0
2013-06-13 12:25:00,79.68,79.73,79.62,79.65,38700.0,50.5473,50.5791,50.5093,50.5283,38700.0
2013-06-13 12:30:00,79.66,79.74,79.65,79.74,60400.0,50.5347,50.5854,50.5283,50.5854,60400.0
2013-06-13 12:35:00,79.75,79.86,79.74,79.84,77400.0,50.5917,50.6615,50.5854,50.6488,77400.0
2013-06-13 12:40:00,79.84,79.84,79.8,79.82,59700.0,50.6488,50.6488,50.6235,50.6362,59700.0
2013-06-13 12:45:00,79.83,79.87,79.79,79.8,79800.0,50.6425,50.6679,50.6171,50.6235,79800.0
2013-06-13 12:50:00,79.81,79.87,79.77,79.84,98500.0,50.6298,50.6679,50.6044,50.6488,98500.0
2013-06-13 12:55:00,79.84,79.95,79.83,79.95,95800.0,50.6488,50.7186,50.6425,50.7186,95800.0
2013-06-13 13:00:00,79.96,79.97,79.83,79.84,86900.0,50.725,50.7313,50.6425,50.6488,86900.0
2013-06-13 13:05:00,79.84,79.86,79.77,79.8,123200.0,50.6488,50.6615,50.6044,50.6235,123200.0
2013-06-13 13:10:00,79.8,79.89,79.8,79.87,76000.0,50.6235,50.6806,50.6235,50.6679,76000.0
2013-06-13 13:15:00,79.86,79.88,79.82,79.82,45400.0,50.6615,50.6742,50.6362,50.6362,45400.0
2013-06-13 13:20:00,79.83,79.85,79.79,79.81,49700.0,50.6425,50.6552,50.6171,50.6298,49700.0
2013-06-13 13:25:00,79.81,79.84,79.79,79.84,43600.0,50.6298,50.6488,50.6171,50.6488,43600.0
2013-06-13 13:30:00,79.84,79.87,79.82,79.85,68200.0,50.6488,50.6679,50.6362,50.6552,68200.0
2013-06-13 13:35:00,79.83,79.83,79.72,79.76,65900.0,50.6425,50.6425,50.5727,50.5981,65900.0
2013-06-13 13:40:00,79.75,79.79,79.73,79.77,45200.0,50.5917,50.6171,50.5791,50.6044,45200.0
2013-06-13 13:45:00,79.78,79.81,79.74,79.81,43700.0,50.6108,50.6298,50.5854,50.6298,43700.0
2013-06-13 13:50:00,79.8,79.87,79.8,79.86,25400.0,50.6235,50.6679,50.6235,50.6615,25400.0
2013-06-13 13:55:00,79.86,79.9,79.83,79.86,48700.0,50.6615,50.6869,50.6425,50.6615,48700.0
2013-06-13 14:00:00,79.86,80.07,79.86,80.02,80300.0,50.6615,50.7947,50.6615,50.763,80300.0
2013-06-13 14:05:00,80.02,80.07,80.01,80.06,60100.0,50.763,50.7947,50.7567,50.7884,60100.0
2013-06-13 14:10:00,80.06,80.08,80.02,80.07,50000.0,50.7884,50.8011,50.763,50.7947,50000.0
2013-06-13 14:15:00,80.07,80.17,80.06,80.17,58700.0,50.7947,50.8582,50.7884,50.8582,58700.0
2013-06-13 14:20:00,80.18,80.23,80.12,80.14,82600.0,50.8645,50.8963,50.8265,50.8392,82600.0
2013-06-13 14:25:00,80.14,80.2,80.12,80.12,60500.0,50.8392,50.8772,50.8265,50.8265,60500.0
2013-06-13 14:30:00,80.12,80.17,80.11,80.11,36700.0,50.8265,50.8582,50.8201,50.8201,36700.0
2013-06-13 14:35:00,80.11,80.15,80.09,80.1,37800.0,50.8201,50.8455,50.8074,50.8138,37800.0
2013-06-13 14:40:00,80.1,80.11,80.05,80.07,43900.0,50.8138,50.8201,50.7821,50.7947,43900.0
2013-06-13 14:45:00,80.08,80.11,80.06,80.08,51000.0,50.8011,50.8201,50.7884,50.8011,51000.0
2013-06-13 14:50:00,80.09,80.17,80.09,80.15,27900.0,50.8074,50.8582,50.8074,50.8455,27900.0
2013-06-13 14:55:00,80.15,80.25,80.15,80.24,53600.0,50.8455,50.9089,50.8455,50.9026,53600.0
2013-06-13 15:00:00,80.23,80.34,80.23,80.34,75800.0,50.8963,50.966,50.8963,50.966,75800.0
2013-06-13 15:05:00,80.36,80.47,80.31,80.42,81900.0,50.9787,51.0485,50.947,51.0168,81900.0
2013-06-13 15:10:00,80.42,80.48,80.4,80.47,75500.0,51.0168,51.0548,51.0041,51.0485,75500.0
2013-06-13 15:15:00,80.48,80.56,80.46,80.46,141600.0,51.0548,51.1056,51.0422,51.0422,141600.0
2013-06-13 15:20:00,80.46,80.52,80.43,80.5,100600.0,51.0422,51.0802,51.0231,51.0675,100600.0
2013-06-13 15:25:00,80.51,80.59,80.48,80.55,117200.0,51.0739,51.1246,51.0548,51.0993,117200.0
2013-06-13 15:30:00,80.55,80.58,80.46,80.47,121200.0,51.0993,51.1183,51.0422,51.0485,121200.0
2013-06-13 15:35:00,80.47,80.58,80.44,80.58,248800.0,51.0485,51.1183,51.0295,51.1183,248800.0
2013-06-13 15:40:00,80.58,80.78,80.57,80.78,387700.0,51.1183,51.2452,51.1119,51.2452,387700.0
2013-06-13 15:45:00,80.78,80.91,80.75,80.76,564000.0,51.2452,51.3276,51.2261,51.2325,564000.0
2013-06-13 15:50:00,80.76,80.79,80.68,80.68,563200.0,51.2325,51.2515,51.1817,51.1817,563200.0
2013-06-13 15:55:00,80.68,80.8,80.66,80.7,1143200.0,51.1817,51.2578,51.169,51.1944,1143200.0
2013-06-14 09:30:00,80.73,80.82,80.6,80.65,311200.0,51.2134,51.2705,51.131,51.1627,311200.0
2013-06-14 09:35:00,80.65,80.66,80.34,80.4,217100.0,51.1627,51.169,50.966,51.0041,217100.0
2013-06-14 09:40:00,80.39,80.52,80.3,80.51,276000.0,50.9978,51.0802,50.9407,51.0739,276000.0
2013-06-14 09:45:00,80.51,80.62,80.47,80.6,169000.0,51.0739,51.1437,51.0485,51.131,169000.0
2013-06-14 09:50:00,80.59,80.59,80.4,80.45,117800.0,51.1246,51.1246,51.0041,51.0358,117800.0
2013-06-14 09:55:00,80.41,80.67,80.41,80.67,191400.0,51.0104,51.1754,51.0104,51.1754,191400.0
2013-06-14 10:00:00,80.67,80.73,80.59,80.7,344900.0,51.1754,51.2134,51.1246,51.1944,344900.0
2013-06-14 10:05:00,80.71,80.76,80.65,80.67,118600.0,51.2008,51.2325,51.1627,51.1754,118600.0
2013-06-14 10:10:00,80.66,80.67,80.52,80.56,147500.0,51.169,51.1754,51.0802,51.1056,147500.0
2013-06-14 10:15:00,80.58,80.63,80.52,80.6,136800.0,51.1183,51.15,51.0802,51.131,136800.0
2013-06-14 10:20:00,80.6,80.61,80.49,80.51,217300.0,51.131,51.1373,51.0612,51.0739,217300.0
2013-06-14 10:25:00,80.51,80.55,80.38,80.39,127100.0,51.0739,51.0993,50.9914,50.9978,127100.0
2013-06-14 10:30:00,80.39,80.42,80.36,80.4,86000.0,50.9978,51.0168,50.9787,51.0041,86000.0
2013-06-14 10:35:00,80.4,80.42,80.26,80.32,178100.0,51.0041,51.0168,50.9153,50.9533,178100.0
2013-06-14 10:40:00,80.33,80.45,80.31,80.44,107700.0,50.9597,51.0358,50.947,51.0295,107700.0
2013-06-14 10:45:00,80.44,80.44,80.23,80.28,179300.0,51.0295,51.0295,50.8963,50.928,179300.0
2013-06-14 10:50:00,80.28,80.3,80.15,80.26,159400.0,50.928,50.9407,50.8455,50.9153,159400.0
2013-06-14 10:55:00,80.27,80.28,80.12,80.18,316700.0,50.9216,50.928,50.8265,50.8645,316700.0
2013-06-14 11:00:00,80.18,80.27,80.06,80.25,157100.0,50.8645,50.9216,50.7884,50.9089,157100.0
2013-06-14 11:05:00,80.24,80.27,80.15,80.23,84600.0,50.9026,50.9216,50.8455,50.8963,84600.0
2013-06-14 11:10:00,80.23,80.36,80.23,80.32,67400.0,50.8963,50.9787,50.8963,50.9533,67400.0
2013-06-14 11:15:00,80.31,80.38,80.26,80.3,95500.0,50.947,50.9914,50.9153,50.9407,95500.0
2013-06-14 11:20:00,80.3,80.37,80.25,80.36,87200.0,50.9407,50.9851,50.9089,50.9787,87200.0
2013-06-14 11:25:00,80.36,80.38,80.29,80.31,71900.0,50.9787,50.9914,50.9343,50.947,71900.0
2013-06-14 11:30:00,80.32,80.34,80.14,80.21,109900.0,50.9533,50.966,50.8392,50.8836,109900.0
2013-06-14 11:35:00,80.21,80.35,80.21,80.28,92700.0,50.8836,50.9724,50.8836,50.928,92700.0
2013-06-14 11:40:00,80.27,80.31,80.13,80.14,226500.0,50.9216,50.947,50.8328,50.8392,226500.0
2013-06-14 11:45:00,80.15,80.17,80.05,80.09,175700.0,50.8455,50.8582,50.7821,50.8074,175700.0
2013-06-14 11:50:00,80.08,80.2,80.08,80.2,100300.0,50.8011,50.8772,50.8011,50.8772,100300.0
2013-06-14 11:55:00,80.2,80.27,80.19,80.21,91000.0,50.8772,50.9216,50.8709,50.8836,91000.0
2013-06-14 12:00:00,80.21,80.21,80.01,80.12,98800.0,50.8836,50.8836,50.7567,50.8265,98800.0
2013-06-14 12:05:00,80.14,80.21,80.1,80.17,83200.0,50.8392,50.8836,50.8138,50.8582,83200.0
2013-06-14 12:10:00,80.18,80.19,80.15,80.16,47300.0,50.8645,50.8709,50.8455,50.8518,47300.0
2013-06-14 12:15:00,80.14,80.22,80.11,80.16,60500.0,50.8392,50.8899,50.8201,50.8518,60500.0
2013-06-14 12:20:00,80.17,80.19,80.13,80.17,78100.0,50.8582,50.8709,50.8328,50.8582,78100.0
2013-06-14 12:25:00,80.17,80.2,80.13,80.14,90200.0,50.8582,50.8772,50.8328,50.8392,90200.0
2013-06-14 12:30:00,80.14,80.18,80.06,80.07,77200.0,50.8392,50.8645,50.7884,50.7947,77200.0
2013-06-14 12:35:00,80.07,80.18,80.05,80.17,54100.0,50.7947,50.8645,50.7821,50.8582,54100.0
2013-06-14 12:40:00,80.18,80.2,80.07,80.15,143900.0,50.8645,50.8772,50.7947,50.8455,143900.0
2013-06-14 12:45:00,80.16,80.17,80.14,80.14,28400.0,50.8518,50.8582,50.8392,50.8392,28400.0
2013-06-14 12:50:00,80.15,80.16,80.02,80.02,49400.0,50.8455,50.8518,50.763,50.763,49400.0
2013-06-14 12:55:00,80.02,80.02,79.89,79.96,160000.0,50.763,50.763,50.6806,50.725,160000.0
2013-06-14 13:00:00,79.95,79.95,79.81,79.86,120900.0,50.7186,50.7186,50.6298,50.6615,120900.0
2013-06-14 13:05:00,79.85,79.92,79.82,79.91,62900.0,50.6552,50.6996,50.6362,50.6932,62900.0
2013-06-14 13:10:00,79.91,79.96,79.9,79.94,143400.0,50.6932,50.725,50.6869,50.7123,143400.0
2013-06-14 13:15:00,79.93,79.96,79.84,79.86,94100.0,50.7059,50.725,50.6488,50.6615,94100.0
2013-06-14 13:20:00,79.85,79.92,79.82,79.82,51500.0,50.6552,50.6996,50.6362,50.6362,51500.0
2013-06-14 13:25:00,79.82,79.84,79.78,79.81,62500.0,50.6362,50.6488,50.6108,50.6298,62500.0
2013-06-14 13:30:00,79.81,79.86,79.77,79.85,160600.0,50.6298,50.6615,50.6044,50.6552,160600.0
2013-06-14 13:35:00,79.86,79.88,79.78,79.84,61300.0,50.6615,50.6742,50.6108,50.6488,61300.0
2013-06-14 13:40:00,79.83,79.87,79.79,79.79,53900.0,50.6425,50.6679,50.6171,50.6171,53900.0
2013-06-14 13:45:00,79.79,79.87,79.79,79.85,28800.0,50.6171,50.6679,50.6171,50.6552,28800.0
2013-06-14 13:50:00,79.85,79.85,79.75,79.78,55000.0,50.6552,50.6552,50.5917,50.6108,55000.0
2013-06-14 13:55:00,79.8,79.82,79.74,79.81,201000.0,50.6235,50.6362,50.5854,50.6298,201000.0
2013-06-14 14:00:00,79.8,79.83,79.72,79.76,136300.0,50.6235,50.6425,50.5727,50.5981,136300.0
2013-06-14 14:05:00,79.76,79.96,79.76,79.95,134400.0,50.5981,50.725,50.5981,50.7186,134400.0
2013-06-14 14:10:00,79.95,79.97,79.89,79.89,74600.0,50.7186,50.7313,50.6806,50.6806,74600.0
2013-06-14 14:15:00,79.9,80.03,79.87,80.03,130800.0,50.6869,50.7694,50.6679,50.7694,130800.0
2013-06-14 14:20:00,80.02,80.19,80.0,80.15,218000.0,50.763,50.8709,50.7503,50.8455,218000.0
2013-06-14 14:25:00,80.15,80.16,80.07,80.07,78300.0,50.8455,50.8518,50.7947,50.7947,78300.0
2013-06-14 14:30:00,80.06,80.06,79.99,80.01,32700.0,50.7884,50.7884,50.744,50.7567,32700.0
2013-06-14 14:35:00,80.02,80.09,79.99,80.09,69800.0,50.763,50.8074,50.744,50.8074,69800.0
2013-06-14 14:40:00,80.1,80.1,80.06,80.06,31600.0,50.8138,50.8138,50.7884,50.7884,31600.0
2013-06-14 14:45:00,80.07,80.09,80.03,80.04,32900.0,50.7947,50.8074,50.7694,50.7757,32900.0
2013-06-14 14:50:00,80.04,80.07,80.0,80.0,34900.0,50.7757,50.7947,50.7503,50.7503,34900.0
2013-06-14 14:55:00,79.99,79.99,79.85,79.91,110800.0,50.744,50.744,50.6552,50.6932,110800.0
2013-06-14 15:00:00,79.9,80.07,79.9,80.05,68600.0,50.6869,50.7947,50.6869,50.7821,68600.0
2013-06-14 15:05:00,80.05,80.07,79.98,79.98,149800.0,50.7821,50.7947,50.7377,50.7377,149800.0
2013-06-14 15:10:00,79.97,80.04,79.97,80.04,38200.0,50.7313,50.7757,50.7313,50.7757,38200.0
2013-06-14 15:15:00,80.05,80.13,80.05,80.13,70600.0,50.7821,50.8328,50.7821,50.8328,70600.0
2013-06-14 15:20:00,80.14,80.2,80.09,80.12,73500.0,50.8392,50.8772,50.8074,50.8265,73500.0
2013-06-14 15:25:00,80.12,80.16,79.98,79.99,120300.0,50.8265,50.8518,50.7377,50.744,120300.0
2013-06-14 15:30:00,79.99,80.09,79.96,79.96,138500.0,50.744,50.8074,50.725,50.725,138500.0
2013-06-14 15:35:00,79.96,80.05,79.94,80.02,81200.0,50.725,50.7821,50.7123,50.763,81200.0
2013-06-14 15:40:00,80.02,80.03,79.84,79.87,171200.0,50.763,50.7694,50.6488,50.6679,171200.0
2013-06-14 15:45:00,79.87,79.97,79.8,79.94,243900.0,50.6679,50.7313,50.6235,50.7123,243900.0
2013-06-14 15:50:00,79.93,79.95,79.86,79.91,327000.0,50.7059,50.7186,50.6615,50.6932,327000.0
2013-06-14 15:55:00,79.92,79.97,79.88,79.89,525300.0,50.6996,50.7313,50.6742,50.6806,525300.0
2013-06-17 09:30:00,80.45,80.86,80.41,80.81,277200.0,51.0358,51.2959,51.0104,51.2642,277200.0
2013-06-17 09:35:00,80.85,80.91,80.79,80.89,209600.0,51.2896,51.3276,51.2515,51.3149,209600.0
2013-06-17 09:40:00,80.89,80.91,80.75,80.89,240700.0,51.3149,51.3276,51.2261,51.3149,240700.0
2013-06-17 09:45:00,80.9,81.06,80.9,81.04,297800.0,51.3213,51.4228,51.3213,51.4101,297800.0
2013-06-17 09:50:00,81.04,81.08,80.92,80.95,131200.0,51.4101,51.4355,51.334,51.353,131200.0
2013-06-17 09:55:00,80.95,80.97,80.85,80.9,277500.0,51.353,51.3657,51.2896,51.3213,277500.0
2013-06-17 10:00:00,80.9,80.97,80.84,80.84,155500.0,51.3213,51.3657,51.2832,51.2832,155500.0
2013-06-17 10:05:00,80.86,81.0,80.82,80.96,106700.0,51.2959,51.3847,51.2705,51.3593,106700.0
2013-06-17 10:10:00,80.96,81.01,80.88,80.91,129600.0,51.3593,51.3911,51.3086,51.3276,129600.0
2013-06-17 10:15:00,80.9,81.0,80.89,80.94,80000.0,51.3213,51.3847,51.3149,51.3467,80000.0
2013-06-17 10:20:00,80.93,80.95,80.86,80.88,156000.0,51.3403,51.353,51.2959,51.3086,156000.0
2013-06-17 10:25:00,80.88,80.92,80.82,80.84,103000.0,51.3086,51.334,51.2705,51.2832,103000.0
2013-06-17 10:30:00,80.84,80.96,80.84,80.9,80800.0,51.2832,51.3593,51.2832,51.3213,80800.0
2013-06-17 10:35:00,80.89,80.96,80.89,80.91,65700.0,51.3149,51.3593,51.3149,51.3276,65700.0
2013-06-17 10:40:00,80.9,80.98,80.9,80.93,64300.0,51.3213,51.372,51.3213,51.3403,64300.0
2013-06-17 10:45:00,80.93,81.06,80.93,81.03,95400.0,51.3403,51.4228,51.3403,51.4038,95400.0
2013-06-17 10:50:00,81.04,81.07,81.02,81.02,68400.0,51.4101,51.4291,51.3974,51.3974,68400.0
2013-06-17 10:55:00,81.03,81.16,81.03,81.13,87100.0,51.4038,51.4862,51.4038,51.4672,87100.0
2013-06-17 11:00:00,81.12,81.13,81.05,81.08,60400.0,51.4608,51.4672,51.4164,51.4355,60400.0
2013-06-17 11:05:00,81.08,81.11,80.99,81.05,241700.0,51.4355,51.4545,51.3784,51.4164,241700.0
2013-06-17 11:10:00,81.04,81.12,81.04,81.09,83700.0,51.4101,51.4608,51.4101,51.4418,83700.0
2013-06-17 11:15:00,81.09,81.1,81.02,81.02,53200.0,51.4418,51.4482,51.3974,51.3974,53200.0
2013-06-17 11:20:00,81.02,81.04,80.99,81.02,67700.0,51.3974,51.4101,51.3784,51.3974,67700.0
2013-06-17 11:25:00,81.01,81.03,80.93,81.02,54700.0,51.3911,51.4038,51.3403,51.3974,54700.0
2013-06-17 11:30:00,81.02,81.02,80.96,80.96,42400.0,51.3974,51.3974,51.3593,51.3593,42400.0
2013-06-17 11:35:00,80.96,80.99,80.89,80.93,78400.0,51.3593,51.3784,51.3149,51.3403,78400.0
2013-06-17 11:40:00,80.93,80.97,80.89,80.9,58100.0,51.3403,51.3657,51.3149,51.3213,58100.0
2013-06-17 11:45:00,80.91,80.98,80.9,80.93,57400.0,51.3276,51.372,51.3213,51.3403,57400.0
2013-06-17 11:50:00,80.94,81.02,80.94,80.97,92500.0,51.3467,51.3974,51.3467,51.3657,92500.0
2013-06-17 11:55:00,80.97,81.04,80.95,81.03,49500.0,51.3657,51.4101,51.353,51.4038,49500.0
2013-06-17 12:00:00,81.03,81.07,80.97,81.06,48900.0,51.4038,51.4291,51.3657,51.4228,48900.0
2013-06-17 12:05:00,81.05,81.06,81.0,81.03,31100.0,51.4164,51.4228,51.3847,51.4038,31100.0
2013-06-17 12:10:00,81.01,81.01,80.95,80.95,29700.0,51.3911,51.3911,51.353,51.353,29700.0
2013-06-17 12:15:00,80.96,80.98,80.95,80.96,8800.0,51.3593,51.372,51.353,51.3593,8800.0
2013-06-17 12:20:00,80.97,81.01,80.97,81.0,19800.0,51.3657,51.3911,51.3657,51.3847,19800.0
2013-06-17 12:25:00,81.0,81.02,80.94,80.95,77800.0,51.3847,51.3974,51.3467,51.353,77800.0
2013-06-17 12:30:00,80.95,80.99,80.95,80.98,76900.0,51.353,51.3784,51.353,51.372,76900.0
2013-06-17 12:35:00,80.97,81.01,80.96,80.97,29700.0,51.3657,51.3911,51.3593,51.3657,29700.0
2013-06-17 12:40:00,80.97,81.1,80.97,81.1,32600.0,51.3657,51.4482,51.3657,51.4482,32600.0
2013-06-17 12:45:00,81.1,81.18,81.09,81.16,52700.0,51.4482,51.4989,51.4418,51.4862,52700.0
2013-06-17 12:50:00,81.16,81.18,81.16,81.16,15700.0,51.4862,51.4989,51.4862,51.4862,15700.0
2013-06-17 12:55:00,81.17,81.17,81.08,81.1,50700.0,51.4926,51.4926,51.4355,51.4482,50700.0
2013-06-17 13:00:00,81.09,81.12,81.09,81.12,23400.0,51.4418,51.4608,51.4418,51.4608,23400.0
2013-06-17 13:05:00,81.11,81.13,81.08,81.08,38300.0,51.4545,51.4672,51.4355,51.4355,38300.0
2013-06-17 13:10:00,81.06,81.07,81.04,81.05,14800.0,51.4228,51.4291,51.4101,51.4164,14800.0
2013-06-17 13:15:00,81.03,81.05,80.99,81.02,23400.0,51.4038,51.4164,51.3784,51.3974,23400.0
2013-06-17 13:20:00,81.02,81.16,81.0,81.16,174200.0,51.3974,51.4862,51.3847,51.4862,174200.0
2013-06-17 13:25:00,81.16,81.17,81.12,81.13,23700.0,51.4862,51.4926,51.4608,51.4672,23700.0
2013-06-17 13:30:00,81.13,81.25,81.13,81.24,26500.0,51.4672,51.5433,51.4672,51.537,26500.0
2013-06-17 13:35:00,81.23,81.25,81.17,81.18,59800.0,51.5306,51.5433,51.4926,51.4989,59800.0
2013-06-17 13:40:00,81.17,81.23,81.16,81.22,26900.0,51.4926,51.5306,51.4862,51.5243,26900.0
2013-06-17 13:45:00,81.23,81.26,81.19,81.2,53500.0,51.5306,51.5497,51.5053,51.5116,53500.0
2013-06-17 13:50:00,81.21,81.27,81.19,81.2,95900.0,51.5179,51.556,51.5053,51.5116,95900.0
2013-06-17 13:55:00,81.2,81.24,81.18,81.19,37400.0,51.5116,51.537,51.4989,51.5053,37400.0
2013-06-17 14:00:00,81.2,81.21,81.16,81.17,56500.0,51.5116,51.5179,51.4862,51.4926,56500.0
2013-06-17 14:05:00,81.17,81.17,80.96,81.03,128300.0,51.4926,51.4926,51.3593,51.4038,128300.0
2013-06-17 14:10:00,81.03,81.11,80.9,81.01,99200.0,51.4038,51.4545,51.3213,51.3911,99200.0
2013-06-17 14:15:00,80.99,81.01,80.93,80.98,114500.0,51.3784,51.3911,51.3403,51.372,114500.0
2013-06-17 14:20:00,80.98,81.03,80.77,80.77,122400.0,51.372,51.4038,51.2388,51.2388,122400.0
2013-06-17 14:25:00,80.77,80.78,80.67,80.78,215400.0,51.2388,51.2452,51.1754,51.2452,215400.0
2013-06-17 14:30:00,80.78,80.88,80.67,80.85,142800.0,51.2452,51.3086,51.1754,51.2896,142800.0
2013-06-17 14:35:00,80.86,80.88,80.77,80.79,59200.0,51.2959,51.3086,51.2388,51.2515,59200.0
2013-06-17 14:40:00,80.8,80.88,80.75,80.75,71000.0,51.2578,51.3086,51.2261,51.2261,71000.0
2013-06-17 14:45:00,80.75,80.76,80.53,80.55,137200.0,51.2261,51.2325,51.0866,51.0993,137200.0
2013-06-17 14:50:00,80.54,80.6,80.49,80.54,162000.0,51.0929,51.131,51.0612,51.0929,162000.0
2013-06-17 14:55:00,80.54,80.6,80.43,80.59,158100.0,51.0929,51.131,51.0231,51.1246,158100.0
2013-06-17 15:00:00,80.59,80.72,80.53,80.71,200800.0,51.1246,51.2071,51.0866,51.2008,200800.0
2013-06-17 15:05:00,80.71,80.75,80.6,80.7,162900.0,51.2008,51.2261,51.131,51.1944,162900.0
2013-06-17 15:10:00,80.69,80.69,80.54,80.59,178500.0,51.1881,51.1881,51.0929,51.1246,178500.0
2013-06-17 15:15:00,80.59,80.69,80.53,80.64,112600.0,51.1246,51.1881,51.0866,51.1563,112600.0
2013-06-17 15:20:00,80.64,80.68,80.54,80.68,159900.0,51.1563,51.1817,51.0929,51.1817,159900.0
2013-06-17 15:25:00,80.67,80.75,80.65,80.71,123100.0,51.1754,51.2261,51.1627,51.2008,123100.0
2013-06-17 15:30:00,80.71,80.94,80.71,80.93,308100.0,51.2008,51.3467,51.2008,51.3403,308100.0
2013-06-17 15:35:00,80.94,81.07,80.93,81.01,468800.0,51.3467,51.4291,51.3403,51.3911,468800.0
2013-06-17 15:40:00,81.01,81.04,80.94,81.01,167200.0,51.3911,51.4101,51.3467,51.3911,167200.0
2013-06-17 15:45:00,81.01,81.09,80.96,81.06,432000.0,51.3911,51.4418,51.3593,51.4228,432000.0
2013-06-17 15:50:00,81.06,81.08,80.92,80.96,520100.0,51.4228,51.4355,51.334,51.3593,520100.0
2013-06-17 15:55:00,80.95,81.06,80.91,81.02,660800.0,51.353,51.4228,51.3276,51.3974,660800.0
2013-06-18 09:30:00,80.98,81.15,80.92,81.1,144900.0,51.372,51.4799,51.334,51.4482,144900.0
2013-06-18 09:35:00,81.08,81.19,81.0,81.14,200100.0,51.4355,51.5053,51.3847,51.4735,200100.0
2013-06-18 09:40:00,81.14,81.24,81.08,81.22,297200.0,51.4735,51.537,51.4355,51.5243,297200.0
2013-06-18 09:45:00,81.22,81.34,81.11,81.32,213800.0,51.5243,51.6004,51.4545,51.5877,213800.0
2013-06-18 09:50:00,81.32,81.43,81.3,81.38,161800.0,51.5877,51.6575,51.575,51.6258,161800.0
2013-06-18 09:55:00,81.39,81.4,81.23,81.25,123300.0,51.6321,51.6385,51.5306,51.5433,123300.0
2013-06-18 10:00:00,81.24,81.35,81.23,81.31,179300.0,51.537,51.6068,51.5306,51.5814,179300.0
2013-06-18 10:05:00,81.31,81.43,81.31,81.38,82200.0,51.5814,51.6575,51.5814,51.6258,82200.0
2013-06-18 10:10:00,81.38,81.45,81.31,81.4,89000.0,51.6258,51.6702,51.5814,51.6385,89000.0
2013-06-18 10:15:00,81.4,81.47,81.36,81.43,105800.0,51.6385,51.6829,51.6131,51.6575,105800.0
2013-06-18 10:20:00,81.44,81.47,81.39,81.44,67400.0,51.6638,51.6829,51.6321,51.6638,67400.0
2013-06-18 10:25:00,81.45,81.49,81.4,81.48,61700.0,51.6702,51.6956,51.6385,51.6892,61700.0
2013-06-18 10:30:00,81.49,81.61,81.49,81.53,139400.0,51.6956,51.7717,51.6956,51.7209,139400.0
2013-06-18 10:35:00,81.54,81.63,81.53,81.53,183500.0,51.7273,51.7844,51.7209,51.7209,183500.0
2013-06-18 10:40:00,81.53,81.56,81.39,81.39,171800.0,51.7209,51.74,51.6321,51.6321,171800.0
2013-06-18 10:45:00,81.4,81.42,81.34,81.4,71600.0,51.6385,51.6512,51.6004,51.6385,71600.0
2013-06-18 10:50:00,81.41,81.44,81.4,81.41,89200.0,51.6448,51.6638,51.6385,51.6448,89200.0
2013-06-18 10:55:00,81.4,81.43,81.36,81.42,43500.0,51.6385,51.6575,51.6131,51.6512,43500.0
2013-06-18 11:00:00,81.42,81.46,81.37,81.44,77700.0,51.6512,51.6765,51.6194,51.6638,77700.0
2013-06-18 11:05:00,81.44,81.49,81.44,81.46,43100.0,51.6638,51.6956,51.6638,51.6765,43100.0
2013-06-18 11:10:00,81.45,81.48,81.41,81.47,47400.0,51.6702,51.6892,51.6448,51.6829,47400.0
2013-06-18 11:15:00,81.47,81.53,81.47,81.5,45500.0,51.6829,51.7209,51.6829,51.7019,45500.0
2013-06-18 11:20:00,81.5,81.53,81.48,81.49,53600.0,51.7019,51.7209,51.6892,51.6956,53600.0
2013-06-18 11:25:00,81.5,81.67,81.49,81.66,103400.0,51.7019,51.8098,51.6956,51.8034,103400.0
2013-06-18 11:30:00,81.65,81.74,81.65,81.7,173500.0,51.7971,51.8542,51.7971,51.8288,173500.0
2013-06-18 11:35:00,81.69,81.75,81.63,81.63,58100.0,51.8224,51.8605,51.7844,51.7844,58100.0
2013-06-18 11:40:00,81.63,81.67,81.61,81.63,79800.0,51.7844,51.8098,51.7717,51.7844,79800.0
2013-06-18 11:45:00,81.63,81.67,81.55,81.56,78700.0,51.7844,51.8098,51.7336,51.74,78700.0
2013-06-18 11:50:00,81.56,81.6,81.52,81.6,59100.0,51.74,51.7654,51.7146,51.7654,59100.0
2013-06-18 11:55:00,81.6,81.63,81.57,81.58,42700.0,51.7654,51.7844,51.7463,51.7527,42700.0
2013-06-18 12:00:00,81.58,81.62,81.58,81.61,64600.0,51.7527,51.778,51.7527,51.7717,64600.0
2013-06-18 12:05:00,81.61,81.61,81.54,81.55,50100.0,51.7717,51.7717,51.7273,51.7336,50100.0
2013-06-18 12:10:00,81.55,81.57,81.53,81.56,48000.0,51.7336,51.7463,51.7209,51.74,48000.0
2013-06-18 12:15:00,81.56,81.6,81.56,81.58,37100.0,51.74,51.7654,51.74,51.7527,37100.0
2013-06-18 12:20:00,81.57,81.59,81.54,81.56,46900.0,51.7463,51.759,51.7273,51.74,46900.0
2013-06-18 12:25:00,81.56,81.6,81.56,81.58,23000.0,51.74,51.7654,51.74,51.7527,23000.0
2013-06-18 12:30:00,81.59,81.66,81.59,81.65,29400.0,51.759,51.8034,51.759,51.7971,29400.0
2013-06-18 12:35:00,81.65,81.68,81.64,81.68,25000.0,51.7971,51.8161,51.7907,51.8161,25000.0
2013-06-18 12:40:00,81.68,81.71,81.66,81.7,65600.0,51.8161,51.8351,51.8034,51.8288,65600.0
2013-06-18 12:45:00,81.7,81.71,81.66,81.68,93400.0,51.8288,51.8351,51.8034,51.8161,93400.0
2013-06-18 12:50:00,81.67,81.71,81.67,81.7,40600.0,51.8098,51.8351,51.8098,51.8288,40600.0
2013-06-18 12:55:00,81.7,81.77,81.7,81.74,90100.0,51.8288,51.8732,51.8288,51.8542,90100.0
2013-06-18 13:00:00,81.74,81.76,81.6,81.6,80200.0,51.8542,51.8669,51.7654,51.7654,80200.0
2013-06-18 13:05:00,81.6,81.61,81.53,81.55,70200.0,51.7654,51.7717,51.7209,51.7336,70200.0
2013-06-18 13:10:00,81.55,81.58,81.55,81.56,40400.0,51.7336,51.7527,51.7336,51.74,40400.0
2013-06-18 13:15:00,81.56,81.58,81.53,81.58,51600.0,51.74,51.7527,51.7209,51.7527,51600.0
2013-06-18 13:20:00,81.58,81.58,81.52,81.56,49000.0,51.7527,51.7527,51.7146,51.74,49000.0
2013-06-18 13:25:00,81.56,81.6,81.54,81.55,43800.0,51.74,51.7654,51.7273,51.7336,43800.0
2013-06-18 13:30:00,81.55,81.58,81.52,81.55,35900.0,51.7336,51.7527,51.7146,51.7336,35900.0
2013-06-18 13:35:00,81.55,81.59,81.52,81.52,38100.0,51.7336,51.759,51.7146,51.7146,38100.0
2013-06-18 13:40:00,81.52,81.59,81.52,81.58,66900.0,51.7146,51.759,51.7146,51.7527,66900.0
2013-06-18 13:45:00,81.56,81.61,81.54,81.56,19400.0,51.74,51.7717,51.7273,51.74,19400.0
2013-06-18 13:50:00,81.57,81.64,81.57,81.61,49800.0,51.7463,51.7907,51.7463,51.7717,49800.0
2013-06-18 13:55:00,81.59,81.59,81.55,81.58,51000.0,51.759,51.759,51.7336,51.7527,51000.0
2013-06-18 14:00:00,81.58,81.61,81.52,81.6,64400.0,51.7527,51.7717,51.7146,51.7654,64400.0
2013-06-18 14:05:00,81.6,81.68,81.6,81.68,73900.0,51.7654,51.8161,51.7654,51.8161,73900.0
2013-06-18 14:10:00,81.67,81.72,81.66,81.68,40900.0,51.8098,51.8415,51.8034,51.8161,40900.0
2013-06-18 14:15:00,81.67,81.7,81.65,81.67,37600.0,51.8098,51.8288,51.7971,51.8098,37600.0
2013-06-18 14:20:00,81.67,81.71,81.67,81.71,26000.0,51.8098,51.8351,51.8098,51.8351,26000.0
2013-06-18 14:25:00,81.71,81.71,81.6,81.64,55200.0,51.8351,51.8351,51.7654,51.7907,55200.0
2013-06-18 14:30:00,81.64,81.68,81.61,81.67,34700.0,51.7907,51.8161,51.7717,51.8098,34700.0
2013-06-18 14:35:00,81.66,81.67,81.61,81.61,34200.0,51.8034,51.8098,51.7717,51.7717,34200.0
2013-06-18 14:40:00,81.62,81.65,81.6,81.63,26000.0,51.778,51.7971,51.7654,51.7844,26000.0
2013-06-18 14:45:00,81.62,81.75,81.61,81.7,103200.0,51.778,51.8605,51.7717,51.8288,103200.0
2013-06-18 14:50:00,81.71,81.71,81.65,81.66,49200.0,51.8351,51.8351,51.7971,51.8034,49200.0
2013-06-18 14:55:00,81.66,81.67,81.63,81.65,32200.0,51.8034,51.8098,51.7844,51.7971,32200.0
2013-06-18 15:00:00,81.64,81.65,81.61,81.62,41500.0,51.7907,51.7971,51.7717,51.778,41500.0
2013-06-18 15:05:00,81.63,81.63,81.57,81.61,67700.0,51.7844,51.7844,51.7463,51.7717,67700.0
2013-06-18 15:10:00,81.61,81.63,81.56,81.57,32600.0,51.7717,51.7844,51.74,51.7463,32600.0
2013-06-18 15:15:00,81.57,81.6,81.52,81.57,127200.0,51.7463,51.7654,51.7146,51.7463,127200.0
2013-06-18 15:20:00,81.56,81.58,81.54,81.57,172600.0,51.74,51.7527,51.7273,51.7463,172600.0
2013-06-18 15:25:00,81.57,81.59,81.53,81.59,108500.0,51.7463,51.759,51.7209,51.759,108500.0
2013-06-18 15:30:00,81.58,81.59,81.51,81.51,58500.0,51.7527,51.759,51.7083,51.7083,58500.0
2013-06-18 15:35:00,81.5,81.51,81.44,81.45,104500.0,51.7019,51.7083,51.6638,51.6702,104500.0
2013-06-18 15:40:00,81.46,81.52,81.42,81.42,127400.0,51.6765,51.7146,51.6512,51.6512,127400.0
2013-06-18 15:45:00,81.42,81.46,81.41,81.42,207800.0,51.6512,51.6765,51.6448,51.6512,207800.0
2013-06-18 15:50:00,81.43,81.44,81.34,81.37,365100.0,51.6575,51.6638,51.6004,51.6194,365100.0
2013-06-18 15:55:00,81.37,81.53,81.36,81.51,491100.0,51.6194,51.7209,51.6131,51.7083,491100.0
2013-06-19 09:30:00,81.45,81.58,81.42,81.49,121200.0,51.6702,51.7527,51.6512,51.6956,121200.0
2013-06-19 09:35:00,81.49,81.73,81.49,81.66,116100.0,51.6956,51.8478,51.6956,51.8034,116100.0
2013-06-19 09:40:00,81.65,81.66,81.56,81.63,95500.0,51.7971,51.8034,51.74,51.7844,95500.0
2013-06-19 09:45:00,81.64,81.64,81.54,81.54,72700.0,51.7907,51.7907,51.7273,51.7273,72700.0
2013-06-19 09:50:00,81.53,81.58,81.47,81.48,119500.0,51.7209,51.7527,51.6829,51.6892,119500.0
2013-06-19 09:55:00,81.48,81.56,81.48,81.53,77500.0,51.6892,51.74,51.6892,51.7209,77500.0
2013-06-19 10:00:00,81.53,81.65,81.46,81.59,171400.0,51.7209,51.7971,51.6765,51.759,171400.0
2013-06-19 10:05:00,81.59,81.67,81.59,81.63,96100.0,51.759,51.8098,51.759,51.7844,96100.0
2013-06-19 10:10:00,81.63,81.69,81.62,81.64,163800.0,51.7844,51.8224,51.778,51.7907,163800.0
2013-06-19 10:15:00,81.64,81.77,81.64,81.75,130600.0,51.7907,51.8732,51.7907,51.8605,130600.0
2013-06-19 10:20:00,81.77,81.81,81.72,81.78,126300.0,51.8732,51.8986,51.8415,51.8795,126300.0
2013-06-19 10:25:00,81.78,81.85,81.74,81.74,54500.0,51.8795,51.9239,51.8542,51.8542,54500.0
2013-06-19 10:30:00,81.74,81.88,81.73,81.87,115500.0,51.8542,51.943,51.8478,51.9366,115500.0
2013-06-19 10:35:00,81.87,81.87,81.81,81.83,163800.0,51.9366,51.9366,51.8986,51.9113,163800.0
2013-06-19 10:40:00,81.83,81.86,81.79,81.85,51700.0,51.9113,51.9303,51.8859,51.9239,51700.0
2013-06-19 10:45:00,81.86,81.88,81.71,81.76,87700.0,51.9303,51.943,51.8351,51.8669,87700.0
2013-06-19 10:50:00,81.76,81.82,81.73,81.77,50100.0,51.8669,51.9049,51.8478,51.8732,50100.0
2013-06-19 10:55:00,81.77,81.83,81.71,81.8,279500.0,51.8732,51.9113,51.8351,51.8922,279500.0
2013-06-19 11:00:00,81.81,81.82,81.73,81.74,79200.0,51.8986,51.9049,51.8478,51.8542,79200.0
2013-06-19 11:05:00,81.75,81.78,81.67,81.67,218700.0,51.8605,51.8795,51.8098,51.8098,218700.0
2013-06-19 11:10:00,81.68,81.8,81.68,81.77,84200.0,51.8161,51.8922,51.8161,51.8732,84200.0
2013-06-19 11:15:00,81.77,81.81,81.76,81.81,75500.0,51.8732,51.8986,51.8669,51.8986,75500.0
2013-06-19 11:20:00,81.81,81.81,81.71,81.74,28800.0,51.8986,51.8986,51.8351,51.8542,28800.0
2013-06-19 11:25:00,81.73,81.75,81.67,81.73,86000.0,51.8478,51.8605,51.8098,51.8478,86000.0
2013-06-19 11:30:00,81.72,81.78,81.67,81.78,73000.0,51.8415,51.8795,51.8098,51.8795,73000.0
2013-06-19 11:35:00,81.78,81.82,81.68,81.68,58400.0,51.8795,51.9049,51.8161,51.8161,58400.0
2013-06-19 11:40:00,81.68,81.69,81.63,81.67,33400.0,51.8161,51.8224,51.7844,51.8098,33400.0
2013-06-19 11:45:00,81.67,81.69,81.65,81.66,27500.0,51.8098,51.8224,51.7971,51.8034,27500.0
2013-06-19 11:50:00,81.66,81.68,81.63,81.67,47000.0,51.8034,51.8161,51.7844,51.8098,47000.0
2013-06-19 11:55:00,81.66,81.68,81.59,81.59,35800.0,51.8034,51.8161,51.759,51.759,35800.0
2013-06-19 12:00:00,81.58,81.59,81.53,81.54,42900.0,51.7527,51.759,51.7209,51.7273,42900.0
2013-06-19 12:05:00,81.53,81.56,81.53,81.53,91900.0,51.7209,51.74,51.7209,51.7209,91900.0
2013-06-19 12:10:00,81.54,81.58,81.53,81.57,36500.0,51.7273,51.7527,51.7209,51.7463,36500.0
2013-06-19 12:15:00,81.57,81.58,81.48,81.48,41800.0,51.7463,51.7527,51.6892,51.6892,41800.0
2013-06-19 12:20:00,81.48,81.51,81.47,81.5,27700.0,51.6892,51.7083,51.6829,51.7019,27700.0
2013-06-19 12:25:00,81.51,81.6,81.51,81.58,47600.0,51.7083,51.7654,51.7083,51.7527,47600.0
2013-06-19 12:30:00,81.57,81.59,81.53,81.58,21300.0,51.7463,51.759,51.7209,51.7527,21300.0
2013-06-19 12:35:00,81.58,81.63,81.55,81.63,26500.0,51.7527,51.7844,51.7336,51.7844,26500.0
2013-06-19 12:40:00,81.62,81.69,81.62,81.67,75200.0,51.778,51.8224,51.778,51.8098,75200.0
2013-06-19 12:45:00,81.67,81.7,81.65,81.66,37600.0,51.8098,51.8288,51.7971,51.8034,37600.0
2013-06-19 12:50:00,81.65,81.65,81.57,81.6,39300.0,51.7971,51.7971,51.7463,51.7654,39300.0
2013-06-19 12:55:00,81.59,81.59,81.56,81.57,17500.0,51.759,51.759,51.74,51.7463,17500.0
2013-06-19 13:00:00,81.57,81.58,81.53,81.53,41200.0,51.7463,51.7527,51.7209,51.7209,41200.0
2013-06-19 13:05:00,81.53,81.56,81.51,81.53,29700.0,51.7209,51.74,51.7083,51.7209,29700.0
2013-06-19 13:10:00,81.53,81.58,81.52,81.52,93800.0,51.7209,51.7527,51.7146,51.7146,93800.0
2013-06-19 13:15:00,81.52,81.61,81.5,81.59,21700.0,51.7146,51.7717,51.7019,51.759,21700.0
2013-06-19 13:20:00,81.58,81.62,81.56,81.59,18300.0,51.7527,51.778,51.74,51.759,18300.0
2013-06-19 13:25:00,81.59,81.59,81.56,81.58,14800.0,51.759,51.759,51.74,51.7527,14800.0
2013-06-19 13:30:00,81.57,81.57,81.53,81.55,25100.0,51.7463,51.7463,51.7209,51.7336,25100.0
2013-06-19 13:35:00,81.55,81.58,81.54,81.54,37800.0,51.7336,51.7527,51.7273,51.7273,37800.0
2013-06-19 13:40:00,81.54,81.62,81.54,81.62,26300.0,51.7273,51.778,51.7273,51.778,26300.0
2013-06-19 13:45:00,81.62,81.64,81.6,81.62,221700.0,51.778,51.7907,51.7654,51.778,221700.0
2013-06-19 13:50:00,81.62,81.72,81.62,81.7,274500.0,51.778,51.8415,51.778,51.8288,274500.0
2013-06-19 13:55:00,81.71,81.84,81.71,81.83,129700.0,51.8351,51.9176,51.8351,51.9113,129700.0
2013-06-19 14:00:00,81.84,81.9,81.29,81.32,415400.0,51.9176,51.9557,51.5687,51.5877,415400.0
2013-06-19 14:05:00,81.32,81.49,81.18,81.49,429000.0,51.5877,51.6956,51.4989,51.6956,429000.0
2013-06-19 14:10:00,81.49,81.84,81.38,81.74,884600.0,51.6956,51.9176,51.6258,51.8542,884600.0
2013-06-19 14:15:00,81.74,81.85,81.67,81.71,325100.0,51.8542,51.9239,51.8098,51.8351,325100.0
2013-06-19 14:20:00,81.7,81.74,81.43,81.51,217700.0,51.8288,51.8542,51.6575,51.7083,217700.0
2013-06-19 14:25:00,81.52,81.64,81.4,81.6,259700.0,51.7146,51.7907,51.6385,51.7654,259700.0
2013-06-19 14:30:00,81.59,81.67,81.35,81.41,472700.0,51.759,51.8098,51.6068,51.6448,472700.0
2013-06-19 14:35:00,81.41,81.81,81.35,81.6,819000.0,51.6448,51.8986,51.6068,51.7654,819000.0
2013-06-19 14:40:00,81.59,81.77,81.48,81.67,761500.0,51.759,51.8732,51.6892,51.8098,761500.0
2013-06-19 14:45:00,81.66,81.67,81.23,81.39,471800.0,51.8034,51.8098,51.5306,51.6321,471800.0
2013-06-19 14:50:00,81.39,81.39,81.16,81.17,601500.0,51.6321,51.6321,51.4862,51.4926,601500.0
2013-06-19 14:55:00,81.18,81.19,80.8,80.92,683100.0,51.4989,51.5053,51.2578,51.334,683100.0
2013-06-19 15:00:00,80.91,81.19,80.8,81.09,496000.0,51.3276,51.5053,51.2578,51.4418,496000.0
2013-06-19 15:05:00,81.08,81.13,80.92,80.97,151700.0,51.4355,51.4672,51.334,51.3657,151700.0
2013-06-19 15:10:00,80.97,81.08,80.89,80.96,294200.0,51.3657,51.4355,51.3149,51.3593,294200.0
2013-06-19 15:15:00,80.96,81.14,80.86,80.88,256600.0,51.3593,51.4735,51.2959,51.3086,256600.0
2013-06-19 15:20:00,80.88,81.13,80.88,81.1,206900.0,51.3086,51.4672,51.3086,51.4482,206900.0
2013-06-19 15:25:00,81.09,81.36,81.09,81.32,386300.0,51.4418,51.6131,51.4418,51.5877,386300.0
2013-06-19 15:30:00,81.33,81.36,81.16,81.17,347500.0,51.5941,51.6131,51.4862,51.4926,347500.0
2013-06-19 15:35:00,81.18,81.34,81.17,81.21,277100.0,51.4989,51.6004,51.4926,51.5179,277100.0
2013-06-19 15:40:00,81.21,81.25,81.07,81.07,105500.0,51.5179,51.5433,51.4291,51.4291,105500.0
2013-06-19 15:45:00,81.06,81.09,80.81,80.97,300900.0,51.4228,51.4418,51.2642,51.3657,300900.0
2013-06-19 15:50:00,80.96,81.04,80.79,81.02,381300.0,51.3593,51.4101,51.2515,51.3974,381300.0
2013-06-19 15:55:00,81.02,81.02,80.69,80.7,539900.0,51.3974,51.3974,51.1881,51.1944,539900.0
2013-06-20 09:30:00,79.71,79.75,79.35,79.4,839900.0,50.5664,50.5917,50.338,50.3697,839900.0
2013-06-20 09:35:00,79.42,79.42,79.07,79.1,887400.0,50.3824,50.3824,50.1604,50.1794,887400.0
2013-06-20 09:40:00,79.09,79.34,78.99,79.33,530500.0,50.1731,50.3317,50.1096,50.3253,530500.0
2013-06-20 09:45:00,79.32,79.51,79.31,79.49,431900.0,50.319,50.4395,50.3126,50.4268,431900.0
2013-06-20 09:50:00,79.49,79.59,79.41,79.5,242900.0,50.4268,50.4902,50.3761,50.4332,242900.0
2013-06-20 09:55:00,79.48,79.48,79.23,79.25,229600.0,50.4205,50.4205,50.2619,50.2746,229600.0
2013-06-20 10:00:00,79.27,79.48,79.15,79.17,398500.0,50.2872,50.4205,50.2111,50.2238,398500.0
2013-06-20 10:05:00,79.18,79.26,79.12,79.17,682600.0,50.2302,50.2809,50.1921,50.2238,682600.0
2013-06-20 10:10:00,79.18,79.23,79.01,79.12,501700.0,50.2302,50.2619,50.1223,50.1921,501700.0
2013-06-20 10:15:00,79.12,79.17,78.88,78.99,1039200.0,50.1921,50.2238,50.0398,50.1096,1039200.0
2013-06-20 10:20:00,78.99,79.04,78.95,79.0,772300.0,50.1096,50.1413,50.0842,50.116,772300.0
2013-06-20 10:25:00,79.0,79.03,78.91,79.0,449700.0,50.116,50.135,50.0589,50.116,449700.0
2013-06-20 10:30:00,78.98,78.98,78.79,78.8,371100.0,50.1033,50.1033,49.9827,49.9891,371100.0
2013-06-20 10:35:00,78.81,78.9,78.76,78.87,201300.0,49.9954,50.0525,49.9637,50.0335,201300.0
2013-06-20 10:40:00,78.87,79.05,78.86,79.01,268800.0,50.0335,50.1477,50.0272,50.1223,268800.0
2013-06-20 10:45:00,79.01,79.14,78.94,79.11,174300.0,50.1223,50.2048,50.0779,50.1857,174300.0
2013-06-20 10:50:00,79.11,79.24,79.09,79.2,647800.0,50.1857,50.2682,50.1731,50.2428,647800.0
2013-06-20 10:55:00,79.2,79.26,79.12,79.2,175400.0,50.2428,50.2809,50.1921,50.2428,175400.0
2013-06-20 11:00:00,79.2,79.27,79.11,79.13,183400.0,50.2428,50.2872,50.1857,50.1984,183400.0
2013-06-20 11:05:00,79.12,79.21,79.0,79.01,265200.0,50.1921,50.2492,50.116,50.1223,265200.0
2013-06-20 11:10:00,79.0,79.12,78.99,79.09,287600.0,50.116,50.1921,50.1096,50.1731,287600.0
2013-06-20 11:15:00,79.1,79.11,78.93,78.99,203200.0,50.1794,50.1857,50.0716,50.1096,203200.0
2013-06-20 11:20:00,78.99,79.09,78.99,79.0,225200.0,50.1096,50.1731,50.1096,50.116,225200.0
2013-06-20 11:25:00,78.99,79.08,78.99,79.08,119000.0,50.1096,50.1667,50.1096,50.1667,119000.0
2013-06-20 11:30:00,79.07,79.17,79.02,79.04,315500.0,50.1604,50.2238,50.1287,50.1413,315500.0
2013-06-20 11:35:00,79.05,79.25,79.02,79.25,163100.0,50.1477,50.2746,50.1287,50.2746,163100.0
2013-06-20 11:40:00,79.24,79.29,79.17,79.18,171400.0,50.2682,50.2999,50.2238,50.2302,171400.0
2013-06-20 11:45:00,79.17,79.23,79.1,79.21,215800.0,50.2238,50.2619,50.1794,50.2492,215800.0
2013-06-20 11:50:00,79.22,79.34,79.22,79.33,169900.0,50.2555,50.3317,50.2555,50.3253,169900.0
2013-06-20 11:55:00,79.33,79.39,79.25,79.26,222000.0,50.3253,50.3634,50.2746,50.2809,222000.0
2013-06-20 12:00:00,79.26,79.4,79.26,79.33,141600.0,50.2809,50.3697,50.2809,50.3253,141600.0
2013-06-20 12:05:00,79.32,79.38,79.27,79.36,209200.0,50.319,50.357,50.2872,50.3443,209200.0
2013-06-20 12:10:00,79.36,79.5,79.36,79.5,152000.0,50.3443,50.4332,50.3443,50.4332,152000.0
2013-06-20 12:15:00,79.5,79.51,79.39,79.45,304700.0,50.4332,50.4395,50.3634,50.4014,304700.0
2013-06-20 12:20:00,79.46,79.48,79.38,79.48,113000.0,50.4078,50.4205,50.357,50.4205,113000.0
2013-06-20 12:25:00,79.47,79.5,79.32,79.33,232300.0,50.4141,50.4332,50.319,50.3253,232300.0
2013-06-20 12:30:00,79.33,79.58,79.33,79.38,235700.0,50.3253,50.4839,50.3253,50.357,235700.0
2013-06-20 12:35:00,79.38,79.41,79.23,79.23,105700.0,50.357,50.3761,50.2619,50.2619,105700.0
2013-06-20 12:40:00,79.23,79.27,79.18,79.26,99400.0,50.2619,50.2872,50.2302,50.2809,99400.0
2013-06-20 12:45:00,79.26,79.26,79.19,79.23,79200.0,50.2809,50.2809,50.2365,50.2619,79200.0
2013-06-20 12:50:00,79.23,79.27,79.12,79.15,100900.0,50.2619,50.2872,50.1921,50.2111,100900.0
2013-06-20 12:55:00,79.16,79.22,79.14,79.17,79800.0,50.2175,50.2555,50.2048,50.2238,79800.0
2013-06-20 13:00:00,79.16,79.25,79.15,79.2,204100.0,50.2175,50.2746,50.2111,50.2428,204100.0
2013-06-20 13:05:00,79.2,79.29,79.17,79.29,79100.0,50.2428,50.2999,50.2238,50.2999,79100.0
2013-06-20 13:10:00,79.27,79.32,79.23,79.24,90600.0,50.2872,50.319,50.2619,50.2682,90600.0
2013-06-20 13:15:00,79.24,79.26,79.0,79.07,243000.0,50.2682,50.2809,50.116,50.1604,243000.0
2013-06-20 13:20:00,79.06,79.15,79.02,79.11,140700.0,50.154,50.2111,50.1287,50.1857,140700.0
2013-06-20 13:25:00,79.1,79.16,79.03,79.12,251200.0,50.1794,50.2175,50.135,50.1921,251200.0
2013-06-20 13:30:00,79.12,79.23,79.11,79.23,165700.0,50.1921,50.2619,50.1857,50.2619,165700.0
2013-06-20 13:35:00,79.22,79.23,79.06,79.1,101100.0,50.2555,50.2619,50.154,50.1794,101100.0
2013-06-20 13:40:00,79.09,79.22,79.05,79.2,116100.0,50.1731,50.2555,50.1477,50.2428,116100.0
2013-06-20 13:45:00,79.2,79.29,79.12,79.23,228800.0,50.2428,50.2999,50.1921,50.2619,228800.0
2013-06-20 13:50:00,79.22,79.24,79.1,79.22,143400.0,50.2555,50.2682,50.1794,50.2555,143400.0
2013-06-20 13:55:00,79.22,79.28,79.12,79.27,238200.0,50.2555,50.2936,50.1921,50.2872,238200.0
2013-06-20 14:00:00,79.28,79.39,79.13,79.31,232900.0,50.2936,50.3634,50.1984,50.3126,232900.0
2013-06-20 14:05:00,79.31,79.31,79.17,79.19,166700.0,50.3126,50.3126,50.2238,50.2365,166700.0
2013-06-20 14:10:00,79.19,79.19,79.02,79.09,287600.0,50.2365,50.2365,50.1287,50.1731,287600.0
2013-06-20 14:15:00,79.1,79.19,79.05,79.07,216600.0,50.1794,50.2365,50.1477,50.1604,216600.0
2013-06-20 14:20:00,79.07,79.08,78.91,78.94,558800.0,50.1604,50.1667,50.0589,50.0779,558800.0
2013-06-20 14:25:00,78.95,79.09,78.82,78.85,431200.0,50.0842,50.1731,50.0018,50.0208,431200.0
2013-06-20 14:30:00,78.87,78.89,78.77,78.79,359100.0,50.0335,50.0462,49.9701,49.9827,359100.0
2013-06-20 14:35:00,78.8,78.85,78.72,78.73,183300.0,49.9891,50.0208,49.9383,49.9447,183300.0
2013-06-20 14:40:00,78.74,78.81,78.73,78.76,54800.0,49.951,49.9954,49.9447,49.9637,54800.0
2013-06-20 14:45:00,78.76,78.78,78.69,78.7,171000.0,49.9637,49.9764,49.9193,49.9257,171000.0
2013-06-20 14:50:00,78.7,78.7,78.5,78.52,354900.0,49.9257,49.9257,49.7988,49.8115,354900.0
2013-06-20 14:55:00,78.51,78.55,78.31,78.33,285100.0,49.8051,49.8305,49.6782,49.6909,285100.0
2013-06-20 15:00:00,78.32,78.44,78.28,78.36,460300.0,49.6846,49.7607,49.6592,49.71,460300.0
2013-06-20 15:05:00,78.35,78.58,78.35,78.57,439100.0,49.7036,49.8495,49.7036,49.8432,439100.0
2013-06-20 15:10:00,78.58,78.58,78.41,78.42,185500.0,49.8495,49.8495,49.7417,49.748,185500.0
2013-06-20 15:15:00,78.42,78.46,78.33,78.33,228800.0,49.748,49.7734,49.6909,49.6909,228800.0
2013-06-20 15:20:00,78.32,78.35,78.2,78.3,578700.0,49.6846,49.7036,49.6085,49.6719,578700.0
2013-06-20 15:25:00,78.3,78.42,78.3,78.41,226100.0,49.6719,49.748,49.6719,49.7417,226100.0
2013-06-20 15:30:00,78.4,78.43,78.24,78.29,371500.0,49.7353,49.7544,49.6338,49.6656,371500.0
2013-06-20 15:35:00,78.29,78.4,78.28,78.31,342700.0,49.6656,49.7353,49.6592,49.6782,342700.0
2013-06-20 15:40:00,78.29,78.34,78.24,78.3,381900.0,49.6656,49.6973,49.6338,49.6719,381900.0
2013-06-20 15:45:00,78.3,78.42,78.17,78.36,425300.0,49.6719,49.748,49.5894,49.71,425300.0
2013-06-20 15:50:00,78.37,78.5,78.35,78.46,1012700.0,49.7163,49.7988,49.7036,49.7734,1012700.0
2013-06-20 15:55:00,78.46,78.63,78.4,78.42,1314800.0,49.7734,49.8812,49.7353,49.748,1314800.0
2013-06-21 09:30:00,78.69,78.77,78.44,78.48,260400.0,50.1584,50.2094,49.999,50.0245,260400.0
2013-06-21 09:35:00,78.48,78.5,78.19,78.25,393500.0,50.0245,50.0373,49.8397,49.8779,393500.0
2013-06-21 09:40:00,78.26,78.42,78.23,78.42,449400.0,49.8843,49.9863,49.8652,49.9863,449400.0
2013-06-21 09:45:00,78.42,78.56,78.33,78.49,344300.0,49.9863,50.0755,49.9289,50.0309,344300.0
2013-06-21 09:50:00,78.47,78.47,78.31,78.35,348600.0,50.0182,50.0182,49.9162,49.9417,348600.0
2013-06-21 09:55:00,78.36,78.4,78.23,78.23,225000.0,49.948,49.9735,49.8652,49.8652,225000.0
2013-06-21 10:00:00,78.23,78.4,78.21,78.27,303000.0,49.8652,49.9735,49.8524,49.8907,303000.0
2013-06-21 10:05:00,78.27,78.31,78.14,78.27,201200.0,49.8907,49.9162,49.8078,49.8907,201200.0
2013-06-21 10:10:00,78.27,78.27,78.0,78.07,196300.0,49.8907,49.8907,49.7186,49.7632,196300.0
2013-06-21 10:15:00,78.07,78.12,77.81,77.85,383100.0,49.7632,49.7951,49.5975,49.623,383100.0
2013-06-21 10:20:00,77.85,77.92,77.77,77.91,401800.0,49.623,49.6676,49.572,49.6612,401800.0
2013-06-21 10:25:00,77.9,77.9,77.74,77.77,156700.0,49.6548,49.6548,49.5528,49.572,156700.0
2013-06-21 10:30:00,77.78,77.79,77.64,77.66,163700.0,49.5783,49.5847,49.4891,49.5018,163700.0
2013-06-21 10:35:00,77.66,77.7,77.5,77.57,348300.0,49.5018,49.5273,49.3999,49.4445,348300.0
2013-06-21 10:40:00,77.56,77.76,77.5,77.7,291500.0,49.4381,49.5656,49.3999,49.5273,291500.0
2013-06-21 10:45:00,77.71,77.9,77.7,77.79,152700.0,49.5337,49.6548,49.5273,49.5847,152700.0
2013-06-21 10:50:00,77.8,78.0,77.79,77.93,157400.0,49.5911,49.7186,49.5847,49.6739,157400.0
2013-06-21 10:55:00,77.94,77.97,77.82,77.9,130800.0,49.6803,49.6994,49.6038,49.6548,130800.0
2013-06-21 11:00:00,77.9,77.97,77.76,77.79,140900.0,49.6548,49.6994,49.5656,49.5847,140900.0
2013-06-21 11:05:00,77.79,77.93,77.7,77.9,213100.0,49.5847,49.6739,49.5273,49.6548,213100.0
2013-06-21 11:10:00,77.9,77.9,77.73,77.75,171700.0,49.6548,49.6548,49.5465,49.5592,171700.0
2013-06-21 11:15:00,77.74,77.95,77.72,77.93,159200.0,49.5528,49.6867,49.5401,49.6739,159200.0
2013-06-21 11:20:00,77.92,77.92,77.6,77.64,247000.0,49.6676,49.6676,49.4636,49.4891,247000.0
2013-06-21 11:25:00,77.63,77.64,77.42,77.43,201000.0,49.4827,49.4891,49.3489,49.3552,201000.0
2013-06-21 11:30:00,77.43,77.43,77.25,77.33,256300.0,49.3552,49.3552,49.2405,49.2915,256300.0
2013-06-21 11:35:00,77.34,77.6,77.33,77.47,277800.0,49.2979,49.4636,49.2915,49.3807,277800.0
2013-06-21 11:40:00,77.48,77.56,77.37,77.45,171900.0,49.3871,49.4381,49.317,49.368,171900.0
2013-06-21 11:45:00,77.45,77.59,77.41,77.49,160200.0,49.368,49.4572,49.3425,49.3935,160200.0
2013-06-21 11:50:00,77.49,77.51,77.31,77.33,63700.0,49.3935,49.4062,49.2787,49.2915,63700.0
2013-06-21 11:55:00,77.33,77.56,77.33,77.48,280100.0,49.2915,49.4381,49.2915,49.3871,280100.0
2013-06-21 12:00:00,77.48,77.74,77.48,77.72,213700.0,49.3871,49.5528,49.3871,49.5401,213700.0
2013-06-21 12:05:00,77.73,77.79,77.63,77.63,461800.0,49.5465,49.5847,49.4827,49.4827,461800.0
2013-06-21 12:10:00,77.62,77.77,77.57,77.61,170300.0,49.4763,49.572,49.4445,49.47,170300.0
2013-06-21 12:15:00,77.62,77.66,77.47,77.64,116700.0,49.4763,49.5018,49.3807,49.4891,116700.0
2013-06-21 12:20:00,77.65,77.65,77.41,77.45,120700.0,49.4955,49.4955,49.3425,49.368,120700.0
2013-06-21 12:25:00,77.45,77.52,77.42,77.52,224500.0,49.368,49.4126,49.3489,49.4126,224500.0
2013-06-21 12:30:00,77.52,77.56,77.46,77.48,100200.0,49.4126,49.4381,49.3744,49.3871,100200.0
2013-06-21 12:35:00,77.47,77.59,77.47,77.52,110900.0,49.3807,49.4572,49.3807,49.4126,110900.0
2013-06-21 12:40:00,77.53,77.79,77.47,77.72,196900.0,49.419,49.5847,49.3807,49.5401,196900.0
2013-06-21 12:45:00,77.71,77.97,77.69,77.88,259800.0,49.5337,49.6994,49.521,49.6421,259800.0
2013-06-21 12:50:00,77.87,77.87,77.65,77.72,153700.0,49.6357,49.6357,49.4955,49.5401,153700.0
2013-06-21 12:55:00,77.71,78.04,77.66,78.0,313400.0,49.5337,49.7441,49.5018,49.7186,313400.0
2013-06-21 13:00:00,78.01,78.04,77.77,77.84,141600.0,49.7249,49.7441,49.572,49.6166,141600.0
2013-06-21 13:05:00,77.85,77.98,77.82,77.98,150300.0,49.623,49.7058,49.6038,49.7058,150300.0
2013-06-21 13:10:00,77.98,78.08,77.93,78.06,219800.0,49.7058,49.7696,49.6739,49.7568,219800.0
2013-06-21 13:15:00,78.05,78.17,78.01,78.06,193800.0,49.7504,49.8269,49.7249,49.7568,193800.0
2013-06-21 13:20:00,78.06,78.07,77.89,77.91,107900.0,49.7568,49.7632,49.6485,49.6612,107900.0
2013-06-21 13:25:00,77.91,78.04,77.91,78.0,82400.0,49.6612,49.7441,49.6612,49.7186,82400.0
2013-06-21 13:30:00,77.99,78.11,77.94,78.06,162100.0,49.7122,49.7887,49.6803,49.7568,162100.0
2013-06-21 13:35:00,78.07,78.09,77.95,78.07,56400.0,49.7632,49.7759,49.6867,49.7632,56400.0
2013-06-21 13:40:00,78.07,78.12,77.98,78.04,70400.0,49.7632,49.7951,49.7058,49.7441,70400.0
2013-06-21 13:45:00,78.04,78.12,77.95,78.0,89400.0,49.7441,49.7951,49.6867,49.7186,89400.0
2013-06-21 13:50:00,78.0,78.02,77.87,77.9,95000.0,49.7186,49.7313,49.6357,49.6548,95000.0
2013-06-21 13:55:00,77.91,77.92,77.78,77.87,104300.0,49.6612,49.6676,49.5783,49.6357,104300.0
2013-06-21 14:00:00,77.87,78.0,77.84,77.89,126400.0,49.6357,49.7186,49.6166,49.6485,126400.0
2013-06-21 14:05:00,77.88,77.88,77.8,77.85,81000.0,49.6421,49.6421,49.5911,49.623,81000.0
2013-06-21 14:10:00,77.86,78.03,77.86,78.0,73200.0,49.6293,49.7377,49.6293,49.7186,73200.0
2013-06-21 14:15:00,78.01,78.11,77.98,78.1,140100.0,49.7249,49.7887,49.7058,49.7823,140100.0
2013-06-21 14:20:00,78.1,78.11,77.99,78.04,99200.0,49.7823,49.7887,49.7122,49.7441,99200.0
2013-06-21 14:25:00,78.04,78.18,78.01,78.11,110300.0,49.7441,49.8333,49.7249,49.7887,110300.0
2013-06-21 14:30:00,78.11,78.17,78.04,78.16,161700.0,49.7887,49.8269,49.7441,49.8206,161700.0
2013-06-21 14:35:00,78.17,78.25,78.07,78.18,145200.0,49.8269,49.8779,49.7632,49.8333,145200.0
2013-06-21 14:40:00,78.21,78.22,78.03,78.07,160200.0,49.8524,49.8588,49.7377,49.7632,160200.0
2013-06-21 14:45:00,78.09,78.23,78.09,78.21,396800.0,49.7759,49.8652,49.7759,49.8524,396800.0
2013-06-21 14:50:00,78.21,78.26,78.15,78.25,110200.0,49.8524,49.8843,49.8142,49.8779,110200.0
2013-06-21 14:55:00,78.24,78.34,78.13,78.34,170100.0,49.8715,49.9353,49.8014,49.9353,170100.0
2013-06-21 15:00:00,78.33,78.39,78.24,78.35,98200.0,49.9289,49.9672,49.8715,49.9417,98200.0
2013-06-21 15:05:00,78.36,78.56,78.32,78.56,222200.0,49.948,50.0755,49.9225,50.0755,222200.0
2013-06-21 15:10:00,78.56,78.7,78.56,78.59,198500.0,50.0755,50.1648,50.0755,50.0946,198500.0
2013-06-21 15:15:00,78.6,78.66,78.38,78.38,356700.0,50.101,50.1393,49.9608,49.9608,356700.0
2013-06-21 15:20:00,78.38,78.51,78.34,78.49,235600.0,49.9608,50.0437,49.9353,50.0309,235600.0
2013-06-21 15:25:00,78.5,78.54,78.41,78.54,119400.0,50.0373,50.0628,49.9799,50.0628,119400.0
2013-06-21 15:30:00,78.54,78.56,78.32,78.32,151300.0,50.0628,50.0755,49.9225,49.9225,151300.0
2013-06-21 15:35:00,78.32,78.43,78.28,78.32,178900.0,49.9225,49.9927,49.897,49.9225,178900.0
2013-06-21 15:40:00,78.32,78.33,78.14,78.14,346300.0,49.9225,49.9289,49.8078,49.8078,346300.0
2013-06-21 15:45:00,78.14,78.24,78.05,78.19,686300.0,49.8078,49.8715,49.7504,49.8397,686300.0
2013-06-21 15:50:00,78.2,78.23,78.06,78.17,468000.0,49.8461,49.8652,49.7568,49.8269,468000.0
2013-06-21 15:55:00,78.18,78.27,78.07,78.18,1741900.0,49.8333,49.8907,49.7632,49.8333,1741900.0
2013-06-24 09:30:00,77.32,77.39,76.84,76.88,472900.0,49.2851,49.3297,48.9792,49.0047,472900.0
2013-06-24 09:35:00,76.86,76.88,76.55,76.58,618600.0,48.9919,49.0047,48.7943,48.8134,618600.0
2013-06-24 09:40:00,76.58,76.84,76.58,76.84,282300.0,48.8134,48.9792,48.8134,48.9792,282300.0
2013-06-24 09:45:00,76.82,76.93,76.78,76.91,510900.0,48.9664,49.0365,48.9409,49.0238,510900.0
2013-06-24 09:50:00,76.92,76.95,76.58,76.6,422500.0,49.0302,49.0493,48.8134,48.8262,422500.0
2013-06-24 09:55:00,76.59,76.71,76.54,76.56,343900.0,48.8198,48.8963,48.7879,48.8007,343900.0
2013-06-24 10:00:00,76.56,76.62,76.4,76.6,419600.0,48.8007,48.8389,48.6987,48.8262,419600.0
2013-06-24 10:05:00,76.6,76.6,76.45,76.56,244400.0,48.8262,48.8262,48.7306,48.8007,244400.0
2013-06-24 10:10:00,76.56,76.6,76.47,76.52,267300.0,48.8007,48.8262,48.7433,48.7752,267300.0
2013-06-24 10:15:00,76.52,76.63,76.48,76.59,191900.0,48.7752,48.8453,48.7497,48.8198,191900.0
2013-06-24 10:20:00,76.58,76.58,76.36,76.39,269100.0,48.8134,48.8134,48.6732,48.6923,269100.0
2013-06-24 10:25:00,76.39,76.39,76.21,76.27,131900.0,48.6923,48.6923,48.5776,48.6158,131900.0
2013-06-24 10:30:00,76.26,76.28,76.08,76.15,189500.0,48.6095,48.6222,48.4947,48.5393,189500.0
2013-06-24 10:35:00,76.14,76.37,76.14,76.37,141200.0,48.533,48.6796,48.533,48.6796,141200.0
2013-06-24 10:40:00,76.36,76.41,76.28,76.41,206800.0,48.6732,48.7051,48.6222,48.7051,206800.0
2013-06-24 10:45:00,76.4,76.42,76.24,76.37,211700.0,48.6987,48.7114,48.5967,48.6796,211700.0
2013-06-24 10:50:00,76.36,76.41,76.29,76.41,116700.0,48.6732,48.7051,48.6286,48.7051,116700.0
2013-06-24 10:55:00,76.42,76.57,76.38,76.39,251800.0,48.7114,48.8071,48.686,48.6923,251800.0
2013-06-24 11:00:00,76.39,76.46,76.37,76.4,295700.0,48.6923,48.7369,48.6796,48.6987,295700.0
2013-06-24 11:05:00,76.39,76.47,76.3,76.43,185200.0,48.6923,48.7433,48.635,48.7178,185200.0
2013-06-24 11:10:00,76.42,76.46,76.26,76.29,127700.0,48.7114,48.7369,48.6095,48.6286,127700.0
2013-06-24 11:15:00,76.29,76.34,76.22,76.23,129600.0,48.6286,48.6605,48.584,48.5903,129600.0
2013-06-24 11:20:00,76.23,76.25,76.02,76.08,184400.0,48.5903,48.6031,48.4565,48.4947,184400.0
2013-06-24 11:25:00,76.07,76.16,76.04,76.05,90400.0,48.4884,48.5457,48.4692,48.4756,90400.0
2013-06-24 11:30:00,76.04,76.3,76.03,76.22,220600.0,48.4692,48.635,48.4629,48.584,220600.0
2013-06-24 11:35:00,76.21,76.31,76.17,76.29,130300.0,48.5776,48.6413,48.5521,48.6286,130300.0
2013-06-24 11:40:00,76.29,76.44,76.27,76.31,169500.0,48.6286,48.7242,48.6158,48.6413,169500.0
2013-06-24 11:45:00,76.31,76.37,76.25,76.29,215200.0,48.6413,48.6796,48.6031,48.6286,215200.0
2013-06-24 11:50:00,76.29,76.36,76.24,76.28,153100.0,48.6286,48.6732,48.5967,48.6222,153100.0
2013-06-24 11:55:00,76.27,76.34,76.19,76.28,169100.0,48.6158,48.6605,48.5648,48.6222,169100.0
2013-06-24 12:00:00,76.28,76.4,76.22,76.25,188000.0,48.6222,48.6987,48.584,48.6031,188000.0
2013-06-24 12:05:00,76.25,76.25,76.09,76.13,150900.0,48.6031,48.6031,48.5011,48.5266,150900.0
2013-06-24 12:10:00,76.12,76.22,76.07,76.17,114900.0,48.5202,48.584,48.4884,48.5521,114900.0
2013-06-24 12:15:00,76.18,76.24,76.15,76.15,148700.0,48.5585,48.5967,48.5393,48.5393,148700.0
2013-06-24 12:20:00,76.15,76.15,76.06,76.14,205300.0,48.5393,48.5393,48.482,48.533,205300.0
2013-06-24 12:25:00,76.13,76.32,76.07,76.25,212100.0,48.5266,48.6477,48.4884,48.6031,212100.0
2013-06-24 12:30:00,76.26,76.48,76.26,76.45,455500.0,48.6095,48.7497,48.6095,48.7306,455500.0
2013-06-24 12:35:00,76.45,76.53,76.42,76.45,185500.0,48.7306,48.7816,48.7114,48.7306,185500.0
2013-06-24 12:40:00,76.45,76.53,76.42,76.49,134000.0,48.7306,48.7816,48.7114,48.7561,134000.0
2013-06-24 12:45:00,76.48,76.58,76.48,76.5,141700.0,48.7497,48.8134,48.7497,48.7624,141700.0
2013-06-24 12:50:00,76.5,76.59,76.47,76.59,167200.0,48.7624,48.8198,48.7433,48.8198,167200.0
2013-06-24 12:55:00,76.58,76.68,76.53,76.64,129200.0,48.8134,48.8772,48.7816,48.8517,129200.0
2013-06-24 13:00:00,76.64,76.71,76.62,76.71,121500.0,48.8517,48.8963,48.8389,48.8963,121500.0
2013-06-24 13:05:00,76.71,76.72,76.47,76.52,196100.0,48.8963,48.9027,48.7433,48.7752,196100.0
2013-06-24 13:10:00,76.52,76.84,76.5,76.83,164000.0,48.7752,48.9792,48.7624,48.9728,164000.0
2013-06-24 13:15:00,76.82,76.87,76.71,76.85,163700.0,48.9664,48.9983,48.8963,48.9855,163700.0
2013-06-24 13:20:00,76.88,76.92,76.8,76.91,125100.0,49.0047,49.0302,48.9537,49.0238,125100.0
2013-06-24 13:25:00,76.9,76.91,76.71,76.83,138300.0,49.0174,49.0238,48.8963,48.9728,138300.0
2013-06-24 13:30:00,76.82,77.0,76.8,76.88,125300.0,48.9664,49.0811,48.9537,49.0047,125300.0
2013-06-24 13:35:00,76.88,76.99,76.82,76.96,88900.0,49.0047,49.0748,48.9664,49.0557,88900.0
2013-06-24 13:40:00,76.95,77.19,76.95,77.17,146000.0,49.0493,49.2023,49.0493,49.1895,146000.0
2013-06-24 13:45:00,77.17,77.19,76.97,77.01,344600.0,49.1895,49.2023,49.062,49.0875,344600.0
2013-06-24 13:50:00,77.01,77.02,76.9,76.97,130600.0,49.0875,49.0939,49.0174,49.062,130600.0
2013-06-24 13:55:00,76.96,77.3,76.93,77.3,88000.0,49.0557,49.2724,49.0365,49.2724,88000.0
2013-06-24 14:00:00,77.3,77.52,77.23,77.44,289800.0,49.2724,49.4126,49.2278,49.3616,289800.0
2013-06-24 14:05:00,77.43,77.71,77.43,77.67,578300.0,49.3552,49.5337,49.3552,49.5082,578300.0
2013-06-24 14:10:00,77.67,77.75,77.5,77.5,233400.0,49.5082,49.5592,49.3999,49.3999,233400.0
2013-06-24 14:15:00,77.51,77.59,77.49,77.55,165100.0,49.4062,49.4572,49.3935,49.4317,165100.0
2013-06-24 14:20:00,77.55,77.69,77.55,77.59,133400.0,49.4317,49.521,49.4317,49.4572,133400.0
2013-06-24 14:25:00,77.58,77.7,77.56,77.65,119900.0,49.4509,49.5273,49.4381,49.4955,119900.0
2013-06-24 14:30:00,77.64,77.77,77.64,77.75,116700.0,49.4891,49.572,49.4891,49.5592,116700.0
2013-06-24 14:35:00,77.73,77.85,77.68,77.85,100200.0,49.5465,49.623,49.5146,49.623,100200.0
2013-06-24 14:40:00,77.85,77.87,77.7,77.73,174600.0,49.623,49.6357,49.5273,49.5465,174600.0
2013-06-24 14:45:00,77.74,77.74,77.54,77.65,190800.0,49.5528,49.5528,49.4254,49.4955,190800.0
2013-06-24 14:50:00,77.64,77.73,77.54,77.57,125800.0,49.4891,49.5465,49.4254,49.4445,125800.0
2013-06-24 14:55:00,77.56,77.56,77.32,77.43,182600.0,49.4381,49.4381,49.2851,49.3552,182600.0
2013-06-24 15:00:00,77.42,77.54,77.37,77.47,204600.0,49.3489,49.4254,49.317,49.3807,204600.0
2013-06-24 15:05:00,77.48,77.6,77.48,77.48,166400.0,49.3871,49.4636,49.3871,49.3871,166400.0
2013-06-24 15:10:00,77.49,77.59,77.44,77.44,114100.0,49.3935,49.4572,49.3616,49.3616,114100.0
2013-06-24 15:15:00,77.43,77.46,77.25,77.31,245900.0,49.3552,49.3744,49.2405,49.2787,245900.0
2013-06-24 15:20:00,77.31,77.44,77.25,77.34,135400.0,49.2787,49.3616,49.2405,49.2979,135400.0
2013-06-24 15:25:00,77.34,77.39,77.27,77.3,124900.0,49.2979,49.3297,49.2533,49.2724,124900.0
2013-06-24 15:30:00,77.29,77.5,77.29,77.33,207500.0,49.266,49.3999,49.266,49.2915,207500.0
2013-06-24 15:35:00,77.3,77.51,77.29,77.48,248300.0,49.2724,49.4062,49.266,49.3871,248300.0
2013-06-24 15:40:00,77.47,77.47,77.33,77.36,254900.0,49.3807,49.3807,49.2915,49.3106,254900.0
2013-06-24 15:45:00,77.35,77.35,77.07,77.22,446800.0,49.3042,49.3042,49.1258,49.2214,446800.0
2013-06-24 15:50:00,77.22,77.37,77.17,77.3,490000.0,49.2214,49.317,49.1895,49.2724,490000.0
2013-06-24 15:55:00,77.31,77.31,76.98,77.01,756600.0,49.2787,49.2787,49.0684,49.0875,756600.0
2013-06-25 09:30:00,77.82,77.99,77.8,77.94,250200.0,49.6038,49.7122,49.5911,49.6803,250200.0
2013-06-25 09:35:00,77.93,78.0,77.75,77.81,409600.0,49.6739,49.7186,49.5592,49.5975,409600.0
2013-06-25 09:40:00,77.81,77.93,77.78,77.84,214500.0,49.5975,49.6739,49.5783,49.6166,214500.0
2013-06-25 09:45:00,77.85,77.86,77.73,77.74,215300.0,49.623,49.6293,49.5465,49.5528,215300.0
2013-06-25 09:50:00,77.73,77.81,77.64,77.67,220200.0,49.5465,49.5975,49.4891,49.5082,220200.0
2013-06-25 09:55:00,77.66,77.77,77.55,77.77,195100.0,49.5018,49.572,49.4317,49.572,195100.0
2013-06-25 10:00:00,77.76,77.81,77.53,77.76,369800.0,49.5656,49.5975,49.419,49.5656,369800.0
2013-06-25 10:05:00,77.75,77.75,77.46,77.69,555900.0,49.5592,49.5592,49.3744,49.521,555900.0
2013-06-25 10:10:00,77.68,77.68,77.47,77.56,273900.0,49.5146,49.5146,49.3807,49.4381,273900.0
2013-06-25 10:15:00,77.57,77.64,77.34,77.4,361900.0,49.4445,49.4891,49.2979,49.3361,361900.0
2013-06-25 10:20:00,77.41,77.56,77.4,77.52,203700.0,49.3425,49.4381,49.3361,49.4126,203700.0
2013-06-25 10:25:00,77.52,77.57,77.43,77.48,199300.0,49.4126,49.4445,49.3552,49.3871,199300.0
2013-06-25 10:30:00,77.48,77.65,77.43,77.57,214900.0,49.3871,49.4955,49.3552,49.4445,214900.0
2013-06-25 10:35:00,77.57,77.81,77.42,77.74,171100.0,49.4445,49.5975,49.3489,49.5528,171100.0
2013-06-25 10:40:00,77.73,77.82,77.69,77.77,136400.0,49.5465,49.6038,49.521,49.572,136400.0
2013-06-25 10:45:00,77.79,77.95,77.79,77.94,141600.0,49.5847,49.6867,49.5847,49.6803,141600.0
2013-06-25 10:50:00,77.94,78.02,77.88,78.02,84100.0,49.6803,49.7313,49.6421,49.7313,84100.0
2013-06-25 10:55:00,78.03,78.06,77.87,77.88,89000.0,49.7377,49.7568,49.6357,49.6421,89000.0
2013-06-25 11:00:00,77.86,77.93,77.77,77.9,87800.0,49.6293,49.6739,49.572,49.6548,87800.0
2013-06-25 11:05:00,77.89,78.05,77.88,78.05,163500.0,49.6485,49.7504,49.6421,49.7504,163500.0
2013-06-25 11:10:00,78.06,78.07,77.91,77.91,151800.0,49.7568,49.7632,49.6612,49.6612,151800.0
2013-06-25 11:15:00,77.91,77.92,77.84,77.88,57000.0,49.6612,49.6676,49.6166,49.6421,57000.0
2013-06-25 11:20:00,77.89,77.92,77.83,77.83,68500.0,49.6485,49.6676,49.6102,49.6102,68500.0
2013-06-25 11:25:00,77.82,77.87,77.75,77.85,91800.0,49.6038,49.6357,49.5592,49.623,91800.0
2013-06-25 11:30:00,77.85,77.93,77.82,77.83,63400.0,49.623,49.6739,49.6038,49.6102,63400.0
2013-06-25 11:35:00,77.83,77.92,77.81,77.86,55500.0,49.6102,49.6676,49.5975,49.6293,55500.0
2013-06-25 11:40:00,77.85,77.91,77.73,77.79,190900.0,49.623,49.6612,49.5465,49.5847,190900.0
2013-06-25 11:45:00,77.78,77.8,77.68,77.8,111400.0,49.5783,49.5911,49.5146,49.5911,111400.0
2013-06-25 11:50:00,77.81,77.89,77.81,77.82,63100.0,49.5975,49.6485,49.5975,49.6038,63100.0
2013-06-25 11:55:00,77.82,77.91,77.81,77.88,115400.0,49.6038,49.6612,49.5975,49.6421,115400.0
2013-06-25 12:00:00,77.88,77.94,77.82,77.89,63100.0,49.6421,49.6803,49.6038,49.6485,63100.0
2013-06-25 12:05:00,77.9,77.95,77.86,77.91,48000.0,49.6548,49.6867,49.6293,49.6612,48000.0
2013-06-25 12:10:00,77.92,77.93,77.87,77.89,48400.0,49.6676,49.6739,49.6357,49.6485,48400.0
2013-06-25 12:15:00,77.9,77.92,77.88,77.91,37100.0,49.6548,49.6676,49.6421,49.6612,37100.0
2013-06-25 12:20:00,77.91,77.91,77.83,77.88,41600.0,49.6612,49.6612,49.6102,49.6421,41600.0
2013-06-25 12:25:00,77.87,77.89,77.8,77.8,55900.0,49.6357,49.6485,49.5911,49.5911,55900.0
2013-06-25 12:30:00,77.83,77.94,77.81,77.92,55300.0,49.6102,49.6803,49.5975,49.6676,55300.0
2013-06-25 12:35:00,77.91,77.93,77.82,77.93,110700.0,49.6612,49.6739,49.6038,49.6739,110700.0
2013-06-25 12:40:00,77.93,77.97,77.84,77.91,120300.0,49.6739,49.6994,49.6166,49.6612,120300.0
2013-06-25 12:45:00,77.92,77.95,77.84,77.89,93000.0,49.6676,49.6867,49.6166,49.6485,93000.0
2013-06-25 12:50:00,77.89,77.9,77.88,77.89,17900.0,49.6485,49.6548,49.6421,49.6485,17900.0
2013-06-25 12:55:00,77.88,77.88,77.84,77.87,38200.0,49.6421,49.6421,49.6166,49.6357,38200.0
2013-06-25 13:00:00,77.87,77.92,77.87,77.89,25500.0,49.6357,49.6676,49.6357,49.6485,25500.0
2013-06-25 13:05:00,77.89,77.89,77.74,77.75,169000.0,49.6485,49.6485,49.5528,49.5592,169000.0
2013-06-25 13:10:00,77.76,77.81,77.71,77.81,80500.0,49.5656,49.5975,49.5337,49.5975,80500.0
2013-06-25 13:15:00,77.82,77.83,77.68,77.7,46300.0,49.6038,49.6102,49.5146,49.5273,46300.0
2013-06-25 13:20:00,77.7,77.7,77.61,77.67,66500.0,49.5273,49.5273,49.47,49.5082,66500.0
2013-06-25 13:25:00,77.68,77.77,77.67,77.73,118000.0,49.5146,49.572,49.5082,49.5465,118000.0
2013-06-25 13:30:00,77.73,77.73,77.65,77.67,50300.0,49.5465,49.5465,49.4955,49.5082,50300.0
2013-06-25 13:35:00,77.67,77.77,77.67,77.76,28800.0,49.5082,49.572,49.5082,49.5656,28800.0
2013-06-25 13:40:00,77.76,77.87,77.71,77.81,93500.0,49.5656,49.6357,49.5337,49.5975,93500.0
2013-06-25 13:45:00,77.83,77.89,77.81,77.86,24700.0,49.6102,49.6485,49.5975,49.6293,24700.0
2013-06-25 13:50:00,77.85,77.85,77.78,77.8,25800.0,49.623,49.623,49.5783,49.5911,25800.0
2013-06-25 13:55:00,77.8,77.8,77.69,77.72,47500.0,49.5911,49.5911,49.521,49.5401,47500.0
2013-06-25 14:00:00,77.71,77.78,77.65,77.7,143400.0,49.5337,49.5783,49.4955,49.5273,143400.0
2013-06-25 14:05:00,77.7,77.81,77.69,77.74,56500.0,49.5273,49.5975,49.521,49.5528,56500.0
2013-06-25 14:10:00,77.74,77.85,77.74,77.83,52800.0,49.5528,49.623,49.5528,49.6102,52800.0
2013-06-25 14:15:00,77.83,77.95,77.83,77.89,57300.0,49.6102,49.6867,49.6102,49.6485,57300.0
2013-06-25 14:20:00,77.89,77.89,77.77,77.84,56400.0,49.6485,49.6485,49.572,49.6166,56400.0
2013-06-25 14:25:00,77.84,77.95,77.84,77.94,95600.0,49.6166,49.6867,49.6166,49.6803,95600.0
2013-06-25 14:30:00,77.95,78.07,77.93,78.04,134300.0,49.6867,49.7632,49.6739,49.7441,134300.0
2013-06-25 14:35:00,78.05,78.09,78.0,78.01,177000.0,49.7504,49.7759,49.7186,49.7249,177000.0
2013-06-25 14:40:00,78.01,78.05,77.96,77.98,80300.0,49.7249,49.7504,49.6931,49.7058,80300.0
2013-06-25 14:45:00,77.98,78.02,77.95,77.97,58600.0,49.7058,49.7313,49.6867,49.6994,58600.0
2013-06-25 14:50:00,77.98,77.98,77.92,77.97,52300.0,49.7058,49.7058,49.6676,49.6994,52300.0
2013-06-25 14:55:00,77.96,78.01,77.83,77.89,82700.0,49.6931,49.7249,49.6102,49.6485,82700.0
2013-06-25 15:00:00,77.89,77.95,77.87,77.91,74600.0,49.6485,49.6867,49.6357,49.6612,74600.0
2013-06-25 15:05:00,77.9,77.97,77.86,77.96,124800.0,49.6548,49.6994,49.6293,49.6931,124800.0
2013-06-25 15:10:00,77.97,77.99,77.91,77.92,59100.0,49.6994,49.7122,49.6612,49.6676,59100.0
2013-06-25 15:15:00,77.92,78.02,77.91,77.92,97200.0,49.6676,49.7313,49.6612,49.6676,97200.0
2013-06-25 15:20:00,77.93,78.05,77.92,78.04,81300.0,49.6739,49.7504,49.6676,49.7441,81300.0
2013-06-25 15:25:00,78.04,78.07,77.99,78.07,134900.0,49.7441,49.7632,49.7122,49.7632,134900.0
2013-06-25 15:30:00,78.07,78.2,78.05,78.18,206800.0,49.7632,49.8461,49.7504,49.8333,206800.0
2013-06-25 15:35:00,78.18,78.21,78.06,78.17,258200.0,49.8333,49.8524,49.7568,49.8269,258200.0
2013-06-25 15:40:00,78.16,78.25,78.07,78.13,285300.0,49.8206,49.8779,49.7632,49.8014,285300.0
2013-06-25 15:45:00,78.12,78.17,78.06,78.07,301200.0,49.7951,49.8269,49.7568,49.7632,301200.0
2013-06-25 15:50:00,78.06,78.14,78.02,78.1,420400.0,49.7568,49.8078,49.7313,49.7823,420400.0
2013-06-25 15:55:00,78.09,78.11,77.92,77.98,829700.0,49.7759,49.7887,49.6676,49.7058,829700.0
2013-06-26 09:30:00,78.38,78.61,78.36,78.6,362000.0,49.9608,50.1074,49.948,50.101,362000.0
2013-06-26 09:35:00,78.6,78.69,78.6,78.62,158800.0,50.101,50.1584,50.101,50.1138,158800.0
2013-06-26 09:40:00,78.62,78.64,78.56,78.59,296000.0,50.1138,50.1265,50.0755,50.0946,296000.0
2013-06-26 09:45:00,78.6,78.69,78.55,78.63,130900.0,50.101,50.1584,50.0691,50.1201,130900.0
2013-06-26 09:50:00,78.64,78.7,78.61,78.63,201500.0,50.1265,50.1648,50.1074,50.1201,201500.0
2013-06-26 09:55:00,78.62,78.64,78.44,78.49,114100.0,50.1138,50.1265,49.999,50.0309,114100.0
2013-06-26 10:00:00,78.49,78.6,78.41,78.45,117100.0,50.0309,50.101,49.9799,50.0054,117100.0
2013-06-26 10:05:00,78.44,78.53,78.42,78.5,61400.0,49.999,50.0564,49.9863,50.0373,61400.0
2013-06-26 10:10:00,78.51,78.51,78.39,78.42,95500.0,50.0437,50.0437,49.9672,49.9863,95500.0
2013-06-26 10:15:00,78.41,78.42,78.24,78.31,98100.0,49.9799,49.9863,49.8715,49.9162,98100.0
2013-06-26 10:20:00,78.3,78.43,78.29,78.38,72800.0,49.9098,49.9927,49.9034,49.9608,72800.0
2013-06-26 10:25:00,78.38,78.38,78.25,78.28,114700.0,49.9608,49.9608,49.8779,49.897,114700.0
2013-06-26 10:30:00,78.27,78.3,78.01,78.01,267400.0,49.8907,49.9098,49.7249,49.7249,267400.0
2013-06-26 10:35:00,78.01,78.18,78.0,78.18,333800.0,49.7249,49.8333,49.7186,49.8333,333800.0
2013-06-26 10:40:00,78.17,78.17,78.03,78.14,358900.0,49.8269,49.8269,49.7377,49.8078,358900.0
2013-06-26 10:45:00,78.14,78.17,78.08,78.1,285400.0,49.8078,49.8269,49.7696,49.7823,285400.0
2013-06-26 10:50:00,78.12,78.12,78.08,78.09,76000.0,49.7951,49.7951,49.7696,49.7759,76000.0
2013-06-26 10:55:00,78.09,78.13,78.01,78.02,187100.0,49.7759,49.8014,49.7249,49.7313,187100.0
2013-06-26 11:00:00,78.03,78.03,77.91,77.92,360500.0,49.7377,49.7377,49.6612,49.6676,360500.0
2013-06-26 11:05:00,77.92,78.0,77.88,78.0,168300.0,49.6676,49.7186,49.6421,49.7186,168300.0
2013-06-26 11:10:00,77.99,78.03,77.95,77.98,103400.0,49.7122,49.7377,49.6867,49.7058,103400.0
2013-06-26 11:15:00,77.98,78.07,77.96,77.97,68100.0,49.7058,49.7632,49.6931,49.6994,68100.0
2013-06-26 11:20:00,77.97,77.99,77.89,77.9,45800.0,49.6994,49.7122,49.6485,49.6548,45800.0
2013-06-26 11:25:00,77.91,77.91,77.82,77.84,59700.0,49.6612,49.6612,49.6038,49.6166,59700.0
2013-06-26 11:30:00,77.82,77.97,77.81,77.96,56700.0,49.6038,49.6994,49.5975,49.6931,56700.0
2013-06-26 11:35:00,77.97,77.98,77.83,77.93,157800.0,49.6994,49.7058,49.6102,49.6739,157800.0
2013-06-26 11:40:00,77.95,77.98,77.9,77.91,72300.0,49.6867,49.7058,49.6548,49.6612,72300.0
2013-06-26 11:45:00,77.91,77.93,77.86,77.91,77900.0,49.6612,49.6739,49.6293,49.6612,77900.0
2013-06-26 11:50:00,77.91,77.91,77.87,77.88,41900.0,49.6612,49.6612,49.6357,49.6421,41900.0
2013-06-26 11:55:00,77.88,77.93,77.87,77.88,136300.0,49.6421,49.6739,49.6357,49.6421,136300.0
2013-06-26 12:00:00,77.88,78.05,77.86,78.02,132300.0,49.6421,49.7504,49.6293,49.7313,132300.0
2013-06-26 12:05:00,78.03,78.08,78.01,78.03,76900.0,49.7377,49.7696,49.7249,49.7377,76900.0
2013-06-26 12:10:00,78.03,78.11,78.03,78.1,43600.0,49.7377,49.7887,49.7377,49.7823,43600.0
2013-06-26 12:15:00,78.11,78.14,78.09,78.13,41500.0,49.7887,49.8078,49.7759,49.8014,41500.0
2013-06-26 12:20:00,78.12,78.14,78.1,78.12,150800.0,49.7951,49.8078,49.7823,49.7951,150800.0
2013-06-26 12:25:00,78.13,78.22,78.13,78.2,179500.0,49.8014,49.8588,49.8014,49.8461,179500.0
2013-06-26 12:30:00,78.2,78.22,78.14,78.16,44100.0,49.8461,49.8588,49.8078,49.8206,44100.0
2013-06-26 12:35:00,78.15,78.23,78.15,78.22,79600.0,49.8142,49.8652,49.8142,49.8588,79600.0
2013-06-26 12:40:00,78.21,78.27,78.2,78.23,47800.0,49.8524,49.8907,49.8461,49.8652,47800.0
2013-06-26 12:45:00,78.23,78.23,78.17,78.2,26900.0,49.8652,49.8652,49.8269,49.8461,26900.0
2013-06-26 12:50:00,78.19,78.22,78.17,78.19,17500.0,49.8397,49.8588,49.8269,49.8397,17500.0
2013-06-26 12:55:00,78.19,78.2,78.11,78.13,60300.0,49.8397,49.8461,49.7887,49.8014,60300.0
2013-06-26 13:00:00,78.13,78.19,78.13,78.13,193400.0,49.8014,49.8397,49.8014,49.8014,193400.0
2013-06-26 13:05:00,78.14,78.2,78.14,78.18,57800.0,49.8078,49.8461,49.8078,49.8333,57800.0
2013-06-26 13:10:00,78.18,78.29,78.18,78.26,195300.0,49.8333,49.9034,49.8333,49.8843,195300.0
2013-06-26 13:15:00,78.25,78.32,78.25,78.31,82800.0,49.8779,49.9225,49.8779,49.9162,82800.0
2013-06-26 13:20:00,78.32,78.36,78.3,78.33,191000.0,49.9225,49.948,49.9098,49.9289,191000.0
2013-06-26 13:25:00,78.32,78.39,78.29,78.39,147800.0,49.9225,49.9672,49.9034,49.9672,147800.0
2013-06-26 13:30:00,78.39,78.41,78.34,78.34,88900.0,49.9672,49.9799,49.9353,49.9353,88900.0
2013-06-26 13:35:00,78.35,78.39,78.33,78.33,68600.0,49.9417,49.9672,49.9289,49.9289,68600.0
2013-06-26 13:40:00,78.33,78.34,78.28,78.34,44700.0,49.9289,49.9353,49.897,49.9353,44700.0
2013-06-26 13:45:00,78.35,78.39,78.34,78.35,33600.0,49.9417,49.9672,49.9353,49.9417,33600.0
2013-06-26 13:50:00,78.36,78.39,78.32,78.36,57200.0,49.948,49.9672,49.9225,49.948,57200.0
2013-06-26 13:55:00,78.36,78.4,78.36,78.37,28800.0,49.948,49.9735,49.948,49.9544,28800.0
2013-06-26 14:00:00,78.38,78.44,78.36,78.4,116500.0,49.9608,49.999,49.948,49.9735,116500.0
2013-06-26 14:05:00,78.4,78.41,78.31,78.36,58300.0,49.9735,49.9799,49.9162,49.948,58300.0
2013-06-26 14:10:00,78.37,78.39,78.32,78.35,63000.0,49.9544,49.9672,49.9225,49.9417,63000.0
2013-06-26 14:15:00,78.34,78.41,78.34,78.39,43100.0,49.9353,49.9799,49.9353,49.9672,43100.0
2013-06-26 14:20:00,78.4,78.45,78.4,78.44,44000.0,49.9735,50.0054,49.9735,49.999,44000.0
2013-06-26 14:25:00,78.45,78.48,78.41,78.47,41300.0,50.0054,50.0245,49.9799,50.0182,41300.0
2013-06-26 14:30:00,78.47,78.48,78.33,78.46,115500.0,50.0182,50.0245,49.9289,50.0118,115500.0
2013-06-26 14:35:00,78.46,78.47,78.41,78.47,44200.0,50.0118,50.0182,49.9799,50.0182,44200.0
2013-06-26 14:40:00,78.47,78.51,78.43,78.45,157800.0,50.0182,50.0437,49.9927,50.0054,157800.0
2013-06-26 14:45:00,78.45,78.5,78.44,78.48,58200.0,50.0054,50.0373,49.999,50.0245,58200.0
2013-06-26 14:50:00,78.48,78.54,78.46,78.53,75900.0,50.0245,50.0628,50.0118,50.0564,75900.0
2013-06-26 14:55:00,78.52,78.65,78.52,78.57,516200.0,50.05,50.1329,50.05,50.0819,516200.0
2013-06-26 15:00:00,78.56,78.72,78.55,78.63,218500.0,50.0755,50.1775,50.0691,50.1201,218500.0
2013-06-26 15:05:00,78.63,78.66,78.59,78.61,225100.0,50.1201,50.1393,50.0946,50.1074,225100.0
2013-06-26 15:10:00,78.61,78.64,78.59,78.64,55100.0,50.1074,50.1265,50.0946,50.1265,55100.0
2013-06-26 15:15:00,78.63,78.65,78.56,78.61,64100.0,50.1201,50.1329,50.0755,50.1074,64100.0
2013-06-26 15:20:00,78.61,78.63,78.56,78.6,110200.0,50.1074,50.1201,50.0755,50.101,110200.0
2013-06-26 15:25:00,78.59,78.59,78.49,78.56,137200.0,50.0946,50.0946,50.0309,50.0755,137200.0
2013-06-26 15:30:00,78.56,78.61,78.55,78.58,63200.0,50.0755,50.1074,50.0691,50.0883,63200.0
2013-06-26 15:35:00,78.57,78.63,78.55,78.63,83500.0,50.0819,50.1201,50.0691,50.1201,83500.0
2013-06-26 15:40:00,78.64,78.66,78.43,78.46,302400.0,50.1265,50.1393,49.9927,50.0118,302400.0
2013-06-26 15:45:00,78.46,78.52,78.4,78.51,256900.0,50.0118,50.05,49.9735,50.0437,256900.0
2013-06-26 15:50:00,78.5,78.58,78.5,78.58,360500.0,50.0373,50.0883,50.0373,50.0883,360500.0
2013-06-26 15:55:00,78.58,78.58,78.46,78.49,687200.0,50.0883,50.0883,50.0118,50.0309,687200.0
2013-06-27 09:30:00,78.87,79.01,78.79,78.97,304100.0,50.2731,50.3624,50.2221,50.3369,304100.0
2013-06-27 09:35:00,78.97,79.16,78.96,79.16,214700.0,50.3369,50.458,50.3305,50.458,214700.0
2013-06-27 09:40:00,79.16,79.27,79.15,79.23,212300.0,50.458,50.5281,50.4516,50.5026,212300.0
2013-06-27 09:45:00,79.23,79.29,79.2,79.24,101800.0,50.5026,50.5408,50.4835,50.509,101800.0
2013-06-27 09:50:00,79.25,79.3,79.22,79.28,63700.0,50.5153,50.5472,50.4962,50.5345,63700.0
2013-06-27 09:55:00,79.29,79.34,79.15,79.16,112000.0,50.5408,50.5727,50.4516,50.458,112000.0
2013-06-27 10:00:00,79.16,79.29,78.99,79.0,169500.0,50.458,50.5408,50.3496,50.356,169500.0
2013-06-27 10:05:00,78.99,79.07,78.96,78.98,129600.0,50.3496,50.4006,50.3305,50.3432,129600.0
2013-06-27 10:10:00,78.99,79.14,78.9,79.14,250700.0,50.3496,50.4452,50.2922,50.4452,250700.0
2013-06-27 10:15:00,79.15,79.17,79.05,79.05,101300.0,50.4516,50.4643,50.3879,50.3879,101300.0
2013-06-27 10:20:00,79.06,79.12,79.0,79.08,76800.0,50.3942,50.4325,50.356,50.407,76800.0
2013-06-27 10:25:00,79.11,79.17,79.09,79.11,296300.0,50.4261,50.4643,50.4134,50.4261,296300.0
2013-06-27 10:30:00,79.11,79.22,79.06,79.2,319200.0,50.4261,50.4962,50.3942,50.4835,319200.0
2013-06-27 10:35:00,79.2,79.26,79.17,79.18,71000.0,50.4835,50.5217,50.4643,50.4707,71000.0
2013-06-27 10:40:00,79.18,79.27,79.11,79.15,146200.0,50.4707,50.5281,50.4261,50.4516,146200.0
2013-06-27 10:45:00,79.16,79.18,79.07,79.09,83000.0,50.458,50.4707,50.4006,50.4134,83000.0
2013-06-27 10:50:00,79.1,79.18,79.07,79.1,89500.0,50.4197,50.4707,50.4006,50.4197,89500.0
2013-06-27 10:55:00,79.11,79.13,79.01,79.04,83800.0,50.4261,50.4388,50.3624,50.3815,83800.0
2013-06-27 11:00:00,79.04,79.14,79.02,79.14,56300.0,50.3815,50.4452,50.3687,50.4452,56300.0
2013-06-27 11:05:00,79.14,79.15,78.96,78.98,111900.0,50.4452,50.4516,50.3305,50.3432,111900.0
2013-06-27 11:10:00,78.98,78.98,78.89,78.9,154600.0,50.3432,50.3432,50.2859,50.2922,154600.0
2013-06-27 11:15:00,78.89,78.93,78.86,78.86,81400.0,50.2859,50.3114,50.2667,50.2667,81400.0
2013-06-27 11:20:00,78.85,78.89,78.78,78.85,109300.0,50.2604,50.2859,50.2158,50.2604,109300.0
2013-06-27 11:25:00,78.85,78.94,78.84,78.87,56200.0,50.2604,50.3177,50.254,50.2731,56200.0
2013-06-27 11:30:00,78.87,79.05,78.86,78.99,127300.0,50.2731,50.3879,50.2667,50.3496,127300.0
2013-06-27 11:35:00,79.0,79.01,78.95,78.97,62600.0,50.356,50.3624,50.3241,50.3369,62600.0
2013-06-27 11:40:00,78.98,79.05,78.98,79.02,45500.0,50.3432,50.3879,50.3432,50.3687,45500.0
2013-06-27 11:45:00,79.02,79.04,78.99,79.03,66600.0,50.3687,50.3815,50.3496,50.3751,66600.0
2013-06-27 11:50:00,79.03,79.1,79.02,79.1,73800.0,50.3751,50.4197,50.3687,50.4197,73800.0
2013-06-27 11:55:00,79.11,79.11,79.01,79.04,82300.0,50.4261,50.4261,50.3624,50.3815,82300.0
2013-06-27 12:00:00,79.05,79.06,78.95,78.96,98600.0,50.3879,50.3942,50.3241,50.3305,98600.0
2013-06-27 12:05:00,78.97,79.0,78.81,78.88,106700.0,50.3369,50.356,50.2349,50.2795,106700.0
2013-06-27 12:10:00,78.88,78.93,78.87,78.88,89000.0,50.2795,50.3114,50.2731,50.2795,89000.0
2013-06-27 12:15:00,78.89,78.93,78.86,78.89,47500.0,50.2859,50.3114,50.2667,50.2859,47500.0
2013-06-27 12:20:00,78.89,78.92,78.84,78.88,48800.0,50.2859,50.305,50.254,50.2795,48800.0
2013-06-27 12:25:00,78.88,78.89,78.81,78.89,64500.0,50.2795,50.2859,50.2349,50.2859,64500.0
2013-06-27 12:30:00,78.88,78.96,78.86,78.95,49600.0,50.2795,50.3305,50.2667,50.3241,49600.0
2013-06-27 12:35:00,78.96,78.96,78.9,78.96,49700.0,50.3305,50.3305,50.2922,50.3305,49700.0
2013-06-27 12:40:00,78.96,79.0,78.93,78.95,55900.0,50.3305,50.356,50.3114,50.3241,55900.0
2013-06-27 12:45:00,78.94,78.96,78.92,78.93,106000.0,50.3177,50.3305,50.305,50.3114,106000.0
2013-06-27 12:50:00,78.92,78.93,78.9,78.91,38400.0,50.305,50.3114,50.2922,50.2986,38400.0
2013-06-27 12:55:00,78.91,78.99,78.9,78.9,96100.0,50.2986,50.3496,50.2922,50.2922,96100.0
2013-06-27 13:00:00,78.9,79.05,78.88,78.96,113100.0,50.2922,50.3879,50.2795,50.3305,113100.0
2013-06-27 13:05:00,78.96,78.99,78.92,78.97,45800.0,50.3305,50.3496,50.305,50.3369,45800.0
2013-06-27 13:10:00,78.97,79.03,78.95,78.95,34000.0,50.3369,50.3751,50.3241,50.3241,34000.0
2013-06-27 13:15:00,78.95,79.01,78.92,79.01,53700.0,50.3241,50.3624,50.305,50.3624,53700.0
2013-06-27 13:20:00,79.0,79.0,78.93,78.96,34800.0,50.356,50.356,50.3114,50.3305,34800.0
2013-06-27 13:25:00,78.96,79.01,78.94,79.0,47100.0,50.3305,50.3624,50.3177,50.356,47100.0
2013-06-27 13:30:00,79.0,79.06,78.99,79.04,56700.0,50.356,50.3942,50.3496,50.3815,56700.0
2013-06-27 13:35:00,79.04,79.07,78.99,79.01,92500.0,50.3815,50.4006,50.3496,50.3624,92500.0
2013-06-27 13:40:00,79.01,79.05,79.0,79.01,204400.0,50.3624,50.3879,50.356,50.3624,204400.0
2013-06-27 13:45:00,79.01,79.04,79.0,79.03,79600.0,50.3624,50.3815,50.356,50.3751,79600.0
2013-06-27 13:50:00,79.03,79.05,78.99,78.99,141100.0,50.3751,50.3879,50.3496,50.3496,141100.0
2013-06-27 13:55:00,78.99,79.01,78.81,78.83,86600.0,50.3496,50.3624,50.2349,50.2476,86600.0
2013-06-27 14:00:00,78.84,78.86,78.8,78.86,60800.0,50.254,50.2667,50.2285,50.2667,60800.0
2013-06-27 14:05:00,78.86,78.89,78.78,78.82,72500.0,50.2667,50.2859,50.2158,50.2412,72500.0
2013-06-27 14:10:00,78.82,78.89,78.76,78.87,95900.0,50.2412,50.2859,50.203,50.2731,95900.0
2013-06-27 14:15:00,78.87,78.87,78.8,78.8,39400.0,50.2731,50.2731,50.2285,50.2285,39400.0
2013-06-27 14:20:00,78.8,78.83,78.77,78.77,71400.0,50.2285,50.2476,50.2094,50.2094,71400.0
2013-06-27 14:25:00,78.76,78.86,78.73,78.85,61900.0,50.203,50.2667,50.1839,50.2604,61900.0
2013-06-27 14:30:00,78.86,78.93,78.85,78.9,98200.0,50.2667,50.3114,50.2604,50.2922,98200.0
2013-06-27 14:35:00,78.9,78.93,78.86,78.87,45500.0,50.2922,50.3114,50.2667,50.2731,45500.0
2013-06-27 14:40:00,78.87,78.92,78.8,78.81,52100.0,50.2731,50.305,50.2285,50.2349,52100.0
2013-06-27 14:45:00,78.82,78.85,78.76,78.82,98200.0,50.2412,50.2604,50.203,50.2412,98200.0
2013-06-27 14:50:00,78.82,78.83,78.78,78.78,30300.0,50.2412,50.2476,50.2158,50.2158,30300.0
2013-06-27 14:55:00,78.79,78.81,78.75,78.77,39200.0,50.2221,50.2349,50.1966,50.2094,39200.0
2013-06-27 15:00:00,78.76,78.79,78.7,78.74,139400.0,50.203,50.2221,50.1648,50.1903,139400.0
2013-06-27 15:05:00,78.74,78.76,78.66,78.7,129000.0,50.1903,50.203,50.1393,50.1648,129000.0
2013-06-27 15:10:00,78.7,78.77,78.68,78.76,66400.0,50.1648,50.2094,50.152,50.203,66400.0
2013-06-27 15:15:00,78.75,78.77,78.71,78.71,48300.0,50.1966,50.2094,50.1711,50.1711,48300.0
2013-06-27 15:20:00,78.71,78.73,78.69,78.71,53900.0,50.1711,50.1839,50.1584,50.1711,53900.0
2013-06-27 15:25:00,78.71,78.79,78.71,78.78,55800.0,50.1711,50.2221,50.1711,50.2158,55800.0
2013-06-27 15:30:00,78.77,78.81,78.68,78.68,98900.0,50.2094,50.2349,50.152,50.152,98900.0
2013-06-27 15:35:00,78.68,78.7,78.65,78.68,63700.0,50.152,50.1648,50.1329,50.152,63700.0
2013-06-27 15:40:00,78.68,78.71,78.62,78.62,68800.0,50.152,50.1711,50.1138,50.1138,68800.0
2013-06-27 15:45:00,78.62,78.7,78.61,78.64,146300.0,50.1138,50.1648,50.1074,50.1265,146300.0
2013-06-27 15:50:00,78.64,78.67,78.61,78.65,117200.0,50.1265,50.1456,50.1074,50.1329,117200.0
2013-06-27 15:55:00,78.65,78.66,78.59,78.61,333100.0,50.1329,50.1393,50.0946,50.1074,333100.0
2013-06-28 09:30:00,78.33,78.55,78.33,78.53,138700.0,49.9289,50.0691,49.9289,50.0564,138700.0
2013-06-28 09:35:00,78.53,78.63,78.5,78.54,72700.0,50.0564,50.1201,50.0373,50.0628,72700.0
2013-06-28 09:40:00,78.55,78.64,78.48,78.56,152100.0,50.0691,50.1265,50.0245,50.0755,152100.0
2013-06-28 09:45:00,78.56,78.57,78.37,78.41,152700.0,50.0755,50.0819,49.9544,49.9799,152700.0
2013-06-28 09:50:00,78.42,78.44,78.34,78.41,336600.0,49.9863,49.999,49.9353,49.9799,336600.0
2013-06-28 09:55:00,78.39,78.41,78.22,78.23,192200.0,49.9672,49.9799,49.8588,49.8652,192200.0
2013-06-28 10:00:00,78.25,78.38,78.18,78.27,156800.0,49.8779,49.9608,49.8333,49.8907,156800.0
2013-06-28 10:05:00,78.23,78.33,78.05,78.31,221000.0,49.8652,49.9289,49.7504,49.9162,221000.0
2013-06-28 10:10:00,78.31,78.31,78.2,78.29,165800.0,49.9162,49.9162,49.8461,49.9034,165800.0
2013-06-28 10:15:00,78.29,78.46,78.29,78.44,251500.0,49.9034,50.0118,49.9034,49.999,251500.0
2013-06-28 10:20:00,78.43,78.44,78.36,78.41,82600.0,49.9927,49.999,49.948,49.9799,82600.0
2013-06-28 10:25:00,78.41,78.5,78.38,78.45,202400.0,49.9799,50.0373,49.9608,50.0054,202400.0
2013-06-28 10:30:00,78.45,78.54,78.44,78.52,181300.0,50.0054,50.0628,49.999,50.05,181300.0
2013-06-28 10:35:00,78.52,78.65,78.51,78.6,139700.0,50.05,50.1329,50.0437,50.101,139700.0
2013-06-28 10:40:00,78.6,78.65,78.45,78.55,277600.0,50.101,50.1329,50.0054,50.0691,277600.0
2013-06-28 10:45:00,78.54,78.59,78.45,78.49,270000.0,50.0628,50.0946,50.0054,50.0309,270000.0
2013-06-28 10:50:00,78.49,78.64,78.47,78.64,104900.0,50.0309,50.1265,50.0182,50.1265,104900.0
2013-06-28 10:55:00,78.64,78.75,78.64,78.67,194900.0,50.1265,50.1966,50.1265,50.1456,194900.0
2013-06-28 11:00:00,78.68,78.83,78.66,78.8,174400.0,50.152,50.2476,50.1393,50.2285,174400.0
2013-06-28 11:05:00,78.8,78.86,78.75,78.78,181800.0,50.2285,50.2667,50.1966,50.2158,181800.0
2013-06-28 11:10:00,78.79,78.86,78.77,78.78,88500.0,50.2221,50.2667,50.2094,50.2158,88500.0
2013-06-28 11:15:00,78.79,78.81,78.72,78.73,73400.0,50.2221,50.2349,50.1775,50.1839,73400.0
2013-06-28 11:20:00,78.73,78.74,78.62,78.62,66800.0,50.1839,50.1903,50.1138,50.1138,66800.0
2013-06-28 11:25:00,78.62,78.62,78.45,78.47,165600.0,50.1138,50.1138,50.0054,50.0182,165600.0
2013-06-28 11:30:00,78.48,78.68,78.48,78.59,130500.0,50.0245,50.152,50.0245,50.0946,130500.0
2013-06-28 11:35:00,78.59,78.68,78.55,78.6,103700.0,50.0946,50.152,50.0691,50.101,103700.0
2013-06-28 11:40:00,78.59,78.59,78.45,78.56,95400.0,50.0946,50.0946,50.0054,50.0755,95400.0
2013-06-28 11:45:00,78.56,78.73,78.54,78.72,58200.0,50.0755,50.1839,50.0628,50.1775,58200.0
2013-06-28 11:50:00,78.71,78.72,78.65,78.71,54500.0,50.1711,50.1775,50.1329,50.1711,54500.0
2013-06-28 11:55:00,78.7,78.72,78.67,78.69,46100.0,50.1648,50.1775,50.1456,50.1584,46100.0
2013-06-28 12:00:00,78.69,78.7,78.51,78.54,83900.0,50.1584,50.1648,50.0437,50.0628,83900.0
2013-06-28 12:05:00,78.54,78.58,78.42,78.43,86500.0,50.0628,50.0883,49.9863,49.9927,86500.0
2013-06-28 12:10:00,78.43,78.5,78.36,78.48,92000.0,49.9927,50.0373,49.948,50.0245,92000.0
2013-06-28 12:15:00,78.47,78.47,78.37,78.38,42900.0,50.0182,50.0182,49.9544,49.9608,42900.0
2013-06-28 12:20:00,78.38,78.42,78.32,78.4,80600.0,49.9608,49.9863,49.9225,49.9735,80600.0
2013-06-28 12:25:00,78.41,78.55,78.36,78.55,32500.0,49.9799,50.0691,49.948,50.0691,32500.0
2013-06-28 12:30:00,78.55,78.56,78.46,78.54,109900.0,50.0691,50.0755,50.0118,50.0628,109900.0
2013-06-28 12:35:00,78.55,78.64,78.54,78.64,51600.0,50.0691,50.1265,50.0628,50.1265,51600.0
2013-06-28 12:40:00,78.65,78.66,78.6,78.62,71500.0,50.1329,50.1393,50.101,50.1138,71500.0
2013-06-28 12:45:00,78.63,78.77,78.61,78.74,54900.0,50.1201,50.2094,50.1074,50.1903,54900.0
2013-06-28 12:50:00,78.73,78.81,78.7,78.75,52900.0,50.1839,50.2349,50.1648,50.1966,52900.0
2013-06-28 12:55:00,78.74,78.77,78.67,78.7,39400.0,50.1903,50.2094,50.1456,50.1648,39400.0
2013-06-28 13:00:00,78.7,78.7,78.59,78.62,46300.0,50.1648,50.1648,50.0946,50.1138,46300.0
2013-06-28 13:05:00,78.63,78.72,78.62,78.69,62700.0,50.1201,50.1775,50.1138,50.1584,62700.0
2013-06-28 13:10:00,78.69,78.78,78.66,78.74,81200.0,50.1584,50.2158,50.1393,50.1903,81200.0
2013-06-28 13:15:00,78.73,78.82,78.73,78.78,90600.0,50.1839,50.2412,50.1839,50.2158,90600.0
2013-06-28 13:20:00,78.79,78.81,78.76,78.78,58800.0,50.2221,50.2349,50.203,50.2158,58800.0
2013-06-28 13:25:00,78.78,78.78,78.67,78.7,34000.0,50.2158,50.2158,50.1456,50.1648,34000.0
2013-06-28 13:30:00,78.7,78.74,78.69,78.73,32700.0,50.1648,50.1903,50.1584,50.1839,32700.0
2013-06-28 13:35:00,78.74,78.77,78.71,78.71,35600.0,50.1903,50.2094,50.1711,50.1711,35600.0
2013-06-28 13:40:00,78.71,78.76,78.63,78.76,62700.0,50.1711,50.203,50.1201,50.203,62700.0
2013-06-28 13:45:00,78.75,78.76,78.72,78.73,36800.0,50.1966,50.203,50.1775,50.1839,36800.0
2013-06-28 13:50:00,78.73,78.78,78.71,78.78,53100.0,50.1839,50.2158,50.1711,50.2158,53100.0
2013-06-28 13:55:00,78.79,78.84,78.78,78.8,43600.0,50.2221,50.254,50.2158,50.2285,43600.0
2013-06-28 14:00:00,78.81,78.86,78.81,78.82,54900.0,50.2349,50.2667,50.2349,50.2412,54900.0
2013-06-28 14:05:00,78.82,78.92,78.82,78.89,101600.0,50.2412,50.305,50.2412,50.2859,101600.0
2013-06-28 14:10:00,78.89,78.9,78.8,78.8,160200.0,50.2859,50.2922,50.2285,50.2285,160200.0
2013-06-28 14:15:00,78.8,78.83,78.76,78.77,47900.0,50.2285,50.2476,50.203,50.2094,47900.0
2013-06-28 14:20:00,78.77,78.77,78.65,78.67,65500.0,50.2094,50.2094,50.1329,50.1456,65500.0
2013-06-28 14:25:00,78.68,78.74,78.67,78.67,38500.0,50.152,50.1903,50.1456,50.1456,38500.0
2013-06-28 14:30:00,78.68,78.71,78.66,78.71,59300.0,50.152,50.1711,50.1393,50.1711,59300.0
2013-06-28 14:35:00,78.7,78.76,78.69,78.74,49100.0,50.1648,50.203,50.1584,50.1903,49100.0
2013-06-28 14:40:00,78.75,78.77,78.64,78.67,72200.0,50.1966,50.2094,50.1265,50.1456,72200.0
2013-06-28 14:45:00,78.67,78.73,78.66,78.72,50100.0,50.1456,50.1839,50.1393,50.1775,50100.0
2013-06-28 14:50:00,78.72,78.75,78.7,78.73,44700.0,50.1775,50.1966,50.1648,50.1839,44700.0
2013-06-28 14:55:00,78.73,78.73,78.64,78.71,59800.0,50.1839,50.1839,50.1265,50.1711,59800.0
2013-06-28 15:00:00,78.71,78.71,78.49,78.5,70200.0,50.1711,50.1711,50.0309,50.0373,70200.0
2013-06-28 15:05:00,78.49,78.55,78.47,78.49,99000.0,50.0309,50.0691,50.0182,50.0309,99000.0
2013-06-28 15:10:00,78.5,78.56,78.46,78.56,122700.0,50.0373,50.0755,50.0118,50.0755,122700.0
2013-06-28 15:15:00,78.56,78.65,78.56,78.62,108700.0,50.0755,50.1329,50.0755,50.1138,108700.0
2013-06-28 15:20:00,78.62,78.66,78.58,78.63,99600.0,50.1138,50.1393,50.0883,50.1201,99600.0
2013-06-28 15:25:00,78.63,78.71,78.61,78.7,81900.0,50.1201,50.1711,50.1074,50.1648,81900.0
2013-06-28 15:30:00,78.7,78.77,78.68,78.73,186400.0,50.1648,50.2094,50.152,50.1839,186400.0
2013-06-28 15:35:00,78.74,78.75,78.65,78.66,107000.0,50.1903,50.1966,50.1329,50.1393,107000.0
2013-06-28 15:40:00,78.66,78.7,78.61,78.63,148300.0,50.1393,50.1648,50.1074,50.1201,148300.0
2013-06-28 15:45:00,78.63,78.64,78.5,78.5,254600.0,50.1201,50.1265,50.0373,50.0373,254600.0
2013-06-28 15:50:00,78.5,78.58,78.48,78.5,295500.0,50.0373,50.0883,50.0245,50.0373,295500.0
2013-06-28 15:55:00,78.5,78.53,78.28,78.28,787100.0,50.0373,50.0564,49.897,49.897,787100.0
2013-07-01 09:30:00,78.79,78.95,78.71,78.86,193100.0,50.2221,50.3241,50.1711,50.2667,193100.0
2013-07-01 09:35:00,78.88,79.06,78.79,78.86,313100.0,50.2795,50.3942,50.2221,50.2667,313100.0
2013-07-01 09:40:00,78.87,78.89,78.79,78.89,265300.0,50.2731,50.2859,50.2221,50.2859,265300.0
2013-07-01 09:45:00,78.9,78.92,78.63,78.79,268700.0,50.2922,50.305,50.1201,50.2221,268700.0
2013-07-01 09:50:00,78.81,79.03,78.8,78.95,341400.0,50.2349,50.3751,50.2285,50.3241,341400.0
2013-07-01 09:55:00,78.95,79.03,78.91,78.92,126900.0,50.3241,50.3751,50.2986,50.305,126900.0
2013-07-01 10:00:00,78.93,79.27,78.88,79.21,389100.0,50.3114,50.5281,50.2795,50.4898,389100.0
2013-07-01 10:05:00,79.22,79.37,79.17,79.35,1890600.0,50.4962,50.5918,50.4643,50.5791,1890600.0
2013-07-01 10:10:00,79.36,79.37,79.3,79.32,297300.0,50.5855,50.5918,50.5472,50.56,297300.0
2013-07-01 10:15:00,79.33,79.38,79.32,79.35,113600.0,50.5663,50.5982,50.56,50.5791,113600.0
2013-07-01 10:20:00,79.36,79.45,79.34,79.37,115400.0,50.5855,50.6428,50.5727,50.5918,115400.0
2013-07-01 10:25:00,79.37,79.48,79.33,79.34,146900.0,50.5918,50.6619,50.5663,50.5727,146900.0
2013-07-01 10:30:00,79.34,79.42,79.33,79.36,109600.0,50.5727,50.6237,50.5663,50.5855,109600.0
2013-07-01 10:35:00,79.36,79.37,79.3,79.36,252000.0,50.5855,50.5918,50.5472,50.5855,252000.0
2013-07-01 10:40:00,79.34,79.37,79.3,79.33,252300.0,50.5727,50.5918,50.5472,50.5663,252300.0
2013-07-01 10:45:00,79.33,79.38,79.31,79.38,134900.0,50.5663,50.5982,50.5536,50.5982,134900.0
2013-07-01 10:50:00,79.38,79.45,79.38,79.43,89400.0,50.5982,50.6428,50.5982,50.6301,89400.0
2013-07-01 10:55:00,79.43,79.45,79.34,79.38,109600.0,50.6301,50.6428,50.5727,50.5982,109600.0
2013-07-01 11:00:00,79.39,79.43,79.34,79.35,95900.0,50.6046,50.6301,50.5727,50.5791,95900.0
2013-07-01 11:05:00,79.35,79.47,79.34,79.47,86100.0,50.5791,50.6556,50.5727,50.6556,86100.0
2013-07-01 11:10:00,79.45,79.45,79.38,79.4,51500.0,50.6428,50.6428,50.5982,50.611,51500.0
2013-07-01 11:15:00,79.39,79.45,79.36,79.44,74900.0,50.6046,50.6428,50.5855,50.6364,74900.0
2013-07-01 11:20:00,79.43,79.48,79.42,79.47,82300.0,50.6301,50.6619,50.6237,50.6556,82300.0
2013-07-01 11:25:00,79.47,79.51,79.42,79.5,82800.0,50.6556,50.6811,50.6237,50.6747,82800.0
2013-07-01 11:30:00,79.5,79.52,79.45,79.46,40000.0,50.6747,50.6874,50.6428,50.6492,40000.0
2013-07-01 11:35:00,79.47,79.49,79.4,79.42,100300.0,50.6556,50.6683,50.611,50.6237,100300.0
2013-07-01 11:40:00,79.41,79.43,79.34,79.37,61900.0,50.6173,50.6301,50.5727,50.5918,61900.0
2013-07-01 11:45:00,79.37,79.49,79.37,79.48,246400.0,50.5918,50.6683,50.5918,50.6619,246400.0
2013-07-01 11:50:00,79.48,79.48,79.37,79.39,267400.0,50.6619,50.6619,50.5918,50.6046,267400.0
2013-07-01 11:55:00,79.38,79.43,79.37,79.41,47300.0,50.5982,50.6301,50.5918,50.6173,47300.0
2013-07-01 12:00:00,79.42,79.43,79.36,79.43,74400.0,50.6237,50.6301,50.5855,50.6301,74400.0
2013-07-01 12:05:00,79.42,79.42,79.31,79.34,49700.0,50.6237,50.6237,50.5536,50.5727,49700.0
2013-07-01 12:10:00,79.35,79.37,79.31,79.32,41600.0,50.5791,50.5918,50.5536,50.56,41600.0
2013-07-01 12:15:00,79.31,79.41,79.3,79.32,64000.0,50.5536,50.6173,50.5472,50.56,64000.0
2013-07-01 12:20:00,79.32,79.36,79.27,79.28,53800.0,50.56,50.5855,50.5281,50.5345,53800.0
2013-07-01 12:25:00,79.29,79.32,79.28,79.3,46600.0,50.5408,50.56,50.5345,50.5472,46600.0
2013-07-01 12:30:00,79.3,79.39,79.3,79.37,44200.0,50.5472,50.6046,50.5472,50.5918,44200.0
2013-07-01 12:35:00,79.37,79.45,79.37,79.39,35800.0,50.5918,50.6428,50.5918,50.6046,35800.0
2013-07-01 12:40:00,79.4,79.42,79.37,79.38,34900.0,50.611,50.6237,50.5918,50.5982,34900.0
2013-07-01 12:45:00,79.37,79.43,79.36,79.39,68400.0,50.5918,50.6301,50.5855,50.6046,68400.0
2013-07-01 12:50:00,79.39,79.42,79.38,79.39,47800.0,50.6046,50.6237,50.5982,50.6046,47800.0
2013-07-01 12:55:00,79.38,79.43,79.35,79.38,40200.0,50.5982,50.6301,50.5791,50.5982,40200.0
2013-07-01 13:00:00,79.38,79.4,79.32,79.33,52600.0,50.5982,50.611,50.56,50.5663,52600.0
2013-07-01 13:05:00,79.32,79.34,79.3,79.3,42000.0,50.56,50.5727,50.5472,50.5472,42000.0
2013-07-01 13:10:00,79.32,79.33,79.28,79.29,51500.0,50.56,50.5663,50.5345,50.5408,51500.0
2013-07-01 13:15:00,79.28,79.31,79.27,79.29,47700.0,50.5345,50.5536,50.5281,50.5408,47700.0
2013-07-01 13:20:00,79.28,79.34,79.27,79.33,35300.0,50.5345,50.5727,50.5281,50.5663,35300.0
2013-07-01 13:25:00,79.33,79.38,79.29,79.3,42900.0,50.5663,50.5982,50.5408,50.5472,42900.0
2013-07-01 13:30:00,79.3,79.33,79.29,79.29,51900.0,50.5472,50.5663,50.5408,50.5408,51900.0
2013-07-01 13:35:00,79.29,79.31,79.27,79.3,77200.0,50.5408,50.5536,50.5281,50.5472,77200.0
2013-07-01 13:40:00,79.29,79.3,79.21,79.22,146100.0,50.5408,50.5472,50.4898,50.4962,146100.0
2013-07-01 13:45:00,79.22,79.23,79.18,79.18,58200.0,50.4962,50.5026,50.4707,50.4707,58200.0
2013-07-01 13:50:00,79.18,79.19,79.14,79.14,57000.0,50.4707,50.4771,50.4452,50.4452,57000.0
2013-07-01 13:55:00,79.14,79.14,79.07,79.07,56800.0,50.4452,50.4452,50.4006,50.4006,56800.0
2013-07-01 14:00:00,79.07,79.16,79.06,79.14,74100.0,50.4006,50.458,50.3942,50.4452,74100.0
2013-07-01 14:05:00,79.14,79.21,79.11,79.2,61100.0,50.4452,50.4898,50.4261,50.4835,61100.0
2013-07-01 14:10:00,79.2,79.23,79.17,79.17,83100.0,50.4835,50.5026,50.4643,50.4643,83100.0
2013-07-01 14:15:00,79.17,79.18,79.1,79.12,51200.0,50.4643,50.4707,50.4197,50.4325,51200.0
2013-07-01 14:20:00,79.12,79.15,79.05,79.05,85600.0,50.4325,50.4516,50.3879,50.3879,85600.0
2013-07-01 14:25:00,79.06,79.16,79.04,79.16,69800.0,50.3942,50.458,50.3815,50.458,69800.0
2013-07-01 14:30:00,79.15,79.15,79.08,79.08,50300.0,50.4516,50.4516,50.407,50.407,50300.0
2013-07-01 14:35:00,79.08,79.08,79.04,79.06,73800.0,50.407,50.407,50.3815,50.3942,73800.0
2013-07-01 14:40:00,79.06,79.14,79.04,79.14,62200.0,50.3942,50.4452,50.3815,50.4452,62200.0
2013-07-01 14:45:00,79.15,79.16,79.12,79.15,90600.0,50.4516,50.458,50.4325,50.4516,90600.0
2013-07-01 14:50:00,79.14,79.22,79.13,79.22,93200.0,50.4452,50.4962,50.4388,50.4962,93200.0
2013-07-01 14:55:00,79.2,79.2,79.14,79.16,61500.0,50.4835,50.4835,50.4452,50.458,61500.0
2013-07-01 15:00:00,79.16,79.22,79.14,79.21,69300.0,50.458,50.4962,50.4452,50.4898,69300.0
2013-07-01 15:05:00,79.21,79.24,79.2,79.22,53100.0,50.4898,50.509,50.4835,50.4962,53100.0
2013-07-01 15:10:00,79.21,79.22,79.17,79.19,238300.0,50.4898,50.4962,50.4643,50.4771,238300.0
2013-07-01 15:15:00,79.19,79.19,79.05,79.05,143200.0,50.4771,50.4771,50.3879,50.3879,143200.0
2013-07-01 15:20:00,79.05,79.07,78.97,79.04,133200.0,50.3879,50.4006,50.3369,50.3815,133200.0
2013-07-01 15:25:00,79.04,79.06,78.92,78.92,134100.0,50.3815,50.3942,50.305,50.305,134100.0
2013-07-01 15:30:00,78.92,78.92,78.85,78.9,270700.0,50.305,50.305,50.2604,50.2922,270700.0
2013-07-01 15:35:00,78.9,78.92,78.78,78.8,236700.0,50.2922,50.305,50.2158,50.2285,236700.0
2013-07-01 15:40:00,78.79,78.82,78.72,78.76,210400.0,50.2221,50.2412,50.1775,50.203,210400.0
2013-07-01 15:45:00,78.76,78.78,78.7,78.73,265900.0,50.203,50.2158,50.1648,50.1839,265900.0
2013-07-01 15:50:00,78.73,78.77,78.67,78.77,423400.0,50.1839,50.2094,50.1456,50.2094,423400.0
2013-07-01 15:55:00,78.77,78.95,78.76,78.84,488200.0,50.2094,50.3241,50.203,50.254,488200.0
2013-07-02 09:30:00,78.88,79.13,78.82,79.13,86800.0,50.2795,50.4388,50.2412,50.4388,86800.0
2013-07-02 09:35:00,79.13,79.27,79.1,79.24,57300.0,50.4388,50.5281,50.4197,50.509,57300.0
2013-07-02 09:40:00,79.24,79.32,79.21,79.24,158000.0,50.509,50.56,50.4898,50.509,158000.0
2013-07-02 09:45:00,79.24,79.37,79.12,79.33,131300.0,50.509,50.5918,50.4325,50.5663,131300.0
2013-07-02 09:50:00,79.34,79.4,79.28,79.3,89200.0,50.5727,50.611,50.5345,50.5472,89200.0
2013-07-02 09:55:00,79.3,79.36,79.23,79.23,82800.0,50.5472,50.5855,50.5026,50.5026,82800.0
2013-07-02 10:00:00,79.27,79.36,79.14,79.14,201400.0,50.5281,50.5855,50.4452,50.4452,201400.0
2013-07-02 10:05:00,79.15,79.31,79.12,79.3,208200.0,50.4516,50.5536,50.4325,50.5472,208200.0
2013-07-02 10:10:00,79.3,79.44,79.24,79.43,90900.0,50.5472,50.6364,50.509,50.6301,90900.0
2013-07-02 10:15:00,79.43,79.44,79.31,79.38,102200.0,50.6301,50.6364,50.5536,50.5982,102200.0
2013-07-02 10:20:00,79.41,79.47,79.41,79.47,134200.0,50.6173,50.6556,50.6173,50.6556,134200.0
2013-07-02 10:25:00,79.48,79.52,79.44,79.45,109500.0,50.6619,50.6874,50.6364,50.6428,109500.0
2013-07-02 10:30:00,79.45,79.45,79.37,79.38,93700.0,50.6428,50.6428,50.5918,50.5982,93700.0
2013-07-02 10:35:00,79.37,79.54,79.37,79.54,119500.0,50.5918,50.7002,50.5918,50.7002,119500.0
2013-07-02 10:40:00,79.55,79.63,79.54,79.6,178100.0,50.7066,50.7576,50.7002,50.7384,178100.0
2013-07-02 10:45:00,79.6,79.63,79.52,79.58,47500.0,50.7384,50.7576,50.6874,50.7257,47500.0
2013-07-02 10:50:00,79.57,79.62,79.54,79.58,90400.0,50.7193,50.7512,50.7002,50.7257,90400.0
2013-07-02 10:55:00,79.59,79.66,79.57,79.63,58000.0,50.7321,50.7767,50.7193,50.7576,58000.0
2013-07-02 11:00:00,79.64,79.69,79.56,79.56,71000.0,50.7639,50.7958,50.7129,50.7129,71000.0
2013-07-02 11:05:00,79.56,79.61,79.54,79.56,83800.0,50.7129,50.7448,50.7002,50.7129,83800.0
2013-07-02 11:10:00,79.56,79.57,79.52,79.56,42400.0,50.7129,50.7193,50.6874,50.7129,42400.0
2013-07-02 11:15:00,79.56,79.64,79.53,79.59,79500.0,50.7129,50.7639,50.6938,50.7321,79500.0
2013-07-02 11:20:00,79.59,79.6,79.5,79.53,92800.0,50.7321,50.7384,50.6747,50.6938,92800.0
2013-07-02 11:25:00,79.51,79.57,79.47,79.57,81100.0,50.6811,50.7193,50.6556,50.7193,81100.0
2013-07-02 11:30:00,79.58,79.59,79.52,79.53,66100.0,50.7257,50.7321,50.6874,50.6938,66100.0
2013-07-02 11:35:00,79.55,79.61,79.5,79.51,93900.0,50.7066,50.7448,50.6747,50.6811,93900.0
2013-07-02 11:40:00,79.51,79.56,79.51,79.55,29400.0,50.6811,50.7129,50.6811,50.7066,29400.0
2013-07-02 11:45:00,79.54,79.68,79.52,79.64,103600.0,50.7002,50.7894,50.6874,50.7639,103600.0
2013-07-02 11:50:00,79.63,79.66,79.59,79.66,63300.0,50.7576,50.7767,50.7321,50.7767,63300.0
2013-07-02 11:55:00,79.67,79.7,79.62,79.62,72000.0,50.7831,50.8022,50.7512,50.7512,72000.0
2013-07-02 12:00:00,79.61,79.63,79.56,79.63,30900.0,50.7448,50.7576,50.7129,50.7576,30900.0
2013-07-02 12:05:00,79.63,79.63,79.52,79.52,47300.0,50.7576,50.7576,50.6874,50.6874,47300.0
2013-07-02 12:10:00,79.51,79.56,79.48,79.5,52800.0,50.6811,50.7129,50.6619,50.6747,52800.0
2013-07-02 12:15:00,79.5,79.56,79.48,79.54,32400.0,50.6747,50.7129,50.6619,50.7002,32400.0
2013-07-02 12:20:00,79.54,79.58,79.45,79.45,106000.0,50.7002,50.7257,50.6428,50.6428,106000.0
2013-07-02 12:25:00,79.45,79.54,79.42,79.53,39200.0,50.6428,50.7002,50.6237,50.6938,39200.0
2013-07-02 12:30:00,79.53,79.63,79.51,79.61,87000.0,50.6938,50.7576,50.6811,50.7448,87000.0
2013-07-02 12:35:00,79.6,79.63,79.53,79.53,109600.0,50.7384,50.7576,50.6938,50.6938,109600.0
2013-07-02 12:40:00,79.53,79.53,79.41,79.42,74700.0,50.6938,50.6938,50.6173,50.6237,74700.0
2013-07-02 12:45:00,79.43,79.47,79.37,79.45,35600.0,50.6301,50.6556,50.5918,50.6428,35600.0
2013-07-02 12:50:00,79.46,79.5,79.45,79.45,12900.0,50.6492,50.6747,50.6428,50.6428,12900.0
2013-07-02 12:55:00,79.45,79.54,79.44,79.54,19700.0,50.6428,50.7002,50.6364,50.7002,19700.0
2013-07-02 13:00:00,79.53,79.53,79.45,79.46,34200.0,50.6938,50.6938,50.6428,50.6492,34200.0
2013-07-02 13:05:00,79.46,79.49,79.45,79.47,28500.0,50.6492,50.6683,50.6428,50.6556,28500.0
2013-07-02 13:10:00,79.48,79.49,79.39,79.4,47800.0,50.6619,50.6683,50.6046,50.611,47800.0
2013-07-02 13:15:00,79.39,79.39,79.33,79.37,146600.0,50.6046,50.6046,50.5663,50.5918,146600.0
2013-07-02 13:20:00,79.37,79.44,79.35,79.44,37300.0,50.5918,50.6364,50.5791,50.6364,37300.0
2013-07-02 13:25:00,79.44,79.44,79.31,79.31,37700.0,50.6364,50.6364,50.5536,50.5536,37700.0
2013-07-02 13:30:00,79.31,79.33,79.26,79.26,57300.0,50.5536,50.5663,50.5217,50.5217,57300.0
2013-07-02 13:35:00,79.28,79.29,79.12,79.14,108200.0,50.5345,50.5408,50.4325,50.4452,108200.0
2013-07-02 13:40:00,79.15,79.17,79.06,79.16,142000.0,50.4516,50.4643,50.3942,50.458,142000.0
2013-07-02 13:45:00,79.15,79.19,79.12,79.17,66300.0,50.4516,50.4771,50.4325,50.4643,66300.0
2013-07-02 13:50:00,79.17,79.2,79.1,79.1,56000.0,50.4643,50.4835,50.4197,50.4197,56000.0
2013-07-02 13:55:00,79.1,79.15,79.09,79.14,123900.0,50.4197,50.4516,50.4134,50.4452,123900.0
2013-07-02 14:00:00,79.15,79.15,79.05,79.1,51300.0,50.4516,50.4516,50.3879,50.4197,51300.0
2013-07-02 14:05:00,79.11,79.16,79.0,79.0,119600.0,50.4261,50.458,50.356,50.356,119600.0
2013-07-02 14:10:00,79.01,79.03,78.85,78.88,181800.0,50.3624,50.3751,50.2604,50.2795,181800.0
2013-07-02 14:15:00,78.89,78.89,78.77,78.83,109500.0,50.2859,50.2859,50.2094,50.2476,109500.0
2013-07-02 14:20:00,78.83,78.88,78.82,78.83,95500.0,50.2476,50.2795,50.2412,50.2476,95500.0
2013-07-02 14:25:00,78.82,78.82,78.71,78.71,227900.0,50.2412,50.2412,50.1711,50.1711,227900.0
2013-07-02 14:30:00,78.7,78.84,78.7,78.82,67100.0,50.1648,50.254,50.1648,50.2412,67100.0
2013-07-02 14:35:00,78.81,78.84,78.67,78.68,62900.0,50.2349,50.254,50.1456,50.152,62900.0
2013-07-02 14:40:00,78.67,78.77,78.67,78.74,262000.0,50.1456,50.2094,50.1456,50.1903,262000.0
2013-07-02 14:45:00,78.73,78.78,78.64,78.77,113300.0,50.1839,50.2158,50.1265,50.2094,113300.0
2013-07-02 14:50:00,78.76,78.91,78.73,78.88,93600.0,50.203,50.2986,50.1839,50.2795,93600.0
2013-07-02 14:55:00,78.88,78.92,78.84,78.9,36300.0,50.2795,50.305,50.254,50.2922,36300.0
2013-07-02 15:00:00,78.9,78.92,78.85,78.89,138600.0,50.2922,50.305,50.2604,50.2859,138600.0
2013-07-02 15:05:00,78.88,78.94,78.85,78.86,198300.0,50.2795,50.3177,50.2604,50.2667,198300.0
2013-07-02 15:10:00,78.86,78.97,78.86,78.94,58300.0,50.2667,50.3369,50.2667,50.3177,58300.0
2013-07-02 15:15:00,78.95,79.0,78.92,78.97,25700.0,50.3241,50.356,50.305,50.3369,25700.0
2013-07-02 15:20:00,78.98,78.99,78.89,78.9,89000.0,50.3432,50.3496,50.2859,50.2922,89000.0
2013-07-02 15:25:00,78.9,78.9,78.8,78.81,98700.0,50.2922,50.2922,50.2285,50.2349,98700.0
2013-07-02 15:30:00,78.81,78.83,78.72,78.77,87900.0,50.2349,50.2476,50.1775,50.2094,87900.0
2013-07-02 15:35:00,78.77,78.91,78.77,78.91,79700.0,50.2094,50.2986,50.2094,50.2986,79700.0
2013-07-02 15:40:00,78.91,78.95,78.87,78.88,138300.0,50.2986,50.3241,50.2731,50.2795,138300.0
2013-07-02 15:45:00,78.89,79.02,78.85,78.98,208400.0,50.2859,50.3687,50.2604,50.3432,208400.0
2013-07-02 15:50:00,78.98,79.02,78.96,78.98,344300.0,50.3432,50.3687,50.3305,50.3432,344300.0
2013-07-02 15:55:00,78.99,79.11,78.99,79.02,543900.0,50.3496,50.4261,50.3496,50.3687,543900.0
2013-07-03 09:30:00,78.81,78.91,78.59,78.8,282000.0,50.2349,50.2986,50.0946,50.2285,282000.0
2013-07-03 09:35:00,78.79,78.82,78.62,78.62,186200.0,50.2221,50.2412,50.1138,50.1138,186200.0
2013-07-03 09:40:00,78.62,78.81,78.62,78.7,218600.0,50.1138,50.2349,50.1138,50.1648,218600.0
2013-07-03 09:45:00,78.71,78.78,78.57,78.57,126900.0,50.1711,50.2158,50.0819,50.0819,126900.0
2013-07-03 09:50:00,78.57,78.69,78.57,78.63,141900.0,50.0819,50.1584,50.0819,50.1201,141900.0
2013-07-03 09:55:00,78.64,78.64,78.45,78.46,122500.0,50.1265,50.1265,50.0054,50.0118,122500.0
2013-07-03 10:00:00,78.45,78.69,78.41,78.44,159900.0,50.0054,50.1584,49.9799,49.999,159900.0
2013-07-03 10:05:00,78.42,78.51,78.34,78.49,264400.0,49.9863,50.0437,49.9353,50.0309,264400.0
2013-07-03 10:10:00,78.48,78.52,78.41,78.5,143500.0,50.0245,50.05,49.9799,50.0373,143500.0
2013-07-03 10:15:00,78.51,78.55,78.38,78.41,123100.0,50.0437,50.0691,49.9608,49.9799,123100.0
2013-07-03 10:20:00,78.4,78.52,78.4,78.46,136400.0,49.9735,50.05,49.9735,50.0118,136400.0
2013-07-03 10:25:00,78.45,78.6,78.39,78.6,67800.0,50.0054,50.101,49.9672,50.101,67800.0
2013-07-03 10:30:00,78.64,78.67,78.45,78.67,384400.0,50.1265,50.1456,50.0054,50.1456,384400.0
2013-07-03 10:35:00,78.66,78.74,78.61,78.65,159900.0,50.1393,50.1903,50.1074,50.1329,159900.0
2013-07-03 10:40:00,78.66,78.72,78.61,78.62,72400.0,50.1393,50.1775,50.1074,50.1138,72400.0
2013-07-03 10:45:00,78.62,78.64,78.55,78.63,71000.0,50.1138,50.1265,50.0691,50.1201,71000.0
2013-07-03 10:50:00,78.61,78.62,78.52,78.54,42500.0,50.1074,50.1138,50.05,50.0628,42500.0
2013-07-03 10:55:00,78.54,78.61,78.52,78.59,68300.0,50.0628,50.1074,50.05,50.0946,68300.0
2013-07-03 11:00:00,78.6,78.7,78.59,78.67,86000.0,50.101,50.1648,50.0946,50.1456,86000.0
2013-07-03 11:05:00,78.65,78.67,78.59,78.59,35100.0,50.1329,50.1456,50.0946,50.0946,35100.0
2013-07-03 11:10:00,78.59,78.74,78.57,78.7,61000.0,50.0946,50.1903,50.0819,50.1648,61000.0
2013-07-03 11:15:00,78.7,78.74,78.63,78.71,61100.0,50.1648,50.1903,50.1201,50.1711,61100.0
2013-07-03 11:20:00,78.71,78.76,78.66,78.68,107500.0,50.1711,50.203,50.1393,50.152,107500.0
2013-07-03 11:25:00,78.68,78.7,78.64,78.67,58600.0,50.152,50.1648,50.1265,50.1456,58600.0
2013-07-03 11:30:00,78.67,78.73,78.62,78.7,103100.0,50.1456,50.1839,50.1138,50.1648,103100.0
2013-07-03 11:35:00,78.7,78.75,78.67,78.74,42200.0,50.1648,50.1966,50.1456,50.1903,42200.0
2013-07-03 11:40:00,78.75,78.75,78.68,78.72,37200.0,50.1966,50.1966,50.152,50.1775,37200.0
2013-07-03 11:45:00,78.74,78.75,78.65,78.7,59100.0,50.1903,50.1966,50.1329,50.1648,59100.0
2013-07-03 11:50:00,78.7,78.79,78.7,78.78,106600.0,50.1648,50.2221,50.1648,50.2158,106600.0
2013-07-03 11:55:00,78.78,78.94,78.77,78.92,290300.0,50.2158,50.3177,50.2094,50.305,290300.0
2013-07-03 12:00:00,78.94,78.98,78.92,78.95,82100.0,50.3177,50.3432,50.305,50.3241,82100.0
2013-07-03 12:05:00,78.94,78.97,78.89,78.93,65600.0,50.3177,50.3369,50.2859,50.3114,65600.0
2013-07-03 12:10:00,78.94,78.99,78.93,78.98,64100.0,50.3177,50.3496,50.3114,50.3432,64100.0
2013-07-03 12:15:00,78.98,79.03,78.97,79.02,76400.0,50.3432,50.3751,50.3369,50.3687,76400.0
2013-07-03 12:20:00,79.02,79.06,79.0,79.06,62200.0,50.3687,50.3942,50.356,50.3942,62200.0
2013-07-03 12:25:00,79.05,79.07,79.02,79.05,67200.0,50.3879,50.4006,50.3687,50.3879,67200.0
2013-07-03 12:30:00,79.05,79.1,79.04,79.06,64100.0,50.3879,50.4197,50.3815,50.3942,64100.0
2013-07-03 12:35:00,79.06,79.07,79.0,79.03,84500.0,50.3942,50.4006,50.356,50.3751,84500.0
2013-07-03 12:40:00,79.03,79.11,79.02,79.07,126000.0,50.3751,50.4261,50.3687,50.4006,126000.0
2013-07-03 12:45:00,79.06,79.09,79.04,79.05,85500.0,50.3942,50.4134,50.3815,50.3879,85500.0
2013-07-03 12:50:00,79.04,79.05,78.96,78.99,87800.0,50.3815,50.3879,50.3305,50.3496,87800.0
2013-07-03 12:55:00,78.99,79.04,78.97,79.02,300100.0,50.3496,50.3815,50.3369,50.3687,300100.0
2013-07-05 09:30:00,79.44,79.63,79.22,79.22,181300.0,50.6364,50.7576,50.4962,50.4962,181300.0
2013-07-05 09:35:00,79.25,79.39,79.2,79.24,130400.0,50.5153,50.6046,50.4835,50.509,130400.0
2013-07-05 09:40:00,79.24,79.3,79.13,79.26,118400.0,50.509,50.5472,50.4388,50.5217,118400.0
2013-07-05 09:45:00,79.26,79.4,79.14,79.39,151600.0,50.5217,50.611,50.4452,50.6046,151600.0
2013-07-05 09:50:00,79.39,79.41,79.18,79.22,71600.0,50.6046,50.6173,50.4707,50.4962,71600.0
2013-07-05 09:55:00,79.21,79.24,79.14,79.14,66000.0,50.4898,50.509,50.4452,50.4452,66000.0
2013-07-05 10:00:00,79.13,79.15,78.98,79.05,108300.0,50.4388,50.4516,50.3432,50.3879,108300.0
2013-07-05 10:05:00,79.04,79.22,78.99,79.11,117600.0,50.3815,50.4962,50.3496,50.4261,117600.0
2013-07-05 10:10:00,79.11,79.11,79.0,79.03,98800.0,50.4261,50.4261,50.356,50.3751,98800.0
2013-07-05 10:15:00,79.02,79.05,78.89,78.9,160900.0,50.3687,50.3879,50.2859,50.2922,160900.0
2013-07-05 10:20:00,78.89,78.97,78.86,78.97,95400.0,50.2859,50.3369,50.2667,50.3369,95400.0
2013-07-05 10:25:00,78.97,79.09,78.84,79.08,70900.0,50.3369,50.4134,50.254,50.407,70900.0
2013-07-05 10:30:00,79.09,79.22,78.99,79.21,63800.0,50.4134,50.4962,50.3496,50.4898,63800.0
2013-07-05 10:35:00,79.21,79.22,79.08,79.14,67000.0,50.4898,50.4962,50.407,50.4452,67000.0
2013-07-05 10:40:00,79.14,79.29,79.13,79.22,124900.0,50.4452,50.5408,50.4388,50.4962,124900.0
2013-07-05 10:45:00,79.21,79.32,79.2,79.22,61900.0,50.4898,50.56,50.4835,50.4962,61900.0
2013-07-05 10:50:00,79.22,79.27,79.2,79.23,44900.0,50.4962,50.5281,50.4835,50.5026,44900.0
2013-07-05 10:55:00,79.23,79.34,79.22,79.33,53300.0,50.5026,50.5727,50.4962,50.5663,53300.0
2013-07-05 11:00:00,79.33,79.45,79.32,79.44,38000.0,50.5663,50.6428,50.56,50.6364,38000.0
2013-07-05 11:05:00,79.44,79.48,79.37,79.43,88400.0,50.6364,50.6619,50.5918,50.6301,88400.0
2013-07-05 11:10:00,79.43,79.51,79.37,79.38,107500.0,50.6301,50.6811,50.5918,50.5982,107500.0
2013-07-05 11:15:00,79.38,79.38,79.29,79.37,56300.0,50.5982,50.5982,50.5408,50.5918,56300.0
2013-07-05 11:20:00,79.38,79.41,79.32,79.41,34800.0,50.5982,50.6173,50.56,50.6173,34800.0
2013-07-05 11:25:00,79.41,79.44,79.37,79.37,62500.0,50.6173,50.6364,50.5918,50.5918,62500.0
2013-07-05 11:30:00,79.37,79.39,79.22,79.22,65000.0,50.5918,50.6046,50.4962,50.4962,65000.0
2013-07-05 11:35:00,79.23,79.36,79.23,79.36,68700.0,50.5026,50.5855,50.5026,50.5855,68700.0
2013-07-05 11:40:00,79.35,79.4,79.33,79.34,35000.0,50.5791,50.611,50.5663,50.5727,35000.0
2013-07-05 11:45:00,79.34,79.35,79.27,79.34,28300.0,50.5727,50.5791,50.5281,50.5727,28300.0
2013-07-05 11:50:00,79.34,79.37,79.3,79.3,28500.0,50.5727,50.5918,50.5472,50.5472,28500.0
2013-07-05 11:55:00,79.31,79.56,79.3,79.55,127400.0,50.5536,50.7129,50.5472,50.7066,127400.0
2013-07-05 12:00:00,79.56,79.61,79.55,79.59,85700.0,50.7129,50.7448,50.7066,50.7321,85700.0
2013-07-05 12:05:00,79.6,79.6,79.49,79.49,22300.0,50.7384,50.7384,50.6683,50.6683,22300.0
2013-07-05 12:10:00,79.49,79.5,79.45,79.49,78900.0,50.6683,50.6747,50.6428,50.6683,78900.0
2013-07-05 12:15:00,79.49,79.56,79.44,79.53,77400.0,50.6683,50.7129,50.6364,50.6938,77400.0
2013-07-05 12:20:00,79.53,79.54,79.43,79.43,45700.0,50.6938,50.7002,50.6301,50.6301,45700.0
2013-07-05 12:25:00,79.44,79.44,79.4,79.44,17400.0,50.6364,50.6364,50.611,50.6364,17400.0
2013-07-05 12:30:00,79.45,79.51,79.43,79.51,15600.0,50.6428,50.6811,50.6301,50.6811,15600.0
2013-07-05 12:35:00,79.52,79.58,79.47,79.48,29000.0,50.6874,50.7257,50.6556,50.6619,29000.0
2013-07-05 12:40:00,79.48,79.52,79.46,79.52,23900.0,50.6619,50.6874,50.6492,50.6874,23900.0
2013-07-05 12:45:00,79.52,79.57,79.5,79.57,31700.0,50.6874,50.7193,50.6747,50.7193,31700.0
2013-07-05 12:50:00,79.57,79.58,79.52,79.56,32800.0,50.7193,50.7257,50.6874,50.7129,32800.0
2013-07-05 12:55:00,79.56,79.59,79.55,79.57,13000.0,50.7129,50.7321,50.7066,50.7193,13000.0
2013-07-05 13:00:00,79.59,79.59,79.44,79.44,85800.0,50.7321,50.7321,50.6364,50.6364,85800.0
2013-07-05 13:05:00,79.45,79.52,79.43,79.49,36000.0,50.6428,50.6874,50.6301,50.6683,36000.0
2013-07-05 13:10:00,79.49,79.62,79.49,79.57,79900.0,50.6683,50.7512,50.6683,50.7193,79900.0
2013-07-05 13:15:00,79.57,79.61,79.53,79.56,53500.0,50.7193,50.7448,50.6938,50.7129,53500.0
2013-07-05 13:20:00,79.56,79.58,79.54,79.58,10700.0,50.7129,50.7257,50.7002,50.7257,10700.0
2013-07-05 13:25:00,79.57,79.58,79.51,79.52,9100.0,50.7193,50.7257,50.6811,50.6874,9100.0
2013-07-05 13:30:00,79.51,79.58,79.51,79.55,22000.0,50.6811,50.7257,50.6811,50.7066,22000.0
2013-07-05 13:35:00,79.54,79.59,79.5,79.5,16600.0,50.7002,50.7321,50.6747,50.6747,16600.0
2013-07-05 13:40:00,79.49,79.52,79.45,79.51,13900.0,50.6683,50.6874,50.6428,50.6811,13900.0
2013-07-05 13:45:00,79.51,79.59,79.49,79.56,14800.0,50.6811,50.7321,50.6683,50.7129,14800.0
2013-07-05 13:50:00,79.55,79.64,79.54,79.63,28800.0,50.7066,50.7639,50.7002,50.7576,28800.0
2013-07-05 13:55:00,79.64,79.65,79.57,79.57,21800.0,50.7639,50.7703,50.7193,50.7193,21800.0
2013-07-05 14:00:00,79.58,79.65,79.58,79.65,30500.0,50.7257,50.7703,50.7257,50.7703,30500.0
2013-07-05 14:05:00,79.65,79.73,79.59,79.73,54500.0,50.7703,50.8213,50.7321,50.8213,54500.0
2013-07-05 14:10:00,79.73,79.81,79.72,79.8,69600.0,50.8213,50.8723,50.8149,50.8659,69600.0
2013-07-05 14:15:00,79.82,79.83,79.77,79.83,36600.0,50.8787,50.885,50.8468,50.885,36600.0
2013-07-05 14:20:00,79.83,79.89,79.83,79.88,52200.0,50.885,50.9233,50.885,50.9169,52200.0
2013-07-05 14:25:00,79.87,79.94,79.87,79.92,51700.0,50.9105,50.9552,50.9105,50.9424,51700.0
2013-07-05 14:30:00,79.92,79.99,79.92,79.95,48500.0,50.9424,50.987,50.9424,50.9615,48500.0
2013-07-05 14:35:00,79.95,79.98,79.9,79.91,80300.0,50.9615,50.9807,50.9297,50.936,80300.0
2013-07-05 14:40:00,79.91,79.92,79.86,79.89,27100.0,50.936,50.9424,50.9042,50.9233,27100.0
2013-07-05 14:45:00,79.89,79.9,79.74,79.81,38400.0,50.9233,50.9297,50.8277,50.8723,38400.0
2013-07-05 14:50:00,79.8,79.85,79.8,79.81,68900.0,50.8659,50.8978,50.8659,50.8723,68900.0
2013-07-05 14:55:00,79.8,79.81,79.72,79.75,44000.0,50.8659,50.8723,50.8149,50.834,44000.0
2013-07-05 15:00:00,79.74,79.76,79.69,79.75,43400.0,50.8277,50.8404,50.7958,50.834,43400.0
2013-07-05 15:05:00,79.75,79.75,79.67,79.7,45900.0,50.834,50.834,50.7831,50.8022,45900.0
2013-07-05 15:10:00,79.69,79.73,79.65,79.67,50800.0,50.7958,50.8213,50.7703,50.7831,50800.0
2013-07-05 15:15:00,79.67,79.74,79.65,79.65,33700.0,50.7831,50.8277,50.7703,50.7703,33700.0
2013-07-05 15:20:00,79.65,79.67,79.55,79.56,108800.0,50.7703,50.7831,50.7066,50.7129,108800.0
2013-07-05 15:25:00,79.57,79.59,79.45,79.49,1619400.0,50.7193,50.7321,50.6428,50.6683,1619400.0
2013-07-05 15:30:00,79.49,79.59,79.45,79.59,390700.0,50.6683,50.7321,50.6428,50.7321,390700.0
2013-07-05 15:35:00,79.59,79.65,79.55,79.65,172900.0,50.7321,50.7703,50.7066,50.7703,172900.0
2013-07-05 15:40:00,79.65,79.75,79.64,79.74,133300.0,50.7703,50.834,50.7639,50.8277,133300.0
2013-07-05 15:45:00,79.74,79.8,79.62,79.76,208100.0,50.8277,50.8659,50.7512,50.8404,208100.0
2013-07-05 15:50:00,79.77,79.88,79.74,79.84,336500.0,50.8468,50.9169,50.8277,50.8914,336500.0
2013-07-05 15:55:00,79.85,79.95,79.84,79.92,653900.0,50.8978,50.9615,50.8914,50.9424,653900.0
2013-07-08 09:30:00,80.37,80.46,80.34,80.41,281600.0,51.2292,51.2866,51.2101,51.2547,281600.0
2013-07-08 09:35:00,80.41,80.42,80.31,80.37,392300.0,51.2547,51.2611,51.191,51.2292,392300.0
2013-07-08 09:40:00,80.37,80.47,80.36,80.45,240600.0,51.2292,51.293,51.2229,51.2802,240600.0
2013-07-08 09:45:00,80.45,80.64,80.45,80.57,224100.0,51.2802,51.4013,51.2802,51.3567,224100.0
2013-07-08 09:50:00,80.57,80.62,80.54,80.59,94600.0,51.3567,51.3886,51.3376,51.3695,94600.0
2013-07-08 09:55:00,80.59,80.72,80.58,80.66,167100.0,51.3695,51.4523,51.3631,51.4141,167100.0
2013-07-08 10:00:00,80.66,80.82,80.66,80.76,273700.0,51.4141,51.5161,51.4141,51.4778,273700.0
2013-07-08 10:05:00,80.76,80.89,80.76,80.85,403100.0,51.4778,51.5607,51.4778,51.5352,403100.0
2013-07-08 10:10:00,80.85,80.88,80.68,80.68,174000.0,51.5352,51.5543,51.4268,51.4268,174000.0
2013-07-08 10:15:00,80.68,80.81,80.66,80.8,360200.0,51.4268,51.5097,51.4141,51.5033,360200.0
2013-07-08 10:20:00,80.81,80.81,80.71,80.77,60900.0,51.5097,51.5097,51.446,51.4842,60900.0
2013-07-08 10:25:00,80.76,80.78,80.67,80.74,168600.0,51.4778,51.4906,51.4205,51.4651,168600.0
2013-07-08 10:30:00,80.74,80.83,80.72,80.78,116700.0,51.4651,51.5225,51.4523,51.4906,116700.0
2013-07-08 10:35:00,80.77,80.84,80.76,80.82,65700.0,51.4842,51.5288,51.4778,51.5161,65700.0
2013-07-08 10:40:00,80.81,80.9,80.8,80.87,156500.0,51.5097,51.5671,51.5033,51.548,156500.0
2013-07-08 10:45:00,80.87,80.91,80.83,80.88,177600.0,51.548,51.5735,51.5225,51.5543,177600.0
2013-07-08 10:50:00,80.88,80.89,80.81,80.82,47700.0,51.5543,51.5607,51.5097,51.5161,47700.0
2013-07-08 10:55:00,80.82,80.84,80.76,80.83,51200.0,51.5161,51.5288,51.4778,51.5225,51200.0
2013-07-08 11:00:00,80.82,80.91,80.82,80.89,101800.0,51.5161,51.5735,51.5161,51.5607,101800.0
2013-07-08 11:05:00,80.91,80.95,80.9,80.95,88600.0,51.5735,51.5989,51.5671,51.5989,88600.0
2013-07-08 11:10:00,80.96,80.96,80.86,80.87,85600.0,51.6053,51.6053,51.5416,51.548,85600.0
2013-07-08 11:15:00,80.87,80.87,80.75,80.82,114900.0,51.548,51.548,51.4715,51.5161,114900.0
2013-07-08 11:20:00,80.81,80.84,80.72,80.73,91000.0,51.5097,51.5288,51.4523,51.4587,91000.0
2013-07-08 11:25:00,80.74,80.85,80.74,80.84,103900.0,51.4651,51.5352,51.4651,51.5288,103900.0
2013-07-08 11:30:00,80.83,80.84,80.77,80.78,100000.0,51.5225,51.5288,51.4842,51.4906,100000.0
2013-07-08 11:35:00,80.78,80.85,80.77,80.8,64100.0,51.4906,51.5352,51.4842,51.5033,64100.0
2013-07-08 11:40:00,80.81,80.85,80.81,80.83,85300.0,51.5097,51.5352,51.5097,51.5225,85300.0
2013-07-08 11:45:00,80.82,80.84,80.79,80.79,34200.0,51.5161,51.5288,51.497,51.497,34200.0
2013-07-08 11:50:00,80.8,80.8,80.73,80.76,43300.0,51.5033,51.5033,51.4587,51.4778,43300.0
2013-07-08 11:55:00,80.75,80.75,80.7,80.74,53300.0,51.4715,51.4715,51.4396,51.4651,53300.0
2013-07-08 12:00:00,80.75,80.75,80.7,80.71,52300.0,51.4715,51.4715,51.4396,51.446,52300.0
2013-07-08 12:05:00,80.7,80.7,80.54,80.58,93000.0,51.4396,51.4396,51.3376,51.3631,93000.0
2013-07-08 12:10:00,80.59,80.64,80.56,80.56,68200.0,51.3695,51.4013,51.3504,51.3504,68200.0
2013-07-08 12:15:00,80.56,80.63,80.55,80.61,92100.0,51.3504,51.395,51.344,51.3822,92100.0
2013-07-08 12:20:00,80.63,80.66,80.61,80.62,84200.0,51.395,51.4141,51.3822,51.3886,84200.0
2013-07-08 12:25:00,80.63,80.66,80.57,80.57,126700.0,51.395,51.4141,51.3567,51.3567,126700.0
2013-07-08 12:30:00,80.56,80.65,80.56,80.63,61900.0,51.3504,51.4077,51.3504,51.395,61900.0
2013-07-08 12:35:00,80.63,80.71,80.63,80.7,153700.0,51.395,51.446,51.395,51.4396,153700.0
2013-07-08 12:40:00,80.7,80.7,80.6,80.66,127100.0,51.4396,51.4396,51.3759,51.4141,127100.0
2013-07-08 12:45:00,80.67,80.68,80.57,80.6,186100.0,51.4205,51.4268,51.3567,51.3759,186100.0
2013-07-08 12:50:00,80.6,80.7,80.58,80.69,114200.0,51.3759,51.4396,51.3631,51.4332,114200.0
2013-07-08 12:55:00,80.69,80.69,80.55,80.56,106800.0,51.4332,51.4332,51.344,51.3504,106800.0
2013-07-08 13:00:00,80.56,80.61,80.56,80.59,38200.0,51.3504,51.3822,51.3504,51.3695,38200.0
2013-07-08 13:05:00,80.58,80.65,80.58,80.61,99100.0,51.3631,51.4077,51.3631,51.3822,99100.0
2013-07-08 13:10:00,80.62,80.62,80.55,80.56,14900.0,51.3886,51.3886,51.344,51.3504,14900.0
2013-07-08 13:15:00,80.56,80.56,80.45,80.5,81600.0,51.3504,51.3504,51.2802,51.3121,81600.0
2013-07-08 13:20:00,80.51,80.52,80.45,80.47,52600.0,51.3185,51.3249,51.2802,51.293,52600.0
2013-07-08 13:25:00,80.48,80.5,80.45,80.5,50900.0,51.2994,51.3121,51.2802,51.3121,50900.0
2013-07-08 13:30:00,80.49,80.54,80.48,80.54,46800.0,51.3057,51.3376,51.2994,51.3376,46800.0
2013-07-08 13:35:00,80.54,80.6,80.54,80.56,88400.0,51.3376,51.3759,51.3376,51.3504,88400.0
2013-07-08 13:40:00,80.57,80.62,80.56,80.62,48900.0,51.3567,51.3886,51.3504,51.3886,48900.0
2013-07-08 13:45:00,80.63,80.67,80.63,80.65,55700.0,51.395,51.4205,51.395,51.4077,55700.0
2013-07-08 13:50:00,80.65,80.66,80.6,80.6,46900.0,51.4077,51.4141,51.3759,51.3759,46900.0
2013-07-08 13:55:00,80.6,80.66,80.6,80.64,51300.0,51.3759,51.4141,51.3759,51.4013,51300.0
2013-07-08 14:00:00,80.65,80.66,80.62,80.63,39700.0,51.4077,51.4141,51.3886,51.395,39700.0
2013-07-08 14:05:00,80.63,80.64,80.6,80.61,29500.0,51.395,51.4013,51.3759,51.3822,29500.0
2013-07-08 14:10:00,80.6,80.63,80.56,80.57,139800.0,51.3759,51.395,51.3504,51.3567,139800.0
2013-07-08 14:15:00,80.55,80.62,80.55,80.6,67200.0,51.344,51.3886,51.344,51.3759,67200.0
2013-07-08 14:20:00,80.61,80.62,80.54,80.56,54900.0,51.3822,51.3886,51.3376,51.3504,54900.0
2013-07-08 14:25:00,80.55,80.55,80.45,80.46,61600.0,51.344,51.344,51.2802,51.2866,61600.0
2013-07-08 14:30:00,80.47,80.53,80.47,80.49,54000.0,51.293,51.3312,51.293,51.3057,54000.0
2013-07-08 14:35:00,80.48,80.52,80.45,80.52,172700.0,51.2994,51.3249,51.2802,51.3249,172700.0
2013-07-08 14:40:00,80.53,80.57,80.51,80.51,58800.0,51.3312,51.3567,51.3185,51.3185,58800.0
2013-07-08 14:45:00,80.51,80.52,80.46,80.46,64000.0,51.3185,51.3249,51.2866,51.2866,64000.0
2013-07-08 14:50:00,80.45,80.56,80.45,80.56,54300.0,51.2802,51.3504,51.2802,51.3504,54300.0
2013-07-08 14:55:00,80.56,80.56,80.51,80.51,42700.0,51.3504,51.3504,51.3185,51.3185,42700.0
2013-07-08 15:00:00,80.51,80.55,80.48,80.5,138700.0,51.3185,51.344,51.2994,51.3121,138700.0
2013-07-08 15:05:00,80.49,80.53,80.49,80.5,49400.0,51.3057,51.3312,51.3057,51.3121,49400.0
2013-07-08 15:10:00,80.5,80.51,80.43,80.44,59200.0,51.3121,51.3185,51.2675,51.2739,59200.0
2013-07-08 15:15:00,80.44,80.54,80.43,80.48,224300.0,51.2739,51.3376,51.2675,51.2994,224300.0
2013-07-08 15:20:00,80.48,80.49,80.41,80.42,138900.0,51.2994,51.3057,51.2547,51.2611,138900.0
2013-07-08 15:25:00,80.42,80.47,80.38,80.4,87800.0,51.2611,51.293,51.2356,51.2484,87800.0
2013-07-08 15:30:00,80.4,80.45,80.34,80.45,114300.0,51.2484,51.2802,51.2101,51.2802,114300.0
2013-07-08 15:35:00,80.45,80.53,80.34,80.35,96700.0,51.2802,51.3312,51.2101,51.2165,96700.0
2013-07-08 15:40:00,80.35,80.44,80.34,80.42,146800.0,51.2165,51.2739,51.2101,51.2611,146800.0
2013-07-08 15:45:00,80.42,80.47,80.4,80.45,201300.0,51.2611,51.293,51.2484,51.2802,201300.0
2013-07-08 15:50:00,80.45,80.45,80.3,80.35,329100.0,51.2802,51.2802,51.1846,51.2165,329100.0
2013-07-08 15:55:00,80.34,80.51,80.34,80.46,587400.0,51.2101,51.3185,51.2101,51.2866,587400.0
2013-07-09 09:30:00,80.96,81.14,80.91,81.08,136800.0,51.6053,51.7201,51.5735,51.6818,136800.0
2013-07-09 09:35:00,81.07,81.09,81.03,81.04,131400.0,51.6754,51.6882,51.6499,51.6563,131400.0
2013-07-09 09:40:00,81.04,81.06,80.91,80.98,215900.0,51.6563,51.6691,51.5735,51.6181,215900.0
2013-07-09 09:45:00,80.99,81.1,80.98,81.1,334500.0,51.6244,51.6946,51.6181,51.6946,334500.0
2013-07-09 09:50:00,81.09,81.18,81.09,81.17,260300.0,51.6882,51.7456,51.6882,51.7392,260300.0
2013-07-09 09:55:00,81.18,81.18,81.09,81.14,162900.0,51.7456,51.7456,51.6882,51.7201,162900.0
2013-07-09 10:00:00,81.14,81.14,81.03,81.05,253600.0,51.7201,51.7201,51.6499,51.6627,253600.0
2013-07-09 10:05:00,81.04,81.04,80.85,80.9,182400.0,51.6563,51.6563,51.5352,51.5671,182400.0
2013-07-09 10:10:00,80.9,81.01,80.89,80.98,289000.0,51.5671,51.6372,51.5607,51.6181,289000.0
2013-07-09 10:15:00,80.98,80.98,80.89,80.97,114100.0,51.6181,51.6181,51.5607,51.6117,114100.0
2013-07-09 10:20:00,80.96,81.01,80.94,80.99,117900.0,51.6053,51.6372,51.5926,51.6244,117900.0
2013-07-09 10:25:00,80.99,81.0,80.81,80.83,153100.0,51.6244,51.6308,51.5097,51.5225,153100.0
2013-07-09 10:30:00,80.82,80.91,80.77,80.81,140000.0,51.5161,51.5735,51.4842,51.5097,140000.0
2013-07-09 10:35:00,80.82,80.9,80.8,80.88,84500.0,51.5161,51.5671,51.5033,51.5543,84500.0
2013-07-09 10:40:00,80.89,80.93,80.79,80.92,37500.0,51.5607,51.5862,51.497,51.5798,37500.0
2013-07-09 10:45:00,80.92,80.94,80.88,80.92,65400.0,51.5798,51.5926,51.5543,51.5798,65400.0
2013-07-09 10:50:00,80.92,80.98,80.86,80.98,58800.0,51.5798,51.6181,51.5416,51.6181,58800.0
2013-07-09 10:55:00,80.97,80.98,80.93,80.97,41100.0,51.6117,51.6181,51.5862,51.6117,41100.0
2013-07-09 11:00:00,80.96,80.97,80.95,80.96,25600.0,51.6053,51.6117,51.5989,51.6053,25600.0
2013-07-09 11:05:00,80.96,81.04,80.96,81.02,116200.0,51.6053,51.6563,51.6053,51.6436,116200.0
2013-07-09 11:10:00,81.03,81.09,81.02,81.09,192100.0,51.6499,51.6882,51.6436,51.6882,192100.0
2013-07-09 11:15:00,81.09,81.09,81.02,81.06,38300.0,51.6882,51.6882,51.6436,51.6691,38300.0
2013-07-09 11:20:00,81.07,81.07,81.02,81.06,130600.0,51.6754,51.6754,51.6436,51.6691,130600.0
2013-07-09 11:25:00,81.06,81.09,81.03,81.08,84000.0,51.6691,51.6882,51.6499,51.6818,84000.0
2013-07-09 11:30:00,81.09,81.12,81.06,81.06,75200.0,51.6882,51.7073,51.6691,51.6691,75200.0
2013-07-09 11:35:00,81.06,81.07,81.0,81.02,35400.0,51.6691,51.6754,51.6308,51.6436,35400.0
2013-07-09 11:40:00,81.02,81.12,81.02,81.12,74500.0,51.6436,51.7073,51.6436,51.7073,74500.0
2013-07-09 11:45:00,81.12,81.15,81.1,81.1,114600.0,51.7073,51.7264,51.6946,51.6946,114600.0
2013-07-09 11:50:00,81.11,81.12,81.02,81.06,35900.0,51.7009,51.7073,51.6436,51.6691,35900.0
2013-07-09 11:55:00,81.05,81.06,81.02,81.05,87900.0,51.6627,51.6691,51.6436,51.6627,87900.0
2013-07-09 12:00:00,81.06,81.14,81.06,81.14,46300.0,51.6691,51.7201,51.6691,51.7201,46300.0
2013-07-09 12:05:00,81.15,81.19,81.14,81.18,53300.0,51.7264,51.7519,51.7201,51.7456,53300.0
2013-07-09 12:10:00,81.19,81.23,81.18,81.23,89900.0,51.7519,51.7774,51.7456,51.7774,89900.0
2013-07-09 12:15:00,81.24,81.27,81.21,81.24,121200.0,51.7838,51.8029,51.7647,51.7838,121200.0
2013-07-09 12:20:00,81.24,81.25,81.17,81.17,63200.0,51.7838,51.7902,51.7392,51.7392,63200.0
2013-07-09 12:25:00,81.17,81.19,81.16,81.19,81600.0,51.7392,51.7519,51.7328,51.7519,81600.0
2013-07-09 12:30:00,81.2,81.32,81.19,81.31,71800.0,51.7583,51.8348,51.7519,51.8284,71800.0
2013-07-09 12:35:00,81.31,81.34,81.3,81.3,142300.0,51.8284,51.8475,51.822,51.822,142300.0
2013-07-09 12:40:00,81.3,81.33,81.28,81.3,184100.0,51.822,51.8412,51.8093,51.822,184100.0
2013-07-09 12:45:00,81.3,81.31,81.23,81.24,111900.0,51.822,51.8284,51.7774,51.7838,111900.0
2013-07-09 12:50:00,81.26,81.3,81.25,81.29,53900.0,51.7965,51.822,51.7902,51.8157,53900.0
2013-07-09 12:55:00,81.29,81.31,81.27,81.29,66600.0,51.8157,51.8284,51.8029,51.8157,66600.0
2013-07-09 13:00:00,81.29,81.31,81.29,81.31,29200.0,51.8157,51.8284,51.8157,51.8284,29200.0
2013-07-09 13:05:00,81.31,81.33,81.3,81.3,29900.0,51.8284,51.8412,51.822,51.822,29900.0
2013-07-09 13:10:00,81.29,81.29,81.26,81.26,38900.0,51.8157,51.8157,51.7965,51.7965,38900.0
2013-07-09 13:15:00,81.26,81.27,81.2,81.23,54900.0,51.7965,51.8029,51.7583,51.7774,54900.0
2013-07-09 13:20:00,81.23,81.25,81.22,81.24,24500.0,51.7774,51.7902,51.7711,51.7838,24500.0
2013-07-09 13:25:00,81.24,81.25,81.21,81.22,19000.0,51.7838,51.7902,51.7647,51.7711,19000.0
2013-07-09 13:30:00,81.2,81.24,81.15,81.2,114900.0,51.7583,51.7838,51.7264,51.7583,114900.0
2013-07-09 13:35:00,81.2,81.24,81.2,81.22,26400.0,51.7583,51.7838,51.7583,51.7711,26400.0
2013-07-09 13:40:00,81.22,81.23,81.17,81.23,29400.0,51.7711,51.7774,51.7392,51.7774,29400.0
2013-07-09 13:45:00,81.24,81.28,81.23,81.24,42300.0,51.7838,51.8093,51.7774,51.7838,42300.0
2013-07-09 13:50:00,81.25,81.3,81.24,81.25,54000.0,51.7902,51.822,51.7838,51.7902,54000.0
2013-07-09 13:55:00,81.25,81.26,81.23,81.25,54700.0,51.7902,51.7965,51.7774,51.7902,54700.0
2013-07-09 14:00:00,81.24,81.24,81.17,81.18,26500.0,51.7838,51.7838,51.7392,51.7456,26500.0
2013-07-09 14:05:00,81.19,81.3,81.19,81.29,52000.0,51.7519,51.822,51.7519,51.8157,52000.0
2013-07-09 14:10:00,81.3,81.32,81.28,81.3,82800.0,51.822,51.8348,51.8093,51.822,82800.0
2013-07-09 14:15:00,81.3,81.31,81.25,81.3,49300.0,51.822,51.8284,51.7902,51.822,49300.0
2013-07-09 14:20:00,81.3,81.31,81.28,81.3,45600.0,51.822,51.8284,51.8093,51.822,45600.0
2013-07-09 14:25:00,81.29,81.33,81.29,81.32,33700.0,51.8157,51.8412,51.8157,51.8348,33700.0
2013-07-09 14:30:00,81.32,81.32,81.25,81.27,31800.0,51.8348,51.8348,51.7902,51.8029,31800.0
2013-07-09 14:35:00,81.27,81.28,81.24,81.27,58000.0,51.8029,51.8093,51.7838,51.8029,58000.0
2013-07-09 14:40:00,81.28,81.31,81.23,81.29,27400.0,51.8093,51.8284,51.7774,51.8157,27400.0
2013-07-09 14:45:00,81.29,81.31,81.28,81.28,13200.0,51.8157,51.8284,51.8093,51.8093,13200.0
2013-07-09 14:50:00,81.28,81.28,81.22,81.25,82400.0,51.8093,51.8093,51.7711,51.7902,82400.0
2013-07-09 14:55:00,81.25,81.25,81.22,81.23,35900.0,51.7902,51.7902,51.7711,51.7774,35900.0
2013-07-09 15:00:00,81.23,81.28,81.23,81.26,42000.0,51.7774,51.8093,51.7774,51.7965,42000.0
2013-07-09 15:05:00,81.27,81.29,81.23,81.29,39400.0,51.8029,51.8157,51.7774,51.8157,39400.0
2013-07-09 15:10:00,81.29,81.37,81.29,81.37,70500.0,51.8157,51.8667,51.8157,51.8667,70500.0
2013-07-09 15:15:00,81.36,81.37,81.34,81.36,48600.0,51.8603,51.8667,51.8475,51.8603,48600.0
2013-07-09 15:20:00,81.36,81.37,81.33,81.37,69400.0,51.8603,51.8667,51.8412,51.8667,69400.0
2013-07-09 15:25:00,81.37,81.41,81.34,81.36,103700.0,51.8667,51.8922,51.8475,51.8603,103700.0
2013-07-09 15:30:00,81.35,81.37,81.3,81.36,68000.0,51.8539,51.8667,51.822,51.8603,68000.0
2013-07-09 15:35:00,81.38,81.39,81.32,81.32,136100.0,51.873,51.8794,51.8348,51.8348,136100.0
2013-07-09 15:40:00,81.33,81.33,81.29,81.31,106000.0,51.8412,51.8412,51.8157,51.8284,106000.0
2013-07-09 15:45:00,81.31,81.31,81.23,81.3,229800.0,51.8284,51.8284,51.7774,51.822,229800.0
2013-07-09 15:50:00,81.3,81.31,81.24,81.28,266000.0,51.822,51.8284,51.7838,51.8093,266000.0
2013-07-09 15:55:00,81.28,81.38,81.26,81.32,606400.0,51.8093,51.873,51.7965,51.8348,606400.0
2013-07-10 09:30:00,81.6,81.6,81.37,81.39,398800.0,52.0133,52.0133,51.8667,51.8794,398800.0
2013-07-10 09:35:00,81.4,81.43,81.32,81.32,140000.0,51.8858,51.9049,51.8348,51.8348,140000.0
2013-07-10 09:40:00,81.32,81.33,81.25,81.25,209400.0,51.8348,51.8412,51.7902,51.7902,209400.0
2013-07-10 09:45:00,81.26,81.28,81.14,81.22,245200.0,51.7965,51.8093,51.7201,51.7711,245200.0
2013-07-10 09:50:00,81.22,81.27,81.2,81.23,79300.0,51.7711,51.8029,51.7583,51.7774,79300.0
2013-07-10 09:55:00,81.23,81.26,81.18,81.24,101600.0,51.7774,51.7965,51.7456,51.7838,101600.0
2013-07-10 10:00:00,81.24,81.28,81.19,81.2,194400.0,51.7838,51.8093,51.7519,51.7583,194400.0
2013-07-10 10:05:00,81.21,81.25,81.16,81.16,83000.0,51.7647,51.7902,51.7328,51.7328,83000.0
2013-07-10 10:10:00,81.16,81.18,81.05,81.05,157800.0,51.7328,51.7456,51.6627,51.6627,157800.0
2013-07-10 10:15:00,81.06,81.07,80.94,81.0,150400.0,51.6691,51.6754,51.5926,51.6308,150400.0
2013-07-10 10:20:00,81.0,81.11,81.0,81.09,193000.0,51.6308,51.7009,51.6308,51.6882,193000.0
2013-07-10 10:25:00,81.09,81.09,81.01,81.06,85300.0,51.6882,51.6882,51.6372,51.6691,85300.0
2013-07-10 10:30:00,81.07,81.17,80.94,80.95,232800.0,51.6754,51.7392,51.5926,51.5989,232800.0
2013-07-10 10:35:00,80.95,81.08,80.92,81.03,88900.0,51.5989,51.6818,51.5798,51.6499,88900.0
2013-07-10 10:40:00,81.03,81.06,80.98,81.02,74500.0,51.6499,51.6691,51.6181,51.6436,74500.0
2013-07-10 10:45:00,81.03,81.09,81.03,81.06,55100.0,51.6499,51.6882,51.6499,51.6691,55100.0
2013-07-10 10:50:00,81.08,81.09,81.02,81.02,56300.0,51.6818,51.6882,51.6436,51.6436,56300.0
2013-07-10 10:55:00,81.02,81.06,80.98,81.03,50500.0,51.6436,51.6691,51.6181,51.6499,50500.0
2013-07-10 11:00:00,81.03,81.07,80.96,81.06,196600.0,51.6499,51.6754,51.6053,51.6691,196600.0
2013-07-10 11:05:00,81.04,81.05,80.96,80.97,167200.0,51.6563,51.6627,51.6053,51.6117,167200.0
2013-07-10 11:10:00,80.98,81.02,80.98,81.01,78600.0,51.6181,51.6436,51.6181,51.6372,78600.0
2013-07-10 11:15:00,81.0,81.0,80.96,80.97,109000.0,51.6308,51.6308,51.6053,51.6117,109000.0
2013-07-10 11:20:00,80.97,81.0,80.97,80.99,77400.0,51.6117,51.6308,51.6117,51.6244,77400.0
2013-07-10 11:25:00,80.98,81.0,80.91,80.93,66600.0,51.6181,51.6308,51.5735,51.5862,66600.0
2013-07-10 11:30:00,80.93,81.01,80.92,81.01,54700.0,51.5862,51.6372,51.5798,51.6372,54700.0
2013-07-10 11:35:00,81.01,81.02,80.99,81.01,26600.0,51.6372,51.6436,51.6244,51.6372,26600.0
2013-07-10 11:40:00,81.0,81.05,80.96,80.98,168100.0,51.6308,51.6627,51.6053,51.6181,168100.0
2013-07-10 11:45:00,80.98,80.99,80.87,80.87,47400.0,51.6181,51.6244,51.548,51.548,47400.0
2013-07-10 11:50:00,80.88,80.93,80.88,80.91,40900.0,51.5543,51.5862,51.5543,51.5735,40900.0
2013-07-10 11:55:00,80.92,80.94,80.87,80.87,26100.0,51.5798,51.5926,51.548,51.548,26100.0
2013-07-10 12:00:00,80.87,80.87,80.82,80.87,97400.0,51.548,51.548,51.5161,51.548,97400.0
2013-07-10 12:05:00,80.87,80.89,80.85,80.86,24700.0,51.548,51.5607,51.5352,51.5416,24700.0
2013-07-10 12:10:00,80.86,80.87,80.81,80.83,47000.0,51.5416,51.548,51.5097,51.5225,47000.0
2013-07-10 12:15:00,80.82,80.82,80.77,80.8,35800.0,51.5161,51.5161,51.4842,51.5033,35800.0
2013-07-10 12:20:00,80.8,80.81,80.76,80.78,25000.0,51.5033,51.5097,51.4778,51.4906,25000.0
2013-07-10 12:25:00,80.78,80.8,80.76,80.78,16200.0,51.4906,51.5033,51.4778,51.4906,16200.0
2013-07-10 12:30:00,80.77,80.82,80.77,80.81,21900.0,51.4842,51.5161,51.4842,51.5097,21900.0
2013-07-10 12:35:00,80.81,80.86,80.81,80.85,36300.0,51.5097,51.5416,51.5097,51.5352,36300.0
2013-07-10 12:40:00,80.85,80.86,80.83,80.84,29700.0,51.5352,51.5416,51.5225,51.5288,29700.0
2013-07-10 12:45:00,80.83,80.89,80.83,80.89,122600.0,51.5225,51.5607,51.5225,51.5607,122600.0
2013-07-10 12:50:00,80.88,80.91,80.86,80.9,78800.0,51.5543,51.5735,51.5416,51.5671,78800.0
2013-07-10 12:55:00,80.89,80.9,80.87,80.9,31700.0,51.5607,51.5671,51.548,51.5671,31700.0
2013-07-10 13:00:00,80.91,80.93,80.91,80.91,60600.0,51.5735,51.5862,51.5735,51.5735,60600.0
2013-07-10 13:05:00,80.9,80.9,80.85,80.86,41900.0,51.5671,51.5671,51.5352,51.5416,41900.0
2013-07-10 13:10:00,80.85,80.85,80.83,80.84,11100.0,51.5352,51.5352,51.5225,51.5288,11100.0
2013-07-10 13:15:00,80.83,80.9,80.81,80.9,23700.0,51.5225,51.5671,51.5097,51.5671,23700.0
2013-07-10 13:20:00,80.9,80.91,80.85,80.86,28100.0,51.5671,51.5735,51.5352,51.5416,28100.0
2013-07-10 13:25:00,80.86,80.88,80.85,80.88,48700.0,51.5416,51.5543,51.5352,51.5543,48700.0
2013-07-10 13:30:00,80.87,80.91,80.86,80.91,136300.0,51.548,51.5735,51.5416,51.5735,136300.0
2013-07-10 13:35:00,80.92,80.97,80.92,80.97,144500.0,51.5798,51.6117,51.5798,51.6117,144500.0
2013-07-10 13:40:00,80.97,80.99,80.92,80.92,142800.0,51.6117,51.6244,51.5798,51.5798,142800.0
2013-07-10 13:45:00,80.92,81.06,80.92,81.06,260500.0,51.5798,51.6691,51.5798,51.6691,260500.0
2013-07-10 13:50:00,81.06,81.06,80.96,80.96,123700.0,51.6691,51.6691,51.6053,51.6053,123700.0
2013-07-10 13:55:00,80.95,80.97,80.88,80.88,25000.0,51.5989,51.6117,51.5543,51.5543,25000.0
2013-07-10 14:00:00,80.88,81.33,80.85,81.19,531800.0,51.5543,51.8412,51.5352,51.7519,531800.0
2013-07-10 14:05:00,81.2,81.25,81.02,81.08,418500.0,51.7583,51.7902,51.6436,51.6818,418500.0
2013-07-10 14:10:00,81.07,81.18,81.02,81.16,210400.0,51.6754,51.7456,51.6436,51.7328,210400.0
2013-07-10 14:15:00,81.15,81.34,81.15,81.29,297700.0,51.7264,51.8475,51.7264,51.8157,297700.0
2013-07-10 14:20:00,81.29,81.33,81.23,81.23,182100.0,51.8157,51.8412,51.7774,51.7774,182100.0
2013-07-10 14:25:00,81.24,81.27,81.11,81.11,101800.0,51.7838,51.8029,51.7009,51.7009,101800.0
2013-07-10 14:30:00,81.12,81.19,81.1,81.1,92700.0,51.7073,51.7519,51.6946,51.6946,92700.0
2013-07-10 14:35:00,81.11,81.11,80.93,80.99,309100.0,51.7009,51.7009,51.5862,51.6244,309100.0
2013-07-10 14:40:00,80.99,81.06,80.98,81.04,165700.0,51.6244,51.6691,51.6181,51.6563,165700.0
2013-07-10 14:45:00,81.04,81.05,80.63,80.68,184500.0,51.6563,51.6627,51.395,51.4268,184500.0
2013-07-10 14:50:00,80.68,80.82,80.66,80.74,262000.0,51.4268,51.5161,51.4141,51.4651,262000.0
2013-07-10 14:55:00,80.76,80.78,80.67,80.76,138300.0,51.4778,51.4906,51.4205,51.4778,138300.0
2013-07-10 15:00:00,80.76,80.84,80.74,80.79,110000.0,51.4778,51.5288,51.4651,51.497,110000.0
2013-07-10 15:05:00,80.78,80.78,80.65,80.69,147800.0,51.4906,51.4906,51.4077,51.4332,147800.0
2013-07-10 15:10:00,80.68,80.79,80.65,80.68,155800.0,51.4268,51.497,51.4077,51.4268,155800.0
2013-07-10 15:15:00,80.69,80.7,80.63,80.67,68700.0,51.4332,51.4396,51.395,51.4205,68700.0
2013-07-10 15:20:00,80.68,80.74,80.67,80.71,56200.0,51.4268,51.4651,51.4205,51.446,56200.0
2013-07-10 15:25:00,80.71,80.89,80.71,80.77,261800.0,51.446,51.5607,51.446,51.4842,261800.0
2013-07-10 15:30:00,80.76,80.79,80.66,80.72,122400.0,51.4778,51.497,51.4141,51.4523,122400.0
2013-07-10 15:35:00,80.71,80.72,80.66,80.71,172400.0,51.446,51.4523,51.4141,51.446,172400.0
2013-07-10 15:40:00,80.71,80.8,80.7,80.77,190400.0,51.446,51.5033,51.4396,51.4842,190400.0
2013-07-10 15:45:00,80.78,80.81,80.74,80.78,210400.0,51.4906,51.5097,51.4651,51.4906,210400.0
2013-07-10 15:50:00,80.78,80.82,80.74,80.77,273000.0,51.4906,51.5161,51.4651,51.4842,273000.0
2013-07-10 15:55:00,80.77,80.87,80.77,80.82,475500.0,51.4842,51.548,51.4842,51.5161,475500.0
2013-07-11 09:30:00,81.82,81.88,81.76,81.76,284200.0,52.1535,52.1917,52.1153,52.1153,284200.0
2013-07-11 09:35:00,81.76,81.77,81.56,81.65,171900.0,52.1153,52.1216,51.9878,52.0451,171900.0
2013-07-11 09:40:00,81.65,81.71,81.61,81.61,154700.0,52.0451,52.0834,52.0196,52.0196,154700.0
2013-07-11 09:45:00,81.62,81.65,81.42,81.52,350000.0,52.026,52.0451,51.8985,51.9623,350000.0
2013-07-11 09:50:00,81.54,81.57,81.48,81.54,970900.0,51.975,51.9941,51.9368,51.975,970900.0
2013-07-11 09:55:00,81.54,81.63,81.53,81.56,1636400.0,51.975,52.0324,51.9687,51.9878,1636400.0
2013-07-11 10:00:00,81.58,81.7,81.58,81.63,350900.0,52.0005,52.077,52.0005,52.0324,350900.0
2013-07-11 10:05:00,81.62,81.67,81.61,81.64,178700.0,52.026,52.0579,52.0196,52.0388,178700.0
2013-07-11 10:10:00,81.62,81.72,81.62,81.69,106000.0,52.026,52.0898,52.026,52.0706,106000.0
2013-07-11 10:15:00,81.69,81.7,81.62,81.65,76500.0,52.0706,52.077,52.026,52.0451,76500.0
2013-07-11 10:20:00,81.65,81.7,81.63,81.68,87200.0,52.0451,52.077,52.0324,52.0643,87200.0
2013-07-11 10:25:00,81.68,81.7,81.61,81.69,234100.0,52.0643,52.077,52.0196,52.0706,234100.0
2013-07-11 10:30:00,81.69,81.69,81.59,81.61,80100.0,52.0706,52.0706,52.0069,52.0196,80100.0
2013-07-11 10:35:00,81.62,81.62,81.48,81.5,354000.0,52.026,52.026,51.9368,51.9495,354000.0
2013-07-11 10:40:00,81.5,81.51,81.44,81.45,105500.0,51.9495,51.9559,51.9113,51.9177,105500.0
2013-07-11 10:45:00,81.45,81.46,81.37,81.42,196300.0,51.9177,51.924,51.8667,51.8985,196300.0
2013-07-11 10:50:00,81.42,81.54,81.42,81.53,191200.0,51.8985,51.975,51.8985,51.9687,191200.0
2013-07-11 10:55:00,81.53,81.54,81.42,81.5,75900.0,51.9687,51.975,51.8985,51.9495,75900.0
2013-07-11 11:00:00,81.5,81.55,81.48,81.48,105300.0,51.9495,51.9814,51.9368,51.9368,105300.0
2013-07-11 11:05:00,81.48,81.5,81.45,81.49,212600.0,51.9368,51.9495,51.9177,51.9432,212600.0
2013-07-11 11:10:00,81.49,81.52,81.47,81.48,83300.0,51.9432,51.9623,51.9304,51.9368,83300.0
2013-07-11 11:15:00,81.49,81.52,81.47,81.51,441700.0,51.9432,51.9623,51.9304,51.9559,441700.0
2013-07-11 11:20:00,81.51,81.52,81.42,81.45,125400.0,51.9559,51.9623,51.8985,51.9177,125400.0
2013-07-11 11:25:00,81.45,81.47,81.43,81.44,86100.0,51.9177,51.9304,51.9049,51.9113,86100.0
2013-07-11 11:30:00,81.44,81.45,81.28,81.29,76500.0,51.9113,51.9177,51.8093,51.8157,76500.0
2013-07-11 11:35:00,81.29,81.34,81.29,81.29,93300.0,51.8157,51.8475,51.8157,51.8157,93300.0
2013-07-11 11:40:00,81.29,81.3,81.25,81.26,95700.0,51.8157,51.822,51.7902,51.7965,95700.0
2013-07-11 11:45:00,81.27,81.33,81.26,81.3,90700.0,51.8029,51.8412,51.7965,51.822,90700.0
2013-07-11 11:50:00,81.3,81.32,81.29,81.31,156400.0,51.822,51.8348,51.8157,51.8284,156400.0
2013-07-11 11:55:00,81.31,81.35,81.3,81.35,37000.0,51.8284,51.8539,51.822,51.8539,37000.0
2013-07-11 12:00:00,81.36,81.36,81.16,81.17,67600.0,51.8603,51.8603,51.7328,51.7392,67600.0
2013-07-11 12:05:00,81.17,81.21,81.11,81.11,128300.0,51.7392,51.7647,51.7009,51.7009,128300.0
2013-07-11 12:10:00,81.11,81.12,81.07,81.1,123200.0,51.7009,51.7073,51.6754,51.6946,123200.0
2013-07-11 12:15:00,81.09,81.1,81.05,81.06,92100.0,51.6882,51.6946,51.6627,51.6691,92100.0
2013-07-11 12:20:00,81.05,81.06,81.03,81.04,77700.0,51.6627,51.6691,51.6499,51.6563,77700.0
2013-07-11 12:25:00,81.04,81.07,81.01,81.05,302400.0,51.6563,51.6754,51.6372,51.6627,302400.0
2013-07-11 12:30:00,81.05,81.07,81.03,81.06,72400.0,51.6627,51.6754,51.6499,51.6691,72400.0
2013-07-11 12:35:00,81.06,81.1,81.05,81.05,35900.0,51.6691,51.6946,51.6627,51.6627,35900.0
2013-07-11 12:40:00,81.06,81.1,81.06,81.07,40100.0,51.6691,51.6946,51.6691,51.6754,40100.0
2013-07-11 12:45:00,81.07,81.13,81.06,81.12,73300.0,51.6754,51.7137,51.6691,51.7073,73300.0
2013-07-11 12:50:00,81.12,81.18,81.11,81.17,70500.0,51.7073,51.7456,51.7009,51.7392,70500.0
2013-07-11 12:55:00,81.16,81.16,81.1,81.12,55800.0,51.7328,51.7328,51.6946,51.7073,55800.0
2013-07-11 13:00:00,81.11,81.17,81.1,81.17,41500.0,51.7009,51.7392,51.6946,51.7392,41500.0
2013-07-11 13:05:00,81.17,81.18,81.13,81.14,57200.0,51.7392,51.7456,51.7137,51.7201,57200.0
2013-07-11 13:10:00,81.14,81.17,81.12,81.12,54200.0,51.7201,51.7392,51.7073,51.7073,54200.0
2013-07-11 13:15:00,81.12,81.16,81.12,81.16,21100.0,51.7073,51.7328,51.7073,51.7328,21100.0
2013-07-11 13:20:00,81.15,81.16,81.12,81.13,56200.0,51.7264,51.7328,51.7073,51.7137,56200.0
2013-07-11 13:25:00,81.13,81.17,81.11,81.16,122400.0,51.7137,51.7392,51.7009,51.7328,122400.0
2013-07-11 13:30:00,81.16,81.17,81.11,81.11,77500.0,51.7328,51.7392,51.7009,51.7009,77500.0
2013-07-11 13:35:00,81.11,81.12,81.06,81.11,56500.0,51.7009,51.7073,51.6691,51.7009,56500.0
2013-07-11 13:40:00,81.11,81.13,81.08,81.1,45800.0,51.7009,51.7137,51.6818,51.6946,45800.0
2013-07-11 13:45:00,81.09,81.14,81.09,81.1,56700.0,51.6882,51.7201,51.6882,51.6946,56700.0
2013-07-11 13:50:00,81.09,81.13,81.09,81.12,58700.0,51.6882,51.7137,51.6882,51.7073,58700.0
2013-07-11 13:55:00,81.12,81.17,81.12,81.17,96000.0,51.7073,51.7392,51.7073,51.7392,96000.0
2013-07-11 14:00:00,81.17,81.2,81.15,81.18,36600.0,51.7392,51.7583,51.7264,51.7456,36600.0
2013-07-11 14:05:00,81.17,81.23,81.17,81.22,62700.0,51.7392,51.7774,51.7392,51.7711,62700.0
2013-07-11 14:10:00,81.23,81.24,81.22,81.23,29400.0,51.7774,51.7838,51.7711,51.7774,29400.0
2013-07-11 14:15:00,81.23,81.29,81.23,81.27,102400.0,51.7774,51.8157,51.7774,51.8029,102400.0
2013-07-11 14:20:00,81.27,81.35,81.27,81.34,68500.0,51.8029,51.8539,51.8029,51.8475,68500.0
2013-07-11 14:25:00,81.35,81.44,81.34,81.4,180000.0,51.8539,51.9113,51.8475,51.8858,180000.0
2013-07-11 14:30:00,81.4,81.53,81.4,81.52,165300.0,51.8858,51.9687,51.8858,51.9623,165300.0
2013-07-11 14:35:00,81.52,81.54,81.43,81.46,155700.0,51.9623,51.975,51.9049,51.924,155700.0
2013-07-11 14:40:00,81.46,81.47,81.4,81.42,77600.0,51.924,51.9304,51.8858,51.8985,77600.0
2013-07-11 14:45:00,81.43,81.43,81.39,81.41,48000.0,51.9049,51.9049,51.8794,51.8922,48000.0
2013-07-11 14:50:00,81.42,81.46,81.42,81.43,54100.0,51.8985,51.924,51.8985,51.9049,54100.0
2013-07-11 14:55:00,81.43,81.43,81.35,81.41,116700.0,51.9049,51.9049,51.8539,51.8922,116700.0
2013-07-11 15:00:00,81.4,81.49,81.4,81.49,61300.0,51.8858,51.9432,51.8858,51.9432,61300.0
2013-07-11 15:05:00,81.48,81.52,81.46,81.48,58500.0,51.9368,51.9623,51.924,51.9368,58500.0
2013-07-11 15:10:00,81.48,81.52,81.48,81.51,64800.0,51.9368,51.9623,51.9368,51.9559,64800.0
2013-07-11 15:15:00,81.52,81.52,81.42,81.45,132800.0,51.9623,51.9623,51.8985,51.9177,132800.0
2013-07-11 15:20:00,81.46,81.57,81.45,81.57,98300.0,51.924,51.9941,51.9177,51.9941,98300.0
2013-07-11 15:25:00,81.56,81.59,81.52,81.57,85300.0,51.9878,52.0069,51.9623,51.9941,85300.0
2013-07-11 15:30:00,81.58,81.59,81.52,81.55,252700.0,52.0005,52.0069,51.9623,51.9814,252700.0
2013-07-11 15:35:00,81.55,81.6,81.55,81.58,95400.0,51.9814,52.0133,51.9814,52.0005,95400.0
2013-07-11 15:40:00,81.58,81.7,81.58,81.7,314300.0,52.0005,52.077,52.0005,52.077,314300.0
2013-07-11 15:45:00,81.7,81.73,81.67,81.69,482700.0,52.077,52.0961,52.0579,52.0706,482700.0
2013-07-11 15:50:00,81.69,81.7,81.65,81.68,457700.0,52.0706,52.077,52.0451,52.0643,457700.0
2013-07-11 15:55:00,81.68,81.75,81.59,81.59,774700.0,52.0643,52.1089,52.0069,52.0069,774700.0
2013-07-12 09:30:00,81.34,81.64,81.34,81.64,376200.0,51.8475,52.0388,51.8475,52.0388,376200.0
2013-07-12 09:35:00,81.64,81.68,81.56,81.59,370600.0,52.0388,52.0643,51.9878,52.0069,370600.0
2013-07-12 09:40:00,81.58,81.58,81.47,81.55,147100.0,52.0005,52.0005,51.9304,51.9814,147100.0
2013-07-12 09:45:00,81.56,81.61,81.49,81.61,158900.0,51.9878,52.0196,51.9432,52.0196,158900.0
2013-07-12 09:50:00,81.61,81.76,81.6,81.73,107800.0,52.0196,52.1153,52.0133,52.0961,107800.0
2013-07-12 09:55:00,81.72,81.73,81.53,81.64,119100.0,52.0898,52.0961,51.9687,52.0388,119100.0
2013-07-12 10:00:00,81.66,81.66,81.5,81.52,164600.0,52.0515,52.0515,51.9495,51.9623,164600.0
2013-07-12 10:05:00,81.53,81.55,81.45,81.46,160300.0,51.9687,51.9814,51.9177,51.924,160300.0
2013-07-12 10:10:00,81.46,81.59,81.44,81.51,102800.0,51.924,52.0069,51.9113,51.9559,102800.0
2013-07-12 10:15:00,81.52,81.7,81.5,81.67,144000.0,51.9623,52.077,51.9495,52.0579,144000.0
2013-07-12 10:20:00,81.67,81.69,81.61,81.68,127600.0,52.0579,52.0706,52.0196,52.0643,127600.0
2013-07-12 10:25:00,81.71,81.72,81.55,81.61,76000.0,52.0834,52.0898,51.9814,52.0196,76000.0
2013-07-12 10:30:00,81.61,81.69,81.58,81.64,53700.0,52.0196,52.0706,52.0005,52.0388,53700.0
2013-07-12 10:35:00,81.64,81.74,81.63,81.71,85000.0,52.0388,52.1025,52.0324,52.0834,85000.0
2013-07-12 10:40:00,81.72,81.77,81.7,81.74,170800.0,52.0898,52.1216,52.077,52.1025,170800.0
2013-07-12 10:45:00,81.74,81.78,81.69,81.7,109200.0,52.1025,52.128,52.0706,52.077,109200.0
2013-07-12 10:50:00,81.7,81.72,81.63,81.63,62200.0,52.077,52.0898,52.0324,52.0324,62200.0
2013-07-12 10:55:00,81.64,81.66,81.59,81.61,31900.0,52.0388,52.0515,52.0069,52.0196,31900.0
2013-07-12 11:00:00,81.61,81.69,81.6,81.64,56400.0,52.0196,52.0706,52.0133,52.0388,56400.0
2013-07-12 11:05:00,81.65,81.67,81.6,81.61,31800.0,52.0451,52.0579,52.0133,52.0196,31800.0
2013-07-12 11:10:00,81.6,81.66,81.58,81.62,161400.0,52.0133,52.0515,52.0005,52.026,161400.0
2013-07-12 11:15:00,81.62,81.66,81.6,81.61,49700.0,52.026,52.0515,52.0133,52.0196,49700.0
2013-07-12 11:20:00,81.6,81.62,81.59,81.59,278600.0,52.0133,52.026,52.0069,52.0069,278600.0
2013-07-12 11:25:00,81.59,81.62,81.56,81.58,166900.0,52.0069,52.026,51.9878,52.0005,166900.0
2013-07-12 11:30:00,81.58,81.61,81.54,81.54,55900.0,52.0005,52.0196,51.975,51.975,55900.0
2013-07-12 11:35:00,81.56,81.56,81.48,81.49,72600.0,51.9878,51.9878,51.9368,51.9432,72600.0
2013-07-12 11:40:00,81.48,81.48,81.44,81.44,79700.0,51.9368,51.9368,51.9113,51.9113,79700.0
2013-07-12 11:45:00,81.44,81.45,81.39,81.39,104700.0,51.9113,51.9177,51.8794,51.8794,104700.0
2013-07-12 11:50:00,81.39,81.41,81.34,81.37,161800.0,51.8794,51.8922,51.8475,51.8667,161800.0
2013-07-12 11:55:00,81.38,81.39,81.35,81.36,129300.0,51.873,51.8794,51.8539,51.8603,129300.0
2013-07-12 12:00:00,81.36,81.4,81.35,81.38,43100.0,51.8603,51.8858,51.8539,51.873,43100.0
2013-07-12 12:05:00,81.37,81.42,81.36,81.39,73900.0,51.8667,51.8985,51.8603,51.8794,73900.0
2013-07-12 12:10:00,81.39,81.4,81.33,81.39,76000.0,51.8794,51.8858,51.8412,51.8794,76000.0
2013-07-12 12:15:00,81.39,81.4,81.35,81.37,266900.0,51.8794,51.8858,51.8539,51.8667,266900.0
2013-07-12 12:20:00,81.37,81.41,81.34,81.41,108700.0,51.8667,51.8922,51.8475,51.8922,108700.0
2013-07-12 12:25:00,81.42,81.48,81.41,81.48,45900.0,51.8985,51.9368,51.8922,51.9368,45900.0
2013-07-12 12:30:00,81.48,81.5,81.47,81.49,47800.0,51.9368,51.9495,51.9304,51.9432,47800.0
2013-07-12 12:35:00,81.5,81.51,81.48,81.51,27100.0,51.9495,51.9559,51.9368,51.9559,27100.0
2013-07-12 12:40:00,81.51,81.59,81.51,81.58,56600.0,51.9559,52.0069,51.9559,52.0005,56600.0
2013-07-12 12:45:00,81.57,81.57,81.53,81.56,28300.0,51.9941,51.9941,51.9687,51.9878,28300.0
2013-07-12 12:50:00,81.57,81.58,81.54,81.54,100600.0,51.9941,52.0005,51.975,51.975,100600.0
2013-07-12 12:55:00,81.54,81.57,81.53,81.54,76600.0,51.975,51.9941,51.9687,51.975,76600.0
2013-07-12 13:00:00,81.54,81.6,81.47,81.49,115300.0,51.975,52.0133,51.9304,51.9432,115300.0
2013-07-12 13:05:00,81.5,81.51,81.44,81.44,33900.0,51.9495,51.9559,51.9113,51.9113,33900.0
2013-07-12 13:10:00,81.44,81.44,81.4,81.41,24800.0,51.9113,51.9113,51.8858,51.8922,24800.0
2013-07-12 13:15:00,81.4,81.48,81.39,81.46,42400.0,51.8858,51.9368,51.8794,51.924,42400.0
2013-07-12 13:20:00,81.46,81.52,81.46,81.52,44700.0,51.924,51.9623,51.924,51.9623,44700.0
2013-07-12 13:25:00,81.52,81.53,81.49,81.5,30300.0,51.9623,51.9687,51.9432,51.9495,30300.0
2013-07-12 13:30:00,81.5,81.53,81.49,81.51,17500.0,51.9495,51.9687,51.9432,51.9559,17500.0
2013-07-12 13:35:00,81.5,81.53,81.48,81.51,14100.0,51.9495,51.9687,51.9368,51.9559,14100.0
2013-07-12 13:40:00,81.51,81.51,81.46,81.48,7100.0,51.9559,51.9559,51.924,51.9368,7100.0
2013-07-12 13:45:00,81.47,81.48,81.44,81.47,24500.0,51.9304,51.9368,51.9113,51.9304,24500.0
2013-07-12 13:50:00,81.48,81.53,81.47,81.5,70300.0,51.9368,51.9687,51.9304,51.9495,70300.0
2013-07-12 13:55:00,81.49,81.51,81.45,81.51,30800.0,51.9432,51.9559,51.9177,51.9559,30800.0
2013-07-12 14:00:00,81.51,81.6,81.51,81.59,37600.0,51.9559,52.0133,51.9559,52.0069,37600.0
2013-07-12 14:05:00,81.59,81.6,81.44,81.49,53900.0,52.0069,52.0133,51.9113,51.9432,53900.0
2013-07-12 14:10:00,81.48,81.48,81.43,81.48,27600.0,51.9368,51.9368,51.9049,51.9368,27600.0
2013-07-12 14:15:00,81.47,81.57,81.47,81.53,69900.0,51.9304,51.9941,51.9304,51.9687,69900.0
2013-07-12 14:20:00,81.53,81.53,81.48,81.53,34300.0,51.9687,51.9687,51.9368,51.9687,34300.0
2013-07-12 14:25:00,81.52,81.61,81.52,81.59,31400.0,51.9623,52.0196,51.9623,52.0069,31400.0
2013-07-12 14:30:00,81.59,81.59,81.51,81.52,94300.0,52.0069,52.0069,51.9559,51.9623,94300.0
2013-07-12 14:35:00,81.51,81.54,81.48,81.52,40200.0,51.9559,51.975,51.9368,51.9623,40200.0
2013-07-12 14:40:00,81.54,81.57,81.52,81.54,45200.0,51.975,51.9941,51.9623,51.975,45200.0
2013-07-12 14:45:00,81.54,81.59,81.53,81.58,49700.0,51.975,52.0069,51.9687,52.0005,49700.0
2013-07-12 14:50:00,81.57,81.63,81.57,81.63,39700.0,51.9941,52.0324,51.9941,52.0324,39700.0
2013-07-12 14:55:00,81.63,81.66,81.62,81.66,65200.0,52.0324,52.0515,52.026,52.0515,65200.0
2013-07-12 15:00:00,81.66,81.67,81.6,81.62,104500.0,52.0515,52.0579,52.0133,52.026,104500.0
2013-07-12 15:05:00,81.61,81.64,81.57,81.64,53100.0,52.0196,52.0388,51.9941,52.0388,53100.0
2013-07-12 15:10:00,81.64,81.71,81.64,81.71,164600.0,52.0388,52.0834,52.0388,52.0834,164600.0
2013-07-12 15:15:00,81.72,81.74,81.67,81.69,50600.0,52.0898,52.1025,52.0579,52.0706,50600.0
2013-07-12 15:20:00,81.7,81.71,81.68,81.69,60400.0,52.077,52.0834,52.0643,52.0706,60400.0
2013-07-12 15:25:00,81.68,81.72,81.68,81.71,62500.0,52.0643,52.0898,52.0643,52.0834,62500.0
2013-07-12 15:30:00,81.71,81.76,81.7,81.75,260800.0,52.0834,52.1153,52.077,52.1089,260800.0
2013-07-12 15:35:00,81.75,81.79,81.72,81.77,106400.0,52.1089,52.1344,52.0898,52.1216,106400.0
2013-07-12 15:40:00,81.77,81.83,81.76,81.8,84900.0,52.1216,52.1599,52.1153,52.1408,84900.0
2013-07-12 15:45:00,81.81,81.88,81.81,81.87,186400.0,52.1471,52.1917,52.1471,52.1854,186400.0
2013-07-12 15:50:00,81.86,81.89,81.83,81.86,235800.0,52.179,52.1981,52.1599,52.179,235800.0
2013-07-12 15:55:00,81.87,81.96,81.85,81.9,485500.0,52.1854,52.2427,52.1726,52.2045,485500.0
2013-07-15 09:30:00,81.96,82.12,81.92,82.02,212900.0,52.2427,52.3447,52.2172,52.281,212900.0
2013-07-15 09:35:00,82.03,82.03,81.85,81.85,74600.0,52.2874,52.2874,52.1726,52.1726,74600.0
2013-07-15 09:40:00,81.85,81.88,81.78,81.81,123000.0,52.1726,52.1917,52.128,52.1471,123000.0
2013-07-15 09:45:00,81.81,81.81,81.71,81.77,83700.0,52.1471,52.1471,52.0834,52.1216,83700.0
2013-07-15 09:50:00,81.77,81.86,81.77,81.8,116400.0,52.1216,52.179,52.1216,52.1408,116400.0
2013-07-15 09:55:00,81.79,81.82,81.73,81.8,60700.0,52.1344,52.1535,52.0961,52.1408,60700.0
2013-07-15 10:00:00,81.8,81.81,81.69,81.72,45500.0,52.1408,52.1471,52.0706,52.0898,45500.0
2013-07-15 10:05:00,81.73,81.79,81.72,81.74,87400.0,52.0961,52.1344,52.0898,52.1025,87400.0
2013-07-15 10:10:00,81.74,81.84,81.74,81.82,136100.0,52.1025,52.1663,52.1025,52.1535,136100.0
2013-07-15 10:15:00,81.82,81.86,81.77,81.85,62000.0,52.1535,52.179,52.1216,52.1726,62000.0
2013-07-15 10:20:00,81.85,81.85,81.79,81.84,41200.0,52.1726,52.1726,52.1344,52.1663,41200.0
2013-07-15 10:25:00,81.84,81.84,81.8,81.83,46900.0,52.1663,52.1663,52.1408,52.1599,46900.0
2013-07-15 10:30:00,81.83,81.84,81.78,81.81,93300.0,52.1599,52.1663,52.128,52.1471,93300.0
2013-07-15 10:35:00,81.81,81.83,81.78,81.83,53300.0,52.1471,52.1599,52.128,52.1599,53300.0
2013-07-15 10:40:00,81.82,81.82,81.77,81.81,48500.0,52.1535,52.1535,52.1216,52.1471,48500.0
2013-07-15 10:45:00,81.81,81.83,81.77,81.78,59500.0,52.1471,52.1599,52.1216,52.128,59500.0
2013-07-15 10:50:00,81.77,81.86,81.77,81.86,40400.0,52.1216,52.179,52.1216,52.179,40400.0
2013-07-15 10:55:00,81.86,81.87,81.81,81.81,78300.0,52.179,52.1854,52.1471,52.1471,78300.0
2013-07-15 11:00:00,81.81,81.85,81.8,81.82,39500.0,52.1471,52.1726,52.1408,52.1535,39500.0
2013-07-15 11:05:00,81.83,81.85,81.8,81.83,44200.0,52.1599,52.1726,52.1408,52.1599,44200.0
2013-07-15 11:10:00,81.83,81.83,81.79,81.8,26500.0,52.1599,52.1599,52.1344,52.1408,26500.0
2013-07-15 11:15:00,81.8,81.82,81.79,81.81,46200.0,52.1408,52.1535,52.1344,52.1471,46200.0
2013-07-15 11:20:00,81.81,81.84,81.79,81.79,50200.0,52.1471,52.1663,52.1344,52.1344,50200.0
2013-07-15 11:25:00,81.79,81.9,81.79,81.89,54500.0,52.1344,52.2045,52.1344,52.1981,54500.0
2013-07-15 11:30:00,81.9,81.96,81.9,81.96,109700.0,52.2045,52.2427,52.2045,52.2427,109700.0
2013-07-15 11:35:00,81.96,82.0,81.92,81.96,81000.0,52.2427,52.2682,52.2172,52.2427,81000.0
2013-07-15 11:40:00,81.96,81.98,81.93,81.96,45200.0,52.2427,52.2555,52.2236,52.2427,45200.0
2013-07-15 11:45:00,81.96,81.97,81.91,81.93,39500.0,52.2427,52.2491,52.2109,52.2236,39500.0
2013-07-15 11:50:00,81.91,81.95,81.89,81.92,36900.0,52.2109,52.2364,52.1981,52.2172,36900.0
2013-07-15 11:55:00,81.93,81.97,81.91,81.97,43200.0,52.2236,52.2491,52.2109,52.2491,43200.0
2013-07-15 12:00:00,81.98,82.01,81.93,81.99,57200.0,52.2555,52.2746,52.2236,52.2619,57200.0
2013-07-15 12:05:00,81.99,82.0,81.92,81.94,31300.0,52.2619,52.2682,52.2172,52.23,31300.0
2013-07-15 12:10:00,81.93,81.94,81.9,81.92,34200.0,52.2236,52.23,52.2045,52.2172,34200.0
2013-07-15 12:15:00,81.92,81.96,81.92,81.94,21400.0,52.2172,52.2427,52.2172,52.23,21400.0
2013-07-15 12:20:00,81.93,81.96,81.92,81.93,58700.0,52.2236,52.2427,52.2172,52.2236,58700.0
2013-07-15 12:25:00,81.93,81.95,81.91,81.95,28700.0,52.2236,52.2364,52.2109,52.2364,28700.0
2013-07-15 12:30:00,81.95,81.96,81.94,81.96,34900.0,52.2364,52.2427,52.23,52.2427,34900.0
2013-07-15 12:35:00,81.95,81.95,81.88,81.91,35100.0,52.2364,52.2364,52.1917,52.2109,35100.0
2013-07-15 12:40:00,81.91,81.92,81.91,81.91,22500.0,52.2109,52.2172,52.2109,52.2109,22500.0
2013-07-15 12:45:00,81.91,81.92,81.86,81.86,32700.0,52.2109,52.2172,52.179,52.179,32700.0
2013-07-15 12:50:00,81.87,81.89,81.86,81.89,32100.0,52.1854,52.1981,52.179,52.1981,32100.0
2013-07-15 12:55:00,81.89,81.89,81.84,81.85,17700.0,52.1981,52.1981,52.1663,52.1726,17700.0
2013-07-15 13:00:00,81.85,81.86,81.82,81.85,41300.0,52.1726,52.179,52.1535,52.1726,41300.0
2013-07-15 13:05:00,81.85,81.9,81.85,81.89,28500.0,52.1726,52.2045,52.1726,52.1981,28500.0
2013-07-15 13:10:00,81.88,81.9,81.88,81.9,13400.0,52.1917,52.2045,52.1917,52.2045,13400.0
2013-07-15 13:15:00,81.9,81.94,81.9,81.92,17900.0,52.2045,52.23,52.2045,52.2172,17900.0
2013-07-15 13:20:00,81.93,81.93,81.89,81.91,18300.0,52.2236,52.2236,52.1981,52.2109,18300.0
2013-07-15 13:25:00,81.9,81.92,81.89,81.92,27800.0,52.2045,52.2172,52.1981,52.2172,27800.0
2013-07-15 13:30:00,81.92,81.92,81.91,81.91,35700.0,52.2172,52.2172,52.2109,52.2109,35700.0
2013-07-15 13:35:00,81.91,81.91,81.87,81.89,27000.0,52.2109,52.2109,52.1854,52.1981,27000.0
2013-07-15 13:40:00,81.89,81.93,81.89,81.93,11400.0,52.1981,52.2236,52.1981,52.2236,11400.0
2013-07-15 13:45:00,81.93,81.95,81.91,81.93,29200.0,52.2236,52.2364,52.2109,52.2236,29200.0
2013-07-15 13:50:00,81.94,81.95,81.92,81.92,20600.0,52.23,52.2364,52.2172,52.2172,20600.0
2013-07-15 13:55:00,81.93,81.94,81.92,81.93,16400.0,52.2236,52.23,52.2172,52.2236,16400.0
2013-07-15 14:00:00,81.92,81.93,81.9,81.91,20300.0,52.2172,52.2236,52.2045,52.2109,20300.0
2013-07-15 14:05:00,81.92,81.92,81.87,81.88,14200.0,52.2172,52.2172,52.1854,52.1917,14200.0
2013-07-15 14:10:00,81.88,81.95,81.88,81.94,29300.0,52.1917,52.2364,52.1917,52.23,29300.0
2013-07-15 14:15:00,81.96,81.97,81.92,81.96,42700.0,52.2427,52.2491,52.2172,52.2427,42700.0
2013-07-15 14:20:00,81.96,81.99,81.96,81.99,18800.0,52.2427,52.2619,52.2427,52.2619,18800.0
2013-07-15 14:25:00,81.99,82.02,81.97,81.98,35800.0,52.2619,52.281,52.2491,52.2555,35800.0
2013-07-15 14:30:00,81.99,81.99,81.95,81.96,54200.0,52.2619,52.2619,52.2364,52.2427,54200.0
2013-07-15 14:35:00,81.96,81.97,81.94,81.95,27000.0,52.2427,52.2491,52.23,52.2364,27000.0
2013-07-15 14:40:00,81.96,81.99,81.92,81.99,33700.0,52.2427,52.2619,52.2172,52.2619,33700.0
2013-07-15 14:45:00,81.99,82.04,81.95,81.95,52200.0,52.2619,52.2937,52.2364,52.2364,52200.0
2013-07-15 14:50:00,81.95,81.96,81.93,81.93,125800.0,52.2364,52.2427,52.2236,52.2236,125800.0
2013-07-15 14:55:00,81.93,81.95,81.91,81.94,30600.0,52.2236,52.2364,52.2109,52.23,30600.0
2013-07-15 15:00:00,81.94,81.97,81.93,81.96,29700.0,52.23,52.2491,52.2236,52.2427,29700.0
2013-07-15 15:05:00,81.96,81.97,81.93,81.96,47700.0,52.2427,52.2491,52.2236,52.2427,47700.0
2013-07-15 15:10:00,81.95,81.96,81.91,81.91,48100.0,52.2364,52.2427,52.2109,52.2109,48100.0
2013-07-15 15:15:00,81.92,81.94,81.9,81.93,71400.0,52.2172,52.23,52.2045,52.2236,71400.0
2013-07-15 15:20:00,81.93,81.95,81.92,81.93,46400.0,52.2236,52.2364,52.2172,52.2236,46400.0
2013-07-15 15:25:00,81.93,81.93,81.87,81.89,67100.0,52.2236,52.2236,52.1854,52.1981,67100.0
2013-07-15 15:30:00,81.89,81.93,81.88,81.93,118300.0,52.1981,52.2236,52.1917,52.2236,118300.0
2013-07-15 15:35:00,81.93,81.93,81.88,81.89,68300.0,52.2236,52.2236,52.1917,52.1981,68300.0
2013-07-15 15:40:00,81.88,81.9,81.85,81.87,84400.0,52.1917,52.2045,52.1726,52.1854,84400.0
2013-07-15 15:45:00,81.86,81.88,81.85,81.86,171300.0,52.179,52.1917,52.1726,52.179,171300.0
2013-07-15 15:50:00,81.86,81.87,81.84,81.86,236500.0,52.179,52.1854,52.1663,52.179,236500.0
2013-07-15 15:55:00,81.86,81.88,81.83,81.85,292100.0,52.179,52.1917,52.1599,52.1726,292100.0
2013-07-16 09:30:00,81.89,82.05,81.83,81.98,76300.0,52.1981,52.3001,52.1599,52.2555,76300.0
2013-07-16 09:35:00,81.95,81.97,81.76,81.77,74400.0,52.2364,52.2491,52.1153,52.1216,74400.0
2013-07-16 09:40:00,81.75,81.77,81.66,81.69,107200.0,52.1089,52.1216,52.0515,52.0706,107200.0
2013-07-16 09:45:00,81.69,81.76,81.63,81.65,138800.0,52.0706,52.1153,52.0324,52.0451,138800.0
2013-07-16 09:50:00,81.65,81.69,81.61,81.63,101100.0,52.0451,52.0706,52.0196,52.0324,101100.0
2013-07-16 09:55:00,81.63,81.72,81.62,81.7,28300.0,52.0324,52.0898,52.026,52.077,28300.0
2013-07-16 10:00:00,81.71,81.77,81.65,81.7,59400.0,52.0834,52.1216,52.0451,52.077,59400.0
2013-07-16 10:05:00,81.7,81.7,81.61,81.62,26000.0,52.077,52.077,52.0196,52.026,26000.0
2013-07-16 10:10:00,81.62,81.67,81.52,81.52,69400.0,52.026,52.0579,51.9623,51.9623,69400.0
2013-07-16 10:15:00,81.52,81.54,81.41,81.45,92900.0,51.9623,51.975,51.8922,51.9177,92900.0
2013-07-16 10:20:00,81.44,81.47,81.38,81.46,50100.0,51.9113,51.9304,51.873,51.924,50100.0
2013-07-16 10:25:00,81.47,81.48,81.43,81.44,36100.0,51.9304,51.9368,51.9049,51.9113,36100.0
2013-07-16 10:30:00,81.45,81.48,81.41,81.48,69100.0,51.9177,51.9368,51.8922,51.9368,69100.0
2013-07-16 10:35:00,81.47,81.54,81.43,81.48,45300.0,51.9304,51.975,51.9049,51.9368,45300.0
2013-07-16 10:40:00,81.48,81.56,81.48,81.55,53000.0,51.9368,51.9878,51.9368,51.9814,53000.0
2013-07-16 10:45:00,81.55,81.58,81.52,81.56,196500.0,51.9814,52.0005,51.9623,51.9878,196500.0
2013-07-16 10:50:00,81.55,81.59,81.43,81.43,168100.0,51.9814,52.0069,51.9049,51.9049,168100.0
2013-07-16 10:55:00,81.43,81.44,81.35,81.35,61100.0,51.9049,51.9113,51.8539,51.8539,61100.0
2013-07-16 11:00:00,81.35,81.38,81.3,81.3,152500.0,51.8539,51.873,51.822,51.822,152500.0
2013-07-16 11:05:00,81.3,81.32,81.27,81.28,99100.0,51.822,51.8348,51.8029,51.8093,99100.0
2013-07-16 11:10:00,81.29,81.31,81.23,81.24,49700.0,51.8157,51.8284,51.7774,51.7838,49700.0
2013-07-16 11:15:00,81.23,81.31,81.21,81.31,54400.0,51.7774,51.8284,51.7647,51.8284,54400.0
2013-07-16 11:20:00,81.31,81.32,81.23,81.24,29000.0,51.8284,51.8348,51.7774,51.7838,29000.0
2013-07-16 11:25:00,81.23,81.26,81.22,81.24,202700.0,51.7774,51.7965,51.7711,51.7838,202700.0
2013-07-16 11:30:00,81.24,81.25,81.21,81.21,59200.0,51.7838,51.7902,51.7647,51.7647,59200.0
2013-07-16 11:35:00,81.21,81.24,81.16,81.18,108900.0,51.7647,51.7838,51.7328,51.7456,108900.0
2013-07-16 11:40:00,81.18,81.18,81.09,81.1,73600.0,51.7456,51.7456,51.6882,51.6946,73600.0
2013-07-16 11:45:00,81.09,81.11,80.99,80.99,115300.0,51.6882,51.7009,51.6244,51.6244,115300.0
2013-07-16 11:50:00,81.0,81.06,80.98,81.04,225000.0,51.6308,51.6691,51.6181,51.6563,225000.0
2013-07-16 11:55:00,81.04,81.12,81.04,81.1,51700.0,51.6563,51.7073,51.6563,51.6946,51700.0
2013-07-16 12:00:00,81.1,81.12,81.07,81.11,62000.0,51.6946,51.7073,51.6754,51.7009,62000.0
2013-07-16 12:05:00,81.12,81.18,81.12,81.16,31500.0,51.7073,51.7456,51.7073,51.7328,31500.0
2013-07-16 12:10:00,81.15,81.15,81.13,81.15,59400.0,51.7264,51.7264,51.7137,51.7264,59400.0
2013-07-16 12:15:00,81.15,81.18,81.13,81.18,68600.0,51.7264,51.7456,51.7137,51.7456,68600.0
2013-07-16 12:20:00,81.18,81.19,81.14,81.19,133400.0,51.7456,51.7519,51.7201,51.7519,133400.0
2013-07-16 12:25:00,81.19,81.26,81.19,81.24,45900.0,51.7519,51.7965,51.7519,51.7838,45900.0
2013-07-16 12:30:00,81.24,81.3,81.24,81.28,176900.0,51.7838,51.822,51.7838,51.8093,176900.0
2013-07-16 12:35:00,81.27,81.28,81.24,81.25,14700.0,51.8029,51.8093,51.7838,51.7902,14700.0
2013-07-16 12:40:00,81.25,81.25,81.2,81.2,26700.0,51.7902,51.7902,51.7583,51.7583,26700.0
2013-07-16 12:45:00,81.21,81.21,81.17,81.19,29100.0,51.7647,51.7647,51.7392,51.7519,29100.0
2013-07-16 12:50:00,81.19,81.22,81.13,81.14,36500.0,51.7519,51.7711,51.7137,51.7201,36500.0
2013-07-16 12:55:00,81.14,81.17,81.11,81.12,41200.0,51.7201,51.7392,51.7009,51.7073,41200.0
2013-07-16 13:00:00,81.11,81.12,81.04,81.04,22300.0,51.7009,51.7073,51.6563,51.6563,22300.0
2013-07-16 13:05:00,81.04,81.06,80.99,81.01,16600.0,51.6563,51.6691,51.6244,51.6372,16600.0
2013-07-16 13:10:00,81.0,81.0,80.93,80.93,65300.0,51.6308,51.6308,51.5862,51.5862,65300.0
2013-07-16 13:15:00,80.93,80.93,80.88,80.92,33100.0,51.5862,51.5862,51.5543,51.5798,33100.0
2013-07-16 13:20:00,80.91,80.92,80.9,80.91,14200.0,51.5735,51.5798,51.5671,51.5735,14200.0
2013-07-16 13:25:00,80.91,80.91,80.84,80.85,48100.0,51.5735,51.5735,51.5288,51.5352,48100.0
2013-07-16 13:30:00,80.85,80.96,80.82,80.95,54400.0,51.5352,51.6053,51.5161,51.5989,54400.0
2013-07-16 13:35:00,80.94,80.98,80.93,80.98,39000.0,51.5926,51.6181,51.5862,51.6181,39000.0
2013-07-16 13:40:00,80.99,81.08,80.99,81.02,141800.0,51.6244,51.6818,51.6244,51.6436,141800.0
2013-07-16 13:45:00,81.03,81.07,81.01,81.02,67500.0,51.6499,51.6754,51.6372,51.6436,67500.0
2013-07-16 13:50:00,81.02,81.02,80.97,81.0,28800.0,51.6436,51.6436,51.6117,51.6308,28800.0
2013-07-16 13:55:00,81.01,81.04,81.0,81.04,22100.0,51.6372,51.6563,51.6308,51.6563,22100.0
2013-07-16 14:00:00,81.05,81.09,81.04,81.09,22600.0,51.6627,51.6882,51.6563,51.6882,22600.0
2013-07-16 14:05:00,81.09,81.1,81.06,81.06,28200.0,51.6882,51.6946,51.6691,51.6691,28200.0
2013-07-16 14:10:00,81.05,81.13,81.05,81.12,53500.0,51.6627,51.7137,51.6627,51.7073,53500.0
2013-07-16 14:15:00,81.12,81.17,81.1,81.16,46500.0,51.7073,51.7392,51.6946,51.7328,46500.0
2013-07-16 14:20:00,81.16,81.18,81.12,81.14,26300.0,51.7328,51.7456,51.7073,51.7201,26300.0
2013-07-16 14:25:00,81.14,81.17,81.14,81.16,16500.0,51.7201,51.7392,51.7201,51.7328,16500.0
2013-07-16 14:30:00,81.16,81.16,81.1,81.1,25600.0,51.7328,51.7328,51.6946,51.6946,25600.0
2013-07-16 14:35:00,81.1,81.12,81.09,81.12,42700.0,51.6946,51.7073,51.6882,51.7073,42700.0
2013-07-16 14:40:00,81.12,81.17,81.11,81.16,67600.0,51.7073,51.7392,51.7009,51.7328,67600.0
2013-07-16 14:45:00,81.16,81.24,81.16,81.23,78700.0,51.7328,51.7838,51.7328,51.7774,78700.0
2013-07-16 14:50:00,81.24,81.26,81.2,81.23,58500.0,51.7838,51.7965,51.7583,51.7774,58500.0
2013-07-16 14:55:00,81.23,81.24,81.17,81.18,27700.0,51.7774,51.7838,51.7392,51.7456,27700.0
2013-07-16 15:00:00,81.17,81.17,81.11,81.15,39400.0,51.7392,51.7392,51.7009,51.7264,39400.0
2013-07-16 15:05:00,81.15,81.17,81.11,81.12,34800.0,51.7264,51.7392,51.7009,51.7073,34800.0
2013-07-16 15:10:00,81.13,81.17,81.1,81.12,76600.0,51.7137,51.7392,51.6946,51.7073,76600.0
2013-07-16 15:15:00,81.12,81.15,81.09,81.11,34300.0,51.7073,51.7264,51.6882,51.7009,34300.0
2013-07-16 15:20:00,81.11,81.21,81.1,81.18,45200.0,51.7009,51.7647,51.6946,51.7456,45200.0
2013-07-16 15:25:00,81.18,81.24,81.18,81.23,49400.0,51.7456,51.7838,51.7456,51.7774,49400.0
2013-07-16 15:30:00,81.22,81.27,81.21,81.26,119800.0,51.7711,51.8029,51.7647,51.7965,119800.0
2013-07-16 15:35:00,81.27,81.28,81.24,81.24,72700.0,51.8029,51.8093,51.7838,51.7838,72700.0
2013-07-16 15:40:00,81.25,81.25,81.2,81.21,67600.0,51.7902,51.7902,51.7583,51.7647,67600.0
2013-07-16 15:45:00,81.21,81.25,81.21,81.25,198800.0,51.7647,51.7902,51.7647,51.7902,198800.0
2013-07-16 15:50:00,81.24,81.29,81.24,81.27,376900.0,51.7838,51.8157,51.7838,51.8029,376900.0
2013-07-16 15:55:00,81.27,81.35,81.25,81.35,449000.0,51.8029,51.8539,51.7902,51.8539,449000.0
2013-07-17 09:30:00,81.58,81.65,81.51,81.63,119600.0,52.0005,52.0451,51.9559,52.0324,119600.0
2013-07-17 09:35:00,81.64,81.78,81.64,81.77,177800.0,52.0388,52.128,52.0388,52.1216,177800.0
2013-07-17 09:40:00,81.76,81.89,81.73,81.87,228800.0,52.1153,52.1981,52.0961,52.1854,228800.0
2013-07-17 09:45:00,81.88,81.88,81.63,81.64,164500.0,52.1917,52.1917,52.0324,52.0388,164500.0
2013-07-17 09:50:00,81.65,81.65,81.45,81.54,162300.0,52.0451,52.0451,51.9177,51.975,162300.0
2013-07-17 09:55:00,81.56,81.66,81.5,81.63,79800.0,51.9878,52.0515,51.9495,52.0324,79800.0
2013-07-17 10:00:00,81.63,81.75,81.59,81.63,113800.0,52.0324,52.1089,52.0069,52.0324,113800.0
2013-07-17 10:05:00,81.63,81.79,81.63,81.7,125800.0,52.0324,52.1344,52.0324,52.077,125800.0
2013-07-17 10:10:00,81.71,81.86,81.71,81.78,126200.0,52.0834,52.179,52.0834,52.128,126200.0
2013-07-17 10:15:00,81.8,81.9,81.8,81.86,157000.0,52.1408,52.2045,52.1408,52.179,157000.0
2013-07-17 10:20:00,81.86,81.86,81.75,81.83,183000.0,52.179,52.179,52.1089,52.1599,183000.0
2013-07-17 10:25:00,81.84,81.92,81.81,81.83,154200.0,52.1663,52.2172,52.1471,52.1599,154200.0
2013-07-17 10:30:00,81.85,81.87,81.77,81.79,167400.0,52.1726,52.1854,52.1216,52.1344,167400.0
2013-07-17 10:35:00,81.78,81.94,81.77,81.77,246700.0,52.128,52.23,52.1216,52.1216,246700.0
2013-07-17 10:40:00,81.75,81.76,81.63,81.66,175900.0,52.1089,52.1153,52.0324,52.0515,175900.0
2013-07-17 10:45:00,81.65,81.65,81.52,81.64,117300.0,52.0451,52.0451,51.9623,52.0388,117300.0
2013-07-17 10:50:00,81.63,81.72,81.6,81.67,82900.0,52.0324,52.0898,52.0133,52.0579,82900.0
2013-07-17 10:55:00,81.66,81.76,81.62,81.75,86500.0,52.0515,52.1153,52.026,52.1089,86500.0
2013-07-17 11:00:00,81.76,81.82,81.72,81.82,50100.0,52.1153,52.1535,52.0898,52.1535,50100.0
2013-07-17 11:05:00,81.83,81.89,81.81,81.87,88400.0,52.1599,52.1981,52.1471,52.1854,88400.0
2013-07-17 11:10:00,81.87,81.87,81.76,81.78,64600.0,52.1854,52.1854,52.1153,52.128,64600.0
2013-07-17 11:15:00,81.79,81.85,81.77,81.83,34300.0,52.1344,52.1726,52.1216,52.1599,34300.0
2013-07-17 11:20:00,81.82,81.84,81.69,81.69,53500.0,52.1535,52.1663,52.0706,52.0706,53500.0
2013-07-17 11:25:00,81.69,81.75,81.65,81.72,81900.0,52.0706,52.1089,52.0451,52.0898,81900.0
2013-07-17 11:30:00,81.73,81.76,81.71,81.74,38800.0,52.0961,52.1153,52.0834,52.1025,38800.0
2013-07-17 11:35:00,81.74,81.75,81.65,81.68,36800.0,52.1025,52.1089,52.0451,52.0643,36800.0
2013-07-17 11:40:00,81.69,81.75,81.68,81.75,104300.0,52.0706,52.1089,52.0643,52.1089,104300.0
2013-07-17 11:45:00,81.76,81.78,81.75,81.76,41900.0,52.1153,52.128,52.1089,52.1153,41900.0
2013-07-17 11:50:00,81.75,81.75,81.55,81.59,269800.0,52.1089,52.1089,51.9814,52.0069,269800.0
2013-07-17 11:55:00,81.59,81.62,81.57,81.59,29500.0,52.0069,52.026,51.9941,52.0069,29500.0
2013-07-17 12:00:00,81.58,81.64,81.57,81.64,54200.0,52.0005,52.0388,51.9941,52.0388,54200.0
2013-07-17 12:05:00,81.64,81.68,81.63,81.65,32000.0,52.0388,52.0643,52.0324,52.0451,32000.0
2013-07-17 12:10:00,81.66,81.77,81.65,81.73,92400.0,52.0515,52.1216,52.0451,52.0961,92400.0
2013-07-17 12:15:00,81.74,81.8,81.72,81.76,89300.0,52.1025,52.1408,52.0898,52.1153,89300.0
2013-07-17 12:20:00,81.75,81.76,81.7,81.7,33900.0,52.1089,52.1153,52.077,52.077,33900.0
2013-07-17 12:25:00,81.71,81.72,81.68,81.71,27500.0,52.0834,52.0898,52.0643,52.0834,27500.0
2013-07-17 12:30:00,81.72,81.76,81.71,81.73,33800.0,52.0898,52.1153,52.0834,52.0961,33800.0
2013-07-17 12:35:00,81.73,81.74,81.71,81.73,10200.0,52.0961,52.1025,52.0834,52.0961,10200.0
2013-07-17 12:40:00,81.73,81.82,81.72,81.8,41500.0,52.0961,52.1535,52.0898,52.1408,41500.0
2013-07-17 12:45:00,81.8,81.82,81.79,81.81,16300.0,52.1408,52.1535,52.1344,52.1471,16300.0
2013-07-17 12:50:00,81.81,81.81,81.78,81.8,25500.0,52.1471,52.1471,52.128,52.1408,25500.0
2013-07-17 12:55:00,81.8,81.8,81.76,81.79,26500.0,52.1408,52.1408,52.1153,52.1344,26500.0
2013-07-17 13:00:00,81.78,81.81,81.76,81.79,21300.0,52.128,52.1471,52.1153,52.1344,21300.0
2013-07-17 13:05:00,81.8,81.8,81.76,81.76,24200.0,52.1408,52.1408,52.1153,52.1153,24200.0
2013-07-17 13:10:00,81.76,81.8,81.75,81.8,37000.0,52.1153,52.1408,52.1089,52.1408,37000.0
2013-07-17 13:15:00,81.78,81.83,81.76,81.82,17800.0,52.128,52.1599,52.1153,52.1535,17800.0
2013-07-17 13:20:00,81.82,81.85,81.78,81.79,42200.0,52.1535,52.1726,52.128,52.1344,42200.0
2013-07-17 13:25:00,81.8,81.8,81.73,81.75,40400.0,52.1408,52.1408,52.0961,52.1089,40400.0
2013-07-17 13:30:00,81.75,81.75,81.69,81.72,57300.0,52.1089,52.1089,52.0706,52.0898,57300.0
2013-07-17 13:35:00,81.71,81.74,81.69,81.74,29100.0,52.0834,52.1025,52.0706,52.1025,29100.0
2013-07-17 13:40:00,81.74,81.76,81.72,81.76,26800.0,52.1025,52.1153,52.0898,52.1153,26800.0
2013-07-17 13:45:00,81.76,81.79,81.73,81.78,35800.0,52.1153,52.1344,52.0961,52.128,35800.0
2013-07-17 13:50:00,81.79,81.79,81.73,81.74,31600.0,52.1344,52.1344,52.0961,52.1025,31600.0
2013-07-17 13:55:00,81.74,81.78,81.74,81.77,18300.0,52.1025,52.128,52.1025,52.1216,18300.0
2013-07-17 14:00:00,81.78,81.8,81.75,81.75,33500.0,52.128,52.1408,52.1089,52.1089,33500.0
2013-07-17 14:05:00,81.74,81.75,81.73,81.74,34100.0,52.1025,52.1089,52.0961,52.1025,34100.0
2013-07-17 14:10:00,81.74,81.8,81.74,81.79,62500.0,52.1025,52.1408,52.1025,52.1344,62500.0
2013-07-17 14:15:00,81.79,81.83,81.78,81.8,52700.0,52.1344,52.1599,52.128,52.1408,52700.0
2013-07-17 14:20:00,81.81,81.84,81.8,81.83,35600.0,52.1471,52.1663,52.1408,52.1599,35600.0
2013-07-17 14:25:00,81.84,81.87,81.81,81.86,37500.0,52.1663,52.1854,52.1471,52.179,37500.0
2013-07-17 14:30:00,81.86,81.86,81.78,81.79,51600.0,52.179,52.179,52.128,52.1344,51600.0
2013-07-17 14:35:00,81.8,81.84,81.8,81.83,50000.0,52.1408,52.1663,52.1408,52.1599,50000.0
2013-07-17 14:40:00,81.83,81.83,81.75,81.75,89500.0,52.1599,52.1599,52.1089,52.1089,89500.0
2013-07-17 14:45:00,81.75,81.75,81.69,81.71,129700.0,52.1089,52.1089,52.0706,52.0834,129700.0
2013-07-17 14:50:00,81.72,81.77,81.7,81.77,145100.0,52.0898,52.1216,52.077,52.1216,145100.0
2013-07-17 14:55:00,81.78,81.8,81.76,81.78,38300.0,52.128,52.1408,52.1153,52.128,38300.0
2013-07-17 15:00:00,81.78,81.82,81.76,81.81,62000.0,52.128,52.1535,52.1153,52.1471,62000.0
2013-07-17 15:05:00,81.8,81.8,81.76,81.76,40200.0,52.1408,52.1408,52.1153,52.1153,40200.0
2013-07-17 15:10:00,81.76,81.77,81.74,81.74,39500.0,52.1153,52.1216,52.1025,52.1025,39500.0
2013-07-17 15:15:00,81.74,81.78,81.66,81.77,75800.0,52.1025,52.128,52.0515,52.1216,75800.0
2013-07-17 15:20:00,81.78,81.79,81.73,81.75,54600.0,52.128,52.1344,52.0961,52.1089,54600.0
2013-07-17 15:25:00,81.75,81.77,81.72,81.73,36900.0,52.1089,52.1216,52.0898,52.0961,36900.0
2013-07-17 15:30:00,81.73,81.73,81.59,81.6,110800.0,52.0961,52.0961,52.0069,52.0133,110800.0
2013-07-17 15:35:00,81.6,81.69,81.6,81.66,45900.0,52.0133,52.0706,52.0133,52.0515,45900.0
2013-07-17 15:40:00,81.66,81.69,81.65,81.67,90700.0,52.0515,52.0706,52.0451,52.0579,90700.0
2013-07-17 15:45:00,81.67,81.7,81.63,81.69,156300.0,52.0579,52.077,52.0324,52.0706,156300.0
2013-07-17 15:50:00,81.7,81.73,81.68,81.69,161700.0,52.077,52.0961,52.0643,52.0706,161700.0
2013-07-17 15:55:00,81.7,81.74,81.69,81.69,534400.0,52.077,52.1025,52.0706,52.0706,534400.0
2013-07-18 09:30:00,81.98,82.2,81.94,82.17,116500.0,52.2555,52.3957,52.23,52.3766,116500.0
2013-07-18 09:35:00,82.2,82.24,82.15,82.22,152200.0,52.3957,52.4212,52.3638,52.4085,152200.0
2013-07-18 09:40:00,82.23,82.4,82.21,82.39,387400.0,52.4148,52.5232,52.4021,52.5168,387400.0
2013-07-18 09:45:00,82.39,82.41,82.31,82.34,140100.0,52.5168,52.5296,52.4658,52.485,140100.0
2013-07-18 09:50:00,82.34,82.36,82.28,82.32,101300.0,52.485,52.4977,52.4467,52.4722,101300.0
2013-07-18 09:55:00,82.32,82.39,82.32,82.37,94400.0,52.4722,52.5168,52.4722,52.5041,94400.0
2013-07-18 10:00:00,82.38,82.42,82.29,82.37,416600.0,52.5105,52.536,52.4531,52.5041,416600.0
2013-07-18 10:05:00,82.37,82.47,82.37,82.47,149100.0,52.5041,52.5678,52.5041,52.5678,149100.0
2013-07-18 10:10:00,82.47,82.52,82.41,82.47,105600.0,52.5678,52.5997,52.5296,52.5678,105600.0
2013-07-18 10:15:00,82.46,82.49,82.43,82.49,96200.0,52.5614,52.5806,52.5423,52.5806,96200.0
2013-07-18 10:20:00,82.48,82.56,82.48,82.5,258900.0,52.5742,52.6252,52.5742,52.5869,258900.0
2013-07-18 10:25:00,82.5,82.55,82.5,82.52,50000.0,52.5869,52.6188,52.5869,52.5997,50000.0
2013-07-18 10:30:00,82.53,82.61,82.53,82.57,110700.0,52.6061,52.6571,52.6061,52.6316,110700.0
2013-07-18 10:35:00,82.56,82.56,82.51,82.55,267500.0,52.6252,52.6252,52.5933,52.6188,267500.0
2013-07-18 10:40:00,82.54,82.6,82.52,82.59,60900.0,52.6124,52.6507,52.5997,52.6443,60900.0
2013-07-18 10:45:00,82.59,82.65,82.59,82.6,102400.0,52.6443,52.6826,52.6443,52.6507,102400.0
2013-07-18 10:50:00,82.6,82.72,82.58,82.64,154300.0,52.6507,52.7272,52.6379,52.6762,154300.0
2013-07-18 10:55:00,82.65,82.77,82.65,82.72,168600.0,52.6826,52.759,52.6826,52.7272,168600.0
2013-07-18 11:00:00,82.72,82.75,82.72,82.73,57000.0,52.7272,52.7463,52.7272,52.7336,57000.0
2013-07-18 11:05:00,82.73,82.79,82.72,82.79,203500.0,52.7336,52.7718,52.7272,52.7718,203500.0
2013-07-18 11:10:00,82.8,82.8,82.72,82.75,86100.0,52.7782,52.7782,52.7272,52.7463,86100.0
2013-07-18 11:15:00,82.74,82.75,82.69,82.7,50100.0,52.7399,52.7463,52.7081,52.7144,50100.0
2013-07-18 11:20:00,82.7,82.7,82.64,82.67,62700.0,52.7144,52.7144,52.6762,52.6953,62700.0
2013-07-18 11:25:00,82.67,82.68,82.65,82.66,15200.0,52.6953,52.7017,52.6826,52.6889,15200.0
2013-07-18 11:30:00,82.66,82.7,82.64,82.69,75400.0,52.6889,52.7144,52.6762,52.7081,75400.0
2013-07-18 11:35:00,82.7,82.72,82.68,82.7,57600.0,52.7144,52.7272,52.7017,52.7144,57600.0
2013-07-18 11:40:00,82.69,82.73,82.68,82.7,74300.0,52.7081,52.7336,52.7017,52.7144,74300.0
2013-07-18 11:45:00,82.69,82.73,82.68,82.68,64500.0,52.7081,52.7336,52.7017,52.7017,64500.0
2013-07-18 11:50:00,82.69,82.72,82.6,82.6,108400.0,52.7081,52.7272,52.6507,52.6507,108400.0
2013-07-18 11:55:00,82.6,82.64,82.59,82.63,113800.0,52.6507,52.6762,52.6443,52.6698,113800.0
2013-07-18 12:00:00,82.62,82.62,82.57,82.57,61700.0,52.6634,52.6634,52.6316,52.6316,61700.0
2013-07-18 12:05:00,82.58,82.75,82.57,82.67,124400.0,52.6379,52.7463,52.6316,52.6953,124400.0
2013-07-18 12:10:00,82.68,82.68,82.62,82.64,35200.0,52.7017,52.7017,52.6634,52.6762,35200.0
2013-07-18 12:15:00,82.63,82.65,82.62,82.64,28200.0,52.6698,52.6826,52.6634,52.6762,28200.0
2013-07-18 12:20:00,82.64,82.64,82.61,82.62,16600.0,52.6762,52.6762,52.6571,52.6634,16600.0
2013-07-18 12:25:00,82.62,82.64,82.6,82.6,33800.0,52.6634,52.6762,52.6507,52.6507,33800.0
2013-07-18 12:30:00,82.6,82.61,82.56,82.59,89900.0,52.6507,52.6571,52.6252,52.6443,89900.0
2013-07-18 12:35:00,82.59,82.63,82.59,82.6,50100.0,52.6443,52.6698,52.6443,52.6507,50100.0
2013-07-18 12:40:00,82.6,82.6,82.56,82.56,48400.0,52.6507,52.6507,52.6252,52.6252,48400.0
2013-07-18 12:45:00,82.56,82.58,82.55,82.57,255700.0,52.6252,52.6379,52.6188,52.6316,255700.0
2013-07-18 12:50:00,82.57,82.57,82.53,82.57,18100.0,52.6316,52.6316,52.6061,52.6316,18100.0
2013-07-18 12:55:00,82.58,82.59,82.56,82.57,73600.0,52.6379,52.6443,52.6252,52.6316,73600.0
2013-07-18 13:00:00,82.58,82.66,82.58,82.65,48300.0,52.6379,52.6889,52.6379,52.6826,48300.0
2013-07-18 13:05:00,82.66,82.67,82.63,82.66,37400.0,52.6889,52.6953,52.6698,52.6889,37400.0
2013-07-18 13:10:00,82.66,82.67,82.62,82.66,47100.0,52.6889,52.6953,52.6634,52.6889,47100.0
2013-07-18 13:15:00,82.65,82.66,82.59,82.6,168000.0,52.6826,52.6889,52.6443,52.6507,168000.0
2013-07-18 13:20:00,82.6,82.6,82.5,82.52,114000.0,52.6507,52.6507,52.5869,52.5997,114000.0
2013-07-18 13:25:00,82.52,82.61,82.52,82.56,97500.0,52.5997,52.6571,52.5997,52.6252,97500.0
2013-07-18 13:30:00,82.56,82.61,82.55,82.61,44500.0,52.6252,52.6571,52.6188,52.6571,44500.0
2013-07-18 13:35:00,82.62,82.65,82.61,82.64,90700.0,52.6634,52.6826,52.6571,52.6762,90700.0
2013-07-18 13:40:00,82.65,82.67,82.62,82.63,81400.0,52.6826,52.6953,52.6634,52.6698,81400.0
2013-07-18 13:45:00,82.62,82.64,82.6,82.6,76400.0,52.6634,52.6762,52.6507,52.6507,76400.0
2013-07-18 13:50:00,82.6,82.62,82.57,82.62,105000.0,52.6507,52.6634,52.6316,52.6634,105000.0
2013-07-18 13:55:00,82.63,82.72,82.63,82.72,108400.0,52.6698,52.7272,52.6698,52.7272,108400.0
2013-07-18 14:00:00,82.72,82.74,82.68,82.69,195000.0,52.7272,52.7399,52.7017,52.7081,195000.0
2013-07-18 14:05:00,82.68,82.7,82.66,82.68,33200.0,52.7017,52.7144,52.6889,52.7017,33200.0
2013-07-18 14:10:00,82.69,82.69,82.66,82.67,34000.0,52.7081,52.7081,52.6889,52.6953,34000.0
2013-07-18 14:15:00,82.67,82.68,82.63,82.63,49100.0,52.6953,52.7017,52.6698,52.6698,49100.0
2013-07-18 14:20:00,82.63,82.7,82.63,82.69,122600.0,52.6698,52.7144,52.6698,52.7081,122600.0
2013-07-18 14:25:00,82.69,82.69,82.67,82.68,14800.0,52.7081,52.7081,52.6953,52.7017,14800.0
2013-07-18 14:30:00,82.69,82.74,82.68,82.73,47900.0,52.7081,52.7399,52.7017,52.7336,47900.0
2013-07-18 14:35:00,82.72,82.73,82.7,82.71,69900.0,52.7272,52.7336,52.7144,52.7208,69900.0
2013-07-18 14:40:00,82.71,82.75,82.7,82.74,34200.0,52.7208,52.7463,52.7144,52.7399,34200.0
2013-07-18 14:45:00,82.74,82.75,82.71,82.72,23400.0,52.7399,52.7463,52.7208,52.7272,23400.0
2013-07-18 14:50:00,82.71,82.71,82.68,82.7,20400.0,52.7208,52.7208,52.7017,52.7144,20400.0
2013-07-18 14:55:00,82.71,82.76,82.69,82.75,119300.0,52.7208,52.7527,52.7081,52.7463,119300.0
2013-07-18 15:00:00,82.75,82.75,82.67,82.68,90400.0,52.7463,52.7463,52.6953,52.7017,90400.0
2013-07-18 15:05:00,82.67,82.67,82.61,82.62,56700.0,52.6953,52.6953,52.6571,52.6634,56700.0
2013-07-18 15:10:00,82.61,82.61,82.55,82.56,147600.0,52.6571,52.6571,52.6188,52.6252,147600.0
2013-07-18 15:15:00,82.56,82.57,82.5,82.56,196900.0,52.6252,52.6316,52.5869,52.6252,196900.0
2013-07-18 15:20:00,82.56,82.58,82.54,82.55,84900.0,52.6252,52.6379,52.6124,52.6188,84900.0
2013-07-18 15:25:00,82.56,82.64,82.56,82.63,108700.0,52.6252,52.6762,52.6252,52.6698,108700.0
2013-07-18 15:30:00,82.62,82.63,82.54,82.54,137400.0,52.6634,52.6698,52.6124,52.6124,137400.0
2013-07-18 15:35:00,82.55,82.56,82.49,82.5,172500.0,52.6188,52.6252,52.5806,52.5869,172500.0
2013-07-18 15:40:00,82.5,82.51,82.45,82.48,196900.0,52.5869,52.5933,52.5551,52.5742,196900.0
2013-07-18 15:45:00,82.48,82.6,82.47,82.6,250800.0,52.5742,52.6507,52.5678,52.6507,250800.0
2013-07-18 15:50:00,82.59,82.61,82.54,82.55,336300.0,52.6443,52.6571,52.6124,52.6188,336300.0
2013-07-18 15:55:00,82.55,82.58,82.52,82.57,640500.0,52.6188,52.6379,52.5997,52.6316,640500.0
2013-07-19 09:30:00,82.87,83.03,82.75,82.78,355700.0,52.8228,52.9248,52.7463,52.7654,355700.0
2013-07-19 09:35:00,82.74,82.84,82.67,82.75,179300.0,52.7399,52.8037,52.6953,52.7463,179300.0
2013-07-19 09:40:00,82.75,82.86,82.73,82.85,244000.0,52.7463,52.8164,52.7336,52.81,244000.0
2013-07-19 09:45:00,82.87,82.94,82.76,82.78,198400.0,52.8228,52.8674,52.7527,52.7654,198400.0
2013-07-19 09:50:00,82.79,82.88,82.73,82.84,132500.0,52.7718,52.8292,52.7336,52.8037,132500.0
2013-07-19 09:55:00,82.84,82.87,82.75,82.77,169300.0,52.8037,52.8228,52.7463,52.759,169300.0
2013-07-19 10:00:00,82.78,82.91,82.78,82.91,196500.0,52.7654,52.8483,52.7654,52.8483,196500.0
2013-07-19 10:05:00,82.9,82.95,82.84,82.92,180700.0,52.8419,52.8738,52.8037,52.8547,180700.0
2013-07-19 10:10:00,82.93,83.04,82.92,82.98,118400.0,52.861,52.9312,52.8547,52.8929,118400.0
2013-07-19 10:15:00,82.98,83.0,82.94,82.96,178600.0,52.8929,52.9057,52.8674,52.8802,178600.0
2013-07-19 10:20:00,82.95,82.97,82.88,82.95,151700.0,52.8738,52.8865,52.8292,52.8738,151700.0
2013-07-19 10:25:00,82.95,82.98,82.89,82.94,191800.0,52.8738,52.8929,52.8355,52.8674,191800.0
2013-07-19 10:30:00,82.95,83.1,82.95,83.08,125100.0,52.8738,52.9694,52.8738,52.9566,125100.0
2013-07-19 10:35:00,83.09,83.1,83.05,83.08,61000.0,52.963,52.9694,52.9375,52.9566,61000.0
2013-07-19 10:40:00,83.09,83.09,82.97,82.99,82600.0,52.963,52.963,52.8865,52.8993,82600.0
2013-07-19 10:45:00,82.98,83.02,82.96,82.97,35800.0,52.8929,52.9184,52.8802,52.8865,35800.0
2013-07-19 10:50:00,82.97,83.07,82.97,83.07,100700.0,52.8865,52.9503,52.8865,52.9503,100700.0
2013-07-19 10:55:00,83.07,83.12,83.07,83.09,168300.0,52.9503,52.9821,52.9503,52.963,168300.0
2013-07-19 11:00:00,83.08,83.17,83.08,83.13,386000.0,52.9566,53.014,52.9566,52.9885,386000.0
2013-07-19 11:05:00,83.13,83.13,82.98,83.05,191300.0,52.9885,52.9885,52.8929,52.9375,191300.0
2013-07-19 11:10:00,83.05,83.12,83.05,83.12,88000.0,52.9375,52.9821,52.9375,52.9821,88000.0
2013-07-19 11:15:00,83.12,83.13,83.09,83.09,67900.0,52.9821,52.9885,52.963,52.963,67900.0
2013-07-19 11:20:00,83.1,83.18,83.1,83.18,64100.0,52.9694,53.0204,52.9694,53.0204,64100.0
2013-07-19 11:25:00,83.18,83.2,83.16,83.19,52900.0,53.0204,53.0331,53.0076,53.0268,52900.0
2013-07-19 11:30:00,83.19,83.19,83.15,83.16,56500.0,53.0268,53.0268,53.0013,53.0076,56500.0
2013-07-19 11:35:00,83.17,83.25,83.17,83.24,76600.0,53.014,53.065,53.014,53.0586,76600.0
2013-07-19 11:40:00,83.25,83.27,83.22,83.24,54400.0,53.065,53.0778,53.0459,53.0586,54400.0
2013-07-19 11:45:00,83.23,83.25,83.21,83.22,189700.0,53.0523,53.065,53.0395,53.0459,189700.0
2013-07-19 11:50:00,83.22,83.22,83.17,83.18,58100.0,53.0459,53.0459,53.014,53.0204,58100.0
2013-07-19 11:55:00,83.18,83.21,83.16,83.21,38600.0,53.0204,53.0395,53.0076,53.0395,38600.0
2013-07-19 12:00:00,83.22,83.24,83.17,83.19,61900.0,53.0459,53.0586,53.014,53.0268,61900.0
2013-07-19 12:05:00,83.18,83.27,83.18,83.25,121100.0,53.0204,53.0778,53.0204,53.065,121100.0
2013-07-19 12:10:00,83.25,83.25,83.22,83.23,35700.0,53.065,53.065,53.0459,53.0523,35700.0
2013-07-19 12:15:00,83.23,83.28,83.23,83.28,86600.0,53.0523,53.0841,53.0523,53.0841,86600.0
2013-07-19 12:20:00,83.28,83.33,83.28,83.33,57700.0,53.0841,53.116,53.0841,53.116,57700.0
2013-07-19 12:25:00,83.33,83.35,83.33,83.34,39700.0,53.116,53.1288,53.116,53.1224,39700.0
2013-07-19 12:30:00,83.34,83.36,83.31,83.32,29300.0,53.1224,53.1351,53.1033,53.1096,29300.0
2013-07-19 12:35:00,83.33,83.33,83.3,83.32,56300.0,53.116,53.116,53.0969,53.1096,56300.0
2013-07-19 12:40:00,83.31,83.32,83.3,83.31,78700.0,53.1033,53.1096,53.0969,53.1033,78700.0
2013-07-19 12:45:00,83.31,83.34,83.3,83.34,65800.0,53.1033,53.1224,53.0969,53.1224,65800.0
2013-07-19 12:50:00,83.34,83.34,83.31,83.31,25100.0,53.1224,53.1224,53.1033,53.1033,25100.0
2013-07-19 12:55:00,83.32,83.33,83.29,83.31,46800.0,53.1096,53.116,53.0905,53.1033,46800.0
2013-07-19 13:00:00,83.31,83.38,83.31,83.35,71500.0,53.1033,53.1479,53.1033,53.1288,71500.0
2013-07-19 13:05:00,83.35,83.35,83.33,83.33,50500.0,53.1288,53.1288,53.116,53.116,50500.0
2013-07-19 13:10:00,83.34,83.37,83.32,83.35,66900.0,53.1224,53.1415,53.1096,53.1288,66900.0
2013-07-19 13:15:00,83.36,83.41,83.35,83.4,58100.0,53.1351,53.167,53.1288,53.1606,58100.0
2013-07-19 13:20:00,83.41,83.42,83.35,83.39,35400.0,53.167,53.1734,53.1288,53.1542,35400.0
2013-07-19 13:25:00,83.38,83.39,83.34,83.36,66800.0,53.1479,53.1542,53.1224,53.1351,66800.0
2013-07-19 13:30:00,83.36,83.38,83.35,83.37,51300.0,53.1351,53.1479,53.1288,53.1415,51300.0
2013-07-19 13:35:00,83.38,83.38,83.33,83.36,27500.0,53.1479,53.1479,53.116,53.1351,27500.0
2013-07-19 13:40:00,83.35,83.39,83.34,83.38,58900.0,53.1288,53.1542,53.1224,53.1479,58900.0
2013-07-19 13:45:00,83.37,83.38,83.37,83.38,38700.0,53.1415,53.1479,53.1415,53.1479,38700.0
2013-07-19 13:50:00,83.38,83.38,83.36,83.38,19500.0,53.1479,53.1479,53.1351,53.1479,19500.0
2013-07-19 13:55:00,83.37,83.41,83.37,83.41,107400.0,53.1415,53.167,53.1415,53.167,107400.0
2013-07-19 14:00:00,83.41,83.44,83.39,83.44,47900.0,53.167,53.1861,53.1542,53.1861,47900.0
2013-07-19 14:05:00,83.44,83.47,83.44,83.46,223400.0,53.1861,53.2052,53.1861,53.1989,223400.0
2013-07-19 14:10:00,83.46,83.5,83.46,83.48,75700.0,53.1989,53.2244,53.1989,53.2116,75700.0
2013-07-19 14:15:00,83.48,83.53,83.47,83.53,27900.0,53.2116,53.2435,53.2052,53.2435,27900.0
2013-07-19 14:20:00,83.53,83.54,83.5,83.5,39600.0,53.2435,53.2499,53.2244,53.2244,39600.0
2013-07-19 14:25:00,83.51,83.55,83.5,83.54,53600.0,53.2307,53.2562,53.2244,53.2499,53600.0
2013-07-19 14:30:00,83.55,83.55,83.51,83.53,53200.0,53.2562,53.2562,53.2307,53.2435,53200.0
2013-07-19 14:35:00,83.54,83.56,83.51,83.52,72100.0,53.2499,53.2626,53.2307,53.2371,72100.0
2013-07-19 14:40:00,83.53,83.55,83.51,83.51,43500.0,53.2435,53.2562,53.2307,53.2307,43500.0
2013-07-19 14:45:00,83.51,83.53,83.49,83.53,27300.0,53.2307,53.2435,53.218,53.2435,27300.0
2013-07-19 14:50:00,83.54,83.55,83.47,83.48,62800.0,53.2499,53.2562,53.2052,53.2116,62800.0
2013-07-19 14:55:00,83.48,83.5,83.46,83.46,34900.0,53.2116,53.2244,53.1989,53.1989,34900.0
2013-07-19 15:00:00,83.46,83.47,83.42,83.45,56400.0,53.1989,53.2052,53.1734,53.1925,56400.0
2013-07-19 15:05:00,83.46,83.51,83.45,83.49,29800.0,53.1989,53.2307,53.1925,53.218,29800.0
2013-07-19 15:10:00,83.49,83.55,83.49,83.54,114400.0,53.218,53.2562,53.218,53.2499,114400.0
2013-07-19 15:15:00,83.54,83.57,83.52,83.57,72000.0,53.2499,53.269,53.2371,53.269,72000.0
2013-07-19 15:20:00,83.57,83.57,83.53,83.53,32200.0,53.269,53.269,53.2435,53.2435,32200.0
2013-07-19 15:25:00,83.54,83.58,83.53,83.57,81900.0,53.2499,53.2754,53.2435,53.269,81900.0
2013-07-19 15:30:00,83.57,83.62,83.57,83.61,90300.0,53.269,53.3009,53.269,53.2945,90300.0
2013-07-19 15:35:00,83.61,83.62,83.57,83.6,55000.0,53.2945,53.3009,53.269,53.2881,55000.0
2013-07-19 15:40:00,83.6,83.66,83.59,83.64,109400.0,53.2881,53.3264,53.2817,53.3136,109400.0
2013-07-19 15:45:00,83.63,83.65,83.6,83.62,158100.0,53.3072,53.32,53.2881,53.3009,158100.0
2013-07-19 15:50:00,83.61,83.66,83.61,83.63,263900.0,53.2945,53.3264,53.2945,53.3072,263900.0
2013-07-19 15:55:00,83.63,83.71,83.63,83.7,1408800.0,53.3072,53.3582,53.3072,53.3518,1408800.0
2013-07-22 09:30:00,83.6,83.83,83.56,83.58,143800.0,53.2881,53.4347,53.2626,53.2754,143800.0
2013-07-22 09:35:00,83.58,83.68,83.49,83.57,81000.0,53.2754,53.3391,53.218,53.269,81000.0
2013-07-22 09:40:00,83.56,83.7,83.53,83.59,93700.0,53.2626,53.3518,53.2435,53.2817,93700.0
2013-07-22 09:45:00,83.59,83.6,83.37,83.39,192000.0,53.2817,53.2881,53.1415,53.1542,192000.0
2013-07-22 09:50:00,83.4,83.62,83.4,83.54,125900.0,53.1606,53.3009,53.1606,53.2499,125900.0
2013-07-22 09:55:00,83.55,83.55,83.5,83.55,50700.0,53.2562,53.2562,53.2244,53.2562,50700.0
2013-07-22 10:00:00,83.55,83.6,83.42,83.48,107300.0,53.2562,53.2881,53.1734,53.2116,107300.0
2013-07-22 10:05:00,83.47,83.58,83.46,83.48,203300.0,53.2052,53.2754,53.1989,53.2116,203300.0
2013-07-22 10:10:00,83.48,83.61,83.47,83.51,101600.0,53.2116,53.2945,53.2052,53.2307,101600.0
2013-07-22 10:15:00,83.5,83.65,83.5,83.55,76900.0,53.2244,53.32,53.2244,53.2562,76900.0
2013-07-22 10:20:00,83.55,83.62,83.47,83.57,77000.0,53.2562,53.3009,53.2052,53.269,77000.0
2013-07-22 10:25:00,83.56,83.71,83.53,83.62,83300.0,53.2626,53.3582,53.2435,53.3009,83300.0
2013-07-22 10:30:00,83.62,83.63,83.48,83.51,90200.0,53.3009,53.3072,53.2116,53.2307,90200.0
2013-07-22 10:35:00,83.51,83.62,83.5,83.6,67400.0,53.2307,53.3009,53.2244,53.2881,67400.0
2013-07-22 10:40:00,83.61,83.63,83.59,83.63,32800.0,53.2945,53.3072,53.2817,53.3072,32800.0
2013-07-22 10:45:00,83.63,83.63,83.58,83.62,47800.0,53.3072,53.3072,53.2754,53.3009,47800.0
2013-07-22 10:50:00,83.62,83.62,83.57,83.61,39600.0,53.3009,53.3009,53.269,53.2945,39600.0
2013-07-22 10:55:00,83.61,83.65,83.6,83.6,33900.0,53.2945,53.32,53.2881,53.2881,33900.0
2013-07-22 11:00:00,83.61,83.67,83.61,83.67,61000.0,53.2945,53.3327,53.2945,53.3327,61000.0
2013-07-22 11:05:00,83.68,83.73,83.68,83.72,46000.0,53.3391,53.371,53.3391,53.3646,46000.0
2013-07-22 11:10:00,83.72,83.75,83.7,83.7,38800.0,53.3646,53.3837,53.3518,53.3518,38800.0
2013-07-22 11:15:00,83.69,83.7,83.65,83.67,35900.0,53.3455,53.3518,53.32,53.3327,35900.0
2013-07-22 11:20:00,83.66,83.71,83.64,83.66,21800.0,53.3264,53.3582,53.3136,53.3264,21800.0
2013-07-22 11:25:00,83.66,83.77,83.65,83.75,39700.0,53.3264,53.3965,53.32,53.3837,39700.0
2013-07-22 11:30:00,83.75,83.82,83.74,83.8,133900.0,53.3837,53.4283,53.3773,53.4156,133900.0
2013-07-22 11:35:00,83.8,83.82,83.75,83.75,92300.0,53.4156,53.4283,53.3837,53.3837,92300.0
2013-07-22 11:40:00,83.75,83.76,83.71,83.73,186800.0,53.3837,53.3901,53.3582,53.371,186800.0
2013-07-22 11:45:00,83.73,83.74,83.7,83.73,58500.0,53.371,53.3773,53.3518,53.371,58500.0
2013-07-22 11:50:00,83.74,83.74,83.65,83.65,104600.0,53.3773,53.3773,53.32,53.32,104600.0
2013-07-22 11:55:00,83.65,83.66,83.61,83.62,51900.0,53.32,53.3264,53.2945,53.3009,51900.0
2013-07-22 12:00:00,83.62,83.7,83.61,83.7,30600.0,53.3009,53.3518,53.2945,53.3518,30600.0
2013-07-22 12:05:00,83.7,83.72,83.68,83.7,43000.0,53.3518,53.3646,53.3391,53.3518,43000.0
2013-07-22 12:10:00,83.69,83.7,83.66,83.7,31100.0,53.3455,53.3518,53.3264,53.3518,31100.0
2013-07-22 12:15:00,83.71,83.71,83.66,83.69,377400.0,53.3582,53.3582,53.3264,53.3455,377400.0
2013-07-22 12:20:00,83.69,83.72,83.68,83.68,34600.0,53.3455,53.3646,53.3391,53.3391,34600.0
2013-07-22 12:25:00,83.68,83.71,83.64,83.71,49400.0,53.3391,53.3582,53.3136,53.3582,49400.0
2013-07-22 12:30:00,83.71,83.72,83.66,83.67,31500.0,53.3582,53.3646,53.3264,53.3327,31500.0
2013-07-22 12:35:00,83.67,83.78,83.67,83.77,144900.0,53.3327,53.4028,53.3327,53.3965,144900.0
2013-07-22 12:40:00,83.77,83.79,83.75,83.76,172500.0,53.3965,53.4092,53.3837,53.3901,172500.0
2013-07-22 12:45:00,83.75,83.77,83.71,83.76,58100.0,53.3837,53.3965,53.3582,53.3901,58100.0
2013-07-22 12:50:00,83.76,83.81,83.76,83.77,81100.0,53.3901,53.422,53.3901,53.3965,81100.0
2013-07-22 12:55:00,83.77,83.77,83.73,83.76,27700.0,53.3965,53.3965,53.371,53.3901,27700.0
2013-07-22 13:00:00,83.76,83.76,83.73,83.73,39300.0,53.3901,53.3901,53.371,53.371,39300.0
2013-07-22 13:05:00,83.73,83.74,83.69,83.71,52500.0,53.371,53.3773,53.3455,53.3582,52500.0
2013-07-22 13:10:00,83.7,83.73,83.69,83.69,81900.0,53.3518,53.371,53.3455,53.3455,81900.0
2013-07-22 13:15:00,83.68,83.68,83.57,83.57,109800.0,53.3391,53.3391,53.269,53.269,109800.0
2013-07-22 13:20:00,83.58,83.65,83.58,83.64,31500.0,53.2754,53.32,53.2754,53.3136,31500.0
2013-07-22 13:25:00,83.65,83.65,83.6,83.65,29300.0,53.32,53.32,53.2881,53.32,29300.0
2013-07-22 13:30:00,83.65,83.66,83.63,83.64,15900.0,53.32,53.3264,53.3072,53.3136,15900.0
2013-07-22 13:35:00,83.62,83.63,83.56,83.56,26600.0,53.3009,53.3072,53.2626,53.2626,26600.0
2013-07-22 13:40:00,83.56,83.61,83.54,83.6,32200.0,53.2626,53.2945,53.2499,53.2881,32200.0
2013-07-22 13:45:00,83.6,83.6,83.54,83.54,28700.0,53.2881,53.2881,53.2499,53.2499,28700.0
2013-07-22 13:50:00,83.54,83.57,83.53,83.55,36600.0,53.2499,53.269,53.2435,53.2562,36600.0
2013-07-22 13:55:00,83.55,83.59,83.53,83.58,92900.0,53.2562,53.2817,53.2435,53.2754,92900.0
2013-07-22 14:00:00,83.58,83.64,83.53,83.53,53000.0,53.2754,53.3136,53.2435,53.2435,53000.0
2013-07-22 14:05:00,83.53,83.53,83.46,83.49,38800.0,53.2435,53.2435,53.1989,53.218,38800.0
2013-07-22 14:10:00,83.49,83.6,83.49,83.58,88300.0,53.218,53.2881,53.218,53.2754,88300.0
2013-07-22 14:15:00,83.59,83.61,83.53,83.56,105000.0,53.2817,53.2945,53.2435,53.2626,105000.0
2013-07-22 14:20:00,83.56,83.58,83.54,83.54,19900.0,53.2626,53.2754,53.2499,53.2499,19900.0
2013-07-22 14:25:00,83.54,83.56,83.52,83.54,40900.0,53.2499,53.2626,53.2371,53.2499,40900.0
2013-07-22 14:30:00,83.53,83.55,83.52,83.52,38300.0,53.2435,53.2562,53.2371,53.2371,38300.0
2013-07-22 14:35:00,83.53,83.58,83.53,83.57,42200.0,53.2435,53.2754,53.2435,53.269,42200.0
2013-07-22 14:40:00,83.57,83.64,83.57,83.59,72400.0,53.269,53.3136,53.269,53.2817,72400.0
2013-07-22 14:45:00,83.58,83.61,83.58,83.58,30300.0,53.2754,53.2945,53.2754,53.2754,30300.0
2013-07-22 14:50:00,83.57,83.59,83.56,83.58,24800.0,53.269,53.2817,53.2626,53.2754,24800.0
2013-07-22 14:55:00,83.57,83.62,83.57,83.62,29500.0,53.269,53.3009,53.269,53.3009,29500.0
2013-07-22 15:00:00,83.63,83.65,83.59,83.64,116200.0,53.3072,53.32,53.2817,53.3136,116200.0
2013-07-22 15:05:00,83.64,83.64,83.6,83.6,20300.0,53.3136,53.3136,53.2881,53.2881,20300.0
2013-07-22 15:10:00,83.61,83.62,83.58,83.58,69700.0,53.2945,53.3009,53.2754,53.2754,69700.0
2013-07-22 15:15:00,83.58,83.6,83.55,83.6,28200.0,53.2754,53.2881,53.2562,53.2881,28200.0
2013-07-22 15:20:00,83.6,83.61,83.58,83.59,30900.0,53.2881,53.2945,53.2754,53.2817,30900.0
2013-07-22 15:25:00,83.59,83.62,83.57,83.62,59300.0,53.2817,53.3009,53.269,53.3009,59300.0
2013-07-22 15:30:00,83.61,83.62,83.59,83.6,40100.0,53.2945,53.3009,53.2817,53.2881,40100.0
2013-07-22 15:35:00,83.6,83.6,83.41,83.43,80500.0,53.2881,53.2881,53.167,53.1797,80500.0
2013-07-22 15:40:00,83.43,83.52,83.43,83.47,134500.0,53.1797,53.2371,53.1797,53.2052,134500.0
2013-07-22 15:45:00,83.48,83.48,83.42,83.42,260200.0,53.2116,53.2116,53.1734,53.1734,260200.0
2013-07-22 15:50:00,83.42,83.47,83.42,83.44,242800.0,53.1734,53.2052,53.1734,53.1861,242800.0
2013-07-22 15:55:00,83.43,83.49,83.43,83.46,589800.0,53.1797,53.218,53.1797,53.1989,589800.0
2013-07-23 09:30:00,83.61,83.77,83.56,83.74,139400.0,53.2945,53.3965,53.2626,53.3773,139400.0
2013-07-23 09:35:00,83.72,83.93,83.7,83.93,134700.0,53.3646,53.4985,53.3518,53.4985,134700.0
2013-07-23 09:40:00,83.94,83.96,83.85,83.88,91300.0,53.5048,53.5176,53.4475,53.4666,91300.0
2013-07-23 09:45:00,83.88,83.91,83.83,83.84,78000.0,53.4666,53.4857,53.4347,53.4411,78000.0
2013-07-23 09:50:00,83.84,83.86,83.76,83.8,67000.0,53.4411,53.4538,53.3901,53.4156,67000.0
2013-07-23 09:55:00,83.79,83.92,83.76,83.85,131100.0,53.4092,53.4921,53.3901,53.4475,131100.0
2013-07-23 10:00:00,83.86,83.89,83.77,83.79,96700.0,53.4538,53.473,53.3965,53.4092,96700.0
2013-07-23 10:05:00,83.8,83.83,83.58,83.58,183400.0,53.4156,53.4347,53.2754,53.2754,183400.0
2013-07-23 10:10:00,83.57,83.72,83.53,83.69,125200.0,53.269,53.3646,53.2435,53.3455,125200.0
2013-07-23 10:15:00,83.69,83.72,83.66,83.69,53900.0,53.3455,53.3646,53.3264,53.3455,53900.0
2013-07-23 10:20:00,83.68,83.74,83.65,83.66,65600.0,53.3391,53.3773,53.32,53.3264,65600.0
2013-07-23 10:25:00,83.66,83.68,83.62,83.67,118400.0,53.3264,53.3391,53.3009,53.3327,118400.0
2013-07-23 10:30:00,83.67,83.68,83.59,83.61,91000.0,53.3327,53.3391,53.2817,53.2945,91000.0
2013-07-23 10:35:00,83.6,83.62,83.56,83.59,89600.0,53.2881,53.3009,53.2626,53.2817,89600.0
2013-07-23 10:40:00,83.58,83.66,83.56,83.61,64400.0,53.2754,53.3264,53.2626,53.2945,64400.0
2013-07-23 10:45:00,83.6,83.6,83.51,83.54,62400.0,53.2881,53.2881,53.2307,53.2499,62400.0
2013-07-23 10:50:00,83.53,83.56,83.49,83.56,108700.0,53.2435,53.2626,53.218,53.2626,108700.0
2013-07-23 10:55:00,83.57,83.58,83.54,83.54,65800.0,53.269,53.2754,53.2499,53.2499,65800.0
2013-07-23 11:00:00,83.54,83.54,83.49,83.51,53400.0,53.2499,53.2499,53.218,53.2307,53400.0
2013-07-23 11:05:00,83.51,83.64,83.51,83.63,123800.0,53.2307,53.3136,53.2307,53.3072,123800.0
2013-07-23 11:10:00,83.63,83.66,83.6,83.66,112700.0,53.3072,53.3264,53.2881,53.3264,112700.0
2013-07-23 11:15:00,83.64,83.66,83.61,83.65,79500.0,53.3136,53.3264,53.2945,53.32,79500.0
2013-07-23 11:20:00,83.64,83.66,83.64,83.65,66900.0,53.3136,53.3264,53.3136,53.32,66900.0
2013-07-23 11:25:00,83.66,83.67,83.62,83.62,45700.0,53.3264,53.3327,53.3009,53.3009,45700.0
2013-07-23 11:30:00,83.61,83.64,83.59,83.6,69000.0,53.2945,53.3136,53.2817,53.2881,69000.0
2013-07-23 11:35:00,83.61,83.67,83.61,83.66,84900.0,53.2945,53.3327,53.2945,53.3264,84900.0
2013-07-23 11:40:00,83.66,83.68,83.65,83.66,28300.0,53.3264,53.3391,53.32,53.3264,28300.0
2013-07-23 11:45:00,83.65,83.73,83.64,83.72,50200.0,53.32,53.371,53.3136,53.3646,50200.0
2013-07-23 11:50:00,83.73,83.76,83.72,83.75,66000.0,53.371,53.3901,53.3646,53.3837,66000.0
2013-07-23 11:55:00,83.74,83.74,83.7,83.7,25900.0,53.3773,53.3773,53.3518,53.3518,25900.0
2013-07-23 12:00:00,83.7,83.7,83.67,83.7,22800.0,53.3518,53.3518,53.3327,53.3518,22800.0
2013-07-23 12:05:00,83.69,83.74,83.68,83.73,54400.0,53.3455,53.3773,53.3391,53.371,54400.0
2013-07-23 12:10:00,83.73,83.77,83.7,83.71,25800.0,53.371,53.3965,53.3518,53.3582,25800.0
2013-07-23 12:15:00,83.71,83.71,83.68,83.68,29600.0,53.3582,53.3582,53.3391,53.3391,29600.0
2013-07-23 12:20:00,83.67,83.68,83.65,83.65,21500.0,53.3327,53.3391,53.32,53.32,21500.0
2013-07-23 12:25:00,83.66,83.72,83.66,83.72,18100.0,53.3264,53.3646,53.3264,53.3646,18100.0
2013-07-23 12:30:00,83.71,83.71,83.66,83.66,29200.0,53.3582,53.3582,53.3264,53.3264,29200.0
2013-07-23 12:35:00,83.66,83.68,83.64,83.66,23100.0,53.3264,53.3391,53.3136,53.3264,23100.0
2013-07-23 12:40:00,83.66,83.68,83.66,83.66,20700.0,53.3264,53.3391,53.3264,53.3264,20700.0
2013-07-23 12:45:00,83.65,83.65,83.64,83.65,33200.0,53.32,53.32,53.3136,53.32,33200.0
2013-07-23 12:50:00,83.64,83.65,83.62,83.63,16600.0,53.3136,53.32,53.3009,53.3072,16600.0
2013-07-23 12:55:00,83.63,83.64,83.56,83.57,39300.0,53.3072,53.3136,53.2626,53.269,39300.0
2013-07-23 13:00:00,83.57,83.68,83.57,83.67,18100.0,53.269,53.3391,53.269,53.3327,18100.0
2013-07-23 13:05:00,83.67,83.71,83.67,83.67,42400.0,53.3327,53.3582,53.3327,53.3327,42400.0
2013-07-23 13:10:00,83.68,83.68,83.63,83.66,16800.0,53.3391,53.3391,53.3072,53.3264,16800.0
2013-07-23 13:15:00,83.66,83.71,83.66,83.71,25700.0,53.3264,53.3582,53.3264,53.3582,25700.0
2013-07-23 13:20:00,83.71,83.74,83.68,83.68,26300.0,53.3582,53.3773,53.3391,53.3391,26300.0
2013-07-23 13:25:00,83.69,83.7,83.67,83.7,15700.0,53.3455,53.3518,53.3327,53.3518,15700.0
2013-07-23 13:30:00,83.71,83.72,83.71,83.72,35100.0,53.3582,53.3646,53.3582,53.3646,35100.0
2013-07-23 13:35:00,83.71,83.73,83.71,83.72,47000.0,53.3582,53.371,53.3582,53.3646,47000.0
2013-07-23 13:40:00,83.72,83.72,83.68,83.69,105100.0,53.3646,53.3646,53.3391,53.3455,105100.0
2013-07-23 13:45:00,83.69,83.69,83.63,83.64,43100.0,53.3455,53.3455,53.3072,53.3136,43100.0
2013-07-23 13:50:00,83.65,83.69,83.64,83.64,46300.0,53.32,53.3455,53.3136,53.3136,46300.0
2013-07-23 13:55:00,83.63,83.65,83.61,83.63,42100.0,53.3072,53.32,53.2945,53.3072,42100.0
2013-07-23 14:00:00,83.64,83.7,83.62,83.69,61400.0,53.3136,53.3518,53.3009,53.3455,61400.0
2013-07-23 14:05:00,83.69,83.7,83.66,83.67,82100.0,53.3455,53.3518,53.3264,53.3327,82100.0
2013-07-23 14:10:00,83.68,83.69,83.65,83.65,25900.0,53.3391,53.3455,53.32,53.32,25900.0
2013-07-23 14:15:00,83.65,83.68,83.65,83.68,35600.0,53.32,53.3391,53.32,53.3391,35600.0
2013-07-23 14:20:00,83.68,83.7,83.67,83.67,16700.0,53.3391,53.3518,53.3327,53.3327,16700.0
2013-07-23 14:25:00,83.66,83.67,83.63,83.67,36000.0,53.3264,53.3327,53.3072,53.3327,36000.0
2013-07-23 14:30:00,83.67,83.7,83.65,83.7,43600.0,53.3327,53.3518,53.32,53.3518,43600.0
2013-07-23 14:35:00,83.7,83.74,83.68,83.74,192200.0,53.3518,53.3773,53.3391,53.3773,192200.0
2013-07-23 14:40:00,83.74,83.79,83.73,83.78,168300.0,53.3773,53.4092,53.371,53.4028,168300.0
2013-07-23 14:45:00,83.78,83.79,83.74,83.75,70700.0,53.4028,53.4092,53.3773,53.3837,70700.0
2013-07-23 14:50:00,83.74,83.75,83.72,83.73,41200.0,53.3773,53.3837,53.3646,53.371,41200.0
2013-07-23 14:55:00,83.73,83.73,83.69,83.7,35600.0,53.371,53.371,53.3455,53.3518,35600.0
2013-07-23 15:00:00,83.69,83.7,83.65,83.66,44400.0,53.3455,53.3518,53.32,53.3264,44400.0
2013-07-23 15:05:00,83.66,83.7,83.65,83.69,24100.0,53.3264,53.3518,53.32,53.3455,24100.0
2013-07-23 15:10:00,83.69,83.71,83.67,83.69,37700.0,53.3455,53.3582,53.3327,53.3455,37700.0
2013-07-23 15:15:00,83.7,83.7,83.64,83.66,24000.0,53.3518,53.3518,53.3136,53.3264,24000.0
2013-07-23 15:20:00,83.66,83.73,83.66,83.73,118200.0,53.3264,53.371,53.3264,53.371,118200.0
2013-07-23 15:25:00,83.73,83.73,83.7,83.73,79000.0,53.371,53.371,53.3518,53.371,79000.0
2013-07-23 15:30:00,83.73,83.73,83.7,83.7,104800.0,53.371,53.371,53.3518,53.3518,104800.0
2013-07-23 15:35:00,83.7,83.73,83.63,83.65,173800.0,53.3518,53.371,53.3072,53.32,173800.0
2013-07-23 15:40:00,83.65,83.67,83.62,83.63,134700.0,53.32,53.3327,53.3009,53.3072,134700.0
2013-07-23 15:45:00,83.63,83.65,83.56,83.57,94500.0,53.3072,53.32,53.2626,53.269,94500.0
2013-07-23 15:50:00,83.56,83.63,83.56,83.59,143700.0,53.2626,53.3072,53.2626,53.2817,143700.0
2013-07-23 15:55:00,83.59,83.65,83.58,83.59,309900.0,53.2817,53.32,53.2754,53.2817,309900.0
2013-07-24 09:30:00,83.68,83.74,83.3,83.31,95500.0,53.3391,53.3773,53.0969,53.1033,95500.0
2013-07-24 09:35:00,83.3,83.3,83.07,83.17,237300.0,53.0969,53.0969,52.9503,53.014,237300.0
2013-07-24 09:40:00,83.17,83.24,83.12,83.13,119700.0,53.014,53.0586,52.9821,52.9885,119700.0
2013-07-24 09:45:00,83.13,83.21,83.1,83.16,164200.0,52.9885,53.0395,52.9694,53.0076,164200.0
2013-07-24 09:50:00,83.16,83.16,83.05,83.05,91400.0,53.0076,53.0076,52.9375,52.9375,91400.0
2013-07-24 09:55:00,83.06,83.13,82.97,82.99,83500.0,52.9439,52.9885,52.8865,52.8993,83500.0
2013-07-24 10:00:00,82.97,83.05,82.77,82.77,287500.0,52.8865,52.9375,52.759,52.759,287500.0
2013-07-24 10:05:00,82.78,82.86,82.73,82.74,235000.0,52.7654,52.8164,52.7336,52.7399,235000.0
2013-07-24 10:10:00,82.75,82.77,82.68,82.77,465200.0,52.7463,52.759,52.7017,52.759,465200.0
2013-07-24 10:15:00,82.77,82.85,82.74,82.84,82600.0,52.759,52.81,52.7399,52.8037,82600.0
2013-07-24 10:20:00,82.85,82.85,82.6,82.71,181900.0,52.81,52.81,52.6507,52.7208,181900.0
2013-07-24 10:25:00,82.71,82.75,82.65,82.73,69300.0,52.7208,52.7463,52.6826,52.7336,69300.0
2013-07-24 10:30:00,82.74,82.84,82.7,82.78,167300.0,52.7399,52.8037,52.7144,52.7654,167300.0
2013-07-24 10:35:00,82.78,82.83,82.74,82.83,87200.0,52.7654,52.7973,52.7399,52.7973,87200.0
2013-07-24 10:40:00,82.82,82.87,82.78,82.83,67500.0,52.7909,52.8228,52.7654,52.7973,67500.0
2013-07-24 10:45:00,82.83,82.9,82.81,82.85,76600.0,52.7973,52.8419,52.7845,52.81,76600.0
2013-07-24 10:50:00,82.85,82.95,82.85,82.95,97500.0,52.81,52.8738,52.81,52.8738,97500.0
2013-07-24 10:55:00,82.94,82.94,82.83,82.83,123000.0,52.8674,52.8674,52.7973,52.7973,123000.0
2013-07-24 11:00:00,82.82,82.98,82.82,82.97,139500.0,52.7909,52.8929,52.7909,52.8865,139500.0
2013-07-24 11:05:00,82.98,82.98,82.91,82.92,61800.0,52.8929,52.8929,52.8483,52.8547,61800.0
2013-07-24 11:10:00,82.93,82.94,82.82,82.82,141700.0,52.861,52.8674,52.7909,52.7909,141700.0
2013-07-24 11:15:00,82.82,82.91,82.82,82.86,58600.0,52.7909,52.8483,52.7909,52.8164,58600.0
2013-07-24 11:20:00,82.87,82.93,82.87,82.91,62000.0,52.8228,52.861,52.8228,52.8483,62000.0
2013-07-24 11:25:00,82.9,82.95,82.9,82.93,122700.0,52.8419,52.8738,52.8419,52.861,122700.0
2013-07-24 11:30:00,82.94,82.98,82.93,82.96,118200.0,52.8674,52.8929,52.861,52.8802,118200.0
2013-07-24 11:35:00,82.98,83.0,82.92,82.95,66000.0,52.8929,52.9057,52.8547,52.8738,66000.0
2013-07-24 11:40:00,82.95,82.98,82.93,82.93,43700.0,52.8738,52.8929,52.861,52.861,43700.0
2013-07-24 11:45:00,82.91,82.93,82.9,82.93,33300.0,52.8483,52.861,52.8419,52.861,33300.0
2013-07-24 11:50:00,82.92,82.95,82.88,82.88,53100.0,52.8547,52.8738,52.8292,52.8292,53100.0
2013-07-24 11:55:00,82.88,82.9,82.83,82.84,63600.0,52.8292,52.8419,52.7973,52.8037,63600.0
2013-07-24 12:00:00,82.84,82.84,82.79,82.83,53900.0,52.8037,52.8037,52.7718,52.7973,53900.0
2013-07-24 12:05:00,82.83,82.86,82.74,82.75,97700.0,52.7973,52.8164,52.7399,52.7463,97700.0
2013-07-24 12:10:00,82.75,82.76,82.64,82.64,256900.0,52.7463,52.7527,52.6762,52.6762,256900.0
2013-07-24 12:15:00,82.64,82.67,82.61,82.63,270200.0,52.6762,52.6953,52.6571,52.6698,270200.0
2013-07-24 12:20:00,82.63,82.73,82.62,82.73,38400.0,52.6698,52.7336,52.6634,52.7336,38400.0
2013-07-24 12:25:00,82.74,82.74,82.67,82.69,39900.0,52.7399,52.7399,52.6953,52.7081,39900.0
2013-07-24 12:30:00,82.69,82.69,82.6,82.6,170400.0,52.7081,52.7081,52.6507,52.6507,170400.0
2013-07-24 12:35:00,82.59,82.62,82.55,82.55,234100.0,52.6443,52.6634,52.6188,52.6188,234100.0
2013-07-24 12:40:00,82.54,82.55,82.5,82.53,36700.0,52.6124,52.6188,52.5869,52.6061,36700.0
2013-07-24 12:45:00,82.53,82.57,82.52,82.57,21500.0,52.6061,52.6316,52.5997,52.6316,21500.0
2013-07-24 12:50:00,82.57,82.57,82.49,82.51,123000.0,52.6316,52.6316,52.5806,52.5933,123000.0
2013-07-24 12:55:00,82.52,82.52,82.42,82.44,49800.0,52.5997,52.5997,52.536,52.5487,49800.0
2013-07-24 13:00:00,82.44,82.51,82.43,82.5,37300.0,52.5487,52.5933,52.5423,52.5869,37300.0
2013-07-24 13:05:00,82.5,82.51,82.41,82.42,59200.0,52.5869,52.5933,52.5296,52.536,59200.0
2013-07-24 13:10:00,82.44,82.45,82.37,82.37,53700.0,52.5487,52.5551,52.5041,52.5041,53700.0
2013-07-24 13:15:00,82.36,82.39,82.3,82.39,179500.0,52.4977,52.5168,52.4595,52.5168,179500.0
2013-07-24 13:20:00,82.38,82.4,82.32,82.36,84200.0,52.5105,52.5232,52.4722,52.4977,84200.0
2013-07-24 13:25:00,82.37,82.39,82.34,82.34,81500.0,52.5041,52.5168,52.485,52.485,81500.0
2013-07-24 13:30:00,82.34,82.35,82.29,82.29,63700.0,52.485,52.4913,52.4531,52.4531,63700.0
2013-07-24 13:35:00,82.28,82.33,82.24,82.31,72300.0,52.4467,52.4786,52.4212,52.4658,72300.0
2013-07-24 13:40:00,82.3,82.37,82.3,82.33,43300.0,52.4595,52.5041,52.4595,52.4786,43300.0
2013-07-24 13:45:00,82.33,82.39,82.32,82.39,89300.0,52.4786,52.5168,52.4722,52.5168,89300.0
2013-07-24 13:50:00,82.39,82.44,82.39,82.4,39000.0,52.5168,52.5487,52.5168,52.5232,39000.0
2013-07-24 13:55:00,82.41,82.43,82.39,82.42,43200.0,52.5296,52.5423,52.5168,52.536,43200.0
2013-07-24 14:00:00,82.42,82.51,82.42,82.46,36800.0,52.536,52.5933,52.536,52.5614,36800.0
2013-07-24 14:05:00,82.46,82.54,82.46,82.54,55000.0,52.5614,52.6124,52.5614,52.6124,55000.0
2013-07-24 14:10:00,82.56,82.64,82.55,82.59,73300.0,52.6252,52.6762,52.6188,52.6443,73300.0
2013-07-24 14:15:00,82.59,82.63,82.56,82.57,89200.0,52.6443,52.6698,52.6252,52.6316,89200.0
2013-07-24 14:20:00,82.56,82.59,82.55,82.59,68500.0,52.6252,52.6443,52.6188,52.6443,68500.0
2013-07-24 14:25:00,82.58,82.59,82.55,82.56,27600.0,52.6379,52.6443,52.6188,52.6252,27600.0
2013-07-24 14:30:00,82.56,82.57,82.5,82.51,41600.0,52.6252,52.6316,52.5869,52.5933,41600.0
2013-07-24 14:35:00,82.52,82.52,82.48,82.52,29800.0,52.5997,52.5997,52.5742,52.5997,29800.0
2013-07-24 14:40:00,82.51,82.56,82.49,82.55,36200.0,52.5933,52.6252,52.5806,52.6188,36200.0
2013-07-24 14:45:00,82.55,82.59,82.54,82.58,18200.0,52.6188,52.6443,52.6124,52.6379,18200.0
2013-07-24 14:50:00,82.59,82.61,82.57,82.59,28700.0,52.6443,52.6571,52.6316,52.6443,28700.0
2013-07-24 14:55:00,82.59,82.65,82.59,82.64,180700.0,52.6443,52.6826,52.6443,52.6762,180700.0
2013-07-24 15:00:00,82.64,82.64,82.53,82.53,65200.0,52.6762,52.6762,52.6061,52.6061,65200.0
2013-07-24 15:05:00,82.53,82.53,82.44,82.51,88400.0,52.6061,52.6061,52.5487,52.5933,88400.0
2013-07-24 15:10:00,82.51,82.55,82.45,82.51,39200.0,52.5933,52.6188,52.5551,52.5933,39200.0
2013-07-24 15:15:00,82.52,82.53,82.48,82.49,33500.0,52.5997,52.6061,52.5742,52.5806,33500.0
2013-07-24 15:20:00,82.49,82.66,82.48,82.64,174200.0,52.5806,52.6889,52.5742,52.6762,174200.0
2013-07-24 15:25:00,82.64,82.69,82.64,82.65,149000.0,52.6762,52.7081,52.6762,52.6826,149000.0
2013-07-24 15:30:00,82.65,82.66,82.53,82.53,42400.0,52.6826,52.6889,52.6061,52.6061,42400.0
2013-07-24 15:35:00,82.54,82.57,82.52,82.53,62700.0,52.6124,52.6316,52.5997,52.6061,62700.0
2013-07-24 15:40:00,82.52,82.7,82.52,82.65,169400.0,52.5997,52.7144,52.5997,52.6826,169400.0
2013-07-24 15:45:00,82.64,82.66,82.6,82.62,117300.0,52.6762,52.6889,52.6507,52.6634,117300.0
2013-07-24 15:50:00,82.61,82.65,82.54,82.56,340000.0,52.6571,52.6826,52.6124,52.6252,340000.0
2013-07-24 15:55:00,82.56,82.7,82.55,82.66,645200.0,52.6252,52.7144,52.6188,52.6889,645200.0
2013-07-25 09:30:00,82.59,82.65,82.35,82.42,257000.0,52.6443,52.6826,52.4913,52.536,257000.0
2013-07-25 09:35:00,82.44,82.71,82.39,82.7,419500.0,52.5487,52.7208,52.5168,52.7144,419500.0
2013-07-25 09:40:00,82.72,82.98,82.69,82.96,384600.0,52.7272,52.8929,52.7081,52.8802,384600.0
2013-07-25 09:45:00,82.96,83.06,82.86,83.05,419900.0,52.8802,52.9439,52.8164,52.9375,419900.0
2013-07-25 09:50:00,83.04,83.23,83.04,83.13,151300.0,52.9312,53.0523,52.9312,52.9885,151300.0
2013-07-25 09:55:00,83.13,83.14,82.98,82.99,90000.0,52.9885,52.9949,52.8929,52.8993,90000.0
2013-07-25 10:00:00,83.0,83.1,83.0,83.08,102500.0,52.9057,52.9694,52.9057,52.9566,102500.0
2013-07-25 10:05:00,83.07,83.19,83.02,83.04,177900.0,52.9503,53.0268,52.9184,52.9312,177900.0
2013-07-25 10:10:00,83.03,83.04,82.93,82.96,141900.0,52.9248,52.9312,52.861,52.8802,141900.0
2013-07-25 10:15:00,82.96,82.96,82.85,82.93,126400.0,52.8802,52.8802,52.81,52.861,126400.0
2013-07-25 10:20:00,82.91,82.91,82.76,82.77,91800.0,52.8483,52.8483,52.7527,52.759,91800.0
2013-07-25 10:25:00,82.77,82.78,82.69,82.74,154700.0,52.759,52.7654,52.7081,52.7399,154700.0
2013-07-25 10:30:00,82.75,82.89,82.68,82.68,143000.0,52.7463,52.8355,52.7017,52.7017,143000.0
2013-07-25 10:35:00,82.67,82.83,82.64,82.74,99400.0,52.6953,52.7973,52.6762,52.7399,99400.0
2013-07-25 10:40:00,82.74,82.81,82.71,82.8,84000.0,52.7399,52.7845,52.7208,52.7782,84000.0
2013-07-25 10:45:00,82.81,82.89,82.77,82.87,64400.0,52.7845,52.8355,52.759,52.8228,64400.0
2013-07-25 10:50:00,82.86,82.88,82.81,82.81,51200.0,52.8164,52.8292,52.7845,52.7845,51200.0
2013-07-25 10:55:00,82.8,82.86,82.8,82.83,37400.0,52.7782,52.8164,52.7782,52.7973,37400.0
2013-07-25 11:00:00,82.83,82.9,82.78,82.9,84200.0,52.7973,52.8419,52.7654,52.8419,84200.0
2013-07-25 11:05:00,82.89,82.89,82.83,82.83,52800.0,52.8355,52.8355,52.7973,52.7973,52800.0
2013-07-25 11:10:00,82.84,82.86,82.76,82.76,42000.0,52.8037,52.8164,52.7527,52.7527,42000.0
2013-07-25 11:15:00,82.75,82.81,82.71,82.73,72600.0,52.7463,52.7845,52.7208,52.7336,72600.0
2013-07-25 11:20:00,82.72,82.77,82.7,82.71,54500.0,52.7272,52.759,52.7144,52.7208,54500.0
2013-07-25 11:25:00,82.71,82.75,82.7,82.71,101200.0,52.7208,52.7463,52.7144,52.7208,101200.0
2013-07-25 11:30:00,82.71,82.74,82.68,82.71,200800.0,52.7208,52.7399,52.7017,52.7208,200800.0
2013-07-25 11:35:00,82.7,82.73,82.6,82.6,46400.0,52.7144,52.7336,52.6507,52.6507,46400.0
2013-07-25 11:40:00,82.61,82.67,82.61,82.65,78400.0,52.6571,52.6953,52.6571,52.6826,78400.0
2013-07-25 11:45:00,82.64,82.73,82.63,82.72,134000.0,52.6762,52.7336,52.6698,52.7272,134000.0
2013-07-25 11:50:00,82.72,82.73,82.66,82.7,58600.0,52.7272,52.7336,52.6889,52.7144,58600.0
2013-07-25 11:55:00,82.7,82.74,82.68,82.69,50400.0,52.7144,52.7399,52.7017,52.7081,50400.0
2013-07-25 12:00:00,82.69,82.72,82.66,82.68,20400.0,52.7081,52.7272,52.6889,52.7017,20400.0
2013-07-25 12:05:00,82.69,82.72,82.67,82.72,23400.0,52.7081,52.7272,52.6953,52.7272,23400.0
2013-07-25 12:10:00,82.71,82.74,82.71,82.72,57400.0,52.7208,52.7399,52.7208,52.7272,57400.0
2013-07-25 12:15:00,82.72,82.79,82.71,82.79,61800.0,52.7272,52.7718,52.7208,52.7718,61800.0
2013-07-25 12:20:00,82.79,82.98,82.79,82.94,171400.0,52.7718,52.8929,52.7718,52.8674,171400.0
2013-07-25 12:25:00,82.94,82.96,82.9,82.91,163800.0,52.8674,52.8802,52.8419,52.8483,163800.0
2013-07-25 12:30:00,82.92,82.96,82.91,82.92,39800.0,52.8547,52.8802,52.8483,52.8547,39800.0
2013-07-25 12:35:00,82.92,83.08,82.92,83.01,116400.0,52.8547,52.9566,52.8547,52.912,116400.0
2013-07-25 12:40:00,83.0,83.09,82.98,83.09,64600.0,52.9057,52.963,52.8929,52.963,64600.0
2013-07-25 12:45:00,83.09,83.15,83.09,83.15,148300.0,52.963,53.0013,52.963,53.0013,148300.0
2013-07-25 12:50:00,83.16,83.19,83.11,83.13,84400.0,53.0076,53.0268,52.9758,52.9885,84400.0
2013-07-25 12:55:00,83.12,83.18,83.11,83.17,39000.0,52.9821,53.0204,52.9758,53.014,39000.0
2013-07-25 13:00:00,83.17,83.19,83.15,83.16,53800.0,53.014,53.0268,53.0013,53.0076,53800.0
2013-07-25 13:05:00,83.15,83.18,83.05,83.08,33700.0,53.0013,53.0204,52.9375,52.9566,33700.0
2013-07-25 13:10:00,83.07,83.12,83.07,83.08,67000.0,52.9503,52.9821,52.9503,52.9566,67000.0
2013-07-25 13:15:00,83.08,83.1,83.02,83.06,156700.0,52.9566,52.9694,52.9184,52.9439,156700.0
2013-07-25 13:20:00,83.06,83.08,83.04,83.07,57200.0,52.9439,52.9566,52.9312,52.9503,57200.0
2013-07-25 13:25:00,83.07,83.12,83.06,83.12,40400.0,52.9503,52.9821,52.9439,52.9821,40400.0
2013-07-25 13:30:00,83.11,83.14,83.1,83.12,47300.0,52.9758,52.9949,52.9694,52.9821,47300.0
2013-07-25 13:35:00,83.12,83.12,83.05,83.05,67800.0,52.9821,52.9821,52.9375,52.9375,67800.0
2013-07-25 13:40:00,83.06,83.06,82.97,82.99,29400.0,52.9439,52.9439,52.8865,52.8993,29400.0
2013-07-25 13:45:00,82.98,83.02,82.98,83.01,91700.0,52.8929,52.9184,52.8929,52.912,91700.0
2013-07-25 13:50:00,83.01,83.03,82.99,83.02,17200.0,52.912,52.9248,52.8993,52.9184,17200.0
2013-07-25 13:55:00,83.01,83.04,83.01,83.03,30800.0,52.912,52.9312,52.912,52.9248,30800.0
2013-07-25 14:00:00,83.04,83.13,83.04,83.13,51000.0,52.9312,52.9885,52.9312,52.9885,51000.0
2013-07-25 14:05:00,83.13,83.19,83.1,83.18,43600.0,52.9885,53.0268,52.9694,53.0204,43600.0
2013-07-25 14:10:00,83.18,83.18,83.05,83.05,65800.0,53.0204,53.0204,52.9375,52.9375,65800.0
2013-07-25 14:15:00,83.05,83.05,83.01,83.02,32200.0,52.9375,52.9375,52.912,52.9184,32200.0
2013-07-25 14:20:00,83.02,83.03,82.99,82.99,49500.0,52.9184,52.9248,52.8993,52.8993,49500.0
2013-07-25 14:25:00,83.0,83.0,82.92,82.92,69700.0,52.9057,52.9057,52.8547,52.8547,69700.0
2013-07-25 14:30:00,82.93,83.02,82.92,82.98,43300.0,52.861,52.9184,52.8547,52.8929,43300.0
2013-07-25 14:35:00,82.97,82.99,82.95,82.96,14200.0,52.8865,52.8993,52.8738,52.8802,14200.0
2013-07-25 14:40:00,82.96,82.98,82.93,82.96,15700.0,52.8802,52.8929,52.861,52.8802,15700.0
2013-07-25 14:45:00,82.96,83.0,82.95,82.98,76000.0,52.8802,52.9057,52.8738,52.8929,76000.0
2013-07-25 14:50:00,82.98,83.06,82.98,83.0,37100.0,52.8929,52.9439,52.8929,52.9057,37100.0
2013-07-25 14:55:00,82.99,82.99,82.87,82.87,93400.0,52.8993,52.8993,52.8228,52.8228,93400.0
2013-07-25 15:00:00,82.87,82.93,82.85,82.91,71000.0,52.8228,52.861,52.81,52.8483,71000.0
2013-07-25 15:05:00,82.91,83.06,82.91,83.03,189200.0,52.8483,52.9439,52.8483,52.9248,189200.0
2013-07-25 15:10:00,83.04,83.15,83.03,83.08,91600.0,52.9312,53.0013,52.9248,52.9566,91600.0
2013-07-25 15:15:00,83.08,83.14,83.06,83.09,103900.0,52.9566,52.9949,52.9439,52.963,103900.0
2013-07-25 15:20:00,83.08,83.21,83.07,83.21,97200.0,52.9566,53.0395,52.9503,53.0395,97200.0
2013-07-25 15:25:00,83.2,83.27,83.18,83.21,102000.0,53.0331,53.0778,53.0204,53.0395,102000.0
2013-07-25 15:30:00,83.2,83.29,83.18,83.19,165900.0,53.0331,53.0905,53.0204,53.0268,165900.0
2013-07-25 15:35:00,83.18,83.33,83.18,83.26,79900.0,53.0204,53.116,53.0204,53.0714,79900.0
2013-07-25 15:40:00,83.25,83.25,83.19,83.2,75500.0,53.065,53.065,53.0268,53.0331,75500.0
2013-07-25 15:45:00,83.19,83.22,83.12,83.22,245600.0,53.0268,53.0459,52.9821,53.0459,245600.0
2013-07-25 15:50:00,83.21,83.24,83.17,83.22,178300.0,53.0395,53.0586,53.014,53.0459,178300.0
2013-07-25 15:55:00,83.22,83.23,83.16,83.21,325400.0,53.0459,53.0523,53.0076,53.0395,325400.0
2013-07-26 09:30:00,82.83,83.05,82.7,82.79,113400.0,52.7973,52.9375,52.7144,52.7718,113400.0
2013-07-26 09:35:00,82.8,82.99,82.78,82.95,100900.0,52.7782,52.8993,52.7654,52.8738,100900.0
2013-07-26 09:40:00,82.96,83.04,82.91,83.03,105800.0,52.8802,52.9312,52.8483,52.9248,105800.0
2013-07-26 09:45:00,83.03,83.06,82.93,82.93,101100.0,52.9248,52.9439,52.861,52.861,101100.0
2013-07-26 09:50:00,82.93,83.0,82.86,82.86,74300.0,52.861,52.9057,52.8164,52.8164,74300.0
2013-07-26 09:55:00,82.86,82.99,82.86,82.95,83700.0,52.8164,52.8993,52.8164,52.8738,83700.0
2013-07-26 10:00:00,82.96,83.06,82.93,82.98,115300.0,52.8802,52.9439,52.861,52.8929,115300.0
2013-07-26 10:05:00,82.98,83.04,82.92,82.92,108900.0,52.8929,52.9312,52.8547,52.8547,108900.0
2013-07-26 10:10:00,82.91,82.91,82.78,82.89,88500.0,52.8483,52.8483,52.7654,52.8355,88500.0
2013-07-26 10:15:00,82.9,82.91,82.78,82.84,106800.0,52.8419,52.8483,52.7654,52.8037,106800.0
2013-07-26 10:20:00,82.84,82.88,82.8,82.86,93000.0,52.8037,52.8292,52.7782,52.8164,93000.0
2013-07-26 10:25:00,82.86,82.86,82.7,82.73,112200.0,52.8164,52.8164,52.7144,52.7336,112200.0
2013-07-26 10:30:00,82.71,82.75,82.57,82.6,215900.0,52.7208,52.7463,52.6316,52.6507,215900.0
2013-07-26 10:35:00,82.6,82.62,82.57,82.59,201400.0,52.6507,52.6634,52.6316,52.6443,201400.0
2013-07-26 10:40:00,82.58,82.67,82.56,82.65,114600.0,52.6379,52.6953,52.6252,52.6826,114600.0
2013-07-26 10:45:00,82.65,82.65,82.45,82.46,171700.0,52.6826,52.6826,52.5551,52.5614,171700.0
2013-07-26 10:50:00,82.47,82.51,82.41,82.45,131100.0,52.5678,52.5933,52.5296,52.5551,131100.0
2013-07-26 10:55:00,82.45,82.45,82.35,82.39,136900.0,52.5551,52.5551,52.4913,52.5168,136900.0
2013-07-26 11:00:00,82.38,82.39,82.28,82.38,227300.0,52.5105,52.5168,52.4467,52.5105,227300.0
2013-07-26 11:05:00,82.38,82.48,82.38,82.41,113400.0,52.5105,52.5742,52.5105,52.5296,113400.0
2013-07-26 11:10:00,82.41,82.51,82.39,82.47,169600.0,52.5296,52.5933,52.5168,52.5678,169600.0
2013-07-26 11:15:00,82.47,82.5,82.43,82.47,62900.0,52.5678,52.5869,52.5423,52.5678,62900.0
2013-07-26 11:20:00,82.48,82.51,82.41,82.48,66600.0,52.5742,52.5933,52.5296,52.5742,66600.0
2013-07-26 11:25:00,82.5,82.51,82.39,82.42,68000.0,52.5869,52.5933,52.5168,52.536,68000.0
2013-07-26 11:30:00,82.42,82.56,82.42,82.53,156300.0,52.536,52.6252,52.536,52.6061,156300.0
2013-07-26 11:35:00,82.52,82.56,82.49,82.56,30900.0,52.5997,52.6252,52.5806,52.6252,30900.0
2013-07-26 11:40:00,82.56,82.61,82.56,82.57,48400.0,52.6252,52.6571,52.6252,52.6316,48400.0
2013-07-26 11:45:00,82.58,82.64,82.56,82.62,66000.0,52.6379,52.6762,52.6252,52.6634,66000.0
2013-07-26 11:50:00,82.63,82.66,82.57,82.58,56500.0,52.6698,52.6889,52.6316,52.6379,56500.0
2013-07-26 11:55:00,82.58,82.63,82.57,82.62,42100.0,52.6379,52.6698,52.6316,52.6634,42100.0
2013-07-26 12:00:00,82.62,82.66,82.58,82.62,64200.0,52.6634,52.6889,52.6379,52.6634,64200.0
2013-07-26 12:05:00,82.62,82.7,82.62,82.68,53000.0,52.6634,52.7144,52.6634,52.7017,53000.0
2013-07-26 12:10:00,82.68,82.72,82.66,82.66,49400.0,52.7017,52.7272,52.6889,52.6889,49400.0
2013-07-26 12:15:00,82.67,82.68,82.64,82.65,25500.0,52.6953,52.7017,52.6762,52.6826,25500.0
2013-07-26 12:20:00,82.65,82.69,82.64,82.67,35400.0,52.6826,52.7081,52.6762,52.6953,35400.0
2013-07-26 12:25:00,82.66,82.69,82.63,82.69,31100.0,52.6889,52.7081,52.6698,52.7081,31100.0
2013-07-26 12:30:00,82.69,82.73,82.66,82.72,101200.0,52.7081,52.7336,52.6889,52.7272,101200.0
2013-07-26 12:35:00,82.71,82.73,82.69,82.72,30400.0,52.7208,52.7336,52.7081,52.7272,30400.0
2013-07-26 12:40:00,82.72,82.73,82.64,82.69,24100.0,52.7272,52.7336,52.6762,52.7081,24100.0
2013-07-26 12:45:00,82.69,82.73,82.66,82.66,53900.0,52.7081,52.7336,52.6889,52.6889,53900.0
2013-07-26 12:50:00,82.66,82.7,82.63,82.64,21400.0,52.6889,52.7144,52.6698,52.6762,21400.0
2013-07-26 12:55:00,82.64,82.67,82.62,82.62,21200.0,52.6762,52.6953,52.6634,52.6634,21200.0
2013-07-26 13:00:00,82.62,82.67,82.62,82.67,55000.0,52.6634,52.6953,52.6634,52.6953,55000.0
2013-07-26 13:05:00,82.67,82.76,82.66,82.71,86700.0,52.6953,52.7527,52.6889,52.7208,86700.0
2013-07-26 13:10:00,82.72,82.78,82.72,82.76,68000.0,52.7272,52.7654,52.7272,52.7527,68000.0
2013-07-26 13:15:00,82.75,82.77,82.73,82.74,49200.0,52.7463,52.759,52.7336,52.7399,49200.0
2013-07-26 13:20:00,82.75,82.76,82.69,82.75,37400.0,52.7463,52.7527,52.7081,52.7463,37400.0
2013-07-26 13:25:00,82.75,82.78,82.72,82.74,29900.0,52.7463,52.7654,52.7272,52.7399,29900.0
2013-07-26 13:30:00,82.74,82.75,82.71,82.71,19900.0,52.7399,52.7463,52.7208,52.7208,19900.0
2013-07-26 13:35:00,82.72,82.75,82.67,82.67,16000.0,52.7272,52.7463,52.6953,52.6953,16000.0
2013-07-26 13:40:00,82.68,82.7,82.66,82.66,55600.0,52.7017,52.7144,52.6889,52.6889,55600.0
2013-07-26 13:45:00,82.67,82.73,82.67,82.72,15800.0,52.6953,52.7336,52.6953,52.7272,15800.0
2013-07-26 13:50:00,82.72,82.75,82.7,82.74,40600.0,52.7272,52.7463,52.7144,52.7399,40600.0
2013-07-26 13:55:00,82.73,82.73,82.69,82.72,12200.0,52.7336,52.7336,52.7081,52.7272,12200.0
2013-07-26 14:00:00,82.72,82.74,82.72,82.73,7100.0,52.7272,52.7399,52.7272,52.7336,7100.0
2013-07-26 14:05:00,82.73,82.75,82.72,82.74,18600.0,52.7336,52.7463,52.7272,52.7399,18600.0
2013-07-26 14:10:00,82.75,82.84,82.75,82.79,75400.0,52.7463,52.8037,52.7463,52.7718,75400.0
2013-07-26 14:15:00,82.79,82.82,82.75,82.77,66100.0,52.7718,52.7909,52.7463,52.759,66100.0
2013-07-26 14:20:00,82.77,82.77,82.72,82.77,78900.0,52.759,52.759,52.7272,52.759,78900.0
2013-07-26 14:25:00,82.77,82.78,82.7,82.71,142800.0,52.759,52.7654,52.7144,52.7208,142800.0
2013-07-26 14:30:00,82.71,82.74,82.7,82.7,57600.0,52.7208,52.7399,52.7144,52.7144,57600.0
2013-07-26 14:35:00,82.7,82.7,82.67,82.67,32700.0,52.7144,52.7144,52.6953,52.6953,32700.0
2013-07-26 14:40:00,82.66,82.75,82.66,82.74,27200.0,52.6889,52.7463,52.6889,52.7399,27200.0
2013-07-26 14:45:00,82.74,82.78,82.72,82.73,35400.0,52.7399,52.7654,52.7272,52.7336,35400.0
2013-07-26 14:50:00,82.74,82.83,82.73,82.79,27700.0,52.7399,52.7973,52.7336,52.7718,27700.0
2013-07-26 14:55:00,82.79,82.79,82.74,82.77,13800.0,52.7718,52.7718,52.7399,52.759,13800.0
2013-07-26 15:00:00,82.78,82.8,82.75,82.76,19700.0,52.7654,52.7782,52.7463,52.7527,19700.0
2013-07-26 15:05:00,82.76,82.83,82.76,82.83,173500.0,52.7527,52.7973,52.7527,52.7973,173500.0
2013-07-26 15:10:00,82.84,82.86,82.79,82.82,65500.0,52.8037,52.8164,52.7718,52.7909,65500.0
2013-07-26 15:15:00,82.83,82.85,82.82,82.84,49000.0,52.7973,52.81,52.7909,52.8037,49000.0
2013-07-26 15:20:00,82.83,82.9,82.82,82.87,93300.0,52.7973,52.8419,52.7909,52.8228,93300.0
2013-07-26 15:25:00,82.86,82.87,82.82,82.84,29100.0,52.8164,52.8228,52.7909,52.8037,29100.0
2013-07-26 15:30:00,82.84,82.86,82.8,82.82,109000.0,52.8037,52.8164,52.7782,52.7909,109000.0
2013-07-26 15:35:00,82.83,82.89,82.83,82.89,103100.0,52.7973,52.8355,52.7973,52.8355,103100.0
2013-07-26 15:40:00,82.89,82.94,82.84,82.85,110100.0,52.8355,52.8674,52.8037,52.81,110100.0
2013-07-26 15:45:00,82.85,82.91,82.84,82.9,121000.0,52.81,52.8483,52.8037,52.8419,121000.0
2013-07-26 15:50:00,82.91,82.95,82.86,82.91,222900.0,52.8483,52.8738,52.8164,52.8483,222900.0
2013-07-26 15:55:00,82.91,83.02,82.9,82.98,556100.0,52.8483,52.9184,52.8419,52.8929,556100.0
2013-07-29 09:30:00,82.74,82.81,82.66,82.68,259800.0,52.7399,52.7845,52.6889,52.7017,259800.0
2013-07-29 09:35:00,82.69,82.71,82.47,82.48,177000.0,52.7081,52.7208,52.5678,52.5742,177000.0
2013-07-29 09:40:00,82.48,82.61,82.48,82.57,81300.0,52.5742,52.6571,52.5742,52.6316,81300.0
2013-07-29 09:45:00,82.57,82.61,82.48,82.53,96200.0,52.6316,52.6571,52.5742,52.6061,96200.0
2013-07-29 09:50:00,82.54,82.55,82.42,82.47,130000.0,52.6124,52.6188,52.536,52.5678,130000.0
2013-07-29 09:55:00,82.46,82.51,82.42,82.47,149500.0,52.5614,52.5933,52.536,52.5678,149500.0
2013-07-29 10:00:00,82.47,82.5,82.33,82.41,157400.0,52.5678,52.5869,52.4786,52.5296,157400.0
2013-07-29 10:05:00,82.41,82.43,82.3,82.31,309100.0,52.5296,52.5423,52.4595,52.4658,309100.0
2013-07-29 10:10:00,82.3,82.31,82.21,82.23,83500.0,52.4595,52.4658,52.4021,52.4148,83500.0
2013-07-29 10:15:00,82.24,82.26,82.16,82.26,602300.0,52.4212,52.434,52.3702,52.434,602300.0
2013-07-29 10:20:00,82.25,82.34,82.25,82.34,73600.0,52.4276,52.485,52.4276,52.485,73600.0
2013-07-29 10:25:00,82.33,82.35,82.28,82.34,101600.0,52.4786,52.4913,52.4467,52.485,101600.0
2013-07-29 10:30:00,82.34,82.34,82.19,82.2,135000.0,52.485,52.485,52.3893,52.3957,135000.0
2013-07-29 10:35:00,82.21,82.25,82.17,82.2,121700.0,52.4021,52.4276,52.3766,52.3957,121700.0
2013-07-29 10:40:00,82.2,82.26,82.17,82.23,117900.0,52.3957,52.434,52.3766,52.4148,117900.0
2013-07-29 10:45:00,82.23,82.31,82.21,82.3,171300.0,52.4148,52.4658,52.4021,52.4595,171300.0
2013-07-29 10:50:00,82.31,82.31,82.25,82.29,152700.0,52.4658,52.4658,52.4276,52.4531,152700.0
2013-07-29 10:55:00,82.28,82.32,82.26,82.32,160600.0,52.4467,52.4722,52.434,52.4722,160600.0
2013-07-29 11:00:00,82.32,82.35,82.29,82.32,133500.0,52.4722,52.4913,52.4531,52.4722,133500.0
2013-07-29 11:05:00,82.32,82.32,82.19,82.23,144100.0,52.4722,52.4722,52.3893,52.4148,144100.0
2013-07-29 11:10:00,82.24,82.25,82.15,82.15,52500.0,52.4212,52.4276,52.3638,52.3638,52500.0
2013-07-29 11:15:00,82.15,82.2,82.11,82.11,53100.0,52.3638,52.3957,52.3384,52.3384,53100.0
2013-07-29 11:20:00,82.11,82.16,82.1,82.12,112200.0,52.3384,52.3702,52.332,52.3447,112200.0
2013-07-29 11:25:00,82.12,82.12,82.05,82.06,96400.0,52.3447,52.3447,52.3001,52.3065,96400.0
2013-07-29 11:30:00,82.05,82.1,82.03,82.09,57400.0,52.3001,52.332,52.2874,52.3256,57400.0
2013-07-29 11:35:00,82.08,82.1,82.04,82.04,115900.0,52.3192,52.332,52.2937,52.2937,115900.0
2013-07-29 11:40:00,82.04,82.06,81.98,82.05,139100.0,52.2937,52.3065,52.2555,52.3001,139100.0
2013-07-29 11:45:00,82.06,82.08,82.03,82.08,33000.0,52.3065,52.3192,52.2874,52.3192,33000.0
2013-07-29 11:50:00,82.08,82.09,82.04,82.08,31600.0,52.3192,52.3256,52.2937,52.3192,31600.0
2013-07-29 11:55:00,82.08,82.09,82.05,82.08,45300.0,52.3192,52.3256,52.3001,52.3192,45300.0
2013-07-29 12:00:00,82.07,82.16,82.07,82.13,99500.0,52.3129,52.3702,52.3129,52.3511,99500.0
2013-07-29 12:05:00,82.13,82.15,82.08,82.08,28200.0,52.3511,52.3638,52.3192,52.3192,28200.0
2013-07-29 12:10:00,82.08,82.1,82.04,82.06,261300.0,52.3192,52.332,52.2937,52.3065,261300.0
2013-07-29 12:15:00,82.06,82.12,82.04,82.11,25300.0,52.3065,52.3447,52.2937,52.3384,25300.0
2013-07-29 12:20:00,82.11,82.12,82.07,82.11,32100.0,52.3384,52.3447,52.3129,52.3384,32100.0
2013-07-29 12:25:00,82.11,82.15,82.11,82.11,72600.0,52.3384,52.3638,52.3384,52.3384,72600.0
2013-07-29 12:30:00,82.12,82.15,82.09,82.1,71700.0,52.3447,52.3638,52.3256,52.332,71700.0
2013-07-29 12:35:00,82.1,82.12,82.09,82.12,30800.0,52.332,52.3447,52.3256,52.3447,30800.0
2013-07-29 12:40:00,82.11,82.13,82.09,82.09,42300.0,52.3384,52.3511,52.3256,52.3256,42300.0
2013-07-29 12:45:00,82.1,82.16,82.09,82.16,31000.0,52.332,52.3702,52.3256,52.3702,31000.0
2013-07-29 12:50:00,82.16,82.18,82.16,82.17,29600.0,52.3702,52.383,52.3702,52.3766,29600.0
2013-07-29 12:55:00,82.17,82.18,82.13,82.14,16700.0,52.3766,52.383,52.3511,52.3575,16700.0
2013-07-29 13:00:00,82.14,82.16,82.13,82.15,56500.0,52.3575,52.3702,52.3511,52.3638,56500.0
2013-07-29 13:05:00,82.15,82.21,82.15,82.17,32200.0,52.3638,52.4021,52.3638,52.3766,32200.0
2013-07-29 13:10:00,82.17,82.19,82.15,82.19,47900.0,52.3766,52.3893,52.3638,52.3893,47900.0
2013-07-29 13:15:00,82.18,82.24,82.18,82.19,29400.0,52.383,52.4212,52.383,52.3893,29400.0
2013-07-29 13:20:00,82.2,82.22,82.16,82.16,23400.0,52.3957,52.4085,52.3702,52.3702,23400.0
2013-07-29 13:25:00,82.16,82.19,82.16,82.19,26300.0,52.3702,52.3893,52.3702,52.3893,26300.0
2013-07-29 13:30:00,82.19,82.22,82.19,82.2,20800.0,52.3893,52.4085,52.3893,52.3957,20800.0
2013-07-29 13:35:00,82.19,82.19,82.1,82.1,82500.0,52.3893,52.3893,52.332,52.332,82500.0
2013-07-29 13:40:00,82.1,82.14,82.08,82.08,44200.0,52.332,52.3575,52.3192,52.3192,44200.0
2013-07-29 13:45:00,82.08,82.1,82.06,82.08,21000.0,52.3192,52.332,52.3065,52.3192,21000.0
2013-07-29 13:50:00,82.08,82.13,82.08,82.09,37900.0,52.3192,52.3511,52.3192,52.3256,37900.0
2013-07-29 13:55:00,82.09,82.15,82.07,82.08,30300.0,52.3256,52.3638,52.3129,52.3192,30300.0
2013-07-29 14:00:00,82.08,82.2,82.08,82.2,79400.0,52.3192,52.3957,52.3192,52.3957,79400.0
2013-07-29 14:05:00,82.2,82.2,82.16,82.2,87300.0,52.3957,52.3957,52.3702,52.3957,87300.0
2013-07-29 14:10:00,82.21,82.27,82.2,82.23,44600.0,52.4021,52.4403,52.3957,52.4148,44600.0
2013-07-29 14:15:00,82.23,82.25,82.21,82.23,34600.0,52.4148,52.4276,52.4021,52.4148,34600.0
2013-07-29 14:20:00,82.22,82.27,82.22,82.26,80400.0,52.4085,52.4403,52.4085,52.434,80400.0
2013-07-29 14:25:00,82.26,82.27,82.24,82.26,18100.0,52.434,52.4403,52.4212,52.434,18100.0
2013-07-29 14:30:00,82.27,82.31,82.24,82.29,48600.0,52.4403,52.4658,52.4212,52.4531,48600.0
2013-07-29 14:35:00,82.29,82.32,82.26,82.26,21600.0,52.4531,52.4722,52.434,52.434,21600.0
2013-07-29 14:40:00,82.26,82.33,82.26,82.27,152300.0,52.434,52.4786,52.434,52.4403,152300.0
2013-07-29 14:45:00,82.27,82.32,82.27,82.32,40400.0,52.4403,52.4722,52.4403,52.4722,40400.0
2013-07-29 14:50:00,82.32,82.33,82.3,82.31,37400.0,52.4722,52.4786,52.4595,52.4658,37400.0
2013-07-29 14:55:00,82.31,82.35,82.31,82.31,22800.0,52.4658,52.4913,52.4658,52.4658,22800.0
2013-07-29 15:00:00,82.31,82.35,82.31,82.33,14600.0,52.4658,52.4913,52.4658,52.4786,14600.0
2013-07-29 15:05:00,82.33,82.36,82.31,82.34,72200.0,52.4786,52.4977,52.4658,52.485,72200.0
2013-07-29 15:10:00,82.33,82.37,82.33,82.35,67900.0,52.4786,52.5041,52.4786,52.4913,67900.0
2013-07-29 15:15:00,82.35,82.36,82.31,82.33,141600.0,52.4913,52.4977,52.4658,52.4786,141600.0
2013-07-29 15:20:00,82.32,82.34,82.29,82.34,98000.0,52.4722,52.485,52.4531,52.485,98000.0
2013-07-29 15:25:00,82.34,82.34,82.29,82.34,145600.0,52.485,52.485,52.4531,52.485,145600.0
2013-07-29 15:30:00,82.35,82.37,82.31,82.34,125700.0,52.4913,52.5041,52.4658,52.485,125700.0
2013-07-29 15:35:00,82.33,82.35,82.32,82.33,34400.0,52.4786,52.4913,52.4722,52.4786,34400.0
2013-07-29 15:40:00,82.32,82.33,82.28,82.28,222400.0,52.4722,52.4786,52.4467,52.4467,222400.0
2013-07-29 15:45:00,82.28,82.37,82.28,82.35,280800.0,52.4467,52.5041,52.4467,52.4913,280800.0
2013-07-29 15:50:00,82.35,82.35,82.25,82.26,176500.0,52.4913,52.4913,52.4276,52.434,176500.0
2013-07-29 15:55:00,82.26,82.33,82.22,82.33,416700.0,52.434,52.4786,52.4085,52.4786,416700.0
2013-07-30 09:30:00,82.33,82.5,82.21,82.42,196800.0,52.4786,52.5869,52.4021,52.536,196800.0
2013-07-30 09:35:00,82.43,82.45,82.14,82.19,184600.0,52.5423,52.5551,52.3575,52.3893,184600.0
2013-07-30 09:40:00,82.19,82.24,82.1,82.19,133000.0,52.3893,52.4212,52.332,52.3893,133000.0
2013-07-30 09:45:00,82.19,82.19,82.04,82.04,101800.0,52.3893,52.3893,52.2937,52.2937,101800.0
2013-07-30 09:50:00,82.04,82.13,81.98,82.01,183900.0,52.2937,52.3511,52.2555,52.2746,183900.0
2013-07-30 09:55:00,82.02,82.03,81.94,81.95,106100.0,52.281,52.2874,52.23,52.2364,106100.0
2013-07-30 10:00:00,81.95,82.04,81.94,82.03,220900.0,52.2364,52.2937,52.23,52.2874,220900.0
2013-07-30 10:05:00,82.01,82.05,81.99,82.01,131800.0,52.2746,52.3001,52.2619,52.2746,131800.0
2013-07-30 10:10:00,82.0,82.03,81.94,81.97,140600.0,52.2682,52.2874,52.23,52.2491,140600.0
2013-07-30 10:15:00,81.98,82.02,81.97,81.98,90600.0,52.2555,52.281,52.2491,52.2555,90600.0
2013-07-30 10:20:00,81.98,82.05,81.96,82.03,64100.0,52.2555,52.3001,52.2427,52.2874,64100.0
2013-07-30 10:25:00,82.03,82.05,81.99,81.99,145600.0,52.2874,52.3001,52.2619,52.2619,145600.0
2013-07-30 10:30:00,81.99,82.01,81.94,81.95,140000.0,52.2619,52.2746,52.23,52.2364,140000.0
2013-07-30 10:35:00,81.95,81.98,81.9,81.9,166200.0,52.2364,52.2555,52.2045,52.2045,166200.0
2013-07-30 10:40:00,81.91,81.92,81.87,81.9,51300.0,52.2109,52.2172,52.1854,52.2045,51300.0
2013-07-30 10:45:00,81.91,81.92,81.86,81.91,87100.0,52.2109,52.2172,52.179,52.2109,87100.0
2013-07-30 10:50:00,81.9,81.94,81.82,81.83,55500.0,52.2045,52.23,52.1535,52.1599,55500.0
2013-07-30 10:55:00,81.83,81.88,81.77,81.81,83100.0,52.1599,52.1917,52.1216,52.1471,83100.0
2013-07-30 11:00:00,81.79,81.81,81.74,81.8,167200.0,52.1344,52.1471,52.1025,52.1408,167200.0
2013-07-30 11:05:00,81.8,81.81,81.76,81.81,51500.0,52.1408,52.1471,52.1153,52.1471,51500.0
2013-07-30 11:10:00,81.81,81.88,81.78,81.88,42500.0,52.1471,52.1917,52.128,52.1917,42500.0
2013-07-30 11:15:00,81.88,81.89,81.81,81.82,74800.0,52.1917,52.1981,52.1471,52.1535,74800.0
2013-07-30 11:20:00,81.82,81.87,81.8,81.86,75700.0,52.1535,52.1854,52.1408,52.179,75700.0
2013-07-30 11:25:00,81.86,81.89,81.76,81.77,170800.0,52.179,52.1981,52.1153,52.1216,170800.0
2013-07-30 11:30:00,81.76,81.88,81.75,81.84,105900.0,52.1153,52.1917,52.1089,52.1663,105900.0
2013-07-30 11:35:00,81.82,81.85,81.8,81.82,25300.0,52.1535,52.1726,52.1408,52.1535,25300.0
2013-07-30 11:40:00,81.81,81.82,81.76,81.8,38600.0,52.1471,52.1535,52.1153,52.1408,38600.0
2013-07-30 11:45:00,81.81,81.81,81.78,81.81,16800.0,52.1471,52.1471,52.128,52.1471,16800.0
2013-07-30 11:50:00,81.81,81.87,81.81,81.83,61700.0,52.1471,52.1854,52.1471,52.1599,61700.0
2013-07-30 11:55:00,81.84,81.88,81.81,81.81,54700.0,52.1663,52.1917,52.1471,52.1471,54700.0
2013-07-30 12:00:00,81.82,81.88,81.81,81.81,37300.0,52.1535,52.1917,52.1471,52.1471,37300.0
2013-07-30 12:05:00,81.81,81.85,81.8,81.84,26600.0,52.1471,52.1726,52.1408,52.1663,26600.0
2013-07-30 12:10:00,81.83,81.87,81.76,81.78,48500.0,52.1599,52.1854,52.1153,52.128,48500.0
2013-07-30 12:15:00,81.78,81.81,81.77,81.77,22100.0,52.128,52.1471,52.1216,52.1216,22100.0
2013-07-30 12:20:00,81.77,81.83,81.76,81.83,44100.0,52.1216,52.1599,52.1153,52.1599,44100.0
2013-07-30 12:25:00,81.83,81.84,81.8,81.82,29500.0,52.1599,52.1663,52.1408,52.1535,29500.0
2013-07-30 12:30:00,81.83,81.85,81.78,81.78,33800.0,52.1599,52.1726,52.128,52.128,33800.0
2013-07-30 12:35:00,81.79,81.83,81.79,81.81,37700.0,52.1344,52.1599,52.1344,52.1471,37700.0
2013-07-30 12:40:00,81.82,81.86,81.82,81.85,10600.0,52.1535,52.179,52.1535,52.1726,10600.0
2013-07-30 12:45:00,81.85,81.89,81.85,81.85,65400.0,52.1726,52.1981,52.1726,52.1726,65400.0
2013-07-30 12:50:00,81.84,81.86,81.8,81.84,60700.0,52.1663,52.179,52.1408,52.1663,60700.0
2013-07-30 12:55:00,81.83,81.86,81.83,81.85,32300.0,52.1599,52.179,52.1599,52.1726,32300.0
2013-07-30 13:00:00,81.85,81.85,81.8,81.84,49200.0,52.1726,52.1726,52.1408,52.1663,49200.0
2013-07-30 13:05:00,81.84,81.89,81.83,81.89,118400.0,52.1663,52.1981,52.1599,52.1981,118400.0
2013-07-30 13:10:00,81.88,81.89,81.86,81.87,44600.0,52.1917,52.1981,52.179,52.1854,44600.0
2013-07-30 13:15:00,81.87,81.87,81.73,81.77,91400.0,52.1854,52.1854,52.0961,52.1216,91400.0
2013-07-30 13:20:00,81.78,81.81,81.78,81.81,30400.0,52.128,52.1471,52.128,52.1471,30400.0
2013-07-30 13:25:00,81.81,81.82,81.72,81.73,78600.0,52.1471,52.1535,52.0898,52.0961,78600.0
2013-07-30 13:30:00,81.73,81.73,81.68,81.7,81600.0,52.0961,52.0961,52.0643,52.077,81600.0
2013-07-30 13:35:00,81.7,81.73,81.69,81.73,82900.0,52.077,52.0961,52.0706,52.0961,82900.0
2013-07-30 13:40:00,81.72,81.73,81.68,81.71,121600.0,52.0898,52.0961,52.0643,52.0834,121600.0
2013-07-30 13:45:00,81.71,81.74,81.69,81.74,77200.0,52.0834,52.1025,52.0706,52.1025,77200.0
2013-07-30 13:50:00,81.74,81.78,81.74,81.78,24800.0,52.1025,52.128,52.1025,52.128,24800.0
2013-07-30 13:55:00,81.78,81.82,81.76,81.81,49700.0,52.128,52.1535,52.1153,52.1471,49700.0
2013-07-30 14:00:00,81.81,81.81,81.77,81.81,36400.0,52.1471,52.1471,52.1216,52.1471,36400.0
2013-07-30 14:05:00,81.8,81.82,81.76,81.76,41500.0,52.1408,52.1535,52.1153,52.1153,41500.0
2013-07-30 14:10:00,81.77,81.8,81.74,81.78,60200.0,52.1216,52.1408,52.1025,52.128,60200.0
2013-07-30 14:15:00,81.78,81.85,81.76,81.85,112900.0,52.128,52.1726,52.1153,52.1726,112900.0
2013-07-30 14:20:00,81.85,81.89,81.84,81.85,61400.0,52.1726,52.1981,52.1663,52.1726,61400.0
2013-07-30 14:25:00,81.85,81.89,81.84,81.87,100200.0,52.1726,52.1981,52.1663,52.1854,100200.0
2013-07-30 14:30:00,81.87,81.9,81.87,81.9,20500.0,52.1854,52.2045,52.1854,52.2045,20500.0
2013-07-30 14:35:00,81.89,81.9,81.86,81.88,83400.0,52.1981,52.2045,52.179,52.1917,83400.0
2013-07-30 14:40:00,81.88,81.99,81.88,81.98,423400.0,52.1917,52.2619,52.1917,52.2555,423400.0
2013-07-30 14:45:00,81.99,82.02,81.98,82.02,103100.0,52.2619,52.281,52.2555,52.281,103100.0
2013-07-30 14:50:00,82.02,82.08,81.99,82.06,71700.0,52.281,52.3192,52.2619,52.3065,71700.0
2013-07-30 14:55:00,82.05,82.09,82.03,82.05,75100.0,52.3001,52.3256,52.2874,52.3001,75100.0
2013-07-30 15:00:00,82.04,82.07,82.0,82.04,109600.0,52.2937,52.3129,52.2682,52.2937,109600.0
2013-07-30 15:05:00,82.05,82.1,82.03,82.09,318600.0,52.3001,52.332,52.2874,52.3256,318600.0
2013-07-30 15:10:00,82.09,82.11,82.06,82.09,52400.0,52.3256,52.3384,52.3065,52.3256,52400.0
2013-07-30 15:15:00,82.11,82.12,82.09,82.1,51900.0,52.3384,52.3447,52.3256,52.332,51900.0
2013-07-30 15:20:00,82.1,82.19,82.09,82.19,132800.0,52.332,52.3893,52.3256,52.3893,132800.0
2013-07-30 15:25:00,82.19,82.2,82.17,82.2,91300.0,52.3893,52.3957,52.3766,52.3957,91300.0
2013-07-30 15:30:00,82.2,82.23,82.17,82.22,162900.0,52.3957,52.4148,52.3766,52.4085,162900.0
2013-07-30 15:35:00,82.22,82.24,82.2,82.2,60700.0,52.4085,52.4212,52.3957,52.3957,60700.0
2013-07-30 15:40:00,82.21,82.25,82.18,82.2,133200.0,52.4021,52.4276,52.383,52.3957,133200.0
2013-07-30 15:45:00,82.2,82.2,82.16,82.18,144100.0,52.3957,52.3957,52.3702,52.383,144100.0
2013-07-30 15:50:00,82.18,82.22,82.15,82.17,208700.0,52.383,52.4085,52.3638,52.3766,208700.0
2013-07-30 15:55:00,82.17,82.24,82.13,82.13,548700.0,52.3766,52.4212,52.3511,52.3511,548700.0
2013-07-31 09:30:00,82.3,82.57,82.3,82.51,165500.0,52.4595,52.6316,52.4595,52.5933,165500.0
2013-07-31 09:35:00,82.51,82.51,82.24,82.31,186200.0,52.5933,52.5933,52.4212,52.4658,186200.0
2013-07-31 09:40:00,82.3,82.41,82.27,82.4,55500.0,52.4595,52.5296,52.4403,52.5232,55500.0
2013-07-31 09:45:00,82.37,82.48,82.37,82.45,89900.0,52.5041,52.5742,52.5041,52.5551,89900.0
2013-07-31 09:50:00,82.45,82.54,82.38,82.53,258700.0,52.5551,52.6124,52.5105,52.6061,258700.0
2013-07-31 09:55:00,82.54,82.62,82.49,82.59,204900.0,52.6124,52.6634,52.5806,52.6443,204900.0
2013-07-31 10:00:00,82.6,82.63,82.5,82.57,61200.0,52.6507,52.6698,52.5869,52.6316,61200.0
2013-07-31 10:05:00,82.57,82.61,82.52,82.55,91100.0,52.6316,52.6571,52.5997,52.6188,91100.0
2013-07-31 10:10:00,82.55,82.57,82.48,82.56,94100.0,52.6188,52.6316,52.5742,52.6252,94100.0
2013-07-31 10:15:00,82.56,82.72,82.56,82.7,129600.0,52.6252,52.7272,52.6252,52.7144,129600.0
2013-07-31 10:20:00,82.71,82.75,82.69,82.72,130700.0,52.7208,52.7463,52.7081,52.7272,130700.0
2013-07-31 10:25:00,82.72,82.91,82.72,82.87,272200.0,52.7272,52.8483,52.7272,52.8228,272200.0
2013-07-31 10:30:00,82.85,82.85,82.74,82.75,111800.0,52.81,52.81,52.7399,52.7463,111800.0
2013-07-31 10:35:00,82.74,82.91,82.74,82.83,181900.0,52.7399,52.8483,52.7399,52.7973,181900.0
2013-07-31 10:40:00,82.82,82.95,82.81,82.88,216800.0,52.7909,52.8738,52.7845,52.8292,216800.0
2013-07-31 10:45:00,82.88,82.91,82.84,82.88,108300.0,52.8292,52.8483,52.8037,52.8292,108300.0
2013-07-31 10:50:00,82.88,82.95,82.86,82.94,125800.0,52.8292,52.8738,52.8164,52.8674,125800.0
2013-07-31 10:55:00,82.94,83.02,82.9,83.02,120500.0,52.8674,52.9184,52.8419,52.9184,120500.0
2013-07-31 11:00:00,83.0,83.01,82.92,82.94,461100.0,52.9057,52.912,52.8547,52.8674,461100.0
2013-07-31 11:05:00,82.93,82.93,82.85,82.86,125700.0,52.861,52.861,52.81,52.8164,125700.0
2013-07-31 11:10:00,82.85,82.89,82.8,82.8,168000.0,52.81,52.8355,52.7782,52.7782,168000.0
2013-07-31 11:15:00,82.79,82.83,82.77,82.83,95600.0,52.7718,52.7973,52.759,52.7973,95600.0
2013-07-31 11:20:00,82.83,82.88,82.8,82.82,99600.0,52.7973,52.8292,52.7782,52.7909,99600.0
2013-07-31 11:25:00,82.82,82.83,82.67,82.67,213900.0,52.7909,52.7973,52.6953,52.6953,213900.0
2013-07-31 11:30:00,82.67,82.75,82.65,82.75,148100.0,52.6953,52.7463,52.6826,52.7463,148100.0
2013-07-31 11:35:00,82.76,82.82,82.7,82.71,68700.0,52.7527,52.7909,52.7144,52.7208,68700.0
2013-07-31 11:40:00,82.71,82.74,82.69,82.71,107300.0,52.7208,52.7399,52.7081,52.7208,107300.0
2013-07-31 11:45:00,82.71,82.77,82.7,82.73,55100.0,52.7208,52.759,52.7144,52.7336,55100.0
2013-07-31 11:50:00,82.72,82.74,82.7,82.71,54700.0,52.7272,52.7399,52.7144,52.7208,54700.0
2013-07-31 11:55:00,82.71,82.73,82.68,82.7,79600.0,52.7208,52.7336,52.7017,52.7144,79600.0
2013-07-31 12:00:00,82.7,82.77,82.68,82.77,39000.0,52.7144,52.759,52.7017,52.759,39000.0
2013-07-31 12:05:00,82.77,82.79,82.7,82.71,30600.0,52.759,52.7718,52.7144,52.7208,30600.0
2013-07-31 12:10:00,82.72,82.74,82.68,82.69,275900.0,52.7272,52.7399,52.7017,52.7081,275900.0
2013-07-31 12:15:00,82.69,82.77,82.69,82.76,46000.0,52.7081,52.759,52.7081,52.7527,46000.0
2013-07-31 12:20:00,82.75,82.75,82.7,82.75,56300.0,52.7463,52.7463,52.7144,52.7463,56300.0
2013-07-31 12:25:00,82.76,82.76,82.68,82.69,68800.0,52.7527,52.7527,52.7017,52.7081,68800.0
2013-07-31 12:30:00,82.68,82.68,82.61,82.64,96900.0,52.7017,52.7017,52.6571,52.6762,96900.0
2013-07-31 12:35:00,82.64,82.67,82.61,82.66,33700.0,52.6762,52.6953,52.6571,52.6889,33700.0
2013-07-31 12:40:00,82.67,82.68,82.62,82.62,29400.0,52.6953,52.7017,52.6634,52.6634,29400.0
2013-07-31 12:45:00,82.62,82.63,82.59,82.61,58900.0,52.6634,52.6698,52.6443,52.6571,58900.0
2013-07-31 12:50:00,82.61,82.64,82.6,82.64,24200.0,52.6571,52.6762,52.6507,52.6762,24200.0
2013-07-31 12:55:00,82.64,82.66,82.63,82.64,36200.0,52.6762,52.6889,52.6698,52.6762,36200.0
2013-07-31 13:00:00,82.64,82.64,82.55,82.56,52200.0,52.6762,52.6762,52.6188,52.6252,52200.0
2013-07-31 13:05:00,82.56,82.56,82.49,82.53,186700.0,52.6252,52.6252,52.5806,52.6061,186700.0
2013-07-31 13:10:00,82.53,82.6,82.53,82.59,72000.0,52.6061,52.6507,52.6061,52.6443,72000.0
2013-07-31 13:15:00,82.59,82.61,82.54,82.54,23600.0,52.6443,52.6571,52.6124,52.6124,23600.0
2013-07-31 13:20:00,82.55,82.56,82.53,82.54,30700.0,52.6188,52.6252,52.6061,52.6124,30700.0
2013-07-31 13:25:00,82.54,82.55,82.51,82.52,56800.0,52.6124,52.6188,52.5933,52.5997,56800.0
2013-07-31 13:30:00,82.52,82.56,82.51,82.56,85500.0,52.5997,52.6252,52.5933,52.6252,85500.0
2013-07-31 13:35:00,82.55,82.55,82.52,82.54,46100.0,52.6188,52.6188,52.5997,52.6124,46100.0
2013-07-31 13:40:00,82.55,82.58,82.53,82.55,138100.0,52.6188,52.6379,52.6061,52.6188,138100.0
2013-07-31 13:45:00,82.55,82.59,82.54,82.54,209600.0,52.6188,52.6443,52.6124,52.6124,209600.0
2013-07-31 13:50:00,82.54,82.58,82.54,82.56,22700.0,52.6124,52.6379,52.6124,52.6252,22700.0
2013-07-31 13:55:00,82.57,82.57,82.51,82.51,63500.0,52.6316,52.6316,52.5933,52.5933,63500.0
2013-07-31 14:00:00,82.54,82.86,82.54,82.77,199000.0,52.6124,52.8164,52.6124,52.759,199000.0
2013-07-31 14:05:00,82.77,82.8,82.56,82.65,109600.0,52.759,52.7782,52.6252,52.6826,109600.0
2013-07-31 14:10:00,82.66,82.67,82.52,82.55,165500.0,52.6889,52.6953,52.5997,52.6188,165500.0
2013-07-31 14:15:00,82.55,82.58,82.28,82.42,321700.0,52.6188,52.6379,52.4467,52.536,321700.0
2013-07-31 14:20:00,82.42,82.67,82.41,82.66,183500.0,52.536,52.6953,52.5296,52.6889,183500.0
2013-07-31 14:25:00,82.66,82.74,82.56,82.6,143300.0,52.6889,52.7399,52.6252,52.6507,143300.0
2013-07-31 14:30:00,82.6,82.77,82.6,82.75,119300.0,52.6507,52.759,52.6507,52.7463,119300.0
2013-07-31 14:35:00,82.76,82.89,82.74,82.76,195800.0,52.7527,52.8355,52.7399,52.7527,195800.0
2013-07-31 14:40:00,82.76,82.91,82.76,82.83,145500.0,52.7527,52.8483,52.7527,52.7973,145500.0
2013-07-31 14:45:00,82.83,82.88,82.8,82.88,68600.0,52.7973,52.8292,52.7782,52.8292,68600.0
2013-07-31 14:50:00,82.87,82.95,82.86,82.93,187400.0,52.8228,52.8738,52.8164,52.861,187400.0
2013-07-31 14:55:00,82.93,83.01,82.92,83.0,158000.0,52.861,52.912,52.8547,52.9057,158000.0
2013-07-31 15:00:00,83.0,83.01,82.81,82.89,132700.0,52.9057,52.912,52.7845,52.8355,132700.0
2013-07-31 15:05:00,82.9,82.92,82.83,82.85,103800.0,52.8419,52.8547,52.7973,52.81,103800.0
2013-07-31 15:10:00,82.85,82.88,82.73,82.76,173300.0,52.81,52.8292,52.7336,52.7527,173300.0
2013-07-31 15:15:00,82.76,82.78,82.69,82.69,70700.0,52.7527,52.7654,52.7081,52.7081,70700.0
2013-07-31 15:20:00,82.68,82.76,82.67,82.72,124500.0,52.7017,52.7527,52.6953,52.7272,124500.0
2013-07-31 15:25:00,82.73,82.87,82.73,82.85,70700.0,52.7336,52.8228,52.7336,52.81,70700.0
2013-07-31 15:30:00,82.85,82.86,82.62,82.67,84500.0,52.81,52.8164,52.6634,52.6953,84500.0
2013-07-31 15:35:00,82.67,82.77,82.64,82.66,222100.0,52.6953,52.759,52.6762,52.6889,222100.0
2013-07-31 15:40:00,82.66,82.67,82.56,82.57,144800.0,52.6889,52.6953,52.6252,52.6316,144800.0
2013-07-31 15:45:00,82.57,82.61,82.48,82.51,235000.0,52.6316,52.6571,52.5742,52.5933,235000.0
2013-07-31 15:50:00,82.51,82.62,82.33,82.33,389700.0,52.5933,52.6634,52.4786,52.4786,389700.0
2013-07-31 15:55:00,82.33,82.54,82.31,82.42,736100.0,52.4786,52.6124,52.4658,52.536,736100.0
2013-08-01 09:30:00,83.09,83.45,83.06,83.43,264200.0,52.963,53.1925,52.9439,53.1797,264200.0
2013-08-01 09:35:00,83.4,83.52,83.34,83.42,174700.0,53.1606,53.2371,53.1224,53.1734,174700.0
2013-08-01 09:40:00,83.42,83.45,83.2,83.26,244900.0,53.1734,53.1925,53.0331,53.0714,244900.0
2013-08-01 09:45:00,83.26,83.41,83.25,83.33,330400.0,53.0714,53.167,53.065,53.116,330400.0
2013-08-01 09:50:00,83.33,83.49,83.33,83.46,266300.0,53.116,53.218,53.116,53.1989,266300.0
2013-08-01 09:55:00,83.47,83.47,83.34,83.37,167700.0,53.2052,53.2052,53.1224,53.1415,167700.0
2013-08-01 10:00:00,83.37,83.54,83.34,83.46,476400.0,53.1415,53.2499,53.1224,53.1989,476400.0
2013-08-01 10:05:00,83.46,83.5,83.37,83.4,401000.0,53.1989,53.2244,53.1415,53.1606,401000.0
2013-08-01 10:10:00,83.41,83.45,83.37,83.44,86500.0,53.167,53.1925,53.1415,53.1861,86500.0
2013-08-01 10:15:00,83.42,83.49,83.4,83.49,86900.0,53.1734,53.218,53.1606,53.218,86900.0
2013-08-01 10:20:00,83.49,83.54,83.49,83.51,120400.0,53.218,53.2499,53.218,53.2307,120400.0
2013-08-01 10:25:00,83.5,83.59,83.5,83.54,189600.0,53.2244,53.2817,53.2244,53.2499,189600.0
2013-08-01 10:30:00,83.53,83.53,83.41,83.43,56800.0,53.2435,53.2435,53.167,53.1797,56800.0
2013-08-01 10:35:00,83.43,83.52,83.41,83.46,58900.0,53.1797,53.2371,53.167,53.1989,58900.0
2013-08-01 10:40:00,83.46,83.54,83.45,83.49,31900.0,53.1989,53.2499,53.1925,53.218,31900.0
2013-08-01 10:45:00,83.5,83.51,83.4,83.4,38400.0,53.2244,53.2307,53.1606,53.1606,38400.0
2013-08-01 10:50:00,83.41,83.41,83.31,83.32,160700.0,53.167,53.167,53.1033,53.1096,160700.0
2013-08-01 10:55:00,83.32,83.36,83.29,83.29,62300.0,53.1096,53.1351,53.0905,53.0905,62300.0
2013-08-01 11:00:00,83.29,83.34,83.19,83.23,198300.0,53.0905,53.1224,53.0268,53.0523,198300.0
2013-08-01 11:05:00,83.24,83.29,83.22,83.26,55200.0,53.0586,53.0905,53.0459,53.0714,55200.0
2013-08-01 11:10:00,83.27,83.36,83.27,83.32,34300.0,53.0778,53.1351,53.0778,53.1096,34300.0
2013-08-01 11:15:00,83.32,83.33,83.29,83.3,53100.0,53.1096,53.116,53.0905,53.0969,53100.0
2013-08-01 11:20:00,83.3,83.33,83.28,83.28,70300.0,53.0969,53.116,53.0841,53.0841,70300.0
2013-08-01 11:25:00,83.28,83.33,83.27,83.29,36600.0,53.0841,53.116,53.0778,53.0905,36600.0
2013-08-01 11:30:00,83.3,83.4,83.3,83.36,136100.0,53.0969,53.1606,53.0969,53.1351,136100.0
2013-08-01 11:35:00,83.37,83.39,83.3,83.36,58300.0,53.1415,53.1542,53.0969,53.1351,58300.0
2013-08-01 11:40:00,83.36,83.39,83.33,83.35,44600.0,53.1351,53.1542,53.116,53.1288,44600.0
2013-08-01 11:45:00,83.35,83.44,83.35,83.39,105200.0,53.1288,53.1861,53.1288,53.1542,105200.0
2013-08-01 11:50:00,83.4,83.42,83.36,83.41,48500.0,53.1606,53.1734,53.1351,53.167,48500.0
2013-08-01 11:55:00,83.43,83.48,83.41,83.43,69300.0,53.1797,53.2116,53.167,53.1797,69300.0
2013-08-01 12:00:00,83.44,83.48,83.43,83.44,30500.0,53.1861,53.2116,53.1797,53.1861,30500.0
2013-08-01 12:05:00,83.44,83.44,83.37,83.4,67500.0,53.1861,53.1861,53.1415,53.1606,67500.0
2013-08-01 12:10:00,83.4,83.48,83.4,83.46,20900.0,53.1606,53.2116,53.1606,53.1989,20900.0
2013-08-01 12:15:00,83.47,83.53,83.46,83.52,80700.0,53.2052,53.2435,53.1989,53.2371,80700.0
2013-08-01 12:20:00,83.52,83.53,83.5,83.5,44500.0,53.2371,53.2435,53.2244,53.2244,44500.0
2013-08-01 12:25:00,83.51,83.57,83.51,83.56,72200.0,53.2307,53.269,53.2307,53.2626,72200.0
2013-08-01 12:30:00,83.56,83.59,83.55,83.58,42300.0,53.2626,53.2817,53.2562,53.2754,42300.0
2013-08-01 12:35:00,83.58,83.59,83.56,83.56,21800.0,53.2754,53.2817,53.2626,53.2626,21800.0
2013-08-01 12:40:00,83.56,83.59,83.55,83.58,19900.0,53.2626,53.2817,53.2562,53.2754,19900.0
2013-08-01 12:45:00,83.57,83.58,83.54,83.57,15200.0,53.269,53.2754,53.2499,53.269,15200.0
2013-08-01 12:50:00,83.58,83.59,83.56,83.57,18300.0,53.2754,53.2817,53.2626,53.269,18300.0
2013-08-01 12:55:00,83.57,83.57,83.53,83.53,54400.0,53.269,53.269,53.2435,53.2435,54400.0
2013-08-01 13:00:00,83.53,83.54,83.47,83.51,57500.0,53.2435,53.2499,53.2052,53.2307,57500.0
2013-08-01 13:05:00,83.5,83.52,83.48,83.49,75300.0,53.2244,53.2371,53.2116,53.218,75300.0
2013-08-01 13:10:00,83.48,83.5,83.45,83.45,65400.0,53.2116,53.2244,53.1925,53.1925,65400.0
2013-08-01 13:15:00,83.46,83.52,83.45,83.51,18700.0,53.1989,53.2371,53.1925,53.2307,18700.0
2013-08-01 13:20:00,83.51,83.51,83.49,83.51,31600.0,53.2307,53.2307,53.218,53.2307,31600.0
2013-08-01 13:25:00,83.52,83.53,83.49,83.51,13200.0,53.2371,53.2435,53.218,53.2307,13200.0
2013-08-01 13:30:00,83.52,83.52,83.49,83.52,6700.0,53.2371,53.2371,53.218,53.2371,6700.0
2013-08-01 13:35:00,83.53,83.53,83.5,83.52,19500.0,53.2435,53.2435,53.2244,53.2371,19500.0
2013-08-01 13:40:00,83.52,83.56,83.5,83.56,18500.0,53.2371,53.2626,53.2244,53.2626,18500.0
2013-08-01 13:45:00,83.56,83.62,83.56,83.61,67800.0,53.2626,53.3009,53.2626,53.2945,67800.0
2013-08-01 13:50:00,83.61,83.62,83.58,83.59,10200.0,53.2945,53.3009,53.2754,53.2817,10200.0
2013-08-01 13:55:00,83.58,83.65,83.58,83.64,54000.0,53.2754,53.32,53.2754,53.3136,54000.0
2013-08-01 14:00:00,83.63,83.75,83.63,83.7,68300.0,53.3072,53.3837,53.3072,53.3518,68300.0
2013-08-01 14:05:00,83.7,83.73,83.67,83.73,150200.0,53.3518,53.371,53.3327,53.371,150200.0
2013-08-01 14:10:00,83.74,83.74,83.69,83.71,59100.0,53.3773,53.3773,53.3455,53.3582,59100.0
2013-08-01 14:15:00,83.7,83.7,83.65,83.68,70900.0,53.3518,53.3518,53.32,53.3391,70900.0
2013-08-01 14:20:00,83.68,83.75,83.68,83.75,28900.0,53.3391,53.3837,53.3391,53.3837,28900.0
2013-08-01 14:25:00,83.75,83.78,83.74,83.77,55800.0,53.3837,53.4028,53.3773,53.3965,55800.0
2013-08-01 14:30:00,83.77,83.8,83.75,83.76,147700.0,53.3965,53.4156,53.3837,53.3901,147700.0
2013-08-01 14:35:00,83.77,83.78,83.74,83.78,46900.0,53.3965,53.4028,53.3773,53.4028,46900.0
2013-08-01 14:40:00,83.77,83.79,83.7,83.71,44400.0,53.3965,53.4092,53.3518,53.3582,44400.0
2013-08-01 14:45:00,83.71,83.75,83.7,83.74,68600.0,53.3582,53.3837,53.3518,53.3773,68600.0
2013-08-01 14:50:00,83.74,83.74,83.7,83.7,32800.0,53.3773,53.3773,53.3518,53.3518,32800.0
2013-08-01 14:55:00,83.7,83.76,83.69,83.73,239600.0,53.3518,53.3901,53.3455,53.371,239600.0
2013-08-01 15:00:00,83.73,83.78,83.73,83.77,115700.0,53.371,53.4028,53.371,53.3965,115700.0
2013-08-01 15:05:00,83.79,83.8,83.77,83.79,115900.0,53.4092,53.4156,53.3965,53.4092,115900.0
2013-08-01 15:10:00,83.78,83.78,83.73,83.73,232500.0,53.4028,53.4028,53.371,53.371,232500.0
2013-08-01 15:15:00,83.74,83.74,83.6,83.62,87400.0,53.3773,53.3773,53.2881,53.3009,87400.0
2013-08-01 15:20:00,83.62,83.62,83.52,83.55,132700.0,53.3009,53.3009,53.2371,53.2562,132700.0
2013-08-01 15:25:00,83.55,83.64,83.53,83.6,118500.0,53.2562,53.3136,53.2435,53.2881,118500.0
2013-08-01 15:30:00,83.59,83.71,83.58,83.69,114600.0,53.2817,53.3582,53.2754,53.3455,114600.0
2013-08-01 15:35:00,83.7,83.83,83.69,83.78,121400.0,53.3518,53.4347,53.3455,53.4028,121400.0
2013-08-01 15:40:00,83.79,83.82,83.76,83.77,214300.0,53.4092,53.4283,53.3901,53.3965,214300.0
2013-08-01 15:45:00,83.78,83.85,83.75,83.84,409000.0,53.4028,53.4475,53.3837,53.4411,409000.0
2013-08-01 15:50:00,83.85,83.85,83.71,83.74,279900.0,53.4475,53.4475,53.3582,53.3773,279900.0
2013-08-01 15:55:00,83.73,83.77,83.71,83.76,1089700.0,53.371,53.3965,53.3582,53.3901,1089700.0
2013-08-02 09:30:00,83.47,83.5,83.18,83.25,327400.0,53.2052,53.2244,53.0204,53.065,327400.0
2013-08-02 09:35:00,83.23,83.23,83.01,83.08,259400.0,53.0523,53.0523,52.912,52.9566,259400.0
2013-08-02 09:40:00,83.09,83.09,82.91,82.97,303600.0,52.963,52.963,52.8483,52.8865,303600.0
2013-08-02 09:45:00,82.98,83.01,82.9,82.95,98000.0,52.8929,52.912,52.8419,52.8738,98000.0
2013-08-02 09:50:00,82.96,83.07,82.93,83.01,138200.0,52.8802,52.9503,52.861,52.912,138200.0
2013-08-02 09:55:00,83.02,83.15,83.02,83.11,124400.0,52.9184,53.0013,52.9184,52.9758,124400.0
2013-08-02 10:00:00,83.14,83.19,83.07,83.12,141900.0,52.9949,53.0268,52.9503,52.9821,141900.0
2013-08-02 10:05:00,83.13,83.15,83.08,83.08,241500.0,52.9885,53.0013,52.9566,52.9566,241500.0
2013-08-02 10:10:00,83.07,83.14,83.02,83.09,205600.0,52.9503,52.9949,52.9184,52.963,205600.0
2013-08-02 10:15:00,83.1,83.22,83.07,83.17,65400.0,52.9694,53.0459,52.9503,53.014,65400.0
2013-08-02 10:20:00,83.17,83.18,83.12,83.15,73400.0,53.014,53.0204,52.9821,53.0013,73400.0
2013-08-02 10:25:00,83.16,83.27,83.15,83.24,167300.0,53.0076,53.0778,53.0013,53.0586,167300.0
2013-08-02 10:30:00,83.24,83.27,83.09,83.1,348400.0,53.0586,53.0778,52.963,52.9694,348400.0
2013-08-02 10:35:00,83.1,83.2,83.09,83.16,139100.0,52.9694,53.0331,52.963,53.0076,139100.0
2013-08-02 10:40:00,83.16,83.18,83.13,83.16,97500.0,53.0076,53.0204,52.9885,53.0076,97500.0
2013-08-02 10:45:00,83.15,83.18,83.1,83.1,128600.0,53.0013,53.0204,52.9694,52.9694,128600.0
2013-08-02 10:50:00,83.1,83.11,83.03,83.06,104700.0,52.9694,52.9758,52.9248,52.9439,104700.0
2013-08-02 10:55:00,83.06,83.08,83.0,83.0,55600.0,52.9439,52.9566,52.9057,52.9057,55600.0
2013-08-02 11:00:00,83.01,83.02,82.93,82.93,59100.0,52.912,52.9184,52.861,52.861,59100.0
2013-08-02 11:05:00,82.93,82.93,82.85,82.86,122200.0,52.861,52.861,52.81,52.8164,122200.0
2013-08-02 11:10:00,82.87,82.93,82.87,82.91,35400.0,52.8228,52.861,52.8228,52.8483,35400.0
2013-08-02 11:15:00,82.91,82.96,82.91,82.95,50100.0,52.8483,52.8802,52.8483,52.8738,50100.0
2013-08-02 11:20:00,82.95,82.96,82.91,82.93,64400.0,52.8738,52.8802,52.8483,52.861,64400.0
2013-08-02 11:25:00,82.93,83.0,82.93,82.99,97600.0,52.861,52.9057,52.861,52.8993,97600.0
2013-08-02 11:30:00,83.0,83.05,83.0,83.02,45100.0,52.9057,52.9375,52.9057,52.9184,45100.0
2013-08-02 11:35:00,83.02,83.05,83.0,83.03,44400.0,52.9184,52.9375,52.9057,52.9248,44400.0
2013-08-02 11:40:00,83.03,83.05,82.99,83.02,80300.0,52.9248,52.9375,52.8993,52.9184,80300.0
2013-08-02 11:45:00,83.02,83.03,82.98,83.0,92300.0,52.9184,52.9248,52.8929,52.9057,92300.0
2013-08-02 11:50:00,83.01,83.03,82.99,83.02,87400.0,52.912,52.9248,52.8993,52.9184,87400.0
2013-08-02 11:55:00,83.02,83.07,83.01,83.06,112600.0,52.9184,52.9503,52.912,52.9439,112600.0
2013-08-02 12:00:00,83.05,83.08,83.04,83.04,97600.0,52.9375,52.9566,52.9312,52.9312,97600.0
2013-08-02 12:05:00,83.03,83.06,83.0,83.05,205500.0,52.9248,52.9439,52.9057,52.9375,205500.0
2013-08-02 12:10:00,83.05,83.06,83.02,83.05,152400.0,52.9375,52.9439,52.9184,52.9375,152400.0
2013-08-02 12:15:00,83.05,83.09,83.03,83.05,58900.0,52.9375,52.963,52.9248,52.9375,58900.0
2013-08-02 12:20:00,83.06,83.1,83.06,83.09,20100.0,52.9439,52.9694,52.9439,52.963,20100.0
2013-08-02 12:25:00,83.09,83.09,83.01,83.04,33600.0,52.963,52.963,52.912,52.9312,33600.0
2013-08-02 12:30:00,83.05,83.15,83.04,83.14,18500.0,52.9375,53.0013,52.9312,52.9949,18500.0
2013-08-02 12:35:00,83.14,83.14,83.09,83.09,45300.0,52.9949,52.9949,52.963,52.963,45300.0
2013-08-02 12:40:00,83.08,83.09,83.06,83.07,19100.0,52.9566,52.963,52.9439,52.9503,19100.0
2013-08-02 12:45:00,83.07,83.13,83.07,83.13,36200.0,52.9503,52.9885,52.9503,52.9885,36200.0
2013-08-02 12:50:00,83.13,83.13,83.05,83.05,79900.0,52.9885,52.9885,52.9375,52.9375,79900.0
2013-08-02 12:55:00,83.05,83.06,83.0,83.03,18500.0,52.9375,52.9439,52.9057,52.9248,18500.0
2013-08-02 13:00:00,83.03,83.04,83.0,83.0,15100.0,52.9248,52.9312,52.9057,52.9057,15100.0
2013-08-02 13:05:00,83.0,83.02,82.95,83.01,101000.0,52.9057,52.9184,52.8738,52.912,101000.0
2013-08-02 13:10:00,83.0,83.06,83.0,83.05,38600.0,52.9057,52.9439,52.9057,52.9375,38600.0
2013-08-02 13:15:00,83.05,83.11,83.05,83.06,90400.0,52.9375,52.9758,52.9375,52.9439,90400.0
2013-08-02 13:20:00,83.06,83.07,83.04,83.06,15100.0,52.9439,52.9503,52.9312,52.9439,15100.0
2013-08-02 13:25:00,83.06,83.07,83.02,83.02,41400.0,52.9439,52.9503,52.9184,52.9184,41400.0
2013-08-02 13:30:00,83.03,83.08,83.0,83.07,128000.0,52.9248,52.9566,52.9057,52.9503,128000.0
2013-08-02 13:35:00,83.07,83.08,83.0,83.0,47600.0,52.9503,52.9566,52.9057,52.9057,47600.0
2013-08-02 13:40:00,83.01,83.06,82.98,83.05,119800.0,52.912,52.9439,52.8929,52.9375,119800.0
2013-08-02 13:45:00,83.05,83.08,83.02,83.07,26300.0,52.9375,52.9566,52.9184,52.9503,26300.0
2013-08-02 13:50:00,83.06,83.11,83.05,83.05,82800.0,52.9439,52.9758,52.9375,52.9375,82800.0
2013-08-02 13:55:00,83.05,83.12,83.05,83.1,109600.0,52.9375,52.9821,52.9375,52.9694,109600.0
2013-08-02 14:00:00,83.11,83.15,83.11,83.14,103500.0,52.9758,53.0013,52.9758,52.9949,103500.0
2013-08-02 14:05:00,83.13,83.14,83.11,83.12,44600.0,52.9885,52.9949,52.9758,52.9821,44600.0
2013-08-02 14:10:00,83.11,83.14,83.08,83.13,115400.0,52.9758,52.9949,52.9566,52.9885,115400.0
2013-08-02 14:15:00,83.14,83.16,83.11,83.13,123100.0,52.9949,53.0076,52.9758,52.9885,123100.0
2013-08-02 14:20:00,83.13,83.13,83.09,83.09,65100.0,52.9885,52.9885,52.963,52.963,65100.0
2013-08-02 14:25:00,83.1,83.12,83.07,83.09,78200.0,52.9694,52.9821,52.9503,52.963,78200.0
2013-08-02 14:30:00,83.08,83.08,82.98,82.99,18800.0,52.9566,52.9566,52.8929,52.8993,18800.0
2013-08-02 14:35:00,82.98,83.11,82.95,83.08,117600.0,52.8929,52.9758,52.8738,52.9566,117600.0
2013-08-02 14:40:00,83.08,83.14,83.07,83.1,184100.0,52.9566,52.9949,52.9503,52.9694,184100.0
2013-08-02 14:45:00,83.11,83.12,83.1,83.11,23300.0,52.9758,52.9821,52.9694,52.9758,23300.0
2013-08-02 14:50:00,83.1,83.11,83.05,83.06,43700.0,52.9694,52.9758,52.9375,52.9439,43700.0
2013-08-02 14:55:00,83.05,83.16,83.05,83.14,49500.0,52.9375,53.0076,52.9375,52.9949,49500.0
2013-08-02 15:00:00,83.15,83.18,83.12,83.17,66300.0,53.0013,53.0204,52.9821,53.014,66300.0
2013-08-02 15:05:00,83.18,83.19,83.14,83.17,37500.0,53.0204,53.0268,52.9949,53.014,37500.0
2013-08-02 15:10:00,83.17,83.21,83.17,83.18,30700.0,53.014,53.0395,53.014,53.0204,30700.0
2013-08-02 15:15:00,83.19,83.21,83.18,83.21,38300.0,53.0268,53.0395,53.0204,53.0395,38300.0
2013-08-02 15:20:00,83.21,83.24,83.18,83.23,17400.0,53.0395,53.0586,53.0204,53.0523,17400.0
2013-08-02 15:25:00,83.23,83.29,83.22,83.25,50300.0,53.0523,53.0905,53.0459,53.065,50300.0
2013-08-02 15:30:00,83.25,83.27,83.21,83.26,51900.0,53.065,53.0778,53.0395,53.0714,51900.0
2013-08-02 15:35:00,83.26,83.28,83.24,83.24,115800.0,53.0714,53.0841,53.0586,53.0586,115800.0
2013-08-02 15:40:00,83.24,83.28,83.24,83.28,75400.0,53.0586,53.0841,53.0586,53.0841,75400.0
2013-08-02 15:45:00,83.28,83.34,83.28,83.33,225700.0,53.0841,53.1224,53.0841,53.116,225700.0
2013-08-02 15:50:00,83.33,83.34,83.29,83.34,171200.0,53.116,53.1224,53.0905,53.1224,171200.0
2013-08-02 15:55:00,83.34,83.39,83.27,83.38,530400.0,53.1224,53.1542,53.0778,53.1479,530400.0
2013-08-05 09:30:00,83.09,83.19,82.99,82.99,103700.0,52.963,53.0268,52.8993,52.8993,103700.0
2013-08-05 09:35:00,82.99,83.0,82.88,82.91,116200.0,52.8993,52.9057,52.8292,52.8483,116200.0
2013-08-05 09:40:00,82.91,83.0,82.87,82.88,134900.0,52.8483,52.9057,52.8228,52.8292,134900.0
2013-08-05 09:45:00,82.88,82.88,82.77,82.78,112900.0,52.8292,52.8292,52.759,52.7654,112900.0
2013-08-05 09:50:00,82.78,82.86,82.77,82.77,151700.0,52.7654,52.8164,52.759,52.759,151700.0
2013-08-05 09:55:00,82.77,82.91,82.77,82.89,159000.0,52.759,52.8483,52.759,52.8355,159000.0
2013-08-05 10:00:00,82.9,82.95,82.88,82.91,74400.0,52.8419,52.8738,52.8292,52.8483,74400.0
2013-08-05 10:05:00,82.9,83.0,82.9,82.94,86900.0,52.8419,52.9057,52.8419,52.8674,86900.0
2013-08-05 10:10:00,82.95,83.02,82.94,83.0,54800.0,52.8738,52.9184,52.8674,52.9057,54800.0
2013-08-05 10:15:00,83.01,83.03,82.97,82.98,138100.0,52.912,52.9248,52.8865,52.8929,138100.0
2013-08-05 10:20:00,82.96,82.97,82.93,82.93,38000.0,52.8802,52.8865,52.861,52.861,38000.0
2013-08-05 10:25:00,82.93,83.0,82.93,82.97,76900.0,52.861,52.9057,52.861,52.8865,76900.0
2013-08-05 10:30:00,82.97,83.06,82.97,83.05,78200.0,52.8865,52.9439,52.8865,52.9375,78200.0
2013-08-05 10:35:00,83.05,83.06,82.99,83.02,49100.0,52.9375,52.9439,52.8993,52.9184,49100.0
2013-08-05 10:40:00,83.02,83.13,83.02,83.11,64100.0,52.9184,52.9885,52.9184,52.9758,64100.0
2013-08-05 10:45:00,83.12,83.15,83.07,83.11,40600.0,52.9821,53.0013,52.9503,52.9758,40600.0
2013-08-05 10:50:00,83.09,83.1,83.04,83.08,61100.0,52.963,52.9694,52.9312,52.9566,61100.0
2013-08-05 10:55:00,83.08,83.08,83.01,83.04,50500.0,52.9566,52.9566,52.912,52.9312,50500.0
2013-08-05 11:00:00,83.04,83.1,83.03,83.1,27300.0,52.9312,52.9694,52.9248,52.9694,27300.0
2013-08-05 11:05:00,83.1,83.12,83.07,83.08,33000.0,52.9694,52.9821,52.9503,52.9566,33000.0
2013-08-05 11:10:00,83.08,83.12,83.03,83.06,41500.0,52.9566,52.9821,52.9248,52.9439,41500.0
2013-08-05 11:15:00,83.06,83.09,83.04,83.07,24400.0,52.9439,52.963,52.9312,52.9503,24400.0
2013-08-05 11:20:00,83.07,83.1,83.06,83.07,120900.0,52.9503,52.9694,52.9439,52.9503,120900.0
2013-08-05 11:25:00,83.08,83.14,83.08,83.1,72800.0,52.9566,52.9949,52.9566,52.9694,72800.0
2013-08-05 11:30:00,83.11,83.11,83.04,83.04,47800.0,52.9758,52.9758,52.9312,52.9312,47800.0
2013-08-05 11:35:00,83.06,83.07,83.0,83.0,61500.0,52.9439,52.9503,52.9057,52.9057,61500.0
2013-08-05 11:40:00,83.01,83.07,83.0,83.05,23300.0,52.912,52.9503,52.9057,52.9375,23300.0
2013-08-05 11:45:00,83.05,83.05,82.98,83.01,43400.0,52.9375,52.9375,52.8929,52.912,43400.0
2013-08-05 11:50:00,83.02,83.03,82.99,82.99,28700.0,52.9184,52.9248,52.8993,52.8993,28700.0
2013-08-05 11:55:00,82.99,83.08,82.99,83.06,21900.0,52.8993,52.9566,52.8993,52.9439,21900.0
2013-08-05 12:00:00,83.06,83.08,83.02,83.02,24400.0,52.9439,52.9566,52.9184,52.9184,24400.0
2013-08-05 12:05:00,83.02,83.04,83.01,83.02,26300.0,52.9184,52.9312,52.912,52.9184,26300.0
2013-08-05 12:10:00,83.01,83.08,83.01,83.08,16500.0,52.912,52.9566,52.912,52.9566,16500.0
2013-08-05 12:15:00,83.08,83.11,83.07,83.09,36900.0,52.9566,52.9758,52.9503,52.963,36900.0
2013-08-05 12:20:00,83.09,83.14,83.09,83.13,30600.0,52.963,52.9949,52.963,52.9885,30600.0
2013-08-05 12:25:00,83.14,83.14,83.11,83.12,8400.0,52.9949,52.9949,52.9758,52.9821,8400.0
2013-08-05 12:30:00,83.13,83.15,83.12,83.13,26200.0,52.9885,53.0013,52.9821,52.9885,26200.0
2013-08-05 12:35:00,83.13,83.14,83.08,83.08,47800.0,52.9885,52.9949,52.9566,52.9566,47800.0
2013-08-05 12:40:00,83.08,83.09,83.05,83.07,19100.0,52.9566,52.963,52.9375,52.9503,19100.0
2013-08-05 12:45:00,83.07,83.09,83.05,83.06,44300.0,52.9503,52.963,52.9375,52.9439,44300.0
2013-08-05 12:50:00,83.06,83.07,83.04,83.05,42000.0,52.9439,52.9503,52.9312,52.9375,42000.0
2013-08-05 12:55:00,83.05,83.06,83.04,83.06,20200.0,52.9375,52.9439,52.9312,52.9439,20200.0
2013-08-05 13:00:00,83.05,83.06,82.98,82.98,33100.0,52.9375,52.9439,52.8929,52.8929,33100.0
2013-08-05 13:05:00,82.98,83.0,82.92,82.92,127000.0,52.8929,52.9057,52.8547,52.8547,127000.0
2013-08-05 13:10:00,82.94,82.94,82.9,82.92,32600.0,52.8674,52.8674,52.8419,52.8547,32600.0
2013-08-05 13:15:00,82.93,82.95,82.89,82.91,22300.0,52.861,52.8738,52.8355,52.8483,22300.0
2013-08-05 13:20:00,82.91,82.94,82.88,82.93,37900.0,52.8483,52.8674,52.8292,52.861,37900.0
2013-08-05 13:25:00,82.94,82.95,82.92,82.95,20700.0,52.8674,52.8738,52.8547,52.8738,20700.0
2013-08-05 13:30:00,82.95,82.99,82.95,82.97,33800.0,52.8738,52.8993,52.8738,52.8865,33800.0
2013-08-05 13:35:00,82.97,82.98,82.94,82.95,30500.0,52.8865,52.8929,52.8674,52.8738,30500.0
2013-08-05 13:40:00,82.95,82.97,82.94,82.96,23100.0,52.8738,52.8865,52.8674,52.8802,23100.0
2013-08-05 13:45:00,82.95,82.99,82.95,82.99,28200.0,52.8738,52.8993,52.8738,52.8993,28200.0
2013-08-05 13:50:00,82.99,83.01,82.98,83.0,22600.0,52.8993,52.912,52.8929,52.9057,22600.0
2013-08-05 13:55:00,83.01,83.05,83.0,83.0,28200.0,52.912,52.9375,52.9057,52.9057,28200.0
2013-08-05 14:00:00,82.99,83.02,82.98,83.02,22900.0,52.8993,52.9184,52.8929,52.9184,22900.0
2013-08-05 14:05:00,83.02,83.06,83.02,83.05,25600.0,52.9184,52.9439,52.9184,52.9375,25600.0
2013-08-05 14:10:00,83.04,83.14,83.04,83.11,92100.0,52.9312,52.9949,52.9312,52.9758,92100.0
2013-08-05 14:15:00,83.1,83.11,83.05,83.05,53100.0,52.9694,52.9758,52.9375,52.9375,53100.0
2013-08-05 14:20:00,83.05,83.09,83.05,83.09,54900.0,52.9375,52.963,52.9375,52.963,54900.0
2013-08-05 14:25:00,83.08,83.16,83.06,83.13,49500.0,52.9566,53.0076,52.9439,52.9885,49500.0
2013-08-05 14:30:00,83.13,83.15,83.11,83.13,35000.0,52.9885,53.0013,52.9758,52.9885,35000.0
2013-08-05 14:35:00,83.11,83.15,83.11,83.14,10600.0,52.9758,53.0013,52.9758,52.9949,10600.0
2013-08-05 14:40:00,83.14,83.14,83.08,83.12,38600.0,52.9949,52.9949,52.9566,52.9821,38600.0
2013-08-05 14:45:00,83.12,83.14,83.08,83.13,47600.0,52.9821,52.9949,52.9566,52.9885,47600.0
2013-08-05 14:50:00,83.12,83.15,83.09,83.09,37800.0,52.9821,53.0013,52.963,52.963,37800.0
2013-08-05 14:55:00,83.1,83.15,83.1,83.13,18000.0,52.9694,53.0013,52.9694,52.9885,18000.0
2013-08-05 15:00:00,83.13,83.14,83.1,83.11,18800.0,52.9885,52.9949,52.9694,52.9758,18800.0
2013-08-05 15:05:00,83.11,83.13,83.1,83.12,19100.0,52.9758,52.9885,52.9694,52.9821,19100.0
2013-08-05 15:10:00,83.12,83.13,83.09,83.12,29300.0,52.9821,52.9885,52.963,52.9821,29300.0
2013-08-05 15:15:00,83.11,83.17,83.11,83.17,55000.0,52.9758,53.014,52.9758,53.014,55000.0
2013-08-05 15:20:00,83.17,83.19,83.13,83.16,56900.0,53.014,53.0268,52.9885,53.0076,56900.0
2013-08-05 15:25:00,83.16,83.22,83.15,83.2,100000.0,53.0076,53.0459,53.0013,53.0331,100000.0
2013-08-05 15:30:00,83.21,83.22,83.18,83.19,54000.0,53.0395,53.0459,53.0204,53.0268,54000.0
2013-08-05 15:35:00,83.18,83.2,83.17,83.19,80600.0,53.0204,53.0331,53.014,53.0268,80600.0
2013-08-05 15:40:00,83.19,83.24,83.19,83.23,98300.0,53.0268,53.0586,53.0268,53.0523,98300.0
2013-08-05 15:45:00,83.23,83.23,83.19,83.2,84600.0,53.0523,53.0523,53.0268,53.0331,84600.0
2013-08-05 15:50:00,83.2,83.25,83.13,83.17,223700.0,53.0331,53.065,52.9885,53.014,223700.0
2013-08-05 15:55:00,83.17,83.21,83.15,83.17,288100.0,53.014,53.0395,53.0013,53.014,288100.0
2013-08-06 09:30:00,82.99,83.33,82.96,83.32,189700.0,52.8993,53.116,52.8802,53.1096,189700.0
2013-08-06 09:35:00,83.33,83.4,83.28,83.31,194300.0,53.116,53.1606,53.0841,53.1033,194300.0
2013-08-06 09:40:00,83.31,83.31,83.1,83.11,167100.0,53.1033,53.1033,52.9694,52.9758,167100.0
2013-08-06 09:45:00,83.11,83.13,83.0,83.01,346800.0,52.9758,52.9885,52.9057,52.912,346800.0
2013-08-06 09:50:00,83.01,83.03,82.93,82.99,110200.0,52.912,52.9248,52.861,52.8993,110200.0
2013-08-06 09:55:00,82.97,83.07,82.97,83.04,234300.0,52.8865,52.9503,52.8865,52.9312,234300.0
2013-08-06 10:00:00,83.05,83.05,82.88,82.88,83100.0,52.9375,52.9375,52.8292,52.8292,83100.0
2013-08-06 10:05:00,82.88,82.89,82.77,82.81,172000.0,52.8292,52.8355,52.759,52.7845,172000.0
2013-08-06 10:10:00,82.8,82.83,82.73,82.83,175700.0,52.7782,52.7973,52.7336,52.7973,175700.0
2013-08-06 10:15:00,82.84,82.88,82.8,82.88,61000.0,52.8037,52.8292,52.7782,52.8292,61000.0
2013-08-06 10:20:00,82.88,82.91,82.85,82.86,45500.0,52.8292,52.8483,52.81,52.8164,45500.0
2013-08-06 10:25:00,82.87,82.91,82.84,82.85,67700.0,52.8228,52.8483,52.8037,52.81,67700.0
2013-08-06 10:30:00,82.84,82.84,82.66,82.66,98000.0,52.8037,52.8037,52.6889,52.6889,98000.0
2013-08-06 10:35:00,82.66,82.67,82.56,82.62,177900.0,52.6889,52.6953,52.6252,52.6634,177900.0
2013-08-06 10:40:00,82.62,82.69,82.61,82.65,70400.0,52.6634,52.7081,52.6571,52.6826,70400.0
2013-08-06 10:45:00,82.64,82.7,82.59,82.65,53400.0,52.6762,52.7144,52.6443,52.6826,53400.0
2013-08-06 10:50:00,82.64,82.65,82.52,82.53,80700.0,52.6762,52.6826,52.5997,52.6061,80700.0
2013-08-06 10:55:00,82.53,82.61,82.49,82.49,88500.0,52.6061,52.6571,52.5806,52.5806,88500.0
2013-08-06 11:00:00,82.49,82.6,82.46,82.58,73300.0,52.5806,52.6507,52.5614,52.6379,73300.0
2013-08-06 11:05:00,82.57,82.6,82.5,82.54,88500.0,52.6316,52.6507,52.5869,52.6124,88500.0
2013-08-06 11:10:00,82.54,82.64,82.52,82.64,84600.0,52.6124,52.6762,52.5997,52.6762,84600.0
2013-08-06 11:15:00,82.64,82.65,82.57,82.59,45900.0,52.6762,52.6826,52.6316,52.6443,45900.0
2013-08-06 11:20:00,82.59,82.63,82.59,82.63,60000.0,52.6443,52.6698,52.6443,52.6698,60000.0
2013-08-06 11:25:00,82.63,82.75,82.63,82.73,250600.0,52.6698,52.7463,52.6698,52.7336,250600.0
2013-08-06 11:30:00,82.73,82.75,82.71,82.73,184600.0,52.7336,52.7463,52.7208,52.7336,184600.0
2013-08-06 11:35:00,82.73,82.73,82.65,82.66,39100.0,52.7336,52.7336,52.6826,52.6889,39100.0
2013-08-06 11:40:00,82.67,82.71,82.63,82.7,77600.0,52.6953,52.7208,52.6698,52.7144,77600.0
2013-08-06 11:45:00,82.69,82.69,82.63,82.63,53200.0,52.7081,52.7081,52.6698,52.6698,53200.0
2013-08-06 11:50:00,82.63,82.66,82.57,82.58,36000.0,52.6698,52.6889,52.6316,52.6379,36000.0
2013-08-06 11:55:00,82.59,82.6,82.56,82.58,126000.0,52.6443,52.6507,52.6252,52.6379,126000.0
2013-08-06 12:00:00,82.58,82.68,82.58,82.64,137900.0,52.6379,52.7017,52.6379,52.6762,137900.0
2013-08-06 12:05:00,82.63,82.63,82.58,82.62,71000.0,52.6698,52.6698,52.6379,52.6634,71000.0
2013-08-06 12:10:00,82.62,82.63,82.54,82.54,77800.0,52.6634,52.6698,52.6124,52.6124,77800.0
2013-08-06 12:15:00,82.53,82.53,82.45,82.46,69000.0,52.6061,52.6061,52.5551,52.5614,69000.0
2013-08-06 12:20:00,82.46,82.54,82.45,82.54,31900.0,52.5614,52.6124,52.5551,52.6124,31900.0
2013-08-06 12:25:00,82.52,82.56,82.5,82.56,47400.0,52.5997,52.6252,52.5869,52.6252,47400.0
2013-08-06 12:30:00,82.56,82.6,82.56,82.57,43400.0,52.6252,52.6507,52.6252,52.6316,43400.0
2013-08-06 12:35:00,82.57,82.62,82.56,82.62,39800.0,52.6316,52.6634,52.6252,52.6634,39800.0
2013-08-06 12:40:00,82.63,82.73,82.61,82.71,113500.0,52.6698,52.7336,52.6571,52.7208,113500.0
2013-08-06 12:45:00,82.72,82.72,82.66,82.71,21800.0,52.7272,52.7272,52.6889,52.7208,21800.0
2013-08-06 12:50:00,82.72,82.72,82.67,82.68,22200.0,52.7272,52.7272,52.6953,52.7017,22200.0
2013-08-06 12:55:00,82.68,82.71,82.66,82.69,54000.0,52.7017,52.7208,52.6889,52.7081,54000.0
2013-08-06 13:00:00,82.71,82.73,82.65,82.72,46100.0,52.7208,52.7336,52.6826,52.7272,46100.0
2013-08-06 13:05:00,82.72,82.75,82.71,82.71,13200.0,52.7272,52.7463,52.7208,52.7208,13200.0
2013-08-06 13:10:00,82.71,82.73,82.71,82.72,17800.0,52.7208,52.7336,52.7208,52.7272,17800.0
2013-08-06 13:15:00,82.71,82.76,82.7,82.75,39800.0,52.7208,52.7527,52.7144,52.7463,39800.0
2013-08-06 13:20:00,82.75,82.77,82.75,82.77,30800.0,52.7463,52.759,52.7463,52.759,30800.0
2013-08-06 13:25:00,82.77,82.78,82.76,82.76,28400.0,52.759,52.7654,52.7527,52.7527,28400.0
2013-08-06 13:30:00,82.75,82.77,82.7,82.7,27700.0,52.7463,52.759,52.7144,52.7144,27700.0
2013-08-06 13:35:00,82.7,82.71,82.68,82.69,38900.0,52.7144,52.7208,52.7017,52.7081,38900.0
2013-08-06 13:40:00,82.69,82.7,82.67,82.67,46400.0,52.7081,52.7144,52.6953,52.6953,46400.0
2013-08-06 13:45:00,82.66,82.68,82.61,82.62,47400.0,52.6889,52.7017,52.6571,52.6634,47400.0
2013-08-06 13:50:00,82.61,82.61,82.58,82.6,89900.0,52.6571,52.6571,52.6379,52.6507,89900.0
2013-08-06 13:55:00,82.6,82.63,82.6,82.62,29900.0,52.6507,52.6698,52.6507,52.6634,29900.0
2013-08-06 14:00:00,82.61,82.62,82.56,82.6,16900.0,52.6571,52.6634,52.6252,52.6507,16900.0
2013-08-06 14:05:00,82.6,82.61,82.59,82.61,16800.0,52.6507,52.6571,52.6443,52.6571,16800.0
2013-08-06 14:10:00,82.62,82.64,82.59,82.59,25200.0,52.6634,52.6762,52.6443,52.6443,25200.0
2013-08-06 14:15:00,82.59,82.59,82.52,82.54,25600.0,52.6443,52.6443,52.5997,52.6124,25600.0
2013-08-06 14:20:00,82.53,82.6,82.51,82.6,29300.0,52.6061,52.6507,52.5933,52.6507,29300.0
2013-08-06 14:25:00,82.61,82.67,82.58,82.6,27500.0,52.6571,52.6953,52.6379,52.6507,27500.0
2013-08-06 14:30:00,82.6,82.67,82.6,82.6,45100.0,52.6507,52.6953,52.6507,52.6507,45100.0
2013-08-06 14:35:00,82.6,82.61,82.56,82.56,40100.0,52.6507,52.6571,52.6252,52.6252,40100.0
2013-08-06 14:40:00,82.56,82.58,82.51,82.58,61400.0,52.6252,52.6379,52.5933,52.6379,61400.0
2013-08-06 14:45:00,82.59,82.59,82.53,82.56,53200.0,52.6443,52.6443,52.6061,52.6252,53200.0
2013-08-06 14:50:00,82.57,82.65,82.57,82.63,96000.0,52.6316,52.6826,52.6316,52.6698,96000.0
2013-08-06 14:55:00,82.63,82.64,82.59,82.61,30600.0,52.6698,52.6762,52.6443,52.6571,30600.0
2013-08-06 15:00:00,82.62,82.66,82.59,82.63,57500.0,52.6634,52.6889,52.6443,52.6698,57500.0
2013-08-06 15:05:00,82.63,82.67,82.59,82.59,32800.0,52.6698,52.6953,52.6443,52.6443,32800.0
2013-08-06 15:10:00,82.6,82.69,82.6,82.68,46000.0,52.6507,52.7081,52.6507,52.7017,46000.0
2013-08-06 15:15:00,82.69,82.7,82.64,82.67,36900.0,52.7081,52.7144,52.6762,52.6953,36900.0
2013-08-06 15:20:00,82.67,82.7,82.66,82.68,37800.0,52.6953,52.7144,52.6889,52.7017,37800.0
2013-08-06 15:25:00,82.68,82.71,82.67,82.69,26800.0,52.7017,52.7208,52.6953,52.7081,26800.0
2013-08-06 15:30:00,82.7,82.71,82.6,82.61,52400.0,52.7144,52.7208,52.6507,52.6571,52400.0
2013-08-06 15:35:00,82.61,82.66,82.58,82.65,49600.0,52.6571,52.6889,52.6379,52.6826,49600.0
2013-08-06 15:40:00,82.66,82.74,82.66,82.7,88700.0,52.6889,52.7399,52.6889,52.7144,88700.0
2013-08-06 15:45:00,82.71,82.72,82.67,82.68,111800.0,52.7208,52.7272,52.6953,52.7017,111800.0
2013-08-06 15:50:00,82.69,82.69,82.63,82.63,182700.0,52.7081,52.7081,52.6698,52.6698,182700.0
2013-08-06 15:55:00,82.64,82.69,82.61,82.68,393500.0,52.6762,52.7081,52.6571,52.7017,393500.0
2013-08-07 09:30:00,82.45,82.55,82.4,82.47,163700.0,52.5551,52.6188,52.5232,52.5678,163700.0
2013-08-07 09:35:00,82.48,82.56,82.39,82.53,214400.0,52.5742,52.6252,52.5168,52.6061,214400.0
2013-08-07 09:40:00,82.55,82.62,82.52,82.55,130000.0,52.6188,52.6634,52.5997,52.6188,130000.0
2013-08-07 09:45:00,82.56,82.7,82.56,82.69,141400.0,52.6252,52.7144,52.6252,52.7081,141400.0
2013-08-07 09:50:00,82.67,82.68,82.51,82.62,204500.0,52.6953,52.7017,52.5933,52.6634,204500.0
2013-08-07 09:55:00,82.62,82.65,82.42,82.43,228300.0,52.6634,52.6826,52.536,52.5423,228300.0
2013-08-07 10:00:00,82.43,82.44,82.23,82.25,244500.0,52.5423,52.5487,52.4148,52.4276,244500.0
2013-08-07 10:05:00,82.25,82.33,82.24,82.25,150900.0,52.4276,52.4786,52.4212,52.4276,150900.0
2013-08-07 10:10:00,82.25,82.33,82.22,82.31,110200.0,52.4276,52.4786,52.4085,52.4658,110200.0
2013-08-07 10:15:00,82.3,82.34,82.21,82.22,55400.0,52.4595,52.485,52.4021,52.4085,55400.0
2013-08-07 10:20:00,82.22,82.27,82.18,82.21,66500.0,52.4085,52.4403,52.383,52.4021,66500.0
2013-08-07 10:25:00,82.2,82.21,82.15,82.21,42200.0,52.3957,52.4021,52.3638,52.4021,42200.0
2013-08-07 10:30:00,82.2,82.2,82.08,82.09,258400.0,52.3957,52.3957,52.3192,52.3256,258400.0
2013-08-07 10:35:00,82.08,82.15,82.05,82.12,92100.0,52.3192,52.3638,52.3001,52.3447,92100.0
2013-08-07 10:40:00,82.12,82.14,82.05,82.12,330600.0,52.3447,52.3575,52.3001,52.3447,330600.0
2013-08-07 10:45:00,82.12,82.14,82.09,82.12,173400.0,52.3447,52.3575,52.3256,52.3447,173400.0
2013-08-07 10:50:00,82.13,82.2,82.12,82.18,157300.0,52.3511,52.3957,52.3447,52.383,157300.0
2013-08-07 10:55:00,82.18,82.22,82.18,82.2,145500.0,52.383,52.4085,52.383,52.3957,145500.0
2013-08-07 11:00:00,82.2,82.24,82.15,82.24,77400.0,52.3957,52.4212,52.3638,52.4212,77400.0
2013-08-07 11:05:00,82.24,82.28,82.16,82.23,131100.0,52.4212,52.4467,52.3702,52.4148,131100.0
2013-08-07 11:10:00,82.22,82.29,82.22,82.23,49600.0,52.4085,52.4531,52.4085,52.4148,49600.0
2013-08-07 11:15:00,82.24,82.26,82.21,82.22,60100.0,52.4212,52.434,52.4021,52.4085,60100.0
2013-08-07 11:20:00,82.23,82.27,82.23,82.27,120700.0,52.4148,52.4403,52.4148,52.4403,120700.0
2013-08-07 11:25:00,82.27,82.29,82.22,82.22,87900.0,52.4403,52.4531,52.4085,52.4085,87900.0
2013-08-07 11:30:00,82.23,82.24,82.15,82.2,78700.0,52.4148,52.4212,52.3638,52.3957,78700.0
2013-08-07 11:35:00,82.21,82.24,82.16,82.17,49600.0,52.4021,52.4212,52.3702,52.3766,49600.0
2013-08-07 11:40:00,82.17,82.27,82.15,82.22,88900.0,52.3766,52.4403,52.3638,52.4085,88900.0
2013-08-07 11:45:00,82.23,82.23,82.17,82.2,46100.0,52.4148,52.4148,52.3766,52.3957,46100.0
2013-08-07 11:50:00,82.21,82.32,82.2,82.29,149400.0,52.4021,52.4722,52.3957,52.4531,149400.0
2013-08-07 11:55:00,82.3,82.32,82.25,82.31,98600.0,52.4595,52.4722,52.4276,52.4658,98600.0
2013-08-07 12:00:00,82.31,82.41,82.31,82.39,118200.0,52.4658,52.5296,52.4658,52.5168,118200.0
2013-08-07 12:05:00,82.38,82.39,82.28,82.33,46900.0,52.5105,52.5168,52.4467,52.4786,46900.0
2013-08-07 12:10:00,82.33,82.37,82.29,82.34,61500.0,52.4786,52.5041,52.4531,52.485,61500.0
2013-08-07 12:15:00,82.35,82.38,82.31,82.38,49600.0,52.4913,52.5105,52.4658,52.5105,49600.0
2013-08-07 12:20:00,82.39,82.4,82.33,82.37,89500.0,52.5168,52.5232,52.4786,52.5041,89500.0
2013-08-07 12:25:00,82.37,82.37,82.3,82.36,99800.0,52.5041,52.5041,52.4595,52.4977,99800.0
2013-08-07 12:30:00,82.35,82.41,82.33,82.39,47300.0,52.4913,52.5296,52.4786,52.5168,47300.0
2013-08-07 12:35:00,82.4,82.45,82.38,82.4,64300.0,52.5232,52.5551,52.5105,52.5232,64300.0
2013-08-07 12:40:00,82.39,82.4,82.37,82.4,32400.0,52.5168,52.5232,52.5041,52.5232,32400.0
2013-08-07 12:45:00,82.39,82.42,82.37,82.38,46200.0,52.5168,52.536,52.5041,52.5105,46200.0
2013-08-07 12:50:00,82.39,82.39,82.33,82.35,49300.0,52.5168,52.5168,52.4786,52.4913,49300.0
2013-08-07 12:55:00,82.34,82.42,82.34,82.41,39600.0,52.485,52.536,52.485,52.5296,39600.0
2013-08-07 13:00:00,82.42,82.45,82.39,82.4,44900.0,52.536,52.5551,52.5168,52.5232,44900.0
2013-08-07 13:05:00,82.4,82.45,82.39,82.43,59600.0,52.5232,52.5551,52.5168,52.5423,59600.0
2013-08-07 13:10:00,82.44,82.45,82.38,82.39,46300.0,52.5487,52.5551,52.5105,52.5168,46300.0
2013-08-07 13:15:00,82.4,82.45,82.4,82.43,36600.0,52.5232,52.5551,52.5232,52.5423,36600.0
2013-08-07 13:20:00,82.43,82.44,82.4,82.41,18500.0,52.5423,52.5487,52.5232,52.5296,18500.0
2013-08-07 13:25:00,82.41,82.49,82.4,82.48,28100.0,52.5296,52.5806,52.5232,52.5742,28100.0
2013-08-07 13:30:00,82.48,82.5,82.45,82.45,39700.0,52.5742,52.5869,52.5551,52.5551,39700.0
2013-08-07 13:35:00,82.45,82.46,82.41,82.41,55600.0,52.5551,52.5614,52.5296,52.5296,55600.0
2013-08-07 13:40:00,82.42,82.42,82.34,82.35,45000.0,52.536,52.536,52.485,52.4913,45000.0
2013-08-07 13:45:00,82.35,82.36,82.3,82.3,28800.0,52.4913,52.4977,52.4595,52.4595,28800.0
2013-08-07 13:50:00,82.31,82.31,82.26,82.27,67800.0,52.4658,52.4658,52.434,52.4403,67800.0
2013-08-07 13:55:00,82.26,82.37,82.26,82.37,94200.0,52.434,52.5041,52.434,52.5041,94200.0
2013-08-07 14:00:00,82.38,82.42,82.38,82.41,27600.0,52.5105,52.536,52.5105,52.5296,27600.0
2013-08-07 14:05:00,82.41,82.42,82.35,82.35,28300.0,52.5296,52.536,52.4913,52.4913,28300.0
2013-08-07 14:10:00,82.33,82.4,82.32,82.39,23900.0,52.4786,52.5232,52.4722,52.5168,23900.0
2013-08-07 14:15:00,82.38,82.42,82.33,82.33,36000.0,52.5105,52.536,52.4786,52.4786,36000.0
2013-08-07 14:20:00,82.33,82.34,82.21,82.24,72000.0,52.4786,52.485,52.4021,52.4212,72000.0
2013-08-07 14:25:00,82.24,82.3,82.24,82.3,46700.0,52.4212,52.4595,52.4212,52.4595,46700.0
2013-08-07 14:30:00,82.3,82.33,82.27,82.28,43000.0,52.4595,52.4786,52.4403,52.4467,43000.0
2013-08-07 14:35:00,82.27,82.33,82.26,82.28,27000.0,52.4403,52.4786,52.434,52.4467,27000.0
2013-08-07 14:40:00,82.28,82.3,82.24,82.24,44600.0,52.4467,52.4595,52.4212,52.4212,44600.0
2013-08-07 14:45:00,82.25,82.3,82.25,82.3,26000.0,52.4276,52.4595,52.4276,52.4595,26000.0
2013-08-07 14:50:00,82.3,82.3,82.25,82.25,28500.0,52.4595,52.4595,52.4276,52.4276,28500.0
2013-08-07 14:55:00,82.26,82.31,82.25,82.27,53500.0,52.434,52.4658,52.4276,52.4403,53500.0
2013-08-07 15:00:00,82.27,82.35,82.26,82.35,33100.0,52.4403,52.4913,52.434,52.4913,33100.0
2013-08-07 15:05:00,82.35,82.35,82.3,82.32,41600.0,52.4913,52.4913,52.4595,52.4722,41600.0
2013-08-07 15:10:00,82.32,82.39,82.32,82.37,67100.0,52.4722,52.5168,52.4722,52.5041,67100.0
2013-08-07 15:15:00,82.36,82.36,82.32,82.33,25800.0,52.4977,52.4977,52.4722,52.4786,25800.0
2013-08-07 15:20:00,82.33,82.35,82.32,82.33,26800.0,52.4786,52.4913,52.4722,52.4786,26800.0
2013-08-07 15:25:00,82.33,82.42,82.31,82.41,114900.0,52.4786,52.536,52.4658,52.5296,114900.0
2013-08-07 15:30:00,82.4,82.41,82.31,82.33,79300.0,52.5232,52.5296,52.4658,52.4786,79300.0
2013-08-07 15:35:00,82.33,82.45,82.33,82.44,97300.0,52.4786,52.5551,52.4786,52.5487,97300.0
2013-08-07 15:40:00,82.43,82.45,82.41,82.43,40000.0,52.5423,52.5551,52.5296,52.5423,40000.0
2013-08-07 15:45:00,82.44,82.47,82.42,82.43,85700.0,52.5487,52.5678,52.536,52.5423,85700.0
2013-08-07 15:50:00,82.43,82.43,82.33,82.35,160100.0,52.5423,52.5423,52.4786,52.4913,160100.0
2013-08-07 15:55:00,82.36,82.43,82.33,82.37,263300.0,52.4977,52.5423,52.4786,52.5041,263300.0
2013-08-08 09:30:00,82.79,82.95,82.72,82.91,362700.0,52.7718,52.8738,52.7272,52.8483,362700.0
2013-08-08 09:35:00,82.9,83.02,82.89,82.9,231800.0,52.8419,52.9184,52.8355,52.8419,231800.0
2013-08-08 09:40:00,82.92,83.0,82.92,82.96,161700.0,52.8547,52.9057,52.8547,52.8802,161700.0
2013-08-08 09:45:00,82.96,83.02,82.87,82.91,175500.0,52.8802,52.9184,52.8228,52.8483,175500.0
2013-08-08 09:50:00,82.91,82.91,82.75,82.84,87400.0,52.8483,52.8483,52.7463,52.8037,87400.0
2013-08-08 09:55:00,82.85,82.94,82.83,82.9,70200.0,52.81,52.8674,52.7973,52.8419,70200.0
2013-08-08 10:00:00,82.88,82.93,82.83,82.9,130500.0,52.8292,52.861,52.7973,52.8419,130500.0
2013-08-08 10:05:00,82.91,82.91,82.75,82.78,238800.0,52.8483,52.8483,52.7463,52.7654,238800.0
2013-08-08 10:10:00,82.77,82.77,82.61,82.66,129600.0,52.759,52.759,52.6571,52.6889,129600.0
2013-08-08 10:15:00,82.66,82.71,82.64,82.66,154000.0,52.6889,52.7208,52.6762,52.6889,154000.0
2013-08-08 10:20:00,82.66,82.7,82.61,82.62,38100.0,52.6889,52.7144,52.6571,52.6634,38100.0
2013-08-08 10:25:00,82.61,82.65,82.55,82.56,43200.0,52.6571,52.6826,52.6188,52.6252,43200.0
2013-08-08 10:30:00,82.55,82.56,82.2,82.22,208800.0,52.6188,52.6252,52.3957,52.4085,208800.0
2013-08-08 10:35:00,82.22,82.25,82.12,82.16,349800.0,52.4085,52.4276,52.3447,52.3702,349800.0
2013-08-08 10:40:00,82.16,82.19,82.12,82.16,123800.0,52.3702,52.3893,52.3447,52.3702,123800.0
2013-08-08 10:45:00,82.16,82.23,82.13,82.2,75200.0,52.3702,52.4148,52.3511,52.3957,75200.0
2013-08-08 10:50:00,82.2,82.3,82.18,82.29,152100.0,52.3957,52.4595,52.383,52.4531,152100.0
2013-08-08 10:55:00,82.3,82.39,82.26,82.36,100300.0,52.4595,52.5168,52.434,52.4977,100300.0
2013-08-08 11:00:00,82.37,82.37,82.27,82.33,60900.0,52.5041,52.5041,52.4403,52.4786,60900.0
2013-08-08 11:05:00,82.32,82.36,82.29,82.36,55400.0,52.4722,52.4977,52.4531,52.4977,55400.0
2013-08-08 11:10:00,82.35,82.41,82.35,82.39,75500.0,52.4913,52.5296,52.4913,52.5168,75500.0
2013-08-08 11:15:00,82.4,82.42,82.33,82.39,32200.0,52.5232,52.536,52.4786,52.5168,32200.0
2013-08-08 11:20:00,82.38,82.46,82.38,82.43,33100.0,52.5105,52.5614,52.5105,52.5423,33100.0
2013-08-08 11:25:00,82.42,82.44,82.39,82.43,100600.0,52.536,52.5487,52.5168,52.5423,100600.0
2013-08-08 11:30:00,82.43,82.45,82.39,82.44,55300.0,52.5423,52.5551,52.5168,52.5487,55300.0
2013-08-08 11:35:00,82.45,82.47,82.41,82.42,37100.0,52.5551,52.5678,52.5296,52.536,37100.0
2013-08-08 11:40:00,82.41,82.43,82.34,82.39,45500.0,52.5296,52.5423,52.485,52.5168,45500.0
2013-08-08 11:45:00,82.39,82.44,82.39,82.44,31000.0,52.5168,52.5487,52.5168,52.5487,31000.0
2013-08-08 11:50:00,82.45,82.48,82.45,82.47,52700.0,52.5551,52.5742,52.5551,52.5678,52700.0
2013-08-08 11:55:00,82.47,82.51,82.44,82.48,64500.0,52.5678,52.5933,52.5487,52.5742,64500.0
2013-08-08 12:00:00,82.47,82.59,82.47,82.57,85500.0,52.5678,52.6443,52.5678,52.6316,85500.0
2013-08-08 12:05:00,82.57,82.6,82.53,82.54,49600.0,52.6316,52.6507,52.6061,52.6124,49600.0
2013-08-08 12:10:00,82.54,82.62,82.54,82.6,61900.0,52.6124,52.6634,52.6124,52.6507,61900.0
2013-08-08 12:15:00,82.61,82.71,82.61,82.69,42900.0,52.6571,52.7208,52.6571,52.7081,42900.0
2013-08-08 12:20:00,82.7,82.73,82.68,82.71,78800.0,52.7144,52.7336,52.7017,52.7208,78800.0
2013-08-08 12:25:00,82.7,82.7,82.67,82.68,42200.0,52.7144,52.7144,52.6953,52.7017,42200.0
2013-08-08 12:30:00,82.69,82.77,82.69,82.75,106300.0,52.7081,52.759,52.7081,52.7463,106300.0
2013-08-08 12:35:00,82.76,82.79,82.76,82.77,64800.0,52.7527,52.7718,52.7527,52.759,64800.0
2013-08-08 12:40:00,82.77,82.83,82.77,82.82,46200.0,52.759,52.7973,52.759,52.7909,46200.0
2013-08-08 12:45:00,82.82,82.84,82.8,82.8,37900.0,52.7909,52.8037,52.7782,52.7782,37900.0
2013-08-08 12:50:00,82.8,82.83,82.79,82.8,21900.0,52.7782,52.7973,52.7718,52.7782,21900.0
2013-08-08 12:55:00,82.81,82.82,82.79,82.82,29800.0,52.7845,52.7909,52.7718,52.7909,29800.0
2013-08-08 13:00:00,82.82,82.85,82.81,82.85,38900.0,52.7909,52.81,52.7845,52.81,38900.0
2013-08-08 13:05:00,82.85,82.89,82.81,82.81,101300.0,52.81,52.8355,52.7845,52.7845,101300.0
2013-08-08 13:10:00,82.8,82.81,82.75,82.76,19400.0,52.7782,52.7845,52.7463,52.7527,19400.0
2013-08-08 13:15:00,82.76,82.77,82.67,82.67,93700.0,52.7527,52.759,52.6953,52.6953,93700.0
2013-08-08 13:20:00,82.67,82.73,82.67,82.73,49300.0,52.6953,52.7336,52.6953,52.7336,49300.0
2013-08-08 13:25:00,82.74,82.77,82.72,82.76,94000.0,52.7399,52.759,52.7272,52.7527,94000.0
2013-08-08 13:30:00,82.76,82.79,82.75,82.78,38900.0,52.7527,52.7718,52.7463,52.7654,38900.0
2013-08-08 13:35:00,82.78,82.78,82.74,82.76,23400.0,52.7654,52.7654,52.7399,52.7527,23400.0
2013-08-08 13:40:00,82.76,82.77,82.74,82.74,19400.0,52.7527,52.759,52.7399,52.7399,19400.0
2013-08-08 13:45:00,82.74,82.8,82.73,82.78,28700.0,52.7399,52.7782,52.7336,52.7654,28700.0
2013-08-08 13:50:00,82.77,82.81,82.76,82.79,24700.0,52.759,52.7845,52.7527,52.7718,24700.0
2013-08-08 13:55:00,82.79,82.84,82.79,82.83,47700.0,52.7718,52.8037,52.7718,52.7973,47700.0
2013-08-08 14:00:00,82.84,82.88,82.79,82.79,44600.0,52.8037,52.8292,52.7718,52.7718,44600.0
2013-08-08 14:05:00,82.79,82.82,82.79,82.82,17100.0,52.7718,52.7909,52.7718,52.7909,17100.0
2013-08-08 14:10:00,82.82,82.84,82.82,82.82,14400.0,52.7909,52.8037,52.7909,52.7909,14400.0
2013-08-08 14:15:00,82.81,82.82,82.8,82.82,63700.0,52.7845,52.7909,52.7782,52.7909,63700.0
2013-08-08 14:20:00,82.82,82.87,82.82,82.87,85700.0,52.7909,52.8228,52.7909,52.8228,85700.0
2013-08-08 14:25:00,82.87,82.96,82.87,82.94,90600.0,52.8228,52.8802,52.8228,52.8674,90600.0
2013-08-08 14:30:00,82.95,82.96,82.88,82.88,105600.0,52.8738,52.8802,52.8292,52.8292,105600.0
2013-08-08 14:35:00,82.88,82.91,82.88,82.9,41200.0,52.8292,52.8483,52.8292,52.8419,41200.0
2013-08-08 14:40:00,82.9,82.92,82.89,82.92,46000.0,52.8419,52.8547,52.8355,52.8547,46000.0
2013-08-08 14:45:00,82.92,82.92,82.89,82.89,32100.0,52.8547,52.8547,52.8355,52.8355,32100.0
2013-08-08 14:50:00,82.88,82.88,82.84,82.86,45300.0,52.8292,52.8292,52.8037,52.8164,45300.0
2013-08-08 14:55:00,82.85,82.89,82.85,82.89,23600.0,52.81,52.8355,52.81,52.8355,23600.0
2013-08-08 15:00:00,82.89,82.92,82.86,82.91,180300.0,52.8355,52.8547,52.8164,52.8483,180300.0
2013-08-08 15:05:00,82.9,82.92,82.87,82.91,38600.0,52.8419,52.8547,52.8228,52.8483,38600.0
2013-08-08 15:10:00,82.91,82.91,82.83,82.86,46000.0,52.8483,52.8483,52.7973,52.8164,46000.0
2013-08-08 15:15:00,82.87,82.89,82.85,82.86,41100.0,52.8228,52.8355,52.81,52.8164,41100.0
2013-08-08 15:20:00,82.84,82.88,82.81,82.88,48200.0,52.8037,52.8292,52.7845,52.8292,48200.0
2013-08-08 15:25:00,82.88,82.89,82.83,82.89,35300.0,52.8292,52.8355,52.7973,52.8355,35300.0
2013-08-08 15:30:00,82.9,82.91,82.87,82.87,49000.0,52.8419,52.8483,52.8228,52.8228,49000.0
2013-08-08 15:35:00,82.87,82.87,82.83,82.84,80500.0,52.8228,52.8228,52.7973,52.8037,80500.0
2013-08-08 15:40:00,82.85,82.9,82.85,82.89,77100.0,52.81,52.8419,52.81,52.8355,77100.0
2013-08-08 15:45:00,82.89,82.89,82.83,82.87,83100.0,52.8355,52.8355,52.7973,52.8228,83100.0
2013-08-08 15:50:00,82.87,82.88,82.8,82.81,171100.0,52.8228,52.8292,52.7782,52.7845,171100.0
2013-08-08 15:55:00,82.81,82.88,82.81,82.81,287500.0,52.7845,52.8292,52.7845,52.7845,287500.0
2013-08-09 09:30:00,82.82,82.83,82.68,82.8,99900.0,52.7909,52.7973,52.7017,52.7782,99900.0
2013-08-09 09:35:00,82.8,82.94,82.78,82.91,186100.0,52.7782,52.8674,52.7654,52.8483,186100.0
2013-08-09 09:40:00,82.91,82.99,82.88,82.95,136200.0,52.8483,52.8993,52.8292,52.8738,136200.0
2013-08-09 09:45:00,82.95,83.01,82.91,82.94,253800.0,52.8738,52.912,52.8483,52.8674,253800.0
2013-08-09 09:50:00,82.95,82.95,82.78,82.82,185700.0,52.8738,52.8738,52.7654,52.7909,185700.0
2013-08-09 09:55:00,82.82,82.88,82.78,82.78,74500.0,52.7909,52.8292,52.7654,52.7654,74500.0
2013-08-09 10:00:00,82.78,82.89,82.75,82.86,168600.0,52.7654,52.8355,52.7463,52.8164,168600.0
2013-08-09 10:05:00,82.87,82.88,82.69,82.74,147700.0,52.8228,52.8292,52.7081,52.7399,147700.0
2013-08-09 10:10:00,82.74,82.8,82.69,82.74,89400.0,52.7399,52.7782,52.7081,52.7399,89400.0
2013-08-09 10:15:00,82.73,82.75,82.61,82.61,122300.0,52.7336,52.7463,52.6571,52.6571,122300.0
2013-08-09 10:20:00,82.61,82.61,82.5,82.6,127200.0,52.6571,52.6571,52.5869,52.6507,127200.0
2013-08-09 10:25:00,82.59,82.59,82.5,82.56,125100.0,52.6443,52.6443,52.5869,52.6252,125100.0
2013-08-09 10:30:00,82.55,82.62,82.51,82.58,120100.0,52.6188,52.6634,52.5933,52.6379,120100.0
2013-08-09 10:35:00,82.58,82.64,82.52,82.63,94900.0,52.6379,52.6762,52.5997,52.6698,94900.0
2013-08-09 10:40:00,82.63,82.73,82.61,82.73,53800.0,52.6698,52.7336,52.6571,52.7336,53800.0
2013-08-09 10:45:00,82.74,82.75,82.66,82.68,71600.0,52.7399,52.7463,52.6889,52.7017,71600.0
2013-08-09 10:50:00,82.67,82.7,82.56,82.6,48200.0,52.6953,52.7144,52.6252,52.6507,48200.0
2013-08-09 10:55:00,82.59,82.61,82.5,82.53,67200.0,52.6443,52.6571,52.5869,52.6061,67200.0
2013-08-09 11:00:00,82.53,82.53,82.46,82.52,178000.0,52.6061,52.6061,52.5614,52.5997,178000.0
2013-08-09 11:05:00,82.51,82.52,82.44,82.51,68400.0,52.5933,52.5997,52.5487,52.5933,68400.0
2013-08-09 11:10:00,82.5,82.51,82.46,82.46,38200.0,52.5869,52.5933,52.5614,52.5614,38200.0
2013-08-09 11:15:00,82.47,82.51,82.44,82.46,70700.0,52.5678,52.5933,52.5487,52.5614,70700.0
2013-08-09 11:20:00,82.46,82.46,82.26,82.31,129000.0,52.5614,52.5614,52.434,52.4658,129000.0
2013-08-09 11:25:00,82.3,82.3,82.19,82.28,98900.0,52.4595,52.4595,52.3893,52.4467,98900.0
2013-08-09 11:30:00,82.28,82.28,82.22,82.24,220200.0,52.4467,52.4467,52.4085,52.4212,220200.0
2013-08-09 11:35:00,82.24,82.35,82.23,82.35,231900.0,52.4212,52.4913,52.4148,52.4913,231900.0
2013-08-09 11:40:00,82.35,82.39,82.33,82.33,48500.0,52.4913,52.5168,52.4786,52.4786,48500.0
2013-08-09 11:45:00,82.33,82.44,82.33,82.44,55400.0,52.4786,52.5487,52.4786,52.5487,55400.0
2013-08-09 11:50:00,82.44,82.47,82.38,82.41,48600.0,52.5487,52.5678,52.5105,52.5296,48600.0
2013-08-09 11:55:00,82.4,82.5,82.4,82.44,48300.0,52.5232,52.5869,52.5232,52.5487,48300.0
2013-08-09 12:00:00,82.43,82.43,82.4,82.42,70800.0,52.5423,52.5423,52.5232,52.536,70800.0
2013-08-09 12:05:00,82.43,82.44,82.39,82.43,49500.0,52.5423,52.5487,52.5168,52.5423,49500.0
2013-08-09 12:10:00,82.44,82.5,82.43,82.46,105800.0,52.5487,52.5869,52.5423,52.5614,105800.0
2013-08-09 12:15:00,82.45,82.52,82.44,82.5,20800.0,52.5551,52.5997,52.5487,52.5869,20800.0
2013-08-09 12:20:00,82.5,82.56,82.46,82.47,77600.0,52.5869,52.6252,52.5614,52.5678,77600.0
2013-08-09 12:25:00,82.46,82.5,82.44,82.44,53600.0,52.5614,52.5869,52.5487,52.5487,53600.0
2013-08-09 12:30:00,82.44,82.55,82.44,82.54,39800.0,52.5487,52.6188,52.5487,52.6124,39800.0
2013-08-09 12:35:00,82.54,82.61,82.54,82.57,54100.0,52.6124,52.6571,52.6124,52.6316,54100.0
2013-08-09 12:40:00,82.6,82.62,82.59,82.6,84200.0,52.6507,52.6634,52.6443,52.6507,84200.0
2013-08-09 12:45:00,82.6,82.62,82.6,82.62,52400.0,52.6507,52.6634,52.6507,52.6634,52400.0
2013-08-09 12:50:00,82.61,82.61,82.55,82.55,25300.0,52.6571,52.6571,52.6188,52.6188,25300.0
2013-08-09 12:55:00,82.55,82.59,82.54,82.56,72900.0,52.6188,52.6443,52.6124,52.6252,72900.0
2013-08-09 13:00:00,82.56,82.56,82.51,82.54,60900.0,52.6252,52.6252,52.5933,52.6124,60900.0
2013-08-09 13:05:00,82.53,82.57,82.51,82.57,69100.0,52.6061,52.6316,52.5933,52.6316,69100.0
2013-08-09 13:10:00,82.58,82.62,82.56,82.59,35300.0,52.6379,52.6634,52.6252,52.6443,35300.0
2013-08-09 13:15:00,82.6,82.63,82.56,82.58,47200.0,52.6507,52.6698,52.6252,52.6379,47200.0
2013-08-09 13:20:00,82.6,82.67,82.6,82.64,52800.0,52.6507,52.6953,52.6507,52.6762,52800.0
2013-08-09 13:25:00,82.64,82.69,82.64,82.69,28800.0,52.6762,52.7081,52.6762,52.7081,28800.0
2013-08-09 13:30:00,82.69,82.74,82.69,82.71,41900.0,52.7081,52.7399,52.7081,52.7208,41900.0
2013-08-09 13:35:00,82.71,82.72,82.65,82.66,26500.0,52.7208,52.7272,52.6826,52.6889,26500.0
2013-08-09 13:40:00,82.67,82.7,82.65,82.67,24200.0,52.6953,52.7144,52.6826,52.6953,24200.0
2013-08-09 13:45:00,82.67,82.68,82.56,82.6,58600.0,52.6953,52.7017,52.6252,52.6507,58600.0
2013-08-09 13:50:00,82.6,82.67,82.6,82.67,31400.0,52.6507,52.6953,52.6507,52.6953,31400.0
2013-08-09 13:55:00,82.67,82.68,82.58,82.6,58800.0,52.6953,52.7017,52.6379,52.6507,58800.0
2013-08-09 14:00:00,82.6,82.67,82.57,82.61,59500.0,52.6507,52.6953,52.6316,52.6571,59500.0
2013-08-09 14:05:00,82.6,82.61,82.49,82.54,84400.0,52.6507,52.6571,52.5806,52.6124,84400.0
2013-08-09 14:10:00,82.54,82.63,82.53,82.59,42200.0,52.6124,52.6698,52.6061,52.6443,42200.0
2013-08-09 14:15:00,82.58,82.65,82.48,82.63,88800.0,52.6379,52.6826,52.5742,52.6698,88800.0
2013-08-09 14:20:00,82.62,82.66,82.62,82.66,20200.0,52.6634,52.6889,52.6634,52.6889,20200.0
2013-08-09 14:25:00,82.64,82.65,82.56,82.59,31000.0,52.6762,52.6826,52.6252,52.6443,31000.0
2013-08-09 14:30:00,82.59,82.63,82.58,82.58,117400.0,52.6443,52.6698,52.6379,52.6379,117400.0
2013-08-09 14:35:00,82.59,82.59,82.47,82.49,89900.0,52.6443,52.6443,52.5678,52.5806,89900.0
2013-08-09 14:40:00,82.48,82.55,82.48,82.53,38400.0,52.5742,52.6188,52.5742,52.6061,38400.0
2013-08-09 14:45:00,82.53,82.6,82.49,82.6,39900.0,52.6061,52.6507,52.5806,52.6507,39900.0
2013-08-09 14:50:00,82.6,82.64,82.58,82.63,26900.0,52.6507,52.6762,52.6379,52.6698,26900.0
2013-08-09 14:55:00,82.63,82.65,82.55,82.65,21200.0,52.6698,52.6826,52.6188,52.6826,21200.0
2013-08-09 15:00:00,82.66,82.68,82.62,82.66,72000.0,52.6889,52.7017,52.6634,52.6889,72000.0
2013-08-09 15:05:00,82.66,82.69,82.65,82.66,29400.0,52.6889,52.7081,52.6826,52.6889,29400.0
2013-08-09 15:10:00,82.67,82.69,82.63,82.67,21200.0,52.6953,52.7081,52.6698,52.6953,21200.0
2013-08-09 15:15:00,82.66,82.69,82.66,82.69,47700.0,52.6889,52.7081,52.6889,52.7081,47700.0
2013-08-09 15:20:00,82.69,82.75,82.66,82.66,37300.0,52.7081,52.7463,52.6889,52.6889,37300.0
2013-08-09 15:25:00,82.67,82.72,82.61,82.63,54600.0,52.6953,52.7272,52.6571,52.6698,54600.0
2013-08-09 15:30:00,82.63,82.64,82.56,82.56,55900.0,52.6698,52.6762,52.6252,52.6252,55900.0
2013-08-09 15:35:00,82.56,82.64,82.55,82.61,127900.0,52.6252,52.6762,52.6188,52.6571,127900.0
2013-08-09 15:40:00,82.6,82.65,82.59,82.59,83900.0,52.6507,52.6826,52.6443,52.6443,83900.0
2013-08-09 15:45:00,82.59,82.64,82.54,82.56,207700.0,52.6443,52.6762,52.6124,52.6252,207700.0
2013-08-09 15:50:00,82.58,82.58,82.53,82.54,147300.0,52.6379,52.6379,52.6061,52.6124,147300.0
2013-08-09 15:55:00,82.54,82.66,82.54,82.6,390100.0,52.6124,52.6889,52.6124,52.6507,390100.0
2013-08-12 09:30:00,82.16,82.3,82.03,82.23,99600.0,52.3702,52.4595,52.2874,52.4148,99600.0
2013-08-12 09:35:00,82.23,82.45,82.19,82.45,208700.0,52.4148,52.5551,52.3893,52.5551,208700.0
2013-08-12 09:40:00,82.46,82.56,82.42,82.5,162400.0,52.5614,52.6252,52.536,52.5869,162400.0
2013-08-12 09:45:00,82.5,82.54,82.31,82.34,118000.0,52.5869,52.6124,52.4658,52.485,118000.0
2013-08-12 09:50:00,82.34,82.44,82.28,82.28,80100.0,52.485,52.5487,52.4467,52.4467,80100.0
2013-08-12 09:55:00,82.29,82.35,82.23,82.24,100100.0,52.4531,52.4913,52.4148,52.4212,100100.0
2013-08-12 10:00:00,82.26,82.35,82.22,82.28,246000.0,52.434,52.4913,52.4085,52.4467,246000.0
2013-08-12 10:05:00,82.28,82.36,82.26,82.32,81000.0,52.4467,52.4977,52.434,52.4722,81000.0
2013-08-12 10:10:00,82.33,82.38,82.3,82.36,81400.0,52.4786,52.5105,52.4595,52.4977,81400.0
2013-08-12 10:15:00,82.36,82.41,82.19,82.3,93900.0,52.4977,52.5296,52.3893,52.4595,93900.0
2013-08-12 10:20:00,82.3,82.3,82.24,82.27,67100.0,52.4595,52.4595,52.4212,52.4403,67100.0
2013-08-12 10:25:00,82.28,82.32,82.15,82.16,68500.0,52.4467,52.4722,52.3638,52.3702,68500.0
2013-08-12 10:30:00,82.16,82.26,82.16,82.24,44600.0,52.3702,52.434,52.3702,52.4212,44600.0
2013-08-12 10:35:00,82.25,82.27,82.19,82.23,89200.0,52.4276,52.4403,52.3893,52.4148,89200.0
2013-08-12 10:40:00,82.23,82.23,82.17,82.22,76600.0,52.4148,52.4148,52.3766,52.4085,76600.0
2013-08-12 10:45:00,82.23,82.24,82.1,82.12,123300.0,52.4148,52.4212,52.332,52.3447,123300.0
2013-08-12 10:50:00,82.12,82.16,82.05,82.06,110100.0,52.3447,52.3702,52.3001,52.3065,110100.0
2013-08-12 10:55:00,82.06,82.15,82.05,82.1,78000.0,52.3065,52.3638,52.3001,52.332,78000.0
2013-08-12 11:00:00,82.09,82.23,82.09,82.19,106000.0,52.3256,52.4148,52.3256,52.3893,106000.0
2013-08-12 11:05:00,82.19,82.22,82.12,82.16,50200.0,52.3893,52.4085,52.3447,52.3702,50200.0
2013-08-12 11:10:00,82.16,82.17,82.06,82.06,69400.0,52.3702,52.3766,52.3065,52.3065,69400.0
2013-08-12 11:15:00,82.07,82.1,82.0,82.04,56400.0,52.3129,52.332,52.2682,52.2937,56400.0
2013-08-12 11:20:00,82.03,82.12,82.03,82.11,33800.0,52.2874,52.3447,52.2874,52.3384,33800.0
2013-08-12 11:25:00,82.11,82.19,82.11,82.17,72600.0,52.3384,52.3893,52.3384,52.3766,72600.0
2013-08-12 11:30:00,82.18,82.22,82.16,82.18,53100.0,52.383,52.4085,52.3702,52.383,53100.0
2013-08-12 11:35:00,82.17,82.18,82.12,82.12,62500.0,52.3766,52.383,52.3447,52.3447,62500.0
2013-08-12 11:40:00,82.13,82.18,82.11,82.17,44100.0,52.3511,52.383,52.3384,52.3766,44100.0
2013-08-12 11:45:00,82.17,82.17,82.03,82.03,67200.0,52.3766,52.3766,52.2874,52.2874,67200.0
2013-08-12 11:50:00,82.03,82.06,82.03,82.05,33600.0,52.2874,52.3065,52.2874,52.3001,33600.0
2013-08-12 11:55:00,82.05,82.06,82.02,82.05,117200.0,52.3001,52.3065,52.281,52.3001,117200.0
2013-08-12 12:00:00,82.06,82.15,82.06,82.15,112300.0,52.3065,52.3638,52.3065,52.3638,112300.0
2013-08-12 12:05:00,82.15,82.23,82.15,82.22,42400.0,52.3638,52.4148,52.3638,52.4085,42400.0
2013-08-12 12:10:00,82.22,82.22,82.15,82.15,300900.0,52.4085,52.4085,52.3638,52.3638,300900.0
2013-08-12 12:15:00,82.14,82.2,82.14,82.19,25700.0,52.3575,52.3957,52.3575,52.3893,25700.0
2013-08-12 12:20:00,82.19,82.22,82.18,82.2,59000.0,52.3893,52.4085,52.383,52.3957,59000.0
2013-08-12 12:25:00,82.19,82.19,82.07,82.08,35200.0,52.3893,52.3893,52.3129,52.3192,35200.0
2013-08-12 12:30:00,82.07,82.11,82.0,82.06,93700.0,52.3129,52.3384,52.2682,52.3065,93700.0
2013-08-12 12:35:00,82.06,82.08,82.01,82.01,39400.0,52.3065,52.3192,52.2746,52.2746,39400.0
2013-08-12 12:40:00,82.02,82.1,82.01,82.07,42600.0,52.281,52.332,52.2746,52.3129,42600.0
2013-08-12 12:45:00,82.08,82.12,82.03,82.11,39000.0,52.3192,52.3447,52.2874,52.3384,39000.0
2013-08-12 12:50:00,82.12,82.16,82.09,82.16,252400.0,52.3447,52.3702,52.3256,52.3702,252400.0
2013-08-12 12:55:00,82.16,82.21,82.14,82.2,171800.0,52.3702,52.4021,52.3575,52.3957,171800.0
2013-08-12 13:00:00,82.2,82.27,82.17,82.21,197000.0,52.3957,52.4403,52.3766,52.4021,197000.0
2013-08-12 13:05:00,82.2,82.21,82.17,82.19,21000.0,52.3957,52.4021,52.3766,52.3893,21000.0
2013-08-12 13:10:00,82.18,82.21,82.16,82.17,67700.0,52.383,52.4021,52.3702,52.3766,67700.0
2013-08-12 13:15:00,82.16,82.18,82.12,82.17,161300.0,52.3702,52.383,52.3447,52.3766,161300.0
2013-08-12 13:20:00,82.2,82.22,82.17,82.2,13600.0,52.3957,52.4085,52.3766,52.3957,13600.0
2013-08-12 13:25:00,82.2,82.2,82.16,82.17,13500.0,52.3957,52.3957,52.3702,52.3766,13500.0
2013-08-12 13:30:00,82.16,82.23,82.15,82.23,32800.0,52.3702,52.4148,52.3638,52.4148,32800.0
2013-08-12 13:35:00,82.23,82.25,82.19,82.21,57700.0,52.4148,52.4276,52.3893,52.4021,57700.0
2013-08-12 13:40:00,82.21,82.29,82.21,82.29,31100.0,52.4021,52.4531,52.4021,52.4531,31100.0
2013-08-12 13:45:00,82.3,82.3,82.18,82.19,40400.0,52.4595,52.4595,52.383,52.3893,40400.0
2013-08-12 13:50:00,82.19,82.21,82.15,82.2,39300.0,52.3893,52.4021,52.3638,52.3957,39300.0
2013-08-12 13:55:00,82.2,82.2,82.15,82.17,33700.0,52.3957,52.3957,52.3638,52.3766,33700.0
2013-08-12 14:00:00,82.17,82.21,82.15,82.21,34400.0,52.3766,52.4021,52.3638,52.4021,34400.0
2013-08-12 14:05:00,82.21,82.21,82.14,82.18,109100.0,52.4021,52.4021,52.3575,52.383,109100.0
2013-08-12 14:10:00,82.18,82.2,82.15,82.16,36000.0,52.383,52.3957,52.3638,52.3702,36000.0
2013-08-12 14:15:00,82.16,82.18,82.15,82.18,52900.0,52.3702,52.383,52.3638,52.383,52900.0
2013-08-12 14:20:00,82.17,82.18,82.14,82.18,24000.0,52.3766,52.383,52.3575,52.383,24000.0
2013-08-12 14:25:00,82.18,82.2,82.16,82.17,15300.0,52.383,52.3957,52.3702,52.3766,15300.0
2013-08-12 14:30:00,82.18,82.19,82.1,82.11,25000.0,52.383,52.3893,52.332,52.3384,25000.0
2013-08-12 14:35:00,82.11,82.11,82.09,82.09,23500.0,52.3384,52.3384,52.3256,52.3256,23500.0
2013-08-12 14:40:00,82.09,82.14,82.08,82.14,20400.0,52.3256,52.3575,52.3192,52.3575,20400.0
2013-08-12 14:45:00,82.13,82.14,82.09,82.13,37800.0,52.3511,52.3575,52.3256,52.3511,37800.0
2013-08-12 14:50:00,82.14,82.14,82.09,82.13,38500.0,52.3575,52.3575,52.3256,52.3511,38500.0
2013-08-12 14:55:00,82.12,82.14,82.08,82.14,52500.0,52.3447,52.3575,52.3192,52.3575,52500.0
2013-08-12 15:00:00,82.14,82.15,82.1,82.12,24100.0,52.3575,52.3638,52.332,52.3447,24100.0
2013-08-12 15:05:00,82.12,82.13,82.07,82.12,41600.0,52.3447,52.3511,52.3129,52.3447,41600.0
2013-08-12 15:10:00,82.13,82.22,82.13,82.2,95000.0,52.3511,52.4085,52.3511,52.3957,95000.0
2013-08-12 15:15:00,82.22,82.23,82.14,82.15,36300.0,52.4085,52.4148,52.3575,52.3638,36300.0
2013-08-12 15:20:00,82.16,82.24,82.16,82.2,31600.0,52.3702,52.4212,52.3702,52.3957,31600.0
2013-08-12 15:25:00,82.22,82.25,82.17,82.2,32600.0,52.4085,52.4276,52.3766,52.3957,32600.0
2013-08-12 15:30:00,82.2,82.24,82.18,82.22,48100.0,52.3957,52.4212,52.383,52.4085,48100.0
2013-08-12 15:35:00,82.23,82.27,82.22,82.23,74900.0,52.4148,52.4403,52.4085,52.4148,74900.0
2013-08-12 15:40:00,82.24,82.28,82.2,82.21,68900.0,52.4212,52.4467,52.3957,52.4021,68900.0
2013-08-12 15:45:00,82.21,82.28,82.2,82.24,108600.0,52.4021,52.4467,52.3957,52.4212,108600.0
2013-08-12 15:50:00,82.24,82.27,82.2,82.23,104500.0,52.4212,52.4403,52.3957,52.4148,104500.0
2013-08-12 15:55:00,82.23,82.25,82.19,82.24,377500.0,52.4148,52.4276,52.3893,52.4212,377500.0
2013-08-13 09:30:00,82.32,82.44,82.25,82.3,103600.0,52.4722,52.5487,52.4276,52.4595,103600.0
2013-08-13 09:35:00,82.31,82.31,82.1,82.1,93900.0,52.4658,52.4658,52.332,52.332,93900.0
2013-08-13 09:40:00,82.1,82.19,82.02,82.16,118700.0,52.332,52.3893,52.281,52.3702,118700.0
2013-08-13 09:45:00,82.16,82.19,82.12,82.15,169400.0,52.3702,52.3893,52.3447,52.3638,169400.0
2013-08-13 09:50:00,82.15,82.15,81.99,82.02,186400.0,52.3638,52.3638,52.2619,52.281,186400.0
2013-08-13 09:55:00,82.04,82.06,81.97,82.03,67400.0,52.2937,52.3065,52.2491,52.2874,67400.0
2013-08-13 10:00:00,82.02,82.07,81.98,82.01,105600.0,52.281,52.3129,52.2555,52.2746,105600.0
2013-08-13 10:05:00,82.01,82.01,81.87,81.96,161200.0,52.2746,52.2746,52.1854,52.2427,161200.0
2013-08-13 10:10:00,81.97,81.98,81.9,81.95,89800.0,52.2491,52.2555,52.2045,52.2364,89800.0
2013-08-13 10:15:00,81.95,81.98,81.88,81.91,168500.0,52.2364,52.2555,52.1917,52.2109,168500.0
2013-08-13 10:20:00,81.92,81.96,81.86,81.93,104200.0,52.2172,52.2427,52.179,52.2236,104200.0
2013-08-13 10:25:00,81.93,82.03,81.91,82.02,109000.0,52.2236,52.2874,52.2109,52.281,109000.0
2013-08-13 10:30:00,82.01,82.03,81.93,82.03,128900.0,52.2746,52.2874,52.2236,52.2874,128900.0
2013-08-13 10:35:00,82.02,82.07,82.0,82.04,215000.0,52.281,52.3129,52.2682,52.2937,215000.0
2013-08-13 10:40:00,82.05,82.36,82.05,82.35,582600.0,52.3001,52.4977,52.3001,52.4913,582600.0
2013-08-13 10:45:00,82.36,82.38,82.28,82.35,370300.0,52.4977,52.5105,52.4467,52.4913,370300.0
2013-08-13 10:50:00,82.35,82.37,82.21,82.22,387000.0,52.4913,52.5041,52.4021,52.4085,387000.0
2013-08-13 10:55:00,82.22,82.26,82.15,82.21,85200.0,52.4085,52.434,52.3638,52.4021,85200.0
2013-08-13 11:00:00,82.21,82.27,82.19,82.26,31300.0,52.4021,52.4403,52.3893,52.434,31300.0
2013-08-13 11:05:00,82.26,82.33,82.22,82.31,114100.0,52.434,52.4786,52.4085,52.4658,114100.0
2013-08-13 11:10:00,82.31,82.33,82.22,82.26,190700.0,52.4658,52.4786,52.4085,52.434,190700.0
2013-08-13 11:15:00,82.26,82.3,82.21,82.29,111200.0,52.434,52.4595,52.4021,52.4531,111200.0
2013-08-13 11:20:00,82.28,82.29,82.2,82.23,60200.0,52.4467,52.4531,52.3957,52.4148,60200.0
2013-08-13 11:25:00,82.23,82.33,82.23,82.32,57300.0,52.4148,52.4786,52.4148,52.4722,57300.0
2013-08-13 11:30:00,82.32,82.32,82.27,82.31,57200.0,52.4722,52.4722,52.4403,52.4658,57200.0
2013-08-13 11:35:00,82.31,82.31,82.22,82.22,40200.0,52.4658,52.4658,52.4085,52.4085,40200.0
2013-08-13 11:40:00,82.23,82.23,82.18,82.22,47300.0,52.4148,52.4148,52.383,52.4085,47300.0
2013-08-13 11:45:00,82.23,82.29,82.23,82.26,21800.0,52.4148,52.4531,52.4148,52.434,21800.0
2013-08-13 11:50:00,82.25,82.3,82.22,82.26,43100.0,52.4276,52.4595,52.4085,52.434,43100.0
2013-08-13 11:55:00,82.27,82.31,82.22,82.24,44800.0,52.4403,52.4658,52.4085,52.4212,44800.0
2013-08-13 12:00:00,82.24,82.26,82.2,82.25,35400.0,52.4212,52.434,52.3957,52.4276,35400.0
2013-08-13 12:05:00,82.25,82.26,82.22,82.25,19000.0,52.4276,52.434,52.4085,52.4276,19000.0
2013-08-13 12:10:00,82.26,82.29,82.25,82.26,15100.0,52.434,52.4531,52.4276,52.434,15100.0
2013-08-13 12:15:00,82.26,82.31,82.23,82.31,37200.0,52.434,52.4658,52.4148,52.4658,37200.0
2013-08-13 12:20:00,82.3,82.35,82.3,82.31,170300.0,52.4595,52.4913,52.4595,52.4658,170300.0
2013-08-13 12:25:00,82.32,82.4,82.32,82.36,50400.0,52.4722,52.5232,52.4722,52.4977,50400.0
2013-08-13 12:30:00,82.37,82.43,82.32,82.32,70200.0,52.5041,52.5423,52.4722,52.4722,70200.0
2013-08-13 12:35:00,82.32,82.34,82.31,82.33,65800.0,52.4722,52.485,52.4658,52.4786,65800.0
2013-08-13 12:40:00,82.33,82.38,82.3,82.32,145400.0,52.4786,52.5105,52.4595,52.4722,145400.0
2013-08-13 12:45:00,82.33,82.39,82.33,82.34,104800.0,52.4786,52.5168,52.4786,52.485,104800.0
2013-08-13 12:50:00,82.34,82.43,82.34,82.43,170100.0,52.485,52.5423,52.485,52.5423,170100.0
2013-08-13 12:55:00,82.44,82.47,82.4,82.41,30200.0,52.5487,52.5678,52.5232,52.5296,30200.0
2013-08-13 13:00:00,82.4,82.41,82.35,82.36,95800.0,52.5232,52.5296,52.4913,52.4977,95800.0
2013-08-13 13:05:00,82.36,82.37,82.34,82.36,48800.0,52.4977,52.5041,52.485,52.4977,48800.0
2013-08-13 13:10:00,82.36,82.44,82.36,82.42,35200.0,52.4977,52.5487,52.4977,52.536,35200.0
2013-08-13 13:15:00,82.42,82.46,82.4,82.46,28100.0,52.536,52.5614,52.5232,52.5614,28100.0
2013-08-13 13:20:00,82.46,82.51,82.45,82.46,83000.0,52.5614,52.5933,52.5551,52.5614,83000.0
2013-08-13 13:25:00,82.46,82.54,82.46,82.51,51300.0,52.5614,52.6124,52.5614,52.5933,51300.0
2013-08-13 13:30:00,82.5,82.53,82.49,82.51,71700.0,52.5869,52.6061,52.5806,52.5933,71700.0
2013-08-13 13:35:00,82.52,82.53,82.45,82.49,46800.0,52.5997,52.6061,52.5551,52.5806,46800.0
2013-08-13 13:40:00,82.5,82.53,82.45,82.52,34800.0,52.5869,52.6061,52.5551,52.5997,34800.0
2013-08-13 13:45:00,82.53,82.54,82.48,82.52,24600.0,52.6061,52.6124,52.5742,52.5997,24600.0
2013-08-13 13:50:00,82.53,82.55,82.52,82.53,14200.0,52.6061,52.6188,52.5997,52.6061,14200.0
2013-08-13 13:55:00,82.53,82.58,82.51,82.54,56800.0,52.6061,52.6379,52.5933,52.6124,56800.0
2013-08-13 14:00:00,82.54,82.58,82.52,82.53,36300.0,52.6124,52.6379,52.5997,52.6061,36300.0
2013-08-13 14:05:00,82.53,82.53,82.49,82.51,23500.0,52.6061,52.6061,52.5806,52.5933,23500.0
2013-08-13 14:10:00,82.5,82.5,82.47,82.5,21000.0,52.5869,52.5869,52.5678,52.5869,21000.0
2013-08-13 14:15:00,82.51,82.52,82.48,82.49,64200.0,52.5933,52.5997,52.5742,52.5806,64200.0
2013-08-13 14:20:00,82.49,82.51,82.46,82.46,27300.0,52.5806,52.5933,52.5614,52.5614,27300.0
2013-08-13 14:25:00,82.46,82.48,82.46,82.47,13700.0,52.5614,52.5742,52.5614,52.5678,13700.0
2013-08-13 14:30:00,82.46,82.46,82.35,82.35,39000.0,52.5614,52.5614,52.4913,52.4913,39000.0
2013-08-13 14:35:00,82.36,82.37,82.27,82.29,27300.0,52.4977,52.5041,52.4403,52.4531,27300.0
2013-08-13 14:40:00,82.29,82.38,82.29,82.38,62300.0,52.4531,52.5105,52.4531,52.5105,62300.0
2013-08-13 14:45:00,82.38,82.41,82.31,82.35,32000.0,52.5105,52.5296,52.4658,52.4913,32000.0
2013-08-13 14:50:00,82.36,82.4,82.35,82.4,27700.0,52.4977,52.5232,52.4913,52.5232,27700.0
2013-08-13 14:55:00,82.39,82.41,82.36,82.4,27000.0,52.5168,52.5296,52.4977,52.5232,27000.0
2013-08-13 15:00:00,82.4,82.43,82.4,82.4,21400.0,52.5232,52.5423,52.5232,52.5232,21400.0
2013-08-13 15:05:00,82.4,82.41,82.38,82.39,27700.0,52.5232,52.5296,52.5105,52.5168,27700.0
2013-08-13 15:10:00,82.4,82.45,82.4,82.41,28100.0,52.5232,52.5551,52.5232,52.5296,28100.0
2013-08-13 15:15:00,82.41,82.42,82.35,82.42,29500.0,52.5296,52.536,52.4913,52.536,29500.0
2013-08-13 15:20:00,82.42,82.47,82.41,82.46,35300.0,52.536,52.5678,52.5296,52.5614,35300.0
2013-08-13 15:25:00,82.46,82.49,82.45,82.48,65600.0,52.5614,52.5806,52.5551,52.5742,65600.0
2013-08-13 15:30:00,82.48,82.53,82.46,82.52,60600.0,52.5742,52.6061,52.5614,52.5997,60600.0
2013-08-13 15:35:00,82.53,82.54,82.48,82.5,76300.0,52.6061,52.6124,52.5742,52.5869,76300.0
2013-08-13 15:40:00,82.5,82.5,82.4,82.42,53000.0,52.5869,52.5869,52.5232,52.536,53000.0
2013-08-13 15:45:00,82.42,82.43,82.38,82.38,89900.0,52.536,52.5423,52.5105,52.5105,89900.0
2013-08-13 15:50:00,82.39,82.42,82.35,82.39,93000.0,52.5168,52.536,52.4913,52.5168,93000.0
2013-08-13 15:55:00,82.4,82.4,82.35,82.38,207900.0,52.5232,52.5232,52.4913,52.5105,207900.0
2013-08-14 09:30:00,82.2,82.55,82.2,82.43,104300.0,52.3957,52.6188,52.3957,52.5423,104300.0
2013-08-14 09:35:00,82.43,82.43,82.33,82.35,45400.0,52.5423,52.5423,52.4786,52.4913,45400.0
2013-08-14 09:40:00,82.35,82.38,82.28,82.35,76700.0,52.4913,52.5105,52.4467,52.4913,76700.0
2013-08-14 09:45:00,82.34,82.45,82.31,82.4,68700.0,52.485,52.5551,52.4658,52.5232,68700.0
2013-08-14 09:50:00,82.41,82.44,82.33,82.35,45600.0,52.5296,52.5487,52.4786,52.4913,45600.0
2013-08-14 09:55:00,82.35,82.37,82.27,82.28,62800.0,52.4913,52.5041,52.4403,52.4467,62800.0
2013-08-14 10:00:00,82.3,82.38,82.25,82.36,86500.0,52.4595,52.5105,52.4276,52.4977,86500.0
2013-08-14 10:05:00,82.36,82.37,82.25,82.29,43000.0,52.4977,52.5041,52.4276,52.4531,43000.0
2013-08-14 10:10:00,82.29,82.29,82.13,82.17,137000.0,52.4531,52.4531,52.3511,52.3766,137000.0
2013-08-14 10:15:00,82.16,82.2,82.15,82.18,60800.0,52.3702,52.3957,52.3638,52.383,60800.0
2013-08-14 10:20:00,82.18,82.24,82.17,82.24,34800.0,52.383,52.4212,52.3766,52.4212,34800.0
2013-08-14 10:25:00,82.23,82.3,82.23,82.27,33200.0,52.4148,52.4595,52.4148,52.4403,33200.0
2013-08-14 10:30:00,82.28,82.33,82.26,82.32,63100.0,52.4467,52.4786,52.434,52.4722,63100.0
2013-08-14 10:35:00,82.32,82.32,82.21,82.21,45300.0,52.4722,52.4722,52.4021,52.4021,45300.0
2013-08-14 10:40:00,82.21,82.22,82.09,82.14,138000.0,52.4021,52.4085,52.3256,52.3575,138000.0
2013-08-14 10:45:00,82.13,82.14,82.01,82.07,65300.0,52.3511,52.3575,52.2746,52.3129,65300.0
2013-08-14 10:50:00,82.07,82.09,82.05,82.08,39700.0,52.3129,52.3256,52.3001,52.3192,39700.0
2013-08-14 10:55:00,82.09,82.14,82.06,82.08,48300.0,52.3256,52.3575,52.3065,52.3192,48300.0
2013-08-14 11:00:00,82.07,82.12,82.01,82.07,103000.0,52.3129,52.3447,52.2746,52.3129,103000.0
2013-08-14 11:05:00,82.07,82.12,82.04,82.07,176300.0,52.3129,52.3447,52.2937,52.3129,176300.0
2013-08-14 11:10:00,82.08,82.08,81.96,82.0,143000.0,52.3192,52.3192,52.2427,52.2682,143000.0
2013-08-14 11:15:00,81.99,82.13,81.95,82.1,213300.0,52.2619,52.3511,52.2364,52.332,213300.0
2013-08-14 11:20:00,82.1,82.11,82.03,82.04,185100.0,52.332,52.3384,52.2874,52.2937,185100.0
2013-08-14 11:25:00,82.04,82.07,81.99,82.06,260900.0,52.2937,52.3129,52.2619,52.3065,260900.0
2013-08-14 11:30:00,82.06,82.1,82.03,82.07,194200.0,52.3065,52.332,52.2874,52.3129,194200.0
2013-08-14 11:35:00,82.06,82.11,82.04,82.08,187500.0,52.3065,52.3384,52.2937,52.3192,187500.0
2013-08-14 11:40:00,82.09,82.12,82.05,82.07,84900.0,52.3256,52.3447,52.3001,52.3129,84900.0
2013-08-14 11:45:00,82.06,82.14,82.06,82.07,205800.0,52.3065,52.3575,52.3065,52.3129,205800.0
2013-08-14 11:50:00,82.07,82.12,82.07,82.07,143700.0,52.3129,52.3447,52.3129,52.3129,143700.0
2013-08-14 11:55:00,82.07,82.12,82.03,82.1,79100.0,52.3129,52.3447,52.2874,52.332,79100.0
2013-08-14 12:00:00,82.1,82.12,82.08,82.1,66100.0,52.332,52.3447,52.3192,52.332,66100.0
2013-08-14 12:05:00,82.12,82.13,82.07,82.07,32200.0,52.3447,52.3511,52.3129,52.3129,32200.0
2013-08-14 12:10:00,82.09,82.12,82.07,82.09,40000.0,52.3256,52.3447,52.3129,52.3256,40000.0
2013-08-14 12:15:00,82.1,82.14,82.08,82.12,16800.0,52.332,52.3575,52.3192,52.3447,16800.0
2013-08-14 12:20:00,82.12,82.12,82.05,82.07,40800.0,52.3447,52.3447,52.3001,52.3129,40800.0
2013-08-14 12:25:00,82.07,82.17,82.07,82.17,39400.0,52.3129,52.3766,52.3129,52.3766,39400.0
2013-08-14 12:30:00,82.18,82.2,82.14,82.18,71100.0,52.383,52.3957,52.3575,52.383,71100.0
2013-08-14 12:35:00,82.18,82.18,82.13,82.16,25400.0,52.383,52.383,52.3511,52.3702,25400.0
2013-08-14 12:40:00,82.17,82.23,82.15,82.23,33500.0,52.3766,52.4148,52.3638,52.4148,33500.0
2013-08-14 12:45:00,82.23,82.23,82.17,82.18,31100.0,52.4148,52.4148,52.3766,52.383,31100.0
2013-08-14 12:50:00,82.18,82.18,82.13,82.13,21300.0,52.383,52.383,52.3511,52.3511,21300.0
2013-08-14 12:55:00,82.13,82.18,82.13,82.16,10400.0,52.3511,52.383,52.3511,52.3702,10400.0
2013-08-14 13:00:00,82.16,82.16,82.13,82.16,9500.0,52.3702,52.3702,52.3511,52.3702,9500.0
2013-08-14 13:05:00,82.17,82.2,82.16,82.2,29700.0,52.3766,52.3957,52.3702,52.3957,29700.0
2013-08-14 13:10:00,82.19,82.2,82.15,82.15,23200.0,52.3893,52.3957,52.3638,52.3638,23200.0
2013-08-14 13:15:00,82.15,82.21,82.13,82.2,43800.0,52.3638,52.4021,52.3511,52.3957,43800.0
2013-08-14 13:20:00,82.2,82.21,82.17,82.18,21200.0,52.3957,52.4021,52.3766,52.383,21200.0
2013-08-14 13:25:00,82.18,82.19,82.13,82.13,17800.0,52.383,52.3893,52.3511,52.3511,17800.0
2013-08-14 13:30:00,82.12,82.13,82.0,82.01,73300.0,52.3447,52.3511,52.2682,52.2746,73300.0
2013-08-14 13:35:00,82.01,82.11,81.97,82.04,39600.0,52.2746,52.3384,52.2491,52.2937,39600.0
2013-08-14 13:40:00,82.03,82.08,82.02,82.02,61500.0,52.2874,52.3192,52.281,52.281,61500.0
2013-08-14 13:45:00,82.01,82.05,81.97,82.01,78500.0,52.2746,52.3001,52.2491,52.2746,78500.0
2013-08-14 13:50:00,82.02,82.09,82.01,82.06,160000.0,52.281,52.3256,52.2746,52.3065,160000.0
2013-08-14 13:55:00,82.06,82.11,82.04,82.08,152800.0,52.3065,52.3384,52.2937,52.3192,152800.0
2013-08-14 14:00:00,82.07,82.1,82.04,82.06,106200.0,52.3129,52.332,52.2937,52.3065,106200.0
2013-08-14 14:05:00,82.05,82.09,82.04,82.08,72800.0,52.3001,52.3256,52.2937,52.3192,72800.0
2013-08-14 14:10:00,82.08,82.1,82.03,82.04,119200.0,52.3192,52.332,52.2874,52.2937,119200.0
2013-08-14 14:15:00,82.05,82.05,82.02,82.03,69800.0,52.3001,52.3001,52.281,52.2874,69800.0
2013-08-14 14:20:00,82.03,82.1,82.01,82.04,155400.0,52.2874,52.332,52.2746,52.2937,155400.0
2013-08-14 14:25:00,82.04,82.07,82.04,82.04,15200.0,52.2937,52.3129,52.2937,52.2937,15200.0
2013-08-14 14:30:00,82.03,82.09,82.03,82.07,34000.0,52.2874,52.3256,52.2874,52.3129,34000.0
2013-08-14 14:35:00,82.06,82.08,82.02,82.08,27700.0,52.3065,52.3192,52.281,52.3192,27700.0
2013-08-14 14:40:00,82.08,82.08,82.03,82.03,17400.0,52.3192,52.3192,52.2874,52.2874,17400.0
2013-08-14 14:45:00,82.04,82.14,82.02,82.1,19800.0,52.2937,52.3575,52.281,52.332,19800.0
2013-08-14 14:50:00,82.1,82.13,82.08,82.08,17700.0,52.332,52.3511,52.3192,52.3192,17700.0
2013-08-14 14:55:00,82.07,82.1,82.07,82.07,19400.0,52.3129,52.332,52.3129,52.3129,19400.0
2013-08-14 15:00:00,82.07,82.1,82.06,82.06,40000.0,52.3129,52.332,52.3065,52.3065,40000.0
2013-08-14 15:05:00,82.06,82.13,82.06,82.1,32600.0,52.3065,52.3511,52.3065,52.332,32600.0
2013-08-14 15:10:00,82.11,82.19,82.09,82.19,29400.0,52.3384,52.3893,52.3256,52.3893,29400.0
2013-08-14 15:15:00,82.19,82.25,82.16,82.17,32300.0,52.3893,52.4276,52.3702,52.3766,32300.0
2013-08-14 15:20:00,82.16,82.19,82.15,82.18,29000.0,52.3702,52.3893,52.3638,52.383,29000.0
2013-08-14 15:25:00,82.2,82.22,82.16,82.18,38500.0,52.3957,52.4085,52.3702,52.383,38500.0
2013-08-14 15:30:00,82.17,82.19,82.11,82.12,40500.0,52.3766,52.3893,52.3384,52.3447,40500.0
2013-08-14 15:35:00,82.12,82.16,82.07,82.13,98200.0,52.3447,52.3702,52.3129,52.3511,98200.0
2013-08-14 15:40:00,82.13,82.16,82.09,82.11,79700.0,52.3511,52.3702,52.3256,52.3384,79700.0
2013-08-14 15:45:00,82.11,82.13,82.07,82.11,102100.0,52.3384,52.3511,52.3129,52.3384,102100.0
2013-08-14 15:50:00,82.1,82.14,82.08,82.08,57700.0,52.332,52.3575,52.3192,52.3192,57700.0
2013-08-14 15:55:00,82.08,82.09,82.0,82.02,418700.0,52.3192,52.3256,52.2682,52.281,418700.0
2013-08-15 09:30:00,81.5,81.66,81.32,81.6,213800.0,51.9495,52.0515,51.8348,52.0133,213800.0
2013-08-15 09:35:00,81.62,81.65,81.44,81.47,118400.0,52.026,52.0451,51.9113,51.9304,118400.0
2013-08-15 09:40:00,81.43,81.6,81.41,81.56,128700.0,51.9049,52.0133,51.8922,51.9878,128700.0
2013-08-15 09:45:00,81.56,81.56,81.41,81.42,336500.0,51.9878,51.9878,51.8922,51.8985,336500.0
2013-08-15 09:50:00,81.41,81.44,81.36,81.37,127000.0,51.8922,51.9113,51.8603,51.8667,127000.0
2013-08-15 09:55:00,81.37,81.38,81.3,81.33,95100.0,51.8667,51.873,51.822,51.8412,95100.0
2013-08-15 10:00:00,81.33,81.44,81.29,81.42,247000.0,51.8412,51.9113,51.8157,51.8985,247000.0
2013-08-15 10:05:00,81.42,81.43,81.25,81.27,174400.0,51.8985,51.9049,51.7902,51.8029,174400.0
2013-08-15 10:10:00,81.26,81.31,81.2,81.28,150700.0,51.7965,51.8284,51.7583,51.8093,150700.0
2013-08-15 10:15:00,81.27,81.36,81.25,81.36,71000.0,51.8029,51.8603,51.7902,51.8603,71000.0
2013-08-15 10:20:00,81.35,81.42,81.34,81.41,76400.0,51.8539,51.8985,51.8475,51.8922,76400.0
2013-08-15 10:25:00,81.39,81.51,81.36,81.47,46900.0,51.8794,51.9559,51.8603,51.9304,46900.0
2013-08-15 10:30:00,81.48,81.53,81.42,81.49,162500.0,51.9368,51.9687,51.8985,51.9432,162500.0
2013-08-15 10:35:00,81.49,81.58,81.44,81.58,137200.0,51.9432,52.0005,51.9113,52.0005,137200.0
2013-08-15 10:40:00,81.57,81.58,81.48,81.55,124800.0,51.9941,52.0005,51.9368,51.9814,124800.0
2013-08-15 10:45:00,81.56,81.58,81.43,81.48,97500.0,51.9878,52.0005,51.9049,51.9368,97500.0
2013-08-15 10:50:00,81.48,81.48,81.41,81.45,62100.0,51.9368,51.9368,51.8922,51.9177,62100.0
2013-08-15 10:55:00,81.45,81.47,81.39,81.45,136800.0,51.9177,51.9304,51.8794,51.9177,136800.0
2013-08-15 11:00:00,81.45,81.52,81.44,81.49,104300.0,51.9177,51.9623,51.9113,51.9432,104300.0
2013-08-15 11:05:00,81.49,81.57,81.45,81.57,70100.0,51.9432,51.9941,51.9177,51.9941,70100.0
2013-08-15 11:10:00,81.57,81.67,81.57,81.58,189100.0,51.9941,52.0579,51.9941,52.0005,189100.0
2013-08-15 11:15:00,81.59,81.71,81.59,81.66,88000.0,52.0069,52.0834,52.0069,52.0515,88000.0
2013-08-15 11:20:00,81.66,81.73,81.61,81.72,94300.0,52.0515,52.0961,52.0196,52.0898,94300.0
2013-08-15 11:25:00,81.72,81.79,81.71,81.73,34900.0,52.0898,52.1344,52.0834,52.0961,34900.0
2013-08-15 11:30:00,81.74,81.8,81.73,81.74,81500.0,52.1025,52.1408,52.0961,52.1025,81500.0
2013-08-15 11:35:00,81.75,81.83,81.73,81.81,96900.0,52.1089,52.1599,52.0961,52.1471,96900.0
2013-08-15 11:40:00,81.8,81.85,81.79,81.84,406600.0,52.1408,52.1726,52.1344,52.1663,406600.0
2013-08-15 11:45:00,81.86,81.92,81.84,81.86,114600.0,52.179,52.2172,52.1663,52.179,114600.0
2013-08-15 11:50:00,81.85,81.87,81.74,81.8,71800.0,52.1726,52.1854,52.1025,52.1408,71800.0
2013-08-15 11:55:00,81.81,81.84,81.71,81.73,32800.0,52.1471,52.1663,52.0834,52.0961,32800.0
2013-08-15 12:00:00,81.73,81.77,81.72,81.74,37400.0,52.0961,52.1216,52.0898,52.1025,37400.0
2013-08-15 12:05:00,81.73,81.79,81.71,81.77,45300.0,52.0961,52.1344,52.0834,52.1216,45300.0
2013-08-15 12:10:00,81.78,81.8,81.77,81.78,65900.0,52.128,52.1408,52.1216,52.128,65900.0
2013-08-15 12:15:00,81.77,81.84,81.75,81.83,26500.0,52.1216,52.1663,52.1089,52.1599,26500.0
2013-08-15 12:20:00,81.83,81.83,81.77,81.77,28900.0,52.1599,52.1599,52.1216,52.1216,28900.0
2013-08-15 12:25:00,81.76,81.8,81.74,81.78,46300.0,52.1153,52.1408,52.1025,52.128,46300.0
2013-08-15 12:30:00,81.78,81.88,81.78,81.78,38000.0,52.128,52.1917,52.128,52.128,38000.0
2013-08-15 12:35:00,81.78,81.78,81.7,81.71,46100.0,52.128,52.128,52.077,52.0834,46100.0
2013-08-15 12:40:00,81.72,81.78,81.69,81.76,34000.0,52.0898,52.128,52.0706,52.1153,34000.0
2013-08-15 12:45:00,81.77,81.77,81.66,81.66,85900.0,52.1216,52.1216,52.0515,52.0515,85900.0
2013-08-15 12:50:00,81.65,81.76,81.64,81.73,47200.0,52.0451,52.1153,52.0388,52.0961,47200.0
2013-08-15 12:55:00,81.72,81.73,81.64,81.64,43900.0,52.0898,52.0961,52.0388,52.0388,43900.0
2013-08-15 13:00:00,81.63,81.68,81.63,81.63,25700.0,52.0324,52.0643,52.0324,52.0324,25700.0
2013-08-15 13:05:00,81.63,81.64,81.56,81.62,56000.0,52.0324,52.0388,51.9878,52.026,56000.0
2013-08-15 13:10:00,81.61,81.67,81.48,81.58,97200.0,52.0196,52.0579,51.9368,52.0005,97200.0
2013-08-15 13:15:00,81.58,81.58,81.44,81.47,160400.0,52.0005,52.0005,51.9113,51.9304,160400.0
2013-08-15 13:20:00,81.46,81.51,81.42,81.49,67200.0,51.924,51.9559,51.8985,51.9432,67200.0
2013-08-15 13:25:00,81.47,81.52,81.45,81.49,37400.0,51.9304,51.9623,51.9177,51.9432,37400.0
2013-08-15 13:30:00,81.47,81.56,81.47,81.56,36300.0,51.9304,51.9878,51.9304,51.9878,36300.0
2013-08-15 13:35:00,81.56,81.61,81.54,81.54,34200.0,51.9878,52.0196,51.975,51.975,34200.0
2013-08-15 13:40:00,81.55,81.6,81.55,81.6,27900.0,51.9814,52.0133,51.9814,52.0133,27900.0
2013-08-15 13:45:00,81.6,81.69,81.6,81.65,236900.0,52.0133,52.0706,52.0133,52.0451,236900.0
2013-08-15 13:50:00,81.65,81.67,81.6,81.6,147300.0,52.0451,52.0579,52.0133,52.0133,147300.0
2013-08-15 13:55:00,81.61,81.65,81.58,81.63,83800.0,52.0196,52.0451,52.0005,52.0324,83800.0
2013-08-15 14:00:00,81.65,81.68,81.54,81.62,111500.0,52.0451,52.0643,51.975,52.026,111500.0
2013-08-15 14:05:00,81.62,81.63,81.5,81.55,40300.0,52.026,52.0324,51.9495,51.9814,40300.0
2013-08-15 14:10:00,81.55,81.58,81.42,81.48,125700.0,51.9814,52.0005,51.8985,51.9368,125700.0
2013-08-15 14:15:00,81.48,81.55,81.44,81.55,141100.0,51.9368,51.9814,51.9113,51.9814,141100.0
2013-08-15 14:20:00,81.56,81.66,81.53,81.62,70300.0,51.9878,52.0515,51.9687,52.026,70300.0
2013-08-15 14:25:00,81.62,81.73,81.62,81.7,238400.0,52.026,52.0961,52.026,52.077,238400.0
2013-08-15 14:30:00,81.7,81.77,81.68,81.71,64700.0,52.077,52.1216,52.0643,52.0834,64700.0
2013-08-15 14:35:00,81.72,81.76,81.67,81.7,87100.0,52.0898,52.1153,52.0579,52.077,87100.0
2013-08-15 14:40:00,81.7,81.73,81.67,81.69,125100.0,52.077,52.0961,52.0579,52.0706,125100.0
2013-08-15 14:45:00,81.69,81.75,81.62,81.63,47100.0,52.0706,52.1089,52.026,52.0324,47100.0
2013-08-15 14:50:00,81.64,81.68,81.59,81.64,190600.0,52.0388,52.0643,52.0069,52.0388,190600.0
2013-08-15 14:55:00,81.64,81.66,81.6,81.63,63500.0,52.0388,52.0515,52.0133,52.0324,63500.0
2013-08-15 15:00:00,81.62,81.66,81.56,81.59,82200.0,52.026,52.0515,51.9878,52.0069,82200.0
2013-08-15 15:05:00,81.58,81.7,81.57,81.64,95400.0,52.0005,52.077,51.9941,52.0388,95400.0
2013-08-15 15:10:00,81.63,81.64,81.54,81.56,71200.0,52.0324,52.0388,51.975,51.9878,71200.0
2013-08-15 15:15:00,81.55,81.58,81.51,81.51,42700.0,51.9814,52.0005,51.9559,51.9559,42700.0
2013-08-15 15:20:00,81.51,81.59,81.5,81.59,78200.0,51.9559,52.0069,51.9495,52.0069,78200.0
2013-08-15 15:25:00,81.59,81.62,81.55,81.59,61800.0,52.0069,52.026,51.9814,52.0069,61800.0
2013-08-15 15:30:00,81.6,81.69,81.59,81.59,96800.0,52.0133,52.0706,52.0069,52.0069,96800.0
2013-08-15 15:35:00,81.59,81.65,81.57,81.61,89100.0,52.0069,52.0451,51.9941,52.0196,89100.0
2013-08-15 15:40:00,81.61,81.62,81.57,81.61,90500.0,52.0196,52.026,51.9941,52.0196,90500.0
2013-08-15 15:45:00,81.62,81.71,81.62,81.65,173000.0,52.026,52.0834,52.026,52.0451,173000.0
2013-08-15 15:50:00,81.65,81.7,81.64,81.66,175000.0,52.0451,52.077,52.0388,52.0515,175000.0
2013-08-15 15:55:00,81.65,81.68,81.57,81.59,468200.0,52.0451,52.0643,51.9941,52.0069,468200.0
2013-08-16 09:30:00,81.44,81.49,81.25,81.25,116100.0,51.9113,51.9432,51.7902,51.7902,116100.0
2013-08-16 09:35:00,81.28,81.37,81.18,81.37,109000.0,51.8093,51.8667,51.7456,51.8667,109000.0
2013-08-16 09:40:00,81.36,81.4,81.32,81.37,219700.0,51.8603,51.8858,51.8348,51.8667,219700.0
2013-08-16 09:45:00,81.37,81.44,81.33,81.44,147600.0,51.8667,51.9113,51.8412,51.9113,147600.0
2013-08-16 09:50:00,81.45,81.53,81.43,81.52,66600.0,51.9177,51.9687,51.9049,51.9623,66600.0
2013-08-16 09:55:00,81.53,81.53,81.36,81.46,204600.0,51.9687,51.9687,51.8603,51.924,204600.0
2013-08-16 10:00:00,81.46,81.51,81.34,81.46,163900.0,51.924,51.9559,51.8475,51.924,163900.0
2013-08-16 10:05:00,81.46,81.53,81.45,81.45,124300.0,51.924,51.9687,51.9177,51.9177,124300.0
2013-08-16 10:10:00,81.44,81.5,81.39,81.4,136700.0,51.9113,51.9495,51.8794,51.8858,136700.0
2013-08-16 10:15:00,81.4,81.41,81.33,81.38,132500.0,51.8858,51.8922,51.8412,51.873,132500.0
2013-08-16 10:20:00,81.38,81.38,81.32,81.33,117900.0,51.873,51.873,51.8348,51.8412,117900.0
2013-08-16 10:25:00,81.32,81.43,81.3,81.39,131700.0,51.8348,51.9049,51.822,51.8794,131700.0
2013-08-16 10:30:00,81.4,81.41,81.27,81.38,219500.0,51.8858,51.8922,51.8029,51.873,219500.0
2013-08-16 10:35:00,81.38,81.49,81.38,81.47,80300.0,51.873,51.9432,51.873,51.9304,80300.0
2013-08-16 10:40:00,81.47,81.48,81.36,81.37,66800.0,51.9304,51.9368,51.8603,51.8667,66800.0
2013-08-16 10:45:00,81.37,81.49,81.37,81.47,58400.0,51.8667,51.9432,51.8667,51.9304,58400.0
2013-08-16 10:50:00,81.48,81.51,81.45,81.5,45700.0,51.9368,51.9559,51.9177,51.9495,45700.0
2013-08-16 10:55:00,81.49,81.5,81.45,81.49,95200.0,51.9432,51.9495,51.9177,51.9432,95200.0
2013-08-16 11:00:00,81.48,81.53,81.47,81.51,64800.0,51.9368,51.9687,51.9304,51.9559,64800.0
2013-08-16 11:05:00,81.51,81.52,81.37,81.37,125300.0,51.9559,51.9623,51.8667,51.8667,125300.0
2013-08-16 11:10:00,81.38,81.44,81.37,81.39,105700.0,51.873,51.9113,51.8667,51.8794,105700.0
2013-08-16 11:15:00,81.39,81.47,81.38,81.4,58800.0,51.8794,51.9304,51.873,51.8858,58800.0
2013-08-16 11:20:00,81.4,81.42,81.35,81.38,40900.0,51.8858,51.8985,51.8539,51.873,40900.0
2013-08-16 11:25:00,81.39,81.42,81.32,81.38,59000.0,51.8794,51.8985,51.8348,51.873,59000.0
2013-08-16 11:30:00,81.37,81.44,81.34,81.41,25000.0,51.8667,51.9113,51.8475,51.8922,25000.0
2013-08-16 11:35:00,81.4,81.47,81.38,81.47,66500.0,51.8858,51.9304,51.873,51.9304,66500.0
2013-08-16 11:40:00,81.47,81.47,81.39,81.41,104200.0,51.9304,51.9304,51.8794,51.8922,104200.0
2013-08-16 11:45:00,81.4,81.4,81.35,81.39,34600.0,51.8858,51.8858,51.8539,51.8794,34600.0
2013-08-16 11:50:00,81.38,81.42,81.37,81.42,26800.0,51.873,51.8985,51.8667,51.8985,26800.0
2013-08-16 11:55:00,81.42,81.45,81.39,81.44,50900.0,51.8985,51.9177,51.8794,51.9113,50900.0
2013-08-16 12:00:00,81.44,81.49,81.42,81.45,91600.0,51.9113,51.9432,51.8985,51.9177,91600.0
2013-08-16 12:05:00,81.44,81.44,81.39,81.4,58600.0,51.9113,51.9113,51.8794,51.8858,58600.0
2013-08-16 12:10:00,81.4,81.42,81.37,81.39,56600.0,51.8858,51.8985,51.8667,51.8794,56600.0
2013-08-16 12:15:00,81.39,81.45,81.38,81.38,182500.0,51.8794,51.9177,51.873,51.873,182500.0
2013-08-16 12:20:00,81.38,81.4,81.25,81.26,97700.0,51.873,51.8858,51.7902,51.7965,97700.0
2013-08-16 12:25:00,81.26,81.31,81.21,81.24,194600.0,51.7965,51.8284,51.7647,51.7838,194600.0
2013-08-16 12:30:00,81.23,81.25,81.23,81.24,38900.0,51.7774,51.7902,51.7774,51.7838,38900.0
2013-08-16 12:35:00,81.24,81.25,81.2,81.23,54900.0,51.7838,51.7902,51.7583,51.7774,54900.0
2013-08-16 12:40:00,81.24,81.24,81.18,81.2,78400.0,51.7838,51.7838,51.7456,51.7583,78400.0
2013-08-16 12:45:00,81.19,81.22,81.11,81.13,86900.0,51.7519,51.7711,51.7009,51.7137,86900.0
2013-08-16 12:50:00,81.12,81.22,81.12,81.22,52100.0,51.7073,51.7711,51.7073,51.7711,52100.0
2013-08-16 12:55:00,81.22,81.22,81.17,81.17,29000.0,51.7711,51.7711,51.7392,51.7392,29000.0
2013-08-16 13:00:00,81.18,81.19,81.1,81.13,81400.0,51.7456,51.7519,51.6946,51.7137,81400.0
2013-08-16 13:05:00,81.13,81.14,81.05,81.06,92500.0,51.7137,51.7201,51.6627,51.6691,92500.0
2013-08-16 13:10:00,81.06,81.06,80.97,80.99,75000.0,51.6691,51.6691,51.6117,51.6244,75000.0
2013-08-16 13:15:00,80.99,81.06,80.99,81.04,46500.0,51.6244,51.6691,51.6244,51.6563,46500.0
2013-08-16 13:20:00,81.03,81.06,80.96,81.06,51600.0,51.6499,51.6691,51.6053,51.6691,51600.0
2013-08-16 13:25:00,81.06,81.06,80.98,80.98,40000.0,51.6691,51.6691,51.6181,51.6181,40000.0
2013-08-16 13:30:00,80.99,81.02,80.99,81.01,36500.0,51.6244,51.6436,51.6244,51.6372,36500.0
2013-08-16 13:35:00,81.02,81.03,80.97,80.99,36700.0,51.6436,51.6499,51.6117,51.6244,36700.0
2013-08-16 13:40:00,80.99,81.0,80.93,80.96,48100.0,51.6244,51.6308,51.5862,51.6053,48100.0
2013-08-16 13:45:00,80.97,81.04,80.94,81.02,66500.0,51.6117,51.6563,51.5926,51.6436,66500.0
2013-08-16 13:50:00,81.02,81.06,81.0,81.0,56400.0,51.6436,51.6691,51.6308,51.6308,56400.0
2013-08-16 13:55:00,81.0,81.04,80.99,81.01,32500.0,51.6308,51.6563,51.6244,51.6372,32500.0
2013-08-16 14:00:00,81.02,81.07,81.01,81.03,37100.0,51.6436,51.6754,51.6372,51.6499,37100.0
2013-08-16 14:05:00,81.03,81.07,80.97,81.0,60000.0,51.6499,51.6754,51.6117,51.6308,60000.0
2013-08-16 14:10:00,81.0,81.03,80.98,80.99,41700.0,51.6308,51.6499,51.6181,51.6244,41700.0
2013-08-16 14:15:00,80.98,80.98,80.91,80.93,204700.0,51.6181,51.6181,51.5735,51.5862,204700.0
2013-08-16 14:20:00,80.93,81.0,80.92,80.95,63900.0,51.5862,51.6308,51.5798,51.5989,63900.0
2013-08-16 14:25:00,80.95,81.03,80.92,81.01,75200.0,51.5989,51.6499,51.5798,51.6372,75200.0
2013-08-16 14:30:00,81.01,81.02,80.92,80.94,57100.0,51.6372,51.6436,51.5798,51.5926,57100.0
2013-08-16 14:35:00,80.95,81.01,80.94,81.0,60100.0,51.5989,51.6372,51.5926,51.6308,60100.0
2013-08-16 14:40:00,81.01,81.04,81.0,81.01,42900.0,51.6372,51.6563,51.6308,51.6372,42900.0
2013-08-16 14:45:00,81.01,81.1,81.01,81.08,98300.0,51.6372,51.6946,51.6372,51.6818,98300.0
2013-08-16 14:50:00,81.09,81.2,81.09,81.2,111500.0,51.6882,51.7583,51.6882,51.7583,111500.0
2013-08-16 14:55:00,81.19,81.22,81.13,81.21,36100.0,51.7519,51.7711,51.7137,51.7647,36100.0
2013-08-16 15:00:00,81.21,81.22,81.18,81.2,21700.0,51.7647,51.7711,51.7456,51.7583,21700.0
2013-08-16 15:05:00,81.2,81.24,81.17,81.2,56400.0,51.7583,51.7838,51.7392,51.7583,56400.0
2013-08-16 15:10:00,81.2,81.25,81.18,81.24,102600.0,51.7583,51.7902,51.7456,51.7838,102600.0
2013-08-16 15:15:00,81.25,81.26,81.2,81.2,46000.0,51.7902,51.7965,51.7583,51.7583,46000.0
2013-08-16 15:20:00,81.2,81.24,81.18,81.22,74200.0,51.7583,51.7838,51.7456,51.7711,74200.0
2013-08-16 15:25:00,81.21,81.27,81.19,81.24,43600.0,51.7647,51.8029,51.7519,51.7838,43600.0
2013-08-16 15:30:00,81.25,81.37,81.25,81.37,56300.0,51.7902,51.8667,51.7902,51.8667,56300.0
2013-08-16 15:35:00,81.37,81.44,81.36,81.44,87500.0,51.8667,51.9113,51.8603,51.9113,87500.0
2013-08-16 15:40:00,81.44,81.47,81.41,81.44,230100.0,51.9113,51.9304,51.8922,51.9113,230100.0
2013-08-16 15:45:00,81.44,81.44,81.34,81.36,104000.0,51.9113,51.9113,51.8475,51.8603,104000.0
2013-08-16 15:50:00,81.36,81.37,81.33,81.36,133400.0,51.8603,51.8667,51.8412,51.8603,133400.0
2013-08-16 15:55:00,81.35,81.36,81.22,81.23,1364400.0,51.8539,51.8603,51.7711,51.7774,1364400.0
2013-08-19 09:30:00,81.09,81.1,80.83,80.9,116300.0,51.6882,51.6946,51.5225,51.5671,116300.0
2013-08-19 09:35:00,80.89,80.95,80.86,80.86,176000.0,51.5607,51.5989,51.5416,51.5416,176000.0
2013-08-19 09:40:00,80.87,81.0,80.87,80.88,230500.0,51.548,51.6308,51.548,51.5543,230500.0
2013-08-19 09:45:00,80.88,80.91,80.83,80.88,101100.0,51.5543,51.5735,51.5225,51.5543,101100.0
2013-08-19 09:50:00,80.88,80.9,80.71,80.88,170900.0,51.5543,51.5671,51.446,51.5543,170900.0
2013-08-19 09:55:00,80.89,80.96,80.84,80.96,186400.0,51.5607,51.6053,51.5288,51.6053,186400.0
2013-08-19 10:00:00,80.96,81.05,80.96,81.03,221100.0,51.6053,51.6627,51.6053,51.6499,221100.0
2013-08-19 10:05:00,81.05,81.08,80.92,80.93,161300.0,51.6627,51.6818,51.5798,51.5862,161300.0
2013-08-19 10:10:00,80.92,81.04,80.91,81.04,113200.0,51.5798,51.6563,51.5735,51.6563,113200.0
2013-08-19 10:15:00,81.03,81.12,80.99,81.02,158300.0,51.6499,51.7073,51.6244,51.6436,158300.0
2013-08-19 10:20:00,81.01,81.12,80.99,81.01,74000.0,51.6372,51.7073,51.6244,51.6372,74000.0
2013-08-19 10:25:00,81.0,81.01,80.93,81.01,74000.0,51.6308,51.6372,51.5862,51.6372,74000.0
2013-08-19 10:30:00,81.01,81.02,80.94,80.99,40500.0,51.6372,51.6436,51.5926,51.6244,40500.0
2013-08-19 10:35:00,80.99,81.07,80.97,81.05,65800.0,51.6244,51.6754,51.6117,51.6627,65800.0
2013-08-19 10:40:00,81.05,81.07,81.0,81.01,47700.0,51.6627,51.6754,51.6308,51.6372,47700.0
2013-08-19 10:45:00,81.03,81.07,80.93,80.93,61700.0,51.6499,51.6754,51.5862,51.5862,61700.0
2013-08-19 10:50:00,80.93,80.95,80.89,80.92,37200.0,51.5862,51.5989,51.5607,51.5798,37200.0
2013-08-19 10:55:00,80.93,80.94,80.85,80.92,74900.0,51.5862,51.5926,51.5352,51.5798,74900.0
2013-08-19 11:00:00,80.92,80.92,80.79,80.8,112200.0,51.5798,51.5798,51.497,51.5033,112200.0
2013-08-19 11:05:00,80.81,80.85,80.79,80.83,70700.0,51.5097,51.5352,51.497,51.5225,70700.0
2013-08-19 11:10:00,80.83,80.85,80.76,80.83,135100.0,51.5225,51.5352,51.4778,51.5225,135100.0
2013-08-19 11:15:00,80.84,80.86,80.74,80.76,34900.0,51.5288,51.5416,51.4651,51.4778,34900.0
2013-08-19 11:20:00,80.75,80.8,80.73,80.78,122400.0,51.4715,51.5033,51.4587,51.4906,122400.0
2013-08-19 11:25:00,80.77,80.84,80.74,80.76,46600.0,51.4842,51.5288,51.4651,51.4778,46600.0
2013-08-19 11:30:00,80.76,80.78,80.69,80.72,60900.0,51.4778,51.4906,51.4332,51.4523,60900.0
2013-08-19 11:35:00,80.71,80.75,80.65,80.66,62100.0,51.446,51.4715,51.4077,51.4141,62100.0
2013-08-19 11:40:00,80.66,80.73,80.65,80.68,74000.0,51.4141,51.4587,51.4077,51.4268,74000.0
2013-08-19 11:45:00,80.68,80.73,80.67,80.69,35700.0,51.4268,51.4587,51.4205,51.4332,35700.0
2013-08-19 11:50:00,80.69,80.7,80.65,80.65,90300.0,51.4332,51.4396,51.4077,51.4077,90300.0
2013-08-19 11:55:00,80.65,80.68,80.62,80.63,51200.0,51.4077,51.4268,51.3886,51.395,51200.0
2013-08-19 12:00:00,80.62,80.63,80.52,80.55,404500.0,51.3886,51.395,51.3249,51.344,404500.0
2013-08-19 12:05:00,80.55,80.56,80.5,80.51,145900.0,51.344,51.3504,51.3121,51.3185,145900.0
2013-08-19 12:10:00,80.49,80.53,80.48,80.51,22600.0,51.3057,51.3312,51.2994,51.3185,22600.0
2013-08-19 12:15:00,80.51,80.53,80.5,80.51,37800.0,51.3185,51.3312,51.3121,51.3185,37800.0
2013-08-19 12:20:00,80.51,80.52,80.41,80.41,45400.0,51.3185,51.3249,51.2547,51.2547,45400.0
2013-08-19 12:25:00,80.41,80.47,80.41,80.46,27100.0,51.2547,51.293,51.2547,51.2866,27100.0
2013-08-19 12:30:00,80.45,80.47,80.42,80.47,47400.0,51.2802,51.293,51.2611,51.293,47400.0
2013-08-19 12:35:00,80.47,80.48,80.41,80.42,107700.0,51.293,51.2994,51.2547,51.2611,107700.0
2013-08-19 12:40:00,80.42,80.48,80.37,80.48,72500.0,51.2611,51.2994,51.2292,51.2994,72500.0
2013-08-19 12:45:00,80.47,80.51,80.44,80.45,55400.0,51.293,51.3185,51.2739,51.2802,55400.0
2013-08-19 12:50:00,80.45,80.46,80.4,80.41,74100.0,51.2802,51.2866,51.2484,51.2547,74100.0
2013-08-19 12:55:00,80.42,80.46,80.39,80.42,141500.0,51.2611,51.2866,51.242,51.2611,141500.0
2013-08-19 13:00:00,80.43,80.43,80.37,80.37,32900.0,51.2675,51.2675,51.2292,51.2292,32900.0
2013-08-19 13:05:00,80.37,80.38,80.33,80.34,50200.0,51.2292,51.2356,51.2038,51.2101,50200.0
2013-08-19 13:10:00,80.33,80.35,80.31,80.33,39100.0,51.2038,51.2165,51.191,51.2038,39100.0
2013-08-19 13:15:00,80.33,80.33,80.27,80.29,88300.0,51.2038,51.2038,51.1655,51.1783,88300.0
2013-08-19 13:20:00,80.29,80.29,80.19,80.2,189300.0,51.1783,51.1783,51.1145,51.1209,189300.0
2013-08-19 13:25:00,80.19,80.25,80.18,80.18,385900.0,51.1145,51.1528,51.1081,51.1081,385900.0
2013-08-19 13:30:00,80.18,80.19,80.06,80.07,404700.0,51.1081,51.1145,51.0316,51.038,404700.0
2013-08-19 13:35:00,80.07,80.12,80.04,80.1,266600.0,51.038,51.0699,51.0189,51.0571,266600.0
2013-08-19 13:40:00,80.11,80.12,80.06,80.11,93500.0,51.0635,51.0699,51.0316,51.0635,93500.0
2013-08-19 13:45:00,80.11,80.15,80.1,80.15,48600.0,51.0635,51.089,51.0571,51.089,48600.0
2013-08-19 13:50:00,80.14,80.25,80.14,80.22,73600.0,51.0826,51.1528,51.0826,51.1336,73600.0
2013-08-19 13:55:00,80.22,80.22,80.19,80.21,38200.0,51.1336,51.1336,51.1145,51.1273,38200.0
2013-08-19 14:00:00,80.2,80.25,80.14,80.14,29200.0,51.1209,51.1528,51.0826,51.0826,29200.0
2013-08-19 14:05:00,80.13,80.14,80.08,80.13,57800.0,51.0763,51.0826,51.0444,51.0763,57800.0
2013-08-19 14:10:00,80.13,80.15,80.11,80.15,23200.0,51.0763,51.089,51.0635,51.089,23200.0
2013-08-19 14:15:00,80.15,80.18,80.13,80.18,27400.0,51.089,51.1081,51.0763,51.1081,27400.0
2013-08-19 14:20:00,80.18,80.18,80.08,80.11,142200.0,51.1081,51.1081,51.0444,51.0635,142200.0
2013-08-19 14:25:00,80.1,80.14,80.07,80.14,31100.0,51.0571,51.0826,51.038,51.0826,31100.0
2013-08-19 14:30:00,80.13,80.14,80.02,80.07,45700.0,51.0763,51.0826,51.0062,51.038,45700.0
2013-08-19 14:35:00,80.07,80.11,80.05,80.11,60100.0,51.038,51.0635,51.0253,51.0635,60100.0
2013-08-19 14:40:00,80.11,80.15,80.1,80.14,31200.0,51.0635,51.089,51.0571,51.0826,31200.0
2013-08-19 14:45:00,80.15,80.19,80.13,80.13,28200.0,51.089,51.1145,51.0763,51.0763,28200.0
2013-08-19 14:50:00,80.13,80.15,80.06,80.08,47600.0,51.0763,51.089,51.0316,51.0444,47600.0
2013-08-19 14:55:00,80.08,80.12,80.04,80.12,85000.0,51.0444,51.0699,51.0189,51.0699,85000.0
2013-08-19 15:00:00,80.12,80.13,80.05,80.06,45600.0,51.0699,51.0763,51.0253,51.0316,45600.0
2013-08-19 15:05:00,80.06,80.09,80.03,80.04,62600.0,51.0316,51.0508,51.0125,51.0189,62600.0
2013-08-19 15:10:00,80.03,80.05,80.0,80.03,131600.0,51.0125,51.0253,50.9934,51.0125,131600.0
2013-08-19 15:15:00,80.04,80.12,80.04,80.06,85200.0,51.0189,51.0699,51.0189,51.0316,85200.0
2013-08-19 15:20:00,80.06,80.1,80.04,80.08,63900.0,51.0316,51.0571,51.0189,51.0444,63900.0
2013-08-19 15:25:00,80.09,80.09,79.97,79.98,191200.0,51.0508,51.0508,50.9743,50.9807,191200.0
2013-08-19 15:30:00,79.97,80.03,79.97,80.03,82100.0,50.9743,51.0125,50.9743,51.0125,82100.0
2013-08-19 15:35:00,80.02,80.05,79.95,79.95,534200.0,51.0062,51.0253,50.9615,50.9615,534200.0
2013-08-19 15:40:00,79.95,79.97,79.89,79.91,257300.0,50.9615,50.9743,50.9233,50.936,257300.0
2013-08-19 15:45:00,79.91,79.95,79.89,79.93,233300.0,50.936,50.9615,50.9233,50.9488,233300.0
2013-08-19 15:50:00,79.94,79.96,79.89,79.92,286300.0,50.9552,50.9679,50.9233,50.9424,286300.0
2013-08-19 15:55:00,79.92,79.99,79.9,79.92,896700.0,50.9424,50.987,50.9297,50.9424,896700.0
2013-08-20 09:30:00,79.98,80.05,79.9,79.98,433000.0,50.9807,51.0253,50.9297,50.9807,433000.0
2013-08-20 09:35:00,79.97,79.98,79.86,79.92,180800.0,50.9743,50.9807,50.9042,50.9424,180800.0
2013-08-20 09:40:00,79.93,80.0,79.86,79.86,455700.0,50.9488,50.9934,50.9042,50.9042,455700.0
2013-08-20 09:45:00,79.85,79.97,79.85,79.94,199600.0,50.8978,50.9743,50.8978,50.9552,199600.0
2013-08-20 09:50:00,79.95,83.0,79.88,79.97,243900.0,50.9615,52.9057,50.9169,50.9743,243900.0
2013-08-20 09:55:00,79.96,80.18,79.96,80.13,181500.0,50.9679,51.1081,50.9679,51.0763,181500.0
2013-08-20 10:00:00,80.13,80.41,80.11,80.35,174900.0,51.0763,51.2547,51.0635,51.2165,174900.0
2013-08-20 10:05:00,80.35,80.37,80.29,80.31,183500.0,51.2165,51.2292,51.1783,51.191,183500.0
2013-08-20 10:10:00,80.31,80.33,80.21,80.23,85500.0,51.191,51.2038,51.1273,51.14,85500.0
2013-08-20 10:15:00,80.24,80.33,80.24,80.33,180100.0,51.1464,51.2038,51.1464,51.2038,180100.0
2013-08-20 10:20:00,80.34,80.57,80.34,80.5,343900.0,51.2101,51.3567,51.2101,51.3121,343900.0
2013-08-20 10:25:00,80.51,80.52,80.42,80.45,119700.0,51.3185,51.3249,51.2611,51.2802,119700.0
2013-08-20 10:30:00,80.44,80.62,80.43,80.54,86300.0,51.2739,51.3886,51.2675,51.3376,86300.0
2013-08-20 10:35:00,80.54,80.75,80.52,80.74,93200.0,51.3376,51.4715,51.3249,51.4651,93200.0
2013-08-20 10:40:00,80.75,80.77,80.69,80.7,230200.0,51.4715,51.4842,51.4332,51.4396,230200.0
2013-08-20 10:45:00,80.7,80.76,80.64,80.7,146500.0,51.4396,51.4778,51.4013,51.4396,146500.0
2013-08-20 10:50:00,80.71,80.75,80.64,80.67,53900.0,51.446,51.4715,51.4013,51.4205,53900.0
2013-08-20 10:55:00,80.67,80.71,80.65,80.65,19200.0,51.4205,51.446,51.4077,51.4077,19200.0
2013-08-20 11:00:00,80.65,80.78,80.65,80.74,76900.0,51.4077,51.4906,51.4077,51.4651,76900.0
2013-08-20 11:05:00,80.74,80.83,80.74,80.79,164500.0,51.4651,51.5225,51.4651,51.497,164500.0
2013-08-20 11:10:00,80.78,80.78,80.72,80.72,95800.0,51.4906,51.4906,51.4523,51.4523,95800.0
2013-08-20 11:15:00,80.73,80.73,80.62,80.64,70100.0,51.4587,51.4587,51.3886,51.4013,70100.0
2013-08-20 11:20:00,80.64,80.75,80.64,80.75,52500.0,51.4013,51.4715,51.4013,51.4715,52500.0
2013-08-20 11:25:00,80.75,80.76,80.7,80.73,135300.0,51.4715,51.4778,51.4396,51.4587,135300.0
2013-08-20 11:30:00,80.75,80.78,80.72,80.75,186300.0,51.4715,51.4906,51.4523,51.4715,186300.0
2013-08-20 11:35:00,80.74,80.78,80.69,80.77,108300.0,51.4651,51.4906,51.4332,51.4842,108300.0
2013-08-20 11:40:00,80.77,80.77,80.73,80.74,115100.0,51.4842,51.4842,51.4587,51.4651,115100.0
2013-08-20 11:45:00,80.74,80.82,80.74,80.8,135600.0,51.4651,51.5161,51.4651,51.5033,135600.0
2013-08-20 11:50:00,80.8,80.81,80.76,80.78,36600.0,51.5033,51.5097,51.4778,51.4906,36600.0
2013-08-20 11:55:00,80.78,80.81,80.78,80.81,10300.0,51.4906,51.5097,51.4906,51.5097,10300.0
2013-08-20 12:00:00,80.81,80.84,80.79,80.82,165100.0,51.5097,51.5288,51.497,51.5161,165100.0
2013-08-20 12:05:00,80.82,80.85,80.74,80.74,418200.0,51.5161,51.5352,51.4651,51.4651,418200.0
2013-08-20 12:10:00,80.74,80.78,80.73,80.77,26600.0,51.4651,51.4906,51.4587,51.4842,26600.0
2013-08-20 12:15:00,80.77,80.84,80.76,80.83,75000.0,51.4842,51.5288,51.4778,51.5225,75000.0
2013-08-20 12:20:00,80.84,80.86,80.77,80.8,58100.0,51.5288,51.5416,51.4842,51.5033,58100.0
2013-08-20 12:25:00,80.81,80.84,80.8,80.82,41900.0,51.5097,51.5288,51.5033,51.5161,41900.0
2013-08-20 12:30:00,80.81,80.83,80.74,80.74,16400.0,51.5097,51.5225,51.4651,51.4651,16400.0
2013-08-20 12:35:00,80.74,80.75,80.7,80.7,32300.0,51.4651,51.4715,51.4396,51.4396,32300.0
2013-08-20 12:40:00,80.71,80.72,80.64,80.65,42100.0,51.446,51.4523,51.4013,51.4077,42100.0
2013-08-20 12:45:00,80.65,80.69,80.65,80.68,47300.0,51.4077,51.4332,51.4077,51.4268,47300.0
2013-08-20 12:50:00,80.67,80.71,80.66,80.69,40300.0,51.4205,51.446,51.4141,51.4332,40300.0
2013-08-20 12:55:00,80.68,80.77,80.68,80.74,175600.0,51.4268,51.4842,51.4268,51.4651,175600.0
2013-08-20 13:00:00,80.73,80.81,80.69,80.77,99600.0,51.4587,51.5097,51.4332,51.4842,99600.0
2013-08-20 13:05:00,80.77,80.8,80.75,80.77,162000.0,51.4842,51.5033,51.4715,51.4842,162000.0
2013-08-20 13:10:00,80.79,80.82,80.78,80.79,6100.0,51.497,51.5161,51.4906,51.497,6100.0
2013-08-20 13:15:00,80.78,80.8,80.74,80.74,20900.0,51.4906,51.5033,51.4651,51.4651,20900.0
2013-08-20 13:20:00,80.73,80.75,80.7,80.71,15500.0,51.4587,51.4715,51.4396,51.446,15500.0
2013-08-20 13:25:00,80.7,80.71,80.66,80.67,122200.0,51.4396,51.446,51.4141,51.4205,122200.0
2013-08-20 13:30:00,80.67,80.71,80.65,80.69,70500.0,51.4205,51.446,51.4077,51.4332,70500.0
2013-08-20 13:35:00,80.69,80.71,80.66,80.66,46200.0,51.4332,51.446,51.4141,51.4141,46200.0
2013-08-20 13:40:00,80.65,80.71,80.64,80.71,51200.0,51.4077,51.446,51.4013,51.446,51200.0
2013-08-20 13:45:00,80.72,80.81,80.69,80.8,111400.0,51.4523,51.5097,51.4332,51.5033,111400.0
2013-08-20 13:50:00,80.8,80.82,80.76,80.78,30700.0,51.5033,51.5161,51.4778,51.4906,30700.0
2013-08-20 13:55:00,80.77,80.8,80.71,80.74,18000.0,51.4842,51.5033,51.446,51.4651,18000.0
2013-08-20 14:00:00,80.74,80.8,80.73,80.77,20500.0,51.4651,51.5033,51.4587,51.4842,20500.0
2013-08-20 14:05:00,80.76,80.81,80.74,80.74,34600.0,51.4778,51.5097,51.4651,51.4651,34600.0
2013-08-20 14:10:00,80.74,80.76,80.71,80.75,34200.0,51.4651,51.4778,51.446,51.4715,34200.0
2013-08-20 14:15:00,80.75,80.76,80.66,80.67,19400.0,51.4715,51.4778,51.4141,51.4205,19400.0
2013-08-20 14:20:00,80.66,80.71,80.64,80.7,57100.0,51.4141,51.446,51.4013,51.4396,57100.0
2013-08-20 14:25:00,80.69,80.75,80.67,80.74,33500.0,51.4332,51.4715,51.4205,51.4651,33500.0
2013-08-20 14:30:00,80.74,80.78,80.73,80.76,27100.0,51.4651,51.4906,51.4587,51.4778,27100.0
2013-08-20 14:35:00,80.75,80.76,80.69,80.72,26300.0,51.4715,51.4778,51.4332,51.4523,26300.0
2013-08-20 14:40:00,80.72,80.74,80.68,80.68,20800.0,51.4523,51.4651,51.4268,51.4268,20800.0
2013-08-20 14:45:00,80.67,80.73,80.66,80.7,66500.0,51.4205,51.4587,51.4141,51.4396,66500.0
2013-08-20 14:50:00,80.71,80.77,80.71,80.75,23800.0,51.446,51.4842,51.446,51.4715,23800.0
2013-08-20 14:55:00,80.74,80.76,80.69,80.74,57100.0,51.4651,51.4778,51.4332,51.4651,57100.0
2013-08-20 15:00:00,80.75,80.77,80.69,80.7,48400.0,51.4715,51.4842,51.4332,51.4396,48400.0
2013-08-20 15:05:00,80.71,80.82,80.7,80.8,54800.0,51.446,51.5161,51.4396,51.5033,54800.0
2013-08-20 15:10:00,80.79,80.8,80.79,80.79,17900.0,51.497,51.5033,51.497,51.497,17900.0
2013-08-20 15:15:00,80.79,80.83,80.79,80.8,31800.0,51.497,51.5225,51.497,51.5033,31800.0
2013-08-20 15:20:00,80.8,80.8,80.72,80.77,122400.0,51.5033,51.5033,51.4523,51.4842,122400.0
2013-08-20 15:25:00,80.77,80.82,80.77,80.78,54300.0,51.4842,51.5161,51.4842,51.4906,54300.0
2013-08-20 15:30:00,80.78,80.84,80.73,80.74,101700.0,51.4906,51.5288,51.4587,51.4651,101700.0
2013-08-20 15:35:00,80.73,80.76,80.69,80.69,122200.0,51.4587,51.4778,51.4332,51.4332,122200.0
2013-08-20 15:40:00,80.69,80.7,80.62,80.62,126900.0,51.4332,51.4396,51.3886,51.3886,126900.0
2013-08-20 15:45:00,80.62,80.66,80.55,80.55,158000.0,51.3886,51.4141,51.344,51.344,158000.0
2013-08-20 15:50:00,80.55,80.58,80.51,80.51,184500.0,51.344,51.3631,51.3185,51.3185,184500.0
2013-08-20 15:55:00,80.51,80.53,80.41,80.42,762500.0,51.3185,51.3312,51.2547,51.2611,762500.0
2013-08-21 09:30:00,80.21,80.25,80.11,80.12,240700.0,51.1273,51.1528,51.0635,51.0699,240700.0
2013-08-21 09:35:00,80.12,80.21,79.95,80.18,185400.0,51.0699,51.1273,50.9615,51.1081,185400.0
2013-08-21 09:40:00,80.19,80.34,80.09,80.31,273400.0,51.1145,51.2101,51.0508,51.191,273400.0
2013-08-21 09:45:00,80.33,80.35,80.25,80.34,255900.0,51.2038,51.2165,51.1528,51.2101,255900.0
2013-08-21 09:50:00,80.32,80.34,80.21,80.24,75100.0,51.1974,51.2101,51.1273,51.1464,75100.0
2013-08-21 09:55:00,80.24,80.36,80.21,80.28,88900.0,51.1464,51.2229,51.1273,51.1719,88900.0
2013-08-21 10:00:00,80.28,80.39,80.2,80.34,106400.0,51.1719,51.242,51.1209,51.2101,106400.0
2013-08-21 10:05:00,80.35,80.35,80.22,80.22,75200.0,51.2165,51.2165,51.1336,51.1336,75200.0
2013-08-21 10:10:00,80.22,80.33,80.16,80.17,164200.0,51.1336,51.2038,51.0954,51.1018,164200.0
2013-08-21 10:15:00,80.16,80.32,80.15,80.32,217700.0,51.0954,51.1974,51.089,51.1974,217700.0
2013-08-21 10:20:00,80.32,80.37,80.29,80.32,127600.0,51.1974,51.2292,51.1783,51.1974,127600.0
2013-08-21 10:25:00,80.32,80.38,80.29,80.35,52700.0,51.1974,51.2356,51.1783,51.2165,52700.0
2013-08-21 10:30:00,80.36,80.38,80.25,80.26,95700.0,51.2229,51.2356,51.1528,51.1591,95700.0
2013-08-21 10:35:00,80.26,80.36,80.23,80.35,37400.0,51.1591,51.2229,51.14,51.2165,37400.0
2013-08-21 10:40:00,80.36,80.57,80.36,80.57,128100.0,51.2229,51.3567,51.2229,51.3567,128100.0
2013-08-21 10:45:00,80.57,80.6,80.54,80.54,97300.0,51.3567,51.3759,51.3376,51.3376,97300.0
2013-08-21 10:50:00,80.55,80.55,80.39,80.39,91000.0,51.344,51.344,51.242,51.242,91000.0
2013-08-21 10:55:00,80.39,80.4,80.32,80.35,45900.0,51.242,51.2484,51.1974,51.2165,45900.0
2013-08-21 11:00:00,80.35,80.39,80.29,80.37,85300.0,51.2165,51.242,51.1783,51.2292,85300.0
2013-08-21 11:05:00,80.36,80.38,80.25,80.25,40300.0,51.2229,51.2356,51.1528,51.1528,40300.0
2013-08-21 11:10:00,80.24,80.31,80.19,80.19,76100.0,51.1464,51.191,51.1145,51.1145,76100.0
2013-08-21 11:15:00,80.19,80.33,80.19,80.27,42000.0,51.1145,51.2038,51.1145,51.1655,42000.0
2013-08-21 11:20:00,80.26,80.26,80.2,80.21,75300.0,51.1591,51.1591,51.1209,51.1273,75300.0
2013-08-21 11:25:00,80.21,80.22,80.12,80.17,76700.0,51.1273,51.1336,51.0699,51.1018,76700.0
2013-08-21 11:30:00,80.18,80.25,80.17,80.25,46000.0,51.1081,51.1528,51.1018,51.1528,46000.0
2013-08-21 11:35:00,80.25,80.27,80.15,80.16,99900.0,51.1528,51.1655,51.089,51.0954,99900.0
2013-08-21 11:40:00,80.17,80.23,80.12,80.23,69900.0,51.1018,51.14,51.0699,51.14,69900.0
2013-08-21 11:45:00,80.23,80.23,80.06,80.07,57900.0,51.14,51.14,51.0316,51.038,57900.0
2013-08-21 11:50:00,80.08,80.12,80.04,80.11,57000.0,51.0444,51.0699,51.0189,51.0635,57000.0
2013-08-21 11:55:00,80.1,80.12,80.07,80.12,40500.0,51.0571,51.0699,51.038,51.0699,40500.0
2013-08-21 12:00:00,80.13,80.17,80.11,80.15,57800.0,51.0763,51.1018,51.0635,51.089,57800.0
2013-08-21 12:05:00,80.14,80.16,80.08,80.08,49100.0,51.0826,51.0954,51.0444,51.0444,49100.0
2013-08-21 12:10:00,80.09,80.13,80.09,80.12,59100.0,51.0508,51.0763,51.0508,51.0699,59100.0
2013-08-21 12:15:00,80.12,80.14,80.08,80.14,61900.0,51.0699,51.0826,51.0444,51.0826,61900.0
2013-08-21 12:20:00,80.15,80.15,80.1,80.12,26800.0,51.089,51.089,51.0571,51.0699,26800.0
2013-08-21 12:25:00,80.11,80.11,80.06,80.09,123000.0,51.0635,51.0635,51.0316,51.0508,123000.0
2013-08-21 12:30:00,80.09,80.11,80.08,80.1,27400.0,51.0508,51.0635,51.0444,51.0571,27400.0
2013-08-21 12:35:00,80.11,80.12,80.09,80.12,15400.0,51.0635,51.0699,51.0508,51.0699,15400.0
2013-08-21 12:40:00,80.13,80.19,80.12,80.19,23300.0,51.0763,51.1145,51.0699,51.1145,23300.0
2013-08-21 12:45:00,80.18,80.2,80.17,80.18,26900.0,51.1081,51.1209,51.1018,51.1081,26900.0
2013-08-21 12:50:00,80.17,80.23,80.16,80.23,21800.0,51.1018,51.14,51.0954,51.14,21800.0
2013-08-21 12:55:00,80.23,80.28,80.23,80.26,30200.0,51.14,51.1719,51.14,51.1591,30200.0
2013-08-21 13:00:00,80.27,80.28,80.23,80.25,47200.0,51.1655,51.1719,51.14,51.1528,47200.0
2013-08-21 13:05:00,80.25,80.25,80.16,80.17,34100.0,51.1528,51.1528,51.0954,51.1018,34100.0
2013-08-21 13:10:00,80.18,80.21,80.16,80.18,20100.0,51.1081,51.1273,51.0954,51.1081,20100.0
2013-08-21 13:15:00,80.19,80.24,80.19,80.23,21800.0,51.1145,51.1464,51.1145,51.14,21800.0
2013-08-21 13:20:00,80.23,80.23,80.17,80.18,13800.0,51.14,51.14,51.1018,51.1081,13800.0
2013-08-21 13:25:00,80.18,80.19,80.17,80.17,12300.0,51.1081,51.1145,51.1018,51.1018,12300.0
2013-08-21 13:30:00,80.16,80.2,80.16,80.16,31300.0,51.0954,51.1209,51.0954,51.0954,31300.0
2013-08-21 13:35:00,80.16,80.24,80.15,80.24,51600.0,51.0954,51.1464,51.089,51.1464,51600.0
2013-08-21 13:40:00,80.24,80.3,80.24,80.3,16100.0,51.1464,51.1846,51.1464,51.1846,16100.0
2013-08-21 13:45:00,80.31,80.32,80.25,80.27,25700.0,51.191,51.1974,51.1528,51.1655,25700.0
2013-08-21 13:50:00,80.27,80.28,80.25,80.26,19500.0,51.1655,51.1719,51.1528,51.1591,19500.0
2013-08-21 13:55:00,80.26,80.28,80.23,80.28,43900.0,51.1591,51.1719,51.14,51.1719,43900.0
2013-08-21 14:00:00,80.28,80.28,79.92,79.96,366100.0,51.1719,51.1719,50.9424,50.9679,366100.0
2013-08-21 14:05:00,79.96,80.1,79.83,80.07,355100.0,50.9679,51.0571,50.885,51.038,355100.0
2013-08-21 14:10:00,80.08,80.28,80.08,80.15,399500.0,51.0444,51.1719,51.0444,51.089,399500.0
2013-08-21 14:15:00,80.15,80.27,80.05,80.14,311200.0,51.089,51.1655,51.0253,51.0826,311200.0
2013-08-21 14:20:00,80.13,80.13,79.93,80.06,355700.0,51.0763,51.0763,50.9488,51.0316,355700.0
2013-08-21 14:25:00,80.05,80.17,80.04,80.12,61900.0,51.0253,51.1018,51.0189,51.0699,61900.0
2013-08-21 14:30:00,80.12,80.37,80.1,80.32,191900.0,51.0699,51.2292,51.0571,51.1974,191900.0
2013-08-21 14:35:00,80.32,80.46,80.31,80.37,141000.0,51.1974,51.2866,51.191,51.2292,141000.0
2013-08-21 14:40:00,80.38,80.52,80.34,80.49,107200.0,51.2356,51.3249,51.2101,51.3057,107200.0
2013-08-21 14:45:00,80.5,80.7,80.49,80.64,112000.0,51.3121,51.4396,51.3057,51.4013,112000.0
2013-08-21 14:50:00,80.64,80.67,80.55,80.62,85600.0,51.4013,51.4205,51.344,51.3886,85600.0
2013-08-21 14:55:00,80.61,80.63,80.48,80.51,102000.0,51.3822,51.395,51.2994,51.3185,102000.0
2013-08-21 15:00:00,80.51,80.52,80.4,80.48,125800.0,51.3185,51.3249,51.2484,51.2994,125800.0
2013-08-21 15:05:00,80.48,80.54,80.39,80.47,148100.0,51.2994,51.3376,51.242,51.293,148100.0
2013-08-21 15:10:00,80.46,80.55,80.42,80.55,40400.0,51.2866,51.344,51.2611,51.344,40400.0
2013-08-21 15:15:00,80.55,80.55,80.42,80.42,65400.0,51.344,51.344,51.2611,51.2611,65400.0
2013-08-21 15:20:00,80.42,80.45,80.38,80.4,85900.0,51.2611,51.2802,51.2356,51.2484,85900.0
2013-08-21 15:25:00,80.4,80.44,80.32,80.34,56100.0,51.2484,51.2739,51.1974,51.2101,56100.0
2013-08-21 15:30:00,80.34,80.41,80.34,80.4,86800.0,51.2101,51.2547,51.2101,51.2484,86800.0
2013-08-21 15:35:00,80.4,80.43,80.23,80.25,89500.0,51.2484,51.2675,51.14,51.1528,89500.0
2013-08-21 15:40:00,80.24,80.27,80.13,80.18,144700.0,51.1464,51.1655,51.0763,51.1081,144700.0
2013-08-21 15:45:00,80.17,80.19,80.03,80.08,294200.0,51.1018,51.1145,51.0125,51.0444,294200.0
2013-08-21 15:50:00,80.09,80.12,80.04,80.05,366800.0,51.0508,51.0699,51.0189,51.0253,366800.0
2013-08-21 15:55:00,80.04,80.1,79.94,79.99,710500.0,51.0189,51.0571,50.9552,50.987,710500.0
2013-08-22 09:30:00,80.35,80.38,80.18,80.24,133300.0,51.2165,51.2356,51.1081,51.1464,133300.0
2013-08-22 09:35:00,80.25,80.5,80.23,80.5,281000.0,51.1528,51.3121,51.14,51.3121,281000.0
2013-08-22 09:40:00,80.5,80.63,80.47,80.57,153800.0,51.3121,51.395,51.293,51.3567,153800.0
2013-08-22 09:45:00,80.57,80.69,80.54,80.66,66400.0,51.3567,51.4332,51.3376,51.4141,66400.0
2013-08-22 09:50:00,80.66,80.73,80.65,80.69,92900.0,51.4141,51.4587,51.4077,51.4332,92900.0
2013-08-22 09:55:00,80.7,80.79,80.7,80.71,56300.0,51.4396,51.497,51.4396,51.446,56300.0
2013-08-22 10:00:00,80.72,80.83,80.69,80.77,94300.0,51.4523,51.5225,51.4332,51.4842,94300.0
2013-08-22 10:05:00,80.78,80.93,80.78,80.9,69000.0,51.4906,51.5862,51.4906,51.5671,69000.0
2013-08-22 10:10:00,80.91,80.92,80.84,80.87,416000.0,51.5735,51.5798,51.5288,51.548,416000.0
2013-08-22 10:15:00,80.87,81.01,80.87,80.98,168300.0,51.548,51.6372,51.548,51.6181,168300.0
2013-08-22 10:20:00,80.99,81.07,80.98,81.06,56900.0,51.6244,51.6754,51.6181,51.6691,56900.0
2013-08-22 10:25:00,81.05,81.08,80.98,81.05,94000.0,51.6627,51.6818,51.6181,51.6627,94000.0
2013-08-22 10:30:00,81.06,81.13,81.05,81.08,81100.0,51.6691,51.7137,51.6627,51.6818,81100.0
2013-08-22 10:35:00,81.08,81.14,81.06,81.09,100900.0,51.6818,51.7201,51.6691,51.6882,100900.0
2013-08-22 10:40:00,81.09,81.18,81.09,81.15,62900.0,51.6882,51.7456,51.6882,51.7264,62900.0
2013-08-22 10:45:00,81.16,81.17,81.11,81.11,45800.0,51.7328,51.7392,51.7009,51.7009,45800.0
2013-08-22 10:50:00,81.12,81.13,81.08,81.11,46400.0,51.7073,51.7137,51.6818,51.7009,46400.0
2013-08-22 10:55:00,81.1,81.11,81.01,81.03,38600.0,51.6946,51.7009,51.6372,51.6499,38600.0
2013-08-22 11:00:00,81.04,81.08,81.02,81.07,28100.0,51.6563,51.6818,51.6436,51.6754,28100.0
2013-08-22 11:05:00,81.08,81.14,81.06,81.14,38500.0,51.6818,51.7201,51.6691,51.7201,38500.0
2013-08-22 11:10:00,81.14,81.17,81.07,81.07,114300.0,51.7201,51.7392,51.6754,51.6754,114300.0
2013-08-22 11:15:00,81.06,81.06,80.98,81.01,31100.0,51.6691,51.6691,51.6181,51.6372,31100.0
2013-08-22 11:20:00,81.0,81.02,80.94,80.94,28500.0,51.6308,51.6436,51.5926,51.5926,28500.0
2013-08-22 11:25:00,80.94,80.97,80.92,80.97,88200.0,51.5926,51.6117,51.5798,51.6117,88200.0
2013-08-22 11:30:00,80.97,81.07,80.96,81.07,32000.0,51.6117,51.6754,51.6053,51.6754,32000.0
2013-08-22 11:35:00,81.07,81.09,81.01,81.03,33600.0,51.6754,51.6882,51.6372,51.6499,33600.0
2013-08-22 11:40:00,81.02,81.04,80.96,80.98,35800.0,51.6436,51.6563,51.6053,51.6181,35800.0
2013-08-22 11:45:00,80.99,81.1,80.99,81.1,80900.0,51.6244,51.6946,51.6244,51.6946,80900.0
2013-08-22 11:50:00,81.1,81.13,81.06,81.08,112800.0,51.6946,51.7137,51.6691,51.6818,112800.0
2013-08-22 11:55:00,81.09,81.11,81.07,81.11,27900.0,51.6882,51.7009,51.6754,51.7009,27900.0
2013-08-22 12:00:00,81.11,81.17,81.11,81.12,56100.0,51.7009,51.7392,51.7009,51.7073,56100.0
2013-08-22 12:05:00,81.12,81.22,81.12,81.17,207100.0,51.7073,51.7711,51.7073,51.7392,207100.0
2013-08-22 12:10:00,81.18,81.23,81.18,81.21,45000.0,51.7456,51.7774,51.7456,51.7647,45000.0
2013-08-22 12:15:00,81.21,81.24,81.2,81.23,68700.0,51.7647,51.7838,51.7583,51.7774,68700.0
2013-08-22 12:20:00,81.23,81.23,81.16,81.16,59300.0,51.7774,51.7774,51.7328,51.7328,59300.0
2013-08-22 12:25:00,81.17,81.17,81.11,81.13,34000.0,51.7392,51.7392,51.7009,51.7137,34000.0
2013-08-22 12:30:00,81.13,81.21,81.13,81.2,56600.0,51.7137,51.7647,51.7137,51.7583,56600.0
2013-08-22 12:35:00,81.2,81.3,81.2,81.27,104600.0,51.7583,51.822,51.7583,51.8029,104600.0
2013-08-22 12:40:00,81.29,81.35,81.26,81.33,49700.0,51.8157,51.8539,51.7965,51.8412,49700.0
2013-08-22 12:45:00,81.33,81.37,81.23,81.23,105500.0,51.8412,51.8667,51.7774,51.7774,105500.0
2013-08-22 12:50:00,81.22,81.22,81.05,81.06,205400.0,51.7711,51.7711,51.6627,51.6691,205400.0
2013-08-22 12:55:00,81.06,81.06,80.95,81.01,136000.0,51.6691,51.6691,51.5989,51.6372,136000.0
2013-08-22 13:00:00,81.0,81.09,80.99,81.08,16000.0,51.6308,51.6882,51.6244,51.6818,16000.0
2013-08-22 13:05:00,81.1,81.16,81.09,81.12,24000.0,51.6946,51.7328,51.6882,51.7073,24000.0
2013-08-22 13:10:00,81.13,81.2,81.12,81.2,29900.0,51.7137,51.7583,51.7073,51.7583,29900.0
2013-08-22 13:15:00,81.2,81.21,81.16,81.19,25200.0,51.7583,51.7647,51.7328,51.7519,25200.0
2013-08-22 13:20:00,81.18,81.18,81.13,81.15,31200.0,51.7456,51.7456,51.7137,51.7264,31200.0
2013-08-22 13:25:00,81.16,81.18,81.15,81.17,29600.0,51.7328,51.7456,51.7264,51.7392,29600.0
2013-08-22 13:30:00,81.17,81.25,81.17,81.23,63000.0,51.7392,51.7902,51.7392,51.7774,63000.0
2013-08-22 13:35:00,81.24,81.26,81.22,81.26,15700.0,51.7838,51.7965,51.7711,51.7965,15700.0
2013-08-22 13:40:00,81.27,81.28,81.25,81.27,26200.0,51.8029,51.8093,51.7902,51.8029,26200.0
2013-08-22 13:45:00,81.27,81.29,81.24,81.25,16000.0,51.8029,51.8157,51.7838,51.7902,16000.0
2013-08-22 13:50:00,81.24,81.25,81.21,81.23,115900.0,51.7838,51.7902,51.7647,51.7774,115900.0
2013-08-22 13:55:00,81.23,81.29,81.23,81.28,59200.0,51.7774,51.8157,51.7774,51.8093,59200.0
2013-08-22 14:00:00,81.28,81.33,81.28,81.32,9400.0,51.8093,51.8412,51.8093,51.8348,9400.0
2013-08-22 14:05:00,81.32,81.33,81.26,81.27,72400.0,51.8348,51.8412,51.7965,51.8029,72400.0
2013-08-22 14:10:00,81.27,81.28,81.24,81.27,36300.0,51.8029,51.8093,51.7838,51.8029,36300.0
2013-08-22 14:15:00,81.28,81.28,81.23,81.23,72100.0,51.8093,51.8093,51.7774,51.7774,72100.0
2013-08-22 14:20:00,81.22,81.26,81.21,81.22,34100.0,51.7711,51.7965,51.7647,51.7711,34100.0
2013-08-22 14:25:00,81.22,81.28,81.22,81.26,71000.0,51.7711,51.8093,51.7711,51.7965,71000.0
2013-08-22 14:30:00,81.26,81.3,81.25,81.3,41800.0,51.7965,51.822,51.7902,51.822,41800.0
2013-08-22 14:35:00,81.29,81.3,81.26,81.27,31100.0,51.8157,51.822,51.7965,51.8029,31100.0
2013-08-22 14:40:00,81.27,81.28,81.26,81.26,22200.0,51.8029,51.8093,51.7965,51.7965,22200.0
2013-08-22 14:45:00,81.27,81.29,81.24,81.26,32800.0,51.8029,51.8157,51.7838,51.7965,32800.0
2013-08-22 14:50:00,81.25,81.3,81.25,81.28,15800.0,51.7902,51.822,51.7902,51.8093,15800.0
2013-08-22 14:55:00,81.28,81.28,81.25,81.25,22800.0,51.8093,51.8093,51.7902,51.7902,22800.0
2013-08-22 15:00:00,81.25,81.27,81.18,81.18,36200.0,51.7902,51.8029,51.7456,51.7456,36200.0
2013-08-22 15:05:00,81.18,81.22,81.18,81.22,50300.0,51.7456,51.7711,51.7456,51.7711,50300.0
2013-08-22 15:10:00,81.22,81.31,81.21,81.31,44200.0,51.7711,51.8284,51.7647,51.8284,44200.0
2013-08-22 15:15:00,81.31,81.34,81.29,81.33,47400.0,51.8284,51.8475,51.8157,51.8412,47400.0
2013-08-22 15:20:00,81.32,81.36,81.29,81.33,42200.0,51.8348,51.8603,51.8157,51.8412,42200.0
2013-08-22 15:25:00,81.32,81.42,81.3,81.4,173500.0,51.8348,51.8985,51.822,51.8858,173500.0
2013-08-22 15:30:00,81.4,81.43,81.35,81.41,171900.0,51.8858,51.9049,51.8539,51.8922,171900.0
2013-08-22 15:35:00,81.41,81.5,81.34,81.43,209900.0,51.8922,51.9495,51.8475,51.9049,209900.0
2013-08-22 15:40:00,81.43,81.44,81.39,81.39,56400.0,51.9049,51.9113,51.8794,51.8794,56400.0
2013-08-22 15:45:00,81.38,81.41,81.35,81.36,153900.0,51.873,51.8922,51.8539,51.8603,153900.0
2013-08-22 15:50:00,81.36,81.36,81.25,81.27,254900.0,51.8603,51.8603,51.7902,51.8029,254900.0
2013-08-22 15:55:00,81.28,81.28,81.18,81.19,589400.0,51.8093,51.8093,51.7456,51.7519,589400.0
2013-08-23 09:30:00,81.44,81.59,81.26,81.32,281500.0,51.9113,52.0069,51.7965,51.8348,281500.0
2013-08-23 09:35:00,81.32,81.32,81.04,81.14,132100.0,51.8348,51.8348,51.6563,51.7201,132100.0
2013-08-23 09:40:00,81.15,81.18,81.09,81.12,112900.0,51.7264,51.7456,51.6882,51.7073,112900.0
2013-08-23 09:45:00,81.12,81.16,81.05,81.12,91700.0,51.7073,51.7328,51.6627,51.7073,91700.0
2013-08-23 09:50:00,81.11,81.13,81.05,81.13,130800.0,51.7009,51.7137,51.6627,51.7137,130800.0
2013-08-23 09:55:00,81.13,81.13,80.97,81.04,68100.0,51.7137,51.7137,51.6117,51.6563,68100.0
2013-08-23 10:00:00,81.03,81.11,80.95,81.01,139200.0,51.6499,51.7009,51.5989,51.6372,139200.0
2013-08-23 10:05:00,81.01,81.13,80.97,81.11,83600.0,51.6372,51.7137,51.6117,51.7009,83600.0
2013-08-23 10:10:00,81.12,81.24,81.11,81.21,102100.0,51.7073,51.7838,51.7009,51.7647,102100.0
2013-08-23 10:15:00,81.2,81.32,81.2,81.27,77900.0,51.7583,51.8348,51.7583,51.8029,77900.0
2013-08-23 10:20:00,81.27,81.33,81.22,81.3,84100.0,51.8029,51.8412,51.7711,51.822,84100.0
2013-08-23 10:25:00,81.32,81.46,81.31,81.41,96600.0,51.8348,51.924,51.8284,51.8922,96600.0
2013-08-23 10:30:00,81.4,81.52,81.38,81.5,56200.0,51.8858,51.9623,51.873,51.9495,56200.0
2013-08-23 10:35:00,81.5,81.61,81.5,81.6,73500.0,51.9495,52.0196,51.9495,52.0133,73500.0
2013-08-23 10:40:00,81.6,81.69,81.6,81.68,191700.0,52.0133,52.0706,52.0133,52.0643,191700.0
2013-08-23 10:45:00,81.67,81.68,81.6,81.63,172700.0,52.0579,52.0643,52.0133,52.0324,172700.0
2013-08-23 10:50:00,81.63,81.7,81.61,81.68,109300.0,52.0324,52.077,52.0196,52.0643,109300.0
2013-08-23 10:55:00,81.69,81.78,81.69,81.76,93500.0,52.0706,52.128,52.0706,52.1153,93500.0
2013-08-23 11:00:00,81.77,81.83,81.7,81.75,105400.0,52.1216,52.1599,52.077,52.1089,105400.0
2013-08-23 11:05:00,81.75,81.77,81.66,81.68,229600.0,52.1089,52.1216,52.0515,52.0643,229600.0
2013-08-23 11:10:00,81.67,81.72,81.62,81.69,88600.0,52.0579,52.0898,52.026,52.0706,88600.0
2013-08-23 11:15:00,81.69,81.75,81.69,81.73,113900.0,52.0706,52.1089,52.0706,52.0961,113900.0
2013-08-23 11:20:00,81.73,81.74,81.61,81.63,46400.0,52.0961,52.1025,52.0196,52.0324,46400.0
2013-08-23 11:25:00,81.63,81.66,81.6,81.65,52100.0,52.0324,52.0515,52.0133,52.0451,52100.0
2013-08-23 11:30:00,81.65,81.7,81.64,81.65,110300.0,52.0451,52.077,52.0388,52.0451,110300.0
2013-08-23 11:35:00,81.65,81.67,81.62,81.62,51300.0,52.0451,52.0579,52.026,52.026,51300.0
2013-08-23 11:40:00,81.62,81.73,81.62,81.73,48000.0,52.026,52.0961,52.026,52.0961,48000.0
2013-08-23 11:45:00,81.73,81.74,81.68,81.68,36200.0,52.0961,52.1025,52.0643,52.0643,36200.0
2013-08-23 11:50:00,81.68,81.68,81.61,81.62,37400.0,52.0643,52.0643,52.0196,52.026,37400.0
2013-08-23 11:55:00,81.62,81.65,81.58,81.59,31400.0,52.026,52.0451,52.0005,52.0069,31400.0
2013-08-23 12:00:00,81.58,81.66,81.58,81.64,43200.0,52.0005,52.0515,52.0005,52.0388,43200.0
2013-08-23 12:05:00,81.64,81.66,81.62,81.65,41500.0,52.0388,52.0515,52.026,52.0451,41500.0
2013-08-23 12:10:00,81.64,81.65,81.6,81.64,28600.0,52.0388,52.0451,52.0133,52.0388,28600.0
2013-08-23 12:15:00,81.63,81.7,81.58,81.67,42600.0,52.0324,52.077,52.0005,52.0579,42600.0
2013-08-23 12:20:00,81.66,81.67,81.63,81.64,40000.0,52.0515,52.0579,52.0324,52.0388,40000.0
2013-08-23 12:25:00,81.63,81.63,81.58,81.61,40300.0,52.0324,52.0324,52.0005,52.0196,40300.0
2013-08-23 12:30:00,81.6,81.66,81.59,81.61,32000.0,52.0133,52.0515,52.0069,52.0196,32000.0
2013-08-23 12:35:00,81.61,81.69,81.59,81.68,64400.0,52.0196,52.0706,52.0069,52.0643,64400.0
2013-08-23 12:40:00,81.68,81.71,81.66,81.69,48400.0,52.0643,52.0834,52.0515,52.0706,48400.0
2013-08-23 12:45:00,81.7,81.7,81.65,81.67,43200.0,52.077,52.077,52.0451,52.0579,43200.0
2013-08-23 12:50:00,81.67,81.7,81.63,81.7,36800.0,52.0579,52.077,52.0324,52.077,36800.0
2013-08-23 12:55:00,81.7,81.72,81.69,81.7,29300.0,52.077,52.0898,52.0706,52.077,29300.0
2013-08-23 13:00:00,81.71,81.71,81.63,81.67,18700.0,52.0834,52.0834,52.0324,52.0579,18700.0
2013-08-23 13:05:00,81.67,81.7,81.64,81.67,22900.0,52.0579,52.077,52.0388,52.0579,22900.0
2013-08-23 13:10:00,81.68,81.7,81.65,81.66,34800.0,52.0643,52.077,52.0451,52.0515,34800.0
2013-08-23 13:15:00,81.66,81.67,81.64,81.66,19500.0,52.0515,52.0579,52.0388,52.0515,19500.0
2013-08-23 13:20:00,81.66,81.71,81.65,81.69,16900.0,52.0515,52.0834,52.0451,52.0706,16900.0
2013-08-23 13:25:00,81.69,81.71,81.64,81.66,22800.0,52.0706,52.0834,52.0388,52.0515,22800.0
2013-08-23 13:30:00,81.66,81.68,81.64,81.67,26300.0,52.0515,52.0643,52.0388,52.0579,26300.0
2013-08-23 13:35:00,81.66,81.72,81.65,81.72,48900.0,52.0515,52.0898,52.0451,52.0898,48900.0
2013-08-23 13:40:00,81.71,81.71,81.68,81.7,35300.0,52.0834,52.0834,52.0643,52.077,35300.0
2013-08-23 13:45:00,81.7,81.71,81.65,81.67,16900.0,52.077,52.0834,52.0451,52.0579,16900.0
2013-08-23 13:50:00,81.68,81.72,81.68,81.7,21700.0,52.0643,52.0898,52.0643,52.077,21700.0
2013-08-23 13:55:00,81.69,81.74,81.69,81.72,47500.0,52.0706,52.1025,52.0706,52.0898,47500.0
2013-08-23 14:00:00,81.72,81.72,81.67,81.68,30100.0,52.0898,52.0898,52.0579,52.0643,30100.0
2013-08-23 14:05:00,81.68,81.68,81.64,81.65,49500.0,52.0643,52.0643,52.0388,52.0451,49500.0
2013-08-23 14:10:00,81.66,81.68,81.65,81.66,21900.0,52.0515,52.0643,52.0451,52.0515,21900.0
2013-08-23 14:15:00,81.66,81.68,81.63,81.68,56300.0,52.0515,52.0643,52.0324,52.0643,56300.0
2013-08-23 14:20:00,81.68,81.69,81.66,81.67,29700.0,52.0643,52.0706,52.0515,52.0579,29700.0
2013-08-23 14:25:00,81.67,81.72,81.66,81.69,57900.0,52.0579,52.0898,52.0515,52.0706,57900.0
2013-08-23 14:30:00,81.69,81.7,81.67,81.7,26000.0,52.0706,52.077,52.0579,52.077,26000.0
2013-08-23 14:35:00,81.71,81.72,81.69,81.7,17100.0,52.0834,52.0898,52.0706,52.077,17100.0
2013-08-23 14:40:00,81.7,81.71,81.66,81.7,17100.0,52.077,52.0834,52.0515,52.077,17100.0
2013-08-23 14:45:00,81.69,81.69,81.66,81.67,39800.0,52.0706,52.0706,52.0515,52.0579,39800.0
2013-08-23 14:50:00,81.67,81.72,81.67,81.72,21900.0,52.0579,52.0898,52.0579,52.0898,21900.0
2013-08-23 14:55:00,81.72,81.78,81.71,81.74,41000.0,52.0898,52.128,52.0834,52.1025,41000.0
2013-08-23 15:00:00,81.74,81.75,81.71,81.72,22900.0,52.1025,52.1089,52.0834,52.0898,22900.0
2013-08-23 15:05:00,81.72,81.76,81.71,81.72,48500.0,52.0898,52.1153,52.0834,52.0898,48500.0
2013-08-23 15:10:00,81.72,81.77,81.71,81.72,131800.0,52.0898,52.1216,52.0834,52.0898,131800.0
2013-08-23 15:15:00,81.73,81.75,81.7,81.73,31900.0,52.0961,52.1089,52.077,52.0961,31900.0
2013-08-23 15:20:00,81.73,81.78,81.73,81.78,26100.0,52.0961,52.128,52.0961,52.128,26100.0
2013-08-23 15:25:00,81.8,81.8,81.75,81.79,33000.0,52.1408,52.1408,52.1089,52.1344,33000.0
2013-08-23 15:30:00,81.79,81.79,81.71,81.72,63200.0,52.1344,52.1344,52.0834,52.0898,63200.0
2013-08-23 15:35:00,81.71,81.75,81.7,81.73,61600.0,52.0834,52.1089,52.077,52.0961,61600.0
2013-08-23 15:40:00,81.73,81.76,81.7,81.75,137800.0,52.0961,52.1153,52.077,52.1089,137800.0
2013-08-23 15:45:00,81.75,81.89,81.75,81.86,280000.0,52.1089,52.1981,52.1089,52.179,280000.0
2013-08-23 15:50:00,81.86,81.87,81.81,81.84,296300.0,52.179,52.1854,52.1471,52.1663,296300.0
2013-08-23 15:55:00,81.84,81.87,81.78,81.79,761900.0,52.1663,52.1854,52.128,52.1344,761900.0
2013-08-26 09:30:00,81.98,82.15,81.97,82.02,107700.0,52.2555,52.3638,52.2491,52.281,107700.0
2013-08-26 09:35:00,82.03,82.15,81.95,82.14,123000.0,52.2874,52.3638,52.2364,52.3575,123000.0
2013-08-26 09:40:00,82.13,82.21,82.11,82.14,196400.0,52.3511,52.4021,52.3384,52.3575,196400.0
2013-08-26 09:45:00,82.14,82.21,82.13,82.16,315100.0,52.3575,52.4021,52.3511,52.3702,315100.0
2013-08-26 09:50:00,82.15,82.25,82.15,82.22,73100.0,52.3638,52.4276,52.3638,52.4085,73100.0
2013-08-26 09:55:00,82.23,82.23,82.12,82.14,384200.0,52.4148,52.4148,52.3447,52.3575,384200.0
2013-08-26 10:00:00,82.14,82.19,82.11,82.19,203100.0,52.3575,52.3893,52.3384,52.3893,203100.0
2013-08-26 10:05:00,82.2,82.21,82.15,82.17,472500.0,52.3957,52.4021,52.3638,52.3766,472500.0
2013-08-26 10:10:00,82.17,82.23,82.14,82.2,126500.0,52.3766,52.4148,52.3575,52.3957,126500.0
2013-08-26 10:15:00,82.2,82.25,82.18,82.19,88700.0,52.3957,52.4276,52.383,52.3893,88700.0
2013-08-26 10:20:00,82.2,82.21,82.16,82.2,88300.0,52.3957,52.4021,52.3702,52.3957,88300.0
2013-08-26 10:25:00,82.21,82.23,82.18,82.2,40300.0,52.4021,52.4148,52.383,52.3957,40300.0
2013-08-26 10:30:00,82.2,82.23,82.15,82.18,104300.0,52.3957,52.4148,52.3638,52.383,104300.0
2013-08-26 10:35:00,82.18,82.26,82.18,82.26,53100.0,52.383,52.434,52.383,52.434,53100.0
2013-08-26 10:40:00,82.27,82.3,82.23,82.28,47300.0,52.4403,52.4595,52.4148,52.4467,47300.0
2013-08-26 10:45:00,82.28,82.31,82.2,82.27,184300.0,52.4467,52.4658,52.3957,52.4403,184300.0
2013-08-26 10:50:00,82.27,82.3,82.25,82.26,36400.0,52.4403,52.4595,52.4276,52.434,36400.0
2013-08-26 10:55:00,82.26,82.29,82.24,82.28,34600.0,52.434,52.4531,52.4212,52.4467,34600.0
2013-08-26 11:00:00,82.28,82.3,82.25,82.25,45500.0,52.4467,52.4595,52.4276,52.4276,45500.0
2013-08-26 11:05:00,82.25,82.27,82.16,82.16,100200.0,52.4276,52.4403,52.3702,52.3702,100200.0
2013-08-26 11:10:00,82.17,82.21,82.13,82.21,138500.0,52.3766,52.4021,52.3511,52.4021,138500.0
2013-08-26 11:15:00,82.21,82.21,82.17,82.19,35000.0,52.4021,52.4021,52.3766,52.3893,35000.0
2013-08-26 11:20:00,82.19,82.21,82.14,82.14,35100.0,52.3893,52.4021,52.3575,52.3575,35100.0
2013-08-26 11:25:00,82.14,82.14,82.1,82.1,44800.0,52.3575,52.3575,52.332,52.332,44800.0
2013-08-26 11:30:00,82.11,82.21,82.11,82.13,38200.0,52.3384,52.4021,52.3384,52.3511,38200.0
2013-08-26 11:35:00,82.13,82.17,82.13,82.14,29100.0,52.3511,52.3766,52.3511,52.3575,29100.0
2013-08-26 11:40:00,82.13,82.14,82.09,82.09,37500.0,52.3511,52.3575,52.3256,52.3256,37500.0
2013-08-26 11:45:00,82.08,82.1,82.07,82.08,56800.0,52.3192,52.332,52.3129,52.3192,56800.0
2013-08-26 11:50:00,82.09,82.11,82.04,82.1,45100.0,52.3256,52.3384,52.2937,52.332,45100.0
2013-08-26 11:55:00,82.1,82.12,82.04,82.11,27800.0,52.332,52.3447,52.2937,52.3384,27800.0
2013-08-26 12:00:00,82.11,82.13,82.08,82.13,33000.0,52.3384,52.3511,52.3192,52.3511,33000.0
2013-08-26 12:05:00,82.12,82.14,82.05,82.06,36800.0,52.3447,52.3575,52.3001,52.3065,36800.0
2013-08-26 12:10:00,82.06,82.09,82.06,82.09,28800.0,52.3065,52.3256,52.3065,52.3256,28800.0
2013-08-26 12:15:00,82.09,82.09,82.05,82.07,10900.0,52.3256,52.3256,52.3001,52.3129,10900.0
2013-08-26 12:20:00,82.07,82.12,82.05,82.11,22600.0,52.3129,52.3447,52.3001,52.3384,22600.0
2013-08-26 12:25:00,82.11,82.12,82.05,82.07,31000.0,52.3384,52.3447,52.3001,52.3129,31000.0
2013-08-26 12:30:00,82.08,82.16,82.06,82.13,37400.0,52.3192,52.3702,52.3065,52.3511,37400.0
2013-08-26 12:35:00,82.13,82.13,82.11,82.12,19700.0,52.3511,52.3511,52.3384,52.3447,19700.0
2013-08-26 12:40:00,82.11,82.12,82.1,82.11,18300.0,52.3384,52.3447,52.332,52.3384,18300.0
2013-08-26 12:45:00,82.11,82.12,82.08,82.09,25800.0,52.3384,52.3447,52.3192,52.3256,25800.0
2013-08-26 12:50:00,82.1,82.15,82.1,82.14,37000.0,52.332,52.3638,52.332,52.3575,37000.0
2013-08-26 12:55:00,82.15,82.16,82.13,82.14,11700.0,52.3638,52.3702,52.3511,52.3575,11700.0
2013-08-26 13:00:00,82.15,82.17,82.12,82.12,14800.0,52.3638,52.3766,52.3447,52.3447,14800.0
2013-08-26 13:05:00,82.12,82.14,82.11,82.12,60100.0,52.3447,52.3575,52.3384,52.3447,60100.0
2013-08-26 13:10:00,82.13,82.15,82.1,82.11,24400.0,52.3511,52.3638,52.332,52.3384,24400.0
2013-08-26 13:15:00,82.1,82.12,82.09,82.09,10000.0,52.332,52.3447,52.3256,52.3256,10000.0
2013-08-26 13:20:00,82.09,82.13,82.08,82.13,31500.0,52.3256,52.3511,52.3192,52.3511,31500.0
2013-08-26 13:25:00,82.13,82.14,82.07,82.08,54100.0,52.3511,52.3575,52.3129,52.3192,54100.0
2013-08-26 13:30:00,82.08,82.1,82.06,82.08,26800.0,52.3192,52.332,52.3065,52.3192,26800.0
2013-08-26 13:35:00,82.09,82.09,82.06,82.07,11600.0,52.3256,52.3256,52.3065,52.3129,11600.0
2013-08-26 13:40:00,82.06,82.07,82.02,82.05,61300.0,52.3065,52.3129,52.281,52.3001,61300.0
2013-08-26 13:45:00,82.05,82.05,82.0,82.0,23500.0,52.3001,52.3001,52.2682,52.2682,23500.0
2013-08-26 13:50:00,82.01,82.01,81.98,82.0,42000.0,52.2746,52.2746,52.2555,52.2682,42000.0
2013-08-26 13:55:00,82.01,82.01,81.97,81.98,25300.0,52.2746,52.2746,52.2491,52.2555,25300.0
2013-08-26 14:00:00,81.98,82.03,81.96,82.02,63900.0,52.2555,52.2874,52.2427,52.281,63900.0
2013-08-26 14:05:00,82.02,82.02,81.96,81.96,14400.0,52.281,52.281,52.2427,52.2427,14400.0
2013-08-26 14:10:00,81.97,82.02,81.97,82.01,36800.0,52.2491,52.281,52.2491,52.2746,36800.0
2013-08-26 14:15:00,82.0,82.01,81.98,81.99,37600.0,52.2682,52.2746,52.2555,52.2619,37600.0
2013-08-26 14:20:00,81.99,82.01,81.95,81.96,44600.0,52.2619,52.2746,52.2364,52.2427,44600.0
2013-08-26 14:25:00,81.96,82.0,81.95,81.98,49300.0,52.2427,52.2682,52.2364,52.2555,49300.0
2013-08-26 14:30:00,81.98,81.98,81.95,81.96,44100.0,52.2555,52.2555,52.2364,52.2427,44100.0
2013-08-26 14:35:00,81.96,81.96,81.93,81.94,91600.0,52.2427,52.2427,52.2236,52.23,91600.0
2013-08-26 14:40:00,81.94,82.0,81.94,81.97,184100.0,52.23,52.2682,52.23,52.2491,184100.0
2013-08-26 14:45:00,81.97,81.97,81.93,81.96,78000.0,52.2491,52.2491,52.2236,52.2427,78000.0
2013-08-26 14:50:00,81.96,81.98,81.95,81.97,43600.0,52.2427,52.2555,52.2364,52.2491,43600.0
2013-08-26 14:55:00,81.97,81.99,81.94,81.98,20300.0,52.2491,52.2619,52.23,52.2555,20300.0
2013-08-26 15:00:00,81.98,82.03,81.98,82.02,107700.0,52.2555,52.2874,52.2555,52.281,107700.0
2013-08-26 15:05:00,82.02,82.03,81.98,81.99,34000.0,52.281,52.2874,52.2555,52.2619,34000.0
2013-08-26 15:10:00,81.98,81.99,81.77,81.77,134900.0,52.2555,52.2619,52.1216,52.1216,134900.0
2013-08-26 15:15:00,81.77,81.79,81.72,81.74,102300.0,52.1216,52.1344,52.0898,52.1025,102300.0
2013-08-26 15:20:00,81.73,81.73,81.55,81.62,262900.0,52.0961,52.0961,51.9814,52.026,262900.0
2013-08-26 15:25:00,81.6,81.62,81.46,81.6,123100.0,52.0133,52.026,51.924,52.0133,123100.0
2013-08-26 15:30:00,81.61,81.78,81.57,81.75,152600.0,52.0196,52.128,51.9941,52.1089,152600.0
2013-08-26 15:35:00,81.74,81.76,81.66,81.72,110500.0,52.1025,52.1153,52.0515,52.0898,110500.0
2013-08-26 15:40:00,81.72,81.81,81.66,81.76,145700.0,52.0898,52.1471,52.0515,52.1153,145700.0
2013-08-26 15:45:00,81.77,81.78,81.65,81.69,178000.0,52.1216,52.128,52.0451,52.0706,178000.0
2013-08-26 15:50:00,81.69,81.74,81.6,81.71,246800.0,52.0706,52.1025,52.0133,52.0834,246800.0
2013-08-26 15:55:00,81.71,81.72,81.61,81.61,466400.0,52.0834,52.0898,52.0196,52.0196,466400.0
2013-08-27 09:30:00,81.02,81.26,80.95,81.19,204900.0,51.6436,51.7965,51.5989,51.7519,204900.0
2013-08-27 09:35:00,81.17,81.45,81.13,81.44,295400.0,51.7392,51.9177,51.7137,51.9113,295400.0
2013-08-27 09:40:00,81.44,81.6,81.43,81.56,488600.0,51.9113,52.0133,51.9049,51.9878,488600.0
2013-08-27 09:45:00,81.55,81.57,81.44,81.52,180900.0,51.9814,51.9941,51.9113,51.9623,180900.0
2013-08-27 09:50:00,81.52,81.6,81.46,81.46,523400.0,51.9623,52.0133,51.924,51.924,523400.0
2013-08-27 09:55:00,81.46,81.46,81.36,81.36,129900.0,51.924,51.924,51.8603,51.8603,129900.0
2013-08-27 10:00:00,81.37,81.49,81.3,81.33,108200.0,51.8667,51.9432,51.822,51.8412,108200.0
2013-08-27 10:05:00,81.32,81.35,81.27,81.34,63100.0,51.8348,51.8539,51.8029,51.8475,63100.0
2013-08-27 10:10:00,81.34,81.42,81.3,81.35,161700.0,51.8475,51.8985,51.822,51.8539,161700.0
2013-08-27 10:15:00,81.34,81.38,81.26,81.36,79100.0,51.8475,51.873,51.7965,51.8603,79100.0
2013-08-27 10:20:00,81.35,81.4,81.32,81.33,59000.0,51.8539,51.8858,51.8348,51.8412,59000.0
2013-08-27 10:25:00,81.32,81.32,81.18,81.24,378000.0,51.8348,51.8348,51.7456,51.7838,378000.0
2013-08-27 10:30:00,81.24,81.34,81.24,81.32,87100.0,51.7838,51.8475,51.7838,51.8348,87100.0
2013-08-27 10:35:00,81.32,81.4,81.27,81.37,75600.0,51.8348,51.8858,51.8029,51.8667,75600.0
2013-08-27 10:40:00,81.38,81.46,81.38,81.45,58300.0,51.873,51.924,51.873,51.9177,58300.0
2013-08-27 10:45:00,81.44,81.44,81.29,81.31,76400.0,51.9113,51.9113,51.8157,51.8284,76400.0
2013-08-27 10:50:00,81.32,81.35,81.2,81.35,66900.0,51.8348,51.8539,51.7583,51.8539,66900.0
2013-08-27 10:55:00,81.35,81.56,81.32,81.54,207200.0,51.8539,51.9878,51.8348,51.975,207200.0
2013-08-27 11:00:00,81.54,81.6,81.54,81.59,45300.0,51.975,52.0133,51.975,52.0069,45300.0
2013-08-27 11:05:00,81.6,81.66,81.55,81.58,116200.0,52.0133,52.0515,51.9814,52.0005,116200.0
2013-08-27 11:10:00,81.59,81.63,81.54,81.57,74300.0,52.0069,52.0324,51.975,51.9941,74300.0
2013-08-27 11:15:00,81.57,81.65,81.53,81.61,45400.0,51.9941,52.0451,51.9687,52.0196,45400.0
2013-08-27 11:20:00,81.62,81.66,81.56,81.62,70500.0,52.026,52.0515,51.9878,52.026,70500.0
2013-08-27 11:25:00,81.63,81.7,81.6,81.64,116900.0,52.0324,52.077,52.0133,52.0388,116900.0
2013-08-27 11:30:00,81.64,81.67,81.59,81.59,65800.0,52.0388,52.0579,52.0069,52.0069,65800.0
2013-08-27 11:35:00,81.59,81.62,81.52,81.62,72400.0,52.0069,52.026,51.9623,52.026,72400.0
2013-08-27 11:40:00,81.61,81.65,81.54,81.57,168300.0,52.0196,52.0451,51.975,51.9941,168300.0
2013-08-27 11:45:00,81.58,81.61,81.54,81.57,54300.0,52.0005,52.0196,51.975,51.9941,54300.0
2013-08-27 11:50:00,81.56,81.63,81.54,81.59,88000.0,51.9878,52.0324,51.975,52.0069,88000.0
2013-08-27 11:55:00,81.59,81.66,81.59,81.65,48400.0,52.0069,52.0515,52.0069,52.0451,48400.0
2013-08-27 12:00:00,81.64,81.65,81.54,81.57,132800.0,52.0388,52.0451,51.975,51.9941,132800.0
2013-08-27 12:05:00,81.56,81.57,81.49,81.57,97700.0,51.9878,51.9941,51.9432,51.9941,97700.0
2013-08-27 12:10:00,81.56,81.59,81.51,81.53,83700.0,51.9878,52.0069,51.9559,51.9687,83700.0
2013-08-27 12:15:00,81.53,81.55,81.49,81.52,159600.0,51.9687,51.9814,51.9432,51.9623,159600.0
2013-08-27 12:20:00,81.52,81.59,81.52,81.54,40600.0,51.9623,52.0069,51.9623,51.975,40600.0
2013-08-27 12:25:00,81.54,81.61,81.51,81.58,48300.0,51.975,52.0196,51.9559,52.0005,48300.0
2013-08-27 12:30:00,81.57,81.61,81.54,81.6,36200.0,51.9941,52.0196,51.975,52.0133,36200.0
2013-08-27 12:35:00,81.6,81.69,81.6,81.65,56500.0,52.0133,52.0706,52.0133,52.0451,56500.0
2013-08-27 12:40:00,81.64,81.64,81.51,81.52,300500.0,52.0388,52.0388,51.9559,51.9623,300500.0
2013-08-27 12:45:00,81.51,81.58,81.45,81.56,73500.0,51.9559,52.0005,51.9177,51.9878,73500.0
2013-08-27 12:50:00,81.57,81.58,81.51,81.56,29500.0,51.9941,52.0005,51.9559,51.9878,29500.0
2013-08-27 12:55:00,81.56,81.59,81.44,81.47,98700.0,51.9878,52.0069,51.9113,51.9304,98700.0
2013-08-27 13:00:00,81.46,81.47,81.41,81.45,63900.0,51.924,51.9304,51.8922,51.9177,63900.0
2013-08-27 13:05:00,81.44,81.49,81.43,81.49,32000.0,51.9113,51.9432,51.9049,51.9432,32000.0
2013-08-27 13:10:00,81.5,81.51,81.46,81.48,43900.0,51.9495,51.9559,51.924,51.9368,43900.0
2013-08-27 13:15:00,81.48,81.5,81.42,81.43,59600.0,51.9368,51.9495,51.8985,51.9049,59600.0
2013-08-27 13:20:00,81.43,81.43,81.38,81.38,64700.0,51.9049,51.9049,51.873,51.873,64700.0
2013-08-27 13:25:00,81.38,81.38,81.31,81.35,41400.0,51.873,51.873,51.8284,51.8539,41400.0
2013-08-27 13:30:00,81.34,81.4,81.34,81.4,28500.0,51.8475,51.8858,51.8475,51.8858,28500.0
2013-08-27 13:35:00,81.4,81.43,81.36,81.36,30200.0,51.8858,51.9049,51.8603,51.8603,30200.0
2013-08-27 13:40:00,81.36,81.46,81.36,81.46,37500.0,51.8603,51.924,51.8603,51.924,37500.0
2013-08-27 13:45:00,81.47,81.51,81.45,81.51,64100.0,51.9304,51.9559,51.9177,51.9559,64100.0
2013-08-27 13:50:00,81.51,81.51,81.44,81.45,187000.0,51.9559,51.9559,51.9113,51.9177,187000.0
2013-08-27 13:55:00,81.44,81.44,81.38,81.38,51600.0,51.9113,51.9113,51.873,51.873,51600.0
2013-08-27 14:00:00,81.37,81.39,81.34,81.38,35800.0,51.8667,51.8794,51.8475,51.873,35800.0
2013-08-27 14:05:00,81.38,81.4,81.33,81.33,68400.0,51.873,51.8858,51.8412,51.8412,68400.0
2013-08-27 14:10:00,81.33,81.34,81.26,81.28,39900.0,51.8412,51.8475,51.7965,51.8093,39900.0
2013-08-27 14:15:00,81.27,81.34,81.27,81.31,54000.0,51.8029,51.8475,51.8029,51.8284,54000.0
2013-08-27 14:20:00,81.31,81.33,81.2,81.22,75100.0,51.8284,51.8412,51.7583,51.7711,75100.0
2013-08-27 14:25:00,81.21,81.21,81.15,81.19,86200.0,51.7647,51.7647,51.7264,51.7519,86200.0
2013-08-27 14:30:00,81.18,81.22,81.16,81.16,72500.0,51.7456,51.7711,51.7328,51.7328,72500.0
2013-08-27 14:35:00,81.15,81.16,81.09,81.14,138900.0,51.7264,51.7328,51.6882,51.7201,138900.0
2013-08-27 14:40:00,81.15,81.23,81.14,81.21,42300.0,51.7264,51.7774,51.7201,51.7647,42300.0
2013-08-27 14:45:00,81.21,81.26,81.19,81.21,51400.0,51.7647,51.7965,51.7519,51.7647,51400.0
2013-08-27 14:50:00,81.21,81.22,81.15,81.19,62500.0,51.7647,51.7711,51.7264,51.7519,62500.0
2013-08-27 14:55:00,81.2,81.27,81.2,81.23,37300.0,51.7583,51.8029,51.7583,51.7774,37300.0
2013-08-27 15:00:00,81.24,81.32,81.21,81.31,40200.0,51.7838,51.8348,51.7647,51.8284,40200.0
2013-08-27 15:05:00,81.3,81.35,81.28,81.29,39800.0,51.822,51.8539,51.8093,51.8157,39800.0
2013-08-27 15:10:00,81.29,81.29,81.11,81.14,77200.0,51.8157,51.8157,51.7009,51.7201,77200.0
2013-08-27 15:15:00,81.15,81.18,81.09,81.13,51100.0,51.7264,51.7456,51.6882,51.7137,51100.0
2013-08-27 15:20:00,81.13,81.19,81.11,81.15,119800.0,51.7137,51.7519,51.7009,51.7264,119800.0
2013-08-27 15:25:00,81.15,81.2,81.08,81.16,141800.0,51.7264,51.7583,51.6818,51.7328,141800.0
2013-08-27 15:30:00,81.17,81.2,81.05,81.06,146500.0,51.7392,51.7583,51.6627,51.6691,146500.0
2013-08-27 15:35:00,81.06,81.17,81.01,81.09,124800.0,51.6691,51.7392,51.6372,51.6882,124800.0
2013-08-27 15:40:00,81.08,81.12,81.06,81.08,185400.0,51.6818,51.7073,51.6691,51.6818,185400.0
2013-08-27 15:45:00,81.09,81.17,81.05,81.15,283500.0,51.6882,51.7392,51.6627,51.7264,283500.0
2013-08-27 15:50:00,81.15,81.17,81.08,81.08,272800.0,51.7264,51.7392,51.6818,51.6818,272800.0
2013-08-27 15:55:00,81.08,81.16,81.07,81.08,526000.0,51.6818,51.7328,51.6754,51.6818,526000.0
2013-08-28 09:30:00,81.37,81.64,81.34,81.58,157700.0,51.8667,52.0388,51.8475,52.0005,157700.0
2013-08-28 09:35:00,81.6,81.7,81.51,81.7,298100.0,52.0133,52.077,51.9559,52.077,298100.0
2013-08-28 09:40:00,81.68,81.91,81.67,81.91,191600.0,52.0643,52.2109,52.0579,52.2109,191600.0
2013-08-28 09:45:00,81.92,81.92,81.71,81.78,129000.0,52.2172,52.2172,52.0834,52.128,129000.0
2013-08-28 09:50:00,81.77,81.77,81.65,81.74,89000.0,52.1216,52.1216,52.0451,52.1025,89000.0
2013-08-28 09:55:00,81.74,81.85,81.68,81.83,144600.0,52.1025,52.1726,52.0643,52.1599,144600.0
2013-08-28 10:00:00,81.82,81.94,81.81,81.85,120600.0,52.1535,52.23,52.1471,52.1726,120600.0
2013-08-28 10:05:00,81.85,81.93,81.78,81.86,88400.0,52.1726,52.2236,52.128,52.179,88400.0
2013-08-28 10:10:00,81.87,82.08,81.86,82.02,130500.0,52.1854,52.3192,52.179,52.281,130500.0
2013-08-28 10:15:00,82.03,82.15,82.03,82.14,200100.0,52.2874,52.3638,52.2874,52.3575,200100.0
2013-08-28 10:20:00,82.14,82.19,82.04,82.17,180500.0,52.3575,52.3893,52.2937,52.3766,180500.0
2013-08-28 10:25:00,82.17,82.26,82.13,82.2,166500.0,52.3766,52.434,52.3511,52.3957,166500.0
2013-08-28 10:30:00,82.19,82.2,82.09,82.19,154400.0,52.3893,52.3957,52.3256,52.3893,154400.0
2013-08-28 10:35:00,82.19,82.27,82.16,82.23,212000.0,52.3893,52.4403,52.3702,52.4148,212000.0
2013-08-28 10:40:00,82.24,82.24,82.18,82.23,121300.0,52.4212,52.4212,52.383,52.4148,121300.0
2013-08-28 10:45:00,82.23,82.28,82.19,82.27,69500.0,52.4148,52.4467,52.3893,52.4403,69500.0
2013-08-28 10:50:00,82.27,82.28,82.24,82.27,34300.0,52.4403,52.4467,52.4212,52.4403,34300.0
2013-08-28 10:55:00,82.27,82.38,82.27,82.35,359500.0,52.4403,52.5105,52.4403,52.4913,359500.0
2013-08-28 11:00:00,82.35,82.38,82.33,82.37,146900.0,52.4913,52.5105,52.4786,52.5041,146900.0
2013-08-28 11:05:00,82.36,82.38,82.31,82.37,101300.0,52.4977,52.5105,52.4658,52.5041,101300.0
2013-08-28 11:10:00,82.37,82.48,82.37,82.48,99300.0,52.5041,52.5742,52.5041,52.5742,99300.0
2013-08-28 11:15:00,82.48,82.48,82.4,82.43,62700.0,52.5742,52.5742,52.5232,52.5423,62700.0
2013-08-28 11:20:00,82.44,82.49,82.43,82.44,68300.0,52.5487,52.5806,52.5423,52.5487,68300.0
2013-08-28 11:25:00,82.44,82.45,82.38,82.38,66700.0,52.5487,52.5551,52.5105,52.5105,66700.0
2013-08-28 11:30:00,82.38,82.41,82.33,82.36,148000.0,52.5105,52.5296,52.4786,52.4977,148000.0
2013-08-28 11:35:00,82.36,82.41,82.31,82.32,56600.0,52.4977,52.5296,52.4658,52.4722,56600.0
2013-08-28 11:40:00,82.32,82.43,82.31,82.43,77200.0,52.4722,52.5423,52.4658,52.5423,77200.0
2013-08-28 11:45:00,82.44,82.46,82.38,82.41,34200.0,52.5487,52.5614,52.5105,52.5296,34200.0
2013-08-28 11:50:00,82.42,82.52,82.42,82.52,299900.0,52.536,52.5997,52.536,52.5997,299900.0
2013-08-28 11:55:00,82.52,82.63,82.52,82.61,123700.0,52.5997,52.6698,52.5997,52.6571,123700.0
2013-08-28 12:00:00,82.62,82.67,82.6,82.62,226300.0,52.6634,52.6953,52.6507,52.6634,226300.0
2013-08-28 12:05:00,82.62,82.66,82.61,82.63,50600.0,52.6634,52.6889,52.6571,52.6698,50600.0
2013-08-28 12:10:00,82.62,82.62,82.57,82.58,41300.0,52.6634,52.6634,52.6316,52.6379,41300.0
2013-08-28 12:15:00,82.59,82.63,82.57,82.6,98500.0,52.6443,52.6698,52.6316,52.6507,98500.0
2013-08-28 12:20:00,82.6,82.65,82.58,82.65,70500.0,52.6507,52.6826,52.6379,52.6826,70500.0
2013-08-28 12:25:00,82.64,82.72,82.64,82.71,49500.0,52.6762,52.7272,52.6762,52.7208,49500.0
2013-08-28 12:30:00,82.72,82.74,82.67,82.69,104400.0,52.7272,52.7399,52.6953,52.7081,104400.0
2013-08-28 12:35:00,82.69,82.71,82.66,82.67,67200.0,52.7081,52.7208,52.6889,52.6953,67200.0
2013-08-28 12:40:00,82.67,82.7,82.6,82.65,508900.0,52.6953,52.7144,52.6507,52.6826,508900.0
2013-08-28 12:45:00,82.66,82.68,82.62,82.68,150200.0,52.6889,52.7017,52.6634,52.7017,150200.0
2013-08-28 12:50:00,82.69,82.7,82.65,82.66,110900.0,52.7081,52.7144,52.6826,52.6889,110900.0
2013-08-28 12:55:00,82.66,82.7,82.65,82.66,110000.0,52.6889,52.7144,52.6826,52.6889,110000.0
2013-08-28 13:00:00,82.66,82.69,82.66,82.68,47100.0,52.6889,52.7081,52.6889,52.7017,47100.0
2013-08-28 13:05:00,82.68,82.7,82.65,82.66,50100.0,52.7017,52.7144,52.6826,52.6889,50100.0
2013-08-28 13:10:00,82.66,82.66,82.62,82.62,44700.0,52.6889,52.6889,52.6634,52.6634,44700.0
2013-08-28 13:15:00,82.62,82.64,82.54,82.6,181800.0,52.6634,52.6762,52.6124,52.6507,181800.0
2013-08-28 13:20:00,82.61,82.64,82.56,82.64,32500.0,52.6571,52.6762,52.6252,52.6762,32500.0
2013-08-28 13:25:00,82.64,82.68,82.61,82.68,46500.0,52.6762,52.7017,52.6571,52.7017,46500.0
2013-08-28 13:30:00,82.68,82.69,82.59,82.59,41100.0,52.7017,52.7081,52.6443,52.6443,41100.0
2013-08-28 13:35:00,82.59,82.65,82.58,82.65,43800.0,52.6443,52.6826,52.6379,52.6826,43800.0
2013-08-28 13:40:00,82.66,82.69,82.65,82.69,23700.0,52.6889,52.7081,52.6826,52.7081,23700.0
2013-08-28 13:45:00,82.69,82.73,82.67,82.73,40100.0,52.7081,52.7336,52.6953,52.7336,40100.0
2013-08-28 13:50:00,82.73,82.76,82.69,82.7,75300.0,52.7336,52.7527,52.7081,52.7144,75300.0
2013-08-28 13:55:00,82.71,82.75,82.71,82.75,54000.0,52.7208,52.7463,52.7208,52.7463,54000.0
2013-08-28 14:00:00,82.75,82.78,82.73,82.77,83200.0,52.7463,52.7654,52.7336,52.759,83200.0
2013-08-28 14:05:00,82.78,82.78,82.71,82.73,92500.0,52.7654,52.7654,52.7208,52.7336,92500.0
2013-08-28 14:10:00,82.74,82.76,82.62,82.62,151400.0,52.7399,52.7527,52.6634,52.6634,151400.0
2013-08-28 14:15:00,82.63,82.66,82.61,82.62,40600.0,52.6698,52.6889,52.6571,52.6634,40600.0
2013-08-28 14:20:00,82.63,82.67,82.62,82.66,67900.0,52.6698,52.6953,52.6634,52.6889,67900.0
2013-08-28 14:25:00,82.65,82.67,82.64,82.65,101400.0,52.6826,52.6953,52.6762,52.6826,101400.0
2013-08-28 14:30:00,82.65,82.69,82.64,82.68,44700.0,52.6826,52.7081,52.6762,52.7017,44700.0
2013-08-28 14:35:00,82.69,82.73,82.64,82.66,79600.0,52.7081,52.7336,52.6762,52.6889,79600.0
2013-08-28 14:40:00,82.66,82.68,82.59,82.59,64300.0,52.6889,52.7017,52.6443,52.6443,64300.0
2013-08-28 14:45:00,82.58,82.61,82.54,82.6,73900.0,52.6379,52.6571,52.6124,52.6507,73900.0
2013-08-28 14:50:00,82.6,82.64,82.59,82.64,32200.0,52.6507,52.6762,52.6443,52.6762,32200.0
2013-08-28 14:55:00,82.63,82.64,82.58,82.59,81200.0,52.6698,52.6762,52.6379,52.6443,81200.0
2013-08-28 15:00:00,82.6,82.6,82.52,82.52,147500.0,52.6507,52.6507,52.5997,52.5997,147500.0
2013-08-28 15:05:00,82.52,82.64,82.52,82.64,108400.0,52.5997,52.6762,52.5997,52.6762,108400.0
2013-08-28 15:10:00,82.64,82.7,82.63,82.67,110100.0,52.6762,52.7144,52.6698,52.6953,110100.0
2013-08-28 15:15:00,82.68,82.69,82.58,82.58,71200.0,52.7017,52.7081,52.6379,52.6379,71200.0
2013-08-28 15:20:00,82.57,82.67,82.57,82.64,99200.0,52.6316,52.6953,52.6316,52.6762,99200.0
2013-08-28 15:25:00,82.64,82.68,82.62,82.65,117100.0,52.6762,52.7017,52.6634,52.6826,117100.0
2013-08-28 15:30:00,82.65,82.71,82.64,82.7,139400.0,52.6826,52.7208,52.6762,52.7144,139400.0
2013-08-28 15:35:00,82.69,82.7,82.61,82.61,158400.0,52.7081,52.7144,52.6571,52.6571,158400.0
2013-08-28 15:40:00,82.61,82.61,82.54,82.56,166800.0,52.6571,52.6571,52.6124,52.6252,166800.0
2013-08-28 15:45:00,82.55,82.57,82.49,82.52,224500.0,52.6188,52.6316,52.5806,52.5997,224500.0
2013-08-28 15:50:00,82.52,82.54,82.5,82.52,421900.0,52.5997,52.6124,52.5869,52.5997,421900.0
2013-08-28 15:55:00,82.52,82.53,82.44,82.47,1201900.0,52.5997,52.6061,52.5487,52.5678,1201900.0
2013-08-29 09:30:00,82.32,82.36,82.07,82.09,203800.0,52.4722,52.4977,52.3129,52.3256,203800.0
2013-08-29 09:35:00,82.1,82.11,81.94,81.95,502400.0,52.332,52.3384,52.23,52.2364,502400.0
2013-08-29 09:40:00,81.95,81.97,81.77,81.84,505100.0,52.2364,52.2491,52.1216,52.1663,505100.0
2013-08-29 09:45:00,81.84,81.92,81.81,81.89,453400.0,52.1663,52.2172,52.1471,52.1981,453400.0
2013-08-29 09:50:00,81.88,82.06,81.86,82.04,238500.0,52.1917,52.3065,52.179,52.2937,238500.0
2013-08-29 09:55:00,82.04,82.06,81.9,81.9,127800.0,52.2937,52.3065,52.2045,52.2045,127800.0
2013-08-29 10:00:00,81.9,81.97,81.86,81.95,134800.0,52.2045,52.2491,52.179,52.2364,134800.0
2013-08-29 10:05:00,81.95,81.99,81.88,81.96,102500.0,52.2364,52.2619,52.1917,52.2427,102500.0
2013-08-29 10:10:00,81.96,82.06,81.89,82.06,119600.0,52.2427,52.3065,52.1981,52.3065,119600.0
2013-08-29 10:15:00,82.07,82.08,81.96,81.98,202100.0,52.3129,52.3192,52.2427,52.2555,202100.0
2013-08-29 10:20:00,81.99,82.07,81.97,82.03,681000.0,52.2619,52.3129,52.2491,52.2874,681000.0
2013-08-29 10:25:00,82.03,82.03,81.95,81.95,149100.0,52.2874,52.2874,52.2364,52.2364,149100.0
2013-08-29 10:30:00,81.95,81.95,81.82,81.83,78000.0,52.2364,52.2364,52.1535,52.1599,78000.0
2013-08-29 10:35:00,81.83,81.93,81.81,81.91,109200.0,52.1599,52.2236,52.1471,52.2109,109200.0
2013-08-29 10:40:00,81.93,82.05,81.9,82.05,88300.0,52.2236,52.3001,52.2045,52.3001,88300.0
2013-08-29 10:45:00,82.04,82.08,82.0,82.04,811700.0,52.2937,52.3192,52.2682,52.2937,811700.0
2013-08-29 10:50:00,82.04,82.09,82.03,82.09,184200.0,52.2937,52.3256,52.2874,52.3256,184200.0
2013-08-29 10:55:00,82.08,82.11,82.04,82.04,300300.0,52.3192,52.3384,52.2937,52.2937,300300.0
2013-08-29 11:00:00,82.05,82.11,82.05,82.09,66700.0,52.3001,52.3384,52.3001,52.3256,66700.0
2013-08-29 11:05:00,82.09,82.11,82.03,82.04,98500.0,52.3256,52.3384,52.2874,52.2937,98500.0
2013-08-29 11:10:00,82.05,82.12,82.05,82.11,95500.0,52.3001,52.3447,52.3001,52.3384,95500.0
2013-08-29 11:15:00,82.11,82.11,82.05,82.08,42100.0,52.3384,52.3384,52.3001,52.3192,42100.0
2013-08-29 11:20:00,82.08,82.13,82.04,82.04,295700.0,52.3192,52.3511,52.2937,52.2937,295700.0
2013-08-29 11:25:00,82.05,82.12,82.04,82.07,135100.0,52.3001,52.3447,52.2937,52.3129,135100.0
2013-08-29 11:30:00,82.06,82.12,82.06,82.1,203600.0,52.3065,52.3447,52.3065,52.332,203600.0
2013-08-29 11:35:00,82.1,82.12,82.07,82.1,146100.0,52.332,52.3447,52.3129,52.332,146100.0
2013-08-29 11:40:00,82.1,82.11,82.06,82.1,25400.0,52.332,52.3384,52.3065,52.332,25400.0
2013-08-29 11:45:00,82.1,82.11,82.06,82.07,28900.0,52.332,52.3384,52.3065,52.3129,28900.0
2013-08-29 11:50:00,82.08,82.12,82.05,82.06,88800.0,52.3192,52.3447,52.3001,52.3065,88800.0
2013-08-29 11:55:00,82.07,82.1,82.05,82.1,26600.0,52.3129,52.332,52.3001,52.332,26600.0
2013-08-29 12:00:00,82.1,82.11,82.05,82.08,92900.0,52.332,52.3384,52.3001,52.3192,92900.0
2013-08-29 12:05:00,82.08,82.1,82.05,82.05,91900.0,52.3192,52.332,52.3001,52.3001,91900.0
2013-08-29 12:10:00,82.04,82.04,81.96,81.99,58700.0,52.2937,52.2937,52.2427,52.2619,58700.0
2013-08-29 12:15:00,81.99,82.03,81.96,82.03,29600.0,52.2619,52.2874,52.2427,52.2874,29600.0
2013-08-29 12:20:00,82.02,82.02,81.96,81.97,173000.0,52.281,52.281,52.2427,52.2491,173000.0
2013-08-29 12:25:00,81.98,82.01,81.97,81.99,27100.0,52.2555,52.2746,52.2491,52.2619,27100.0
2013-08-29 12:30:00,81.99,82.03,81.9,81.9,58500.0,52.2619,52.2874,52.2045,52.2045,58500.0
2013-08-29 12:35:00,81.9,81.93,81.87,81.93,60300.0,52.2045,52.2236,52.1854,52.2236,60300.0
2013-08-29 12:40:00,81.93,81.95,81.92,81.95,80700.0,52.2236,52.2364,52.2172,52.2364,80700.0
2013-08-29 12:45:00,81.95,81.98,81.92,81.97,82100.0,52.2364,52.2555,52.2172,52.2491,82100.0
2013-08-29 12:50:00,81.96,81.97,81.91,81.94,41700.0,52.2427,52.2491,52.2109,52.23,41700.0
2013-08-29 12:55:00,81.94,81.97,81.91,81.96,37100.0,52.23,52.2491,52.2109,52.2427,37100.0
2013-08-29 13:00:00,81.96,81.99,81.93,81.99,38600.0,52.2427,52.2619,52.2236,52.2619,38600.0
2013-08-29 13:05:00,81.99,82.01,81.98,82.0,40800.0,52.2619,52.2746,52.2555,52.2682,40800.0
2013-08-29 13:10:00,82.0,82.01,81.96,81.99,75000.0,52.2682,52.2746,52.2427,52.2619,75000.0
2013-08-29 13:15:00,82.0,82.0,81.95,81.98,25200.0,52.2682,52.2682,52.2364,52.2555,25200.0
2013-08-29 13:20:00,81.97,82.01,81.9,81.91,58400.0,52.2491,52.2746,52.2045,52.2109,58400.0
2013-08-29 13:25:00,81.9,81.91,81.83,81.86,280700.0,52.2045,52.2109,52.1599,52.179,280700.0
2013-08-29 13:30:00,81.86,81.86,81.71,81.75,164800.0,52.179,52.179,52.0834,52.1089,164800.0
2013-08-29 13:35:00,81.75,81.85,81.74,81.81,66900.0,52.1089,52.1726,52.1025,52.1471,66900.0
2013-08-29 13:40:00,81.8,81.85,81.76,81.81,53200.0,52.1408,52.1726,52.1153,52.1471,53200.0
2013-08-29 13:45:00,81.81,81.9,81.81,81.85,65400.0,52.1471,52.2045,52.1471,52.1726,65400.0
2013-08-29 13:50:00,81.84,81.85,81.7,81.72,53600.0,52.1663,52.1726,52.077,52.0898,53600.0
2013-08-29 13:55:00,81.72,81.76,81.7,81.76,54700.0,52.0898,52.1153,52.077,52.1153,54700.0
2013-08-29 14:00:00,81.76,81.91,81.74,81.89,71100.0,52.1153,52.2109,52.1025,52.1981,71100.0
2013-08-29 14:05:00,81.88,81.88,81.79,81.86,52800.0,52.1917,52.1917,52.1344,52.179,52800.0
2013-08-29 14:10:00,81.87,81.89,81.82,81.82,43000.0,52.1854,52.1981,52.1535,52.1535,43000.0
2013-08-29 14:15:00,81.82,81.82,81.74,81.8,24100.0,52.1535,52.1535,52.1025,52.1408,24100.0
2013-08-29 14:20:00,81.8,81.86,81.79,81.85,38000.0,52.1408,52.179,52.1344,52.1726,38000.0
2013-08-29 14:25:00,81.85,81.87,81.77,81.78,92100.0,52.1726,52.1854,52.1216,52.128,92100.0
2013-08-29 14:30:00,81.78,81.81,81.75,81.81,55100.0,52.128,52.1471,52.1089,52.1471,55100.0
2013-08-29 14:35:00,81.81,81.83,81.69,81.7,33500.0,52.1471,52.1599,52.0706,52.077,33500.0
2013-08-29 14:40:00,81.7,81.77,81.69,81.76,36300.0,52.077,52.1216,52.0706,52.1153,36300.0
2013-08-29 14:45:00,81.77,81.8,81.76,81.78,81300.0,52.1216,52.1408,52.1153,52.128,81300.0
2013-08-29 14:50:00,81.79,81.79,81.71,81.71,21500.0,52.1344,52.1344,52.0834,52.0834,21500.0
2013-08-29 14:55:00,81.69,81.72,81.68,81.7,51900.0,52.0706,52.0898,52.0643,52.077,51900.0
2013-08-29 15:00:00,81.71,81.72,81.61,81.67,56700.0,52.0834,52.0898,52.0196,52.0579,56700.0
2013-08-29 15:05:00,81.67,81.67,81.6,81.66,38200.0,52.0579,52.0579,52.0133,52.0515,38200.0
2013-08-29 15:10:00,81.67,81.69,81.66,81.69,38100.0,52.0579,52.0706,52.0515,52.0706,38100.0
2013-08-29 15:15:00,81.69,81.76,81.68,81.72,29400.0,52.0706,52.1153,52.0643,52.0898,29400.0
2013-08-29 15:20:00,81.72,81.72,81.63,81.64,39400.0,52.0898,52.0898,52.0324,52.0388,39400.0
2013-08-29 15:25:00,81.64,81.66,81.54,81.58,84500.0,52.0388,52.0515,51.975,52.0005,84500.0
2013-08-29 15:30:00,81.58,81.58,81.46,81.5,119200.0,52.0005,52.0005,51.924,51.9495,119200.0
2013-08-29 15:35:00,81.5,81.54,81.46,81.52,121400.0,51.9495,51.975,51.924,51.9623,121400.0
2013-08-29 15:40:00,81.51,81.59,81.5,81.57,87000.0,51.9559,52.0069,51.9495,51.9941,87000.0
2013-08-29 15:45:00,81.57,81.64,81.54,81.61,126800.0,51.9941,52.0388,51.975,52.0196,126800.0
2013-08-29 15:50:00,81.61,81.64,81.56,81.63,152500.0,52.0196,52.0388,51.9878,52.0324,152500.0
2013-08-29 15:55:00,81.63,81.66,81.6,81.6,461600.0,52.0324,52.0515,52.0133,52.0133,461600.0
2013-08-30 09:30:00,81.91,81.99,81.78,81.97,394000.0,52.2109,52.2619,52.128,52.2491,394000.0
2013-08-30 09:35:00,81.96,82.01,81.89,82.01,193400.0,52.2427,52.2746,52.1981,52.2746,193400.0
2013-08-30 09:40:00,82.0,82.01,81.84,81.85,127100.0,52.2682,52.2746,52.1663,52.1726,127100.0
2013-08-30 09:45:00,81.84,81.9,81.76,81.78,146100.0,52.1663,52.2045,52.1153,52.128,146100.0
2013-08-30 09:50:00,81.78,81.93,81.78,81.93,136500.0,52.128,52.2236,52.128,52.2236,136500.0
2013-08-30 09:55:00,81.93,81.94,81.81,81.86,240400.0,52.2236,52.23,52.1471,52.179,240400.0
2013-08-30 10:00:00,81.86,81.86,81.71,81.73,387200.0,52.179,52.179,52.0834,52.0961,387200.0
2013-08-30 10:05:00,81.73,81.86,81.73,81.85,232400.0,52.0961,52.179,52.0961,52.1726,232400.0
2013-08-30 10:10:00,81.84,81.89,81.72,81.8,192600.0,52.1663,52.1981,52.0898,52.1408,192600.0
2013-08-30 10:15:00,81.79,81.86,81.77,81.79,113300.0,52.1344,52.179,52.1216,52.1344,113300.0
2013-08-30 10:20:00,81.79,81.89,81.77,81.84,164800.0,52.1344,52.1981,52.1216,52.1663,164800.0
2013-08-30 10:25:00,81.84,81.86,81.79,81.82,35000.0,52.1663,52.179,52.1344,52.1535,35000.0
2013-08-30 10:30:00,81.81,81.88,81.77,81.87,42000.0,52.1471,52.1917,52.1216,52.1854,42000.0
2013-08-30 10:35:00,81.88,81.9,81.78,81.83,73800.0,52.1917,52.2045,52.128,52.1599,73800.0
2013-08-30 10:40:00,81.83,81.83,81.67,81.68,144900.0,52.1599,52.1599,52.0579,52.0643,144900.0
2013-08-30 10:45:00,81.67,81.71,81.59,81.65,183800.0,52.0579,52.0834,52.0069,52.0451,183800.0
2013-08-30 10:50:00,81.65,81.67,81.62,81.64,103900.0,52.0451,52.0579,52.026,52.0388,103900.0
2013-08-30 10:55:00,81.64,81.75,81.64,81.7,41500.0,52.0388,52.1089,52.0388,52.077,41500.0
2013-08-30 11:00:00,81.7,81.81,81.64,81.81,57300.0,52.077,52.1471,52.0388,52.1471,57300.0
2013-08-30 11:05:00,81.8,81.81,81.71,81.75,104400.0,52.1408,52.1471,52.0834,52.1089,104400.0
2013-08-30 11:10:00,81.76,81.81,81.73,81.8,82700.0,52.1153,52.1471,52.0961,52.1408,82700.0
2013-08-30 11:15:00,81.8,81.81,81.74,81.77,55000.0,52.1408,52.1471,52.1025,52.1216,55000.0
2013-08-30 11:20:00,81.77,81.8,81.74,81.79,61200.0,52.1216,52.1408,52.1025,52.1344,61200.0
2013-08-30 11:25:00,81.79,81.8,81.72,81.72,58300.0,52.1344,52.1408,52.0898,52.0898,58300.0
2013-08-30 11:30:00,81.72,81.74,81.66,81.67,78400.0,52.0898,52.1025,52.0515,52.0579,78400.0
2013-08-30 11:35:00,81.66,81.71,81.63,81.63,156500.0,52.0515,52.0834,52.0324,52.0324,156500.0
2013-08-30 11:40:00,81.63,81.64,81.54,81.59,215000.0,52.0324,52.0388,51.975,52.0069,215000.0
2013-08-30 11:45:00,81.59,81.72,81.58,81.67,214400.0,52.0069,52.0898,52.0005,52.0579,214400.0
2013-08-30 11:50:00,81.66,81.68,81.59,81.59,93900.0,52.0515,52.0643,52.0069,52.0069,93900.0
2013-08-30 11:55:00,81.59,81.6,81.53,81.56,76800.0,52.0069,52.0133,51.9687,51.9878,76800.0
2013-08-30 12:00:00,81.56,81.6,81.53,81.6,51200.0,51.9878,52.0133,51.9687,52.0133,51200.0
2013-08-30 12:05:00,81.6,81.63,81.59,81.59,40100.0,52.0133,52.0324,52.0069,52.0069,40100.0
2013-08-30 12:10:00,81.59,81.67,81.59,81.6,54200.0,52.0069,52.0579,52.0069,52.0133,54200.0
2013-08-30 12:15:00,81.61,81.66,81.59,81.64,20000.0,52.0196,52.0515,52.0069,52.0388,20000.0
2013-08-30 12:20:00,81.65,81.66,81.58,81.61,20500.0,52.0451,52.0515,52.0005,52.0196,20500.0
2013-08-30 12:25:00,81.61,81.66,81.58,81.65,55300.0,52.0196,52.0515,52.0005,52.0451,55300.0
2013-08-30 12:30:00,81.65,81.67,81.62,81.66,41500.0,52.0451,52.0579,52.026,52.0515,41500.0
2013-08-30 12:35:00,81.65,81.7,81.64,81.67,150800.0,52.0451,52.077,52.0388,52.0579,150800.0
2013-08-30 12:40:00,81.67,81.69,81.66,81.67,18800.0,52.0579,52.0706,52.0515,52.0579,18800.0
2013-08-30 12:45:00,81.68,81.71,81.67,81.69,26400.0,52.0643,52.0834,52.0579,52.0706,26400.0
2013-08-30 12:50:00,81.69,81.7,81.63,81.64,47900.0,52.0706,52.077,52.0324,52.0388,47900.0
2013-08-30 12:55:00,81.65,81.73,81.62,81.69,63000.0,52.0451,52.0961,52.026,52.0706,63000.0
2013-08-30 13:00:00,81.68,81.68,81.51,81.51,112900.0,52.0643,52.0643,51.9559,51.9559,112900.0
2013-08-30 13:05:00,81.52,81.58,81.42,81.44,125900.0,51.9623,52.0005,51.8985,51.9113,125900.0
2013-08-30 13:10:00,81.44,81.72,81.43,81.68,170400.0,51.9113,52.0898,51.9049,52.0643,170400.0
2013-08-30 13:15:00,81.68,81.89,81.64,81.78,278900.0,52.0643,52.1981,52.0388,52.128,278900.0
2013-08-30 13:20:00,81.8,81.81,81.63,81.67,49800.0,52.1408,52.1471,52.0324,52.0579,49800.0
2013-08-30 13:25:00,81.67,81.73,81.65,81.72,72600.0,52.0579,52.0961,52.0451,52.0898,72600.0
2013-08-30 13:30:00,81.72,81.73,81.64,81.65,36900.0,52.0898,52.0961,52.0388,52.0451,36900.0
2013-08-30 13:35:00,81.64,81.72,81.62,81.69,13400.0,52.0388,52.0898,52.026,52.0706,13400.0
2013-08-30 13:40:00,81.68,81.73,81.64,81.69,37800.0,52.0643,52.0961,52.0388,52.0706,37800.0
2013-08-30 13:45:00,81.7,81.78,81.68,81.72,51100.0,52.077,52.128,52.0643,52.0898,51100.0
2013-08-30 13:50:00,81.72,81.76,81.66,81.67,19400.0,52.0898,52.1153,52.0515,52.0579,19400.0
2013-08-30 13:55:00,81.66,81.67,81.58,81.58,125900.0,52.0515,52.0579,52.0005,52.0005,125900.0
2013-08-30 14:00:00,81.59,81.61,81.53,81.56,70800.0,52.0069,52.0196,51.9687,51.9878,70800.0
2013-08-30 14:05:00,81.57,81.6,81.53,81.59,50800.0,51.9941,52.0133,51.9687,52.0069,50800.0
2013-08-30 14:10:00,81.6,81.62,81.56,81.56,39500.0,52.0133,52.026,51.9878,51.9878,39500.0
2013-08-30 14:15:00,81.56,81.61,81.56,81.61,33600.0,51.9878,52.0196,51.9878,52.0196,33600.0
2013-08-30 14:20:00,81.6,81.65,81.59,81.59,68800.0,52.0133,52.0451,52.0069,52.0069,68800.0
2013-08-30 14:25:00,81.59,81.64,81.58,81.59,65900.0,52.0069,52.0388,52.0005,52.0069,65900.0
2013-08-30 14:30:00,81.59,81.69,81.59,81.69,68400.0,52.0069,52.0706,52.0069,52.0706,68400.0
2013-08-30 14:35:00,81.69,81.75,81.68,81.75,31800.0,52.0706,52.1089,52.0643,52.1089,31800.0
2013-08-30 14:40:00,81.75,81.75,81.7,81.72,33700.0,52.1089,52.1089,52.077,52.0898,33700.0
2013-08-30 14:45:00,81.71,81.77,81.68,81.71,81900.0,52.0834,52.1216,52.0643,52.0834,81900.0
2013-08-30 14:50:00,81.72,81.78,81.69,81.73,50900.0,52.0898,52.128,52.0706,52.0961,50900.0
2013-08-30 14:55:00,81.73,81.75,81.7,81.7,47300.0,52.0961,52.1089,52.077,52.077,47300.0
2013-08-30 15:00:00,81.69,81.72,81.63,81.72,49800.0,52.0706,52.0898,52.0324,52.0898,49800.0
2013-08-30 15:05:00,81.72,81.72,81.61,81.64,47600.0,52.0898,52.0898,52.0196,52.0388,47600.0
2013-08-30 15:10:00,81.64,81.71,81.61,81.71,50000.0,52.0388,52.0834,52.0196,52.0834,50000.0
2013-08-30 15:15:00,81.71,81.75,81.67,81.72,65200.0,52.0834,52.1089,52.0579,52.0898,65200.0
2013-08-30 15:20:00,81.72,81.74,81.67,81.71,54600.0,52.0898,52.1025,52.0579,52.0834,54600.0
2013-08-30 15:25:00,81.71,81.72,81.65,81.66,54500.0,52.0834,52.0898,52.0451,52.0515,54500.0
2013-08-30 15:30:00,81.65,81.65,81.58,81.6,80700.0,52.0451,52.0451,52.0005,52.0133,80700.0
2013-08-30 15:35:00,81.6,81.61,81.55,81.56,44100.0,52.0133,52.0196,51.9814,51.9878,44100.0
2013-08-30 15:40:00,81.57,81.58,81.47,81.48,110400.0,51.9941,52.0005,51.9304,51.9368,110400.0
2013-08-30 15:45:00,81.47,81.5,81.43,81.45,139300.0,51.9304,51.9495,51.9049,51.9177,139300.0
2013-08-30 15:50:00,81.45,81.49,81.37,81.37,288900.0,51.9177,51.9432,51.8667,51.8667,288900.0
2013-08-30 15:55:00,81.37,81.69,81.37,81.59,586400.0,51.8667,52.0706,51.8667,52.0069,586400.0
2013-09-03 09:30:00,82.42,82.55,82.34,82.42,226200.0,52.536,52.6188,52.485,52.536,226200.0
2013-09-03 09:35:00,82.42,82.61,82.42,82.43,240800.0,52.536,52.6571,52.536,52.5423,240800.0
2013-09-03 09:40:00,82.43,82.53,82.31,82.31,142900.0,52.5423,52.6061,52.4658,52.4658,142900.0
2013-09-03 09:45:00,82.3,82.37,82.29,82.31,210200.0,52.4595,52.5041,52.4531,52.4658,210200.0
2013-09-03 09:50:00,82.3,82.39,82.26,82.27,164100.0,52.4595,52.5168,52.434,52.4403,164100.0
2013-09-03 09:55:00,82.26,82.41,82.26,82.32,105800.0,52.434,52.5296,52.434,52.4722,105800.0
2013-09-03 10:00:00,82.28,82.34,82.18,82.29,133800.0,52.4467,52.485,52.383,52.4531,133800.0
2013-09-03 10:05:00,82.29,82.48,82.27,82.46,413700.0,52.4531,52.5742,52.4403,52.5614,413700.0
2013-09-03 10:10:00,82.47,82.56,82.45,82.49,138100.0,52.5678,52.6252,52.5551,52.5806,138100.0
2013-09-03 10:15:00,82.48,82.5,82.37,82.4,100900.0,52.5742,52.5869,52.5041,52.5232,100900.0
2013-09-03 10:20:00,82.4,82.44,82.31,82.43,223900.0,52.5232,52.5487,52.4658,52.5423,223900.0
2013-09-03 10:25:00,82.43,82.5,82.42,82.48,84000.0,52.5423,52.5869,52.536,52.5742,84000.0
2013-09-03 10:30:00,82.49,82.53,82.45,82.52,54600.0,52.5806,52.6061,52.5551,52.5997,54600.0
2013-09-03 10:35:00,82.52,82.63,82.52,82.63,85400.0,52.5997,52.6698,52.5997,52.6698,85400.0
2013-09-03 10:40:00,82.62,82.65,82.6,82.63,190300.0,52.6634,52.6826,52.6507,52.6698,190300.0
2013-09-03 10:45:00,82.64,82.68,82.6,82.66,221700.0,52.6762,52.7017,52.6507,52.6889,221700.0
2013-09-03 10:50:00,82.66,82.66,82.53,82.54,95900.0,52.6889,52.6889,52.6061,52.6124,95900.0
2013-09-03 10:55:00,82.54,82.58,82.48,82.5,57700.0,52.6124,52.6379,52.5742,52.5869,57700.0
2013-09-03 11:00:00,82.49,82.57,82.47,82.52,39800.0,52.5806,52.6316,52.5678,52.5997,39800.0
2013-09-03 11:05:00,82.51,82.56,82.5,82.53,57500.0,52.5933,52.6252,52.5869,52.6061,57500.0
2013-09-03 11:10:00,82.54,82.61,82.52,82.56,56600.0,52.6124,52.6571,52.5997,52.6252,56600.0
2013-09-03 11:15:00,82.56,82.56,82.4,82.4,96200.0,52.6252,52.6252,52.5232,52.5232,96200.0
2013-09-03 11:20:00,82.4,82.41,82.25,82.32,317300.0,52.5232,52.5296,52.4276,52.4722,317300.0
2013-09-03 11:25:00,82.31,82.36,82.22,82.24,113800.0,52.4658,52.4977,52.4085,52.4212,113800.0
2013-09-03 11:30:00,82.25,82.29,82.19,82.27,88100.0,52.4276,52.4531,52.3893,52.4403,88100.0
2013-09-03 11:35:00,82.28,82.28,82.17,82.24,65900.0,52.4467,52.4467,52.3766,52.4212,65900.0
2013-09-03 11:40:00,82.24,82.37,82.24,82.32,183900.0,52.4212,52.5041,52.4212,52.4722,183900.0
2013-09-03 11:45:00,82.31,82.35,82.21,82.35,160400.0,52.4658,52.4913,52.4021,52.4913,160400.0
2013-09-03 11:50:00,82.37,82.38,82.32,82.36,114400.0,52.5041,52.5105,52.4722,52.4977,114400.0
2013-09-03 11:55:00,82.35,82.35,82.28,82.35,65700.0,52.4913,52.4913,52.4467,52.4913,65700.0
2013-09-03 12:00:00,82.35,82.39,82.31,82.33,72200.0,52.4913,52.5168,52.4658,52.4786,72200.0
2013-09-03 12:05:00,82.32,82.37,82.27,82.27,59900.0,52.4722,52.5041,52.4403,52.4403,59900.0
2013-09-03 12:10:00,82.28,82.3,82.21,82.24,61500.0,52.4467,52.4595,52.4021,52.4212,61500.0
2013-09-03 12:15:00,82.26,82.27,82.17,82.17,28900.0,52.434,52.4403,52.3766,52.3766,28900.0
2013-09-03 12:20:00,82.17,82.25,82.17,82.23,25200.0,52.3766,52.4276,52.3766,52.4148,25200.0
2013-09-03 12:25:00,82.22,82.23,82.15,82.19,52200.0,52.4085,52.4148,52.3638,52.3893,52200.0
2013-09-03 12:30:00,82.2,82.25,82.2,82.23,28100.0,52.3957,52.4276,52.3957,52.4148,28100.0
2013-09-03 12:35:00,82.23,82.24,82.17,82.21,53500.0,52.4148,52.4212,52.3766,52.4021,53500.0
2013-09-03 12:40:00,82.2,82.21,82.12,82.15,35100.0,52.3957,52.4021,52.3447,52.3638,35100.0
2013-09-03 12:45:00,82.15,82.15,82.0,82.06,82100.0,52.3638,52.3638,52.2682,52.3065,82100.0
2013-09-03 12:50:00,82.05,82.08,82.01,82.04,39300.0,52.3001,52.3192,52.2746,52.2937,39300.0
2013-09-03 12:55:00,82.05,82.06,82.02,82.05,52600.0,52.3001,52.3065,52.281,52.3001,52600.0
2013-09-03 13:00:00,82.05,82.06,81.94,81.95,36600.0,52.3001,52.3065,52.23,52.2364,36600.0
2013-09-03 13:05:00,81.95,82.05,81.94,82.04,85800.0,52.2364,52.3001,52.23,52.2937,85800.0
2013-09-03 13:10:00,82.05,82.12,82.05,82.1,43900.0,52.3001,52.3447,52.3001,52.332,43900.0
2013-09-03 13:15:00,82.09,82.09,81.99,82.0,40900.0,52.3256,52.3256,52.2619,52.2682,40900.0
2013-09-03 13:20:00,82.0,82.07,81.99,82.06,58300.0,52.2682,52.3129,52.2619,52.3065,58300.0
2013-09-03 13:25:00,82.05,82.11,82.04,82.11,54700.0,52.3001,52.3384,52.2937,52.3384,54700.0
2013-09-03 13:30:00,82.11,82.13,82.04,82.11,36400.0,52.3384,52.3511,52.2937,52.3384,36400.0
2013-09-03 13:35:00,82.11,82.18,82.11,82.12,60000.0,52.3384,52.383,52.3384,52.3447,60000.0
2013-09-03 13:40:00,82.12,82.16,82.08,82.08,28000.0,52.3447,52.3702,52.3192,52.3192,28000.0
2013-09-03 13:45:00,82.08,82.09,81.99,82.0,61800.0,52.3192,52.3256,52.2619,52.2682,61800.0
2013-09-03 13:50:00,82.01,82.04,82.0,82.01,54700.0,52.2746,52.2937,52.2682,52.2746,54700.0
2013-09-03 13:55:00,82.01,82.02,81.9,81.94,38700.0,52.2746,52.281,52.2045,52.23,38700.0
2013-09-03 14:00:00,81.96,82.04,81.95,82.01,29500.0,52.2427,52.2937,52.2364,52.2746,29500.0
2013-09-03 14:05:00,82.01,82.01,81.95,81.99,33200.0,52.2746,52.2746,52.2364,52.2619,33200.0
2013-09-03 14:10:00,81.99,82.06,81.98,81.99,186400.0,52.2619,52.3065,52.2555,52.2619,186400.0
2013-09-03 14:15:00,82.0,82.02,81.97,82.02,42500.0,52.2682,52.281,52.2491,52.281,42500.0
2013-09-03 14:20:00,82.01,82.01,81.91,81.94,49200.0,52.2746,52.2746,52.2109,52.23,49200.0
2013-09-03 14:25:00,81.94,81.99,81.87,81.97,58800.0,52.23,52.2619,52.1854,52.2491,58800.0
2013-09-03 14:30:00,81.97,82.01,81.95,81.97,64800.0,52.2491,52.2746,52.2364,52.2491,64800.0
2013-09-03 14:35:00,81.96,81.99,81.9,81.95,69200.0,52.2427,52.2619,52.2045,52.2364,69200.0
2013-09-03 14:40:00,81.94,81.95,81.84,81.86,37300.0,52.23,52.2364,52.1663,52.179,37300.0
2013-09-03 14:45:00,81.85,81.87,81.78,81.85,72900.0,52.1726,52.1854,52.128,52.1726,72900.0
2013-09-03 14:50:00,81.86,81.96,81.77,81.93,56600.0,52.179,52.2427,52.1216,52.2236,56600.0
2013-09-03 14:55:00,81.94,81.99,81.91,81.95,98600.0,52.23,52.2619,52.2109,52.2364,98600.0
2013-09-03 15:00:00,81.96,82.03,81.92,82.02,59800.0,52.2427,52.2874,52.2172,52.281,59800.0
2013-09-03 15:05:00,82.03,82.15,82.02,82.09,104500.0,52.2874,52.3638,52.281,52.3256,104500.0
2013-09-03 15:10:00,82.1,82.16,82.09,82.12,49000.0,52.332,52.3702,52.3256,52.3447,49000.0
2013-09-03 15:15:00,82.13,82.17,82.09,82.09,52800.0,52.3511,52.3766,52.3256,52.3256,52800.0
2013-09-03 15:20:00,82.1,82.13,82.05,82.06,64200.0,52.332,52.3511,52.3001,52.3065,64200.0
2013-09-03 15:25:00,82.06,82.08,82.04,82.06,39800.0,52.3065,52.3192,52.2937,52.3065,39800.0
2013-09-03 15:30:00,82.07,82.13,82.07,82.12,55600.0,52.3129,52.3511,52.3129,52.3447,55600.0
2013-09-03 15:35:00,82.13,82.18,82.08,82.18,62300.0,52.3511,52.383,52.3192,52.383,62300.0
2013-09-03 15:40:00,82.19,82.23,82.12,82.22,107900.0,52.3893,52.4148,52.3447,52.4085,107900.0
2013-09-03 15:45:00,82.21,82.23,82.09,82.12,171200.0,52.4021,52.4148,52.3256,52.3447,171200.0
2013-09-03 15:50:00,82.13,82.21,82.12,82.21,173800.0,52.3511,52.4021,52.3447,52.4021,173800.0
2013-09-03 15:55:00,82.2,82.21,82.11,82.2,750500.0,52.3957,52.4021,52.3384,52.3957,750500.0
2013-09-04 09:30:00,82.07,82.15,81.96,81.96,170100.0,52.3129,52.3638,52.2427,52.2427,170100.0
2013-09-04 09:35:00,81.96,82.0,81.89,81.99,211000.0,52.2427,52.2682,52.1981,52.2619,211000.0
2013-09-04 09:40:00,81.97,82.12,81.94,82.12,292700.0,52.2491,52.3447,52.23,52.3447,292700.0
2013-09-04 09:45:00,82.11,82.21,82.09,82.21,97400.0,52.3384,52.4021,52.3256,52.4021,97400.0
2013-09-04 09:50:00,82.21,82.25,82.2,82.24,61200.0,52.4021,52.4276,52.3957,52.4212,61200.0
2013-09-04 09:55:00,82.24,82.24,82.08,82.09,54500.0,52.4212,52.4212,52.3192,52.3256,54500.0
2013-09-04 10:00:00,82.09,82.17,82.09,82.15,88100.0,52.3256,52.3766,52.3256,52.3638,88100.0
2013-09-04 10:05:00,82.15,82.2,82.07,82.15,113500.0,52.3638,52.3957,52.3129,52.3638,113500.0
2013-09-04 10:10:00,82.15,82.25,82.13,82.24,95100.0,52.3638,52.4276,52.3511,52.4212,95100.0
2013-09-04 10:15:00,82.23,82.31,82.23,82.28,147800.0,52.4148,52.4658,52.4148,52.4467,147800.0
2013-09-04 10:20:00,82.27,82.34,82.26,82.34,42100.0,52.4403,52.485,52.434,52.485,42100.0
2013-09-04 10:25:00,82.34,82.45,82.32,82.43,48700.0,52.485,52.5551,52.4722,52.5423,48700.0
2013-09-04 10:30:00,82.44,82.45,82.31,82.32,42700.0,52.5487,52.5551,52.4658,52.4722,42700.0
2013-09-04 10:35:00,82.32,82.4,82.28,82.4,17300.0,52.4722,52.5232,52.4467,52.5232,17300.0
2013-09-04 10:40:00,82.4,82.41,82.35,82.38,22700.0,52.5232,52.5296,52.4913,52.5105,22700.0
2013-09-04 10:45:00,82.38,82.44,82.38,82.43,15200.0,52.5105,52.5487,52.5105,52.5423,15200.0
2013-09-04 10:50:00,82.42,82.48,82.42,82.43,51300.0,52.536,52.5742,52.536,52.5423,51300.0
2013-09-04 10:55:00,82.44,82.47,82.38,82.47,57000.0,52.5487,52.5678,52.5105,52.5678,57000.0
2013-09-04 11:00:00,82.47,82.51,82.44,82.49,76900.0,52.5678,52.5933,52.5487,52.5806,76900.0
2013-09-04 11:05:00,82.49,82.54,82.48,82.5,62100.0,52.5806,52.6124,52.5742,52.5869,62100.0
2013-09-04 11:10:00,82.49,82.51,82.43,82.45,218500.0,52.5806,52.5933,52.5423,52.5551,218500.0
2013-09-04 11:15:00,82.46,82.49,82.45,82.48,106900.0,52.5614,52.5806,52.5551,52.5742,106900.0
2013-09-04 11:20:00,82.48,82.5,82.46,82.49,63200.0,52.5742,52.5869,52.5614,52.5806,63200.0
2013-09-04 11:25:00,82.49,82.53,82.48,82.53,21800.0,52.5806,52.6061,52.5742,52.6061,21800.0
2013-09-04 11:30:00,82.53,82.59,82.52,82.57,87000.0,52.6061,52.6443,52.5997,52.6316,87000.0
2013-09-04 11:35:00,82.56,82.56,82.51,82.55,28500.0,52.6252,52.6252,52.5933,52.6188,28500.0
2013-09-04 11:40:00,82.55,82.66,82.55,82.65,61200.0,52.6188,52.6889,52.6188,52.6826,61200.0
2013-09-04 11:45:00,82.66,82.72,82.65,82.66,194500.0,52.6889,52.7272,52.6826,52.6889,194500.0
2013-09-04 11:50:00,82.67,82.8,82.66,82.8,147700.0,52.6953,52.7782,52.6889,52.7782,147700.0
2013-09-04 11:55:00,82.79,82.82,82.75,82.81,80200.0,52.7718,52.7909,52.7463,52.7845,80200.0
2013-09-04 12:00:00,82.82,82.83,82.74,82.74,49900.0,52.7909,52.7973,52.7399,52.7399,49900.0
2013-09-04 12:05:00,82.74,82.82,82.74,82.79,135900.0,52.7399,52.7909,52.7399,52.7718,135900.0
2013-09-04 12:10:00,82.79,82.82,82.75,82.75,53300.0,52.7718,52.7909,52.7463,52.7463,53300.0
2013-09-04 12:15:00,82.75,82.78,82.74,82.76,26100.0,52.7463,52.7654,52.7399,52.7527,26100.0
2013-09-04 12:20:00,82.77,82.8,82.74,82.75,29500.0,52.759,52.7782,52.7399,52.7463,29500.0
2013-09-04 12:25:00,82.75,82.81,82.75,82.81,121600.0,52.7463,52.7845,52.7463,52.7845,121600.0
2013-09-04 12:30:00,82.82,82.85,82.81,82.83,33100.0,52.7909,52.81,52.7845,52.7973,33100.0
2013-09-04 12:35:00,82.83,82.86,82.82,82.83,24700.0,52.7973,52.8164,52.7909,52.7973,24700.0
2013-09-04 12:40:00,82.83,82.83,82.78,82.79,12700.0,52.7973,52.7973,52.7654,52.7718,12700.0
2013-09-04 12:45:00,82.8,82.82,82.79,82.79,28400.0,52.7782,52.7909,52.7718,52.7718,28400.0
2013-09-04 12:50:00,82.8,82.8,82.76,82.77,70100.0,52.7782,52.7782,52.7527,52.759,70100.0
2013-09-04 12:55:00,82.77,82.79,82.77,82.79,24900.0,52.759,52.7718,52.759,52.7718,24900.0
2013-09-04 13:00:00,82.79,82.79,82.74,82.75,124200.0,52.7718,52.7718,52.7399,52.7463,124200.0
2013-09-04 13:05:00,82.75,82.76,82.73,82.74,7300.0,52.7463,52.7527,52.7336,52.7399,7300.0
2013-09-04 13:10:00,82.74,82.78,82.74,82.75,26300.0,52.7399,52.7654,52.7399,52.7463,26300.0
2013-09-04 13:15:00,82.75,82.8,82.74,82.8,54500.0,52.7463,52.7782,52.7399,52.7782,54500.0
2013-09-04 13:20:00,82.8,82.81,82.77,82.77,29300.0,52.7782,52.7845,52.759,52.759,29300.0
2013-09-04 13:25:00,82.78,82.8,82.77,82.78,27200.0,52.7654,52.7782,52.759,52.7654,27200.0
2013-09-04 13:30:00,82.78,82.81,82.77,82.78,21600.0,52.7654,52.7845,52.759,52.7654,21600.0
2013-09-04 13:35:00,82.77,82.81,82.75,82.76,25900.0,52.759,52.7845,52.7463,52.7527,25900.0
2013-09-04 13:40:00,82.77,82.81,82.76,82.79,37200.0,52.759,52.7845,52.7527,52.7718,37200.0
2013-09-04 13:45:00,82.78,82.79,82.71,82.73,20400.0,52.7654,52.7718,52.7208,52.7336,20400.0
2013-09-04 13:50:00,82.73,82.73,82.66,82.69,47300.0,52.7336,52.7336,52.6889,52.7081,47300.0
2013-09-04 13:55:00,82.69,82.72,82.69,82.7,22600.0,52.7081,52.7272,52.7081,52.7144,22600.0
2013-09-04 14:00:00,82.7,82.77,82.69,82.77,30100.0,52.7144,52.759,52.7081,52.759,30100.0
2013-09-04 14:05:00,82.77,82.79,82.7,82.7,17700.0,52.759,52.7718,52.7144,52.7144,17700.0
2013-09-04 14:10:00,82.69,82.73,82.67,82.68,12800.0,52.7081,52.7336,52.6953,52.7017,12800.0
2013-09-04 14:15:00,82.69,82.7,82.64,82.68,35100.0,52.7081,52.7144,52.6762,52.7017,35100.0
2013-09-04 14:20:00,82.69,82.7,82.66,82.67,49300.0,52.7081,52.7144,52.6889,52.6953,49300.0
2013-09-04 14:25:00,82.67,82.67,82.64,82.65,20000.0,52.6953,52.6953,52.6762,52.6826,20000.0
2013-09-04 14:30:00,82.65,82.67,82.63,82.63,50900.0,52.6826,52.6953,52.6698,52.6698,50900.0
2013-09-04 14:35:00,82.63,82.64,82.61,82.62,37600.0,52.6698,52.6762,52.6571,52.6634,37600.0
2013-09-04 14:40:00,82.62,82.69,82.62,82.67,65000.0,52.6634,52.7081,52.6634,52.6953,65000.0
2013-09-04 14:45:00,82.66,82.68,82.64,82.67,17200.0,52.6889,52.7017,52.6762,52.6953,17200.0
2013-09-04 14:50:00,82.66,82.72,82.66,82.71,15500.0,52.6889,52.7272,52.6889,52.7208,15500.0
2013-09-04 14:55:00,82.72,82.77,82.72,82.75,30700.0,52.7272,52.759,52.7272,52.7463,30700.0
2013-09-04 15:00:00,82.74,82.75,82.7,82.71,36800.0,52.7399,52.7463,52.7144,52.7208,36800.0
2013-09-04 15:05:00,82.7,82.7,82.65,82.7,37600.0,52.7144,52.7144,52.6826,52.7144,37600.0
2013-09-04 15:10:00,82.7,82.72,82.68,82.72,14400.0,52.7144,52.7272,52.7017,52.7272,14400.0
2013-09-04 15:15:00,82.73,82.76,82.7,82.76,53800.0,52.7336,52.7527,52.7144,52.7527,53800.0
2013-09-04 15:20:00,82.75,82.75,82.54,82.59,73700.0,52.7463,52.7463,52.6124,52.6443,73700.0
2013-09-04 15:25:00,82.59,82.69,82.59,82.67,91300.0,52.6443,52.7081,52.6443,52.6953,91300.0
2013-09-04 15:30:00,82.67,82.69,82.58,82.61,65300.0,52.6953,52.7081,52.6379,52.6571,65300.0
2013-09-04 15:35:00,82.61,82.64,82.56,82.59,68500.0,52.6571,52.6762,52.6252,52.6443,68500.0
2013-09-04 15:40:00,82.59,82.63,82.55,82.61,65400.0,52.6443,52.6698,52.6188,52.6571,65400.0
2013-09-04 15:45:00,82.62,82.69,82.62,82.65,116800.0,52.6634,52.7081,52.6634,52.6826,116800.0
2013-09-04 15:50:00,82.65,82.66,82.59,82.6,140900.0,52.6826,52.6889,52.6443,52.6507,140900.0
2013-09-04 15:55:00,82.6,82.64,82.52,82.64,660800.0,52.6507,52.6762,52.5997,52.6762,660800.0
2013-09-05 09:30:00,82.77,83.01,82.73,83.01,153800.0,52.759,52.912,52.7336,52.912,153800.0
2013-09-05 09:35:00,82.99,83.03,82.96,83.02,127300.0,52.8993,52.9248,52.8802,52.9184,127300.0
2013-09-05 09:40:00,83.02,83.08,82.99,83.06,86300.0,52.9184,52.9566,52.8993,52.9439,86300.0
2013-09-05 09:45:00,83.07,83.16,83.06,83.09,77300.0,52.9503,53.0076,52.9439,52.963,77300.0
2013-09-05 09:50:00,83.09,83.19,83.08,83.19,45300.0,52.963,53.0268,52.9566,53.0268,45300.0
2013-09-05 09:55:00,83.18,83.2,83.15,83.17,86000.0,53.0204,53.0331,53.0013,53.014,86000.0
2013-09-05 10:00:00,83.17,83.18,82.99,83.01,62600.0,53.014,53.0204,52.8993,52.912,62600.0
2013-09-05 10:05:00,83.01,83.07,83.01,83.02,132400.0,52.912,52.9503,52.912,52.9184,132400.0
2013-09-05 10:10:00,83.03,83.04,82.99,83.03,37900.0,52.9248,52.9312,52.8993,52.9248,37900.0
2013-09-05 10:15:00,83.03,83.15,83.03,83.13,72400.0,52.9248,53.0013,52.9248,52.9885,72400.0
2013-09-05 10:20:00,83.13,83.13,83.07,83.1,113300.0,52.9885,52.9885,52.9503,52.9694,113300.0
2013-09-05 10:25:00,83.11,83.12,83.07,83.1,186000.0,52.9758,52.9821,52.9503,52.9694,186000.0
2013-09-05 10:30:00,83.1,83.11,82.9,82.96,140900.0,52.9694,52.9758,52.8419,52.8802,140900.0
2013-09-05 10:35:00,82.96,83.01,82.94,83.0,90000.0,52.8802,52.912,52.8674,52.9057,90000.0
2013-09-05 10:40:00,83.0,83.07,82.98,83.05,75500.0,52.9057,52.9503,52.8929,52.9375,75500.0
2013-09-05 10:45:00,83.06,83.06,82.96,83.02,49400.0,52.9439,52.9439,52.8802,52.9184,49400.0
2013-09-05 10:50:00,83.02,83.13,83.02,83.13,53700.0,52.9184,52.9885,52.9184,52.9885,53700.0
2013-09-05 10:55:00,83.12,83.13,83.03,83.04,81800.0,52.9821,52.9885,52.9248,52.9312,81800.0
2013-09-05 11:00:00,83.03,83.06,82.98,83.03,40200.0,52.9248,52.9439,52.8929,52.9248,40200.0
2013-09-05 11:05:00,83.02,83.1,83.0,83.1,82000.0,52.9184,52.9694,52.9057,52.9694,82000.0
2013-09-05 11:10:00,83.1,83.13,83.09,83.11,32300.0,52.9694,52.9885,52.963,52.9758,32300.0
2013-09-05 11:15:00,83.12,83.14,83.09,83.1,67100.0,52.9821,52.9949,52.963,52.9694,67100.0
2013-09-05 11:20:00,83.11,83.11,83.04,83.05,34800.0,52.9758,52.9758,52.9312,52.9375,34800.0
2013-09-05 11:25:00,83.05,83.11,83.05,83.06,37400.0,52.9375,52.9758,52.9375,52.9439,37400.0
2013-09-05 11:30:00,83.06,83.14,83.06,83.13,33000.0,52.9439,52.9949,52.9439,52.9885,33000.0
2013-09-05 11:35:00,83.13,83.14,83.09,83.11,67800.0,52.9885,52.9949,52.963,52.9758,67800.0
2013-09-05 11:40:00,83.1,83.13,83.09,83.11,42600.0,52.9694,52.9885,52.963,52.9758,42600.0
2013-09-05 11:45:00,83.11,83.15,83.11,83.14,43000.0,52.9758,53.0013,52.9758,52.9949,43000.0
2013-09-05 11:50:00,83.14,83.14,83.11,83.14,21900.0,52.9949,52.9949,52.9758,52.9949,21900.0
2013-09-05 11:55:00,83.14,83.14,83.09,83.11,20900.0,52.9949,52.9949,52.963,52.9758,20900.0
2013-09-05 12:00:00,83.1,83.13,83.09,83.12,23900.0,52.9694,52.9885,52.963,52.9821,23900.0
2013-09-05 12:05:00,83.13,83.14,83.1,83.13,55400.0,52.9885,52.9949,52.9694,52.9885,55400.0
2013-09-05 12:10:00,83.12,83.13,83.09,83.1,43500.0,52.9821,52.9885,52.963,52.9694,43500.0
2013-09-05 12:15:00,83.1,83.11,83.06,83.06,38800.0,52.9694,52.9758,52.9439,52.9439,38800.0
2013-09-05 12:20:00,83.07,83.09,83.07,83.08,18300.0,52.9503,52.963,52.9503,52.9566,18300.0
2013-09-05 12:25:00,83.08,83.09,83.06,83.08,12100.0,52.9566,52.963,52.9439,52.9566,12100.0
2013-09-05 12:30:00,83.09,83.11,83.06,83.11,30000.0,52.963,52.9758,52.9439,52.9758,30000.0
2013-09-05 12:35:00,83.09,83.13,83.07,83.12,25700.0,52.963,52.9885,52.9503,52.9821,25700.0
2013-09-05 12:40:00,83.13,83.14,83.11,83.13,89200.0,52.9885,52.9949,52.9758,52.9885,89200.0
2013-09-05 12:45:00,83.14,83.15,83.11,83.11,24500.0,52.9949,53.0013,52.9758,52.9758,24500.0
2013-09-05 12:50:00,83.1,83.14,83.09,83.12,16200.0,52.9694,52.9949,52.963,52.9821,16200.0
2013-09-05 12:55:00,83.12,83.15,83.11,83.11,19600.0,52.9821,53.0013,52.9758,52.9758,19600.0
2013-09-05 13:00:00,83.11,83.13,83.11,83.12,9400.0,52.9758,52.9885,52.9758,52.9821,9400.0
2013-09-05 13:05:00,83.12,83.13,83.09,83.1,22900.0,52.9821,52.9885,52.963,52.9694,22900.0
2013-09-05 13:10:00,83.09,83.1,83.06,83.09,17300.0,52.963,52.9694,52.9439,52.963,17300.0
2013-09-05 13:15:00,83.09,83.11,83.08,83.1,8400.0,52.963,52.9758,52.9566,52.9694,8400.0
2013-09-05 13:20:00,83.11,83.18,83.1,83.17,14800.0,52.9758,53.0204,52.9694,53.014,14800.0
2013-09-05 13:25:00,83.18,83.18,83.15,83.17,10200.0,53.0204,53.0204,53.0013,53.014,10200.0
2013-09-05 13:30:00,83.18,83.2,83.18,83.2,27900.0,53.0204,53.0331,53.0204,53.0331,27900.0
2013-09-05 13:35:00,83.19,83.22,83.18,83.21,23800.0,53.0268,53.0459,53.0204,53.0395,23800.0
2013-09-05 13:40:00,83.21,83.24,83.2,83.23,35100.0,53.0395,53.0586,53.0331,53.0523,35100.0
2013-09-05 13:45:00,83.24,83.27,83.21,83.21,36600.0,53.0586,53.0778,53.0395,53.0395,36600.0
2013-09-05 13:50:00,83.21,83.23,83.16,83.17,40200.0,53.0395,53.0523,53.0076,53.014,40200.0
2013-09-05 13:55:00,83.17,83.17,83.13,83.15,34300.0,53.014,53.014,52.9885,53.0013,34300.0
2013-09-05 14:00:00,83.13,83.19,83.12,83.17,31100.0,52.9885,53.0268,52.9821,53.014,31100.0
2013-09-05 14:05:00,83.17,83.17,83.14,83.16,16000.0,53.014,53.014,52.9949,53.0076,16000.0
2013-09-05 14:10:00,83.16,83.17,83.12,83.14,26600.0,53.0076,53.014,52.9821,52.9949,26600.0
2013-09-05 14:15:00,83.15,83.16,83.11,83.12,49500.0,53.0013,53.0076,52.9758,52.9821,49500.0
2013-09-05 14:20:00,83.12,83.14,83.1,83.1,23900.0,52.9821,52.9949,52.9694,52.9694,23900.0
2013-09-05 14:25:00,83.09,83.11,83.07,83.08,32200.0,52.963,52.9758,52.9503,52.9566,32200.0
2013-09-05 14:30:00,83.09,83.12,83.08,83.09,15700.0,52.963,52.9821,52.9566,52.963,15700.0
2013-09-05 14:35:00,83.09,83.11,83.08,83.09,15900.0,52.963,52.9758,52.9566,52.963,15900.0
2013-09-05 14:40:00,83.1,83.12,83.07,83.08,26000.0,52.9694,52.9821,52.9503,52.9566,26000.0
2013-09-05 14:45:00,83.09,83.09,83.04,83.04,22100.0,52.963,52.963,52.9312,52.9312,22100.0
2013-09-05 14:50:00,83.04,83.11,83.04,83.11,43300.0,52.9312,52.9758,52.9312,52.9758,43300.0
2013-09-05 14:55:00,83.12,83.12,83.05,83.07,33800.0,52.9821,52.9821,52.9375,52.9503,33800.0
2013-09-05 15:00:00,83.08,83.08,83.04,83.04,31100.0,52.9566,52.9566,52.9312,52.9312,31100.0
2013-09-05 15:05:00,83.05,83.06,83.0,83.0,21000.0,52.9375,52.9439,52.9057,52.9057,21000.0
2013-09-05 15:10:00,83.0,83.02,83.0,83.02,37900.0,52.9057,52.9184,52.9057,52.9184,37900.0
2013-09-05 15:15:00,83.02,83.03,83.01,83.01,35700.0,52.9184,52.9248,52.912,52.912,35700.0
2013-09-05 15:20:00,83.01,83.01,82.95,82.97,31100.0,52.912,52.912,52.8738,52.8865,31100.0
2013-09-05 15:25:00,82.98,82.99,82.95,82.96,22700.0,52.8929,52.8993,52.8738,52.8802,22700.0
2013-09-05 15:30:00,82.96,82.97,82.93,82.94,39900.0,52.8802,52.8865,52.861,52.8674,39900.0
2013-09-05 15:35:00,82.94,82.95,82.91,82.95,61100.0,52.8674,52.8738,52.8483,52.8738,61100.0
2013-09-05 15:40:00,82.93,82.98,82.92,82.92,57500.0,52.861,52.8929,52.8547,52.8547,57500.0
2013-09-05 15:45:00,82.92,82.96,82.9,82.95,51300.0,52.8547,52.8802,52.8419,52.8738,51300.0
2013-09-05 15:50:00,82.95,82.96,82.9,82.92,111500.0,52.8738,52.8802,52.8419,52.8547,111500.0
2013-09-05 15:55:00,82.91,82.93,82.87,82.87,340800.0,52.8483,52.861,52.8228,52.8228,340800.0
2013-09-06 09:30:00,83.2,83.31,83.13,83.18,145400.0,53.0331,53.1033,52.9885,53.0204,145400.0
2013-09-06 09:35:00,83.17,83.28,83.09,83.09,162200.0,53.014,53.0841,52.963,52.963,162200.0
2013-09-06 09:40:00,83.1,83.1,82.65,82.73,302200.0,52.9694,52.9694,52.6826,52.7336,302200.0
2013-09-06 09:45:00,82.73,82.74,82.46,82.68,1001700.0,52.7336,52.7399,52.5614,52.7017,1001700.0
2013-09-06 09:50:00,82.67,82.82,82.67,82.77,258100.0,52.6953,52.7909,52.6953,52.759,258100.0
2013-09-06 09:55:00,82.76,82.76,82.59,82.64,311400.0,52.7527,52.7527,52.6443,52.6762,311400.0
2013-09-06 10:00:00,82.62,82.62,82.31,82.39,288500.0,52.6634,52.6634,52.4658,52.5168,288500.0
2013-09-06 10:05:00,82.39,82.62,82.37,82.62,200700.0,52.5168,52.6634,52.5041,52.6634,200700.0
2013-09-06 10:10:00,82.62,82.7,82.56,82.64,159800.0,52.6634,52.7144,52.6252,52.6762,159800.0
2013-09-06 10:15:00,82.65,82.8,82.65,82.73,104600.0,52.6826,52.7782,52.6826,52.7336,104600.0
2013-09-06 10:20:00,82.72,82.85,82.72,82.81,43800.0,52.7272,52.81,52.7272,52.7845,43800.0
2013-09-06 10:25:00,82.8,82.92,82.77,82.92,76700.0,52.7782,52.8547,52.759,52.8547,76700.0
2013-09-06 10:30:00,82.93,83.1,82.92,83.09,108600.0,52.861,52.9694,52.8547,52.963,108600.0
2013-09-06 10:35:00,83.09,83.15,83.07,83.14,88100.0,52.963,53.0013,52.9503,52.9949,88100.0
2013-09-06 10:40:00,83.15,83.3,83.14,83.29,116600.0,53.0013,53.0969,52.9949,53.0905,116600.0
2013-09-06 10:45:00,83.3,83.36,83.24,83.24,100800.0,53.0969,53.1351,53.0586,53.0586,100800.0
2013-09-06 10:50:00,83.25,83.3,83.2,83.29,39800.0,53.065,53.0969,53.0331,53.0905,39800.0
2013-09-06 10:55:00,83.29,83.43,83.28,83.35,101000.0,53.0905,53.1797,53.0841,53.1288,101000.0
2013-09-06 11:00:00,83.36,83.47,83.36,83.42,68800.0,53.1351,53.2052,53.1351,53.1734,68800.0
2013-09-06 11:05:00,83.42,83.49,83.4,83.42,182300.0,53.1734,53.218,53.1606,53.1734,182300.0
2013-09-06 11:10:00,83.43,83.51,83.42,83.47,86500.0,53.1797,53.2307,53.1734,53.2052,86500.0
2013-09-06 11:15:00,83.47,83.53,83.44,83.46,103300.0,53.2052,53.2435,53.1861,53.1989,103300.0
2013-09-06 11:20:00,83.45,83.48,83.41,83.46,71200.0,53.1925,53.2116,53.167,53.1989,71200.0
2013-09-06 11:25:00,83.45,83.48,83.42,83.46,46200.0,53.1925,53.2116,53.1734,53.1989,46200.0
2013-09-06 11:30:00,83.47,83.48,83.39,83.47,79100.0,53.2052,53.2116,53.1542,53.2052,79100.0
2013-09-06 11:35:00,83.47,83.48,83.41,83.45,51000.0,53.2052,53.2116,53.167,53.1925,51000.0
2013-09-06 11:40:00,83.44,83.47,83.34,83.35,59900.0,53.1861,53.2052,53.1224,53.1288,59900.0
2013-09-06 11:45:00,83.35,83.4,83.35,83.4,55600.0,53.1288,53.1606,53.1288,53.1606,55600.0
2013-09-06 11:50:00,83.4,83.42,83.34,83.4,104800.0,53.1606,53.1734,53.1224,53.1606,104800.0
2013-09-06 11:55:00,83.41,83.45,83.38,83.43,27600.0,53.167,53.1925,53.1479,53.1797,27600.0
2013-09-06 12:00:00,83.42,83.48,83.4,83.43,41400.0,53.1734,53.2116,53.1606,53.1797,41400.0
2013-09-06 12:05:00,83.43,83.43,83.35,83.36,30200.0,53.1797,53.1797,53.1288,53.1351,30200.0
2013-09-06 12:10:00,83.36,83.38,83.34,83.36,23900.0,53.1351,53.1479,53.1224,53.1351,23900.0
2013-09-06 12:15:00,83.35,83.39,83.33,83.39,38000.0,53.1288,53.1542,53.116,53.1542,38000.0
2013-09-06 12:20:00,83.39,83.39,83.31,83.32,30500.0,53.1542,53.1542,53.1033,53.1096,30500.0
2013-09-06 12:25:00,83.31,83.33,83.27,83.27,84300.0,53.1033,53.116,53.0778,53.0778,84300.0
2013-09-06 12:30:00,83.26,83.3,83.25,83.26,53100.0,53.0714,53.0969,53.065,53.0714,53100.0
2013-09-06 12:35:00,83.26,83.26,83.14,83.15,70400.0,53.0714,53.0714,52.9949,53.0013,70400.0
2013-09-06 12:40:00,83.15,83.23,83.11,83.23,49300.0,53.0013,53.0523,52.9758,53.0523,49300.0
2013-09-06 12:45:00,83.22,83.23,83.18,83.21,32800.0,53.0459,53.0523,53.0204,53.0395,32800.0
2013-09-06 12:50:00,83.21,83.24,83.19,83.23,15800.0,53.0395,53.0586,53.0268,53.0523,15800.0
2013-09-06 12:55:00,83.24,83.26,83.23,83.25,11400.0,53.0586,53.0714,53.0523,53.065,11400.0
2013-09-06 13:00:00,83.26,83.33,83.26,83.33,27700.0,53.0714,53.116,53.0714,53.116,27700.0
2013-09-06 13:05:00,83.33,83.34,83.31,83.33,17700.0,53.116,53.1224,53.1033,53.116,17700.0
2013-09-06 13:10:00,83.32,83.33,83.3,83.3,11600.0,53.1096,53.116,53.0969,53.0969,11600.0
2013-09-06 13:15:00,83.3,83.36,83.27,83.36,32500.0,53.0969,53.1351,53.0778,53.1351,32500.0
2013-09-06 13:20:00,83.37,83.38,83.31,83.31,43300.0,53.1415,53.1479,53.1033,53.1033,43300.0
2013-09-06 13:25:00,83.31,83.36,83.28,83.33,26900.0,53.1033,53.1351,53.0841,53.116,26900.0
2013-09-06 13:30:00,83.33,83.35,83.29,83.33,143500.0,53.116,53.1288,53.0905,53.116,143500.0
2013-09-06 13:35:00,83.32,83.32,83.27,83.29,41600.0,53.1096,53.1096,53.0778,53.0905,41600.0
2013-09-06 13:40:00,83.29,83.36,83.27,83.32,52800.0,53.0905,53.1351,53.0778,53.1096,52800.0
2013-09-06 13:45:00,83.32,83.43,83.3,83.41,113600.0,53.1096,53.1797,53.0969,53.167,113600.0
2013-09-06 13:50:00,83.42,83.46,83.38,83.39,119900.0,53.1734,53.1989,53.1479,53.1542,119900.0
2013-09-06 13:55:00,83.39,83.45,83.38,83.39,66600.0,53.1542,53.1925,53.1479,53.1542,66600.0
2013-09-06 14:00:00,83.39,83.45,83.38,83.4,134800.0,53.1542,53.1925,53.1479,53.1606,134800.0
2013-09-06 14:05:00,83.4,83.51,83.39,83.44,66400.0,53.1606,53.2307,53.1542,53.1861,66400.0
2013-09-06 14:10:00,83.44,83.48,83.42,83.45,25700.0,53.1861,53.2116,53.1734,53.1925,25700.0
2013-09-06 14:15:00,83.45,83.48,83.39,83.46,144900.0,53.1925,53.2116,53.1542,53.1989,144900.0
2013-09-06 14:20:00,83.46,83.47,83.43,83.45,53400.0,53.1989,53.2052,53.1797,53.1925,53400.0
2013-09-06 14:25:00,83.45,83.46,83.43,83.46,18400.0,53.1925,53.1989,53.1797,53.1989,18400.0
2013-09-06 14:30:00,83.46,83.5,83.43,83.45,37200.0,53.1989,53.2244,53.1797,53.1925,37200.0
2013-09-06 14:35:00,83.46,83.53,83.46,83.5,40100.0,53.1989,53.2435,53.1989,53.2244,40100.0
2013-09-06 14:40:00,83.51,83.53,83.44,83.45,35700.0,53.2307,53.2435,53.1861,53.1925,35700.0
2013-09-06 14:45:00,83.46,83.47,83.41,83.47,40000.0,53.1989,53.2052,53.167,53.2052,40000.0
2013-09-06 14:50:00,83.46,83.48,83.42,83.42,20100.0,53.1989,53.2116,53.1734,53.1734,20100.0
2013-09-06 14:55:00,83.41,83.41,83.29,83.33,51200.0,53.167,53.167,53.0905,53.116,51200.0
2013-09-06 15:00:00,83.32,83.35,83.3,83.34,54300.0,53.1096,53.1288,53.0969,53.1224,54300.0
2013-09-06 15:05:00,83.34,83.36,83.18,83.25,106300.0,53.1224,53.1351,53.0204,53.065,106300.0
2013-09-06 15:10:00,83.24,83.25,83.14,83.19,112000.0,53.0586,53.065,52.9949,53.0268,112000.0
2013-09-06 15:15:00,83.19,83.25,83.15,83.22,37400.0,53.0268,53.065,53.0013,53.0459,37400.0
2013-09-06 15:20:00,83.23,83.29,83.22,83.22,100400.0,53.0523,53.0905,53.0459,53.0459,100400.0
2013-09-06 15:25:00,83.22,83.27,83.22,83.27,27700.0,53.0459,53.0778,53.0459,53.0778,27700.0
2013-09-06 15:30:00,83.26,83.27,83.2,83.22,31800.0,53.0714,53.0778,53.0331,53.0459,31800.0
2013-09-06 15:35:00,83.22,83.23,83.13,83.22,72100.0,53.0459,53.0523,52.9885,53.0459,72100.0
2013-09-06 15:40:00,83.23,83.24,83.11,83.12,261000.0,53.0523,53.0586,52.9758,52.9821,261000.0
2013-09-06 15:45:00,83.11,83.14,83.01,83.01,97000.0,52.9758,52.9949,52.912,52.912,97000.0
2013-09-06 15:50:00,83.02,83.09,83.01,83.09,132200.0,52.9184,52.963,52.912,52.963,132200.0
2013-09-06 15:55:00,83.08,83.09,82.9,82.92,378200.0,52.9566,52.963,52.8419,52.8547,378200.0
2013-09-09 09:30:00,83.18,83.36,83.06,83.36,88900.0,53.0204,53.1351,52.9439,53.1351,88900.0
2013-09-09 09:35:00,83.36,83.38,83.17,83.17,197200.0,53.1351,53.1479,53.014,53.014,197200.0
2013-09-09 09:40:00,83.17,83.32,83.17,83.31,97700.0,53.014,53.1096,53.014,53.1033,97700.0
2013-09-09 09:45:00,83.32,83.37,83.28,83.3,98200.0,53.1096,53.1415,53.0841,53.0969,98200.0
2013-09-09 09:50:00,83.29,83.47,83.29,83.45,102000.0,53.0905,53.2052,53.0905,53.1925,102000.0
2013-09-09 09:55:00,83.44,83.58,83.44,83.51,142600.0,53.1861,53.2754,53.1861,53.2307,142600.0
2013-09-09 10:00:00,83.51,83.65,83.5,83.5,102900.0,53.2307,53.32,53.2244,53.2244,102900.0
2013-09-09 10:05:00,83.51,83.64,83.5,83.59,170600.0,53.2307,53.3136,53.2244,53.2817,170600.0
2013-09-09 10:10:00,83.6,83.64,83.52,83.59,150000.0,53.2881,53.3136,53.2371,53.2817,150000.0
2013-09-09 10:15:00,83.59,83.63,83.55,83.59,67200.0,53.2817,53.3072,53.2562,53.2817,67200.0
2013-09-09 10:20:00,83.59,83.64,83.52,83.52,147800.0,53.2817,53.3136,53.2371,53.2371,147800.0
2013-09-09 10:25:00,83.51,83.52,83.42,83.42,76300.0,53.2307,53.2371,53.1734,53.1734,76300.0
2013-09-09 10:30:00,83.41,83.53,83.41,83.53,95300.0,53.167,53.2435,53.167,53.2435,95300.0
2013-09-09 10:35:00,83.54,83.62,83.5,83.61,199900.0,53.2499,53.3009,53.2244,53.2945,199900.0
2013-09-09 10:40:00,83.61,83.68,83.59,83.66,479100.0,53.2945,53.3391,53.2817,53.3264,479100.0
2013-09-09 10:45:00,83.65,83.66,83.58,83.64,33900.0,53.32,53.3264,53.2754,53.3136,33900.0
2013-09-09 10:50:00,83.63,83.68,83.57,83.57,43500.0,53.3072,53.3391,53.269,53.269,43500.0
2013-09-09 10:55:00,83.57,83.63,83.56,83.62,50700.0,53.269,53.3072,53.2626,53.3009,50700.0
2013-09-09 11:00:00,83.63,83.68,83.63,83.65,188700.0,53.3072,53.3391,53.3072,53.32,188700.0
2013-09-09 11:05:00,83.65,83.7,83.63,83.7,40600.0,53.32,53.3518,53.3072,53.3518,40600.0
2013-09-09 11:10:00,83.7,83.73,83.68,83.72,103000.0,53.3518,53.371,53.3391,53.3646,103000.0
2013-09-09 11:15:00,83.73,83.73,83.63,83.67,31600.0,53.371,53.371,53.3072,53.3327,31600.0
2013-09-09 11:20:00,83.66,83.69,83.62,83.63,30100.0,53.3264,53.3455,53.3009,53.3072,30100.0
2013-09-09 11:25:00,83.63,83.65,83.59,83.6,49100.0,53.3072,53.32,53.2817,53.2881,49100.0
2013-09-09 11:30:00,83.6,83.62,83.56,83.58,35200.0,53.2881,53.3009,53.2626,53.2754,35200.0
2013-09-09 11:35:00,83.57,83.67,83.56,83.66,78800.0,53.269,53.3327,53.2626,53.3264,78800.0
2013-09-09 11:40:00,83.67,83.69,83.62,83.68,64500.0,53.3327,53.3455,53.3009,53.3391,64500.0
2013-09-09 11:45:00,83.67,83.71,83.65,83.68,124200.0,53.3327,53.3582,53.32,53.3391,124200.0
2013-09-09 11:50:00,83.67,83.69,83.6,83.6,99800.0,53.3327,53.3455,53.2881,53.2881,99800.0
2013-09-09 11:55:00,83.59,83.67,83.59,83.64,78900.0,53.2817,53.3327,53.2817,53.3136,78900.0
2013-09-09 12:00:00,83.65,83.68,83.64,83.66,26300.0,53.32,53.3391,53.3136,53.3264,26300.0
2013-09-09 12:05:00,83.67,83.7,83.66,83.68,24700.0,53.3327,53.3518,53.3264,53.3391,24700.0
2013-09-09 12:10:00,83.68,83.79,83.68,83.78,89400.0,53.3391,53.4092,53.3391,53.4028,89400.0
2013-09-09 12:15:00,83.78,83.8,83.73,83.76,29200.0,53.4028,53.4156,53.371,53.3901,29200.0
2013-09-09 12:20:00,83.77,83.78,83.74,83.74,31700.0,53.3965,53.4028,53.3773,53.3773,31700.0
2013-09-09 12:25:00,83.74,83.76,83.71,83.75,152100.0,53.3773,53.3901,53.3582,53.3837,152100.0
2013-09-09 12:30:00,83.75,83.77,83.71,83.74,32300.0,53.3837,53.3965,53.3582,53.3773,32300.0
2013-09-09 12:35:00,83.74,83.76,83.71,83.74,47700.0,53.3773,53.3901,53.3582,53.3773,47700.0
2013-09-09 12:40:00,83.75,83.77,83.73,83.74,15300.0,53.3837,53.3965,53.371,53.3773,15300.0
2013-09-09 12:45:00,83.74,83.75,83.72,83.72,21400.0,53.3773,53.3837,53.3646,53.3646,21400.0
2013-09-09 12:50:00,83.72,83.73,83.68,83.68,16600.0,53.3646,53.371,53.3391,53.3391,16600.0
2013-09-09 12:55:00,83.67,83.7,83.66,83.69,28700.0,53.3327,53.3518,53.3264,53.3455,28700.0
2013-09-09 13:00:00,83.7,83.7,83.65,83.68,38200.0,53.3518,53.3518,53.32,53.3391,38200.0
2013-09-09 13:05:00,83.68,83.7,83.65,83.66,19000.0,53.3391,53.3518,53.32,53.3264,19000.0
2013-09-09 13:10:00,83.66,83.7,83.65,83.7,14600.0,53.3264,53.3518,53.32,53.3518,14600.0
2013-09-09 13:15:00,83.71,83.72,83.66,83.66,31000.0,53.3582,53.3646,53.3264,53.3264,31000.0
2013-09-09 13:20:00,83.66,83.72,83.65,83.69,31900.0,53.3264,53.3646,53.32,53.3455,31900.0
2013-09-09 13:25:00,83.69,83.69,83.63,83.66,55100.0,53.3455,53.3455,53.3072,53.3264,55100.0
2013-09-09 13:30:00,83.66,83.71,83.65,83.7,108500.0,53.3264,53.3582,53.32,53.3518,108500.0
2013-09-09 13:35:00,83.69,83.7,83.64,83.66,48800.0,53.3455,53.3518,53.3136,53.3264,48800.0
2013-09-09 13:40:00,83.65,83.73,83.65,83.72,169400.0,53.32,53.371,53.32,53.3646,169400.0
2013-09-09 13:45:00,83.71,83.76,83.68,83.69,78400.0,53.3582,53.3901,53.3391,53.3455,78400.0
2013-09-09 13:50:00,83.69,83.73,83.69,83.71,62500.0,53.3455,53.371,53.3455,53.3582,62500.0
2013-09-09 13:55:00,83.7,83.79,83.69,83.79,103700.0,53.3518,53.4092,53.3455,53.4092,103700.0
2013-09-09 14:00:00,83.79,83.84,83.78,83.82,96400.0,53.4092,53.4411,53.4028,53.4283,96400.0
2013-09-09 14:05:00,83.8,83.83,83.78,83.81,78600.0,53.4156,53.4347,53.4028,53.422,78600.0
2013-09-09 14:10:00,83.81,83.85,83.8,83.8,126600.0,53.422,53.4475,53.4156,53.4156,126600.0
2013-09-09 14:15:00,83.8,83.91,83.8,83.91,125400.0,53.4156,53.4857,53.4156,53.4857,125400.0
2013-09-09 14:20:00,83.91,83.91,83.87,83.89,61300.0,53.4857,53.4857,53.4602,53.473,61300.0
2013-09-09 14:25:00,83.88,83.91,83.81,83.81,303700.0,53.4666,53.4857,53.422,53.422,303700.0
2013-09-09 14:30:00,83.81,83.83,83.78,83.8,97700.0,53.422,53.4347,53.4028,53.4156,97700.0
2013-09-09 14:35:00,83.8,83.81,83.77,83.78,69200.0,53.4156,53.422,53.3965,53.4028,69200.0
2013-09-09 14:40:00,83.78,83.81,83.77,83.79,29700.0,53.4028,53.422,53.3965,53.4092,29700.0
2013-09-09 14:45:00,83.8,83.8,83.76,83.76,41900.0,53.4156,53.4156,53.3901,53.3901,41900.0
2013-09-09 14:50:00,83.75,83.77,83.74,83.75,44500.0,53.3837,53.3965,53.3773,53.3837,44500.0
2013-09-09 14:55:00,83.76,83.79,83.72,83.73,30500.0,53.3901,53.4092,53.3646,53.371,30500.0
2013-09-09 15:00:00,83.74,83.78,83.72,83.75,181300.0,53.3773,53.4028,53.3646,53.3837,181300.0
2013-09-09 15:05:00,83.75,83.81,83.74,83.81,40700.0,53.3837,53.422,53.3773,53.422,40700.0
2013-09-09 15:10:00,83.81,83.83,83.78,83.82,31800.0,53.422,53.4347,53.4028,53.4283,31800.0
2013-09-09 15:15:00,83.81,83.89,83.8,83.85,66500.0,53.422,53.473,53.4156,53.4475,66500.0
2013-09-09 15:20:00,83.84,83.88,83.77,83.79,170800.0,53.4411,53.4666,53.3965,53.4092,170800.0
2013-09-09 15:25:00,83.78,83.81,83.76,83.78,59300.0,53.4028,53.422,53.3901,53.4028,59300.0
2013-09-09 15:30:00,83.79,83.83,83.77,83.8,49900.0,53.4092,53.4347,53.3965,53.4156,49900.0
2013-09-09 15:35:00,83.8,83.81,83.76,83.76,127300.0,53.4156,53.422,53.3901,53.3901,127300.0
2013-09-09 15:40:00,83.76,83.77,83.73,83.77,104100.0,53.3901,53.3965,53.371,53.3965,104100.0
2013-09-09 15:45:00,83.77,83.81,83.76,83.8,162000.0,53.3965,53.422,53.3901,53.4156,162000.0
2013-09-09 15:50:00,83.79,83.81,83.77,83.79,663900.0,53.4092,53.422,53.3965,53.4092,663900.0
2013-09-09 15:55:00,83.8,83.83,83.77,83.8,570900.0,53.4156,53.4347,53.3965,53.4156,570900.0
2013-09-10 09:30:00,83.9,83.96,83.47,83.48,615900.0,53.4793,53.5176,53.2052,53.2116,615900.0
2013-09-10 09:35:00,83.47,83.5,83.17,83.23,836100.0,53.2052,53.2244,53.014,53.0523,836100.0
2013-09-10 09:40:00,83.23,83.26,83.12,83.18,501500.0,53.0523,53.0714,52.9821,53.0204,501500.0
2013-09-10 09:45:00,83.18,83.27,83.16,83.22,382100.0,53.0204,53.0778,53.0076,53.0459,382100.0
2013-09-10 09:50:00,83.22,83.39,83.21,83.38,251300.0,53.0459,53.1542,53.0395,53.1479,251300.0
2013-09-10 09:55:00,83.39,83.43,83.33,83.38,289900.0,53.1542,53.1797,53.116,53.1479,289900.0
2013-09-10 10:00:00,83.39,83.5,83.37,83.48,272900.0,53.1542,53.2244,53.1415,53.2116,272900.0
2013-09-10 10:05:00,83.48,83.58,83.45,83.57,266600.0,53.2116,53.2754,53.1925,53.269,266600.0
2013-09-10 10:10:00,83.57,83.66,83.55,83.66,110200.0,53.269,53.3264,53.2562,53.3264,110200.0
2013-09-10 10:15:00,83.66,83.66,83.53,83.57,100200.0,53.3264,53.3264,53.2435,53.269,100200.0
2013-09-10 10:20:00,83.57,83.59,83.51,83.54,101700.0,53.269,53.2817,53.2307,53.2499,101700.0
2013-09-10 10:25:00,83.53,83.57,83.51,83.55,45300.0,53.2435,53.269,53.2307,53.2562,45300.0
2013-09-10 10:30:00,83.55,83.58,83.46,83.48,68800.0,53.2562,53.2754,53.1989,53.2116,68800.0
2013-09-10 10:35:00,83.47,83.57,83.46,83.56,96700.0,53.2052,53.269,53.1989,53.2626,96700.0
2013-09-10 10:40:00,83.56,83.57,83.52,83.55,55500.0,53.2626,53.269,53.2371,53.2562,55500.0
2013-09-10 10:45:00,83.55,83.55,83.49,83.54,75800.0,53.2562,53.2562,53.218,53.2499,75800.0
2013-09-10 10:50:00,83.53,83.58,83.53,83.56,33900.0,53.2435,53.2754,53.2435,53.2626,33900.0
2013-09-10 10:55:00,83.56,83.59,83.52,83.56,101500.0,53.2626,53.2817,53.2371,53.2626,101500.0
2013-09-10 11:00:00,83.57,83.6,83.55,83.57,61100.0,53.269,53.2881,53.2562,53.269,61100.0
2013-09-10 11:05:00,83.57,83.6,83.54,83.54,67400.0,53.269,53.2881,53.2499,53.2499,67400.0
2013-09-10 11:10:00,83.55,83.56,83.48,83.5,54900.0,53.2562,53.2626,53.2116,53.2244,54900.0
2013-09-10 11:15:00,83.51,83.52,83.44,83.47,191600.0,53.2307,53.2371,53.1861,53.2052,191600.0
2013-09-10 11:20:00,83.48,83.5,83.45,83.47,70900.0,53.2116,53.2244,53.1925,53.2052,70900.0
2013-09-10 11:25:00,83.48,83.48,83.4,83.41,189300.0,53.2116,53.2116,53.1606,53.167,189300.0
2013-09-10 11:30:00,83.41,83.44,83.4,83.44,134700.0,53.167,53.1861,53.1606,53.1861,134700.0
2013-09-10 11:35:00,83.44,83.47,83.44,83.47,147000.0,53.1861,53.2052,53.1861,53.2052,147000.0
2013-09-10 11:40:00,83.46,83.47,83.38,83.39,103700.0,53.1989,53.2052,53.1479,53.1542,103700.0
2013-09-10 11:45:00,83.4,83.41,83.35,83.4,164200.0,53.1606,53.167,53.1288,53.1606,164200.0
2013-09-10 11:50:00,83.39,83.44,83.38,83.43,80500.0,53.1542,53.1861,53.1479,53.1797,80500.0
2013-09-10 11:55:00,83.42,83.42,83.36,83.37,79400.0,53.1734,53.1734,53.1351,53.1415,79400.0
2013-09-10 12:00:00,83.37,83.4,83.37,83.4,37200.0,53.1415,53.1606,53.1415,53.1606,37200.0
2013-09-10 12:05:00,83.4,83.44,83.4,83.43,42200.0,53.1606,53.1861,53.1606,53.1797,42200.0
2013-09-10 12:10:00,83.42,83.46,83.42,83.45,27100.0,53.1734,53.1989,53.1734,53.1925,27100.0
2013-09-10 12:15:00,83.46,83.51,83.45,83.51,22300.0,53.1989,53.2307,53.1925,53.2307,22300.0
2013-09-10 12:20:00,83.51,83.54,83.5,83.53,19500.0,53.2307,53.2499,53.2244,53.2435,19500.0
2013-09-10 12:25:00,83.53,83.55,83.49,83.51,91400.0,53.2435,53.2562,53.218,53.2307,91400.0
2013-09-10 12:30:00,83.51,83.53,83.5,83.5,21200.0,53.2307,53.2435,53.2244,53.2244,21200.0
2013-09-10 12:35:00,83.5,83.53,83.5,83.5,64600.0,53.2244,53.2435,53.2244,53.2244,64600.0
2013-09-10 12:40:00,83.5,83.52,83.49,83.52,135400.0,53.2244,53.2371,53.218,53.2371,135400.0
2013-09-10 12:45:00,83.52,83.53,83.48,83.5,183000.0,53.2371,53.2435,53.2116,53.2244,183000.0
2013-09-10 12:50:00,83.49,83.54,83.49,83.54,78400.0,53.218,53.2499,53.218,53.2499,78400.0
2013-09-10 12:55:00,83.54,83.57,83.53,83.56,56600.0,53.2499,53.269,53.2435,53.2626,56600.0
2013-09-10 13:00:00,83.57,83.57,83.54,83.54,51800.0,53.269,53.269,53.2499,53.2499,51800.0
2013-09-10 13:05:00,83.55,83.58,83.55,83.57,40700.0,53.2562,53.2754,53.2562,53.269,40700.0
2013-09-10 13:10:00,83.57,83.58,83.53,83.55,62500.0,53.269,53.2754,53.2435,53.2562,62500.0
2013-09-10 13:15:00,83.56,83.57,83.52,83.56,34700.0,53.2626,53.269,53.2371,53.2626,34700.0
2013-09-10 13:20:00,83.56,83.61,83.53,83.58,56200.0,53.2626,53.2945,53.2435,53.2754,56200.0
2013-09-10 13:25:00,83.57,83.62,83.56,83.61,14000.0,53.269,53.3009,53.2626,53.2945,14000.0
2013-09-10 13:30:00,83.62,83.65,83.6,83.65,22000.0,53.3009,53.32,53.2881,53.32,22000.0
2013-09-10 13:35:00,83.64,83.66,83.61,83.65,43100.0,53.3136,53.3264,53.2945,53.32,43100.0
2013-09-10 13:40:00,83.65,83.68,83.65,83.66,31700.0,53.32,53.3391,53.32,53.3264,31700.0
2013-09-10 13:45:00,83.66,83.69,83.62,83.62,38900.0,53.3264,53.3455,53.3009,53.3009,38900.0
2013-09-10 13:50:00,83.62,83.64,83.58,83.58,33800.0,53.3009,53.3136,53.2754,53.2754,33800.0
2013-09-10 13:55:00,83.58,83.6,83.57,83.57,20100.0,53.2754,53.2881,53.269,53.269,20100.0
2013-09-10 14:00:00,83.57,83.61,83.57,83.59,32800.0,53.269,53.2945,53.269,53.2817,32800.0
2013-09-10 14:05:00,83.59,83.62,83.56,83.59,75000.0,53.2817,53.3009,53.2626,53.2817,75000.0
2013-09-10 14:10:00,83.58,83.63,83.56,83.62,47300.0,53.2754,53.3072,53.2626,53.3009,47300.0
2013-09-10 14:15:00,83.61,83.62,83.58,83.59,45400.0,53.2945,53.3009,53.2754,53.2817,45400.0
2013-09-10 14:20:00,83.6,83.62,83.59,83.62,33100.0,53.2881,53.3009,53.2817,53.3009,33100.0
2013-09-10 14:25:00,83.61,83.66,83.6,83.65,61100.0,53.2945,53.3264,53.2881,53.32,61100.0
2013-09-10 14:30:00,83.65,83.67,83.59,83.61,38500.0,53.32,53.3327,53.2817,53.2945,38500.0
2013-09-10 14:35:00,83.62,83.64,83.59,83.62,44900.0,53.3009,53.3136,53.2817,53.3009,44900.0
2013-09-10 14:40:00,83.62,83.65,83.62,83.64,32500.0,53.3009,53.32,53.3009,53.3136,32500.0
2013-09-10 14:45:00,83.64,83.65,83.63,83.65,16100.0,53.3136,53.32,53.3072,53.32,16100.0
2013-09-10 14:50:00,83.66,83.66,83.63,83.66,23800.0,53.3264,53.3264,53.3072,53.3264,23800.0
2013-09-10 14:55:00,83.66,83.72,83.66,83.71,68500.0,53.3264,53.3646,53.3264,53.3582,68500.0
2013-09-10 15:00:00,83.7,83.72,83.67,83.69,36500.0,53.3518,53.3646,53.3327,53.3455,36500.0
2013-09-10 15:05:00,83.69,83.71,83.66,83.68,27800.0,53.3455,53.3582,53.3264,53.3391,27800.0
2013-09-10 15:10:00,83.68,83.72,83.68,83.69,28800.0,53.3391,53.3646,53.3391,53.3455,28800.0
2013-09-10 15:15:00,83.68,83.76,83.68,83.75,44800.0,53.3391,53.3901,53.3391,53.3837,44800.0
2013-09-10 15:20:00,83.74,83.76,83.72,83.76,29800.0,53.3773,53.3901,53.3646,53.3901,29800.0
2013-09-10 15:25:00,83.75,83.78,83.74,83.74,65300.0,53.3837,53.4028,53.3773,53.3773,65300.0
2013-09-10 15:30:00,83.74,83.79,83.73,83.76,108400.0,53.3773,53.4092,53.371,53.3901,108400.0
2013-09-10 15:35:00,83.76,83.78,83.73,83.73,68200.0,53.3901,53.4028,53.371,53.371,68200.0
2013-09-10 15:40:00,83.73,83.73,83.69,83.72,150600.0,53.371,53.371,53.3455,53.3646,150600.0
2013-09-10 15:45:00,83.71,83.76,83.68,83.74,154400.0,53.3582,53.3901,53.3391,53.3773,154400.0
2013-09-10 15:50:00,83.75,83.76,83.7,83.72,120300.0,53.3837,53.3901,53.3518,53.3646,120300.0
2013-09-10 15:55:00,83.7,83.86,83.7,83.84,559600.0,53.3518,53.4538,53.3518,53.4411,559600.0
2013-09-11 09:30:00,83.74,84.0,83.74,83.87,124300.0,53.3773,53.5431,53.3773,53.4602,124300.0
2013-09-11 09:35:00,83.87,83.95,83.81,83.86,214400.0,53.4602,53.5112,53.422,53.4538,214400.0
2013-09-11 09:40:00,83.85,83.9,83.79,83.85,116100.0,53.4475,53.4793,53.4092,53.4475,116100.0
2013-09-11 09:45:00,83.85,83.86,83.79,83.81,52000.0,53.4475,53.4538,53.4092,53.422,52000.0
2013-09-11 09:50:00,83.8,83.93,83.79,83.89,425900.0,53.4156,53.4985,53.4092,53.473,425900.0
2013-09-11 09:55:00,83.89,83.91,83.77,83.77,211400.0,53.473,53.4857,53.3965,53.3965,211400.0
2013-09-11 10:00:00,83.79,83.79,83.64,83.64,463100.0,53.4092,53.4092,53.3136,53.3136,463100.0
2013-09-11 10:05:00,83.65,83.7,83.51,83.52,164800.0,53.32,53.3518,53.2307,53.2371,164800.0
2013-09-11 10:10:00,83.52,83.57,83.45,83.54,376800.0,53.2371,53.269,53.1925,53.2499,376800.0
2013-09-11 10:15:00,83.56,83.62,83.54,83.59,250900.0,53.2626,53.3009,53.2499,53.2817,250900.0
2013-09-11 10:20:00,83.58,83.6,83.55,83.59,90500.0,53.2754,53.2881,53.2562,53.2817,90500.0
2013-09-11 10:25:00,83.59,83.63,83.55,83.59,73300.0,53.2817,53.3072,53.2562,53.2817,73300.0
2013-09-11 10:30:00,83.59,83.65,83.57,83.64,222300.0,53.2817,53.32,53.269,53.3136,222300.0
2013-09-11 10:35:00,83.63,83.68,83.62,83.65,72200.0,53.3072,53.3391,53.3009,53.32,72200.0
2013-09-11 10:40:00,83.65,83.69,83.63,83.65,24900.0,53.32,53.3455,53.3072,53.32,24900.0
2013-09-11 10:45:00,83.66,83.69,83.64,83.69,95900.0,53.3264,53.3455,53.3136,53.3455,95900.0
2013-09-11 10:50:00,83.69,83.69,83.63,83.64,55900.0,53.3455,53.3455,53.3072,53.3136,55900.0
2013-09-11 10:55:00,83.65,83.69,83.62,83.69,41000.0,53.32,53.3455,53.3009,53.3455,41000.0
2013-09-11 11:00:00,83.69,83.72,83.67,83.7,47900.0,53.3455,53.3646,53.3327,53.3518,47900.0
2013-09-11 11:05:00,83.71,83.76,83.69,83.72,55800.0,53.3582,53.3901,53.3455,53.3646,55800.0
2013-09-11 11:10:00,83.72,83.76,83.71,83.73,41500.0,53.3646,53.3901,53.3582,53.371,41500.0
2013-09-11 11:15:00,83.73,83.73,83.64,83.64,272600.0,53.371,53.371,53.3136,53.3136,272600.0
2013-09-11 11:20:00,83.65,83.73,83.64,83.71,157000.0,53.32,53.371,53.3136,53.3582,157000.0
2013-09-11 11:25:00,83.71,83.73,83.69,83.7,90100.0,53.3582,53.371,53.3455,53.3518,90100.0
2013-09-11 11:30:00,83.7,83.95,83.7,83.94,324900.0,53.3518,53.5112,53.3518,53.5048,324900.0
2013-09-11 11:35:00,83.95,84.13,83.95,84.1,437200.0,53.5112,53.6259,53.5112,53.6068,437200.0
2013-09-11 11:40:00,84.1,84.12,84.06,84.11,91900.0,53.6068,53.6196,53.5813,53.6132,91900.0
2013-09-11 11:45:00,84.1,84.12,84.02,84.04,145500.0,53.6068,53.6196,53.5558,53.5686,145500.0
2013-09-11 11:50:00,84.04,84.08,84.03,84.08,143200.0,53.5686,53.5941,53.5622,53.5941,143200.0
2013-09-11 11:55:00,84.08,84.14,84.08,84.12,138200.0,53.5941,53.6323,53.5941,53.6196,138200.0
2013-09-11 12:00:00,84.12,84.13,84.04,84.05,90500.0,53.6196,53.6259,53.5686,53.5749,90500.0
2013-09-11 12:05:00,84.06,84.09,84.04,84.09,36300.0,53.5813,53.6004,53.5686,53.6004,36300.0
2013-09-11 12:10:00,84.08,84.12,84.06,84.06,50800.0,53.5941,53.6196,53.5813,53.5813,50800.0
2013-09-11 12:15:00,84.06,84.08,84.05,84.07,58400.0,53.5813,53.5941,53.5749,53.5877,58400.0
2013-09-11 12:20:00,84.07,84.07,84.02,84.06,48700.0,53.5877,53.5877,53.5558,53.5813,48700.0
2013-09-11 12:25:00,84.05,84.12,84.04,84.12,52100.0,53.5749,53.6196,53.5686,53.6196,52100.0
2013-09-11 12:30:00,84.11,84.14,84.08,84.09,100500.0,53.6132,53.6323,53.5941,53.6004,100500.0
2013-09-11 12:35:00,84.08,84.18,84.08,84.17,31500.0,53.5941,53.6578,53.5941,53.6514,31500.0
2013-09-11 12:40:00,84.17,84.19,84.16,84.17,57300.0,53.6514,53.6642,53.6451,53.6514,57300.0
2013-09-11 12:45:00,84.18,84.2,84.17,84.19,41900.0,53.6578,53.6706,53.6514,53.6642,41900.0
2013-09-11 12:50:00,84.19,84.19,84.16,84.18,43900.0,53.6642,53.6642,53.6451,53.6578,43900.0
2013-09-11 12:55:00,84.18,84.25,84.18,84.23,63400.0,53.6578,53.7024,53.6578,53.6897,63400.0
2013-09-11 13:00:00,84.23,84.27,84.21,84.27,142700.0,53.6897,53.7152,53.6769,53.7152,142700.0
2013-09-11 13:05:00,84.26,84.29,84.25,84.27,92700.0,53.7088,53.7279,53.7024,53.7152,92700.0
2013-09-11 13:10:00,84.26,84.3,84.23,84.24,116500.0,53.7088,53.7343,53.6897,53.6961,116500.0
2013-09-11 13:15:00,84.24,84.26,84.23,84.25,94300.0,53.6961,53.7088,53.6897,53.7024,94300.0
2013-09-11 13:20:00,84.24,84.27,84.22,84.27,52200.0,53.6961,53.7152,53.6833,53.7152,52200.0
2013-09-11 13:25:00,84.27,84.34,84.26,84.33,174200.0,53.7152,53.7598,53.7088,53.7534,174200.0
2013-09-11 13:30:00,84.33,84.37,84.32,84.35,73300.0,53.7534,53.7789,53.747,53.7662,73300.0
2013-09-11 13:35:00,84.34,84.38,84.3,84.32,287700.0,53.7598,53.7853,53.7343,53.747,287700.0
2013-09-11 13:40:00,84.32,84.37,84.32,84.36,118200.0,53.747,53.7789,53.747,53.7725,118200.0
2013-09-11 13:45:00,84.37,84.39,84.36,84.36,72600.0,53.7789,53.7917,53.7725,53.7725,72600.0
2013-09-11 13:50:00,84.36,84.39,84.36,84.37,24700.0,53.7725,53.7917,53.7725,53.7789,24700.0
2013-09-11 13:55:00,84.37,84.37,84.31,84.31,23300.0,53.7789,53.7789,53.7407,53.7407,23300.0
2013-09-11 14:00:00,84.31,84.33,84.27,84.31,29500.0,53.7407,53.7534,53.7152,53.7407,29500.0
2013-09-11 14:05:00,84.31,84.33,84.29,84.33,34100.0,53.7407,53.7534,53.7279,53.7534,34100.0
2013-09-11 14:10:00,84.32,84.33,84.25,84.27,46400.0,53.747,53.7534,53.7024,53.7152,46400.0
2013-09-11 14:15:00,84.27,84.27,84.2,84.24,137100.0,53.7152,53.7152,53.6706,53.6961,137100.0
2013-09-11 14:20:00,84.24,84.24,84.21,84.22,33500.0,53.6961,53.6961,53.6769,53.6833,33500.0
2013-09-11 14:25:00,84.23,84.27,84.23,84.26,26400.0,53.6897,53.7152,53.6897,53.7088,26400.0
2013-09-11 14:30:00,84.27,84.3,84.27,84.28,24300.0,53.7152,53.7343,53.7152,53.7215,24300.0
2013-09-11 14:35:00,84.28,84.31,84.26,84.26,22100.0,53.7215,53.7407,53.7088,53.7088,22100.0
2013-09-11 14:40:00,84.26,84.32,84.25,84.32,25900.0,53.7088,53.747,53.7024,53.747,25900.0
2013-09-11 14:45:00,84.31,84.34,84.3,84.34,43200.0,53.7407,53.7598,53.7343,53.7598,43200.0
2013-09-11 14:50:00,84.33,84.34,84.28,84.31,45000.0,53.7534,53.7598,53.7215,53.7407,45000.0
2013-09-11 14:55:00,84.32,84.33,84.27,84.27,45500.0,53.747,53.7534,53.7152,53.7152,45500.0
2013-09-11 15:00:00,84.28,84.29,84.23,84.24,79100.0,53.7215,53.7279,53.6897,53.6961,79100.0
2013-09-11 15:05:00,84.25,84.25,84.19,84.19,27100.0,53.7024,53.7024,53.6642,53.6642,27100.0
2013-09-11 15:10:00,84.19,84.2,84.14,84.15,250500.0,53.6642,53.6706,53.6323,53.6387,250500.0
2013-09-11 15:15:00,84.16,84.18,84.11,84.12,56900.0,53.6451,53.6578,53.6132,53.6196,56900.0
2013-09-11 15:20:00,84.12,84.17,84.12,84.16,46600.0,53.6196,53.6514,53.6196,53.6451,46600.0
2013-09-11 15:25:00,84.17,84.2,84.14,84.16,66100.0,53.6514,53.6706,53.6323,53.6451,66100.0
2013-09-11 15:30:00,84.15,84.22,84.15,84.21,222900.0,53.6387,53.6833,53.6387,53.6769,222900.0
2013-09-11 15:35:00,84.2,84.26,84.2,84.25,88900.0,53.6706,53.7088,53.6706,53.7024,88900.0
2013-09-11 15:40:00,84.25,84.26,84.22,84.24,203500.0,53.7024,53.7088,53.6833,53.6961,203500.0
2013-09-11 15:45:00,84.25,84.29,84.22,84.25,163900.0,53.7024,53.7279,53.6833,53.7024,163900.0
2013-09-11 15:50:00,84.25,84.31,84.24,84.31,280100.0,53.7024,53.7407,53.6961,53.7407,280100.0
2013-09-11 15:55:00,84.3,84.48,84.3,84.47,1056500.0,53.7343,53.849,53.7343,53.8427,1056500.0
2013-09-12 09:30:00,84.35,84.42,84.13,84.15,357900.0,53.7662,53.8108,53.6259,53.6387,357900.0
2013-09-12 09:35:00,84.15,84.17,83.98,84.02,266200.0,53.6387,53.6514,53.5303,53.5558,266200.0
2013-09-12 09:40:00,84.01,84.07,83.96,84.05,239900.0,53.5494,53.5877,53.5176,53.5749,239900.0
2013-09-12 09:45:00,84.06,84.17,84.06,84.14,125800.0,53.5813,53.6514,53.5813,53.6323,125800.0
2013-09-12 09:50:00,84.14,84.2,84.1,84.15,328800.0,53.6323,53.6706,53.6068,53.6387,328800.0
2013-09-12 09:55:00,84.15,84.18,84.12,84.15,134200.0,53.6387,53.6578,53.6196,53.6387,134200.0
2013-09-12 10:00:00,84.14,84.25,84.13,84.25,118800.0,53.6323,53.7024,53.6259,53.7024,118800.0
2013-09-12 10:05:00,84.24,84.3,84.23,84.23,102400.0,53.6961,53.7343,53.6897,53.6897,102400.0
2013-09-12 10:10:00,84.22,84.24,84.15,84.24,391700.0,53.6833,53.6961,53.6387,53.6961,391700.0
2013-09-12 10:15:00,84.24,84.26,84.2,84.26,61100.0,53.6961,53.7088,53.6706,53.7088,61100.0
2013-09-12 10:20:00,84.26,84.38,84.25,84.38,120700.0,53.7088,53.7853,53.7024,53.7853,120700.0
2013-09-12 10:25:00,84.37,84.44,84.36,84.44,85600.0,53.7789,53.8235,53.7725,53.8235,85600.0
2013-09-12 10:30:00,84.44,84.56,84.44,84.45,129000.0,53.8235,53.9,53.8235,53.8299,129000.0
2013-09-12 10:35:00,84.44,84.49,84.42,84.44,105500.0,53.8235,53.8554,53.8108,53.8235,105500.0
2013-09-12 10:40:00,84.45,84.49,84.35,84.41,103300.0,53.8299,53.8554,53.7662,53.8044,103300.0
2013-09-12 10:45:00,84.41,84.41,84.32,84.32,141800.0,53.8044,53.8044,53.747,53.747,141800.0
2013-09-12 10:50:00,84.33,84.35,84.3,84.33,70500.0,53.7534,53.7662,53.7343,53.7534,70500.0
2013-09-12 10:55:00,84.33,84.34,84.27,84.31,194300.0,53.7534,53.7598,53.7152,53.7407,194300.0
2013-09-12 11:00:00,84.31,84.34,84.29,84.34,50400.0,53.7407,53.7598,53.7279,53.7598,50400.0
2013-09-12 11:05:00,84.33,84.38,84.32,84.33,72600.0,53.7534,53.7853,53.747,53.7534,72600.0
2013-09-12 11:10:00,84.33,84.36,84.32,84.36,63900.0,53.7534,53.7725,53.747,53.7725,63900.0
2013-09-12 11:15:00,84.36,84.36,84.28,84.29,120700.0,53.7725,53.7725,53.7215,53.7279,120700.0
2013-09-12 11:20:00,84.29,84.31,84.26,84.29,45600.0,53.7279,53.7407,53.7088,53.7279,45600.0
2013-09-12 11:25:00,84.28,84.31,84.25,84.28,94200.0,53.7215,53.7407,53.7024,53.7215,94200.0
2013-09-12 11:30:00,84.28,84.33,84.23,84.26,106000.0,53.7215,53.7534,53.6897,53.7088,106000.0
2013-09-12 11:35:00,84.26,84.28,84.19,84.22,126900.0,53.7088,53.7215,53.6642,53.6833,126900.0
2013-09-12 11:40:00,84.21,84.24,84.2,84.23,70700.0,53.6769,53.6961,53.6706,53.6897,70700.0
2013-09-12 11:45:00,84.24,84.24,84.21,84.23,32700.0,53.6961,53.6961,53.6769,53.6897,32700.0
2013-09-12 11:50:00,84.23,84.23,84.17,84.21,85900.0,53.6897,53.6897,53.6514,53.6769,85900.0
2013-09-12 11:55:00,84.21,84.26,84.19,84.2,101700.0,53.6769,53.7088,53.6642,53.6706,101700.0
2013-09-12 12:00:00,84.2,84.23,84.19,84.23,89100.0,53.6706,53.6897,53.6642,53.6897,89100.0
2013-09-12 12:05:00,84.22,84.23,84.15,84.15,98700.0,53.6833,53.6897,53.6387,53.6387,98700.0
2013-09-12 12:10:00,84.16,84.17,84.06,84.07,76900.0,53.6451,53.6514,53.5813,53.5877,76900.0
2013-09-12 12:15:00,84.06,84.11,84.05,84.08,99200.0,53.5813,53.6132,53.5749,53.5941,99200.0
2013-09-12 12:20:00,84.09,84.1,84.02,84.02,160800.0,53.6004,53.6068,53.5558,53.5558,160800.0
2013-09-12 12:25:00,84.03,84.04,83.98,84.03,161700.0,53.5622,53.5686,53.5303,53.5622,161700.0
2013-09-12 12:30:00,84.03,84.25,84.01,84.03,226000.0,53.5622,53.7024,53.5494,53.5622,226000.0
2013-09-12 12:35:00,84.03,84.04,84.02,84.03,31500.0,53.5622,53.5686,53.5558,53.5622,31500.0
2013-09-12 12:40:00,84.04,84.06,84.0,84.06,116700.0,53.5686,53.5813,53.5431,53.5813,116700.0
2013-09-12 12:45:00,84.05,84.08,84.03,84.04,26700.0,53.5749,53.5941,53.5622,53.5686,26700.0
2013-09-12 12:50:00,84.05,84.11,84.04,84.09,105200.0,53.5749,53.6132,53.5686,53.6004,105200.0
2013-09-12 12:55:00,84.09,84.13,84.08,84.12,35100.0,53.6004,53.6259,53.5941,53.6196,35100.0
2013-09-12 13:00:00,84.12,84.12,84.07,84.07,9400.0,53.6196,53.6196,53.5877,53.5877,9400.0
2013-09-12 13:05:00,84.08,84.17,84.08,84.17,208900.0,53.5941,53.6514,53.5941,53.6514,208900.0
2013-09-12 13:10:00,84.17,84.19,84.15,84.15,288200.0,53.6514,53.6642,53.6387,53.6387,288200.0
2013-09-12 13:15:00,84.15,84.22,84.15,84.2,39700.0,53.6387,53.6833,53.6387,53.6706,39700.0
2013-09-12 13:20:00,84.2,84.23,84.18,84.18,26900.0,53.6706,53.6897,53.6578,53.6578,26900.0
2013-09-12 13:25:00,84.19,84.2,84.14,84.15,30000.0,53.6642,53.6706,53.6323,53.6387,30000.0
2013-09-12 13:30:00,84.14,84.15,84.11,84.12,13400.0,53.6323,53.6387,53.6132,53.6196,13400.0
2013-09-12 13:35:00,84.11,84.17,84.1,84.16,173600.0,53.6132,53.6514,53.6068,53.6451,173600.0
2013-09-12 13:40:00,84.16,84.18,84.13,84.13,144800.0,53.6451,53.6578,53.6259,53.6259,144800.0
2013-09-12 13:45:00,84.13,84.17,84.11,84.15,129500.0,53.6259,53.6514,53.6132,53.6387,129500.0
2013-09-12 13:50:00,84.15,84.17,84.13,84.15,36000.0,53.6387,53.6514,53.6259,53.6387,36000.0
2013-09-12 13:55:00,84.14,84.15,84.1,84.1,12700.0,53.6323,53.6387,53.6068,53.6068,12700.0
2013-09-12 14:00:00,84.11,84.13,84.1,84.11,44700.0,53.6132,53.6259,53.6068,53.6132,44700.0
2013-09-12 14:05:00,84.11,84.16,84.11,84.16,42700.0,53.6132,53.6451,53.6132,53.6451,42700.0
2013-09-12 14:10:00,84.15,84.15,84.1,84.14,111700.0,53.6387,53.6387,53.6068,53.6323,111700.0
2013-09-12 14:15:00,84.14,84.16,84.09,84.12,171500.0,53.6323,53.6451,53.6004,53.6196,171500.0
2013-09-12 14:20:00,84.12,84.12,84.08,84.09,48500.0,53.6196,53.6196,53.5941,53.6004,48500.0
2013-09-12 14:25:00,84.09,84.12,84.09,84.12,68200.0,53.6004,53.6196,53.6004,53.6196,68200.0
2013-09-12 14:30:00,84.12,84.14,84.1,84.1,37200.0,53.6196,53.6323,53.6068,53.6068,37200.0
2013-09-12 14:35:00,84.09,84.09,84.01,84.03,42400.0,53.6004,53.6004,53.5494,53.5622,42400.0
2013-09-12 14:40:00,84.03,84.08,84.02,84.05,112500.0,53.5622,53.5941,53.5558,53.5749,112500.0
2013-09-12 14:45:00,84.05,84.08,84.04,84.08,31300.0,53.5749,53.5941,53.5686,53.5941,31300.0
2013-09-12 14:50:00,84.09,84.13,84.05,84.13,100600.0,53.6004,53.6259,53.5749,53.6259,100600.0
2013-09-12 14:55:00,84.13,84.15,84.11,84.13,151600.0,53.6259,53.6387,53.6132,53.6259,151600.0
2013-09-12 15:00:00,84.14,84.15,84.1,84.13,33400.0,53.6323,53.6387,53.6068,53.6259,33400.0
2013-09-12 15:05:00,84.12,84.13,84.06,84.09,250200.0,53.6196,53.6259,53.5813,53.6004,250200.0
2013-09-12 15:10:00,84.08,84.11,84.02,84.02,143100.0,53.5941,53.6132,53.5558,53.5558,143100.0
2013-09-12 15:15:00,84.02,84.02,83.95,84.0,180200.0,53.5558,53.5558,53.5112,53.5431,180200.0
2013-09-12 15:20:00,84.01,84.05,83.99,84.05,207500.0,53.5494,53.5749,53.5367,53.5749,207500.0
2013-09-12 15:25:00,84.05,84.08,84.04,84.07,87500.0,53.5749,53.5941,53.5686,53.5877,87500.0
2013-09-12 15:30:00,84.07,84.08,84.02,84.04,64000.0,53.5877,53.5941,53.5558,53.5686,64000.0
2013-09-12 15:35:00,84.04,84.07,84.03,84.06,100300.0,53.5686,53.5877,53.5622,53.5813,100300.0
2013-09-12 15:40:00,84.05,84.06,84.01,84.01,225400.0,53.5749,53.5813,53.5494,53.5494,225400.0
2013-09-12 15:45:00,84.0,84.01,83.94,83.97,177300.0,53.5431,53.5494,53.5048,53.5239,177300.0
2013-09-12 15:50:00,83.97,83.98,83.92,83.95,217800.0,53.5239,53.5303,53.4921,53.5112,217800.0
2013-09-12 15:55:00,83.95,84.0,83.92,84.0,597200.0,53.5112,53.5431,53.4921,53.5431,597200.0
2013-09-13 09:30:00,84.05,84.22,84.03,84.08,109300.0,53.5749,53.6833,53.5622,53.5941,109300.0
2013-09-13 09:35:00,84.09,84.12,84.01,84.1,141200.0,53.6004,53.6196,53.5494,53.6068,141200.0
2013-09-13 09:40:00,84.1,84.12,83.96,84.05,180500.0,53.6068,53.6196,53.5176,53.5749,180500.0
2013-09-13 09:45:00,84.06,84.16,84.03,84.15,253700.0,53.5813,53.6451,53.5622,53.6387,253700.0
2013-09-13 09:50:00,84.15,84.24,84.11,84.2,160700.0,53.6387,53.6961,53.6132,53.6706,160700.0
2013-09-13 09:55:00,84.2,84.21,84.07,84.13,186300.0,53.6706,53.6769,53.5877,53.6259,186300.0
2013-09-13 10:00:00,84.12,84.15,84.05,84.12,143000.0,53.6196,53.6387,53.5749,53.6196,143000.0
2013-09-13 10:05:00,84.12,84.17,84.09,84.12,92200.0,53.6196,53.6514,53.6004,53.6196,92200.0
2013-09-13 10:10:00,84.12,84.23,84.11,84.15,135600.0,53.6196,53.6897,53.6132,53.6387,135600.0
2013-09-13 10:15:00,84.15,84.2,84.09,84.15,173700.0,53.6387,53.6706,53.6004,53.6387,173700.0
2013-09-13 10:20:00,84.16,84.19,84.11,84.12,65100.0,53.6451,53.6642,53.6132,53.6196,65100.0
2013-09-13 10:25:00,84.13,84.17,84.05,84.17,71800.0,53.6259,53.6514,53.5749,53.6514,71800.0
2013-09-13 10:30:00,84.16,84.19,84.14,84.14,36500.0,53.6451,53.6642,53.6323,53.6323,36500.0
2013-09-13 10:35:00,84.14,84.15,84.06,84.11,69300.0,53.6323,53.6387,53.5813,53.6132,69300.0
2013-09-13 10:40:00,84.12,84.18,84.12,84.16,69600.0,53.6196,53.6578,53.6196,53.6451,69600.0
2013-09-13 10:45:00,84.16,84.17,84.14,84.15,31200.0,53.6451,53.6514,53.6323,53.6387,31200.0
2013-09-13 10:50:00,84.16,84.24,84.16,84.24,69900.0,53.6451,53.6961,53.6451,53.6961,69900.0
2013-09-13 10:55:00,84.24,84.27,84.15,84.19,104800.0,53.6961,53.7152,53.6387,53.6642,104800.0
2013-09-13 11:00:00,84.19,84.23,84.15,84.21,45000.0,53.6642,53.6897,53.6387,53.6769,45000.0
2013-09-13 11:05:00,84.21,84.27,84.19,84.19,48200.0,53.6769,53.7152,53.6642,53.6642,48200.0
2013-09-13 11:10:00,84.2,84.26,84.19,84.24,118900.0,53.6706,53.7088,53.6642,53.6961,118900.0
2013-09-13 11:15:00,84.24,84.25,84.22,84.23,29600.0,53.6961,53.7024,53.6833,53.6897,29600.0
2013-09-13 11:20:00,84.23,84.24,84.21,84.24,44200.0,53.6897,53.6961,53.6769,53.6961,44200.0
2013-09-13 11:25:00,84.24,84.28,84.22,84.27,171500.0,53.6961,53.7215,53.6833,53.7152,171500.0
2013-09-13 11:30:00,84.27,84.27,84.13,84.18,61100.0,53.7152,53.7152,53.6259,53.6578,61100.0
2013-09-13 11:35:00,84.18,84.19,84.15,84.15,28800.0,53.6578,53.6642,53.6387,53.6387,28800.0
2013-09-13 11:40:00,84.15,84.16,84.12,84.15,79400.0,53.6387,53.6451,53.6196,53.6387,79400.0
2013-09-13 11:45:00,84.15,84.18,84.14,84.17,23000.0,53.6387,53.6578,53.6323,53.6514,23000.0
2013-09-13 11:50:00,84.16,84.21,84.15,84.19,42200.0,53.6451,53.6769,53.6387,53.6642,42200.0
2013-09-13 11:55:00,84.19,84.19,84.15,84.19,8800.0,53.6642,53.6642,53.6387,53.6642,8800.0
2013-09-13 12:00:00,84.19,84.23,84.19,84.21,30100.0,53.6642,53.6897,53.6642,53.6769,30100.0
2013-09-13 12:05:00,84.21,84.21,84.18,84.19,18400.0,53.6769,53.6769,53.6578,53.6642,18400.0
2013-09-13 12:10:00,84.19,84.19,84.14,84.15,26100.0,53.6642,53.6642,53.6323,53.6387,26100.0
2013-09-13 12:15:00,84.16,84.2,84.15,84.2,25100.0,53.6451,53.6706,53.6387,53.6706,25100.0
2013-09-13 12:20:00,84.2,84.27,84.19,84.26,67700.0,53.6706,53.7152,53.6642,53.7088,67700.0
2013-09-13 12:25:00,84.27,84.27,84.2,84.2,36600.0,53.7152,53.7152,53.6706,53.6706,36600.0
2013-09-13 12:30:00,84.21,84.23,84.18,84.22,42900.0,53.6769,53.6897,53.6578,53.6833,42900.0
2013-09-13 12:35:00,84.22,84.24,84.17,84.19,23900.0,53.6833,53.6961,53.6514,53.6642,23900.0
2013-09-13 12:40:00,84.19,84.19,84.14,84.14,12900.0,53.6642,53.6642,53.6323,53.6323,12900.0
2013-09-13 12:45:00,84.14,84.22,84.14,84.22,19400.0,53.6323,53.6833,53.6323,53.6833,19400.0
2013-09-13 12:50:00,84.23,84.23,84.16,84.2,33700.0,53.6897,53.6897,53.6451,53.6706,33700.0
2013-09-13 12:55:00,84.19,84.19,84.1,84.11,42300.0,53.6642,53.6642,53.6068,53.6132,42300.0
2013-09-13 13:00:00,84.11,84.15,84.1,84.14,24500.0,53.6132,53.6387,53.6068,53.6323,24500.0
2013-09-13 13:05:00,84.14,84.14,84.11,84.12,18100.0,53.6323,53.6323,53.6132,53.6196,18100.0
2013-09-13 13:10:00,84.12,84.13,84.11,84.11,17000.0,53.6196,53.6259,53.6132,53.6132,17000.0
2013-09-13 13:15:00,84.12,84.12,84.09,84.1,18600.0,53.6196,53.6196,53.6004,53.6068,18600.0
2013-09-13 13:20:00,84.11,84.11,84.07,84.11,10100.0,53.6132,53.6132,53.5877,53.6132,10100.0
2013-09-13 13:25:00,84.11,84.12,84.09,84.09,9400.0,53.6132,53.6196,53.6004,53.6004,9400.0
2013-09-13 13:30:00,84.08,84.09,84.07,84.08,5500.0,53.5941,53.6004,53.5877,53.5941,5500.0
2013-09-13 13:35:00,84.08,84.08,84.03,84.04,15600.0,53.5941,53.5941,53.5622,53.5686,15600.0
2013-09-13 13:40:00,84.05,84.06,84.05,84.05,5200.0,53.5749,53.5813,53.5749,53.5749,5200.0
2013-09-13 13:45:00,84.05,84.05,83.98,83.98,32900.0,53.5749,53.5749,53.5303,53.5303,32900.0
2013-09-13 13:50:00,83.98,84.06,83.97,84.05,69100.0,53.5303,53.5813,53.5239,53.5749,69100.0
2013-09-13 13:55:00,84.05,84.05,84.0,84.04,26000.0,53.5749,53.5749,53.5431,53.5686,26000.0
2013-09-13 14:00:00,84.05,84.08,84.03,84.08,30300.0,53.5749,53.5941,53.5622,53.5941,30300.0
2013-09-13 14:05:00,84.07,84.09,84.05,84.09,49400.0,53.5877,53.6004,53.5749,53.6004,49400.0
2013-09-13 14:10:00,84.09,84.09,84.05,84.08,33100.0,53.6004,53.6004,53.5749,53.5941,33100.0
2013-09-13 14:15:00,84.08,84.08,84.02,84.04,31300.0,53.5941,53.5941,53.5558,53.5686,31300.0
2013-09-13 14:20:00,84.03,84.06,84.03,84.06,45900.0,53.5622,53.5813,53.5622,53.5813,45900.0
2013-09-13 14:25:00,84.07,84.07,84.02,84.05,31700.0,53.5877,53.5877,53.5558,53.5749,31700.0
2013-09-13 14:30:00,84.04,84.05,84.0,84.0,38600.0,53.5686,53.5749,53.5431,53.5431,38600.0
2013-09-13 14:35:00,84.01,84.02,84.0,84.0,23500.0,53.5494,53.5558,53.5431,53.5431,23500.0
2013-09-13 14:40:00,84.0,84.02,83.99,83.99,13900.0,53.5431,53.5558,53.5367,53.5367,13900.0
2013-09-13 14:45:00,84.0,84.0,83.94,83.94,37700.0,53.5431,53.5431,53.5048,53.5048,37700.0
2013-09-13 14:50:00,83.95,83.99,83.93,83.99,206900.0,53.5112,53.5367,53.4985,53.5367,206900.0
2013-09-13 14:55:00,83.98,84.0,83.95,83.96,181200.0,53.5303,53.5431,53.5112,53.5176,181200.0
2013-09-13 15:00:00,83.96,83.98,83.95,83.96,57600.0,53.5176,53.5303,53.5112,53.5176,57600.0
2013-09-13 15:05:00,83.97,83.97,83.89,83.89,108700.0,53.5239,53.5239,53.473,53.473,108700.0
2013-09-13 15:10:00,83.89,83.92,83.87,83.91,103400.0,53.473,53.4921,53.4602,53.4857,103400.0
2013-09-13 15:15:00,83.9,83.95,83.9,83.94,109300.0,53.4793,53.5112,53.4793,53.5048,109300.0
2013-09-13 15:20:00,83.94,83.95,83.91,83.92,126400.0,53.5048,53.5112,53.4857,53.4921,126400.0
2013-09-13 15:25:00,83.92,83.92,83.9,83.91,27800.0,53.4921,53.4921,53.4793,53.4857,27800.0
2013-09-13 15:30:00,83.91,83.92,83.89,83.9,77600.0,53.4857,53.4921,53.473,53.4793,77600.0
2013-09-13 15:35:00,83.89,83.92,83.89,83.91,77700.0,53.473,53.4921,53.473,53.4857,77700.0
2013-09-13 15:40:00,83.9,83.91,83.88,83.9,158300.0,53.4793,53.4857,53.4666,53.4793,158300.0
2013-09-13 15:45:00,83.9,83.92,83.88,83.89,107400.0,53.4793,53.4921,53.4666,53.473,107400.0
2013-09-13 15:50:00,83.89,83.89,83.81,83.81,256300.0,53.473,53.473,53.422,53.422,256300.0
2013-09-13 15:55:00,83.81,83.97,83.8,83.95,448200.0,53.422,53.5239,53.4156,53.5112,448200.0
2013-09-16 09:30:00,84.5,84.66,84.41,84.41,212700.0,53.8618,53.9638,53.8044,53.8044,212700.0
2013-09-16 09:35:00,84.42,84.42,84.15,84.23,185600.0,53.8108,53.8108,53.6387,53.6897,185600.0
2013-09-16 09:40:00,84.23,84.26,84.1,84.1,143400.0,53.6897,53.7088,53.6068,53.6068,143400.0
2013-09-16 09:45:00,84.09,84.29,84.04,84.27,212100.0,53.6004,53.7279,53.5686,53.7152,212100.0
2013-09-16 09:50:00,84.27,84.32,84.23,84.25,251000.0,53.7152,53.747,53.6897,53.7024,251000.0
2013-09-16 09:55:00,84.25,84.31,84.17,84.27,157700.0,53.7024,53.7407,53.6514,53.7152,157700.0
2013-09-16 10:00:00,84.26,84.27,84.13,84.21,162100.0,53.7088,53.7152,53.6259,53.6769,162100.0
2013-09-16 10:05:00,84.23,84.28,84.17,84.24,120600.0,53.6897,53.7215,53.6514,53.6961,120600.0
2013-09-16 10:10:00,84.24,84.38,84.23,84.37,175800.0,53.6961,53.7853,53.6897,53.7789,175800.0
2013-09-16 10:15:00,84.38,84.44,84.3,84.37,136400.0,53.7853,53.8235,53.7343,53.7789,136400.0
2013-09-16 10:20:00,84.38,84.39,84.31,84.33,95600.0,53.7853,53.7917,53.7407,53.7534,95600.0
2013-09-16 10:25:00,84.33,84.35,84.29,84.32,66500.0,53.7534,53.7662,53.7279,53.747,66500.0
2013-09-16 10:30:00,84.32,84.37,84.29,84.29,77300.0,53.747,53.7789,53.7279,53.7279,77300.0
2013-09-16 10:35:00,84.29,84.32,84.26,84.26,45000.0,53.7279,53.747,53.7088,53.7088,45000.0
2013-09-16 10:40:00,84.26,84.3,84.25,84.27,62600.0,53.7088,53.7343,53.7024,53.7152,62600.0
2013-09-16 10:45:00,84.26,84.27,84.2,84.22,57000.0,53.7088,53.7152,53.6706,53.6833,57000.0
2013-09-16 10:50:00,84.21,84.23,84.15,84.15,56600.0,53.6769,53.6897,53.6387,53.6387,56600.0
2013-09-16 10:55:00,84.15,84.16,84.09,84.12,94200.0,53.6387,53.6451,53.6004,53.6196,94200.0
2013-09-16 11:00:00,84.11,84.14,84.1,84.11,104100.0,53.6132,53.6323,53.6068,53.6132,104100.0
2013-09-16 11:05:00,84.1,84.19,84.1,84.19,45600.0,53.6068,53.6642,53.6068,53.6642,45600.0
2013-09-16 11:10:00,84.2,84.26,84.2,84.23,45600.0,53.6706,53.7088,53.6706,53.6897,45600.0
2013-09-16 11:15:00,84.22,84.26,84.21,84.25,99100.0,53.6833,53.7088,53.6769,53.7024,99100.0
2013-09-16 11:20:00,84.25,84.28,84.18,84.21,33800.0,53.7024,53.7215,53.6578,53.6769,33800.0
2013-09-16 11:25:00,84.21,84.33,84.21,84.31,44800.0,53.6769,53.7534,53.6769,53.7407,44800.0
2013-09-16 11:30:00,84.29,84.34,84.29,84.3,44600.0,53.7279,53.7598,53.7279,53.7343,44600.0
2013-09-16 11:35:00,84.29,84.3,84.22,84.25,28800.0,53.7279,53.7343,53.6833,53.7024,28800.0
2013-09-16 11:40:00,84.25,84.35,84.25,84.32,49700.0,53.7024,53.7662,53.7024,53.747,49700.0
2013-09-16 11:45:00,84.33,84.41,84.32,84.36,102400.0,53.7534,53.8044,53.747,53.7725,102400.0
2013-09-16 11:50:00,84.36,84.37,84.33,84.35,35100.0,53.7725,53.7789,53.7534,53.7662,35100.0
2013-09-16 11:55:00,84.36,84.43,84.36,84.4,75500.0,53.7725,53.8172,53.7725,53.798,75500.0
2013-09-16 12:00:00,84.4,84.44,84.39,84.39,26000.0,53.798,53.8235,53.7917,53.7917,26000.0
2013-09-16 12:05:00,84.4,84.42,84.37,84.39,38800.0,53.798,53.8108,53.7789,53.7917,38800.0
2013-09-16 12:10:00,84.39,84.44,84.38,84.4,46400.0,53.7917,53.8235,53.7853,53.798,46400.0
2013-09-16 12:15:00,84.41,84.49,84.4,84.48,64500.0,53.8044,53.8554,53.798,53.849,64500.0
2013-09-16 12:20:00,84.47,84.47,84.4,84.4,34000.0,53.8427,53.8427,53.798,53.798,34000.0
2013-09-16 12:25:00,84.4,84.43,84.4,84.41,30700.0,53.798,53.8172,53.798,53.8044,30700.0
2013-09-16 12:30:00,84.41,84.42,84.37,84.42,32700.0,53.8044,53.8108,53.7789,53.8108,32700.0
2013-09-16 12:35:00,84.42,84.42,84.36,84.39,34700.0,53.8108,53.8108,53.7725,53.7917,34700.0
2013-09-16 12:40:00,84.38,84.38,84.3,84.3,21300.0,53.7853,53.7853,53.7343,53.7343,21300.0
2013-09-16 12:45:00,84.29,84.33,84.28,84.32,40100.0,53.7279,53.7534,53.7215,53.747,40100.0
2013-09-16 12:50:00,84.32,84.35,84.31,84.31,26600.0,53.747,53.7662,53.7407,53.7407,26600.0
2013-09-16 12:55:00,84.31,84.31,84.24,84.24,26400.0,53.7407,53.7407,53.6961,53.6961,26400.0
2013-09-16 13:00:00,84.24,84.28,84.24,84.27,45600.0,53.6961,53.7215,53.6961,53.7152,45600.0
2013-09-16 13:05:00,84.27,84.28,84.2,84.21,39000.0,53.7152,53.7215,53.6706,53.6769,39000.0
2013-09-16 13:10:00,84.21,84.27,84.21,84.25,23900.0,53.6769,53.7152,53.6769,53.7024,23900.0
2013-09-16 13:15:00,84.24,84.24,84.19,84.21,23200.0,53.6961,53.6961,53.6642,53.6769,23200.0
2013-09-16 13:20:00,84.2,84.25,84.18,84.25,25200.0,53.6706,53.7024,53.6578,53.7024,25200.0
2013-09-16 13:25:00,84.24,84.27,84.22,84.25,22100.0,53.6961,53.7152,53.6833,53.7024,22100.0
2013-09-16 13:30:00,84.24,84.25,84.22,84.24,54900.0,53.6961,53.7024,53.6833,53.6961,54900.0
2013-09-16 13:35:00,84.25,84.29,84.2,84.24,60500.0,53.7024,53.7279,53.6706,53.6961,60500.0
2013-09-16 13:40:00,84.24,84.24,84.07,84.14,242200.0,53.6961,53.6961,53.5877,53.6323,242200.0
2013-09-16 13:45:00,84.13,84.17,84.1,84.1,55200.0,53.6259,53.6514,53.6068,53.6068,55200.0
2013-09-16 13:50:00,84.11,84.15,84.11,84.12,31700.0,53.6132,53.6387,53.6132,53.6196,31700.0
2013-09-16 13:55:00,84.1,84.16,84.1,84.14,68700.0,53.6068,53.6451,53.6068,53.6323,68700.0
2013-09-16 14:00:00,84.15,84.15,84.08,84.09,50700.0,53.6387,53.6387,53.5941,53.6004,50700.0
2013-09-16 14:05:00,84.09,84.12,84.07,84.07,35700.0,53.6004,53.6196,53.5877,53.5877,35700.0
2013-09-16 14:10:00,84.07,84.08,84.05,84.07,22700.0,53.5877,53.5941,53.5749,53.5877,22700.0
2013-09-16 14:15:00,84.07,84.16,84.06,84.13,61700.0,53.5877,53.6451,53.5813,53.6259,61700.0
2013-09-16 14:20:00,84.12,84.12,84.04,84.05,28300.0,53.6196,53.6196,53.5686,53.5749,28300.0
2013-09-16 14:25:00,84.04,84.05,83.92,83.92,86200.0,53.5686,53.5749,53.4921,53.4921,86200.0
2013-09-16 14:30:00,83.92,83.96,83.86,83.9,89300.0,53.4921,53.5176,53.4538,53.4793,89300.0
2013-09-16 14:35:00,83.91,83.92,83.84,83.87,87800.0,53.4857,53.4921,53.4411,53.4602,87800.0
2013-09-16 14:40:00,83.87,83.92,83.86,83.89,49200.0,53.4602,53.4921,53.4538,53.473,49200.0
2013-09-16 14:45:00,83.89,84.0,83.88,83.96,100500.0,53.473,53.5431,53.4666,53.5176,100500.0
2013-09-16 14:50:00,83.96,83.96,83.91,83.92,80400.0,53.5176,53.5176,53.4857,53.4921,80400.0
2013-09-16 14:55:00,83.92,83.93,83.87,83.9,77900.0,53.4921,53.4985,53.4602,53.4793,77900.0
2013-09-16 15:00:00,83.9,83.94,83.88,83.93,36000.0,53.4793,53.5048,53.4666,53.4985,36000.0
2013-09-16 15:05:00,83.93,84.0,83.9,83.99,59800.0,53.4985,53.5431,53.4793,53.5367,59800.0
2013-09-16 15:10:00,84.0,84.03,83.97,83.98,53200.0,53.5431,53.5622,53.5239,53.5303,53200.0
2013-09-16 15:15:00,83.98,83.99,83.94,83.95,15700.0,53.5303,53.5367,53.5048,53.5112,15700.0
2013-09-16 15:20:00,83.96,83.98,83.95,83.96,52500.0,53.5176,53.5303,53.5112,53.5176,52500.0
2013-09-16 15:25:00,83.95,83.98,83.91,83.91,128500.0,53.5112,53.5303,53.4857,53.4857,128500.0
2013-09-16 15:30:00,83.91,83.97,83.87,83.95,211500.0,53.4857,53.5239,53.4602,53.5112,211500.0
2013-09-16 15:35:00,83.94,83.96,83.83,83.89,95400.0,53.5048,53.5176,53.4347,53.473,95400.0
2013-09-16 15:40:00,83.9,83.92,83.81,83.82,97500.0,53.4793,53.4921,53.422,53.4283,97500.0
2013-09-16 15:45:00,83.82,83.88,83.81,83.86,172400.0,53.4283,53.4666,53.422,53.4538,172400.0
2013-09-16 15:50:00,83.87,83.92,83.86,83.9,247500.0,53.4602,53.4921,53.4538,53.4793,247500.0
2013-09-16 15:55:00,83.89,83.94,83.88,83.91,376500.0,53.473,53.5048,53.4666,53.4857,376500.0
2013-09-17 09:30:00,83.93,84.02,83.84,84.01,112100.0,53.4985,53.5558,53.4411,53.5494,112100.0
2013-09-17 09:35:00,84.01,84.05,83.93,84.04,130700.0,53.5494,53.5749,53.4985,53.5686,130700.0
2013-09-17 09:40:00,84.05,84.19,84.02,84.16,192500.0,53.5749,53.6642,53.5558,53.6451,192500.0
2013-09-17 09:45:00,84.18,84.23,84.13,84.2,134800.0,53.6578,53.6897,53.6259,53.6706,134800.0
2013-09-17 09:50:00,84.2,84.23,84.16,84.17,121600.0,53.6706,53.6897,53.6451,53.6514,121600.0
2013-09-17 09:55:00,84.17,84.21,84.15,84.17,113900.0,53.6514,53.6769,53.6387,53.6514,113900.0
2013-09-17 10:00:00,84.17,84.2,84.14,84.16,90000.0,53.6514,53.6706,53.6323,53.6451,90000.0
2013-09-17 10:05:00,84.16,84.25,84.14,84.23,87300.0,53.6451,53.7024,53.6323,53.6897,87300.0
2013-09-17 10:10:00,84.22,84.22,84.15,84.21,78400.0,53.6833,53.6833,53.6387,53.6769,78400.0
2013-09-17 10:15:00,84.2,84.25,84.16,84.24,104900.0,53.6706,53.7024,53.6451,53.6961,104900.0
2013-09-17 10:20:00,84.24,84.25,84.18,84.24,59500.0,53.6961,53.7024,53.6578,53.6961,59500.0
2013-09-17 10:25:00,84.25,84.34,84.25,84.33,65600.0,53.7024,53.7598,53.7024,53.7534,65600.0
2013-09-17 10:30:00,84.35,84.35,84.29,84.33,38900.0,53.7662,53.7662,53.7279,53.7534,38900.0
2013-09-17 10:35:00,84.34,84.39,84.31,84.31,76900.0,53.7598,53.7917,53.7407,53.7407,76900.0
2013-09-17 10:40:00,84.31,84.41,84.31,84.37,91900.0,53.7407,53.8044,53.7407,53.7789,91900.0
2013-09-17 10:45:00,84.38,84.42,84.38,84.38,44300.0,53.7853,53.8108,53.7853,53.7853,44300.0
2013-09-17 10:50:00,84.37,84.38,84.32,84.36,47900.0,53.7789,53.7853,53.747,53.7725,47900.0
2013-09-17 10:55:00,84.35,84.4,84.33,84.37,47600.0,53.7662,53.798,53.7534,53.7789,47600.0
2013-09-17 11:00:00,84.37,84.41,84.36,84.4,29900.0,53.7789,53.8044,53.7725,53.798,29900.0
2013-09-17 11:05:00,84.41,84.44,84.4,84.43,145300.0,53.8044,53.8235,53.798,53.8172,145300.0
2013-09-17 11:10:00,84.43,84.44,84.39,84.4,56900.0,53.8172,53.8235,53.7917,53.798,56900.0
2013-09-17 11:15:00,84.4,84.4,84.36,84.38,26400.0,53.798,53.798,53.7725,53.7853,26400.0
2013-09-17 11:20:00,84.37,84.46,84.37,84.45,60700.0,53.7789,53.8363,53.7789,53.8299,60700.0
2013-09-17 11:25:00,84.46,84.51,84.46,84.5,54800.0,53.8363,53.8682,53.8363,53.8618,54800.0
2013-09-17 11:30:00,84.52,84.53,84.43,84.43,50300.0,53.8745,53.8809,53.8172,53.8172,50300.0
2013-09-17 11:35:00,84.44,84.46,84.41,84.45,43900.0,53.8235,53.8363,53.8044,53.8299,43900.0
2013-09-17 11:40:00,84.45,84.46,84.42,84.43,19600.0,53.8299,53.8363,53.8108,53.8172,19600.0
2013-09-17 11:45:00,84.43,84.46,84.41,84.43,21800.0,53.8172,53.8363,53.8044,53.8172,21800.0
2013-09-17 11:50:00,84.43,84.43,84.41,84.41,18300.0,53.8172,53.8172,53.8044,53.8044,18300.0
2013-09-17 11:55:00,84.42,84.42,84.4,84.4,33300.0,53.8108,53.8108,53.798,53.798,33300.0
2013-09-17 12:00:00,84.4,84.42,84.33,84.33,27800.0,53.798,53.8108,53.7534,53.7534,27800.0
2013-09-17 12:05:00,84.32,84.34,84.29,84.3,53800.0,53.747,53.7598,53.7279,53.7343,53800.0
2013-09-17 12:10:00,84.3,84.33,84.27,84.31,34900.0,53.7343,53.7534,53.7152,53.7407,34900.0
2013-09-17 12:15:00,84.31,84.34,84.27,84.34,43000.0,53.7407,53.7598,53.7152,53.7598,43000.0
2013-09-17 12:20:00,84.35,84.35,84.31,84.33,24000.0,53.7662,53.7662,53.7407,53.7534,24000.0
2013-09-17 12:25:00,84.33,84.35,84.3,84.33,41400.0,53.7534,53.7662,53.7343,53.7534,41400.0
2013-09-17 12:30:00,84.33,84.33,84.29,84.31,18400.0,53.7534,53.7534,53.7279,53.7407,18400.0
2013-09-17 12:35:00,84.31,84.32,84.28,84.29,14900.0,53.7407,53.747,53.7215,53.7279,14900.0
2013-09-17 12:40:00,84.3,84.33,84.29,84.33,34500.0,53.7343,53.7534,53.7279,53.7534,34500.0
2013-09-17 12:45:00,84.33,84.33,84.3,84.33,39300.0,53.7534,53.7534,53.7343,53.7534,39300.0
2013-09-17 12:50:00,84.34,84.39,84.33,84.38,38600.0,53.7598,53.7917,53.7534,53.7853,38600.0
2013-09-17 12:55:00,84.38,84.43,84.37,84.43,62800.0,53.7853,53.8172,53.7789,53.8172,62800.0
2013-09-17 13:00:00,84.44,84.46,84.42,84.46,26400.0,53.8235,53.8363,53.8108,53.8363,26400.0
2013-09-17 13:05:00,84.46,84.46,84.39,84.42,39100.0,53.8363,53.8363,53.7917,53.8108,39100.0
2013-09-17 13:10:00,84.42,84.45,84.41,84.44,23800.0,53.8108,53.8299,53.8044,53.8235,23800.0
2013-09-17 13:15:00,84.43,84.44,84.42,84.43,13800.0,53.8172,53.8235,53.8108,53.8172,13800.0
2013-09-17 13:20:00,84.44,84.47,84.44,84.47,20800.0,53.8235,53.8427,53.8235,53.8427,20800.0
2013-09-17 13:25:00,84.48,84.49,84.47,84.49,13200.0,53.849,53.8554,53.8427,53.8554,13200.0
2013-09-17 13:30:00,84.49,84.5,84.46,84.47,20600.0,53.8554,53.8618,53.8363,53.8427,20600.0
2013-09-17 13:35:00,84.47,84.48,84.46,84.48,23500.0,53.8427,53.849,53.8363,53.849,23500.0
2013-09-17 13:40:00,84.48,84.49,84.47,84.47,58200.0,53.849,53.8554,53.8427,53.8427,58200.0
2013-09-17 13:45:00,84.47,84.51,84.47,84.5,59300.0,53.8427,53.8682,53.8427,53.8618,59300.0
2013-09-17 13:50:00,84.5,84.55,84.5,84.51,36600.0,53.8618,53.8937,53.8618,53.8682,36600.0
2013-09-17 13:55:00,84.5,84.51,84.47,84.51,60500.0,53.8618,53.8682,53.8427,53.8682,60500.0
2013-09-17 14:00:00,84.5,84.51,84.46,84.48,71900.0,53.8618,53.8682,53.8363,53.849,71900.0
2013-09-17 14:05:00,84.49,84.5,84.46,84.48,43400.0,53.8554,53.8618,53.8363,53.849,43400.0
2013-09-17 14:10:00,84.46,84.47,84.44,84.44,23300.0,53.8363,53.8427,53.8235,53.8235,23300.0
2013-09-17 14:15:00,84.44,84.44,84.39,84.39,41700.0,53.8235,53.8235,53.7917,53.7917,41700.0
2013-09-17 14:20:00,84.4,84.41,84.34,84.37,59100.0,53.798,53.8044,53.7598,53.7789,59100.0
2013-09-17 14:25:00,84.37,84.4,84.36,84.38,45400.0,53.7789,53.798,53.7725,53.7853,45400.0
2013-09-17 14:30:00,84.38,84.46,84.38,84.46,42700.0,53.7853,53.8363,53.7853,53.8363,42700.0
2013-09-17 14:35:00,84.46,84.49,84.44,84.49,94400.0,53.8363,53.8554,53.8235,53.8554,94400.0
2013-09-17 14:40:00,84.49,84.5,84.45,84.45,10600.0,53.8554,53.8618,53.8299,53.8299,10600.0
2013-09-17 14:45:00,84.45,84.49,84.44,84.48,20600.0,53.8299,53.8554,53.8235,53.849,20600.0
2013-09-17 14:50:00,84.47,84.49,84.47,84.47,22900.0,53.8427,53.8554,53.8427,53.8427,22900.0
2013-09-17 14:55:00,84.47,84.49,84.43,84.44,19900.0,53.8427,53.8554,53.8172,53.8235,19900.0
2013-09-17 15:00:00,84.43,84.46,84.43,84.45,45100.0,53.8172,53.8363,53.8172,53.8299,45100.0
2013-09-17 15:05:00,84.45,84.47,84.44,84.46,55100.0,53.8299,53.8427,53.8235,53.8363,55100.0
2013-09-17 15:10:00,84.46,84.47,84.43,84.43,28400.0,53.8363,53.8427,53.8172,53.8172,28400.0
2013-09-17 15:15:00,84.43,84.45,84.41,84.43,83600.0,53.8172,53.8299,53.8044,53.8172,83600.0
2013-09-17 15:20:00,84.43,84.46,84.43,84.45,80000.0,53.8172,53.8363,53.8172,53.8299,80000.0
2013-09-17 15:25:00,84.45,84.47,84.43,84.44,95200.0,53.8299,53.8427,53.8172,53.8235,95200.0
2013-09-17 15:30:00,84.44,84.44,84.35,84.35,202500.0,53.8235,53.8235,53.7662,53.7662,202500.0
2013-09-17 15:35:00,84.35,84.35,84.32,84.34,75400.0,53.7662,53.7662,53.747,53.7598,75400.0
2013-09-17 15:40:00,84.34,84.36,84.33,84.34,153800.0,53.7598,53.7725,53.7534,53.7598,153800.0
2013-09-17 15:45:00,84.35,84.37,84.33,84.35,126800.0,53.7662,53.7789,53.7534,53.7662,126800.0
2013-09-17 15:50:00,84.35,84.35,84.3,84.32,196500.0,53.7662,53.7662,53.7343,53.747,196500.0
2013-09-17 15:55:00,84.32,84.35,84.3,84.31,536100.0,53.747,53.7662,53.7343,53.7407,536100.0
2013-09-18 09:30:00,84.29,84.43,84.24,84.34,74600.0,53.7279,53.8172,53.6961,53.7598,74600.0
2013-09-18 09:35:00,84.33,84.42,84.31,84.32,128800.0,53.7534,53.8108,53.7407,53.747,128800.0
2013-09-18 09:40:00,84.33,84.33,84.24,84.29,99100.0,53.7534,53.7534,53.6961,53.7279,99100.0
2013-09-18 09:45:00,84.3,84.35,84.29,84.35,37700.0,53.7343,53.7662,53.7279,53.7662,37700.0
2013-09-18 09:50:00,84.35,84.39,84.32,84.32,49500.0,53.7662,53.7917,53.747,53.747,49500.0
2013-09-18 09:55:00,84.32,84.37,84.31,84.37,30200.0,53.747,53.7789,53.7407,53.7789,30200.0
2013-09-18 10:00:00,84.37,84.48,84.37,84.44,64300.0,53.7789,53.849,53.7789,53.8235,64300.0
2013-09-18 10:05:00,84.44,84.49,84.44,84.45,44300.0,53.8235,53.8554,53.8235,53.8299,44300.0
2013-09-18 10:10:00,84.44,84.45,84.37,84.39,92800.0,53.8235,53.8299,53.7789,53.7917,92800.0
2013-09-18 10:15:00,84.38,84.39,84.34,84.34,47300.0,53.7853,53.7917,53.7598,53.7598,47300.0
2013-09-18 10:20:00,84.34,84.34,84.22,84.25,59800.0,53.7598,53.7598,53.6833,53.7024,59800.0
2013-09-18 10:25:00,84.25,84.25,84.17,84.19,71600.0,53.7024,53.7024,53.6514,53.6642,71600.0
2013-09-18 10:30:00,84.2,84.25,84.13,84.22,261100.0,53.6706,53.7024,53.6259,53.6833,261100.0
2013-09-18 10:35:00,84.22,84.27,84.17,84.25,65400.0,53.6833,53.7152,53.6514,53.7024,65400.0
2013-09-18 10:40:00,84.26,84.26,84.11,84.15,40300.0,53.7088,53.7088,53.6132,53.6387,40300.0
2013-09-18 10:45:00,84.15,84.15,84.04,84.07,150400.0,53.6387,53.6387,53.5686,53.5877,150400.0
2013-09-18 10:50:00,84.08,84.18,84.08,84.16,59500.0,53.5941,53.6578,53.5941,53.6451,59500.0
2013-09-18 10:55:00,84.17,84.22,84.14,84.21,36100.0,53.6514,53.6833,53.6323,53.6769,36100.0
2013-09-18 11:00:00,84.21,84.21,84.13,84.15,36800.0,53.6769,53.6769,53.6259,53.6387,36800.0
2013-09-18 11:05:00,84.15,84.23,84.14,84.22,20900.0,53.6387,53.6897,53.6323,53.6833,20900.0
2013-09-18 11:10:00,84.22,84.22,84.17,84.17,24100.0,53.6833,53.6833,53.6514,53.6514,24100.0
2013-09-18 11:15:00,84.17,84.21,84.16,84.21,40900.0,53.6514,53.6769,53.6451,53.6769,40900.0
2013-09-18 11:20:00,84.21,84.24,84.21,84.24,15900.0,53.6769,53.6961,53.6769,53.6961,15900.0
2013-09-18 11:25:00,84.24,84.27,84.23,84.25,70900.0,53.6961,53.7152,53.6897,53.7024,70900.0
2013-09-18 11:30:00,84.25,84.26,84.19,84.2,22300.0,53.7024,53.7088,53.6642,53.6706,22300.0
2013-09-18 11:35:00,84.2,84.22,84.12,84.12,12400.0,53.6706,53.6833,53.6196,53.6196,12400.0
2013-09-18 11:40:00,84.12,84.12,84.08,84.1,26100.0,53.6196,53.6196,53.5941,53.6068,26100.0
2013-09-18 11:45:00,84.09,84.13,84.08,84.12,25200.0,53.6004,53.6259,53.5941,53.6196,25200.0
2013-09-18 11:50:00,84.13,84.21,84.13,84.17,35400.0,53.6259,53.6769,53.6259,53.6514,35400.0
2013-09-18 11:55:00,84.17,84.18,84.11,84.14,37800.0,53.6514,53.6578,53.6132,53.6323,37800.0
2013-09-18 12:00:00,84.14,84.15,84.08,84.08,30300.0,53.6323,53.6387,53.5941,53.5941,30300.0
2013-09-18 12:05:00,84.08,84.12,84.08,84.12,22800.0,53.5941,53.6196,53.5941,53.6196,22800.0
2013-09-18 12:10:00,84.11,84.14,84.1,84.14,15600.0,53.6132,53.6323,53.6068,53.6323,15600.0
2013-09-18 12:15:00,84.14,84.16,84.11,84.13,120700.0,53.6323,53.6451,53.6132,53.6259,120700.0
2013-09-18 12:20:00,84.12,84.14,84.11,84.11,27200.0,53.6196,53.6323,53.6132,53.6132,27200.0
2013-09-18 12:25:00,84.12,84.13,84.1,84.11,19800.0,53.6196,53.6259,53.6068,53.6132,19800.0
2013-09-18 12:30:00,84.11,84.12,84.1,84.1,19800.0,53.6132,53.6196,53.6068,53.6068,19800.0
2013-09-18 12:35:00,84.1,84.1,84.08,84.1,11400.0,53.6068,53.6068,53.5941,53.6068,11400.0
2013-09-18 12:40:00,84.09,84.11,84.09,84.11,30100.0,53.6004,53.6132,53.6004,53.6132,30100.0
2013-09-18 12:45:00,84.11,84.12,84.09,84.11,23800.0,53.6132,53.6196,53.6004,53.6132,23800.0
2013-09-18 12:50:00,84.11,84.14,84.11,84.14,31800.0,53.6132,53.6323,53.6132,53.6323,31800.0
2013-09-18 12:55:00,84.13,84.15,84.12,84.12,24400.0,53.6259,53.6387,53.6196,53.6196,24400.0
2013-09-18 13:00:00,84.12,84.16,84.12,84.13,33000.0,53.6196,53.6451,53.6196,53.6259,33000.0
2013-09-18 13:05:00,84.14,84.14,84.11,84.12,16700.0,53.6323,53.6323,53.6132,53.6196,16700.0
2013-09-18 13:10:00,84.12,84.16,84.12,84.14,21100.0,53.6196,53.6451,53.6196,53.6323,21100.0
2013-09-18 13:15:00,84.15,84.2,84.15,84.2,56600.0,53.6387,53.6706,53.6387,53.6706,56600.0
2013-09-18 13:20:00,84.21,84.26,84.2,84.25,13900.0,53.6769,53.7088,53.6706,53.7024,13900.0
2013-09-18 13:25:00,84.25,84.29,84.24,84.27,58300.0,53.7024,53.7279,53.6961,53.7152,58300.0
2013-09-18 13:30:00,84.27,84.3,84.25,84.26,138800.0,53.7152,53.7343,53.7024,53.7088,138800.0
2013-09-18 13:35:00,84.25,84.28,84.25,84.26,39100.0,53.7024,53.7215,53.7024,53.7088,39100.0
2013-09-18 13:40:00,84.26,84.32,84.26,84.31,22500.0,53.7088,53.747,53.7088,53.7407,22500.0
2013-09-18 13:45:00,84.3,84.31,84.25,84.27,41000.0,53.7343,53.7407,53.7024,53.7152,41000.0
2013-09-18 13:50:00,84.28,84.31,84.28,84.3,49000.0,53.7215,53.7407,53.7215,53.7343,49000.0
2013-09-18 13:55:00,84.3,84.34,84.25,84.3,265900.0,53.7343,53.7598,53.7024,53.7343,265900.0
2013-09-18 14:00:00,84.31,85.22,84.3,84.92,1029900.0,53.7407,54.3207,53.7343,54.1295,1029900.0
2013-09-18 14:05:00,84.89,85.07,84.85,84.91,609000.0,54.1104,54.2251,54.0849,54.1231,609000.0
2013-09-18 14:10:00,84.9,85.27,84.9,85.22,932100.0,54.1167,54.3526,54.1167,54.3207,932100.0
2013-09-18 14:15:00,85.22,85.32,85.2,85.2,290400.0,54.3207,54.3845,54.308,54.308,290400.0
2013-09-18 14:20:00,85.21,85.43,85.21,85.43,633100.0,54.3143,54.4546,54.3143,54.4546,633100.0
2013-09-18 14:25:00,85.42,85.43,85.23,85.27,148200.0,54.4482,54.4546,54.3271,54.3526,148200.0
2013-09-18 14:30:00,85.28,85.32,85.17,85.23,134900.0,54.359,54.3845,54.2889,54.3271,134900.0
2013-09-18 14:35:00,85.23,85.3,85.18,85.27,194500.0,54.3271,54.3717,54.2952,54.3526,194500.0
2013-09-18 14:40:00,85.27,85.4,85.24,85.35,189400.0,54.3526,54.4355,54.3335,54.4036,189400.0
2013-09-18 14:45:00,85.35,85.43,85.32,85.4,230200.0,54.4036,54.4546,54.3845,54.4355,230200.0
2013-09-18 14:50:00,85.41,85.47,85.38,85.46,162000.0,54.4418,54.4801,54.4227,54.4737,162000.0
2013-09-18 14:55:00,85.46,85.68,85.45,85.67,225500.0,54.4737,54.6139,54.4673,54.6076,225500.0
2013-09-18 15:00:00,85.66,85.68,85.59,85.64,326400.0,54.6012,54.6139,54.5566,54.5884,326400.0
2013-09-18 15:05:00,85.64,85.64,85.58,85.61,74100.0,54.5884,54.5884,54.5502,54.5693,74100.0
2013-09-18 15:10:00,85.61,85.62,85.5,85.5,63300.0,54.5693,54.5757,54.4992,54.4992,63300.0
2013-09-18 15:15:00,85.5,85.51,85.35,85.37,73700.0,54.4992,54.5056,54.4036,54.4163,73700.0
2013-09-18 15:20:00,85.38,85.42,85.35,85.37,146900.0,54.4227,54.4482,54.4036,54.4163,146900.0
2013-09-18 15:25:00,85.37,85.4,85.27,85.3,382900.0,54.4163,54.4355,54.3526,54.3717,382900.0
2013-09-18 15:30:00,85.31,85.38,85.29,85.32,179300.0,54.3781,54.4227,54.3653,54.3845,179300.0
2013-09-18 15:35:00,85.33,85.38,85.25,85.38,267500.0,54.3908,54.4227,54.3398,54.4227,267500.0
2013-09-18 15:40:00,85.37,85.4,85.31,85.33,148300.0,54.4163,54.4355,54.3781,54.3908,148300.0
2013-09-18 15:45:00,85.33,85.4,85.28,85.29,334800.0,54.3908,54.4355,54.359,54.3653,334800.0
2013-09-18 15:50:00,85.29,85.34,85.19,85.19,247800.0,54.3653,54.3972,54.3016,54.3016,247800.0
2013-09-18 15:55:00,85.2,85.34,85.2,85.32,856100.0,54.308,54.3972,54.308,54.3845,856100.0
2013-09-19 09:30:00,85.44,85.57,85.36,85.56,178200.0,54.461,54.5438,54.41,54.5374,178200.0
2013-09-19 09:35:00,85.56,85.58,85.31,85.34,309000.0,54.5374,54.5502,54.3781,54.3972,309000.0
2013-09-19 09:40:00,85.34,85.4,85.3,85.36,279700.0,54.3972,54.4355,54.3717,54.41,279700.0
2013-09-19 09:45:00,85.35,85.47,85.34,85.45,224000.0,54.4036,54.4801,54.3972,54.4673,224000.0
2013-09-19 09:50:00,85.45,85.46,85.35,85.46,266000.0,54.4673,54.4737,54.4036,54.4737,266000.0
2013-09-19 09:55:00,85.46,85.61,85.45,85.6,323400.0,54.4737,54.5693,54.4673,54.5629,323400.0
2013-09-19 10:00:00,85.62,85.74,85.54,85.64,257000.0,54.5757,54.6522,54.5247,54.5884,257000.0
2013-09-19 10:05:00,85.63,85.64,85.54,85.57,198500.0,54.5821,54.5884,54.5247,54.5438,198500.0
2013-09-19 10:10:00,85.56,85.67,85.56,85.59,252300.0,54.5374,54.6076,54.5374,54.5566,252300.0
2013-09-19 10:15:00,85.59,85.63,85.54,85.58,188500.0,54.5566,54.5821,54.5247,54.5502,188500.0
2013-09-19 10:20:00,85.58,85.66,85.58,85.65,191000.0,54.5502,54.6012,54.5502,54.5948,191000.0
2013-09-19 10:25:00,85.65,85.65,85.56,85.58,252800.0,54.5948,54.5948,54.5374,54.5502,252800.0
2013-09-19 10:30:00,85.58,85.66,85.52,85.57,178400.0,54.5502,54.6012,54.5119,54.5438,178400.0
2013-09-19 10:35:00,85.57,85.59,85.46,85.58,125800.0,54.5438,54.5566,54.4737,54.5502,125800.0
2013-09-19 10:40:00,85.59,85.67,85.57,85.66,91600.0,54.5566,54.6076,54.5438,54.6012,91600.0
2013-09-19 10:45:00,85.66,85.68,85.56,85.58,110200.0,54.6012,54.6139,54.5374,54.5502,110200.0
2013-09-19 10:50:00,85.58,85.59,85.55,85.55,144300.0,54.5502,54.5566,54.5311,54.5311,144300.0
2013-09-19 10:55:00,85.55,85.59,85.54,85.58,64400.0,54.5311,54.5566,54.5247,54.5502,64400.0
2013-09-19 11:00:00,85.58,85.6,85.51,85.57,95500.0,54.5502,54.5629,54.5056,54.5438,95500.0
2013-09-19 11:05:00,85.58,85.58,85.48,85.49,159100.0,54.5502,54.5502,54.4865,54.4928,159100.0
2013-09-19 11:10:00,85.49,85.49,85.38,85.38,55400.0,54.4928,54.4928,54.4227,54.4227,55400.0
2013-09-19 11:15:00,85.38,85.47,85.36,85.47,98800.0,54.4227,54.4801,54.41,54.4801,98800.0
2013-09-19 11:20:00,85.47,85.48,85.42,85.42,26900.0,54.4801,54.4865,54.4482,54.4482,26900.0
2013-09-19 11:25:00,85.41,85.47,85.4,85.41,33500.0,54.4418,54.4801,54.4355,54.4418,33500.0
2013-09-19 11:30:00,85.42,85.42,85.26,85.3,140200.0,54.4482,54.4482,54.3462,54.3717,140200.0
2013-09-19 11:35:00,85.3,85.34,85.3,85.34,70100.0,54.3717,54.3972,54.3717,54.3972,70100.0
2013-09-19 11:40:00,85.34,85.34,85.28,85.29,74000.0,54.3972,54.3972,54.359,54.3653,74000.0
2013-09-19 11:45:00,85.28,85.31,85.28,85.29,53400.0,54.359,54.3781,54.359,54.3653,53400.0
2013-09-19 11:50:00,85.29,85.33,85.27,85.29,148700.0,54.3653,54.3908,54.3526,54.3653,148700.0
2013-09-19 11:55:00,85.3,85.31,85.24,85.29,76500.0,54.3717,54.3781,54.3335,54.3653,76500.0
2013-09-19 12:00:00,85.29,85.4,85.28,85.4,111700.0,54.3653,54.4355,54.359,54.4355,111700.0
2013-09-19 12:05:00,85.39,85.46,85.39,85.46,76000.0,54.4291,54.4737,54.4291,54.4737,76000.0
2013-09-19 12:10:00,85.46,85.46,85.37,85.37,73400.0,54.4737,54.4737,54.4163,54.4163,73400.0
2013-09-19 12:15:00,85.38,85.41,85.35,85.36,24200.0,54.4227,54.4418,54.4036,54.41,24200.0
2013-09-19 12:20:00,85.36,85.38,85.33,85.34,31700.0,54.41,54.4227,54.3908,54.3972,31700.0
2013-09-19 12:25:00,85.34,85.37,85.32,85.37,32400.0,54.3972,54.4163,54.3845,54.4163,32400.0
2013-09-19 12:30:00,85.37,85.39,85.34,85.38,107000.0,54.4163,54.4291,54.3972,54.4227,107000.0
2013-09-19 12:35:00,85.39,85.39,85.34,85.36,25900.0,54.4291,54.4291,54.3972,54.41,25900.0
2013-09-19 12:40:00,85.35,85.39,85.34,85.34,29500.0,54.4036,54.4291,54.3972,54.3972,29500.0
2013-09-19 12:45:00,85.33,85.34,85.26,85.27,28200.0,54.3908,54.3972,54.3462,54.3526,28200.0
2013-09-19 12:50:00,85.26,85.31,85.26,85.28,37300.0,54.3462,54.3781,54.3462,54.359,37300.0
2013-09-19 12:55:00,85.3,85.3,85.19,85.19,80300.0,54.3717,54.3717,54.3016,54.3016,80300.0
2013-09-19 13:00:00,85.2,85.24,85.17,85.17,37600.0,54.308,54.3335,54.2889,54.2889,37600.0
2013-09-19 13:05:00,85.16,85.18,85.1,85.11,95600.0,54.2825,54.2952,54.2442,54.2506,95600.0
2013-09-19 13:10:00,85.11,85.16,85.06,85.16,78200.0,54.2506,54.2825,54.2187,54.2825,78200.0
2013-09-19 13:15:00,85.15,85.22,85.14,85.2,43500.0,54.2761,54.3207,54.2697,54.308,43500.0
2013-09-19 13:20:00,85.19,85.2,85.16,85.17,34000.0,54.3016,54.308,54.2825,54.2889,34000.0
2013-09-19 13:25:00,85.16,85.17,85.15,85.17,13200.0,54.2825,54.2889,54.2761,54.2889,13200.0
2013-09-19 13:30:00,85.16,85.17,85.1,85.1,96300.0,54.2825,54.2889,54.2442,54.2442,96300.0
2013-09-19 13:35:00,85.1,85.11,85.04,85.11,247700.0,54.2442,54.2506,54.206,54.2506,247700.0
2013-09-19 13:40:00,85.12,85.13,85.1,85.1,52700.0,54.257,54.2634,54.2442,54.2442,52700.0
2013-09-19 13:45:00,85.1,85.12,85.09,85.12,41600.0,54.2442,54.257,54.2379,54.257,41600.0
2013-09-19 13:50:00,85.12,85.13,85.08,85.09,44500.0,54.257,54.2634,54.2315,54.2379,44500.0
2013-09-19 13:55:00,85.09,85.09,85.04,85.07,40400.0,54.2379,54.2379,54.206,54.2251,40400.0
2013-09-19 14:00:00,85.07,85.07,84.99,85.05,83100.0,54.2251,54.2251,54.1741,54.2124,83100.0
2013-09-19 14:05:00,85.04,85.07,85.02,85.07,43700.0,54.206,54.2251,54.1932,54.2251,43700.0
2013-09-19 14:10:00,85.07,85.11,85.05,85.06,78800.0,54.2251,54.2506,54.2124,54.2187,78800.0
2013-09-19 14:15:00,85.07,85.08,85.03,85.07,56200.0,54.2251,54.2315,54.1996,54.2251,56200.0
2013-09-19 14:20:00,85.06,85.14,85.05,85.11,241800.0,54.2187,54.2697,54.2124,54.2506,241800.0
2013-09-19 14:25:00,85.11,85.11,85.05,85.05,76300.0,54.2506,54.2506,54.2124,54.2124,76300.0
2013-09-19 14:30:00,85.04,85.05,84.97,85.0,117800.0,54.206,54.2124,54.1614,54.1805,117800.0
2013-09-19 14:35:00,85.0,85.02,84.98,85.02,43700.0,54.1805,54.1932,54.1677,54.1932,43700.0
2013-09-19 14:40:00,85.02,85.02,84.98,85.01,29700.0,54.1932,54.1932,54.1677,54.1869,29700.0
2013-09-19 14:45:00,85.01,85.05,84.99,85.04,38400.0,54.1869,54.2124,54.1741,54.206,38400.0
2013-09-19 14:50:00,85.04,85.06,85.01,85.02,14800.0,54.206,54.2187,54.1869,54.1932,14800.0
2013-09-19 14:55:00,85.02,85.05,85.0,85.04,39000.0,54.1932,54.2124,54.1805,54.206,39000.0
2013-09-19 15:00:00,85.04,85.07,85.04,85.04,45200.0,54.206,54.2251,54.206,54.206,45200.0
2013-09-19 15:05:00,85.05,85.12,85.02,85.1,37900.0,54.2124,54.257,54.1932,54.2442,37900.0
2013-09-19 15:10:00,85.1,85.1,85.06,85.08,44600.0,54.2442,54.2442,54.2187,54.2315,44600.0
2013-09-19 15:15:00,85.08,85.16,85.08,85.15,64900.0,54.2315,54.2825,54.2315,54.2761,64900.0
2013-09-19 15:20:00,85.16,85.19,85.13,85.18,35900.0,54.2825,54.3016,54.2634,54.2952,35900.0
2013-09-19 15:25:00,85.18,85.18,85.1,85.12,49600.0,54.2952,54.2952,54.2442,54.257,49600.0
2013-09-19 15:30:00,85.11,85.12,85.09,85.12,74700.0,54.2506,54.257,54.2379,54.257,74700.0
2013-09-19 15:35:00,85.11,85.14,85.09,85.14,44700.0,54.2506,54.2697,54.2379,54.2697,44700.0
2013-09-19 15:40:00,85.14,85.18,85.14,85.18,127400.0,54.2697,54.2952,54.2697,54.2952,127400.0
2013-09-19 15:45:00,85.17,85.17,85.11,85.16,230500.0,54.2889,54.2889,54.2506,54.2825,230500.0
2013-09-19 15:50:00,85.15,85.2,85.13,85.13,260600.0,54.2761,54.308,54.2634,54.2634,260600.0
2013-09-19 15:55:00,85.14,85.17,85.11,85.14,522300.0,54.2697,54.2889,54.2506,54.2697,522300.0
2013-09-20 09:30:00,84.78,84.94,84.76,84.86,115300.0,54.2928,54.3952,54.2799,54.344,115300.0
2013-09-20 09:35:00,84.86,84.96,84.85,84.95,134200.0,54.344,54.408,54.3376,54.4016,134200.0
2013-09-20 09:40:00,84.95,84.96,84.84,84.85,154100.0,54.4016,54.408,54.3312,54.3376,154100.0
2013-09-20 09:45:00,84.85,84.94,84.83,84.87,140100.0,54.3376,54.3952,54.3248,54.3504,140100.0
2013-09-20 09:50:00,84.88,84.99,84.88,84.96,234800.0,54.3568,54.4272,54.3568,54.408,234800.0
2013-09-20 09:55:00,84.96,84.96,84.86,84.95,159500.0,54.408,54.408,54.344,54.4016,159500.0
2013-09-20 10:00:00,84.95,84.97,84.84,84.85,97700.0,54.4016,54.4144,54.3312,54.3376,97700.0
2013-09-20 10:05:00,84.84,84.84,84.73,84.76,138900.0,54.3312,54.3312,54.2607,54.2799,138900.0
2013-09-20 10:10:00,84.76,84.79,84.67,84.74,123400.0,54.2799,54.2992,54.2223,54.2671,123400.0
2013-09-20 10:15:00,84.75,84.77,84.68,84.68,293800.0,54.2735,54.2863,54.2287,54.2287,293800.0
2013-09-20 10:20:00,84.69,84.82,84.67,84.81,115600.0,54.2351,54.3184,54.2223,54.312,115600.0
2013-09-20 10:25:00,84.8,84.82,84.71,84.72,69700.0,54.3056,54.3184,54.2479,54.2543,69700.0
2013-09-20 10:30:00,84.72,84.85,84.72,84.84,51200.0,54.2543,54.3376,54.2543,54.3312,51200.0
2013-09-20 10:35:00,84.84,84.89,84.82,84.85,166900.0,54.3312,54.3632,54.3184,54.3376,166900.0
2013-09-20 10:40:00,84.85,84.86,84.78,84.83,201600.0,54.3376,54.344,54.2928,54.3248,201600.0
2013-09-20 10:45:00,84.84,84.87,84.74,84.87,117900.0,54.3312,54.3504,54.2671,54.3504,117900.0
2013-09-20 10:50:00,84.86,84.86,84.8,84.82,79300.0,54.344,54.344,54.3056,54.3184,79300.0
2013-09-20 10:55:00,84.82,84.82,84.68,84.77,80900.0,54.3184,54.3184,54.2287,54.2863,80900.0
2013-09-20 11:00:00,84.77,84.84,84.76,84.77,99700.0,54.2863,54.3312,54.2799,54.2863,99700.0
2013-09-20 11:05:00,84.77,84.83,84.75,84.82,66400.0,54.2863,54.3248,54.2735,54.3184,66400.0
2013-09-20 11:10:00,84.82,84.82,84.73,84.75,126000.0,54.3184,54.3184,54.2607,54.2735,126000.0
2013-09-20 11:15:00,84.75,84.78,84.73,84.73,36700.0,54.2735,54.2928,54.2607,54.2607,36700.0
2013-09-20 11:20:00,84.73,84.73,84.62,84.65,162800.0,54.2607,54.2607,54.1903,54.2095,162800.0
2013-09-20 11:25:00,84.64,84.73,84.64,84.73,54800.0,54.2031,54.2607,54.2031,54.2607,54800.0
2013-09-20 11:30:00,84.73,84.77,84.7,84.7,60300.0,54.2607,54.2863,54.2415,54.2415,60300.0
2013-09-20 11:35:00,84.7,84.72,84.59,84.63,112200.0,54.2415,54.2543,54.1711,54.1967,112200.0
2013-09-20 11:40:00,84.63,84.64,84.55,84.59,291700.0,54.1967,54.2031,54.1455,54.1711,291700.0
2013-09-20 11:45:00,84.59,84.64,84.58,84.58,171200.0,54.1711,54.2031,54.1647,54.1647,171200.0
2013-09-20 11:50:00,84.59,84.63,84.53,84.54,261700.0,54.1711,54.1967,54.1327,54.1391,261700.0
2013-09-20 11:55:00,84.55,84.56,84.44,84.45,198100.0,54.1455,54.1519,54.075,54.0814,198100.0
2013-09-20 12:00:00,84.46,84.54,84.45,84.53,58700.0,54.0878,54.1391,54.0814,54.1327,58700.0
2013-09-20 12:05:00,84.53,84.57,84.51,84.51,28400.0,54.1327,54.1583,54.1198,54.1198,28400.0
2013-09-20 12:10:00,84.51,84.53,84.48,84.48,21700.0,54.1198,54.1327,54.1006,54.1006,21700.0
2013-09-20 12:15:00,84.48,84.49,84.47,84.49,15900.0,54.1006,54.107,54.0942,54.107,15900.0
2013-09-20 12:20:00,84.49,84.49,84.39,84.4,88700.0,54.107,54.107,54.043,54.0494,88700.0
2013-09-20 12:25:00,84.4,84.51,84.4,84.48,60400.0,54.0494,54.1198,54.0494,54.1006,60400.0
2013-09-20 12:30:00,84.46,84.47,84.41,84.42,38200.0,54.0878,54.0942,54.0558,54.0622,38200.0
2013-09-20 12:35:00,84.43,84.51,84.43,84.5,95000.0,54.0686,54.1198,54.0686,54.1134,95000.0
2013-09-20 12:40:00,84.5,84.52,84.49,84.51,25100.0,54.1134,54.1262,54.107,54.1198,25100.0
2013-09-20 12:45:00,84.52,84.55,84.5,84.54,59200.0,54.1262,54.1455,54.1134,54.1391,59200.0
2013-09-20 12:50:00,84.53,84.56,84.52,84.54,40700.0,54.1327,54.1519,54.1262,54.1391,40700.0
2013-09-20 12:55:00,84.54,84.55,84.5,84.5,43000.0,54.1391,54.1455,54.1134,54.1134,43000.0
2013-09-20 13:00:00,84.5,84.52,84.45,84.48,97100.0,54.1134,54.1262,54.0814,54.1006,97100.0
2013-09-20 13:05:00,84.47,84.48,84.42,84.43,172300.0,54.0942,54.1006,54.0622,54.0686,172300.0
2013-09-20 13:10:00,84.43,84.43,84.38,84.39,54700.0,54.0686,54.0686,54.0366,54.043,54700.0
2013-09-20 13:15:00,84.39,84.39,84.28,84.36,193000.0,54.043,54.043,53.9726,54.0238,193000.0
2013-09-20 13:20:00,84.37,84.37,84.29,84.29,47000.0,54.0302,54.0302,53.979,53.979,47000.0
2013-09-20 13:25:00,84.3,84.34,84.25,84.32,139700.0,53.9854,54.011,53.9533,53.9982,139700.0
2013-09-20 13:30:00,84.32,84.35,84.31,84.32,104100.0,53.9982,54.0174,53.9918,53.9982,104100.0
2013-09-20 13:35:00,84.32,84.34,84.24,84.25,102600.0,53.9982,54.011,53.9469,53.9533,102600.0
2013-09-20 13:40:00,84.25,84.27,84.19,84.25,88600.0,53.9533,53.9661,53.9149,53.9533,88600.0
2013-09-20 13:45:00,84.24,84.28,84.2,84.2,52600.0,53.9469,53.9726,53.9213,53.9213,52600.0
2013-09-20 13:50:00,84.21,84.25,84.19,84.2,102300.0,53.9277,53.9533,53.9149,53.9213,102300.0
2013-09-20 13:55:00,84.19,84.19,84.1,84.12,85500.0,53.9149,53.9149,53.8573,53.8701,85500.0
2013-09-20 14:00:00,84.11,84.13,84.06,84.11,92700.0,53.8637,53.8765,53.8317,53.8637,92700.0
2013-09-20 14:05:00,84.11,84.11,84.03,84.03,183100.0,53.8637,53.8637,53.8125,53.8125,183100.0
2013-09-20 14:10:00,84.04,84.06,84.01,84.06,101100.0,53.8189,53.8317,53.7996,53.8317,101100.0
2013-09-20 14:15:00,84.06,84.08,84.03,84.07,57500.0,53.8317,53.8445,53.8125,53.8381,57500.0
2013-09-20 14:20:00,84.08,84.15,84.04,84.15,69500.0,53.8445,53.8893,53.8189,53.8893,69500.0
2013-09-20 14:25:00,84.14,84.17,84.11,84.15,67000.0,53.8829,53.9021,53.8637,53.8893,67000.0
2013-09-20 14:30:00,84.15,84.22,84.15,84.15,134100.0,53.8893,53.9341,53.8893,53.8893,134100.0
2013-09-20 14:35:00,84.15,84.16,84.04,84.05,110800.0,53.8893,53.8957,53.8189,53.8253,110800.0
2013-09-20 14:40:00,84.05,84.13,84.01,84.08,97200.0,53.8253,53.8765,53.7996,53.8445,97200.0
2013-09-20 14:45:00,84.08,84.15,84.06,84.13,57200.0,53.8445,53.8893,53.8317,53.8765,57200.0
2013-09-20 14:50:00,84.13,84.14,84.06,84.06,31900.0,53.8765,53.8829,53.8317,53.8317,31900.0
2013-09-20 14:55:00,84.06,84.11,84.03,84.06,38400.0,53.8317,53.8637,53.8125,53.8317,38400.0
2013-09-20 15:00:00,84.05,84.11,84.05,84.06,63500.0,53.8253,53.8637,53.8253,53.8317,63500.0
2013-09-20 15:05:00,84.06,84.11,84.0,84.0,99500.0,53.8317,53.8637,53.7932,53.7932,99500.0
2013-09-20 15:10:00,84.0,84.01,83.94,83.98,133700.0,53.7932,53.7996,53.7548,53.7804,133700.0
2013-09-20 15:15:00,83.98,84.06,83.98,84.0,99100.0,53.7804,53.8317,53.7804,53.7932,99100.0
2013-09-20 15:20:00,83.99,84.01,83.91,83.91,121500.0,53.7868,53.7996,53.7356,53.7356,121500.0
2013-09-20 15:25:00,83.92,83.96,83.91,83.91,132400.0,53.742,53.7676,53.7356,53.7356,132400.0
2013-09-20 15:30:00,83.92,83.94,83.88,83.89,166200.0,53.742,53.7548,53.7164,53.7228,166200.0
2013-09-20 15:35:00,83.9,84.01,83.88,83.99,193900.0,53.7292,53.7996,53.7164,53.7868,193900.0
2013-09-20 15:40:00,83.99,84.05,83.98,84.04,230600.0,53.7868,53.8253,53.7804,53.8189,230600.0
2013-09-20 15:45:00,84.04,84.05,83.93,83.98,216400.0,53.8189,53.8253,53.7484,53.7804,216400.0
2013-09-20 15:50:00,83.97,84.02,83.95,83.98,398400.0,53.774,53.806,53.7612,53.7804,398400.0
2013-09-20 15:55:00,84.0,84.09,83.99,84.06,2261600.0,53.7932,53.8509,53.7868,53.8317,2261600.0
2013-09-23 09:30:00,83.87,83.87,83.64,83.82,244700.0,53.71,53.71,53.5627,53.678,244700.0
2013-09-23 09:35:00,83.82,84.01,83.72,83.93,496900.0,53.678,53.7996,53.6139,53.7484,496900.0
2013-09-23 09:40:00,83.92,83.99,83.8,83.83,163100.0,53.742,53.7868,53.6652,53.6844,163100.0
2013-09-23 09:45:00,83.82,83.92,83.76,83.76,291700.0,53.678,53.742,53.6395,53.6395,291700.0
2013-09-23 09:50:00,83.76,83.76,83.58,83.61,334200.0,53.6395,53.6395,53.5243,53.5435,334200.0
2013-09-23 09:55:00,83.61,83.62,83.47,83.47,231100.0,53.5435,53.5499,53.4538,53.4538,231100.0
2013-09-23 10:00:00,83.47,83.57,83.46,83.49,255100.0,53.4538,53.5179,53.4474,53.4666,255100.0
2013-09-23 10:05:00,83.5,83.51,83.42,83.43,143800.0,53.473,53.4794,53.4218,53.4282,143800.0
2013-09-23 10:10:00,83.43,83.59,83.43,83.47,168900.0,53.4282,53.5307,53.4282,53.4538,168900.0
2013-09-23 10:15:00,83.47,83.58,83.46,83.53,120500.0,53.4538,53.5243,53.4474,53.4923,120500.0
2013-09-23 10:20:00,83.52,83.53,83.42,83.45,228000.0,53.4859,53.4923,53.4218,53.441,228000.0
2013-09-23 10:25:00,83.47,83.48,83.39,83.43,105200.0,53.4538,53.4602,53.4026,53.4282,105200.0
2013-09-23 10:30:00,83.42,83.6,83.4,83.6,206700.0,53.4218,53.5371,53.409,53.5371,206700.0
2013-09-23 10:35:00,83.59,83.64,83.53,83.59,120600.0,53.5307,53.5627,53.4923,53.5307,120600.0
2013-09-23 10:40:00,83.59,83.67,83.56,83.66,86900.0,53.5307,53.5819,53.5115,53.5755,86900.0
2013-09-23 10:45:00,83.67,83.69,83.56,83.61,82800.0,53.5819,53.5947,53.5115,53.5435,82800.0
2013-09-23 10:50:00,83.61,83.62,83.55,83.57,53600.0,53.5435,53.5499,53.5051,53.5179,53600.0
2013-09-23 10:55:00,83.56,83.57,83.44,83.49,124700.0,53.5115,53.5179,53.4346,53.4666,124700.0
2013-09-23 11:00:00,83.5,83.57,83.49,83.51,115700.0,53.473,53.5179,53.4666,53.4794,115700.0
2013-09-23 11:05:00,83.51,83.57,83.48,83.5,64400.0,53.4794,53.5179,53.4602,53.473,64400.0
2013-09-23 11:10:00,83.5,83.55,83.44,83.5,84100.0,53.473,53.5051,53.4346,53.473,84100.0
2013-09-23 11:15:00,83.49,83.53,83.43,83.52,111000.0,53.4666,53.4923,53.4282,53.4859,111000.0
2013-09-23 11:20:00,83.52,83.54,83.5,83.53,77100.0,53.4859,53.4987,53.473,53.4923,77100.0
2013-09-23 11:25:00,83.53,83.6,83.52,83.56,57300.0,53.4923,53.5371,53.4859,53.5115,57300.0
2013-09-23 11:30:00,83.56,83.63,83.56,83.63,44400.0,53.5115,53.5563,53.5115,53.5563,44400.0
2013-09-23 11:35:00,83.62,83.63,83.57,83.58,49200.0,53.5499,53.5563,53.5179,53.5243,49200.0
2013-09-23 11:40:00,83.58,83.61,83.57,83.59,119500.0,53.5243,53.5435,53.5179,53.5307,119500.0
2013-09-23 11:45:00,83.6,83.62,83.58,83.59,42700.0,53.5371,53.5499,53.5243,53.5307,42700.0
2013-09-23 11:50:00,83.58,83.63,83.52,83.62,53500.0,53.5243,53.5563,53.4859,53.5499,53500.0
2013-09-23 11:55:00,83.62,83.65,83.6,83.63,99600.0,53.5499,53.5691,53.5371,53.5563,99600.0
2013-09-23 12:00:00,83.63,83.7,83.63,83.7,67200.0,53.5563,53.6011,53.5563,53.6011,67200.0
2013-09-23 12:05:00,83.71,83.73,83.69,83.72,48100.0,53.6075,53.6203,53.5947,53.6139,48100.0
2013-09-23 12:10:00,83.72,83.75,83.67,83.69,50000.0,53.6139,53.6331,53.5819,53.5947,50000.0
2013-09-23 12:15:00,83.7,83.7,83.64,83.64,89600.0,53.6011,53.6011,53.5627,53.5627,89600.0
2013-09-23 12:20:00,83.63,83.67,83.62,83.66,108000.0,53.5563,53.5819,53.5499,53.5755,108000.0
2013-09-23 12:25:00,83.65,83.65,83.59,83.61,75700.0,53.5691,53.5691,53.5307,53.5435,75700.0
2013-09-23 12:30:00,83.61,83.61,83.55,83.57,37400.0,53.5435,53.5435,53.5051,53.5179,37400.0
2013-09-23 12:35:00,83.56,83.58,83.56,83.58,19100.0,53.5115,53.5243,53.5115,53.5243,19100.0
2013-09-23 12:40:00,83.58,83.59,83.55,83.57,77800.0,53.5243,53.5307,53.5051,53.5179,77800.0
2013-09-23 12:45:00,83.58,83.59,83.53,83.56,21300.0,53.5243,53.5307,53.4923,53.5115,21300.0
2013-09-23 12:50:00,83.56,83.6,83.55,83.6,94100.0,53.5115,53.5371,53.5051,53.5371,94100.0
2013-09-23 12:55:00,83.6,83.64,83.6,83.62,17600.0,53.5371,53.5627,53.5371,53.5499,17600.0
2013-09-23 13:00:00,83.62,83.62,83.58,83.61,18500.0,53.5499,53.5499,53.5243,53.5435,18500.0
2013-09-23 13:05:00,83.62,83.64,83.6,83.63,27500.0,53.5499,53.5627,53.5371,53.5563,27500.0
2013-09-23 13:10:00,83.63,83.64,83.55,83.56,30200.0,53.5563,53.5627,53.5051,53.5115,30200.0
2013-09-23 13:15:00,83.55,83.55,83.52,83.55,33600.0,53.5051,53.5051,53.4859,53.5051,33600.0
2013-09-23 13:20:00,83.55,83.58,83.55,83.57,65500.0,53.5051,53.5243,53.5051,53.5179,65500.0
2013-09-23 13:25:00,83.56,83.65,83.56,83.63,45000.0,53.5115,53.5691,53.5115,53.5563,45000.0
2013-09-23 13:30:00,83.64,83.67,83.63,83.67,15700.0,53.5627,53.5819,53.5563,53.5819,15700.0
2013-09-23 13:35:00,83.67,83.68,83.6,83.62,11900.0,53.5819,53.5883,53.5371,53.5499,11900.0
2013-09-23 13:40:00,83.63,83.66,83.62,83.63,69000.0,53.5563,53.5755,53.5499,53.5563,69000.0
2013-09-23 13:45:00,83.65,83.67,83.62,83.67,23400.0,53.5691,53.5819,53.5499,53.5819,23400.0
2013-09-23 13:50:00,83.67,83.74,83.66,83.72,49600.0,53.5819,53.6267,53.5755,53.6139,49600.0
2013-09-23 13:55:00,83.71,83.75,83.7,83.74,36100.0,53.6075,53.6331,53.6011,53.6267,36100.0
2013-09-23 14:00:00,83.74,83.78,83.74,83.76,168700.0,53.6267,53.6524,53.6267,53.6395,168700.0
2013-09-23 14:05:00,83.76,83.77,83.74,83.77,49600.0,53.6395,53.646,53.6267,53.646,49600.0
2013-09-23 14:10:00,83.77,83.77,83.73,83.74,35200.0,53.646,53.646,53.6203,53.6267,35200.0
2013-09-23 14:15:00,83.74,83.77,83.72,83.75,194600.0,53.6267,53.646,53.6139,53.6331,194600.0
2013-09-23 14:20:00,83.75,83.77,83.72,83.72,32900.0,53.6331,53.646,53.6139,53.6139,32900.0
2013-09-23 14:25:00,83.73,83.73,83.63,83.66,53200.0,53.6203,53.6203,53.5563,53.5755,53200.0
2013-09-23 14:30:00,83.66,83.69,83.65,83.69,25300.0,53.5755,53.5947,53.5691,53.5947,25300.0
2013-09-23 14:35:00,83.69,83.7,83.63,83.68,30600.0,53.5947,53.6011,53.5563,53.5883,30600.0
2013-09-23 14:40:00,83.69,83.73,83.67,83.73,58600.0,53.5947,53.6203,53.5819,53.6203,58600.0
2013-09-23 14:45:00,83.72,83.74,83.67,83.67,21600.0,53.6139,53.6267,53.5819,53.5819,21600.0
2013-09-23 14:50:00,83.68,83.75,83.67,83.75,103500.0,53.5883,53.6331,53.5819,53.6331,103500.0
2013-09-23 14:55:00,83.75,83.75,83.72,83.75,92300.0,53.6331,53.6331,53.6139,53.6331,92300.0
2013-09-23 15:00:00,83.75,83.75,83.66,83.69,72900.0,53.6331,53.6331,53.5755,53.5947,72900.0
2013-09-23 15:05:00,83.7,83.71,83.67,83.7,41000.0,53.6011,53.6075,53.5819,53.6011,41000.0
2013-09-23 15:10:00,83.71,83.72,83.66,83.67,52400.0,53.6075,53.6139,53.5755,53.5819,52400.0
2013-09-23 15:15:00,83.67,83.71,83.67,83.7,35100.0,53.5819,53.6075,53.5819,53.6011,35100.0
2013-09-23 15:20:00,83.69,83.69,83.64,83.66,81800.0,53.5947,53.5947,53.5627,53.5755,81800.0
2013-09-23 15:25:00,83.64,83.66,83.61,83.61,53400.0,53.5627,53.5755,53.5435,53.5435,53400.0
2013-09-23 15:30:00,83.62,83.66,83.62,83.64,94200.0,53.5499,53.5755,53.5499,53.5627,94200.0
2013-09-23 15:35:00,83.64,83.7,83.64,83.69,43900.0,53.5627,53.6011,53.5627,53.5947,43900.0
2013-09-23 15:40:00,83.69,83.71,83.67,83.7,86500.0,53.5947,53.6075,53.5819,53.6011,86500.0
2013-09-23 15:45:00,83.7,83.73,83.66,83.67,102500.0,53.6011,53.6203,53.5755,53.5819,102500.0
2013-09-23 15:50:00,83.66,83.69,83.65,83.68,234200.0,53.5755,53.5947,53.5691,53.5883,234200.0
2013-09-23 15:55:00,83.67,83.68,83.59,83.64,226600.0,53.5819,53.5883,53.5307,53.5627,226600.0
2013-09-24 09:30:00,83.61,83.86,83.56,83.75,120300.0,53.5435,53.7036,53.5115,53.6331,120300.0
2013-09-24 09:35:00,83.75,83.75,83.52,83.55,108900.0,53.6331,53.6331,53.4859,53.5051,108900.0
2013-09-24 09:40:00,83.55,83.62,83.51,83.58,158800.0,53.5051,53.5499,53.4794,53.5243,158800.0
2013-09-24 09:45:00,83.57,83.64,83.52,83.58,91700.0,53.5179,53.5627,53.4859,53.5243,91700.0
2013-09-24 09:50:00,83.57,83.62,83.5,83.62,104900.0,53.5179,53.5499,53.473,53.5499,104900.0
2013-09-24 09:55:00,83.61,83.61,83.53,83.56,132000.0,53.5435,53.5435,53.4923,53.5115,132000.0
2013-09-24 10:00:00,83.56,83.57,83.46,83.46,184900.0,53.5115,53.5179,53.4474,53.4474,184900.0
2013-09-24 10:05:00,83.48,83.54,83.43,83.46,100000.0,53.4602,53.4987,53.4282,53.4474,100000.0
2013-09-24 10:10:00,83.46,83.53,83.43,83.43,65600.0,53.4474,53.4923,53.4282,53.4282,65600.0
2013-09-24 10:15:00,83.44,83.45,83.37,83.42,87600.0,53.4346,53.441,53.3898,53.4218,87600.0
2013-09-24 10:20:00,83.42,83.48,83.39,83.39,44600.0,53.4218,53.4602,53.4026,53.4026,44600.0
2013-09-24 10:25:00,83.39,83.54,83.38,83.54,50500.0,53.4026,53.4987,53.3962,53.4987,50500.0
2013-09-24 10:30:00,83.54,83.57,83.51,83.57,100600.0,53.4987,53.5179,53.4794,53.5179,100600.0
2013-09-24 10:35:00,83.57,83.67,83.55,83.6,125200.0,53.5179,53.5819,53.5051,53.5371,125200.0
2013-09-24 10:40:00,83.6,83.69,83.6,83.69,66100.0,53.5371,53.5947,53.5371,53.5947,66100.0
2013-09-24 10:45:00,83.69,83.75,83.68,83.7,58900.0,53.5947,53.6331,53.5883,53.6011,58900.0
2013-09-24 10:50:00,83.7,83.86,83.7,83.82,55100.0,53.6011,53.7036,53.6011,53.678,55100.0
2013-09-24 10:55:00,83.82,83.86,83.82,83.84,66300.0,53.678,53.7036,53.678,53.6908,66300.0
2013-09-24 11:00:00,83.85,83.89,83.85,83.89,70400.0,53.6972,53.7228,53.6972,53.7228,70400.0
2013-09-24 11:05:00,83.88,83.9,83.82,83.83,28600.0,53.7164,53.7292,53.678,53.6844,28600.0
2013-09-24 11:10:00,83.83,83.91,83.82,83.89,164900.0,53.6844,53.7356,53.678,53.7228,164900.0
2013-09-24 11:15:00,83.9,83.98,83.9,83.94,46600.0,53.7292,53.7804,53.7292,53.7548,46600.0
2013-09-24 11:20:00,83.93,83.95,83.87,83.94,56500.0,53.7484,53.7612,53.71,53.7548,56500.0
2013-09-24 11:25:00,83.93,83.98,83.92,83.97,144600.0,53.7484,53.7804,53.742,53.774,144600.0
2013-09-24 11:30:00,83.98,84.04,83.97,84.02,75600.0,53.7804,53.8189,53.774,53.806,75600.0
2013-09-24 11:35:00,84.03,84.03,83.98,83.99,23000.0,53.8125,53.8125,53.7804,53.7868,23000.0
2013-09-24 11:40:00,83.99,84.05,83.98,84.04,25600.0,53.7868,53.8253,53.7804,53.8189,25600.0
2013-09-24 11:45:00,84.05,84.08,84.02,84.04,37500.0,53.8253,53.8445,53.806,53.8189,37500.0
2013-09-24 11:50:00,84.03,84.05,83.98,84.05,27600.0,53.8125,53.8253,53.7804,53.8253,27600.0
2013-09-24 11:55:00,84.06,84.07,84.01,84.07,105700.0,53.8317,53.8381,53.7996,53.8381,105700.0
2013-09-24 12:00:00,84.06,84.08,84.01,84.02,40500.0,53.8317,53.8445,53.7996,53.806,40500.0
2013-09-24 12:05:00,84.02,84.07,84.02,84.05,25100.0,53.806,53.8381,53.806,53.8253,25100.0
2013-09-24 12:10:00,84.04,84.09,84.04,84.05,98500.0,53.8189,53.8509,53.8189,53.8253,98500.0
2013-09-24 12:15:00,84.04,84.07,84.02,84.03,103700.0,53.8189,53.8381,53.806,53.8125,103700.0
2013-09-24 12:20:00,84.03,84.11,84.02,84.11,41600.0,53.8125,53.8637,53.806,53.8637,41600.0
2013-09-24 12:25:00,84.1,84.11,84.08,84.1,9700.0,53.8573,53.8637,53.8445,53.8573,9700.0
2013-09-24 12:30:00,84.09,84.1,84.07,84.1,26900.0,53.8509,53.8573,53.8381,53.8573,26900.0
2013-09-24 12:35:00,84.11,84.16,84.11,84.15,63400.0,53.8637,53.8957,53.8637,53.8893,63400.0
2013-09-24 12:40:00,84.15,84.15,84.11,84.14,16800.0,53.8893,53.8893,53.8637,53.8829,16800.0
2013-09-24 12:45:00,84.14,84.16,84.1,84.1,12800.0,53.8829,53.8957,53.8573,53.8573,12800.0
2013-09-24 12:50:00,84.09,84.13,84.08,84.13,21600.0,53.8509,53.8765,53.8445,53.8765,21600.0
2013-09-24 12:55:00,84.14,84.17,84.11,84.12,27200.0,53.8829,53.9021,53.8637,53.8701,27200.0
2013-09-24 13:00:00,84.13,84.24,84.13,84.21,39000.0,53.8765,53.9469,53.8765,53.9277,39000.0
2013-09-24 13:05:00,84.21,84.26,84.21,84.23,55500.0,53.9277,53.9597,53.9277,53.9405,55500.0
2013-09-24 13:10:00,84.23,84.25,84.22,84.24,16300.0,53.9405,53.9533,53.9341,53.9469,16300.0
2013-09-24 13:15:00,84.24,84.25,84.21,84.25,23500.0,53.9469,53.9533,53.9277,53.9533,23500.0
2013-09-24 13:20:00,84.25,84.26,84.22,84.24,30900.0,53.9533,53.9597,53.9341,53.9469,30900.0
2013-09-24 13:25:00,84.25,84.29,84.25,84.29,12800.0,53.9533,53.979,53.9533,53.979,12800.0
2013-09-24 13:30:00,84.3,84.31,84.25,84.26,25700.0,53.9854,53.9918,53.9533,53.9597,25700.0
2013-09-24 13:35:00,84.26,84.27,84.21,84.23,20000.0,53.9597,53.9661,53.9277,53.9405,20000.0
2013-09-24 13:40:00,84.24,84.27,84.21,84.27,14700.0,53.9469,53.9661,53.9277,53.9661,14700.0
2013-09-24 13:45:00,84.28,84.33,84.28,84.29,40000.0,53.9726,54.0046,53.9726,53.979,40000.0
2013-09-24 13:50:00,84.29,84.33,84.29,84.33,9100.0,53.979,54.0046,53.979,54.0046,9100.0
2013-09-24 13:55:00,84.33,84.33,84.27,84.28,28000.0,54.0046,54.0046,53.9661,53.9726,28000.0
2013-09-24 14:00:00,84.28,84.31,84.28,84.28,19100.0,53.9726,53.9918,53.9726,53.9726,19100.0
2013-09-24 14:05:00,84.28,84.33,84.26,84.31,21200.0,53.9726,54.0046,53.9597,53.9918,21200.0
2013-09-24 14:10:00,84.31,84.31,84.25,84.27,50100.0,53.9918,53.9918,53.9533,53.9661,50100.0
2013-09-24 14:15:00,84.27,84.33,84.25,84.32,13100.0,53.9661,54.0046,53.9533,53.9982,13100.0
2013-09-24 14:20:00,84.33,84.33,84.25,84.25,12200.0,54.0046,54.0046,53.9533,53.9533,12200.0
2013-09-24 14:25:00,84.24,84.26,84.2,84.22,30200.0,53.9469,53.9597,53.9213,53.9341,30200.0
2013-09-24 14:30:00,84.21,84.25,84.21,84.22,19200.0,53.9277,53.9533,53.9277,53.9341,19200.0
2013-09-24 14:35:00,84.22,84.22,84.17,84.17,76300.0,53.9341,53.9341,53.9021,53.9021,76300.0
2013-09-24 14:40:00,84.17,84.2,84.17,84.19,20000.0,53.9021,53.9213,53.9021,53.9149,20000.0
2013-09-24 14:45:00,84.19,84.23,84.19,84.22,19900.0,53.9149,53.9405,53.9149,53.9341,19900.0
2013-09-24 14:50:00,84.22,84.24,84.19,84.24,18900.0,53.9341,53.9469,53.9149,53.9469,18900.0
2013-09-24 14:55:00,84.23,84.25,84.17,84.17,55700.0,53.9405,53.9533,53.9021,53.9021,55700.0
2013-09-24 15:00:00,84.17,84.17,84.09,84.13,41400.0,53.9021,53.9021,53.8509,53.8765,41400.0
2013-09-24 15:05:00,84.13,84.15,84.1,84.14,30500.0,53.8765,53.8893,53.8573,53.8829,30500.0
2013-09-24 15:10:00,84.14,84.14,84.11,84.13,22000.0,53.8829,53.8829,53.8637,53.8765,22000.0
2013-09-24 15:15:00,84.13,84.19,84.13,84.17,37100.0,53.8765,53.9149,53.8765,53.9021,37100.0
2013-09-24 15:20:00,84.17,84.17,84.14,84.14,20400.0,53.9021,53.9021,53.8829,53.8829,20400.0
2013-09-24 15:25:00,84.14,84.14,83.96,83.96,164400.0,53.8829,53.8829,53.7676,53.7676,164400.0
2013-09-24 15:30:00,83.97,83.97,83.88,83.93,383000.0,53.774,53.774,53.7164,53.7484,383000.0
2013-09-24 15:35:00,83.93,83.93,83.85,83.87,86300.0,53.7484,53.7484,53.6972,53.71,86300.0
2013-09-24 15:40:00,83.87,83.87,83.82,83.85,96100.0,53.71,53.71,53.678,53.6972,96100.0
2013-09-24 15:45:00,83.84,83.85,83.74,83.75,122900.0,53.6908,53.6972,53.6267,53.6331,122900.0
2013-09-24 15:50:00,83.74,83.76,83.7,83.73,153300.0,53.6267,53.6395,53.6011,53.6203,153300.0
2013-09-24 15:55:00,83.72,83.75,83.65,83.73,485500.0,53.6139,53.6331,53.5691,53.6203,485500.0
2013-09-25 09:30:00,83.95,83.96,83.79,83.81,60800.0,53.7612,53.7676,53.6588,53.6716,60800.0
2013-09-25 09:35:00,83.82,83.89,83.8,83.86,129600.0,53.678,53.7228,53.6652,53.7036,129600.0
2013-09-25 09:40:00,83.87,84.02,83.85,83.89,210900.0,53.71,53.806,53.6972,53.7228,210900.0
2013-09-25 09:45:00,83.89,83.93,83.67,83.85,303200.0,53.7228,53.7484,53.5819,53.6972,303200.0
2013-09-25 09:50:00,83.85,83.92,83.75,83.9,176100.0,53.6972,53.742,53.6331,53.7292,176100.0
2013-09-25 09:55:00,83.91,84.01,83.84,84.0,87800.0,53.7356,53.7996,53.6908,53.7932,87800.0
2013-09-25 10:00:00,83.99,84.05,83.84,83.99,144000.0,53.7868,53.8253,53.6908,53.7868,144000.0
2013-09-25 10:05:00,84.0,84.0,83.88,83.92,96100.0,53.7932,53.7932,53.7164,53.742,96100.0
2013-09-25 10:10:00,83.92,83.93,83.8,83.86,100400.0,53.742,53.7484,53.6652,53.7036,100400.0
2013-09-25 10:15:00,83.86,83.94,83.86,83.88,41700.0,53.7036,53.7548,53.7036,53.7164,41700.0
2013-09-25 10:20:00,83.88,83.97,83.82,83.95,61600.0,53.7164,53.774,53.678,53.7612,61600.0
2013-09-25 10:25:00,83.94,84.06,83.92,84.02,87100.0,53.7548,53.8317,53.742,53.806,87100.0
2013-09-25 10:30:00,84.01,84.07,83.93,84.06,99100.0,53.7996,53.8381,53.7484,53.8317,99100.0
2013-09-25 10:35:00,84.06,84.08,83.92,83.94,75600.0,53.8317,53.8445,53.742,53.7548,75600.0
2013-09-25 10:40:00,83.94,83.98,83.92,83.95,55500.0,53.7548,53.7804,53.742,53.7612,55500.0
2013-09-25 10:45:00,83.94,83.96,83.87,83.87,49900.0,53.7548,53.7676,53.71,53.71,49900.0
2013-09-25 10:50:00,83.88,83.93,83.86,83.9,39800.0,53.7164,53.7484,53.7036,53.7292,39800.0
2013-09-25 10:55:00,83.9,83.94,83.79,83.81,71600.0,53.7292,53.7548,53.6588,53.6716,71600.0
2013-09-25 11:00:00,83.81,83.9,83.78,83.84,64600.0,53.6716,53.7292,53.6524,53.6908,64600.0
2013-09-25 11:05:00,83.83,83.93,83.83,83.93,56900.0,53.6844,53.7484,53.6844,53.7484,56900.0
2013-09-25 11:10:00,83.93,83.99,83.89,83.99,43400.0,53.7484,53.7868,53.7228,53.7868,43400.0
2013-09-25 11:15:00,83.99,84.1,83.99,84.06,146800.0,53.7868,53.8573,53.7868,53.8317,146800.0
2013-09-25 11:20:00,84.06,84.09,84.03,84.06,50400.0,53.8317,53.8509,53.8125,53.8317,50400.0
2013-09-25 11:25:00,84.06,84.18,84.06,84.17,73800.0,53.8317,53.9085,53.8317,53.9021,73800.0
2013-09-25 11:30:00,84.15,84.2,84.15,84.15,25700.0,53.8893,53.9213,53.8893,53.8893,25700.0
2013-09-25 11:35:00,84.16,84.21,84.16,84.16,30400.0,53.8957,53.9277,53.8957,53.8957,30400.0
2013-09-25 11:40:00,84.16,84.2,84.15,84.19,47700.0,53.8957,53.9213,53.8893,53.9149,47700.0
2013-09-25 11:45:00,84.2,84.2,84.14,84.16,11400.0,53.9213,53.9213,53.8829,53.8957,11400.0
2013-09-25 11:50:00,84.15,84.19,84.14,84.19,35200.0,53.8893,53.9149,53.8829,53.9149,35200.0
2013-09-25 11:55:00,84.19,84.19,84.12,84.15,28900.0,53.9149,53.9149,53.8701,53.8893,28900.0
2013-09-25 12:00:00,84.15,84.15,84.07,84.1,23700.0,53.8893,53.8893,53.8381,53.8573,23700.0
2013-09-25 12:05:00,84.1,84.13,84.07,84.08,45700.0,53.8573,53.8765,53.8381,53.8445,45700.0
2013-09-25 12:10:00,84.06,84.07,84.0,84.02,31800.0,53.8317,53.8381,53.7932,53.806,31800.0
2013-09-25 12:15:00,84.03,84.09,84.03,84.04,26600.0,53.8125,53.8509,53.8125,53.8189,26600.0
2013-09-25 12:20:00,84.04,84.04,83.9,83.9,53600.0,53.8189,53.8189,53.7292,53.7292,53600.0
2013-09-25 12:25:00,83.9,83.95,83.88,83.95,43200.0,53.7292,53.7612,53.7164,53.7612,43200.0
2013-09-25 12:30:00,83.95,83.96,83.91,83.91,29000.0,53.7612,53.7676,53.7356,53.7356,29000.0
2013-09-25 12:35:00,83.91,83.94,83.89,83.93,14400.0,53.7356,53.7548,53.7228,53.7484,14400.0
2013-09-25 12:40:00,83.92,83.93,83.88,83.9,43100.0,53.742,53.7484,53.7164,53.7292,43100.0
2013-09-25 12:45:00,83.91,83.94,83.91,83.92,14800.0,53.7356,53.7548,53.7356,53.742,14800.0
2013-09-25 12:50:00,83.92,83.94,83.91,83.92,25100.0,53.742,53.7548,53.7356,53.742,25100.0
2013-09-25 12:55:00,83.92,84.0,83.92,83.99,39700.0,53.742,53.7932,53.742,53.7868,39700.0
2013-09-25 13:00:00,84.0,84.06,83.98,83.99,98800.0,53.7932,53.8317,53.7804,53.7868,98800.0
2013-09-25 13:05:00,83.99,84.05,83.99,84.03,21800.0,53.7868,53.8253,53.7868,53.8125,21800.0
2013-09-25 13:10:00,84.02,84.1,84.02,84.09,42900.0,53.806,53.8573,53.806,53.8509,42900.0
2013-09-25 13:15:00,84.08,84.1,84.03,84.04,81300.0,53.8445,53.8573,53.8125,53.8189,81300.0
2013-09-25 13:20:00,84.05,84.08,84.04,84.06,26300.0,53.8253,53.8445,53.8189,53.8317,26300.0
2013-09-25 13:25:00,84.05,84.05,84.01,84.04,67000.0,53.8253,53.8253,53.7996,53.8189,67000.0
2013-09-25 13:30:00,84.03,84.03,83.92,83.97,198600.0,53.8125,53.8125,53.742,53.774,198600.0
2013-09-25 13:35:00,83.97,83.97,83.87,83.88,96500.0,53.774,53.774,53.71,53.7164,96500.0
2013-09-25 13:40:00,83.88,83.92,83.8,83.81,68600.0,53.7164,53.742,53.6652,53.6716,68600.0
2013-09-25 13:45:00,83.82,83.83,83.8,83.83,32700.0,53.678,53.6844,53.6652,53.6844,32700.0
2013-09-25 13:50:00,83.83,83.83,83.73,83.76,122500.0,53.6844,53.6844,53.6203,53.6395,122500.0
2013-09-25 13:55:00,83.76,83.85,83.76,83.82,98200.0,53.6395,53.6972,53.6395,53.678,98200.0
2013-09-25 14:00:00,83.82,83.91,83.81,83.9,50800.0,53.678,53.7356,53.6716,53.7292,50800.0
2013-09-25 14:05:00,83.91,83.94,83.83,83.84,32100.0,53.7356,53.7548,53.6844,53.6908,32100.0
2013-09-25 14:10:00,83.84,83.93,83.84,83.93,37000.0,53.6908,53.7484,53.6908,53.7484,37000.0
2013-09-25 14:15:00,83.93,83.99,83.91,83.92,111500.0,53.7484,53.7868,53.7356,53.742,111500.0
2013-09-25 14:20:00,83.93,83.95,83.88,83.88,32500.0,53.7484,53.7612,53.7164,53.7164,32500.0
2013-09-25 14:25:00,83.88,83.96,83.87,83.94,88500.0,53.7164,53.7676,53.71,53.7548,88500.0
2013-09-25 14:30:00,83.93,83.93,83.87,83.87,41500.0,53.7484,53.7484,53.71,53.71,41500.0
2013-09-25 14:35:00,83.89,83.9,83.84,83.89,40500.0,53.7228,53.7292,53.6908,53.7228,40500.0
2013-09-25 14:40:00,83.9,83.94,83.89,83.92,37800.0,53.7292,53.7548,53.7228,53.742,37800.0
2013-09-25 14:45:00,83.93,83.98,83.93,83.96,41400.0,53.7484,53.7804,53.7484,53.7676,41400.0
2013-09-25 14:50:00,83.96,83.96,83.93,83.95,64300.0,53.7676,53.7676,53.7484,53.7612,64300.0
2013-09-25 14:55:00,83.95,83.99,83.9,83.91,44900.0,53.7612,53.7868,53.7292,53.7356,44900.0
2013-09-25 15:00:00,83.92,83.96,83.88,83.88,32400.0,53.742,53.7676,53.7164,53.7164,32400.0
2013-09-25 15:05:00,83.88,83.98,83.87,83.98,70600.0,53.7164,53.7804,53.71,53.7804,70600.0
2013-09-25 15:10:00,83.97,84.06,83.96,84.02,95600.0,53.774,53.8317,53.7676,53.806,95600.0
2013-09-25 15:15:00,84.01,84.02,83.94,83.96,76900.0,53.7996,53.806,53.7548,53.7676,76900.0
2013-09-25 15:20:00,83.96,83.96,83.88,83.9,42100.0,53.7676,53.7676,53.7164,53.7292,42100.0
2013-09-25 15:25:00,83.9,83.9,83.83,83.85,260600.0,53.7292,53.7292,53.6844,53.6972,260600.0
2013-09-25 15:30:00,83.84,83.89,83.81,83.86,131100.0,53.6908,53.7228,53.6716,53.7036,131100.0
2013-09-25 15:35:00,83.86,83.9,83.84,83.85,85700.0,53.7036,53.7292,53.6908,53.6972,85700.0
2013-09-25 15:40:00,83.85,83.89,83.83,83.87,110900.0,53.6972,53.7228,53.6844,53.71,110900.0
2013-09-25 15:45:00,83.86,83.87,83.76,83.77,175700.0,53.7036,53.71,53.6395,53.646,175700.0
2013-09-25 15:50:00,83.76,83.77,83.71,83.76,181100.0,53.6395,53.646,53.6075,53.6395,181100.0
2013-09-25 15:55:00,83.76,83.77,83.68,83.72,894700.0,53.6395,53.646,53.5883,53.6139,894700.0
2013-09-26 09:30:00,83.88,83.92,83.8,83.83,104900.0,53.7164,53.742,53.6652,53.6844,104900.0
2013-09-26 09:35:00,83.84,83.96,83.81,83.93,107100.0,53.6908,53.7676,53.6716,53.7484,107100.0
2013-09-26 09:40:00,83.96,83.96,83.88,83.88,75700.0,53.7676,53.7676,53.7164,53.7164,75700.0
2013-09-26 09:45:00,83.89,83.9,83.85,83.88,121800.0,53.7228,53.7292,53.6972,53.7164,121800.0
2013-09-26 09:50:00,83.88,83.91,83.81,83.87,192300.0,53.7164,53.7356,53.6716,53.71,192300.0
2013-09-26 09:55:00,83.87,83.95,83.87,83.9,55100.0,53.71,53.7612,53.71,53.7292,55100.0
2013-09-26 10:00:00,83.9,83.98,83.87,83.98,131100.0,53.7292,53.7804,53.71,53.7804,131100.0
2013-09-26 10:05:00,83.99,84.03,83.95,83.97,155600.0,53.7868,53.8125,53.7612,53.774,155600.0
2013-09-26 10:10:00,83.98,84.01,83.86,83.86,68100.0,53.7804,53.7996,53.7036,53.7036,68100.0
2013-09-26 10:15:00,83.87,83.94,83.85,83.88,95200.0,53.71,53.7548,53.6972,53.7164,95200.0
2013-09-26 10:20:00,83.88,83.88,83.75,83.76,116800.0,53.7164,53.7164,53.6331,53.6395,116800.0
2013-09-26 10:25:00,83.77,83.82,83.75,83.76,129800.0,53.646,53.678,53.6331,53.6395,129800.0
2013-09-26 10:30:00,83.75,83.79,83.62,83.62,295900.0,53.6331,53.6588,53.5499,53.5499,295900.0
2013-09-26 10:35:00,83.63,83.71,83.62,83.71,57100.0,53.5563,53.6075,53.5499,53.6075,57100.0
2013-09-26 10:40:00,83.71,83.72,83.61,83.62,115800.0,53.6075,53.6139,53.5435,53.5499,115800.0
2013-09-26 10:45:00,83.62,83.62,83.46,83.61,218200.0,53.5499,53.5499,53.4474,53.5435,218200.0
2013-09-26 10:50:00,83.6,83.6,83.51,83.56,140300.0,53.5371,53.5371,53.4794,53.5115,140300.0
2013-09-26 10:55:00,83.55,83.62,83.49,83.59,166300.0,53.5051,53.5499,53.4666,53.5307,166300.0
2013-09-26 11:00:00,83.59,83.59,83.52,83.57,47500.0,53.5307,53.5307,53.4859,53.5179,47500.0
2013-09-26 11:05:00,83.57,83.63,83.55,83.63,133200.0,53.5179,53.5563,53.5051,53.5563,133200.0
2013-09-26 11:10:00,83.62,83.66,83.6,83.61,50100.0,53.5499,53.5755,53.5371,53.5435,50100.0
2013-09-26 11:15:00,83.62,83.63,83.53,83.55,127600.0,53.5499,53.5563,53.4923,53.5051,127600.0
2013-09-26 11:20:00,83.56,83.65,83.5,83.65,153300.0,53.5115,53.5691,53.473,53.5691,153300.0
2013-09-26 11:25:00,83.65,83.72,83.65,83.69,82800.0,53.5691,53.6139,53.5691,53.5947,82800.0
2013-09-26 11:30:00,83.68,83.72,83.66,83.72,142100.0,53.5883,53.6139,53.5755,53.6139,142100.0
2013-09-26 11:35:00,83.73,83.76,83.69,83.69,69100.0,53.6203,53.6395,53.5947,53.5947,69100.0
2013-09-26 11:40:00,83.7,83.85,83.7,83.85,63700.0,53.6011,53.6972,53.6011,53.6972,63700.0
2013-09-26 11:45:00,83.85,83.87,83.81,83.81,64400.0,53.6972,53.71,53.6716,53.6716,64400.0
2013-09-26 11:50:00,83.81,83.82,83.72,83.76,39700.0,53.6716,53.678,53.6139,53.6395,39700.0
2013-09-26 11:55:00,83.76,83.8,83.75,83.77,19100.0,53.6395,53.6652,53.6331,53.646,19100.0
2013-09-26 12:00:00,83.78,83.81,83.75,83.76,33500.0,53.6524,53.6716,53.6331,53.6395,33500.0
2013-09-26 12:05:00,83.77,83.8,83.77,83.79,49100.0,53.646,53.6652,53.646,53.6588,49100.0
2013-09-26 12:10:00,83.79,83.82,83.78,83.81,58500.0,53.6588,53.678,53.6524,53.6716,58500.0
2013-09-26 12:15:00,83.8,83.84,83.79,83.81,38800.0,53.6652,53.6908,53.6588,53.6716,38800.0
2013-09-26 12:20:00,83.81,83.83,83.79,83.83,69000.0,53.6716,53.6844,53.6588,53.6844,69000.0
2013-09-26 12:25:00,83.83,83.89,83.81,83.86,78000.0,53.6844,53.7228,53.6716,53.7036,78000.0
2013-09-26 12:30:00,83.87,83.95,83.87,83.93,54600.0,53.71,53.7612,53.71,53.7484,54600.0
2013-09-26 12:35:00,83.94,83.95,83.89,83.89,65900.0,53.7548,53.7612,53.7228,53.7228,65900.0
2013-09-26 12:40:00,83.88,83.9,83.85,83.86,55900.0,53.7164,53.7292,53.6972,53.7036,55900.0
2013-09-26 12:45:00,83.86,83.89,83.85,83.86,24300.0,53.7036,53.7228,53.6972,53.7036,24300.0
2013-09-26 12:50:00,83.85,83.85,83.8,83.8,56600.0,53.6972,53.6972,53.6652,53.6652,56600.0
2013-09-26 12:55:00,83.8,83.82,83.78,83.78,22000.0,53.6652,53.678,53.6524,53.6524,22000.0
2013-09-26 13:00:00,83.78,83.8,83.76,83.76,17100.0,53.6524,53.6652,53.6395,53.6395,17100.0
2013-09-26 13:05:00,83.76,83.83,83.76,83.78,36500.0,53.6395,53.6844,53.6395,53.6524,36500.0
2013-09-26 13:10:00,83.77,83.81,83.76,83.79,34100.0,53.646,53.6716,53.6395,53.6588,34100.0
2013-09-26 13:15:00,83.8,83.82,83.79,83.81,26300.0,53.6652,53.678,53.6588,53.6716,26300.0
2013-09-26 13:20:00,83.81,83.82,83.77,83.78,37000.0,53.6716,53.678,53.646,53.6524,37000.0
2013-09-26 13:25:00,83.79,83.82,83.78,83.81,24500.0,53.6588,53.678,53.6524,53.6716,24500.0
2013-09-26 13:30:00,83.82,83.84,83.76,83.76,46500.0,53.678,53.6908,53.6395,53.6395,46500.0
2013-09-26 13:35:00,83.76,83.77,83.74,83.76,38200.0,53.6395,53.646,53.6267,53.6395,38200.0
2013-09-26 13:40:00,83.74,83.78,83.69,83.72,48600.0,53.6267,53.6524,53.5947,53.6139,48600.0
2013-09-26 13:45:00,83.7,83.7,83.64,83.67,156400.0,53.6011,53.6011,53.5627,53.5819,156400.0
2013-09-26 13:50:00,83.67,83.68,83.64,83.68,37300.0,53.5819,53.5883,53.5627,53.5883,37300.0
2013-09-26 13:55:00,83.68,83.72,83.68,83.7,47200.0,53.5883,53.6139,53.5883,53.6011,47200.0
2013-09-26 14:00:00,83.69,83.7,83.58,83.6,56900.0,53.5947,53.6011,53.5243,53.5371,56900.0
2013-09-26 14:05:00,83.59,83.62,83.55,83.62,202800.0,53.5307,53.5499,53.5051,53.5499,202800.0
2013-09-26 14:10:00,83.62,83.62,83.54,83.58,275400.0,53.5499,53.5499,53.4987,53.5243,275400.0
2013-09-26 14:15:00,83.57,83.6,83.55,83.59,67600.0,53.5179,53.5371,53.5051,53.5307,67600.0
2013-09-26 14:20:00,83.59,83.6,83.49,83.54,131900.0,53.5307,53.5371,53.4666,53.4987,131900.0
2013-09-26 14:25:00,83.54,83.55,83.48,83.52,37800.0,53.4987,53.5051,53.4602,53.4859,37800.0
2013-09-26 14:30:00,83.51,83.54,83.49,83.53,21800.0,53.4794,53.4987,53.4666,53.4923,21800.0
2013-09-26 14:35:00,83.52,83.53,83.47,83.53,25500.0,53.4859,53.4923,53.4538,53.4923,25500.0
2013-09-26 14:40:00,83.52,83.54,83.44,83.54,49200.0,53.4859,53.4987,53.4346,53.4987,49200.0
2013-09-26 14:45:00,83.54,83.54,83.47,83.51,56900.0,53.4987,53.4987,53.4538,53.4794,56900.0
2013-09-26 14:50:00,83.51,83.53,83.48,83.48,27800.0,53.4794,53.4923,53.4602,53.4602,27800.0
2013-09-26 14:55:00,83.49,83.54,83.48,83.53,212700.0,53.4666,53.4987,53.4602,53.4923,212700.0
2013-09-26 15:00:00,83.53,83.54,83.5,83.53,51000.0,53.4923,53.4987,53.473,53.4923,51000.0
2013-09-26 15:05:00,83.54,83.6,83.51,83.59,58400.0,53.4987,53.5371,53.4794,53.5307,58400.0
2013-09-26 15:10:00,83.59,83.63,83.53,83.57,32000.0,53.5307,53.5563,53.4923,53.5179,32000.0
2013-09-26 15:15:00,83.56,83.59,83.55,83.58,24500.0,53.5115,53.5307,53.5051,53.5243,24500.0
2013-09-26 15:20:00,83.58,83.61,83.56,83.59,44600.0,53.5243,53.5435,53.5115,53.5307,44600.0
2013-09-26 15:25:00,83.6,83.63,83.58,83.59,50900.0,53.5371,53.5563,53.5243,53.5307,50900.0
2013-09-26 15:30:00,83.59,83.65,83.58,83.62,93800.0,53.5307,53.5691,53.5243,53.5499,93800.0
2013-09-26 15:35:00,83.62,83.69,83.6,83.68,63800.0,53.5499,53.5947,53.5371,53.5883,63800.0
2013-09-26 15:40:00,83.69,83.71,83.68,83.68,49700.0,53.5947,53.6075,53.5883,53.5883,49700.0
2013-09-26 15:45:00,83.68,83.75,83.67,83.72,58600.0,53.5883,53.6331,53.5819,53.6139,58600.0
2013-09-26 15:50:00,83.73,83.73,83.69,83.71,45600.0,53.6203,53.6203,53.5947,53.6075,45600.0
2013-09-26 15:55:00,83.71,83.83,83.68,83.82,625300.0,53.6075,53.6844,53.5883,53.678,625300.0
2013-09-27 09:30:00,83.49,83.59,83.28,83.38,277700.0,53.4666,53.5307,53.3322,53.3962,277700.0
2013-09-27 09:35:00,83.38,83.53,83.38,83.43,171900.0,53.3962,53.4923,53.3962,53.4282,171900.0
2013-09-27 09:40:00,83.42,83.54,83.37,83.54,244300.0,53.4218,53.4987,53.3898,53.4987,244300.0
2013-09-27 09:45:00,83.54,83.56,83.46,83.51,244000.0,53.4987,53.5115,53.4474,53.4794,244000.0
2013-09-27 09:50:00,83.51,83.53,83.39,83.41,121900.0,53.4794,53.4923,53.4026,53.4154,121900.0
2013-09-27 09:55:00,83.4,83.49,83.38,83.4,82600.0,53.409,53.4666,53.3962,53.409,82600.0
2013-09-27 10:00:00,83.4,83.4,83.22,83.25,218000.0,53.409,53.409,53.2937,53.3129,218000.0
2013-09-27 10:05:00,83.25,83.36,83.24,83.3,187900.0,53.3129,53.3834,53.3065,53.345,187900.0
2013-09-27 10:10:00,83.3,83.34,83.29,83.3,67800.0,53.345,53.3706,53.3386,53.345,67800.0
2013-09-27 10:15:00,83.31,83.4,83.31,83.33,90900.0,53.3514,53.409,53.3514,53.3642,90900.0
2013-09-27 10:20:00,83.33,83.35,83.27,83.3,82900.0,53.3642,53.377,53.3258,53.345,82900.0
2013-09-27 10:25:00,83.3,83.35,83.25,83.34,51300.0,53.345,53.377,53.3129,53.3706,51300.0
2013-09-27 10:30:00,83.35,83.44,83.33,83.43,149200.0,53.377,53.4346,53.3642,53.4282,149200.0
2013-09-27 10:35:00,83.44,83.55,83.44,83.55,86300.0,53.4346,53.5051,53.4346,53.5051,86300.0
2013-09-27 10:40:00,83.55,83.57,83.48,83.49,66500.0,53.5051,53.5179,53.4602,53.4666,66500.0
2013-09-27 10:45:00,83.49,83.53,83.47,83.47,33000.0,53.4666,53.4923,53.4538,53.4538,33000.0
2013-09-27 10:50:00,83.47,83.49,83.44,83.48,95700.0,53.4538,53.4666,53.4346,53.4602,95700.0
2013-09-27 10:55:00,83.48,83.54,83.48,83.52,46100.0,53.4602,53.4987,53.4602,53.4859,46100.0
2013-09-27 11:00:00,83.53,83.55,83.48,83.48,102400.0,53.4923,53.5051,53.4602,53.4602,102400.0
2013-09-27 11:05:00,83.49,83.49,83.42,83.45,46200.0,53.4666,53.4666,53.4218,53.441,46200.0
2013-09-27 11:10:00,83.45,83.45,83.39,83.4,38000.0,53.441,53.441,53.4026,53.409,38000.0
2013-09-27 11:15:00,83.39,83.42,83.36,83.39,45000.0,53.4026,53.4218,53.3834,53.4026,45000.0
2013-09-27 11:20:00,83.39,83.45,83.37,83.44,44600.0,53.4026,53.441,53.3898,53.4346,44600.0
2013-09-27 11:25:00,83.44,83.47,83.41,83.45,26000.0,53.4346,53.4538,53.4154,53.441,26000.0
2013-09-27 11:30:00,83.45,83.48,83.43,83.48,28100.0,53.441,53.4602,53.4282,53.4602,28100.0
2013-09-27 11:35:00,83.49,83.59,83.49,83.51,68500.0,53.4666,53.5307,53.4666,53.4794,68500.0
2013-09-27 11:40:00,83.5,83.52,83.49,83.49,34700.0,53.473,53.4859,53.4666,53.4666,34700.0
2013-09-27 11:45:00,83.5,83.54,83.47,83.53,50800.0,53.473,53.4987,53.4538,53.4923,50800.0
2013-09-27 11:50:00,83.54,83.55,83.5,83.5,19900.0,53.4987,53.5051,53.473,53.473,19900.0
2013-09-27 11:55:00,83.49,83.53,83.46,83.46,46600.0,53.4666,53.4923,53.4474,53.4474,46600.0
2013-09-27 12:00:00,83.46,83.54,83.46,83.54,26400.0,53.4474,53.4987,53.4474,53.4987,26400.0
2013-09-27 12:05:00,83.54,83.56,83.48,83.48,93900.0,53.4987,53.5115,53.4602,53.4602,93900.0
2013-09-27 12:10:00,83.48,83.48,83.39,83.39,79000.0,53.4602,53.4602,53.4026,53.4026,79000.0
2013-09-27 12:15:00,83.38,83.47,83.37,83.47,72600.0,53.3962,53.4538,53.3898,53.4538,72600.0
2013-09-27 12:20:00,83.47,83.51,83.47,83.5,16200.0,53.4538,53.4794,53.4538,53.473,16200.0
2013-09-27 12:25:00,83.5,83.51,83.48,83.49,15000.0,53.473,53.4794,53.4602,53.4666,15000.0
2013-09-27 12:30:00,83.49,83.58,83.49,83.58,99100.0,53.4666,53.5243,53.4666,53.5243,99100.0
2013-09-27 12:35:00,83.59,83.59,83.53,83.55,116000.0,53.5307,53.5307,53.4923,53.5051,116000.0
2013-09-27 12:40:00,83.55,83.59,83.55,83.56,46400.0,53.5051,53.5307,53.5051,53.5115,46400.0
2013-09-27 12:45:00,83.55,83.56,83.52,83.56,38200.0,53.5051,53.5115,53.4859,53.5115,38200.0
2013-09-27 12:50:00,83.55,83.59,83.55,83.59,32700.0,53.5051,53.5307,53.5051,53.5307,32700.0
2013-09-27 12:55:00,83.59,83.61,83.56,83.6,94700.0,53.5307,53.5435,53.5115,53.5371,94700.0
2013-09-27 13:00:00,83.59,83.63,83.59,83.62,37700.0,53.5307,53.5563,53.5307,53.5499,37700.0
2013-09-27 13:05:00,83.63,83.66,83.62,83.64,26700.0,53.5563,53.5755,53.5499,53.5627,26700.0
2013-09-27 13:10:00,83.65,83.66,83.63,83.66,15400.0,53.5691,53.5755,53.5563,53.5755,15400.0
2013-09-27 13:15:00,83.66,83.66,83.59,83.6,82800.0,53.5755,53.5755,53.5307,53.5371,82800.0
2013-09-27 13:20:00,83.61,83.63,83.59,83.62,38300.0,53.5435,53.5563,53.5307,53.5499,38300.0
2013-09-27 13:25:00,83.63,83.63,83.61,83.62,31200.0,53.5563,53.5563,53.5435,53.5499,31200.0
2013-09-27 13:30:00,83.61,83.63,83.58,83.62,84000.0,53.5435,53.5563,53.5243,53.5499,84000.0
2013-09-27 13:35:00,83.62,83.63,83.61,83.63,15700.0,53.5499,53.5563,53.5435,53.5563,15700.0
2013-09-27 13:40:00,83.63,83.63,83.58,83.58,48400.0,53.5563,53.5563,53.5243,53.5243,48400.0
2013-09-27 13:45:00,83.59,83.62,83.57,83.6,81300.0,53.5307,53.5499,53.5179,53.5371,81300.0
2013-09-27 13:50:00,83.61,83.62,83.6,83.6,26900.0,53.5435,53.5499,53.5371,53.5371,26900.0
2013-09-27 13:55:00,83.59,83.6,83.55,83.59,46500.0,53.5307,53.5371,53.5051,53.5307,46500.0
2013-09-27 14:00:00,83.59,83.59,83.53,83.55,87500.0,53.5307,53.5307,53.4923,53.5051,87500.0
2013-09-27 14:05:00,83.54,83.57,83.46,83.47,52900.0,53.4987,53.5179,53.4474,53.4538,52900.0
2013-09-27 14:10:00,83.47,83.49,83.47,83.49,11400.0,53.4538,53.4666,53.4538,53.4666,11400.0
2013-09-27 14:15:00,83.49,83.51,83.46,83.5,30900.0,53.4666,53.4794,53.4474,53.473,30900.0
2013-09-27 14:20:00,83.49,83.51,83.47,83.51,34700.0,53.4666,53.4794,53.4538,53.4794,34700.0
2013-09-27 14:25:00,83.51,83.54,83.51,83.54,26700.0,53.4794,53.4987,53.4794,53.4987,26700.0
2013-09-27 14:30:00,83.53,83.55,83.52,83.55,28800.0,53.4923,53.5051,53.4859,53.5051,28800.0
2013-09-27 14:35:00,83.55,83.55,83.48,83.51,102600.0,53.5051,53.5051,53.4602,53.4794,102600.0
2013-09-27 14:40:00,83.51,83.54,83.5,83.54,24700.0,53.4794,53.4987,53.473,53.4987,24700.0
2013-09-27 14:45:00,83.54,83.57,83.53,83.54,30700.0,53.4987,53.5179,53.4923,53.4987,30700.0
2013-09-27 14:50:00,83.54,83.54,83.52,83.52,16400.0,53.4987,53.4987,53.4859,53.4859,16400.0
2013-09-27 14:55:00,83.52,83.53,83.48,83.5,77200.0,53.4859,53.4923,53.4602,53.473,77200.0
2013-09-27 15:00:00,83.49,83.5,83.45,83.46,21500.0,53.4666,53.473,53.441,53.4474,21500.0
2013-09-27 15:05:00,83.46,83.47,83.42,83.42,55800.0,53.4474,53.4538,53.4218,53.4218,55800.0
2013-09-27 15:10:00,83.43,83.45,83.41,83.42,90000.0,53.4282,53.441,53.4154,53.4218,90000.0
2013-09-27 15:15:00,83.42,83.43,83.37,83.39,137900.0,53.4218,53.4282,53.3898,53.4026,137900.0
2013-09-27 15:20:00,83.39,83.4,83.37,83.38,43600.0,53.4026,53.409,53.3898,53.3962,43600.0
2013-09-27 15:25:00,83.39,83.4,83.35,83.39,238700.0,53.4026,53.409,53.377,53.4026,238700.0
2013-09-27 15:30:00,83.4,83.47,83.39,83.46,175300.0,53.409,53.4538,53.4026,53.4474,175300.0
2013-09-27 15:35:00,83.46,83.52,83.45,83.49,163900.0,53.4474,53.4859,53.441,53.4666,163900.0
2013-09-27 15:40:00,83.48,83.51,83.47,83.48,154300.0,53.4602,53.4794,53.4538,53.4602,154300.0
2013-09-27 15:45:00,83.48,83.5,83.42,83.44,194800.0,53.4602,53.473,53.4218,53.4346,194800.0
2013-09-27 15:50:00,83.44,83.58,83.44,83.54,287500.0,53.4346,53.5243,53.4346,53.4987,287500.0
2013-09-27 15:55:00,83.54,83.62,83.51,83.51,492600.0,53.4987,53.5499,53.4794,53.4794,492600.0
2013-09-30 09:30:00,82.55,82.6,82.39,82.49,302900.0,52.8647,52.8967,52.7622,52.8262,302900.0
2013-09-30 09:35:00,82.51,82.57,82.43,82.56,188800.0,52.8391,52.8775,52.7878,52.8711,188800.0
2013-09-30 09:40:00,82.56,82.65,82.55,82.59,239800.0,52.8711,52.9287,52.8647,52.8903,239800.0
2013-09-30 09:45:00,82.6,82.71,82.54,82.7,147500.0,52.8967,52.9671,52.8583,52.9607,147500.0
2013-09-30 09:50:00,82.7,82.79,82.62,82.73,170200.0,52.9607,53.0184,52.9095,52.9799,170200.0
2013-09-30 09:55:00,82.74,82.74,82.66,82.67,105800.0,52.9863,52.9863,52.9351,52.9415,105800.0
2013-09-30 10:00:00,82.68,82.73,82.53,82.56,129600.0,52.9479,52.9799,52.8519,52.8711,129600.0
2013-09-30 10:05:00,82.55,82.66,82.54,82.57,106600.0,52.8647,52.9351,52.8583,52.8775,106600.0
2013-09-30 10:10:00,82.58,82.63,82.58,82.61,74400.0,52.8839,52.9159,52.8839,52.9031,74400.0
2013-09-30 10:15:00,82.61,82.66,82.57,82.66,94900.0,52.9031,52.9351,52.8775,52.9351,94900.0
2013-09-30 10:20:00,82.65,82.72,82.63,82.68,109600.0,52.9287,52.9735,52.9159,52.9479,109600.0
2013-09-30 10:25:00,82.69,82.85,82.69,82.75,123800.0,52.9543,53.0568,52.9543,52.9927,123800.0
2013-09-30 10:30:00,82.76,82.81,82.75,82.78,124600.0,52.9992,53.0312,52.9927,53.012,124600.0
2013-09-30 10:35:00,82.78,82.91,82.78,82.85,116800.0,53.012,53.0952,53.012,53.0568,116800.0
2013-09-30 10:40:00,82.85,82.99,82.84,82.99,300400.0,53.0568,53.1464,53.0504,53.1464,300400.0
2013-09-30 10:45:00,82.98,83.03,82.94,82.96,229100.0,53.14,53.1721,53.1144,53.1272,229100.0
2013-09-30 10:50:00,82.96,82.99,82.87,82.88,109400.0,53.1272,53.1464,53.0696,53.076,109400.0
2013-09-30 10:55:00,82.89,82.9,82.83,82.83,46800.0,53.0824,53.0888,53.044,53.044,46800.0
2013-09-30 11:00:00,82.84,82.85,82.79,82.79,57800.0,53.0504,53.0568,53.0184,53.0184,57800.0
2013-09-30 11:05:00,82.79,82.85,82.78,82.78,65700.0,53.0184,53.0568,53.012,53.012,65700.0
2013-09-30 11:10:00,82.78,82.8,82.7,82.7,134300.0,53.012,53.0248,52.9607,52.9607,134300.0
2013-09-30 11:15:00,82.71,82.72,82.64,82.65,153600.0,52.9671,52.9735,52.9223,52.9287,153600.0
2013-09-30 11:20:00,82.65,82.71,82.63,82.7,92000.0,52.9287,52.9671,52.9159,52.9607,92000.0
2013-09-30 11:25:00,82.71,82.78,82.68,82.71,72100.0,52.9671,53.012,52.9479,52.9671,72100.0
2013-09-30 11:30:00,82.72,82.8,82.72,82.74,127700.0,52.9735,53.0248,52.9735,52.9863,127700.0
2013-09-30 11:35:00,82.75,82.78,82.72,82.76,88300.0,52.9927,53.012,52.9735,52.9992,88300.0
2013-09-30 11:40:00,82.76,82.79,82.73,82.76,59700.0,52.9992,53.0184,52.9799,52.9992,59700.0
2013-09-30 11:45:00,82.77,82.84,82.76,82.76,81500.0,53.0056,53.0504,52.9992,52.9992,81500.0
2013-09-30 11:50:00,82.77,82.78,82.71,82.73,44800.0,53.0056,53.012,52.9671,52.9799,44800.0
2013-09-30 11:55:00,82.73,82.87,82.73,82.87,138400.0,52.9799,53.0696,52.9799,53.0696,138400.0
2013-09-30 12:00:00,82.86,82.87,82.75,82.78,107000.0,53.0632,53.0696,52.9927,53.012,107000.0
2013-09-30 12:05:00,82.79,82.82,82.76,82.77,68600.0,53.0184,53.0376,52.9992,53.0056,68600.0
2013-09-30 12:10:00,82.76,82.79,82.73,82.77,96700.0,52.9992,53.0184,52.9799,53.0056,96700.0
2013-09-30 12:15:00,82.76,82.78,82.71,82.74,37500.0,52.9992,53.012,52.9671,52.9863,37500.0
2013-09-30 12:20:00,82.75,82.78,82.73,82.74,42500.0,52.9927,53.012,52.9799,52.9863,42500.0
2013-09-30 12:25:00,82.73,82.74,82.71,82.72,27700.0,52.9799,52.9863,52.9671,52.9735,27700.0
2013-09-30 12:30:00,82.72,82.76,82.71,82.75,60500.0,52.9735,52.9992,52.9671,52.9927,60500.0
2013-09-30 12:35:00,82.75,82.79,82.75,82.79,41000.0,52.9927,53.0184,52.9927,53.0184,41000.0
2013-09-30 12:40:00,82.79,82.84,82.76,82.83,61000.0,53.0184,53.0504,52.9992,53.044,61000.0
2013-09-30 12:45:00,82.82,82.87,82.81,82.85,69300.0,53.0376,53.0696,53.0312,53.0568,69300.0
2013-09-30 12:50:00,82.84,82.88,82.83,82.85,19600.0,53.0504,53.076,53.044,53.0568,19600.0
2013-09-30 12:55:00,82.85,82.86,82.79,82.79,21500.0,53.0568,53.0632,53.0184,53.0184,21500.0
2013-09-30 13:00:00,82.8,82.88,82.8,82.85,41100.0,53.0248,53.076,53.0248,53.0568,41100.0
2013-09-30 13:05:00,82.85,82.9,82.85,82.86,20000.0,53.0568,53.0888,53.0568,53.0632,20000.0
2013-09-30 13:10:00,82.86,82.88,82.85,82.88,36400.0,53.0632,53.076,53.0568,53.076,36400.0
2013-09-30 13:15:00,82.88,83.11,82.88,83.11,294400.0,53.076,53.2233,53.076,53.2233,294400.0
2013-09-30 13:20:00,83.11,83.11,83.05,83.05,126000.0,53.2233,53.2233,53.1849,53.1849,126000.0
2013-09-30 13:25:00,83.05,83.06,83.0,83.03,128300.0,53.1849,53.1913,53.1528,53.1721,128300.0
2013-09-30 13:30:00,83.03,83.08,83.02,83.08,58300.0,53.1721,53.2041,53.1657,53.2041,58300.0
2013-09-30 13:35:00,83.08,83.2,83.08,83.11,118700.0,53.2041,53.2809,53.2041,53.2233,118700.0
2013-09-30 13:40:00,83.11,83.18,83.1,83.11,84600.0,53.2233,53.2681,53.2169,53.2233,84600.0
2013-09-30 13:45:00,83.11,83.2,83.11,83.14,46500.0,53.2233,53.2809,53.2233,53.2425,46500.0
2013-09-30 13:50:00,83.15,83.19,83.12,83.12,55300.0,53.2489,53.2745,53.2297,53.2297,55300.0
2013-09-30 13:55:00,83.11,83.11,82.94,82.99,127700.0,53.2233,53.2233,53.1144,53.1464,127700.0
2013-09-30 14:00:00,82.99,83.03,82.93,82.97,62700.0,53.1464,53.1721,53.108,53.1336,62700.0
2013-09-30 14:05:00,82.97,83.1,82.97,83.1,90100.0,53.1336,53.2169,53.1336,53.2169,90100.0
2013-09-30 14:10:00,83.11,83.13,83.06,83.12,47900.0,53.2233,53.2361,53.1913,53.2297,47900.0
2013-09-30 14:15:00,83.12,83.13,83.04,83.04,47100.0,53.2297,53.2361,53.1785,53.1785,47100.0
2013-09-30 14:20:00,83.04,83.07,82.99,83.02,58700.0,53.1785,53.1977,53.1464,53.1657,58700.0
2013-09-30 14:25:00,83.02,83.09,83.02,83.04,128900.0,53.1657,53.2105,53.1657,53.1785,128900.0
2013-09-30 14:30:00,83.04,83.15,83.04,83.13,67900.0,53.1785,53.2489,53.1785,53.2361,67900.0
2013-09-30 14:35:00,83.13,83.18,83.13,83.15,70000.0,53.2361,53.2681,53.2361,53.2489,70000.0
2013-09-30 14:40:00,83.15,83.16,83.08,83.1,64900.0,53.2489,53.2553,53.2041,53.2169,64900.0
2013-09-30 14:45:00,83.1,83.14,83.09,83.14,53500.0,53.2169,53.2425,53.2105,53.2425,53500.0
2013-09-30 14:50:00,83.15,83.15,83.07,83.09,58400.0,53.2489,53.2489,53.1977,53.2105,58400.0
2013-09-30 14:55:00,83.08,83.08,83.01,83.01,40000.0,53.2041,53.2041,53.1592,53.1592,40000.0
2013-09-30 15:00:00,83.01,83.01,82.85,82.85,81800.0,53.1592,53.1592,53.0568,53.0568,81800.0
2013-09-30 15:05:00,82.87,82.96,82.87,82.95,100100.0,53.0696,53.1272,53.0696,53.1208,100100.0
2013-09-30 15:10:00,82.94,82.94,82.81,82.83,84900.0,53.1144,53.1144,53.0312,53.044,84900.0
2013-09-30 15:15:00,82.83,82.86,82.76,82.83,77000.0,53.044,53.0632,52.9992,53.044,77000.0
2013-09-30 15:20:00,82.84,82.92,82.8,82.89,66300.0,53.0504,53.1016,53.0248,53.0824,66300.0
2013-09-30 15:25:00,82.89,82.89,82.81,82.84,63500.0,53.0824,53.0824,53.0312,53.0504,63500.0
2013-09-30 15:30:00,82.84,82.87,82.75,82.77,153700.0,53.0504,53.0696,52.9927,53.0056,153700.0
2013-09-30 15:35:00,82.76,82.84,82.72,82.74,285600.0,52.9992,53.0504,52.9735,52.9863,285600.0
2013-09-30 15:40:00,82.73,82.76,82.69,82.73,263200.0,52.9799,52.9992,52.9543,52.9799,263200.0
2013-09-30 15:45:00,82.73,82.89,82.73,82.76,286500.0,52.9799,53.0824,52.9799,52.9992,286500.0
2013-09-30 15:50:00,82.75,82.86,82.73,82.8,357700.0,52.9927,53.0632,52.9799,53.0248,357700.0
2013-09-30 15:55:00,82.79,82.93,82.73,82.91,766200.0,53.0184,53.108,52.9799,53.0952,766200.0
2013-10-01 09:30:00,82.66,83.09,82.64,83.03,178200.0,52.9351,53.2105,52.9223,53.1721,178200.0
2013-10-01 09:35:00,83.04,83.21,82.99,83.18,392300.0,53.1785,53.2873,53.1464,53.2681,392300.0
2013-10-01 09:40:00,83.18,83.26,83.18,83.21,394200.0,53.2681,53.3193,53.2681,53.2873,394200.0
2013-10-01 09:45:00,83.21,83.29,83.16,83.27,178800.0,53.2873,53.3386,53.2553,53.3258,178800.0
2013-10-01 09:50:00,83.27,83.32,83.24,83.25,154400.0,53.3258,53.3578,53.3065,53.3129,154400.0
2013-10-01 09:55:00,83.24,83.26,83.06,83.11,340100.0,53.3065,53.3193,53.1913,53.2233,340100.0
2013-10-01 10:00:00,83.1,83.18,83.04,83.14,334200.0,53.2169,53.2681,53.1785,53.2425,334200.0
2013-10-01 10:05:00,83.15,83.16,83.06,83.07,79000.0,53.2489,53.2553,53.1913,53.1977,79000.0
2013-10-01 10:10:00,83.07,83.15,82.98,83.02,201200.0,53.1977,53.2489,53.14,53.1657,201200.0
2013-10-01 10:15:00,83.02,83.08,83.0,83.08,167400.0,53.1657,53.2041,53.1528,53.2041,167400.0
2013-10-01 10:20:00,83.08,83.29,83.07,83.29,243300.0,53.2041,53.3386,53.1977,53.3386,243300.0
2013-10-01 10:25:00,83.29,83.3,83.23,83.25,124800.0,53.3386,53.345,53.3001,53.3129,124800.0
2013-10-01 10:30:00,83.26,83.4,83.25,83.37,233700.0,53.3193,53.409,53.3129,53.3898,233700.0
2013-10-01 10:35:00,83.37,83.39,83.3,83.32,120100.0,53.3898,53.4026,53.345,53.3578,120100.0
2013-10-01 10:40:00,83.32,83.36,83.32,83.34,60800.0,53.3578,53.3834,53.3578,53.3706,60800.0
2013-10-01 10:45:00,83.34,83.37,83.31,83.35,45000.0,53.3706,53.3898,53.3514,53.377,45000.0
2013-10-01 10:50:00,83.34,83.42,83.33,83.41,118100.0,53.3706,53.4218,53.3642,53.4154,118100.0
2013-10-01 10:55:00,83.41,83.52,83.4,83.49,123000.0,53.4154,53.4859,53.409,53.4666,123000.0
2013-10-01 11:00:00,83.5,83.52,83.43,83.46,74700.0,53.473,53.4859,53.4282,53.4474,74700.0
2013-10-01 11:05:00,83.46,83.54,83.46,83.5,66400.0,53.4474,53.4987,53.4474,53.473,66400.0
2013-10-01 11:10:00,83.5,83.55,83.45,83.5,86600.0,53.473,53.5051,53.441,53.473,86600.0
2013-10-01 11:15:00,83.51,83.53,83.47,83.52,107000.0,53.4794,53.4923,53.4538,53.4859,107000.0
2013-10-01 11:20:00,83.52,83.57,83.5,83.57,94600.0,53.4859,53.5179,53.473,53.5179,94600.0
2013-10-01 11:25:00,83.57,83.6,83.52,83.53,93900.0,53.5179,53.5371,53.4859,53.4923,93900.0
2013-10-01 11:30:00,83.54,83.61,83.5,83.61,98100.0,53.4987,53.5435,53.473,53.5435,98100.0
2013-10-01 11:35:00,83.62,83.62,83.56,83.57,143300.0,53.5499,53.5499,53.5115,53.5179,143300.0
2013-10-01 11:40:00,83.57,83.66,83.57,83.58,59100.0,53.5179,53.5755,53.5179,53.5243,59100.0
2013-10-01 11:45:00,83.58,83.6,83.49,83.52,37300.0,53.5243,53.5371,53.4666,53.4859,37300.0
2013-10-01 11:50:00,83.52,83.56,83.49,83.54,88600.0,53.4859,53.5115,53.4666,53.4987,88600.0
2013-10-01 11:55:00,83.55,83.59,83.52,83.53,122300.0,53.5051,53.5307,53.4859,53.4923,122300.0
2013-10-01 12:00:00,83.53,83.58,83.53,83.54,36500.0,53.4923,53.5243,53.4923,53.4987,36500.0
2013-10-01 12:05:00,83.54,83.57,83.52,83.52,45000.0,53.4987,53.5179,53.4859,53.4859,45000.0
2013-10-01 12:10:00,83.52,83.54,83.48,83.49,41000.0,53.4859,53.4987,53.4602,53.4666,41000.0
2013-10-01 12:15:00,83.48,83.52,83.47,83.48,43300.0,53.4602,53.4859,53.4538,53.4602,43300.0
2013-10-01 12:20:00,83.48,83.53,83.48,83.53,13300.0,53.4602,53.4923,53.4602,53.4923,13300.0
2013-10-01 12:25:00,83.52,83.65,83.5,83.6,84600.0,53.4859,53.5691,53.473,53.5371,84600.0
2013-10-01 12:30:00,83.6,83.62,83.57,83.59,25300.0,53.5371,53.5499,53.5179,53.5307,25300.0
2013-10-01 12:35:00,83.6,83.63,83.56,83.59,31000.0,53.5371,53.5563,53.5115,53.5307,31000.0
2013-10-01 12:40:00,83.59,83.63,83.58,83.62,57900.0,53.5307,53.5563,53.5243,53.5499,57900.0
2013-10-01 12:45:00,83.62,83.62,83.59,83.59,26900.0,53.5499,53.5499,53.5307,53.5307,26900.0
2013-10-01 12:50:00,83.59,83.62,83.56,83.57,16100.0,53.5307,53.5499,53.5115,53.5179,16100.0
2013-10-01 12:55:00,83.56,83.62,83.55,83.61,41500.0,53.5115,53.5499,53.5051,53.5435,41500.0
2013-10-01 13:00:00,83.61,83.61,83.57,83.59,43900.0,53.5435,53.5435,53.5179,53.5307,43900.0
2013-10-01 13:05:00,83.59,83.62,83.58,83.62,32400.0,53.5307,53.5499,53.5243,53.5499,32400.0
2013-10-01 13:10:00,83.62,83.63,83.57,83.57,83300.0,53.5499,53.5563,53.5179,53.5179,83300.0
2013-10-01 13:15:00,83.59,83.6,83.56,83.57,94200.0,53.5307,53.5371,53.5115,53.5179,94200.0
2013-10-01 13:20:00,83.57,83.58,83.48,83.48,140200.0,53.5179,53.5243,53.4602,53.4602,140200.0
2013-10-01 13:25:00,83.48,83.48,83.42,83.43,81900.0,53.4602,53.4602,53.4218,53.4282,81900.0
2013-10-01 13:30:00,83.43,83.46,83.42,83.44,303000.0,53.4282,53.4474,53.4218,53.4346,303000.0
2013-10-01 13:35:00,83.44,83.44,83.4,83.44,87400.0,53.4346,53.4346,53.409,53.4346,87400.0
2013-10-01 13:40:00,83.45,83.46,83.44,83.44,46900.0,53.441,53.4474,53.4346,53.4346,46900.0
2013-10-01 13:45:00,83.44,83.46,83.39,83.43,61200.0,53.4346,53.4474,53.4026,53.4282,61200.0
2013-10-01 13:50:00,83.43,83.49,83.42,83.45,34100.0,53.4282,53.4666,53.4218,53.441,34100.0
2013-10-01 13:55:00,83.45,83.48,83.44,83.47,68000.0,53.441,53.4602,53.4346,53.4538,68000.0
2013-10-01 14:00:00,83.47,83.47,83.38,83.38,96200.0,53.4538,53.4538,53.3962,53.3962,96200.0
2013-10-01 14:05:00,83.38,83.41,83.36,83.41,49000.0,53.3962,53.4154,53.3834,53.4154,49000.0
2013-10-01 14:10:00,83.42,83.43,83.4,83.41,18900.0,53.4218,53.4282,53.409,53.4154,18900.0
2013-10-01 14:15:00,83.41,83.42,83.38,83.38,49800.0,53.4154,53.4218,53.3962,53.3962,49800.0
2013-10-01 14:20:00,83.37,83.38,83.33,83.33,34100.0,53.3898,53.3962,53.3642,53.3642,34100.0
2013-10-01 14:25:00,83.33,83.33,83.26,83.3,59900.0,53.3642,53.3642,53.3193,53.345,59900.0
2013-10-01 14:30:00,83.29,83.33,83.28,83.31,32600.0,53.3386,53.3642,53.3322,53.3514,32600.0
2013-10-01 14:35:00,83.3,83.35,83.27,83.35,99000.0,53.345,53.377,53.3258,53.377,99000.0
2013-10-01 14:40:00,83.36,83.38,83.35,83.36,78900.0,53.3834,53.3962,53.377,53.3834,78900.0
2013-10-01 14:45:00,83.35,83.36,83.31,83.34,91800.0,53.377,53.3834,53.3514,53.3706,91800.0
2013-10-01 14:50:00,83.34,83.4,83.3,83.39,85300.0,53.3706,53.409,53.345,53.4026,85300.0
2013-10-01 14:55:00,83.4,83.47,83.37,83.45,183100.0,53.409,53.4538,53.3898,53.441,183100.0
2013-10-01 15:00:00,83.44,83.45,83.36,83.36,33800.0,53.4346,53.441,53.3834,53.3834,33800.0
2013-10-01 15:05:00,83.35,83.36,83.26,83.28,108900.0,53.377,53.3834,53.3193,53.3322,108900.0
2013-10-01 15:10:00,83.28,83.3,83.23,83.23,179000.0,53.3322,53.345,53.3001,53.3001,179000.0
2013-10-01 15:15:00,83.24,83.26,83.2,83.26,107900.0,53.3065,53.3193,53.2809,53.3193,107900.0
2013-10-01 15:20:00,83.26,83.26,83.17,83.19,53500.0,53.3193,53.3193,53.2617,53.2745,53500.0
2013-10-01 15:25:00,83.22,83.25,83.21,83.22,30600.0,53.2937,53.3129,53.2873,53.2937,30600.0
2013-10-01 15:30:00,83.22,83.3,83.22,83.26,130400.0,53.2937,53.345,53.2937,53.3193,130400.0
2013-10-01 15:35:00,83.25,83.32,83.25,83.28,72400.0,53.3129,53.3578,53.3129,53.3322,72400.0
2013-10-01 15:40:00,83.28,83.31,83.25,83.27,189400.0,53.3322,53.3514,53.3129,53.3258,189400.0
2013-10-01 15:45:00,83.26,83.32,83.21,83.31,243500.0,53.3193,53.3578,53.2873,53.3514,243500.0
2013-10-01 15:50:00,83.31,83.34,83.27,83.28,223700.0,53.3514,53.3706,53.3258,53.3322,223700.0
2013-10-01 15:55:00,83.27,83.45,83.26,83.45,504500.0,53.3258,53.441,53.3193,53.441,504500.0
2013-10-02 09:30:00,83.09,83.21,82.93,82.94,104100.0,53.2105,53.2873,53.108,53.1144,104100.0
2013-10-02 09:35:00,82.93,83.09,82.88,82.9,234200.0,53.108,53.2105,53.076,53.0888,234200.0
2013-10-02 09:40:00,82.89,82.96,82.84,82.89,192200.0,53.0824,53.1272,53.0504,53.0824,192200.0
2013-10-02 09:45:00,82.9,82.93,82.81,82.88,149000.0,53.0888,53.108,53.0312,53.076,149000.0
2013-10-02 09:50:00,82.87,82.92,82.84,82.9,139000.0,53.0696,53.1016,53.0504,53.0888,139000.0
2013-10-02 09:55:00,82.9,82.98,82.86,82.97,136900.0,53.0888,53.14,53.0632,53.1336,136900.0
2013-10-02 10:00:00,82.96,83.0,82.91,82.97,92400.0,53.1272,53.1528,53.0952,53.1336,92400.0
2013-10-02 10:05:00,82.97,82.97,82.76,82.78,300900.0,53.1336,53.1336,52.9992,53.012,300900.0
2013-10-02 10:10:00,82.76,82.84,82.74,82.81,245900.0,52.9992,53.0504,52.9863,53.0312,245900.0
2013-10-02 10:15:00,82.8,82.81,82.68,82.76,362500.0,53.0248,53.0312,52.9479,52.9992,362500.0
2013-10-02 10:20:00,82.75,82.76,82.65,82.76,176000.0,52.9927,52.9992,52.9287,52.9992,176000.0
2013-10-02 10:25:00,82.77,82.81,82.74,82.76,74400.0,53.0056,53.0312,52.9863,52.9992,74400.0
2013-10-02 10:30:00,82.75,82.77,82.66,82.76,298900.0,52.9927,53.0056,52.9351,52.9992,298900.0
2013-10-02 10:35:00,82.76,82.85,82.68,82.84,98000.0,52.9992,53.0568,52.9479,53.0504,98000.0
2013-10-02 10:40:00,82.85,82.87,82.81,82.85,57200.0,53.0568,53.0696,53.0312,53.0568,57200.0
2013-10-02 10:45:00,82.85,82.9,82.81,82.85,86800.0,53.0568,53.0888,53.0312,53.0568,86800.0
2013-10-02 10:50:00,82.85,82.93,82.84,82.93,69400.0,53.0568,53.108,53.0504,53.108,69400.0
2013-10-02 10:55:00,82.94,83.06,82.94,83.05,120700.0,53.1144,53.1913,53.1144,53.1849,120700.0
2013-10-02 11:00:00,83.05,83.1,83.05,83.09,98100.0,53.1849,53.2169,53.1849,53.2105,98100.0
2013-10-02 11:05:00,83.09,83.18,83.09,83.18,32500.0,53.2105,53.2681,53.2105,53.2681,32500.0
2013-10-02 11:10:00,83.17,83.26,83.11,83.26,99800.0,53.2617,53.3193,53.2233,53.3193,99800.0
2013-10-02 11:15:00,83.26,83.4,83.26,83.38,298600.0,53.3193,53.409,53.3193,53.3962,298600.0
2013-10-02 11:20:00,83.36,83.4,83.33,83.38,69000.0,53.3834,53.409,53.3642,53.3962,69000.0
2013-10-02 11:25:00,83.38,83.41,83.35,83.35,53300.0,53.3962,53.4154,53.377,53.377,53300.0
2013-10-02 11:30:00,83.35,83.41,83.35,83.36,98800.0,53.377,53.4154,53.377,53.3834,98800.0
2013-10-02 11:35:00,83.36,83.37,83.29,83.3,51000.0,53.3834,53.3898,53.3386,53.345,51000.0
2013-10-02 11:40:00,83.3,83.31,83.25,83.27,37600.0,53.345,53.3514,53.3129,53.3258,37600.0
2013-10-02 11:45:00,83.26,83.34,83.26,83.34,61500.0,53.3193,53.3706,53.3193,53.3706,61500.0
2013-10-02 11:50:00,83.35,83.42,83.34,83.39,70100.0,53.377,53.4218,53.3706,53.4026,70100.0
2013-10-02 11:55:00,83.39,83.44,83.39,83.4,155200.0,53.4026,53.4346,53.4026,53.409,155200.0
2013-10-02 12:00:00,83.39,83.51,83.39,83.46,134500.0,53.4026,53.4794,53.4026,53.4474,134500.0
2013-10-02 12:05:00,83.47,83.6,83.47,83.58,223500.0,53.4538,53.5371,53.4538,53.5243,223500.0
2013-10-02 12:10:00,83.59,83.63,83.54,83.54,135400.0,53.5307,53.5563,53.4987,53.4987,135400.0
2013-10-02 12:15:00,83.55,83.62,83.55,83.57,56800.0,53.5051,53.5499,53.5051,53.5179,56800.0
2013-10-02 12:20:00,83.58,83.63,83.5,83.52,47200.0,53.5243,53.5563,53.473,53.4859,47200.0
2013-10-02 12:25:00,83.52,83.54,83.43,83.44,34200.0,53.4859,53.4987,53.4282,53.4346,34200.0
2013-10-02 12:30:00,83.45,83.53,83.45,83.48,66500.0,53.441,53.4923,53.441,53.4602,66500.0
2013-10-02 12:35:00,83.49,83.57,83.49,83.56,44500.0,53.4666,53.5179,53.4666,53.5115,44500.0
2013-10-02 12:40:00,83.56,83.63,83.54,83.63,46300.0,53.5115,53.5563,53.4987,53.5563,46300.0
2013-10-02 12:45:00,83.63,83.63,83.54,83.55,100400.0,53.5563,53.5563,53.4987,53.5051,100400.0
2013-10-02 12:50:00,83.56,83.56,83.52,83.52,19300.0,53.5115,53.5115,53.4859,53.4859,19300.0
2013-10-02 12:55:00,83.52,83.56,83.52,83.56,25700.0,53.4859,53.5115,53.4859,53.5115,25700.0
2013-10-02 13:00:00,83.56,83.56,83.53,83.55,15500.0,53.5115,53.5115,53.4923,53.5051,15500.0
2013-10-02 13:05:00,83.56,83.59,83.54,83.58,85000.0,53.5115,53.5307,53.4987,53.5243,85000.0
2013-10-02 13:10:00,83.57,83.58,83.53,83.53,28600.0,53.5179,53.5243,53.4923,53.4923,28600.0
2013-10-02 13:15:00,83.53,83.59,83.53,83.59,23700.0,53.4923,53.5307,53.4923,53.5307,23700.0
2013-10-02 13:20:00,83.59,83.66,83.58,83.63,75100.0,53.5307,53.5755,53.5243,53.5563,75100.0
2013-10-02 13:25:00,83.65,83.73,83.65,83.72,109600.0,53.5691,53.6203,53.5691,53.6139,109600.0
2013-10-02 13:30:00,83.72,83.73,83.68,83.68,85600.0,53.6139,53.6203,53.5883,53.5883,85600.0
2013-10-02 13:35:00,83.69,83.73,83.68,83.68,46800.0,53.5947,53.6203,53.5883,53.5883,46800.0
2013-10-02 13:40:00,83.67,83.67,83.61,83.61,107000.0,53.5819,53.5819,53.5435,53.5435,107000.0
2013-10-02 13:45:00,83.6,83.65,83.6,83.62,77000.0,53.5371,53.5691,53.5371,53.5499,77000.0
2013-10-02 13:50:00,83.61,83.64,83.59,83.64,32000.0,53.5435,53.5627,53.5307,53.5627,32000.0
2013-10-02 13:55:00,83.63,83.64,83.53,83.54,32000.0,53.5563,53.5627,53.4923,53.4987,32000.0
2013-10-02 14:00:00,83.53,83.56,83.48,83.53,43500.0,53.4923,53.5115,53.4602,53.4923,43500.0
2013-10-02 14:05:00,83.54,83.57,83.53,83.56,31200.0,53.4987,53.5179,53.4923,53.5115,31200.0
2013-10-02 14:10:00,83.56,83.59,83.5,83.5,52500.0,53.5115,53.5307,53.473,53.473,52500.0
2013-10-02 14:15:00,83.5,83.54,83.5,83.54,24200.0,53.473,53.4987,53.473,53.4987,24200.0
2013-10-02 14:20:00,83.54,83.55,83.51,83.52,118600.0,53.4987,53.5051,53.4794,53.4859,118600.0
2013-10-02 14:25:00,83.52,83.59,83.52,83.59,20400.0,53.4859,53.5307,53.4859,53.5307,20400.0
2013-10-02 14:30:00,83.59,83.63,83.57,83.59,36100.0,53.5307,53.5563,53.5179,53.5307,36100.0
2013-10-02 14:35:00,83.59,83.59,83.49,83.49,82700.0,53.5307,53.5307,53.4666,53.4666,82700.0
2013-10-02 14:40:00,83.49,83.49,83.41,83.41,27700.0,53.4666,53.4666,53.4154,53.4154,27700.0
2013-10-02 14:45:00,83.41,83.47,83.41,83.45,28800.0,53.4154,53.4538,53.4154,53.441,28800.0
2013-10-02 14:50:00,83.44,83.51,83.44,83.45,36600.0,53.4346,53.4794,53.4346,53.441,36600.0
2013-10-02 14:55:00,83.45,83.45,83.37,83.44,93300.0,53.441,53.441,53.3898,53.4346,93300.0
2013-10-02 15:00:00,83.43,83.44,83.39,83.42,19600.0,53.4282,53.4346,53.4026,53.4218,19600.0
2013-10-02 15:05:00,83.41,83.47,83.41,83.46,61500.0,53.4154,53.4538,53.4154,53.4474,61500.0
2013-10-02 15:10:00,83.47,83.51,83.47,83.5,28000.0,53.4538,53.4794,53.4538,53.473,28000.0
2013-10-02 15:15:00,83.49,83.53,83.49,83.52,38200.0,53.4666,53.4923,53.4666,53.4859,38200.0
2013-10-02 15:20:00,83.52,83.52,83.44,83.44,32500.0,53.4859,53.4859,53.4346,53.4346,32500.0
2013-10-02 15:25:00,83.45,83.48,83.45,83.47,47700.0,53.441,53.4602,53.441,53.4538,47700.0
2013-10-02 15:30:00,83.48,83.62,83.48,83.6,70600.0,53.4602,53.5499,53.4602,53.5371,70600.0
2013-10-02 15:35:00,83.6,83.6,83.53,83.55,46800.0,53.5371,53.5371,53.4923,53.5051,46800.0
2013-10-02 15:40:00,83.55,83.59,83.52,83.57,55400.0,53.5051,53.5307,53.4859,53.5179,55400.0
2013-10-02 15:45:00,83.57,83.57,83.46,83.49,79700.0,53.5179,53.5179,53.4474,53.4666,79700.0
2013-10-02 15:50:00,83.49,83.55,83.49,83.51,163200.0,53.4666,53.5051,53.4666,53.4794,163200.0
2013-10-02 15:55:00,83.5,83.67,83.5,83.62,384200.0,53.473,53.5819,53.473,53.5499,384200.0
2013-10-03 09:30:00,83.55,83.6,83.25,83.37,196300.0,53.5051,53.5371,53.3129,53.3898,196300.0
2013-10-03 09:35:00,83.38,83.47,83.3,83.34,179500.0,53.3962,53.4538,53.345,53.3706,179500.0
2013-10-03 09:40:00,83.33,83.36,83.24,83.27,235500.0,53.3642,53.3834,53.3065,53.3258,235500.0
2013-10-03 09:45:00,83.26,83.3,83.16,83.18,130400.0,53.3193,53.345,53.2553,53.2681,130400.0
2013-10-03 09:50:00,83.18,83.31,83.1,83.3,67300.0,53.2681,53.3514,53.2169,53.345,67300.0
2013-10-03 09:55:00,83.26,83.28,83.15,83.21,205100.0,53.3193,53.3322,53.2489,53.2873,205100.0
2013-10-03 10:00:00,83.22,83.22,83.04,83.07,228300.0,53.2937,53.2937,53.1785,53.1977,228300.0
2013-10-03 10:05:00,83.07,83.12,83.04,83.1,150300.0,53.1977,53.2297,53.1785,53.2169,150300.0
2013-10-03 10:10:00,83.09,83.21,83.07,83.19,94800.0,53.2105,53.2873,53.1977,53.2745,94800.0
2013-10-03 10:15:00,83.2,83.31,83.2,83.21,124700.0,53.2809,53.3514,53.2809,53.2873,124700.0
2013-10-03 10:20:00,83.21,83.26,83.06,83.07,116300.0,53.2873,53.3193,53.1913,53.1977,116300.0
2013-10-03 10:25:00,83.07,83.12,83.05,83.12,71700.0,53.1977,53.2297,53.1849,53.2297,71700.0
2013-10-03 10:30:00,83.11,83.11,82.96,82.97,121900.0,53.2233,53.2233,53.1272,53.1336,121900.0
2013-10-03 10:35:00,82.98,83.02,82.95,83.0,135400.0,53.14,53.1657,53.1208,53.1528,135400.0
2013-10-03 10:40:00,83.0,83.03,82.94,82.95,299300.0,53.1528,53.1721,53.1144,53.1208,299300.0
2013-10-03 10:45:00,82.95,82.95,82.84,82.89,133800.0,53.1208,53.1208,53.0504,53.0824,133800.0
2013-10-03 10:50:00,82.88,82.98,82.85,82.95,240300.0,53.076,53.14,53.0568,53.1208,240300.0
2013-10-03 10:55:00,82.96,83.04,82.93,82.94,58200.0,53.1272,53.1785,53.108,53.1144,58200.0
2013-10-03 11:00:00,82.94,82.94,82.85,82.88,67800.0,53.1144,53.1144,53.0568,53.076,67800.0
2013-10-03 11:05:00,82.87,82.98,82.87,82.96,43800.0,53.0696,53.14,53.0696,53.1272,43800.0
2013-10-03 11:10:00,82.96,82.98,82.87,82.9,81600.0,53.1272,53.14,53.0696,53.0888,81600.0
2013-10-03 11:15:00,82.88,82.93,82.83,82.83,49600.0,53.076,53.108,53.044,53.044,49600.0
2013-10-03 11:20:00,82.84,82.95,82.84,82.92,62400.0,53.0504,53.1208,53.0504,53.1016,62400.0
2013-10-03 11:25:00,82.92,82.92,82.77,82.78,188000.0,53.1016,53.1016,53.0056,53.012,188000.0
2013-10-03 11:30:00,82.77,82.8,82.7,82.77,183400.0,53.0056,53.0248,52.9607,53.0056,183400.0
2013-10-03 11:35:00,82.77,82.77,82.65,82.76,199400.0,53.0056,53.0056,52.9287,52.9992,199400.0
2013-10-03 11:40:00,82.76,82.77,82.65,82.67,183200.0,52.9992,53.0056,52.9287,52.9415,183200.0
2013-10-03 11:45:00,82.68,82.73,82.61,82.64,88900.0,52.9479,52.9799,52.9031,52.9223,88900.0
2013-10-03 11:50:00,82.65,82.75,82.64,82.73,123300.0,52.9287,52.9927,52.9223,52.9799,123300.0
2013-10-03 11:55:00,82.73,82.74,82.62,82.64,158200.0,52.9799,52.9863,52.9095,52.9223,158200.0
2013-10-03 12:00:00,82.65,82.65,82.53,82.53,91900.0,52.9287,52.9287,52.8519,52.8519,91900.0
2013-10-03 12:05:00,82.53,82.61,82.53,82.61,69900.0,52.8519,52.9031,52.8519,52.9031,69900.0
2013-10-03 12:10:00,82.61,82.64,82.59,82.59,145400.0,52.9031,52.9223,52.8903,52.8903,145400.0
2013-10-03 12:15:00,82.59,82.62,82.57,82.58,48100.0,52.8903,52.9095,52.8775,52.8839,48100.0
2013-10-03 12:20:00,82.59,82.63,82.5,82.5,97100.0,52.8903,52.9159,52.8326,52.8326,97100.0
2013-10-03 12:25:00,82.5,82.59,82.5,82.59,54800.0,52.8326,52.8903,52.8326,52.8903,54800.0
2013-10-03 12:30:00,82.59,82.69,82.59,82.67,91400.0,52.8903,52.9543,52.8903,52.9415,91400.0
2013-10-03 12:35:00,82.67,82.74,82.64,82.72,119300.0,52.9415,52.9863,52.9223,52.9735,119300.0
2013-10-03 12:40:00,82.72,82.74,82.67,82.71,49900.0,52.9735,52.9863,52.9415,52.9671,49900.0
2013-10-03 12:45:00,82.71,82.86,82.7,82.85,128600.0,52.9671,53.0632,52.9607,53.0568,128600.0
2013-10-03 12:50:00,82.84,82.87,82.76,82.82,292500.0,53.0504,53.0696,52.9992,53.0376,292500.0
2013-10-03 12:55:00,82.84,82.91,82.83,82.9,121300.0,53.0504,53.0952,53.044,53.0888,121300.0
2013-10-03 13:00:00,82.9,82.93,82.86,82.93,331500.0,53.0888,53.108,53.0632,53.108,331500.0
2013-10-03 13:05:00,82.93,82.96,82.87,82.93,94700.0,53.108,53.1272,53.0696,53.108,94700.0
2013-10-03 13:10:00,82.94,82.94,82.89,82.89,83100.0,53.1144,53.1144,53.0824,53.0824,83100.0
2013-10-03 13:15:00,82.88,82.89,82.78,82.86,73900.0,53.076,53.0824,53.012,53.0632,73900.0
2013-10-03 13:20:00,82.85,82.97,82.82,82.95,62400.0,53.0568,53.1336,53.0376,53.1208,62400.0
2013-10-03 13:25:00,82.96,83.07,82.94,83.06,111900.0,53.1272,53.1977,53.1144,53.1913,111900.0
2013-10-03 13:30:00,83.06,83.09,83.01,83.01,82400.0,53.1913,53.2105,53.1592,53.1592,82400.0
2013-10-03 13:35:00,83.02,83.08,82.99,83.01,196400.0,53.1657,53.2041,53.1464,53.1592,196400.0
2013-10-03 13:40:00,83.0,83.11,83.0,83.07,118200.0,53.1528,53.2233,53.1528,53.1977,118200.0
2013-10-03 13:45:00,83.07,83.08,83.0,83.02,53700.0,53.1977,53.2041,53.1528,53.1657,53700.0
2013-10-03 13:50:00,83.02,83.03,82.94,82.94,23900.0,53.1657,53.1721,53.1144,53.1144,23900.0
2013-10-03 13:55:00,82.94,83.09,82.94,83.07,57400.0,53.1144,53.2105,53.1144,53.1977,57400.0
2013-10-03 14:00:00,83.07,83.07,83.02,83.04,45600.0,53.1977,53.1977,53.1657,53.1785,45600.0
2013-10-03 14:05:00,83.04,83.04,82.95,82.97,59200.0,53.1785,53.1785,53.1208,53.1336,59200.0
2013-10-03 14:10:00,82.97,83.03,82.96,83.0,41800.0,53.1336,53.1721,53.1272,53.1528,41800.0
2013-10-03 14:15:00,83.01,83.04,82.97,83.01,55800.0,53.1592,53.1785,53.1336,53.1592,55800.0
2013-10-03 14:20:00,83.0,83.0,82.74,82.77,240900.0,53.1528,53.1528,52.9863,53.0056,240900.0
2013-10-03 14:25:00,82.77,83.01,82.76,82.98,186200.0,53.0056,53.1592,52.9992,53.14,186200.0
2013-10-03 14:30:00,82.98,83.02,82.83,82.85,130600.0,53.14,53.1657,53.044,53.0568,130600.0
2013-10-03 14:35:00,82.85,82.94,82.84,82.92,48900.0,53.0568,53.1144,53.0504,53.1016,48900.0
2013-10-03 14:40:00,82.92,83.04,82.92,82.97,58000.0,53.1016,53.1785,53.1016,53.1336,58000.0
2013-10-03 14:45:00,82.98,83.02,82.97,83.01,81200.0,53.14,53.1657,53.1336,53.1592,81200.0
2013-10-03 14:50:00,83.01,83.1,83.01,83.08,143400.0,53.1592,53.2169,53.1592,53.2041,143400.0
2013-10-03 14:55:00,83.07,83.09,83.02,83.02,26100.0,53.1977,53.2105,53.1657,53.1657,26100.0
2013-10-03 15:00:00,83.02,83.04,82.97,83.04,63800.0,53.1657,53.1785,53.1336,53.1785,63800.0
2013-10-03 15:05:00,83.04,83.06,82.98,83.01,68700.0,53.1785,53.1913,53.14,53.1592,68700.0
2013-10-03 15:10:00,83.01,83.04,82.97,82.99,39000.0,53.1592,53.1785,53.1336,53.1464,39000.0
2013-10-03 15:15:00,82.99,83.05,82.97,83.01,103000.0,53.1464,53.1849,53.1336,53.1592,103000.0
2013-10-03 15:20:00,83.01,83.06,82.97,82.98,70900.0,53.1592,53.1913,53.1336,53.14,70900.0
2013-10-03 15:25:00,82.99,83.11,82.98,83.09,79800.0,53.1464,53.2233,53.14,53.2105,79800.0
2013-10-03 15:30:00,83.08,83.12,83.06,83.06,50900.0,53.2041,53.2297,53.1913,53.1913,50900.0
2013-10-03 15:35:00,83.05,83.14,83.04,83.12,47200.0,53.1849,53.2425,53.1785,53.2297,47200.0
2013-10-03 15:40:00,83.11,83.15,83.05,83.15,171300.0,53.2233,53.2489,53.1849,53.2489,171300.0
2013-10-03 15:45:00,83.14,83.15,83.06,83.07,189600.0,53.2425,53.2489,53.1913,53.1977,189600.0
2013-10-03 15:50:00,83.06,83.11,83.04,83.07,245300.0,53.1913,53.2233,53.1785,53.1977,245300.0
2013-10-03 15:55:00,83.07,83.08,82.91,82.96,381300.0,53.1977,53.2041,53.0952,53.1272,381300.0
2013-10-04 09:30:00,83.09,83.13,82.85,82.9,82700.0,53.2105,53.2361,53.0568,53.0888,82700.0
2013-10-04 09:35:00,82.88,82.89,82.73,82.79,221100.0,53.076,53.0824,52.9799,53.0184,221100.0
2013-10-04 09:40:00,82.79,82.79,82.72,82.75,186800.0,53.0184,53.0184,52.9735,52.9927,186800.0
2013-10-04 09:45:00,82.76,82.91,82.73,82.91,142100.0,52.9992,53.0952,52.9799,53.0952,142100.0
2013-10-04 09:50:00,82.91,83.05,82.91,83.04,123400.0,53.0952,53.1849,53.0952,53.1785,123400.0
2013-10-04 09:55:00,83.05,83.09,83.03,83.09,130500.0,53.1849,53.2105,53.1721,53.2105,130500.0
2013-10-04 10:00:00,83.11,83.17,83.04,83.07,181700.0,53.2233,53.2617,53.1785,53.1977,181700.0
2013-10-04 10:05:00,83.07,83.09,83.01,83.07,76900.0,53.1977,53.2105,53.1592,53.1977,76900.0
2013-10-04 10:10:00,83.08,83.18,83.07,83.14,112200.0,53.2041,53.2681,53.1977,53.2425,112200.0
2013-10-04 10:15:00,83.14,83.25,83.14,83.22,196600.0,53.2425,53.3129,53.2425,53.2937,196600.0
2013-10-04 10:20:00,83.23,83.31,83.22,83.31,448100.0,53.3001,53.3514,53.2937,53.3514,448100.0
2013-10-04 10:25:00,83.32,83.36,83.27,83.29,122400.0,53.3578,53.3834,53.3258,53.3386,122400.0
2013-10-04 10:30:00,83.3,83.41,83.29,83.41,279200.0,53.345,53.4154,53.3386,53.4154,279200.0
2013-10-04 10:35:00,83.42,83.52,83.41,83.44,261200.0,53.4218,53.4859,53.4154,53.4346,261200.0
2013-10-04 10:40:00,83.45,83.46,83.35,83.36,92100.0,53.441,53.4474,53.377,53.3834,92100.0
2013-10-04 10:45:00,83.36,83.4,83.34,83.34,112000.0,53.3834,53.409,53.3706,53.3706,112000.0
2013-10-04 10:50:00,83.33,83.35,83.29,83.3,43000.0,53.3642,53.377,53.3386,53.345,43000.0
2013-10-04 10:55:00,83.3,83.36,83.29,83.3,71600.0,53.345,53.3834,53.3386,53.345,71600.0
2013-10-04 11:00:00,83.3,83.37,83.3,83.35,29700.0,53.345,53.3898,53.345,53.377,29700.0
2013-10-04 11:05:00,83.35,83.41,83.23,83.26,114400.0,53.377,53.4154,53.3001,53.3193,114400.0
2013-10-04 11:10:00,83.26,83.36,83.25,83.35,75500.0,53.3193,53.3834,53.3129,53.377,75500.0
2013-10-04 11:15:00,83.34,83.4,83.31,83.4,45600.0,53.3706,53.409,53.3514,53.409,45600.0
2013-10-04 11:20:00,83.4,83.4,83.34,83.39,178000.0,53.409,53.409,53.3706,53.4026,178000.0
2013-10-04 11:25:00,83.39,83.41,83.34,83.34,26800.0,53.4026,53.4154,53.3706,53.3706,26800.0
2013-10-04 11:30:00,83.34,83.4,83.34,83.37,36200.0,53.3706,53.409,53.3706,53.3898,36200.0
2013-10-04 11:35:00,83.37,83.37,83.33,83.36,25400.0,53.3898,53.3898,53.3642,53.3834,25400.0
2013-10-04 11:40:00,83.36,83.39,83.34,83.34,20800.0,53.3834,53.4026,53.3706,53.3706,20800.0
2013-10-04 11:45:00,83.34,83.41,83.34,83.41,43200.0,53.3706,53.4154,53.3706,53.4154,43200.0
2013-10-04 11:50:00,83.42,83.45,83.41,83.42,91800.0,53.4218,53.441,53.4154,53.4218,91800.0
2013-10-04 11:55:00,83.42,83.47,83.41,83.46,100900.0,53.4218,53.4538,53.4154,53.4474,100900.0
2013-10-04 12:00:00,83.46,83.5,83.43,83.43,42000.0,53.4474,53.473,53.4282,53.4282,42000.0
2013-10-04 12:05:00,83.43,83.46,83.43,83.45,34800.0,53.4282,53.4474,53.4282,53.441,34800.0
2013-10-04 12:10:00,83.46,83.48,83.45,83.45,14200.0,53.4474,53.4602,53.441,53.441,14200.0
2013-10-04 12:15:00,83.46,83.54,83.46,83.52,75500.0,53.4474,53.4987,53.4474,53.4859,75500.0
2013-10-04 12:20:00,83.52,83.57,83.51,83.54,129200.0,53.4859,53.5179,53.4794,53.4987,129200.0
2013-10-04 12:25:00,83.55,83.65,83.55,83.65,108100.0,53.5051,53.5691,53.5051,53.5691,108100.0
2013-10-04 12:30:00,83.64,83.64,83.61,83.61,43200.0,53.5627,53.5627,53.5435,53.5435,43200.0
2013-10-04 12:35:00,83.61,83.63,83.59,83.61,98100.0,53.5435,53.5563,53.5307,53.5435,98100.0
2013-10-04 12:40:00,83.62,83.69,83.62,83.62,81200.0,53.5499,53.5947,53.5499,53.5499,81200.0
2013-10-04 12:45:00,83.62,83.62,83.59,83.6,20900.0,53.5499,53.5499,53.5307,53.5371,20900.0
2013-10-04 12:50:00,83.6,83.6,83.57,83.58,16700.0,53.5371,53.5371,53.5179,53.5243,16700.0
2013-10-04 12:55:00,83.58,83.64,83.58,83.64,19800.0,53.5243,53.5627,53.5243,53.5627,19800.0
2013-10-04 13:00:00,83.65,83.67,83.63,83.65,37800.0,53.5691,53.5819,53.5563,53.5691,37800.0
2013-10-04 13:05:00,83.66,83.67,83.64,83.67,20300.0,53.5755,53.5819,53.5627,53.5819,20300.0
2013-10-04 13:10:00,83.67,83.67,83.65,83.65,29500.0,53.5819,53.5819,53.5691,53.5691,29500.0
2013-10-04 13:15:00,83.65,83.65,83.62,83.64,19800.0,53.5691,53.5691,53.5499,53.5627,19800.0
2013-10-04 13:20:00,83.63,83.65,83.61,83.62,8400.0,53.5563,53.5691,53.5435,53.5499,8400.0
2013-10-04 13:25:00,83.62,83.66,83.62,83.66,13800.0,53.5499,53.5755,53.5499,53.5755,13800.0
2013-10-04 13:30:00,83.67,83.73,83.67,83.71,23600.0,53.5819,53.6203,53.5819,53.6075,23600.0
2013-10-04 13:35:00,83.71,83.75,83.71,83.75,16800.0,53.6075,53.6331,53.6075,53.6331,16800.0
2013-10-04 13:40:00,83.74,83.75,83.71,83.73,15800.0,53.6267,53.6331,53.6075,53.6203,15800.0
2013-10-04 13:45:00,83.74,83.74,83.7,83.71,41300.0,53.6267,53.6267,53.6011,53.6075,41300.0
2013-10-04 13:50:00,83.72,83.74,83.71,83.71,21800.0,53.6139,53.6267,53.6075,53.6075,21800.0
2013-10-04 13:55:00,83.71,83.72,83.69,83.7,74200.0,53.6075,53.6139,53.5947,53.6011,74200.0
2013-10-04 14:00:00,83.71,83.78,83.71,83.78,56100.0,53.6075,53.6524,53.6075,53.6524,56100.0
2013-10-04 14:05:00,83.78,83.83,83.78,83.83,19600.0,53.6524,53.6844,53.6524,53.6844,19600.0
2013-10-04 14:10:00,83.83,83.93,83.83,83.93,56400.0,53.6844,53.7484,53.6844,53.7484,56400.0
2013-10-04 14:15:00,83.93,83.93,83.88,83.88,24100.0,53.7484,53.7484,53.7164,53.7164,24100.0
2013-10-04 14:20:00,83.87,83.88,83.8,83.82,71200.0,53.71,53.7164,53.6652,53.678,71200.0
2013-10-04 14:25:00,83.83,83.88,83.81,83.87,52600.0,53.6844,53.7164,53.6716,53.71,52600.0
2013-10-04 14:30:00,83.87,83.92,83.84,83.87,42100.0,53.71,53.742,53.6908,53.71,42100.0
2013-10-04 14:35:00,83.88,83.92,83.87,83.89,22500.0,53.7164,53.742,53.71,53.7228,22500.0
2013-10-04 14:40:00,83.89,83.91,83.85,83.86,36700.0,53.7228,53.7356,53.6972,53.7036,36700.0
2013-10-04 14:45:00,83.85,83.9,83.85,83.9,23500.0,53.6972,53.7292,53.6972,53.7292,23500.0
2013-10-04 14:50:00,83.9,83.96,83.9,83.95,47300.0,53.7292,53.7676,53.7292,53.7612,47300.0
2013-10-04 14:55:00,83.95,83.95,83.89,83.89,53200.0,53.7612,53.7612,53.7228,53.7228,53200.0
2013-10-04 15:00:00,83.9,83.92,83.87,83.9,27300.0,53.7292,53.742,53.71,53.7292,27300.0
2013-10-04 15:05:00,83.9,83.93,83.88,83.92,33800.0,53.7292,53.7484,53.7164,53.742,33800.0
2013-10-04 15:10:00,83.92,83.95,83.92,83.95,61200.0,53.742,53.7612,53.742,53.7612,61200.0
2013-10-04 15:15:00,83.94,83.94,83.85,83.86,44400.0,53.7548,53.7548,53.6972,53.7036,44400.0
2013-10-04 15:20:00,83.85,83.86,83.76,83.76,125300.0,53.6972,53.7036,53.6395,53.6395,125300.0
2013-10-04 15:25:00,83.76,83.78,83.75,83.77,68000.0,53.6395,53.6524,53.6331,53.646,68000.0
2013-10-04 15:30:00,83.77,83.77,83.68,83.69,132900.0,53.646,53.646,53.5883,53.5947,132900.0
2013-10-04 15:35:00,83.69,83.72,83.65,83.67,61500.0,53.5947,53.6139,53.5691,53.5819,61500.0
2013-10-04 15:40:00,83.66,83.67,83.57,83.59,106900.0,53.5755,53.5819,53.5179,53.5307,106900.0
2013-10-04 15:45:00,83.59,83.72,83.59,83.71,184600.0,53.5307,53.6139,53.5307,53.6075,184600.0
2013-10-04 15:50:00,83.71,83.71,83.66,83.67,219300.0,53.6075,53.6075,53.5755,53.5819,219300.0
2013-10-04 15:55:00,83.66,83.76,83.62,83.73,1010800.0,53.5755,53.6395,53.5499,53.6203,1010800.0
2013-10-07 09:30:00,82.79,82.99,82.77,82.97,202500.0,53.0184,53.1464,53.0056,53.1336,202500.0
2013-10-07 09:35:00,82.99,83.03,82.81,82.86,430900.0,53.1464,53.1721,53.0312,53.0632,430900.0
2013-10-07 09:40:00,82.87,83.11,82.83,83.1,150500.0,53.0696,53.2233,53.044,53.2169,150500.0
2013-10-07 09:45:00,83.1,83.13,83.03,83.07,146300.0,53.2169,53.2361,53.1721,53.1977,146300.0
2013-10-07 09:50:00,83.08,83.14,83.03,83.03,84400.0,53.2041,53.2425,53.1721,53.1721,84400.0
2013-10-07 09:55:00,83.04,83.08,82.98,83.01,139000.0,53.1785,53.2041,53.14,53.1592,139000.0
2013-10-07 10:00:00,83.02,83.06,82.96,82.99,98600.0,53.1657,53.1913,53.1272,53.1464,98600.0
2013-10-07 10:05:00,82.99,83.2,82.97,83.2,102800.0,53.1464,53.2809,53.1336,53.2809,102800.0
2013-10-07 10:10:00,83.19,83.31,83.16,83.28,124000.0,53.2745,53.3514,53.2553,53.3322,124000.0
2013-10-07 10:15:00,83.28,83.31,83.21,83.25,57000.0,53.3322,53.3514,53.2873,53.3129,57000.0
2013-10-07 10:20:00,83.26,83.38,83.26,83.32,133100.0,53.3193,53.3962,53.3193,53.3578,133100.0
2013-10-07 10:25:00,83.31,83.41,83.31,83.37,180800.0,53.3514,53.4154,53.3514,53.3898,180800.0
2013-10-07 10:30:00,83.38,83.41,83.29,83.3,172100.0,53.3962,53.4154,53.3386,53.345,172100.0
2013-10-07 10:35:00,83.3,83.33,83.28,83.32,74800.0,53.345,53.3642,53.3322,53.3578,74800.0
2013-10-07 10:40:00,83.33,83.35,83.27,83.27,35300.0,53.3642,53.377,53.3258,53.3258,35300.0
2013-10-07 10:45:00,83.27,83.31,83.26,83.27,84700.0,53.3258,53.3514,53.3193,53.3258,84700.0
2013-10-07 10:50:00,83.28,83.38,83.28,83.38,109500.0,53.3322,53.3962,53.3322,53.3962,109500.0
2013-10-07 10:55:00,83.38,83.39,83.35,83.37,52500.0,53.3962,53.4026,53.377,53.3898,52500.0
2013-10-07 11:00:00,83.37,83.37,83.29,83.34,47600.0,53.3898,53.3898,53.3386,53.3706,47600.0
2013-10-07 11:05:00,83.33,83.33,83.28,83.32,44600.0,53.3642,53.3642,53.3322,53.3578,44600.0
2013-10-07 11:10:00,83.33,83.4,83.33,83.38,41700.0,53.3642,53.409,53.3642,53.3962,41700.0
2013-10-07 11:15:00,83.37,83.37,83.28,83.28,47300.0,53.3898,53.3898,53.3322,53.3322,47300.0
2013-10-07 11:20:00,83.28,83.42,83.28,83.42,41200.0,53.3322,53.4218,53.3322,53.4218,41200.0
2013-10-07 11:25:00,83.42,83.47,83.42,83.45,46500.0,53.4218,53.4538,53.4218,53.441,46500.0
2013-10-07 11:30:00,83.44,83.5,83.41,83.48,62800.0,53.4346,53.473,53.4154,53.4602,62800.0
2013-10-07 11:35:00,83.49,83.54,83.45,83.46,125800.0,53.4666,53.4987,53.441,53.4474,125800.0
2013-10-07 11:40:00,83.47,83.5,83.45,83.48,136400.0,53.4538,53.473,53.441,53.4602,136400.0
2013-10-07 11:45:00,83.49,83.57,83.49,83.56,89400.0,53.4666,53.5179,53.4666,53.5115,89400.0
2013-10-07 11:50:00,83.56,83.58,83.51,83.52,44300.0,53.5115,53.5243,53.4794,53.4859,44300.0
2013-10-07 11:55:00,83.5,83.53,83.49,83.51,17200.0,53.473,53.4923,53.4666,53.4794,17200.0
2013-10-07 12:00:00,83.5,83.5,83.41,83.44,33100.0,53.473,53.473,53.4154,53.4346,33100.0
2013-10-07 12:05:00,83.44,83.45,83.41,83.41,36300.0,53.4346,53.441,53.4154,53.4154,36300.0
2013-10-07 12:10:00,83.41,83.43,83.4,83.4,14200.0,53.4154,53.4282,53.409,53.409,14200.0
2013-10-07 12:15:00,83.41,83.43,83.4,83.42,26900.0,53.4154,53.4282,53.409,53.4218,26900.0
2013-10-07 12:20:00,83.42,83.42,83.35,83.41,43300.0,53.4218,53.4218,53.377,53.4154,43300.0
2013-10-07 12:25:00,83.41,83.41,83.35,83.35,26000.0,53.4154,53.4154,53.377,53.377,26000.0
2013-10-07 12:30:00,83.35,83.35,83.28,83.32,43100.0,53.377,53.377,53.3322,53.3578,43100.0
2013-10-07 12:35:00,83.32,83.32,83.3,83.3,13400.0,53.3578,53.3578,53.345,53.345,13400.0
2013-10-07 12:40:00,83.28,83.38,83.28,83.36,211500.0,53.3322,53.3962,53.3322,53.3834,211500.0
2013-10-07 12:45:00,83.36,83.39,83.35,83.36,22400.0,53.3834,53.4026,53.377,53.3834,22400.0
2013-10-07 12:50:00,83.36,83.41,83.36,83.4,21100.0,53.3834,53.4154,53.3834,53.409,21100.0
2013-10-07 12:55:00,83.4,83.4,83.29,83.31,57100.0,53.409,53.409,53.3386,53.3514,57100.0
2013-10-07 13:00:00,83.31,83.39,83.31,83.34,70300.0,53.3514,53.4026,53.3514,53.3706,70300.0
2013-10-07 13:05:00,83.35,83.38,83.33,83.36,48400.0,53.377,53.3962,53.3642,53.3834,48400.0
2013-10-07 13:10:00,83.36,83.44,83.35,83.4,65500.0,53.3834,53.4346,53.377,53.409,65500.0
2013-10-07 13:15:00,83.4,83.42,83.37,83.38,21900.0,53.409,53.4218,53.3898,53.3962,21900.0
2013-10-07 13:20:00,83.38,83.4,83.36,83.36,33200.0,53.3962,53.409,53.3834,53.3834,33200.0
2013-10-07 13:25:00,83.37,83.39,83.35,83.37,26000.0,53.3898,53.4026,53.377,53.3898,26000.0
2013-10-07 13:30:00,83.38,83.43,83.37,83.38,23300.0,53.3962,53.4282,53.3898,53.3962,23300.0
2013-10-07 13:35:00,83.39,83.39,83.31,83.34,28900.0,53.4026,53.4026,53.3514,53.3706,28900.0
2013-10-07 13:40:00,83.33,83.4,83.33,83.39,19500.0,53.3642,53.409,53.3642,53.4026,19500.0
2013-10-07 13:45:00,83.39,83.39,83.35,83.35,49300.0,53.4026,53.4026,53.377,53.377,49300.0
2013-10-07 13:50:00,83.35,83.37,83.32,83.35,23500.0,53.377,53.3898,53.3578,53.377,23500.0
2013-10-07 13:55:00,83.36,83.49,83.36,83.49,54000.0,53.3834,53.4666,53.3834,53.4666,54000.0
2013-10-07 14:00:00,83.49,83.57,83.47,83.48,127500.0,53.4666,53.5179,53.4538,53.4602,127500.0
2013-10-07 14:05:00,83.48,83.5,83.4,83.42,67400.0,53.4602,53.473,53.409,53.4218,67400.0
2013-10-07 14:10:00,83.42,83.47,83.41,83.43,44600.0,53.4218,53.4538,53.4154,53.4282,44600.0
2013-10-07 14:15:00,83.43,83.49,83.4,83.49,46200.0,53.4282,53.4666,53.409,53.4666,46200.0
2013-10-07 14:20:00,83.49,83.5,83.41,83.45,73500.0,53.4666,53.473,53.4154,53.441,73500.0
2013-10-07 14:25:00,83.45,83.5,83.39,83.48,257700.0,53.441,53.473,53.4026,53.4602,257700.0
2013-10-07 14:30:00,83.5,83.5,83.45,83.49,42800.0,53.473,53.473,53.441,53.4666,42800.0
2013-10-07 14:35:00,83.49,83.53,83.48,83.49,29600.0,53.4666,53.4923,53.4602,53.4666,29600.0
2013-10-07 14:40:00,83.5,83.5,83.44,83.44,39600.0,53.473,53.473,53.4346,53.4346,39600.0
2013-10-07 14:45:00,83.43,83.49,83.42,83.48,30500.0,53.4282,53.4666,53.4218,53.4602,30500.0
2013-10-07 14:50:00,83.48,83.48,83.43,83.45,31500.0,53.4602,53.4602,53.4282,53.441,31500.0
2013-10-07 14:55:00,83.45,83.5,83.45,83.48,14400.0,53.441,53.473,53.441,53.4602,14400.0
2013-10-07 15:00:00,83.47,83.49,83.44,83.47,21500.0,53.4538,53.4666,53.4346,53.4538,21500.0
2013-10-07 15:05:00,83.46,83.47,83.44,83.45,36000.0,53.4474,53.4538,53.4346,53.441,36000.0
2013-10-07 15:10:00,83.46,83.47,83.41,83.41,60900.0,53.4474,53.4538,53.4154,53.4154,60900.0
2013-10-07 15:15:00,83.42,83.44,83.39,83.4,50200.0,53.4218,53.4346,53.4026,53.409,50200.0
2013-10-07 15:20:00,83.41,83.42,83.28,83.3,91200.0,53.4154,53.4218,53.3322,53.345,91200.0
2013-10-07 15:25:00,83.31,83.31,83.24,83.27,118500.0,53.3514,53.3514,53.3065,53.3258,118500.0
2013-10-07 15:30:00,83.25,83.3,83.24,83.3,39100.0,53.3129,53.345,53.3065,53.345,39100.0
2013-10-07 15:35:00,83.29,83.29,83.2,83.22,159700.0,53.3386,53.3386,53.2809,53.2937,159700.0
2013-10-07 15:40:00,83.23,83.24,83.17,83.22,59900.0,53.3001,53.3065,53.2617,53.2937,59900.0
2013-10-07 15:45:00,83.22,83.22,83.1,83.15,231800.0,53.2937,53.2937,53.2169,53.2489,231800.0
2013-10-07 15:50:00,83.16,83.16,83.08,83.13,303800.0,53.2553,53.2553,53.2041,53.2361,303800.0
2013-10-07 15:55:00,83.13,83.16,83.02,83.03,507900.0,53.2361,53.2553,53.1657,53.1721,507900.0
2013-10-08 09:30:00,83.04,83.15,83.0,83.08,211200.0,53.1785,53.2489,53.1528,53.2041,211200.0
2013-10-08 09:35:00,83.07,83.11,82.97,82.98,214000.0,53.1977,53.2233,53.1336,53.14,214000.0
2013-10-08 09:40:00,82.99,83.21,82.97,83.21,224200.0,53.1464,53.2873,53.1336,53.2873,224200.0
2013-10-08 09:45:00,83.2,83.26,83.15,83.18,270300.0,53.2809,53.3193,53.2489,53.2681,270300.0
2013-10-08 09:50:00,83.17,83.19,83.1,83.18,263000.0,53.2617,53.2745,53.2169,53.2681,263000.0
2013-10-08 09:55:00,83.18,83.26,83.15,83.24,272600.0,53.2681,53.3193,53.2489,53.3065,272600.0
2013-10-08 10:00:00,83.24,83.25,83.08,83.14,295000.0,53.3065,53.3129,53.2041,53.2425,295000.0
2013-10-08 10:05:00,83.14,83.19,83.08,83.14,128800.0,53.2425,53.2745,53.2041,53.2425,128800.0
2013-10-08 10:10:00,83.15,83.2,83.05,83.18,99000.0,53.2489,53.2809,53.1849,53.2681,99000.0
2013-10-08 10:15:00,83.19,83.23,83.12,83.17,95300.0,53.2745,53.3001,53.2297,53.2617,95300.0
2013-10-08 10:20:00,83.17,83.18,83.1,83.15,53600.0,53.2617,53.2681,53.2169,53.2489,53600.0
2013-10-08 10:25:00,83.15,83.18,83.09,83.12,84000.0,53.2489,53.2681,53.2105,53.2297,84000.0
2013-10-08 10:30:00,83.13,83.13,82.98,83.02,182900.0,53.2361,53.2361,53.14,53.1657,182900.0
2013-10-08 10:35:00,83.01,83.03,82.94,82.95,101300.0,53.1592,53.1721,53.1144,53.1208,101300.0
2013-10-08 10:40:00,82.96,83.0,82.93,82.98,145100.0,53.1272,53.1528,53.108,53.14,145100.0
2013-10-08 10:45:00,82.99,83.0,82.86,82.87,177200.0,53.1464,53.1528,53.0632,53.0696,177200.0
2013-10-08 10:50:00,82.86,82.89,82.8,82.84,145500.0,53.0632,53.0824,53.0248,53.0504,145500.0
2013-10-08 10:55:00,82.84,82.84,82.77,82.81,152000.0,53.0504,53.0504,53.0056,53.0312,152000.0
2013-10-08 11:00:00,82.8,82.8,82.66,82.66,139700.0,53.0248,53.0248,52.9351,52.9351,139700.0
2013-10-08 11:05:00,82.67,82.78,82.67,82.77,118000.0,52.9415,53.012,52.9415,53.0056,118000.0
2013-10-08 11:10:00,82.78,82.81,82.77,82.8,68900.0,53.012,53.0312,53.0056,53.0248,68900.0
2013-10-08 11:15:00,82.8,82.8,82.68,82.72,144000.0,53.0248,53.0248,52.9479,52.9735,144000.0
2013-10-08 11:20:00,82.73,82.77,82.66,82.76,209300.0,52.9799,53.0056,52.9351,52.9992,209300.0
2013-10-08 11:25:00,82.77,82.79,82.69,82.72,63000.0,53.0056,53.0184,52.9543,52.9735,63000.0
2013-10-08 11:30:00,82.71,82.72,82.6,82.62,150100.0,52.9671,52.9735,52.8967,52.9095,150100.0
2013-10-08 11:35:00,82.63,82.66,82.46,82.49,170700.0,52.9159,52.9351,52.807,52.8262,170700.0
2013-10-08 11:40:00,82.49,82.54,82.44,82.48,94900.0,52.8262,52.8583,52.7942,52.8198,94900.0
2013-10-08 11:45:00,82.48,82.52,82.35,82.37,181700.0,52.8198,52.8455,52.7366,52.7494,181700.0
2013-10-08 11:50:00,82.38,82.5,82.38,82.49,106200.0,52.7558,52.8326,52.7558,52.8262,106200.0
2013-10-08 11:55:00,82.49,82.53,82.45,82.53,64500.0,52.8262,52.8519,52.8006,52.8519,64500.0
2013-10-08 12:00:00,82.53,82.54,82.43,82.5,44700.0,52.8519,52.8583,52.7878,52.8326,44700.0
2013-10-08 12:05:00,82.5,82.52,82.44,82.51,47300.0,52.8326,52.8455,52.7942,52.8391,47300.0
2013-10-08 12:10:00,82.5,82.52,82.46,82.48,64400.0,52.8326,52.8455,52.807,52.8198,64400.0
2013-10-08 12:15:00,82.48,82.51,82.44,82.44,81900.0,52.8198,52.8391,52.7942,52.7942,81900.0
2013-10-08 12:20:00,82.44,82.46,82.38,82.38,95000.0,52.7942,52.807,52.7558,52.7558,95000.0
2013-10-08 12:25:00,82.37,82.4,82.33,82.38,101500.0,52.7494,52.7686,52.7238,52.7558,101500.0
2013-10-08 12:30:00,82.37,82.37,82.26,82.28,125900.0,52.7494,52.7494,52.679,52.6918,125900.0
2013-10-08 12:35:00,82.28,82.33,82.26,82.31,146000.0,52.6918,52.7238,52.679,52.711,146000.0
2013-10-08 12:40:00,82.32,82.46,82.29,82.46,267300.0,52.7174,52.807,52.6982,52.807,267300.0
2013-10-08 12:45:00,82.45,82.49,82.44,82.46,32100.0,52.8006,52.8262,52.7942,52.807,32100.0
2013-10-08 12:50:00,82.46,82.46,82.41,82.41,29500.0,52.807,52.807,52.775,52.775,29500.0
2013-10-08 12:55:00,82.41,82.49,82.41,82.49,117500.0,52.775,52.8262,52.775,52.8262,117500.0
2013-10-08 13:00:00,82.48,82.55,82.46,82.47,63300.0,52.8198,52.8647,52.807,52.8134,63300.0
2013-10-08 13:05:00,82.47,82.48,82.4,82.4,42500.0,52.8134,52.8198,52.7686,52.7686,42500.0
2013-10-08 13:10:00,82.39,82.46,82.37,82.43,56300.0,52.7622,52.807,52.7494,52.7878,56300.0
2013-10-08 13:15:00,82.42,82.42,82.34,82.37,67700.0,52.7814,52.7814,52.7302,52.7494,67700.0
2013-10-08 13:20:00,82.36,82.4,82.32,82.39,29500.0,52.743,52.7686,52.7174,52.7622,29500.0
2013-10-08 13:25:00,82.39,82.48,82.33,82.47,69400.0,52.7622,52.8198,52.7238,52.8134,69400.0
2013-10-08 13:30:00,82.47,82.5,82.42,82.44,43800.0,52.8134,52.8326,52.7814,52.7942,43800.0
2013-10-08 13:35:00,82.43,82.43,82.38,82.41,28700.0,52.7878,52.7878,52.7558,52.775,28700.0
2013-10-08 13:40:00,82.41,82.41,82.33,82.37,72900.0,52.775,52.775,52.7238,52.7494,72900.0
2013-10-08 13:45:00,82.36,82.37,82.27,82.3,85300.0,52.743,52.7494,52.6854,52.7046,85300.0
2013-10-08 13:50:00,82.32,82.37,82.31,82.34,50900.0,52.7174,52.7494,52.711,52.7302,50900.0
2013-10-08 13:55:00,82.35,82.42,82.33,82.38,53700.0,52.7366,52.7814,52.7238,52.7558,53700.0
2013-10-08 14:00:00,82.38,82.4,82.26,82.31,89900.0,52.7558,52.7686,52.679,52.711,89900.0
2013-10-08 14:05:00,82.31,82.31,82.21,82.22,112400.0,52.711,52.711,52.6469,52.6533,112400.0
2013-10-08 14:10:00,82.23,82.3,82.23,82.26,74300.0,52.6597,52.7046,52.6597,52.679,74300.0
2013-10-08 14:15:00,82.26,82.28,82.15,82.19,202000.0,52.679,52.6918,52.6085,52.6341,202000.0
2013-10-08 14:20:00,82.19,82.35,82.15,82.31,115000.0,52.6341,52.7366,52.6085,52.711,115000.0
2013-10-08 14:25:00,82.3,82.4,82.27,82.38,194400.0,52.7046,52.7686,52.6854,52.7558,194400.0
2013-10-08 14:30:00,82.38,82.42,82.31,82.34,66700.0,52.7558,52.7814,52.711,52.7302,66700.0
2013-10-08 14:35:00,82.34,82.34,82.27,82.33,79100.0,52.7302,52.7302,52.6854,52.7238,79100.0
2013-10-08 14:40:00,82.33,82.35,82.27,82.32,143400.0,52.7238,52.7366,52.6854,52.7174,143400.0
2013-10-08 14:45:00,82.32,82.32,82.23,82.27,79200.0,52.7174,52.7174,52.6597,52.6854,79200.0
2013-10-08 14:50:00,82.27,82.3,82.23,82.27,51900.0,52.6854,52.7046,52.6597,52.6854,51900.0
2013-10-08 14:55:00,82.26,82.33,82.2,82.31,142900.0,52.679,52.7238,52.6405,52.711,142900.0
2013-10-08 15:00:00,82.31,82.44,82.29,82.41,299300.0,52.711,52.7942,52.6982,52.775,299300.0
2013-10-08 15:05:00,82.4,82.42,82.34,82.34,87900.0,52.7686,52.7814,52.7302,52.7302,87900.0
2013-10-08 15:10:00,82.33,82.34,82.27,82.3,92100.0,52.7238,52.7302,52.6854,52.7046,92100.0
2013-10-08 15:15:00,82.3,82.37,82.27,82.35,81100.0,52.7046,52.7494,52.6854,52.7366,81100.0
2013-10-08 15:20:00,82.36,82.5,82.36,82.5,104800.0,52.743,52.8326,52.743,52.8326,104800.0
2013-10-08 15:25:00,82.5,82.56,82.48,82.53,211000.0,52.8326,52.8711,52.8198,52.8519,211000.0
2013-10-08 15:30:00,82.53,82.56,82.43,82.43,158800.0,52.8519,52.8711,52.7878,52.7878,158800.0
2013-10-08 15:35:00,82.43,82.45,82.35,82.43,75400.0,52.7878,52.8006,52.7366,52.7878,75400.0
2013-10-08 15:40:00,82.43,82.45,82.36,82.38,236500.0,52.7878,52.8006,52.743,52.7558,236500.0
2013-10-08 15:45:00,82.38,82.38,82.23,82.28,143200.0,52.7558,52.7558,52.6597,52.6918,143200.0
2013-10-08 15:50:00,82.28,82.34,82.25,82.25,229600.0,52.6918,52.7302,52.6725,52.6725,229600.0
2013-10-08 15:55:00,82.25,82.25,82.08,82.12,623400.0,52.6725,52.6725,52.5637,52.5893,623400.0
2013-10-09 09:30:00,82.16,82.2,82.0,82.05,241000.0,52.6149,52.6405,52.5125,52.5445,241000.0
2013-10-09 09:35:00,82.04,82.11,81.96,82.04,265100.0,52.5381,52.5829,52.4868,52.5381,265100.0
2013-10-09 09:40:00,82.04,82.05,81.88,81.92,211000.0,52.5381,52.5445,52.4356,52.4612,211000.0
2013-10-09 09:45:00,81.91,81.97,81.88,81.88,163000.0,52.4548,52.4932,52.4356,52.4356,163000.0
2013-10-09 09:50:00,81.88,81.88,81.76,81.85,267200.0,52.4356,52.4356,52.3588,52.4164,267200.0
2013-10-09 09:55:00,81.85,82.01,81.83,82.0,207900.0,52.4164,52.5189,52.4036,52.5125,207900.0
2013-10-09 10:00:00,82.0,82.02,81.76,81.8,371700.0,52.5125,52.5253,52.3588,52.3844,371700.0
2013-10-09 10:05:00,81.79,81.9,81.76,81.86,375500.0,52.378,52.4484,52.3588,52.4228,375500.0
2013-10-09 10:10:00,81.86,81.87,81.78,81.85,191500.0,52.4228,52.4292,52.3716,52.4164,191500.0
2013-10-09 10:15:00,81.85,81.87,81.73,81.79,232100.0,52.4164,52.4292,52.3395,52.378,232100.0
2013-10-09 10:20:00,81.8,81.93,81.7,81.88,294500.0,52.3844,52.4676,52.3203,52.4356,294500.0
2013-10-09 10:25:00,81.87,81.88,81.78,81.81,105500.0,52.4292,52.4356,52.3716,52.3908,105500.0
2013-10-09 10:30:00,81.81,81.82,81.69,81.7,199500.0,52.3908,52.3972,52.3139,52.3203,199500.0
2013-10-09 10:35:00,81.7,81.78,81.65,81.78,120600.0,52.3203,52.3716,52.2883,52.3716,120600.0
2013-10-09 10:40:00,81.78,81.78,81.68,81.73,130900.0,52.3716,52.3716,52.3075,52.3395,130900.0
2013-10-09 10:45:00,81.73,81.74,81.57,81.62,181200.0,52.3395,52.3459,52.2371,52.2691,181200.0
2013-10-09 10:50:00,81.63,81.66,81.47,81.52,315700.0,52.2755,52.2947,52.173,52.2051,315700.0
2013-10-09 10:55:00,81.53,81.58,81.47,81.49,148900.0,52.2115,52.2435,52.173,52.1858,148900.0
2013-10-09 11:00:00,81.49,81.6,81.48,81.57,59700.0,52.1858,52.2563,52.1794,52.2371,59700.0
2013-10-09 11:05:00,81.57,81.63,81.47,81.47,121900.0,52.2371,52.2755,52.173,52.173,121900.0
2013-10-09 11:10:00,81.46,81.52,81.43,81.44,139200.0,52.1666,52.2051,52.1474,52.1538,139200.0
2013-10-09 11:15:00,81.44,81.46,81.36,81.39,252300.0,52.1538,52.1666,52.1026,52.1218,252300.0
2013-10-09 11:20:00,81.38,81.43,81.31,81.37,170300.0,52.1154,52.1474,52.0706,52.109,170300.0
2013-10-09 11:25:00,81.36,81.44,81.35,81.44,151100.0,52.1026,52.1538,52.0962,52.1538,151100.0
2013-10-09 11:30:00,81.43,81.6,81.41,81.56,159900.0,52.1474,52.2563,52.1346,52.2307,159900.0
2013-10-09 11:35:00,81.56,81.58,81.45,81.46,89100.0,52.2307,52.2435,52.1602,52.1666,89100.0
2013-10-09 11:40:00,81.47,81.49,81.41,81.46,91300.0,52.173,52.1858,52.1346,52.1666,91300.0
2013-10-09 11:45:00,81.46,81.57,81.46,81.55,72000.0,52.1666,52.2371,52.1666,52.2243,72000.0
2013-10-09 11:50:00,81.55,81.56,81.51,81.52,58700.0,52.2243,52.2307,52.1987,52.2051,58700.0
2013-10-09 11:55:00,81.53,81.58,81.51,81.55,57600.0,52.2115,52.2435,52.1987,52.2243,57600.0
2013-10-09 12:00:00,81.55,81.6,81.54,81.57,62900.0,52.2243,52.2563,52.2179,52.2371,62900.0
2013-10-09 12:05:00,81.56,81.56,81.47,81.49,48300.0,52.2307,52.2307,52.173,52.1858,48300.0
2013-10-09 12:10:00,81.48,81.51,81.46,81.49,95000.0,52.1794,52.1987,52.1666,52.1858,95000.0
2013-10-09 12:15:00,81.5,81.56,81.49,81.5,274300.0,52.1923,52.2307,52.1858,52.1923,274300.0
2013-10-09 12:20:00,81.49,81.52,81.46,81.47,245700.0,52.1858,52.2051,52.1666,52.173,245700.0
2013-10-09 12:25:00,81.47,81.51,81.43,81.46,57700.0,52.173,52.1987,52.1474,52.1666,57700.0
2013-10-09 12:30:00,81.46,81.53,81.46,81.53,109500.0,52.1666,52.2115,52.1666,52.2115,109500.0
2013-10-09 12:35:00,81.54,81.6,81.52,81.56,210200.0,52.2179,52.2563,52.2051,52.2307,210200.0
2013-10-09 12:40:00,81.56,81.59,81.49,81.5,246200.0,52.2307,52.2499,52.1858,52.1923,246200.0
2013-10-09 12:45:00,81.51,81.51,81.44,81.46,79300.0,52.1987,52.1987,52.1538,52.1666,79300.0
2013-10-09 12:50:00,81.47,81.48,81.44,81.48,139300.0,52.173,52.1794,52.1538,52.1794,139300.0
2013-10-09 12:55:00,81.48,81.48,81.38,81.39,47900.0,52.1794,52.1794,52.1154,52.1218,47900.0
2013-10-09 13:00:00,81.4,81.54,81.4,81.52,71600.0,52.1282,52.2179,52.1282,52.2051,71600.0
2013-10-09 13:05:00,81.52,81.55,81.51,81.51,46100.0,52.2051,52.2243,52.1987,52.1987,46100.0
2013-10-09 13:10:00,81.51,81.58,81.5,81.57,113300.0,52.1987,52.2435,52.1923,52.2371,113300.0
2013-10-09 13:15:00,81.57,81.7,81.57,81.69,248200.0,52.2371,52.3203,52.2371,52.3139,248200.0
2013-10-09 13:20:00,81.69,81.85,81.66,81.82,114800.0,52.3139,52.4164,52.2947,52.3972,114800.0
2013-10-09 13:25:00,81.82,81.99,81.82,81.97,371300.0,52.3972,52.506,52.3972,52.4932,371300.0
2013-10-09 13:30:00,81.97,82.04,81.86,81.86,186700.0,52.4932,52.5381,52.4228,52.4228,186700.0
2013-10-09 13:35:00,81.87,81.93,81.86,81.86,38500.0,52.4292,52.4676,52.4228,52.4228,38500.0
2013-10-09 13:40:00,81.86,82.0,81.86,81.96,93500.0,52.4228,52.5125,52.4228,52.4868,93500.0
2013-10-09 13:45:00,81.95,82.01,81.94,81.95,95800.0,52.4804,52.5189,52.474,52.4804,95800.0
2013-10-09 13:50:00,81.97,82.07,81.97,82.04,110800.0,52.4932,52.5573,52.4932,52.5381,110800.0
2013-10-09 13:55:00,82.04,82.05,82.01,82.01,57700.0,52.5381,52.5445,52.5189,52.5189,57700.0
2013-10-09 14:00:00,82.02,82.07,81.88,82.01,186200.0,52.5253,52.5573,52.4356,52.5189,186200.0
2013-10-09 14:05:00,82.0,82.11,81.97,82.07,187400.0,52.5125,52.5829,52.4932,52.5573,187400.0
2013-10-09 14:10:00,82.07,82.09,81.96,81.98,87500.0,52.5573,52.5701,52.4868,52.4996,87500.0
2013-10-09 14:15:00,81.98,82.01,81.89,81.95,85400.0,52.4996,52.5189,52.442,52.4804,85400.0
2013-10-09 14:20:00,81.95,82.11,81.89,81.95,129500.0,52.4804,52.5829,52.442,52.4804,129500.0
2013-10-09 14:25:00,81.96,82.05,81.89,82.04,83200.0,52.4868,52.5445,52.442,52.5381,83200.0
2013-10-09 14:30:00,82.03,82.15,81.99,82.12,116500.0,52.5317,52.6085,52.506,52.5893,116500.0
2013-10-09 14:35:00,82.12,82.16,82.04,82.08,63500.0,52.5893,52.6149,52.5381,52.5637,63500.0
2013-10-09 14:40:00,82.09,82.13,82.05,82.1,41600.0,52.5701,52.5957,52.5445,52.5765,41600.0
2013-10-09 14:45:00,82.1,82.11,82.04,82.08,62300.0,52.5765,52.5829,52.5381,52.5637,62300.0
2013-10-09 14:50:00,82.08,82.14,82.05,82.06,50700.0,52.5637,52.6021,52.5445,52.5509,50700.0
2013-10-09 14:55:00,82.06,82.2,82.06,82.17,59200.0,52.5509,52.6405,52.5509,52.6213,59200.0
2013-10-09 15:00:00,82.17,82.19,82.13,82.18,106700.0,52.6213,52.6341,52.5957,52.6277,106700.0
2013-10-09 15:05:00,82.19,82.21,82.11,82.18,135200.0,52.6341,52.6469,52.5829,52.6277,135200.0
2013-10-09 15:10:00,82.19,82.23,82.15,82.15,64800.0,52.6341,52.6597,52.6085,52.6085,64800.0
2013-10-09 15:15:00,82.15,82.2,82.09,82.13,85400.0,52.6085,52.6405,52.5701,52.5957,85400.0
2013-10-09 15:20:00,82.12,82.16,82.05,82.09,144700.0,52.5893,52.6149,52.5445,52.5701,144700.0
2013-10-09 15:25:00,82.1,82.15,82.05,82.09,107800.0,52.5765,52.6085,52.5445,52.5701,107800.0
2013-10-09 15:30:00,82.11,82.23,82.09,82.17,115100.0,52.5829,52.6597,52.5701,52.6213,115100.0
2013-10-09 15:35:00,82.17,82.19,82.02,82.04,82300.0,52.6213,52.6341,52.5253,52.5381,82300.0
2013-10-09 15:40:00,82.05,82.05,81.97,82.0,111500.0,52.5445,52.5445,52.4932,52.5125,111500.0
2013-10-09 15:45:00,82.0,82.0,81.78,81.82,314100.0,52.5125,52.5125,52.3716,52.3972,314100.0
2013-10-09 15:50:00,81.81,81.97,81.78,81.96,502100.0,52.3908,52.4932,52.3716,52.4868,502100.0
2013-10-09 15:55:00,81.95,81.97,81.84,81.86,834100.0,52.4804,52.4932,52.41,52.4228,834100.0
2013-10-10 09:30:00,82.43,82.68,82.42,82.68,284200.0,52.7878,52.9479,52.7814,52.9479,284200.0
2013-10-10 09:35:00,82.67,82.68,82.49,82.52,569300.0,52.9415,52.9479,52.8262,52.8455,569300.0
2013-10-10 09:40:00,82.52,82.61,82.48,82.48,509100.0,52.8455,52.9031,52.8198,52.8198,509100.0
2013-10-10 09:45:00,82.48,82.58,82.44,82.49,524700.0,52.8198,52.8839,52.7942,52.8262,524700.0
2013-10-10 09:50:00,82.5,82.67,82.47,82.61,280200.0,52.8326,52.9415,52.8134,52.9031,280200.0
2013-10-10 09:55:00,82.62,82.66,82.53,82.55,199200.0,52.9095,52.9351,52.8519,52.8647,199200.0
2013-10-10 10:00:00,82.54,82.76,82.5,82.75,246500.0,52.8583,52.9992,52.8326,52.9927,246500.0
2013-10-10 10:05:00,82.75,82.75,82.66,82.66,143400.0,52.9927,52.9927,52.9351,52.9351,143400.0
2013-10-10 10:10:00,82.66,82.68,82.57,82.62,92100.0,52.9351,52.9479,52.8775,52.9095,92100.0
2013-10-10 10:15:00,82.62,82.62,82.56,82.58,163200.0,52.9095,52.9095,52.8711,52.8839,163200.0
2013-10-10 10:20:00,82.59,82.6,82.52,82.54,307800.0,52.8903,52.8967,52.8455,52.8583,307800.0
2013-10-10 10:25:00,82.55,82.58,82.45,82.55,217100.0,52.8647,52.8839,52.8006,52.8647,217100.0
2013-10-10 10:30:00,82.57,82.64,82.55,82.57,257200.0,52.8775,52.9223,52.8647,52.8775,257200.0
2013-10-10 10:35:00,82.58,82.74,82.58,82.65,133100.0,52.8839,52.9863,52.8839,52.9287,133100.0
2013-10-10 10:40:00,82.65,82.73,82.65,82.66,74600.0,52.9287,52.9799,52.9287,52.9351,74600.0
2013-10-10 10:45:00,82.65,82.74,82.65,82.66,88300.0,52.9287,52.9863,52.9287,52.9351,88300.0
2013-10-10 10:50:00,82.67,82.75,82.62,82.63,96800.0,52.9415,52.9927,52.9095,52.9159,96800.0
2013-10-10 10:55:00,82.64,82.65,82.56,82.58,125700.0,52.9223,52.9287,52.8711,52.8839,125700.0
2013-10-10 11:00:00,82.58,82.64,82.52,82.54,125600.0,52.8839,52.9223,52.8455,52.8583,125600.0
2013-10-10 11:05:00,82.54,82.58,82.48,82.58,95900.0,52.8583,52.8839,52.8198,52.8839,95900.0
2013-10-10 11:10:00,82.56,82.61,82.54,82.61,106200.0,52.8711,52.9031,52.8583,52.9031,106200.0
2013-10-10 11:15:00,82.61,82.63,82.48,82.52,152000.0,52.9031,52.9159,52.8198,52.8455,152000.0
2013-10-10 11:20:00,82.52,82.62,82.51,82.55,80900.0,52.8455,52.9095,52.8391,52.8647,80900.0
2013-10-10 11:25:00,82.55,82.66,82.53,82.61,488200.0,52.8647,52.9351,52.8519,52.9031,488200.0
2013-10-10 11:30:00,82.61,82.73,82.56,82.73,331400.0,52.9031,52.9799,52.8711,52.9799,331400.0
2013-10-10 11:35:00,82.73,82.82,82.72,82.81,176000.0,52.9799,53.0376,52.9735,53.0312,176000.0
2013-10-10 11:40:00,82.82,82.83,82.72,82.73,106900.0,53.0376,53.044,52.9735,52.9799,106900.0
2013-10-10 11:45:00,82.73,82.8,82.71,82.78,156900.0,52.9799,53.0248,52.9671,53.012,156900.0
2013-10-10 11:50:00,82.78,82.82,82.76,82.8,74000.0,53.012,53.0376,52.9992,53.0248,74000.0
2013-10-10 11:55:00,82.8,82.84,82.78,82.81,63400.0,53.0248,53.0504,53.012,53.0312,63400.0
2013-10-10 12:00:00,82.81,82.89,82.79,82.88,88200.0,53.0312,53.0824,53.0184,53.076,88200.0
2013-10-10 12:05:00,82.87,82.89,82.84,82.84,179100.0,53.0696,53.0824,53.0504,53.0504,179100.0
2013-10-10 12:10:00,82.85,82.85,82.8,82.85,126800.0,53.0568,53.0568,53.0248,53.0568,126800.0
2013-10-10 12:15:00,82.86,82.86,82.8,82.8,59000.0,53.0632,53.0632,53.0248,53.0248,59000.0
2013-10-10 12:20:00,82.8,82.81,82.75,82.81,116500.0,53.0248,53.0312,52.9927,53.0312,116500.0
2013-10-10 12:25:00,82.82,82.83,82.79,82.81,44000.0,53.0376,53.044,53.0184,53.0312,44000.0
2013-10-10 12:30:00,82.81,82.88,82.81,82.86,26800.0,53.0312,53.076,53.0312,53.0632,26800.0
2013-10-10 12:35:00,82.86,82.88,82.78,82.8,110100.0,53.0632,53.076,53.012,53.0248,110100.0
2013-10-10 12:40:00,82.79,82.8,82.77,82.78,37900.0,53.0184,53.0248,53.0056,53.012,37900.0
2013-10-10 12:45:00,82.78,82.79,82.75,82.78,66300.0,53.012,53.0184,52.9927,53.012,66300.0
2013-10-10 12:50:00,82.78,82.84,82.78,82.83,44900.0,53.012,53.0504,53.012,53.044,44900.0
2013-10-10 12:55:00,82.83,82.83,82.76,82.8,52400.0,53.044,53.044,52.9992,53.0248,52400.0
2013-10-10 13:00:00,82.79,82.8,82.7,82.71,62800.0,53.0184,53.0248,52.9607,52.9671,62800.0
2013-10-10 13:05:00,82.71,82.74,82.67,82.72,147700.0,52.9671,52.9863,52.9415,52.9735,147700.0
2013-10-10 13:10:00,82.74,82.76,82.71,82.72,59100.0,52.9863,52.9992,52.9671,52.9735,59100.0
2013-10-10 13:15:00,82.72,82.74,82.69,82.69,24700.0,52.9735,52.9863,52.9543,52.9543,24700.0
2013-10-10 13:20:00,82.7,82.71,82.67,82.68,56300.0,52.9607,52.9671,52.9415,52.9479,56300.0
2013-10-10 13:25:00,82.67,82.69,82.65,82.67,128300.0,52.9415,52.9543,52.9287,52.9415,128300.0
2013-10-10 13:30:00,82.67,82.7,82.65,82.67,66000.0,52.9415,52.9607,52.9287,52.9415,66000.0
2013-10-10 13:35:00,82.67,82.72,82.65,82.71,70200.0,52.9415,52.9735,52.9287,52.9671,70200.0
2013-10-10 13:40:00,82.7,82.78,82.68,82.76,68200.0,52.9607,53.012,52.9479,52.9992,68200.0
2013-10-10 13:45:00,82.76,82.78,82.73,82.78,67600.0,52.9992,53.012,52.9799,53.012,67600.0
2013-10-10 13:50:00,82.78,82.88,82.78,82.87,82100.0,53.012,53.076,53.012,53.0696,82100.0
2013-10-10 13:55:00,82.86,82.94,82.84,82.93,119300.0,53.0632,53.1144,53.0504,53.108,119300.0
2013-10-10 14:00:00,82.93,83.0,82.9,82.93,80300.0,53.108,53.1528,53.0888,53.108,80300.0
2013-10-10 14:05:00,82.93,82.94,82.83,82.83,60500.0,53.108,53.1144,53.044,53.044,60500.0
2013-10-10 14:10:00,82.83,82.88,82.79,82.83,73600.0,53.044,53.076,53.0184,53.044,73600.0
2013-10-10 14:15:00,82.83,82.85,82.8,82.82,53100.0,53.044,53.0568,53.0248,53.0376,53100.0
2013-10-10 14:20:00,82.83,82.87,82.81,82.85,66600.0,53.044,53.0696,53.0312,53.0568,66600.0
2013-10-10 14:25:00,82.84,82.87,82.83,82.83,38700.0,53.0504,53.0696,53.044,53.044,38700.0
2013-10-10 14:30:00,82.84,82.85,82.78,82.84,92900.0,53.0504,53.0568,53.012,53.0504,92900.0
2013-10-10 14:35:00,82.85,82.88,82.82,82.82,49900.0,53.0568,53.076,53.0376,53.0376,49900.0
2013-10-10 14:40:00,82.83,82.86,82.81,82.85,98300.0,53.044,53.0632,53.0312,53.0568,98300.0
2013-10-10 14:45:00,82.86,82.87,82.83,82.84,45600.0,53.0632,53.0696,53.044,53.0504,45600.0
2013-10-10 14:50:00,82.85,82.88,82.81,82.88,46300.0,53.0568,53.076,53.0312,53.076,46300.0
2013-10-10 14:55:00,82.88,82.88,82.84,82.87,76200.0,53.076,53.076,53.0504,53.0696,76200.0
2013-10-10 15:00:00,82.88,83.07,82.88,83.06,178100.0,53.076,53.1977,53.076,53.1913,178100.0
2013-10-10 15:05:00,83.05,83.19,83.04,83.18,174200.0,53.1849,53.2745,53.1785,53.2681,174200.0
2013-10-10 15:10:00,83.17,83.36,83.15,83.35,272200.0,53.2617,53.3834,53.2489,53.377,272200.0
2013-10-10 15:15:00,83.35,83.36,83.21,83.26,141300.0,53.377,53.3834,53.2873,53.3193,141300.0
2013-10-10 15:20:00,83.27,83.31,83.22,83.29,142700.0,53.3258,53.3514,53.2937,53.3386,142700.0
2013-10-10 15:25:00,83.31,83.35,83.27,83.29,169100.0,53.3514,53.377,53.3258,53.3386,169100.0
2013-10-10 15:30:00,83.29,83.33,83.22,83.22,175700.0,53.3386,53.3642,53.2937,53.2937,175700.0
2013-10-10 15:35:00,83.22,83.29,83.21,83.26,179800.0,53.2937,53.3386,53.2873,53.3193,179800.0
2013-10-10 15:40:00,83.27,83.33,83.25,83.26,349200.0,53.3258,53.3642,53.3129,53.3193,349200.0
2013-10-10 15:45:00,83.26,83.34,83.18,83.22,439100.0,53.3193,53.3706,53.2681,53.2937,439100.0
2013-10-10 15:50:00,83.23,83.26,83.2,83.23,277900.0,53.3001,53.3193,53.2809,53.3001,277900.0
2013-10-10 15:55:00,83.24,83.4,83.2,83.38,644200.0,53.3065,53.409,53.2809,53.3962,644200.0
2013-10-11 09:30:00,83.02,83.16,82.94,83.09,224700.0,53.1657,53.2553,53.1144,53.2105,224700.0
2013-10-11 09:35:00,83.11,83.42,83.09,83.35,232100.0,53.2233,53.4218,53.2105,53.377,232100.0
2013-10-11 09:40:00,83.36,83.37,83.22,83.36,382800.0,53.3834,53.3898,53.2937,53.3834,382800.0
2013-10-11 09:45:00,83.36,83.53,83.36,83.51,125400.0,53.3834,53.4923,53.3834,53.4794,125400.0
2013-10-11 09:50:00,83.51,83.61,83.51,83.58,217600.0,53.4794,53.5435,53.4794,53.5243,217600.0
2013-10-11 09:55:00,83.58,83.81,83.55,83.81,344600.0,53.5243,53.6716,53.5051,53.6716,344600.0
2013-10-11 10:00:00,83.8,83.87,83.76,83.76,159900.0,53.6652,53.71,53.6395,53.6395,159900.0
2013-10-11 10:05:00,83.77,83.87,83.77,83.85,171600.0,53.646,53.71,53.646,53.6972,171600.0
2013-10-11 10:10:00,83.84,83.88,83.76,83.86,200200.0,53.6908,53.7164,53.6395,53.7036,200200.0
2013-10-11 10:15:00,83.86,83.94,83.83,83.84,131400.0,53.7036,53.7548,53.6844,53.6908,131400.0
2013-10-11 10:20:00,83.84,83.89,83.8,83.88,87100.0,53.6908,53.7228,53.6652,53.7164,87100.0
2013-10-11 10:25:00,83.88,83.95,83.8,83.81,554500.0,53.7164,53.7612,53.6652,53.6716,554500.0
2013-10-11 10:30:00,83.8,83.83,83.74,83.77,255300.0,53.6652,53.6844,53.6267,53.646,255300.0
2013-10-11 10:35:00,83.77,83.78,83.72,83.73,60500.0,53.646,53.6524,53.6139,53.6203,60500.0
2013-10-11 10:40:00,83.73,83.74,83.69,83.72,162900.0,53.6203,53.6267,53.5947,53.6139,162900.0
2013-10-11 10:45:00,83.72,83.72,83.58,83.58,85800.0,53.6139,53.6139,53.5243,53.5243,85800.0
2013-10-11 10:50:00,83.58,83.66,83.58,83.66,47200.0,53.5243,53.5755,53.5243,53.5755,47200.0
2013-10-11 10:55:00,83.67,83.79,83.67,83.76,94400.0,53.5819,53.6588,53.5819,53.6395,94400.0
2013-10-11 11:00:00,83.76,83.8,83.74,83.77,59100.0,53.6395,53.6652,53.6267,53.646,59100.0
2013-10-11 11:05:00,83.77,83.84,83.77,83.8,46900.0,53.646,53.6908,53.646,53.6652,46900.0
2013-10-11 11:10:00,83.79,83.82,83.73,83.75,52100.0,53.6588,53.678,53.6203,53.6331,52100.0
2013-10-11 11:15:00,83.77,83.79,83.68,83.72,49400.0,53.646,53.6588,53.5883,53.6139,49400.0
2013-10-11 11:20:00,83.73,83.74,83.69,83.73,275200.0,53.6203,53.6267,53.5947,53.6203,275200.0
2013-10-11 11:25:00,83.74,83.87,83.74,83.85,322600.0,53.6267,53.71,53.6267,53.6972,322600.0
2013-10-11 11:30:00,83.86,84.03,83.85,84.01,164700.0,53.7036,53.8125,53.6972,53.7996,164700.0
2013-10-11 11:35:00,84.02,84.14,84.02,84.14,121300.0,53.806,53.8829,53.806,53.8829,121300.0
2013-10-11 11:40:00,84.13,84.24,84.09,84.21,241600.0,53.8765,53.9469,53.8509,53.9277,241600.0
2013-10-11 11:45:00,84.22,84.27,84.19,84.2,249400.0,53.9341,53.9661,53.9149,53.9213,249400.0
2013-10-11 11:50:00,84.2,84.27,84.16,84.27,51800.0,53.9213,53.9661,53.8957,53.9661,51800.0
2013-10-11 11:55:00,84.27,84.35,84.24,84.34,130000.0,53.9661,54.0174,53.9469,54.011,130000.0
2013-10-11 12:00:00,84.34,84.45,84.33,84.41,86600.0,54.011,54.0814,54.0046,54.0558,86600.0
2013-10-11 12:05:00,84.41,84.48,84.39,84.45,88500.0,54.0558,54.1006,54.043,54.0814,88500.0
2013-10-11 12:10:00,84.45,84.45,84.34,84.39,87500.0,54.0814,54.0814,54.011,54.043,87500.0
2013-10-11 12:15:00,84.39,84.49,84.39,84.49,319800.0,54.043,54.107,54.043,54.107,319800.0
2013-10-11 12:20:00,84.49,84.55,84.45,84.5,181500.0,54.107,54.1455,54.0814,54.1134,181500.0
2013-10-11 12:25:00,84.5,84.51,84.37,84.38,165100.0,54.1134,54.1198,54.0302,54.0366,165100.0
2013-10-11 12:30:00,84.38,84.42,84.38,84.4,63800.0,54.0366,54.0622,54.0366,54.0494,63800.0
2013-10-11 12:35:00,84.4,84.44,84.38,84.41,98600.0,54.0494,54.075,54.0366,54.0558,98600.0
2013-10-11 12:40:00,84.41,84.5,84.41,84.47,51000.0,54.0558,54.1134,54.0558,54.0942,51000.0
2013-10-11 12:45:00,84.48,84.48,84.39,84.41,27800.0,54.1006,54.1006,54.043,54.0558,27800.0
2013-10-11 12:50:00,84.41,84.47,84.4,84.44,21800.0,54.0558,54.0942,54.0494,54.075,21800.0
2013-10-11 12:55:00,84.46,84.47,84.43,84.44,19400.0,54.0878,54.0942,54.0686,54.075,19400.0
2013-10-11 13:00:00,84.44,84.45,84.4,84.42,42000.0,54.075,54.0814,54.0494,54.0622,42000.0
2013-10-11 13:05:00,84.42,84.53,84.42,84.51,56700.0,54.0622,54.1327,54.0622,54.1198,56700.0
2013-10-11 13:10:00,84.52,84.53,84.46,84.48,75200.0,54.1262,54.1327,54.0878,54.1006,75200.0
2013-10-11 13:15:00,84.47,84.47,84.26,84.27,245200.0,54.0942,54.0942,53.9597,53.9661,245200.0
2013-10-11 13:20:00,84.27,84.3,84.27,84.28,232200.0,53.9661,53.9854,53.9661,53.9726,232200.0
2013-10-11 13:25:00,84.28,84.37,84.28,84.34,94200.0,53.9726,54.0302,53.9726,54.011,94200.0
2013-10-11 13:30:00,84.33,84.38,84.33,84.37,91000.0,54.0046,54.0366,54.0046,54.0302,91000.0
2013-10-11 13:35:00,84.37,84.41,84.33,84.33,140600.0,54.0302,54.0558,54.0046,54.0046,140600.0
2013-10-11 13:40:00,84.32,84.32,84.24,84.25,249100.0,53.9982,53.9982,53.9469,53.9533,249100.0
2013-10-11 13:45:00,84.26,84.31,84.26,84.26,30500.0,53.9597,53.9918,53.9597,53.9597,30500.0
2013-10-11 13:50:00,84.26,84.31,84.25,84.31,43300.0,53.9597,53.9918,53.9533,53.9918,43300.0
2013-10-11 13:55:00,84.31,84.36,84.27,84.35,122600.0,53.9918,54.0238,53.9661,54.0174,122600.0
2013-10-11 14:00:00,84.35,84.4,84.28,84.37,58400.0,54.0174,54.0494,53.9726,54.0302,58400.0
2013-10-11 14:05:00,84.39,84.44,84.37,84.43,26900.0,54.043,54.075,54.0302,54.0686,26900.0
2013-10-11 14:10:00,84.42,84.42,84.38,84.38,32200.0,54.0622,54.0622,54.0366,54.0366,32200.0
2013-10-11 14:15:00,84.37,84.45,84.36,84.44,46300.0,54.0302,54.0814,54.0238,54.075,46300.0
2013-10-11 14:20:00,84.44,84.46,84.37,84.39,25400.0,54.075,54.0878,54.0302,54.043,25400.0
2013-10-11 14:25:00,84.38,84.38,84.32,84.33,28600.0,54.0366,54.0366,53.9982,54.0046,28600.0
2013-10-11 14:30:00,84.34,84.37,84.31,84.34,27300.0,54.011,54.0302,53.9918,54.011,27300.0
2013-10-11 14:35:00,84.34,84.34,84.24,84.25,171800.0,54.011,54.011,53.9469,53.9533,171800.0
2013-10-11 14:40:00,84.25,84.31,84.24,84.3,43400.0,53.9533,53.9918,53.9469,53.9854,43400.0
2013-10-11 14:45:00,84.31,84.31,84.25,84.26,196100.0,53.9918,53.9918,53.9533,53.9597,196100.0
2013-10-11 14:50:00,84.25,84.25,84.2,84.2,40700.0,53.9533,53.9533,53.9213,53.9213,40700.0
2013-10-11 14:55:00,84.21,84.24,84.2,84.23,65500.0,53.9277,53.9469,53.9213,53.9405,65500.0
2013-10-11 15:00:00,84.22,84.24,84.11,84.17,147200.0,53.9341,53.9469,53.8637,53.9021,147200.0
2013-10-11 15:05:00,84.17,84.19,84.15,84.16,61200.0,53.9021,53.9149,53.8893,53.8957,61200.0
2013-10-11 15:10:00,84.18,84.2,84.08,84.08,88400.0,53.9085,53.9213,53.8445,53.8445,88400.0
2013-10-11 15:15:00,84.08,84.1,84.04,84.09,57100.0,53.8445,53.8573,53.8189,53.8509,57100.0
2013-10-11 15:20:00,84.1,84.16,84.08,84.14,28200.0,53.8573,53.8957,53.8445,53.8829,28200.0
2013-10-11 15:25:00,84.14,84.19,84.11,84.17,51200.0,53.8829,53.9149,53.8637,53.9021,51200.0
2013-10-11 15:30:00,84.17,84.27,84.13,84.13,117200.0,53.9021,53.9661,53.8765,53.8765,117200.0
2013-10-11 15:35:00,84.14,84.17,84.09,84.09,79100.0,53.8829,53.9021,53.8509,53.8509,79100.0
2013-10-11 15:40:00,84.09,84.17,84.09,84.16,98500.0,53.8509,53.9021,53.8509,53.8957,98500.0
2013-10-11 15:45:00,84.15,84.16,84.02,84.03,156700.0,53.8893,53.8957,53.806,53.8125,156700.0
2013-10-11 15:50:00,84.03,84.14,84.02,84.12,220000.0,53.8125,53.8829,53.806,53.8701,220000.0
2013-10-11 15:55:00,84.12,84.31,84.11,84.31,594400.0,53.8701,53.9918,53.8637,53.9918,594400.0
2013-10-14 09:30:00,83.79,83.8,83.6,83.78,224300.0,53.6588,53.6652,53.5371,53.6524,224300.0
2013-10-14 09:35:00,83.78,83.96,83.78,83.83,193100.0,53.6524,53.7676,53.6524,53.6844,193100.0
2013-10-14 09:40:00,83.85,83.86,83.78,83.79,129500.0,53.6972,53.7036,53.6524,53.6588,129500.0
2013-10-14 09:45:00,83.79,83.87,83.72,83.85,134800.0,53.6588,53.71,53.6139,53.6972,134800.0
2013-10-14 09:50:00,83.85,83.94,83.83,83.84,104800.0,53.6972,53.7548,53.6844,53.6908,104800.0
2013-10-14 09:55:00,83.84,83.98,83.84,83.92,118700.0,53.6908,53.7804,53.6908,53.742,118700.0
2013-10-14 10:00:00,83.94,84.03,83.87,83.94,365700.0,53.7548,53.8125,53.71,53.7548,365700.0
2013-10-14 10:05:00,83.95,83.95,83.78,83.86,98200.0,53.7612,53.7612,53.6524,53.7036,98200.0
2013-10-14 10:10:00,83.85,83.92,83.81,83.88,63400.0,53.6972,53.742,53.6716,53.7164,63400.0
2013-10-14 10:15:00,83.88,83.95,83.87,83.87,98400.0,53.7164,53.7612,53.71,53.71,98400.0
2013-10-14 10:20:00,83.88,83.95,83.84,83.84,106900.0,53.7164,53.7612,53.6908,53.6908,106900.0
2013-10-14 10:25:00,83.83,83.95,83.81,83.95,79900.0,53.6844,53.7612,53.6716,53.7612,79900.0
2013-10-14 10:30:00,83.94,83.98,83.92,83.96,77800.0,53.7548,53.7804,53.742,53.7676,77800.0
2013-10-14 10:35:00,83.96,83.98,83.92,83.94,82200.0,53.7676,53.7804,53.742,53.7548,82200.0
2013-10-14 10:40:00,83.93,83.93,83.83,83.88,60900.0,53.7484,53.7484,53.6844,53.7164,60900.0
2013-10-14 10:45:00,83.88,83.9,83.82,83.84,252000.0,53.7164,53.7292,53.678,53.6908,252000.0
2013-10-14 10:50:00,83.85,83.87,83.74,83.75,86100.0,53.6972,53.71,53.6267,53.6331,86100.0
2013-10-14 10:55:00,83.74,83.88,83.73,83.87,132800.0,53.6267,53.7164,53.6203,53.71,132800.0
2013-10-14 11:00:00,83.87,83.87,83.78,83.79,78500.0,53.71,53.71,53.6524,53.6588,78500.0
2013-10-14 11:05:00,83.78,83.81,83.76,83.8,35000.0,53.6524,53.6716,53.6395,53.6652,35000.0
2013-10-14 11:10:00,83.8,83.88,83.8,83.85,43900.0,53.6652,53.7164,53.6652,53.6972,43900.0
2013-10-14 11:15:00,83.86,83.93,83.84,83.93,68400.0,53.7036,53.7484,53.6908,53.7484,68400.0
2013-10-14 11:20:00,83.93,83.97,83.92,83.94,38200.0,53.7484,53.774,53.742,53.7548,38200.0
2013-10-14 11:25:00,83.94,84.03,83.91,84.03,110300.0,53.7548,53.8125,53.7356,53.8125,110300.0
2013-10-14 11:30:00,84.04,84.09,83.97,83.99,103000.0,53.8189,53.8509,53.774,53.7868,103000.0
2013-10-14 11:35:00,84.0,84.1,83.99,84.1,28500.0,53.7932,53.8573,53.7868,53.8573,28500.0
2013-10-14 11:40:00,84.11,84.13,84.0,84.01,39000.0,53.8637,53.8765,53.7932,53.7996,39000.0
2013-10-14 11:45:00,84.01,84.09,84.01,84.09,28700.0,53.7996,53.8509,53.7996,53.8509,28700.0
2013-10-14 11:50:00,84.08,84.17,84.08,84.15,61600.0,53.8445,53.9021,53.8445,53.8893,61600.0
2013-10-14 11:55:00,84.16,84.28,84.13,84.27,109300.0,53.8957,53.9726,53.8765,53.9661,109300.0
2013-10-14 12:00:00,84.26,84.37,84.25,84.35,57300.0,53.9597,54.0302,53.9533,54.0174,57300.0
2013-10-14 12:05:00,84.35,84.35,84.24,84.25,82700.0,54.0174,54.0174,53.9469,53.9533,82700.0
2013-10-14 12:10:00,84.25,84.26,84.17,84.22,82900.0,53.9533,53.9597,53.9021,53.9341,82900.0
2013-10-14 12:15:00,84.22,84.29,84.2,84.28,45700.0,53.9341,53.979,53.9213,53.9726,45700.0
2013-10-14 12:20:00,84.28,84.29,84.23,84.24,49200.0,53.9726,53.979,53.9405,53.9469,49200.0
2013-10-14 12:25:00,84.25,84.29,84.23,84.29,71300.0,53.9533,53.979,53.9405,53.979,71300.0
2013-10-14 12:30:00,84.29,84.33,84.27,84.31,58700.0,53.979,54.0046,53.9661,53.9918,58700.0
2013-10-14 12:35:00,84.31,84.41,84.31,84.39,54000.0,53.9918,54.0558,53.9918,54.043,54000.0
2013-10-14 12:40:00,84.39,84.41,84.3,84.33,53100.0,54.043,54.0558,53.9854,54.0046,53100.0
2013-10-14 12:45:00,84.34,84.34,84.28,84.31,24300.0,54.011,54.011,53.9726,53.9918,24300.0
2013-10-14 12:50:00,84.31,84.36,84.29,84.34,97000.0,53.9918,54.0238,53.979,54.011,97000.0
2013-10-14 12:55:00,84.34,84.39,84.34,84.39,52800.0,54.011,54.043,54.011,54.043,52800.0
2013-10-14 13:00:00,84.38,84.41,84.32,84.41,42200.0,54.0366,54.0558,53.9982,54.0558,42200.0
2013-10-14 13:05:00,84.41,84.45,84.41,84.42,51200.0,54.0558,54.0814,54.0558,54.0622,51200.0
2013-10-14 13:10:00,84.42,84.58,84.42,84.54,89800.0,54.0622,54.1647,54.0622,54.1391,89800.0
2013-10-14 13:15:00,84.53,84.58,84.5,84.54,358500.0,54.1327,54.1647,54.1134,54.1391,358500.0
2013-10-14 13:20:00,84.53,84.57,84.51,84.54,69500.0,54.1327,54.1583,54.1198,54.1391,69500.0
2013-10-14 13:25:00,84.53,84.55,84.5,84.55,36400.0,54.1327,54.1455,54.1134,54.1455,36400.0
2013-10-14 13:30:00,84.54,84.6,84.53,84.59,53000.0,54.1391,54.1775,54.1327,54.1711,53000.0
2013-10-14 13:35:00,84.58,84.59,84.56,84.58,33700.0,54.1647,54.1711,54.1519,54.1647,33700.0
2013-10-14 13:40:00,84.59,84.68,84.59,84.67,163100.0,54.1711,54.2287,54.1711,54.2223,163100.0
2013-10-14 13:45:00,84.68,84.72,84.59,84.61,67500.0,54.2287,54.2543,54.1711,54.1839,67500.0
2013-10-14 13:50:00,84.61,84.62,84.55,84.58,24100.0,54.1839,54.1903,54.1455,54.1647,24100.0
2013-10-14 13:55:00,84.58,84.59,84.52,84.55,32500.0,54.1647,54.1711,54.1262,54.1455,32500.0
2013-10-14 14:00:00,84.55,84.71,84.53,84.7,64300.0,54.1455,54.2479,54.1327,54.2415,64300.0
2013-10-14 14:05:00,84.71,84.78,84.68,84.7,140000.0,54.2479,54.2928,54.2287,54.2415,140000.0
2013-10-14 14:10:00,84.7,84.71,84.64,84.68,60400.0,54.2415,54.2479,54.2031,54.2287,60400.0
2013-10-14 14:15:00,84.69,84.78,84.69,84.77,144700.0,54.2351,54.2928,54.2351,54.2863,144700.0
2013-10-14 14:20:00,84.77,84.81,84.66,84.68,49600.0,54.2863,54.312,54.2159,54.2287,49600.0
2013-10-14 14:25:00,84.68,84.75,84.66,84.74,44100.0,54.2287,54.2735,54.2159,54.2671,44100.0
2013-10-14 14:30:00,84.73,84.81,84.73,84.78,85800.0,54.2607,54.312,54.2607,54.2928,85800.0
2013-10-14 14:35:00,84.77,84.84,84.77,84.81,70600.0,54.2863,54.3312,54.2863,54.312,70600.0
2013-10-14 14:40:00,84.8,84.83,84.59,84.63,155900.0,54.3056,54.3248,54.1711,54.1967,155900.0
2013-10-14 14:45:00,84.62,84.73,84.61,84.71,143800.0,54.1903,54.2607,54.1839,54.2479,143800.0
2013-10-14 14:50:00,84.71,84.71,84.64,84.65,36000.0,54.2479,54.2479,54.2031,54.2095,36000.0
2013-10-14 14:55:00,84.65,84.73,84.62,84.72,61500.0,54.2095,54.2607,54.1903,54.2543,61500.0
2013-10-14 15:00:00,84.71,84.75,84.64,84.73,138000.0,54.2479,54.2735,54.2031,54.2607,138000.0
2013-10-14 15:05:00,84.73,84.87,84.72,84.86,87600.0,54.2607,54.3504,54.2543,54.344,87600.0
2013-10-14 15:10:00,84.86,84.91,84.82,84.89,133800.0,54.344,54.376,54.3184,54.3632,133800.0
2013-10-14 15:15:00,84.88,84.9,84.77,84.77,157300.0,54.3568,54.3696,54.2863,54.2863,157300.0
2013-10-14 15:20:00,84.75,84.76,84.7,84.71,125700.0,54.2735,54.2799,54.2415,54.2479,125700.0
2013-10-14 15:25:00,84.7,84.74,84.69,84.72,55800.0,54.2415,54.2671,54.2351,54.2543,55800.0
2013-10-14 15:30:00,84.72,84.84,84.71,84.79,176600.0,54.2543,54.3312,54.2479,54.2992,176600.0
2013-10-14 15:35:00,84.78,84.82,84.71,84.72,47500.0,54.2928,54.3184,54.2479,54.2543,47500.0
2013-10-14 15:40:00,84.71,84.78,84.69,84.75,107600.0,54.2479,54.2928,54.2351,54.2735,107600.0
2013-10-14 15:45:00,84.74,84.75,84.61,84.65,177300.0,54.2671,54.2735,54.1839,54.2095,177300.0
2013-10-14 15:50:00,84.65,84.69,84.62,84.68,204100.0,54.2095,54.2351,54.1903,54.2287,204100.0
2013-10-14 15:55:00,84.68,84.82,84.65,84.8,497200.0,54.2287,54.3184,54.2095,54.3056,497200.0
2013-10-15 09:30:00,84.55,84.68,84.33,84.35,225200.0,54.1455,54.2287,54.0046,54.0174,225200.0
2013-10-15 09:35:00,84.35,84.59,84.34,84.38,288200.0,54.0174,54.1711,54.011,54.0366,288200.0
2013-10-15 09:40:00,84.37,84.41,84.23,84.27,464000.0,54.0302,54.0558,53.9405,53.9661,464000.0
2013-10-15 09:45:00,84.28,84.57,84.28,84.52,209900.0,53.9726,54.1583,53.9726,54.1262,209900.0
2013-10-15 09:50:00,84.53,84.67,84.52,84.59,232500.0,54.1327,54.2223,54.1262,54.1711,232500.0
2013-10-15 09:55:00,84.59,84.66,84.53,84.58,156300.0,54.1711,54.2159,54.1327,54.1647,156300.0
2013-10-15 10:00:00,84.58,84.61,84.47,84.53,436900.0,54.1647,54.1839,54.0942,54.1327,436900.0
2013-10-15 10:05:00,84.52,84.72,84.48,84.7,222000.0,54.1262,54.2543,54.1006,54.2415,222000.0
2013-10-15 10:10:00,84.69,84.81,84.68,84.79,96800.0,54.2351,54.312,54.2287,54.2992,96800.0
2013-10-15 10:15:00,84.79,84.87,84.71,84.73,63300.0,54.2992,54.3504,54.2479,54.2607,63300.0
2013-10-15 10:20:00,84.71,84.9,84.71,84.89,81400.0,54.2479,54.3696,54.2479,54.3632,81400.0
2013-10-15 10:25:00,84.9,84.98,84.89,84.97,66800.0,54.3696,54.4208,54.3632,54.4144,66800.0
2013-10-15 10:30:00,84.97,85.0,84.9,84.9,120900.0,54.4144,54.4336,54.3696,54.3696,120900.0
2013-10-15 10:35:00,84.9,84.94,84.85,84.89,42200.0,54.3696,54.3952,54.3376,54.3632,42200.0
2013-10-15 10:40:00,84.9,84.96,84.73,84.78,182700.0,54.3696,54.408,54.2607,54.2928,182700.0
2013-10-15 10:45:00,84.8,84.81,84.73,84.78,72200.0,54.3056,54.312,54.2607,54.2928,72200.0
2013-10-15 10:50:00,84.78,84.82,84.73,84.76,60400.0,54.2928,54.3184,54.2607,54.2799,60400.0
2013-10-15 10:55:00,84.76,84.76,84.67,84.73,156200.0,54.2799,54.2799,54.2223,54.2607,156200.0
2013-10-15 11:00:00,84.71,84.81,84.69,84.72,128200.0,54.2479,54.312,54.2351,54.2543,128200.0
2013-10-15 11:05:00,84.74,84.78,84.55,84.61,117600.0,54.2671,54.2928,54.1455,54.1839,117600.0
2013-10-15 11:10:00,84.61,84.98,84.57,84.85,362100.0,54.1839,54.4208,54.1583,54.3376,362100.0
2013-10-15 11:15:00,84.85,84.93,84.82,84.92,71900.0,54.3376,54.3888,54.3184,54.3824,71900.0
2013-10-15 11:20:00,84.92,85.03,84.92,85.01,110900.0,54.3824,54.4528,54.3824,54.44,110900.0
2013-10-15 11:25:00,85.02,85.04,84.97,85.0,61000.0,54.4464,54.4593,54.4144,54.4336,61000.0
2013-10-15 11:30:00,85.0,85.03,84.96,84.96,90100.0,54.4336,54.4528,54.408,54.408,90100.0
2013-10-15 11:35:00,84.95,84.99,84.82,84.86,111700.0,54.4016,54.4272,54.3184,54.344,111700.0
2013-10-15 11:40:00,84.86,84.9,84.83,84.87,30400.0,54.344,54.3696,54.3248,54.3504,30400.0
2013-10-15 11:45:00,84.87,84.95,84.87,84.95,64400.0,54.3504,54.4016,54.3504,54.4016,64400.0
2013-10-15 11:50:00,84.96,85.1,84.96,85.06,101200.0,54.408,54.4977,54.408,54.4721,101200.0
2013-10-15 11:55:00,85.06,85.09,85.04,85.05,62600.0,54.4721,54.4913,54.4593,54.4657,62600.0
2013-10-15 12:00:00,85.05,85.07,84.98,85.0,51500.0,54.4657,54.4785,54.4208,54.4336,51500.0
2013-10-15 12:05:00,85.0,85.03,84.9,84.99,207700.0,54.4336,54.4528,54.3696,54.4272,207700.0
2013-10-15 12:10:00,84.99,85.04,84.98,84.99,48300.0,54.4272,54.4593,54.4208,54.4272,48300.0
2013-10-15 12:15:00,84.98,85.0,84.83,84.87,146800.0,54.4208,54.4336,54.3248,54.3504,146800.0
2013-10-15 12:20:00,84.88,84.92,84.86,84.92,122100.0,54.3568,54.3824,54.344,54.3824,122100.0
2013-10-15 12:25:00,84.92,84.92,84.81,84.81,113200.0,54.3824,54.3824,54.312,54.312,113200.0
2013-10-15 12:30:00,84.81,84.93,84.79,84.93,164200.0,54.312,54.3888,54.2992,54.3888,164200.0
2013-10-15 12:35:00,84.93,84.95,84.89,84.9,42400.0,54.3888,54.4016,54.3632,54.3696,42400.0
2013-10-15 12:40:00,84.89,85.0,84.87,84.99,54700.0,54.3632,54.4336,54.3504,54.4272,54700.0
2013-10-15 12:45:00,84.99,85.01,84.93,84.95,40600.0,54.4272,54.44,54.3888,54.4016,40600.0
2013-10-15 12:50:00,84.96,84.99,84.95,84.97,15100.0,54.408,54.4272,54.4016,54.4144,15100.0
2013-10-15 12:55:00,84.97,84.97,84.92,84.94,30300.0,54.4144,54.4144,54.3824,54.3952,30300.0
2013-10-15 13:00:00,84.94,84.97,84.9,84.9,125800.0,54.3952,54.4144,54.3696,54.3696,125800.0
2013-10-15 13:05:00,84.88,84.93,84.87,84.92,31700.0,54.3568,54.3888,54.3504,54.3824,31700.0
2013-10-15 13:10:00,84.91,84.99,84.86,84.99,27500.0,54.376,54.4272,54.344,54.4272,27500.0
2013-10-15 13:15:00,85.0,85.0,84.92,84.94,48400.0,54.4336,54.4336,54.3824,54.3952,48400.0
2013-10-15 13:20:00,84.93,84.94,84.9,84.93,23500.0,54.3888,54.3952,54.3696,54.3888,23500.0
2013-10-15 13:25:00,84.93,84.97,84.89,84.9,36700.0,54.3888,54.4144,54.3632,54.3696,36700.0
2013-10-15 13:30:00,84.91,84.91,84.81,84.88,76200.0,54.376,54.376,54.312,54.3568,76200.0
2013-10-15 13:35:00,84.88,84.91,84.86,84.89,30300.0,54.3568,54.376,54.344,54.3632,30300.0
2013-10-15 13:40:00,84.89,84.94,84.85,84.93,60700.0,54.3632,54.3952,54.3376,54.3888,60700.0
2013-10-15 13:45:00,84.92,85.0,84.92,84.99,42800.0,54.3824,54.4336,54.3824,54.4272,42800.0
2013-10-15 13:50:00,84.99,85.05,84.97,84.99,203900.0,54.4272,54.4657,54.4144,54.4272,203900.0
2013-10-15 13:55:00,85.0,85.01,84.95,84.96,26600.0,54.4336,54.44,54.4016,54.408,26600.0
2013-10-15 14:00:00,84.97,85.03,84.96,84.97,67800.0,54.4144,54.4528,54.408,54.4144,67800.0
2013-10-15 14:05:00,84.97,85.03,84.96,85.0,44900.0,54.4144,54.4528,54.408,54.4336,44900.0
2013-10-15 14:10:00,84.99,84.99,84.88,84.89,85500.0,54.4272,54.4272,54.3568,54.3632,85500.0
2013-10-15 14:15:00,84.89,84.93,84.86,84.91,29200.0,54.3632,54.3888,54.344,54.376,29200.0
2013-10-15 14:20:00,84.92,84.95,84.76,84.76,164400.0,54.3824,54.4016,54.2799,54.2799,164400.0
2013-10-15 14:25:00,84.75,84.79,84.67,84.68,400300.0,54.2735,54.2992,54.2223,54.2287,400300.0
2013-10-15 14:30:00,84.68,84.69,84.61,84.62,128600.0,54.2287,54.2351,54.1839,54.1903,128600.0
2013-10-15 14:35:00,84.61,84.61,84.3,84.49,252100.0,54.1839,54.1839,53.9854,54.107,252100.0
2013-10-15 14:40:00,84.49,84.57,84.35,84.53,270800.0,54.107,54.1583,54.0174,54.1327,270800.0
2013-10-15 14:45:00,84.53,84.54,84.24,84.41,269600.0,54.1327,54.1391,53.9469,54.0558,269600.0
2013-10-15 14:50:00,84.41,84.59,84.41,84.53,271500.0,54.0558,54.1711,54.0558,54.1327,271500.0
2013-10-15 14:55:00,84.52,84.64,84.51,84.64,102400.0,54.1262,54.2031,54.1198,54.2031,102400.0
2013-10-15 15:00:00,84.64,84.71,84.56,84.63,157200.0,54.2031,54.2479,54.1519,54.1967,157200.0
2013-10-15 15:05:00,84.64,84.88,84.58,84.87,347700.0,54.2031,54.3568,54.1647,54.3504,347700.0
2013-10-15 15:10:00,84.87,84.93,84.83,84.87,121700.0,54.3504,54.3888,54.3248,54.3504,121700.0
2013-10-15 15:15:00,84.87,84.88,84.78,84.84,117300.0,54.3504,54.3568,54.2928,54.3312,117300.0
2013-10-15 15:20:00,84.84,84.87,84.76,84.81,49400.0,54.3312,54.3504,54.2799,54.312,49400.0
2013-10-15 15:25:00,84.81,84.83,84.75,84.81,53400.0,54.312,54.3248,54.2735,54.312,53400.0
2013-10-15 15:30:00,84.8,84.8,84.67,84.7,227200.0,54.3056,54.3056,54.2223,54.2415,227200.0
2013-10-15 15:35:00,84.7,84.74,84.61,84.64,98700.0,54.2415,54.2671,54.1839,54.2031,98700.0
2013-10-15 15:40:00,84.65,84.65,84.45,84.47,203700.0,54.2095,54.2095,54.0814,54.0942,203700.0
2013-10-15 15:45:00,84.48,84.61,84.47,84.59,172900.0,54.1006,54.1839,54.0942,54.1711,172900.0
2013-10-15 15:50:00,84.59,84.6,84.49,84.59,251200.0,54.1711,54.1775,54.107,54.1711,251200.0
2013-10-15 15:55:00,84.59,84.63,84.51,84.51,707900.0,54.1711,54.1967,54.1198,54.1198,707900.0
2013-10-16 09:30:00,85.12,85.45,85.08,85.43,212900.0,54.5105,54.7218,54.4849,54.709,212900.0
2013-10-16 09:35:00,85.44,85.55,85.37,85.44,441700.0,54.7154,54.7859,54.6706,54.7154,441700.0
2013-10-16 09:40:00,85.44,85.46,85.31,85.31,135000.0,54.7154,54.7282,54.6322,54.6322,135000.0
2013-10-16 09:45:00,85.32,85.4,85.31,85.39,196900.0,54.6386,54.6898,54.6322,54.6834,196900.0
2013-10-16 09:50:00,85.39,85.66,85.39,85.63,360700.0,54.6834,54.8563,54.6834,54.8371,360700.0
2013-10-16 09:55:00,85.64,85.91,85.63,85.88,690800.0,54.8435,55.0164,54.8371,54.9972,690800.0
2013-10-16 10:00:00,85.87,85.9,85.74,85.75,438900.0,54.9908,55.01,54.9075,54.9139,438900.0
2013-10-16 10:05:00,85.76,85.76,85.55,85.69,317600.0,54.9203,54.9203,54.7859,54.8755,317600.0
2013-10-16 10:10:00,85.69,85.72,85.52,85.59,199400.0,54.8755,54.8947,54.7666,54.8115,199400.0
2013-10-16 10:15:00,85.59,85.71,85.58,85.59,257200.0,54.8115,54.8883,54.8051,54.8115,257200.0
2013-10-16 10:20:00,85.61,85.66,85.52,85.56,110300.0,54.8243,54.8563,54.7666,54.7923,110300.0
2013-10-16 10:25:00,85.58,85.61,85.49,85.58,139800.0,54.8051,54.8243,54.7474,54.8051,139800.0
2013-10-16 10:30:00,85.58,85.64,85.55,85.59,292500.0,54.8051,54.8435,54.7859,54.8115,292500.0
2013-10-16 10:35:00,85.6,85.63,85.52,85.52,222900.0,54.8179,54.8371,54.7666,54.7666,222900.0
2013-10-16 10:40:00,85.53,85.59,85.52,85.59,94600.0,54.773,54.8115,54.7666,54.8115,94600.0
2013-10-16 10:45:00,85.6,85.74,85.57,85.73,136400.0,54.8179,54.9075,54.7987,54.9011,136400.0
2013-10-16 10:50:00,85.74,85.76,85.68,85.72,147800.0,54.9075,54.9203,54.8691,54.8947,147800.0
2013-10-16 10:55:00,85.72,85.83,85.7,85.82,140000.0,54.8947,54.9652,54.8819,54.9588,140000.0
2013-10-16 11:00:00,85.81,85.84,85.74,85.82,137500.0,54.9524,54.9716,54.9075,54.9588,137500.0
2013-10-16 11:05:00,85.82,85.9,85.78,85.87,241500.0,54.9588,55.01,54.9331,54.9908,241500.0
2013-10-16 11:10:00,85.88,85.94,85.87,85.92,108000.0,54.9972,55.0356,54.9908,55.0228,108000.0
2013-10-16 11:15:00,85.92,85.93,85.82,85.82,262000.0,55.0228,55.0292,54.9588,54.9588,262000.0
2013-10-16 11:20:00,85.82,85.85,85.75,85.8,134300.0,54.9588,54.978,54.9139,54.946,134300.0
2013-10-16 11:25:00,85.8,85.8,85.68,85.72,126900.0,54.946,54.946,54.8691,54.8947,126900.0
2013-10-16 11:30:00,85.72,85.82,85.72,85.75,250600.0,54.8947,54.9588,54.8947,54.9139,250600.0
2013-10-16 11:35:00,85.76,85.86,85.75,85.85,60500.0,54.9203,54.9844,54.9139,54.978,60500.0
2013-10-16 11:40:00,85.86,85.87,85.81,85.87,67700.0,54.9844,54.9908,54.9524,54.9908,67700.0
2013-10-16 11:45:00,85.87,85.9,85.82,85.83,82600.0,54.9908,55.01,54.9588,54.9652,82600.0
2013-10-16 11:50:00,85.83,85.84,85.8,85.82,73300.0,54.9652,54.9716,54.946,54.9588,73300.0
2013-10-16 11:55:00,85.83,85.84,85.79,85.82,41900.0,54.9652,54.9716,54.9395,54.9588,41900.0
2013-10-16 12:00:00,85.82,85.88,85.81,85.82,58900.0,54.9588,54.9972,54.9524,54.9588,58900.0
2013-10-16 12:05:00,85.82,85.95,85.81,85.93,87600.0,54.9588,55.042,54.9524,55.0292,87600.0
2013-10-16 12:10:00,85.93,86.03,85.93,86.03,205900.0,55.0292,55.0932,55.0292,55.0932,205900.0
2013-10-16 12:15:00,86.03,86.08,85.98,86.06,209400.0,55.0932,55.1253,55.0612,55.1125,209400.0
2013-10-16 12:20:00,86.06,86.07,85.92,85.93,149500.0,55.1125,55.1189,55.0228,55.0292,149500.0
2013-10-16 12:25:00,85.93,85.98,85.85,85.85,174300.0,55.0292,55.0612,54.978,54.978,174300.0
2013-10-16 12:30:00,85.84,85.84,85.7,85.75,439700.0,54.9716,54.9716,54.8819,54.9139,439700.0
2013-10-16 12:35:00,85.75,85.8,85.71,85.8,142100.0,54.9139,54.946,54.8883,54.946,142100.0
2013-10-16 12:40:00,85.81,85.87,85.79,85.83,59600.0,54.9524,54.9908,54.9395,54.9652,59600.0
2013-10-16 12:45:00,85.83,85.87,85.76,85.78,213700.0,54.9652,54.9908,54.9203,54.9331,213700.0
2013-10-16 12:50:00,85.79,85.82,85.76,85.76,62100.0,54.9395,54.9588,54.9203,54.9203,62100.0
2013-10-16 12:55:00,85.75,85.76,85.69,85.74,57800.0,54.9139,54.9203,54.8755,54.9075,57800.0
2013-10-16 13:00:00,85.75,85.79,85.74,85.76,61200.0,54.9139,54.9395,54.9075,54.9203,61200.0
2013-10-16 13:05:00,85.76,85.78,85.75,85.76,52600.0,54.9203,54.9331,54.9139,54.9203,52600.0
2013-10-16 13:10:00,85.76,85.79,85.73,85.79,63800.0,54.9203,54.9395,54.9011,54.9395,63800.0
2013-10-16 13:15:00,85.79,85.8,85.76,85.79,92200.0,54.9395,54.946,54.9203,54.9395,92200.0
2013-10-16 13:20:00,85.79,85.8,85.76,85.76,58900.0,54.9395,54.946,54.9203,54.9203,58900.0
2013-10-16 13:25:00,85.76,85.84,85.75,85.84,82600.0,54.9203,54.9716,54.9139,54.9716,82600.0
2013-10-16 13:30:00,85.84,85.85,85.82,85.85,31200.0,54.9716,54.978,54.9588,54.978,31200.0
2013-10-16 13:35:00,85.84,85.88,85.79,85.87,76200.0,54.9716,54.9972,54.9395,54.9908,76200.0
2013-10-16 13:40:00,85.88,85.9,85.83,85.83,63700.0,54.9972,55.01,54.9652,54.9652,63700.0
2013-10-16 13:45:00,85.82,85.84,85.79,85.81,54600.0,54.9588,54.9716,54.9395,54.9524,54600.0
2013-10-16 13:50:00,85.82,85.82,85.7,85.71,44500.0,54.9588,54.9588,54.8819,54.8883,44500.0
2013-10-16 13:55:00,85.71,85.76,85.69,85.7,87900.0,54.8883,54.9203,54.8755,54.8819,87900.0
2013-10-16 14:00:00,85.71,85.72,85.65,85.65,54400.0,54.8883,54.8947,54.8499,54.8499,54400.0
2013-10-16 14:05:00,85.66,85.71,85.65,85.71,109700.0,54.8563,54.8883,54.8499,54.8883,109700.0
2013-10-16 14:10:00,85.7,85.71,85.64,85.66,55100.0,54.8819,54.8883,54.8435,54.8563,55100.0
2013-10-16 14:15:00,85.67,85.67,85.6,85.62,77200.0,54.8627,54.8627,54.8179,54.8307,77200.0
2013-10-16 14:20:00,85.62,85.62,85.57,85.59,66100.0,54.8307,54.8307,54.7987,54.8115,66100.0
2013-10-16 14:25:00,85.59,85.59,85.42,85.44,78000.0,54.8115,54.8115,54.7026,54.7154,78000.0
2013-10-16 14:30:00,85.44,85.47,85.43,85.45,130000.0,54.7154,54.7346,54.709,54.7218,130000.0
2013-10-16 14:35:00,85.45,85.45,85.4,85.4,98800.0,54.7218,54.7218,54.6898,54.6898,98800.0
2013-10-16 14:40:00,85.39,85.45,85.36,85.44,113800.0,54.6834,54.7218,54.6642,54.7154,113800.0
2013-10-16 14:45:00,85.43,85.52,85.42,85.52,201100.0,54.709,54.7666,54.7026,54.7666,201100.0
2013-10-16 14:50:00,85.52,85.54,85.48,85.48,30700.0,54.7666,54.7795,54.741,54.741,30700.0
2013-10-16 14:55:00,85.48,85.49,85.43,85.45,34000.0,54.741,54.7474,54.709,54.7218,34000.0
2013-10-16 15:00:00,85.44,85.45,85.36,85.38,186000.0,54.7154,54.7218,54.6642,54.677,186000.0
2013-10-16 15:05:00,85.38,85.46,85.38,85.46,64600.0,54.677,54.7282,54.677,54.7282,64600.0
2013-10-16 15:10:00,85.46,85.54,85.46,85.53,83600.0,54.7282,54.7795,54.7282,54.773,83600.0
2013-10-16 15:15:00,85.54,85.6,85.54,85.56,167900.0,54.7795,54.8179,54.7795,54.7923,167900.0
2013-10-16 15:20:00,85.57,85.61,85.51,85.61,165000.0,54.7987,54.8243,54.7602,54.8243,165000.0
2013-10-16 15:25:00,85.61,85.63,85.55,85.56,65600.0,54.8243,54.8371,54.7859,54.7923,65600.0
2013-10-16 15:30:00,85.55,85.55,85.5,85.54,65700.0,54.7859,54.7859,54.7538,54.7795,65700.0
2013-10-16 15:35:00,85.54,85.63,85.53,85.61,74400.0,54.7795,54.8371,54.773,54.8243,74400.0
2013-10-16 15:40:00,85.62,85.65,85.57,85.65,90500.0,54.8307,54.8499,54.7987,54.8499,90500.0
2013-10-16 15:45:00,85.65,85.81,85.63,85.8,338300.0,54.8499,54.9524,54.8371,54.946,338300.0
2013-10-16 15:50:00,85.79,85.81,85.74,85.78,241200.0,54.9395,54.9524,54.9075,54.9331,241200.0
2013-10-16 15:55:00,85.78,85.9,85.77,85.81,450000.0,54.9331,55.01,54.9267,54.9524,450000.0
2013-10-17 09:30:00,85.73,85.81,85.52,85.54,137300.0,54.9011,54.9524,54.7666,54.7795,137300.0
2013-10-17 09:35:00,85.53,85.77,85.53,85.67,245000.0,54.773,54.9267,54.773,54.8627,245000.0
2013-10-17 09:40:00,85.67,85.88,85.66,85.87,251800.0,54.8627,54.9972,54.8563,54.9908,251800.0
2013-10-17 09:45:00,85.87,85.9,85.74,85.81,226900.0,54.9908,55.01,54.9075,54.9524,226900.0
2013-10-17 09:50:00,85.8,85.82,85.7,85.74,162000.0,54.946,54.9588,54.8819,54.9075,162000.0
2013-10-17 09:55:00,85.75,85.84,85.75,85.77,101200.0,54.9139,54.9716,54.9139,54.9267,101200.0
2013-10-17 10:00:00,85.77,85.92,85.77,85.9,264700.0,54.9267,55.0228,54.9267,55.01,264700.0
2013-10-17 10:05:00,85.9,85.99,85.86,85.91,196600.0,55.01,55.0676,54.9844,55.0164,196600.0
2013-10-17 10:10:00,85.91,85.91,85.78,85.79,113700.0,55.0164,55.0164,54.9331,54.9395,113700.0
2013-10-17 10:15:00,85.79,85.81,85.71,85.71,187700.0,54.9395,54.9524,54.8883,54.8883,187700.0
2013-10-17 10:20:00,85.72,85.73,85.68,85.7,293900.0,54.8947,54.9011,54.8691,54.8819,293900.0
2013-10-17 10:25:00,85.7,85.79,85.7,85.76,372200.0,54.8819,54.9395,54.8819,54.9203,372200.0
2013-10-17 10:30:00,85.75,85.83,85.75,85.81,96800.0,54.9139,54.9652,54.9139,54.9524,96800.0
2013-10-17 10:35:00,85.82,85.84,85.78,85.82,630500.0,54.9588,54.9716,54.9331,54.9588,630500.0
2013-10-17 10:40:00,85.82,85.84,85.76,85.77,141700.0,54.9588,54.9716,54.9203,54.9267,141700.0
2013-10-17 10:45:00,85.76,85.79,85.69,85.71,252100.0,54.9203,54.9395,54.8755,54.8883,252100.0
2013-10-17 10:50:00,85.69,85.7,85.67,85.68,142400.0,54.8755,54.8819,54.8627,54.8691,142400.0
2013-10-17 10:55:00,85.67,85.68,85.64,85.66,186400.0,54.8627,54.8691,54.8435,54.8563,186400.0
2013-10-17 11:00:00,85.67,85.77,85.67,85.76,322900.0,54.8627,54.9267,54.8627,54.9203,322900.0
2013-10-17 11:05:00,85.77,85.8,85.74,85.77,158200.0,54.9267,54.946,54.9075,54.9267,158200.0
2013-10-17 11:10:00,85.77,85.81,85.76,85.77,66000.0,54.9267,54.9524,54.9203,54.9267,66000.0
2013-10-17 11:15:00,85.76,85.81,85.76,85.77,100700.0,54.9203,54.9524,54.9203,54.9267,100700.0
2013-10-17 11:20:00,85.76,85.77,85.66,85.66,164000.0,54.9203,54.9267,54.8563,54.8563,164000.0
2013-10-17 11:25:00,85.66,85.71,85.66,85.69,130600.0,54.8563,54.8883,54.8563,54.8755,130600.0
2013-10-17 11:30:00,85.7,85.74,85.68,85.74,93800.0,54.8819,54.9075,54.8691,54.9075,93800.0
2013-10-17 11:35:00,85.75,85.77,85.68,85.69,161300.0,54.9139,54.9267,54.8691,54.8755,161300.0
2013-10-17 11:40:00,85.69,85.78,85.69,85.78,198300.0,54.8755,54.9331,54.8755,54.9331,198300.0
2013-10-17 11:45:00,85.78,85.79,85.73,85.79,115900.0,54.9331,54.9395,54.9011,54.9395,115900.0
2013-10-17 11:50:00,85.79,85.82,85.77,85.77,76200.0,54.9395,54.9588,54.9267,54.9267,76200.0
2013-10-17 11:55:00,85.76,85.78,85.75,85.76,59700.0,54.9203,54.9331,54.9139,54.9203,59700.0
2013-10-17 12:00:00,85.76,85.8,85.73,85.74,94700.0,54.9203,54.946,54.9011,54.9075,94700.0
2013-10-17 12:05:00,85.73,85.79,85.71,85.78,237900.0,54.9011,54.9395,54.8883,54.9331,237900.0
2013-10-17 12:10:00,85.79,85.8,85.73,85.74,211400.0,54.9395,54.946,54.9011,54.9075,211400.0
2013-10-17 12:15:00,85.75,85.86,85.74,85.85,145700.0,54.9139,54.9844,54.9075,54.978,145700.0
2013-10-17 12:20:00,85.85,85.86,85.83,85.84,253000.0,54.978,54.9844,54.9652,54.9716,253000.0
2013-10-17 12:25:00,85.84,85.86,85.83,85.84,87900.0,54.9716,54.9844,54.9652,54.9716,87900.0
2013-10-17 12:30:00,85.84,85.86,85.82,85.84,75200.0,54.9716,54.9844,54.9588,54.9716,75200.0
2013-10-17 12:35:00,85.85,85.86,85.82,85.82,77300.0,54.978,54.9844,54.9588,54.9588,77300.0
2013-10-17 12:40:00,85.81,85.87,85.81,85.83,91100.0,54.9524,54.9908,54.9524,54.9652,91100.0
2013-10-17 12:45:00,85.83,85.86,85.8,85.83,146900.0,54.9652,54.9844,54.946,54.9652,146900.0
2013-10-17 12:50:00,85.84,85.88,85.84,85.86,105900.0,54.9716,54.9972,54.9716,54.9844,105900.0
2013-10-17 12:55:00,85.86,85.92,85.86,85.9,105600.0,54.9844,55.0228,54.9844,55.01,105600.0
2013-10-17 13:00:00,85.9,85.92,85.89,85.89,29300.0,55.01,55.0228,55.0036,55.0036,29300.0
2013-10-17 13:05:00,85.88,85.88,85.82,85.82,61000.0,54.9972,54.9972,54.9588,54.9588,61000.0
2013-10-17 13:10:00,85.82,85.83,85.78,85.78,89400.0,54.9588,54.9652,54.9331,54.9331,89400.0
2013-10-17 13:15:00,85.77,85.78,85.65,85.68,86200.0,54.9267,54.9331,54.8499,54.8691,86200.0
2013-10-17 13:20:00,85.68,85.69,85.63,85.63,46000.0,54.8691,54.8755,54.8371,54.8371,46000.0
2013-10-17 13:25:00,85.63,85.65,85.6,85.61,152900.0,54.8371,54.8499,54.8179,54.8243,152900.0
2013-10-17 13:30:00,85.6,85.66,85.59,85.66,177800.0,54.8179,54.8563,54.8115,54.8563,177800.0
2013-10-17 13:35:00,85.66,85.69,85.64,85.69,70700.0,54.8563,54.8755,54.8435,54.8755,70700.0
2013-10-17 13:40:00,85.68,85.7,85.65,85.67,56500.0,54.8691,54.8819,54.8499,54.8627,56500.0
2013-10-17 13:45:00,85.68,85.69,85.62,85.62,119000.0,54.8691,54.8755,54.8307,54.8307,119000.0
2013-10-17 13:50:00,85.61,85.62,85.56,85.57,72200.0,54.8243,54.8307,54.7923,54.7987,72200.0
2013-10-17 13:55:00,85.56,85.59,85.56,85.56,59200.0,54.7923,54.8115,54.7923,54.7923,59200.0
2013-10-17 14:00:00,85.56,85.57,85.52,85.53,149800.0,54.7923,54.7987,54.7666,54.773,149800.0
2013-10-17 14:05:00,85.53,85.57,85.51,85.57,95800.0,54.773,54.7987,54.7602,54.7987,95800.0
2013-10-17 14:10:00,85.56,85.58,85.53,85.53,80000.0,54.7923,54.8051,54.773,54.773,80000.0
2013-10-17 14:15:00,85.52,85.55,85.5,85.51,95100.0,54.7666,54.7859,54.7538,54.7602,95100.0
2013-10-17 14:20:00,85.51,85.61,85.49,85.61,219000.0,54.7602,54.8243,54.7474,54.8243,219000.0
2013-10-17 14:25:00,85.62,85.63,85.57,85.59,71400.0,54.8307,54.8371,54.7987,54.8115,71400.0
2013-10-17 14:30:00,85.58,85.59,85.5,85.51,108500.0,54.8051,54.8115,54.7538,54.7602,108500.0
2013-10-17 14:35:00,85.5,85.56,85.5,85.56,92600.0,54.7538,54.7923,54.7538,54.7923,92600.0
2013-10-17 14:40:00,85.56,85.63,85.55,85.61,76300.0,54.7923,54.8371,54.7859,54.8243,76300.0
2013-10-17 14:45:00,85.61,85.62,85.6,85.62,78700.0,54.8243,54.8307,54.8179,54.8307,78700.0
2013-10-17 14:50:00,85.62,85.64,85.58,85.6,79500.0,54.8307,54.8435,54.8051,54.8179,79500.0
2013-10-17 14:55:00,85.6,85.67,85.6,85.65,63700.0,54.8179,54.8627,54.8179,54.8499,63700.0
2013-10-17 15:00:00,85.66,85.66,85.6,85.65,54400.0,54.8563,54.8563,54.8179,54.8499,54400.0
2013-10-17 15:05:00,85.66,85.69,85.64,85.68,62800.0,54.8563,54.8755,54.8435,54.8691,62800.0
2013-10-17 15:10:00,85.68,85.76,85.66,85.76,56700.0,54.8691,54.9203,54.8563,54.9203,56700.0
2013-10-17 15:15:00,85.76,85.77,85.73,85.75,138000.0,54.9203,54.9267,54.9011,54.9139,138000.0
2013-10-17 15:20:00,85.74,85.75,85.7,85.73,102600.0,54.9075,54.9139,54.8819,54.9011,102600.0
2013-10-17 15:25:00,85.74,85.78,85.72,85.77,142600.0,54.9075,54.9331,54.8947,54.9267,142600.0
2013-10-17 15:30:00,85.77,85.81,85.75,85.81,96100.0,54.9267,54.9524,54.9139,54.9524,96100.0
2013-10-17 15:35:00,85.81,85.87,85.81,85.87,170700.0,54.9524,54.9908,54.9524,54.9908,170700.0
2013-10-17 15:40:00,85.87,85.93,85.86,85.9,288400.0,54.9908,55.0292,54.9844,55.01,288400.0
2013-10-17 15:45:00,85.92,86.02,85.89,86.01,239500.0,55.0228,55.0868,55.0036,55.0804,239500.0
2013-10-17 15:50:00,86.01,86.03,85.93,85.99,356300.0,55.0804,55.0932,55.0292,55.0676,356300.0
2013-10-17 15:55:00,85.99,86.04,85.92,85.98,339600.0,55.0676,55.0996,55.0228,55.0612,339600.0
2013-10-18 09:30:00,86.67,86.82,86.64,86.76,274400.0,55.5031,55.5992,55.4839,55.5607,274400.0
2013-10-18 09:35:00,86.78,86.78,86.53,86.54,238600.0,55.5735,55.5735,55.4134,55.4198,238600.0
2013-10-18 09:40:00,86.54,86.67,86.5,86.63,346700.0,55.4198,55.5031,55.3942,55.4775,346700.0
2013-10-18 09:45:00,86.64,86.71,86.63,86.69,280300.0,55.4839,55.5287,55.4775,55.5159,280300.0
2013-10-18 09:50:00,86.69,86.73,86.63,86.69,232400.0,55.5159,55.5415,55.4775,55.5159,232400.0
2013-10-18 09:55:00,86.69,86.71,86.62,86.65,126300.0,55.5159,55.5287,55.4711,55.4903,126300.0
2013-10-18 10:00:00,86.65,86.68,86.58,86.59,193400.0,55.4903,55.5095,55.4455,55.4519,193400.0
2013-10-18 10:05:00,86.6,86.61,86.52,86.6,195200.0,55.4583,55.4647,55.407,55.4583,195200.0
2013-10-18 10:10:00,86.61,86.63,86.51,86.52,115700.0,55.4647,55.4775,55.4006,55.407,115700.0
2013-10-18 10:15:00,86.52,86.54,86.46,86.54,134800.0,55.407,55.4198,55.3686,55.4198,134800.0
2013-10-18 10:20:00,86.54,86.61,86.54,86.58,139500.0,55.4198,55.4647,55.4198,55.4455,139500.0
2013-10-18 10:25:00,86.58,86.58,86.44,86.44,230400.0,55.4455,55.4455,55.3558,55.3558,230400.0
2013-10-18 10:30:00,86.45,86.46,86.28,86.28,285000.0,55.3622,55.3686,55.2533,55.2533,285000.0
2013-10-18 10:35:00,86.28,86.39,86.28,86.39,86300.0,55.2533,55.3238,55.2533,55.3238,86300.0
2013-10-18 10:40:00,86.39,86.5,86.39,86.46,240900.0,55.3238,55.3942,55.3238,55.3686,240900.0
2013-10-18 10:45:00,86.45,86.48,86.41,86.44,80700.0,55.3622,55.3814,55.3366,55.3558,80700.0
2013-10-18 10:50:00,86.44,86.52,86.42,86.49,121400.0,55.3558,55.407,55.343,55.3878,121400.0
2013-10-18 10:55:00,86.48,86.51,86.45,86.5,46600.0,55.3814,55.4006,55.3622,55.3942,46600.0
2013-10-18 11:00:00,86.5,86.55,86.45,86.51,70500.0,55.3942,55.4263,55.3622,55.4006,70500.0
2013-10-18 11:05:00,86.52,86.59,86.52,86.56,62400.0,55.407,55.4519,55.407,55.4327,62400.0
2013-10-18 11:10:00,86.56,86.66,86.56,86.65,213200.0,55.4327,55.4967,55.4327,55.4903,213200.0
2013-10-18 11:15:00,86.65,86.71,86.65,86.69,206600.0,55.4903,55.5287,55.4903,55.5159,206600.0
2013-10-18 11:20:00,86.69,86.72,86.65,86.71,67200.0,55.5159,55.5351,55.4903,55.5287,67200.0
2013-10-18 11:25:00,86.7,86.7,86.64,86.68,61500.0,55.5223,55.5223,55.4839,55.5095,61500.0
2013-10-18 11:30:00,86.68,86.7,86.63,86.68,54800.0,55.5095,55.5223,55.4775,55.5095,54800.0
2013-10-18 11:35:00,86.68,86.75,86.68,86.73,85800.0,55.5095,55.5543,55.5095,55.5415,85800.0
2013-10-18 11:40:00,86.72,86.73,86.67,86.67,42200.0,55.5351,55.5415,55.5031,55.5031,42200.0
2013-10-18 11:45:00,86.67,86.7,86.62,86.65,54800.0,55.5031,55.5223,55.4711,55.4903,54800.0
2013-10-18 11:50:00,86.67,86.67,86.63,86.65,58800.0,55.5031,55.5031,55.4775,55.4903,58800.0
2013-10-18 11:55:00,86.64,86.66,86.62,86.62,54600.0,55.4839,55.4967,55.4711,55.4711,54600.0
2013-10-18 12:00:00,86.61,86.63,86.57,86.63,79500.0,55.4647,55.4775,55.4391,55.4775,79500.0
2013-10-18 12:05:00,86.64,86.7,86.63,86.68,144800.0,55.4839,55.5223,55.4775,55.5095,144800.0
2013-10-18 12:10:00,86.68,86.78,86.67,86.77,98400.0,55.5095,55.5735,55.5031,55.5671,98400.0
2013-10-18 12:15:00,86.76,86.77,86.73,86.73,45200.0,55.5607,55.5671,55.5415,55.5415,45200.0
2013-10-18 12:20:00,86.73,86.73,86.69,86.69,25400.0,55.5415,55.5415,55.5159,55.5159,25400.0
2013-10-18 12:25:00,86.69,86.74,86.69,86.71,43200.0,55.5159,55.5479,55.5159,55.5287,43200.0
2013-10-18 12:30:00,86.72,86.73,86.67,86.71,29000.0,55.5351,55.5415,55.5031,55.5287,29000.0
2013-10-18 12:35:00,86.71,86.76,86.71,86.72,48300.0,55.5287,55.5607,55.5287,55.5351,48300.0
2013-10-18 12:40:00,86.72,86.77,86.71,86.72,58500.0,55.5351,55.5671,55.5287,55.5351,58500.0
2013-10-18 12:45:00,86.72,86.79,86.7,86.79,64400.0,55.5351,55.5799,55.5223,55.5799,64400.0
2013-10-18 12:50:00,86.78,86.8,86.76,86.79,46600.0,55.5735,55.5863,55.5607,55.5799,46600.0
2013-10-18 12:55:00,86.78,86.8,86.71,86.73,37700.0,55.5735,55.5863,55.5287,55.5415,37700.0
2013-10-18 13:00:00,86.73,86.78,86.73,86.78,49000.0,55.5415,55.5735,55.5415,55.5735,49000.0
2013-10-18 13:05:00,86.77,86.86,86.77,86.83,217300.0,55.5671,55.6248,55.5671,55.6056,217300.0
2013-10-18 13:10:00,86.84,86.86,86.79,86.8,11600.0,55.612,55.6248,55.5799,55.5863,11600.0
2013-10-18 13:15:00,86.8,86.82,86.77,86.77,25000.0,55.5863,55.5992,55.5671,55.5671,25000.0
2013-10-18 13:20:00,86.77,86.77,86.73,86.76,53700.0,55.5671,55.5671,55.5415,55.5607,53700.0
2013-10-18 13:25:00,86.75,86.85,86.73,86.82,114300.0,55.5543,55.6184,55.5415,55.5992,114300.0
2013-10-18 13:30:00,86.81,86.82,86.73,86.75,57300.0,55.5928,55.5992,55.5415,55.5543,57300.0
2013-10-18 13:35:00,86.74,86.79,86.73,86.76,50600.0,55.5479,55.5799,55.5415,55.5607,50600.0
2013-10-18 13:40:00,86.76,86.83,86.76,86.82,60300.0,55.5607,55.6056,55.5607,55.5992,60300.0
2013-10-18 13:45:00,86.82,86.85,86.81,86.85,57100.0,55.5992,55.6184,55.5928,55.6184,57100.0
2013-10-18 13:50:00,86.85,86.87,86.83,86.85,37100.0,55.6184,55.6312,55.6056,55.6184,37100.0
2013-10-18 13:55:00,86.84,86.89,86.84,86.88,74100.0,55.612,55.644,55.612,55.6376,74100.0
2013-10-18 14:00:00,86.88,86.89,86.86,86.86,118100.0,55.6376,55.644,55.6248,55.6248,118100.0
2013-10-18 14:05:00,86.86,86.89,86.8,86.83,267200.0,55.6248,55.644,55.5863,55.6056,267200.0
2013-10-18 14:10:00,86.82,86.83,86.75,86.76,127700.0,55.5992,55.6056,55.5543,55.5607,127700.0
2013-10-18 14:15:00,86.76,86.81,86.76,86.81,134300.0,55.5607,55.5928,55.5607,55.5928,134300.0
2013-10-18 14:20:00,86.81,86.84,86.79,86.84,136200.0,55.5928,55.612,55.5799,55.612,136200.0
2013-10-18 14:25:00,86.84,86.84,86.81,86.83,68900.0,55.612,55.612,55.5928,55.6056,68900.0
2013-10-18 14:30:00,86.82,86.88,86.82,86.87,66000.0,55.5992,55.6376,55.5992,55.6312,66000.0
2013-10-18 14:35:00,86.86,86.88,86.82,86.85,79700.0,55.6248,55.6376,55.5992,55.6184,79700.0
2013-10-18 14:40:00,86.85,86.87,86.84,86.86,21800.0,55.6184,55.6312,55.612,55.6248,21800.0
2013-10-18 14:45:00,86.86,86.88,86.84,86.88,87800.0,55.6248,55.6376,55.612,55.6376,87800.0
2013-10-18 14:50:00,86.89,86.9,86.86,86.87,85100.0,55.644,55.6504,55.6248,55.6312,85100.0
2013-10-18 14:55:00,86.87,86.89,86.81,86.83,161300.0,55.6312,55.644,55.5928,55.6056,161300.0
2013-10-18 15:00:00,86.82,86.84,86.79,86.81,108400.0,55.5992,55.612,55.5799,55.5928,108400.0
2013-10-18 15:05:00,86.79,86.82,86.75,86.79,141500.0,55.5799,55.5992,55.5543,55.5799,141500.0
2013-10-18 15:10:00,86.79,86.81,86.73,86.76,66500.0,55.5799,55.5928,55.5415,55.5607,66500.0
2013-10-18 15:15:00,86.75,86.79,86.73,86.77,98400.0,55.5543,55.5799,55.5415,55.5671,98400.0
2013-10-18 15:20:00,86.77,86.79,86.73,86.76,95800.0,55.5671,55.5799,55.5415,55.5607,95800.0
2013-10-18 15:25:00,86.76,86.82,86.75,86.81,81300.0,55.5607,55.5992,55.5543,55.5928,81300.0
2013-10-18 15:30:00,86.82,86.88,86.8,86.82,197800.0,55.5992,55.6376,55.5863,55.5992,197800.0
2013-10-18 15:35:00,86.82,86.85,86.8,86.8,191300.0,55.5992,55.6184,55.5863,55.5863,191300.0
2013-10-18 15:40:00,86.8,86.8,86.75,86.75,248700.0,55.5863,55.5863,55.5543,55.5543,248700.0
2013-10-18 15:45:00,86.74,86.79,86.73,86.76,484500.0,55.5479,55.5799,55.5415,55.5607,484500.0
2013-10-18 15:50:00,86.76,86.81,86.75,86.8,320100.0,55.5607,55.5928,55.5543,55.5863,320100.0
2013-10-18 15:55:00,86.8,86.95,86.78,86.94,1254800.0,55.5863,55.6824,55.5735,55.676,1254800.0
2013-10-21 09:30:00,86.9,86.94,86.8,86.8,197900.0,55.6504,55.676,55.5863,55.5863,197900.0
2013-10-21 09:35:00,86.83,86.83,86.62,86.73,292600.0,55.6056,55.6056,55.4711,55.5415,292600.0
2013-10-21 09:40:00,86.72,86.79,86.7,86.74,162200.0,55.5351,55.5799,55.5223,55.5479,162200.0
2013-10-21 09:45:00,86.75,86.76,86.7,86.74,113700.0,55.5543,55.5607,55.5223,55.5479,113700.0
2013-10-21 09:50:00,86.74,87.0,86.74,87.0,128800.0,55.5479,55.7144,55.5479,55.7144,128800.0
2013-10-21 09:55:00,87.0,87.24,86.96,87.23,177600.0,55.7144,55.8681,55.6888,55.8617,177600.0
2013-10-21 10:00:00,87.22,87.24,87.08,87.17,258900.0,55.8553,55.8681,55.7657,55.8233,258900.0
2013-10-21 10:05:00,87.18,87.2,87.1,87.11,179800.0,55.8297,55.8425,55.7785,55.7849,179800.0
2013-10-21 10:10:00,87.11,87.14,87.06,87.09,124200.0,55.7849,55.8041,55.7529,55.7721,124200.0
2013-10-21 10:15:00,87.07,87.08,86.98,87.01,183100.0,55.7593,55.7657,55.7016,55.7208,183100.0
2013-10-21 10:20:00,87.01,87.02,86.95,86.97,99100.0,55.7208,55.7272,55.6824,55.6952,99100.0
2013-10-21 10:25:00,86.97,86.98,86.88,86.88,120200.0,55.6952,55.7016,55.6376,55.6376,120200.0
2013-10-21 10:30:00,86.88,86.96,86.86,86.9,118400.0,55.6376,55.6888,55.6248,55.6504,118400.0
2013-10-21 10:35:00,86.9,86.91,86.78,86.78,211800.0,55.6504,55.6568,55.5735,55.5735,211800.0
2013-10-21 10:40:00,86.78,86.8,86.67,86.69,173100.0,55.5735,55.5863,55.5031,55.5159,173100.0
2013-10-21 10:45:00,86.69,86.74,86.68,86.72,156800.0,55.5159,55.5479,55.5095,55.5351,156800.0
2013-10-21 10:50:00,86.72,86.73,86.68,86.68,106900.0,55.5351,55.5415,55.5095,55.5095,106900.0
2013-10-21 10:55:00,86.68,86.71,86.63,86.63,122300.0,55.5095,55.5287,55.4775,55.4775,122300.0
2013-10-21 11:00:00,86.63,86.72,86.62,86.7,50000.0,55.4775,55.5351,55.4711,55.5223,50000.0
2013-10-21 11:05:00,86.71,86.76,86.69,86.75,43400.0,55.5287,55.5607,55.5159,55.5543,43400.0
2013-10-21 11:10:00,86.75,86.82,86.75,86.82,33000.0,55.5543,55.5992,55.5543,55.5992,33000.0
2013-10-21 11:15:00,86.83,86.84,86.78,86.78,101800.0,55.6056,55.612,55.5735,55.5735,101800.0
2013-10-21 11:20:00,86.77,86.78,86.68,86.68,63600.0,55.5671,55.5735,55.5095,55.5095,63600.0
2013-10-21 11:25:00,86.68,86.76,86.68,86.75,47200.0,55.5095,55.5607,55.5095,55.5543,47200.0
2013-10-21 11:30:00,86.76,86.76,86.68,86.71,53500.0,55.5607,55.5607,55.5095,55.5287,53500.0
2013-10-21 11:35:00,86.72,86.73,86.59,86.6,90700.0,55.5351,55.5415,55.4519,55.4583,90700.0
2013-10-21 11:40:00,86.61,86.66,86.61,86.64,127100.0,55.4647,55.4967,55.4647,55.4839,127100.0
2013-10-21 11:45:00,86.64,86.64,86.59,86.6,82200.0,55.4839,55.4839,55.4519,55.4583,82200.0
2013-10-21 11:50:00,86.6,86.65,86.6,86.65,83400.0,55.4583,55.4903,55.4583,55.4903,83400.0
2013-10-21 11:55:00,86.65,86.73,86.65,86.72,89700.0,55.4903,55.5415,55.4903,55.5351,89700.0
2013-10-21 12:00:00,86.72,86.75,86.68,86.71,81900.0,55.5351,55.5543,55.5095,55.5287,81900.0
2013-10-21 12:05:00,86.72,86.73,86.67,86.67,66900.0,55.5351,55.5415,55.5031,55.5031,66900.0
2013-10-21 12:10:00,86.67,86.7,86.66,86.69,75900.0,55.5031,55.5223,55.4967,55.5159,75900.0
2013-10-21 12:15:00,86.69,86.72,86.68,86.7,50900.0,55.5159,55.5351,55.5095,55.5223,50900.0
2013-10-21 12:20:00,86.7,86.7,86.66,86.67,49900.0,55.5223,55.5223,55.4967,55.5031,49900.0
2013-10-21 12:25:00,86.66,86.7,86.63,86.65,102000.0,55.4967,55.5223,55.4775,55.4903,102000.0
2013-10-21 12:30:00,86.65,86.67,86.63,86.67,38500.0,55.4903,55.5031,55.4775,55.5031,38500.0
2013-10-21 12:35:00,86.67,86.67,86.64,86.66,13500.0,55.5031,55.5031,55.4839,55.4967,13500.0
2013-10-21 12:40:00,86.66,86.66,86.61,86.66,40800.0,55.4967,55.4967,55.4647,55.4967,40800.0
2013-10-21 12:45:00,86.66,86.67,86.63,86.64,32400.0,55.4967,55.5031,55.4775,55.4839,32400.0
2013-10-21 12:50:00,86.63,86.66,86.62,86.66,35900.0,55.4775,55.4967,55.4711,55.4967,35900.0
2013-10-21 12:55:00,86.65,86.73,86.65,86.73,52200.0,55.4903,55.5415,55.4903,55.5415,52200.0
2013-10-21 13:00:00,86.74,86.77,86.7,86.7,96200.0,55.5479,55.5671,55.5223,55.5223,96200.0
2013-10-21 13:05:00,86.7,86.77,86.7,86.72,38900.0,55.5223,55.5671,55.5223,55.5351,38900.0
2013-10-21 13:10:00,86.73,86.75,86.7,86.75,68000.0,55.5415,55.5543,55.5223,55.5543,68000.0
2013-10-21 13:15:00,86.76,86.77,86.71,86.72,20600.0,55.5607,55.5671,55.5287,55.5351,20600.0
2013-10-21 13:20:00,86.72,86.75,86.71,86.71,39000.0,55.5351,55.5543,55.5287,55.5287,39000.0
2013-10-21 13:25:00,86.7,86.7,86.67,86.67,50800.0,55.5223,55.5223,55.5031,55.5031,50800.0
2013-10-21 13:30:00,86.69,86.74,86.69,86.74,40100.0,55.5159,55.5479,55.5159,55.5479,40100.0
2013-10-21 13:35:00,86.73,86.79,86.7,86.76,63900.0,55.5415,55.5799,55.5223,55.5607,63900.0
2013-10-21 13:40:00,86.77,86.83,86.75,86.77,56400.0,55.5671,55.6056,55.5543,55.5671,56400.0
2013-10-21 13:45:00,86.77,86.78,86.75,86.75,21400.0,55.5671,55.5735,55.5543,55.5543,21400.0
2013-10-21 13:50:00,86.75,86.76,86.73,86.74,57500.0,55.5543,55.5607,55.5415,55.5479,57500.0
2013-10-21 13:55:00,86.73,86.75,86.71,86.72,60900.0,55.5415,55.5543,55.5287,55.5351,60900.0
2013-10-21 14:00:00,86.71,86.72,86.68,86.72,40600.0,55.5287,55.5351,55.5095,55.5351,40600.0
2013-10-21 14:05:00,86.72,86.73,86.67,86.67,16300.0,55.5351,55.5415,55.5031,55.5031,16300.0
2013-10-21 14:10:00,86.68,86.69,86.62,86.65,73900.0,55.5095,55.5159,55.4711,55.4903,73900.0
2013-10-21 14:15:00,86.64,86.65,86.59,86.63,23200.0,55.4839,55.4903,55.4519,55.4775,23200.0
2013-10-21 14:20:00,86.64,86.65,86.48,86.49,111000.0,55.4839,55.4903,55.3814,55.3878,111000.0
2013-10-21 14:25:00,86.48,86.49,86.36,86.4,318500.0,55.3814,55.3878,55.3046,55.3302,318500.0
2013-10-21 14:30:00,86.4,86.5,86.39,86.5,154000.0,55.3302,55.3942,55.3238,55.3942,154000.0
2013-10-21 14:35:00,86.51,86.56,86.51,86.56,102700.0,55.4006,55.4327,55.4006,55.4327,102700.0
2013-10-21 14:40:00,86.55,86.59,86.53,86.53,32400.0,55.4263,55.4519,55.4134,55.4134,32400.0
2013-10-21 14:45:00,86.54,86.59,86.54,86.57,46800.0,55.4198,55.4519,55.4198,55.4391,46800.0
2013-10-21 14:50:00,86.56,86.56,86.5,86.5,21400.0,55.4327,55.4327,55.3942,55.3942,21400.0
2013-10-21 14:55:00,86.51,86.51,86.42,86.43,35600.0,55.4006,55.4006,55.343,55.3494,35600.0
2013-10-21 15:00:00,86.43,86.5,86.41,86.5,103900.0,55.3494,55.3942,55.3366,55.3942,103900.0
2013-10-21 15:05:00,86.5,86.51,86.46,86.51,74800.0,55.3942,55.4006,55.3686,55.4006,74800.0
2013-10-21 15:10:00,86.51,86.51,86.43,86.45,27300.0,55.4006,55.4006,55.3494,55.3622,27300.0
2013-10-21 15:15:00,86.45,86.5,86.44,86.47,60100.0,55.3622,55.3942,55.3558,55.375,60100.0
2013-10-21 15:20:00,86.46,86.48,86.43,86.44,44400.0,55.3686,55.3814,55.3494,55.3558,44400.0
2013-10-21 15:25:00,86.44,86.48,86.43,86.48,82300.0,55.3558,55.3814,55.3494,55.3814,82300.0
2013-10-21 15:30:00,86.48,86.5,86.43,86.47,88100.0,55.3814,55.3942,55.3494,55.375,88100.0
2013-10-21 15:35:00,86.47,86.48,86.44,86.48,108800.0,55.375,55.3814,55.3558,55.3814,108800.0
2013-10-21 15:40:00,86.48,86.5,86.43,86.45,143500.0,55.3814,55.3942,55.3494,55.3622,143500.0
2013-10-21 15:45:00,86.44,86.51,86.44,86.51,192700.0,55.3558,55.4006,55.3558,55.4006,192700.0
2013-10-21 15:50:00,86.51,86.55,86.48,86.54,190700.0,55.4006,55.4263,55.3814,55.4198,190700.0
2013-10-21 15:55:00,86.55,86.58,86.49,86.55,409000.0,55.4263,55.4455,55.3878,55.4263,409000.0
2013-10-22 09:30:00,86.92,87.05,86.82,87.01,152300.0,55.6632,55.7464,55.5992,55.7208,152300.0
2013-10-22 09:35:00,87.02,87.09,86.91,86.99,156800.0,55.7272,55.7721,55.6568,55.708,156800.0
2013-10-22 09:40:00,86.99,87.01,86.88,86.97,195800.0,55.708,55.7208,55.6376,55.6952,195800.0
2013-10-22 09:45:00,86.98,87.01,86.95,87.0,128000.0,55.7016,55.7208,55.6824,55.7144,128000.0
2013-10-22 09:50:00,87.0,87.4,87.0,87.34,719800.0,55.7144,55.9706,55.7144,55.9322,719800.0
2013-10-22 09:55:00,87.34,87.35,87.24,87.29,105000.0,55.9322,55.9386,55.8681,55.9001,105000.0
2013-10-22 10:00:00,87.29,87.39,87.27,87.32,165500.0,55.9001,55.9642,55.8873,55.9194,165500.0
2013-10-22 10:05:00,87.32,87.42,87.29,87.38,278600.0,55.9194,55.9834,55.9001,55.9578,278600.0
2013-10-22 10:10:00,87.38,87.51,87.37,87.5,510800.0,55.9578,56.041,55.9514,56.0346,510800.0
2013-10-22 10:15:00,87.5,87.57,87.47,87.53,151600.0,56.0346,56.0795,56.0154,56.0538,151600.0
2013-10-22 10:20:00,87.53,87.59,87.46,87.46,102400.0,56.0538,56.0923,56.009,56.009,102400.0
2013-10-22 10:25:00,87.47,87.48,87.32,87.37,279000.0,56.0154,56.0218,55.9194,55.9514,279000.0
2013-10-22 10:30:00,87.37,87.43,87.31,87.43,157100.0,55.9514,55.9898,55.913,55.9898,157100.0
2013-10-22 10:35:00,87.43,87.44,87.35,87.37,184300.0,55.9898,55.9962,55.9386,55.9514,184300.0
2013-10-22 10:40:00,87.36,87.41,87.24,87.24,248600.0,55.945,55.977,55.8681,55.8681,248600.0
2013-10-22 10:45:00,87.23,87.23,87.03,87.04,194300.0,55.8617,55.8617,55.7336,55.74,194300.0
2013-10-22 10:50:00,87.04,87.04,86.86,86.87,253300.0,55.74,55.74,55.6248,55.6312,253300.0
2013-10-22 10:55:00,86.87,86.88,86.65,86.7,506400.0,55.6312,55.6376,55.4903,55.5223,506400.0
2013-10-22 11:00:00,86.7,86.86,86.68,86.84,306500.0,55.5223,55.6248,55.5095,55.612,306500.0
2013-10-22 11:05:00,86.84,86.89,86.8,86.84,298500.0,55.612,55.644,55.5863,55.612,298500.0
2013-10-22 11:10:00,86.85,86.92,86.84,86.85,204400.0,55.6184,55.6632,55.612,55.6184,204400.0
2013-10-22 11:15:00,86.85,86.85,86.77,86.81,162600.0,55.6184,55.6184,55.5671,55.5928,162600.0
2013-10-22 11:20:00,86.79,86.83,86.72,86.73,187700.0,55.5799,55.6056,55.5351,55.5415,187700.0
2013-10-22 11:25:00,86.72,86.78,86.68,86.74,156600.0,55.5351,55.5735,55.5095,55.5479,156600.0
2013-10-22 11:30:00,86.73,86.84,86.69,86.73,269200.0,55.5415,55.612,55.5159,55.5415,269200.0
2013-10-22 11:35:00,86.74,86.85,86.73,86.83,223900.0,55.5479,55.6184,55.5415,55.6056,223900.0
2013-10-22 11:40:00,86.83,86.92,86.83,86.89,107400.0,55.6056,55.6632,55.6056,55.644,107400.0
2013-10-22 11:45:00,86.9,86.96,86.88,86.92,115500.0,55.6504,55.6888,55.6376,55.6632,115500.0
2013-10-22 11:50:00,86.92,86.98,86.91,86.97,143100.0,55.6632,55.7016,55.6568,55.6952,143100.0
2013-10-22 11:55:00,86.96,87.04,86.94,87.03,139100.0,55.6888,55.74,55.676,55.7336,139100.0
2013-10-22 12:00:00,87.03,87.05,86.92,86.96,58800.0,55.7336,55.7464,55.6632,55.6888,58800.0
2013-10-22 12:05:00,86.96,86.97,86.9,86.9,60900.0,55.6888,55.6952,55.6504,55.6504,60900.0
2013-10-22 12:10:00,86.9,86.94,86.84,86.84,122700.0,55.6504,55.676,55.612,55.612,122700.0
2013-10-22 12:15:00,86.85,86.87,86.83,86.86,108200.0,55.6184,55.6312,55.6056,55.6248,108200.0
2013-10-22 12:20:00,86.86,86.87,86.81,86.86,90900.0,55.6248,55.6312,55.5928,55.6248,90900.0
2013-10-22 12:25:00,86.86,86.87,86.77,86.81,134100.0,55.6248,55.6312,55.5671,55.5928,134100.0
2013-10-22 12:30:00,86.8,86.83,86.78,86.81,291000.0,55.5863,55.6056,55.5735,55.5928,291000.0
2013-10-22 12:35:00,86.81,86.83,86.77,86.77,202400.0,55.5928,55.6056,55.5671,55.5671,202400.0
2013-10-22 12:40:00,86.76,86.82,86.76,86.78,89200.0,55.5607,55.5992,55.5607,55.5735,89200.0
2013-10-22 12:45:00,86.77,86.8,86.72,86.76,79500.0,55.5671,55.5863,55.5351,55.5607,79500.0
2013-10-22 12:50:00,86.76,86.8,86.76,86.79,26000.0,55.5607,55.5863,55.5607,55.5799,26000.0
2013-10-22 12:55:00,86.77,86.82,86.75,86.81,183400.0,55.5671,55.5992,55.5543,55.5928,183400.0
2013-10-22 13:00:00,86.81,86.82,86.77,86.8,109800.0,55.5928,55.5992,55.5671,55.5863,109800.0
2013-10-22 13:05:00,86.8,86.82,86.78,86.79,149000.0,55.5863,55.5992,55.5735,55.5799,149000.0
2013-10-22 13:10:00,86.8,86.8,86.73,86.77,88400.0,55.5863,55.5863,55.5415,55.5671,88400.0
2013-10-22 13:15:00,86.78,86.81,86.77,86.78,65700.0,55.5735,55.5928,55.5671,55.5735,65700.0
2013-10-22 13:20:00,86.79,86.79,86.73,86.77,29900.0,55.5799,55.5799,55.5415,55.5671,29900.0
2013-10-22 13:25:00,86.77,86.81,86.74,86.78,103200.0,55.5671,55.5928,55.5479,55.5735,103200.0
2013-10-22 13:30:00,86.78,86.8,86.72,86.8,40300.0,55.5735,55.5863,55.5351,55.5863,40300.0
2013-10-22 13:35:00,86.8,86.81,86.76,86.79,198400.0,55.5863,55.5928,55.5607,55.5799,198400.0
2013-10-22 13:40:00,86.79,86.82,86.78,86.8,176600.0,55.5799,55.5992,55.5735,55.5863,176600.0
2013-10-22 13:45:00,86.81,86.85,86.8,86.8,296200.0,55.5928,55.6184,55.5863,55.5863,296200.0
2013-10-22 13:50:00,86.81,86.83,86.78,86.81,368500.0,55.5928,55.6056,55.5735,55.5928,368500.0
2013-10-22 13:55:00,86.8,86.83,86.78,86.79,96000.0,55.5863,55.6056,55.5735,55.5799,96000.0
2013-10-22 14:00:00,86.78,86.79,86.73,86.77,58900.0,55.5735,55.5799,55.5415,55.5671,58900.0
2013-10-22 14:05:00,86.78,86.83,86.75,86.83,70000.0,55.5735,55.6056,55.5543,55.6056,70000.0
2013-10-22 14:10:00,86.83,86.93,86.83,86.9,200400.0,55.6056,55.6696,55.6056,55.6504,200400.0
2013-10-22 14:15:00,86.9,86.91,86.87,86.87,69900.0,55.6504,55.6568,55.6312,55.6312,69900.0
2013-10-22 14:20:00,86.87,86.87,86.74,86.78,81500.0,55.6312,55.6312,55.5479,55.5735,81500.0
2013-10-22 14:25:00,86.77,86.79,86.7,86.79,60500.0,55.5671,55.5799,55.5223,55.5799,60500.0
2013-10-22 14:30:00,86.79,86.87,86.74,86.85,79300.0,55.5799,55.6312,55.5479,55.6184,79300.0
2013-10-22 14:35:00,86.86,86.91,86.86,86.9,56800.0,55.6248,55.6568,55.6248,55.6504,56800.0
2013-10-22 14:40:00,86.91,86.93,86.86,86.92,83600.0,55.6568,55.6696,55.6248,55.6632,83600.0
2013-10-22 14:45:00,86.92,87.03,86.92,87.01,139700.0,55.6632,55.7336,55.6632,55.7208,139700.0
2013-10-22 14:50:00,87.01,87.04,86.95,87.02,120900.0,55.7208,55.74,55.6824,55.7272,120900.0
2013-10-22 14:55:00,87.01,87.05,86.99,87.0,133200.0,55.7208,55.7464,55.708,55.7144,133200.0
2013-10-22 15:00:00,87.0,87.11,87.0,87.11,87600.0,55.7144,55.7849,55.7144,55.7849,87600.0
2013-10-22 15:05:00,87.11,87.12,87.05,87.08,89100.0,55.7849,55.7913,55.7464,55.7657,89100.0
2013-10-22 15:10:00,87.08,87.21,87.07,87.18,204800.0,55.7657,55.8489,55.7593,55.8297,204800.0
2013-10-22 15:15:00,87.18,87.18,87.06,87.09,151300.0,55.8297,55.8297,55.7529,55.7721,151300.0
2013-10-22 15:20:00,87.09,87.12,87.05,87.08,52500.0,55.7721,55.7913,55.7464,55.7657,52500.0
2013-10-22 15:25:00,87.08,87.11,87.07,87.08,67100.0,55.7657,55.7849,55.7593,55.7657,67100.0
2013-10-22 15:30:00,87.07,87.09,86.96,86.97,279200.0,55.7593,55.7721,55.6888,55.6952,279200.0
2013-10-22 15:35:00,86.97,87.0,86.95,86.98,163300.0,55.6952,55.7144,55.6824,55.7016,163300.0
2013-10-22 15:40:00,86.98,87.04,86.97,87.03,367300.0,55.7016,55.74,55.6952,55.7336,367300.0
2013-10-22 15:45:00,87.03,87.05,86.97,87.01,247900.0,55.7336,55.7464,55.6952,55.7208,247900.0
2013-10-22 15:50:00,86.99,87.07,86.99,87.06,327700.0,55.708,55.7593,55.708,55.7529,327700.0
2013-10-22 15:55:00,87.06,87.07,86.98,87.03,662700.0,55.7529,55.7593,55.7016,55.7336,662700.0
2013-10-23 09:30:00,86.36,86.39,86.11,86.15,340300.0,55.3046,55.3238,55.1445,55.1701,340300.0
2013-10-23 09:35:00,86.14,86.16,85.97,86.16,322700.0,55.1637,55.1765,55.0548,55.1765,322700.0
2013-10-23 09:40:00,86.16,86.17,85.9,85.9,425300.0,55.1765,55.1829,55.01,55.01,425300.0
2013-10-23 09:45:00,85.9,85.92,85.69,85.7,240800.0,55.01,55.0228,54.8755,54.8819,240800.0
2013-10-23 09:50:00,85.7,85.73,85.54,85.69,397800.0,54.8819,54.9011,54.7795,54.8755,397800.0
2013-10-23 09:55:00,85.69,85.72,85.45,85.49,601500.0,54.8755,54.8947,54.7218,54.7474,601500.0
2013-10-23 10:00:00,85.5,85.58,85.44,85.49,596200.0,54.7538,54.8051,54.7154,54.7474,596200.0
2013-10-23 10:05:00,85.49,85.71,85.42,85.7,287100.0,54.7474,54.8883,54.7026,54.8819,287100.0
2013-10-23 10:10:00,85.69,85.83,85.68,85.78,315400.0,54.8755,54.9652,54.8691,54.9331,315400.0
2013-10-23 10:15:00,85.79,85.87,85.7,85.82,350900.0,54.9395,54.9908,54.8819,54.9588,350900.0
2013-10-23 10:20:00,85.83,85.86,85.66,85.7,219100.0,54.9652,54.9844,54.8563,54.8819,219100.0
2013-10-23 10:25:00,85.7,85.71,85.43,85.45,416300.0,54.8819,54.8883,54.709,54.7218,416300.0
2013-10-23 10:30:00,85.45,85.62,85.42,85.61,313800.0,54.7218,54.8307,54.7026,54.8243,313800.0
2013-10-23 10:35:00,85.62,85.71,85.6,85.67,175800.0,54.8307,54.8883,54.8179,54.8627,175800.0
2013-10-23 10:40:00,85.67,85.81,85.65,85.81,295600.0,54.8627,54.9524,54.8499,54.9524,295600.0
2013-10-23 10:45:00,85.8,85.8,85.61,85.66,200400.0,54.946,54.946,54.8243,54.8563,200400.0
2013-10-23 10:50:00,85.66,85.67,85.45,85.51,418800.0,54.8563,54.8627,54.7218,54.7602,418800.0
2013-10-23 10:55:00,85.51,85.73,85.51,85.7,254200.0,54.7602,54.9011,54.7602,54.8819,254200.0
2013-10-23 11:00:00,85.7,85.8,85.67,85.8,388300.0,54.8819,54.946,54.8627,54.946,388300.0
2013-10-23 11:05:00,85.8,85.88,85.7,85.75,225500.0,54.946,54.9972,54.8819,54.9139,225500.0
2013-10-23 11:10:00,85.75,85.75,85.62,85.63,170700.0,54.9139,54.9139,54.8307,54.8371,170700.0
2013-10-23 11:15:00,85.62,85.69,85.6,85.64,141300.0,54.8307,54.8755,54.8179,54.8435,141300.0
2013-10-23 11:20:00,85.65,85.88,85.62,85.79,149200.0,54.8499,54.9972,54.8307,54.9395,149200.0
2013-10-23 11:25:00,85.8,85.8,85.65,85.67,179500.0,54.946,54.946,54.8499,54.8627,179500.0
2013-10-23 11:30:00,85.67,85.82,85.66,85.74,225400.0,54.8627,54.9588,54.8563,54.9075,225400.0
2013-10-23 11:35:00,85.74,85.8,85.71,85.73,158900.0,54.9075,54.946,54.8883,54.9011,158900.0
2013-10-23 11:40:00,85.73,85.84,85.73,85.77,168400.0,54.9011,54.9716,54.9011,54.9267,168400.0
2013-10-23 11:45:00,85.78,85.82,85.74,85.8,115000.0,54.9331,54.9588,54.9075,54.946,115000.0
2013-10-23 11:50:00,85.8,85.8,85.65,85.66,103700.0,54.946,54.946,54.8499,54.8563,103700.0
2013-10-23 11:55:00,85.66,85.75,85.65,85.69,59600.0,54.8563,54.9139,54.8499,54.8755,59600.0
2013-10-23 12:00:00,85.69,85.72,85.64,85.65,88000.0,54.8755,54.8947,54.8435,54.8499,88000.0
2013-10-23 12:05:00,85.64,85.68,85.59,85.64,92200.0,54.8435,54.8691,54.8115,54.8435,92200.0
2013-10-23 12:10:00,85.65,85.71,85.59,85.71,34200.0,54.8499,54.8883,54.8115,54.8883,34200.0
2013-10-23 12:15:00,85.72,85.76,85.63,85.65,56400.0,54.8947,54.9203,54.8371,54.8499,56400.0
2013-10-23 12:20:00,85.65,85.73,85.62,85.63,81300.0,54.8499,54.9011,54.8307,54.8371,81300.0
2013-10-23 12:25:00,85.63,85.67,85.6,85.64,132300.0,54.8371,54.8627,54.8179,54.8435,132300.0
2013-10-23 12:30:00,85.64,85.69,85.58,85.58,74900.0,54.8435,54.8755,54.8051,54.8051,74900.0
2013-10-23 12:35:00,85.57,85.69,85.56,85.62,39300.0,54.7987,54.8755,54.7923,54.8307,39300.0
2013-10-23 12:40:00,85.62,85.66,85.56,85.61,59000.0,54.8307,54.8563,54.7923,54.8243,59000.0
2013-10-23 12:45:00,85.62,85.71,85.62,85.71,40700.0,54.8307,54.8883,54.8307,54.8883,40700.0
2013-10-23 12:50:00,85.71,85.73,85.66,85.69,38900.0,54.8883,54.9011,54.8563,54.8755,38900.0
2013-10-23 12:55:00,85.69,85.8,85.69,85.78,35400.0,54.8755,54.946,54.8755,54.9331,35400.0
2013-10-23 13:00:00,85.77,85.81,85.73,85.76,118000.0,54.9267,54.9524,54.9011,54.9203,118000.0
2013-10-23 13:05:00,85.76,85.82,85.74,85.76,83100.0,54.9203,54.9588,54.9075,54.9203,83100.0
2013-10-23 13:10:00,85.76,85.76,85.73,85.76,27200.0,54.9203,54.9203,54.9011,54.9203,27200.0
2013-10-23 13:15:00,85.77,85.84,85.76,85.81,74200.0,54.9267,54.9716,54.9203,54.9524,74200.0
2013-10-23 13:20:00,85.8,85.81,85.78,85.79,62600.0,54.946,54.9524,54.9331,54.9395,62600.0
2013-10-23 13:25:00,85.79,85.87,85.77,85.85,152600.0,54.9395,54.9908,54.9267,54.978,152600.0
2013-10-23 13:30:00,85.86,85.88,85.81,85.82,98500.0,54.9844,54.9972,54.9524,54.9588,98500.0
2013-10-23 13:35:00,85.82,85.85,85.76,85.81,42600.0,54.9588,54.978,54.9203,54.9524,42600.0
2013-10-23 13:40:00,85.79,85.79,85.7,85.71,55600.0,54.9395,54.9395,54.8819,54.8883,55600.0
2013-10-23 13:45:00,85.72,85.77,85.7,85.75,46600.0,54.8947,54.9267,54.8819,54.9139,46600.0
2013-10-23 13:50:00,85.75,85.82,85.72,85.75,41500.0,54.9139,54.9588,54.8947,54.9139,41500.0
2013-10-23 13:55:00,85.76,85.83,85.75,85.76,31600.0,54.9203,54.9652,54.9139,54.9203,31600.0
2013-10-23 14:00:00,85.76,85.81,85.73,85.78,43700.0,54.9203,54.9524,54.9011,54.9331,43700.0
2013-10-23 14:05:00,85.78,85.8,85.75,85.75,80300.0,54.9331,54.946,54.9139,54.9139,80300.0
2013-10-23 14:10:00,85.75,85.8,85.74,85.76,103300.0,54.9139,54.946,54.9075,54.9203,103300.0
2013-10-23 14:15:00,85.77,85.81,85.75,85.76,76700.0,54.9267,54.9524,54.9139,54.9203,76700.0
2013-10-23 14:20:00,85.75,85.76,85.67,85.69,116100.0,54.9139,54.9203,54.8627,54.8755,116100.0
2013-10-23 14:25:00,85.7,85.78,85.7,85.73,67100.0,54.8819,54.9331,54.8819,54.9011,67100.0
2013-10-23 14:30:00,85.74,85.79,85.73,85.78,86700.0,54.9075,54.9395,54.9011,54.9331,86700.0
2013-10-23 14:35:00,85.79,85.79,85.72,85.78,103200.0,54.9395,54.9395,54.8947,54.9331,103200.0
2013-10-23 14:40:00,85.77,85.85,85.72,85.84,64800.0,54.9267,54.978,54.8947,54.9716,64800.0
2013-10-23 14:45:00,85.85,85.87,85.78,85.81,87400.0,54.978,54.9908,54.9331,54.9524,87400.0
2013-10-23 14:50:00,85.81,85.82,85.74,85.75,105000.0,54.9524,54.9588,54.9075,54.9139,105000.0
2013-10-23 14:55:00,85.74,85.77,85.73,85.74,39500.0,54.9075,54.9267,54.9011,54.9075,39500.0
2013-10-23 15:00:00,85.74,85.82,85.72,85.77,72300.0,54.9075,54.9588,54.8947,54.9267,72300.0
2013-10-23 15:05:00,85.78,85.81,85.73,85.74,69000.0,54.9331,54.9524,54.9011,54.9075,69000.0
2013-10-23 15:10:00,85.75,85.8,85.7,85.72,60900.0,54.9139,54.946,54.8819,54.8947,60900.0
2013-10-23 15:15:00,85.71,85.72,85.55,85.55,141400.0,54.8883,54.8947,54.7859,54.7859,141400.0
2013-10-23 15:20:00,85.56,85.61,85.53,85.61,84700.0,54.7923,54.8243,54.773,54.8243,84700.0
2013-10-23 15:25:00,85.61,85.65,85.59,85.59,113400.0,54.8243,54.8499,54.8115,54.8115,113400.0
2013-10-23 15:30:00,85.6,85.64,85.59,85.62,59100.0,54.8179,54.8435,54.8115,54.8307,59100.0
2013-10-23 15:35:00,85.63,85.71,85.61,85.61,144200.0,54.8371,54.8883,54.8243,54.8243,144200.0
2013-10-23 15:40:00,85.61,85.67,85.6,85.67,132500.0,54.8243,54.8627,54.8179,54.8627,132500.0
2013-10-23 15:45:00,85.67,85.71,85.61,85.64,349500.0,54.8627,54.8883,54.8243,54.8435,349500.0
2013-10-23 15:50:00,85.63,85.66,85.62,85.63,373500.0,54.8371,54.8563,54.8307,54.8371,373500.0
2013-10-23 15:55:00,85.62,85.69,85.61,85.69,820300.0,54.8307,54.8755,54.8243,54.8755,820300.0
2013-10-24 09:30:00,85.76,85.83,85.6,85.6,232800.0,54.9203,54.9652,54.8179,54.8179,232800.0
2013-10-24 09:35:00,85.61,85.61,85.42,85.43,145000.0,54.8243,54.8243,54.7026,54.709,145000.0
2013-10-24 09:40:00,85.44,85.48,85.21,85.32,176500.0,54.7154,54.741,54.5681,54.6386,176500.0
2013-10-24 09:45:00,85.31,85.45,85.28,85.33,244900.0,54.6322,54.7218,54.6129,54.645,244900.0
2013-10-24 09:50:00,85.32,85.56,85.3,85.56,118300.0,54.6386,54.7923,54.6258,54.7923,118300.0
2013-10-24 09:55:00,85.57,85.71,85.53,85.53,163500.0,54.7987,54.8883,54.773,54.773,163500.0
2013-10-24 10:00:00,85.52,85.58,85.47,85.48,222900.0,54.7666,54.8051,54.7346,54.741,222900.0
2013-10-24 10:05:00,85.48,85.74,85.46,85.73,110000.0,54.741,54.9075,54.7282,54.9011,110000.0
2013-10-24 10:10:00,85.72,85.75,85.64,85.68,134600.0,54.8947,54.9139,54.8435,54.8691,134600.0
2013-10-24 10:15:00,85.69,85.81,85.68,85.81,79900.0,54.8755,54.9524,54.8691,54.9524,79900.0
2013-10-24 10:20:00,85.81,85.84,85.74,85.75,87900.0,54.9524,54.9716,54.9075,54.9139,87900.0
2013-10-24 10:25:00,85.75,85.75,85.55,85.67,191900.0,54.9139,54.9139,54.7859,54.8627,191900.0
2013-10-24 10:30:00,85.68,85.76,85.57,85.64,380300.0,54.8691,54.9203,54.7987,54.8435,380300.0
2013-10-24 10:35:00,85.64,85.81,85.63,85.68,124400.0,54.8435,54.9524,54.8371,54.8691,124400.0
2013-10-24 10:40:00,85.69,85.76,85.68,85.72,84100.0,54.8755,54.9203,54.8691,54.8947,84100.0
2013-10-24 10:45:00,85.71,85.73,85.66,85.67,103700.0,54.8883,54.9011,54.8563,54.8627,103700.0
2013-10-24 10:50:00,85.68,85.75,85.66,85.69,87800.0,54.8691,54.9139,54.8563,54.8755,87800.0
2013-10-24 10:55:00,85.68,85.84,85.68,85.84,80400.0,54.8691,54.9716,54.8691,54.9716,80400.0
2013-10-24 11:00:00,85.83,85.92,85.79,85.92,253200.0,54.9652,55.0228,54.9395,55.0228,253200.0
2013-10-24 11:05:00,85.93,86.05,85.93,86.03,112100.0,55.0292,55.1061,55.0292,55.0932,112100.0
2013-10-24 11:10:00,86.04,86.18,86.02,86.14,428700.0,55.0996,55.1893,55.0868,55.1637,428700.0
2013-10-24 11:15:00,86.14,86.16,85.94,86.03,105900.0,55.1637,55.1765,55.0356,55.0932,105900.0
2013-10-24 11:20:00,86.03,86.04,85.93,85.95,101800.0,55.0932,55.0996,55.0292,55.042,101800.0
2013-10-24 11:25:00,85.94,86.01,85.92,86.0,100900.0,55.0356,55.0804,55.0228,55.074,100900.0
2013-10-24 11:30:00,86.0,86.01,85.92,85.95,57200.0,55.074,55.0804,55.0228,55.042,57200.0
2013-10-24 11:35:00,85.96,85.99,85.93,85.97,25900.0,55.0484,55.0676,55.0292,55.0548,25900.0
2013-10-24 11:40:00,85.97,85.97,85.9,85.9,41500.0,55.0548,55.0548,55.01,55.01,41500.0
2013-10-24 11:45:00,85.9,85.96,85.86,85.95,92600.0,55.01,55.0484,54.9844,55.042,92600.0
2013-10-24 11:50:00,85.95,86.0,85.94,85.95,79900.0,55.042,55.074,55.0356,55.042,79900.0
2013-10-24 11:55:00,85.95,86.02,85.93,86.02,71200.0,55.042,55.0868,55.0292,55.0868,71200.0
2013-10-24 12:00:00,86.01,86.01,85.91,85.92,58200.0,55.0804,55.0804,55.0164,55.0228,58200.0
2013-10-24 12:05:00,85.92,86.03,85.92,85.98,44200.0,55.0228,55.0932,55.0228,55.0612,44200.0
2013-10-24 12:10:00,85.98,86.02,85.95,85.99,175200.0,55.0612,55.0868,55.042,55.0676,175200.0
2013-10-24 12:15:00,86.0,86.09,85.99,86.0,129100.0,55.074,55.1317,55.0676,55.074,129100.0
2013-10-24 12:20:00,86.01,86.04,85.95,86.04,38100.0,55.0804,55.0996,55.042,55.0996,38100.0
2013-10-24 12:25:00,86.03,86.07,86.02,86.03,72100.0,55.0932,55.1189,55.0868,55.0932,72100.0
2013-10-24 12:30:00,86.04,86.07,85.92,85.94,65200.0,55.0996,55.1189,55.0228,55.0356,65200.0
2013-10-24 12:35:00,85.94,85.95,85.91,85.93,73700.0,55.0356,55.042,55.0164,55.0292,73700.0
2013-10-24 12:40:00,85.93,85.93,85.87,85.92,67000.0,55.0292,55.0292,54.9908,55.0228,67000.0
2013-10-24 12:45:00,85.91,85.97,85.89,85.96,46800.0,55.0164,55.0548,55.0036,55.0484,46800.0
2013-10-24 12:50:00,85.96,85.99,85.94,85.95,33500.0,55.0484,55.0676,55.0356,55.042,33500.0
2013-10-24 12:55:00,85.95,86.12,85.95,86.11,78700.0,55.042,55.1509,55.042,55.1445,78700.0
2013-10-24 13:00:00,86.11,86.14,86.09,86.13,81600.0,55.1445,55.1637,55.1317,55.1573,81600.0
2013-10-24 13:05:00,86.13,86.14,86.08,86.1,23700.0,55.1573,55.1637,55.1253,55.1381,23700.0
2013-10-24 13:10:00,86.11,86.15,86.09,86.09,34600.0,55.1445,55.1701,55.1317,55.1317,34600.0
2013-10-24 13:15:00,86.08,86.09,85.98,86.03,121300.0,55.1253,55.1317,55.0612,55.0932,121300.0
2013-10-24 13:20:00,86.03,86.09,85.99,86.09,51900.0,55.0932,55.1317,55.0676,55.1317,51900.0
2013-10-24 13:25:00,86.1,86.12,86.07,86.12,29900.0,55.1381,55.1509,55.1189,55.1509,29900.0
2013-10-24 13:30:00,86.13,86.17,86.12,86.17,21200.0,55.1573,55.1829,55.1509,55.1829,21200.0
2013-10-24 13:35:00,86.16,86.16,86.05,86.06,20200.0,55.1765,55.1765,55.1061,55.1125,20200.0
2013-10-24 13:40:00,86.06,86.14,86.06,86.09,33400.0,55.1125,55.1637,55.1125,55.1317,33400.0
2013-10-24 13:45:00,86.08,86.11,86.03,86.11,32900.0,55.1253,55.1445,55.0932,55.1445,32900.0
2013-10-24 13:50:00,86.09,86.13,86.07,86.08,38700.0,55.1317,55.1573,55.1189,55.1253,38700.0
2013-10-24 13:55:00,86.08,86.14,86.08,86.14,16800.0,55.1253,55.1637,55.1253,55.1637,16800.0
2013-10-24 14:00:00,86.13,86.14,86.08,86.08,25500.0,55.1573,55.1637,55.1253,55.1253,25500.0
2013-10-24 14:05:00,86.08,86.13,86.08,86.12,37800.0,55.1253,55.1573,55.1253,55.1509,37800.0
2013-10-24 14:10:00,86.13,86.13,86.06,86.11,41600.0,55.1573,55.1573,55.1125,55.1445,41600.0
2013-10-24 14:15:00,86.11,86.13,86.09,86.13,27600.0,55.1445,55.1573,55.1317,55.1573,27600.0
2013-10-24 14:20:00,86.14,86.14,86.09,86.1,24600.0,55.1637,55.1637,55.1317,55.1381,24600.0
2013-10-24 14:25:00,86.11,86.15,86.1,86.11,45800.0,55.1445,55.1701,55.1381,55.1445,45800.0
2013-10-24 14:30:00,86.11,86.11,86.06,86.07,26200.0,55.1445,55.1445,55.1125,55.1189,26200.0
2013-10-24 14:35:00,86.07,86.12,86.07,86.1,33000.0,55.1189,55.1509,55.1189,55.1381,33000.0
2013-10-24 14:40:00,86.1,86.15,86.09,86.13,29300.0,55.1381,55.1701,55.1317,55.1573,29300.0
2013-10-24 14:45:00,86.13,86.17,86.1,86.14,69200.0,55.1573,55.1829,55.1381,55.1637,69200.0
2013-10-24 14:50:00,86.13,86.16,86.12,86.15,37100.0,55.1573,55.1765,55.1509,55.1701,37100.0
2013-10-24 14:55:00,86.14,86.21,86.12,86.18,61900.0,55.1637,55.2085,55.1509,55.1893,61900.0
2013-10-24 15:00:00,86.19,86.2,86.14,86.14,57800.0,55.1957,55.2021,55.1637,55.1637,57800.0
2013-10-24 15:05:00,86.15,86.22,86.15,86.15,83100.0,55.1701,55.2149,55.1701,55.1701,83100.0
2013-10-24 15:10:00,86.14,86.22,86.13,86.17,125500.0,55.1637,55.2149,55.1573,55.1829,125500.0
2013-10-24 15:15:00,86.18,86.22,86.17,86.2,56000.0,55.1893,55.2149,55.1829,55.2021,56000.0
2013-10-24 15:20:00,86.2,86.23,86.2,86.2,33900.0,55.2021,55.2213,55.2021,55.2021,33900.0
2013-10-24 15:25:00,86.2,86.22,86.16,86.18,55900.0,55.2021,55.2149,55.1765,55.1893,55900.0
2013-10-24 15:30:00,86.19,86.2,86.12,86.15,82900.0,55.1957,55.2021,55.1509,55.1701,82900.0
2013-10-24 15:35:00,86.15,86.19,86.14,86.14,69900.0,55.1701,55.1957,55.1637,55.1637,69900.0
2013-10-24 15:40:00,86.14,86.15,86.02,86.03,50400.0,55.1637,55.1701,55.0868,55.0932,50400.0
2013-10-24 15:45:00,86.03,86.12,86.02,86.02,211700.0,55.0932,55.1509,55.0868,55.0868,211700.0
2013-10-24 15:50:00,86.02,86.12,86.02,86.07,261000.0,55.0868,55.1509,55.0868,55.1189,261000.0
2013-10-24 15:55:00,86.07,86.15,86.07,86.07,386800.0,55.1189,55.1701,55.1189,55.1189,386800.0
2013-10-25 09:30:00,86.25,86.52,86.23,86.51,186900.0,55.2341,55.407,55.2213,55.4006,186900.0
2013-10-25 09:35:00,86.52,86.62,86.42,86.53,199200.0,55.407,55.4711,55.343,55.4134,199200.0
2013-10-25 09:40:00,86.53,86.53,86.37,86.38,193900.0,55.4134,55.4134,55.311,55.3174,193900.0
2013-10-25 09:45:00,86.38,86.39,86.24,86.28,168900.0,55.3174,55.3238,55.2277,55.2533,168900.0
2013-10-25 09:50:00,86.28,86.56,86.28,86.53,66900.0,55.2533,55.4327,55.2533,55.4134,66900.0
2013-10-25 09:55:00,86.53,86.66,86.45,86.63,224000.0,55.4134,55.4967,55.3622,55.4775,224000.0
2013-10-25 10:00:00,86.64,86.83,86.63,86.73,484500.0,55.4839,55.6056,55.4775,55.5415,484500.0
2013-10-25 10:05:00,86.74,86.74,86.63,86.64,90700.0,55.5479,55.5479,55.4775,55.4839,90700.0
2013-10-25 10:10:00,86.62,86.69,86.44,86.52,201800.0,55.4711,55.5159,55.3558,55.407,201800.0
2013-10-25 10:15:00,86.51,86.52,86.42,86.43,59500.0,55.4006,55.407,55.343,55.3494,59500.0
2013-10-25 10:20:00,86.44,86.47,86.34,86.35,60400.0,55.3558,55.375,55.2918,55.2982,60400.0
2013-10-25 10:25:00,86.35,86.35,86.26,86.32,289900.0,55.2982,55.2982,55.2405,55.279,289900.0
2013-10-25 10:30:00,86.32,86.37,86.26,86.28,97900.0,55.279,55.311,55.2405,55.2533,97900.0
2013-10-25 10:35:00,86.28,86.42,86.28,86.38,87100.0,55.2533,55.343,55.2533,55.3174,87100.0
2013-10-25 10:40:00,86.39,86.45,86.33,86.39,86900.0,55.3238,55.3622,55.2854,55.3238,86900.0
2013-10-25 10:45:00,86.39,86.47,86.34,86.45,88300.0,55.3238,55.375,55.2918,55.3622,88300.0
2013-10-25 10:50:00,86.46,86.48,86.39,86.4,38600.0,55.3686,55.3814,55.3238,55.3302,38600.0
2013-10-25 10:55:00,86.39,86.39,86.26,86.31,48500.0,55.3238,55.3238,55.2405,55.2726,48500.0
2013-10-25 11:00:00,86.31,86.34,86.22,86.27,46400.0,55.2726,55.2918,55.2149,55.2469,46400.0
2013-10-25 11:05:00,86.27,86.37,86.2,86.21,100200.0,55.2469,55.311,55.2021,55.2085,100200.0
2013-10-25 11:10:00,86.21,86.31,86.18,86.3,96800.0,55.2085,55.2726,55.1893,55.2662,96800.0
2013-10-25 11:15:00,86.29,86.32,86.26,86.3,39200.0,55.2597,55.279,55.2405,55.2662,39200.0
2013-10-25 11:20:00,86.29,86.32,86.25,86.3,44500.0,55.2597,55.279,55.2341,55.2662,44500.0
2013-10-25 11:25:00,86.31,86.32,86.23,86.25,31800.0,55.2726,55.279,55.2213,55.2341,31800.0
2013-10-25 11:30:00,86.25,86.35,86.25,86.29,68200.0,55.2341,55.2982,55.2341,55.2597,68200.0
2013-10-25 11:35:00,86.29,86.33,86.26,86.32,107900.0,55.2597,55.2854,55.2405,55.279,107900.0
2013-10-25 11:40:00,86.32,86.32,86.2,86.23,31600.0,55.279,55.279,55.2021,55.2213,31600.0
2013-10-25 11:45:00,86.23,86.24,86.18,86.21,64600.0,55.2213,55.2277,55.1893,55.2085,64600.0
2013-10-25 11:50:00,86.2,86.2,86.15,86.19,44500.0,55.2021,55.2021,55.1701,55.1957,44500.0
2013-10-25 11:55:00,86.18,86.19,86.14,86.19,46200.0,55.1893,55.1957,55.1637,55.1957,46200.0
2013-10-25 12:00:00,86.19,86.24,86.16,86.17,29800.0,55.1957,55.2277,55.1765,55.1829,29800.0
2013-10-25 12:05:00,86.17,86.22,86.15,86.19,63300.0,55.1829,55.2149,55.1701,55.1957,63300.0
2013-10-25 12:10:00,86.18,86.18,86.07,86.1,72100.0,55.1893,55.1893,55.1189,55.1381,72100.0
2013-10-25 12:15:00,86.11,86.13,86.04,86.04,122700.0,55.1445,55.1573,55.0996,55.0996,122700.0
2013-10-25 12:20:00,86.05,86.11,86.02,86.04,39400.0,55.1061,55.1445,55.0868,55.0996,39400.0
2013-10-25 12:25:00,86.04,86.09,86.02,86.07,115900.0,55.0996,55.1317,55.0868,55.1189,115900.0
2013-10-25 12:30:00,86.06,86.07,86.04,86.07,35100.0,55.1125,55.1189,55.0996,55.1189,35100.0
2013-10-25 12:35:00,86.08,86.16,86.08,86.14,70400.0,55.1253,55.1765,55.1253,55.1637,70400.0
2013-10-25 12:40:00,86.15,86.18,86.12,86.18,19500.0,55.1701,55.1893,55.1509,55.1893,19500.0
2013-10-25 12:45:00,86.17,86.24,86.16,86.23,19600.0,55.1829,55.2277,55.1765,55.2213,19600.0
2013-10-25 12:50:00,86.23,86.24,86.2,86.21,20000.0,55.2213,55.2277,55.2021,55.2085,20000.0
2013-10-25 12:55:00,86.21,86.27,86.21,86.26,15800.0,55.2085,55.2469,55.2085,55.2405,15800.0
2013-10-25 13:00:00,86.26,86.32,86.26,86.32,54100.0,55.2405,55.279,55.2405,55.279,54100.0
2013-10-25 13:05:00,86.32,86.36,86.3,86.3,30300.0,55.279,55.3046,55.2662,55.2662,30300.0
2013-10-25 13:10:00,86.31,86.39,86.31,86.39,29200.0,55.2726,55.3238,55.2726,55.3238,29200.0
2013-10-25 13:15:00,86.38,86.42,86.37,86.37,46000.0,55.3174,55.343,55.311,55.311,46000.0
2013-10-25 13:20:00,86.37,86.37,86.3,86.35,72400.0,55.311,55.311,55.2662,55.2982,72400.0
2013-10-25 13:25:00,86.34,86.34,86.31,86.33,19400.0,55.2918,55.2918,55.2726,55.2854,19400.0
2013-10-25 13:30:00,86.32,86.32,86.28,86.32,30700.0,55.279,55.279,55.2533,55.279,30700.0
2013-10-25 13:35:00,86.31,86.35,86.31,86.34,7500.0,55.2726,55.2982,55.2726,55.2918,7500.0
2013-10-25 13:40:00,86.34,86.39,86.34,86.35,21100.0,55.2918,55.3238,55.2918,55.2982,21100.0
2013-10-25 13:45:00,86.35,86.37,86.31,86.31,25800.0,55.2982,55.311,55.2726,55.2726,25800.0
2013-10-25 13:50:00,86.32,86.4,86.31,86.37,45400.0,55.279,55.3302,55.2726,55.311,45400.0
2013-10-25 13:55:00,86.36,86.42,86.35,86.41,26600.0,55.3046,55.343,55.2982,55.3366,26600.0
2013-10-25 14:00:00,86.41,86.42,86.4,86.42,20500.0,55.3366,55.343,55.3302,55.343,20500.0
2013-10-25 14:05:00,86.42,86.51,86.42,86.49,58500.0,55.343,55.4006,55.343,55.3878,58500.0
2013-10-25 14:10:00,86.48,86.5,86.45,86.47,25300.0,55.3814,55.3942,55.3622,55.375,25300.0
2013-10-25 14:15:00,86.47,86.49,86.44,86.49,32700.0,55.375,55.3878,55.3558,55.3878,32700.0
2013-10-25 14:20:00,86.49,86.54,86.48,86.54,36500.0,55.3878,55.4198,55.3814,55.4198,36500.0
2013-10-25 14:25:00,86.53,86.58,86.51,86.54,43200.0,55.4134,55.4455,55.4006,55.4198,43200.0
2013-10-25 14:30:00,86.54,86.54,86.46,86.47,29800.0,55.4198,55.4198,55.3686,55.375,29800.0
2013-10-25 14:35:00,86.47,86.56,86.47,86.53,103300.0,55.375,55.4327,55.375,55.4134,103300.0
2013-10-25 14:40:00,86.53,86.56,86.52,86.53,45500.0,55.4134,55.4327,55.407,55.4134,45500.0
2013-10-25 14:45:00,86.52,86.55,86.5,86.55,81100.0,55.407,55.4263,55.3942,55.4263,81100.0
2013-10-25 14:50:00,86.55,86.55,86.51,86.52,24900.0,55.4263,55.4263,55.4006,55.407,24900.0
2013-10-25 14:55:00,86.51,86.53,86.49,86.53,55300.0,55.4006,55.4134,55.3878,55.4134,55300.0
2013-10-25 15:00:00,86.53,86.54,86.46,86.46,59600.0,55.4134,55.4198,55.3686,55.3686,59600.0
2013-10-25 15:05:00,86.46,86.49,86.39,86.42,32200.0,55.3686,55.3878,55.3238,55.343,32200.0
2013-10-25 15:10:00,86.42,86.44,86.38,86.42,46100.0,55.343,55.3558,55.3174,55.343,46100.0
2013-10-25 15:15:00,86.43,86.46,86.42,86.42,53500.0,55.3494,55.3686,55.343,55.343,53500.0
2013-10-25 15:20:00,86.42,86.44,86.39,86.41,29800.0,55.343,55.3558,55.3238,55.3366,29800.0
2013-10-25 15:25:00,86.41,86.41,86.37,86.41,107200.0,55.3366,55.3366,55.311,55.3366,107200.0
2013-10-25 15:30:00,86.41,86.53,86.4,86.5,54400.0,55.3366,55.4134,55.3302,55.3942,54400.0
2013-10-25 15:35:00,86.5,86.5,86.43,86.44,90100.0,55.3942,55.3942,55.3494,55.3558,90100.0
2013-10-25 15:40:00,86.44,86.5,86.44,86.5,84500.0,55.3558,55.3942,55.3558,55.3942,84500.0
2013-10-25 15:45:00,86.5,86.55,86.45,86.51,131700.0,55.3942,55.4263,55.3622,55.4006,131700.0
2013-10-25 15:50:00,86.51,86.56,86.49,86.52,138200.0,55.4006,55.4327,55.3878,55.407,138200.0
2013-10-25 15:55:00,86.51,86.62,86.51,86.6,370400.0,55.4006,55.4711,55.4006,55.4583,370400.0
2013-10-28 09:30:00,86.65,86.66,86.24,86.28,183300.0,55.4903,55.4967,55.2277,55.2533,183300.0
2013-10-28 09:35:00,86.28,86.42,86.21,86.22,368700.0,55.2533,55.343,55.2085,55.2149,368700.0
2013-10-28 09:40:00,86.21,86.37,86.2,86.33,162600.0,55.2085,55.311,55.2021,55.2854,162600.0
2013-10-28 09:45:00,86.34,86.56,86.34,86.53,164200.0,55.2918,55.4327,55.2918,55.4134,164200.0
2013-10-28 09:50:00,86.51,86.51,86.28,86.47,391100.0,55.4006,55.4006,55.2533,55.375,391100.0
2013-10-28 09:55:00,86.48,86.49,86.37,86.49,139900.0,55.3814,55.3878,55.311,55.3878,139900.0
2013-10-28 10:00:00,86.48,86.5,86.35,86.42,149200.0,55.3814,55.3942,55.2982,55.343,149200.0
2013-10-28 10:05:00,86.42,86.57,86.36,86.57,130200.0,55.343,55.4391,55.3046,55.4391,130200.0
2013-10-28 10:10:00,86.58,86.65,86.55,86.55,108400.0,55.4455,55.4903,55.4263,55.4263,108400.0
2013-10-28 10:15:00,86.55,86.6,86.49,86.58,91700.0,55.4263,55.4583,55.3878,55.4455,91700.0
2013-10-28 10:20:00,86.57,86.67,86.56,86.6,128100.0,55.4391,55.5031,55.4327,55.4583,128100.0
2013-10-28 10:25:00,86.59,86.66,86.56,86.56,88600.0,55.4519,55.4967,55.4327,55.4327,88600.0
2013-10-28 10:30:00,86.55,86.6,86.5,86.51,124200.0,55.4263,55.4583,55.3942,55.4006,124200.0
2013-10-28 10:35:00,86.51,86.64,86.5,86.63,76500.0,55.4006,55.4839,55.3942,55.4775,76500.0
2013-10-28 10:40:00,86.63,86.66,86.53,86.55,100200.0,55.4775,55.4967,55.4134,55.4263,100200.0
2013-10-28 10:45:00,86.56,86.67,86.55,86.62,58700.0,55.4327,55.5031,55.4263,55.4711,58700.0
2013-10-28 10:50:00,86.63,86.66,86.5,86.51,133100.0,55.4775,55.4967,55.3942,55.4006,133100.0
2013-10-28 10:55:00,86.51,86.51,86.38,86.46,110400.0,55.4006,55.4006,55.3174,55.3686,110400.0
2013-10-28 11:00:00,86.45,86.48,86.42,86.48,37700.0,55.3622,55.3814,55.343,55.3814,37700.0
2013-10-28 11:05:00,86.48,86.48,86.38,86.4,82500.0,55.3814,55.3814,55.3174,55.3302,82500.0
2013-10-28 11:10:00,86.42,86.46,86.39,86.39,49900.0,55.343,55.3686,55.3238,55.3238,49900.0
2013-10-28 11:15:00,86.39,86.44,86.38,86.39,43200.0,55.3238,55.3558,55.3174,55.3238,43200.0
2013-10-28 11:20:00,86.39,86.43,86.31,86.34,158800.0,55.3238,55.3494,55.2726,55.2918,158800.0
2013-10-28 11:25:00,86.35,86.45,86.34,86.44,144800.0,55.2982,55.3622,55.2918,55.3558,144800.0
2013-10-28 11:30:00,86.45,86.47,86.38,86.43,73000.0,55.3622,55.375,55.3174,55.3494,73000.0
2013-10-28 11:35:00,86.42,86.43,86.38,86.4,114200.0,55.343,55.3494,55.3174,55.3302,114200.0
2013-10-28 11:40:00,86.41,86.47,86.38,86.41,75800.0,55.3366,55.375,55.3174,55.3366,75800.0
2013-10-28 11:45:00,86.41,86.51,86.41,86.5,51000.0,55.3366,55.4006,55.3366,55.3942,51000.0
2013-10-28 11:50:00,86.5,86.51,86.43,86.5,50900.0,55.3942,55.4006,55.3494,55.3942,50900.0
2013-10-28 11:55:00,86.51,86.53,86.45,86.49,73800.0,55.4006,55.4134,55.3622,55.3878,73800.0
2013-10-28 12:00:00,86.48,86.51,86.46,86.51,20800.0,55.3814,55.4006,55.3686,55.4006,20800.0
2013-10-28 12:05:00,86.52,86.53,86.46,86.53,39500.0,55.407,55.4134,55.3686,55.4134,39500.0
2013-10-28 12:10:00,86.53,86.6,86.52,86.6,61100.0,55.4134,55.4583,55.407,55.4583,61100.0
2013-10-28 12:15:00,86.59,86.6,86.52,86.56,55100.0,55.4519,55.4583,55.407,55.4327,55100.0
2013-10-28 12:20:00,86.57,86.59,86.55,86.58,26600.0,55.4391,55.4519,55.4263,55.4455,26600.0
2013-10-28 12:25:00,86.57,86.6,86.54,86.55,85600.0,55.4391,55.4583,55.4198,55.4263,85600.0
2013-10-28 12:30:00,86.55,86.57,86.51,86.52,17200.0,55.4263,55.4391,55.4006,55.407,17200.0
2013-10-28 12:35:00,86.52,86.56,86.51,86.56,20200.0,55.407,55.4327,55.4006,55.4327,20200.0
2013-10-28 12:40:00,86.57,86.63,86.57,86.63,24500.0,55.4391,55.4775,55.4391,55.4775,24500.0
2013-10-28 12:45:00,86.64,86.71,86.63,86.68,86400.0,55.4839,55.5287,55.4775,55.5095,86400.0
2013-10-28 12:50:00,86.68,86.72,86.67,86.71,45800.0,55.5095,55.5351,55.5031,55.5287,45800.0
2013-10-28 12:55:00,86.7,86.71,86.65,86.68,42500.0,55.5223,55.5287,55.4903,55.5095,42500.0
2013-10-28 13:00:00,86.68,86.72,86.67,86.69,25500.0,55.5095,55.5351,55.5031,55.5159,25500.0
2013-10-28 13:05:00,86.68,86.69,86.65,86.65,37900.0,55.5095,55.5159,55.4903,55.4903,37900.0
2013-10-28 13:10:00,86.66,86.72,86.66,86.67,44000.0,55.4967,55.5351,55.4967,55.5031,44000.0
2013-10-28 13:15:00,86.66,86.7,86.62,86.7,23100.0,55.4967,55.5223,55.4711,55.5223,23100.0
2013-10-28 13:20:00,86.7,86.72,86.65,86.65,140600.0,55.5223,55.5351,55.4903,55.4903,140600.0
2013-10-28 13:25:00,86.65,86.67,86.62,86.65,18400.0,55.4903,55.5031,55.4711,55.4903,18400.0
2013-10-28 13:30:00,86.66,86.67,86.62,86.62,35600.0,55.4967,55.5031,55.4711,55.4711,35600.0
2013-10-28 13:35:00,86.62,86.65,86.6,86.65,16900.0,55.4711,55.4903,55.4583,55.4903,16900.0
2013-10-28 13:40:00,86.66,86.7,86.66,86.69,20500.0,55.4967,55.5223,55.4967,55.5159,20500.0
2013-10-28 13:45:00,86.69,86.7,86.64,86.64,30100.0,55.5159,55.5223,55.4839,55.4839,30100.0
2013-10-28 13:50:00,86.65,86.7,86.65,86.68,16400.0,55.4903,55.5223,55.4903,55.5095,16400.0
2013-10-28 13:55:00,86.67,86.67,86.62,86.65,33100.0,55.5031,55.5031,55.4711,55.4903,33100.0
2013-10-28 14:00:00,86.65,86.7,86.65,86.68,19300.0,55.4903,55.5223,55.4903,55.5095,19300.0
2013-10-28 14:05:00,86.69,86.71,86.66,86.66,30900.0,55.5159,55.5287,55.4967,55.4967,30900.0
2013-10-28 14:10:00,86.66,86.67,86.58,86.67,73100.0,55.4967,55.5031,55.4455,55.5031,73100.0
2013-10-28 14:15:00,86.67,86.67,86.63,86.65,85500.0,55.5031,55.5031,55.4775,55.4903,85500.0
2013-10-28 14:20:00,86.64,86.71,86.63,86.69,77200.0,55.4839,55.5287,55.4775,55.5159,77200.0
2013-10-28 14:25:00,86.69,86.71,86.67,86.69,20200.0,55.5159,55.5287,55.5031,55.5159,20200.0
2013-10-28 14:30:00,86.7,86.71,86.69,86.7,12100.0,55.5223,55.5287,55.5159,55.5223,12100.0
2013-10-28 14:35:00,86.7,86.74,86.69,86.73,69300.0,55.5223,55.5479,55.5159,55.5415,69300.0
2013-10-28 14:40:00,86.73,86.8,86.73,86.77,105000.0,55.5415,55.5863,55.5415,55.5671,105000.0
2013-10-28 14:45:00,86.78,86.79,86.77,86.77,19100.0,55.5735,55.5799,55.5671,55.5671,19100.0
2013-10-28 14:50:00,86.78,86.81,86.77,86.79,51800.0,55.5735,55.5928,55.5671,55.5799,51800.0
2013-10-28 14:55:00,86.79,86.86,86.79,86.85,84800.0,55.5799,55.6248,55.5799,55.6184,84800.0
2013-10-28 15:00:00,86.85,86.85,86.74,86.77,98600.0,55.6184,55.6184,55.5479,55.5671,98600.0
2013-10-28 15:05:00,86.76,86.78,86.7,86.7,91000.0,55.5607,55.5735,55.5223,55.5223,91000.0
2013-10-28 15:10:00,86.71,86.76,86.7,86.75,79600.0,55.5287,55.5607,55.5223,55.5543,79600.0
2013-10-28 15:15:00,86.75,86.79,86.72,86.75,91400.0,55.5543,55.5799,55.5351,55.5543,91400.0
2013-10-28 15:20:00,86.75,86.77,86.72,86.75,78800.0,55.5543,55.5671,55.5351,55.5543,78800.0
2013-10-28 15:25:00,86.76,86.77,86.73,86.73,63800.0,55.5607,55.5671,55.5415,55.5415,63800.0
2013-10-28 15:30:00,86.73,86.78,86.72,86.76,63700.0,55.5415,55.5735,55.5351,55.5607,63700.0
2013-10-28 15:35:00,86.76,86.78,86.72,86.75,71800.0,55.5607,55.5735,55.5351,55.5543,71800.0
2013-10-28 15:40:00,86.74,86.75,86.68,86.68,101400.0,55.5479,55.5543,55.5095,55.5095,101400.0
2013-10-28 15:45:00,86.67,86.68,86.52,86.56,330800.0,55.5031,55.5095,55.407,55.4327,330800.0
2013-10-28 15:50:00,86.56,86.63,86.54,86.55,196100.0,55.4327,55.4775,55.4198,55.4263,196100.0
2013-10-28 15:55:00,86.55,86.7,86.53,86.65,734900.0,55.4263,55.5223,55.4134,55.4903,734900.0
2013-10-29 09:30:00,86.87,87.29,86.87,87.25,327000.0,55.6312,55.9001,55.6312,55.8745,327000.0
2013-10-29 09:35:00,87.26,87.34,87.11,87.17,338500.0,55.8809,55.9322,55.7849,55.8233,338500.0
2013-10-29 09:40:00,87.17,87.2,87.09,87.09,91100.0,55.8233,55.8425,55.7721,55.7721,91100.0
2013-10-29 09:45:00,87.09,87.17,87.07,87.08,86600.0,55.7721,55.8233,55.7593,55.7657,86600.0
2013-10-29 09:50:00,87.08,87.11,86.93,87.02,120000.0,55.7657,55.7849,55.6696,55.7272,120000.0
2013-10-29 09:55:00,87.03,87.07,86.87,86.87,334900.0,55.7336,55.7593,55.6312,55.6312,334900.0
2013-10-29 10:00:00,86.89,87.03,86.82,87.03,245400.0,55.644,55.7336,55.5992,55.7336,245400.0
2013-10-29 10:05:00,87.03,87.03,86.88,86.89,188300.0,55.7336,55.7336,55.6376,55.644,188300.0
2013-10-29 10:10:00,86.88,86.99,86.87,86.95,129900.0,55.6376,55.708,55.6312,55.6824,129900.0
2013-10-29 10:15:00,86.96,87.04,86.93,87.02,136500.0,55.6888,55.74,55.6696,55.7272,136500.0
2013-10-29 10:20:00,87.04,87.1,86.94,86.96,141800.0,55.74,55.7785,55.676,55.6888,141800.0
2013-10-29 10:25:00,86.96,87.01,86.94,86.98,63800.0,55.6888,55.7208,55.676,55.7016,63800.0
2013-10-29 10:30:00,86.98,87.05,86.94,87.02,94100.0,55.7016,55.7464,55.676,55.7272,94100.0
2013-10-29 10:35:00,87.03,87.06,86.98,87.04,52300.0,55.7336,55.7529,55.7016,55.74,52300.0
2013-10-29 10:40:00,87.02,87.02,86.92,87.0,133700.0,55.7272,55.7272,55.6632,55.7144,133700.0
2013-10-29 10:45:00,87.0,87.05,86.98,87.01,39300.0,55.7144,55.7464,55.7016,55.7208,39300.0
2013-10-29 10:50:00,87.01,87.05,86.93,86.98,58700.0,55.7208,55.7464,55.6696,55.7016,58700.0
2013-10-29 10:55:00,86.99,87.02,86.96,87.0,48000.0,55.708,55.7272,55.6888,55.7144,48000.0
2013-10-29 11:00:00,87.01,87.12,86.99,87.11,33300.0,55.7208,55.7913,55.708,55.7849,33300.0
2013-10-29 11:05:00,87.11,87.11,87.0,87.06,77500.0,55.7849,55.7849,55.7144,55.7529,77500.0
2013-10-29 11:10:00,87.06,87.09,87.02,87.02,39800.0,55.7529,55.7721,55.7272,55.7272,39800.0
2013-10-29 11:15:00,87.02,87.06,86.99,86.99,44900.0,55.7272,55.7529,55.708,55.708,44900.0
2013-10-29 11:20:00,86.99,87.08,86.97,87.07,63100.0,55.708,55.7657,55.6952,55.7593,63100.0
2013-10-29 11:25:00,87.08,87.08,86.98,87.03,44900.0,55.7657,55.7657,55.7016,55.7336,44900.0
2013-10-29 11:30:00,87.02,87.02,86.96,86.99,51600.0,55.7272,55.7272,55.6888,55.708,51600.0
2013-10-29 11:35:00,86.99,87.0,86.93,86.98,49400.0,55.708,55.7144,55.6696,55.7016,49400.0
2013-10-29 11:40:00,86.99,87.02,86.97,86.97,36700.0,55.708,55.7272,55.6952,55.6952,36700.0
2013-10-29 11:45:00,86.97,87.01,86.97,86.99,22800.0,55.6952,55.7208,55.6952,55.708,22800.0
2013-10-29 11:50:00,86.99,87.01,86.98,86.98,37700.0,55.708,55.7208,55.7016,55.7016,37700.0
2013-10-29 11:55:00,86.98,86.99,86.93,86.96,38800.0,55.7016,55.708,55.6696,55.6888,38800.0
2013-10-29 12:00:00,86.97,86.99,86.93,86.97,30200.0,55.6952,55.708,55.6696,55.6952,30200.0
2013-10-29 12:05:00,86.97,86.98,86.96,86.97,13300.0,55.6952,55.7016,55.6888,55.6952,13300.0
2013-10-29 12:10:00,86.97,87.03,86.96,87.03,61800.0,55.6952,55.7336,55.6888,55.7336,61800.0
2013-10-29 12:15:00,87.03,87.03,86.99,87.02,40100.0,55.7336,55.7336,55.708,55.7272,40100.0
2013-10-29 12:20:00,87.02,87.08,87.02,87.07,80200.0,55.7272,55.7657,55.7272,55.7593,80200.0
2013-10-29 12:25:00,87.07,87.14,87.05,87.11,82300.0,55.7593,55.8041,55.7464,55.7849,82300.0
2013-10-29 12:30:00,87.12,87.14,87.11,87.13,37200.0,55.7913,55.8041,55.7849,55.7977,37200.0
2013-10-29 12:35:00,87.12,87.13,87.08,87.1,86900.0,55.7913,55.7977,55.7657,55.7785,86900.0
2013-10-29 12:40:00,87.11,87.13,87.08,87.09,47000.0,55.7849,55.7977,55.7657,55.7721,47000.0
2013-10-29 12:45:00,87.1,87.15,87.09,87.14,25100.0,55.7785,55.8105,55.7721,55.8041,25100.0
2013-10-29 12:50:00,87.13,87.15,87.11,87.14,37100.0,55.7977,55.8105,55.7849,55.8041,37100.0
2013-10-29 12:55:00,87.12,87.14,87.07,87.08,96200.0,55.7913,55.8041,55.7593,55.7657,96200.0
2013-10-29 13:00:00,87.08,87.08,87.04,87.07,122900.0,55.7657,55.7657,55.74,55.7593,122900.0
2013-10-29 13:05:00,87.06,87.11,87.06,87.08,103200.0,55.7529,55.7849,55.7529,55.7657,103200.0
2013-10-29 13:10:00,87.08,87.09,87.06,87.07,19400.0,55.7657,55.7721,55.7529,55.7593,19400.0
2013-10-29 13:15:00,87.08,87.09,87.05,87.08,82100.0,55.7657,55.7721,55.7464,55.7657,82100.0
2013-10-29 13:20:00,87.09,87.1,87.02,87.02,30700.0,55.7721,55.7785,55.7272,55.7272,30700.0
2013-10-29 13:25:00,87.03,87.04,87.0,87.0,39700.0,55.7336,55.74,55.7144,55.7144,39700.0
2013-10-29 13:30:00,87.0,87.06,86.99,87.06,30900.0,55.7144,55.7529,55.708,55.7529,30900.0
2013-10-29 13:35:00,87.05,87.1,87.03,87.05,46000.0,55.7464,55.7785,55.7336,55.7464,46000.0
2013-10-29 13:40:00,87.07,87.1,87.06,87.1,41200.0,55.7593,55.7785,55.7529,55.7785,41200.0
2013-10-29 13:45:00,87.1,87.12,87.07,87.1,93900.0,55.7785,55.7913,55.7593,55.7785,93900.0
2013-10-29 13:50:00,87.1,87.1,87.06,87.08,31300.0,55.7785,55.7785,55.7529,55.7657,31300.0
2013-10-29 13:55:00,87.07,87.14,87.07,87.12,31100.0,55.7593,55.8041,55.7593,55.7913,31100.0
2013-10-29 14:00:00,87.14,87.2,87.13,87.17,22100.0,55.8041,55.8425,55.7977,55.8233,22100.0
2013-10-29 14:05:00,87.17,87.23,87.17,87.22,45500.0,55.8233,55.8617,55.8233,55.8553,45500.0
2013-10-29 14:10:00,87.22,87.22,87.19,87.19,32300.0,55.8553,55.8553,55.8361,55.8361,32300.0
2013-10-29 14:15:00,87.19,87.22,87.12,87.14,25300.0,55.8361,55.8553,55.7913,55.8041,25300.0
2013-10-29 14:20:00,87.13,87.14,87.09,87.12,37500.0,55.7977,55.8041,55.7721,55.7913,37500.0
2013-10-29 14:25:00,87.12,87.15,87.12,87.15,28400.0,55.7913,55.8105,55.7913,55.8105,28400.0
2013-10-29 14:30:00,87.16,87.19,87.15,87.15,20700.0,55.8169,55.8361,55.8105,55.8105,20700.0
2013-10-29 14:35:00,87.16,87.17,87.14,87.16,68400.0,55.8169,55.8233,55.8041,55.8169,68400.0
2013-10-29 14:40:00,87.17,87.2,87.16,87.19,16900.0,55.8233,55.8425,55.8169,55.8361,16900.0
2013-10-29 14:45:00,87.19,87.22,87.19,87.2,26900.0,55.8361,55.8553,55.8361,55.8425,26900.0
2013-10-29 14:50:00,87.22,87.22,87.19,87.22,27900.0,55.8553,55.8553,55.8361,55.8553,27900.0
2013-10-29 14:55:00,87.21,87.21,87.18,87.18,43000.0,55.8489,55.8489,55.8297,55.8297,43000.0
2013-10-29 15:00:00,87.19,87.19,87.14,87.17,117600.0,55.8361,55.8361,55.8041,55.8233,117600.0
2013-10-29 15:05:00,87.16,87.17,87.12,87.13,51700.0,55.8169,55.8233,55.7913,55.7977,51700.0
2013-10-29 15:10:00,87.13,87.15,87.13,87.14,9300.0,55.7977,55.8105,55.7977,55.8041,9300.0
2013-10-29 15:15:00,87.14,87.17,87.12,87.15,95000.0,55.8041,55.8233,55.7913,55.8105,95000.0
2013-10-29 15:20:00,87.15,87.15,87.09,87.11,84600.0,55.8105,55.8105,55.7721,55.7849,84600.0
2013-10-29 15:25:00,87.12,87.14,87.09,87.14,46000.0,55.7913,55.8041,55.7721,55.8041,46000.0
2013-10-29 15:30:00,87.14,87.15,87.08,87.11,56900.0,55.8041,55.8105,55.7657,55.7849,56900.0
2013-10-29 15:35:00,87.12,87.19,87.11,87.19,55100.0,55.7913,55.8361,55.7849,55.8361,55100.0
2013-10-29 15:40:00,87.19,87.2,87.16,87.2,171400.0,55.8361,55.8425,55.8169,55.8425,171400.0
2013-10-29 15:45:00,87.19,87.23,87.17,87.18,140600.0,55.8361,55.8617,55.8233,55.8297,140600.0
2013-10-29 15:50:00,87.18,87.23,87.16,87.22,128500.0,55.8297,55.8617,55.8169,55.8553,128500.0
2013-10-29 15:55:00,87.22,87.29,87.19,87.29,389000.0,55.8553,55.9001,55.8361,55.9001,389000.0
2013-10-30 09:30:00,87.25,87.62,87.24,87.54,144900.0,55.8745,56.1115,55.8681,56.0602,144900.0
2013-10-30 09:35:00,87.56,87.62,87.4,87.4,163100.0,56.0731,56.1115,55.9706,55.9706,163100.0
2013-10-30 09:40:00,87.41,87.49,87.35,87.45,354600.0,55.977,56.0282,55.9386,56.0026,354600.0
2013-10-30 09:45:00,87.44,87.46,87.31,87.37,224900.0,55.9962,56.009,55.913,55.9514,224900.0
2013-10-30 09:50:00,87.37,87.46,87.37,87.38,110200.0,55.9514,56.009,55.9514,55.9578,110200.0
2013-10-30 09:55:00,87.38,87.4,87.33,87.36,147900.0,55.9578,55.9706,55.9258,55.945,147900.0
2013-10-30 10:00:00,87.36,87.44,87.31,87.33,249700.0,55.945,55.9962,55.913,55.9258,249700.0
2013-10-30 10:05:00,87.33,87.35,87.17,87.2,292900.0,55.9258,55.9386,55.8233,55.8425,292900.0
2013-10-30 10:10:00,87.21,87.28,87.2,87.26,267100.0,55.8489,55.8937,55.8425,55.8809,267100.0
2013-10-30 10:15:00,87.25,87.27,87.08,87.14,191600.0,55.8745,55.8873,55.7657,55.8041,191600.0
2013-10-30 10:20:00,87.14,87.14,87.02,87.08,273000.0,55.8041,55.8041,55.7272,55.7657,273000.0
2013-10-30 10:25:00,87.08,87.19,87.06,87.19,112500.0,55.7657,55.8361,55.7529,55.8361,112500.0
2013-10-30 10:30:00,87.19,87.21,87.09,87.16,189300.0,55.8361,55.8489,55.7721,55.8169,189300.0
2013-10-30 10:35:00,87.16,87.18,87.06,87.14,89400.0,55.8169,55.8297,55.7529,55.8041,89400.0
2013-10-30 10:40:00,87.13,87.16,87.06,87.16,96100.0,55.7977,55.8169,55.7529,55.8169,96100.0
2013-10-30 10:45:00,87.17,87.18,87.11,87.18,69000.0,55.8233,55.8297,55.7849,55.8297,69000.0
2013-10-30 10:50:00,87.19,87.22,87.12,87.12,34500.0,55.8361,55.8553,55.7913,55.7913,34500.0
2013-10-30 10:55:00,87.11,87.14,87.0,87.02,97300.0,55.7849,55.8041,55.7144,55.7272,97300.0
2013-10-30 11:00:00,87.03,87.07,86.9,86.9,104400.0,55.7336,55.7593,55.6504,55.6504,104400.0
2013-10-30 11:05:00,86.9,86.97,86.88,86.89,45900.0,55.6504,55.6952,55.6376,55.644,45900.0
2013-10-30 11:10:00,86.88,86.9,86.72,86.75,159900.0,55.6376,55.6504,55.5351,55.5543,159900.0
2013-10-30 11:15:00,86.76,86.8,86.71,86.77,63900.0,55.5607,55.5863,55.5287,55.5671,63900.0
2013-10-30 11:20:00,86.76,86.8,86.64,86.64,166000.0,55.5607,55.5863,55.4839,55.4839,166000.0
2013-10-30 11:25:00,86.64,86.67,86.59,86.64,146100.0,55.4839,55.5031,55.4519,55.4839,146100.0
2013-10-30 11:30:00,86.64,86.65,86.47,86.47,255400.0,55.4839,55.4903,55.375,55.375,255400.0
2013-10-30 11:35:00,86.46,86.6,86.44,86.59,100900.0,55.3686,55.4583,55.3558,55.4519,100900.0
2013-10-30 11:40:00,86.6,86.75,86.58,86.7,99900.0,55.4583,55.5543,55.4455,55.5223,99900.0
2013-10-30 11:45:00,86.7,86.74,86.62,86.63,98800.0,55.5223,55.5479,55.4711,55.4775,98800.0
2013-10-30 11:50:00,86.62,86.77,86.62,86.75,82700.0,55.4711,55.5671,55.4711,55.5543,82700.0
2013-10-30 11:55:00,86.75,86.86,86.72,86.81,69200.0,55.5543,55.6248,55.5351,55.5928,69200.0
2013-10-30 12:00:00,86.81,86.88,86.8,86.87,48000.0,55.5928,55.6376,55.5863,55.6312,48000.0
2013-10-30 12:05:00,86.87,86.9,86.83,86.84,92600.0,55.6312,55.6504,55.6056,55.612,92600.0
2013-10-30 12:10:00,86.84,86.98,86.84,86.91,83900.0,55.612,55.7016,55.612,55.6568,83900.0
2013-10-30 12:15:00,86.92,86.92,86.84,86.86,42900.0,55.6632,55.6632,55.612,55.6248,42900.0
2013-10-30 12:20:00,86.85,86.91,86.81,86.81,49400.0,55.6184,55.6568,55.5928,55.5928,49400.0
2013-10-30 12:25:00,86.81,86.86,86.75,86.83,44400.0,55.5928,55.6248,55.5543,55.6056,44400.0
2013-10-30 12:30:00,86.83,86.92,86.83,86.88,26000.0,55.6056,55.6632,55.6056,55.6376,26000.0
2013-10-30 12:35:00,86.87,86.92,86.86,86.9,25600.0,55.6312,55.6632,55.6248,55.6504,25600.0
2013-10-30 12:40:00,86.9,86.96,86.87,86.95,30300.0,55.6504,55.6888,55.6312,55.6824,30300.0
2013-10-30 12:45:00,86.97,87.04,86.91,87.01,412100.0,55.6952,55.74,55.6568,55.7208,412100.0
2013-10-30 12:50:00,87.0,87.01,86.92,86.92,78900.0,55.7144,55.7208,55.6632,55.6632,78900.0
2013-10-30 12:55:00,86.92,86.93,86.9,86.92,62300.0,55.6632,55.6696,55.6504,55.6632,62300.0
2013-10-30 13:00:00,86.94,86.96,86.91,86.96,41400.0,55.676,55.6888,55.6568,55.6888,41400.0
2013-10-30 13:05:00,86.95,86.97,86.9,86.9,118200.0,55.6824,55.6952,55.6504,55.6504,118200.0
2013-10-30 13:10:00,86.9,86.91,86.82,86.89,111900.0,55.6504,55.6568,55.5992,55.644,111900.0
2013-10-30 13:15:00,86.89,86.91,86.82,86.87,310400.0,55.644,55.6568,55.5992,55.6312,310400.0
2013-10-30 13:20:00,86.86,86.86,86.75,86.84,63900.0,55.6248,55.6248,55.5543,55.612,63900.0
2013-10-30 13:25:00,86.84,86.85,86.74,86.74,72400.0,55.612,55.6184,55.5479,55.5479,72400.0
2013-10-30 13:30:00,86.73,86.74,86.69,86.7,25900.0,55.5415,55.5479,55.5159,55.5223,25900.0
2013-10-30 13:35:00,86.7,86.73,86.68,86.73,49500.0,55.5223,55.5415,55.5095,55.5415,49500.0
2013-10-30 13:40:00,86.72,86.75,86.68,86.68,66900.0,55.5351,55.5543,55.5095,55.5095,66900.0
2013-10-30 13:45:00,86.68,86.69,86.57,86.61,177700.0,55.5095,55.5159,55.4391,55.4647,177700.0
2013-10-30 13:50:00,86.61,86.67,86.61,86.64,83900.0,55.4647,55.5031,55.4647,55.4839,83900.0
2013-10-30 13:55:00,86.63,86.65,86.58,86.6,50500.0,55.4775,55.4903,55.4455,55.4583,50500.0
2013-10-30 14:00:00,86.6,86.83,86.49,86.71,242100.0,55.4583,55.6056,55.3878,55.5287,242100.0
2013-10-30 14:05:00,86.72,86.87,86.53,86.59,170100.0,55.5351,55.6312,55.4134,55.4519,170100.0
2013-10-30 14:10:00,86.59,86.73,86.54,86.62,200100.0,55.4519,55.5415,55.4198,55.4711,200100.0
2013-10-30 14:15:00,86.62,86.62,86.12,86.16,451200.0,55.4711,55.4711,55.1509,55.1765,451200.0
2013-10-30 14:20:00,86.16,86.33,86.13,86.21,328100.0,55.1765,55.2854,55.1573,55.2085,328100.0
2013-10-30 14:25:00,86.21,86.21,86.01,86.17,259700.0,55.2085,55.2085,55.0804,55.1829,259700.0
2013-10-30 14:30:00,86.17,86.36,86.11,86.35,127500.0,55.1829,55.3046,55.1445,55.2982,127500.0
2013-10-30 14:35:00,86.35,86.37,86.27,86.32,76400.0,55.2982,55.311,55.2469,55.279,76400.0
2013-10-30 14:40:00,86.33,86.42,86.15,86.16,110100.0,55.2854,55.343,55.1701,55.1765,110100.0
2013-10-30 14:45:00,86.17,86.38,86.17,86.38,58200.0,55.1829,55.3174,55.1829,55.3174,58200.0
2013-10-30 14:50:00,86.38,86.39,86.26,86.37,80400.0,55.3174,55.3238,55.2405,55.311,80400.0
2013-10-30 14:55:00,86.37,86.58,86.37,86.5,137700.0,55.311,55.4455,55.311,55.3942,137700.0
2013-10-30 15:00:00,86.51,86.6,86.47,86.59,104000.0,55.4006,55.4583,55.375,55.4519,104000.0
2013-10-30 15:05:00,86.6,86.67,86.55,86.56,138000.0,55.4583,55.5031,55.4263,55.4327,138000.0
2013-10-30 15:10:00,86.55,86.59,86.54,86.56,47100.0,55.4263,55.4519,55.4198,55.4327,47100.0
2013-10-30 15:15:00,86.55,86.57,86.49,86.56,41300.0,55.4263,55.4391,55.3878,55.4327,41300.0
2013-10-30 15:20:00,86.56,86.64,86.49,86.55,98000.0,55.4327,55.4839,55.3878,55.4263,98000.0
2013-10-30 15:25:00,86.55,86.68,86.51,86.64,101000.0,55.4263,55.5095,55.4006,55.4839,101000.0
2013-10-30 15:30:00,86.63,86.74,86.62,86.71,127500.0,55.4775,55.5479,55.4711,55.5287,127500.0
2013-10-30 15:35:00,86.71,86.72,86.63,86.7,371900.0,55.5287,55.5351,55.4775,55.5223,371900.0
2013-10-30 15:40:00,86.71,86.79,86.67,86.75,178500.0,55.5287,55.5799,55.5031,55.5543,178500.0
2013-10-30 15:45:00,86.76,86.78,86.63,86.64,232400.0,55.5607,55.5735,55.4775,55.4839,232400.0
2013-10-30 15:50:00,86.66,86.72,86.64,86.67,226300.0,55.4967,55.5351,55.4839,55.5031,226300.0
2013-10-30 15:55:00,86.66,86.73,86.65,86.68,441600.0,55.4967,55.5415,55.4903,55.5095,441600.0
2013-10-31 09:30:00,86.76,86.93,86.62,86.71,146800.0,55.5607,55.6696,55.4711,55.5287,146800.0
2013-10-31 09:35:00,86.7,86.89,86.7,86.81,258000.0,55.5223,55.644,55.5223,55.5928,258000.0
2013-10-31 09:40:00,86.82,86.84,86.74,86.83,117100.0,55.5992,55.612,55.5479,55.6056,117100.0
2013-10-31 09:45:00,86.83,87.02,86.78,87.02,458500.0,55.6056,55.7272,55.5735,55.7272,458500.0
2013-10-31 09:50:00,87.02,87.1,86.76,86.76,370200.0,55.7272,55.7785,55.5607,55.5607,370200.0
2013-10-31 09:55:00,86.76,86.76,86.46,86.48,289900.0,55.5607,55.5607,55.3686,55.3814,289900.0
2013-10-31 10:00:00,86.48,86.48,86.3,86.37,249600.0,55.3814,55.3814,55.2662,55.311,249600.0
2013-10-31 10:05:00,86.37,86.37,86.11,86.25,293100.0,55.311,55.311,55.1445,55.2341,293100.0
2013-10-31 10:10:00,86.26,86.46,86.18,86.45,147200.0,55.2405,55.3686,55.1893,55.3622,147200.0
2013-10-31 10:15:00,86.45,86.46,86.36,86.44,295500.0,55.3622,55.3686,55.3046,55.3558,295500.0
2013-10-31 10:20:00,86.44,86.49,86.31,86.36,108100.0,55.3558,55.3878,55.2726,55.3046,108100.0
2013-10-31 10:25:00,86.35,86.48,86.35,86.41,48800.0,55.2982,55.3814,55.2982,55.3366,48800.0
2013-10-31 10:30:00,86.41,86.49,86.25,86.32,192400.0,55.3366,55.3878,55.2341,55.279,192400.0
2013-10-31 10:35:00,86.31,86.31,86.14,86.17,305800.0,55.2726,55.2726,55.1637,55.1829,305800.0
2013-10-31 10:40:00,86.17,86.27,86.16,86.2,201400.0,55.1829,55.2469,55.1765,55.2021,201400.0
2013-10-31 10:45:00,86.22,86.33,86.17,86.25,170600.0,55.2149,55.2854,55.1829,55.2341,170600.0
2013-10-31 10:50:00,86.25,86.38,86.24,86.36,114600.0,55.2341,55.3174,55.2277,55.3046,114600.0
2013-10-31 10:55:00,86.37,86.43,86.3,86.31,46000.0,55.311,55.3494,55.2662,55.2726,46000.0
2013-10-31 11:00:00,86.32,86.39,86.32,86.35,62700.0,55.279,55.3238,55.279,55.2982,62700.0
2013-10-31 11:05:00,86.36,86.37,86.24,86.24,49100.0,55.3046,55.311,55.2277,55.2277,49100.0
2013-10-31 11:10:00,86.23,86.37,86.21,86.28,48600.0,55.2213,55.311,55.2085,55.2533,48600.0
2013-10-31 11:15:00,86.28,86.4,86.26,86.36,97400.0,55.2533,55.3302,55.2405,55.3046,97400.0
2013-10-31 11:20:00,86.37,86.58,86.36,86.58,231600.0,55.311,55.4455,55.3046,55.4455,231600.0
2013-10-31 11:25:00,86.57,86.61,86.52,86.59,63000.0,55.4391,55.4647,55.407,55.4519,63000.0
2013-10-31 11:30:00,86.6,86.68,86.6,86.67,111000.0,55.4583,55.5095,55.4583,55.5031,111000.0
2013-10-31 11:35:00,86.68,86.87,86.68,86.86,168300.0,55.5095,55.6312,55.5095,55.6248,168300.0
2013-10-31 11:40:00,86.86,86.87,86.72,86.77,73800.0,55.6248,55.6312,55.5351,55.5671,73800.0
2013-10-31 11:45:00,86.77,86.78,86.67,86.68,34100.0,55.5671,55.5735,55.5031,55.5095,34100.0
2013-10-31 11:50:00,86.67,86.69,86.62,86.66,97200.0,55.5031,55.5159,55.4711,55.4967,97200.0
2013-10-31 11:55:00,86.66,86.66,86.52,86.54,59800.0,55.4967,55.4967,55.407,55.4198,59800.0
2013-10-31 12:00:00,86.54,86.56,86.45,86.53,37700.0,55.4198,55.4327,55.3622,55.4134,37700.0
2013-10-31 12:05:00,86.53,86.57,86.51,86.53,35000.0,55.4134,55.4391,55.4006,55.4134,35000.0
2013-10-31 12:10:00,86.54,86.59,86.53,86.59,37700.0,55.4198,55.4519,55.4134,55.4519,37700.0
2013-10-31 12:15:00,86.58,86.64,86.56,86.62,44600.0,55.4455,55.4839,55.4327,55.4711,44600.0
2013-10-31 12:20:00,86.62,86.67,86.62,86.65,20700.0,55.4711,55.5031,55.4711,55.4903,20700.0
2013-10-31 12:25:00,86.65,86.69,86.64,86.65,177700.0,55.4903,55.5159,55.4839,55.4903,177700.0
2013-10-31 12:30:00,86.64,86.79,86.63,86.75,39200.0,55.4839,55.5799,55.4775,55.5543,39200.0
2013-10-31 12:35:00,86.76,86.79,86.74,86.78,34300.0,55.5607,55.5799,55.5479,55.5735,34300.0
2013-10-31 12:40:00,86.77,86.81,86.75,86.81,23000.0,55.5671,55.5928,55.5543,55.5928,23000.0
2013-10-31 12:45:00,86.82,86.83,86.68,86.7,40600.0,55.5992,55.6056,55.5095,55.5223,40600.0
2013-10-31 12:50:00,86.71,86.71,86.68,86.68,14900.0,55.5287,55.5287,55.5095,55.5095,14900.0
2013-10-31 12:55:00,86.69,86.69,86.61,86.68,28800.0,55.5159,55.5159,55.4647,55.5095,28800.0
2013-10-31 13:00:00,86.68,86.72,86.68,86.72,16900.0,55.5095,55.5351,55.5095,55.5351,16900.0
2013-10-31 13:05:00,86.73,86.74,86.69,86.73,40000.0,55.5415,55.5479,55.5159,55.5415,40000.0
2013-10-31 13:10:00,86.73,86.78,86.7,86.74,34100.0,55.5415,55.5735,55.5223,55.5479,34100.0
2013-10-31 13:15:00,86.74,86.82,86.73,86.82,14900.0,55.5479,55.5992,55.5415,55.5992,14900.0
2013-10-31 13:20:00,86.83,86.87,86.81,86.87,46800.0,55.6056,55.6312,55.5928,55.6312,46800.0
2013-10-31 13:25:00,86.88,86.89,86.86,86.88,125400.0,55.6376,55.644,55.6248,55.6376,125400.0
2013-10-31 13:30:00,86.89,86.92,86.88,86.89,37300.0,55.644,55.6632,55.6376,55.644,37300.0
2013-10-31 13:35:00,86.89,86.91,86.84,86.91,31800.0,55.644,55.6568,55.612,55.6568,31800.0
2013-10-31 13:40:00,86.91,86.95,86.89,86.93,22300.0,55.6568,55.6824,55.644,55.6696,22300.0
2013-10-31 13:45:00,86.92,86.96,86.87,86.96,9700.0,55.6632,55.6888,55.6312,55.6888,9700.0
2013-10-31 13:50:00,86.95,86.95,86.86,86.87,15400.0,55.6824,55.6824,55.6248,55.6312,15400.0
2013-10-31 13:55:00,86.87,86.94,86.86,86.91,18200.0,55.6312,55.676,55.6248,55.6568,18200.0
2013-10-31 14:00:00,86.92,86.93,86.84,86.89,37400.0,55.6632,55.6696,55.612,55.644,37400.0
2013-10-31 14:05:00,86.9,86.92,86.81,86.9,43900.0,55.6504,55.6632,55.5928,55.6504,43900.0
2013-10-31 14:10:00,86.91,87.01,86.91,87.01,34500.0,55.6568,55.7208,55.6568,55.7208,34500.0
2013-10-31 14:15:00,87.02,87.18,87.01,87.13,214600.0,55.7272,55.8297,55.7208,55.7977,214600.0
2013-10-31 14:20:00,87.14,87.14,87.07,87.12,26900.0,55.8041,55.8041,55.7593,55.7913,26900.0
2013-10-31 14:25:00,87.12,87.17,87.09,87.1,44700.0,55.7913,55.8233,55.7721,55.7785,44700.0
2013-10-31 14:30:00,87.09,87.14,87.06,87.06,59100.0,55.7721,55.8041,55.7529,55.7529,59100.0
2013-10-31 14:35:00,87.06,87.09,87.05,87.09,25700.0,55.7529,55.7721,55.7464,55.7721,25700.0
2013-10-31 14:40:00,87.09,87.13,87.07,87.09,39300.0,55.7721,55.7977,55.7593,55.7721,39300.0
2013-10-31 14:45:00,87.09,87.1,87.06,87.08,45700.0,55.7721,55.7785,55.7529,55.7657,45700.0
2013-10-31 14:50:00,87.09,87.09,87.0,87.01,91700.0,55.7721,55.7721,55.7144,55.7208,91700.0
2013-10-31 14:55:00,87.0,87.04,86.94,86.94,129100.0,55.7144,55.74,55.676,55.676,129100.0
2013-10-31 15:00:00,86.94,86.95,86.83,86.93,125600.0,55.676,55.6824,55.6056,55.6696,125600.0
2013-10-31 15:05:00,86.91,86.92,86.8,86.92,77100.0,55.6568,55.6632,55.5863,55.6632,77100.0
2013-10-31 15:10:00,86.91,86.94,86.88,86.94,38000.0,55.6568,55.676,55.6376,55.676,38000.0
2013-10-31 15:15:00,86.94,86.97,86.89,86.9,31200.0,55.676,55.6952,55.644,55.6504,31200.0
2013-10-31 15:20:00,86.9,86.96,86.84,86.88,47600.0,55.6504,55.6888,55.612,55.6376,47600.0
2013-10-31 15:25:00,86.88,86.88,86.77,86.77,83700.0,55.6376,55.6376,55.5671,55.5671,83700.0
2013-10-31 15:30:00,86.76,86.81,86.74,86.76,100500.0,55.5607,55.5928,55.5479,55.5607,100500.0
2013-10-31 15:35:00,86.76,86.85,86.76,86.81,70200.0,55.5607,55.6184,55.5607,55.5928,70200.0
2013-10-31 15:40:00,86.8,86.84,86.71,86.77,236800.0,55.5863,55.612,55.5287,55.5671,236800.0
2013-10-31 15:45:00,86.76,86.76,86.66,86.72,153000.0,55.5607,55.5607,55.4967,55.5351,153000.0
2013-10-31 15:50:00,86.72,86.73,86.57,86.68,328800.0,55.5351,55.5415,55.4391,55.5095,328800.0
2013-10-31 15:55:00,86.69,86.69,86.36,86.36,748700.0,55.5159,55.5159,55.3046,55.3046,748700.0
2013-11-01 09:30:00,86.36,86.44,86.22,86.25,160000.0,55.3046,55.3558,55.2149,55.2341,160000.0
2013-11-01 09:35:00,86.25,86.26,86.08,86.08,126000.0,55.2341,55.2405,55.1253,55.1253,126000.0
2013-11-01 09:40:00,86.07,86.14,85.95,85.95,302700.0,55.1189,55.1637,55.042,55.042,302700.0
2013-11-01 09:45:00,85.95,86.07,85.93,85.96,365200.0,55.042,55.1189,55.0292,55.0484,365200.0
2013-11-01 09:50:00,85.96,85.98,85.88,85.88,167500.0,55.0484,55.0612,54.9972,54.9972,167500.0
2013-11-01 09:55:00,85.88,86.04,85.85,85.91,130800.0,54.9972,55.0996,54.978,55.0164,130800.0
2013-11-01 10:00:00,85.91,86.01,85.8,85.81,339200.0,55.0164,55.0804,54.946,54.9524,339200.0
2013-11-01 10:05:00,85.81,86.04,85.77,85.95,317300.0,54.9524,55.0996,54.9267,55.042,317300.0
2013-11-01 10:10:00,85.95,85.97,85.65,85.65,232500.0,55.042,55.0548,54.8499,54.8499,232500.0
2013-11-01 10:15:00,85.65,85.73,85.44,85.52,318800.0,54.8499,54.9011,54.7154,54.7666,318800.0
2013-11-01 10:20:00,85.51,85.52,85.45,85.47,367600.0,54.7602,54.7666,54.7218,54.7346,367600.0
2013-11-01 10:25:00,85.47,85.59,85.46,85.52,399600.0,54.7346,54.8115,54.7282,54.7666,399600.0
2013-11-01 10:30:00,85.53,85.55,85.46,85.48,138100.0,54.773,54.7859,54.7282,54.741,138100.0
2013-11-01 10:35:00,85.48,85.63,85.48,85.6,164300.0,54.741,54.8371,54.741,54.8179,164300.0
2013-11-01 10:40:00,85.6,85.69,85.54,85.66,123100.0,54.8179,54.8755,54.7795,54.8563,123100.0
2013-11-01 10:45:00,85.67,85.73,85.65,85.67,59300.0,54.8627,54.9011,54.8499,54.8627,59300.0
2013-11-01 10:50:00,85.67,85.8,85.67,85.77,56300.0,54.8627,54.946,54.8627,54.9267,56300.0
2013-11-01 10:55:00,85.77,85.82,85.71,85.72,86800.0,54.9267,54.9588,54.8883,54.8947,86800.0
2013-11-01 11:00:00,85.72,85.73,85.54,85.54,79200.0,54.8947,54.9011,54.7795,54.7795,79200.0
2013-11-01 11:05:00,85.55,85.61,85.48,85.48,103500.0,54.7859,54.8243,54.741,54.741,103500.0
2013-11-01 11:10:00,85.48,85.48,85.26,85.3,323000.0,54.741,54.741,54.6001,54.6258,323000.0
2013-11-01 11:15:00,85.3,85.31,85.04,85.18,323200.0,54.6258,54.6322,54.4593,54.5489,323200.0
2013-11-01 11:20:00,85.18,85.36,85.17,85.35,174300.0,54.5489,54.6642,54.5425,54.6578,174300.0
2013-11-01 11:25:00,85.35,85.41,85.29,85.36,178500.0,54.6578,54.6962,54.6194,54.6642,178500.0
2013-11-01 11:30:00,85.36,85.4,85.32,85.36,57600.0,54.6642,54.6898,54.6386,54.6642,57600.0
2013-11-01 11:35:00,85.35,85.36,85.19,85.36,98500.0,54.6578,54.6642,54.5553,54.6642,98500.0
2013-11-01 11:40:00,85.39,85.42,85.27,85.36,239400.0,54.6834,54.7026,54.6065,54.6642,239400.0
2013-11-01 11:45:00,85.36,85.37,85.2,85.33,67600.0,54.6642,54.6706,54.5617,54.645,67600.0
2013-11-01 11:50:00,85.33,85.42,85.27,85.27,136000.0,54.645,54.7026,54.6065,54.6065,136000.0
2013-11-01 11:55:00,85.28,85.37,85.18,85.2,200800.0,54.6129,54.6706,54.5489,54.5617,200800.0
2013-11-01 12:00:00,85.21,85.33,85.2,85.32,127500.0,54.5681,54.645,54.5617,54.6386,127500.0
2013-11-01 12:05:00,85.32,85.37,85.26,85.34,244200.0,54.6386,54.6706,54.6001,54.6514,244200.0
2013-11-01 12:10:00,85.34,85.37,85.27,85.31,79800.0,54.6514,54.6706,54.6065,54.6322,79800.0
2013-11-01 12:15:00,85.32,85.38,85.24,85.28,137300.0,54.6386,54.677,54.5873,54.6129,137300.0
2013-11-01 12:20:00,85.28,85.37,85.28,85.37,51700.0,54.6129,54.6706,54.6129,54.6706,51700.0
2013-11-01 12:25:00,85.37,85.37,85.31,85.33,69300.0,54.6706,54.6706,54.6322,54.645,69300.0
2013-11-01 12:30:00,85.34,85.52,85.32,85.51,94700.0,54.6514,54.7666,54.6386,54.7602,94700.0
2013-11-01 12:35:00,85.51,85.62,85.51,85.59,182900.0,54.7602,54.8307,54.7602,54.8115,182900.0
2013-11-01 12:40:00,85.59,85.62,85.52,85.57,81400.0,54.8115,54.8307,54.7666,54.7987,81400.0
2013-11-01 12:45:00,85.56,85.58,85.5,85.52,143200.0,54.7923,54.8051,54.7538,54.7666,143200.0
2013-11-01 12:50:00,85.53,85.57,85.51,85.51,43000.0,54.773,54.7987,54.7602,54.7602,43000.0
2013-11-01 12:55:00,85.51,85.6,85.49,85.53,140000.0,54.7602,54.8179,54.7474,54.773,140000.0
2013-11-01 13:00:00,85.53,85.56,85.5,85.52,48000.0,54.773,54.7923,54.7538,54.7666,48000.0
2013-11-01 13:05:00,85.52,85.54,85.47,85.51,40700.0,54.7666,54.7795,54.7346,54.7602,40700.0
2013-11-01 13:10:00,85.51,85.58,85.5,85.5,56400.0,54.7602,54.8051,54.7538,54.7538,56400.0
2013-11-01 13:15:00,85.51,85.57,85.5,85.56,41600.0,54.7602,54.7987,54.7538,54.7923,41600.0
2013-11-01 13:20:00,85.56,85.67,85.56,85.67,74200.0,54.7923,54.8627,54.7923,54.8627,74200.0
2013-11-01 13:25:00,85.67,85.73,85.66,85.72,77800.0,54.8627,54.9011,54.8563,54.8947,77800.0
2013-11-01 13:30:00,85.72,85.77,85.68,85.74,87000.0,54.8947,54.9267,54.8691,54.9075,87000.0
2013-11-01 13:35:00,85.75,85.87,85.75,85.85,86700.0,54.9139,54.9908,54.9139,54.978,86700.0
2013-11-01 13:40:00,85.84,85.89,85.81,85.86,67700.0,54.9716,55.0036,54.9524,54.9844,67700.0
2013-11-01 13:45:00,85.85,85.94,85.81,85.93,88100.0,54.978,55.0356,54.9524,55.0292,88100.0
2013-11-01 13:50:00,85.92,86.02,85.92,86.01,50300.0,55.0228,55.0868,55.0228,55.0804,50300.0
2013-11-01 13:55:00,86.01,86.02,85.96,85.99,76400.0,55.0804,55.0868,55.0484,55.0676,76400.0
2013-11-01 14:00:00,85.99,86.07,85.99,86.05,66800.0,55.0676,55.1189,55.0676,55.1061,66800.0
2013-11-01 14:05:00,86.05,86.08,85.98,85.99,75100.0,55.1061,55.1253,55.0612,55.0676,75100.0
2013-11-01 14:10:00,85.99,86.04,85.9,85.98,102000.0,55.0676,55.0996,55.01,55.0612,102000.0
2013-11-01 14:15:00,85.99,86.03,85.89,85.93,120200.0,55.0676,55.0932,55.0036,55.0292,120200.0
2013-11-01 14:20:00,85.94,85.94,85.83,85.84,133500.0,55.0356,55.0356,54.9652,54.9716,133500.0
2013-11-01 14:25:00,85.84,85.88,85.77,85.8,182000.0,54.9716,54.9972,54.9267,54.946,182000.0
2013-11-01 14:30:00,85.79,85.83,85.68,85.8,274400.0,54.9395,54.9652,54.8691,54.946,274400.0
2013-11-01 14:35:00,85.81,85.82,85.77,85.79,61600.0,54.9524,54.9588,54.9267,54.9395,61600.0
2013-11-01 14:40:00,85.78,85.91,85.76,85.88,92600.0,54.9331,55.0164,54.9203,54.9972,92600.0
2013-11-01 14:45:00,85.88,85.91,85.84,85.85,62000.0,54.9972,55.0164,54.9716,54.978,62000.0
2013-11-01 14:50:00,85.85,85.87,85.74,85.81,216100.0,54.978,54.9908,54.9075,54.9524,216100.0
2013-11-01 14:55:00,85.81,85.83,85.77,85.77,91100.0,54.9524,54.9652,54.9267,54.9267,91100.0
2013-11-01 15:00:00,85.76,85.84,85.74,85.84,98800.0,54.9203,54.9716,54.9075,54.9716,98800.0
2013-11-01 15:05:00,85.85,85.87,85.74,85.74,141200.0,54.978,54.9908,54.9075,54.9075,141200.0
2013-11-01 15:10:00,85.75,85.88,85.75,85.85,166000.0,54.9139,54.9972,54.9139,54.978,166000.0
2013-11-01 15:15:00,85.85,85.85,85.76,85.77,77400.0,54.978,54.978,54.9203,54.9267,77400.0
2013-11-01 15:20:00,85.77,85.8,85.73,85.79,137900.0,54.9267,54.946,54.9011,54.9395,137900.0
2013-11-01 15:25:00,85.79,85.84,85.79,85.84,62300.0,54.9395,54.9716,54.9395,54.9716,62300.0
2013-11-01 15:30:00,85.84,85.95,85.81,85.95,149200.0,54.9716,55.042,54.9524,55.042,149200.0
2013-11-01 15:35:00,85.95,86.08,85.95,85.99,188500.0,55.042,55.1253,55.042,55.0676,188500.0
2013-11-01 15:40:00,86.0,86.1,85.98,86.09,231200.0,55.074,55.1381,55.0612,55.1317,231200.0
2013-11-01 15:45:00,86.09,86.16,86.08,86.09,294600.0,55.1317,55.1765,55.1253,55.1317,294600.0
2013-11-01 15:50:00,86.08,86.14,86.04,86.12,262600.0,55.1253,55.1637,55.0996,55.1509,262600.0
2013-11-01 15:55:00,86.12,86.18,86.07,86.08,677600.0,55.1509,55.1893,55.1189,55.1253,677600.0
2013-11-04 09:30:00,86.43,86.5,86.32,86.44,220700.0,55.3494,55.3942,55.279,55.3558,220700.0
2013-11-04 09:35:00,86.45,86.51,86.36,86.38,193300.0,55.3622,55.4006,55.3046,55.3174,193300.0
2013-11-04 09:40:00,86.39,86.49,86.35,86.39,187000.0,55.3238,55.3878,55.2982,55.3238,187000.0
2013-11-04 09:45:00,86.4,86.4,86.31,86.33,159800.0,55.3302,55.3302,55.2726,55.2854,159800.0
2013-11-04 09:50:00,86.33,86.42,86.31,86.42,164500.0,55.2854,55.343,55.2726,55.343,164500.0
2013-11-04 09:55:00,86.41,86.53,86.36,86.51,119500.0,55.3366,55.4134,55.3046,55.4006,119500.0
2013-11-04 10:00:00,86.5,86.52,86.42,86.49,280700.0,55.3942,55.407,55.343,55.3878,280700.0
2013-11-04 10:05:00,86.48,86.52,86.45,86.5,176400.0,55.3814,55.407,55.3622,55.3942,176400.0
2013-11-04 10:10:00,86.51,86.59,86.46,86.49,210900.0,55.4006,55.4519,55.3686,55.3878,210900.0
2013-11-04 10:15:00,86.49,86.58,86.46,86.58,176300.0,55.3878,55.4455,55.3686,55.4455,176300.0
2013-11-04 10:20:00,86.57,86.67,86.56,86.61,70200.0,55.4391,55.5031,55.4327,55.4647,70200.0
2013-11-04 10:25:00,86.62,86.76,86.62,86.69,66600.0,55.4711,55.5607,55.4711,55.5159,66600.0
2013-11-04 10:30:00,86.69,86.72,86.63,86.63,110000.0,55.5159,55.5351,55.4775,55.4775,110000.0
2013-11-04 10:35:00,86.62,86.69,86.59,86.66,78400.0,55.4711,55.5159,55.4519,55.4967,78400.0
2013-11-04 10:40:00,86.67,86.69,86.6,86.69,32500.0,55.5031,55.5159,55.4583,55.5159,32500.0
2013-11-04 10:45:00,86.69,86.77,86.68,86.72,70100.0,55.5159,55.5671,55.5095,55.5351,70100.0
2013-11-04 10:50:00,86.72,86.74,86.63,86.63,71600.0,55.5351,55.5479,55.4775,55.4775,71600.0
2013-11-04 10:55:00,86.63,86.65,86.5,86.51,80500.0,55.4775,55.4903,55.3942,55.4006,80500.0
2013-11-04 11:00:00,86.5,86.57,86.44,86.5,144400.0,55.3942,55.4391,55.3558,55.3942,144400.0
2013-11-04 11:05:00,86.5,86.5,86.39,86.4,65200.0,55.3942,55.3942,55.3238,55.3302,65200.0
2013-11-04 11:10:00,86.39,86.52,86.38,86.47,67800.0,55.3238,55.407,55.3174,55.375,67800.0
2013-11-04 11:15:00,86.47,86.47,86.42,86.45,51200.0,55.375,55.375,55.343,55.3622,51200.0
2013-11-04 11:20:00,86.45,86.45,86.33,86.45,71500.0,55.3622,55.3622,55.2854,55.3622,71500.0
2013-11-04 11:25:00,86.45,86.48,86.4,86.44,34200.0,55.3622,55.3814,55.3302,55.3558,34200.0
2013-11-04 11:30:00,86.44,86.44,86.37,86.4,41200.0,55.3558,55.3558,55.311,55.3302,41200.0
2013-11-04 11:35:00,86.41,86.54,86.41,86.53,65700.0,55.3366,55.4198,55.3366,55.4134,65700.0
2013-11-04 11:40:00,86.54,86.56,86.49,86.5,29400.0,55.4198,55.4327,55.3878,55.3942,29400.0
2013-11-04 11:45:00,86.5,86.5,86.38,86.43,34500.0,55.3942,55.3942,55.3174,55.3494,34500.0
2013-11-04 11:50:00,86.44,86.53,86.44,86.5,28900.0,55.3558,55.4134,55.3558,55.3942,28900.0
2013-11-04 11:55:00,86.51,86.54,86.48,86.49,66900.0,55.4006,55.4198,55.3814,55.3878,66900.0
2013-11-04 12:00:00,86.49,86.53,86.47,86.51,30900.0,55.3878,55.4134,55.375,55.4006,30900.0
2013-11-04 12:05:00,86.52,86.52,86.48,86.49,23000.0,55.407,55.407,55.3814,55.3878,23000.0
2013-11-04 12:10:00,86.49,86.57,86.49,86.51,40700.0,55.3878,55.4391,55.3878,55.4006,40700.0
2013-11-04 12:15:00,86.51,86.58,86.51,86.57,28600.0,55.4006,55.4455,55.4006,55.4391,28600.0
2013-11-04 12:20:00,86.57,86.6,86.56,86.58,18400.0,55.4391,55.4583,55.4327,55.4455,18400.0
2013-11-04 12:25:00,86.58,86.63,86.56,86.62,22300.0,55.4455,55.4775,55.4327,55.4711,22300.0
2013-11-04 12:30:00,86.62,86.68,86.59,86.67,23300.0,55.4711,55.5095,55.4519,55.5031,23300.0
2013-11-04 12:35:00,86.66,86.68,86.59,86.68,42000.0,55.4967,55.5095,55.4519,55.5095,42000.0
2013-11-04 12:40:00,86.68,86.72,86.64,86.68,33600.0,55.5095,55.5351,55.4839,55.5095,33600.0
2013-11-04 12:45:00,86.68,86.71,86.64,86.65,12600.0,55.5095,55.5287,55.4839,55.4903,12600.0
2013-11-04 12:50:00,86.65,86.67,86.63,86.67,9400.0,55.4903,55.5031,55.4775,55.5031,9400.0
2013-11-04 12:55:00,86.67,86.71,86.64,86.64,45600.0,55.5031,55.5287,55.4839,55.4839,45600.0
2013-11-04 13:00:00,86.64,86.68,86.62,86.64,77800.0,55.4839,55.5095,55.4711,55.4839,77800.0
2013-11-04 13:05:00,86.64,86.74,86.63,86.7,61400.0,55.4839,55.5479,55.4775,55.5223,61400.0
2013-11-04 13:10:00,86.71,86.74,86.69,86.73,67500.0,55.5287,55.5479,55.5159,55.5415,67500.0
2013-11-04 13:15:00,86.73,86.73,86.68,86.7,37900.0,55.5415,55.5415,55.5095,55.5223,37900.0
2013-11-04 13:20:00,86.7,86.75,86.69,86.75,25300.0,55.5223,55.5543,55.5159,55.5543,25300.0
2013-11-04 13:25:00,86.76,86.84,86.75,86.82,191200.0,55.5607,55.612,55.5543,55.5992,191200.0
2013-11-04 13:30:00,86.83,86.88,86.83,86.87,51500.0,55.6056,55.6376,55.6056,55.6312,51500.0
2013-11-04 13:35:00,86.86,86.91,86.84,86.91,249900.0,55.6248,55.6568,55.612,55.6568,249900.0
2013-11-04 13:40:00,86.9,86.91,86.82,86.85,159400.0,55.6504,55.6568,55.5992,55.6184,159400.0
2013-11-04 13:45:00,86.86,86.93,86.86,86.92,54900.0,55.6248,55.6696,55.6248,55.6632,54900.0
2013-11-04 13:50:00,86.93,86.95,86.89,86.92,42000.0,55.6696,55.6824,55.644,55.6632,42000.0
2013-11-04 13:55:00,86.92,86.99,86.92,86.99,177700.0,55.6632,55.708,55.6632,55.708,177700.0
2013-11-04 14:00:00,86.98,86.99,86.95,86.96,53200.0,55.7016,55.708,55.6824,55.6888,53200.0
2013-11-04 14:05:00,86.95,86.96,86.89,86.96,38900.0,55.6824,55.6888,55.644,55.6888,38900.0
2013-11-04 14:10:00,86.96,87.01,86.92,86.93,66600.0,55.6888,55.7208,55.6632,55.6696,66600.0
2013-11-04 14:15:00,86.94,86.94,86.89,86.92,33000.0,55.676,55.676,55.644,55.6632,33000.0
2013-11-04 14:20:00,86.92,86.97,86.92,86.97,28800.0,55.6632,55.6952,55.6632,55.6952,28800.0
2013-11-04 14:25:00,86.97,86.98,86.92,86.92,35800.0,55.6952,55.7016,55.6632,55.6632,35800.0
2013-11-04 14:30:00,86.93,86.99,86.92,86.98,39800.0,55.6696,55.708,55.6632,55.7016,39800.0
2013-11-04 14:35:00,86.99,87.04,86.98,87.03,44000.0,55.708,55.74,55.7016,55.7336,44000.0
2013-11-04 14:40:00,87.03,87.05,87.0,87.03,46000.0,55.7336,55.7464,55.7144,55.7336,46000.0
2013-11-04 14:45:00,87.04,87.05,86.99,86.99,87100.0,55.74,55.7464,55.708,55.708,87100.0
2013-11-04 14:50:00,86.99,87.04,86.97,86.98,170600.0,55.708,55.74,55.6952,55.7016,170600.0
2013-11-04 14:55:00,87.0,87.01,86.95,86.96,41200.0,55.7144,55.7208,55.6824,55.6888,41200.0
2013-11-04 15:00:00,86.96,86.99,86.95,86.98,72800.0,55.6888,55.708,55.6824,55.7016,72800.0
2013-11-04 15:05:00,86.98,86.99,86.91,86.91,59300.0,55.7016,55.708,55.6568,55.6568,59300.0
2013-11-04 15:10:00,86.91,86.96,86.91,86.95,25100.0,55.6568,55.6888,55.6568,55.6824,25100.0
2013-11-04 15:15:00,86.94,86.97,86.93,86.95,30300.0,55.676,55.6952,55.6696,55.6824,30300.0
2013-11-04 15:20:00,86.96,86.97,86.92,86.97,37100.0,55.6888,55.6952,55.6632,55.6952,37100.0
2013-11-04 15:25:00,86.97,87.0,86.95,87.0,30400.0,55.6952,55.7144,55.6824,55.7144,30400.0
2013-11-04 15:30:00,86.99,87.01,86.95,86.98,50700.0,55.708,55.7208,55.6824,55.7016,50700.0
2013-11-04 15:35:00,86.98,87.04,86.98,87.04,64800.0,55.7016,55.74,55.7016,55.74,64800.0
2013-11-04 15:40:00,87.04,87.08,87.01,87.06,123100.0,55.74,55.7657,55.7208,55.7529,123100.0
2013-11-04 15:45:00,87.06,87.11,87.04,87.11,66100.0,55.7529,55.7849,55.74,55.7849,66100.0
2013-11-04 15:50:00,87.1,87.13,87.06,87.07,219300.0,55.7785,55.7977,55.7529,55.7593,219300.0
2013-11-04 15:55:00,87.06,87.22,87.06,87.15,448300.0,55.7529,55.8553,55.7529,55.8105,448300.0
2013-11-05 09:30:00,86.72,86.89,86.66,86.82,140900.0,55.5351,55.644,55.4967,55.5992,140900.0
2013-11-05 09:35:00,86.85,86.91,86.71,86.91,252400.0,55.6184,55.6568,55.5287,55.6568,252400.0
2013-11-05 09:40:00,86.91,87.01,86.89,86.96,198900.0,55.6568,55.7208,55.644,55.6888,198900.0
2013-11-05 09:45:00,86.96,87.01,86.8,86.81,360500.0,55.6888,55.7208,55.5863,55.5928,360500.0
2013-11-05 09:50:00,86.8,86.8,86.58,86.58,324500.0,55.5863,55.5863,55.4455,55.4455,324500.0
2013-11-05 09:55:00,86.59,86.65,86.41,86.46,233600.0,55.4519,55.4903,55.3366,55.3686,233600.0
2013-11-05 10:00:00,86.44,86.48,86.28,86.39,208400.0,55.3558,55.3814,55.2533,55.3238,208400.0
2013-11-05 10:05:00,86.39,86.51,86.36,86.48,144600.0,55.3238,55.4006,55.3046,55.3814,144600.0
2013-11-05 10:10:00,86.48,86.54,86.4,86.46,166600.0,55.3814,55.4198,55.3302,55.3686,166600.0
2013-11-05 10:15:00,86.47,86.55,86.47,86.52,90500.0,55.375,55.4263,55.375,55.407,90500.0
2013-11-05 10:20:00,86.52,86.52,86.42,86.42,76600.0,55.407,55.407,55.343,55.343,76600.0
2013-11-05 10:25:00,86.42,86.49,86.39,86.44,148400.0,55.343,55.3878,55.3238,55.3558,148400.0
2013-11-05 10:30:00,86.45,86.52,86.42,86.49,296700.0,55.3622,55.407,55.343,55.3878,296700.0
2013-11-05 10:35:00,86.49,86.61,86.48,86.58,181500.0,55.3878,55.4647,55.3814,55.4455,181500.0
2013-11-05 10:40:00,86.59,86.67,86.56,86.58,175700.0,55.4519,55.5031,55.4327,55.4455,175700.0
2013-11-05 10:45:00,86.59,86.6,86.55,86.58,49900.0,55.4519,55.4583,55.4263,55.4455,49900.0
2013-11-05 10:50:00,86.57,86.69,86.57,86.66,68400.0,55.4391,55.5159,55.4391,55.4967,68400.0
2013-11-05 10:55:00,86.66,86.7,86.63,86.64,49700.0,55.4967,55.5223,55.4775,55.4839,49700.0
2013-11-05 11:00:00,86.63,86.78,86.63,86.75,105600.0,55.4775,55.5735,55.4775,55.5543,105600.0
2013-11-05 11:05:00,86.75,86.75,86.67,86.71,31700.0,55.5543,55.5543,55.5031,55.5287,31700.0
2013-11-05 11:10:00,86.71,86.74,86.59,86.62,58800.0,55.5287,55.5479,55.4519,55.4711,58800.0
2013-11-05 11:15:00,86.63,86.68,86.6,86.65,49800.0,55.4775,55.5095,55.4583,55.4903,49800.0
2013-11-05 11:20:00,86.65,86.66,86.59,86.61,140800.0,55.4903,55.4967,55.4519,55.4647,140800.0
2013-11-05 11:25:00,86.61,86.63,86.55,86.56,123400.0,55.4647,55.4775,55.4263,55.4327,123400.0
2013-11-05 11:30:00,86.57,86.62,86.56,86.58,62400.0,55.4391,55.4711,55.4327,55.4455,62400.0
2013-11-05 11:35:00,86.59,86.72,86.58,86.68,98200.0,55.4519,55.5351,55.4455,55.5095,98200.0
2013-11-05 11:40:00,86.68,86.71,86.64,86.67,46800.0,55.5095,55.5287,55.4839,55.5031,46800.0
2013-11-05 11:45:00,86.67,86.71,86.64,86.71,77100.0,55.5031,55.5287,55.4839,55.5287,77100.0
2013-11-05 11:50:00,86.71,86.76,86.66,86.72,49000.0,55.5287,55.5607,55.4967,55.5351,49000.0
2013-11-05 11:55:00,86.73,86.77,86.71,86.76,21200.0,55.5415,55.5671,55.5287,55.5607,21200.0
2013-11-05 12:00:00,86.76,86.77,86.74,86.75,30100.0,55.5607,55.5671,55.5479,55.5543,30100.0
2013-11-05 12:05:00,86.75,86.79,86.72,86.72,54600.0,55.5543,55.5799,55.5351,55.5351,54600.0
2013-11-05 12:10:00,86.72,86.77,86.7,86.75,93700.0,55.5351,55.5671,55.5223,55.5543,93700.0
2013-11-05 12:15:00,86.75,86.78,86.73,86.75,72200.0,55.5543,55.5735,55.5415,55.5543,72200.0
2013-11-05 12:20:00,86.76,86.88,86.75,86.86,114400.0,55.5607,55.6376,55.5543,55.6248,114400.0
2013-11-05 12:25:00,86.86,86.95,86.86,86.94,260500.0,55.6248,55.6824,55.6248,55.676,260500.0
2013-11-05 12:30:00,86.94,86.94,86.86,86.86,64100.0,55.676,55.676,55.6248,55.6248,64100.0
2013-11-05 12:35:00,86.87,86.9,86.85,86.88,90500.0,55.6312,55.6504,55.6184,55.6376,90500.0
2013-11-05 12:40:00,86.89,86.95,86.87,86.88,41900.0,55.644,55.6824,55.6312,55.6376,41900.0
2013-11-05 12:45:00,86.88,86.88,86.74,86.77,48200.0,55.6376,55.6376,55.5479,55.5671,48200.0
2013-11-05 12:50:00,86.78,86.78,86.68,86.71,127700.0,55.5735,55.5735,55.5095,55.5287,127700.0
2013-11-05 12:55:00,86.71,86.73,86.64,86.66,82100.0,55.5287,55.5415,55.4839,55.4967,82100.0
2013-11-05 13:00:00,86.66,86.7,86.62,86.66,64900.0,55.4967,55.5223,55.4711,55.4967,64900.0
2013-11-05 13:05:00,86.66,86.72,86.66,86.7,23100.0,55.4967,55.5351,55.4967,55.5223,23100.0
2013-11-05 13:10:00,86.7,86.75,86.69,86.69,43400.0,55.5223,55.5543,55.5159,55.5159,43400.0
2013-11-05 13:15:00,86.68,86.74,86.67,86.68,32000.0,55.5095,55.5479,55.5031,55.5095,32000.0
2013-11-05 13:20:00,86.68,86.69,86.65,86.68,23500.0,55.5095,55.5159,55.4903,55.5095,23500.0
2013-11-05 13:25:00,86.67,86.7,86.65,86.68,26900.0,55.5031,55.5223,55.4903,55.5095,26900.0
2013-11-05 13:30:00,86.68,86.71,86.67,86.68,39100.0,55.5095,55.5287,55.5031,55.5095,39100.0
2013-11-05 13:35:00,86.69,86.7,86.61,86.62,46700.0,55.5159,55.5223,55.4647,55.4711,46700.0
2013-11-05 13:40:00,86.61,86.63,86.55,86.55,117000.0,55.4647,55.4775,55.4263,55.4263,117000.0
2013-11-05 13:45:00,86.55,86.55,86.5,86.53,32900.0,55.4263,55.4263,55.3942,55.4134,32900.0
2013-11-05 13:50:00,86.52,86.52,86.42,86.42,42800.0,55.407,55.407,55.343,55.343,42800.0
2013-11-05 13:55:00,86.41,86.43,86.32,86.35,74000.0,55.3366,55.3494,55.279,55.2982,74000.0
2013-11-05 14:00:00,86.34,86.43,86.34,86.43,78500.0,55.2918,55.3494,55.2918,55.3494,78500.0
2013-11-05 14:05:00,86.43,86.47,86.4,86.42,44700.0,55.3494,55.375,55.3302,55.343,44700.0
2013-11-05 14:10:00,86.42,86.43,86.38,86.41,50000.0,55.343,55.3494,55.3174,55.3366,50000.0
2013-11-05 14:15:00,86.4,86.42,86.36,86.38,27600.0,55.3302,55.343,55.3046,55.3174,27600.0
2013-11-05 14:20:00,86.37,86.49,86.37,86.49,73500.0,55.311,55.3878,55.311,55.3878,73500.0
2013-11-05 14:25:00,86.49,86.49,86.43,86.48,27600.0,55.3878,55.3878,55.3494,55.3814,27600.0
2013-11-05 14:30:00,86.48,86.57,86.48,86.57,67800.0,55.3814,55.4391,55.3814,55.4391,67800.0
2013-11-05 14:35:00,86.56,86.56,86.47,86.48,35400.0,55.4327,55.4327,55.375,55.3814,35400.0
2013-11-05 14:40:00,86.46,86.51,86.46,86.47,45200.0,55.3686,55.4006,55.3686,55.375,45200.0
2013-11-05 14:45:00,86.47,86.47,86.44,86.44,39700.0,55.375,55.375,55.3558,55.3558,39700.0
2013-11-05 14:50:00,86.44,86.49,86.44,86.47,24600.0,55.3558,55.3878,55.3558,55.375,24600.0
2013-11-05 14:55:00,86.48,86.52,86.45,86.46,28900.0,55.3814,55.407,55.3622,55.3686,28900.0
2013-11-05 15:00:00,86.47,86.51,86.44,86.48,28700.0,55.375,55.4006,55.3558,55.3814,28700.0
2013-11-05 15:05:00,86.48,86.49,86.45,86.47,87500.0,55.3814,55.3878,55.3622,55.375,87500.0
2013-11-05 15:10:00,86.47,86.48,86.42,86.42,37600.0,55.375,55.3814,55.343,55.343,37600.0
2013-11-05 15:15:00,86.43,86.51,86.42,86.5,86900.0,55.3494,55.4006,55.343,55.3942,86900.0
2013-11-05 15:20:00,86.5,86.51,86.41,86.42,61400.0,55.3942,55.4006,55.3366,55.343,61400.0
2013-11-05 15:25:00,86.43,86.44,86.4,86.4,44600.0,55.3494,55.3558,55.3302,55.3302,44600.0
2013-11-05 15:30:00,86.4,86.46,86.4,86.43,64700.0,55.3302,55.3686,55.3302,55.3494,64700.0
2013-11-05 15:35:00,86.42,86.46,86.37,86.43,87900.0,55.343,55.3686,55.311,55.3494,87900.0
2013-11-05 15:40:00,86.43,86.5,86.31,86.33,126200.0,55.3494,55.3942,55.2726,55.2854,126200.0
2013-11-05 15:45:00,86.33,86.43,86.33,86.4,121600.0,55.2854,55.3494,55.2854,55.3302,121600.0
2013-11-05 15:50:00,86.4,86.45,86.39,86.41,186400.0,55.3302,55.3622,55.3238,55.3366,186400.0
2013-11-05 15:55:00,86.41,86.43,86.31,86.32,541700.0,55.3366,55.3494,55.2726,55.279,541700.0
2013-11-06 09:30:00,86.88,86.94,86.8,86.85,111600.0,55.6376,55.676,55.5863,55.6184,111600.0
2013-11-06 09:35:00,86.85,87.03,86.84,86.94,282600.0,55.6184,55.7336,55.612,55.676,282600.0
2013-11-06 09:40:00,86.93,86.97,86.89,86.93,163700.0,55.6696,55.6952,55.644,55.6696,163700.0
2013-11-06 09:45:00,86.94,87.1,86.83,87.08,206100.0,55.676,55.7785,55.6056,55.7657,206100.0
2013-11-06 09:50:00,87.09,87.2,87.05,87.17,258700.0,55.7721,55.8425,55.7464,55.8233,258700.0
2013-11-06 09:55:00,87.18,87.27,87.16,87.21,313400.0,55.8297,55.8873,55.8169,55.8489,313400.0
2013-11-06 10:00:00,87.22,87.23,87.1,87.15,196800.0,55.8553,55.8617,55.7785,55.8105,196800.0
2013-11-06 10:05:00,87.14,87.14,86.88,86.92,214800.0,55.8041,55.8041,55.6376,55.6632,214800.0
2013-11-06 10:10:00,86.92,86.98,86.89,86.96,254800.0,55.6632,55.7016,55.644,55.6888,254800.0
2013-11-06 10:15:00,86.97,87.0,86.84,86.85,293000.0,55.6952,55.7144,55.612,55.6184,293000.0
2013-11-06 10:20:00,86.85,86.85,86.72,86.78,208800.0,55.6184,55.6184,55.5351,55.5735,208800.0
2013-11-06 10:25:00,86.78,86.82,86.68,86.68,218500.0,55.5735,55.5992,55.5095,55.5095,218500.0
2013-11-06 10:30:00,86.69,86.72,86.54,86.68,157100.0,55.5159,55.5351,55.4198,55.5095,157100.0
2013-11-06 10:35:00,86.68,86.82,86.68,86.78,108000.0,55.5095,55.5992,55.5095,55.5735,108000.0
2013-11-06 10:40:00,86.78,86.82,86.76,86.79,83000.0,55.5735,55.5992,55.5607,55.5799,83000.0
2013-11-06 10:45:00,86.79,86.79,86.72,86.76,105700.0,55.5799,55.5799,55.5351,55.5607,105700.0
2013-11-06 10:50:00,86.76,86.76,86.56,86.56,266700.0,55.5607,55.5607,55.4327,55.4327,266700.0
2013-11-06 10:55:00,86.56,86.63,86.51,86.63,146300.0,55.4327,55.4775,55.4006,55.4775,146300.0
2013-11-06 11:00:00,86.62,86.62,86.4,86.42,129400.0,55.4711,55.4711,55.3302,55.343,129400.0
2013-11-06 11:05:00,86.41,86.42,86.33,86.38,161400.0,55.3366,55.343,55.2854,55.3174,161400.0
2013-11-06 11:10:00,86.39,86.48,86.37,86.47,184900.0,55.3238,55.3814,55.311,55.375,184900.0
2013-11-06 11:15:00,86.47,86.5,86.42,86.44,82000.0,55.375,55.3942,55.343,55.3558,82000.0
2013-11-06 11:20:00,86.45,86.53,86.43,86.51,81700.0,55.3622,55.4134,55.3494,55.4006,81700.0
2013-11-06 11:25:00,86.52,86.58,86.49,86.58,163100.0,55.407,55.4455,55.3878,55.4455,163100.0
2013-11-06 11:30:00,86.58,86.64,86.54,86.63,96100.0,55.4455,55.4839,55.4198,55.4775,96100.0
2013-11-06 11:35:00,86.63,86.66,86.53,86.53,74300.0,55.4775,55.4967,55.4134,55.4134,74300.0
2013-11-06 11:40:00,86.53,86.57,86.51,86.57,46700.0,55.4134,55.4391,55.4006,55.4391,46700.0
2013-11-06 11:45:00,86.58,86.71,86.57,86.67,50400.0,55.4455,55.5287,55.4391,55.5031,50400.0
2013-11-06 11:50:00,86.67,86.76,86.67,86.75,81400.0,55.5031,55.5607,55.5031,55.5543,81400.0
2013-11-06 11:55:00,86.76,86.77,86.6,86.6,121000.0,55.5607,55.5671,55.4583,55.4583,121000.0
2013-11-06 12:00:00,86.6,86.67,86.58,86.63,30500.0,55.4583,55.5031,55.4455,55.4775,30500.0
2013-11-06 12:05:00,86.65,86.66,86.62,86.62,39300.0,55.4903,55.4967,55.4711,55.4711,39300.0
2013-11-06 12:10:00,86.62,86.69,86.6,86.6,111400.0,55.4711,55.5159,55.4583,55.4583,111400.0
2013-11-06 12:15:00,86.59,86.59,86.48,86.48,43000.0,55.4519,55.4519,55.3814,55.3814,43000.0
2013-11-06 12:20:00,86.48,86.61,86.48,86.6,73500.0,55.3814,55.4647,55.3814,55.4583,73500.0
2013-11-06 12:25:00,86.6,86.64,86.56,86.61,78700.0,55.4583,55.4839,55.4327,55.4647,78700.0
2013-11-06 12:30:00,86.62,86.62,86.56,86.58,28900.0,55.4711,55.4711,55.4327,55.4455,28900.0
2013-11-06 12:35:00,86.57,86.67,86.56,86.65,74700.0,55.4391,55.5031,55.4327,55.4903,74700.0
2013-11-06 12:40:00,86.65,86.68,86.64,86.65,42200.0,55.4903,55.5095,55.4839,55.4903,42200.0
2013-11-06 12:45:00,86.65,86.67,86.62,86.65,21700.0,55.4903,55.5031,55.4711,55.4903,21700.0
2013-11-06 12:50:00,86.65,86.65,86.56,86.57,23500.0,55.4903,55.4903,55.4327,55.4391,23500.0
2013-11-06 12:55:00,86.57,86.59,86.45,86.47,197700.0,55.4391,55.4519,55.3622,55.375,197700.0
2013-11-06 13:00:00,86.47,86.52,86.38,86.38,184400.0,55.375,55.407,55.3174,55.3174,184400.0
2013-11-06 13:05:00,86.38,86.39,86.32,86.35,61300.0,55.3174,55.3238,55.279,55.2982,61300.0
2013-11-06 13:10:00,86.36,86.41,86.34,86.41,40200.0,55.3046,55.3366,55.2918,55.3366,40200.0
2013-11-06 13:15:00,86.41,86.43,86.38,86.39,33500.0,55.3366,55.3494,55.3174,55.3238,33500.0
2013-11-06 13:20:00,86.39,86.43,86.33,86.34,38100.0,55.3238,55.3494,55.2854,55.2918,38100.0
2013-11-06 13:25:00,86.35,86.42,86.33,86.41,80100.0,55.2982,55.343,55.2854,55.3366,80100.0
2013-11-06 13:30:00,86.42,86.49,86.41,86.47,82000.0,55.343,55.3878,55.3366,55.375,82000.0
2013-11-06 13:35:00,86.47,86.48,86.44,86.46,54900.0,55.375,55.3814,55.3558,55.3686,54900.0
2013-11-06 13:40:00,86.47,86.52,86.46,86.49,38700.0,55.375,55.407,55.3686,55.3878,38700.0
2013-11-06 13:45:00,86.48,86.48,86.44,86.46,64700.0,55.3814,55.3814,55.3558,55.3686,64700.0
2013-11-06 13:50:00,86.47,86.5,86.42,86.42,45700.0,55.375,55.3942,55.343,55.343,45700.0
2013-11-06 13:55:00,86.42,86.46,86.37,86.39,48400.0,55.343,55.3686,55.311,55.3238,48400.0
2013-11-06 14:00:00,86.38,86.49,86.38,86.43,60000.0,55.3174,55.3878,55.3174,55.3494,60000.0
2013-11-06 14:05:00,86.43,86.47,86.37,86.45,119200.0,55.3494,55.375,55.311,55.3622,119200.0
2013-11-06 14:10:00,86.44,86.5,86.42,86.47,53500.0,55.3558,55.3942,55.343,55.375,53500.0
2013-11-06 14:15:00,86.46,86.47,86.39,86.43,61800.0,55.3686,55.375,55.3238,55.3494,61800.0
2013-11-06 14:20:00,86.44,86.48,86.43,86.44,36300.0,55.3558,55.3814,55.3494,55.3558,36300.0
2013-11-06 14:25:00,86.44,86.54,86.44,86.5,63300.0,55.3558,55.4198,55.3558,55.3942,63300.0
2013-11-06 14:30:00,86.5,86.58,86.5,86.54,104600.0,55.3942,55.4455,55.3942,55.4198,104600.0
2013-11-06 14:35:00,86.54,86.55,86.5,86.5,72900.0,55.4198,55.4263,55.3942,55.3942,72900.0
2013-11-06 14:40:00,86.51,86.54,86.46,86.54,57300.0,55.4006,55.4198,55.3686,55.4198,57300.0
2013-11-06 14:45:00,86.53,86.54,86.46,86.52,35800.0,55.4134,55.4198,55.3686,55.407,35800.0
2013-11-06 14:50:00,86.52,86.55,86.51,86.54,57600.0,55.407,55.4263,55.4006,55.4198,57600.0
2013-11-06 14:55:00,86.55,86.56,86.49,86.49,57000.0,55.4263,55.4327,55.3878,55.3878,57000.0
2013-11-06 15:00:00,86.49,86.52,86.47,86.5,48700.0,55.3878,55.407,55.375,55.3942,48700.0
2013-11-06 15:05:00,86.49,86.56,86.49,86.56,36900.0,55.3878,55.4327,55.3878,55.4327,36900.0
2013-11-06 15:10:00,86.56,86.57,86.48,86.48,65100.0,55.4327,55.4391,55.3814,55.3814,65100.0
2013-11-06 15:15:00,86.48,86.54,86.48,86.52,51900.0,55.3814,55.4198,55.3814,55.407,51900.0
2013-11-06 15:20:00,86.53,86.6,86.51,86.57,51600.0,55.4134,55.4583,55.4006,55.4391,51600.0
2013-11-06 15:25:00,86.57,86.58,86.47,86.49,61400.0,55.4391,55.4455,55.375,55.3878,61400.0
2013-11-06 15:30:00,86.49,86.5,86.4,86.43,120800.0,55.3878,55.3942,55.3302,55.3494,120800.0
2013-11-06 15:35:00,86.42,86.46,86.37,86.45,131400.0,55.343,55.3686,55.311,55.3622,131400.0
2013-11-06 15:40:00,86.46,86.52,86.43,86.52,98500.0,55.3686,55.407,55.3494,55.407,98500.0
2013-11-06 15:45:00,86.51,86.56,86.47,86.49,176700.0,55.4006,55.4327,55.375,55.3878,176700.0
2013-11-06 15:50:00,86.48,86.58,86.47,86.55,384400.0,55.3814,55.4455,55.375,55.4263,384400.0
2013-11-06 15:55:00,86.54,86.62,86.49,86.57,542600.0,55.4198,55.4711,55.3878,55.4391,542600.0
2013-11-07 09:30:00,86.85,86.97,86.69,86.73,366500.0,55.6184,55.6952,55.5159,55.5415,366500.0
2013-11-07 09:35:00,86.74,86.85,86.67,86.73,473800.0,55.5479,55.6184,55.5031,55.5415,473800.0
2013-11-07 09:40:00,86.74,86.78,86.53,86.6,264500.0,55.5479,55.5735,55.4134,55.4583,264500.0
2013-11-07 09:45:00,86.58,86.63,86.44,86.46,418600.0,55.4455,55.4775,55.3558,55.3686,418600.0
2013-11-07 09:50:00,86.46,86.5,86.25,86.3,508200.0,55.3686,55.3942,55.2341,55.2662,508200.0
2013-11-07 09:55:00,86.29,86.31,85.97,86.09,520000.0,55.2597,55.2726,55.0548,55.1317,520000.0
2013-11-07 10:00:00,86.1,86.17,86.04,86.06,321700.0,55.1381,55.1829,55.0996,55.1125,321700.0
2013-11-07 10:05:00,86.05,86.07,85.67,85.68,520200.0,55.1061,55.1189,54.8627,54.8691,520200.0
2013-11-07 10:10:00,85.68,85.72,85.49,85.66,487700.0,54.8691,54.8947,54.7474,54.8563,487700.0
2013-11-07 10:15:00,85.65,85.67,85.47,85.47,333100.0,54.8499,54.8627,54.7346,54.7346,333100.0
2013-11-07 10:20:00,85.46,85.58,85.37,85.5,337900.0,54.7282,54.8051,54.6706,54.7538,337900.0
2013-11-07 10:25:00,85.49,85.75,85.42,85.75,738800.0,54.7474,54.9139,54.7026,54.9139,738800.0
2013-11-07 10:30:00,85.74,85.75,85.53,85.54,285500.0,54.9075,54.9139,54.773,54.7795,285500.0
2013-11-07 10:35:00,85.53,85.67,85.52,85.64,325900.0,54.773,54.8627,54.7666,54.8435,325900.0
2013-11-07 10:40:00,85.63,85.83,85.62,85.82,304600.0,54.8371,54.9652,54.8307,54.9588,304600.0
2013-11-07 10:45:00,85.81,85.89,85.73,85.89,178300.0,54.9524,55.0036,54.9011,55.0036,178300.0
2013-11-07 10:50:00,85.89,86.04,85.83,86.01,156000.0,55.0036,55.0996,54.9652,55.0804,156000.0
2013-11-07 10:55:00,86.01,86.12,85.97,85.98,649200.0,55.0804,55.1509,55.0548,55.0612,649200.0
2013-11-07 11:00:00,85.98,86.04,85.85,85.85,297000.0,55.0612,55.0996,54.978,54.978,297000.0
2013-11-07 11:05:00,85.86,85.95,85.69,85.7,120400.0,54.9844,55.042,54.8755,54.8819,120400.0
2013-11-07 11:10:00,85.7,85.78,85.64,85.65,359800.0,54.8819,54.9331,54.8435,54.8499,359800.0
2013-11-07 11:15:00,85.65,85.66,85.45,85.47,302100.0,54.8499,54.8563,54.7218,54.7346,302100.0
2013-11-07 11:20:00,85.47,85.72,85.42,85.67,155200.0,54.7346,54.8947,54.7026,54.8627,155200.0
2013-11-07 11:25:00,85.65,85.67,85.58,85.63,239000.0,54.8499,54.8627,54.8051,54.8371,239000.0
2013-11-07 11:30:00,85.63,85.78,85.54,85.77,284400.0,54.8371,54.9331,54.7795,54.9267,284400.0
2013-11-07 11:35:00,85.77,85.88,85.77,85.87,270900.0,54.9267,54.9972,54.9267,54.9908,270900.0
2013-11-07 11:40:00,85.87,85.91,85.79,85.87,77800.0,54.9908,55.0164,54.9395,54.9908,77800.0
2013-11-07 11:45:00,85.86,85.99,85.85,85.92,278200.0,54.9844,55.0676,54.978,55.0228,278200.0
2013-11-07 11:50:00,85.92,86.12,85.92,86.07,132700.0,55.0228,55.1509,55.0228,55.1189,132700.0
2013-11-07 11:55:00,86.07,86.17,86.07,86.12,400600.0,55.1189,55.1829,55.1189,55.1509,400600.0
2013-11-07 12:00:00,86.12,86.22,86.1,86.21,411400.0,55.1509,55.2149,55.1381,55.2085,411400.0
2013-11-07 12:05:00,86.22,86.34,86.22,86.33,221200.0,55.2149,55.2918,55.2149,55.2854,221200.0
2013-11-07 12:10:00,86.31,86.41,86.3,86.39,202800.0,55.2726,55.3366,55.2662,55.3238,202800.0
2013-11-07 12:15:00,86.39,86.4,86.23,86.24,77800.0,55.3238,55.3302,55.2213,55.2277,77800.0
2013-11-07 12:20:00,86.24,86.28,86.21,86.28,199600.0,55.2277,55.2533,55.2085,55.2533,199600.0
2013-11-07 12:25:00,86.28,86.32,86.23,86.32,82700.0,55.2533,55.279,55.2213,55.279,82700.0
2013-11-07 12:30:00,86.33,86.47,86.33,86.47,161000.0,55.2854,55.375,55.2854,55.375,161000.0
2013-11-07 12:35:00,86.46,86.51,86.33,86.34,88200.0,55.3686,55.4006,55.2854,55.2918,88200.0
2013-11-07 12:40:00,86.34,86.4,86.32,86.37,232100.0,55.2918,55.3302,55.279,55.311,232100.0
2013-11-07 12:45:00,86.38,86.39,86.25,86.25,121000.0,55.3174,55.3238,55.2341,55.2341,121000.0
2013-11-07 12:50:00,86.25,86.27,86.17,86.19,91300.0,55.2341,55.2469,55.1829,55.1957,91300.0
2013-11-07 12:55:00,86.19,86.23,86.15,86.17,116600.0,55.1957,55.2213,55.1701,55.1829,116600.0
2013-11-07 13:00:00,86.18,86.23,86.15,86.18,63600.0,55.1893,55.2213,55.1701,55.1893,63600.0
2013-11-07 13:05:00,86.18,86.23,86.11,86.21,89500.0,55.1893,55.2213,55.1445,55.2085,89500.0
2013-11-07 13:10:00,86.2,86.2,86.14,86.14,41200.0,55.2021,55.2021,55.1637,55.1637,41200.0
2013-11-07 13:15:00,86.15,86.15,86.09,86.15,56100.0,55.1701,55.1701,55.1317,55.1701,56100.0
2013-11-07 13:20:00,86.14,86.17,85.98,85.99,118400.0,55.1637,55.1829,55.0612,55.0676,118400.0
2013-11-07 13:25:00,86.0,86.01,85.9,85.92,205500.0,55.074,55.0804,55.01,55.0228,205500.0
2013-11-07 13:30:00,85.92,85.96,85.87,85.89,150000.0,55.0228,55.0484,54.9908,55.0036,150000.0
2013-11-07 13:35:00,85.89,85.92,85.79,85.89,83400.0,55.0036,55.0228,54.9395,55.0036,83400.0
2013-11-07 13:40:00,85.89,85.91,85.76,85.82,133200.0,55.0036,55.0164,54.9203,54.9588,133200.0
2013-11-07 13:45:00,85.82,85.84,85.65,85.65,208000.0,54.9588,54.9716,54.8499,54.8499,208000.0
2013-11-07 13:50:00,85.65,85.67,85.57,85.64,424300.0,54.8499,54.8627,54.7987,54.8435,424300.0
2013-11-07 13:55:00,85.63,85.65,85.58,85.62,348500.0,54.8371,54.8499,54.8051,54.8307,348500.0
2013-11-07 14:00:00,85.61,85.62,85.34,85.39,350400.0,54.8243,54.8307,54.6514,54.6834,350400.0
2013-11-07 14:05:00,85.4,85.44,85.38,85.41,193900.0,54.6898,54.7154,54.677,54.6962,193900.0
2013-11-07 14:10:00,85.41,85.61,85.41,85.51,137500.0,54.6962,54.8243,54.6962,54.7602,137500.0
2013-11-07 14:15:00,85.5,85.57,85.46,85.55,238800.0,54.7538,54.7987,54.7282,54.7859,238800.0
2013-11-07 14:20:00,85.54,85.57,85.48,85.5,146300.0,54.7795,54.7987,54.741,54.7538,146300.0
2013-11-07 14:25:00,85.5,85.54,85.47,85.49,291800.0,54.7538,54.7795,54.7346,54.7474,291800.0
2013-11-07 14:30:00,85.47,85.48,85.33,85.41,271800.0,54.7346,54.741,54.645,54.6962,271800.0
2013-11-07 14:35:00,85.42,85.48,85.38,85.46,141600.0,54.7026,54.741,54.677,54.7282,141600.0
2013-11-07 14:40:00,85.47,85.53,85.47,85.53,147200.0,54.7346,54.773,54.7346,54.773,147200.0
2013-11-07 14:45:00,85.52,85.58,85.51,85.57,129600.0,54.7666,54.8051,54.7602,54.7987,129600.0
2013-11-07 14:50:00,85.57,85.59,85.51,85.59,86500.0,54.7987,54.8115,54.7602,54.8115,86500.0
2013-11-07 14:55:00,85.58,85.62,85.53,85.56,110000.0,54.8051,54.8307,54.773,54.7923,110000.0
2013-11-07 15:00:00,85.55,85.59,85.48,85.49,84600.0,54.7859,54.8115,54.741,54.7474,84600.0
2013-11-07 15:05:00,85.5,85.51,85.37,85.37,141400.0,54.7538,54.7602,54.6706,54.6706,141400.0
2013-11-07 15:10:00,85.36,85.41,85.33,85.34,97200.0,54.6642,54.6962,54.645,54.6514,97200.0
2013-11-07 15:15:00,85.34,85.36,85.3,85.32,74500.0,54.6514,54.6642,54.6258,54.6386,74500.0
2013-11-07 15:20:00,85.32,85.39,85.23,85.23,387800.0,54.6386,54.6834,54.5809,54.5809,387800.0
2013-11-07 15:25:00,85.22,85.26,85.05,85.06,554900.0,54.5745,54.6001,54.4657,54.4721,554900.0
2013-11-07 15:30:00,85.06,85.16,85.0,85.1,462600.0,54.4721,54.5361,54.4336,54.4977,462600.0
2013-11-07 15:35:00,85.1,85.22,85.04,85.22,193500.0,54.4977,54.5745,54.4593,54.5745,193500.0
2013-11-07 15:40:00,85.22,85.29,85.18,85.21,279800.0,54.5745,54.6194,54.5489,54.5681,279800.0
2013-11-07 15:45:00,85.2,85.31,85.14,85.21,457100.0,54.5617,54.6322,54.5233,54.5681,457100.0
2013-11-07 15:50:00,85.21,85.32,85.15,85.26,461200.0,54.5681,54.6386,54.5297,54.6001,461200.0
2013-11-07 15:55:00,85.26,85.36,85.22,85.3,795700.0,54.6001,54.6642,54.5745,54.6258,795700.0
2013-11-08 09:30:00,85.3,85.63,85.2,85.63,243200.0,54.6258,54.8371,54.5617,54.8371,243200.0
2013-11-08 09:35:00,85.63,85.75,85.59,85.66,618500.0,54.8371,54.9139,54.8115,54.8563,618500.0
2013-11-08 09:40:00,85.64,85.72,85.46,85.72,323200.0,54.8435,54.8947,54.7282,54.8947,323200.0
2013-11-08 09:45:00,85.73,85.85,85.73,85.76,593000.0,54.9011,54.978,54.9011,54.9203,593000.0
2013-11-08 09:50:00,85.75,85.77,85.63,85.71,222700.0,54.9139,54.9267,54.8371,54.8883,222700.0
2013-11-08 09:55:00,85.7,85.8,85.54,85.66,374100.0,54.8819,54.946,54.7795,54.8563,374100.0
2013-11-08 10:00:00,85.65,85.69,85.51,85.62,318900.0,54.8499,54.8755,54.7602,54.8307,318900.0
2013-11-08 10:05:00,85.62,85.72,85.48,85.7,192300.0,54.8307,54.8947,54.741,54.8819,192300.0
2013-11-08 10:10:00,85.7,85.74,85.61,85.66,190400.0,54.8819,54.9075,54.8243,54.8563,190400.0
2013-11-08 10:15:00,85.66,85.97,85.66,85.86,279400.0,54.8563,55.0548,54.8563,54.9844,279400.0
2013-11-08 10:20:00,85.86,85.98,85.84,85.89,197700.0,54.9844,55.0612,54.9716,55.0036,197700.0
2013-11-08 10:25:00,85.89,85.98,85.83,85.97,152300.0,55.0036,55.0612,54.9652,55.0548,152300.0
2013-11-08 10:30:00,85.97,86.19,85.96,86.19,246900.0,55.0548,55.1957,55.0484,55.1957,246900.0
2013-11-08 10:35:00,86.18,86.19,86.01,86.03,297300.0,55.1893,55.1957,55.0804,55.0932,297300.0
2013-11-08 10:40:00,86.02,86.03,85.81,85.85,122200.0,55.0868,55.0932,54.9524,54.978,122200.0
2013-11-08 10:45:00,85.86,86.07,85.82,86.01,143200.0,54.9844,55.1189,54.9588,55.0804,143200.0
2013-11-08 10:50:00,86.0,86.0,85.84,85.96,112700.0,55.074,55.074,54.9716,55.0484,112700.0
2013-11-08 10:55:00,85.97,86.1,85.97,86.07,127300.0,55.0548,55.1381,55.0548,55.1189,127300.0
2013-11-08 11:00:00,86.09,86.12,85.96,85.96,166700.0,55.1317,55.1509,55.0484,55.0484,166700.0
2013-11-08 11:05:00,85.95,85.96,85.88,85.9,86900.0,55.042,55.0484,54.9972,55.01,86900.0
2013-11-08 11:10:00,85.9,85.97,85.9,85.96,46800.0,55.01,55.0548,55.01,55.0484,46800.0
2013-11-08 11:15:00,85.96,86.02,85.88,86.0,54900.0,55.0484,55.0868,54.9972,55.074,54900.0
2013-11-08 11:20:00,86.0,86.03,85.9,85.95,127100.0,55.074,55.0932,55.01,55.042,127100.0
2013-11-08 11:25:00,85.95,86.02,85.92,86.01,45100.0,55.042,55.0868,55.0228,55.0804,45100.0
2013-11-08 11:30:00,86.02,86.03,85.93,85.98,95500.0,55.0868,55.0932,55.0292,55.0612,95500.0
2013-11-08 11:35:00,85.99,86.14,85.99,86.09,102900.0,55.0676,55.1637,55.0676,55.1317,102900.0
2013-11-08 11:40:00,86.09,86.09,85.97,85.98,50100.0,55.1317,55.1317,55.0548,55.0612,50100.0
2013-11-08 11:45:00,85.98,86.0,85.92,85.98,70100.0,55.0612,55.074,55.0228,55.0612,70100.0
2013-11-08 11:50:00,85.99,86.03,85.97,86.03,55300.0,55.0676,55.0932,55.0548,55.0932,55300.0
2013-11-08 11:55:00,86.05,86.09,86.01,86.02,45600.0,55.1061,55.1317,55.0804,55.0868,45600.0
2013-11-08 12:00:00,86.03,86.17,86.02,86.15,130500.0,55.0932,55.1829,55.0868,55.1701,130500.0
2013-11-08 12:05:00,86.16,86.2,86.1,86.17,128900.0,55.1765,55.2021,55.1381,55.1829,128900.0
2013-11-08 12:10:00,86.17,86.22,86.16,86.17,50500.0,55.1829,55.2149,55.1765,55.1829,50500.0
2013-11-08 12:15:00,86.17,86.22,86.13,86.14,50800.0,55.1829,55.2149,55.1573,55.1637,50800.0
2013-11-08 12:20:00,86.14,86.25,86.14,86.19,81300.0,55.1637,55.2341,55.1637,55.1957,81300.0
2013-11-08 12:25:00,86.18,86.31,86.16,86.29,131000.0,55.1893,55.2726,55.1765,55.2597,131000.0
2013-11-08 12:30:00,86.29,86.31,86.25,86.27,122500.0,55.2597,55.2726,55.2341,55.2469,122500.0
2013-11-08 12:35:00,86.27,86.33,86.25,86.31,44800.0,55.2469,55.2854,55.2341,55.2726,44800.0
2013-11-08 12:40:00,86.31,86.34,86.27,86.27,58100.0,55.2726,55.2918,55.2469,55.2469,58100.0
2013-11-08 12:45:00,86.27,86.3,86.25,86.28,24800.0,55.2469,55.2662,55.2341,55.2533,24800.0
2013-11-08 12:50:00,86.28,86.31,86.23,86.28,71400.0,55.2533,55.2726,55.2213,55.2533,71400.0
2013-11-08 12:55:00,86.27,86.3,86.26,86.28,22400.0,55.2469,55.2662,55.2405,55.2533,22400.0
2013-11-08 13:00:00,86.28,86.28,86.15,86.18,85700.0,55.2533,55.2533,55.1701,55.1893,85700.0
2013-11-08 13:05:00,86.19,86.2,86.13,86.17,55200.0,55.1957,55.2021,55.1573,55.1829,55200.0
2013-11-08 13:10:00,86.17,86.23,86.15,86.22,50400.0,55.1829,55.2213,55.1701,55.2149,50400.0
2013-11-08 13:15:00,86.21,86.21,86.13,86.19,58600.0,55.2085,55.2085,55.1573,55.1957,58600.0
2013-11-08 13:20:00,86.19,86.21,86.18,86.2,42900.0,55.1957,55.2085,55.1893,55.2021,42900.0
2013-11-08 13:25:00,86.2,86.35,86.19,86.31,72300.0,55.2021,55.2982,55.1957,55.2726,72300.0
2013-11-08 13:30:00,86.32,86.33,86.27,86.31,77200.0,55.279,55.2854,55.2469,55.2726,77200.0
2013-11-08 13:35:00,86.31,86.41,86.3,86.39,65500.0,55.2726,55.3366,55.2662,55.3238,65500.0
2013-11-08 13:40:00,86.38,86.42,86.37,86.37,72800.0,55.3174,55.343,55.311,55.311,72800.0
2013-11-08 13:45:00,86.37,86.45,86.37,86.39,106200.0,55.311,55.3622,55.311,55.3238,106200.0
2013-11-08 13:50:00,86.39,86.39,86.26,86.27,52800.0,55.3238,55.3238,55.2405,55.2469,52800.0
2013-11-08 13:55:00,86.26,86.31,86.25,86.27,112400.0,55.2405,55.2726,55.2341,55.2469,112400.0
2013-11-08 14:00:00,86.27,86.36,86.26,86.36,34500.0,55.2469,55.3046,55.2405,55.3046,34500.0
2013-11-08 14:05:00,86.36,86.38,86.32,86.32,116300.0,55.3046,55.3174,55.279,55.279,116300.0
2013-11-08 14:10:00,86.31,86.42,86.3,86.41,140300.0,55.2726,55.343,55.2662,55.3366,140300.0
2013-11-08 14:15:00,86.41,86.41,86.32,86.35,33100.0,55.3366,55.3366,55.279,55.2982,33100.0
2013-11-08 14:20:00,86.34,86.46,86.34,86.45,82100.0,55.2918,55.3686,55.2918,55.3622,82100.0
2013-11-08 14:25:00,86.43,86.48,86.41,86.48,50200.0,55.3494,55.3814,55.3366,55.3814,50200.0
2013-11-08 14:30:00,86.49,86.49,86.37,86.39,59100.0,55.3878,55.3878,55.311,55.3238,59100.0
2013-11-08 14:35:00,86.38,86.5,86.37,86.41,45100.0,55.3174,55.3942,55.311,55.3366,45100.0
2013-11-08 14:40:00,86.41,86.43,86.38,86.38,42900.0,55.3366,55.3494,55.3174,55.3174,42900.0
2013-11-08 14:45:00,86.38,86.43,86.38,86.41,21600.0,55.3174,55.3494,55.3174,55.3366,21600.0
2013-11-08 14:50:00,86.4,86.41,86.34,86.35,26400.0,55.3302,55.3366,55.2918,55.2982,26400.0
2013-11-08 14:55:00,86.35,86.37,86.32,86.36,43600.0,55.2982,55.311,55.279,55.3046,43600.0
2013-11-08 15:00:00,86.36,86.36,86.19,86.21,51000.0,55.3046,55.3046,55.1957,55.2085,51000.0
2013-11-08 15:05:00,86.21,86.23,86.14,86.23,218400.0,55.2085,55.2213,55.1637,55.2213,218400.0
2013-11-08 15:10:00,86.22,86.22,86.16,86.19,26800.0,55.2149,55.2149,55.1765,55.1957,26800.0
2013-11-08 15:15:00,86.18,86.22,86.11,86.13,107700.0,55.1893,55.2149,55.1445,55.1573,107700.0
2013-11-08 15:20:00,86.13,86.21,86.13,86.2,49600.0,55.1573,55.2085,55.1573,55.2021,49600.0
2013-11-08 15:25:00,86.21,86.29,86.19,86.19,128500.0,55.2085,55.2597,55.1957,55.1957,128500.0
2013-11-08 15:30:00,86.19,86.28,86.19,86.26,54800.0,55.1957,55.2533,55.1957,55.2405,54800.0
2013-11-08 15:35:00,86.26,86.39,86.24,86.37,297500.0,55.2405,55.3238,55.2277,55.311,297500.0
2013-11-08 15:40:00,86.37,86.5,86.36,86.47,204400.0,55.311,55.3942,55.3046,55.375,204400.0
2013-11-08 15:45:00,86.47,86.5,86.43,86.47,173000.0,55.375,55.3942,55.3494,55.375,173000.0
2013-11-08 15:50:00,86.47,86.51,86.41,86.42,353800.0,55.375,55.4006,55.3366,55.343,353800.0
2013-11-08 15:55:00,86.42,86.63,86.42,86.61,790800.0,55.343,55.4775,55.343,55.4647,790800.0
2013-11-11 09:30:00,86.7,86.7,86.43,86.5,66000.0,55.5223,55.5223,55.3494,55.3942,66000.0
2013-11-11 09:35:00,86.5,86.71,86.5,86.62,88400.0,55.3942,55.5287,55.3942,55.4711,88400.0
2013-11-11 09:40:00,86.62,86.72,86.52,86.64,135600.0,55.4711,55.5351,55.407,55.4839,135600.0
2013-11-11 09:45:00,86.63,86.8,86.61,86.79,118200.0,55.4775,55.5863,55.4647,55.5799,118200.0
2013-11-11 09:50:00,86.78,86.94,86.75,86.92,244600.0,55.5735,55.676,55.5543,55.6632,244600.0
2013-11-11 09:55:00,86.93,86.99,86.88,86.88,184700.0,55.6696,55.708,55.6376,55.6376,184700.0
2013-11-11 10:00:00,86.89,86.92,86.68,86.69,94300.0,55.644,55.6632,55.5095,55.5159,94300.0
2013-11-11 10:05:00,86.68,86.82,86.67,86.81,145400.0,55.5095,55.5992,55.5031,55.5928,145400.0
2013-11-11 10:10:00,86.8,86.84,86.72,86.83,248300.0,55.5863,55.612,55.5351,55.6056,248300.0
2013-11-11 10:15:00,86.83,86.88,86.76,86.84,167100.0,55.6056,55.6376,55.5607,55.612,167100.0
2013-11-11 10:20:00,86.85,86.92,86.82,86.89,85000.0,55.6184,55.6632,55.5992,55.644,85000.0
2013-11-11 10:25:00,86.89,86.9,86.77,86.77,54000.0,55.644,55.6504,55.5671,55.5671,54000.0
2013-11-11 10:30:00,86.75,86.82,86.72,86.78,79900.0,55.5543,55.5992,55.5351,55.5735,79900.0
2013-11-11 10:35:00,86.78,86.82,86.7,86.75,63400.0,55.5735,55.5992,55.5223,55.5543,63400.0
2013-11-11 10:40:00,86.75,86.79,86.72,86.75,126500.0,55.5543,55.5799,55.5351,55.5543,126500.0
2013-11-11 10:45:00,86.75,86.79,86.69,86.73,55400.0,55.5543,55.5799,55.5159,55.5415,55400.0
2013-11-11 10:50:00,86.73,86.8,86.72,86.77,49900.0,55.5415,55.5863,55.5351,55.5671,49900.0
2013-11-11 10:55:00,86.76,86.8,86.73,86.78,48200.0,55.5607,55.5863,55.5415,55.5735,48200.0
2013-11-11 11:00:00,86.77,86.77,86.63,86.64,48000.0,55.5671,55.5671,55.4775,55.4839,48000.0
2013-11-11 11:05:00,86.65,86.68,86.61,86.67,49000.0,55.4903,55.5095,55.4647,55.5031,49000.0
2013-11-11 11:10:00,86.66,86.67,86.6,86.64,32500.0,55.4967,55.5031,55.4583,55.4839,32500.0
2013-11-11 11:15:00,86.65,86.7,86.64,86.66,42400.0,55.4903,55.5223,55.4839,55.4967,42400.0
2013-11-11 11:20:00,86.67,86.73,86.67,86.71,40700.0,55.5031,55.5415,55.5031,55.5287,40700.0
2013-11-11 11:25:00,86.72,86.75,86.67,86.67,34200.0,55.5351,55.5543,55.5031,55.5031,34200.0
2013-11-11 11:30:00,86.67,86.68,86.61,86.66,169900.0,55.5031,55.5095,55.4647,55.4967,169900.0
2013-11-11 11:35:00,86.66,86.69,86.6,86.61,39300.0,55.4967,55.5159,55.4583,55.4647,39300.0
2013-11-11 11:40:00,86.61,86.62,86.58,86.6,33300.0,55.4647,55.4711,55.4455,55.4583,33300.0
2013-11-11 11:45:00,86.6,86.62,86.58,86.62,9000.0,55.4583,55.4711,55.4455,55.4711,9000.0
2013-11-11 11:50:00,86.61,86.64,86.56,86.57,62700.0,55.4647,55.4839,55.4327,55.4391,62700.0
2013-11-11 11:55:00,86.57,86.61,86.57,86.61,29500.0,55.4391,55.4647,55.4391,55.4647,29500.0
2013-11-11 12:00:00,86.61,86.61,86.55,86.57,36900.0,55.4647,55.4647,55.4263,55.4391,36900.0
2013-11-11 12:05:00,86.58,86.61,86.55,86.57,23600.0,55.4455,55.4647,55.4263,55.4391,23600.0
2013-11-11 12:10:00,86.57,86.61,86.56,86.58,37600.0,55.4391,55.4647,55.4327,55.4455,37600.0
2013-11-11 12:15:00,86.58,86.59,86.52,86.56,37100.0,55.4455,55.4519,55.407,55.4327,37100.0
2013-11-11 12:20:00,86.56,86.63,86.56,86.61,34300.0,55.4327,55.4775,55.4327,55.4647,34300.0
2013-11-11 12:25:00,86.61,86.65,86.61,86.64,21200.0,55.4647,55.4903,55.4647,55.4839,21200.0
2013-11-11 12:30:00,86.64,86.66,86.61,86.64,35600.0,55.4839,55.4967,55.4647,55.4839,35600.0
2013-11-11 12:35:00,86.63,86.69,86.61,86.68,42300.0,55.4775,55.5159,55.4647,55.5095,42300.0
2013-11-11 12:40:00,86.67,86.69,86.61,86.63,25000.0,55.5031,55.5159,55.4647,55.4775,25000.0
2013-11-11 12:45:00,86.62,86.69,86.61,86.67,40400.0,55.4711,55.5159,55.4647,55.5031,40400.0
2013-11-11 12:50:00,86.67,86.69,86.65,86.69,17900.0,55.5031,55.5159,55.4903,55.5159,17900.0
2013-11-11 12:55:00,86.69,86.73,86.69,86.7,21600.0,55.5159,55.5415,55.5159,55.5223,21600.0
2013-11-11 13:00:00,86.7,86.72,86.68,86.68,25600.0,55.5223,55.5351,55.5095,55.5095,25600.0
2013-11-11 13:05:00,86.69,86.73,86.67,86.73,23800.0,55.5159,55.5415,55.5031,55.5415,23800.0
2013-11-11 13:10:00,86.72,86.72,86.62,86.63,34300.0,55.5351,55.5351,55.4711,55.4775,34300.0
2013-11-11 13:15:00,86.63,86.64,86.61,86.62,25900.0,55.4775,55.4839,55.4647,55.4711,25900.0
2013-11-11 13:20:00,86.62,86.7,86.61,86.65,21300.0,55.4711,55.5223,55.4647,55.4903,21300.0
2013-11-11 13:25:00,86.66,86.68,86.64,86.64,24600.0,55.4967,55.5095,55.4839,55.4839,24600.0
2013-11-11 13:30:00,86.64,86.65,86.61,86.65,114500.0,55.4839,55.4903,55.4647,55.4903,114500.0
2013-11-11 13:35:00,86.65,86.67,86.64,86.64,13500.0,55.4903,55.5031,55.4839,55.4839,13500.0
2013-11-11 13:40:00,86.64,86.64,86.59,86.64,29700.0,55.4839,55.4839,55.4519,55.4839,29700.0
2013-11-11 13:45:00,86.65,86.66,86.6,86.62,23300.0,55.4903,55.4967,55.4583,55.4711,23300.0
2013-11-11 13:50:00,86.63,86.65,86.61,86.61,38000.0,55.4775,55.4903,55.4647,55.4647,38000.0
2013-11-11 13:55:00,86.61,86.63,86.58,86.61,50900.0,55.4647,55.4775,55.4455,55.4647,50900.0
2013-11-11 14:00:00,86.6,86.64,86.58,86.64,39700.0,55.4583,55.4839,55.4455,55.4839,39700.0
2013-11-11 14:05:00,86.64,86.65,86.62,86.63,15200.0,55.4839,55.4903,55.4711,55.4775,15200.0
2013-11-11 14:10:00,86.62,86.65,86.61,86.64,23000.0,55.4711,55.4903,55.4647,55.4839,23000.0
2013-11-11 14:15:00,86.64,86.65,86.6,86.63,34000.0,55.4839,55.4903,55.4583,55.4775,34000.0
2013-11-11 14:20:00,86.62,86.65,86.6,86.63,19500.0,55.4711,55.4903,55.4583,55.4775,19500.0
2013-11-11 14:25:00,86.63,86.67,86.63,86.65,27500.0,55.4775,55.5031,55.4775,55.4903,27500.0
2013-11-11 14:30:00,86.65,86.7,86.65,86.65,12100.0,55.4903,55.5223,55.4903,55.4903,12100.0
2013-11-11 14:35:00,86.65,86.67,86.64,86.66,25000.0,55.4903,55.5031,55.4839,55.4967,25000.0
2013-11-11 14:40:00,86.66,86.66,86.63,86.63,24200.0,55.4967,55.4967,55.4775,55.4775,24200.0
2013-11-11 14:45:00,86.63,86.67,86.63,86.66,15100.0,55.4775,55.5031,55.4775,55.4967,15100.0
2013-11-11 14:50:00,86.65,86.66,86.6,86.61,115300.0,55.4903,55.4967,55.4583,55.4647,115300.0
2013-11-11 14:55:00,86.62,86.7,86.62,86.69,138100.0,55.4711,55.5223,55.4711,55.5159,138100.0
2013-11-11 15:00:00,86.69,86.71,86.68,86.68,35400.0,55.5159,55.5287,55.5095,55.5095,35400.0
2013-11-11 15:05:00,86.68,86.7,86.62,86.62,44300.0,55.5095,55.5223,55.4711,55.4711,44300.0
2013-11-11 15:10:00,86.62,86.64,86.61,86.62,35300.0,55.4711,55.4839,55.4647,55.4711,35300.0
2013-11-11 15:15:00,86.62,86.7,86.62,86.69,23500.0,55.4711,55.5223,55.4711,55.5159,23500.0
2013-11-11 15:20:00,86.69,86.69,86.65,86.66,32800.0,55.5159,55.5159,55.4903,55.4967,32800.0
2013-11-11 15:25:00,86.67,86.69,86.64,86.68,29900.0,55.5031,55.5159,55.4839,55.5095,29900.0
2013-11-11 15:30:00,86.68,86.68,86.65,86.66,35600.0,55.5095,55.5095,55.4903,55.4967,35600.0
2013-11-11 15:35:00,86.66,86.74,86.65,86.72,38300.0,55.4967,55.5479,55.4903,55.5351,38300.0
2013-11-11 15:40:00,86.72,86.73,86.67,86.72,42200.0,55.5351,55.5415,55.5031,55.5351,42200.0
2013-11-11 15:45:00,86.71,86.71,86.64,86.65,179100.0,55.5287,55.5287,55.4839,55.4903,179100.0
2013-11-11 15:50:00,86.65,86.67,86.63,86.66,73400.0,55.4903,55.5031,55.4775,55.4967,73400.0
2013-11-11 15:55:00,86.66,86.74,86.64,86.71,366600.0,55.4967,55.5479,55.4839,55.5287,366600.0
2013-11-12 09:30:00,86.53,86.55,86.3,86.35,200900.0,55.4134,55.4263,55.2662,55.2982,200900.0
2013-11-12 09:35:00,86.34,86.44,86.24,86.39,339300.0,55.2918,55.3558,55.2277,55.3238,339300.0
2013-11-12 09:40:00,86.39,86.47,86.33,86.47,227000.0,55.3238,55.375,55.2854,55.375,227000.0
2013-11-12 09:45:00,86.47,86.65,86.42,86.58,220300.0,55.375,55.4903,55.343,55.4455,220300.0
2013-11-12 09:50:00,86.59,86.61,86.45,86.48,153800.0,55.4519,55.4647,55.3622,55.3814,153800.0
2013-11-12 09:55:00,86.46,86.54,86.43,86.52,84000.0,55.3686,55.4198,55.3494,55.407,84000.0
2013-11-12 10:00:00,86.54,86.57,86.37,86.39,164500.0,55.4198,55.4391,55.311,55.3238,164500.0
2013-11-12 10:05:00,86.4,86.41,86.31,86.37,71600.0,55.3302,55.3366,55.2726,55.311,71600.0
2013-11-12 10:10:00,86.37,86.44,86.35,86.36,88100.0,55.311,55.3558,55.2982,55.3046,88100.0
2013-11-12 10:15:00,86.36,86.68,86.31,86.68,143500.0,55.3046,55.5095,55.2726,55.5095,143500.0
2013-11-12 10:20:00,86.69,86.69,86.56,86.56,121000.0,55.5159,55.5159,55.4327,55.4327,121000.0
2013-11-12 10:25:00,86.56,86.57,86.52,86.57,67800.0,55.4327,55.4391,55.407,55.4391,67800.0
2013-11-12 10:30:00,86.57,86.58,86.37,86.37,103300.0,55.4391,55.4455,55.311,55.311,103300.0
2013-11-12 10:35:00,86.37,86.45,86.34,86.41,160500.0,55.311,55.3622,55.2918,55.3366,160500.0
2013-11-12 10:40:00,86.41,86.48,86.36,86.44,107300.0,55.3366,55.3814,55.3046,55.3558,107300.0
2013-11-12 10:45:00,86.43,86.44,86.36,86.41,45200.0,55.3494,55.3558,55.3046,55.3366,45200.0
2013-11-12 10:50:00,86.41,86.41,86.3,86.31,79300.0,55.3366,55.3366,55.2662,55.2726,79300.0
2013-11-12 10:55:00,86.3,86.31,86.2,86.22,88800.0,55.2662,55.2726,55.2021,55.2149,88800.0
2013-11-12 11:00:00,86.23,86.23,86.1,86.15,164800.0,55.2213,55.2213,55.1381,55.1701,164800.0
2013-11-12 11:05:00,86.15,86.19,86.09,86.09,63300.0,55.1701,55.1957,55.1317,55.1317,63300.0
2013-11-12 11:10:00,86.1,86.23,86.09,86.15,127000.0,55.1381,55.2213,55.1317,55.1701,127000.0
2013-11-12 11:15:00,86.15,86.26,86.15,86.26,50200.0,55.1701,55.2405,55.1701,55.2405,50200.0
2013-11-12 11:20:00,86.24,86.31,86.2,86.28,147300.0,55.2277,55.2726,55.2021,55.2533,147300.0
2013-11-12 11:25:00,86.29,86.37,86.27,86.31,53400.0,55.2597,55.311,55.2469,55.2726,53400.0
2013-11-12 11:30:00,86.32,86.4,86.31,86.36,178200.0,55.279,55.3302,55.2726,55.3046,178200.0
2013-11-12 11:35:00,86.36,86.36,86.18,86.19,90700.0,55.3046,55.3046,55.1893,55.1957,90700.0
2013-11-12 11:40:00,86.19,86.26,86.15,86.18,144200.0,55.1957,55.2405,55.1701,55.1893,144200.0
2013-11-12 11:45:00,86.18,86.22,86.14,86.21,81700.0,55.1893,55.2149,55.1637,55.2085,81700.0
2013-11-12 11:50:00,86.21,86.23,86.19,86.2,39700.0,55.2085,55.2213,55.1957,55.2021,39700.0
2013-11-12 11:55:00,86.21,86.23,86.17,86.22,37200.0,55.2085,55.2213,55.1829,55.2149,37200.0
2013-11-12 12:00:00,86.21,86.25,86.17,86.18,58500.0,55.2085,55.2341,55.1829,55.1893,58500.0
2013-11-12 12:05:00,86.17,86.17,86.03,86.1,79900.0,55.1829,55.1829,55.0932,55.1381,79900.0
2013-11-12 12:10:00,86.11,86.13,86.06,86.07,86600.0,55.1445,55.1573,55.1125,55.1189,86600.0
2013-11-12 12:15:00,86.08,86.13,86.06,86.11,45600.0,55.1253,55.1573,55.1125,55.1445,45600.0
2013-11-12 12:20:00,86.11,86.12,86.06,86.09,52400.0,55.1445,55.1509,55.1125,55.1317,52400.0
2013-11-12 12:25:00,86.08,86.11,86.04,86.09,99300.0,55.1253,55.1445,55.0996,55.1317,99300.0
2013-11-12 12:30:00,86.08,86.13,86.03,86.12,140800.0,55.1253,55.1573,55.0932,55.1509,140800.0
2013-11-12 12:35:00,86.12,86.12,86.04,86.1,63800.0,55.1509,55.1509,55.0996,55.1381,63800.0
2013-11-12 12:40:00,86.09,86.15,86.09,86.14,75100.0,55.1317,55.1701,55.1317,55.1637,75100.0
2013-11-12 12:45:00,86.14,86.2,86.14,86.2,35300.0,55.1637,55.2021,55.1637,55.2021,35300.0
2013-11-12 12:50:00,86.21,86.26,86.2,86.22,27300.0,55.2085,55.2405,55.2021,55.2149,27300.0
2013-11-12 12:55:00,86.22,86.22,86.13,86.13,43500.0,55.2149,55.2149,55.1573,55.1573,43500.0
2013-11-12 13:00:00,86.12,86.12,86.06,86.09,91100.0,55.1509,55.1509,55.1125,55.1317,91100.0
2013-11-12 13:05:00,86.09,86.1,86.06,86.1,95000.0,55.1317,55.1381,55.1125,55.1381,95000.0
2013-11-12 13:10:00,86.11,86.14,86.09,86.09,24400.0,55.1445,55.1637,55.1317,55.1317,24400.0
2013-11-12 13:15:00,86.09,86.09,86.05,86.09,61900.0,55.1317,55.1317,55.1061,55.1317,61900.0
2013-11-12 13:20:00,86.08,86.09,86.03,86.06,31300.0,55.1253,55.1317,55.0932,55.1125,31300.0
2013-11-12 13:25:00,86.05,86.09,85.98,85.98,169000.0,55.1061,55.1317,55.0612,55.0612,169000.0
2013-11-12 13:30:00,85.98,86.0,85.88,85.89,65500.0,55.0612,55.074,54.9972,55.0036,65500.0
2013-11-12 13:35:00,85.89,85.89,85.75,85.78,201500.0,55.0036,55.0036,54.9139,54.9331,201500.0
2013-11-12 13:40:00,85.78,85.85,85.74,85.84,76400.0,54.9331,54.978,54.9075,54.9716,76400.0
2013-11-12 13:45:00,85.84,85.95,85.84,85.94,79000.0,54.9716,55.042,54.9716,55.0356,79000.0
2013-11-12 13:50:00,85.95,85.95,85.85,85.88,72300.0,55.042,55.042,54.978,54.9972,72300.0
2013-11-12 13:55:00,85.88,85.9,85.84,85.86,112800.0,54.9972,55.01,54.9716,54.9844,112800.0
2013-11-12 14:00:00,85.86,85.92,85.85,85.89,59400.0,54.9844,55.0228,54.978,55.0036,59400.0
2013-11-12 14:05:00,85.88,85.92,85.84,85.86,31800.0,54.9972,55.0228,54.9716,54.9844,31800.0
2013-11-12 14:10:00,85.86,85.86,85.78,85.81,86600.0,54.9844,54.9844,54.9331,54.9524,86600.0
2013-11-12 14:15:00,85.82,85.87,85.78,85.87,48400.0,54.9588,54.9908,54.9331,54.9908,48400.0
2013-11-12 14:20:00,85.86,85.87,85.77,85.81,50900.0,54.9844,54.9908,54.9267,54.9524,50900.0
2013-11-12 14:25:00,85.8,85.8,85.67,85.67,35300.0,54.946,54.946,54.8627,54.8627,35300.0
2013-11-12 14:30:00,85.66,85.75,85.66,85.73,69500.0,54.8563,54.9139,54.8563,54.9011,69500.0
2013-11-12 14:35:00,85.73,85.8,85.73,85.8,223400.0,54.9011,54.946,54.9011,54.946,223400.0
2013-11-12 14:40:00,85.79,85.81,85.77,85.8,40500.0,54.9395,54.9524,54.9267,54.946,40500.0
2013-11-12 14:45:00,85.8,85.85,85.76,85.85,85400.0,54.946,54.978,54.9203,54.978,85400.0
2013-11-12 14:50:00,85.85,85.89,85.81,85.84,134300.0,54.978,55.0036,54.9524,54.9716,134300.0
2013-11-12 14:55:00,85.83,86.02,85.83,85.96,211000.0,54.9652,55.0868,54.9652,55.0484,211000.0
2013-11-12 15:00:00,85.96,86.04,85.96,86.02,58600.0,55.0484,55.0996,55.0484,55.0868,58600.0
2013-11-12 15:05:00,86.01,86.02,85.97,86.01,50300.0,55.0804,55.0868,55.0548,55.0804,50300.0
2013-11-12 15:10:00,86.02,86.07,85.96,85.97,79100.0,55.0868,55.1189,55.0484,55.0548,79100.0
2013-11-12 15:15:00,85.97,86.02,85.92,85.92,100200.0,55.0548,55.0868,55.0228,55.0228,100200.0
2013-11-12 15:20:00,85.92,85.95,85.81,85.83,310200.0,55.0228,55.042,54.9524,54.9652,310200.0
2013-11-12 15:25:00,85.83,85.84,85.8,85.82,54300.0,54.9652,54.9716,54.946,54.9588,54300.0
2013-11-12 15:30:00,85.83,85.92,85.82,85.87,49300.0,54.9652,55.0228,54.9588,54.9908,49300.0
2013-11-12 15:35:00,85.87,85.91,85.84,85.86,91400.0,54.9908,55.0164,54.9716,54.9844,91400.0
2013-11-12 15:40:00,85.86,85.92,85.85,85.91,76300.0,54.9844,55.0228,54.978,55.0164,76300.0
2013-11-12 15:45:00,85.9,85.9,85.8,85.88,113600.0,55.01,55.01,54.946,54.9972,113600.0
2013-11-12 15:50:00,85.88,85.88,85.8,85.81,237900.0,54.9972,54.9972,54.946,54.9524,237900.0
2013-11-12 15:55:00,85.82,85.96,85.81,85.92,344200.0,54.9588,55.0484,54.9524,55.0228,344200.0
2013-11-13 09:30:00,85.53,85.76,85.52,85.57,190900.0,54.773,54.9203,54.7666,54.7987,190900.0
2013-11-13 09:35:00,85.58,85.72,85.58,85.61,432500.0,54.8051,54.8947,54.8051,54.8243,432500.0
2013-11-13 09:40:00,85.62,85.67,85.52,85.59,314600.0,54.8307,54.8627,54.7666,54.8115,314600.0
2013-11-13 09:45:00,85.59,85.76,85.57,85.7,597000.0,54.8115,54.9203,54.7987,54.8819,597000.0
2013-11-13 09:50:00,85.72,85.75,85.62,85.71,590100.0,54.8947,54.9139,54.8307,54.8883,590100.0
2013-11-13 09:55:00,85.72,85.91,85.68,85.91,382500.0,54.8947,55.0164,54.8691,55.0164,382500.0
2013-11-13 10:00:00,85.92,86.04,85.91,86.04,324600.0,55.0228,55.0996,55.0164,55.0996,324600.0
2013-11-13 10:05:00,86.04,86.12,85.89,85.92,213300.0,55.0996,55.1509,55.0036,55.0228,213300.0
2013-11-13 10:10:00,85.93,86.06,85.87,86.06,306700.0,55.0292,55.1125,54.9908,55.1125,306700.0
2013-11-13 10:15:00,86.05,86.17,86.04,86.15,219200.0,55.1061,55.1829,55.0996,55.1701,219200.0
2013-11-13 10:20:00,86.14,86.17,86.05,86.09,126500.0,55.1637,55.1829,55.1061,55.1317,126500.0
2013-11-13 10:25:00,86.1,86.31,86.09,86.25,204000.0,55.1381,55.2726,55.1317,55.2341,204000.0
2013-11-13 10:30:00,86.25,86.29,86.18,86.26,217300.0,55.2341,55.2597,55.1893,55.2405,217300.0
2013-11-13 10:35:00,86.26,86.34,86.25,86.33,125100.0,55.2405,55.2918,55.2341,55.2854,125100.0
2013-11-13 10:40:00,86.33,86.34,86.24,86.32,274500.0,55.2854,55.2918,55.2277,55.279,274500.0
2013-11-13 10:45:00,86.33,86.35,86.26,86.31,154000.0,55.2854,55.2982,55.2405,55.2726,154000.0
2013-11-13 10:50:00,86.32,86.38,86.3,86.32,91300.0,55.279,55.3174,55.2662,55.279,91300.0
2013-11-13 10:55:00,86.32,86.34,86.25,86.29,99300.0,55.279,55.2918,55.2341,55.2597,99300.0
2013-11-13 11:00:00,86.29,86.31,86.22,86.31,48700.0,55.2597,55.2726,55.2149,55.2726,48700.0
2013-11-13 11:05:00,86.31,86.32,86.21,86.27,100400.0,55.2726,55.279,55.2085,55.2469,100400.0
2013-11-13 11:10:00,86.26,86.27,86.16,86.25,244400.0,55.2405,55.2469,55.1765,55.2341,244400.0
2013-11-13 11:15:00,86.26,86.26,86.17,86.2,52100.0,55.2405,55.2405,55.1829,55.2021,52100.0
2013-11-13 11:20:00,86.2,86.31,86.16,86.18,121300.0,55.2021,55.2726,55.1765,55.1893,121300.0
2013-11-13 11:25:00,86.18,86.25,86.17,86.19,59400.0,55.1893,55.2341,55.1829,55.1957,59400.0
2013-11-13 11:30:00,86.19,86.22,86.16,86.16,59500.0,55.1957,55.2149,55.1765,55.1765,59500.0
2013-11-13 11:35:00,86.16,86.18,86.05,86.06,97000.0,55.1765,55.1893,55.1061,55.1125,97000.0
2013-11-13 11:40:00,86.07,86.14,86.06,86.09,77600.0,55.1189,55.1637,55.1125,55.1317,77600.0
2013-11-13 11:45:00,86.09,86.1,86.03,86.07,60000.0,55.1317,55.1381,55.0932,55.1189,60000.0
2013-11-13 11:50:00,86.07,86.13,86.07,86.12,31100.0,55.1189,55.1573,55.1189,55.1509,31100.0
2013-11-13 11:55:00,86.11,86.12,86.07,86.09,45700.0,55.1445,55.1509,55.1189,55.1317,45700.0
2013-11-13 12:00:00,86.09,86.09,86.04,86.05,46300.0,55.1317,55.1317,55.0996,55.1061,46300.0
2013-11-13 12:05:00,86.06,86.06,85.95,85.97,78200.0,55.1125,55.1125,55.042,55.0548,78200.0
2013-11-13 12:10:00,85.97,86.01,85.93,86.0,166000.0,55.0548,55.0804,55.0292,55.074,166000.0
2013-11-13 12:15:00,86.0,86.1,86.0,86.09,72000.0,55.074,55.1381,55.074,55.1317,72000.0
2013-11-13 12:20:00,86.09,86.19,86.07,86.12,126800.0,55.1317,55.1957,55.1189,55.1509,126800.0
2013-11-13 12:25:00,86.12,86.17,86.1,86.15,73700.0,55.1509,55.1829,55.1381,55.1701,73700.0
2013-11-13 12:30:00,86.14,86.18,86.11,86.12,72800.0,55.1637,55.1893,55.1445,55.1509,72800.0
2013-11-13 12:35:00,86.11,86.14,86.1,86.14,44200.0,55.1445,55.1637,55.1381,55.1637,44200.0
2013-11-13 12:40:00,86.14,86.2,86.12,86.18,61100.0,55.1637,55.2021,55.1509,55.1893,61100.0
2013-11-13 12:45:00,86.18,86.21,86.15,86.17,73100.0,55.1893,55.2085,55.1701,55.1829,73100.0
2013-11-13 12:50:00,86.17,86.18,86.15,86.18,70300.0,55.1829,55.1893,55.1701,55.1893,70300.0
2013-11-13 12:55:00,86.18,86.22,86.18,86.21,72800.0,55.1893,55.2149,55.1893,55.2085,72800.0
2013-11-13 13:00:00,86.21,86.22,86.13,86.13,70900.0,55.2085,55.2149,55.1573,55.1573,70900.0
2013-11-13 13:05:00,86.12,86.12,86.06,86.09,59400.0,55.1509,55.1509,55.1125,55.1317,59400.0
2013-11-13 13:10:00,86.09,86.12,86.06,86.12,46800.0,55.1317,55.1509,55.1125,55.1509,46800.0
2013-11-13 13:15:00,86.12,86.14,86.11,86.13,32700.0,55.1509,55.1637,55.1445,55.1573,32700.0
2013-11-13 13:20:00,86.14,86.17,86.13,86.17,48900.0,55.1637,55.1829,55.1573,55.1829,48900.0
2013-11-13 13:25:00,86.17,86.29,86.17,86.29,94500.0,55.1829,55.2597,55.1829,55.2597,94500.0
2013-11-13 13:30:00,86.28,86.34,86.26,86.34,82600.0,55.2533,55.2918,55.2405,55.2918,82600.0
2013-11-13 13:35:00,86.33,86.35,86.26,86.27,97600.0,55.2854,55.2982,55.2405,55.2469,97600.0
2013-11-13 13:40:00,86.27,86.28,86.25,86.28,47100.0,55.2469,55.2533,55.2341,55.2533,47100.0
2013-11-13 13:45:00,86.29,86.41,86.28,86.4,84800.0,55.2597,55.3366,55.2533,55.3302,84800.0
2013-11-13 13:50:00,86.4,86.42,86.33,86.33,86600.0,55.3302,55.343,55.2854,55.2854,86600.0
2013-11-13 13:55:00,86.34,86.36,86.32,86.33,47200.0,55.2918,55.3046,55.279,55.2854,47200.0
2013-11-13 14:00:00,86.31,86.34,86.28,86.32,82500.0,55.2726,55.2918,55.2533,55.279,82500.0
2013-11-13 14:05:00,86.32,86.34,86.29,86.3,51000.0,55.279,55.2918,55.2597,55.2662,51000.0
2013-11-13 14:10:00,86.3,86.33,86.27,86.31,81200.0,55.2662,55.2854,55.2469,55.2726,81200.0
2013-11-13 14:15:00,86.3,86.3,86.23,86.25,102800.0,55.2662,55.2662,55.2213,55.2341,102800.0
2013-11-13 14:20:00,86.25,86.28,86.24,86.27,80600.0,55.2341,55.2533,55.2277,55.2469,80600.0
2013-11-13 14:25:00,86.27,86.3,86.27,86.27,47300.0,55.2469,55.2662,55.2469,55.2469,47300.0
2013-11-13 14:30:00,86.28,86.28,86.23,86.25,111000.0,55.2533,55.2533,55.2213,55.2341,111000.0
2013-11-13 14:35:00,86.24,86.24,86.18,86.18,136600.0,55.2277,55.2277,55.1893,55.1893,136600.0
2013-11-13 14:40:00,86.17,86.19,86.16,86.16,67600.0,55.1829,55.1957,55.1765,55.1765,67600.0
2013-11-13 14:45:00,86.17,86.18,86.14,86.18,69700.0,55.1829,55.1893,55.1637,55.1893,69700.0
2013-11-13 14:50:00,86.17,86.17,86.13,86.15,76400.0,55.1829,55.1829,55.1573,55.1701,76400.0
2013-11-13 14:55:00,86.15,86.15,86.12,86.13,62000.0,55.1701,55.1701,55.1509,55.1573,62000.0
2013-11-13 15:00:00,86.12,86.16,86.12,86.15,85900.0,55.1509,55.1765,55.1509,55.1701,85900.0
2013-11-13 15:05:00,86.15,86.17,86.15,86.15,25900.0,55.1701,55.1829,55.1701,55.1701,25900.0
2013-11-13 15:10:00,86.15,86.2,86.15,86.17,22900.0,55.1701,55.2021,55.1701,55.1829,22900.0
2013-11-13 15:15:00,86.17,86.22,86.15,86.21,68100.0,55.1829,55.2149,55.1701,55.2085,68100.0
2013-11-13 15:20:00,86.22,86.28,86.2,86.28,33200.0,55.2149,55.2533,55.2021,55.2533,33200.0
2013-11-13 15:25:00,86.28,86.32,86.23,86.27,127400.0,55.2533,55.279,55.2213,55.2469,127400.0
2013-11-13 15:30:00,86.26,86.37,86.24,86.37,71300.0,55.2405,55.311,55.2277,55.311,71300.0
2013-11-13 15:35:00,86.38,86.46,86.35,86.46,156600.0,55.3174,55.3686,55.2982,55.3686,156600.0
2013-11-13 15:40:00,86.46,86.53,86.45,86.51,226800.0,55.3686,55.4134,55.3622,55.4006,226800.0
2013-11-13 15:45:00,86.52,86.58,86.49,86.58,144300.0,55.407,55.4455,55.3878,55.4455,144300.0
2013-11-13 15:50:00,86.58,86.59,86.54,86.58,268000.0,55.4455,55.4519,55.4198,55.4455,268000.0
2013-11-13 15:55:00,86.57,86.67,86.57,86.64,480900.0,55.4391,55.5031,55.4391,55.4839,480900.0
2013-11-14 09:30:00,86.61,86.91,86.58,86.71,168800.0,55.4647,55.6568,55.4455,55.5287,168800.0
2013-11-14 09:35:00,86.69,86.84,86.64,86.83,209600.0,55.5159,55.612,55.4839,55.6056,209600.0
2013-11-14 09:40:00,86.82,86.82,86.61,86.68,286800.0,55.5992,55.5992,55.4647,55.5095,286800.0
2013-11-14 09:45:00,86.69,86.77,86.64,86.7,243200.0,55.5159,55.5671,55.4839,55.5223,243200.0
2013-11-14 09:50:00,86.69,86.79,86.67,86.77,223200.0,55.5159,55.5799,55.5031,55.5671,223200.0
2013-11-14 09:55:00,86.75,86.87,86.69,86.8,228100.0,55.5543,55.6312,55.5159,55.5863,228100.0
2013-11-14 10:00:00,86.81,86.88,86.71,86.74,171400.0,55.5928,55.6376,55.5287,55.5479,171400.0
2013-11-14 10:05:00,86.75,86.76,86.56,86.57,232900.0,55.5543,55.5607,55.4327,55.4391,232900.0
2013-11-14 10:10:00,86.57,86.8,86.57,86.8,223800.0,55.4391,55.5863,55.4391,55.5863,223800.0
2013-11-14 10:15:00,86.78,86.91,86.77,86.83,160800.0,55.5735,55.6568,55.5671,55.6056,160800.0
2013-11-14 10:20:00,86.83,86.9,86.78,86.79,107300.0,55.6056,55.6504,55.5735,55.5799,107300.0
2013-11-14 10:25:00,86.81,86.84,86.61,86.68,116600.0,55.5928,55.612,55.4647,55.5095,116600.0
2013-11-14 10:30:00,86.68,86.85,86.67,86.81,144500.0,55.5095,55.6184,55.5031,55.5928,144500.0
2013-11-14 10:35:00,86.81,86.9,86.78,86.89,71800.0,55.5928,55.6504,55.5735,55.644,71800.0
2013-11-14 10:40:00,86.89,86.91,86.83,86.91,117700.0,55.644,55.6568,55.6056,55.6568,117700.0
2013-11-14 10:45:00,86.91,87.07,86.9,86.96,139000.0,55.6568,55.7593,55.6504,55.6888,139000.0
2013-11-14 10:50:00,86.96,86.97,86.87,86.87,37300.0,55.6888,55.6952,55.6312,55.6312,37300.0
2013-11-14 10:55:00,86.86,86.92,86.84,86.9,44900.0,55.6248,55.6632,55.612,55.6504,44900.0
2013-11-14 11:00:00,86.9,86.9,86.75,86.85,144000.0,55.6504,55.6504,55.5543,55.6184,144000.0
2013-11-14 11:05:00,86.84,86.92,86.81,86.83,109300.0,55.612,55.6632,55.5928,55.6056,109300.0
2013-11-14 11:10:00,86.83,86.91,86.81,86.91,107100.0,55.6056,55.6568,55.5928,55.6568,107100.0
2013-11-14 11:15:00,86.91,87.06,86.9,87.01,116100.0,55.6568,55.7529,55.6504,55.7208,116100.0
2013-11-14 11:20:00,87.01,87.13,87.0,87.12,161400.0,55.7208,55.7977,55.7144,55.7913,161400.0
2013-11-14 11:25:00,87.12,87.12,86.99,87.0,228600.0,55.7913,55.7913,55.708,55.7144,228600.0
2013-11-14 11:30:00,87.0,87.09,86.99,87.02,150300.0,55.7144,55.7721,55.708,55.7272,150300.0
2013-11-14 11:35:00,87.03,87.04,86.94,86.96,75000.0,55.7336,55.74,55.676,55.6888,75000.0
2013-11-14 11:40:00,86.96,87.06,86.94,87.05,139600.0,55.6888,55.7529,55.676,55.7464,139600.0
2013-11-14 11:45:00,87.05,87.07,86.99,87.01,294800.0,55.7464,55.7593,55.708,55.7208,294800.0
2013-11-14 11:50:00,87.01,87.06,86.97,86.98,554900.0,55.7208,55.7529,55.6952,55.7016,554900.0
2013-11-14 11:55:00,86.99,87.04,86.94,86.94,206100.0,55.708,55.74,55.676,55.676,206100.0
2013-11-14 12:00:00,86.94,86.95,86.9,86.94,71000.0,55.676,55.6824,55.6504,55.676,71000.0
2013-11-14 12:05:00,86.95,87.04,86.94,86.99,108100.0,55.6824,55.74,55.676,55.708,108100.0
2013-11-14 12:10:00,86.99,87.08,86.99,87.04,94400.0,55.708,55.7657,55.708,55.74,94400.0
2013-11-14 12:15:00,87.04,87.13,87.03,87.11,88600.0,55.74,55.7977,55.7336,55.7849,88600.0
2013-11-14 12:20:00,87.12,87.18,87.12,87.14,38800.0,55.7913,55.8297,55.7913,55.8041,38800.0
2013-11-14 12:25:00,87.15,87.17,87.11,87.16,131700.0,55.8105,55.8233,55.7849,55.8169,131700.0
2013-11-14 12:30:00,87.16,87.21,87.14,87.19,117400.0,55.8169,55.8489,55.8041,55.8361,117400.0
2013-11-14 12:35:00,87.18,87.22,87.13,87.17,184800.0,55.8297,55.8553,55.7977,55.8233,184800.0
2013-11-14 12:40:00,87.16,87.19,87.15,87.17,102900.0,55.8169,55.8361,55.8105,55.8233,102900.0
2013-11-14 12:45:00,87.17,87.19,87.12,87.16,23500.0,55.8233,55.8361,55.7913,55.8169,23500.0
2013-11-14 12:50:00,87.16,87.19,87.15,87.17,21300.0,55.8169,55.8361,55.8105,55.8233,21300.0
2013-11-14 12:55:00,87.17,87.19,87.09,87.13,77800.0,55.8233,55.8361,55.7721,55.7977,77800.0
2013-11-14 13:00:00,87.13,87.2,87.11,87.19,103400.0,55.7977,55.8425,55.7849,55.8361,103400.0
2013-11-14 13:05:00,87.18,87.19,87.11,87.14,102900.0,55.8297,55.8361,55.7849,55.8041,102900.0
2013-11-14 13:10:00,87.15,87.15,87.09,87.14,12300.0,55.8105,55.8105,55.7721,55.8041,12300.0
2013-11-14 13:15:00,87.14,87.19,87.14,87.19,55900.0,55.8041,55.8361,55.8041,55.8361,55900.0
2013-11-14 13:20:00,87.19,87.21,87.15,87.16,36300.0,55.8361,55.8489,55.8105,55.8169,36300.0
2013-11-14 13:25:00,87.15,87.2,87.14,87.15,52200.0,55.8105,55.8425,55.8041,55.8105,52200.0
2013-11-14 13:30:00,87.15,87.17,87.12,87.15,36700.0,55.8105,55.8233,55.7913,55.8105,36700.0
2013-11-14 13:35:00,87.15,87.22,87.12,87.22,30800.0,55.8105,55.8553,55.7913,55.8553,30800.0
2013-11-14 13:40:00,87.22,87.24,87.17,87.17,32900.0,55.8553,55.8681,55.8233,55.8233,32900.0
2013-11-14 13:45:00,87.17,87.19,87.16,87.19,42200.0,55.8233,55.8361,55.8169,55.8361,42200.0
2013-11-14 13:50:00,87.17,87.17,87.12,87.15,37800.0,55.8233,55.8233,55.7913,55.8105,37800.0
2013-11-14 13:55:00,87.16,87.17,87.09,87.15,47800.0,55.8169,55.8233,55.7721,55.8105,47800.0
2013-11-14 14:00:00,87.15,87.15,87.07,87.13,64400.0,55.8105,55.8105,55.7593,55.7977,64400.0
2013-11-14 14:05:00,87.13,87.13,87.06,87.07,36400.0,55.7977,55.7977,55.7529,55.7593,36400.0
2013-11-14 14:10:00,87.07,87.12,87.07,87.09,13800.0,55.7593,55.7913,55.7593,55.7721,13800.0
2013-11-14 14:15:00,87.09,87.11,87.06,87.08,82900.0,55.7721,55.7849,55.7529,55.7657,82900.0
2013-11-14 14:20:00,87.08,87.14,87.08,87.13,46200.0,55.7657,55.8041,55.7657,55.7977,46200.0
2013-11-14 14:25:00,87.13,87.15,87.11,87.13,33900.0,55.7977,55.8105,55.7849,55.7977,33900.0
2013-11-14 14:30:00,87.13,87.15,87.06,87.11,44700.0,55.7977,55.8105,55.7529,55.7849,44700.0
2013-11-14 14:35:00,87.11,87.12,87.08,87.11,16000.0,55.7849,55.7913,55.7657,55.7849,16000.0
2013-11-14 14:40:00,87.11,87.15,87.09,87.13,29100.0,55.7849,55.8105,55.7721,55.7977,29100.0
2013-11-14 14:45:00,87.12,87.16,87.12,87.13,66300.0,55.7913,55.8169,55.7913,55.7977,66300.0
2013-11-14 14:50:00,87.13,87.14,87.02,87.04,111100.0,55.7977,55.8041,55.7272,55.74,111100.0
2013-11-14 14:55:00,87.04,87.11,87.04,87.11,40600.0,55.74,55.7849,55.74,55.7849,40600.0
2013-11-14 15:00:00,87.11,87.12,87.08,87.08,34200.0,55.7849,55.7913,55.7657,55.7657,34200.0
2013-11-14 15:05:00,87.08,87.15,87.06,87.14,76000.0,55.7657,55.8105,55.7529,55.8041,76000.0
2013-11-14 15:10:00,87.15,87.21,87.11,87.16,73500.0,55.8105,55.8489,55.7849,55.8169,73500.0
2013-11-14 15:15:00,87.16,87.18,87.14,87.16,24200.0,55.8169,55.8297,55.8041,55.8169,24200.0
2013-11-14 15:20:00,87.16,87.17,87.08,87.15,31500.0,55.8169,55.8233,55.7657,55.8105,31500.0
2013-11-14 15:25:00,87.15,87.16,87.12,87.13,44200.0,55.8105,55.8169,55.7913,55.7977,44200.0
2013-11-14 15:30:00,87.12,87.17,87.12,87.15,35600.0,55.7913,55.8233,55.7913,55.8105,35600.0
2013-11-14 15:35:00,87.15,87.18,87.11,87.17,79300.0,55.8105,55.8297,55.7849,55.8233,79300.0
2013-11-14 15:40:00,87.18,87.24,87.18,87.23,93500.0,55.8297,55.8681,55.8297,55.8617,93500.0
2013-11-14 15:45:00,87.22,87.23,87.14,87.15,182600.0,55.8553,55.8617,55.8041,55.8105,182600.0
2013-11-14 15:50:00,87.15,87.19,87.13,87.19,314400.0,55.8105,55.8361,55.7977,55.8361,314400.0
2013-11-14 15:55:00,87.18,87.22,87.16,87.19,772300.0,55.8297,55.8553,55.8169,55.8361,772300.0
2013-11-15 09:30:00,87.51,87.63,87.4,87.47,156500.0,56.041,56.1179,55.9706,56.0154,156500.0
2013-11-15 09:35:00,87.48,87.53,87.39,87.49,271600.0,56.0218,56.0538,55.9642,56.0282,271600.0
2013-11-15 09:40:00,87.49,87.5,87.29,87.35,229400.0,56.0282,56.0346,55.9001,55.9386,229400.0
2013-11-15 09:45:00,87.36,87.39,87.18,87.2,312800.0,55.945,55.9642,55.8297,55.8425,312800.0
2013-11-15 09:50:00,87.2,87.22,87.09,87.1,241100.0,55.8425,55.8553,55.7721,55.7785,241100.0
2013-11-15 09:55:00,87.1,87.21,87.09,87.19,99100.0,55.7785,55.8489,55.7721,55.8361,99100.0
2013-11-15 10:00:00,87.17,87.22,87.01,87.01,154100.0,55.8233,55.8553,55.7208,55.7208,154100.0
2013-11-15 10:05:00,87.01,87.17,87.01,87.17,194700.0,55.7208,55.8233,55.7208,55.8233,194700.0
2013-11-15 10:10:00,87.16,87.23,87.13,87.17,76400.0,55.8169,55.8617,55.7977,55.8233,76400.0
2013-11-15 10:15:00,87.16,87.18,87.11,87.18,69400.0,55.8169,55.8297,55.7849,55.8297,69400.0
2013-11-15 10:20:00,87.18,87.28,87.17,87.27,46300.0,55.8297,55.8937,55.8233,55.8873,46300.0
2013-11-15 10:25:00,87.27,87.39,87.27,87.37,75700.0,55.8873,55.9642,55.8873,55.9514,75700.0
2013-11-15 10:30:00,87.37,87.37,87.26,87.26,78200.0,55.9514,55.9514,55.8809,55.8809,78200.0
2013-11-15 10:35:00,87.26,87.35,87.25,87.33,52700.0,55.8809,55.9386,55.8745,55.9258,52700.0
2013-11-15 10:40:00,87.34,87.39,87.31,87.34,82600.0,55.9322,55.9642,55.913,55.9322,82600.0
2013-11-15 10:45:00,87.35,87.45,87.34,87.43,113800.0,55.9386,56.0026,55.9322,55.9898,113800.0
2013-11-15 10:50:00,87.44,87.49,87.44,87.46,60800.0,55.9962,56.0282,55.9962,56.009,60800.0
2013-11-15 10:55:00,87.47,87.47,87.37,87.38,47900.0,56.0154,56.0154,55.9514,55.9578,47900.0
2013-11-15 11:00:00,87.39,87.44,87.36,87.43,49600.0,55.9642,55.9962,55.945,55.9898,49600.0
2013-11-15 11:05:00,87.43,87.43,87.34,87.37,32100.0,55.9898,55.9898,55.9322,55.9514,32100.0
2013-11-15 11:10:00,87.37,87.41,87.35,87.36,33200.0,55.9514,55.977,55.9386,55.945,33200.0
2013-11-15 11:15:00,87.35,87.38,87.32,87.35,47500.0,55.9386,55.9578,55.9194,55.9386,47500.0
2013-11-15 11:20:00,87.35,87.36,87.32,87.34,12700.0,55.9386,55.945,55.9194,55.9322,12700.0
2013-11-15 11:25:00,87.35,87.41,87.34,87.38,62100.0,55.9386,55.977,55.9322,55.9578,62100.0
2013-11-15 11:30:00,87.38,87.42,87.3,87.36,172000.0,55.9578,55.9834,55.9065,55.945,172000.0
2013-11-15 11:35:00,87.36,87.42,87.3,87.31,59600.0,55.945,55.9834,55.9065,55.913,59600.0
2013-11-15 11:40:00,87.3,87.3,87.23,87.28,56000.0,55.9065,55.9065,55.8617,55.8937,56000.0
2013-11-15 11:45:00,87.28,87.3,87.26,87.27,29300.0,55.8937,55.9065,55.8809,55.8873,29300.0
2013-11-15 11:50:00,87.27,87.28,87.2,87.22,72600.0,55.8873,55.8937,55.8425,55.8553,72600.0
2013-11-15 11:55:00,87.22,87.24,87.2,87.24,39800.0,55.8553,55.8681,55.8425,55.8681,39800.0
2013-11-15 12:00:00,87.24,87.25,87.21,87.22,35500.0,55.8681,55.8745,55.8489,55.8553,35500.0
2013-11-15 12:05:00,87.23,87.31,87.21,87.29,67400.0,55.8617,55.913,55.8489,55.9001,67400.0
2013-11-15 12:10:00,87.28,87.29,87.26,87.27,31900.0,55.8937,55.9001,55.8809,55.8873,31900.0
2013-11-15 12:15:00,87.26,87.3,87.25,87.25,34100.0,55.8809,55.9065,55.8745,55.8745,34100.0
2013-11-15 12:20:00,87.25,87.26,87.21,87.25,35600.0,55.8745,55.8809,55.8489,55.8745,35600.0
2013-11-15 12:25:00,87.25,87.27,87.24,87.24,15600.0,55.8745,55.8873,55.8681,55.8681,15600.0
2013-11-15 12:30:00,87.25,87.26,87.22,87.26,30900.0,55.8745,55.8809,55.8553,55.8809,30900.0
2013-11-15 12:35:00,87.26,87.27,87.23,87.23,14700.0,55.8809,55.8873,55.8617,55.8617,14700.0
2013-11-15 12:40:00,87.23,87.25,87.2,87.22,23100.0,55.8617,55.8745,55.8425,55.8553,23100.0
2013-11-15 12:45:00,87.23,87.24,87.18,87.21,16400.0,55.8617,55.8681,55.8297,55.8489,16400.0
2013-11-15 12:50:00,87.2,87.27,87.18,87.25,27600.0,55.8425,55.8873,55.8297,55.8745,27600.0
2013-11-15 12:55:00,87.25,87.29,87.23,87.26,29800.0,55.8745,55.9001,55.8617,55.8809,29800.0
2013-11-15 13:00:00,87.26,87.26,87.23,87.23,84100.0,55.8809,55.8809,55.8617,55.8617,84100.0
2013-11-15 13:05:00,87.23,87.26,87.22,87.26,24700.0,55.8617,55.8809,55.8553,55.8809,24700.0
2013-11-15 13:10:00,87.27,87.3,87.27,87.28,32600.0,55.8873,55.9065,55.8873,55.8937,32600.0
2013-11-15 13:15:00,87.27,87.28,87.24,87.25,36600.0,55.8873,55.8937,55.8681,55.8745,36600.0
2013-11-15 13:20:00,87.25,87.29,87.24,87.29,56000.0,55.8745,55.9001,55.8681,55.9001,56000.0
2013-11-15 13:25:00,87.29,87.32,87.27,87.29,39500.0,55.9001,55.9194,55.8873,55.9001,39500.0
2013-11-15 13:30:00,87.3,87.34,87.28,87.32,16900.0,55.9065,55.9322,55.8937,55.9194,16900.0
2013-11-15 13:35:00,87.32,87.35,87.31,87.33,21200.0,55.9194,55.9386,55.913,55.9258,21200.0
2013-11-15 13:40:00,87.33,87.38,87.32,87.36,50200.0,55.9258,55.9578,55.9194,55.945,50200.0
2013-11-15 13:45:00,87.36,87.36,87.33,87.33,28600.0,55.945,55.945,55.9258,55.9258,28600.0
2013-11-15 13:50:00,87.34,87.4,87.33,87.37,58300.0,55.9322,55.9706,55.9258,55.9514,58300.0
2013-11-15 13:55:00,87.37,87.44,87.37,87.39,26400.0,55.9514,55.9962,55.9514,55.9642,26400.0
2013-11-15 14:00:00,87.41,87.46,87.4,87.46,44300.0,55.977,56.009,55.9706,56.009,44300.0
2013-11-15 14:05:00,87.46,87.51,87.45,87.51,42900.0,56.009,56.041,56.0026,56.041,42900.0
2013-11-15 14:10:00,87.51,87.56,87.48,87.55,61400.0,56.041,56.0731,56.0218,56.0666,61400.0
2013-11-15 14:15:00,87.56,87.56,87.49,87.52,178500.0,56.0731,56.0731,56.0282,56.0474,178500.0
2013-11-15 14:20:00,87.52,87.52,87.44,87.46,125400.0,56.0474,56.0474,55.9962,56.009,125400.0
2013-11-15 14:25:00,87.46,87.49,87.44,87.46,27600.0,56.009,56.0282,55.9962,56.009,27600.0
2013-11-15 14:30:00,87.46,87.48,87.43,87.45,34500.0,56.009,56.0218,55.9898,56.0026,34500.0
2013-11-15 14:35:00,87.45,87.46,87.43,87.45,29900.0,56.0026,56.009,55.9898,56.0026,29900.0
2013-11-15 14:40:00,87.45,87.48,87.45,87.47,184600.0,56.0026,56.0218,56.0026,56.0154,184600.0
2013-11-15 14:45:00,87.47,87.48,87.43,87.44,20300.0,56.0154,56.0218,55.9898,55.9962,20300.0
2013-11-15 14:50:00,87.43,87.45,87.42,87.44,28600.0,55.9898,56.0026,55.9834,55.9962,28600.0
2013-11-15 14:55:00,87.43,87.45,87.42,87.44,56800.0,55.9898,56.0026,55.9834,55.9962,56800.0
2013-11-15 15:00:00,87.45,87.52,87.43,87.5,80100.0,56.0026,56.0474,55.9898,56.0346,80100.0
2013-11-15 15:05:00,87.5,87.57,87.5,87.56,100900.0,56.0346,56.0795,56.0346,56.0731,100900.0
2013-11-15 15:10:00,87.56,87.6,87.55,87.6,60500.0,56.0731,56.0987,56.0666,56.0987,60500.0
2013-11-15 15:15:00,87.6,87.65,87.58,87.63,55700.0,56.0987,56.1307,56.0859,56.1179,55700.0
2013-11-15 15:20:00,87.63,87.63,87.59,87.62,67000.0,56.1179,56.1179,56.0923,56.1115,67000.0
2013-11-15 15:25:00,87.61,87.66,87.6,87.66,88300.0,56.1051,56.1371,56.0987,56.1371,88300.0
2013-11-15 15:30:00,87.66,87.68,87.64,87.66,92900.0,56.1371,56.1499,56.1243,56.1371,92900.0
2013-11-15 15:35:00,87.65,87.68,87.62,87.62,69100.0,56.1307,56.1499,56.1115,56.1115,69100.0
2013-11-15 15:40:00,87.63,87.66,87.59,87.61,160800.0,56.1179,56.1371,56.0923,56.1051,160800.0
2013-11-15 15:45:00,87.61,87.63,87.54,87.54,171000.0,56.1051,56.1179,56.0602,56.0602,171000.0
2013-11-15 15:50:00,87.55,87.61,87.55,87.57,168200.0,56.0666,56.1051,56.0666,56.0795,168200.0
2013-11-15 15:55:00,87.58,87.67,87.57,87.65,866500.0,56.0859,56.1435,56.0795,56.1307,866500.0
2013-11-18 09:30:00,88.03,88.11,87.74,87.81,288500.0,56.374,56.4253,56.1883,56.2331,288500.0
2013-11-18 09:35:00,87.81,87.82,87.59,87.65,182300.0,56.2331,56.2396,56.0923,56.1307,182300.0
2013-11-18 09:40:00,87.64,87.66,87.4,87.41,189800.0,56.1243,56.1371,55.9706,55.977,189800.0
2013-11-18 09:45:00,87.41,87.54,87.4,87.48,174000.0,55.977,56.0602,55.9706,56.0218,174000.0
2013-11-18 09:50:00,87.48,87.57,87.47,87.52,103800.0,56.0218,56.0795,56.0154,56.0474,103800.0
2013-11-18 09:55:00,87.52,87.52,87.4,87.45,119800.0,56.0474,56.0474,55.9706,56.0026,119800.0
2013-11-18 10:00:00,87.45,87.51,87.42,87.49,149000.0,56.0026,56.041,55.9834,56.0282,149000.0
2013-11-18 10:05:00,87.49,87.5,87.41,87.47,175200.0,56.0282,56.0346,55.977,56.0154,175200.0
2013-11-18 10:10:00,87.48,87.52,87.38,87.4,162700.0,56.0218,56.0474,55.9578,55.9706,162700.0
2013-11-18 10:15:00,87.4,87.42,87.36,87.4,68900.0,55.9706,55.9834,55.945,55.9706,68900.0
2013-11-18 10:20:00,87.4,87.47,87.32,87.33,106600.0,55.9706,56.0154,55.9194,55.9258,106600.0
2013-11-18 10:25:00,87.34,87.42,87.34,87.37,62600.0,55.9322,55.9834,55.9322,55.9514,62600.0
2013-11-18 10:30:00,87.37,87.42,87.34,87.42,54700.0,55.9514,55.9834,55.9322,55.9834,54700.0
2013-11-18 10:35:00,87.41,87.52,87.38,87.44,114200.0,55.977,56.0474,55.9578,55.9962,114200.0
2013-11-18 10:40:00,87.45,87.54,87.45,87.5,51700.0,56.0026,56.0602,56.0026,56.0346,51700.0
2013-11-18 10:45:00,87.5,87.58,87.5,87.57,67000.0,56.0346,56.0859,56.0346,56.0795,67000.0
2013-11-18 10:50:00,87.57,87.6,87.54,87.59,63000.0,56.0795,56.0987,56.0602,56.0923,63000.0
2013-11-18 10:55:00,87.58,87.63,87.56,87.62,126300.0,56.0859,56.1179,56.0731,56.1115,126300.0
2013-11-18 11:00:00,87.63,87.69,87.62,87.65,65100.0,56.1179,56.1563,56.1115,56.1307,65100.0
2013-11-18 11:05:00,87.65,87.69,87.59,87.59,58800.0,56.1307,56.1563,56.0923,56.0923,58800.0
2013-11-18 11:10:00,87.58,87.64,87.57,87.6,90900.0,56.0859,56.1243,56.0795,56.0987,90900.0
2013-11-18 11:15:00,87.59,87.59,87.53,87.58,44400.0,56.0923,56.0923,56.0538,56.0859,44400.0
2013-11-18 11:20:00,87.58,87.63,87.56,87.63,326800.0,56.0859,56.1179,56.0731,56.1179,326800.0
2013-11-18 11:25:00,87.63,87.66,87.61,87.64,122300.0,56.1179,56.1371,56.1051,56.1243,122300.0
2013-11-18 11:30:00,87.63,87.63,87.46,87.47,78800.0,56.1179,56.1179,56.009,56.0154,78800.0
2013-11-18 11:35:00,87.47,87.51,87.43,87.43,66900.0,56.0154,56.041,55.9898,55.9898,66900.0
2013-11-18 11:40:00,87.43,87.46,87.4,87.41,81700.0,55.9898,56.009,55.9706,55.977,81700.0
2013-11-18 11:45:00,87.4,87.41,87.37,87.4,36400.0,55.9706,55.977,55.9514,55.9706,36400.0
2013-11-18 11:50:00,87.39,87.43,87.36,87.36,65000.0,55.9642,55.9898,55.945,55.945,65000.0
2013-11-18 11:55:00,87.36,87.36,87.32,87.32,54600.0,55.945,55.945,55.9194,55.9194,54600.0
2013-11-18 12:00:00,87.32,87.35,87.31,87.34,59900.0,55.9194,55.9386,55.913,55.9322,59900.0
2013-11-18 12:05:00,87.35,87.41,87.35,87.39,58800.0,55.9386,55.977,55.9386,55.9642,58800.0
2013-11-18 12:10:00,87.38,87.38,87.34,87.38,45100.0,55.9578,55.9578,55.9322,55.9578,45100.0
2013-11-18 12:15:00,87.37,87.37,87.3,87.32,90800.0,55.9514,55.9514,55.9065,55.9194,90800.0
2013-11-18 12:20:00,87.32,87.4,87.31,87.39,109200.0,55.9194,55.9706,55.913,55.9642,109200.0
2013-11-18 12:25:00,87.39,87.39,87.32,87.32,145400.0,55.9642,55.9642,55.9194,55.9194,145400.0
2013-11-18 12:30:00,87.32,87.32,87.29,87.32,64800.0,55.9194,55.9194,55.9001,55.9194,64800.0
2013-11-18 12:35:00,87.32,87.32,87.13,87.14,148100.0,55.9194,55.9194,55.7977,55.8041,148100.0
2013-11-18 12:40:00,87.13,87.17,87.12,87.12,109600.0,55.7977,55.8233,55.7913,55.7913,109600.0
2013-11-18 12:45:00,87.11,87.19,87.11,87.18,72700.0,55.7849,55.8361,55.7849,55.8297,72700.0
2013-11-18 12:50:00,87.18,87.19,87.15,87.18,100700.0,55.8297,55.8361,55.8105,55.8297,100700.0
2013-11-18 12:55:00,87.19,87.22,87.17,87.17,93900.0,55.8361,55.8553,55.8233,55.8233,93900.0
2013-11-18 13:00:00,87.16,87.18,87.14,87.17,69200.0,55.8169,55.8297,55.8041,55.8233,69200.0
2013-11-18 13:05:00,87.18,87.21,87.14,87.2,101200.0,55.8297,55.8489,55.8041,55.8425,101200.0
2013-11-18 13:10:00,87.2,87.27,87.2,87.25,58600.0,55.8425,55.8873,55.8425,55.8745,58600.0
2013-11-18 13:15:00,87.25,87.29,87.24,87.27,38800.0,55.8745,55.9001,55.8681,55.8873,38800.0
2013-11-18 13:20:00,87.26,87.28,87.25,87.27,59600.0,55.8809,55.8937,55.8745,55.8873,59600.0
2013-11-18 13:25:00,87.26,87.29,87.24,87.29,59100.0,55.8809,55.9001,55.8681,55.9001,59100.0
2013-11-18 13:30:00,87.28,87.31,87.25,87.3,142900.0,55.8937,55.913,55.8745,55.9065,142900.0
2013-11-18 13:35:00,87.3,87.3,87.26,87.26,28800.0,55.9065,55.9065,55.8809,55.8809,28800.0
2013-11-18 13:40:00,87.26,87.26,87.21,87.22,85000.0,55.8809,55.8809,55.8489,55.8553,85000.0
2013-11-18 13:45:00,87.21,87.25,87.2,87.24,62200.0,55.8489,55.8745,55.8425,55.8681,62200.0
2013-11-18 13:50:00,87.23,87.26,87.22,87.26,37400.0,55.8617,55.8809,55.8553,55.8809,37400.0
2013-11-18 13:55:00,87.26,87.28,87.25,87.28,69400.0,55.8809,55.8937,55.8745,55.8937,69400.0
2013-11-18 14:00:00,87.28,87.33,87.28,87.33,50300.0,55.8937,55.9258,55.8937,55.9258,50300.0
2013-11-18 14:05:00,87.33,87.37,87.33,87.34,59300.0,55.9258,55.9514,55.9258,55.9322,59300.0
2013-11-18 14:10:00,87.34,87.34,87.28,87.3,55200.0,55.9322,55.9322,55.8937,55.9065,55200.0
2013-11-18 14:15:00,87.29,87.31,87.28,87.31,44900.0,55.9001,55.913,55.8937,55.913,44900.0
2013-11-18 14:20:00,87.31,87.32,87.27,87.27,62100.0,55.913,55.9194,55.8873,55.8873,62100.0
2013-11-18 14:25:00,87.26,87.34,87.26,87.34,72400.0,55.8809,55.9322,55.8809,55.9322,72400.0
2013-11-18 14:30:00,87.34,87.34,87.31,87.31,68700.0,55.9322,55.9322,55.913,55.913,68700.0
2013-11-18 14:35:00,87.31,87.31,87.28,87.31,66700.0,55.913,55.913,55.8937,55.913,66700.0
2013-11-18 14:40:00,87.31,87.32,87.17,87.19,144000.0,55.913,55.9194,55.8233,55.8361,144000.0
2013-11-18 14:45:00,87.18,87.19,87.09,87.1,80800.0,55.8297,55.8361,55.7721,55.7785,80800.0
2013-11-18 14:50:00,87.11,87.16,87.07,87.09,345400.0,55.7849,55.8169,55.7593,55.7721,345400.0
2013-11-18 14:55:00,87.09,87.12,87.03,87.03,101200.0,55.7721,55.7913,55.7336,55.7336,101200.0
2013-11-18 15:00:00,87.04,87.04,86.95,87.0,198500.0,55.74,55.74,55.6824,55.7144,198500.0
2013-11-18 15:05:00,87.0,87.03,86.94,86.94,249900.0,55.7144,55.7336,55.676,55.676,249900.0
2013-11-18 15:10:00,86.94,86.97,86.79,86.83,208500.0,55.676,55.6952,55.5799,55.6056,208500.0
2013-11-18 15:15:00,86.83,86.94,86.77,86.94,290700.0,55.6056,55.676,55.5671,55.676,290700.0
2013-11-18 15:20:00,86.94,86.96,86.83,86.83,92100.0,55.676,55.6888,55.6056,55.6056,92100.0
2013-11-18 15:25:00,86.84,86.87,86.74,86.84,247000.0,55.612,55.6312,55.5479,55.612,247000.0
2013-11-18 15:30:00,86.82,86.85,86.7,86.85,280400.0,55.5992,55.6184,55.5223,55.6184,280400.0
2013-11-18 15:35:00,86.85,86.9,86.8,86.85,511200.0,55.6184,55.6504,55.5863,55.6184,511200.0
2013-11-18 15:40:00,86.86,86.89,86.8,86.88,196700.0,55.6248,55.644,55.5863,55.6376,196700.0
2013-11-18 15:45:00,86.89,86.9,86.83,86.88,319900.0,55.644,55.6504,55.6056,55.6376,319900.0
2013-11-18 15:50:00,86.88,86.93,86.83,86.83,404600.0,55.6376,55.6696,55.6056,55.6056,404600.0
2013-11-18 15:55:00,86.83,86.99,86.83,86.99,677000.0,55.6056,55.708,55.6056,55.708,677000.0
2013-11-19 09:30:00,86.82,86.97,86.71,86.73,113800.0,55.5992,55.6952,55.5287,55.5415,113800.0
2013-11-19 09:35:00,86.73,86.92,86.68,86.84,173000.0,55.5415,55.6632,55.5095,55.612,173000.0
2013-11-19 09:40:00,86.83,86.83,86.58,86.67,248100.0,55.6056,55.6056,55.4455,55.5031,248100.0
2013-11-19 09:45:00,86.67,86.67,86.4,86.48,775300.0,55.5031,55.5031,55.3302,55.3814,775300.0
2013-11-19 09:50:00,86.47,86.72,86.47,86.7,318800.0,55.375,55.5351,55.375,55.5223,318800.0
2013-11-19 09:55:00,86.7,86.76,86.65,86.72,364100.0,55.5223,55.5607,55.4903,55.5351,364100.0
2013-11-19 10:00:00,86.73,86.98,86.71,86.95,257500.0,55.5415,55.7016,55.5287,55.6824,257500.0
2013-11-19 10:05:00,86.95,87.11,86.88,86.97,492600.0,55.6824,55.7849,55.6376,55.6952,492600.0
2013-11-19 10:10:00,86.97,87.08,86.93,87.05,245200.0,55.6952,55.7657,55.6696,55.7464,245200.0
2013-11-19 10:15:00,87.06,87.22,87.06,87.22,277000.0,55.7529,55.8553,55.7529,55.8553,277000.0
2013-11-19 10:20:00,87.22,87.32,87.22,87.29,364500.0,55.8553,55.9194,55.8553,55.9001,364500.0
2013-11-19 10:25:00,87.29,87.31,87.15,87.17,108300.0,55.9001,55.913,55.8105,55.8233,108300.0
2013-11-19 10:30:00,87.16,87.22,87.13,87.22,103300.0,55.8169,55.8553,55.7977,55.8553,103300.0
2013-11-19 10:35:00,87.21,87.42,87.18,87.36,251500.0,55.8489,55.9834,55.8297,55.945,251500.0
2013-11-19 10:40:00,87.36,87.4,87.34,87.35,114400.0,55.945,55.9706,55.9322,55.9386,114400.0
2013-11-19 10:45:00,87.36,87.42,87.28,87.28,62100.0,55.945,55.9834,55.8937,55.8937,62100.0
2013-11-19 10:50:00,87.29,87.3,87.17,87.21,129700.0,55.9001,55.9065,55.8233,55.8489,129700.0
2013-11-19 10:55:00,87.23,87.31,87.22,87.31,49900.0,55.8617,55.913,55.8553,55.913,49900.0
2013-11-19 11:00:00,87.31,87.36,87.3,87.3,30800.0,55.913,55.945,55.9065,55.9065,30800.0
2013-11-19 11:05:00,87.29,87.42,87.29,87.37,78100.0,55.9001,55.9834,55.9001,55.9514,78100.0
2013-11-19 11:10:00,87.36,87.36,87.23,87.24,33800.0,55.945,55.945,55.8617,55.8681,33800.0
2013-11-19 11:15:00,87.23,87.31,87.19,87.29,38400.0,55.8617,55.913,55.8361,55.9001,38400.0
2013-11-19 11:20:00,87.28,87.29,87.14,87.19,93300.0,55.8937,55.9001,55.8041,55.8361,93300.0
2013-11-19 11:25:00,87.19,87.22,87.11,87.15,67300.0,55.8361,55.8553,55.7849,55.8105,67300.0
2013-11-19 11:30:00,87.15,87.2,87.14,87.16,29700.0,55.8105,55.8425,55.8041,55.8169,29700.0
2013-11-19 11:35:00,87.16,87.17,87.07,87.08,55200.0,55.8169,55.8233,55.7593,55.7657,55200.0
2013-11-19 11:40:00,87.07,87.09,86.95,86.99,56500.0,55.7593,55.7721,55.6824,55.708,56500.0
2013-11-19 11:45:00,86.99,87.12,86.98,87.05,79800.0,55.708,55.7913,55.7016,55.7464,79800.0
2013-11-19 11:50:00,87.06,87.15,87.05,87.14,124600.0,55.7529,55.8105,55.7464,55.8041,124600.0
2013-11-19 11:55:00,87.14,87.18,87.1,87.12,86300.0,55.8041,55.8297,55.7785,55.7913,86300.0
2013-11-19 12:00:00,87.13,87.15,87.09,87.14,64400.0,55.7977,55.8105,55.7721,55.8041,64400.0
2013-11-19 12:05:00,87.15,87.26,87.15,87.23,178500.0,55.8105,55.8809,55.8105,55.8617,178500.0
2013-11-19 12:10:00,87.22,87.22,87.15,87.16,55400.0,55.8553,55.8553,55.8105,55.8169,55400.0
2013-11-19 12:15:00,87.16,87.18,87.15,87.18,59700.0,55.8169,55.8297,55.8105,55.8297,59700.0
2013-11-19 12:20:00,87.17,87.3,87.16,87.3,58300.0,55.8233,55.9065,55.8169,55.9065,58300.0
2013-11-19 12:25:00,87.3,87.33,87.27,87.28,36300.0,55.9065,55.9258,55.8873,55.8937,36300.0
2013-11-19 12:30:00,87.29,87.29,87.18,87.23,39900.0,55.9001,55.9001,55.8297,55.8617,39900.0
2013-11-19 12:35:00,87.23,87.23,87.17,87.18,90600.0,55.8617,55.8617,55.8233,55.8297,90600.0
2013-11-19 12:40:00,87.18,87.21,87.15,87.18,79000.0,55.8297,55.8489,55.8105,55.8297,79000.0
2013-11-19 12:45:00,87.18,87.22,87.18,87.2,18200.0,55.8297,55.8553,55.8297,55.8425,18200.0
2013-11-19 12:50:00,87.2,87.22,87.2,87.2,16100.0,55.8425,55.8553,55.8425,55.8425,16100.0
2013-11-19 12:55:00,87.2,87.2,87.11,87.12,36700.0,55.8425,55.8425,55.7849,55.7913,36700.0
2013-11-19 13:00:00,87.11,87.14,87.07,87.12,28000.0,55.7849,55.8041,55.7593,55.7913,28000.0
2013-11-19 13:05:00,87.12,87.13,87.03,87.09,40900.0,55.7913,55.7977,55.7336,55.7721,40900.0
2013-11-19 13:10:00,87.1,87.11,87.06,87.06,27900.0,55.7785,55.7849,55.7529,55.7529,27900.0
2013-11-19 13:15:00,87.07,87.1,87.06,87.08,32400.0,55.7593,55.7785,55.7529,55.7657,32400.0
2013-11-19 13:20:00,87.07,87.08,86.94,86.94,58600.0,55.7593,55.7657,55.676,55.676,58600.0
2013-11-19 13:25:00,86.93,86.98,86.85,86.85,70700.0,55.6696,55.7016,55.6184,55.6184,70700.0
2013-11-19 13:30:00,86.85,86.93,86.76,86.92,94400.0,55.6184,55.6696,55.5607,55.6632,94400.0
2013-11-19 13:35:00,86.91,86.98,86.88,86.9,100200.0,55.6568,55.7016,55.6376,55.6504,100200.0
2013-11-19 13:40:00,86.89,86.97,86.88,86.97,88800.0,55.644,55.6952,55.6376,55.6952,88800.0
2013-11-19 13:45:00,86.98,87.01,86.91,86.93,144100.0,55.7016,55.7208,55.6568,55.6696,144100.0
2013-11-19 13:50:00,86.92,86.92,86.83,86.91,70600.0,55.6632,55.6632,55.6056,55.6568,70600.0
2013-11-19 13:55:00,86.9,86.96,86.86,86.88,81200.0,55.6504,55.6888,55.6248,55.6376,81200.0
2013-11-19 14:00:00,86.88,87.04,86.87,86.91,135700.0,55.6376,55.74,55.6312,55.6568,135700.0
2013-11-19 14:05:00,86.91,86.99,86.82,86.83,102300.0,55.6568,55.708,55.5992,55.6056,102300.0
2013-11-19 14:10:00,86.82,86.95,86.8,86.93,172000.0,55.5992,55.6824,55.5863,55.6696,172000.0
2013-11-19 14:15:00,86.94,87.01,86.9,87.01,73500.0,55.676,55.7208,55.6504,55.7208,73500.0
2013-11-19 14:20:00,87.02,87.02,86.88,86.92,57000.0,55.7272,55.7272,55.6376,55.6632,57000.0
2013-11-19 14:25:00,86.92,86.93,86.86,86.9,76500.0,55.6632,55.6696,55.6248,55.6504,76500.0
2013-11-19 14:30:00,86.9,87.07,86.89,87.07,52200.0,55.6504,55.7593,55.644,55.7593,52200.0
2013-11-19 14:35:00,87.08,87.32,87.08,87.31,105900.0,55.7657,55.9194,55.7657,55.913,105900.0
2013-11-19 14:40:00,87.31,87.36,87.16,87.19,105200.0,55.913,55.945,55.8169,55.8361,105200.0
2013-11-19 14:45:00,87.17,87.23,87.14,87.16,111000.0,55.8233,55.8617,55.8041,55.8169,111000.0
2013-11-19 14:50:00,87.16,87.19,87.13,87.17,48300.0,55.8169,55.8361,55.7977,55.8233,48300.0
2013-11-19 14:55:00,87.17,87.17,87.1,87.14,86700.0,55.8233,55.8233,55.7785,55.8041,86700.0
2013-11-19 15:00:00,87.13,87.23,87.12,87.16,73700.0,55.7977,55.8617,55.7913,55.8169,73700.0
2013-11-19 15:05:00,87.16,87.26,87.15,87.26,73300.0,55.8169,55.8809,55.8105,55.8809,73300.0
2013-11-19 15:10:00,87.26,87.31,87.21,87.29,66600.0,55.8809,55.913,55.8489,55.9001,66600.0
2013-11-19 15:15:00,87.3,87.39,87.3,87.37,109100.0,55.9065,55.9642,55.9065,55.9514,109100.0
2013-11-19 15:20:00,87.36,87.36,87.24,87.27,49900.0,55.945,55.945,55.8681,55.8873,49900.0
2013-11-19 15:25:00,87.27,87.31,87.26,87.28,33300.0,55.8873,55.913,55.8809,55.8937,33300.0
2013-11-19 15:30:00,87.29,87.3,87.08,87.13,94900.0,55.9001,55.9065,55.7657,55.7977,94900.0
2013-11-19 15:35:00,87.13,87.16,87.07,87.09,64700.0,55.7977,55.8169,55.7593,55.7721,64700.0
2013-11-19 15:40:00,87.09,87.15,87.04,87.13,143900.0,55.7721,55.8105,55.74,55.7977,143900.0
2013-11-19 15:45:00,87.14,87.15,87.05,87.11,126500.0,55.8041,55.8105,55.7464,55.7849,126500.0
2013-11-19 15:50:00,87.1,87.12,87.02,87.03,239900.0,55.7785,55.7913,55.7272,55.7336,239900.0
2013-11-19 15:55:00,87.03,87.15,87.03,87.11,231500.0,55.7336,55.8105,55.7336,55.7849,231500.0
2013-11-20 09:30:00,87.5,87.7,87.4,87.63,120200.0,56.0346,56.1627,55.9706,56.1179,120200.0
2013-11-20 09:35:00,87.63,87.79,87.6,87.63,576200.0,56.1179,56.2203,56.0987,56.1179,576200.0
2013-11-20 09:40:00,87.63,87.7,87.51,87.52,321100.0,56.1179,56.1627,56.041,56.0474,321100.0
2013-11-20 09:45:00,87.51,87.52,87.31,87.4,351900.0,56.041,56.0474,55.913,55.9706,351900.0
2013-11-20 09:50:00,87.41,87.42,87.12,87.16,370900.0,55.977,55.9834,55.7913,55.8169,370900.0
2013-11-20 09:55:00,87.17,87.41,87.15,87.33,379600.0,55.8233,55.977,55.8105,55.9258,379600.0
2013-11-20 10:00:00,87.33,87.43,87.17,87.43,242700.0,55.9258,55.9898,55.8233,55.9898,242700.0
2013-11-20 10:05:00,87.43,87.53,87.41,87.44,486200.0,55.9898,56.0538,55.977,55.9962,486200.0
2013-11-20 10:10:00,87.45,87.59,87.45,87.55,282100.0,56.0026,56.0923,56.0026,56.0666,282100.0
2013-11-20 10:15:00,87.56,87.58,87.43,87.47,160800.0,56.0731,56.0859,55.9898,56.0154,160800.0
2013-11-20 10:20:00,87.47,87.72,87.44,87.61,450000.0,56.0154,56.1755,55.9962,56.1051,450000.0
2013-11-20 10:25:00,87.62,87.67,87.5,87.62,145800.0,56.1115,56.1435,56.0346,56.1115,145800.0
2013-11-20 10:30:00,87.64,87.65,87.5,87.5,179900.0,56.1243,56.1307,56.0346,56.0346,179900.0
2013-11-20 10:35:00,87.49,87.51,87.37,87.46,237000.0,56.0282,56.041,55.9514,56.009,237000.0
2013-11-20 10:40:00,87.42,87.47,87.35,87.46,104300.0,55.9834,56.0154,55.9386,56.009,104300.0
2013-11-20 10:45:00,87.46,87.53,87.38,87.52,297900.0,56.009,56.0538,55.9578,56.0474,297900.0
2013-11-20 10:50:00,87.5,87.54,87.38,87.52,154000.0,56.0346,56.0602,55.9578,56.0474,154000.0
2013-11-20 10:55:00,87.52,87.52,87.39,87.45,74300.0,56.0474,56.0474,55.9642,56.0026,74300.0
2013-11-20 11:00:00,87.45,87.45,87.3,87.35,61600.0,56.0026,56.0026,55.9065,55.9386,61600.0
2013-11-20 11:05:00,87.35,87.49,87.34,87.45,153900.0,55.9386,56.0282,55.9322,56.0026,153900.0
2013-11-20 11:10:00,87.45,87.47,87.38,87.4,53400.0,56.0026,56.0154,55.9578,55.9706,53400.0
2013-11-20 11:15:00,87.4,87.41,87.33,87.34,27900.0,55.9706,55.977,55.9258,55.9322,27900.0
2013-11-20 11:20:00,87.35,87.37,87.33,87.35,37200.0,55.9386,55.9514,55.9258,55.9386,37200.0
2013-11-20 11:25:00,87.35,87.39,87.32,87.35,34800.0,55.9386,55.9642,55.9194,55.9386,34800.0
2013-11-20 11:30:00,87.34,87.35,87.28,87.29,98000.0,55.9322,55.9386,55.8937,55.9001,98000.0
2013-11-20 11:35:00,87.3,87.34,87.2,87.2,44400.0,55.9065,55.9322,55.8425,55.8425,44400.0
2013-11-20 11:40:00,87.21,87.21,87.13,87.13,57600.0,55.8489,55.8489,55.7977,55.7977,57600.0
2013-11-20 11:45:00,87.13,87.14,87.06,87.09,157600.0,55.7977,55.8041,55.7529,55.7721,157600.0
2013-11-20 11:50:00,87.1,87.17,87.1,87.16,47200.0,55.7785,55.8233,55.7785,55.8169,47200.0
2013-11-20 11:55:00,87.17,87.2,87.15,87.18,78000.0,55.8233,55.8425,55.8105,55.8297,78000.0
2013-11-20 12:00:00,87.17,87.29,87.16,87.2,109600.0,55.8233,55.9001,55.8169,55.8425,109600.0
2013-11-20 12:05:00,87.2,87.28,87.19,87.23,55100.0,55.8425,55.8937,55.8361,55.8617,55100.0
2013-11-20 12:10:00,87.24,87.31,87.22,87.3,24200.0,55.8681,55.913,55.8553,55.9065,24200.0
2013-11-20 12:15:00,87.3,87.33,87.28,87.31,16000.0,55.9065,55.9258,55.8937,55.913,16000.0
2013-11-20 12:20:00,87.32,87.34,87.29,87.32,53300.0,55.9194,55.9322,55.9001,55.9194,53300.0
2013-11-20 12:25:00,87.32,87.33,87.25,87.25,34500.0,55.9194,55.9258,55.8745,55.8745,34500.0
2013-11-20 12:30:00,87.26,87.26,87.19,87.2,27800.0,55.8809,55.8809,55.8361,55.8425,27800.0
2013-11-20 12:35:00,87.2,87.28,87.2,87.24,19900.0,55.8425,55.8937,55.8425,55.8681,19900.0
2013-11-20 12:40:00,87.23,87.28,87.19,87.27,43500.0,55.8617,55.8937,55.8361,55.8873,43500.0
2013-11-20 12:45:00,87.27,87.31,87.25,87.28,95800.0,55.8873,55.913,55.8745,55.8937,95800.0
2013-11-20 12:50:00,87.28,87.29,87.2,87.2,28400.0,55.8937,55.9001,55.8425,55.8425,28400.0
2013-11-20 12:55:00,87.2,87.21,87.16,87.17,43700.0,55.8425,55.8489,55.8169,55.8233,43700.0
2013-11-20 13:00:00,87.16,87.26,87.15,87.23,74200.0,55.8169,55.8809,55.8105,55.8617,74200.0
2013-11-20 13:05:00,87.23,87.27,87.23,87.23,23300.0,55.8617,55.8873,55.8617,55.8617,23300.0
2013-11-20 13:10:00,87.23,87.27,87.22,87.26,48700.0,55.8617,55.8873,55.8553,55.8809,48700.0
2013-11-20 13:15:00,87.26,87.26,87.2,87.22,15700.0,55.8809,55.8809,55.8425,55.8553,15700.0
2013-11-20 13:20:00,87.23,87.24,87.21,87.22,12700.0,55.8617,55.8681,55.8489,55.8553,12700.0
2013-11-20 13:25:00,87.22,87.23,87.2,87.23,21800.0,55.8553,55.8617,55.8425,55.8617,21800.0
2013-11-20 13:30:00,87.23,87.23,87.18,87.2,11700.0,55.8617,55.8617,55.8297,55.8425,11700.0
2013-11-20 13:35:00,87.2,87.2,87.19,87.2,4200.0,55.8425,55.8425,55.8361,55.8425,4200.0
2013-11-20 13:40:00,87.2,87.28,87.2,87.27,68500.0,55.8425,55.8937,55.8425,55.8873,68500.0
2013-11-20 13:45:00,87.28,87.35,87.28,87.32,109300.0,55.8937,55.9386,55.8937,55.9194,109300.0
2013-11-20 13:50:00,87.32,87.33,87.28,87.29,23600.0,55.9194,55.9258,55.8937,55.9001,23600.0
2013-11-20 13:55:00,87.28,87.3,87.26,87.29,81200.0,55.8937,55.9065,55.8809,55.9001,81200.0
2013-11-20 14:00:00,87.28,87.33,87.06,87.2,642500.0,55.8937,55.9258,55.7529,55.8425,642500.0
2013-11-20 14:05:00,87.21,87.26,86.99,87.05,571400.0,55.8489,55.8809,55.708,55.7464,571400.0
2013-11-20 14:10:00,87.05,87.09,86.81,86.88,302500.0,55.7464,55.7721,55.5928,55.6376,302500.0
2013-11-20 14:15:00,86.88,87.27,86.83,87.27,442100.0,55.6376,55.8873,55.6056,55.8873,442100.0
2013-11-20 14:20:00,87.27,87.3,87.09,87.24,362800.0,55.8873,55.9065,55.7721,55.8681,362800.0
2013-11-20 14:25:00,87.24,87.25,87.15,87.2,140800.0,55.8681,55.8745,55.8105,55.8425,140800.0
2013-11-20 14:30:00,87.18,87.19,87.08,87.08,80100.0,55.8297,55.8361,55.7657,55.7657,80100.0
2013-11-20 14:35:00,87.09,87.1,86.94,86.97,99100.0,55.7721,55.7785,55.676,55.6952,99100.0
2013-11-20 14:40:00,86.97,87.0,86.85,86.97,152800.0,55.6952,55.7144,55.6184,55.6952,152800.0
2013-11-20 14:45:00,86.97,87.12,86.96,87.12,150500.0,55.6952,55.7913,55.6888,55.7913,150500.0
2013-11-20 14:50:00,87.11,87.11,86.96,87.04,68700.0,55.7849,55.7849,55.6888,55.74,68700.0
2013-11-20 14:55:00,87.02,87.03,86.9,87.0,100400.0,55.7272,55.7336,55.6504,55.7144,100400.0
2013-11-20 15:00:00,87.01,87.01,86.81,86.81,143900.0,55.7208,55.7208,55.5928,55.5928,143900.0
2013-11-20 15:05:00,86.82,86.87,86.69,86.71,124400.0,55.5992,55.6312,55.5159,55.5287,124400.0
2013-11-20 15:10:00,86.72,86.83,86.7,86.8,147800.0,55.5351,55.6056,55.5223,55.5863,147800.0
2013-11-20 15:15:00,86.8,86.83,86.74,86.78,61100.0,55.5863,55.6056,55.5479,55.5735,61100.0
2013-11-20 15:20:00,86.77,86.87,86.71,86.81,84900.0,55.5671,55.6312,55.5287,55.5928,84900.0
2013-11-20 15:25:00,86.82,86.88,86.79,86.82,43800.0,55.5992,55.6376,55.5799,55.5992,43800.0
2013-11-20 15:30:00,86.81,86.85,86.69,86.7,73200.0,55.5928,55.6184,55.5159,55.5223,73200.0
2013-11-20 15:35:00,86.7,86.8,86.67,86.8,88800.0,55.5223,55.5863,55.5031,55.5863,88800.0
2013-11-20 15:40:00,86.8,86.95,86.78,86.84,203700.0,55.5863,55.6824,55.5735,55.612,203700.0
2013-11-20 15:45:00,86.84,86.88,86.76,86.83,135400.0,55.612,55.6376,55.5607,55.6056,135400.0
2013-11-20 15:50:00,86.83,86.85,86.76,86.81,248900.0,55.6056,55.6184,55.5607,55.5928,248900.0
2013-11-20 15:55:00,86.8,87.0,86.8,86.91,571400.0,55.5863,55.7144,55.5863,55.6568,571400.0
2013-11-21 09:30:00,87.23,87.31,87.12,87.15,268000.0,55.8617,55.913,55.7913,55.8105,268000.0
2013-11-21 09:35:00,87.14,87.38,87.14,87.31,322100.0,55.8041,55.9578,55.8041,55.913,322100.0
2013-11-21 09:40:00,87.3,87.41,87.28,87.37,151200.0,55.9065,55.977,55.8937,55.9514,151200.0
2013-11-21 09:45:00,87.38,87.38,87.21,87.22,103700.0,55.9578,55.9578,55.8489,55.8553,103700.0
2013-11-21 09:50:00,87.22,87.3,87.2,87.27,161100.0,55.8553,55.9065,55.8425,55.8873,161100.0
2013-11-21 09:55:00,87.29,87.44,87.24,87.43,235700.0,55.9001,55.9962,55.8681,55.9898,235700.0
2013-11-21 10:00:00,87.44,87.48,87.25,87.31,297300.0,55.9962,56.0218,55.8745,55.913,297300.0
2013-11-21 10:05:00,87.32,87.44,87.32,87.38,155200.0,55.9194,55.9962,55.9194,55.9578,155200.0
2013-11-21 10:10:00,87.38,87.46,87.3,87.38,94900.0,55.9578,56.009,55.9065,55.9578,94900.0
2013-11-21 10:15:00,87.38,87.46,87.35,87.43,121300.0,55.9578,56.009,55.9386,55.9898,121300.0
2013-11-21 10:20:00,87.44,87.51,87.4,87.41,51200.0,55.9962,56.041,55.9706,55.977,51200.0
2013-11-21 10:25:00,87.39,87.44,87.38,87.43,19100.0,55.9642,55.9962,55.9578,55.9898,19100.0
2013-11-21 10:30:00,87.43,87.58,87.43,87.58,197000.0,55.9898,56.0859,55.9898,56.0859,197000.0
2013-11-21 10:35:00,87.58,87.6,87.51,87.54,61300.0,56.0859,56.0987,56.041,56.0602,61300.0
2013-11-21 10:40:00,87.53,87.66,87.53,87.64,250400.0,56.0538,56.1371,56.0538,56.1243,250400.0
2013-11-21 10:45:00,87.65,87.88,87.65,87.83,374600.0,56.1307,56.278,56.1307,56.246,374600.0
2013-11-21 10:50:00,87.85,87.88,87.79,87.8,187800.0,56.2588,56.278,56.2203,56.2267,187800.0
2013-11-21 10:55:00,87.81,87.81,87.72,87.75,102800.0,56.2331,56.2331,56.1755,56.1947,102800.0
2013-11-21 11:00:00,87.74,87.83,87.73,87.78,53800.0,56.1883,56.246,56.1819,56.2139,53800.0
2013-11-21 11:05:00,87.77,87.8,87.63,87.69,146000.0,56.2075,56.2267,56.1179,56.1563,146000.0
2013-11-21 11:10:00,87.69,87.72,87.67,87.71,20500.0,56.1563,56.1755,56.1435,56.1691,20500.0
2013-11-21 11:15:00,87.72,87.81,87.72,87.81,30300.0,56.1755,56.2331,56.1755,56.2331,30300.0
2013-11-21 11:20:00,87.82,87.87,87.8,87.83,25200.0,56.2396,56.2716,56.2267,56.246,25200.0
2013-11-21 11:25:00,87.83,87.87,87.83,87.86,71000.0,56.246,56.2716,56.246,56.2652,71000.0
2013-11-21 11:30:00,87.87,87.9,87.8,87.8,72800.0,56.2716,56.2908,56.2267,56.2267,72800.0
2013-11-21 11:35:00,87.79,87.81,87.75,87.75,157000.0,56.2203,56.2331,56.1947,56.1947,157000.0
2013-11-21 11:40:00,87.76,87.76,87.7,87.73,25700.0,56.2011,56.2011,56.1627,56.1819,25700.0
2013-11-21 11:45:00,87.72,87.79,87.71,87.78,51900.0,56.1755,56.2203,56.1691,56.2139,51900.0
2013-11-21 11:50:00,87.79,87.79,87.73,87.78,25900.0,56.2203,56.2203,56.1819,56.2139,25900.0
2013-11-21 11:55:00,87.77,87.78,87.72,87.74,36200.0,56.2075,56.2139,56.1755,56.1883,36200.0
2013-11-21 12:00:00,87.74,87.75,87.63,87.64,32400.0,56.1883,56.1947,56.1179,56.1243,32400.0
2013-11-21 12:05:00,87.64,87.67,87.49,87.53,41700.0,56.1243,56.1435,56.0282,56.0538,41700.0
2013-11-21 12:10:00,87.53,87.62,87.48,87.62,71000.0,56.0538,56.1115,56.0218,56.1115,71000.0
2013-11-21 12:15:00,87.62,87.64,87.61,87.64,21600.0,56.1115,56.1243,56.1051,56.1243,21600.0
2013-11-21 12:20:00,87.66,87.67,87.6,87.6,16600.0,56.1371,56.1435,56.0987,56.0987,16600.0
2013-11-21 12:25:00,87.6,87.62,87.53,87.62,45100.0,56.0987,56.1115,56.0538,56.1115,45100.0
2013-11-21 12:30:00,87.63,87.64,87.57,87.58,33900.0,56.1179,56.1243,56.0795,56.0859,33900.0
2013-11-21 12:35:00,87.58,87.59,87.56,87.59,25600.0,56.0859,56.0923,56.0731,56.0923,25600.0
2013-11-21 12:40:00,87.58,87.6,87.56,87.57,15200.0,56.0859,56.0987,56.0731,56.0795,15200.0
2013-11-21 12:45:00,87.57,87.6,87.53,87.54,26400.0,56.0795,56.0987,56.0538,56.0602,26400.0
2013-11-21 12:50:00,87.54,87.65,87.54,87.64,22700.0,56.0602,56.1307,56.0602,56.1243,22700.0
2013-11-21 12:55:00,87.63,87.63,87.54,87.57,17200.0,56.1179,56.1179,56.0602,56.0795,17200.0
2013-11-21 13:00:00,87.56,87.64,87.55,87.63,43500.0,56.0731,56.1243,56.0666,56.1179,43500.0
2013-11-21 13:05:00,87.64,87.66,87.58,87.66,13900.0,56.1243,56.1371,56.0859,56.1371,13900.0
2013-11-21 13:10:00,87.66,87.69,87.62,87.69,15700.0,56.1371,56.1563,56.1115,56.1563,15700.0
2013-11-21 13:15:00,87.68,87.7,87.62,87.69,43000.0,56.1499,56.1627,56.1115,56.1563,43000.0
2013-11-21 13:20:00,87.69,87.71,87.66,87.66,22200.0,56.1563,56.1691,56.1371,56.1371,22200.0
2013-11-21 13:25:00,87.67,87.69,87.59,87.6,104700.0,56.1435,56.1563,56.0923,56.0987,104700.0
2013-11-21 13:30:00,87.6,87.68,87.6,87.67,59900.0,56.0987,56.1499,56.0987,56.1435,59900.0
2013-11-21 13:35:00,87.66,87.69,87.62,87.69,44500.0,56.1371,56.1563,56.1115,56.1563,44500.0
2013-11-21 13:40:00,87.68,87.77,87.67,87.76,198200.0,56.1499,56.2075,56.1435,56.2011,198200.0
2013-11-21 13:45:00,87.77,87.83,87.77,87.81,35500.0,56.2075,56.246,56.2075,56.2331,35500.0
2013-11-21 13:50:00,87.8,87.82,87.8,87.8,18200.0,56.2267,56.2396,56.2267,56.2267,18200.0
2013-11-21 13:55:00,87.8,87.81,87.76,87.8,40900.0,56.2267,56.2331,56.2011,56.2267,40900.0
2013-11-21 14:00:00,87.81,87.84,87.79,87.81,35800.0,56.2331,56.2524,56.2203,56.2331,35800.0
2013-11-21 14:05:00,87.82,87.86,87.81,87.82,117400.0,56.2396,56.2652,56.2331,56.2396,117400.0
2013-11-21 14:10:00,87.82,87.84,87.81,87.83,50100.0,56.2396,56.2524,56.2331,56.246,50100.0
2013-11-21 14:15:00,87.83,87.84,87.8,87.84,66700.0,56.246,56.2524,56.2267,56.2524,66700.0
2013-11-21 14:20:00,87.84,87.87,87.83,87.86,27600.0,56.2524,56.2716,56.246,56.2652,27600.0
2013-11-21 14:25:00,87.85,87.87,87.8,87.8,24200.0,56.2588,56.2716,56.2267,56.2267,24200.0
2013-11-21 14:30:00,87.79,87.8,87.73,87.75,35500.0,56.2203,56.2267,56.1819,56.1947,35500.0
2013-11-21 14:35:00,87.74,87.78,87.74,87.76,19400.0,56.1883,56.2139,56.1883,56.2011,19400.0
2013-11-21 14:40:00,87.76,87.85,87.74,87.85,28000.0,56.2011,56.2588,56.1883,56.2588,28000.0
2013-11-21 14:45:00,87.85,87.89,87.78,87.79,124800.0,56.2588,56.2844,56.2139,56.2203,124800.0
2013-11-21 14:50:00,87.79,87.82,87.76,87.78,29800.0,56.2203,56.2396,56.2011,56.2139,29800.0
2013-11-21 14:55:00,87.77,87.82,87.77,87.81,49300.0,56.2075,56.2396,56.2075,56.2331,49300.0
2013-11-21 15:00:00,87.81,87.84,87.77,87.78,23500.0,56.2331,56.2524,56.2075,56.2139,23500.0
2013-11-21 15:05:00,87.8,87.8,87.75,87.78,35700.0,56.2267,56.2267,56.1947,56.2139,35700.0
2013-11-21 15:10:00,87.78,87.81,87.77,87.78,16400.0,56.2139,56.2331,56.2075,56.2139,16400.0
2013-11-21 15:15:00,87.77,87.87,87.76,87.81,61300.0,56.2075,56.2716,56.2011,56.2331,61300.0
2013-11-21 15:20:00,87.81,87.85,87.8,87.81,23100.0,56.2331,56.2588,56.2267,56.2331,23100.0
2013-11-21 15:25:00,87.81,87.83,87.75,87.76,74200.0,56.2331,56.246,56.1947,56.2011,74200.0
2013-11-21 15:30:00,87.77,87.79,87.73,87.73,42300.0,56.2075,56.2203,56.1819,56.1819,42300.0
2013-11-21 15:35:00,87.74,87.79,87.74,87.78,60100.0,56.1883,56.2203,56.1883,56.2139,60100.0
2013-11-21 15:40:00,87.78,87.8,87.74,87.76,72000.0,56.2139,56.2267,56.1883,56.2011,72000.0
2013-11-21 15:45:00,87.76,87.76,87.7,87.73,168200.0,56.2011,56.2011,56.1627,56.1819,168200.0
2013-11-21 15:50:00,87.72,87.74,87.68,87.72,220600.0,56.1755,56.1883,56.1499,56.1755,220600.0
2013-11-21 15:55:00,87.72,87.78,87.71,87.76,484600.0,56.1755,56.2139,56.1691,56.2011,484600.0
2013-11-22 09:30:00,87.83,88.06,87.81,87.87,158300.0,56.246,56.3932,56.2331,56.2716,158300.0
2013-11-22 09:35:00,87.86,87.9,87.66,87.67,278300.0,56.2652,56.2908,56.1371,56.1435,278300.0
2013-11-22 09:40:00,87.68,87.69,87.49,87.51,310800.0,56.1499,56.1563,56.0282,56.041,310800.0
2013-11-22 09:45:00,87.51,87.55,87.41,87.55,397800.0,56.041,56.0666,55.977,56.0666,397800.0
2013-11-22 09:50:00,87.56,87.57,87.46,87.56,132700.0,56.0731,56.0795,56.009,56.0731,132700.0
2013-11-22 09:55:00,87.55,87.55,87.36,87.36,132600.0,56.0666,56.0666,55.945,55.945,132600.0
2013-11-22 10:00:00,87.36,87.51,87.28,87.51,329600.0,55.945,56.041,55.8937,56.041,329600.0
2013-11-22 10:05:00,87.51,87.66,87.51,87.58,200300.0,56.041,56.1371,56.041,56.0859,200300.0
2013-11-22 10:10:00,87.58,87.69,87.51,87.66,74300.0,56.0859,56.1563,56.041,56.1371,74300.0
2013-11-22 10:15:00,87.65,87.7,87.56,87.67,100100.0,56.1307,56.1627,56.0731,56.1435,100100.0
2013-11-22 10:20:00,87.68,87.77,87.61,87.76,138900.0,56.1499,56.2075,56.1051,56.2011,138900.0
2013-11-22 10:25:00,87.76,87.8,87.65,87.73,405100.0,56.2011,56.2267,56.1307,56.1819,405100.0
2013-11-22 10:30:00,87.73,87.77,87.69,87.69,73100.0,56.1819,56.2075,56.1563,56.1563,73100.0
2013-11-22 10:35:00,87.68,87.76,87.64,87.75,47300.0,56.1499,56.2011,56.1243,56.1947,47300.0
2013-11-22 10:40:00,87.75,87.79,87.66,87.68,98100.0,56.1947,56.2203,56.1371,56.1499,98100.0
2013-11-22 10:45:00,87.69,87.69,87.57,87.61,63900.0,56.1563,56.1563,56.0795,56.1051,63900.0
2013-11-22 10:50:00,87.62,87.63,87.52,87.6,59600.0,56.1115,56.1179,56.0474,56.0987,59600.0
2013-11-22 10:55:00,87.6,87.62,87.52,87.52,56500.0,56.0987,56.1115,56.0474,56.0474,56500.0
2013-11-22 11:00:00,87.52,87.65,87.51,87.65,52600.0,56.0474,56.1307,56.041,56.1307,52600.0
2013-11-22 11:05:00,87.65,87.71,87.57,87.67,138100.0,56.1307,56.1691,56.0795,56.1435,138100.0
2013-11-22 11:10:00,87.67,87.7,87.6,87.61,47500.0,56.1435,56.1627,56.0987,56.1051,47500.0
2013-11-22 11:15:00,87.61,87.69,87.6,87.67,49700.0,56.1051,56.1563,56.0987,56.1435,49700.0
2013-11-22 11:20:00,87.68,87.7,87.63,87.67,47600.0,56.1499,56.1627,56.1179,56.1435,47600.0
2013-11-22 11:25:00,87.67,87.71,87.67,87.67,41400.0,56.1435,56.1691,56.1435,56.1435,41400.0
2013-11-22 11:30:00,87.68,87.75,87.64,87.73,62200.0,56.1499,56.1947,56.1243,56.1819,62200.0
2013-11-22 11:35:00,87.73,87.73,87.67,87.71,38200.0,56.1819,56.1819,56.1435,56.1691,38200.0
2013-11-22 11:40:00,87.7,87.76,87.7,87.75,53500.0,56.1627,56.2011,56.1627,56.1947,53500.0
2013-11-22 11:45:00,87.75,87.76,87.73,87.73,34300.0,56.1947,56.2011,56.1819,56.1819,34300.0
2013-11-22 11:50:00,87.74,87.85,87.73,87.84,31400.0,56.1883,56.2588,56.1819,56.2524,31400.0
2013-11-22 11:55:00,87.83,87.95,87.83,87.91,115300.0,56.246,56.3228,56.246,56.2972,115300.0
2013-11-22 12:00:00,87.91,87.95,87.85,87.85,94800.0,56.2972,56.3228,56.2588,56.2588,94800.0
2013-11-22 12:05:00,87.85,87.85,87.73,87.76,306500.0,56.2588,56.2588,56.1819,56.2011,306500.0
2013-11-22 12:10:00,87.77,87.82,87.76,87.8,76500.0,56.2075,56.2396,56.2011,56.2267,76500.0
2013-11-22 12:15:00,87.79,87.82,87.79,87.81,20500.0,56.2203,56.2396,56.2203,56.2331,20500.0
2013-11-22 12:20:00,87.81,87.85,87.77,87.79,126800.0,56.2331,56.2588,56.2075,56.2203,126800.0
2013-11-22 12:25:00,87.79,87.79,87.76,87.78,32600.0,56.2203,56.2203,56.2011,56.2139,32600.0
2013-11-22 12:30:00,87.78,87.84,87.77,87.83,43200.0,56.2139,56.2524,56.2075,56.246,43200.0
2013-11-22 12:35:00,87.83,87.85,87.81,87.82,29700.0,56.246,56.2588,56.2331,56.2396,29700.0
2013-11-22 12:40:00,87.82,87.89,87.82,87.89,30000.0,56.2396,56.2844,56.2396,56.2844,30000.0
2013-11-22 12:45:00,87.88,87.9,87.85,87.85,51800.0,56.278,56.2908,56.2588,56.2588,51800.0
2013-11-22 12:50:00,87.85,87.87,87.84,87.87,21500.0,56.2588,56.2716,56.2524,56.2716,21500.0
2013-11-22 12:55:00,87.87,87.89,87.86,87.87,36000.0,56.2716,56.2844,56.2652,56.2716,36000.0
2013-11-22 13:00:00,87.87,87.88,87.86,87.88,18700.0,56.2716,56.278,56.2652,56.278,18700.0
2013-11-22 13:05:00,87.88,87.92,87.86,87.89,23100.0,56.278,56.3036,56.2652,56.2844,23100.0
2013-11-22 13:10:00,87.88,87.93,87.88,87.93,25100.0,56.278,56.31,56.278,56.31,25100.0
2013-11-22 13:15:00,87.93,87.94,87.91,87.91,12500.0,56.31,56.3164,56.2972,56.2972,12500.0
2013-11-22 13:20:00,87.91,87.96,87.91,87.92,23800.0,56.2972,56.3292,56.2972,56.3036,23800.0
2013-11-22 13:25:00,87.92,87.94,87.89,87.9,37700.0,56.3036,56.3164,56.2844,56.2908,37700.0
2013-11-22 13:30:00,87.88,87.88,87.84,87.86,16500.0,56.278,56.278,56.2524,56.2652,16500.0
2013-11-22 13:35:00,87.86,87.86,87.84,87.86,9600.0,56.2652,56.2652,56.2524,56.2652,9600.0
2013-11-22 13:40:00,87.86,87.88,87.82,87.87,41700.0,56.2652,56.278,56.2396,56.2716,41700.0
2013-11-22 13:45:00,87.88,87.88,87.79,87.84,48800.0,56.278,56.278,56.2203,56.2524,48800.0
2013-11-22 13:50:00,87.84,87.84,87.81,87.82,9200.0,56.2524,56.2524,56.2331,56.2396,9200.0
2013-11-22 13:55:00,87.83,87.85,87.8,87.84,82300.0,56.246,56.2588,56.2267,56.2524,82300.0
2013-11-22 14:00:00,87.84,87.87,87.81,87.87,50800.0,56.2524,56.2716,56.2331,56.2716,50800.0
2013-11-22 14:05:00,87.88,87.91,87.85,87.91,41800.0,56.278,56.2972,56.2588,56.2972,41800.0
2013-11-22 14:10:00,87.92,87.92,87.9,87.91,16900.0,56.3036,56.3036,56.2908,56.2972,16900.0
2013-11-22 14:15:00,87.91,87.97,87.9,87.93,96800.0,56.2972,56.3356,56.2908,56.31,96800.0
2013-11-22 14:20:00,87.92,87.97,87.91,87.92,63500.0,56.3036,56.3356,56.2972,56.3036,63500.0
2013-11-22 14:25:00,87.92,87.99,87.92,87.98,49400.0,56.3036,56.3484,56.3036,56.342,49400.0
2013-11-22 14:30:00,87.98,88.02,87.98,88.0,42500.0,56.342,56.3676,56.342,56.3548,42500.0
2013-11-22 14:35:00,88.01,88.01,87.96,87.97,14700.0,56.3612,56.3612,56.3292,56.3356,14700.0
2013-11-22 14:40:00,87.97,88.02,87.95,88.02,12700.0,56.3356,56.3676,56.3228,56.3676,12700.0
2013-11-22 14:45:00,88.02,88.05,88.01,88.02,27800.0,56.3676,56.3868,56.3612,56.3676,27800.0
2013-11-22 14:50:00,88.01,88.03,87.99,88.02,31600.0,56.3612,56.374,56.3484,56.3676,31600.0
2013-11-22 14:55:00,88.03,88.07,88.02,88.06,65100.0,56.374,56.3997,56.3676,56.3932,65100.0
2013-11-22 15:00:00,88.06,88.11,88.06,88.1,157500.0,56.3932,56.4253,56.3932,56.4189,157500.0
2013-11-22 15:05:00,88.1,88.15,88.09,88.13,76600.0,56.4189,56.4509,56.4125,56.4381,76600.0
2013-11-22 15:10:00,88.12,88.14,88.09,88.14,65200.0,56.4317,56.4445,56.4125,56.4445,65200.0
2013-11-22 15:15:00,88.15,88.18,88.12,88.14,70800.0,56.4509,56.4701,56.4317,56.4445,70800.0
2013-11-22 15:20:00,88.14,88.17,88.12,88.15,49400.0,56.4445,56.4637,56.4317,56.4509,49400.0
2013-11-22 15:25:00,88.15,88.17,88.15,88.15,82400.0,56.4509,56.4637,56.4509,56.4509,82400.0
2013-11-22 15:30:00,88.15,88.16,88.12,88.16,198000.0,56.4509,56.4573,56.4317,56.4573,198000.0
2013-11-22 15:35:00,88.16,88.19,88.15,88.18,114800.0,56.4573,56.4765,56.4509,56.4701,114800.0
2013-11-22 15:40:00,88.17,88.22,88.15,88.17,257100.0,56.4637,56.4957,56.4509,56.4637,257100.0
2013-11-22 15:45:00,88.17,88.22,88.15,88.18,122900.0,56.4637,56.4957,56.4509,56.4701,122900.0
2013-11-22 15:50:00,88.19,88.21,88.14,88.18,235900.0,56.4765,56.4893,56.4445,56.4701,235900.0
2013-11-22 15:55:00,88.18,88.24,88.18,88.23,338800.0,56.4701,56.5085,56.4701,56.5021,338800.0
2013-11-25 09:30:00,88.14,88.14,87.61,87.69,247400.0,56.4445,56.4445,56.1051,56.1563,247400.0
2013-11-25 09:35:00,87.71,87.77,87.57,87.7,430200.0,56.1691,56.2075,56.0795,56.1627,430200.0
2013-11-25 09:40:00,87.7,87.7,87.61,87.66,149900.0,56.1627,56.1627,56.1051,56.1371,149900.0
2013-11-25 09:45:00,87.65,87.68,87.5,87.5,115600.0,56.1307,56.1499,56.0346,56.0346,115600.0
2013-11-25 09:50:00,87.5,87.53,87.31,87.32,198000.0,56.0346,56.0538,55.913,55.9194,198000.0
2013-11-25 09:55:00,87.32,87.33,87.2,87.21,402600.0,55.9194,55.9258,55.8425,55.8489,402600.0
2013-11-25 10:00:00,87.2,87.21,86.99,87.04,306900.0,55.8425,55.8489,55.708,55.74,306900.0
2013-11-25 10:05:00,87.04,87.26,87.0,87.2,365200.0,55.74,55.8809,55.7144,55.8425,365200.0
2013-11-25 10:10:00,87.2,87.38,87.2,87.3,304000.0,55.8425,55.9578,55.8425,55.9065,304000.0
2013-11-25 10:15:00,87.29,87.4,87.28,87.33,258900.0,55.9001,55.9706,55.8937,55.9258,258900.0
2013-11-25 10:20:00,87.33,87.45,87.33,87.39,82300.0,55.9258,56.0026,55.9258,55.9642,82300.0
2013-11-25 10:25:00,87.39,87.43,87.31,87.36,173800.0,55.9642,55.9898,55.913,55.945,173800.0
2013-11-25 10:30:00,87.36,87.4,87.21,87.22,156400.0,55.945,55.9706,55.8489,55.8553,156400.0
2013-11-25 10:35:00,87.22,87.44,87.17,87.44,337500.0,55.8553,55.9962,55.8233,55.9962,337500.0
2013-11-25 10:40:00,87.44,87.54,87.44,87.51,380300.0,55.9962,56.0602,55.9962,56.041,380300.0
2013-11-25 10:45:00,87.5,87.52,87.46,87.5,158400.0,56.0346,56.0474,56.009,56.0346,158400.0
2013-11-25 10:50:00,87.49,87.51,87.43,87.47,120600.0,56.0282,56.041,55.9898,56.0154,120600.0
2013-11-25 10:55:00,87.46,87.49,87.45,87.46,62700.0,56.009,56.0282,56.0026,56.009,62700.0
2013-11-25 11:00:00,87.46,87.49,87.44,87.45,54900.0,56.009,56.0282,55.9962,56.0026,54900.0
2013-11-25 11:05:00,87.46,87.46,87.39,87.39,54100.0,56.009,56.009,55.9642,55.9642,54100.0
2013-11-25 11:10:00,87.39,87.42,87.34,87.35,114000.0,55.9642,55.9834,55.9322,55.9386,114000.0
2013-11-25 11:15:00,87.34,87.46,87.33,87.44,56400.0,55.9322,56.009,55.9258,55.9962,56400.0
2013-11-25 11:20:00,87.45,87.51,87.44,87.47,84500.0,56.0026,56.041,55.9962,56.0154,84500.0
2013-11-25 11:25:00,87.46,87.49,87.45,87.49,34600.0,56.009,56.0282,56.0026,56.0282,34600.0
2013-11-25 11:30:00,87.49,87.52,87.47,87.5,51300.0,56.0282,56.0474,56.0154,56.0346,51300.0
2013-11-25 11:35:00,87.51,87.53,87.44,87.48,33200.0,56.041,56.0538,55.9962,56.0218,33200.0
2013-11-25 11:40:00,87.48,87.5,87.38,87.39,35600.0,56.0218,56.0346,55.9578,55.9642,35600.0
2013-11-25 11:45:00,87.39,87.44,87.39,87.42,31200.0,55.9642,55.9962,55.9642,55.9834,31200.0
2013-11-25 11:50:00,87.42,87.49,87.42,87.49,46000.0,55.9834,56.0282,55.9834,56.0282,46000.0
2013-11-25 11:55:00,87.49,87.5,87.44,87.44,47300.0,56.0282,56.0346,55.9962,55.9962,47300.0
2013-11-25 12:00:00,87.43,87.44,87.37,87.38,38500.0,55.9898,55.9962,55.9514,55.9578,38500.0
2013-11-25 12:05:00,87.37,87.38,87.33,87.35,27500.0,55.9514,55.9578,55.9258,55.9386,27500.0
2013-11-25 12:10:00,87.35,87.44,87.33,87.42,99500.0,55.9386,55.9962,55.9258,55.9834,99500.0
2013-11-25 12:15:00,87.4,87.45,87.38,87.45,47900.0,55.9706,56.0026,55.9578,56.0026,47900.0
2013-11-25 12:20:00,87.45,87.45,87.39,87.44,41600.0,56.0026,56.0026,55.9642,55.9962,41600.0
2013-11-25 12:25:00,87.45,87.45,87.37,87.39,53700.0,56.0026,56.0026,55.9514,55.9642,53700.0
2013-11-25 12:30:00,87.39,87.4,87.34,87.37,60700.0,55.9642,55.9706,55.9322,55.9514,60700.0
2013-11-25 12:35:00,87.37,87.42,87.34,87.41,73800.0,55.9514,55.9834,55.9322,55.977,73800.0
2013-11-25 12:40:00,87.42,87.43,87.39,87.39,27300.0,55.9834,55.9898,55.9642,55.9642,27300.0
2013-11-25 12:45:00,87.4,87.4,87.34,87.38,94300.0,55.9706,55.9706,55.9322,55.9578,94300.0
2013-11-25 12:50:00,87.38,87.4,87.37,87.38,17600.0,55.9578,55.9706,55.9514,55.9578,17600.0
2013-11-25 12:55:00,87.38,87.38,87.32,87.33,59600.0,55.9578,55.9578,55.9194,55.9258,59600.0
2013-11-25 13:00:00,87.32,87.33,87.29,87.31,94000.0,55.9194,55.9258,55.9001,55.913,94000.0
2013-11-25 13:05:00,87.31,87.36,87.28,87.36,57100.0,55.913,55.945,55.8937,55.945,57100.0
2013-11-25 13:10:00,87.36,87.4,87.33,87.36,161500.0,55.945,55.9706,55.9258,55.945,161500.0
2013-11-25 13:15:00,87.36,87.42,87.36,87.4,52500.0,55.945,55.9834,55.945,55.9706,52500.0
2013-11-25 13:20:00,87.41,87.46,87.41,87.46,45200.0,55.977,56.009,55.977,56.009,45200.0
2013-11-25 13:25:00,87.47,87.52,87.45,87.48,51900.0,56.0154,56.0474,56.0026,56.0218,51900.0
2013-11-25 13:30:00,87.48,87.54,87.48,87.5,103700.0,56.0218,56.0602,56.0218,56.0346,103700.0
2013-11-25 13:35:00,87.49,87.55,87.46,87.51,56000.0,56.0282,56.0666,56.009,56.041,56000.0
2013-11-25 13:40:00,87.51,87.56,87.51,87.55,24200.0,56.041,56.0731,56.041,56.0666,24200.0
2013-11-25 13:45:00,87.57,87.58,87.51,87.54,57500.0,56.0795,56.0859,56.041,56.0602,57500.0
2013-11-25 13:50:00,87.53,87.57,87.52,87.56,25100.0,56.0538,56.0795,56.0474,56.0731,25100.0
2013-11-25 13:55:00,87.56,87.58,87.53,87.54,10900.0,56.0731,56.0859,56.0538,56.0602,10900.0
2013-11-25 14:00:00,87.54,87.57,87.52,87.56,55100.0,56.0602,56.0795,56.0474,56.0731,55100.0
2013-11-25 14:05:00,87.56,87.6,87.55,87.6,41900.0,56.0731,56.0987,56.0666,56.0987,41900.0
2013-11-25 14:10:00,87.61,87.61,87.57,87.57,23200.0,56.1051,56.1051,56.0795,56.0795,23200.0
2013-11-25 14:15:00,87.58,87.61,87.57,87.61,27500.0,56.0859,56.1051,56.0795,56.1051,27500.0
2013-11-25 14:20:00,87.61,87.7,87.6,87.68,234800.0,56.1051,56.1627,56.0987,56.1499,234800.0
2013-11-25 14:25:00,87.68,87.69,87.59,87.6,44300.0,56.1499,56.1563,56.0923,56.0987,44300.0
2013-11-25 14:30:00,87.59,87.59,87.56,87.57,43400.0,56.0923,56.0923,56.0731,56.0795,43400.0
2013-11-25 14:35:00,87.58,87.64,87.57,87.61,21800.0,56.0859,56.1243,56.0795,56.1051,21800.0
2013-11-25 14:40:00,87.61,87.61,87.57,87.58,16600.0,56.1051,56.1051,56.0795,56.0859,16600.0
2013-11-25 14:45:00,87.58,87.59,87.52,87.53,47500.0,56.0859,56.0923,56.0474,56.0538,47500.0
2013-11-25 14:50:00,87.54,87.58,87.52,87.56,57600.0,56.0602,56.0859,56.0474,56.0731,57600.0
2013-11-25 14:55:00,87.56,87.56,87.51,87.53,72400.0,56.0731,56.0731,56.041,56.0538,72400.0
2013-11-25 15:00:00,87.54,87.56,87.5,87.54,45100.0,56.0602,56.0731,56.0346,56.0602,45100.0
2013-11-25 15:05:00,87.55,87.59,87.44,87.44,88500.0,56.0666,56.0923,55.9962,55.9962,88500.0
2013-11-25 15:10:00,87.44,87.44,87.34,87.34,142100.0,55.9962,55.9962,55.9322,55.9322,142100.0
2013-11-25 15:15:00,87.34,87.41,87.28,87.35,103200.0,55.9322,55.977,55.8937,55.9386,103200.0
2013-11-25 15:20:00,87.35,87.38,87.29,87.32,98900.0,55.9386,55.9578,55.9001,55.9194,98900.0
2013-11-25 15:25:00,87.32,87.37,87.29,87.36,156300.0,55.9194,55.9514,55.9001,55.945,156300.0
2013-11-25 15:30:00,87.36,87.37,87.3,87.34,64900.0,55.945,55.9514,55.9065,55.9322,64900.0
2013-11-25 15:35:00,87.34,87.34,87.25,87.29,218900.0,55.9322,55.9322,55.8745,55.9001,218900.0
2013-11-25 15:40:00,87.29,87.34,87.28,87.33,117900.0,55.9001,55.9322,55.8937,55.9258,117900.0
2013-11-25 15:45:00,87.33,87.43,87.32,87.42,173700.0,55.9258,55.9898,55.9194,55.9834,173700.0
2013-11-25 15:50:00,87.42,87.42,87.35,87.36,183800.0,55.9834,55.9834,55.9386,55.945,183800.0
2013-11-25 15:55:00,87.35,87.46,87.34,87.44,755000.0,55.9386,56.009,55.9322,55.9962,755000.0
2013-11-26 09:30:00,87.34,87.43,87.2,87.25,176800.0,55.9322,55.9898,55.8425,55.8745,176800.0
2013-11-26 09:35:00,87.25,87.43,87.23,87.35,162800.0,55.8745,55.9898,55.8617,55.9386,162800.0
2013-11-26 09:40:00,87.35,87.39,87.25,87.31,173200.0,55.9386,55.9642,55.8745,55.913,173200.0
2013-11-26 09:45:00,87.3,87.39,87.17,87.21,136700.0,55.9065,55.9642,55.8233,55.8489,136700.0
2013-11-26 09:50:00,87.2,87.23,87.09,87.19,99700.0,55.8425,55.8617,55.7721,55.8361,99700.0
2013-11-26 09:55:00,87.2,87.24,87.18,87.2,132100.0,55.8425,55.8681,55.8297,55.8425,132100.0
2013-11-26 10:00:00,87.19,87.19,86.98,87.0,140700.0,55.8361,55.8361,55.7016,55.7144,140700.0
2013-11-26 10:05:00,87.0,87.0,86.86,87.0,301100.0,55.7144,55.7144,55.6248,55.7144,301100.0
2013-11-26 10:10:00,87.01,87.09,87.01,87.06,80800.0,55.7208,55.7721,55.7208,55.7529,80800.0
2013-11-26 10:15:00,87.06,87.11,87.06,87.06,67600.0,55.7529,55.7849,55.7529,55.7529,67600.0
2013-11-26 10:20:00,87.07,87.21,87.04,87.2,95900.0,55.7593,55.8489,55.74,55.8425,95900.0
2013-11-26 10:25:00,87.2,87.29,87.2,87.26,118800.0,55.8425,55.9001,55.8425,55.8809,118800.0
2013-11-26 10:30:00,87.26,87.27,87.16,87.2,141300.0,55.8809,55.8873,55.8169,55.8425,141300.0
2013-11-26 10:35:00,87.21,87.22,87.16,87.22,59100.0,55.8489,55.8553,55.8169,55.8553,59100.0
2013-11-26 10:40:00,87.22,87.29,87.18,87.28,120500.0,55.8553,55.9001,55.8297,55.8937,120500.0
2013-11-26 10:45:00,87.28,87.33,87.25,87.32,91100.0,55.8937,55.9258,55.8745,55.9194,91100.0
2013-11-26 10:50:00,87.33,87.46,87.33,87.45,77300.0,55.9258,56.009,55.9258,56.0026,77300.0
2013-11-26 10:55:00,87.45,87.47,87.34,87.41,107500.0,56.0026,56.0154,55.9322,55.977,107500.0
2013-11-26 11:00:00,87.4,87.46,87.36,87.38,71700.0,55.9706,56.009,55.945,55.9578,71700.0
2013-11-26 11:05:00,87.38,87.4,87.31,87.32,54700.0,55.9578,55.9706,55.913,55.9194,54700.0
2013-11-26 11:10:00,87.32,87.34,87.29,87.33,46200.0,55.9194,55.9322,55.9001,55.9258,46200.0
2013-11-26 11:15:00,87.34,87.41,87.33,87.38,62500.0,55.9322,55.977,55.9258,55.9578,62500.0
2013-11-26 11:20:00,87.38,87.42,87.37,87.42,35400.0,55.9578,55.9834,55.9514,55.9834,35400.0
2013-11-26 11:25:00,87.43,87.48,87.35,87.35,115600.0,55.9898,56.0218,55.9386,55.9386,115600.0
2013-11-26 11:30:00,87.35,87.35,87.28,87.29,72700.0,55.9386,55.9386,55.8937,55.9001,72700.0
2013-11-26 11:35:00,87.28,87.39,87.28,87.38,42600.0,55.8937,55.9642,55.8937,55.9578,42600.0
2013-11-26 11:40:00,87.38,87.39,87.36,87.38,27300.0,55.9578,55.9642,55.945,55.9578,27300.0
2013-11-26 11:45:00,87.38,87.4,87.31,87.31,31700.0,55.9578,55.9706,55.913,55.913,31700.0
2013-11-26 11:50:00,87.32,87.34,87.3,87.33,159700.0,55.9194,55.9322,55.9065,55.9258,159700.0
2013-11-26 11:55:00,87.34,87.34,87.25,87.25,57700.0,55.9322,55.9322,55.8745,55.8745,57700.0
2013-11-26 12:00:00,87.25,87.31,87.24,87.3,53600.0,55.8745,55.913,55.8681,55.9065,53600.0
2013-11-26 12:05:00,87.31,87.37,87.31,87.34,27300.0,55.913,55.9514,55.913,55.9322,27300.0
2013-11-26 12:10:00,87.34,87.4,87.33,87.39,25900.0,55.9322,55.9706,55.9258,55.9642,25900.0
2013-11-26 12:15:00,87.4,87.48,87.4,87.43,114600.0,55.9706,56.0218,55.9706,55.9898,114600.0
2013-11-26 12:20:00,87.42,87.48,87.41,87.41,96600.0,55.9834,56.0218,55.977,55.977,96600.0
2013-11-26 12:25:00,87.4,87.45,87.35,87.44,163800.0,55.9706,56.0026,55.9386,55.9962,163800.0
2013-11-26 12:30:00,87.44,87.44,87.4,87.41,28500.0,55.9962,55.9962,55.9706,55.977,28500.0
2013-11-26 12:35:00,87.41,87.49,87.41,87.49,26000.0,55.977,56.0282,55.977,56.0282,26000.0
2013-11-26 12:40:00,87.49,87.5,87.44,87.47,57000.0,56.0282,56.0346,55.9962,56.0154,57000.0
2013-11-26 12:45:00,87.46,87.53,87.46,87.52,48700.0,56.009,56.0538,56.009,56.0474,48700.0
2013-11-26 12:50:00,87.52,87.54,87.48,87.54,46200.0,56.0474,56.0602,56.0218,56.0602,46200.0
2013-11-26 12:55:00,87.54,87.57,87.47,87.56,58400.0,56.0602,56.0795,56.0154,56.0731,58400.0
2013-11-26 13:00:00,87.57,87.57,87.5,87.53,44400.0,56.0795,56.0795,56.0346,56.0538,44400.0
2013-11-26 13:05:00,87.52,87.53,87.51,87.52,18500.0,56.0474,56.0538,56.041,56.0474,18500.0
2013-11-26 13:10:00,87.52,87.57,87.5,87.52,68400.0,56.0474,56.0795,56.0346,56.0474,68400.0
2013-11-26 13:15:00,87.52,87.55,87.51,87.53,27700.0,56.0474,56.0666,56.041,56.0538,27700.0
2013-11-26 13:20:00,87.54,87.65,87.54,87.65,55400.0,56.0602,56.1307,56.0602,56.1307,55400.0
2013-11-26 13:25:00,87.64,87.64,87.59,87.61,23900.0,56.1243,56.1243,56.0923,56.1051,23900.0
2013-11-26 13:30:00,87.61,87.66,87.59,87.63,59700.0,56.1051,56.1371,56.0923,56.1179,59700.0
2013-11-26 13:35:00,87.63,87.65,87.59,87.65,72700.0,56.1179,56.1307,56.0923,56.1307,72700.0
2013-11-26 13:40:00,87.64,87.71,87.64,87.7,52800.0,56.1243,56.1691,56.1243,56.1627,52800.0
2013-11-26 13:45:00,87.7,87.76,87.67,87.74,44500.0,56.1627,56.2011,56.1435,56.1883,44500.0
2013-11-26 13:50:00,87.75,87.76,87.67,87.7,61800.0,56.1947,56.2011,56.1435,56.1627,61800.0
2013-11-26 13:55:00,87.7,87.74,87.69,87.7,19800.0,56.1627,56.1883,56.1563,56.1627,19800.0
2013-11-26 14:00:00,87.7,87.71,87.59,87.61,54800.0,56.1627,56.1691,56.0923,56.1051,54800.0
2013-11-26 14:05:00,87.61,87.61,87.57,87.6,46600.0,56.1051,56.1051,56.0795,56.0987,46600.0
2013-11-26 14:10:00,87.6,87.61,87.56,87.56,15800.0,56.0987,56.1051,56.0731,56.0731,15800.0
2013-11-26 14:15:00,87.56,87.57,87.51,87.51,37000.0,56.0731,56.0795,56.041,56.041,37000.0
2013-11-26 14:20:00,87.52,87.52,87.46,87.46,79600.0,56.0474,56.0474,56.009,56.009,79600.0
2013-11-26 14:25:00,87.46,87.47,87.44,87.47,75100.0,56.009,56.0154,55.9962,56.0154,75100.0
2013-11-26 14:30:00,87.47,87.54,87.46,87.5,42200.0,56.0154,56.0602,56.009,56.0346,42200.0
2013-11-26 14:35:00,87.49,87.49,87.47,87.49,20700.0,56.0282,56.0282,56.0154,56.0282,20700.0
2013-11-26 14:40:00,87.5,87.5,87.45,87.47,26500.0,56.0346,56.0346,56.0026,56.0154,26500.0
2013-11-26 14:45:00,87.47,87.47,87.44,87.45,38000.0,56.0154,56.0154,55.9962,56.0026,38000.0
2013-11-26 14:50:00,87.45,87.52,87.45,87.47,61000.0,56.0026,56.0474,56.0026,56.0154,61000.0
2013-11-26 14:55:00,87.47,87.55,87.47,87.5,106000.0,56.0154,56.0666,56.0154,56.0346,106000.0
2013-11-26 15:00:00,87.51,87.51,87.46,87.48,37600.0,56.041,56.041,56.009,56.0218,37600.0
2013-11-26 15:05:00,87.48,87.51,87.47,87.49,31600.0,56.0218,56.041,56.0154,56.0282,31600.0
2013-11-26 15:10:00,87.5,87.53,87.46,87.47,35800.0,56.0346,56.0538,56.009,56.0154,35800.0
2013-11-26 15:15:00,87.47,87.51,87.46,87.49,25900.0,56.0154,56.041,56.009,56.0282,25900.0
2013-11-26 15:20:00,87.5,87.53,87.48,87.49,58300.0,56.0346,56.0538,56.0218,56.0282,58300.0
2013-11-26 15:25:00,87.49,87.5,87.45,87.47,185600.0,56.0282,56.0346,56.0026,56.0154,185600.0
2013-11-26 15:30:00,87.47,87.51,87.46,87.48,31200.0,56.0154,56.041,56.009,56.0218,31200.0
2013-11-26 15:35:00,87.48,87.51,87.47,87.49,36500.0,56.0218,56.041,56.0154,56.0282,36500.0
2013-11-26 15:40:00,87.49,87.49,87.45,87.45,89800.0,56.0282,56.0282,56.0026,56.0026,89800.0
2013-11-26 15:45:00,87.45,87.45,87.26,87.28,365900.0,56.0026,56.0026,55.8809,55.8937,365900.0
2013-11-26 15:50:00,87.29,87.34,87.26,87.3,176900.0,55.9001,55.9322,55.8809,55.9065,176900.0
2013-11-26 15:55:00,87.3,87.3,87.18,87.19,482900.0,55.9065,55.9065,55.8297,55.8361,482900.0
2013-11-27 09:30:00,86.97,87.03,86.72,86.93,435000.0,55.6952,55.7336,55.5351,55.6696,435000.0
2013-11-27 09:35:00,86.93,87.14,86.92,87.13,430000.0,55.6696,55.8041,55.6632,55.7977,430000.0
2013-11-27 09:40:00,87.13,87.37,87.06,87.27,230100.0,55.7977,55.9514,55.7529,55.8873,230100.0
2013-11-27 09:45:00,87.29,87.31,87.2,87.27,271600.0,55.9001,55.913,55.8425,55.8873,271600.0
2013-11-27 09:50:00,87.28,87.36,87.11,87.13,206800.0,55.8937,55.945,55.7849,55.7977,206800.0
2013-11-27 09:55:00,87.17,87.2,87.06,87.06,92100.0,55.8233,55.8425,55.7529,55.7529,92100.0
2013-11-27 10:00:00,87.06,87.12,86.98,86.98,277900.0,55.7529,55.7913,55.7016,55.7016,277900.0
2013-11-27 10:05:00,86.97,87.02,86.91,86.91,218400.0,55.6952,55.7272,55.6568,55.6568,218400.0
2013-11-27 10:10:00,86.92,86.97,86.81,86.81,144400.0,55.6632,55.6952,55.5928,55.5928,144400.0
2013-11-27 10:15:00,86.82,87.04,86.8,87.0,160700.0,55.5992,55.74,55.5863,55.7144,160700.0
2013-11-27 10:20:00,86.99,87.03,86.94,87.01,148300.0,55.708,55.7336,55.676,55.7208,148300.0
2013-11-27 10:25:00,87.01,87.09,86.96,87.0,98400.0,55.7208,55.7721,55.6888,55.7144,98400.0
2013-11-27 10:30:00,86.99,87.04,86.98,87.01,50800.0,55.708,55.74,55.7016,55.7208,50800.0
2013-11-27 10:35:00,87.01,87.03,86.97,87.02,112600.0,55.7208,55.7336,55.6952,55.7272,112600.0
2013-11-27 10:40:00,87.01,87.06,86.98,87.04,80200.0,55.7208,55.7529,55.7016,55.74,80200.0
2013-11-27 10:45:00,87.04,87.06,86.99,87.04,48300.0,55.74,55.7529,55.708,55.74,48300.0
2013-11-27 10:50:00,87.04,87.04,86.96,87.02,58400.0,55.74,55.74,55.6888,55.7272,58400.0
2013-11-27 10:55:00,87.02,87.02,86.96,86.99,29000.0,55.7272,55.7272,55.6888,55.708,29000.0
2013-11-27 11:00:00,86.99,87.0,86.97,86.98,19600.0,55.708,55.7144,55.6952,55.7016,19600.0
2013-11-27 11:05:00,86.98,86.99,86.9,86.97,39700.0,55.7016,55.708,55.6504,55.6952,39700.0
2013-11-27 11:10:00,86.97,87.05,86.97,87.02,36100.0,55.6952,55.7464,55.6952,55.7272,36100.0
2013-11-27 11:15:00,87.03,87.07,86.99,87.0,66600.0,55.7336,55.7593,55.708,55.7144,66600.0
2013-11-27 11:20:00,86.99,87.01,86.96,86.96,23600.0,55.708,55.7208,55.6888,55.6888,23600.0
2013-11-27 11:25:00,86.97,86.99,86.91,86.92,42800.0,55.6952,55.708,55.6568,55.6632,42800.0
2013-11-27 11:30:00,86.92,86.96,86.88,86.9,62000.0,55.6632,55.6888,55.6376,55.6504,62000.0
2013-11-27 11:35:00,86.9,86.93,86.88,86.89,28900.0,55.6504,55.6696,55.6376,55.644,28900.0
2013-11-27 11:40:00,86.88,86.89,86.84,86.89,41300.0,55.6376,55.644,55.612,55.644,41300.0
2013-11-27 11:45:00,86.92,86.94,86.87,86.87,45000.0,55.6632,55.676,55.6312,55.6312,45000.0
2013-11-27 11:50:00,86.86,86.86,86.71,86.74,119500.0,55.6248,55.6248,55.5287,55.5479,119500.0
2013-11-27 11:55:00,86.73,86.74,86.63,86.66,302000.0,55.5415,55.5479,55.4775,55.4967,302000.0
2013-11-27 12:00:00,86.66,86.73,86.62,86.73,100600.0,55.4967,55.5415,55.4711,55.5415,100600.0
2013-11-27 12:05:00,86.73,86.73,86.64,86.66,50600.0,55.5415,55.5415,55.4839,55.4967,50600.0
2013-11-27 12:10:00,86.66,86.67,86.63,86.63,45400.0,55.4967,55.5031,55.4775,55.4775,45400.0
2013-11-27 12:15:00,86.64,86.65,86.62,86.63,15100.0,55.4839,55.4903,55.4711,55.4775,15100.0
2013-11-27 12:20:00,86.63,86.65,86.59,86.61,39700.0,55.4775,55.4903,55.4519,55.4647,39700.0
2013-11-27 12:25:00,86.61,86.61,86.5,86.53,85700.0,55.4647,55.4647,55.3942,55.4134,85700.0
2013-11-27 12:30:00,86.53,86.53,86.45,86.46,52600.0,55.4134,55.4134,55.3622,55.3686,52600.0
2013-11-27 12:35:00,86.45,86.46,86.35,86.36,158600.0,55.3622,55.3686,55.2982,55.3046,158600.0
2013-11-27 12:40:00,86.35,86.4,86.27,86.27,270800.0,55.2982,55.3302,55.2469,55.2469,270800.0
2013-11-27 12:45:00,86.27,86.33,86.22,86.26,270900.0,55.2469,55.2854,55.2149,55.2405,270900.0
2013-11-27 12:50:00,86.25,86.3,86.18,86.27,303000.0,55.2341,55.2662,55.1893,55.2469,303000.0
2013-11-27 12:55:00,86.26,86.27,86.12,86.16,136700.0,55.2405,55.2469,55.1509,55.1765,136700.0
2013-11-27 13:00:00,86.15,86.23,86.14,86.18,385100.0,55.1701,55.2213,55.1637,55.1893,385100.0
2013-11-27 13:05:00,86.18,86.36,86.18,86.31,351700.0,55.1893,55.3046,55.1893,55.2726,351700.0
2013-11-27 13:10:00,86.31,86.39,86.31,86.38,66600.0,55.2726,55.3238,55.2726,55.3174,66600.0
2013-11-27 13:15:00,86.38,86.39,86.29,86.31,56200.0,55.3174,55.3238,55.2597,55.2726,56200.0
2013-11-27 13:20:00,86.3,86.35,86.29,86.3,45100.0,55.2662,55.2982,55.2597,55.2662,45100.0
2013-11-27 13:25:00,86.3,86.35,86.29,86.34,32800.0,55.2662,55.2982,55.2597,55.2918,32800.0
2013-11-27 13:30:00,86.35,86.39,86.35,86.37,60100.0,55.2982,55.3238,55.2982,55.311,60100.0
2013-11-27 13:35:00,86.38,86.39,86.35,86.36,54500.0,55.3174,55.3238,55.2982,55.3046,54500.0
2013-11-27 13:40:00,86.36,86.45,86.36,86.45,144700.0,55.3046,55.3622,55.3046,55.3622,144700.0
2013-11-27 13:45:00,86.45,86.49,86.44,86.45,66400.0,55.3622,55.3878,55.3558,55.3622,66400.0
2013-11-27 13:50:00,86.45,86.48,86.43,86.46,29200.0,55.3622,55.3814,55.3494,55.3686,29200.0
2013-11-27 13:55:00,86.45,86.48,86.44,86.47,21200.0,55.3622,55.3814,55.3558,55.375,21200.0
2013-11-27 14:00:00,86.47,86.47,86.41,86.41,24100.0,55.375,55.375,55.3366,55.3366,24100.0
2013-11-27 14:05:00,86.42,86.43,86.39,86.41,17900.0,55.343,55.3494,55.3238,55.3366,17900.0
2013-11-27 14:10:00,86.41,86.44,86.4,86.44,14400.0,55.3366,55.3558,55.3302,55.3558,14400.0
2013-11-27 14:15:00,86.45,86.46,86.41,86.46,99800.0,55.3622,55.3686,55.3366,55.3686,99800.0
2013-11-27 14:20:00,86.45,86.47,86.44,86.47,12700.0,55.3622,55.375,55.3558,55.375,12700.0
2013-11-27 14:25:00,86.47,86.5,86.47,86.48,22700.0,55.375,55.3942,55.375,55.3814,22700.0
2013-11-27 14:30:00,86.5,86.64,86.5,86.62,184400.0,55.3942,55.4839,55.3942,55.4711,184400.0
2013-11-27 14:35:00,86.62,86.62,86.57,86.57,99700.0,55.4711,55.4711,55.4391,55.4391,99700.0
2013-11-27 14:40:00,86.57,86.58,86.56,86.57,72000.0,55.4391,55.4455,55.4327,55.4391,72000.0
2013-11-27 14:45:00,86.57,86.65,86.57,86.65,43200.0,55.4391,55.4903,55.4391,55.4903,43200.0
2013-11-27 14:50:00,86.66,86.67,86.61,86.61,152100.0,55.4967,55.5031,55.4647,55.4647,152100.0
2013-11-27 14:55:00,86.61,86.62,86.59,86.62,60600.0,55.4647,55.4711,55.4519,55.4711,60600.0
2013-11-27 15:00:00,86.62,86.63,86.56,86.59,29300.0,55.4711,55.4775,55.4327,55.4519,29300.0
2013-11-27 15:05:00,86.58,86.61,86.57,86.61,15700.0,55.4455,55.4647,55.4391,55.4647,15700.0
2013-11-27 15:10:00,86.6,86.61,86.56,86.57,12400.0,55.4583,55.4647,55.4327,55.4391,12400.0
2013-11-27 15:15:00,86.57,86.6,86.55,86.6,22500.0,55.4391,55.4583,55.4263,55.4583,22500.0
2013-11-27 15:20:00,86.6,86.6,86.55,86.56,35500.0,55.4583,55.4583,55.4263,55.4327,35500.0
2013-11-27 15:25:00,86.55,86.58,86.54,86.57,107400.0,55.4263,55.4455,55.4198,55.4391,107400.0
2013-11-27 15:30:00,86.58,86.59,86.56,86.56,116800.0,55.4455,55.4519,55.4327,55.4327,116800.0
2013-11-27 15:35:00,86.56,86.58,86.55,86.58,128700.0,55.4327,55.4455,55.4263,55.4455,128700.0
2013-11-27 15:40:00,86.57,86.6,86.54,86.59,89300.0,55.4391,55.4583,55.4198,55.4519,89300.0
2013-11-27 15:45:00,86.59,86.62,86.57,86.6,106200.0,55.4519,55.4711,55.4391,55.4583,106200.0
2013-11-27 15:50:00,86.59,86.62,86.53,86.62,224200.0,55.4519,55.4711,55.4134,55.4711,224200.0
2013-11-27 15:55:00,86.62,86.64,86.56,86.58,477200.0,55.4711,55.4839,55.4327,55.4455,477200.0
2013-11-29 09:30:00,86.61,86.76,86.38,86.42,71600.0,55.4647,55.5607,55.3174,55.343,71600.0
2013-11-29 09:35:00,86.4,86.63,86.2,86.51,340400.0,55.3302,55.4775,55.2021,55.4006,340400.0
2013-11-29 09:40:00,86.52,86.54,86.37,86.45,251600.0,55.407,55.4198,55.311,55.3622,251600.0
2013-11-29 09:45:00,86.45,86.53,86.28,86.53,205600.0,55.3622,55.4134,55.2533,55.4134,205600.0
2013-11-29 09:50:00,86.53,86.61,86.42,86.61,250200.0,55.4134,55.4647,55.343,55.4647,250200.0
2013-11-29 09:55:00,86.6,86.62,86.54,86.62,152400.0,55.4583,55.4711,55.4198,55.4711,152400.0
2013-11-29 10:00:00,86.62,86.66,86.56,86.58,163400.0,55.4711,55.4967,55.4327,55.4455,163400.0
2013-11-29 10:05:00,86.59,86.74,86.57,86.71,99900.0,55.4519,55.5479,55.4391,55.5287,99900.0
2013-11-29 10:10:00,86.72,86.94,86.72,86.92,359400.0,55.5351,55.676,55.5351,55.6632,359400.0
2013-11-29 10:15:00,86.93,86.95,86.9,86.93,74000.0,55.6696,55.6824,55.6504,55.6696,74000.0
2013-11-29 10:20:00,86.93,86.94,86.88,86.91,54500.0,55.6696,55.676,55.6376,55.6568,54500.0
2013-11-29 10:25:00,86.92,86.95,86.86,86.94,50700.0,55.6632,55.6824,55.6248,55.676,50700.0
2013-11-29 10:30:00,86.94,87.0,86.92,86.97,43200.0,55.676,55.7144,55.6632,55.6952,43200.0
2013-11-29 10:35:00,86.97,87.0,86.94,86.94,128300.0,55.6952,55.7144,55.676,55.676,128300.0
2013-11-29 10:40:00,86.94,86.99,86.93,86.99,42300.0,55.676,55.708,55.6696,55.708,42300.0
2013-11-29 10:45:00,87.0,87.04,86.96,86.97,109800.0,55.7144,55.74,55.6888,55.6952,109800.0
2013-11-29 10:50:00,86.98,87.13,86.98,87.11,80600.0,55.7016,55.7977,55.7016,55.7849,80600.0
2013-11-29 10:55:00,87.12,87.15,87.11,87.12,47800.0,55.7913,55.8105,55.7849,55.7913,47800.0
2013-11-29 11:00:00,87.12,87.13,87.01,87.1,56300.0,55.7913,55.7977,55.7208,55.7785,56300.0
2013-11-29 11:05:00,87.11,87.15,87.07,87.15,39300.0,55.7849,55.8105,55.7593,55.8105,39300.0
2013-11-29 11:10:00,87.15,87.19,87.15,87.15,37300.0,55.8105,55.8361,55.8105,55.8105,37300.0
2013-11-29 11:15:00,87.16,87.18,87.08,87.08,86600.0,55.8169,55.8297,55.7657,55.7657,86600.0
2013-11-29 11:20:00,87.09,87.09,87.0,87.03,147500.0,55.7721,55.7721,55.7144,55.7336,147500.0
2013-11-29 11:25:00,87.04,87.05,86.88,86.89,65700.0,55.74,55.7464,55.6376,55.644,65700.0
2013-11-29 11:30:00,86.89,86.93,86.86,86.9,76400.0,55.644,55.6696,55.6248,55.6504,76400.0
2013-11-29 11:35:00,86.89,86.99,86.89,86.97,55400.0,55.644,55.708,55.644,55.6952,55400.0
2013-11-29 11:40:00,86.98,87.0,86.92,86.99,37600.0,55.7016,55.7144,55.6632,55.708,37600.0
2013-11-29 11:45:00,86.99,86.99,86.93,86.93,75500.0,55.708,55.708,55.6696,55.6696,75500.0
2013-11-29 11:50:00,86.93,86.97,86.9,86.91,74100.0,55.6696,55.6952,55.6504,55.6568,74100.0
2013-11-29 11:55:00,86.92,86.99,86.91,86.97,61500.0,55.6632,55.708,55.6568,55.6952,61500.0
2013-11-29 12:00:00,86.96,86.98,86.92,86.94,70800.0,55.6888,55.7016,55.6632,55.676,70800.0
2013-11-29 12:05:00,86.94,87.0,86.94,86.96,69800.0,55.676,55.7144,55.676,55.6888,69800.0
2013-11-29 12:10:00,86.96,86.98,86.95,86.96,27200.0,55.6888,55.7016,55.6824,55.6888,27200.0
2013-11-29 12:15:00,86.95,86.96,86.92,86.93,116800.0,55.6824,55.6888,55.6632,55.6696,116800.0
2013-11-29 12:20:00,86.92,86.92,86.89,86.91,33100.0,55.6632,55.6632,55.644,55.6568,33100.0
2013-11-29 12:25:00,86.91,86.94,86.9,86.9,83600.0,55.6568,55.676,55.6504,55.6504,83600.0
2013-11-29 12:30:00,86.9,86.91,86.84,86.84,35700.0,55.6504,55.6568,55.612,55.612,35700.0
2013-11-29 12:35:00,86.82,86.83,86.72,86.73,52300.0,55.5992,55.6056,55.5351,55.5415,52300.0
2013-11-29 12:40:00,86.72,86.76,86.63,86.63,134800.0,55.5351,55.5607,55.4775,55.4775,134800.0
2013-11-29 12:45:00,86.63,86.65,86.38,86.44,228800.0,55.4775,55.4903,55.3174,55.3558,228800.0
2013-11-29 12:50:00,86.44,86.56,86.34,86.56,286700.0,55.3558,55.4327,55.2918,55.4327,286700.0
2013-11-29 12:55:00,86.55,86.55,86.39,86.42,294300.0,55.4263,55.4263,55.3238,55.343,294300.0
2013-12-02 09:30:00,86.5,86.74,86.39,86.48,177800.0,55.3942,55.5479,55.3238,55.3814,177800.0
2013-12-02 09:35:00,86.48,86.55,86.29,86.29,97400.0,55.3814,55.4263,55.2597,55.2597,97400.0
2013-12-02 09:40:00,86.29,86.3,86.12,86.12,200000.0,55.2597,55.2662,55.1509,55.1509,200000.0
2013-12-02 09:45:00,86.11,86.27,86.01,86.25,224300.0,55.1445,55.2469,55.0804,55.2341,224300.0
2013-12-02 09:50:00,86.25,86.37,86.23,86.32,175100.0,55.2341,55.311,55.2213,55.279,175100.0
2013-12-02 09:55:00,86.33,86.42,86.27,86.32,160100.0,55.2854,55.343,55.2469,55.279,160100.0
2013-12-02 10:00:00,86.32,86.45,86.25,86.39,267200.0,55.279,55.3622,55.2341,55.3238,267200.0
2013-12-02 10:05:00,86.39,86.59,86.38,86.52,318600.0,55.3238,55.4519,55.3174,55.407,318600.0
2013-12-02 10:10:00,86.51,86.62,86.43,86.55,183100.0,55.4006,55.4711,55.3494,55.4263,183100.0
2013-12-02 10:15:00,86.56,86.72,86.56,86.65,195700.0,55.4327,55.5351,55.4327,55.4903,195700.0
2013-12-02 10:20:00,86.65,86.7,86.56,86.59,108400.0,55.4903,55.5223,55.4327,55.4519,108400.0
2013-12-02 10:25:00,86.59,86.69,86.58,86.62,156000.0,55.4519,55.5159,55.4455,55.4711,156000.0
2013-12-02 10:30:00,86.62,86.67,86.58,86.59,73500.0,55.4711,55.5031,55.4455,55.4519,73500.0
2013-12-02 10:35:00,86.59,86.66,86.54,86.65,50800.0,55.4519,55.4967,55.4198,55.4903,50800.0
2013-12-02 10:40:00,86.64,86.69,86.62,86.66,130800.0,55.4839,55.5159,55.4711,55.4967,130800.0
2013-12-02 10:45:00,86.65,86.67,86.56,86.66,58300.0,55.4903,55.5031,55.4327,55.4967,58300.0
2013-12-02 10:50:00,86.65,86.69,86.62,86.67,41000.0,55.4903,55.5159,55.4711,55.5031,41000.0
2013-12-02 10:55:00,86.66,86.68,86.57,86.64,72100.0,55.4967,55.5095,55.4391,55.4839,72100.0
2013-12-02 11:00:00,86.65,86.7,86.62,86.65,56200.0,55.4903,55.5223,55.4711,55.4903,56200.0
2013-12-02 11:05:00,86.64,86.69,86.61,86.68,59000.0,55.4839,55.5159,55.4647,55.5095,59000.0
2013-12-02 11:10:00,86.68,86.7,86.64,86.69,21200.0,55.5095,55.5223,55.4839,55.5159,21200.0
2013-12-02 11:15:00,86.69,86.7,86.66,86.69,34700.0,55.5159,55.5223,55.4967,55.5159,34700.0
2013-12-02 11:20:00,86.69,86.72,86.67,86.71,29600.0,55.5159,55.5351,55.5031,55.5287,29600.0
2013-12-02 11:25:00,86.72,86.74,86.68,86.69,25900.0,55.5351,55.5479,55.5095,55.5159,25900.0
2013-12-02 11:30:00,86.69,86.77,86.69,86.7,46000.0,55.5159,55.5671,55.5159,55.5223,46000.0
2013-12-02 11:35:00,86.69,86.73,86.66,86.71,41300.0,55.5159,55.5415,55.4967,55.5287,41300.0
2013-12-02 11:40:00,86.71,86.74,86.67,86.67,89200.0,55.5287,55.5479,55.5031,55.5031,89200.0
2013-12-02 11:45:00,86.67,86.77,86.67,86.76,72600.0,55.5031,55.5671,55.5031,55.5607,72600.0
2013-12-02 11:50:00,86.76,86.85,86.75,86.85,20300.0,55.5607,55.6184,55.5543,55.6184,20300.0
2013-12-02 11:55:00,86.85,86.93,86.85,86.9,100600.0,55.6184,55.6696,55.6184,55.6504,100600.0
2013-12-02 12:00:00,86.91,87.01,86.9,86.97,54300.0,55.6568,55.7208,55.6504,55.6952,54300.0
2013-12-02 12:05:00,86.96,86.98,86.91,86.94,51600.0,55.6888,55.7016,55.6568,55.676,51600.0
2013-12-02 12:10:00,86.94,86.95,86.9,86.94,51600.0,55.676,55.6824,55.6504,55.676,51600.0
2013-12-02 12:15:00,86.95,86.96,86.88,86.94,61800.0,55.6824,55.6888,55.6376,55.676,61800.0
2013-12-02 12:20:00,86.94,87.03,86.94,87.01,124400.0,55.676,55.7336,55.676,55.7208,124400.0
2013-12-02 12:25:00,87.03,87.03,86.98,87.01,126400.0,55.7336,55.7336,55.7016,55.7208,126400.0
2013-12-02 12:30:00,87.01,87.02,86.96,87.0,112800.0,55.7208,55.7272,55.6888,55.7144,112800.0
2013-12-02 12:35:00,87.0,87.0,86.97,86.98,50500.0,55.7144,55.7144,55.6952,55.7016,50500.0
2013-12-02 12:40:00,86.98,87.04,86.97,87.04,50900.0,55.7016,55.74,55.6952,55.74,50900.0
2013-12-02 12:45:00,87.03,87.04,87.02,87.04,33000.0,55.7336,55.74,55.7272,55.74,33000.0
2013-12-02 12:50:00,87.04,87.09,87.03,87.07,60400.0,55.74,55.7721,55.7336,55.7593,60400.0
2013-12-02 12:55:00,87.07,87.08,87.04,87.06,24400.0,55.7593,55.7657,55.74,55.7529,24400.0
2013-12-02 13:00:00,87.06,87.08,87.05,87.05,22100.0,55.7529,55.7657,55.7464,55.7464,22100.0
2013-12-02 13:05:00,87.05,87.05,87.0,87.03,13500.0,55.7464,55.7464,55.7144,55.7336,13500.0
2013-12-02 13:10:00,87.02,87.02,86.94,86.97,59000.0,55.7272,55.7272,55.676,55.6952,59000.0
2013-12-02 13:15:00,86.97,86.99,86.97,86.98,28900.0,55.6952,55.708,55.6952,55.7016,28900.0
2013-12-02 13:20:00,86.99,87.05,86.98,87.05,33600.0,55.708,55.7464,55.7016,55.7464,33600.0
2013-12-02 13:25:00,87.04,87.05,87.02,87.03,18200.0,55.74,55.7464,55.7272,55.7336,18200.0
2013-12-02 13:30:00,87.02,87.03,86.98,86.98,35900.0,55.7272,55.7336,55.7016,55.7016,35900.0
2013-12-02 13:35:00,86.97,86.99,86.95,86.98,21000.0,55.6952,55.708,55.6824,55.7016,21000.0
2013-12-02 13:40:00,86.99,86.99,86.94,86.94,54800.0,55.708,55.708,55.676,55.676,54800.0
2013-12-02 13:45:00,86.94,86.95,86.89,86.91,40700.0,55.676,55.6824,55.644,55.6568,40700.0
2013-12-02 13:50:00,86.91,86.94,86.88,86.93,24600.0,55.6568,55.676,55.6376,55.6696,24600.0
2013-12-02 13:55:00,86.94,86.95,86.87,86.89,31900.0,55.676,55.6824,55.6312,55.644,31900.0
2013-12-02 14:00:00,86.89,86.9,86.83,86.83,17800.0,55.644,55.6504,55.6056,55.6056,17800.0
2013-12-02 14:05:00,86.83,86.83,86.77,86.79,40800.0,55.6056,55.6056,55.5671,55.5799,40800.0
2013-12-02 14:10:00,86.78,86.8,86.76,86.76,36500.0,55.5735,55.5863,55.5607,55.5607,36500.0
2013-12-02 14:15:00,86.76,86.78,86.69,86.76,69700.0,55.5607,55.5735,55.5159,55.5607,69700.0
2013-12-02 14:20:00,86.75,86.76,86.69,86.7,41700.0,55.5543,55.5607,55.5159,55.5223,41700.0
2013-12-02 14:25:00,86.71,86.71,86.64,86.7,33700.0,55.5287,55.5287,55.4839,55.5223,33700.0
2013-12-02 14:30:00,86.7,86.73,86.64,86.65,35900.0,55.5223,55.5415,55.4839,55.4903,35900.0
2013-12-02 14:35:00,86.65,86.7,86.62,86.69,46700.0,55.4903,55.5223,55.4711,55.5159,46700.0
2013-12-02 14:40:00,86.69,86.71,86.66,86.67,32700.0,55.5159,55.5287,55.4967,55.5031,32700.0
2013-12-02 14:45:00,86.66,86.7,86.62,86.69,63900.0,55.4967,55.5223,55.4711,55.5159,63900.0
2013-12-02 14:50:00,86.69,86.72,86.62,86.69,45300.0,55.5159,55.5351,55.4711,55.5159,45300.0
2013-12-02 14:55:00,86.69,86.74,86.68,86.73,32900.0,55.5159,55.5479,55.5095,55.5415,32900.0
2013-12-02 15:00:00,86.73,86.76,86.72,86.75,137000.0,55.5415,55.5607,55.5351,55.5543,137000.0
2013-12-02 15:05:00,86.75,86.77,86.73,86.73,108700.0,55.5543,55.5671,55.5415,55.5415,108700.0
2013-12-02 15:10:00,86.72,86.74,86.68,86.69,96500.0,55.5351,55.5479,55.5095,55.5159,96500.0
2013-12-02 15:15:00,86.7,86.73,86.69,86.7,28000.0,55.5223,55.5415,55.5159,55.5223,28000.0
2013-12-02 15:20:00,86.7,86.7,86.67,86.7,133600.0,55.5223,55.5223,55.5031,55.5223,133600.0
2013-12-02 15:25:00,86.69,86.7,86.54,86.55,188500.0,55.5159,55.5223,55.4198,55.4263,188500.0
2013-12-02 15:30:00,86.54,86.55,86.46,86.49,164500.0,55.4198,55.4263,55.3686,55.3878,164500.0
2013-12-02 15:35:00,86.49,86.53,86.48,86.52,64700.0,55.3878,55.4134,55.3814,55.407,64700.0
2013-12-02 15:40:00,86.52,86.54,86.44,86.45,116400.0,55.407,55.4198,55.3558,55.3622,116400.0
2013-12-02 15:45:00,86.44,86.55,86.42,86.51,202000.0,55.3558,55.4263,55.343,55.4006,202000.0
2013-12-02 15:50:00,86.5,86.52,86.4,86.48,492200.0,55.3942,55.407,55.3302,55.3814,492200.0
2013-12-02 15:55:00,86.47,86.53,86.4,86.52,576000.0,55.375,55.4134,55.3302,55.407,576000.0
2013-12-03 09:30:00,86.3,86.38,86.12,86.32,248700.0,55.2662,55.3174,55.1509,55.279,248700.0
2013-12-03 09:35:00,86.33,86.34,86.19,86.26,186400.0,55.2854,55.2918,55.1957,55.2405,186400.0
2013-12-03 09:40:00,86.25,86.51,86.15,86.47,324700.0,55.2341,55.4006,55.1701,55.375,324700.0
2013-12-03 09:45:00,86.46,86.46,86.25,86.4,238900.0,55.3686,55.3686,55.2341,55.3302,238900.0
2013-12-03 09:50:00,86.39,86.6,86.32,86.46,374000.0,55.3238,55.4583,55.279,55.3686,374000.0
2013-12-03 09:55:00,86.46,86.81,86.46,86.8,195600.0,55.3686,55.5928,55.3686,55.5863,195600.0
2013-12-03 10:00:00,86.81,86.85,86.63,86.66,321500.0,55.5928,55.6184,55.4775,55.4967,321500.0
2013-12-03 10:05:00,86.67,86.8,86.59,86.6,149900.0,55.5031,55.5863,55.4519,55.4583,149900.0
2013-12-03 10:10:00,86.6,86.74,86.54,86.56,219700.0,55.4583,55.5479,55.4198,55.4327,219700.0
2013-12-03 10:15:00,86.56,86.76,86.54,86.71,121500.0,55.4327,55.5607,55.4198,55.5287,121500.0
2013-12-03 10:20:00,86.71,86.81,86.68,86.76,127800.0,55.5287,55.5928,55.5095,55.5607,127800.0
2013-12-03 10:25:00,86.76,86.77,86.62,86.71,85200.0,55.5607,55.5671,55.4711,55.5287,85200.0
2013-12-03 10:30:00,86.71,86.85,86.68,86.84,103200.0,55.5287,55.6184,55.5095,55.612,103200.0
2013-12-03 10:35:00,86.84,86.85,86.73,86.8,232900.0,55.612,55.6184,55.5415,55.5863,232900.0
2013-12-03 10:40:00,86.8,86.89,86.79,86.89,68800.0,55.5863,55.644,55.5799,55.644,68800.0
2013-12-03 10:45:00,86.9,86.98,86.89,86.94,324300.0,55.6504,55.7016,55.644,55.676,324300.0
2013-12-03 10:50:00,86.94,86.94,86.87,86.89,67000.0,55.676,55.676,55.6312,55.644,67000.0
2013-12-03 10:55:00,86.89,86.98,86.88,86.92,79600.0,55.644,55.7016,55.6376,55.6632,79600.0
2013-12-03 11:00:00,86.92,86.94,86.77,86.77,296800.0,55.6632,55.676,55.5671,55.5671,296800.0
2013-12-03 11:05:00,86.77,86.88,86.75,86.85,157200.0,55.5671,55.6376,55.5543,55.6184,157200.0
2013-12-03 11:10:00,86.86,86.9,86.83,86.87,64600.0,55.6248,55.6504,55.6056,55.6312,64600.0
2013-12-03 11:15:00,86.86,86.86,86.66,86.7,150000.0,55.6248,55.6248,55.4967,55.5223,150000.0
2013-12-03 11:20:00,86.71,86.72,86.6,86.64,87600.0,55.5287,55.5351,55.4583,55.4839,87600.0
2013-12-03 11:25:00,86.64,86.66,86.56,86.62,184000.0,55.4839,55.4967,55.4327,55.4711,184000.0
2013-12-03 11:30:00,86.62,86.7,86.54,86.58,121800.0,55.4711,55.5223,55.4198,55.4455,121800.0
2013-12-03 11:35:00,86.57,86.7,86.56,86.69,128500.0,55.4391,55.5223,55.4327,55.5159,128500.0
2013-12-03 11:40:00,86.68,86.68,86.56,86.59,134100.0,55.5095,55.5095,55.4327,55.4519,134100.0
2013-12-03 11:45:00,86.6,86.62,86.51,86.55,75300.0,55.4583,55.4711,55.4006,55.4263,75300.0
2013-12-03 11:50:00,86.55,86.58,86.48,86.51,77900.0,55.4263,55.4455,55.3814,55.4006,77900.0
2013-12-03 11:55:00,86.52,86.65,86.52,86.65,51800.0,55.407,55.4903,55.407,55.4903,51800.0
2013-12-03 12:00:00,86.64,86.66,86.58,86.64,41300.0,55.4839,55.4967,55.4455,55.4839,41300.0
2013-12-03 12:05:00,86.65,86.72,86.65,86.68,77500.0,55.4903,55.5351,55.4903,55.5095,77500.0
2013-12-03 12:10:00,86.67,86.74,86.67,86.72,32500.0,55.5031,55.5479,55.5031,55.5351,32500.0
2013-12-03 12:15:00,86.72,86.74,86.66,86.67,38500.0,55.5351,55.5479,55.4967,55.5031,38500.0
2013-12-03 12:20:00,86.67,86.71,86.66,86.68,22900.0,55.5031,55.5287,55.4967,55.5095,22900.0
2013-12-03 12:25:00,86.68,86.69,86.61,86.62,87000.0,55.5095,55.5159,55.4647,55.4711,87000.0
2013-12-03 12:30:00,86.61,86.63,86.55,86.63,28200.0,55.4647,55.4775,55.4263,55.4775,28200.0
2013-12-03 12:35:00,86.64,86.7,86.64,86.68,38000.0,55.4839,55.5223,55.4839,55.5095,38000.0
2013-12-03 12:40:00,86.67,86.69,86.64,86.65,37900.0,55.5031,55.5159,55.4839,55.4903,37900.0
2013-12-03 12:45:00,86.65,86.66,86.54,86.57,76200.0,55.4903,55.4967,55.4198,55.4391,76200.0
2013-12-03 12:50:00,86.58,86.64,86.56,86.63,30800.0,55.4455,55.4839,55.4327,55.4775,30800.0
2013-12-03 12:55:00,86.62,86.69,86.62,86.68,23600.0,55.4711,55.5159,55.4711,55.5095,23600.0
2013-12-03 13:00:00,86.68,86.69,86.57,86.58,40400.0,55.5095,55.5159,55.4391,55.4455,40400.0
2013-12-03 13:05:00,86.58,86.66,86.58,86.65,112100.0,55.4455,55.4967,55.4455,55.4903,112100.0
2013-12-03 13:10:00,86.65,86.67,86.61,86.63,53300.0,55.4903,55.5031,55.4647,55.4775,53300.0
2013-12-03 13:15:00,86.63,86.65,86.57,86.65,38800.0,55.4775,55.4903,55.4391,55.4903,38800.0
2013-12-03 13:20:00,86.65,86.69,86.58,86.58,77800.0,55.4903,55.5159,55.4455,55.4455,77800.0
2013-12-03 13:25:00,86.58,86.64,86.55,86.59,142100.0,55.4455,55.4839,55.4263,55.4519,142100.0
2013-12-03 13:30:00,86.6,86.64,86.57,86.61,81200.0,55.4583,55.4839,55.4391,55.4647,81200.0
2013-12-03 13:35:00,86.6,86.65,86.58,86.62,30800.0,55.4583,55.4903,55.4455,55.4711,30800.0
2013-12-03 13:40:00,86.62,86.65,86.58,86.63,24200.0,55.4711,55.4903,55.4455,55.4775,24200.0
2013-12-03 13:45:00,86.63,86.69,86.63,86.67,80000.0,55.4775,55.5159,55.4775,55.5031,80000.0
2013-12-03 13:50:00,86.67,86.68,86.6,86.65,39000.0,55.5031,55.5095,55.4583,55.4903,39000.0
2013-12-03 13:55:00,86.66,86.66,86.58,86.59,26900.0,55.4967,55.4967,55.4455,55.4519,26900.0
2013-12-03 14:00:00,86.6,86.65,86.57,86.65,36200.0,55.4583,55.4903,55.4391,55.4903,36200.0
2013-12-03 14:05:00,86.65,86.66,86.57,86.57,153100.0,55.4903,55.4967,55.4391,55.4391,153100.0
2013-12-03 14:10:00,86.57,86.65,86.57,86.63,53600.0,55.4391,55.4903,55.4391,55.4775,53600.0
2013-12-03 14:15:00,86.62,86.62,86.51,86.53,115600.0,55.4711,55.4711,55.4006,55.4134,115600.0
2013-12-03 14:20:00,86.52,86.6,86.52,86.55,48100.0,55.407,55.4583,55.407,55.4263,48100.0
2013-12-03 14:25:00,86.55,86.63,86.55,86.6,86500.0,55.4263,55.4775,55.4263,55.4583,86500.0
2013-12-03 14:30:00,86.59,86.66,86.55,86.63,433600.0,55.4519,55.4967,55.4263,55.4775,433600.0
2013-12-03 14:35:00,86.63,86.71,86.63,86.69,260700.0,55.4775,55.5287,55.4775,55.5159,260700.0
2013-12-03 14:40:00,86.7,86.73,86.66,86.68,96100.0,55.5223,55.5415,55.4967,55.5095,96100.0
2013-12-03 14:45:00,86.68,86.71,86.66,86.69,180000.0,55.5095,55.5287,55.4967,55.5159,180000.0
2013-12-03 14:50:00,86.69,86.73,86.68,86.73,143600.0,55.5159,55.5415,55.5095,55.5415,143600.0
2013-12-03 14:55:00,86.73,86.73,86.7,86.72,25200.0,55.5415,55.5415,55.5223,55.5351,25200.0
2013-12-03 15:00:00,86.72,86.72,86.64,86.68,120900.0,55.5351,55.5351,55.4839,55.5095,120900.0
2013-12-03 15:05:00,86.68,86.68,86.64,86.65,32000.0,55.5095,55.5095,55.4839,55.4903,32000.0
2013-12-03 15:10:00,86.64,86.66,86.58,86.61,105400.0,55.4839,55.4967,55.4455,55.4647,105400.0
2013-12-03 15:15:00,86.6,86.65,86.59,86.65,459100.0,55.4583,55.4903,55.4519,55.4903,459100.0
2013-12-03 15:20:00,86.62,86.63,86.58,86.58,117200.0,55.4711,55.4775,55.4455,55.4455,117200.0
2013-12-03 15:25:00,86.58,86.64,86.56,86.64,121200.0,55.4455,55.4839,55.4327,55.4839,121200.0
2013-12-03 15:30:00,86.63,86.68,86.6,86.65,185900.0,55.4775,55.5095,55.4583,55.4903,185900.0
2013-12-03 15:35:00,86.65,86.72,86.65,86.7,200700.0,55.4903,55.5351,55.4903,55.5223,200700.0
2013-12-03 15:40:00,86.68,86.72,86.64,86.69,154100.0,55.5095,55.5351,55.4839,55.5159,154100.0
2013-12-03 15:45:00,86.68,86.78,86.65,86.75,210400.0,55.5095,55.5735,55.4903,55.5543,210400.0
2013-12-03 15:50:00,86.74,86.84,86.74,86.76,379500.0,55.5479,55.612,55.5479,55.5607,379500.0
2013-12-03 15:55:00,86.76,86.8,86.73,86.75,541000.0,55.5607,55.5863,55.5415,55.5543,541000.0
2013-12-04 09:30:00,86.69,86.77,86.24,86.27,304100.0,55.5159,55.5671,55.2277,55.2469,304100.0
2013-12-04 09:35:00,86.26,86.47,86.14,86.46,393800.0,55.2405,55.375,55.1637,55.3686,393800.0
2013-12-04 09:40:00,86.47,86.47,86.25,86.28,177100.0,55.375,55.375,55.2341,55.2533,177100.0
2013-12-04 09:45:00,86.28,86.44,86.27,86.38,293200.0,55.2533,55.3558,55.2469,55.3174,293200.0
2013-12-04 09:50:00,86.37,86.38,86.19,86.19,138700.0,55.311,55.3174,55.1957,55.1957,138700.0
2013-12-04 09:55:00,86.2,86.23,86.12,86.21,200700.0,55.2021,55.2213,55.1509,55.2085,200700.0
2013-12-04 10:00:00,86.17,86.52,86.16,86.52,238700.0,55.1829,55.407,55.1765,55.407,238700.0
2013-12-04 10:05:00,86.53,86.72,86.49,86.71,371500.0,55.4134,55.5351,55.3878,55.5287,371500.0
2013-12-04 10:10:00,86.71,86.8,86.64,86.78,452100.0,55.5287,55.5863,55.4839,55.5735,452100.0
2013-12-04 10:15:00,86.79,86.86,86.76,86.76,240600.0,55.5799,55.6248,55.5607,55.5607,240600.0
2013-12-04 10:20:00,86.77,86.89,86.77,86.8,271600.0,55.5671,55.644,55.5671,55.5863,271600.0
2013-12-04 10:25:00,86.8,86.87,86.77,86.8,82300.0,55.5863,55.6312,55.5671,55.5863,82300.0
2013-12-04 10:30:00,86.8,86.81,86.66,86.67,156500.0,55.5863,55.5928,55.4967,55.5031,156500.0
2013-12-04 10:35:00,86.67,86.72,86.63,86.67,73200.0,55.5031,55.5351,55.4775,55.5031,73200.0
2013-12-04 10:40:00,86.66,86.76,86.62,86.64,92100.0,55.4967,55.5607,55.4711,55.4839,92100.0
2013-12-04 10:45:00,86.65,86.78,86.65,86.74,127400.0,55.4903,55.5735,55.4903,55.5479,127400.0
2013-12-04 10:50:00,86.75,86.81,86.72,86.76,54300.0,55.5543,55.5928,55.5351,55.5607,54300.0
2013-12-04 10:55:00,86.77,86.79,86.69,86.78,101100.0,55.5671,55.5799,55.5159,55.5735,101100.0
2013-12-04 11:00:00,86.78,86.78,86.7,86.7,56300.0,55.5735,55.5735,55.5223,55.5223,56300.0
2013-12-04 11:05:00,86.7,86.73,86.67,86.7,31700.0,55.5223,55.5415,55.5031,55.5223,31700.0
2013-12-04 11:10:00,86.7,86.71,86.64,86.66,45500.0,55.5223,55.5287,55.4839,55.4967,45500.0
2013-12-04 11:15:00,86.67,86.71,86.62,86.68,37500.0,55.5031,55.5287,55.4711,55.5095,37500.0
2013-12-04 11:20:00,86.68,86.68,86.59,86.6,38400.0,55.5095,55.5095,55.4519,55.4583,38400.0
2013-12-04 11:25:00,86.6,86.61,86.49,86.52,164400.0,55.4583,55.4647,55.3878,55.407,164400.0
2013-12-04 11:30:00,86.51,86.59,86.51,86.55,182600.0,55.4006,55.4519,55.4006,55.4263,182600.0
2013-12-04 11:35:00,86.55,86.61,86.52,86.53,45400.0,55.4263,55.4647,55.407,55.4134,45400.0
2013-12-04 11:40:00,86.53,86.62,86.48,86.59,47300.0,55.4134,55.4711,55.3814,55.4519,47300.0
2013-12-04 11:45:00,86.58,86.67,86.56,86.57,46100.0,55.4455,55.5031,55.4327,55.4391,46100.0
2013-12-04 11:50:00,86.58,86.66,86.55,86.61,56200.0,55.4455,55.4967,55.4263,55.4647,56200.0
2013-12-04 11:55:00,86.6,86.67,86.59,86.62,28000.0,55.4583,55.5031,55.4519,55.4711,28000.0
2013-12-04 12:00:00,86.62,86.62,86.48,86.51,133500.0,55.4711,55.4711,55.3814,55.4006,133500.0
2013-12-04 12:05:00,86.51,86.51,86.39,86.44,58600.0,55.4006,55.4006,55.3238,55.3558,58600.0
2013-12-04 12:10:00,86.44,86.45,86.36,86.36,65000.0,55.3558,55.3622,55.3046,55.3046,65000.0
2013-12-04 12:15:00,86.36,86.45,86.32,86.44,209900.0,55.3046,55.3622,55.279,55.3558,209900.0
2013-12-04 12:20:00,86.44,86.45,86.35,86.35,90600.0,55.3558,55.3622,55.2982,55.2982,90600.0
2013-12-04 12:25:00,86.34,86.36,86.28,86.34,108700.0,55.2918,55.3046,55.2533,55.2918,108700.0
2013-12-04 12:30:00,86.34,86.46,86.33,86.46,70100.0,55.2918,55.3686,55.2854,55.3686,70100.0
2013-12-04 12:35:00,86.46,86.48,86.42,86.47,28100.0,55.3686,55.3814,55.343,55.375,28100.0
2013-12-04 12:40:00,86.47,86.47,86.39,86.41,24000.0,55.375,55.375,55.3238,55.3366,24000.0
2013-12-04 12:45:00,86.43,86.48,86.37,86.38,52500.0,55.3494,55.3814,55.311,55.3174,52500.0
2013-12-04 12:50:00,86.37,86.41,86.32,86.32,37200.0,55.311,55.3366,55.279,55.279,37200.0
2013-12-04 12:55:00,86.33,86.39,86.32,86.38,27900.0,55.2854,55.3238,55.279,55.3174,27900.0
2013-12-04 13:00:00,86.38,86.44,86.37,86.38,27100.0,55.3174,55.3558,55.311,55.3174,27100.0
2013-12-04 13:05:00,86.37,86.38,86.27,86.3,54200.0,55.311,55.3174,55.2469,55.2662,54200.0
2013-12-04 13:10:00,86.31,86.31,86.14,86.15,129600.0,55.2726,55.2726,55.1637,55.1701,129600.0
2013-12-04 13:15:00,86.14,86.14,85.98,86.05,107400.0,55.1637,55.1637,55.0612,55.1061,107400.0
2013-12-04 13:20:00,86.05,86.08,85.96,86.01,257600.0,55.1061,55.1253,55.0484,55.0804,257600.0
2013-12-04 13:25:00,86.0,86.01,85.84,85.84,132600.0,55.074,55.0804,54.9716,54.9716,132600.0
2013-12-04 13:30:00,85.84,85.92,85.74,85.9,423800.0,54.9716,55.0228,54.9075,55.01,423800.0
2013-12-04 13:35:00,85.89,85.97,85.87,85.92,153300.0,55.0036,55.0548,54.9908,55.0228,153300.0
2013-12-04 13:40:00,85.91,85.93,85.85,85.86,62500.0,55.0164,55.0292,54.978,54.9844,62500.0
2013-12-04 13:45:00,85.87,85.99,85.87,85.98,231900.0,54.9908,55.0676,54.9908,55.0612,231900.0
2013-12-04 13:50:00,85.97,86.0,85.94,85.97,68000.0,55.0548,55.074,55.0356,55.0548,68000.0
2013-12-04 13:55:00,85.97,85.98,85.9,85.96,62100.0,55.0548,55.0612,55.01,55.0484,62100.0
2013-12-04 14:00:00,85.96,86.03,85.95,86.03,72000.0,55.0484,55.0932,55.042,55.0932,72000.0
2013-12-04 14:05:00,86.02,86.03,85.92,85.93,104600.0,55.0868,55.0932,55.0228,55.0292,104600.0
2013-12-04 14:10:00,85.92,86.14,85.92,86.12,93000.0,55.0228,55.1637,55.0228,55.1509,93000.0
2013-12-04 14:15:00,86.13,86.14,86.04,86.08,47900.0,55.1573,55.1637,55.0996,55.1253,47900.0
2013-12-04 14:20:00,86.08,86.08,86.0,86.03,34600.0,55.1253,55.1253,55.074,55.0932,34600.0
2013-12-04 14:25:00,86.04,86.12,86.02,86.07,57500.0,55.0996,55.1509,55.0868,55.1189,57500.0
2013-12-04 14:30:00,86.07,86.19,86.07,86.16,150000.0,55.1189,55.1957,55.1189,55.1765,150000.0
2013-12-04 14:35:00,86.16,86.19,86.13,86.13,190500.0,55.1765,55.1957,55.1573,55.1573,190500.0
2013-12-04 14:40:00,86.13,86.2,86.12,86.2,91700.0,55.1573,55.2021,55.1509,55.2021,91700.0
2013-12-04 14:45:00,86.19,86.21,86.16,86.18,32500.0,55.1957,55.2085,55.1765,55.1893,32500.0
2013-12-04 14:50:00,86.17,86.19,86.15,86.17,32400.0,55.1829,55.1957,55.1701,55.1829,32400.0
2013-12-04 14:55:00,86.17,86.2,86.14,86.18,39000.0,55.1829,55.2021,55.1637,55.1893,39000.0
2013-12-04 15:00:00,86.17,86.2,86.1,86.1,40100.0,55.1829,55.2021,55.1381,55.1381,40100.0
2013-12-04 15:05:00,86.1,86.13,86.07,86.09,63000.0,55.1381,55.1573,55.1189,55.1317,63000.0
2013-12-04 15:10:00,86.09,86.15,86.09,86.14,37100.0,55.1317,55.1701,55.1317,55.1637,37100.0
2013-12-04 15:15:00,86.15,86.32,86.15,86.31,139500.0,55.1701,55.279,55.1701,55.2726,139500.0
2013-12-04 15:20:00,86.31,86.32,86.29,86.32,42800.0,55.2726,55.279,55.2597,55.279,42800.0
2013-12-04 15:25:00,86.32,86.39,86.3,86.39,99800.0,55.279,55.3238,55.2662,55.3238,99800.0
2013-12-04 15:30:00,86.38,86.47,86.31,86.46,116300.0,55.3174,55.375,55.2726,55.3686,116300.0
2013-12-04 15:35:00,86.47,86.51,86.45,86.45,73700.0,55.375,55.4006,55.3622,55.3622,73700.0
2013-12-04 15:40:00,86.45,86.59,86.45,86.54,135800.0,55.3622,55.4519,55.3622,55.4198,135800.0
2013-12-04 15:45:00,86.53,86.58,86.47,86.5,169500.0,55.4134,55.4455,55.375,55.3942,169500.0
2013-12-04 15:50:00,86.5,86.52,86.4,86.47,253800.0,55.3942,55.407,55.3302,55.375,253800.0
2013-12-04 15:55:00,86.46,86.47,86.39,86.39,333000.0,55.3686,55.375,55.3238,55.3238,333000.0
2013-12-05 09:30:00,86.25,86.25,86.0,86.08,105800.0,55.2341,55.2341,55.074,55.1253,105800.0
2013-12-05 09:35:00,86.1,86.27,86.07,86.15,327300.0,55.1381,55.2469,55.1189,55.1701,327300.0
2013-12-05 09:40:00,86.15,86.22,86.03,86.13,363700.0,55.1701,55.2149,55.0932,55.1573,363700.0
2013-12-05 09:45:00,86.13,86.14,85.98,86.09,226300.0,55.1573,55.1637,55.0612,55.1317,226300.0
2013-12-05 09:50:00,86.1,86.15,85.97,86.09,205800.0,55.1381,55.1701,55.0548,55.1317,205800.0
2013-12-05 09:55:00,86.09,86.18,86.08,86.18,62900.0,55.1317,55.1893,55.1253,55.1893,62900.0
2013-12-05 10:00:00,86.18,86.45,86.13,86.42,363100.0,55.1893,55.3622,55.1573,55.343,363100.0
2013-12-05 10:05:00,86.42,86.43,86.25,86.27,188600.0,55.343,55.3494,55.2341,55.2469,188600.0
2013-12-05 10:10:00,86.27,86.33,86.15,86.22,579100.0,55.2469,55.2854,55.1701,55.2149,579100.0
2013-12-05 10:15:00,86.22,86.22,86.11,86.16,181200.0,55.2149,55.2149,55.1445,55.1765,181200.0
2013-12-05 10:20:00,86.16,86.16,86.0,86.01,226800.0,55.1765,55.1765,55.074,55.0804,226800.0
2013-12-05 10:25:00,86.0,86.08,85.99,86.07,176900.0,55.074,55.1253,55.0676,55.1189,176900.0
2013-12-05 10:30:00,86.06,86.42,86.06,86.29,201700.0,55.1125,55.343,55.1125,55.2597,201700.0
2013-12-05 10:35:00,86.29,86.29,86.15,86.23,197400.0,55.2597,55.2597,55.1701,55.2213,197400.0
2013-12-05 10:40:00,86.23,86.23,86.1,86.15,180400.0,55.2213,55.2213,55.1381,55.1701,180400.0
2013-12-05 10:45:00,86.16,86.17,86.04,86.17,144000.0,55.1765,55.1829,55.0996,55.1829,144000.0
2013-12-05 10:50:00,86.16,86.22,86.1,86.13,121100.0,55.1765,55.2149,55.1381,55.1573,121100.0
2013-12-05 10:55:00,86.13,86.15,86.06,86.1,76600.0,55.1573,55.1701,55.1125,55.1381,76600.0
2013-12-05 11:00:00,86.11,86.23,85.99,86.2,163100.0,55.1445,55.2213,55.0676,55.2021,163100.0
2013-12-05 11:05:00,86.2,86.21,86.12,86.14,100000.0,55.2021,55.2085,55.1509,55.1637,100000.0
2013-12-05 11:10:00,86.14,86.29,86.14,86.23,133800.0,55.1637,55.2597,55.1637,55.2213,133800.0
2013-12-05 11:15:00,86.23,86.34,86.22,86.29,80100.0,55.2213,55.2918,55.2149,55.2597,80100.0
2013-12-05 11:20:00,86.28,86.37,86.22,86.32,82200.0,55.2533,55.311,55.2149,55.279,82200.0
2013-12-05 11:25:00,86.31,86.34,86.24,86.24,99600.0,55.2726,55.2918,55.2277,55.2277,99600.0
2013-12-05 11:30:00,86.24,86.27,86.19,86.23,86400.0,55.2277,55.2469,55.1957,55.2213,86400.0
2013-12-05 11:35:00,86.22,86.3,86.15,86.28,84800.0,55.2149,55.2662,55.1701,55.2533,84800.0
2013-12-05 11:40:00,86.27,86.38,86.21,86.38,78800.0,55.2469,55.3174,55.2085,55.3174,78800.0
2013-12-05 11:45:00,86.38,86.38,86.22,86.25,112200.0,55.3174,55.3174,55.2149,55.2341,112200.0
2013-12-05 11:50:00,86.25,86.39,86.25,86.39,101300.0,55.2341,55.3238,55.2341,55.3238,101300.0
2013-12-05 11:55:00,86.39,86.41,86.33,86.4,71800.0,55.3238,55.3366,55.2854,55.3302,71800.0
2013-12-05 12:00:00,86.4,86.55,86.4,86.54,83000.0,55.3302,55.4263,55.3302,55.4198,83000.0
2013-12-05 12:05:00,86.54,86.58,86.49,86.51,57200.0,55.4198,55.4455,55.3878,55.4006,57200.0
2013-12-05 12:10:00,86.5,86.52,86.43,86.47,60400.0,55.3942,55.407,55.3494,55.375,60400.0
2013-12-05 12:15:00,86.48,86.52,86.42,86.47,68100.0,55.3814,55.407,55.343,55.375,68100.0
2013-12-05 12:20:00,86.47,86.54,86.45,86.47,41500.0,55.375,55.4198,55.3622,55.375,41500.0
2013-12-05 12:25:00,86.47,86.53,86.47,86.52,26300.0,55.375,55.4134,55.375,55.407,26300.0
2013-12-05 12:30:00,86.52,86.53,86.36,86.36,162000.0,55.407,55.4134,55.3046,55.3046,162000.0
2013-12-05 12:35:00,86.36,86.42,86.34,86.41,112800.0,55.3046,55.343,55.2918,55.3366,112800.0
2013-12-05 12:40:00,86.42,86.44,86.41,86.41,38800.0,55.343,55.3558,55.3366,55.3366,38800.0
2013-12-05 12:45:00,86.4,86.42,86.36,86.38,24300.0,55.3302,55.343,55.3046,55.3174,24300.0
2013-12-05 12:50:00,86.38,86.42,86.38,86.4,10200.0,55.3174,55.343,55.3174,55.3302,10200.0
2013-12-05 12:55:00,86.41,86.47,86.41,86.45,171000.0,55.3366,55.375,55.3366,55.3622,171000.0
2013-12-05 13:00:00,86.46,86.49,86.41,86.43,82300.0,55.3686,55.3878,55.3366,55.3494,82300.0
2013-12-05 13:05:00,86.43,86.46,86.38,86.4,28200.0,55.3494,55.3686,55.3174,55.3302,28200.0
2013-12-05 13:10:00,86.4,86.4,86.32,86.33,22100.0,55.3302,55.3302,55.279,55.2854,22100.0
2013-12-05 13:15:00,86.32,86.32,86.26,86.3,57100.0,55.279,55.279,55.2405,55.2662,57100.0
2013-12-05 13:20:00,86.3,86.35,86.23,86.3,48200.0,55.2662,55.2982,55.2213,55.2662,48200.0
2013-12-05 13:25:00,86.3,86.32,86.23,86.25,41000.0,55.2662,55.279,55.2213,55.2341,41000.0
2013-12-05 13:30:00,86.25,86.28,86.22,86.23,20900.0,55.2341,55.2533,55.2149,55.2213,20900.0
2013-12-05 13:35:00,86.23,86.3,86.23,86.27,36100.0,55.2213,55.2662,55.2213,55.2469,36100.0
2013-12-05 13:40:00,86.27,86.27,86.18,86.22,37000.0,55.2469,55.2469,55.1893,55.2149,37000.0
2013-12-05 13:45:00,86.23,86.24,86.14,86.21,54700.0,55.2213,55.2277,55.1637,55.2085,54700.0
2013-12-05 13:50:00,86.21,86.22,86.15,86.2,44700.0,55.2085,55.2149,55.1701,55.2021,44700.0
2013-12-05 13:55:00,86.2,86.2,86.11,86.18,82100.0,55.2021,55.2021,55.1445,55.1893,82100.0
2013-12-05 14:00:00,86.17,86.26,86.17,86.21,39100.0,55.1829,55.2405,55.1829,55.2085,39100.0
2013-12-05 14:05:00,86.21,86.22,86.09,86.11,28800.0,55.2085,55.2149,55.1317,55.1445,28800.0
2013-12-05 14:10:00,86.1,86.13,86.0,86.04,43000.0,55.1381,55.1573,55.074,55.0996,43000.0
2013-12-05 14:15:00,86.05,86.08,85.97,86.07,92100.0,55.1061,55.1253,55.0548,55.1189,92100.0
2013-12-05 14:20:00,86.07,86.14,86.06,86.11,26300.0,55.1189,55.1637,55.1125,55.1445,26300.0
2013-12-05 14:25:00,86.11,86.13,86.08,86.1,100500.0,55.1445,55.1573,55.1253,55.1381,100500.0
2013-12-05 14:30:00,86.1,86.17,86.1,86.14,132200.0,55.1381,55.1829,55.1381,55.1637,132200.0
2013-12-05 14:35:00,86.14,86.27,86.13,86.27,36600.0,55.1637,55.2469,55.1573,55.2469,36600.0
2013-12-05 14:40:00,86.27,86.27,86.17,86.18,74900.0,55.2469,55.2469,55.1829,55.1893,74900.0
2013-12-05 14:45:00,86.17,86.2,86.13,86.18,30400.0,55.1829,55.2021,55.1573,55.1893,30400.0
2013-12-05 14:50:00,86.17,86.18,86.06,86.07,67600.0,55.1829,55.1893,55.1125,55.1189,67600.0
2013-12-05 14:55:00,86.07,86.13,86.02,86.05,120200.0,55.1189,55.1573,55.0868,55.1061,120200.0
2013-12-05 15:00:00,86.04,86.14,86.0,86.13,106500.0,55.0996,55.1637,55.074,55.1573,106500.0
2013-12-05 15:05:00,86.12,86.16,86.06,86.14,53500.0,55.1509,55.1765,55.1125,55.1637,53500.0
2013-12-05 15:10:00,86.12,86.18,86.05,86.15,37500.0,55.1509,55.1893,55.1061,55.1701,37500.0
2013-12-05 15:15:00,86.15,86.18,86.1,86.16,49600.0,55.1701,55.1893,55.1381,55.1765,49600.0
2013-12-05 15:20:00,86.16,86.18,86.11,86.17,75500.0,55.1765,55.1893,55.1445,55.1829,75500.0
2013-12-05 15:25:00,86.16,86.21,86.14,86.15,68400.0,55.1765,55.2085,55.1637,55.1701,68400.0
2013-12-05 15:30:00,86.15,86.28,86.13,86.24,125900.0,55.1701,55.2533,55.1573,55.2277,125900.0
2013-12-05 15:35:00,86.24,86.3,86.21,86.22,66500.0,55.2277,55.2662,55.2085,55.2149,66500.0
2013-12-05 15:40:00,86.21,86.21,86.1,86.12,127300.0,55.2085,55.2085,55.1381,55.1509,127300.0
2013-12-05 15:45:00,86.11,86.14,86.07,86.09,448400.0,55.1445,55.1637,55.1189,55.1317,448400.0
2013-12-05 15:50:00,86.09,86.14,86.03,86.13,571400.0,55.1317,55.1637,55.0932,55.1573,571400.0
2013-12-05 15:55:00,86.12,86.15,86.07,86.13,550400.0,55.1509,55.1701,55.1189,55.1573,550400.0
2013-12-06 09:30:00,86.92,87.04,86.82,86.94,422700.0,55.6632,55.74,55.5992,55.676,422700.0
2013-12-06 09:35:00,86.94,86.95,86.72,86.76,353600.0,55.676,55.6824,55.5351,55.5607,353600.0
2013-12-06 09:40:00,86.75,86.78,86.64,86.7,663200.0,55.5543,55.5735,55.4839,55.5223,663200.0
2013-12-06 09:45:00,86.72,86.73,86.61,86.61,164000.0,55.5351,55.5415,55.4647,55.4647,164000.0
2013-12-06 09:50:00,86.61,86.79,86.59,86.75,178600.0,55.4647,55.5799,55.4519,55.5543,178600.0
2013-12-06 09:55:00,86.74,86.79,86.59,86.63,169400.0,55.5479,55.5799,55.4519,55.4775,169400.0
2013-12-06 10:00:00,86.64,86.75,86.57,86.72,189900.0,55.4839,55.5543,55.4391,55.5351,189900.0
2013-12-06 10:05:00,86.72,86.72,86.52,86.54,169400.0,55.5351,55.5351,55.407,55.4198,169400.0
2013-12-06 10:10:00,86.54,86.62,86.5,86.61,163400.0,55.4198,55.4711,55.3942,55.4647,163400.0
2013-12-06 10:15:00,86.61,86.79,86.6,86.78,144800.0,55.4647,55.5799,55.4583,55.5735,144800.0
2013-12-06 10:20:00,86.77,86.87,86.75,86.77,263500.0,55.5671,55.6312,55.5543,55.5671,263500.0
2013-12-06 10:25:00,86.77,86.85,86.72,86.78,122600.0,55.5671,55.6184,55.5351,55.5735,122600.0
2013-12-06 10:30:00,86.77,86.85,86.72,86.82,111600.0,55.5671,55.6184,55.5351,55.5992,111600.0
2013-12-06 10:35:00,86.82,86.88,86.74,86.74,183800.0,55.5992,55.6376,55.5479,55.5479,183800.0
2013-12-06 10:40:00,86.74,86.84,86.68,86.71,133200.0,55.5479,55.612,55.5095,55.5287,133200.0
2013-12-06 10:45:00,86.71,86.78,86.68,86.7,153600.0,55.5287,55.5735,55.5095,55.5223,153600.0
2013-12-06 10:50:00,86.7,86.7,86.59,86.62,161100.0,55.5223,55.5223,55.4519,55.4711,161100.0
2013-12-06 10:55:00,86.63,86.66,86.58,86.58,185600.0,55.4775,55.4967,55.4455,55.4455,185600.0
2013-12-06 11:00:00,86.56,86.62,86.51,86.6,157800.0,55.4327,55.4711,55.4006,55.4583,157800.0
2013-12-06 11:05:00,86.61,86.63,86.56,86.6,146800.0,55.4647,55.4775,55.4327,55.4583,146800.0
2013-12-06 11:10:00,86.61,86.62,86.55,86.58,100800.0,55.4647,55.4711,55.4263,55.4455,100800.0
2013-12-06 11:15:00,86.59,86.66,86.59,86.62,125000.0,55.4519,55.4967,55.4519,55.4711,125000.0
2013-12-06 11:20:00,86.62,86.65,86.59,86.62,120700.0,55.4711,55.4903,55.4519,55.4711,120700.0
2013-12-06 11:25:00,86.62,86.62,86.57,86.57,67600.0,55.4711,55.4711,55.4391,55.4391,67600.0
2013-12-06 11:30:00,86.58,86.74,86.58,86.67,139600.0,55.4455,55.5479,55.4455,55.5031,139600.0
2013-12-06 11:35:00,86.67,86.69,86.63,86.68,197000.0,55.5031,55.5159,55.4775,55.5095,197000.0
2013-12-06 11:40:00,86.68,86.69,86.61,86.64,82000.0,55.5095,55.5159,55.4647,55.4839,82000.0
2013-12-06 11:45:00,86.65,86.68,86.6,86.65,76100.0,55.4903,55.5095,55.4583,55.4903,76100.0
2013-12-06 11:50:00,86.64,86.67,86.56,86.56,47600.0,55.4839,55.5031,55.4327,55.4327,47600.0
2013-12-06 11:55:00,86.56,86.67,86.56,86.67,87900.0,55.4327,55.5031,55.4327,55.5031,87900.0
2013-12-06 12:00:00,86.66,86.67,86.62,86.65,188600.0,55.4967,55.5031,55.4711,55.4903,188600.0
2013-12-06 12:05:00,86.64,86.65,86.58,86.6,50900.0,55.4839,55.4903,55.4455,55.4583,50900.0
2013-12-06 12:10:00,86.58,86.61,86.56,86.59,24100.0,55.4455,55.4647,55.4327,55.4519,24100.0
2013-12-06 12:15:00,86.58,86.59,86.51,86.55,67700.0,55.4455,55.4519,55.4006,55.4263,67700.0
2013-12-06 12:20:00,86.56,86.64,86.55,86.63,136000.0,55.4327,55.4839,55.4263,55.4775,136000.0
2013-12-06 12:25:00,86.64,86.65,86.59,86.6,50500.0,55.4839,55.4903,55.4519,55.4583,50500.0
2013-12-06 12:30:00,86.59,86.6,86.56,86.56,26500.0,55.4519,55.4583,55.4327,55.4327,26500.0
2013-12-06 12:35:00,86.55,86.67,86.55,86.66,109100.0,55.4263,55.5031,55.4263,55.4967,109100.0
2013-12-06 12:40:00,86.66,86.72,86.64,86.67,71400.0,55.4967,55.5351,55.4839,55.5031,71400.0
2013-12-06 12:45:00,86.67,86.7,86.62,86.63,43500.0,55.5031,55.5223,55.4711,55.4775,43500.0
2013-12-06 12:50:00,86.63,86.63,86.6,86.6,53600.0,55.4775,55.4775,55.4583,55.4583,53600.0
2013-12-06 12:55:00,86.59,86.61,86.53,86.6,181700.0,55.4519,55.4647,55.4134,55.4583,181700.0
2013-12-06 13:00:00,86.59,86.62,86.55,86.57,114000.0,55.4519,55.4711,55.4263,55.4391,114000.0
2013-12-06 13:05:00,86.57,86.59,86.55,86.56,71100.0,55.4391,55.4519,55.4263,55.4327,71100.0
2013-12-06 13:10:00,86.56,86.57,86.52,86.53,76300.0,55.4327,55.4391,55.407,55.4134,76300.0
2013-12-06 13:15:00,86.53,86.55,86.5,86.54,41600.0,55.4134,55.4263,55.3942,55.4198,41600.0
2013-12-06 13:20:00,86.54,86.55,86.49,86.53,124500.0,55.4198,55.4263,55.3878,55.4134,124500.0
2013-12-06 13:25:00,86.52,86.53,86.46,86.46,103700.0,55.407,55.4134,55.3686,55.3686,103700.0
2013-12-06 13:30:00,86.46,86.5,86.44,86.45,54300.0,55.3686,55.3942,55.3558,55.3622,54300.0
2013-12-06 13:35:00,86.45,86.48,86.38,86.4,121600.0,55.3622,55.3814,55.3174,55.3302,121600.0
2013-12-06 13:40:00,86.41,86.52,86.39,86.46,106300.0,55.3366,55.407,55.3238,55.3686,106300.0
2013-12-06 13:45:00,86.46,86.49,86.43,86.44,50100.0,55.3686,55.3878,55.3494,55.3558,50100.0
2013-12-06 13:50:00,86.44,86.46,86.39,86.44,68200.0,55.3558,55.3686,55.3238,55.3558,68200.0
2013-12-06 13:55:00,86.44,86.51,86.44,86.5,79700.0,55.3558,55.4006,55.3558,55.3942,79700.0
2013-12-06 14:00:00,86.51,86.54,86.48,86.48,55400.0,55.4006,55.4198,55.3814,55.3814,55400.0
2013-12-06 14:05:00,86.48,86.57,86.48,86.56,51100.0,55.3814,55.4391,55.3814,55.4327,51100.0
2013-12-06 14:10:00,86.56,86.58,86.53,86.56,56100.0,55.4327,55.4455,55.4134,55.4327,56100.0
2013-12-06 14:15:00,86.56,86.6,86.55,86.55,55600.0,55.4327,55.4583,55.4263,55.4263,55600.0
2013-12-06 14:20:00,86.55,86.64,86.55,86.62,85000.0,55.4263,55.4839,55.4263,55.4711,85000.0
2013-12-06 14:25:00,86.63,86.63,86.59,86.62,175100.0,55.4775,55.4775,55.4519,55.4711,175100.0
2013-12-06 14:30:00,86.62,86.66,86.58,86.65,90600.0,55.4711,55.4967,55.4455,55.4903,90600.0
2013-12-06 14:35:00,86.65,86.69,86.63,86.66,68900.0,55.4903,55.5159,55.4775,55.4967,68900.0
2013-12-06 14:40:00,86.66,86.67,86.62,86.67,114300.0,55.4967,55.5031,55.4711,55.5031,114300.0
2013-12-06 14:45:00,86.67,86.67,86.54,86.57,98000.0,55.5031,55.5031,55.4198,55.4391,98000.0
2013-12-06 14:50:00,86.58,86.58,86.52,86.52,79300.0,55.4455,55.4455,55.407,55.407,79300.0
2013-12-06 14:55:00,86.52,86.53,86.48,86.52,51300.0,55.407,55.4134,55.3814,55.407,51300.0
2013-12-06 15:00:00,86.53,86.55,86.47,86.49,168400.0,55.4134,55.4263,55.375,55.3878,168400.0
2013-12-06 15:05:00,86.49,86.51,86.38,86.38,71500.0,55.3878,55.4006,55.3174,55.3174,71500.0
2013-12-06 15:10:00,86.4,86.4,86.33,86.36,74300.0,55.3302,55.3302,55.2854,55.3046,74300.0
2013-12-06 15:15:00,86.36,86.36,86.28,86.28,80000.0,55.3046,55.3046,55.2533,55.2533,80000.0
2013-12-06 15:20:00,86.28,86.29,86.25,86.26,144600.0,55.2533,55.2597,55.2341,55.2405,144600.0
2013-12-06 15:25:00,86.25,86.26,86.22,86.25,311800.0,55.2341,55.2405,55.2149,55.2341,311800.0
2013-12-06 15:30:00,86.24,86.29,86.23,86.23,182500.0,55.2277,55.2597,55.2213,55.2213,182500.0
2013-12-06 15:35:00,86.23,86.25,86.14,86.19,326800.0,55.2213,55.2341,55.1637,55.1957,326800.0
2013-12-06 15:40:00,86.2,86.26,86.17,86.22,216400.0,55.2021,55.2405,55.1829,55.2149,216400.0
2013-12-06 15:45:00,86.22,86.31,86.21,86.28,186000.0,55.2149,55.2726,55.2085,55.2533,186000.0
2013-12-06 15:50:00,86.28,86.39,86.26,86.38,331600.0,55.2533,55.3238,55.2405,55.3174,331600.0
2013-12-06 15:55:00,86.38,86.43,86.35,86.42,857500.0,55.3174,55.3494,55.2982,55.343,857500.0
2013-12-09 09:30:00,86.61,86.84,86.58,86.8,216900.0,55.4647,55.612,55.4455,55.5863,216900.0
2013-12-09 09:35:00,86.81,86.86,86.66,86.83,171700.0,55.5928,55.6248,55.4967,55.6056,171700.0
2013-12-09 09:40:00,86.84,86.84,86.59,86.63,123300.0,55.612,55.612,55.4519,55.4775,123300.0
2013-12-09 09:45:00,86.64,86.67,86.55,86.66,422500.0,55.4839,55.5031,55.4263,55.4967,422500.0
2013-12-09 09:50:00,86.66,86.68,86.53,86.62,101500.0,55.4967,55.5095,55.4134,55.4711,101500.0
2013-12-09 09:55:00,86.62,86.84,86.62,86.77,206900.0,55.4711,55.612,55.4711,55.5671,206900.0
2013-12-09 10:00:00,86.78,86.8,86.67,86.69,138200.0,55.5735,55.5863,55.5031,55.5159,138200.0
2013-12-09 10:05:00,86.69,86.77,86.64,86.64,246500.0,55.5159,55.5671,55.4839,55.4839,246500.0
2013-12-09 10:10:00,86.64,86.65,86.51,86.53,155500.0,55.4839,55.4903,55.4006,55.4134,155500.0
2013-12-09 10:15:00,86.52,86.53,86.29,86.3,203500.0,55.407,55.4134,55.2597,55.2662,203500.0
2013-12-09 10:20:00,86.3,86.37,86.24,86.27,234100.0,55.2662,55.311,55.2277,55.2469,234100.0
2013-12-09 10:25:00,86.27,86.27,86.18,86.2,122300.0,55.2469,55.2469,55.1893,55.2021,122300.0
2013-12-09 10:30:00,86.19,86.29,86.14,86.28,301700.0,55.1957,55.2597,55.1637,55.2533,301700.0
2013-12-09 10:35:00,86.28,86.42,86.25,86.38,370700.0,55.2533,55.343,55.2341,55.3174,370700.0
2013-12-09 10:40:00,86.38,86.48,86.34,86.41,229000.0,55.3174,55.3814,55.2918,55.3366,229000.0
2013-12-09 10:45:00,86.43,86.46,86.4,86.46,79500.0,55.3494,55.3686,55.3302,55.3686,79500.0
2013-12-09 10:50:00,86.46,86.56,86.43,86.55,126400.0,55.3686,55.4327,55.3494,55.4263,126400.0
2013-12-09 10:55:00,86.54,86.64,86.5,86.58,135300.0,55.4198,55.4839,55.3942,55.4455,135300.0
2013-12-09 11:00:00,86.58,86.63,86.55,86.6,332400.0,55.4455,55.4775,55.4263,55.4583,332400.0
2013-12-09 11:05:00,86.59,86.63,86.57,86.6,75700.0,55.4519,55.4775,55.4391,55.4583,75700.0
2013-12-09 11:10:00,86.59,86.65,86.58,86.63,81600.0,55.4519,55.4903,55.4455,55.4775,81600.0
2013-12-09 11:15:00,86.63,86.69,86.63,86.68,74300.0,55.4775,55.5159,55.4775,55.5095,74300.0
2013-12-09 11:20:00,86.68,86.75,86.66,86.74,85500.0,55.5095,55.5543,55.4967,55.5479,85500.0
2013-12-09 11:25:00,86.73,86.81,86.69,86.69,329000.0,55.5415,55.5928,55.5159,55.5159,329000.0
2013-12-09 11:30:00,86.68,86.74,86.66,86.66,77500.0,55.5095,55.5479,55.4967,55.4967,77500.0
2013-12-09 11:35:00,86.66,86.69,86.65,86.66,26300.0,55.4967,55.5159,55.4903,55.4967,26300.0
2013-12-09 11:40:00,86.67,86.67,86.62,86.64,156900.0,55.5031,55.5031,55.4711,55.4839,156900.0
2013-12-09 11:45:00,86.63,86.65,86.51,86.52,155700.0,55.4775,55.4903,55.4006,55.407,155700.0
2013-12-09 11:50:00,86.52,86.59,86.5,86.5,71500.0,55.407,55.4519,55.3942,55.3942,71500.0
2013-12-09 11:55:00,86.51,86.55,86.49,86.54,74000.0,55.4006,55.4263,55.3878,55.4198,74000.0
2013-12-09 12:00:00,86.53,86.59,86.53,86.57,66500.0,55.4134,55.4519,55.4134,55.4391,66500.0
2013-12-09 12:05:00,86.57,86.58,86.52,86.53,79800.0,55.4391,55.4455,55.407,55.4134,79800.0
2013-12-09 12:10:00,86.52,86.54,86.5,86.54,82500.0,55.407,55.4198,55.3942,55.4198,82500.0
2013-12-09 12:15:00,86.55,86.58,86.54,86.56,27100.0,55.4263,55.4455,55.4198,55.4327,27100.0
2013-12-09 12:20:00,86.55,86.58,86.52,86.54,41800.0,55.4263,55.4455,55.407,55.4198,41800.0
2013-12-09 12:25:00,86.54,86.56,86.51,86.53,33800.0,55.4198,55.4327,55.4006,55.4134,33800.0
2013-12-09 12:30:00,86.52,86.55,86.52,86.55,40800.0,55.407,55.4263,55.407,55.4263,40800.0
2013-12-09 12:35:00,86.55,86.64,86.55,86.64,85900.0,55.4263,55.4839,55.4263,55.4839,85900.0
2013-12-09 12:40:00,86.64,86.72,86.63,86.7,52700.0,55.4839,55.5351,55.4775,55.5223,52700.0
2013-12-09 12:45:00,86.7,86.73,86.66,86.67,35800.0,55.5223,55.5415,55.4967,55.5031,35800.0
2013-12-09 12:50:00,86.67,86.71,86.66,86.67,44600.0,55.5031,55.5287,55.4967,55.5031,44600.0
2013-12-09 12:55:00,86.67,86.73,86.66,86.67,105000.0,55.5031,55.5415,55.4967,55.5031,105000.0
2013-12-09 13:00:00,86.67,86.69,86.66,86.66,29400.0,55.5031,55.5159,55.4967,55.4967,29400.0
2013-12-09 13:05:00,86.67,86.68,86.62,86.66,79800.0,55.5031,55.5095,55.4711,55.4967,79800.0
2013-12-09 13:10:00,86.65,86.7,86.65,86.67,25400.0,55.4903,55.5223,55.4903,55.5031,25400.0
2013-12-09 13:15:00,86.66,86.7,86.66,86.68,37600.0,55.4967,55.5223,55.4967,55.5095,37600.0
2013-12-09 13:20:00,86.68,86.74,86.67,86.72,66600.0,55.5095,55.5479,55.5031,55.5351,66600.0
2013-12-09 13:25:00,86.73,86.77,86.71,86.74,100900.0,55.5415,55.5671,55.5287,55.5479,100900.0
2013-12-09 13:30:00,86.74,86.75,86.69,86.71,112900.0,55.5479,55.5543,55.5159,55.5287,112900.0
2013-12-09 13:35:00,86.71,86.75,86.71,86.73,54700.0,55.5287,55.5543,55.5287,55.5415,54700.0
2013-12-09 13:40:00,86.72,86.79,86.72,86.77,119200.0,55.5351,55.5799,55.5351,55.5671,119200.0
2013-12-09 13:45:00,86.77,86.78,86.68,86.72,74400.0,55.5671,55.5735,55.5095,55.5351,74400.0
2013-12-09 13:50:00,86.71,86.73,86.63,86.63,61900.0,55.5287,55.5415,55.4775,55.4775,61900.0
2013-12-09 13:55:00,86.64,86.67,86.61,86.62,52400.0,55.4839,55.5031,55.4647,55.4711,52400.0
2013-12-09 14:00:00,86.6,86.64,86.57,86.62,72600.0,55.4583,55.4839,55.4391,55.4711,72600.0
2013-12-09 14:05:00,86.61,86.67,86.61,86.65,48000.0,55.4647,55.5031,55.4647,55.4903,48000.0
2013-12-09 14:10:00,86.64,86.68,86.62,86.66,55100.0,55.4839,55.5095,55.4711,55.4967,55100.0
2013-12-09 14:15:00,86.67,86.7,86.61,86.64,207600.0,55.5031,55.5223,55.4647,55.4839,207600.0
2013-12-09 14:20:00,86.64,86.64,86.56,86.56,147200.0,55.4839,55.4839,55.4327,55.4327,147200.0
2013-12-09 14:25:00,86.57,86.61,86.56,86.58,51500.0,55.4391,55.4647,55.4327,55.4455,51500.0
2013-12-09 14:30:00,86.59,86.66,86.59,86.65,83200.0,55.4519,55.4967,55.4519,55.4903,83200.0
2013-12-09 14:35:00,86.64,86.66,86.62,86.63,77000.0,55.4839,55.4967,55.4711,55.4775,77000.0
2013-12-09 14:40:00,86.63,86.69,86.62,86.64,57700.0,55.4775,55.5159,55.4711,55.4839,57700.0
2013-12-09 14:45:00,86.63,86.67,86.61,86.65,118700.0,55.4775,55.5031,55.4647,55.4903,118700.0
2013-12-09 14:50:00,86.65,86.69,86.6,86.6,123200.0,55.4903,55.5159,55.4583,55.4583,123200.0
2013-12-09 14:55:00,86.6,86.62,86.57,86.6,51100.0,55.4583,55.4711,55.4391,55.4583,51100.0
2013-12-09 15:00:00,86.6,86.61,86.55,86.61,65400.0,55.4583,55.4647,55.4263,55.4647,65400.0
2013-12-09 15:05:00,86.61,86.62,86.51,86.56,99900.0,55.4647,55.4711,55.4006,55.4327,99900.0
2013-12-09 15:10:00,86.55,86.63,86.55,86.62,79600.0,55.4263,55.4775,55.4263,55.4711,79600.0
2013-12-09 15:15:00,86.61,86.64,86.55,86.57,34100.0,55.4647,55.4839,55.4263,55.4391,34100.0
2013-12-09 15:20:00,86.56,86.6,86.53,86.54,121000.0,55.4327,55.4583,55.4134,55.4198,121000.0
2013-12-09 15:25:00,86.54,86.54,86.49,86.49,104100.0,55.4198,55.4198,55.3878,55.3878,104100.0
2013-12-09 15:30:00,86.5,86.54,86.47,86.47,71500.0,55.3942,55.4198,55.375,55.375,71500.0
2013-12-09 15:35:00,86.48,86.52,86.46,86.46,134300.0,55.3814,55.407,55.3686,55.3686,134300.0
2013-12-09 15:40:00,86.45,86.48,86.44,86.48,171000.0,55.3622,55.3814,55.3558,55.3814,171000.0
2013-12-09 15:45:00,86.48,86.54,86.47,86.53,185500.0,55.3814,55.4198,55.375,55.4134,185500.0
2013-12-09 15:50:00,86.52,86.53,86.47,86.48,252200.0,55.407,55.4134,55.375,55.3814,252200.0
2013-12-09 15:55:00,86.47,86.53,86.41,86.53,878700.0,55.375,55.4134,55.3366,55.4134,878700.0
2013-12-10 09:30:00,86.41,86.52,86.31,86.48,301000.0,55.3366,55.407,55.2726,55.3814,301000.0
2013-12-10 09:35:00,86.48,86.62,86.31,86.32,413800.0,55.3814,55.4711,55.2726,55.279,413800.0
2013-12-10 09:40:00,86.32,86.51,86.32,86.5,446000.0,55.279,55.4006,55.279,55.3942,446000.0
2013-12-10 09:45:00,86.5,86.53,86.35,86.45,351300.0,55.3942,55.4134,55.2982,55.3622,351300.0
2013-12-10 09:50:00,86.45,86.58,86.38,86.39,360300.0,55.3622,55.4455,55.3174,55.3238,360300.0
2013-12-10 09:55:00,86.39,86.54,86.34,86.54,597500.0,55.3238,55.4198,55.2918,55.4198,597500.0
2013-12-10 10:00:00,86.53,86.63,86.49,86.62,333400.0,55.4134,55.4775,55.3878,55.4711,333400.0
2013-12-10 10:05:00,86.61,86.68,86.53,86.66,491100.0,55.4647,55.5095,55.4134,55.4967,491100.0
2013-12-10 10:10:00,86.66,86.79,86.64,86.78,370400.0,55.4967,55.5799,55.4839,55.5735,370400.0
2013-12-10 10:15:00,86.78,86.79,86.7,86.72,394500.0,55.5735,55.5799,55.5223,55.5351,394500.0
2013-12-10 10:20:00,86.72,86.73,86.56,86.57,117100.0,55.5351,55.5415,55.4327,55.4391,117100.0
2013-12-10 10:25:00,86.57,86.64,86.56,86.61,266600.0,55.4391,55.4839,55.4327,55.4647,266600.0
2013-12-10 10:30:00,86.61,86.69,86.59,86.59,176200.0,55.4647,55.5159,55.4519,55.4519,176200.0
2013-12-10 10:35:00,86.59,86.68,86.58,86.64,103900.0,55.4519,55.5095,55.4455,55.4839,103900.0
2013-12-10 10:40:00,86.63,86.63,86.5,86.5,118900.0,55.4775,55.4775,55.3942,55.3942,118900.0
2013-12-10 10:45:00,86.51,86.58,86.51,86.52,114900.0,55.4006,55.4455,55.4006,55.407,114900.0
2013-12-10 10:50:00,86.52,86.52,86.45,86.5,87200.0,55.407,55.407,55.3622,55.3942,87200.0
2013-12-10 10:55:00,86.5,86.57,86.46,86.51,266500.0,55.3942,55.4391,55.3686,55.4006,266500.0
2013-12-10 11:00:00,86.5,86.53,86.47,86.48,130700.0,55.3942,55.4134,55.375,55.3814,130700.0
2013-12-10 11:05:00,86.49,86.49,86.4,86.42,232000.0,55.3878,55.3878,55.3302,55.343,232000.0
2013-12-10 11:10:00,86.41,86.41,86.3,86.32,197400.0,55.3366,55.3366,55.2662,55.279,197400.0
2013-12-10 11:15:00,86.32,86.45,86.3,86.41,62600.0,55.279,55.3622,55.2662,55.3366,62600.0
2013-12-10 11:20:00,86.41,86.44,86.31,86.31,35700.0,55.3366,55.3558,55.2726,55.2726,35700.0
2013-12-10 11:25:00,86.31,86.32,86.26,86.27,42000.0,55.2726,55.279,55.2405,55.2469,42000.0
2013-12-10 11:30:00,86.28,86.36,86.24,86.34,109900.0,55.2533,55.3046,55.2277,55.2918,109900.0
2013-12-10 11:35:00,86.35,86.47,86.34,86.46,71900.0,55.2982,55.375,55.2918,55.3686,71900.0
2013-12-10 11:40:00,86.46,86.47,86.42,86.42,48500.0,55.3686,55.375,55.343,55.343,48500.0
2013-12-10 11:45:00,86.42,86.44,86.4,86.43,39500.0,55.343,55.3558,55.3302,55.3494,39500.0
2013-12-10 11:50:00,86.43,86.44,86.32,86.35,86200.0,55.3494,55.3558,55.279,55.2982,86200.0
2013-12-10 11:55:00,86.34,86.36,86.3,86.33,65000.0,55.2918,55.3046,55.2662,55.2854,65000.0
2013-12-10 12:00:00,86.32,86.32,86.25,86.28,66200.0,55.279,55.279,55.2341,55.2533,66200.0
2013-12-10 12:05:00,86.28,86.29,86.16,86.25,201500.0,55.2533,55.2597,55.1765,55.2341,201500.0
2013-12-10 12:10:00,86.25,86.38,86.25,86.38,152200.0,55.2341,55.3174,55.2341,55.3174,152200.0
2013-12-10 12:15:00,86.38,86.4,86.35,86.36,44500.0,55.3174,55.3302,55.2982,55.3046,44500.0
2013-12-10 12:20:00,86.36,86.42,86.36,86.41,137200.0,55.3046,55.343,55.3046,55.3366,137200.0
2013-12-10 12:25:00,86.41,86.44,86.38,86.38,31600.0,55.3366,55.3558,55.3174,55.3174,31600.0
2013-12-10 12:30:00,86.38,86.41,86.34,86.37,29800.0,55.3174,55.3366,55.2918,55.311,29800.0
2013-12-10 12:35:00,86.36,86.4,86.32,86.39,39500.0,55.3046,55.3302,55.279,55.3238,39500.0
2013-12-10 12:40:00,86.38,86.4,86.35,86.39,46700.0,55.3174,55.3302,55.2982,55.3238,46700.0
2013-12-10 12:45:00,86.38,86.38,86.34,86.38,40700.0,55.3174,55.3174,55.2918,55.3174,40700.0
2013-12-10 12:50:00,86.37,86.39,86.34,86.39,17200.0,55.311,55.3238,55.2918,55.3238,17200.0
2013-12-10 12:55:00,86.38,86.43,86.38,86.38,43000.0,55.3174,55.3494,55.3174,55.3174,43000.0
2013-12-10 13:00:00,86.38,86.4,86.37,86.39,14600.0,55.3174,55.3302,55.311,55.3238,14600.0
2013-12-10 13:05:00,86.4,86.42,86.36,86.36,45700.0,55.3302,55.343,55.3046,55.3046,45700.0
2013-12-10 13:10:00,86.36,86.41,86.36,86.41,47100.0,55.3046,55.3366,55.3046,55.3366,47100.0
2013-12-10 13:15:00,86.41,86.41,86.34,86.35,18000.0,55.3366,55.3366,55.2918,55.2982,18000.0
2013-12-10 13:20:00,86.34,86.36,86.32,86.33,19400.0,55.2918,55.3046,55.279,55.2854,19400.0
2013-12-10 13:25:00,86.33,86.34,86.26,86.3,68300.0,55.2854,55.2918,55.2405,55.2662,68300.0
2013-12-10 13:30:00,86.29,86.33,86.29,86.33,28600.0,55.2597,55.2854,55.2597,55.2854,28600.0
2013-12-10 13:35:00,86.32,86.34,86.31,86.33,22300.0,55.279,55.2918,55.2726,55.2854,22300.0
2013-12-10 13:40:00,86.33,86.33,86.25,86.27,21800.0,55.2854,55.2854,55.2341,55.2469,21800.0
2013-12-10 13:45:00,86.26,86.31,86.24,86.3,54500.0,55.2405,55.2726,55.2277,55.2662,54500.0
2013-12-10 13:50:00,86.3,86.32,86.26,86.27,28900.0,55.2662,55.279,55.2405,55.2469,28900.0
2013-12-10 13:55:00,86.26,86.27,86.19,86.21,84000.0,55.2405,55.2469,55.1957,55.2085,84000.0
2013-12-10 14:00:00,86.2,86.24,86.18,86.23,50400.0,55.2021,55.2277,55.1893,55.2213,50400.0
2013-12-10 14:05:00,86.23,86.28,86.22,86.28,43000.0,55.2213,55.2533,55.2149,55.2533,43000.0
2013-12-10 14:10:00,86.27,86.33,86.27,86.33,34300.0,55.2469,55.2854,55.2469,55.2854,34300.0
2013-12-10 14:15:00,86.32,86.34,86.31,86.34,28300.0,55.279,55.2918,55.2726,55.2918,28300.0
2013-12-10 14:20:00,86.33,86.39,86.33,86.33,39400.0,55.2854,55.3238,55.2854,55.2854,39400.0
2013-12-10 14:25:00,86.32,86.35,86.26,86.33,53200.0,55.279,55.2982,55.2405,55.2854,53200.0
2013-12-10 14:30:00,86.33,86.35,86.24,86.24,95300.0,55.2854,55.2982,55.2277,55.2277,95300.0
2013-12-10 14:35:00,86.24,86.33,86.24,86.28,88800.0,55.2277,55.2854,55.2277,55.2533,88800.0
2013-12-10 14:40:00,86.29,86.29,86.25,86.27,29000.0,55.2597,55.2597,55.2341,55.2469,29000.0
2013-12-10 14:45:00,86.26,86.27,86.18,86.24,51000.0,55.2405,55.2469,55.1893,55.2277,51000.0
2013-12-10 14:50:00,86.24,86.29,86.23,86.28,27500.0,55.2277,55.2597,55.2213,55.2533,27500.0
2013-12-10 14:55:00,86.28,86.36,86.27,86.34,81100.0,55.2533,55.3046,55.2469,55.2918,81100.0
2013-12-10 15:00:00,86.36,86.44,86.35,86.4,101900.0,55.3046,55.3558,55.2982,55.3302,101900.0
2013-12-10 15:05:00,86.39,86.4,86.33,86.34,74500.0,55.3238,55.3302,55.2854,55.2918,74500.0
2013-12-10 15:10:00,86.33,86.38,86.3,86.38,75400.0,55.2854,55.3174,55.2662,55.3174,75400.0
2013-12-10 15:15:00,86.38,86.39,86.32,86.32,58700.0,55.3174,55.3238,55.279,55.279,58700.0
2013-12-10 15:20:00,86.32,86.42,86.31,86.4,63600.0,55.279,55.343,55.2726,55.3302,63600.0
2013-12-10 15:25:00,86.41,86.45,86.39,86.4,192600.0,55.3366,55.3622,55.3238,55.3302,192600.0
2013-12-10 15:30:00,86.41,86.44,86.38,86.38,80900.0,55.3366,55.3558,55.3174,55.3174,80900.0
2013-12-10 15:35:00,86.38,86.39,86.32,86.34,105100.0,55.3174,55.3238,55.279,55.2918,105100.0
2013-12-10 15:40:00,86.34,86.38,86.32,86.35,98500.0,55.2918,55.3174,55.279,55.2982,98500.0
2013-12-10 15:45:00,86.34,86.34,86.28,86.34,85600.0,55.2918,55.2918,55.2533,55.2918,85600.0
2013-12-10 15:50:00,86.33,86.35,86.29,86.3,129400.0,55.2854,55.2982,55.2597,55.2662,129400.0
2013-12-10 15:55:00,86.3,86.32,86.25,86.27,508900.0,55.2662,55.279,55.2341,55.2469,508900.0
2013-12-11 09:30:00,86.36,86.36,85.89,85.98,290000.0,55.3046,55.3046,55.0036,55.0612,290000.0
2013-12-11 09:35:00,85.98,86.0,85.7,85.73,450900.0,55.0612,55.074,54.8819,54.9011,450900.0
2013-12-11 09:40:00,85.74,85.78,85.64,85.77,412500.0,54.9075,54.9331,54.8435,54.9267,412500.0
2013-12-11 09:45:00,85.77,85.78,85.55,85.64,444500.0,54.9267,54.9331,54.7859,54.8435,444500.0
2013-12-11 09:50:00,85.64,85.72,85.55,85.71,525500.0,54.8435,54.8947,54.7859,54.8883,525500.0
2013-12-11 09:55:00,85.7,85.98,85.67,85.96,197000.0,54.8819,55.0612,54.8627,55.0484,197000.0
2013-12-11 10:00:00,85.95,86.06,85.89,85.91,380100.0,55.042,55.1125,55.0036,55.0164,380100.0
2013-12-11 10:05:00,85.91,85.94,85.73,85.76,207700.0,55.0164,55.0356,54.9011,54.9203,207700.0
2013-12-11 10:10:00,85.76,85.78,85.66,85.71,313800.0,54.9203,54.9331,54.8563,54.8883,313800.0
2013-12-11 10:15:00,85.7,85.8,85.68,85.71,210600.0,54.8819,54.946,54.8691,54.8883,210600.0
2013-12-11 10:20:00,85.71,85.85,85.71,85.77,154700.0,54.8883,54.978,54.8883,54.9267,154700.0
2013-12-11 10:25:00,85.77,85.77,85.65,85.65,153800.0,54.9267,54.9267,54.8499,54.8499,153800.0
2013-12-11 10:30:00,85.65,85.74,85.62,85.71,176700.0,54.8499,54.9075,54.8307,54.8883,176700.0
2013-12-11 10:35:00,85.71,85.78,85.7,85.7,282600.0,54.8883,54.9331,54.8819,54.8819,282600.0
2013-12-11 10:40:00,85.7,85.76,85.69,85.73,183500.0,54.8819,54.9203,54.8755,54.9011,183500.0
2013-12-11 10:45:00,85.73,85.73,85.6,85.67,76300.0,54.9011,54.9011,54.8179,54.8627,76300.0
2013-12-11 10:50:00,85.68,85.76,85.65,85.73,77500.0,54.8691,54.9203,54.8499,54.9011,77500.0
2013-12-11 10:55:00,85.73,85.76,85.68,85.72,38500.0,54.9011,54.9203,54.8691,54.8947,38500.0
2013-12-11 11:00:00,85.71,85.81,85.7,85.78,59200.0,54.8883,54.9524,54.8819,54.9331,59200.0
2013-12-11 11:05:00,85.78,85.79,85.64,85.66,75600.0,54.9331,54.9395,54.8435,54.8563,75600.0
2013-12-11 11:10:00,85.66,85.71,85.66,85.7,37700.0,54.8563,54.8883,54.8563,54.8819,37700.0
2013-12-11 11:15:00,85.7,85.72,85.57,85.62,120400.0,54.8819,54.8947,54.7987,54.8307,120400.0
2013-12-11 11:20:00,85.63,85.63,85.49,85.52,255100.0,54.8371,54.8371,54.7474,54.7666,255100.0
2013-12-11 11:25:00,85.52,85.62,85.48,85.58,173200.0,54.7666,54.8307,54.741,54.8051,173200.0
2013-12-11 11:30:00,85.58,85.6,85.54,85.56,152000.0,54.8051,54.8179,54.7795,54.7923,152000.0
2013-12-11 11:35:00,85.56,85.6,85.54,85.57,56700.0,54.7923,54.8179,54.7795,54.7987,56700.0
2013-12-11 11:40:00,85.58,85.69,85.56,85.66,73000.0,54.8051,54.8755,54.7923,54.8563,73000.0
2013-12-11 11:45:00,85.67,85.68,85.63,85.65,48300.0,54.8627,54.8691,54.8371,54.8499,48300.0
2013-12-11 11:50:00,85.66,85.66,85.5,85.5,87700.0,54.8563,54.8563,54.7538,54.7538,87700.0
2013-12-11 11:55:00,85.5,85.62,85.5,85.62,90600.0,54.7538,54.8307,54.7538,54.8307,90600.0
2013-12-11 12:00:00,85.61,85.62,85.52,85.53,85600.0,54.8243,54.8307,54.7666,54.773,85600.0
2013-12-11 12:05:00,85.53,85.59,85.51,85.53,118900.0,54.773,54.8115,54.7602,54.773,118900.0
2013-12-11 12:10:00,85.52,85.56,85.49,85.5,101600.0,54.7666,54.7923,54.7474,54.7538,101600.0
2013-12-11 12:15:00,85.51,85.51,85.37,85.41,235200.0,54.7602,54.7602,54.6706,54.6962,235200.0
2013-12-11 12:20:00,85.41,85.44,85.34,85.35,119600.0,54.6962,54.7154,54.6514,54.6578,119600.0
2013-12-11 12:25:00,85.36,85.37,85.29,85.32,257100.0,54.6642,54.6706,54.6194,54.6386,257100.0
2013-12-11 12:30:00,85.31,85.45,85.3,85.45,139400.0,54.6322,54.7218,54.6258,54.7218,139400.0
2013-12-11 12:35:00,85.45,85.51,85.45,85.48,80200.0,54.7218,54.7602,54.7218,54.741,80200.0
2013-12-11 12:40:00,85.48,85.54,85.48,85.52,179800.0,54.741,54.7795,54.741,54.7666,179800.0
2013-12-11 12:45:00,85.52,85.57,85.52,85.53,62700.0,54.7666,54.7987,54.7666,54.773,62700.0
2013-12-11 12:50:00,85.53,85.54,85.51,85.51,58300.0,54.773,54.7795,54.7602,54.7602,58300.0
2013-12-11 12:55:00,85.52,85.54,85.49,85.51,50000.0,54.7666,54.7795,54.7474,54.7602,50000.0
2013-12-11 13:00:00,85.52,85.6,85.49,85.6,76600.0,54.7666,54.8179,54.7474,54.8179,76600.0
2013-12-11 13:05:00,85.6,85.63,85.58,85.61,67200.0,54.8179,54.8371,54.8051,54.8243,67200.0
2013-12-11 13:10:00,85.6,85.63,85.55,85.56,52100.0,54.8179,54.8371,54.7859,54.7923,52100.0
2013-12-11 13:15:00,85.55,85.55,85.48,85.48,82200.0,54.7859,54.7859,54.741,54.741,82200.0
2013-12-11 13:20:00,85.49,85.49,85.4,85.42,61900.0,54.7474,54.7474,54.6898,54.7026,61900.0
2013-12-11 13:25:00,85.42,85.43,85.35,85.36,165300.0,54.7026,54.709,54.6578,54.6642,165300.0
2013-12-11 13:30:00,85.36,85.45,85.35,85.4,100300.0,54.6642,54.7218,54.6578,54.6898,100300.0
2013-12-11 13:35:00,85.41,85.49,85.41,85.47,58400.0,54.6962,54.7474,54.6962,54.7346,58400.0
2013-12-11 13:40:00,85.47,85.58,85.46,85.57,139900.0,54.7346,54.8051,54.7282,54.7987,139900.0
2013-12-11 13:45:00,85.57,85.58,85.49,85.53,55400.0,54.7987,54.8051,54.7474,54.773,55400.0
2013-12-11 13:50:00,85.53,85.56,85.51,85.55,89300.0,54.773,54.7923,54.7602,54.7859,89300.0
2013-12-11 13:55:00,85.53,85.59,85.53,85.59,40100.0,54.773,54.8115,54.773,54.8115,40100.0
2013-12-11 14:00:00,85.59,85.59,85.54,85.56,48600.0,54.8115,54.8115,54.7795,54.7923,48600.0
2013-12-11 14:05:00,85.56,85.58,85.53,85.54,58100.0,54.7923,54.8051,54.773,54.7795,58100.0
2013-12-11 14:10:00,85.54,85.54,85.49,85.49,53400.0,54.7795,54.7795,54.7474,54.7474,53400.0
2013-12-11 14:15:00,85.5,85.51,85.44,85.47,102400.0,54.7538,54.7602,54.7154,54.7346,102400.0
2013-12-11 14:20:00,85.47,85.5,85.46,85.48,59200.0,54.7346,54.7538,54.7282,54.741,59200.0
2013-12-11 14:25:00,85.48,85.49,85.4,85.49,61500.0,54.741,54.7474,54.6898,54.7474,61500.0
2013-12-11 14:30:00,85.49,85.49,85.38,85.44,94000.0,54.7474,54.7474,54.677,54.7154,94000.0
2013-12-11 14:35:00,85.44,85.47,85.42,85.44,65400.0,54.7154,54.7346,54.7026,54.7154,65400.0
2013-12-11 14:40:00,85.45,85.51,85.43,85.51,63200.0,54.7218,54.7602,54.709,54.7602,63200.0
2013-12-11 14:45:00,85.52,85.56,85.49,85.51,52600.0,54.7666,54.7923,54.7474,54.7602,52600.0
2013-12-11 14:50:00,85.51,85.53,85.47,85.47,119600.0,54.7602,54.773,54.7346,54.7346,119600.0
2013-12-11 14:55:00,85.46,85.48,85.38,85.4,163500.0,54.7282,54.741,54.677,54.6898,163500.0
2013-12-11 15:00:00,85.42,85.44,85.38,85.4,82100.0,54.7026,54.7154,54.677,54.6898,82100.0
2013-12-11 15:05:00,85.39,85.43,85.33,85.38,150200.0,54.6834,54.709,54.645,54.677,150200.0
2013-12-11 15:10:00,85.37,85.39,85.21,85.25,268900.0,54.6706,54.6834,54.5681,54.5937,268900.0
2013-12-11 15:15:00,85.25,85.26,85.15,85.16,339500.0,54.5937,54.6001,54.5297,54.5361,339500.0
2013-12-11 15:20:00,85.16,85.21,85.07,85.21,338300.0,54.5361,54.5681,54.4785,54.5681,338300.0
2013-12-11 15:25:00,85.22,85.23,85.12,85.14,152600.0,54.5745,54.5809,54.5105,54.5233,152600.0
2013-12-11 15:30:00,85.14,85.22,85.12,85.19,285600.0,54.5233,54.5745,54.5105,54.5553,285600.0
2013-12-11 15:35:00,85.2,85.21,85.03,85.04,256300.0,54.5617,54.5681,54.4528,54.4593,256300.0
2013-12-11 15:40:00,85.03,85.07,84.94,84.96,493600.0,54.4528,54.4785,54.3952,54.408,493600.0
2013-12-11 15:45:00,84.95,85.0,84.87,84.98,357400.0,54.4016,54.4336,54.3504,54.4208,357400.0
2013-12-11 15:50:00,84.98,85.03,84.95,84.96,623600.0,54.4208,54.4528,54.4016,54.408,623600.0
2013-12-11 15:55:00,84.97,85.11,84.95,85.03,645600.0,54.4144,54.5041,54.4016,54.4528,645600.0
2013-12-12 09:30:00,85.07,85.22,84.97,85.16,187300.0,54.4785,54.5745,54.4144,54.5361,187300.0
2013-12-12 09:35:00,85.18,85.37,85.16,85.24,175500.0,54.5489,54.6706,54.5361,54.5873,175500.0
2013-12-12 09:40:00,85.27,85.41,85.27,85.34,223800.0,54.6065,54.6962,54.6065,54.6514,223800.0
2013-12-12 09:45:00,85.34,85.36,84.94,84.94,272300.0,54.6514,54.6642,54.3952,54.3952,272300.0
2013-12-12 09:50:00,84.94,85.1,84.93,85.05,388600.0,54.3952,54.4977,54.3888,54.4657,388600.0
2013-12-12 09:55:00,85.04,85.22,85.04,85.21,142200.0,54.4593,54.5745,54.4593,54.5681,142200.0
2013-12-12 10:00:00,85.21,85.33,85.15,85.29,127000.0,54.5681,54.645,54.5297,54.6194,127000.0
2013-12-12 10:05:00,85.3,85.4,85.28,85.29,273800.0,54.6258,54.6898,54.6129,54.6194,273800.0
2013-12-12 10:10:00,85.3,85.34,85.23,85.24,128800.0,54.6258,54.6514,54.5809,54.5873,128800.0
2013-12-12 10:15:00,85.23,85.23,85.03,85.07,253500.0,54.5809,54.5809,54.4528,54.4785,253500.0
2013-12-12 10:20:00,85.08,85.16,85.07,85.15,144900.0,54.4849,54.5361,54.4785,54.5297,144900.0
2013-12-12 10:25:00,85.14,85.28,85.09,85.28,291700.0,54.5233,54.6129,54.4913,54.6129,291700.0
2013-12-12 10:30:00,85.28,85.28,85.14,85.22,233500.0,54.6129,54.6129,54.5233,54.5745,233500.0
2013-12-12 10:35:00,85.22,85.33,85.22,85.33,99300.0,54.5745,54.645,54.5745,54.645,99300.0
2013-12-12 10:40:00,85.33,85.35,85.23,85.34,133400.0,54.645,54.6578,54.5809,54.6514,133400.0
2013-12-12 10:45:00,85.35,85.38,85.27,85.36,238200.0,54.6578,54.677,54.6065,54.6642,238200.0
2013-12-12 10:50:00,85.35,85.43,85.32,85.4,404600.0,54.6578,54.709,54.6386,54.6898,404600.0
2013-12-12 10:55:00,85.4,85.41,85.36,85.37,84900.0,54.6898,54.6962,54.6642,54.6706,84900.0
2013-12-12 11:00:00,85.38,85.38,85.31,85.32,65500.0,54.677,54.677,54.6322,54.6386,65500.0
2013-12-12 11:05:00,85.33,85.44,85.32,85.41,115800.0,54.645,54.7154,54.6386,54.6962,115800.0
2013-12-12 11:10:00,85.4,85.42,85.33,85.36,41100.0,54.6898,54.7026,54.645,54.6642,41100.0
2013-12-12 11:15:00,85.35,85.36,85.29,85.32,49400.0,54.6578,54.6642,54.6194,54.6386,49400.0
2013-12-12 11:20:00,85.32,85.36,85.26,85.28,55500.0,54.6386,54.6642,54.6001,54.6129,55500.0
2013-12-12 11:25:00,85.29,85.32,85.15,85.2,165700.0,54.6194,54.6386,54.5297,54.5617,165700.0
2013-12-12 11:30:00,85.2,85.26,85.16,85.22,167900.0,54.5617,54.6001,54.5361,54.5745,167900.0
2013-12-12 11:35:00,85.21,85.3,85.21,85.29,59700.0,54.5681,54.6258,54.5681,54.6194,59700.0
2013-12-12 11:40:00,85.29,85.29,85.23,85.25,39100.0,54.6194,54.6194,54.5809,54.5937,39100.0
2013-12-12 11:45:00,85.25,85.25,85.13,85.17,69300.0,54.5937,54.5937,54.5169,54.5425,69300.0
2013-12-12 11:50:00,85.17,85.26,85.17,85.25,67900.0,54.5425,54.6001,54.5425,54.5937,67900.0
2013-12-12 11:55:00,85.25,85.25,85.16,85.2,135900.0,54.5937,54.5937,54.5361,54.5617,135900.0
2013-12-12 12:00:00,85.2,85.2,85.05,85.11,157700.0,54.5617,54.5617,54.4657,54.5041,157700.0
2013-12-12 12:05:00,85.12,85.19,85.11,85.15,60400.0,54.5105,54.5553,54.5041,54.5297,60400.0
2013-12-12 12:10:00,85.15,85.23,85.1,85.1,87700.0,54.5297,54.5809,54.4977,54.4977,87700.0
2013-12-12 12:15:00,85.1,85.14,85.05,85.14,66200.0,54.4977,54.5233,54.4657,54.5233,66200.0
2013-12-12 12:20:00,85.13,85.14,84.89,84.9,187900.0,54.5169,54.5233,54.3632,54.3696,187900.0
2013-12-12 12:25:00,84.9,84.95,84.88,84.93,194800.0,54.3696,54.4016,54.3568,54.3888,194800.0
2013-12-12 12:30:00,84.93,84.96,84.89,84.95,52900.0,54.3888,54.408,54.3632,54.4016,52900.0
2013-12-12 12:35:00,84.95,85.02,84.95,84.99,101600.0,54.4016,54.4464,54.4016,54.4272,101600.0
2013-12-12 12:40:00,84.99,85.0,84.93,84.97,68300.0,54.4272,54.4336,54.3888,54.4144,68300.0
2013-12-12 12:45:00,84.98,85.06,84.97,85.05,68700.0,54.4208,54.4721,54.4144,54.4657,68700.0
2013-12-12 12:50:00,85.05,85.12,85.01,85.1,30900.0,54.4657,54.5105,54.44,54.4977,30900.0
2013-12-12 12:55:00,85.11,85.11,84.98,85.04,51100.0,54.5041,54.5041,54.4208,54.4593,51100.0
2013-12-12 13:00:00,85.04,85.13,85.03,85.12,61200.0,54.4593,54.5169,54.4528,54.5105,61200.0
2013-12-12 13:05:00,85.13,85.15,85.06,85.06,36300.0,54.5169,54.5297,54.4721,54.4721,36300.0
2013-12-12 13:10:00,85.07,85.08,85.02,85.02,65900.0,54.4785,54.4849,54.4464,54.4464,65900.0
2013-12-12 13:15:00,85.03,85.12,85.03,85.09,149600.0,54.4528,54.5105,54.4528,54.4913,149600.0
2013-12-12 13:20:00,85.1,85.13,85.07,85.07,35700.0,54.4977,54.5169,54.4785,54.4785,35700.0
2013-12-12 13:25:00,85.07,85.08,85.04,85.05,50500.0,54.4785,54.4849,54.4593,54.4657,50500.0
2013-12-12 13:30:00,85.05,85.07,85.02,85.04,46500.0,54.4657,54.4785,54.4464,54.4593,46500.0
2013-12-12 13:35:00,85.04,85.11,85.04,85.09,81400.0,54.4593,54.5041,54.4593,54.4913,81400.0
2013-12-12 13:40:00,85.09,85.14,85.07,85.13,96200.0,54.4913,54.5233,54.4785,54.5169,96200.0
2013-12-12 13:45:00,85.14,85.21,85.14,85.14,131800.0,54.5233,54.5681,54.5233,54.5233,131800.0
2013-12-12 13:50:00,85.15,85.17,85.13,85.16,51000.0,54.5297,54.5425,54.5169,54.5361,51000.0
2013-12-12 13:55:00,85.17,85.2,85.15,85.19,82400.0,54.5425,54.5617,54.5297,54.5553,82400.0
2013-12-12 14:00:00,85.19,85.28,85.19,85.26,158200.0,54.5553,54.6129,54.5553,54.6001,158200.0
2013-12-12 14:05:00,85.26,85.43,85.25,85.39,558000.0,54.6001,54.709,54.5937,54.6834,558000.0
2013-12-12 14:10:00,85.4,85.52,85.38,85.51,466700.0,54.6898,54.7666,54.677,54.7602,466700.0
2013-12-12 14:15:00,85.51,85.55,85.48,85.52,60900.0,54.7602,54.7859,54.741,54.7666,60900.0
2013-12-12 14:20:00,85.53,85.71,85.53,85.68,192300.0,54.773,54.8883,54.773,54.8691,192300.0
2013-12-12 14:25:00,85.69,85.77,85.66,85.66,162400.0,54.8755,54.9267,54.8563,54.8563,162400.0
2013-12-12 14:30:00,85.67,85.71,85.61,85.62,95500.0,54.8627,54.8883,54.8243,54.8307,95500.0
2013-12-12 14:35:00,85.61,85.61,85.48,85.54,179800.0,54.8243,54.8243,54.741,54.7795,179800.0
2013-12-12 14:40:00,85.54,85.58,85.49,85.57,89200.0,54.7795,54.8051,54.7474,54.7987,89200.0
2013-12-12 14:45:00,85.57,85.61,85.56,85.58,85700.0,54.7987,54.8243,54.7923,54.8051,85700.0
2013-12-12 14:50:00,85.59,85.72,85.53,85.68,124100.0,54.8115,54.8947,54.773,54.8691,124100.0
2013-12-12 14:55:00,85.68,85.73,85.66,85.66,85900.0,54.8691,54.9011,54.8563,54.8563,85900.0
2013-12-12 15:00:00,85.66,85.66,85.57,85.6,59100.0,54.8563,54.8563,54.7987,54.8179,59100.0
2013-12-12 15:05:00,85.61,85.64,85.54,85.6,91600.0,54.8243,54.8435,54.7795,54.8179,91600.0
2013-12-12 15:10:00,85.59,85.66,85.54,85.59,90300.0,54.8115,54.8563,54.7795,54.8115,90300.0
2013-12-12 15:15:00,85.6,85.64,85.57,85.58,104000.0,54.8179,54.8435,54.7987,54.8051,104000.0
2013-12-12 15:20:00,85.58,85.75,85.56,85.72,77200.0,54.8051,54.9139,54.7923,54.8947,77200.0
2013-12-12 15:25:00,85.73,85.79,85.71,85.74,103800.0,54.9011,54.9395,54.8883,54.9075,103800.0
2013-12-12 15:30:00,85.75,85.79,85.73,85.77,113400.0,54.9139,54.9395,54.9011,54.9267,113400.0
2013-12-12 15:35:00,85.77,85.78,85.57,85.57,127600.0,54.9267,54.9331,54.7987,54.7987,127600.0
2013-12-12 15:40:00,85.57,85.59,85.47,85.5,197400.0,54.7987,54.8115,54.7346,54.7538,197400.0
2013-12-12 15:45:00,85.49,85.54,85.45,85.46,337700.0,54.7474,54.7795,54.7218,54.7282,337700.0
2013-12-12 15:50:00,85.46,85.5,85.43,85.44,142600.0,54.7282,54.7538,54.709,54.7154,142600.0
2013-12-12 15:55:00,85.44,85.52,85.39,85.46,384200.0,54.7154,54.7666,54.6834,54.7282,384200.0
2013-12-13 09:30:00,85.2,85.21,84.74,85.03,657700.0,54.5617,54.5681,54.2671,54.4528,657700.0
2013-12-13 09:35:00,85.05,85.26,84.97,85.09,436200.0,54.4657,54.6001,54.4144,54.4913,436200.0
2013-12-13 09:40:00,85.09,85.1,84.81,84.81,208000.0,54.4913,54.4977,54.312,54.312,208000.0
2013-12-13 09:45:00,84.8,84.9,84.74,84.85,193000.0,54.3056,54.3696,54.2671,54.3376,193000.0
2013-12-13 09:50:00,84.85,84.91,84.77,84.85,167200.0,54.3376,54.376,54.2863,54.3376,167200.0
2013-12-13 09:55:00,84.84,85.1,84.84,84.96,487600.0,54.3312,54.4977,54.3312,54.408,487600.0
2013-12-13 10:00:00,84.97,85.09,84.93,85.07,169500.0,54.4144,54.4913,54.3888,54.4785,169500.0
2013-12-13 10:05:00,85.07,85.13,85.03,85.07,148400.0,54.4785,54.5169,54.4528,54.4785,148400.0
2013-12-13 10:10:00,85.07,85.16,84.98,85.01,171900.0,54.4785,54.5361,54.4208,54.44,171900.0
2013-12-13 10:15:00,85.0,85.02,84.83,84.92,184300.0,54.4336,54.4464,54.3248,54.3824,184300.0
2013-12-13 10:20:00,84.91,85.0,84.9,84.94,160000.0,54.376,54.4336,54.3696,54.3952,160000.0
2013-12-13 10:25:00,84.94,85.05,84.9,85.05,92300.0,54.3952,54.4657,54.3696,54.4657,92300.0
2013-12-13 10:30:00,85.06,85.17,85.01,85.13,164500.0,54.4721,54.5425,54.44,54.5169,164500.0
2013-12-13 10:35:00,85.13,85.22,85.12,85.21,86600.0,54.5169,54.5745,54.5105,54.5681,86600.0
2013-12-13 10:40:00,85.22,85.24,85.12,85.17,73200.0,54.5745,54.5873,54.5105,54.5425,73200.0
2013-12-13 10:45:00,85.17,85.2,85.13,85.13,135500.0,54.5425,54.5617,54.5169,54.5169,135500.0
2013-12-13 10:50:00,85.14,85.26,85.13,85.23,52900.0,54.5233,54.6001,54.5169,54.5809,52900.0
2013-12-13 10:55:00,85.23,85.26,85.2,85.21,74800.0,54.5809,54.6001,54.5617,54.5681,74800.0
2013-12-13 11:00:00,85.21,85.24,84.97,85.0,149300.0,54.5681,54.5873,54.4144,54.4336,149300.0
2013-12-13 11:05:00,85.0,85.01,84.92,84.92,67000.0,54.4336,54.44,54.3824,54.3824,67000.0
2013-12-13 11:10:00,84.92,84.95,84.85,84.88,163100.0,54.3824,54.4016,54.3376,54.3568,163100.0
2013-12-13 11:15:00,84.88,84.98,84.86,84.91,182100.0,54.3568,54.4208,54.344,54.376,182100.0
2013-12-13 11:20:00,84.92,84.92,84.79,84.82,100500.0,54.3824,54.3824,54.2992,54.3184,100500.0
2013-12-13 11:25:00,84.82,84.96,84.8,84.84,180800.0,54.3184,54.408,54.3056,54.3312,180800.0
2013-12-13 11:30:00,84.84,84.92,84.8,84.89,99300.0,54.3312,54.3824,54.3056,54.3632,99300.0
2013-12-13 11:35:00,84.89,84.89,84.8,84.88,114800.0,54.3632,54.3632,54.3056,54.3568,114800.0
2013-12-13 11:40:00,84.87,84.91,84.84,84.91,37200.0,54.3504,54.376,54.3312,54.376,37200.0
2013-12-13 11:45:00,84.92,84.94,84.83,84.87,133200.0,54.3824,54.3952,54.3248,54.3504,133200.0
2013-12-13 11:50:00,84.87,84.89,84.85,84.88,60600.0,54.3504,54.3632,54.3376,54.3568,60600.0
2013-12-13 11:55:00,84.89,84.92,84.83,84.89,81100.0,54.3632,54.3824,54.3248,54.3632,81100.0
2013-12-13 12:00:00,84.89,84.92,84.87,84.89,33500.0,54.3632,54.3824,54.3504,54.3632,33500.0
2013-12-13 12:05:00,84.88,84.89,84.83,84.86,59700.0,54.3568,54.3632,54.3248,54.344,59700.0
2013-12-13 12:10:00,84.86,84.88,84.8,84.87,34500.0,54.344,54.3568,54.3056,54.3504,34500.0
2013-12-13 12:15:00,84.88,84.93,84.86,84.92,55500.0,54.3568,54.3888,54.344,54.3824,55500.0
2013-12-13 12:20:00,84.92,85.0,84.92,84.99,114800.0,54.3824,54.4336,54.3824,54.4272,114800.0
2013-12-13 12:25:00,84.99,85.04,84.97,85.04,46300.0,54.4272,54.4593,54.4144,54.4593,46300.0
2013-12-13 12:30:00,85.04,85.05,84.99,85.03,104300.0,54.4593,54.4657,54.4272,54.4528,104300.0
2013-12-13 12:35:00,85.04,85.06,85.01,85.04,61100.0,54.4593,54.4721,54.44,54.4593,61100.0
2013-12-13 12:40:00,85.04,85.06,85.02,85.05,111400.0,54.4593,54.4721,54.4464,54.4657,111400.0
2013-12-13 12:45:00,85.05,85.07,84.98,84.99,168300.0,54.4657,54.4785,54.4208,54.4272,168300.0
2013-12-13 12:50:00,84.98,84.99,84.95,84.99,98000.0,54.4208,54.4272,54.4016,54.4272,98000.0
2013-12-13 12:55:00,84.99,84.99,84.93,84.94,114100.0,54.4272,54.4272,54.3888,54.3952,114100.0
2013-12-13 13:00:00,84.94,84.98,84.94,84.96,25500.0,54.3952,54.4208,54.3952,54.408,25500.0
2013-12-13 13:05:00,84.95,84.97,84.93,84.94,80400.0,54.4016,54.4144,54.3888,54.3952,80400.0
2013-12-13 13:10:00,84.95,85.01,84.94,85.01,50000.0,54.4016,54.44,54.3952,54.44,50000.0
2013-12-13 13:15:00,85.02,85.04,84.98,85.04,78700.0,54.4464,54.4593,54.4208,54.4593,78700.0
2013-12-13 13:20:00,85.03,85.06,85.0,85.01,43700.0,54.4528,54.4721,54.4336,54.44,43700.0
2013-12-13 13:25:00,85.01,85.08,85.0,85.06,30500.0,54.44,54.4849,54.4336,54.4721,30500.0
2013-12-13 13:30:00,85.07,85.08,85.04,85.08,93100.0,54.4785,54.4849,54.4593,54.4849,93100.0
2013-12-13 13:35:00,85.09,85.1,85.04,85.04,48900.0,54.4913,54.4977,54.4593,54.4593,48900.0
2013-12-13 13:40:00,85.04,85.08,84.99,84.99,50200.0,54.4593,54.4849,54.4272,54.4272,50200.0
2013-12-13 13:45:00,84.99,85.08,84.99,85.07,35300.0,54.4272,54.4849,54.4272,54.4785,35300.0
2013-12-13 13:50:00,85.07,85.08,85.06,85.07,22500.0,54.4785,54.4849,54.4721,54.4785,22500.0
2013-12-13 13:55:00,85.07,85.09,85.06,85.07,67000.0,54.4785,54.4913,54.4721,54.4785,67000.0
2013-12-13 14:00:00,85.06,85.07,84.97,84.97,88700.0,54.4721,54.4785,54.4144,54.4144,88700.0
2013-12-13 14:05:00,84.98,85.01,84.91,84.99,156100.0,54.4208,54.44,54.376,54.4272,156100.0
2013-12-13 14:10:00,84.99,84.99,84.85,84.88,131100.0,54.4272,54.4272,54.3376,54.3568,131100.0
2013-12-13 14:15:00,84.88,84.89,84.84,84.86,119200.0,54.3568,54.3632,54.3312,54.344,119200.0
2013-12-13 14:20:00,84.86,84.87,84.78,84.8,109300.0,54.344,54.3504,54.2928,54.3056,109300.0
2013-12-13 14:25:00,84.79,84.85,84.76,84.81,67300.0,54.2992,54.3376,54.2799,54.312,67300.0
2013-12-13 14:30:00,84.81,84.88,84.81,84.88,43000.0,54.312,54.3568,54.312,54.3568,43000.0
2013-12-13 14:35:00,84.88,84.91,84.86,84.9,57300.0,54.3568,54.376,54.344,54.3696,57300.0
2013-12-13 14:40:00,84.89,84.9,84.83,84.84,57500.0,54.3632,54.3696,54.3248,54.3312,57500.0
2013-12-13 14:45:00,84.84,84.93,84.83,84.91,110200.0,54.3312,54.3888,54.3248,54.376,110200.0
2013-12-13 14:50:00,84.91,84.93,84.88,84.93,109400.0,54.376,54.3888,54.3568,54.3888,109400.0
2013-12-13 14:55:00,84.93,85.03,84.93,85.03,73000.0,54.3888,54.4528,54.3888,54.4528,73000.0
2013-12-13 15:00:00,85.04,85.1,85.03,85.03,83400.0,54.4593,54.4977,54.4528,54.4528,83400.0
2013-12-13 15:05:00,85.03,85.05,85.0,85.02,98100.0,54.4528,54.4657,54.4336,54.4464,98100.0
2013-12-13 15:10:00,85.03,85.08,85.02,85.04,143400.0,54.4528,54.4849,54.4464,54.4593,143400.0
2013-12-13 15:15:00,85.05,85.13,85.04,85.11,75300.0,54.4657,54.5169,54.4593,54.5041,75300.0
2013-12-13 15:20:00,85.12,85.15,85.1,85.14,159700.0,54.5105,54.5297,54.4977,54.5233,159700.0
2013-12-13 15:25:00,85.14,85.2,85.13,85.18,126200.0,54.5233,54.5617,54.5169,54.5489,126200.0
2013-12-13 15:30:00,85.18,85.23,85.13,85.18,179600.0,54.5489,54.5809,54.5169,54.5489,179600.0
2013-12-13 15:35:00,85.17,85.18,85.07,85.08,166400.0,54.5425,54.5489,54.4785,54.4849,166400.0
2013-12-13 15:40:00,85.09,85.19,85.06,85.18,175000.0,54.4913,54.5553,54.4721,54.5489,175000.0
2013-12-13 15:45:00,85.18,85.22,85.15,85.21,397100.0,54.5489,54.5745,54.5297,54.5681,397100.0
2013-12-13 15:50:00,85.21,85.23,85.14,85.19,368000.0,54.5681,54.5809,54.5233,54.5553,368000.0
2013-12-13 15:55:00,85.18,85.2,85.08,85.11,588400.0,54.5489,54.5617,54.4849,54.5041,588400.0
2013-12-16 09:30:00,85.59,85.78,85.35,85.78,110000.0,54.8115,54.9331,54.6578,54.9331,110000.0
2013-12-16 09:35:00,85.78,85.96,85.76,85.93,553600.0,54.9331,55.0484,54.9203,55.0292,553600.0
2013-12-16 09:40:00,85.93,86.1,85.83,86.09,550700.0,55.0292,55.1381,54.9652,55.1317,550700.0
2013-12-16 09:45:00,86.1,86.15,85.84,85.84,495500.0,55.1381,55.1701,54.9716,54.9716,495500.0
2013-12-16 09:50:00,85.84,86.01,85.84,85.88,637300.0,54.9716,55.0804,54.9716,54.9972,637300.0
2013-12-16 09:55:00,85.88,85.96,85.83,85.94,303600.0,54.9972,55.0484,54.9652,55.0356,303600.0
2013-12-16 10:00:00,85.94,86.01,85.88,85.98,217500.0,55.0356,55.0804,54.9972,55.0612,217500.0
2013-12-16 10:05:00,85.98,86.01,85.89,85.89,125400.0,55.0612,55.0804,55.0036,55.0036,125400.0
2013-12-16 10:10:00,85.89,86.01,85.89,85.93,138600.0,55.0036,55.0804,55.0036,55.0292,138600.0
2013-12-16 10:15:00,85.94,85.95,85.87,85.93,168600.0,55.0356,55.042,54.9908,55.0292,168600.0
2013-12-16 10:20:00,85.93,85.94,85.81,85.83,102200.0,55.0292,55.0356,54.9524,54.9652,102200.0
2013-12-16 10:25:00,85.83,85.96,85.82,85.88,200200.0,54.9652,55.0484,54.9588,54.9972,200200.0
2013-12-16 10:30:00,85.89,85.93,85.84,85.92,181300.0,55.0036,55.0292,54.9716,55.0228,181300.0
2013-12-16 10:35:00,85.93,85.96,85.84,85.86,211000.0,55.0292,55.0484,54.9716,54.9844,211000.0
2013-12-16 10:40:00,85.86,85.94,85.83,85.94,91100.0,54.9844,55.0356,54.9652,55.0356,91100.0
2013-12-16 10:45:00,85.95,85.96,85.87,85.9,207300.0,55.042,55.0484,54.9908,55.01,207300.0
2013-12-16 10:50:00,85.9,86.05,85.89,86.05,120000.0,55.01,55.1061,55.0036,55.1061,120000.0
2013-12-16 10:55:00,86.04,86.06,85.95,85.97,222300.0,55.0996,55.1125,55.042,55.0548,222300.0
2013-12-16 11:00:00,85.96,85.98,85.86,85.89,159300.0,55.0484,55.0612,54.9844,55.0036,159300.0
2013-12-16 11:05:00,85.9,85.96,85.88,85.94,156600.0,55.01,55.0484,54.9972,55.0356,156600.0
2013-12-16 11:10:00,85.93,86.06,85.91,86.02,137400.0,55.0292,55.1125,55.0164,55.0868,137400.0
2013-12-16 11:15:00,86.02,86.03,85.97,85.98,89800.0,55.0868,55.0932,55.0548,55.0612,89800.0
2013-12-16 11:20:00,85.98,86.05,85.96,86.04,316000.0,55.0612,55.1061,55.0484,55.0996,316000.0
2013-12-16 11:25:00,86.04,86.04,85.93,85.96,116000.0,55.0996,55.0996,55.0292,55.0484,116000.0
2013-12-16 11:30:00,85.97,85.98,85.89,85.94,62500.0,55.0548,55.0612,55.0036,55.0356,62500.0
2013-12-16 11:35:00,85.95,85.95,85.84,85.92,67500.0,55.042,55.042,54.9716,55.0228,67500.0
2013-12-16 11:40:00,85.92,85.99,85.89,85.95,187100.0,55.0228,55.0676,55.0036,55.042,187100.0
2013-12-16 11:45:00,85.95,86.0,85.94,85.97,74100.0,55.042,55.074,55.0356,55.0548,74100.0
2013-12-16 11:50:00,85.96,86.0,85.92,85.94,177600.0,55.0484,55.074,55.0228,55.0356,177600.0
2013-12-16 11:55:00,85.94,86.0,85.92,85.98,40200.0,55.0356,55.074,55.0228,55.0612,40200.0
2013-12-16 12:00:00,85.98,86.01,85.9,85.93,82100.0,55.0612,55.0804,55.01,55.0292,82100.0
2013-12-16 12:05:00,85.92,86.0,85.91,85.99,76100.0,55.0228,55.074,55.0164,55.0676,76100.0
2013-12-16 12:10:00,85.99,86.02,85.95,85.96,43800.0,55.0676,55.0868,55.042,55.0484,43800.0
2013-12-16 12:15:00,85.95,85.96,85.89,85.93,90000.0,55.042,55.0484,55.0036,55.0292,90000.0
2013-12-16 12:20:00,85.92,85.93,85.89,85.92,76800.0,55.0228,55.0292,55.0036,55.0228,76800.0
2013-12-16 12:25:00,85.93,85.94,85.85,85.89,38000.0,55.0292,55.0356,54.978,55.0036,38000.0
2013-12-16 12:30:00,85.89,85.93,85.84,85.92,45800.0,55.0036,55.0292,54.9716,55.0228,45800.0
2013-12-16 12:35:00,85.91,85.96,85.9,85.91,52800.0,55.0164,55.0484,55.01,55.0164,52800.0
2013-12-16 12:40:00,85.92,85.94,85.88,85.91,44100.0,55.0228,55.0356,54.9972,55.0164,44100.0
2013-12-16 12:45:00,85.91,85.92,85.87,85.87,46400.0,55.0164,55.0228,54.9908,54.9908,46400.0
2013-12-16 12:50:00,85.88,85.91,85.86,85.88,45700.0,54.9972,55.0164,54.9844,54.9972,45700.0
2013-12-16 12:55:00,85.87,85.89,85.82,85.85,95400.0,54.9908,55.0036,54.9588,54.978,95400.0
2013-12-16 13:00:00,85.86,85.87,85.76,85.77,113400.0,54.9844,54.9908,54.9203,54.9267,113400.0
2013-12-16 13:05:00,85.76,85.83,85.7,85.81,72900.0,54.9203,54.9652,54.8819,54.9524,72900.0
2013-12-16 13:10:00,85.81,85.85,85.79,85.82,166800.0,54.9524,54.978,54.9395,54.9588,166800.0
2013-12-16 13:15:00,85.82,85.84,85.8,85.83,137100.0,54.9588,54.9716,54.946,54.9652,137100.0
2013-12-16 13:20:00,85.82,85.91,85.77,85.9,66900.0,54.9588,55.0164,54.9267,55.01,66900.0
2013-12-16 13:25:00,85.9,85.97,85.9,85.93,80600.0,55.01,55.0548,55.01,55.0292,80600.0
2013-12-16 13:30:00,85.94,85.94,85.86,85.86,80800.0,55.0356,55.0356,54.9844,54.9844,80800.0
2013-12-16 13:35:00,85.85,85.87,85.81,85.81,56500.0,54.978,54.9908,54.9524,54.9524,56500.0
2013-12-16 13:40:00,85.81,85.85,85.76,85.85,55800.0,54.9524,54.978,54.9203,54.978,55800.0
2013-12-16 13:45:00,85.85,85.86,85.79,85.85,59400.0,54.978,54.9844,54.9395,54.978,59400.0
2013-12-16 13:50:00,85.84,85.91,85.83,85.91,107900.0,54.9716,55.0164,54.9652,55.0164,107900.0
2013-12-16 13:55:00,85.9,85.96,85.9,85.92,60600.0,55.01,55.0484,55.01,55.0228,60600.0
2013-12-16 14:00:00,85.91,85.97,85.9,85.94,202000.0,55.0164,55.0548,55.01,55.0356,202000.0
2013-12-16 14:05:00,85.94,85.97,85.92,85.97,91300.0,55.0356,55.0548,55.0228,55.0548,91300.0
2013-12-16 14:10:00,85.96,85.98,85.89,85.96,163200.0,55.0484,55.0612,55.0036,55.0484,163200.0
2013-12-16 14:15:00,85.97,85.97,85.92,85.94,83300.0,55.0548,55.0548,55.0228,55.0356,83300.0
2013-12-16 14:20:00,85.95,85.97,85.94,85.95,56900.0,55.042,55.0548,55.0356,55.042,56900.0
2013-12-16 14:25:00,85.95,85.95,85.89,85.92,66500.0,55.042,55.042,55.0036,55.0228,66500.0
2013-12-16 14:30:00,85.92,85.94,85.85,85.85,83700.0,55.0228,55.0356,54.978,54.978,83700.0
2013-12-16 14:35:00,85.85,85.91,85.84,85.9,122400.0,54.978,55.0164,54.9716,55.01,122400.0
2013-12-16 14:40:00,85.91,85.94,85.9,85.9,108400.0,55.0164,55.0356,55.01,55.01,108400.0
2013-12-16 14:45:00,85.9,85.91,85.87,85.88,47300.0,55.01,55.0164,54.9908,54.9972,47300.0
2013-12-16 14:50:00,85.88,85.91,85.87,85.88,59500.0,54.9972,55.0164,54.9908,54.9972,59500.0
2013-12-16 14:55:00,85.88,85.95,85.88,85.95,45100.0,54.9972,55.042,54.9972,55.042,45100.0
2013-12-16 15:00:00,85.94,85.94,85.84,85.9,149000.0,55.0356,55.0356,54.9716,55.01,149000.0
2013-12-16 15:05:00,85.9,85.93,85.87,85.93,79300.0,55.01,55.0292,54.9908,55.0292,79300.0
2013-12-16 15:10:00,85.92,85.96,85.92,85.93,60300.0,55.0228,55.0484,55.0228,55.0292,60300.0
2013-12-16 15:15:00,85.92,85.98,85.9,85.95,85100.0,55.0228,55.0612,55.01,55.042,85100.0
2013-12-16 15:20:00,85.95,85.95,85.84,85.85,78900.0,55.042,55.042,54.9716,54.978,78900.0
2013-12-16 15:25:00,85.85,85.9,85.84,85.9,79900.0,54.978,55.01,54.9716,55.01,79900.0
2013-12-16 15:30:00,85.9,85.9,85.84,85.84,96200.0,55.01,55.01,54.9716,54.9716,96200.0
2013-12-16 15:35:00,85.84,85.93,85.84,85.92,91700.0,54.9716,55.0292,54.9716,55.0228,91700.0
2013-12-16 15:40:00,85.92,85.98,85.89,85.96,200300.0,55.0228,55.0612,55.0036,55.0484,200300.0
2013-12-16 15:45:00,85.96,85.98,85.9,85.9,296300.0,55.0484,55.0612,55.01,55.01,296300.0
2013-12-16 15:50:00,85.9,85.92,85.86,85.88,210600.0,55.01,55.0228,54.9844,54.9972,210600.0
2013-12-16 15:55:00,85.88,85.88,85.81,85.85,679500.0,54.9972,54.9972,54.9524,54.978,679500.0
2013-12-17 09:30:00,85.81,85.95,85.75,85.79,186000.0,54.9524,55.042,54.9139,54.9395,186000.0
2013-12-17 09:35:00,85.8,85.82,85.7,85.74,370700.0,54.946,54.9588,54.8819,54.9075,370700.0
2013-12-17 09:40:00,85.73,85.81,85.59,85.66,497200.0,54.9011,54.9524,54.8115,54.8563,497200.0
2013-12-17 09:45:00,85.67,85.75,85.61,85.72,258900.0,54.8627,54.9139,54.8243,54.8947,258900.0
2013-12-17 09:50:00,85.72,85.74,85.62,85.72,214200.0,54.8947,54.9075,54.8307,54.8947,214200.0
2013-12-17 09:55:00,85.71,85.84,85.7,85.82,146600.0,54.8883,54.9716,54.8819,54.9588,146600.0
2013-12-17 10:00:00,85.79,85.86,85.76,85.79,320400.0,54.9395,54.9844,54.9203,54.9395,320400.0
2013-12-17 10:05:00,85.78,85.8,85.64,85.69,226700.0,54.9331,54.946,54.8435,54.8755,226700.0
2013-12-17 10:10:00,85.68,85.71,85.51,85.7,150400.0,54.8691,54.8883,54.7602,54.8819,150400.0
2013-12-17 10:15:00,85.7,85.7,85.53,85.56,118800.0,54.8819,54.8819,54.773,54.7923,118800.0
2013-12-17 10:20:00,85.55,85.65,85.54,85.6,190600.0,54.7859,54.8499,54.7795,54.8179,190600.0
2013-12-17 10:25:00,85.61,85.65,85.57,85.59,140400.0,54.8243,54.8499,54.7987,54.8115,140400.0
2013-12-17 10:30:00,85.58,85.58,85.46,85.5,103800.0,54.8051,54.8051,54.7282,54.7538,103800.0
2013-12-17 10:35:00,85.48,85.56,85.47,85.54,80900.0,54.741,54.7923,54.7346,54.7795,80900.0
2013-12-17 10:40:00,85.54,85.57,85.51,85.57,64900.0,54.7795,54.7987,54.7602,54.7987,64900.0
2013-12-17 10:45:00,85.56,85.57,85.39,85.4,124700.0,54.7923,54.7987,54.6834,54.6898,124700.0
2013-12-17 10:50:00,85.4,85.44,85.32,85.36,134900.0,54.6898,54.7154,54.6386,54.6642,134900.0
2013-12-17 10:55:00,85.36,85.37,85.26,85.3,364000.0,54.6642,54.6706,54.6001,54.6258,364000.0
2013-12-17 11:00:00,85.31,85.31,85.18,85.26,163600.0,54.6322,54.6322,54.5489,54.6001,163600.0
2013-12-17 11:05:00,85.26,85.33,85.24,85.31,113200.0,54.6001,54.645,54.5873,54.6322,113200.0
2013-12-17 11:10:00,85.3,85.32,85.24,85.31,120700.0,54.6258,54.6386,54.5873,54.6322,120700.0
2013-12-17 11:15:00,85.31,85.31,85.24,85.31,80700.0,54.6322,54.6322,54.5873,54.6322,80700.0
2013-12-17 11:20:00,85.31,85.34,85.26,85.28,60600.0,54.6322,54.6514,54.6001,54.6129,60600.0
2013-12-17 11:25:00,85.27,85.27,85.12,85.16,197600.0,54.6065,54.6065,54.5105,54.5361,197600.0
2013-12-17 11:30:00,85.16,85.21,85.1,85.18,276500.0,54.5361,54.5681,54.4977,54.5489,276500.0
2013-12-17 11:35:00,85.18,85.23,85.15,85.23,49600.0,54.5489,54.5809,54.5297,54.5809,49600.0
2013-12-17 11:40:00,85.23,85.26,85.19,85.24,55600.0,54.5809,54.6001,54.5553,54.5873,55600.0
2013-12-17 11:45:00,85.25,85.31,85.2,85.26,65800.0,54.5937,54.6322,54.5617,54.6001,65800.0
2013-12-17 11:50:00,85.26,85.3,85.22,85.27,47800.0,54.6001,54.6258,54.5745,54.6065,47800.0
2013-12-17 11:55:00,85.26,85.28,85.22,85.27,43900.0,54.6001,54.6129,54.5745,54.6065,43900.0
2013-12-17 12:00:00,85.26,85.32,85.25,85.32,94700.0,54.6001,54.6386,54.5937,54.6386,94700.0
2013-12-17 12:05:00,85.31,85.33,85.27,85.27,120900.0,54.6322,54.645,54.6065,54.6065,120900.0
2013-12-17 12:10:00,85.26,85.31,85.22,85.28,53500.0,54.6001,54.6322,54.5745,54.6129,53500.0
2013-12-17 12:15:00,85.27,85.32,85.26,85.3,47700.0,54.6065,54.6386,54.6001,54.6258,47700.0
2013-12-17 12:20:00,85.3,85.33,85.28,85.32,29000.0,54.6258,54.645,54.6129,54.6386,29000.0
2013-12-17 12:25:00,85.32,85.34,85.27,85.33,74700.0,54.6386,54.6514,54.6065,54.645,74700.0
2013-12-17 12:30:00,85.34,85.36,85.29,85.32,43500.0,54.6514,54.6642,54.6194,54.6386,43500.0
2013-12-17 12:35:00,85.31,85.36,85.29,85.3,67100.0,54.6322,54.6642,54.6194,54.6258,67100.0
2013-12-17 12:40:00,85.3,85.36,85.3,85.34,79200.0,54.6258,54.6642,54.6258,54.6514,79200.0
2013-12-17 12:45:00,85.34,85.35,85.31,85.33,31200.0,54.6514,54.6578,54.6322,54.645,31200.0
2013-12-17 12:50:00,85.33,85.37,85.32,85.34,31700.0,54.645,54.6706,54.6386,54.6514,31700.0
2013-12-17 12:55:00,85.33,85.4,85.33,85.39,39500.0,54.645,54.6898,54.645,54.6834,39500.0
2013-12-17 13:00:00,85.39,85.41,85.36,85.39,50800.0,54.6834,54.6962,54.6642,54.6834,50800.0
2013-12-17 13:05:00,85.4,85.41,85.34,85.36,28600.0,54.6898,54.6962,54.6514,54.6642,28600.0
2013-12-17 13:10:00,85.36,85.43,85.36,85.38,88900.0,54.6642,54.709,54.6642,54.677,88900.0
2013-12-17 13:15:00,85.37,85.41,85.36,85.4,55400.0,54.6706,54.6962,54.6642,54.6898,55400.0
2013-12-17 13:20:00,85.4,85.42,85.39,85.41,184700.0,54.6898,54.7026,54.6834,54.6962,184700.0
2013-12-17 13:25:00,85.4,85.41,85.36,85.39,37700.0,54.6898,54.6962,54.6642,54.6834,37700.0
2013-12-17 13:30:00,85.39,85.41,85.36,85.39,37900.0,54.6834,54.6962,54.6642,54.6834,37900.0
2013-12-17 13:35:00,85.39,85.44,85.39,85.4,56700.0,54.6834,54.7154,54.6834,54.6898,56700.0
2013-12-17 13:40:00,85.39,85.41,85.35,85.37,56100.0,54.6834,54.6962,54.6578,54.6706,56100.0
2013-12-17 13:45:00,85.37,85.41,85.34,85.37,61800.0,54.6706,54.6962,54.6514,54.6706,61800.0
2013-12-17 13:50:00,85.37,85.37,85.31,85.33,52900.0,54.6706,54.6706,54.6322,54.645,52900.0
2013-12-17 13:55:00,85.33,85.41,85.32,85.41,58000.0,54.645,54.6962,54.6386,54.6962,58000.0
2013-12-17 14:00:00,85.4,85.44,85.37,85.43,31900.0,54.6898,54.7154,54.6706,54.709,31900.0
2013-12-17 14:05:00,85.43,85.56,85.41,85.56,108600.0,54.709,54.7923,54.6962,54.7923,108600.0
2013-12-17 14:10:00,85.55,85.66,85.54,85.58,190700.0,54.7859,54.8563,54.7795,54.8051,190700.0
2013-12-17 14:15:00,85.59,85.59,85.53,85.56,59800.0,54.8115,54.8115,54.773,54.7923,59800.0
2013-12-17 14:20:00,85.56,85.67,85.56,85.64,62400.0,54.7923,54.8627,54.7923,54.8435,62400.0
2013-12-17 14:25:00,85.64,85.65,85.56,85.57,75400.0,54.8435,54.8499,54.7923,54.7987,75400.0
2013-12-17 14:30:00,85.57,85.57,85.42,85.43,169600.0,54.7987,54.7987,54.7026,54.709,169600.0
2013-12-17 14:35:00,85.44,85.44,85.39,85.39,117700.0,54.7154,54.7154,54.6834,54.6834,117700.0
2013-12-17 14:40:00,85.39,85.5,85.39,85.47,58800.0,54.6834,54.7538,54.6834,54.7346,58800.0
2013-12-17 14:45:00,85.48,85.5,85.44,85.44,44700.0,54.741,54.7538,54.7154,54.7154,44700.0
2013-12-17 14:50:00,85.45,85.45,85.38,85.43,59800.0,54.7218,54.7218,54.677,54.709,59800.0
2013-12-17 14:55:00,85.42,85.45,85.4,85.45,49300.0,54.7026,54.7218,54.6898,54.7218,49300.0
2013-12-17 15:00:00,85.45,85.5,85.44,85.44,40800.0,54.7218,54.7538,54.7154,54.7154,40800.0
2013-12-17 15:05:00,85.45,85.49,85.42,85.49,52500.0,54.7218,54.7474,54.7026,54.7474,52500.0
2013-12-17 15:10:00,85.5,85.53,85.46,85.52,43800.0,54.7538,54.773,54.7282,54.7666,43800.0
2013-12-17 15:15:00,85.51,85.56,85.49,85.54,63000.0,54.7602,54.7923,54.7474,54.7795,63000.0
2013-12-17 15:20:00,85.54,85.55,85.5,85.54,88200.0,54.7795,54.7859,54.7538,54.7795,88200.0
2013-12-17 15:25:00,85.54,85.54,85.46,85.52,119400.0,54.7795,54.7795,54.7282,54.7666,119400.0
2013-12-17 15:30:00,85.51,85.55,85.48,85.49,216000.0,54.7602,54.7859,54.741,54.7474,216000.0
2013-12-17 15:35:00,85.48,85.54,85.48,85.51,148300.0,54.741,54.7795,54.741,54.7602,148300.0
2013-12-17 15:40:00,85.51,85.52,85.42,85.43,130800.0,54.7602,54.7666,54.7026,54.709,130800.0
2013-12-17 15:45:00,85.43,85.5,85.41,85.47,331100.0,54.709,54.7538,54.6962,54.7346,331100.0
2013-12-17 15:50:00,85.46,85.47,85.43,85.44,313200.0,54.7282,54.7346,54.709,54.7154,313200.0
2013-12-17 15:55:00,85.44,85.46,85.37,85.37,689600.0,54.7154,54.7282,54.6706,54.6706,689600.0
2013-12-18 09:30:00,85.63,85.68,85.53,85.57,84400.0,54.8371,54.8691,54.773,54.7987,84400.0
2013-12-18 09:35:00,85.6,85.76,85.55,85.72,218100.0,54.8179,54.9203,54.7859,54.8947,218100.0
2013-12-18 09:40:00,85.73,85.74,85.56,85.56,288800.0,54.9011,54.9075,54.7923,54.7923,288800.0
2013-12-18 09:45:00,85.56,85.57,85.41,85.42,227500.0,54.7923,54.7987,54.6962,54.7026,227500.0
2013-12-18 09:50:00,85.42,85.56,85.41,85.55,246900.0,54.7026,54.7923,54.6962,54.7859,246900.0
2013-12-18 09:55:00,85.56,85.67,85.51,85.67,155300.0,54.7923,54.8627,54.7602,54.8627,155300.0
2013-12-18 10:00:00,85.66,85.66,85.56,85.63,90900.0,54.8563,54.8563,54.7923,54.8371,90900.0
2013-12-18 10:05:00,85.64,85.64,85.54,85.58,112700.0,54.8435,54.8435,54.7795,54.8051,112700.0
2013-12-18 10:10:00,85.59,85.6,85.53,85.6,91400.0,54.8115,54.8179,54.773,54.8179,91400.0
2013-12-18 10:15:00,85.59,85.63,85.56,85.58,84900.0,54.8115,54.8371,54.7923,54.8051,84900.0
2013-12-18 10:20:00,85.58,85.61,85.53,85.55,43800.0,54.8051,54.8243,54.773,54.7859,43800.0
2013-12-18 10:25:00,85.55,85.6,85.55,85.6,29700.0,54.7859,54.8179,54.7859,54.8179,29700.0
2013-12-18 10:30:00,85.6,85.69,85.59,85.68,259400.0,54.8179,54.8755,54.8115,54.8691,259400.0
2013-12-18 10:35:00,85.69,85.78,85.64,85.74,101700.0,54.8755,54.9331,54.8435,54.9075,101700.0
2013-12-18 10:40:00,85.75,85.77,85.66,85.68,161600.0,54.9139,54.9267,54.8563,54.8691,161600.0
2013-12-18 10:45:00,85.68,85.69,85.6,85.63,96900.0,54.8691,54.8755,54.8179,54.8371,96900.0
2013-12-18 10:50:00,85.64,85.65,85.54,85.59,97200.0,54.8435,54.8499,54.7795,54.8115,97200.0
2013-12-18 10:55:00,85.59,85.66,85.56,85.66,62700.0,54.8115,54.8563,54.7923,54.8563,62700.0
2013-12-18 11:00:00,85.66,85.7,85.62,85.63,58200.0,54.8563,54.8819,54.8307,54.8371,58200.0
2013-12-18 11:05:00,85.63,85.63,85.56,85.63,19000.0,54.8371,54.8371,54.7923,54.8371,19000.0
2013-12-18 11:10:00,85.64,85.64,85.55,85.55,42300.0,54.8435,54.8435,54.7859,54.7859,42300.0
2013-12-18 11:15:00,85.56,85.63,85.55,85.6,137200.0,54.7923,54.8371,54.7859,54.8179,137200.0
2013-12-18 11:20:00,85.59,85.62,85.57,85.6,36500.0,54.8115,54.8307,54.7987,54.8179,36500.0
2013-12-18 11:25:00,85.59,85.6,85.52,85.53,36700.0,54.8115,54.8179,54.7666,54.773,36700.0
2013-12-18 11:30:00,85.52,85.59,85.52,85.55,50600.0,54.7666,54.8115,54.7666,54.7859,50600.0
2013-12-18 11:35:00,85.55,85.57,85.5,85.51,44500.0,54.7859,54.7987,54.7538,54.7602,44500.0
2013-12-18 11:40:00,85.5,85.5,85.37,85.4,80500.0,54.7538,54.7538,54.6706,54.6898,80500.0
2013-12-18 11:45:00,85.4,85.45,85.38,85.44,69500.0,54.6898,54.7218,54.677,54.7154,69500.0
2013-12-18 11:50:00,85.43,85.49,85.4,85.44,77700.0,54.709,54.7474,54.6898,54.7154,77700.0
2013-12-18 11:55:00,85.45,85.46,85.38,85.4,58400.0,54.7218,54.7282,54.677,54.6898,58400.0
2013-12-18 12:00:00,85.39,85.4,85.32,85.4,66100.0,54.6834,54.6898,54.6386,54.6898,66100.0
2013-12-18 12:05:00,85.4,85.4,85.32,85.34,43200.0,54.6898,54.6898,54.6386,54.6514,43200.0
2013-12-18 12:10:00,85.34,85.42,85.34,85.4,98600.0,54.6514,54.7026,54.6514,54.6898,98600.0
2013-12-18 12:15:00,85.4,85.42,85.38,85.4,96700.0,54.6898,54.7026,54.677,54.6898,96700.0
2013-12-18 12:20:00,85.41,85.41,85.37,85.37,29900.0,54.6962,54.6962,54.6706,54.6706,29900.0
2013-12-18 12:25:00,85.38,85.45,85.36,85.44,114300.0,54.677,54.7218,54.6642,54.7154,114300.0
2013-12-18 12:30:00,85.43,85.44,85.37,85.39,91000.0,54.709,54.7154,54.6706,54.6834,91000.0
2013-12-18 12:35:00,85.4,85.43,85.38,85.42,47000.0,54.6898,54.709,54.677,54.7026,47000.0
2013-12-18 12:40:00,85.42,85.43,85.37,85.4,45000.0,54.7026,54.709,54.6706,54.6898,45000.0
2013-12-18 12:45:00,85.42,85.44,85.39,85.4,71500.0,54.7026,54.7154,54.6834,54.6898,71500.0
2013-12-18 12:50:00,85.41,85.46,85.41,85.44,60000.0,54.6962,54.7282,54.6962,54.7154,60000.0
2013-12-18 12:55:00,85.43,85.45,85.35,85.36,42600.0,54.709,54.7218,54.6578,54.6642,42600.0
2013-12-18 13:00:00,85.36,85.37,85.24,85.28,203600.0,54.6642,54.6706,54.5873,54.6129,203600.0
2013-12-18 13:05:00,85.29,85.33,85.28,85.29,61400.0,54.6194,54.645,54.6129,54.6194,61400.0
2013-12-18 13:10:00,85.29,85.3,85.1,85.14,169600.0,54.6194,54.6258,54.4977,54.5233,169600.0
2013-12-18 13:15:00,85.14,85.23,85.11,85.19,102800.0,54.5233,54.5809,54.5041,54.5553,102800.0
2013-12-18 13:20:00,85.18,85.19,85.09,85.16,72300.0,54.5489,54.5553,54.4913,54.5361,72300.0
2013-12-18 13:25:00,85.17,85.18,85.14,85.15,69400.0,54.5425,54.5489,54.5233,54.5297,69400.0
2013-12-18 13:30:00,85.14,85.19,85.13,85.16,78700.0,54.5233,54.5553,54.5169,54.5361,78700.0
2013-12-18 13:35:00,85.15,85.21,85.14,85.21,70200.0,54.5297,54.5681,54.5233,54.5681,70200.0
2013-12-18 13:40:00,85.2,85.2,85.14,85.14,128100.0,54.5617,54.5617,54.5233,54.5233,128100.0
2013-12-18 13:45:00,85.14,85.18,85.13,85.15,53700.0,54.5233,54.5489,54.5169,54.5297,53700.0
2013-12-18 13:50:00,85.15,85.22,85.15,85.22,65400.0,54.5297,54.5745,54.5297,54.5745,65400.0
2013-12-18 13:55:00,85.22,85.59,85.17,85.35,202600.0,54.5745,54.8115,54.5425,54.6578,202600.0
2013-12-18 14:00:00,85.32,85.76,84.79,85.68,603200.0,54.6386,54.9203,54.2992,54.8691,603200.0
2013-12-18 14:05:00,85.73,86.27,85.67,86.06,660700.0,54.9011,55.2469,54.8627,55.1125,660700.0
2013-12-18 14:10:00,86.07,86.12,85.61,85.63,728200.0,55.1189,55.1509,54.8243,54.8371,728200.0
2013-12-18 14:15:00,85.63,85.82,85.62,85.8,451000.0,54.8371,54.9588,54.8307,54.946,451000.0
2013-12-18 14:20:00,85.8,86.01,85.72,85.98,439700.0,54.946,55.0804,54.8947,55.0612,439700.0
2013-12-18 14:25:00,85.98,86.0,85.87,85.93,288500.0,55.0612,55.074,54.9908,55.0292,288500.0
2013-12-18 14:30:00,85.92,86.09,85.83,86.06,365100.0,55.0228,55.1317,54.9652,55.1125,365100.0
2013-12-18 14:35:00,86.06,86.45,86.06,86.45,609200.0,55.1125,55.3622,55.1125,55.3622,609200.0
2013-12-18 14:40:00,86.44,86.46,86.21,86.26,733100.0,55.3558,55.3686,55.2085,55.2405,733100.0
2013-12-18 14:45:00,86.25,86.33,86.14,86.14,316900.0,55.2341,55.2854,55.1637,55.1637,316900.0
2013-12-18 14:50:00,86.14,86.2,86.11,86.16,195400.0,55.1637,55.2021,55.1445,55.1765,195400.0
2013-12-18 14:55:00,86.16,86.33,86.14,86.29,216900.0,55.1765,55.2854,55.1637,55.2597,216900.0
2013-12-18 15:00:00,86.29,86.34,86.21,86.26,335400.0,55.2597,55.2918,55.2085,55.2405,335400.0
2013-12-18 15:05:00,86.27,86.34,86.21,86.25,213500.0,55.2469,55.2918,55.2085,55.2341,213500.0
2013-12-18 15:10:00,86.25,86.53,86.25,86.52,443300.0,55.2341,55.4134,55.2341,55.407,443300.0
2013-12-18 15:15:00,86.52,86.58,86.45,86.52,300600.0,55.407,55.4455,55.3622,55.407,300600.0
2013-12-18 15:20:00,86.53,86.57,86.44,86.47,257700.0,55.4134,55.4391,55.3558,55.375,257700.0
2013-12-18 15:25:00,86.47,86.48,86.24,86.3,316400.0,55.375,55.3814,55.2277,55.2662,316400.0
2013-12-18 15:30:00,86.3,86.34,86.2,86.25,157800.0,55.2662,55.2918,55.2021,55.2341,157800.0
2013-12-18 15:35:00,86.25,86.6,86.22,86.6,421900.0,55.2341,55.4583,55.2149,55.4583,421900.0
2013-12-18 15:40:00,86.6,86.64,86.54,86.63,375300.0,55.4583,55.4839,55.4198,55.4775,375300.0
2013-12-18 15:45:00,86.63,86.67,86.43,86.46,454300.0,55.4775,55.5031,55.3494,55.3686,454300.0
2013-12-18 15:50:00,86.45,86.55,86.45,86.48,394400.0,55.3622,55.4263,55.3622,55.3814,394400.0
2013-12-18 15:55:00,86.48,86.7,86.48,86.69,820500.0,55.3814,55.5223,55.3814,55.5159,820500.0
2013-12-19 09:30:00,86.47,86.55,86.18,86.5,308200.0,55.375,55.4263,55.1893,55.3942,308200.0
2013-12-19 09:35:00,86.5,86.66,86.44,86.46,406700.0,55.3942,55.4967,55.3558,55.3686,406700.0
2013-12-19 09:40:00,86.46,86.46,86.22,86.35,306000.0,55.3686,55.3686,55.2149,55.2982,306000.0
2013-12-19 09:45:00,86.36,86.58,86.33,86.53,219200.0,55.3046,55.4455,55.2854,55.4134,219200.0
2013-12-19 09:50:00,86.52,86.61,86.49,86.54,172700.0,55.407,55.4647,55.3878,55.4198,172700.0
2013-12-19 09:55:00,86.55,86.61,86.51,86.53,106500.0,55.4263,55.4647,55.4006,55.4134,106500.0
2013-12-19 10:00:00,86.56,86.67,86.52,86.59,200900.0,55.4327,55.5031,55.407,55.4519,200900.0
2013-12-19 10:05:00,86.59,86.62,86.53,86.54,138300.0,55.4519,55.4711,55.4134,55.4198,138300.0
2013-12-19 10:10:00,86.54,86.54,86.36,86.36,250000.0,55.4198,55.4198,55.3046,55.3046,250000.0
2013-12-19 10:15:00,86.37,86.42,86.31,86.42,179800.0,55.311,55.343,55.2726,55.343,179800.0
2013-12-19 10:20:00,86.42,86.52,86.41,86.5,250900.0,55.343,55.407,55.3366,55.3942,250900.0
2013-12-19 10:25:00,86.51,86.6,86.51,86.57,119600.0,55.4006,55.4583,55.4006,55.4391,119600.0
2013-12-19 10:30:00,86.57,86.78,86.57,86.74,221900.0,55.4391,55.5735,55.4391,55.5479,221900.0
2013-12-19 10:35:00,86.73,86.73,86.61,86.64,135900.0,55.5415,55.5415,55.4647,55.4839,135900.0
2013-12-19 10:40:00,86.65,86.73,86.65,86.73,140800.0,55.4903,55.5415,55.4903,55.5415,140800.0
2013-12-19 10:45:00,86.74,86.79,86.62,86.62,135900.0,55.5479,55.5799,55.4711,55.4711,135900.0
2013-12-19 10:50:00,86.63,86.68,86.55,86.67,604700.0,55.4775,55.5095,55.4263,55.5031,604700.0
2013-12-19 10:55:00,86.68,86.7,86.63,86.63,103400.0,55.5095,55.5223,55.4775,55.4775,103400.0
2013-12-19 11:00:00,86.63,86.66,86.59,86.61,70600.0,55.4775,55.4967,55.4519,55.4647,70600.0
2013-12-19 11:05:00,86.6,86.66,86.6,86.66,73900.0,55.4583,55.4967,55.4583,55.4967,73900.0
2013-12-19 11:10:00,86.66,86.68,86.62,86.67,162800.0,55.4967,55.5095,55.4711,55.5031,162800.0
2013-12-19 11:15:00,86.67,86.7,86.65,86.66,46300.0,55.5031,55.5223,55.4903,55.4967,46300.0
2013-12-19 11:20:00,86.66,86.7,86.64,86.7,112800.0,55.4967,55.5223,55.4839,55.5223,112800.0
2013-12-19 11:25:00,86.7,86.7,86.6,86.68,154600.0,55.5223,55.5223,55.4583,55.5095,154600.0
2013-12-19 11:30:00,86.67,86.73,86.66,86.72,138400.0,55.5031,55.5415,55.4967,55.5351,138400.0
2013-12-19 11:35:00,86.73,86.74,86.69,86.72,71700.0,55.5415,55.5479,55.5159,55.5351,71700.0
2013-12-19 11:40:00,86.72,86.77,86.71,86.75,82800.0,55.5351,55.5671,55.5287,55.5543,82800.0
2013-12-19 11:45:00,86.75,86.78,86.68,86.77,183900.0,55.5543,55.5735,55.5095,55.5671,183900.0
2013-12-19 11:50:00,86.76,86.76,86.71,86.73,61700.0,55.5607,55.5607,55.5287,55.5415,61700.0
2013-12-19 11:55:00,86.73,86.76,86.7,86.73,85000.0,55.5415,55.5607,55.5223,55.5415,85000.0
2013-12-19 12:00:00,86.74,86.74,86.64,86.66,82600.0,55.5479,55.5479,55.4839,55.4967,82600.0
2013-12-19 12:05:00,86.66,86.75,86.66,86.71,166000.0,55.4967,55.5543,55.4967,55.5287,166000.0
2013-12-19 12:10:00,86.72,86.79,86.71,86.79,140400.0,55.5351,55.5799,55.5287,55.5799,140400.0
2013-12-19 12:15:00,86.79,86.81,86.74,86.74,84000.0,55.5799,55.5928,55.5479,55.5479,84000.0
2013-12-19 12:20:00,86.74,86.84,86.73,86.82,108600.0,55.5479,55.612,55.5415,55.5992,108600.0
2013-12-19 12:25:00,86.82,86.85,86.79,86.82,83700.0,55.5992,55.6184,55.5799,55.5992,83700.0
2013-12-19 12:30:00,86.83,86.86,86.8,86.85,83600.0,55.6056,55.6248,55.5863,55.6184,83600.0
2013-12-19 12:35:00,86.85,86.87,86.82,86.83,83700.0,55.6184,55.6312,55.5992,55.6056,83700.0
2013-12-19 12:40:00,86.82,86.87,86.81,86.85,116100.0,55.5992,55.6312,55.5928,55.6184,116100.0
2013-12-19 12:45:00,86.85,86.86,86.8,86.8,43700.0,55.6184,55.6248,55.5863,55.5863,43700.0
2013-12-19 12:50:00,86.8,86.81,86.73,86.78,68800.0,55.5863,55.5928,55.5415,55.5735,68800.0
2013-12-19 12:55:00,86.78,86.82,86.78,86.79,58600.0,55.5735,55.5992,55.5735,55.5799,58600.0
2013-12-19 13:00:00,86.8,86.81,86.73,86.74,73500.0,55.5863,55.5928,55.5415,55.5479,73500.0
2013-12-19 13:05:00,86.74,86.85,86.73,86.84,140600.0,55.5479,55.6184,55.5415,55.612,140600.0
2013-12-19 13:10:00,86.83,86.88,86.82,86.83,106600.0,55.6056,55.6376,55.5992,55.6056,106600.0
2013-12-19 13:15:00,86.83,86.94,86.83,86.93,223400.0,55.6056,55.676,55.6056,55.6696,223400.0
2013-12-19 13:20:00,86.93,86.93,86.87,86.89,108600.0,55.6696,55.6696,55.6312,55.644,108600.0
2013-12-19 13:25:00,86.88,86.88,86.85,86.88,53500.0,55.6376,55.6376,55.6184,55.6376,53500.0
2013-12-19 13:30:00,86.87,86.92,86.86,86.9,89100.0,55.6312,55.6632,55.6248,55.6504,89100.0
2013-12-19 13:35:00,86.9,86.94,86.87,86.87,51600.0,55.6504,55.676,55.6312,55.6312,51600.0
2013-12-19 13:40:00,86.86,86.95,86.86,86.94,95200.0,55.6248,55.6824,55.6248,55.676,95200.0
2013-12-19 13:45:00,86.94,86.94,86.81,86.82,188600.0,55.676,55.676,55.5928,55.5992,188600.0
2013-12-19 13:50:00,86.82,86.88,86.81,86.88,81700.0,55.5992,55.6376,55.5928,55.6376,81700.0
2013-12-19 13:55:00,86.87,86.9,86.84,86.89,70100.0,55.6312,55.6504,55.612,55.644,70100.0
2013-12-19 14:00:00,86.88,86.9,86.86,86.88,70500.0,55.6376,55.6504,55.6248,55.6376,70500.0
2013-12-19 14:05:00,86.87,86.92,86.86,86.91,83600.0,55.6312,55.6632,55.6248,55.6568,83600.0
2013-12-19 14:10:00,86.9,86.95,86.88,86.94,190600.0,55.6504,55.6824,55.6376,55.676,190600.0
2013-12-19 14:15:00,86.95,86.96,86.9,86.94,70000.0,55.6824,55.6888,55.6504,55.676,70000.0
2013-12-19 14:20:00,86.93,86.93,86.83,86.84,78800.0,55.6696,55.6696,55.6056,55.612,78800.0
2013-12-19 14:25:00,86.84,86.92,86.84,86.85,176800.0,55.612,55.6632,55.612,55.6184,176800.0
2013-12-19 14:30:00,86.84,86.87,86.83,86.84,95500.0,55.612,55.6312,55.6056,55.612,95500.0
2013-12-19 14:35:00,86.83,86.86,86.82,86.84,104600.0,55.6056,55.6248,55.5992,55.612,104600.0
2013-12-19 14:40:00,86.84,86.88,86.81,86.84,110500.0,55.612,55.6376,55.5928,55.612,110500.0
2013-12-19 14:45:00,86.85,86.87,86.79,86.8,93600.0,55.6184,55.6312,55.5799,55.5863,93600.0
2013-12-19 14:50:00,86.8,86.82,86.78,86.81,103000.0,55.5863,55.5992,55.5735,55.5928,103000.0
2013-12-19 14:55:00,86.8,86.84,86.78,86.83,134400.0,55.5863,55.612,55.5735,55.6056,134400.0
2013-12-19 15:00:00,86.82,86.89,86.8,86.86,92900.0,55.5992,55.644,55.5863,55.6248,92900.0
2013-12-19 15:05:00,86.87,86.87,86.8,86.8,97200.0,55.6312,55.6312,55.5863,55.5863,97200.0
2013-12-19 15:10:00,86.8,86.87,86.79,86.87,78400.0,55.5863,55.6312,55.5799,55.6312,78400.0
2013-12-19 15:15:00,86.87,86.92,86.83,86.89,67900.0,55.6312,55.6632,55.6056,55.644,67900.0
2013-12-19 15:20:00,86.89,86.9,86.86,86.86,53100.0,55.644,55.6504,55.6248,55.6248,53100.0
2013-12-19 15:25:00,86.87,86.88,86.81,86.84,100700.0,55.6312,55.6376,55.5928,55.612,100700.0
2013-12-19 15:30:00,86.83,86.89,86.8,86.86,387300.0,55.6056,55.644,55.5863,55.6248,387300.0
2013-12-19 15:35:00,86.86,86.92,86.85,86.88,185600.0,55.6248,55.6632,55.6184,55.6376,185600.0
2013-12-19 15:40:00,86.88,86.94,86.87,86.87,214800.0,55.6376,55.676,55.6312,55.6312,214800.0
2013-12-19 15:45:00,86.87,86.87,86.81,86.83,236500.0,55.6312,55.6312,55.5928,55.6056,236500.0
2013-12-19 15:50:00,86.83,86.84,86.79,86.79,292100.0,55.6056,55.612,55.5799,55.5799,292100.0
2013-12-19 15:55:00,86.8,86.94,86.79,86.88,407600.0,55.5863,55.676,55.5799,55.6376,407600.0
2013-12-20 09:30:00,86.5,86.71,86.41,86.67,358300.0,55.6516,55.7867,55.5937,55.761,358300.0
2013-12-20 09:35:00,86.67,86.79,86.57,86.74,391100.0,55.761,55.8382,55.6966,55.806,391100.0
2013-12-20 09:40:00,86.73,86.97,86.72,86.97,303400.0,55.7996,55.954,55.7931,55.954,303400.0
2013-12-20 09:45:00,86.97,87.01,86.8,86.81,241700.0,55.954,55.9797,55.8446,55.851,241700.0
2013-12-20 09:50:00,86.8,86.85,86.76,86.81,208200.0,55.8446,55.8768,55.8189,55.851,208200.0
2013-12-20 09:55:00,86.81,86.87,86.75,86.8,178500.0,55.851,55.8896,55.8124,55.8446,178500.0
2013-12-20 10:00:00,86.8,86.89,86.75,86.76,218600.0,55.8446,55.9025,55.8124,55.8189,218600.0
2013-12-20 10:05:00,86.75,86.81,86.71,86.76,526500.0,55.8124,55.851,55.7867,55.8189,526500.0
2013-12-20 10:10:00,86.75,86.8,86.7,86.74,283200.0,55.8124,55.8446,55.7803,55.806,283200.0
2013-12-20 10:15:00,86.75,86.78,86.67,86.67,244900.0,55.8124,55.8317,55.761,55.761,244900.0
2013-12-20 10:20:00,86.67,86.73,86.62,86.72,127400.0,55.761,55.7996,55.7288,55.7931,127400.0
2013-12-20 10:25:00,86.73,86.77,86.69,86.77,203900.0,55.7996,55.8253,55.7738,55.8253,203900.0
2013-12-20 10:30:00,86.77,86.92,86.76,86.89,151200.0,55.8253,55.9218,55.8189,55.9025,151200.0
2013-12-20 10:35:00,86.89,86.94,86.86,86.91,91700.0,55.9025,55.9347,55.8832,55.9154,91700.0
2013-12-20 10:40:00,86.9,86.93,86.85,86.87,95500.0,55.9089,55.9282,55.8768,55.8896,95500.0
2013-12-20 10:45:00,86.87,86.96,86.84,86.91,148400.0,55.8896,55.9476,55.8703,55.9154,148400.0
2013-12-20 10:50:00,86.89,86.94,86.88,86.92,78000.0,55.9025,55.9347,55.8961,55.9218,78000.0
2013-12-20 10:55:00,86.91,86.94,86.77,86.81,123700.0,55.9154,55.9347,55.8253,55.851,123700.0
2013-12-20 11:00:00,86.81,86.87,86.8,86.86,129100.0,55.851,55.8896,55.8446,55.8832,129100.0
2013-12-20 11:05:00,86.85,86.88,86.8,86.83,140600.0,55.8768,55.8961,55.8446,55.8639,140600.0
2013-12-20 11:10:00,86.84,86.86,86.82,86.85,55800.0,55.8703,55.8832,55.8575,55.8768,55800.0
2013-12-20 11:15:00,86.85,86.88,86.83,86.85,81300.0,55.8768,55.8961,55.8639,55.8768,81300.0
2013-12-20 11:20:00,86.85,86.88,86.82,86.84,66000.0,55.8768,55.8961,55.8575,55.8703,66000.0
2013-12-20 11:25:00,86.84,86.89,86.83,86.83,81200.0,55.8703,55.9025,55.8639,55.8639,81200.0
2013-12-20 11:30:00,86.84,86.96,86.84,86.92,151900.0,55.8703,55.9476,55.8703,55.9218,151900.0
2013-12-20 11:35:00,86.91,86.92,86.85,86.89,67300.0,55.9154,55.9218,55.8768,55.9025,67300.0
2013-12-20 11:40:00,86.9,86.95,86.89,86.9,171300.0,55.9089,55.9411,55.9025,55.9089,171300.0
2013-12-20 11:45:00,86.89,86.9,86.85,86.87,58200.0,55.9025,55.9089,55.8768,55.8896,58200.0
2013-12-20 11:50:00,86.86,86.9,86.85,86.87,133100.0,55.8832,55.9089,55.8768,55.8896,133100.0
2013-12-20 11:55:00,86.86,86.87,86.83,86.87,73400.0,55.8832,55.8896,55.8639,55.8896,73400.0
2013-12-20 12:00:00,86.87,86.88,86.79,86.81,62200.0,55.8896,55.8961,55.8382,55.851,62200.0
2013-12-20 12:05:00,86.82,86.83,86.79,86.79,101600.0,55.8575,55.8639,55.8382,55.8382,101600.0
2013-12-20 12:10:00,86.79,86.8,86.76,86.77,57800.0,55.8382,55.8446,55.8189,55.8253,57800.0
2013-12-20 12:15:00,86.77,86.81,86.75,86.78,98700.0,55.8253,55.851,55.8124,55.8317,98700.0
2013-12-20 12:20:00,86.79,86.81,86.73,86.76,179300.0,55.8382,55.851,55.7996,55.8189,179300.0
2013-12-20 12:25:00,86.77,86.86,86.77,86.8,75900.0,55.8253,55.8832,55.8253,55.8446,75900.0
2013-12-20 12:30:00,86.8,86.84,86.8,86.82,11500.0,55.8446,55.8703,55.8446,55.8575,11500.0
2013-12-20 12:35:00,86.82,86.84,86.81,86.83,38900.0,55.8575,55.8703,55.851,55.8639,38900.0
2013-12-20 12:40:00,86.82,86.84,86.79,86.83,51100.0,55.8575,55.8703,55.8382,55.8639,51100.0
2013-12-20 12:45:00,86.84,86.87,86.82,86.85,40400.0,55.8703,55.8896,55.8575,55.8768,40400.0
2013-12-20 12:50:00,86.84,86.86,86.82,86.86,86000.0,55.8703,55.8832,55.8575,55.8832,86000.0
2013-12-20 12:55:00,86.87,86.87,86.8,86.83,61200.0,55.8896,55.8896,55.8446,55.8639,61200.0
2013-12-20 13:00:00,86.83,86.87,86.83,86.86,29600.0,55.8639,55.8896,55.8639,55.8832,29600.0
2013-12-20 13:05:00,86.86,86.89,86.84,86.88,45100.0,55.8832,55.9025,55.8703,55.8961,45100.0
2013-12-20 13:10:00,86.89,86.89,86.83,86.87,65200.0,55.9025,55.9025,55.8639,55.8896,65200.0
2013-12-20 13:15:00,86.86,86.9,86.86,86.9,67100.0,55.8832,55.9089,55.8832,55.9089,67100.0
2013-12-20 13:20:00,86.9,86.91,86.88,86.89,16500.0,55.9089,55.9154,55.8961,55.9025,16500.0
2013-12-20 13:25:00,86.89,86.91,86.88,86.88,19700.0,55.9025,55.9154,55.8961,55.8961,19700.0
2013-12-20 13:30:00,86.89,86.89,86.8,86.8,142400.0,55.9025,55.9025,55.8446,55.8446,142400.0
2013-12-20 13:35:00,86.8,86.84,86.78,86.84,59000.0,55.8446,55.8703,55.8317,55.8703,59000.0
2013-12-20 13:40:00,86.84,86.88,86.81,86.87,35600.0,55.8703,55.8961,55.851,55.8896,35600.0
2013-12-20 13:45:00,86.86,86.88,86.84,86.86,28200.0,55.8832,55.8961,55.8703,55.8832,28200.0
2013-12-20 13:50:00,86.87,86.87,86.82,86.83,22000.0,55.8896,55.8896,55.8575,55.8639,22000.0
2013-12-20 13:55:00,86.83,86.89,86.82,86.86,88000.0,55.8639,55.9025,55.8575,55.8832,88000.0
2013-12-20 14:00:00,86.86,86.89,86.76,86.77,61600.0,55.8832,55.9025,55.8189,55.8253,61600.0
2013-12-20 14:05:00,86.76,86.85,86.76,86.83,53600.0,55.8189,55.8768,55.8189,55.8639,53600.0
2013-12-20 14:10:00,86.82,86.85,86.8,86.8,18100.0,55.8575,55.8768,55.8446,55.8446,18100.0
2013-12-20 14:15:00,86.81,86.89,86.8,86.88,32400.0,55.851,55.9025,55.8446,55.8961,32400.0
2013-12-20 14:20:00,86.89,86.93,86.85,86.91,67100.0,55.9025,55.9282,55.8768,55.9154,67100.0
2013-12-20 14:25:00,86.91,86.91,86.88,86.9,106500.0,55.9154,55.9154,55.8961,55.9089,106500.0
2013-12-20 14:30:00,86.9,86.9,86.86,86.88,31700.0,55.9089,55.9089,55.8832,55.8961,31700.0
2013-12-20 14:35:00,86.9,86.9,86.8,86.81,46600.0,55.9089,55.9089,55.8446,55.851,46600.0
2013-12-20 14:40:00,86.81,86.88,86.8,86.88,40100.0,55.851,55.8961,55.8446,55.8961,40100.0
2013-12-20 14:45:00,86.87,86.89,86.84,86.84,47700.0,55.8896,55.9025,55.8703,55.8703,47700.0
2013-12-20 14:50:00,86.84,86.86,86.75,86.76,53700.0,55.8703,55.8832,55.8124,55.8189,53700.0
2013-12-20 14:55:00,86.76,86.79,86.75,86.79,22800.0,55.8189,55.8382,55.8124,55.8382,22800.0
2013-12-20 15:00:00,86.79,86.8,86.72,86.72,59100.0,55.8382,55.8446,55.7931,55.7931,59100.0
2013-12-20 15:05:00,86.73,86.76,86.72,86.74,126900.0,55.7996,55.8189,55.7931,55.806,126900.0
2013-12-20 15:10:00,86.74,86.8,86.74,86.78,82300.0,55.806,55.8446,55.806,55.8317,82300.0
2013-12-20 15:15:00,86.79,86.8,86.76,86.77,23800.0,55.8382,55.8446,55.8189,55.8253,23800.0
2013-12-20 15:20:00,86.77,86.77,86.73,86.74,57700.0,55.8253,55.8253,55.7996,55.806,57700.0
2013-12-20 15:25:00,86.75,86.76,86.67,86.69,149700.0,55.8124,55.8189,55.761,55.7738,149700.0
2013-12-20 15:30:00,86.69,86.77,86.69,86.75,145500.0,55.7738,55.8253,55.7738,55.8124,145500.0
2013-12-20 15:35:00,86.75,86.82,86.7,86.81,185700.0,55.8124,55.8575,55.7803,55.851,185700.0
2013-12-20 15:40:00,86.81,86.85,86.77,86.77,181900.0,55.851,55.8768,55.8253,55.8253,181900.0
2013-12-20 15:45:00,86.77,86.83,86.75,86.77,347100.0,55.8253,55.8639,55.8124,55.8253,347100.0
2013-12-20 15:50:00,86.77,86.8,86.72,86.73,462900.0,55.8253,55.8446,55.7931,55.7996,462900.0
2013-12-20 15:55:00,86.73,86.74,86.61,86.66,2719300.0,55.7996,55.806,55.7224,55.7545,2719300.0
2013-12-23 09:30:00,86.98,87.23,86.98,87.17,138800.0,55.9604,56.1213,55.9604,56.0827,138800.0
2013-12-23 09:35:00,87.16,87.27,87.15,87.23,186200.0,56.0762,56.147,56.0698,56.1213,186200.0
2013-12-23 09:40:00,87.24,87.32,87.22,87.28,172800.0,56.1277,56.1792,56.1148,56.1534,172800.0
2013-12-23 09:45:00,87.28,87.3,87.23,87.29,159700.0,56.1534,56.1663,56.1213,56.1599,159700.0
2013-12-23 09:50:00,87.29,87.34,87.22,87.22,238800.0,56.1599,56.192,56.1148,56.1148,238800.0
2013-12-23 09:55:00,87.24,87.31,87.23,87.24,116200.0,56.1277,56.1727,56.1213,56.1277,116200.0
2013-12-23 10:00:00,87.25,87.28,87.19,87.21,231800.0,56.1341,56.1534,56.0955,56.1084,231800.0
2013-12-23 10:05:00,87.21,87.27,87.19,87.22,215800.0,56.1084,56.147,56.0955,56.1148,215800.0
2013-12-23 10:10:00,87.23,87.3,87.23,87.25,126700.0,56.1213,56.1663,56.1213,56.1341,126700.0
2013-12-23 10:15:00,87.26,87.26,87.2,87.23,64300.0,56.1406,56.1406,56.102,56.1213,64300.0
2013-12-23 10:20:00,87.23,87.26,87.13,87.19,91500.0,56.1213,56.1406,56.0569,56.0955,91500.0
2013-12-23 10:25:00,87.19,87.2,87.13,87.16,51200.0,56.0955,56.102,56.0569,56.0762,51200.0
2013-12-23 10:30:00,87.16,87.23,87.13,87.22,76200.0,56.0762,56.1213,56.0569,56.1148,76200.0
2013-12-23 10:35:00,87.22,87.23,87.14,87.17,72700.0,56.1148,56.1213,56.0634,56.0827,72700.0
2013-12-23 10:40:00,87.18,87.2,87.15,87.19,51500.0,56.0891,56.102,56.0698,56.0955,51500.0
2013-12-23 10:45:00,87.19,87.2,87.1,87.13,96800.0,56.0955,56.102,56.0376,56.0569,96800.0
2013-12-23 10:50:00,87.13,87.19,87.12,87.18,41400.0,56.0569,56.0955,56.0505,56.0891,41400.0
2013-12-23 10:55:00,87.18,87.23,87.18,87.19,33800.0,56.0891,56.1213,56.0891,56.0955,33800.0
2013-12-23 11:00:00,87.19,87.23,87.15,87.16,58100.0,56.0955,56.1213,56.0698,56.0762,58100.0
2013-12-23 11:05:00,87.15,87.17,87.13,87.15,35000.0,56.0698,56.0827,56.0569,56.0698,35000.0
2013-12-23 11:10:00,87.15,87.19,87.14,87.14,76100.0,56.0698,56.0955,56.0634,56.0634,76100.0
2013-12-23 11:15:00,87.14,87.18,87.14,87.18,44000.0,56.0634,56.0891,56.0634,56.0891,44000.0
2013-12-23 11:20:00,87.18,87.19,87.11,87.11,68700.0,56.0891,56.0955,56.0441,56.0441,68700.0
2013-12-23 11:25:00,87.11,87.13,87.06,87.13,99200.0,56.0441,56.0569,56.0119,56.0569,99200.0
2013-12-23 11:30:00,87.12,87.15,87.1,87.12,70000.0,56.0505,56.0698,56.0376,56.0505,70000.0
2013-12-23 11:35:00,87.12,87.12,87.04,87.08,81800.0,56.0505,56.0505,55.999,56.0248,81800.0
2013-12-23 11:40:00,87.07,87.12,87.06,87.1,103700.0,56.0183,56.0505,56.0119,56.0376,103700.0
2013-12-23 11:45:00,87.1,87.1,87.06,87.07,100800.0,56.0376,56.0376,56.0119,56.0183,100800.0
2013-12-23 11:50:00,87.07,87.09,87.04,87.07,119800.0,56.0183,56.0312,55.999,56.0183,119800.0
2013-12-23 11:55:00,87.06,87.08,87.04,87.08,30700.0,56.0119,56.0248,55.999,56.0248,30700.0
2013-12-23 12:00:00,87.08,87.09,87.04,87.07,33100.0,56.0248,56.0312,55.999,56.0183,33100.0
2013-12-23 12:05:00,87.07,87.11,87.06,87.08,67300.0,56.0183,56.0441,56.0119,56.0248,67300.0
2013-12-23 12:10:00,87.08,87.08,87.04,87.07,108500.0,56.0248,56.0248,55.999,56.0183,108500.0
2013-12-23 12:15:00,87.07,87.11,87.05,87.1,45100.0,56.0183,56.0441,56.0055,56.0376,45100.0
2013-12-23 12:20:00,87.1,87.13,87.09,87.11,42900.0,56.0376,56.0569,56.0312,56.0441,42900.0
2013-12-23 12:25:00,87.11,87.11,87.07,87.1,30000.0,56.0441,56.0441,56.0183,56.0376,30000.0
2013-12-23 12:30:00,87.1,87.11,87.07,87.09,41600.0,56.0376,56.0441,56.0183,56.0312,41600.0
2013-12-23 12:35:00,87.09,87.11,87.07,87.09,107200.0,56.0312,56.0441,56.0183,56.0312,107200.0
2013-12-23 12:40:00,87.08,87.1,87.07,87.08,37900.0,56.0248,56.0376,56.0183,56.0248,37900.0
2013-12-23 12:45:00,87.08,87.1,87.07,87.09,22300.0,56.0248,56.0376,56.0183,56.0312,22300.0
2013-12-23 12:50:00,87.1,87.14,87.07,87.07,46300.0,56.0376,56.0634,56.0183,56.0183,46300.0
2013-12-23 12:55:00,87.08,87.08,87.03,87.03,69500.0,56.0248,56.0248,55.9926,55.9926,69500.0
2013-12-23 13:00:00,87.03,87.08,87.03,87.07,62600.0,55.9926,56.0248,55.9926,56.0183,62600.0
2013-12-23 13:05:00,87.07,87.09,87.03,87.06,31400.0,56.0183,56.0312,55.9926,56.0119,31400.0
2013-12-23 13:10:00,87.06,87.06,87.02,87.05,60100.0,56.0119,56.0119,55.9862,56.0055,60100.0
2013-12-23 13:15:00,87.04,87.05,87.03,87.05,32700.0,55.999,56.0055,55.9926,56.0055,32700.0
2013-12-23 13:20:00,87.05,87.07,87.05,87.06,19400.0,56.0055,56.0183,56.0055,56.0119,19400.0
2013-12-23 13:25:00,87.05,87.06,87.02,87.04,29400.0,56.0055,56.0119,55.9862,55.999,29400.0
2013-12-23 13:30:00,87.04,87.06,87.03,87.06,19200.0,55.999,56.0119,55.9926,56.0119,19200.0
2013-12-23 13:35:00,87.06,87.07,87.01,87.02,29100.0,56.0119,56.0183,55.9797,55.9862,29100.0
2013-12-23 13:40:00,87.01,87.02,86.95,86.96,141800.0,55.9797,55.9862,55.9411,55.9476,141800.0
2013-12-23 13:45:00,86.95,86.96,86.9,86.93,66600.0,55.9411,55.9476,55.9089,55.9282,66600.0
2013-12-23 13:50:00,86.93,86.97,86.88,86.9,41100.0,55.9282,55.954,55.8961,55.9089,41100.0
2013-12-23 13:55:00,86.9,86.99,86.89,86.99,71700.0,55.9089,55.9669,55.9025,55.9669,71700.0
2013-12-23 14:00:00,86.99,86.99,86.88,86.88,345800.0,55.9669,55.9669,55.8961,55.8961,345800.0
2013-12-23 14:05:00,86.89,86.89,86.83,86.83,295300.0,55.9025,55.9025,55.8639,55.8639,295300.0
2013-12-23 14:10:00,86.84,86.88,86.82,86.87,185300.0,55.8703,55.8961,55.8575,55.8896,185300.0
2013-12-23 14:15:00,86.87,86.9,86.84,86.86,113100.0,55.8896,55.9089,55.8703,55.8832,113100.0
2013-12-23 14:20:00,86.86,86.87,86.81,86.83,156800.0,55.8832,55.8896,55.851,55.8639,156800.0
2013-12-23 14:25:00,86.83,86.84,86.78,86.78,86200.0,55.8639,55.8703,55.8317,55.8317,86200.0
2013-12-23 14:30:00,86.79,86.82,86.77,86.77,265100.0,55.8382,55.8575,55.8253,55.8253,265100.0
2013-12-23 14:35:00,86.78,86.83,86.77,86.8,111500.0,55.8317,55.8639,55.8253,55.8446,111500.0
2013-12-23 14:40:00,86.81,86.82,86.78,86.8,106100.0,55.851,55.8575,55.8317,55.8446,106100.0
2013-12-23 14:45:00,86.81,86.85,86.8,86.81,146600.0,55.851,55.8768,55.8446,55.851,146600.0
2013-12-23 14:50:00,86.82,86.83,86.74,86.75,169400.0,55.8575,55.8639,55.806,55.8124,169400.0
2013-12-23 14:55:00,86.74,86.77,86.7,86.71,223800.0,55.806,55.8253,55.7803,55.7867,223800.0
2013-12-23 15:00:00,86.72,86.75,86.69,86.73,205600.0,55.7931,55.8124,55.7738,55.7996,205600.0
2013-12-23 15:05:00,86.73,86.73,86.68,86.72,193200.0,55.7996,55.7996,55.7674,55.7931,193200.0
2013-12-23 15:10:00,86.72,86.72,86.68,86.68,96200.0,55.7931,55.7931,55.7674,55.7674,96200.0
2013-12-23 15:15:00,86.69,86.75,86.65,86.74,163500.0,55.7738,55.8124,55.7481,55.806,163500.0
2013-12-23 15:20:00,86.74,86.75,86.67,86.68,319800.0,55.806,55.8124,55.761,55.7674,319800.0
2013-12-23 15:25:00,86.68,86.74,86.67,86.73,194900.0,55.7674,55.806,55.761,55.7996,194900.0
2013-12-23 15:30:00,86.73,86.79,86.73,86.77,134300.0,55.7996,55.8382,55.7996,55.8253,134300.0
2013-12-23 15:35:00,86.77,86.8,86.76,86.78,143700.0,55.8253,55.8446,55.8189,55.8317,143700.0
2013-12-23 15:40:00,86.79,86.79,86.75,86.79,163200.0,55.8382,55.8382,55.8124,55.8382,163200.0
2013-12-23 15:45:00,86.78,86.78,86.7,86.73,184700.0,55.8317,55.8317,55.7803,55.7996,184700.0
2013-12-23 15:50:00,86.72,86.75,86.69,86.75,243500.0,55.7931,55.8124,55.7738,55.8124,243500.0
2013-12-23 15:55:00,86.74,86.8,86.71,86.74,602900.0,55.806,55.8446,55.7867,55.806,602900.0
2013-12-24 09:30:00,86.8,86.92,86.72,86.89,91300.0,55.8446,55.9218,55.7931,55.9025,91300.0
2013-12-24 09:35:00,86.9,86.98,86.89,86.89,214500.0,55.9089,55.9604,55.9025,55.9025,214500.0
2013-12-24 09:40:00,86.88,86.89,86.79,86.8,155300.0,55.8961,55.9025,55.8382,55.8446,155300.0
2013-12-24 09:45:00,86.8,86.9,86.75,86.88,190300.0,55.8446,55.9089,55.8124,55.8961,190300.0
2013-12-24 09:50:00,86.88,86.98,86.87,86.98,105500.0,55.8961,55.9604,55.8896,55.9604,105500.0
2013-12-24 09:55:00,86.99,87.03,86.91,86.92,165000.0,55.9669,55.9926,55.9154,55.9218,165000.0
2013-12-24 10:00:00,86.93,87.02,86.91,86.98,123900.0,55.9282,55.9862,55.9154,55.9604,123900.0
2013-12-24 10:05:00,86.97,87.0,86.86,86.98,231700.0,55.954,55.9733,55.8832,55.9604,231700.0
2013-12-24 10:10:00,86.97,87.01,86.92,86.98,221800.0,55.954,55.9797,55.9218,55.9604,221800.0
2013-12-24 10:15:00,86.98,87.11,86.98,87.1,166400.0,55.9604,56.0441,55.9604,56.0376,166400.0
2013-12-24 10:20:00,87.1,87.12,87.05,87.06,182200.0,56.0376,56.0505,56.0055,56.0119,182200.0
2013-12-24 10:25:00,87.06,87.1,87.05,87.09,124600.0,56.0119,56.0376,56.0055,56.0312,124600.0
2013-12-24 10:30:00,87.09,87.09,87.01,87.06,147800.0,56.0312,56.0312,55.9797,56.0119,147800.0
2013-12-24 10:35:00,87.07,87.09,87.01,87.03,276200.0,56.0183,56.0312,55.9797,55.9926,276200.0
2013-12-24 10:40:00,87.03,87.05,87.01,87.04,94400.0,55.9926,56.0055,55.9797,55.999,94400.0
2013-12-24 10:45:00,87.05,87.11,87.05,87.07,76200.0,56.0055,56.0441,56.0055,56.0183,76200.0
2013-12-24 10:50:00,87.07,87.11,87.05,87.08,119800.0,56.0183,56.0441,56.0055,56.0248,119800.0
2013-12-24 10:55:00,87.09,87.15,87.08,87.14,88500.0,56.0312,56.0698,56.0248,56.0634,88500.0
2013-12-24 11:00:00,87.13,87.2,87.09,87.12,118600.0,56.0569,56.102,56.0312,56.0505,118600.0
2013-12-24 11:05:00,87.12,87.19,87.12,87.16,126100.0,56.0505,56.0955,56.0505,56.0762,126100.0
2013-12-24 11:10:00,87.16,87.17,87.12,87.15,88200.0,56.0762,56.0827,56.0505,56.0698,88200.0
2013-12-24 11:15:00,87.15,87.2,87.13,87.16,59100.0,56.0698,56.102,56.0569,56.0762,59100.0
2013-12-24 11:20:00,87.16,87.19,87.15,87.18,44800.0,56.0762,56.0955,56.0698,56.0891,44800.0
2013-12-24 11:25:00,87.18,87.27,87.18,87.23,115800.0,56.0891,56.147,56.0891,56.1213,115800.0
2013-12-24 11:30:00,87.24,87.25,87.2,87.23,87400.0,56.1277,56.1341,56.102,56.1213,87400.0
2013-12-24 11:35:00,87.24,87.25,87.17,87.22,90000.0,56.1277,56.1341,56.0827,56.1148,90000.0
2013-12-24 11:40:00,87.22,87.23,87.2,87.21,28600.0,56.1148,56.1213,56.102,56.1084,28600.0
2013-12-24 11:45:00,87.22,87.28,87.21,87.23,115700.0,56.1148,56.1534,56.1084,56.1213,115700.0
2013-12-24 11:50:00,87.22,87.26,87.2,87.23,86100.0,56.1148,56.1406,56.102,56.1213,86100.0
2013-12-24 11:55:00,87.23,87.32,87.22,87.26,227300.0,56.1213,56.1792,56.1148,56.1406,227300.0
2013-12-24 12:00:00,87.27,87.29,87.23,87.25,86800.0,56.147,56.1599,56.1213,56.1341,86800.0
2013-12-24 12:05:00,87.26,87.28,87.24,87.27,77400.0,56.1406,56.1534,56.1277,56.147,77400.0
2013-12-24 12:10:00,87.27,87.29,87.23,87.26,93200.0,56.147,56.1599,56.1213,56.1406,93200.0
2013-12-24 12:15:00,87.27,87.3,87.24,87.29,71200.0,56.147,56.1663,56.1277,56.1599,71200.0
2013-12-24 12:20:00,87.29,87.3,87.24,87.27,86800.0,56.1599,56.1663,56.1277,56.147,86800.0
2013-12-24 12:25:00,87.28,87.31,87.25,87.28,101600.0,56.1534,56.1727,56.1341,56.1534,101600.0
2013-12-24 12:30:00,87.27,87.29,87.23,87.27,100700.0,56.147,56.1599,56.1213,56.147,100700.0
2013-12-24 12:35:00,87.26,87.28,87.24,87.26,86700.0,56.1406,56.1534,56.1277,56.1406,86700.0
2013-12-24 12:40:00,87.26,87.31,87.26,87.3,131800.0,56.1406,56.1727,56.1406,56.1663,131800.0
2013-12-24 12:45:00,87.3,87.31,87.26,87.27,149700.0,56.1663,56.1727,56.1406,56.147,149700.0
2013-12-24 12:50:00,87.26,87.27,87.23,87.24,145800.0,56.1406,56.147,56.1213,56.1277,145800.0
2013-12-24 12:55:00,87.24,87.26,87.2,87.24,359700.0,56.1277,56.1406,56.102,56.1277,359700.0
2013-12-26 09:30:00,87.48,87.58,87.34,87.53,97800.0,56.2821,56.3464,56.192,56.3143,97800.0
2013-12-26 09:35:00,87.56,87.64,87.54,87.64,148700.0,56.3336,56.385,56.3207,56.385,148700.0
2013-12-26 09:40:00,87.63,87.64,87.45,87.48,132300.0,56.3786,56.385,56.2628,56.2821,132300.0
2013-12-26 09:45:00,87.48,87.58,87.46,87.51,185800.0,56.2821,56.3464,56.2692,56.3014,185800.0
2013-12-26 09:50:00,87.51,87.57,87.41,87.48,191900.0,56.3014,56.34,56.2371,56.2821,191900.0
2013-12-26 09:55:00,87.49,87.5,87.42,87.42,80800.0,56.2885,56.295,56.2435,56.2435,80800.0
2013-12-26 10:00:00,87.42,87.48,87.4,87.45,136300.0,56.2435,56.2821,56.2306,56.2628,136300.0
2013-12-26 10:05:00,87.45,87.62,87.43,87.62,144300.0,56.2628,56.3722,56.2499,56.3722,144300.0
2013-12-26 10:10:00,87.61,87.61,87.54,87.57,84500.0,56.3657,56.3657,56.3207,56.34,84500.0
2013-12-26 10:15:00,87.56,87.62,87.56,87.61,82400.0,56.3336,56.3722,56.3336,56.3657,82400.0
2013-12-26 10:20:00,87.61,87.67,87.57,87.67,104100.0,56.3657,56.4043,56.34,56.4043,104100.0
2013-12-26 10:25:00,87.67,87.72,87.65,87.7,100700.0,56.4043,56.4365,56.3915,56.4236,100700.0
2013-12-26 10:30:00,87.7,87.71,87.62,87.64,68600.0,56.4236,56.4301,56.3722,56.385,68600.0
2013-12-26 10:35:00,87.65,87.7,87.63,87.67,68900.0,56.3915,56.4236,56.3786,56.4043,68900.0
2013-12-26 10:40:00,87.66,87.69,87.64,87.66,55000.0,56.3979,56.4172,56.385,56.3979,55000.0
2013-12-26 10:45:00,87.66,87.66,87.53,87.55,114200.0,56.3979,56.3979,56.3143,56.3271,114200.0
2013-12-26 10:50:00,87.54,87.64,87.54,87.62,150800.0,56.3207,56.385,56.3207,56.3722,150800.0
2013-12-26 10:55:00,87.63,87.67,87.61,87.62,99400.0,56.3786,56.4043,56.3657,56.3722,99400.0
2013-12-26 11:00:00,87.61,87.63,87.61,87.62,27500.0,56.3657,56.3786,56.3657,56.3722,27500.0
2013-12-26 11:05:00,87.62,87.63,87.56,87.62,131000.0,56.3722,56.3786,56.3336,56.3722,131000.0
2013-12-26 11:10:00,87.63,87.67,87.61,87.66,140700.0,56.3786,56.4043,56.3657,56.3979,140700.0
2013-12-26 11:15:00,87.67,87.7,87.63,87.63,59900.0,56.4043,56.4236,56.3786,56.3786,59900.0
2013-12-26 11:20:00,87.62,87.69,87.62,87.67,87000.0,56.3722,56.4172,56.3722,56.4043,87000.0
2013-12-26 11:25:00,87.67,87.67,87.65,87.66,54400.0,56.4043,56.4043,56.3915,56.3979,54400.0
2013-12-26 11:30:00,87.65,87.71,87.64,87.71,65800.0,56.3915,56.4301,56.385,56.4301,65800.0
2013-12-26 11:35:00,87.7,87.73,87.66,87.73,80000.0,56.4236,56.4429,56.3979,56.4429,80000.0
2013-12-26 11:40:00,87.73,87.74,87.69,87.73,93100.0,56.4429,56.4494,56.4172,56.4429,93100.0
2013-12-26 11:45:00,87.74,87.78,87.73,87.77,52000.0,56.4494,56.4751,56.4429,56.4687,52000.0
2013-12-26 11:50:00,87.77,87.78,87.74,87.76,57000.0,56.4687,56.4751,56.4494,56.4622,57000.0
2013-12-26 11:55:00,87.77,87.77,87.71,87.71,38400.0,56.4687,56.4687,56.4301,56.4301,38400.0
2013-12-26 12:00:00,87.72,87.73,87.67,87.67,30900.0,56.4365,56.4429,56.4043,56.4043,30900.0
2013-12-26 12:05:00,87.68,87.73,87.67,87.7,39800.0,56.4108,56.4429,56.4043,56.4236,39800.0
2013-12-26 12:10:00,87.69,87.72,87.69,87.7,22100.0,56.4172,56.4365,56.4172,56.4236,22100.0
2013-12-26 12:15:00,87.7,87.71,87.68,87.68,31000.0,56.4236,56.4301,56.4108,56.4108,31000.0
2013-12-26 12:20:00,87.68,87.71,87.67,87.7,40700.0,56.4108,56.4301,56.4043,56.4236,40700.0
2013-12-26 12:25:00,87.7,87.74,87.7,87.74,60600.0,56.4236,56.4494,56.4236,56.4494,60600.0
2013-12-26 12:30:00,87.74,87.81,87.74,87.79,75600.0,56.4494,56.4944,56.4494,56.4815,75600.0
2013-12-26 12:35:00,87.8,87.81,87.75,87.8,71400.0,56.488,56.4944,56.4558,56.488,71400.0
2013-12-26 12:40:00,87.8,87.83,87.78,87.8,72600.0,56.488,56.5073,56.4751,56.488,72600.0
2013-12-26 12:45:00,87.8,87.85,87.79,87.83,43700.0,56.488,56.5202,56.4815,56.5073,43700.0
2013-12-26 12:50:00,87.82,87.82,87.79,87.81,35700.0,56.5008,56.5008,56.4815,56.4944,35700.0
2013-12-26 12:55:00,87.81,87.83,87.79,87.8,22800.0,56.4944,56.5073,56.4815,56.488,22800.0
2013-12-26 13:00:00,87.79,87.82,87.77,87.78,52300.0,56.4815,56.5008,56.4687,56.4751,52300.0
2013-12-26 13:05:00,87.78,87.81,87.76,87.79,54300.0,56.4751,56.4944,56.4622,56.4815,54300.0
2013-12-26 13:10:00,87.79,87.83,87.78,87.78,47600.0,56.4815,56.5073,56.4751,56.4751,47600.0
2013-12-26 13:15:00,87.78,87.83,87.77,87.78,53400.0,56.4751,56.5073,56.4687,56.4751,53400.0
2013-12-26 13:20:00,87.77,87.8,87.77,87.78,31900.0,56.4687,56.488,56.4687,56.4751,31900.0
2013-12-26 13:25:00,87.78,87.84,87.78,87.83,39100.0,56.4751,56.5137,56.4751,56.5073,39100.0
2013-12-26 13:30:00,87.84,87.86,87.81,87.81,33500.0,56.5137,56.5266,56.4944,56.4944,33500.0
2013-12-26 13:35:00,87.81,87.83,87.8,87.82,15300.0,56.4944,56.5073,56.488,56.5008,15300.0
2013-12-26 13:40:00,87.82,87.85,87.81,87.83,43400.0,56.5008,56.5202,56.4944,56.5073,43400.0
2013-12-26 13:45:00,87.84,87.86,87.84,87.86,26900.0,56.5137,56.5266,56.5137,56.5266,26900.0
2013-12-26 13:50:00,87.87,87.91,87.86,87.91,57400.0,56.533,56.5588,56.5266,56.5588,57400.0
2013-12-26 13:55:00,87.91,87.93,87.87,87.91,22900.0,56.5588,56.5716,56.533,56.5588,22900.0
2013-12-26 14:00:00,87.92,87.94,87.86,87.87,24300.0,56.5652,56.5781,56.5266,56.533,24300.0
2013-12-26 14:05:00,87.87,87.89,87.85,87.87,35100.0,56.533,56.5459,56.5202,56.533,35100.0
2013-12-26 14:10:00,87.88,87.89,87.84,87.88,35200.0,56.5395,56.5459,56.5137,56.5395,35200.0
2013-12-26 14:15:00,87.89,87.9,87.86,87.87,52400.0,56.5459,56.5523,56.5266,56.533,52400.0
2013-12-26 14:20:00,87.87,87.87,87.85,87.85,28800.0,56.533,56.533,56.5202,56.5202,28800.0
2013-12-26 14:25:00,87.85,87.91,87.84,87.9,41300.0,56.5202,56.5588,56.5137,56.5523,41300.0
2013-12-26 14:30:00,87.9,87.9,87.87,87.88,25100.0,56.5523,56.5523,56.533,56.5395,25100.0
2013-12-26 14:35:00,87.89,87.92,87.88,87.9,42600.0,56.5459,56.5652,56.5395,56.5523,42600.0
2013-12-26 14:40:00,87.89,87.9,87.84,87.86,38200.0,56.5459,56.5523,56.5137,56.5266,38200.0
2013-12-26 14:45:00,87.85,87.86,87.81,87.86,49200.0,56.5202,56.5266,56.4944,56.5266,49200.0
2013-12-26 14:50:00,87.86,87.88,87.84,87.85,63900.0,56.5266,56.5395,56.5137,56.5202,63900.0
2013-12-26 14:55:00,87.85,87.9,87.85,87.87,44100.0,56.5202,56.5523,56.5202,56.533,44100.0
2013-12-26 15:00:00,87.88,87.92,87.88,87.89,55500.0,56.5395,56.5652,56.5395,56.5459,55500.0
2013-12-26 15:05:00,87.89,87.96,87.89,87.91,108000.0,56.5459,56.5909,56.5459,56.5588,108000.0
2013-12-26 15:10:00,87.92,87.93,87.9,87.92,210400.0,56.5652,56.5716,56.5523,56.5652,210400.0
2013-12-26 15:15:00,87.92,87.94,87.9,87.92,55400.0,56.5652,56.5781,56.5523,56.5652,55400.0
2013-12-26 15:20:00,87.93,87.95,87.9,87.91,33400.0,56.5716,56.5845,56.5523,56.5588,33400.0
2013-12-26 15:25:00,87.92,87.92,87.87,87.91,2019000.0,56.5652,56.5652,56.533,56.5588,2019000.0
2013-12-26 15:30:00,87.92,87.95,87.88,87.95,141200.0,56.5652,56.5845,56.5395,56.5845,141200.0
2013-12-26 15:35:00,87.95,87.98,87.93,87.94,279300.0,56.5845,56.6038,56.5716,56.5781,279300.0
2013-12-26 15:40:00,87.94,87.95,87.89,87.94,220600.0,56.5781,56.5845,56.5459,56.5781,220600.0
2013-12-26 15:45:00,87.95,87.96,87.88,87.89,152000.0,56.5845,56.5909,56.5395,56.5459,152000.0
2013-12-26 15:50:00,87.89,87.92,87.85,87.91,292600.0,56.5459,56.5652,56.5202,56.5588,292600.0
2013-12-26 15:55:00,87.9,87.91,87.86,87.89,365700.0,56.5523,56.5588,56.5266,56.5459,365700.0
2013-12-27 09:30:00,88.15,88.16,87.87,87.93,146300.0,56.7132,56.7196,56.533,56.5716,146300.0
2013-12-27 09:35:00,87.9,88.06,87.88,87.89,114200.0,56.5523,56.6553,56.5395,56.5459,114200.0
2013-12-27 09:40:00,87.88,88.06,87.87,87.99,130700.0,56.5395,56.6553,56.533,56.6102,130700.0
2013-12-27 09:45:00,87.99,88.01,87.88,87.94,141100.0,56.6102,56.6231,56.5395,56.5781,141100.0
2013-12-27 09:50:00,87.93,88.02,87.93,87.99,58900.0,56.5716,56.6295,56.5716,56.6102,58900.0
2013-12-27 09:55:00,87.99,88.05,87.96,87.97,119000.0,56.6102,56.6488,56.5909,56.5974,119000.0
2013-12-27 10:00:00,87.96,88.09,87.96,88.03,192200.0,56.5909,56.6746,56.5909,56.636,192200.0
2013-12-27 10:05:00,88.03,88.04,87.95,87.98,143500.0,56.636,56.6424,56.5845,56.6038,143500.0
2013-12-27 10:10:00,87.97,88.03,87.96,88.03,152800.0,56.5974,56.636,56.5909,56.636,152800.0
2013-12-27 10:15:00,88.03,88.09,87.99,88.08,76200.0,56.636,56.6746,56.6102,56.6681,76200.0
2013-12-27 10:20:00,88.09,88.15,88.08,88.14,52800.0,56.6746,56.7132,56.6681,56.7067,52800.0
2013-12-27 10:25:00,88.14,88.14,88.05,88.08,54700.0,56.7067,56.7067,56.6488,56.6681,54700.0
2013-12-27 10:30:00,88.09,88.1,87.99,88.0,110700.0,56.6746,56.681,56.6102,56.6167,110700.0
2013-12-27 10:35:00,88.01,88.03,87.96,88.01,91800.0,56.6231,56.636,56.5909,56.6231,91800.0
2013-12-27 10:40:00,88.01,88.02,87.93,87.93,83900.0,56.6231,56.6295,56.5716,56.5716,83900.0
2013-12-27 10:45:00,87.92,87.96,87.92,87.95,41500.0,56.5652,56.5909,56.5652,56.5845,41500.0
2013-12-27 10:50:00,87.95,87.95,87.91,87.92,66600.0,56.5845,56.5845,56.5588,56.5652,66600.0
2013-12-27 10:55:00,87.92,87.95,87.88,87.91,48100.0,56.5652,56.5845,56.5395,56.5588,48100.0
2013-12-27 11:00:00,87.92,88.0,87.91,87.98,177300.0,56.5652,56.6167,56.5588,56.6038,177300.0
2013-12-27 11:05:00,87.98,88.06,87.98,88.05,98500.0,56.6038,56.6553,56.6038,56.6488,98500.0
2013-12-27 11:10:00,88.04,88.05,87.91,87.99,159100.0,56.6424,56.6488,56.5588,56.6102,159100.0
2013-12-27 11:15:00,88.0,88.09,88.0,88.06,80300.0,56.6167,56.6746,56.6167,56.6553,80300.0
2013-12-27 11:20:00,88.06,88.09,88.02,88.02,38600.0,56.6553,56.6746,56.6295,56.6295,38600.0
2013-12-27 11:25:00,88.02,88.17,88.01,88.14,73100.0,56.6295,56.726,56.6231,56.7067,73100.0
2013-12-27 11:30:00,88.15,88.22,88.15,88.21,69400.0,56.7132,56.7582,56.7132,56.7518,69400.0
2013-12-27 11:35:00,88.21,88.24,88.17,88.17,64700.0,56.7518,56.7711,56.726,56.726,64700.0
2013-12-27 11:40:00,88.18,88.26,88.18,88.22,41800.0,56.7325,56.7839,56.7325,56.7582,41800.0
2013-12-27 11:45:00,88.23,88.23,88.18,88.21,30300.0,56.7646,56.7646,56.7325,56.7518,30300.0
2013-12-27 11:50:00,88.21,88.28,88.21,88.28,20300.0,56.7518,56.7968,56.7518,56.7968,20300.0
2013-12-27 11:55:00,88.27,88.28,88.2,88.22,26400.0,56.7904,56.7968,56.7453,56.7582,26400.0
2013-12-27 12:00:00,88.22,88.24,88.19,88.23,35300.0,56.7582,56.7711,56.7389,56.7646,35300.0
2013-12-27 12:05:00,88.23,88.24,88.21,88.21,17500.0,56.7646,56.7711,56.7518,56.7518,17500.0
2013-12-27 12:10:00,88.21,88.25,88.21,88.22,13500.0,56.7518,56.7775,56.7518,56.7582,13500.0
2013-12-27 12:15:00,88.21,88.22,88.16,88.18,56800.0,56.7518,56.7582,56.7196,56.7325,56800.0
2013-12-27 12:20:00,88.18,88.26,88.18,88.24,26800.0,56.7325,56.7839,56.7325,56.7711,26800.0
2013-12-27 12:25:00,88.25,88.25,88.22,88.24,34700.0,56.7775,56.7775,56.7582,56.7711,34700.0
2013-12-27 12:30:00,88.24,88.29,88.23,88.28,51900.0,56.7711,56.8032,56.7646,56.7968,51900.0
2013-12-27 12:35:00,88.27,88.33,88.25,88.32,36400.0,56.7904,56.829,56.7775,56.8225,36400.0
2013-12-27 12:40:00,88.31,88.34,88.29,88.3,30200.0,56.8161,56.8354,56.8032,56.8097,30200.0
2013-12-27 12:45:00,88.31,88.31,88.24,88.26,26000.0,56.8161,56.8161,56.7711,56.7839,26000.0
2013-12-27 12:50:00,88.25,88.31,88.25,88.26,24900.0,56.7775,56.8161,56.7775,56.7839,24900.0
2013-12-27 12:55:00,88.26,88.28,88.25,88.27,23500.0,56.7839,56.7968,56.7775,56.7904,23500.0
2013-12-27 13:00:00,88.28,88.34,88.28,88.33,33100.0,56.7968,56.8354,56.7968,56.829,33100.0
2013-12-27 13:05:00,88.34,88.35,88.3,88.3,24200.0,56.8354,56.8418,56.8097,56.8097,24200.0
2013-12-27 13:10:00,88.3,88.36,88.3,88.35,14000.0,56.8097,56.8483,56.8097,56.8418,14000.0
2013-12-27 13:15:00,88.35,88.35,88.31,88.31,26400.0,56.8418,56.8418,56.8161,56.8161,26400.0
2013-12-27 13:20:00,88.31,88.38,88.3,88.37,20100.0,56.8161,56.8611,56.8097,56.8547,20100.0
2013-12-27 13:25:00,88.37,88.38,88.37,88.37,21800.0,56.8547,56.8611,56.8547,56.8547,21800.0
2013-12-27 13:30:00,88.38,88.4,88.33,88.33,45000.0,56.8611,56.874,56.829,56.829,45000.0
2013-12-27 13:35:00,88.33,88.39,88.33,88.38,26700.0,56.829,56.8676,56.829,56.8611,26700.0
2013-12-27 13:40:00,88.37,88.37,88.33,88.34,12000.0,56.8547,56.8547,56.829,56.8354,12000.0
2013-12-27 13:45:00,88.34,88.35,88.33,88.33,8300.0,56.8354,56.8418,56.829,56.829,8300.0
2013-12-27 13:50:00,88.33,88.37,88.33,88.37,13200.0,56.829,56.8547,56.829,56.8547,13200.0
2013-12-27 13:55:00,88.38,88.38,88.33,88.33,47200.0,56.8611,56.8611,56.829,56.829,47200.0
2013-12-27 14:00:00,88.33,88.34,88.3,88.3,17700.0,56.829,56.8354,56.8097,56.8097,17700.0
2013-12-27 14:05:00,88.29,88.32,88.29,88.31,38400.0,56.8032,56.8225,56.8032,56.8161,38400.0
2013-12-27 14:10:00,88.31,88.31,88.25,88.25,24000.0,56.8161,56.8161,56.7775,56.7775,24000.0
2013-12-27 14:15:00,88.25,88.28,88.22,88.27,25900.0,56.7775,56.7968,56.7582,56.7904,25900.0
2013-12-27 14:20:00,88.27,88.34,88.27,88.31,85800.0,56.7904,56.8354,56.7904,56.8161,85800.0
2013-12-27 14:25:00,88.31,88.34,88.29,88.32,40200.0,56.8161,56.8354,56.8032,56.8225,40200.0
2013-12-27 14:30:00,88.32,88.32,88.28,88.29,35400.0,56.8225,56.8225,56.7968,56.8032,35400.0
2013-12-27 14:35:00,88.29,88.34,88.28,88.33,19700.0,56.8032,56.8354,56.7968,56.829,19700.0
2013-12-27 14:40:00,88.33,88.33,88.31,88.31,3500.0,56.829,56.829,56.8161,56.8161,3500.0
2013-12-27 14:45:00,88.31,88.34,88.3,88.34,35200.0,56.8161,56.8354,56.8097,56.8354,35200.0
2013-12-27 14:50:00,88.33,88.34,88.31,88.33,18300.0,56.829,56.8354,56.8161,56.829,18300.0
2013-12-27 14:55:00,88.33,88.34,88.27,88.29,65800.0,56.829,56.8354,56.7904,56.8032,65800.0
2013-12-27 15:00:00,88.29,88.29,88.26,88.27,18300.0,56.8032,56.8032,56.7839,56.7904,18300.0
2013-12-27 15:05:00,88.28,88.3,88.28,88.28,39100.0,56.7968,56.8097,56.7968,56.7968,39100.0
2013-12-27 15:10:00,88.29,88.3,88.29,88.3,28900.0,56.8032,56.8097,56.8032,56.8097,28900.0
2013-12-27 15:15:00,88.3,88.31,88.25,88.31,103200.0,56.8097,56.8161,56.7775,56.8161,103200.0
2013-12-27 15:20:00,88.31,88.32,88.29,88.3,42600.0,56.8161,56.8225,56.8032,56.8097,42600.0
2013-12-27 15:25:00,88.29,88.37,88.29,88.34,86400.0,56.8032,56.8547,56.8032,56.8354,86400.0
2013-12-27 15:30:00,88.34,88.4,88.33,88.4,81500.0,56.8354,56.874,56.829,56.874,81500.0
2013-12-27 15:35:00,88.4,88.42,88.35,88.36,99200.0,56.874,56.8869,56.8418,56.8483,99200.0
2013-12-27 15:40:00,88.36,88.37,88.34,88.36,88700.0,56.8483,56.8547,56.8354,56.8483,88700.0
2013-12-27 15:45:00,88.35,88.36,88.31,88.32,164300.0,56.8418,56.8483,56.8161,56.8225,164300.0
2013-12-27 15:50:00,88.33,88.36,88.31,88.34,273500.0,56.829,56.8483,56.8161,56.8354,273500.0
2013-12-27 15:55:00,88.35,88.35,88.28,88.31,497600.0,56.8418,56.8418,56.7968,56.8161,497600.0
2013-12-30 09:30:00,88.4,88.47,88.3,88.34,117900.0,56.874,56.919,56.8097,56.8354,117900.0
2013-12-30 09:35:00,88.33,88.39,88.3,88.3,204500.0,56.829,56.8676,56.8097,56.8097,204500.0
2013-12-30 09:40:00,88.3,88.38,88.19,88.37,268300.0,56.8097,56.8611,56.7389,56.8547,268300.0
2013-12-30 09:45:00,88.37,88.48,88.36,88.4,140300.0,56.8547,56.9255,56.8483,56.874,140300.0
2013-12-30 09:50:00,88.41,88.49,88.35,88.37,100300.0,56.8804,56.9319,56.8418,56.8547,100300.0
2013-12-30 09:55:00,88.36,88.42,88.29,88.29,138500.0,56.8483,56.8869,56.8032,56.8032,138500.0
2013-12-30 10:00:00,88.29,88.38,88.28,88.33,104300.0,56.8032,56.8611,56.7968,56.829,104300.0
2013-12-30 10:05:00,88.34,88.35,88.18,88.2,119800.0,56.8354,56.8418,56.7325,56.7453,119800.0
2013-12-30 10:10:00,88.19,88.23,88.05,88.05,66600.0,56.7389,56.7646,56.6488,56.6488,66600.0
2013-12-30 10:15:00,88.05,88.15,88.05,88.07,162800.0,56.6488,56.7132,56.6488,56.6617,162800.0
2013-12-30 10:20:00,88.06,88.09,87.91,87.92,79800.0,56.6553,56.6746,56.5588,56.5652,79800.0
2013-12-30 10:25:00,87.92,87.92,87.74,87.77,116400.0,56.5652,56.5652,56.4494,56.4687,116400.0
2013-12-30 10:30:00,87.77,87.89,87.75,87.89,141800.0,56.4687,56.5459,56.4558,56.5459,141800.0
2013-12-30 10:35:00,87.88,87.89,87.8,87.83,85200.0,56.5395,56.5459,56.488,56.5073,85200.0
2013-12-30 10:40:00,87.83,87.86,87.77,87.83,71000.0,56.5073,56.5266,56.4687,56.5073,71000.0
2013-12-30 10:45:00,87.82,87.89,87.81,87.85,102500.0,56.5008,56.5459,56.4944,56.5202,102500.0
2013-12-30 10:50:00,87.85,87.85,87.8,87.82,81400.0,56.5202,56.5202,56.488,56.5008,81400.0
2013-12-30 10:55:00,87.84,87.85,87.77,87.83,97100.0,56.5137,56.5202,56.4687,56.5073,97100.0
2013-12-30 11:00:00,87.82,87.9,87.81,87.88,66300.0,56.5008,56.5523,56.4944,56.5395,66300.0
2013-12-30 11:05:00,87.89,87.96,87.87,87.87,42000.0,56.5459,56.5909,56.533,56.533,42000.0
2013-12-30 11:10:00,87.86,87.87,87.82,87.84,23100.0,56.5266,56.533,56.5008,56.5137,23100.0
2013-12-30 11:15:00,87.84,87.88,87.77,87.77,97000.0,56.5137,56.5395,56.4687,56.4687,97000.0
2013-12-30 11:20:00,87.78,87.83,87.73,87.83,78600.0,56.4751,56.5073,56.4429,56.5073,78600.0
2013-12-30 11:25:00,87.85,87.87,87.74,87.75,47600.0,56.5202,56.533,56.4494,56.4558,47600.0
2013-12-30 11:30:00,87.75,87.84,87.74,87.74,33500.0,56.4558,56.5137,56.4494,56.4494,33500.0
2013-12-30 11:35:00,87.76,87.78,87.71,87.75,73100.0,56.4622,56.4751,56.4301,56.4558,73100.0
2013-12-30 11:40:00,87.74,87.77,87.7,87.77,99300.0,56.4494,56.4687,56.4236,56.4687,99300.0
2013-12-30 11:45:00,87.77,87.86,87.77,87.86,62400.0,56.4687,56.5266,56.4687,56.5266,62400.0
2013-12-30 11:50:00,87.85,87.9,87.85,87.85,40900.0,56.5202,56.5523,56.5202,56.5202,40900.0
2013-12-30 11:55:00,87.85,87.87,87.84,87.84,19800.0,56.5202,56.533,56.5137,56.5137,19800.0
2013-12-30 12:00:00,87.84,87.85,87.78,87.81,62100.0,56.5137,56.5202,56.4751,56.4944,62100.0
2013-12-30 12:05:00,87.8,87.8,87.76,87.8,33500.0,56.488,56.488,56.4622,56.488,33500.0
2013-12-30 12:10:00,87.79,87.83,87.78,87.79,30700.0,56.4815,56.5073,56.4751,56.4815,30700.0
2013-12-30 12:15:00,87.79,87.8,87.71,87.72,30500.0,56.4815,56.488,56.4301,56.4365,30500.0
2013-12-30 12:20:00,87.71,87.75,87.69,87.7,35500.0,56.4301,56.4558,56.4172,56.4236,35500.0
2013-12-30 12:25:00,87.7,87.7,87.62,87.62,39500.0,56.4236,56.4236,56.3722,56.3722,39500.0
2013-12-30 12:30:00,87.61,87.62,87.57,87.61,47100.0,56.3657,56.3722,56.34,56.3657,47100.0
2013-12-30 12:35:00,87.61,87.62,87.58,87.61,26000.0,56.3657,56.3722,56.3464,56.3657,26000.0
2013-12-30 12:40:00,87.61,87.69,87.61,87.68,25400.0,56.3657,56.4172,56.3657,56.4108,25400.0
2013-12-30 12:45:00,87.68,87.68,87.64,87.65,19300.0,56.4108,56.4108,56.385,56.3915,19300.0
2013-12-30 12:50:00,87.66,87.7,87.65,87.69,37800.0,56.3979,56.4236,56.3915,56.4172,37800.0
2013-12-30 12:55:00,87.68,87.69,87.65,87.69,10500.0,56.4108,56.4172,56.3915,56.4172,10500.0
2013-12-30 13:00:00,87.68,87.69,87.66,87.67,29700.0,56.4108,56.4172,56.3979,56.4043,29700.0
2013-12-30 13:05:00,87.68,87.71,87.68,87.69,16600.0,56.4108,56.4301,56.4108,56.4172,16600.0
2013-12-30 13:10:00,87.69,87.73,87.65,87.72,145600.0,56.4172,56.4429,56.3915,56.4365,145600.0
2013-12-30 13:15:00,87.72,87.72,87.68,87.69,45800.0,56.4365,56.4365,56.4108,56.4172,45800.0
2013-12-30 13:20:00,87.7,87.71,87.66,87.68,21200.0,56.4236,56.4301,56.3979,56.4108,21200.0
2013-12-30 13:25:00,87.67,87.67,87.65,87.66,15200.0,56.4043,56.4043,56.3915,56.3979,15200.0
2013-12-30 13:30:00,87.66,87.7,87.66,87.67,39200.0,56.3979,56.4236,56.3979,56.4043,39200.0
2013-12-30 13:35:00,87.68,87.68,87.64,87.64,47900.0,56.4108,56.4108,56.385,56.385,47900.0
2013-12-30 13:40:00,87.65,87.65,87.6,87.61,48800.0,56.3915,56.3915,56.3593,56.3657,48800.0
2013-12-30 13:45:00,87.62,87.64,87.59,87.6,30700.0,56.3722,56.385,56.3529,56.3593,30700.0
2013-12-30 13:50:00,87.6,87.71,87.6,87.68,31700.0,56.3593,56.4301,56.3593,56.4108,31700.0
2013-12-30 13:55:00,87.67,87.69,87.64,87.64,35500.0,56.4043,56.4172,56.385,56.385,35500.0
2013-12-30 14:00:00,87.64,87.69,87.64,87.68,44400.0,56.385,56.4172,56.385,56.4108,44400.0
2013-12-30 14:05:00,87.69,87.7,87.65,87.68,34100.0,56.4172,56.4236,56.3915,56.4108,34100.0
2013-12-30 14:10:00,87.69,87.73,87.67,87.73,31100.0,56.4172,56.4429,56.4043,56.4429,31100.0
2013-12-30 14:15:00,87.72,87.72,87.67,87.69,104400.0,56.4365,56.4365,56.4043,56.4172,104400.0
2013-12-30 14:20:00,87.69,87.74,87.69,87.72,41800.0,56.4172,56.4494,56.4172,56.4365,41800.0
2013-12-30 14:25:00,87.72,87.72,87.69,87.7,58300.0,56.4365,56.4365,56.4172,56.4236,58300.0
2013-12-30 14:30:00,87.69,87.77,87.69,87.77,43400.0,56.4172,56.4687,56.4172,56.4687,43400.0
2013-12-30 14:35:00,87.77,87.79,87.75,87.75,26300.0,56.4687,56.4815,56.4558,56.4558,26300.0
2013-12-30 14:40:00,87.76,87.83,87.76,87.82,21300.0,56.4622,56.5073,56.4622,56.5008,21300.0
2013-12-30 14:45:00,87.82,87.83,87.81,87.83,47800.0,56.5008,56.5073,56.4944,56.5073,47800.0
2013-12-30 14:50:00,87.83,87.84,87.81,87.83,148700.0,56.5073,56.5137,56.4944,56.5073,148700.0
2013-12-30 14:55:00,87.82,87.84,87.77,87.81,154600.0,56.5008,56.5137,56.4687,56.4944,154600.0
2013-12-30 15:00:00,87.8,87.83,87.8,87.81,27400.0,56.488,56.5073,56.488,56.4944,27400.0
2013-12-30 15:05:00,87.81,87.81,87.75,87.75,66100.0,56.4944,56.4944,56.4558,56.4558,66100.0
2013-12-30 15:10:00,87.76,87.77,87.72,87.73,35900.0,56.4622,56.4687,56.4365,56.4429,35900.0
2013-12-30 15:15:00,87.73,87.74,87.69,87.72,35400.0,56.4429,56.4494,56.4172,56.4365,35400.0
2013-12-30 15:20:00,87.72,87.77,87.71,87.75,58000.0,56.4365,56.4687,56.4301,56.4558,58000.0
2013-12-30 15:25:00,87.75,87.76,87.71,87.71,37000.0,56.4558,56.4622,56.4301,56.4301,37000.0
2013-12-30 15:30:00,87.7,87.7,87.65,87.67,56500.0,56.4236,56.4236,56.3915,56.4043,56500.0
2013-12-30 15:35:00,87.67,87.68,87.65,87.66,95300.0,56.4043,56.4108,56.3915,56.3979,95300.0
2013-12-30 15:40:00,87.65,87.67,87.62,87.65,168800.0,56.3915,56.4043,56.3722,56.3915,168800.0
2013-12-30 15:45:00,87.64,87.7,87.62,87.68,196900.0,56.385,56.4236,56.3722,56.4108,196900.0
2013-12-30 15:50:00,87.69,87.72,87.67,87.7,155800.0,56.4172,56.4365,56.4043,56.4236,155800.0
2013-12-30 15:55:00,87.7,87.7,87.59,87.62,602800.0,56.4236,56.4236,56.3529,56.3722,602800.0
2013-12-31 09:30:00,87.86,88.11,87.78,87.82,103900.0,56.5266,56.6874,56.4751,56.5008,103900.0
2013-12-31 09:35:00,87.82,87.92,87.55,87.92,322000.0,56.5008,56.5652,56.3271,56.5652,322000.0
2013-12-31 09:40:00,87.92,88.01,87.88,87.9,147700.0,56.5652,56.6231,56.5395,56.5523,147700.0
2013-12-31 09:45:00,87.93,88.09,87.93,88.08,248300.0,56.5716,56.6746,56.5716,56.6681,248300.0
2013-12-31 09:50:00,88.1,88.22,88.02,88.03,406800.0,56.681,56.7582,56.6295,56.636,406800.0
2013-12-31 09:55:00,88.03,88.16,88.02,88.12,306400.0,56.636,56.7196,56.6295,56.6939,306400.0
2013-12-31 10:00:00,88.12,88.37,88.11,88.25,399900.0,56.6939,56.8547,56.6874,56.7775,399900.0
2013-12-31 10:05:00,88.25,88.35,88.2,88.26,494800.0,56.7775,56.8418,56.7453,56.7839,494800.0
2013-12-31 10:10:00,88.26,88.28,88.17,88.25,167500.0,56.7839,56.7968,56.726,56.7775,167500.0
2013-12-31 10:15:00,88.25,88.25,88.17,88.17,209300.0,56.7775,56.7775,56.726,56.726,209300.0
2013-12-31 10:20:00,88.17,88.2,88.11,88.17,194400.0,56.726,56.7453,56.6874,56.726,194400.0
2013-12-31 10:25:00,88.17,88.23,88.11,88.14,142500.0,56.726,56.7646,56.6874,56.7067,142500.0
2013-12-31 10:30:00,88.15,88.25,88.14,88.24,101800.0,56.7132,56.7775,56.7067,56.7711,101800.0
2013-12-31 10:35:00,88.24,88.29,88.18,88.23,80600.0,56.7711,56.8032,56.7325,56.7646,80600.0
2013-12-31 10:40:00,88.23,88.3,88.21,88.23,83900.0,56.7646,56.8097,56.7518,56.7646,83900.0
2013-12-31 10:45:00,88.24,88.24,88.18,88.18,54100.0,56.7711,56.7711,56.7325,56.7325,54100.0
2013-12-31 10:50:00,88.2,88.2,88.1,88.16,70600.0,56.7453,56.7453,56.681,56.7196,70600.0
2013-12-31 10:55:00,88.16,88.23,88.13,88.23,59200.0,56.7196,56.7646,56.7003,56.7646,59200.0
2013-12-31 11:00:00,88.23,88.29,88.23,88.23,68200.0,56.7646,56.8032,56.7646,56.7646,68200.0
2013-12-31 11:05:00,88.23,88.29,88.23,88.27,25000.0,56.7646,56.8032,56.7646,56.7904,25000.0
2013-12-31 11:10:00,88.27,88.3,88.23,88.27,46700.0,56.7904,56.8097,56.7646,56.7904,46700.0
2013-12-31 11:15:00,88.27,88.31,88.25,88.29,36400.0,56.7904,56.8161,56.7775,56.8032,36400.0
2013-12-31 11:20:00,88.3,88.32,88.24,88.24,41500.0,56.8097,56.8225,56.7711,56.7711,41500.0
2013-12-31 11:25:00,88.24,88.29,88.24,88.29,42000.0,56.7711,56.8032,56.7711,56.8032,42000.0
2013-12-31 11:30:00,88.29,88.3,88.26,88.28,30600.0,56.8032,56.8097,56.7839,56.7968,30600.0
2013-12-31 11:35:00,88.28,88.33,88.25,88.32,41100.0,56.7968,56.829,56.7775,56.8225,41100.0
2013-12-31 11:40:00,88.32,88.32,88.26,88.28,37500.0,56.8225,56.8225,56.7839,56.7968,37500.0
2013-12-31 11:45:00,88.28,88.32,88.28,88.3,34800.0,56.7968,56.8225,56.7968,56.8097,34800.0
2013-12-31 11:50:00,88.31,88.31,88.28,88.28,13800.0,56.8161,56.8161,56.7968,56.7968,13800.0
2013-12-31 11:55:00,88.27,88.27,88.2,88.23,43000.0,56.7904,56.7904,56.7453,56.7646,43000.0
2013-12-31 12:00:00,88.24,88.27,88.23,88.25,102900.0,56.7711,56.7904,56.7646,56.7775,102900.0
2013-12-31 12:05:00,88.26,88.28,88.24,88.28,62100.0,56.7839,56.7968,56.7711,56.7968,62100.0
2013-12-31 12:10:00,88.27,88.29,88.25,88.29,65000.0,56.7904,56.8032,56.7775,56.8032,65000.0
2013-12-31 12:15:00,88.29,88.32,88.28,88.31,75200.0,56.8032,56.8225,56.7968,56.8161,75200.0
2013-12-31 12:20:00,88.32,88.33,88.26,88.27,25500.0,56.8225,56.829,56.7839,56.7904,25500.0
2013-12-31 12:25:00,88.28,88.3,88.27,88.29,12100.0,56.7968,56.8097,56.7904,56.8032,12100.0
2013-12-31 12:30:00,88.29,88.34,88.29,88.34,36500.0,56.8032,56.8354,56.8032,56.8354,36500.0
2013-12-31 12:35:00,88.34,88.35,88.3,88.31,63100.0,56.8354,56.8418,56.8097,56.8161,63100.0
2013-12-31 12:40:00,88.3,88.3,88.23,88.23,18300.0,56.8097,56.8097,56.7646,56.7646,18300.0
2013-12-31 12:45:00,88.23,88.24,88.17,88.21,27300.0,56.7646,56.7711,56.726,56.7518,27300.0
2013-12-31 12:50:00,88.21,88.25,88.19,88.22,30800.0,56.7518,56.7775,56.7389,56.7582,30800.0
2013-12-31 12:55:00,88.23,88.26,88.21,88.26,13300.0,56.7646,56.7839,56.7518,56.7839,13300.0
2013-12-31 13:00:00,88.26,88.26,88.18,88.19,26300.0,56.7839,56.7839,56.7325,56.7389,26300.0
2013-12-31 13:05:00,88.2,88.2,88.15,88.18,42700.0,56.7453,56.7453,56.7132,56.7325,42700.0
2013-12-31 13:10:00,88.18,88.21,88.17,88.2,9300.0,56.7325,56.7518,56.726,56.7453,9300.0
2013-12-31 13:15:00,88.21,88.24,88.21,88.22,39600.0,56.7518,56.7711,56.7518,56.7582,39600.0
2013-12-31 13:20:00,88.23,88.23,88.19,88.21,16600.0,56.7646,56.7646,56.7389,56.7518,16600.0
2013-12-31 13:25:00,88.21,88.24,88.21,88.22,14900.0,56.7518,56.7711,56.7518,56.7582,14900.0
2013-12-31 13:30:00,88.24,88.28,88.23,88.24,18800.0,56.7711,56.7968,56.7646,56.7711,18800.0
2013-12-31 13:35:00,88.25,88.28,88.25,88.27,10300.0,56.7775,56.7968,56.7775,56.7904,10300.0
2013-12-31 13:40:00,88.27,88.29,88.24,88.25,12700.0,56.7904,56.8032,56.7711,56.7775,12700.0
2013-12-31 13:45:00,88.25,88.27,88.24,88.26,16000.0,56.7775,56.7904,56.7711,56.7839,16000.0
2013-12-31 13:50:00,88.26,88.26,88.22,88.23,8400.0,56.7839,56.7839,56.7582,56.7646,8400.0
2013-12-31 13:55:00,88.23,88.23,88.21,88.23,10300.0,56.7646,56.7646,56.7518,56.7646,10300.0
2013-12-31 14:00:00,88.24,88.26,88.23,88.24,12900.0,56.7711,56.7839,56.7646,56.7711,12900.0
2013-12-31 14:05:00,88.24,88.28,88.24,88.27,34000.0,56.7711,56.7968,56.7711,56.7904,34000.0
2013-12-31 14:10:00,88.27,88.27,88.23,88.26,41300.0,56.7904,56.7904,56.7646,56.7839,41300.0
2013-12-31 14:15:00,88.25,88.31,88.25,88.29,30000.0,56.7775,56.8161,56.7775,56.8032,30000.0
2013-12-31 14:20:00,88.28,88.28,88.23,88.23,32500.0,56.7968,56.7968,56.7646,56.7646,32500.0
2013-12-31 14:25:00,88.24,88.24,88.14,88.18,71900.0,56.7711,56.7711,56.7067,56.7325,71900.0
2013-12-31 14:30:00,88.18,88.21,88.15,88.17,45400.0,56.7325,56.7518,56.7132,56.726,45400.0
2013-12-31 14:35:00,88.17,88.21,88.15,88.16,46300.0,56.726,56.7518,56.7132,56.7196,46300.0
2013-12-31 14:40:00,88.16,88.2,88.12,88.13,38400.0,56.7196,56.7453,56.6939,56.7003,38400.0
2013-12-31 14:45:00,88.13,88.15,88.08,88.11,33000.0,56.7003,56.7132,56.6681,56.6874,33000.0
2013-12-31 14:50:00,88.11,88.18,88.11,88.15,110400.0,56.6874,56.7325,56.6874,56.7132,110400.0
2013-12-31 14:55:00,88.16,88.17,88.12,88.17,52500.0,56.7196,56.726,56.6939,56.726,52500.0
2013-12-31 15:00:00,88.17,88.18,88.11,88.11,29200.0,56.726,56.7325,56.6874,56.6874,29200.0
2013-12-31 15:05:00,88.12,88.12,88.08,88.09,74600.0,56.6939,56.6939,56.6681,56.6746,74600.0
2013-12-31 15:10:00,88.1,88.12,88.09,88.11,29500.0,56.681,56.6939,56.6746,56.6874,29500.0
2013-12-31 15:15:00,88.11,88.18,88.1,88.17,37100.0,56.6874,56.7325,56.681,56.726,37100.0
2013-12-31 15:20:00,88.17,88.22,88.16,88.2,39300.0,56.726,56.7582,56.7196,56.7453,39300.0
2013-12-31 15:25:00,88.2,88.22,88.19,88.21,58800.0,56.7453,56.7582,56.7389,56.7518,58800.0
2013-12-31 15:30:00,88.22,88.31,88.22,88.29,118800.0,56.7582,56.8161,56.7582,56.8032,118800.0
2013-12-31 15:35:00,88.28,88.3,88.24,88.28,88000.0,56.7968,56.8097,56.7711,56.7968,88000.0
2013-12-31 15:40:00,88.27,88.34,88.23,88.33,203400.0,56.7904,56.8354,56.7646,56.829,203400.0
2013-12-31 15:45:00,88.33,88.54,88.33,88.44,351100.0,56.829,56.9641,56.829,56.8997,351100.0
2013-12-31 15:50:00,88.44,88.5,88.44,88.45,356300.0,56.8997,56.9383,56.8997,56.9062,356300.0
2013-12-31 15:55:00,88.45,88.47,88.31,88.45,849000.0,56.9062,56.919,56.8161,56.9062,849000.0
2014-01-02 09:30:00,87.98,88.08,87.89,87.93,116900.0,56.6038,56.6681,56.5459,56.5716,116900.0
2014-01-02 09:35:00,87.93,87.95,87.61,87.65,554900.0,56.5716,56.5845,56.3657,56.3915,554900.0
2014-01-02 09:40:00,87.65,87.74,87.59,87.74,332700.0,56.3915,56.4494,56.3529,56.4494,332700.0
2014-01-02 09:45:00,87.73,87.96,87.72,87.95,318000.0,56.4429,56.5909,56.4365,56.5845,318000.0
2014-01-02 09:50:00,87.95,88.14,87.9,88.13,263300.0,56.5845,56.7067,56.5523,56.7003,263300.0
2014-01-02 09:55:00,88.12,88.24,88.04,88.04,165000.0,56.6939,56.7711,56.6424,56.6424,165000.0
2014-01-02 10:00:00,88.06,88.16,87.83,88.0,327500.0,56.6553,56.7196,56.5073,56.6167,327500.0
2014-01-02 10:05:00,87.99,88.04,87.84,87.93,219300.0,56.6102,56.6424,56.5137,56.5716,219300.0
2014-01-02 10:10:00,87.94,88.05,87.92,87.94,131700.0,56.5781,56.6488,56.5652,56.5781,131700.0
2014-01-02 10:15:00,87.93,88.05,87.92,88.01,173500.0,56.5716,56.6488,56.5652,56.6231,173500.0
2014-01-02 10:20:00,88.02,88.03,87.9,87.91,91800.0,56.6295,56.636,56.5523,56.5588,91800.0
2014-01-02 10:25:00,87.92,87.94,87.85,87.93,112400.0,56.5652,56.5781,56.5202,56.5716,112400.0
2014-01-02 10:30:00,87.92,87.99,87.87,87.89,74300.0,56.5652,56.6102,56.533,56.5459,74300.0
2014-01-02 10:35:00,87.89,87.93,87.76,87.77,96400.0,56.5459,56.5716,56.4622,56.4687,96400.0
2014-01-02 10:40:00,87.78,87.82,87.75,87.81,72700.0,56.4751,56.5008,56.4558,56.4944,72700.0
2014-01-02 10:45:00,87.81,87.86,87.77,87.86,94300.0,56.4944,56.5266,56.4687,56.5266,94300.0
2014-01-02 10:50:00,87.86,87.87,87.77,87.81,147000.0,56.5266,56.533,56.4687,56.4944,147000.0
2014-01-02 10:55:00,87.8,87.85,87.78,87.81,60500.0,56.488,56.5202,56.4751,56.4944,60500.0
2014-01-02 11:00:00,87.81,87.82,87.72,87.73,37000.0,56.4944,56.5008,56.4365,56.4429,37000.0
2014-01-02 11:05:00,87.73,87.83,87.72,87.77,97800.0,56.4429,56.5073,56.4365,56.4687,97800.0
2014-01-02 11:10:00,87.77,87.81,87.74,87.76,58000.0,56.4687,56.4944,56.4494,56.4622,58000.0
2014-01-02 11:15:00,87.76,87.8,87.72,87.76,103300.0,56.4622,56.488,56.4365,56.4622,103300.0
2014-01-02 11:20:00,87.77,87.79,87.71,87.71,24700.0,56.4687,56.4815,56.4301,56.4301,24700.0
2014-01-02 11:25:00,87.72,87.75,87.63,87.63,115000.0,56.4365,56.4558,56.3786,56.3786,115000.0
2014-01-02 11:30:00,87.63,87.64,87.52,87.53,121500.0,56.3786,56.385,56.3078,56.3143,121500.0
2014-01-02 11:35:00,87.53,87.58,87.48,87.48,61300.0,56.3143,56.3464,56.2821,56.2821,61300.0
2014-01-02 11:40:00,87.48,87.54,87.46,87.54,38500.0,56.2821,56.3207,56.2692,56.3207,38500.0
2014-01-02 11:45:00,87.55,87.55,87.43,87.44,53700.0,56.3271,56.3271,56.2499,56.2564,53700.0
2014-01-02 11:50:00,87.43,87.43,87.22,87.23,192200.0,56.2499,56.2499,56.1148,56.1213,192200.0
2014-01-02 11:55:00,87.23,87.28,87.14,87.26,193000.0,56.1213,56.1534,56.0634,56.1406,193000.0
2014-01-02 12:00:00,87.26,87.34,87.26,87.33,68700.0,56.1406,56.192,56.1406,56.1856,68700.0
2014-01-02 12:05:00,87.32,87.38,87.29,87.35,63300.0,56.1792,56.2178,56.1599,56.1985,63300.0
2014-01-02 12:10:00,87.34,87.34,87.25,87.29,34700.0,56.192,56.192,56.1341,56.1599,34700.0
2014-01-02 12:15:00,87.29,87.35,87.24,87.24,193100.0,56.1599,56.1985,56.1277,56.1277,193100.0
2014-01-02 12:20:00,87.25,87.26,87.22,87.23,35900.0,56.1341,56.1406,56.1148,56.1213,35900.0
2014-01-02 12:25:00,87.23,87.23,87.16,87.18,100800.0,56.1213,56.1213,56.0762,56.0891,100800.0
2014-01-02 12:30:00,87.18,87.21,87.14,87.18,102800.0,56.0891,56.1084,56.0634,56.0891,102800.0
2014-01-02 12:35:00,87.17,87.2,87.17,87.18,22000.0,56.0827,56.102,56.0827,56.0891,22000.0
2014-01-02 12:40:00,87.19,87.19,87.07,87.08,100900.0,56.0955,56.0955,56.0183,56.0248,100900.0
2014-01-02 12:45:00,87.09,87.13,87.09,87.09,89700.0,56.0312,56.0569,56.0312,56.0312,89700.0
2014-01-02 12:50:00,87.09,87.15,87.09,87.13,67400.0,56.0312,56.0698,56.0312,56.0569,67400.0
2014-01-02 12:55:00,87.12,87.24,87.12,87.24,36800.0,56.0505,56.1277,56.0505,56.1277,36800.0
2014-01-02 13:00:00,87.24,87.29,87.24,87.27,41400.0,56.1277,56.1599,56.1277,56.147,41400.0
2014-01-02 13:05:00,87.26,87.28,87.24,87.26,90700.0,56.1406,56.1534,56.1277,56.1406,90700.0
2014-01-02 13:10:00,87.25,87.26,87.21,87.21,40800.0,56.1341,56.1406,56.1084,56.1084,40800.0
2014-01-02 13:15:00,87.22,87.22,87.09,87.11,54700.0,56.1148,56.1148,56.0312,56.0441,54700.0
2014-01-02 13:20:00,87.11,87.13,87.07,87.07,165500.0,56.0441,56.0569,56.0183,56.0183,165500.0
2014-01-02 13:25:00,87.06,87.15,87.04,87.12,74100.0,56.0119,56.0698,55.999,56.0505,74100.0
2014-01-02 13:30:00,87.12,87.14,87.08,87.11,48500.0,56.0505,56.0634,56.0248,56.0441,48500.0
2014-01-02 13:35:00,87.1,87.11,87.05,87.05,32200.0,56.0376,56.0441,56.0055,56.0055,32200.0
2014-01-02 13:40:00,87.05,87.11,87.05,87.09,37600.0,56.0055,56.0441,56.0055,56.0312,37600.0
2014-01-02 13:45:00,87.09,87.22,87.06,87.15,94600.0,56.0312,56.1148,56.0119,56.0698,94600.0
2014-01-02 13:50:00,87.15,87.2,87.12,87.15,56400.0,56.0698,56.102,56.0505,56.0698,56400.0
2014-01-02 13:55:00,87.14,87.2,87.14,87.2,33900.0,56.0634,56.102,56.0634,56.102,33900.0
2014-01-02 14:00:00,87.19,87.29,87.18,87.25,75100.0,56.0955,56.1599,56.0891,56.1341,75100.0
2014-01-02 14:05:00,87.24,87.29,87.18,87.19,60600.0,56.1277,56.1599,56.0891,56.0955,60600.0
2014-01-02 14:10:00,87.19,87.25,87.15,87.15,67500.0,56.0955,56.1341,56.0698,56.0698,67500.0
2014-01-02 14:15:00,87.15,87.16,86.97,86.98,107200.0,56.0698,56.0762,55.954,55.9604,107200.0
2014-01-02 14:20:00,86.98,87.04,86.9,87.04,136600.0,55.9604,55.999,55.9089,55.999,136600.0
2014-01-02 14:25:00,87.03,87.03,86.97,87.01,90000.0,55.9926,55.9926,55.954,55.9797,90000.0
2014-01-02 14:30:00,87.01,87.08,87.01,87.04,33600.0,55.9797,56.0248,55.9797,55.999,33600.0
2014-01-02 14:35:00,87.04,87.08,87.02,87.02,101800.0,55.999,56.0248,55.9862,55.9862,101800.0
2014-01-02 14:40:00,87.02,87.1,87.02,87.07,47200.0,55.9862,56.0376,55.9862,56.0183,47200.0
2014-01-02 14:45:00,87.07,87.09,87.01,87.08,39500.0,56.0183,56.0312,55.9797,56.0248,39500.0
2014-01-02 14:50:00,87.07,87.11,87.07,87.09,37000.0,56.0183,56.0441,56.0183,56.0312,37000.0
2014-01-02 14:55:00,87.09,87.1,87.02,87.04,53100.0,56.0312,56.0376,55.9862,55.999,53100.0
2014-01-02 15:00:00,87.04,87.07,87.01,87.03,50100.0,55.999,56.0183,55.9797,55.9926,50100.0
2014-01-02 15:05:00,87.04,87.09,87.03,87.09,108700.0,55.999,56.0312,55.9926,56.0312,108700.0
2014-01-02 15:10:00,87.09,87.16,87.09,87.13,83200.0,56.0312,56.0762,56.0312,56.0569,83200.0
2014-01-02 15:15:00,87.13,87.24,87.11,87.23,135600.0,56.0569,56.1277,56.0441,56.1213,135600.0
2014-01-02 15:20:00,87.24,87.29,87.23,87.29,123000.0,56.1277,56.1599,56.1213,56.1599,123000.0
2014-01-02 15:25:00,87.29,87.31,87.25,87.25,65700.0,56.1599,56.1727,56.1341,56.1341,65700.0
2014-01-02 15:30:00,87.25,87.29,87.22,87.24,81000.0,56.1341,56.1599,56.1148,56.1277,81000.0
2014-01-02 15:35:00,87.23,87.29,87.22,87.24,75700.0,56.1213,56.1599,56.1148,56.1277,75700.0
2014-01-02 15:40:00,87.25,87.28,87.23,87.26,137500.0,56.1341,56.1534,56.1213,56.1406,137500.0
2014-01-02 15:45:00,87.26,87.39,87.26,87.34,215400.0,56.1406,56.2242,56.1406,56.192,215400.0
2014-01-02 15:50:00,87.35,87.36,87.26,87.32,355300.0,56.1985,56.2049,56.1406,56.1792,355300.0
2014-01-02 15:55:00,87.31,87.34,87.18,87.21,935400.0,56.1727,56.192,56.0891,56.1084,935400.0
2014-01-03 09:30:00,87.35,87.53,87.28,87.47,271300.0,56.1985,56.3143,56.1534,56.2757,271300.0
2014-01-03 09:35:00,87.47,87.69,87.46,87.62,371700.0,56.2757,56.4172,56.2692,56.3722,371700.0
2014-01-03 09:40:00,87.63,87.64,87.37,87.38,409100.0,56.3786,56.385,56.2113,56.2178,409100.0
2014-01-03 09:45:00,87.38,87.53,87.37,87.52,189900.0,56.2178,56.3143,56.2113,56.3078,189900.0
2014-01-03 09:50:00,87.5,87.52,87.38,87.45,122900.0,56.295,56.3078,56.2178,56.2628,122900.0
2014-01-03 09:55:00,87.44,87.47,87.28,87.32,216500.0,56.2564,56.2757,56.1534,56.1792,216500.0
2014-01-03 10:00:00,87.33,87.48,87.32,87.42,272400.0,56.1856,56.2821,56.1792,56.2435,272400.0
2014-01-03 10:05:00,87.41,87.43,87.25,87.25,133400.0,56.2371,56.2499,56.1341,56.1341,133400.0
2014-01-03 10:10:00,87.25,87.34,87.19,87.22,183100.0,56.1341,56.192,56.0955,56.1148,183100.0
2014-01-03 10:15:00,87.22,87.29,87.17,87.18,90600.0,56.1148,56.1599,56.0827,56.0891,90600.0
2014-01-03 10:20:00,87.16,87.26,87.13,87.22,118000.0,56.0762,56.1406,56.0569,56.1148,118000.0
2014-01-03 10:25:00,87.21,87.24,87.19,87.23,67200.0,56.1084,56.1277,56.0955,56.1213,67200.0
2014-01-03 10:30:00,87.22,87.22,87.15,87.22,103100.0,56.1148,56.1148,56.0698,56.1148,103100.0
2014-01-03 10:35:00,87.22,87.24,87.18,87.19,74800.0,56.1148,56.1277,56.0891,56.0955,74800.0
2014-01-03 10:40:00,87.19,87.24,87.18,87.22,107600.0,56.0955,56.1277,56.0891,56.1148,107600.0
2014-01-03 10:45:00,87.22,87.23,87.09,87.11,186400.0,56.1148,56.1213,56.0312,56.0441,186400.0
2014-01-03 10:50:00,87.11,87.14,87.02,87.07,231300.0,56.0441,56.0634,55.9862,56.0183,231300.0
2014-01-03 10:55:00,87.07,87.11,87.03,87.07,74600.0,56.0183,56.0441,55.9926,56.0183,74600.0
2014-01-03 11:00:00,87.08,87.21,87.07,87.21,100100.0,56.0248,56.1084,56.0183,56.1084,100100.0
2014-01-03 11:05:00,87.2,87.22,87.14,87.22,86500.0,56.102,56.1148,56.0634,56.1148,86500.0
2014-01-03 11:10:00,87.23,87.23,87.08,87.1,51800.0,56.1213,56.1213,56.0248,56.0376,51800.0
2014-01-03 11:15:00,87.09,87.1,86.97,87.01,128700.0,56.0312,56.0376,55.954,55.9797,128700.0
2014-01-03 11:20:00,87.01,87.04,86.99,86.99,40200.0,55.9797,55.999,55.9669,55.9669,40200.0
2014-01-03 11:25:00,87.0,87.02,86.92,86.96,134400.0,55.9733,55.9862,55.9218,55.9476,134400.0
2014-01-03 11:30:00,86.95,87.02,86.9,86.93,98600.0,55.9411,55.9862,55.9089,55.9282,98600.0
2014-01-03 11:35:00,86.93,87.0,86.92,86.92,54400.0,55.9282,55.9733,55.9218,55.9218,54400.0
2014-01-03 11:40:00,86.92,86.95,86.92,86.95,40600.0,55.9218,55.9411,55.9218,55.9411,40600.0
2014-01-03 11:45:00,86.94,86.94,86.87,86.89,49600.0,55.9347,55.9347,55.8896,55.9025,49600.0
2014-01-03 11:50:00,86.88,86.91,86.79,86.81,70000.0,55.8961,55.9154,55.8382,55.851,70000.0
2014-01-03 11:55:00,86.8,86.85,86.78,86.85,61500.0,55.8446,55.8768,55.8317,55.8768,61500.0
2014-01-03 12:00:00,86.84,86.88,86.83,86.87,42400.0,55.8703,55.8961,55.8639,55.8896,42400.0
2014-01-03 12:05:00,86.87,86.92,86.84,86.87,102800.0,55.8896,55.9218,55.8703,55.8896,102800.0
2014-01-03 12:10:00,86.88,86.93,86.84,86.84,80500.0,55.8961,55.9282,55.8703,55.8703,80500.0
2014-01-03 12:15:00,86.85,86.89,86.81,86.81,97300.0,55.8768,55.9025,55.851,55.851,97300.0
2014-01-03 12:20:00,86.82,86.89,86.82,86.86,53600.0,55.8575,55.9025,55.8575,55.8832,53600.0
2014-01-03 12:25:00,86.86,86.92,86.85,86.9,39300.0,55.8832,55.9218,55.8768,55.9089,39300.0
2014-01-03 12:30:00,86.9,86.96,86.89,86.95,43200.0,55.9089,55.9476,55.9025,55.9411,43200.0
2014-01-03 12:35:00,86.95,86.97,86.92,86.93,52800.0,55.9411,55.954,55.9218,55.9282,52800.0
2014-01-03 12:40:00,86.93,87.01,86.93,87.0,60900.0,55.9282,55.9797,55.9282,55.9733,60900.0
2014-01-03 12:45:00,87.01,87.06,86.99,87.01,244800.0,55.9797,56.0119,55.9669,55.9797,244800.0
2014-01-03 12:50:00,87.01,87.03,87.01,87.01,22300.0,55.9797,55.9926,55.9797,55.9797,22300.0
2014-01-03 12:55:00,87.01,87.01,86.96,86.97,34500.0,55.9797,55.9797,55.9476,55.954,34500.0
2014-01-03 13:00:00,86.97,86.98,86.92,86.94,43000.0,55.954,55.9604,55.9218,55.9347,43000.0
2014-01-03 13:05:00,86.95,86.98,86.94,86.98,25200.0,55.9411,55.9604,55.9347,55.9604,25200.0
2014-01-03 13:10:00,86.98,86.98,86.92,86.92,18300.0,55.9604,55.9604,55.9218,55.9218,18300.0
2014-01-03 13:15:00,86.92,86.92,86.83,86.89,77500.0,55.9218,55.9218,55.8639,55.9025,77500.0
2014-01-03 13:20:00,86.89,86.9,86.84,86.88,30600.0,55.9025,55.9089,55.8703,55.8961,30600.0
2014-01-03 13:25:00,86.88,86.92,86.84,86.86,23000.0,55.8961,55.9218,55.8703,55.8832,23000.0
2014-01-03 13:30:00,86.85,86.85,86.75,86.76,52500.0,55.8768,55.8768,55.8124,55.8189,52500.0
2014-01-03 13:35:00,86.76,86.82,86.76,86.81,53300.0,55.8189,55.8575,55.8189,55.851,53300.0
2014-01-03 13:40:00,86.82,86.82,86.76,86.81,52800.0,55.8575,55.8575,55.8189,55.851,52800.0
2014-01-03 13:45:00,86.81,86.84,86.8,86.83,28400.0,55.851,55.8703,55.8446,55.8639,28400.0
2014-01-03 13:50:00,86.82,86.88,86.81,86.88,49000.0,55.8575,55.8961,55.851,55.8961,49000.0
2014-01-03 13:55:00,86.87,86.9,86.85,86.85,33400.0,55.8896,55.9089,55.8768,55.8768,33400.0
2014-01-03 14:00:00,86.86,86.94,86.86,86.94,60600.0,55.8832,55.9347,55.8832,55.9347,60600.0
2014-01-03 14:05:00,86.94,86.96,86.89,86.89,37700.0,55.9347,55.9476,55.9025,55.9025,37700.0
2014-01-03 14:10:00,86.89,86.96,86.89,86.96,56200.0,55.9025,55.9476,55.9025,55.9476,56200.0
2014-01-03 14:15:00,86.97,86.98,86.94,86.95,18800.0,55.954,55.9604,55.9347,55.9411,18800.0
2014-01-03 14:20:00,86.95,86.99,86.92,86.96,37600.0,55.9411,55.9669,55.9218,55.9476,37600.0
2014-01-03 14:25:00,86.96,86.98,86.93,86.94,65600.0,55.9476,55.9604,55.9282,55.9347,65600.0
2014-01-03 14:30:00,86.94,86.97,86.92,86.94,67600.0,55.9347,55.954,55.9218,55.9347,67600.0
2014-01-03 14:35:00,86.93,86.99,86.93,86.98,52600.0,55.9282,55.9669,55.9282,55.9604,52600.0
2014-01-03 14:40:00,86.97,87.02,86.96,87.02,46100.0,55.954,55.9862,55.9476,55.9862,46100.0
2014-01-03 14:45:00,87.02,87.13,87.02,87.11,388300.0,55.9862,56.0569,55.9862,56.0441,388300.0
2014-01-03 14:50:00,87.11,87.19,87.1,87.19,74400.0,56.0441,56.0955,56.0376,56.0955,74400.0
2014-01-03 14:55:00,87.18,87.2,87.13,87.13,39300.0,56.0891,56.102,56.0569,56.0569,39300.0
2014-01-03 15:00:00,87.13,87.15,87.11,87.13,27200.0,56.0569,56.0698,56.0441,56.0569,27200.0
2014-01-03 15:05:00,87.11,87.13,87.06,87.09,47000.0,56.0441,56.0569,56.0119,56.0312,47000.0
2014-01-03 15:10:00,87.1,87.27,87.1,87.24,165300.0,56.0376,56.147,56.0376,56.1277,165300.0
2014-01-03 15:15:00,87.25,87.27,87.24,87.24,55300.0,56.1341,56.147,56.1277,56.1277,55300.0
2014-01-03 15:20:00,87.24,87.26,87.19,87.23,165600.0,56.1277,56.1406,56.0955,56.1213,165600.0
2014-01-03 15:25:00,87.22,87.24,87.16,87.19,109200.0,56.1148,56.1277,56.0762,56.0955,109200.0
2014-01-03 15:30:00,87.2,87.23,87.18,87.22,89800.0,56.102,56.1213,56.0891,56.1148,89800.0
2014-01-03 15:35:00,87.21,87.25,87.2,87.21,53900.0,56.1084,56.1341,56.102,56.1084,53900.0
2014-01-03 15:40:00,87.21,87.21,87.09,87.15,140000.0,56.1084,56.1084,56.0312,56.0698,140000.0
2014-01-03 15:45:00,87.14,87.14,87.06,87.1,145200.0,56.0634,56.0634,56.0119,56.0376,145200.0
2014-01-03 15:50:00,87.1,87.12,86.96,86.98,171300.0,56.0376,56.0505,55.9476,55.9604,171300.0
2014-01-03 15:55:00,86.98,87.01,86.93,86.93,337300.0,55.9604,55.9797,55.9282,55.9282,337300.0
2014-01-06 09:30:00,87.19,87.34,86.91,87.13,310600.0,56.0955,56.192,55.9154,56.0569,310600.0
2014-01-06 09:35:00,87.15,87.2,87.1,87.16,274600.0,56.0698,56.102,56.0376,56.0762,274600.0
2014-01-06 09:40:00,87.16,87.18,86.99,87.09,446900.0,56.0762,56.0891,55.9669,56.0312,446900.0
2014-01-06 09:45:00,87.09,87.2,87.01,87.07,175400.0,56.0312,56.102,55.9797,56.0183,175400.0
2014-01-06 09:50:00,87.07,87.13,87.0,87.05,251500.0,56.0183,56.0569,55.9733,56.0055,251500.0
2014-01-06 09:55:00,87.05,87.07,87.01,87.05,77500.0,56.0055,56.0183,55.9797,56.0055,77500.0
2014-01-06 10:00:00,87.01,87.09,86.95,87.02,127800.0,55.9797,56.0312,55.9411,55.9862,127800.0
2014-01-06 10:05:00,87.02,87.17,86.95,87.08,161800.0,55.9862,56.0827,55.9411,56.0248,161800.0
2014-01-06 10:10:00,87.05,87.12,87.03,87.07,99500.0,56.0055,56.0505,55.9926,56.0183,99500.0
2014-01-06 10:15:00,87.06,87.15,87.02,87.15,143900.0,56.0119,56.0698,55.9862,56.0698,143900.0
2014-01-06 10:20:00,87.13,87.22,87.09,87.21,93200.0,56.0569,56.1148,56.0312,56.1084,93200.0
2014-01-06 10:25:00,87.22,87.3,87.17,87.25,106900.0,56.1148,56.1663,56.0827,56.1341,106900.0
2014-01-06 10:30:00,87.25,87.27,87.19,87.23,124500.0,56.1341,56.147,56.0955,56.1213,124500.0
2014-01-06 10:35:00,87.22,87.22,87.09,87.09,176300.0,56.1148,56.1148,56.0312,56.0312,176300.0
2014-01-06 10:40:00,87.09,87.13,87.04,87.05,94900.0,56.0312,56.0569,55.999,56.0055,94900.0
2014-01-06 10:45:00,87.04,87.04,86.95,86.96,42400.0,55.999,55.999,55.9411,55.9476,42400.0
2014-01-06 10:50:00,86.95,87.02,86.94,86.97,64300.0,55.9411,55.9862,55.9347,55.954,64300.0
2014-01-06 10:55:00,86.97,86.99,86.82,86.82,128400.0,55.954,55.9669,55.8575,55.8575,128400.0
2014-01-06 11:00:00,86.82,86.9,86.81,86.88,63200.0,55.8575,55.9089,55.851,55.8961,63200.0
2014-01-06 11:05:00,86.88,86.91,86.85,86.85,36400.0,55.8961,55.9154,55.8768,55.8768,36400.0
2014-01-06 11:10:00,86.84,86.85,86.75,86.77,116300.0,55.8703,55.8768,55.8124,55.8253,116300.0
2014-01-06 11:15:00,86.76,86.78,86.61,86.68,267000.0,55.8189,55.8317,55.7224,55.7674,267000.0
2014-01-06 11:20:00,86.67,86.68,86.64,86.66,210600.0,55.761,55.7674,55.7417,55.7545,210600.0
2014-01-06 11:25:00,86.65,86.66,86.56,86.66,179500.0,55.7481,55.7545,55.6902,55.7545,179500.0
2014-01-06 11:30:00,86.66,86.7,86.65,86.66,62000.0,55.7545,55.7803,55.7481,55.7545,62000.0
2014-01-06 11:35:00,86.66,86.68,86.61,86.65,58800.0,55.7545,55.7674,55.7224,55.7481,58800.0
2014-01-06 11:40:00,86.66,86.73,86.66,86.67,39100.0,55.7545,55.7996,55.7545,55.761,39100.0
2014-01-06 11:45:00,86.66,86.72,86.65,86.68,105100.0,55.7545,55.7931,55.7481,55.7674,105100.0
2014-01-06 11:50:00,86.69,86.71,86.66,86.7,36300.0,55.7738,55.7867,55.7545,55.7803,36300.0
2014-01-06 11:55:00,86.7,86.75,86.69,86.74,34800.0,55.7803,55.8124,55.7738,55.806,34800.0
2014-01-06 12:00:00,86.73,86.74,86.67,86.71,34700.0,55.7996,55.806,55.761,55.7867,34700.0
2014-01-06 12:05:00,86.73,86.8,86.73,86.76,28700.0,55.7996,55.8446,55.7996,55.8189,28700.0
2014-01-06 12:10:00,86.76,86.81,86.73,86.78,66500.0,55.8189,55.851,55.7996,55.8317,66500.0
2014-01-06 12:15:00,86.77,86.78,86.71,86.78,41400.0,55.8253,55.8317,55.7867,55.8317,41400.0
2014-01-06 12:20:00,86.78,86.84,86.78,86.83,25000.0,55.8317,55.8703,55.8317,55.8639,25000.0
2014-01-06 12:25:00,86.84,86.89,86.8,86.81,63200.0,55.8703,55.9025,55.8446,55.851,63200.0
2014-01-06 12:30:00,86.8,86.8,86.72,86.73,99600.0,55.8446,55.8446,55.7931,55.7996,99600.0
2014-01-06 12:35:00,86.72,86.78,86.71,86.77,90700.0,55.7931,55.8317,55.7867,55.8253,90700.0
2014-01-06 12:40:00,86.77,86.78,86.74,86.76,55700.0,55.8253,55.8317,55.806,55.8189,55700.0
2014-01-06 12:45:00,86.75,86.76,86.69,86.72,102400.0,55.8124,55.8189,55.7738,55.7931,102400.0
2014-01-06 12:50:00,86.71,86.9,86.71,86.9,53900.0,55.7867,55.9089,55.7867,55.9089,53900.0
2014-01-06 12:55:00,86.9,86.91,86.86,86.89,22900.0,55.9089,55.9154,55.8832,55.9025,22900.0
2014-01-06 13:00:00,86.88,86.9,86.83,86.83,34800.0,55.8961,55.9089,55.8639,55.8639,34800.0
2014-01-06 13:05:00,86.84,86.87,86.83,86.84,81600.0,55.8703,55.8896,55.8639,55.8703,81600.0
2014-01-06 13:10:00,86.85,86.91,86.84,86.9,35200.0,55.8768,55.9154,55.8703,55.9089,35200.0
2014-01-06 13:15:00,86.9,86.96,86.9,86.93,46700.0,55.9089,55.9476,55.9089,55.9282,46700.0
2014-01-06 13:20:00,86.92,86.94,86.89,86.91,23700.0,55.9218,55.9347,55.9025,55.9154,23700.0
2014-01-06 13:25:00,86.91,86.92,86.89,86.9,15800.0,55.9154,55.9218,55.9025,55.9089,15800.0
2014-01-06 13:30:00,86.9,86.92,86.86,86.86,27600.0,55.9089,55.9218,55.8832,55.8832,27600.0
2014-01-06 13:35:00,86.86,86.91,86.85,86.91,13100.0,55.8832,55.9154,55.8768,55.9154,13100.0
2014-01-06 13:40:00,86.91,86.93,86.87,86.87,21900.0,55.9154,55.9282,55.8896,55.8896,21900.0
2014-01-06 13:45:00,86.86,86.91,86.85,86.89,25700.0,55.8832,55.9154,55.8768,55.9025,25700.0
2014-01-06 13:50:00,86.9,87.06,86.89,86.97,111800.0,55.9089,56.0119,55.9025,55.954,111800.0
2014-01-06 13:55:00,86.97,87.07,86.97,87.01,63900.0,55.954,56.0183,55.954,55.9797,63900.0
2014-01-06 14:00:00,87.01,87.05,87.01,87.01,22000.0,55.9797,56.0055,55.9797,55.9797,22000.0
2014-01-06 14:05:00,87.01,87.02,86.96,86.98,36500.0,55.9797,55.9862,55.9476,55.9604,36500.0
2014-01-06 14:10:00,86.98,87.03,86.96,87.0,69900.0,55.9604,55.9926,55.9476,55.9733,69900.0
2014-01-06 14:15:00,87.01,87.02,86.93,86.94,52100.0,55.9797,55.9862,55.9282,55.9347,52100.0
2014-01-06 14:20:00,86.93,87.02,86.92,87.01,96800.0,55.9282,55.9862,55.9218,55.9797,96800.0
2014-01-06 14:25:00,87.02,87.03,86.94,87.0,76900.0,55.9862,55.9926,55.9347,55.9733,76900.0
2014-01-06 14:30:00,87.0,87.03,86.98,87.03,61900.0,55.9733,55.9926,55.9604,55.9926,61900.0
2014-01-06 14:35:00,87.03,87.09,87.03,87.08,24400.0,55.9926,56.0312,55.9926,56.0248,24400.0
2014-01-06 14:40:00,87.07,87.13,87.07,87.13,44000.0,56.0183,56.0569,56.0183,56.0569,44000.0
2014-01-06 14:45:00,87.11,87.15,87.1,87.15,64900.0,56.0441,56.0698,56.0376,56.0698,64900.0
2014-01-06 14:50:00,87.14,87.16,87.07,87.09,127600.0,56.0634,56.0762,56.0183,56.0312,127600.0
2014-01-06 14:55:00,87.09,87.16,87.09,87.09,66700.0,56.0312,56.0762,56.0312,56.0312,66700.0
2014-01-06 15:00:00,87.09,87.1,87.04,87.05,76300.0,56.0312,56.0376,55.999,56.0055,76300.0
2014-01-06 15:05:00,87.04,87.09,87.01,87.06,54200.0,55.999,56.0312,55.9797,56.0119,54200.0
2014-01-06 15:10:00,87.06,87.1,87.04,87.08,55100.0,56.0119,56.0376,55.999,56.0248,55100.0
2014-01-06 15:15:00,87.06,87.14,87.04,87.12,52600.0,56.0119,56.0634,55.999,56.0505,52600.0
2014-01-06 15:20:00,87.12,87.13,87.08,87.1,80400.0,56.0505,56.0569,56.0248,56.0376,80400.0
2014-01-06 15:25:00,87.1,87.16,87.09,87.15,64400.0,56.0376,56.0762,56.0312,56.0698,64400.0
2014-01-06 15:30:00,87.14,87.15,87.02,87.03,68200.0,56.0634,56.0698,55.9862,55.9926,68200.0
2014-01-06 15:35:00,87.02,87.07,87.01,87.04,74600.0,55.9862,56.0183,55.9797,55.999,74600.0
2014-01-06 15:40:00,87.05,87.12,87.03,87.11,138100.0,56.0055,56.0505,55.9926,56.0441,138100.0
2014-01-06 15:45:00,87.11,87.14,87.1,87.11,76900.0,56.0441,56.0634,56.0376,56.0441,76900.0
2014-01-06 15:50:00,87.11,87.15,87.1,87.14,297200.0,56.0441,56.0698,56.0376,56.0634,297200.0
2014-01-06 15:55:00,87.14,87.15,87.0,87.01,364800.0,56.0634,56.0698,55.9733,55.9797,364800.0
2014-01-07 09:30:00,87.3,87.3,86.87,86.91,156400.0,56.1663,56.1663,55.8896,55.9154,156400.0
2014-01-07 09:35:00,86.9,87.02,86.85,86.94,177800.0,55.9089,55.9862,55.8768,55.9347,177800.0
2014-01-07 09:40:00,86.94,87.07,86.93,86.98,169300.0,55.9347,56.0183,55.9282,55.9604,169300.0
2014-01-07 09:45:00,86.98,87.15,86.96,87.11,172200.0,55.9604,56.0698,55.9476,56.0441,172200.0
2014-01-07 09:50:00,87.11,87.28,87.11,87.25,154000.0,56.0441,56.1534,56.0441,56.1341,154000.0
2014-01-07 09:55:00,87.25,87.48,87.25,87.41,317900.0,56.1341,56.2821,56.1341,56.2371,317900.0
2014-01-07 10:00:00,87.42,87.52,87.39,87.49,246400.0,56.2435,56.3078,56.2242,56.2885,246400.0
2014-01-07 10:05:00,87.48,87.5,87.4,87.43,117200.0,56.2821,56.295,56.2306,56.2499,117200.0
2014-01-07 10:10:00,87.44,87.52,87.41,87.42,92200.0,56.2564,56.3078,56.2371,56.2435,92200.0
2014-01-07 10:15:00,87.43,87.45,87.37,87.39,153200.0,56.2499,56.2628,56.2113,56.2242,153200.0
2014-01-07 10:20:00,87.4,87.43,87.36,87.41,188200.0,56.2306,56.2499,56.2049,56.2371,188200.0
2014-01-07 10:25:00,87.42,87.44,87.3,87.37,116000.0,56.2435,56.2564,56.1663,56.2113,116000.0
2014-01-07 10:30:00,87.37,87.48,87.35,87.42,102400.0,56.2113,56.2821,56.1985,56.2435,102400.0
2014-01-07 10:35:00,87.42,87.45,87.38,87.44,75900.0,56.2435,56.2628,56.2178,56.2564,75900.0
2014-01-07 10:40:00,87.44,87.6,87.44,87.6,113800.0,56.2564,56.3593,56.2564,56.3593,113800.0
2014-01-07 10:45:00,87.6,87.6,87.5,87.51,78900.0,56.3593,56.3593,56.295,56.3014,78900.0
2014-01-07 10:50:00,87.51,87.56,87.49,87.55,87900.0,56.3014,56.3336,56.2885,56.3271,87900.0
2014-01-07 10:55:00,87.54,87.55,87.44,87.46,71800.0,56.3207,56.3271,56.2564,56.2692,71800.0
2014-01-07 11:00:00,87.46,87.46,87.37,87.41,78000.0,56.2692,56.2692,56.2113,56.2371,78000.0
2014-01-07 11:05:00,87.41,87.41,87.32,87.33,64600.0,56.2371,56.2371,56.1792,56.1856,64600.0
2014-01-07 11:10:00,87.34,87.42,87.34,87.4,51200.0,56.192,56.2435,56.192,56.2306,51200.0
2014-01-07 11:15:00,87.39,87.43,87.38,87.43,15800.0,56.2242,56.2499,56.2178,56.2499,15800.0
2014-01-07 11:20:00,87.43,87.45,87.42,87.43,19000.0,56.2499,56.2628,56.2435,56.2499,19000.0
2014-01-07 11:25:00,87.42,87.44,87.39,87.41,82900.0,56.2435,56.2564,56.2242,56.2371,82900.0
2014-01-07 11:30:00,87.4,87.43,87.4,87.41,28500.0,56.2306,56.2499,56.2306,56.2371,28500.0
2014-01-07 11:35:00,87.41,87.46,87.4,87.43,46200.0,56.2371,56.2692,56.2306,56.2499,46200.0
2014-01-07 11:40:00,87.43,87.47,87.42,87.45,42000.0,56.2499,56.2757,56.2435,56.2628,42000.0
2014-01-07 11:45:00,87.45,87.45,87.4,87.42,64200.0,56.2628,56.2628,56.2306,56.2435,64200.0
2014-01-07 11:50:00,87.42,87.47,87.4,87.43,41100.0,56.2435,56.2757,56.2306,56.2499,41100.0
2014-01-07 11:55:00,87.44,87.45,87.39,87.41,46500.0,56.2564,56.2628,56.2242,56.2371,46500.0
2014-01-07 12:00:00,87.41,87.48,87.4,87.46,35900.0,56.2371,56.2821,56.2306,56.2692,35900.0
2014-01-07 12:05:00,87.46,87.48,87.41,87.41,41800.0,56.2692,56.2821,56.2371,56.2371,41800.0
2014-01-07 12:10:00,87.41,87.41,87.37,87.38,30700.0,56.2371,56.2371,56.2113,56.2178,30700.0
2014-01-07 12:15:00,87.38,87.44,87.38,87.42,40000.0,56.2178,56.2564,56.2178,56.2435,40000.0
2014-01-07 12:20:00,87.43,87.47,87.42,87.43,58300.0,56.2499,56.2757,56.2435,56.2499,58300.0
2014-01-07 12:25:00,87.44,87.49,87.42,87.48,49200.0,56.2564,56.2885,56.2435,56.2821,49200.0
2014-01-07 12:30:00,87.48,87.56,87.48,87.5,54000.0,56.2821,56.3336,56.2821,56.295,54000.0
2014-01-07 12:35:00,87.49,87.52,87.47,87.47,20300.0,56.2885,56.3078,56.2757,56.2757,20300.0
2014-01-07 12:40:00,87.47,87.52,87.46,87.51,31400.0,56.2757,56.3078,56.2692,56.3014,31400.0
2014-01-07 12:45:00,87.51,87.55,87.49,87.53,33400.0,56.3014,56.3271,56.2885,56.3143,33400.0
2014-01-07 12:50:00,87.52,87.55,87.52,87.54,9500.0,56.3078,56.3271,56.3078,56.3207,9500.0
2014-01-07 12:55:00,87.53,87.57,87.52,87.56,35400.0,56.3143,56.34,56.3078,56.3336,35400.0
2014-01-07 13:00:00,87.56,87.57,87.52,87.54,38200.0,56.3336,56.34,56.3078,56.3207,38200.0
2014-01-07 13:05:00,87.53,87.57,87.5,87.52,49300.0,56.3143,56.34,56.295,56.3078,49300.0
2014-01-07 13:10:00,87.52,87.53,87.5,87.51,9300.0,56.3078,56.3143,56.295,56.3014,9300.0
2014-01-07 13:15:00,87.5,87.5,87.47,87.49,17600.0,56.295,56.295,56.2757,56.2885,17600.0
2014-01-07 13:20:00,87.49,87.55,87.48,87.52,27900.0,56.2885,56.3271,56.2821,56.3078,27900.0
2014-01-07 13:25:00,87.52,87.57,87.52,87.56,9900.0,56.3078,56.34,56.3078,56.3336,9900.0
2014-01-07 13:30:00,87.56,87.57,87.53,87.55,20200.0,56.3336,56.34,56.3143,56.3271,20200.0
2014-01-07 13:35:00,87.54,87.65,87.54,87.65,21100.0,56.3207,56.3915,56.3207,56.3915,21100.0
2014-01-07 13:40:00,87.65,87.69,87.63,87.67,23500.0,56.3915,56.4172,56.3786,56.4043,23500.0
2014-01-07 13:45:00,87.66,87.68,87.64,87.65,21800.0,56.3979,56.4108,56.385,56.3915,21800.0
2014-01-07 13:50:00,87.65,87.66,87.54,87.57,92500.0,56.3915,56.3979,56.3207,56.34,92500.0
2014-01-07 13:55:00,87.57,87.57,87.53,87.54,65000.0,56.34,56.34,56.3143,56.3207,65000.0
2014-01-07 14:00:00,87.54,87.54,87.44,87.47,88000.0,56.3207,56.3207,56.2564,56.2757,88000.0
2014-01-07 14:05:00,87.48,87.5,87.46,87.48,68000.0,56.2821,56.295,56.2692,56.2821,68000.0
2014-01-07 14:10:00,87.49,87.49,87.47,87.49,25600.0,56.2885,56.2885,56.2757,56.2885,25600.0
2014-01-07 14:15:00,87.48,87.48,87.45,87.45,63300.0,56.2821,56.2821,56.2628,56.2628,63300.0
2014-01-07 14:20:00,87.46,87.5,87.45,87.49,59700.0,56.2692,56.295,56.2628,56.2885,59700.0
2014-01-07 14:25:00,87.48,87.56,87.48,87.55,55300.0,56.2821,56.3336,56.2821,56.3271,55300.0
2014-01-07 14:30:00,87.56,87.63,87.56,87.59,54700.0,56.3336,56.3786,56.3336,56.3529,54700.0
2014-01-07 14:35:00,87.59,87.64,87.57,87.62,36900.0,56.3529,56.385,56.34,56.3722,36900.0
2014-01-07 14:40:00,87.61,87.64,87.6,87.63,30600.0,56.3657,56.385,56.3593,56.3786,30600.0
2014-01-07 14:45:00,87.63,87.65,87.61,87.63,50700.0,56.3786,56.3915,56.3657,56.3786,50700.0
2014-01-07 14:50:00,87.62,87.64,87.61,87.64,20100.0,56.3722,56.385,56.3657,56.385,20100.0
2014-01-07 14:55:00,87.63,87.65,87.62,87.64,28600.0,56.3786,56.3915,56.3722,56.385,28600.0
2014-01-07 15:00:00,87.64,87.67,87.64,87.64,29200.0,56.385,56.4043,56.385,56.385,29200.0
2014-01-07 15:05:00,87.64,87.68,87.63,87.68,58000.0,56.385,56.4108,56.3786,56.4108,58000.0
2014-01-07 15:10:00,87.68,87.69,87.65,87.66,48800.0,56.4108,56.4172,56.3915,56.3979,48800.0
2014-01-07 15:15:00,87.66,87.69,87.64,87.69,46800.0,56.3979,56.4172,56.385,56.4172,46800.0
2014-01-07 15:20:00,87.7,87.7,87.64,87.66,51200.0,56.4236,56.4236,56.385,56.3979,51200.0
2014-01-07 15:25:00,87.66,87.69,87.64,87.67,78900.0,56.3979,56.4172,56.385,56.4043,78900.0
2014-01-07 15:30:00,87.67,87.75,87.65,87.72,161800.0,56.4043,56.4558,56.3915,56.4365,161800.0
2014-01-07 15:35:00,87.73,87.74,87.59,87.66,114900.0,56.4429,56.4494,56.3529,56.3979,114900.0
2014-01-07 15:40:00,87.65,87.77,87.63,87.74,134800.0,56.3915,56.4687,56.3786,56.4494,134800.0
2014-01-07 15:45:00,87.74,87.75,87.71,87.72,80400.0,56.4494,56.4558,56.4301,56.4365,80400.0
2014-01-07 15:50:00,87.72,87.75,87.67,87.67,232400.0,56.4365,56.4558,56.4043,56.4043,232400.0
2014-01-07 15:55:00,87.67,87.75,87.66,87.7,482500.0,56.4043,56.4558,56.3979,56.4236,482500.0
2014-01-08 09:30:00,87.72,87.75,87.2,87.32,161300.0,56.4365,56.4558,56.102,56.1792,161300.0
2014-01-08 09:35:00,87.32,87.5,87.27,87.5,199100.0,56.1792,56.295,56.147,56.295,199100.0
2014-01-08 09:40:00,87.5,87.51,87.34,87.34,221700.0,56.295,56.3014,56.192,56.192,221700.0
2014-01-08 09:45:00,87.33,87.33,87.09,87.13,479700.0,56.1856,56.1856,56.0312,56.0569,479700.0
2014-01-08 09:50:00,87.14,87.21,87.05,87.2,517800.0,56.0634,56.1084,56.0055,56.102,517800.0
2014-01-08 09:55:00,87.2,87.4,87.19,87.31,260700.0,56.102,56.2306,56.0955,56.1727,260700.0
2014-01-08 10:00:00,87.31,87.42,87.25,87.38,177400.0,56.1727,56.2435,56.1341,56.2178,177400.0
2014-01-08 10:05:00,87.39,87.48,87.39,87.4,149600.0,56.2242,56.2821,56.2242,56.2306,149600.0
2014-01-08 10:10:00,87.41,87.41,87.24,87.25,112300.0,56.2371,56.2371,56.1277,56.1341,112300.0
2014-01-08 10:15:00,87.25,87.34,87.15,87.34,129900.0,56.1341,56.192,56.0698,56.192,129900.0
2014-01-08 10:20:00,87.33,87.42,87.29,87.32,117700.0,56.1856,56.2435,56.1599,56.1792,117700.0
2014-01-08 10:25:00,87.33,87.35,87.25,87.25,82300.0,56.1856,56.1985,56.1341,56.1341,82300.0
2014-01-08 10:30:00,87.24,87.26,87.16,87.2,105000.0,56.1277,56.1406,56.0762,56.102,105000.0
2014-01-08 10:35:00,87.19,87.25,87.12,87.2,150200.0,56.0955,56.1341,56.0505,56.102,150200.0
2014-01-08 10:40:00,87.21,87.31,87.19,87.23,159500.0,56.1084,56.1727,56.0955,56.1213,159500.0
2014-01-08 10:45:00,87.22,87.27,87.14,87.18,82500.0,56.1148,56.147,56.0634,56.0891,82500.0
2014-01-08 10:50:00,87.18,87.22,87.11,87.13,103400.0,56.0891,56.1148,56.0441,56.0569,103400.0
2014-01-08 10:55:00,87.13,87.22,87.13,87.2,94600.0,56.0569,56.1148,56.0569,56.102,94600.0
2014-01-08 11:00:00,87.2,87.2,87.14,87.16,162200.0,56.102,56.102,56.0634,56.0762,162200.0
2014-01-08 11:05:00,87.16,87.19,87.01,87.06,122800.0,56.0762,56.0955,55.9797,56.0119,122800.0
2014-01-08 11:10:00,87.05,87.07,87.03,87.06,95600.0,56.0055,56.0183,55.9926,56.0119,95600.0
2014-01-08 11:15:00,87.05,87.11,87.05,87.08,95700.0,56.0055,56.0441,56.0055,56.0248,95700.0
2014-01-08 11:20:00,87.07,87.08,87.01,87.01,252400.0,56.0183,56.0248,55.9797,55.9797,252400.0
2014-01-08 11:25:00,87.02,87.03,86.94,86.97,151800.0,55.9862,55.9926,55.9347,55.954,151800.0
2014-01-08 11:30:00,86.98,87.04,86.98,87.02,207400.0,55.9604,55.999,55.9604,55.9862,207400.0
2014-01-08 11:35:00,87.03,87.04,87.0,87.03,85300.0,55.9926,55.999,55.9733,55.9926,85300.0
2014-01-08 11:40:00,87.03,87.09,87.01,87.04,159800.0,55.9926,56.0312,55.9797,55.999,159800.0
2014-01-08 11:45:00,87.04,87.05,87.01,87.03,153300.0,55.999,56.0055,55.9797,55.9926,153300.0
2014-01-08 11:50:00,87.02,87.02,86.96,87.02,96100.0,55.9862,55.9862,55.9476,55.9862,96100.0
2014-01-08 11:55:00,87.02,87.03,86.98,86.99,264700.0,55.9862,55.9926,55.9604,55.9669,264700.0
2014-01-08 12:00:00,87.0,87.02,86.98,87.0,72300.0,55.9733,55.9862,55.9604,55.9733,72300.0
2014-01-08 12:05:00,87.0,87.03,86.98,87.02,82300.0,55.9733,55.9926,55.9604,55.9862,82300.0
2014-01-08 12:10:00,87.03,87.03,86.98,86.99,89400.0,55.9926,55.9926,55.9604,55.9669,89400.0
2014-01-08 12:15:00,86.98,87.02,86.98,87.0,154400.0,55.9604,55.9862,55.9604,55.9733,154400.0
2014-01-08 12:20:00,87.0,87.01,86.96,86.98,64000.0,55.9733,55.9797,55.9476,55.9604,64000.0
2014-01-08 12:25:00,86.97,86.98,86.95,86.96,73400.0,55.954,55.9604,55.9411,55.9476,73400.0
2014-01-08 12:30:00,86.97,86.99,86.95,86.97,104500.0,55.954,55.9669,55.9411,55.954,104500.0
2014-01-08 12:35:00,86.97,86.98,86.92,86.93,84100.0,55.954,55.9604,55.9218,55.9282,84100.0
2014-01-08 12:40:00,86.93,86.98,86.93,86.98,53800.0,55.9282,55.9604,55.9282,55.9604,53800.0
2014-01-08 12:45:00,86.98,86.98,86.93,86.93,126100.0,55.9604,55.9604,55.9282,55.9282,126100.0
2014-01-08 12:50:00,86.93,86.94,86.92,86.94,76900.0,55.9282,55.9347,55.9218,55.9347,76900.0
2014-01-08 12:55:00,86.93,87.02,86.93,87.02,205200.0,55.9282,55.9862,55.9282,55.9862,205200.0
2014-01-08 13:00:00,87.01,87.03,86.96,86.96,66400.0,55.9797,55.9926,55.9476,55.9476,66400.0
2014-01-08 13:05:00,86.97,87.02,86.94,87.01,50100.0,55.954,55.9862,55.9347,55.9797,50100.0
2014-01-08 13:10:00,87.02,87.05,87.0,87.02,76000.0,55.9862,56.0055,55.9733,55.9862,76000.0
2014-01-08 13:15:00,87.02,87.03,86.93,86.96,88400.0,55.9862,55.9926,55.9282,55.9476,88400.0
2014-01-08 13:20:00,86.97,87.0,86.93,86.99,57500.0,55.954,55.9733,55.9282,55.9669,57500.0
2014-01-08 13:25:00,87.0,87.02,86.96,86.98,34300.0,55.9733,55.9862,55.9476,55.9604,34300.0
2014-01-08 13:30:00,86.99,87.03,86.97,87.02,62100.0,55.9669,55.9926,55.954,55.9862,62100.0
2014-01-08 13:35:00,87.04,87.04,86.99,87.03,27000.0,55.999,55.999,55.9669,55.9926,27000.0
2014-01-08 13:40:00,87.02,87.03,86.92,86.92,111100.0,55.9862,55.9926,55.9218,55.9218,111100.0
2014-01-08 13:45:00,86.92,86.97,86.92,86.95,50200.0,55.9218,55.954,55.9218,55.9411,50200.0
2014-01-08 13:50:00,86.94,87.02,86.94,87.01,42300.0,55.9347,55.9862,55.9347,55.9797,42300.0
2014-01-08 13:55:00,87.01,87.02,86.95,86.96,24300.0,55.9797,55.9862,55.9411,55.9476,24300.0
2014-01-08 14:00:00,86.95,87.07,86.85,87.01,331800.0,55.9411,56.0183,55.8768,55.9797,331800.0
2014-01-08 14:05:00,87.03,87.04,86.81,86.82,279500.0,55.9926,55.999,55.851,55.8575,279500.0
2014-01-08 14:10:00,86.82,86.95,86.79,86.92,162800.0,55.8575,55.9411,55.8382,55.9218,162800.0
2014-01-08 14:15:00,86.91,87.01,86.88,86.99,201600.0,55.9154,55.9797,55.8961,55.9669,201600.0
2014-01-08 14:20:00,87.0,87.05,86.94,86.99,125200.0,55.9733,56.0055,55.9347,55.9669,125200.0
2014-01-08 14:25:00,87.0,87.04,86.92,86.95,76700.0,55.9733,55.999,55.9218,55.9411,76700.0
2014-01-08 14:30:00,86.95,87.0,86.89,86.98,141200.0,55.9411,55.9733,55.9025,55.9604,141200.0
2014-01-08 14:35:00,86.99,86.99,86.88,86.89,98000.0,55.9669,55.9669,55.8961,55.9025,98000.0
2014-01-08 14:40:00,86.9,86.96,86.9,86.95,46900.0,55.9089,55.9476,55.9089,55.9411,46900.0
2014-01-08 14:45:00,86.95,86.97,86.91,86.92,57800.0,55.9411,55.954,55.9154,55.9218,57800.0
2014-01-08 14:50:00,86.92,86.97,86.92,86.94,56000.0,55.9218,55.954,55.9218,55.9347,56000.0
2014-01-08 14:55:00,86.94,86.95,86.86,86.94,59200.0,55.9347,55.9411,55.8832,55.9347,59200.0
2014-01-08 15:00:00,86.92,86.96,86.89,86.94,77500.0,55.9218,55.9476,55.9025,55.9347,77500.0
2014-01-08 15:05:00,86.95,86.95,86.88,86.92,76200.0,55.9411,55.9411,55.8961,55.9218,76200.0
2014-01-08 15:10:00,86.91,86.92,86.88,86.9,38800.0,55.9154,55.9218,55.8961,55.9089,38800.0
2014-01-08 15:15:00,86.9,86.92,86.83,86.86,78100.0,55.9089,55.9218,55.8639,55.8832,78100.0
2014-01-08 15:20:00,86.87,86.87,86.8,86.82,123300.0,55.8896,55.8896,55.8446,55.8575,123300.0
2014-01-08 15:25:00,86.82,86.86,86.77,86.84,141600.0,55.8575,55.8832,55.8253,55.8703,141600.0
2014-01-08 15:30:00,86.83,86.9,86.8,86.89,165300.0,55.8639,55.9089,55.8446,55.9025,165300.0
2014-01-08 15:35:00,86.9,86.98,86.89,86.98,167300.0,55.9089,55.9604,55.9025,55.9604,167300.0
2014-01-08 15:40:00,86.99,87.06,86.94,87.06,144700.0,55.9669,56.0119,55.9347,56.0119,144700.0
2014-01-08 15:45:00,87.05,87.16,87.04,87.14,151100.0,56.0055,56.0762,55.999,56.0634,151100.0
2014-01-08 15:50:00,87.14,87.15,87.04,87.07,240300.0,56.0634,56.0698,55.999,56.0183,240300.0
2014-01-08 15:55:00,87.06,87.11,87.04,87.09,395400.0,56.0119,56.0441,55.999,56.0312,395400.0
2014-01-09 09:30:00,87.19,87.34,87.11,87.17,105900.0,56.0955,56.192,56.0441,56.0827,105900.0
2014-01-09 09:35:00,87.2,87.21,87.05,87.21,354200.0,56.102,56.1084,56.0055,56.1084,354200.0
2014-01-09 09:40:00,87.22,87.24,87.04,87.09,318600.0,56.1148,56.1277,55.999,56.0312,318600.0
2014-01-09 09:45:00,87.09,87.12,87.02,87.04,251500.0,56.0312,56.0505,55.9862,55.999,251500.0
2014-01-09 09:50:00,87.05,87.12,86.99,87.12,182300.0,56.0055,56.0505,55.9669,56.0505,182300.0
2014-01-09 09:55:00,87.12,87.29,87.11,87.24,311100.0,56.0505,56.1599,56.0441,56.1277,311100.0
2014-01-09 10:00:00,87.25,87.3,87.18,87.24,153200.0,56.1341,56.1663,56.0891,56.1277,153200.0
2014-01-09 10:05:00,87.23,87.3,87.17,87.24,210400.0,56.1213,56.1663,56.0827,56.1277,210400.0
2014-01-09 10:10:00,87.22,87.24,87.09,87.16,127600.0,56.1148,56.1277,56.0312,56.0762,127600.0
2014-01-09 10:15:00,87.17,87.17,86.99,87.13,158100.0,56.0827,56.0827,55.9669,56.0569,158100.0
2014-01-09 10:20:00,87.13,87.14,87.03,87.07,79200.0,56.0569,56.0634,55.9926,56.0183,79200.0
2014-01-09 10:25:00,87.07,87.08,87.03,87.06,119700.0,56.0183,56.0248,55.9926,56.0119,119700.0
2014-01-09 10:30:00,87.07,87.15,87.04,87.06,118300.0,56.0183,56.0698,55.999,56.0119,118300.0
2014-01-09 10:35:00,87.06,87.11,87.04,87.05,64800.0,56.0119,56.0441,55.999,56.0055,64800.0
2014-01-09 10:40:00,87.04,87.07,86.87,86.89,187100.0,55.999,56.0183,55.8896,55.9025,187100.0
2014-01-09 10:45:00,86.89,86.94,86.83,86.91,161400.0,55.9025,55.9347,55.8639,55.9154,161400.0
2014-01-09 10:50:00,86.9,86.92,86.83,86.87,64000.0,55.9089,55.9218,55.8639,55.8896,64000.0
2014-01-09 10:55:00,86.84,86.92,86.8,86.85,180900.0,55.8703,55.9218,55.8446,55.8768,180900.0
2014-01-09 11:00:00,86.85,86.87,86.81,86.83,62400.0,55.8768,55.8896,55.851,55.8639,62400.0
2014-01-09 11:05:00,86.82,86.82,86.71,86.73,171600.0,55.8575,55.8575,55.7867,55.7996,171600.0
2014-01-09 11:10:00,86.73,86.77,86.67,86.72,107500.0,55.7996,55.8253,55.761,55.7931,107500.0
2014-01-09 11:15:00,86.7,86.76,86.7,86.74,81000.0,55.7803,55.8189,55.7803,55.806,81000.0
2014-01-09 11:20:00,86.74,86.74,86.68,86.74,74200.0,55.806,55.806,55.7674,55.806,74200.0
2014-01-09 11:25:00,86.74,86.74,86.68,86.73,150600.0,55.806,55.806,55.7674,55.7996,150600.0
2014-01-09 11:30:00,86.73,86.77,86.7,86.77,140500.0,55.7996,55.8253,55.7803,55.8253,140500.0
2014-01-09 11:35:00,86.77,86.91,86.77,86.9,68500.0,55.8253,55.9154,55.8253,55.9089,68500.0
2014-01-09 11:40:00,86.9,86.92,86.83,86.85,74800.0,55.9089,55.9218,55.8639,55.8768,74800.0
2014-01-09 11:45:00,86.86,86.86,86.78,86.79,33800.0,55.8832,55.8832,55.8317,55.8382,33800.0
2014-01-09 11:50:00,86.8,86.84,86.78,86.8,67700.0,55.8446,55.8703,55.8317,55.8446,67700.0
2014-01-09 11:55:00,86.81,86.85,86.77,86.84,82700.0,55.851,55.8768,55.8253,55.8703,82700.0
2014-01-09 12:00:00,86.84,86.84,86.74,86.8,57400.0,55.8703,55.8703,55.806,55.8446,57400.0
2014-01-09 12:05:00,86.8,86.81,86.77,86.79,32600.0,55.8446,55.851,55.8253,55.8382,32600.0
2014-01-09 12:10:00,86.79,86.81,86.76,86.77,61100.0,55.8382,55.851,55.8189,55.8253,61100.0
2014-01-09 12:15:00,86.77,86.8,86.76,86.77,27400.0,55.8253,55.8446,55.8189,55.8253,27400.0
2014-01-09 12:20:00,86.77,86.78,86.73,86.74,73600.0,55.8253,55.8317,55.7996,55.806,73600.0
2014-01-09 12:25:00,86.75,86.76,86.69,86.7,38600.0,55.8124,55.8189,55.7738,55.7803,38600.0
2014-01-09 12:30:00,86.71,86.83,86.71,86.8,34100.0,55.7867,55.8639,55.7867,55.8446,34100.0
2014-01-09 12:35:00,86.81,86.82,86.75,86.75,57100.0,55.851,55.8575,55.8124,55.8124,57100.0
2014-01-09 12:40:00,86.76,86.8,86.73,86.75,75900.0,55.8189,55.8446,55.7996,55.8124,75900.0
2014-01-09 12:45:00,86.76,86.77,86.69,86.69,54500.0,55.8189,55.8253,55.7738,55.7738,54500.0
2014-01-09 12:50:00,86.69,86.74,86.68,86.71,197200.0,55.7738,55.806,55.7674,55.7867,197200.0
2014-01-09 12:55:00,86.7,86.71,86.64,86.69,100900.0,55.7803,55.7867,55.7417,55.7738,100900.0
2014-01-09 13:00:00,86.69,86.69,86.62,86.62,78100.0,55.7738,55.7738,55.7288,55.7288,78100.0
2014-01-09 13:05:00,86.61,86.64,86.51,86.52,184500.0,55.7224,55.7417,55.658,55.6645,184500.0
2014-01-09 13:10:00,86.51,86.53,86.45,86.45,85800.0,55.658,55.6709,55.6194,55.6194,85800.0
2014-01-09 13:15:00,86.45,86.46,86.39,86.39,147700.0,55.6194,55.6259,55.5808,55.5808,147700.0
2014-01-09 13:20:00,86.4,86.44,86.39,86.43,94500.0,55.5873,55.613,55.5808,55.6066,94500.0
2014-01-09 13:25:00,86.42,86.44,86.37,86.37,166600.0,55.6001,55.613,55.568,55.568,166600.0
2014-01-09 13:30:00,86.38,86.48,86.38,86.46,158500.0,55.5744,55.6387,55.5744,55.6259,158500.0
2014-01-09 13:35:00,86.47,86.48,86.36,86.4,201500.0,55.6323,55.6387,55.5615,55.5873,201500.0
2014-01-09 13:40:00,86.4,86.42,86.35,86.35,127300.0,55.5873,55.6001,55.5551,55.5551,127300.0
2014-01-09 13:45:00,86.35,86.36,86.3,86.31,181800.0,55.5551,55.5615,55.5229,55.5294,181800.0
2014-01-09 13:50:00,86.31,86.33,86.27,86.27,156600.0,55.5294,55.5422,55.5036,55.5036,156600.0
2014-01-09 13:55:00,86.27,86.33,86.24,86.29,136700.0,55.5036,55.5422,55.4843,55.5165,136700.0
2014-01-09 14:00:00,86.29,86.29,86.11,86.12,141000.0,55.5165,55.5165,55.4007,55.4071,141000.0
2014-01-09 14:05:00,86.12,86.18,86.12,86.17,99500.0,55.4071,55.4457,55.4071,55.4393,99500.0
2014-01-09 14:10:00,86.17,86.21,86.14,86.17,194500.0,55.4393,55.465,55.42,55.4393,194500.0
2014-01-09 14:15:00,86.16,86.25,86.15,86.25,60400.0,55.4329,55.4908,55.4264,55.4908,60400.0
2014-01-09 14:20:00,86.26,86.32,86.21,86.3,229200.0,55.4972,55.5358,55.465,55.5229,229200.0
2014-01-09 14:25:00,86.31,86.33,86.28,86.29,282000.0,55.5294,55.5422,55.5101,55.5165,282000.0
2014-01-09 14:30:00,86.29,86.34,86.26,86.26,97400.0,55.5165,55.5487,55.4972,55.4972,97400.0
2014-01-09 14:35:00,86.26,86.29,86.23,86.24,138100.0,55.4972,55.5165,55.4779,55.4843,138100.0
2014-01-09 14:40:00,86.25,86.37,86.25,86.37,141800.0,55.4908,55.568,55.4908,55.568,141800.0
2014-01-09 14:45:00,86.37,86.43,86.37,86.43,64900.0,55.568,55.6066,55.568,55.6066,64900.0
2014-01-09 14:50:00,86.43,86.5,86.39,86.46,182500.0,55.6066,55.6516,55.5808,55.6259,182500.0
2014-01-09 14:55:00,86.47,86.51,86.46,86.48,190900.0,55.6323,55.658,55.6259,55.6387,190900.0
2014-01-09 15:00:00,86.49,86.5,86.42,86.44,59900.0,55.6452,55.6516,55.6001,55.613,59900.0
2014-01-09 15:05:00,86.44,86.56,86.44,86.56,138300.0,55.613,55.6902,55.613,55.6902,138300.0
2014-01-09 15:10:00,86.56,86.67,86.53,86.64,371900.0,55.6902,55.761,55.6709,55.7417,371900.0
2014-01-09 15:15:00,86.64,86.71,86.64,86.67,206900.0,55.7417,55.7867,55.7417,55.761,206900.0
2014-01-09 15:20:00,86.67,86.73,86.66,86.72,171800.0,55.761,55.7996,55.7545,55.7931,171800.0
2014-01-09 15:25:00,86.72,86.83,86.71,86.82,192600.0,55.7931,55.8639,55.7867,55.8575,192600.0
2014-01-09 15:30:00,86.83,86.84,86.77,86.78,266000.0,55.8639,55.8703,55.8253,55.8317,266000.0
2014-01-09 15:35:00,86.78,86.81,86.74,86.8,224700.0,55.8317,55.851,55.806,55.8446,224700.0
2014-01-09 15:40:00,86.8,86.87,86.8,86.86,301000.0,55.8446,55.8896,55.8446,55.8832,301000.0
2014-01-09 15:45:00,86.86,86.86,86.79,86.83,219400.0,55.8832,55.8832,55.8382,55.8639,219400.0
2014-01-09 15:50:00,86.83,86.88,86.79,86.81,384200.0,55.8639,55.8961,55.8382,55.851,384200.0
2014-01-09 15:55:00,86.81,86.86,86.8,86.82,569900.0,55.851,55.8832,55.8446,55.8575,569900.0
2014-01-10 09:30:00,86.83,86.97,86.68,86.71,186800.0,55.8639,55.954,55.7674,55.7867,186800.0
2014-01-10 09:35:00,86.71,86.78,86.62,86.75,537300.0,55.7867,55.8317,55.7288,55.8124,537300.0
2014-01-10 09:40:00,86.75,86.82,86.67,86.75,576800.0,55.8124,55.8575,55.761,55.8124,576800.0
2014-01-10 09:45:00,86.76,86.8,86.63,86.77,507700.0,55.8189,55.8446,55.7352,55.8253,507700.0
2014-01-10 09:50:00,86.77,86.97,86.72,86.88,339000.0,55.8253,55.954,55.7931,55.8961,339000.0
2014-01-10 09:55:00,86.87,87.01,86.84,86.87,471700.0,55.8896,55.9797,55.8703,55.8896,471700.0
2014-01-10 10:00:00,86.87,86.88,86.71,86.82,213000.0,55.8896,55.8961,55.7867,55.8575,213000.0
2014-01-10 10:05:00,86.82,86.83,86.55,86.62,207600.0,55.8575,55.8639,55.6838,55.7288,207600.0
2014-01-10 10:10:00,86.62,86.62,86.52,86.57,117000.0,55.7288,55.7288,55.6645,55.6966,117000.0
2014-01-10 10:15:00,86.56,86.66,86.5,86.59,181500.0,55.6902,55.7545,55.6516,55.7095,181500.0
2014-01-10 10:20:00,86.59,86.67,86.54,86.62,120200.0,55.7095,55.761,55.6773,55.7288,120200.0
2014-01-10 10:25:00,86.62,86.68,86.55,86.58,178600.0,55.7288,55.7674,55.6838,55.7031,178600.0
2014-01-10 10:30:00,86.59,86.62,86.56,86.56,78300.0,55.7095,55.7288,55.6902,55.6902,78300.0
2014-01-10 10:35:00,86.56,86.63,86.48,86.54,118500.0,55.6902,55.7352,55.6387,55.6773,118500.0
2014-01-10 10:40:00,86.52,86.56,86.48,86.52,44700.0,55.6645,55.6902,55.6387,55.6645,44700.0
2014-01-10 10:45:00,86.55,86.61,86.53,86.58,102000.0,55.6838,55.7224,55.6709,55.7031,102000.0
2014-01-10 10:50:00,86.59,86.66,86.59,86.61,74100.0,55.7095,55.7545,55.7095,55.7224,74100.0
2014-01-10 10:55:00,86.62,86.7,86.6,86.61,72300.0,55.7288,55.7803,55.7159,55.7224,72300.0
2014-01-10 11:00:00,86.62,86.67,86.61,86.62,63800.0,55.7288,55.761,55.7224,55.7288,63800.0
2014-01-10 11:05:00,86.61,86.62,86.52,86.58,53400.0,55.7224,55.7288,55.6645,55.7031,53400.0
2014-01-10 11:10:00,86.57,86.6,86.53,86.55,53900.0,55.6966,55.7159,55.6709,55.6838,53900.0
2014-01-10 11:15:00,86.55,86.55,86.48,86.52,64500.0,55.6838,55.6838,55.6387,55.6645,64500.0
2014-01-10 11:20:00,86.52,86.55,86.42,86.51,136300.0,55.6645,55.6838,55.6001,55.658,136300.0
2014-01-10 11:25:00,86.51,86.52,86.46,86.48,45300.0,55.658,55.6645,55.6259,55.6387,45300.0
2014-01-10 11:30:00,86.48,86.49,86.4,86.43,106100.0,55.6387,55.6452,55.5873,55.6066,106100.0
2014-01-10 11:35:00,86.42,86.54,86.38,86.53,131500.0,55.6001,55.6773,55.5744,55.6709,131500.0
2014-01-10 11:40:00,86.54,86.54,86.46,86.46,44000.0,55.6773,55.6773,55.6259,55.6259,44000.0
2014-01-10 11:45:00,86.47,86.49,86.4,86.42,254600.0,55.6323,55.6452,55.5873,55.6001,254600.0
2014-01-10 11:50:00,86.42,86.42,86.33,86.37,138300.0,55.6001,55.6001,55.5422,55.568,138300.0
2014-01-10 11:55:00,86.37,86.41,86.34,86.4,144300.0,55.568,55.5937,55.5487,55.5873,144300.0
2014-01-10 12:00:00,86.4,86.42,86.36,86.41,100600.0,55.5873,55.6001,55.5615,55.5937,100600.0
2014-01-10 12:05:00,86.41,86.44,86.37,86.43,105400.0,55.5937,55.613,55.568,55.6066,105400.0
2014-01-10 12:10:00,86.42,86.42,86.38,86.41,67600.0,55.6001,55.6001,55.5744,55.5937,67600.0
2014-01-10 12:15:00,86.41,86.53,86.41,86.47,186800.0,55.5937,55.6709,55.5937,55.6323,186800.0
2014-01-10 12:20:00,86.47,86.47,86.42,86.44,31100.0,55.6323,55.6323,55.6001,55.613,31100.0
2014-01-10 12:25:00,86.43,86.48,86.43,86.47,38700.0,55.6066,55.6387,55.6066,55.6323,38700.0
2014-01-10 12:30:00,86.48,86.52,86.47,86.52,18000.0,55.6387,55.6645,55.6323,55.6645,18000.0
2014-01-10 12:35:00,86.51,86.56,86.51,86.54,20500.0,55.658,55.6902,55.658,55.6773,20500.0
2014-01-10 12:40:00,86.55,86.7,86.54,86.68,176600.0,55.6838,55.7803,55.6773,55.7674,176600.0
2014-01-10 12:45:00,86.68,86.7,86.63,86.65,20200.0,55.7674,55.7803,55.7352,55.7481,20200.0
2014-01-10 12:50:00,86.65,86.65,86.56,86.57,93000.0,55.7481,55.7481,55.6902,55.6966,93000.0
2014-01-10 12:55:00,86.58,86.62,86.58,86.58,8400.0,55.7031,55.7288,55.7031,55.7031,8400.0
2014-01-10 13:00:00,86.59,86.62,86.57,86.58,24300.0,55.7095,55.7288,55.6966,55.7031,24300.0
2014-01-10 13:05:00,86.59,86.61,86.56,86.6,19000.0,55.7095,55.7224,55.6902,55.7159,19000.0
2014-01-10 13:10:00,86.61,86.64,86.57,86.58,50100.0,55.7224,55.7417,55.6966,55.7031,50100.0
2014-01-10 13:15:00,86.57,86.65,86.57,86.65,158800.0,55.6966,55.7481,55.6966,55.7481,158800.0
2014-01-10 13:20:00,86.66,86.68,86.63,86.65,108700.0,55.7545,55.7674,55.7352,55.7481,108700.0
2014-01-10 13:25:00,86.66,86.69,86.61,86.61,33100.0,55.7545,55.7738,55.7224,55.7224,33100.0
2014-01-10 13:30:00,86.61,86.63,86.58,86.59,37200.0,55.7224,55.7352,55.7031,55.7095,37200.0
2014-01-10 13:35:00,86.6,86.65,86.59,86.65,25300.0,55.7159,55.7481,55.7095,55.7481,25300.0
2014-01-10 13:40:00,86.65,86.7,86.64,86.67,43700.0,55.7481,55.7803,55.7417,55.761,43700.0
2014-01-10 13:45:00,86.68,86.69,86.65,86.66,53400.0,55.7674,55.7738,55.7481,55.7545,53400.0
2014-01-10 13:50:00,86.66,86.68,86.64,86.66,52700.0,55.7545,55.7674,55.7417,55.7545,52700.0
2014-01-10 13:55:00,86.66,86.69,86.59,86.61,125300.0,55.7545,55.7738,55.7095,55.7224,125300.0
2014-01-10 14:00:00,86.61,86.61,86.55,86.56,36300.0,55.7224,55.7224,55.6838,55.6902,36300.0
2014-01-10 14:05:00,86.56,86.62,86.56,86.62,73200.0,55.6902,55.7288,55.6902,55.7288,73200.0
2014-01-10 14:10:00,86.61,86.61,86.57,86.61,75400.0,55.7224,55.7224,55.6966,55.7224,75400.0
2014-01-10 14:15:00,86.6,86.62,86.59,86.61,50700.0,55.7159,55.7288,55.7095,55.7224,50700.0
2014-01-10 14:20:00,86.61,86.65,86.6,86.63,37800.0,55.7224,55.7481,55.7159,55.7352,37800.0
2014-01-10 14:25:00,86.62,86.63,86.58,86.61,36000.0,55.7288,55.7352,55.7031,55.7224,36000.0
2014-01-10 14:30:00,86.61,86.68,86.61,86.67,42200.0,55.7224,55.7674,55.7224,55.761,42200.0
2014-01-10 14:35:00,86.67,86.7,86.65,86.69,33800.0,55.761,55.7803,55.7481,55.7738,33800.0
2014-01-10 14:40:00,86.69,86.73,86.69,86.71,74100.0,55.7738,55.7996,55.7738,55.7867,74100.0
2014-01-10 14:45:00,86.7,86.74,86.67,86.69,137200.0,55.7803,55.806,55.761,55.7738,137200.0
2014-01-10 14:50:00,86.68,86.7,86.65,86.69,95300.0,55.7674,55.7803,55.7481,55.7738,95300.0
2014-01-10 14:55:00,86.68,86.7,86.66,86.69,86800.0,55.7674,55.7803,55.7545,55.7738,86800.0
2014-01-10 15:00:00,86.69,86.84,86.69,86.79,114900.0,55.7738,55.8703,55.7738,55.8382,114900.0
2014-01-10 15:05:00,86.79,86.84,86.76,86.8,109400.0,55.8382,55.8703,55.8189,55.8446,109400.0
2014-01-10 15:10:00,86.8,86.83,86.78,86.83,66700.0,55.8446,55.8639,55.8317,55.8639,66700.0
2014-01-10 15:15:00,86.84,86.88,86.82,86.85,57100.0,55.8703,55.8961,55.8575,55.8768,57100.0
2014-01-10 15:20:00,86.85,86.88,86.84,86.84,66800.0,55.8768,55.8961,55.8703,55.8703,66800.0
2014-01-10 15:25:00,86.85,86.89,86.84,86.87,74500.0,55.8768,55.9025,55.8703,55.8896,74500.0
2014-01-10 15:30:00,86.87,86.95,86.87,86.91,139200.0,55.8896,55.9411,55.8896,55.9154,139200.0
2014-01-10 15:35:00,86.91,86.92,86.89,86.91,90100.0,55.9154,55.9218,55.9025,55.9154,90100.0
2014-01-10 15:40:00,86.91,86.95,86.88,86.92,127300.0,55.9154,55.9411,55.8961,55.9218,127300.0
2014-01-10 15:45:00,86.92,86.92,86.82,86.83,125800.0,55.9218,55.9218,55.8575,55.8639,125800.0
2014-01-10 15:50:00,86.83,86.88,86.83,86.85,182800.0,55.8639,55.8961,55.8639,55.8768,182800.0
2014-01-10 15:55:00,86.84,86.94,86.83,86.93,460100.0,55.8703,55.9347,55.8639,55.9282,460100.0
2014-01-13 09:30:00,86.66,86.72,86.48,86.7,304600.0,55.7545,55.7931,55.6387,55.7803,304600.0
2014-01-13 09:35:00,86.68,86.79,86.64,86.67,367500.0,55.7674,55.8382,55.7417,55.761,367500.0
2014-01-13 09:40:00,86.68,86.76,86.58,86.68,348300.0,55.7674,55.8189,55.7031,55.7674,348300.0
2014-01-13 09:45:00,86.67,86.71,86.58,86.69,341600.0,55.761,55.7867,55.7031,55.7738,341600.0
2014-01-13 09:50:00,86.69,86.72,86.59,86.66,166200.0,55.7738,55.7931,55.7095,55.7545,166200.0
2014-01-13 09:55:00,86.66,86.69,86.55,86.58,208400.0,55.7545,55.7738,55.6838,55.7031,208400.0
2014-01-13 10:00:00,86.59,86.64,86.46,86.49,190800.0,55.7095,55.7417,55.6259,55.6452,190800.0
2014-01-13 10:05:00,86.5,86.64,86.5,86.58,152200.0,55.6516,55.7417,55.6516,55.7031,152200.0
2014-01-13 10:10:00,86.58,86.64,86.5,86.51,120700.0,55.7031,55.7417,55.6516,55.658,120700.0
2014-01-13 10:15:00,86.51,86.52,86.41,86.45,132700.0,55.658,55.6645,55.5937,55.6194,132700.0
2014-01-13 10:20:00,86.44,86.49,86.4,86.45,80200.0,55.613,55.6452,55.5873,55.6194,80200.0
2014-01-13 10:25:00,86.45,86.52,86.4,86.48,229000.0,55.6194,55.6645,55.5873,55.6387,229000.0
2014-01-13 10:30:00,86.47,86.5,86.45,86.45,179600.0,55.6323,55.6516,55.6194,55.6194,179600.0
2014-01-13 10:35:00,86.45,86.46,86.37,86.38,142800.0,55.6194,55.6259,55.568,55.5744,142800.0
2014-01-13 10:40:00,86.37,86.37,86.27,86.32,206100.0,55.568,55.568,55.5036,55.5358,206100.0
2014-01-13 10:45:00,86.31,86.4,86.31,86.39,74600.0,55.5294,55.5873,55.5294,55.5808,74600.0
2014-01-13 10:50:00,86.39,86.42,86.38,86.41,116800.0,55.5808,55.6001,55.5744,55.5937,116800.0
2014-01-13 10:55:00,86.42,86.42,86.33,86.34,58200.0,55.6001,55.6001,55.5422,55.5487,58200.0
2014-01-13 11:00:00,86.34,86.37,86.28,86.29,225000.0,55.5487,55.568,55.5101,55.5165,225000.0
2014-01-13 11:05:00,86.28,86.33,86.24,86.27,143900.0,55.5101,55.5422,55.4843,55.5036,143900.0
2014-01-13 11:10:00,86.27,86.33,86.25,86.26,105200.0,55.5036,55.5422,55.4908,55.4972,105200.0
2014-01-13 11:15:00,86.26,86.28,86.21,86.24,127700.0,55.4972,55.5101,55.465,55.4843,127700.0
2014-01-13 11:20:00,86.23,86.34,86.23,86.31,132800.0,55.4779,55.5487,55.4779,55.5294,132800.0
2014-01-13 11:25:00,86.31,86.32,86.25,86.32,122500.0,55.5294,55.5358,55.4908,55.5358,122500.0
2014-01-13 11:30:00,86.32,86.35,86.28,86.33,217400.0,55.5358,55.5551,55.5101,55.5422,217400.0
2014-01-13 11:35:00,86.33,86.39,86.32,86.37,56700.0,55.5422,55.5808,55.5358,55.568,56700.0
2014-01-13 11:40:00,86.36,86.38,86.31,86.34,70900.0,55.5615,55.5744,55.5294,55.5487,70900.0
2014-01-13 11:45:00,86.34,86.37,86.32,86.36,46900.0,55.5487,55.568,55.5358,55.5615,46900.0
2014-01-13 11:50:00,86.35,86.35,86.28,86.28,115700.0,55.5551,55.5551,55.5101,55.5101,115700.0
2014-01-13 11:55:00,86.29,86.31,86.26,86.26,51200.0,55.5165,55.5294,55.4972,55.4972,51200.0
2014-01-13 12:00:00,86.27,86.3,86.17,86.21,148300.0,55.5036,55.5229,55.4393,55.465,148300.0
2014-01-13 12:05:00,86.2,86.2,86.12,86.18,109800.0,55.4586,55.4586,55.4071,55.4457,109800.0
2014-01-13 12:10:00,86.19,86.19,86.12,86.18,66200.0,55.4522,55.4522,55.4071,55.4457,66200.0
2014-01-13 12:15:00,86.18,86.23,86.17,86.22,108800.0,55.4457,55.4779,55.4393,55.4715,108800.0
2014-01-13 12:20:00,86.22,86.25,86.21,86.23,48300.0,55.4715,55.4908,55.465,55.4779,48300.0
2014-01-13 12:25:00,86.23,86.23,86.04,86.05,247200.0,55.4779,55.4779,55.3556,55.3621,247200.0
2014-01-13 12:30:00,86.04,86.05,85.96,85.98,282900.0,55.3556,55.3621,55.3042,55.317,282900.0
2014-01-13 12:35:00,85.98,85.99,85.91,85.93,322400.0,55.317,55.3235,55.272,55.2849,322400.0
2014-01-13 12:40:00,85.94,85.94,85.89,85.92,97700.0,55.2913,55.2913,55.2591,55.2784,97700.0
2014-01-13 12:45:00,85.92,85.96,85.89,85.9,69700.0,55.2784,55.3042,55.2591,55.2656,69700.0
2014-01-13 12:50:00,85.9,85.92,85.84,85.89,122500.0,55.2656,55.2784,55.227,55.2591,122500.0
2014-01-13 12:55:00,85.89,85.89,85.73,85.73,137500.0,55.2591,55.2591,55.1562,55.1562,137500.0
2014-01-13 13:00:00,85.73,85.73,85.62,85.68,252000.0,55.1562,55.1562,55.0854,55.124,252000.0
2014-01-13 13:05:00,85.69,85.79,85.69,85.77,56000.0,55.1305,55.1948,55.1305,55.1819,56000.0
2014-01-13 13:10:00,85.77,85.78,85.69,85.71,56900.0,55.1819,55.1884,55.1305,55.1433,56900.0
2014-01-13 13:15:00,85.7,85.7,85.58,85.61,244700.0,55.1369,55.1369,55.0597,55.079,244700.0
2014-01-13 13:20:00,85.6,85.71,85.59,85.69,143000.0,55.0726,55.1433,55.0661,55.1305,143000.0
2014-01-13 13:25:00,85.69,85.78,85.66,85.73,80400.0,55.1305,55.1884,55.1112,55.1562,80400.0
2014-01-13 13:30:00,85.72,85.74,85.59,85.64,138400.0,55.1498,55.1626,55.0661,55.0983,138400.0
2014-01-13 13:35:00,85.63,85.66,85.61,85.62,79000.0,55.0919,55.1112,55.079,55.0854,79000.0
2014-01-13 13:40:00,85.62,85.65,85.6,85.6,68500.0,55.0854,55.1047,55.0726,55.0726,68500.0
2014-01-13 13:45:00,85.6,85.63,85.52,85.59,142000.0,55.0726,55.0919,55.0211,55.0661,142000.0
2014-01-13 13:50:00,85.59,85.64,85.57,85.6,137500.0,55.0661,55.0983,55.0533,55.0726,137500.0
2014-01-13 13:55:00,85.61,85.62,85.57,85.61,60400.0,55.079,55.0854,55.0533,55.079,60400.0
2014-01-13 14:00:00,85.6,85.67,85.59,85.59,101100.0,55.0726,55.1176,55.0661,55.0661,101100.0
2014-01-13 14:05:00,85.59,85.66,85.56,85.61,120400.0,55.0661,55.1112,55.0468,55.079,120400.0
2014-01-13 14:10:00,85.62,85.64,85.56,85.62,96200.0,55.0854,55.0983,55.0468,55.0854,96200.0
2014-01-13 14:15:00,85.61,85.61,85.49,85.53,108900.0,55.079,55.079,55.0018,55.0275,108900.0
2014-01-13 14:20:00,85.52,85.6,85.47,85.51,247500.0,55.0211,55.0726,54.9889,55.0147,247500.0
2014-01-13 14:25:00,85.51,85.54,85.49,85.53,131600.0,55.0147,55.034,55.0018,55.0275,131600.0
2014-01-13 14:30:00,85.53,85.55,85.43,85.46,216200.0,55.0275,55.0404,54.9632,54.9825,216200.0
2014-01-13 14:35:00,85.46,85.51,85.42,85.44,139800.0,54.9825,55.0147,54.9568,54.9696,139800.0
2014-01-13 14:40:00,85.44,85.48,85.41,85.44,148900.0,54.9696,54.9954,54.9503,54.9696,148900.0
2014-01-13 14:45:00,85.44,85.47,85.37,85.4,170000.0,54.9696,54.9889,54.9246,54.9439,170000.0
2014-01-13 14:50:00,85.38,85.39,85.27,85.36,357000.0,54.931,54.9375,54.8603,54.9182,357000.0
2014-01-13 14:55:00,85.37,85.4,85.33,85.37,133900.0,54.9246,54.9439,54.8989,54.9246,133900.0
2014-01-13 15:00:00,85.36,85.36,85.16,85.24,481200.0,54.9182,54.9182,54.7895,54.841,481200.0
2014-01-13 15:05:00,85.23,85.27,85.12,85.18,421400.0,54.8345,54.8603,54.7637,54.8023,421400.0
2014-01-13 15:10:00,85.18,85.24,85.16,85.24,239700.0,54.8023,54.841,54.7895,54.841,239700.0
2014-01-13 15:15:00,85.24,85.33,85.23,85.32,142900.0,54.841,54.8989,54.8345,54.8924,142900.0
2014-01-13 15:20:00,85.31,85.33,85.24,85.26,374500.0,54.886,54.8989,54.841,54.8538,374500.0
2014-01-13 15:25:00,85.26,85.32,85.21,85.27,327500.0,54.8538,54.8924,54.8217,54.8603,327500.0
2014-01-13 15:30:00,85.28,85.29,85.18,85.21,123400.0,54.8667,54.8731,54.8023,54.8217,123400.0
2014-01-13 15:35:00,85.22,85.23,85.15,85.22,327500.0,54.8281,54.8345,54.783,54.8281,327500.0
2014-01-13 15:40:00,85.22,85.22,85.1,85.13,354900.0,54.8281,54.8281,54.7509,54.7702,354900.0
2014-01-13 15:45:00,85.13,85.26,85.09,85.23,274900.0,54.7702,54.8538,54.7444,54.8345,274900.0
2014-01-13 15:50:00,85.24,85.28,85.21,85.24,378600.0,54.841,54.8667,54.8217,54.841,378600.0
2014-01-13 15:55:00,85.24,85.24,85.14,85.2,841700.0,54.841,54.841,54.7766,54.8152,841700.0
2014-01-14 09:30:00,85.51,85.9,85.51,85.81,518300.0,55.0147,55.2656,55.0147,55.2077,518300.0
2014-01-14 09:35:00,85.81,85.97,85.73,85.73,636600.0,55.2077,55.3106,55.1562,55.1562,636600.0
2014-01-14 09:40:00,85.73,85.85,85.66,85.8,412000.0,55.1562,55.2334,55.1112,55.2012,412000.0
2014-01-14 09:45:00,85.78,85.81,85.59,85.62,298600.0,55.1884,55.2077,55.0661,55.0854,298600.0
2014-01-14 09:50:00,85.61,85.74,85.51,85.65,453200.0,55.079,55.1626,55.0147,55.1047,453200.0
2014-01-14 09:55:00,85.63,85.68,85.51,85.58,346800.0,55.0919,55.124,55.0147,55.0597,346800.0
2014-01-14 10:00:00,85.58,85.74,85.58,85.67,336200.0,55.0597,55.1626,55.0597,55.1176,336200.0
2014-01-14 10:05:00,85.67,85.84,85.65,85.81,556700.0,55.1176,55.227,55.1047,55.2077,556700.0
2014-01-14 10:10:00,85.82,85.84,85.75,85.83,182200.0,55.2141,55.227,55.1691,55.2205,182200.0
2014-01-14 10:15:00,85.83,85.92,85.81,85.92,250100.0,55.2205,55.2784,55.2077,55.2784,250100.0
2014-01-14 10:20:00,85.93,85.95,85.85,85.92,504100.0,55.2849,55.2977,55.2334,55.2784,504100.0
2014-01-14 10:25:00,85.92,85.96,85.9,85.94,67600.0,55.2784,55.3042,55.2656,55.2913,67600.0
2014-01-14 10:30:00,85.94,86.03,85.93,86.03,246000.0,55.2913,55.3492,55.2849,55.3492,246000.0
2014-01-14 10:35:00,86.03,86.03,85.91,85.91,92700.0,55.3492,55.3492,55.272,55.272,92700.0
2014-01-14 10:40:00,85.92,85.99,85.92,85.94,148800.0,55.2784,55.3235,55.2784,55.2913,148800.0
2014-01-14 10:45:00,85.94,86.01,85.91,85.91,47000.0,55.2913,55.3363,55.272,55.272,47000.0
2014-01-14 10:50:00,85.92,85.95,85.89,85.92,119300.0,55.2784,55.2977,55.2591,55.2784,119300.0
2014-01-14 10:55:00,85.92,86.03,85.91,85.98,120200.0,55.2784,55.3492,55.272,55.317,120200.0
2014-01-14 11:00:00,85.98,86.02,85.95,85.97,90600.0,55.317,55.3428,55.2977,55.3106,90600.0
2014-01-14 11:05:00,85.98,86.01,85.91,85.91,60600.0,55.317,55.3363,55.272,55.272,60600.0
2014-01-14 11:10:00,85.91,85.98,85.89,85.89,107400.0,55.272,55.317,55.2591,55.2591,107400.0
2014-01-14 11:15:00,85.89,86.04,85.88,86.0,216800.0,55.2591,55.3556,55.2527,55.3299,216800.0
2014-01-14 11:20:00,86.01,86.05,85.94,85.97,128200.0,55.3363,55.3621,55.2913,55.3106,128200.0
2014-01-14 11:25:00,85.96,85.99,85.93,85.95,114100.0,55.3042,55.3235,55.2849,55.2977,114100.0
2014-01-14 11:30:00,85.94,85.99,85.93,85.93,68600.0,55.2913,55.3235,55.2849,55.2849,68600.0
2014-01-14 11:35:00,85.94,85.95,85.89,85.9,72900.0,55.2913,55.2977,55.2591,55.2656,72900.0
2014-01-14 11:40:00,85.91,85.97,85.91,85.93,62700.0,55.272,55.3106,55.272,55.2849,62700.0
2014-01-14 11:45:00,85.92,85.94,85.9,85.9,28100.0,55.2784,55.2913,55.2656,55.2656,28100.0
2014-01-14 11:50:00,85.91,85.92,85.85,85.88,68200.0,55.272,55.2784,55.2334,55.2527,68200.0
2014-01-14 11:55:00,85.87,85.88,85.81,85.87,79900.0,55.2463,55.2527,55.2077,55.2463,79900.0
2014-01-14 12:00:00,85.88,85.96,85.88,85.94,54200.0,55.2527,55.3042,55.2527,55.2913,54200.0
2014-01-14 12:05:00,85.94,85.97,85.93,85.95,42400.0,55.2913,55.3106,55.2849,55.2977,42400.0
2014-01-14 12:10:00,85.95,85.98,85.94,85.98,141700.0,55.2977,55.317,55.2913,55.317,141700.0
2014-01-14 12:15:00,85.99,86.03,85.97,86.03,51100.0,55.3235,55.3492,55.3106,55.3492,51100.0
2014-01-14 12:20:00,86.02,86.11,86.01,86.04,130700.0,55.3428,55.4007,55.3363,55.3556,130700.0
2014-01-14 12:25:00,86.04,86.05,86.02,86.03,32200.0,55.3556,55.3621,55.3428,55.3492,32200.0
2014-01-14 12:30:00,86.04,86.05,85.97,86.05,80900.0,55.3556,55.3621,55.3106,55.3621,80900.0
2014-01-14 12:35:00,86.05,86.11,86.05,86.1,66700.0,55.3621,55.4007,55.3621,55.3943,66700.0
2014-01-14 12:40:00,86.1,86.14,86.05,86.1,92500.0,55.3943,55.42,55.3621,55.3943,92500.0
2014-01-14 12:45:00,86.09,86.1,86.06,86.1,38300.0,55.3878,55.3943,55.3685,55.3943,38300.0
2014-01-14 12:50:00,86.09,86.09,86.01,86.01,42300.0,55.3878,55.3878,55.3363,55.3363,42300.0
2014-01-14 12:55:00,86.02,86.04,85.97,85.97,33800.0,55.3428,55.3556,55.3106,55.3106,33800.0
2014-01-14 13:00:00,85.97,86.02,85.95,85.95,58700.0,55.3106,55.3428,55.2977,55.2977,58700.0
2014-01-14 13:05:00,85.95,85.99,85.94,85.97,30400.0,55.2977,55.3235,55.2913,55.3106,30400.0
2014-01-14 13:10:00,85.96,86.01,85.95,86.0,71400.0,55.3042,55.3363,55.2977,55.3299,71400.0
2014-01-14 13:15:00,85.99,86.03,85.98,86.0,114700.0,55.3235,55.3492,55.317,55.3299,114700.0
2014-01-14 13:20:00,85.99,86.01,85.98,85.99,33300.0,55.3235,55.3363,55.317,55.3235,33300.0
2014-01-14 13:25:00,85.99,86.0,85.95,85.98,63300.0,55.3235,55.3299,55.2977,55.317,63300.0
2014-01-14 13:30:00,85.98,86.0,85.96,85.99,56900.0,55.317,55.3299,55.3042,55.3235,56900.0
2014-01-14 13:35:00,85.99,86.07,85.97,86.04,112600.0,55.3235,55.375,55.3106,55.3556,112600.0
2014-01-14 13:40:00,86.04,86.06,85.98,85.98,53900.0,55.3556,55.3685,55.317,55.317,53900.0
2014-01-14 13:45:00,85.98,86.0,85.89,85.9,105100.0,55.317,55.3299,55.2591,55.2656,105100.0
2014-01-14 13:50:00,85.91,85.93,85.89,85.9,29400.0,55.272,55.2849,55.2591,55.2656,29400.0
2014-01-14 13:55:00,85.89,85.94,85.88,85.93,36800.0,55.2591,55.2913,55.2527,55.2849,36800.0
2014-01-14 14:00:00,85.93,85.94,85.85,85.91,96900.0,55.2849,55.2913,55.2334,55.272,96900.0
2014-01-14 14:05:00,85.91,85.93,85.87,85.9,64600.0,55.272,55.2849,55.2463,55.2656,64600.0
2014-01-14 14:10:00,85.9,85.94,85.89,85.89,54600.0,55.2656,55.2913,55.2591,55.2591,54600.0
2014-01-14 14:15:00,85.89,85.92,85.86,85.87,54600.0,55.2591,55.2784,55.2398,55.2463,54600.0
2014-01-14 14:20:00,85.87,85.93,85.87,85.9,44700.0,55.2463,55.2849,55.2463,55.2656,44700.0
2014-01-14 14:25:00,85.91,86.02,85.91,86.02,86500.0,55.272,55.3428,55.272,55.3428,86500.0
2014-01-14 14:30:00,86.02,86.04,86.0,86.03,69500.0,55.3428,55.3556,55.3299,55.3492,69500.0
2014-01-14 14:35:00,86.02,86.03,86.0,86.02,13700.0,55.3428,55.3492,55.3299,55.3428,13700.0
2014-01-14 14:40:00,86.02,86.03,86.0,86.02,44300.0,55.3428,55.3492,55.3299,55.3428,44300.0
2014-01-14 14:45:00,86.02,86.08,86.01,86.05,160700.0,55.3428,55.3814,55.3363,55.3621,160700.0
2014-01-14 14:50:00,86.05,86.11,86.04,86.08,41100.0,55.3621,55.4007,55.3556,55.3814,41100.0
2014-01-14 14:55:00,86.08,86.1,85.99,86.03,70200.0,55.3814,55.3943,55.3235,55.3492,70200.0
2014-01-14 15:00:00,86.03,86.07,86.01,86.06,68700.0,55.3492,55.375,55.3363,55.3685,68700.0
2014-01-14 15:05:00,86.06,86.08,86.02,86.08,115900.0,55.3685,55.3814,55.3428,55.3814,115900.0
2014-01-14 15:10:00,86.07,86.11,86.05,86.11,24900.0,55.375,55.4007,55.3621,55.4007,24900.0
2014-01-14 15:15:00,86.11,86.25,86.1,86.2,240200.0,55.4007,55.4908,55.3943,55.4586,240200.0
2014-01-14 15:20:00,86.2,86.27,86.19,86.27,206600.0,55.4586,55.5036,55.4522,55.5036,206600.0
2014-01-14 15:25:00,86.27,86.28,86.24,86.27,118900.0,55.5036,55.5101,55.4843,55.5036,118900.0
2014-01-14 15:30:00,86.28,86.32,86.25,86.31,284500.0,55.5101,55.5358,55.4908,55.5294,284500.0
2014-01-14 15:35:00,86.31,86.31,86.26,86.27,150500.0,55.5294,55.5294,55.4972,55.5036,150500.0
2014-01-14 15:40:00,86.27,86.29,86.23,86.26,124800.0,55.5036,55.5165,55.4779,55.4972,124800.0
2014-01-14 15:45:00,86.24,86.25,86.19,86.23,192400.0,55.4843,55.4908,55.4522,55.4779,192400.0
2014-01-14 15:50:00,86.23,86.24,86.18,86.22,238500.0,55.4779,55.4843,55.4457,55.4715,238500.0
2014-01-14 15:55:00,86.22,86.32,86.18,86.28,673100.0,55.4715,55.5358,55.4457,55.5101,673100.0
2014-01-15 09:30:00,86.4,86.48,86.16,86.18,332200.0,55.5873,55.6387,55.4329,55.4457,332200.0
2014-01-15 09:35:00,86.17,86.4,86.17,86.34,149100.0,55.4393,55.5873,55.4393,55.5487,149100.0
2014-01-15 09:40:00,86.34,86.38,86.24,86.38,81500.0,55.5487,55.5744,55.4843,55.5744,81500.0
2014-01-15 09:45:00,86.38,86.41,86.32,86.38,138000.0,55.5744,55.5937,55.5358,55.5744,138000.0
2014-01-15 09:50:00,86.4,86.4,86.12,86.14,144600.0,55.5873,55.5873,55.4071,55.42,144600.0
2014-01-15 09:55:00,86.15,86.17,86.0,86.14,333700.0,55.4264,55.4393,55.3299,55.42,333700.0
2014-01-15 10:00:00,86.16,86.34,86.16,86.29,185300.0,55.4329,55.5487,55.4329,55.5165,185300.0
2014-01-15 10:05:00,86.29,86.31,86.16,86.25,107700.0,55.5165,55.5294,55.4329,55.4908,107700.0
2014-01-15 10:10:00,86.25,86.29,86.2,86.23,259100.0,55.4908,55.5165,55.4586,55.4779,259100.0
2014-01-15 10:15:00,86.24,86.26,86.16,86.16,70300.0,55.4843,55.4972,55.4329,55.4329,70300.0
2014-01-15 10:20:00,86.17,86.2,86.15,86.15,62300.0,55.4393,55.4586,55.4264,55.4264,62300.0
2014-01-15 10:25:00,86.15,86.23,86.11,86.22,72100.0,55.4264,55.4779,55.4007,55.4715,72100.0
2014-01-15 10:30:00,86.22,86.31,86.19,86.27,118100.0,55.4715,55.5294,55.4522,55.5036,118100.0
2014-01-15 10:35:00,86.27,86.29,86.22,86.22,71800.0,55.5036,55.5165,55.4715,55.4715,71800.0
2014-01-15 10:40:00,86.22,86.24,86.16,86.2,78900.0,55.4715,55.4843,55.4329,55.4586,78900.0
2014-01-15 10:45:00,86.2,86.24,86.1,86.11,70000.0,55.4586,55.4843,55.3943,55.4007,70000.0
2014-01-15 10:50:00,86.11,86.2,86.08,86.16,79200.0,55.4007,55.4586,55.3814,55.4329,79200.0
2014-01-15 10:55:00,86.16,86.18,86.12,86.18,66000.0,55.4329,55.4457,55.4071,55.4457,66000.0
2014-01-15 11:00:00,86.19,86.26,86.16,86.25,87700.0,55.4522,55.4972,55.4329,55.4908,87700.0
2014-01-15 11:05:00,86.26,86.42,86.26,86.37,229300.0,55.4972,55.6001,55.4972,55.568,229300.0
2014-01-15 11:10:00,86.37,86.39,86.31,86.39,162400.0,55.568,55.5808,55.5294,55.5808,162400.0
2014-01-15 11:15:00,86.38,86.41,86.34,86.36,70900.0,55.5744,55.5937,55.5487,55.5615,70900.0
2014-01-15 11:20:00,86.37,86.37,86.27,86.28,98000.0,55.568,55.568,55.5036,55.5101,98000.0
2014-01-15 11:25:00,86.28,86.28,86.17,86.2,79600.0,55.5101,55.5101,55.4393,55.4586,79600.0
2014-01-15 11:30:00,86.2,86.24,86.18,86.2,28500.0,55.4586,55.4843,55.4457,55.4586,28500.0
2014-01-15 11:35:00,86.2,86.21,86.15,86.18,129200.0,55.4586,55.465,55.4264,55.4457,129200.0
2014-01-15 11:40:00,86.19,86.21,86.13,86.21,49000.0,55.4522,55.465,55.4136,55.465,49000.0
2014-01-15 11:45:00,86.2,86.23,86.19,86.21,35200.0,55.4586,55.4779,55.4522,55.465,35200.0
2014-01-15 11:50:00,86.2,86.22,86.16,86.19,66300.0,55.4586,55.4715,55.4329,55.4522,66300.0
2014-01-15 11:55:00,86.18,86.18,86.12,86.13,46100.0,55.4457,55.4457,55.4071,55.4136,46100.0
2014-01-15 12:00:00,86.13,86.22,86.13,86.21,63600.0,55.4136,55.4715,55.4136,55.465,63600.0
2014-01-15 12:05:00,86.21,86.29,86.21,86.27,48400.0,55.465,55.5165,55.465,55.5036,48400.0
2014-01-15 12:10:00,86.27,86.32,86.26,86.27,93600.0,55.5036,55.5358,55.4972,55.5036,93600.0
2014-01-15 12:15:00,86.27,86.3,86.26,86.27,33200.0,55.5036,55.5229,55.4972,55.5036,33200.0
2014-01-15 12:20:00,86.27,86.31,86.26,86.29,120100.0,55.5036,55.5294,55.4972,55.5165,120100.0
2014-01-15 12:25:00,86.29,86.3,86.27,86.29,92500.0,55.5165,55.5229,55.5036,55.5165,92500.0
2014-01-15 12:30:00,86.3,86.31,86.23,86.26,44600.0,55.5229,55.5294,55.4779,55.4972,44600.0
2014-01-15 12:35:00,86.25,86.27,86.19,86.19,102200.0,55.4908,55.5036,55.4522,55.4522,102200.0
2014-01-15 12:40:00,86.19,86.2,86.14,86.18,49400.0,55.4522,55.4586,55.42,55.4457,49400.0
2014-01-15 12:45:00,86.18,86.2,86.15,86.19,30200.0,55.4457,55.4586,55.4264,55.4522,30200.0
2014-01-15 12:50:00,86.17,86.22,86.17,86.18,77400.0,55.4393,55.4715,55.4393,55.4457,77400.0
2014-01-15 12:55:00,86.18,86.19,86.15,86.16,33700.0,55.4457,55.4522,55.4264,55.4329,33700.0
2014-01-15 13:00:00,86.16,86.2,86.14,86.19,34600.0,55.4329,55.4586,55.42,55.4522,34600.0
2014-01-15 13:05:00,86.19,86.21,86.16,86.17,59700.0,55.4522,55.465,55.4329,55.4393,59700.0
2014-01-15 13:10:00,86.17,86.22,86.16,86.17,196300.0,55.4393,55.4715,55.4329,55.4393,196300.0
2014-01-15 13:15:00,86.16,86.2,86.13,86.13,47200.0,55.4329,55.4586,55.4136,55.4136,47200.0
2014-01-15 13:20:00,86.13,86.14,86.07,86.07,46300.0,55.4136,55.42,55.375,55.375,46300.0
2014-01-15 13:25:00,86.06,86.09,85.99,86.01,65400.0,55.3685,55.3878,55.3235,55.3363,65400.0
2014-01-15 13:30:00,86.02,86.05,85.98,86.05,133700.0,55.3428,55.3621,55.317,55.3621,133700.0
2014-01-15 13:35:00,86.05,86.08,86.01,86.01,125100.0,55.3621,55.3814,55.3363,55.3363,125100.0
2014-01-15 13:40:00,86.01,86.02,85.98,85.99,174300.0,55.3363,55.3428,55.317,55.3235,174300.0
2014-01-15 13:45:00,86.0,86.01,85.94,85.94,74000.0,55.3299,55.3363,55.2913,55.2913,74000.0
2014-01-15 13:50:00,85.94,85.98,85.94,85.95,72000.0,55.2913,55.317,55.2913,55.2977,72000.0
2014-01-15 13:55:00,85.95,85.97,85.92,85.94,140200.0,55.2977,55.3106,55.2784,55.2913,140200.0
2014-01-15 14:00:00,85.95,86.04,85.9,86.04,98100.0,55.2977,55.3556,55.2656,55.3556,98100.0
2014-01-15 14:05:00,86.05,86.07,85.99,85.99,154200.0,55.3621,55.375,55.3235,55.3235,154200.0
2014-01-15 14:10:00,85.99,86.01,85.95,85.99,77700.0,55.3235,55.3363,55.2977,55.3235,77700.0
2014-01-15 14:15:00,85.99,86.02,85.96,86.02,77000.0,55.3235,55.3428,55.3042,55.3428,77000.0
2014-01-15 14:20:00,86.02,86.08,86.0,86.08,81400.0,55.3428,55.3814,55.3299,55.3814,81400.0
2014-01-15 14:25:00,86.07,86.08,86.01,86.03,61000.0,55.375,55.3814,55.3363,55.3492,61000.0
2014-01-15 14:30:00,86.03,86.05,86.0,86.05,62000.0,55.3492,55.3621,55.3299,55.3621,62000.0
2014-01-15 14:35:00,86.05,86.08,86.02,86.06,90300.0,55.3621,55.3814,55.3428,55.3685,90300.0
2014-01-15 14:40:00,86.07,86.14,86.05,86.13,55100.0,55.375,55.42,55.3621,55.4136,55100.0
2014-01-15 14:45:00,86.13,86.16,86.12,86.14,39100.0,55.4136,55.4329,55.4071,55.42,39100.0
2014-01-15 14:50:00,86.14,86.16,86.13,86.16,32400.0,55.42,55.4329,55.4136,55.4329,32400.0
2014-01-15 14:55:00,86.16,86.21,86.15,86.2,38700.0,55.4329,55.465,55.4264,55.4586,38700.0
2014-01-15 15:00:00,86.2,86.25,86.19,86.25,67500.0,55.4586,55.4908,55.4522,55.4908,67500.0
2014-01-15 15:05:00,86.25,86.27,86.22,86.23,60000.0,55.4908,55.5036,55.4715,55.4779,60000.0
2014-01-15 15:10:00,86.23,86.24,86.18,86.18,39900.0,55.4779,55.4843,55.4457,55.4457,39900.0
2014-01-15 15:15:00,86.19,86.21,86.14,86.15,85900.0,55.4522,55.465,55.42,55.4264,85900.0
2014-01-15 15:20:00,86.15,86.17,86.08,86.08,148700.0,55.4264,55.4393,55.3814,55.3814,148700.0
2014-01-15 15:25:00,86.08,86.11,86.08,86.09,37500.0,55.3814,55.4007,55.3814,55.3878,37500.0
2014-01-15 15:30:00,86.09,86.12,86.07,86.11,57200.0,55.3878,55.4071,55.375,55.4007,57200.0
2014-01-15 15:35:00,86.11,86.14,86.09,86.14,101100.0,55.4007,55.42,55.3878,55.42,101100.0
2014-01-15 15:40:00,86.14,86.14,86.08,86.1,149600.0,55.42,55.42,55.3814,55.3943,149600.0
2014-01-15 15:45:00,86.11,86.14,86.03,86.04,253100.0,55.4007,55.42,55.3492,55.3556,253100.0
2014-01-15 15:50:00,86.04,86.09,86.0,86.02,196300.0,55.3556,55.3878,55.3299,55.3428,196300.0
2014-01-15 15:55:00,86.02,86.05,85.96,86.03,785900.0,55.3428,55.3621,55.3042,55.3492,785900.0
2014-01-16 09:30:00,85.87,86.12,85.73,86.06,126800.0,55.2463,55.4071,55.1562,55.3685,126800.0
2014-01-16 09:35:00,86.06,86.14,86.01,86.01,194700.0,55.3685,55.42,55.3363,55.3363,194700.0
2014-01-16 09:40:00,86.02,86.09,85.88,85.91,229200.0,55.3428,55.3878,55.2527,55.272,229200.0
2014-01-16 09:45:00,85.92,86.05,85.9,85.9,125600.0,55.2784,55.3621,55.2656,55.2656,125600.0
2014-01-16 09:50:00,85.9,86.0,85.9,85.93,119300.0,55.2656,55.3299,55.2656,55.2849,119300.0
2014-01-16 09:55:00,85.94,86.02,85.87,85.89,104700.0,55.2913,55.3428,55.2463,55.2591,104700.0
2014-01-16 10:00:00,85.9,85.98,85.87,85.91,108900.0,55.2656,55.317,55.2463,55.272,108900.0
2014-01-16 10:05:00,85.91,85.93,85.82,85.93,134200.0,55.272,55.2849,55.2141,55.2849,134200.0
2014-01-16 10:10:00,85.92,85.92,85.73,85.73,150500.0,55.2784,55.2784,55.1562,55.1562,150500.0
2014-01-16 10:15:00,85.74,85.77,85.68,85.75,172700.0,55.1626,55.1819,55.124,55.1691,172700.0
2014-01-16 10:20:00,85.76,85.84,85.73,85.81,74100.0,55.1755,55.227,55.1562,55.2077,74100.0
2014-01-16 10:25:00,85.82,85.85,85.76,85.84,187200.0,55.2141,55.2334,55.1755,55.227,187200.0
2014-01-16 10:30:00,85.84,85.84,85.66,85.68,100700.0,55.227,55.227,55.1112,55.124,100700.0
2014-01-16 10:35:00,85.68,85.69,85.61,85.65,180400.0,55.124,55.1305,55.079,55.1047,180400.0
2014-01-16 10:40:00,85.65,85.74,85.65,85.66,63000.0,55.1047,55.1626,55.1047,55.1112,63000.0
2014-01-16 10:45:00,85.66,85.7,85.61,85.69,95200.0,55.1112,55.1369,55.079,55.1305,95200.0
2014-01-16 10:50:00,85.68,85.68,85.51,85.52,342300.0,55.124,55.124,55.0147,55.0211,342300.0
2014-01-16 10:55:00,85.52,85.56,85.5,85.52,98100.0,55.0211,55.0468,55.0082,55.0211,98100.0
2014-01-16 11:00:00,85.52,85.59,85.47,85.57,137200.0,55.0211,55.0661,54.9889,55.0533,137200.0
2014-01-16 11:05:00,85.57,85.65,85.57,85.64,76200.0,55.0533,55.1047,55.0533,55.0983,76200.0
2014-01-16 11:10:00,85.63,85.72,85.63,85.71,67900.0,55.0919,55.1498,55.0919,55.1433,67900.0
2014-01-16 11:15:00,85.72,85.77,85.7,85.74,187000.0,55.1498,55.1819,55.1369,55.1626,187000.0
2014-01-16 11:20:00,85.75,85.77,85.69,85.69,92800.0,55.1691,55.1819,55.1305,55.1305,92800.0
2014-01-16 11:25:00,85.69,85.7,85.64,85.7,79900.0,55.1305,55.1369,55.0983,55.1369,79900.0
2014-01-16 11:30:00,85.7,85.72,85.62,85.65,58800.0,55.1369,55.1498,55.0854,55.1047,58800.0
2014-01-16 11:35:00,85.63,85.7,85.62,85.68,45000.0,55.0919,55.1369,55.0854,55.124,45000.0
2014-01-16 11:40:00,85.68,85.73,85.67,85.73,81000.0,55.124,55.1562,55.1176,55.1562,81000.0
2014-01-16 11:45:00,85.73,85.84,85.73,85.8,231000.0,55.1562,55.227,55.1562,55.2012,231000.0
2014-01-16 11:50:00,85.81,85.84,85.8,85.81,127600.0,55.2077,55.227,55.2012,55.2077,127600.0
2014-01-16 11:55:00,85.81,85.81,85.74,85.77,118700.0,55.2077,55.2077,55.1626,55.1819,118700.0
2014-01-16 12:00:00,85.76,85.86,85.75,85.86,79300.0,55.1755,55.2398,55.1691,55.2398,79300.0
2014-01-16 12:05:00,85.85,85.86,85.77,85.79,77200.0,55.2334,55.2398,55.1819,55.1948,77200.0
2014-01-16 12:10:00,85.79,85.8,85.7,85.71,57200.0,55.1948,55.2012,55.1369,55.1433,57200.0
2014-01-16 12:15:00,85.72,85.77,85.71,85.75,57600.0,55.1498,55.1819,55.1433,55.1691,57600.0
2014-01-16 12:20:00,85.76,85.85,85.75,85.82,237600.0,55.1755,55.2334,55.1691,55.2141,237600.0
2014-01-16 12:25:00,85.82,85.88,85.81,85.88,185100.0,55.2141,55.2527,55.2077,55.2527,185100.0
2014-01-16 12:30:00,85.88,85.9,85.87,85.9,42500.0,55.2527,55.2656,55.2463,55.2656,42500.0
2014-01-16 12:35:00,85.9,85.94,85.89,85.89,81300.0,55.2656,55.2913,55.2591,55.2591,81300.0
2014-01-16 12:40:00,85.89,85.92,85.89,85.92,206800.0,55.2591,55.2784,55.2591,55.2784,206800.0
2014-01-16 12:45:00,85.92,85.92,85.87,85.89,30500.0,55.2784,55.2784,55.2463,55.2591,30500.0
2014-01-16 12:50:00,85.89,85.93,85.88,85.92,72200.0,55.2591,55.2849,55.2527,55.2784,72200.0
2014-01-16 12:55:00,85.92,85.96,85.92,85.93,103900.0,55.2784,55.3042,55.2784,55.2849,103900.0
2014-01-16 13:00:00,85.94,85.94,85.86,85.88,74000.0,55.2913,55.2913,55.2398,55.2527,74000.0
2014-01-16 13:05:00,85.88,85.93,85.88,85.93,95800.0,55.2527,55.2849,55.2527,55.2849,95800.0
2014-01-16 13:10:00,85.92,85.93,85.87,85.9,222800.0,55.2784,55.2849,55.2463,55.2656,222800.0
2014-01-16 13:15:00,85.91,86.06,85.91,86.06,532600.0,55.272,55.3685,55.272,55.3685,532600.0
2014-01-16 13:20:00,86.05,86.12,86.04,86.05,119400.0,55.3621,55.4071,55.3556,55.3621,119400.0
2014-01-16 13:25:00,86.05,86.07,86.03,86.07,51900.0,55.3621,55.375,55.3492,55.375,51900.0
2014-01-16 13:30:00,86.07,86.07,86.03,86.04,62200.0,55.375,55.375,55.3492,55.3556,62200.0
2014-01-16 13:35:00,86.03,86.05,86.01,86.04,34000.0,55.3492,55.3621,55.3363,55.3556,34000.0
2014-01-16 13:40:00,86.04,86.04,85.96,85.98,69300.0,55.3556,55.3556,55.3042,55.317,69300.0
2014-01-16 13:45:00,85.98,86.02,85.97,85.97,94800.0,55.317,55.3428,55.3106,55.3106,94800.0
2014-01-16 13:50:00,85.98,86.01,85.96,85.99,197800.0,55.317,55.3363,55.3042,55.3235,197800.0
2014-01-16 13:55:00,85.98,86.0,85.94,85.95,89900.0,55.317,55.3299,55.2913,55.2977,89900.0
2014-01-16 14:00:00,85.95,86.02,85.94,86.0,58300.0,55.2977,55.3428,55.2913,55.3299,58300.0
2014-01-16 14:05:00,86.0,86.01,85.97,85.98,92300.0,55.3299,55.3363,55.3106,55.317,92300.0
2014-01-16 14:10:00,85.99,85.99,85.96,85.99,64500.0,55.3235,55.3235,55.3042,55.3235,64500.0
2014-01-16 14:15:00,85.99,86.01,85.97,85.97,43900.0,55.3235,55.3363,55.3106,55.3106,43900.0
2014-01-16 14:20:00,85.97,85.99,85.94,85.98,67900.0,55.3106,55.3235,55.2913,55.317,67900.0
2014-01-16 14:25:00,85.98,86.0,85.94,85.98,108100.0,55.317,55.3299,55.2913,55.317,108100.0
2014-01-16 14:30:00,85.98,86.04,85.97,86.02,135300.0,55.317,55.3556,55.3106,55.3428,135300.0
2014-01-16 14:35:00,86.02,86.07,86.01,86.07,100600.0,55.3428,55.375,55.3363,55.375,100600.0
2014-01-16 14:40:00,86.07,86.11,86.06,86.09,28900.0,55.375,55.4007,55.3685,55.3878,28900.0
2014-01-16 14:45:00,86.09,86.13,86.08,86.12,57900.0,55.3878,55.4136,55.3814,55.4071,57900.0
2014-01-16 14:50:00,86.12,86.14,86.09,86.1,38100.0,55.4071,55.42,55.3878,55.3943,38100.0
2014-01-16 14:55:00,86.1,86.11,86.07,86.11,44300.0,55.3943,55.4007,55.375,55.4007,44300.0
2014-01-16 15:00:00,86.11,86.13,86.05,86.05,113200.0,55.4007,55.4136,55.3621,55.3621,113200.0
2014-01-16 15:05:00,86.05,86.1,86.04,86.1,83200.0,55.3621,55.3943,55.3556,55.3943,83200.0
2014-01-16 15:10:00,86.1,86.14,86.09,86.12,36500.0,55.3943,55.42,55.3878,55.4071,36500.0
2014-01-16 15:15:00,86.13,86.17,86.1,86.14,319600.0,55.4136,55.4393,55.3943,55.42,319600.0
2014-01-16 15:20:00,86.15,86.16,86.13,86.14,54700.0,55.4264,55.4329,55.4136,55.42,54700.0
2014-01-16 15:25:00,86.13,86.17,86.11,86.16,110400.0,55.4136,55.4393,55.4007,55.4329,110400.0
2014-01-16 15:30:00,86.15,86.16,86.1,86.13,114500.0,55.4264,55.4329,55.3943,55.4136,114500.0
2014-01-16 15:35:00,86.12,86.13,86.09,86.11,176100.0,55.4071,55.4136,55.3878,55.4007,176100.0
2014-01-16 15:40:00,86.1,86.12,86.08,86.08,270800.0,55.3943,55.4071,55.3814,55.3814,270800.0
2014-01-16 15:45:00,86.08,86.09,86.03,86.04,301000.0,55.3814,55.3878,55.3492,55.3556,301000.0
2014-01-16 15:50:00,86.04,86.15,86.03,86.12,280300.0,55.3556,55.4264,55.3492,55.4071,280300.0
2014-01-16 15:55:00,86.12,86.17,86.11,86.15,616000.0,55.4071,55.4393,55.4007,55.4264,616000.0
2014-01-17 09:30:00,86.36,86.45,86.22,86.25,356700.0,55.5615,55.6194,55.4715,55.4908,356700.0
2014-01-17 09:35:00,86.22,86.34,86.19,86.28,210200.0,55.4715,55.5487,55.4522,55.5101,210200.0
2014-01-17 09:40:00,86.28,86.32,86.22,86.22,152000.0,55.5101,55.5358,55.4715,55.4715,152000.0
2014-01-17 09:45:00,86.23,86.23,86.06,86.14,274400.0,55.4779,55.4779,55.3685,55.42,274400.0
2014-01-17 09:50:00,86.13,86.17,86.08,86.11,189200.0,55.4136,55.4393,55.3814,55.4007,189200.0
2014-01-17 09:55:00,86.13,86.13,85.93,85.99,251400.0,55.4136,55.4136,55.2849,55.3235,251400.0
2014-01-17 10:00:00,86.0,86.02,85.9,85.93,254900.0,55.3299,55.3428,55.2656,55.2849,254900.0
2014-01-17 10:05:00,85.94,86.11,85.92,86.1,179100.0,55.2913,55.4007,55.2784,55.3943,179100.0
2014-01-17 10:10:00,86.09,86.25,86.07,86.22,367200.0,55.3878,55.4908,55.375,55.4715,367200.0
2014-01-17 10:15:00,86.22,86.27,86.19,86.26,145800.0,55.4715,55.5036,55.4522,55.4972,145800.0
2014-01-17 10:20:00,86.26,86.31,86.22,86.24,110800.0,55.4972,55.5294,55.4715,55.4843,110800.0
2014-01-17 10:25:00,86.25,86.31,86.24,86.24,244400.0,55.4908,55.5294,55.4843,55.4843,244400.0
2014-01-17 10:30:00,86.25,86.35,86.25,86.31,88500.0,55.4908,55.5551,55.4908,55.5294,88500.0
2014-01-17 10:35:00,86.31,86.36,86.31,86.36,70000.0,55.5294,55.5615,55.5294,55.5615,70000.0
2014-01-17 10:40:00,86.37,86.43,86.33,86.43,68800.0,55.568,55.6066,55.5422,55.6066,68800.0
2014-01-17 10:45:00,86.44,86.46,86.39,86.45,41600.0,55.613,55.6259,55.5808,55.6194,41600.0
2014-01-17 10:50:00,86.46,86.51,86.45,86.51,44700.0,55.6259,55.658,55.6194,55.658,44700.0
2014-01-17 10:55:00,86.51,86.56,86.47,86.56,72100.0,55.658,55.6902,55.6323,55.6902,72100.0
2014-01-17 11:00:00,86.57,86.63,86.51,86.62,385200.0,55.6966,55.7352,55.658,55.7288,385200.0
2014-01-17 11:05:00,86.62,86.63,86.58,86.59,74700.0,55.7288,55.7352,55.7031,55.7095,74700.0
2014-01-17 11:10:00,86.59,86.62,86.57,86.58,103300.0,55.7095,55.7288,55.6966,55.7031,103300.0
2014-01-17 11:15:00,86.58,86.66,86.57,86.64,69100.0,55.7031,55.7545,55.6966,55.7417,69100.0
2014-01-17 11:20:00,86.65,86.65,86.61,86.62,142900.0,55.7481,55.7481,55.7224,55.7288,142900.0
2014-01-17 11:25:00,86.62,86.64,86.57,86.59,56800.0,55.7288,55.7417,55.6966,55.7095,56800.0
2014-01-17 11:30:00,86.59,86.63,86.57,86.58,81500.0,55.7095,55.7352,55.6966,55.7031,81500.0
2014-01-17 11:35:00,86.58,86.58,86.5,86.52,82500.0,55.7031,55.7031,55.6516,55.6645,82500.0
2014-01-17 11:40:00,86.51,86.59,86.51,86.59,56300.0,55.658,55.7095,55.658,55.7095,56300.0
2014-01-17 11:45:00,86.59,86.61,86.53,86.57,43200.0,55.7095,55.7224,55.6709,55.6966,43200.0
2014-01-17 11:50:00,86.58,86.63,86.56,86.62,42700.0,55.7031,55.7352,55.6902,55.7288,42700.0
2014-01-17 11:55:00,86.62,86.65,86.61,86.65,47300.0,55.7288,55.7481,55.7224,55.7481,47300.0
2014-01-17 12:00:00,86.65,86.65,86.6,86.65,66600.0,55.7481,55.7481,55.7159,55.7481,66600.0
2014-01-17 12:05:00,86.64,86.71,86.63,86.7,63600.0,55.7417,55.7867,55.7352,55.7803,63600.0
2014-01-17 12:10:00,86.7,86.79,86.68,86.76,84400.0,55.7803,55.8382,55.7674,55.8189,84400.0
2014-01-17 12:15:00,86.77,86.83,86.74,86.74,59800.0,55.8253,55.8639,55.806,55.806,59800.0
2014-01-17 12:20:00,86.74,86.74,86.65,86.66,79300.0,55.806,55.806,55.7481,55.7545,79300.0
2014-01-17 12:25:00,86.66,86.68,86.64,86.65,34100.0,55.7545,55.7674,55.7417,55.7481,34100.0
2014-01-17 12:30:00,86.65,86.66,86.56,86.59,45600.0,55.7481,55.7545,55.6902,55.7095,45600.0
2014-01-17 12:35:00,86.59,86.6,86.57,86.6,22300.0,55.7095,55.7159,55.6966,55.7159,22300.0
2014-01-17 12:40:00,86.6,86.65,86.59,86.63,56900.0,55.7159,55.7481,55.7095,55.7352,56900.0
2014-01-17 12:45:00,86.62,86.67,86.61,86.62,41800.0,55.7288,55.761,55.7224,55.7288,41800.0
2014-01-17 12:50:00,86.62,86.62,86.56,86.57,23700.0,55.7288,55.7288,55.6902,55.6966,23700.0
2014-01-17 12:55:00,86.57,86.57,86.52,86.53,50500.0,55.6966,55.6966,55.6645,55.6709,50500.0
2014-01-17 13:00:00,86.53,86.56,86.51,86.56,152000.0,55.6709,55.6902,55.658,55.6902,152000.0
2014-01-17 13:05:00,86.56,86.56,86.47,86.47,59700.0,55.6902,55.6902,55.6323,55.6323,59700.0
2014-01-17 13:10:00,86.47,86.48,86.38,86.39,136500.0,55.6323,55.6387,55.5744,55.5808,136500.0
2014-01-17 13:15:00,86.38,86.45,86.32,86.42,151500.0,55.5744,55.6194,55.5358,55.6001,151500.0
2014-01-17 13:20:00,86.41,86.43,86.39,86.4,131600.0,55.5937,55.6066,55.5808,55.5873,131600.0
2014-01-17 13:25:00,86.4,86.4,86.37,86.38,28200.0,55.5873,55.5873,55.568,55.5744,28200.0
2014-01-17 13:30:00,86.39,86.39,86.35,86.36,61100.0,55.5808,55.5808,55.5551,55.5615,61100.0
2014-01-17 13:35:00,86.36,86.39,86.34,86.39,52100.0,55.5615,55.5808,55.5487,55.5808,52100.0
2014-01-17 13:40:00,86.38,86.42,86.37,86.41,52800.0,55.5744,55.6001,55.568,55.5937,52800.0
2014-01-17 13:45:00,86.4,86.42,86.36,86.41,184500.0,55.5873,55.6001,55.5615,55.5937,184500.0
2014-01-17 13:50:00,86.41,86.43,86.4,86.43,45600.0,55.5937,55.6066,55.5873,55.6066,45600.0
2014-01-17 13:55:00,86.43,86.47,86.42,86.47,36300.0,55.6066,55.6323,55.6001,55.6323,36300.0
2014-01-17 14:00:00,86.47,86.48,86.45,86.48,75900.0,55.6323,55.6387,55.6194,55.6387,75900.0
2014-01-17 14:05:00,86.48,86.5,86.47,86.47,111200.0,55.6387,55.6516,55.6323,55.6323,111200.0
2014-01-17 14:10:00,86.48,86.5,86.45,86.47,162100.0,55.6387,55.6516,55.6194,55.6323,162100.0
2014-01-17 14:15:00,86.47,86.48,86.43,86.47,139000.0,55.6323,55.6387,55.6066,55.6323,139000.0
2014-01-17 14:20:00,86.47,86.48,86.43,86.45,113800.0,55.6323,55.6387,55.6066,55.6194,113800.0
2014-01-17 14:25:00,86.45,86.51,86.45,86.47,332500.0,55.6194,55.658,55.6194,55.6323,332500.0
2014-01-17 14:30:00,86.47,86.48,86.42,86.43,189000.0,55.6323,55.6387,55.6001,55.6066,189000.0
2014-01-17 14:35:00,86.43,86.45,86.41,86.44,113000.0,55.6066,55.6194,55.5937,55.613,113000.0
2014-01-17 14:40:00,86.45,86.46,86.4,86.42,227100.0,55.6194,55.6259,55.5873,55.6001,227100.0
2014-01-17 14:45:00,86.42,86.43,86.38,86.39,264800.0,55.6001,55.6066,55.5744,55.5808,264800.0
2014-01-17 14:50:00,86.4,86.41,86.39,86.41,27700.0,55.5873,55.5937,55.5808,55.5937,27700.0
2014-01-17 14:55:00,86.41,86.42,86.38,86.4,143400.0,55.5937,55.6001,55.5744,55.5873,143400.0
2014-01-17 15:00:00,86.4,86.44,86.36,86.37,154700.0,55.5873,55.613,55.5615,55.568,154700.0
2014-01-17 15:05:00,86.37,86.39,86.25,86.25,83200.0,55.568,55.5808,55.4908,55.4908,83200.0
2014-01-17 15:10:00,86.26,86.27,86.23,86.26,105200.0,55.4972,55.5036,55.4779,55.4972,105200.0
2014-01-17 15:15:00,86.26,86.26,86.18,86.19,66000.0,55.4972,55.4972,55.4457,55.4522,66000.0
2014-01-17 15:20:00,86.18,86.2,86.17,86.19,63900.0,55.4457,55.4586,55.4393,55.4522,63900.0
2014-01-17 15:25:00,86.19,86.22,86.18,86.19,138100.0,55.4522,55.4715,55.4457,55.4522,138100.0
2014-01-17 15:30:00,86.19,86.21,86.07,86.09,279300.0,55.4522,55.465,55.375,55.3878,279300.0
2014-01-17 15:35:00,86.09,86.12,86.08,86.11,169800.0,55.3878,55.4071,55.3814,55.4007,169800.0
2014-01-17 15:40:00,86.1,86.1,86.05,86.09,151200.0,55.3943,55.3943,55.3621,55.3878,151200.0
2014-01-17 15:45:00,86.08,86.21,86.08,86.19,427500.0,55.3814,55.465,55.3814,55.4522,427500.0
2014-01-17 15:50:00,86.2,86.24,86.12,86.13,271400.0,55.4586,55.4843,55.4071,55.4136,271400.0
2014-01-17 15:55:00,86.13,86.13,86.0,86.01,1305200.0,55.4136,55.4136,55.3299,55.3363,1305200.0
2014-01-21 09:30:00,86.62,86.87,86.46,86.83,476900.0,55.7288,55.8896,55.6259,55.8639,476900.0
2014-01-21 09:35:00,86.85,86.85,86.71,86.75,390000.0,55.8768,55.8768,55.7867,55.8124,390000.0
2014-01-21 09:40:00,86.76,86.92,86.76,86.9,371700.0,55.8189,55.9218,55.8189,55.9089,371700.0
2014-01-21 09:45:00,86.9,86.91,86.69,86.89,225000.0,55.9089,55.9154,55.7738,55.9025,225000.0
2014-01-21 09:50:00,86.9,86.9,86.73,86.73,164000.0,55.9089,55.9089,55.7996,55.7996,164000.0
2014-01-21 09:55:00,86.73,86.74,86.6,86.69,185800.0,55.7996,55.806,55.7159,55.7738,185800.0
2014-01-21 10:00:00,86.68,86.7,86.59,86.59,117800.0,55.7674,55.7803,55.7095,55.7095,117800.0
2014-01-21 10:05:00,86.59,86.64,86.54,86.6,138800.0,55.7095,55.7417,55.6773,55.7159,138800.0
2014-01-21 10:10:00,86.61,86.62,86.5,86.54,180400.0,55.7224,55.7288,55.6516,55.6773,180400.0
2014-01-21 10:15:00,86.54,86.54,86.4,86.47,91800.0,55.6773,55.6773,55.5873,55.6323,91800.0
2014-01-21 10:20:00,86.47,86.49,86.38,86.42,71800.0,55.6323,55.6452,55.5744,55.6001,71800.0
2014-01-21 10:25:00,86.41,86.53,86.4,86.51,66400.0,55.5937,55.6709,55.5873,55.658,66400.0
2014-01-21 10:30:00,86.5,86.54,86.46,86.49,176000.0,55.6516,55.6773,55.6259,55.6452,176000.0
2014-01-21 10:35:00,86.49,86.55,86.48,86.55,66600.0,55.6452,55.6838,55.6387,55.6838,66600.0
2014-01-21 10:40:00,86.53,86.59,86.51,86.56,50200.0,55.6709,55.7095,55.658,55.6902,50200.0
2014-01-21 10:45:00,86.57,86.6,86.54,86.54,62100.0,55.6966,55.7159,55.6773,55.6773,62100.0
2014-01-21 10:50:00,86.54,86.56,86.5,86.52,76800.0,55.6773,55.6902,55.6516,55.6645,76800.0
2014-01-21 10:55:00,86.53,86.56,86.51,86.54,62900.0,55.6709,55.6902,55.658,55.6773,62900.0
2014-01-21 11:00:00,86.54,86.55,86.51,86.54,38500.0,55.6773,55.6838,55.658,55.6773,38500.0
2014-01-21 11:05:00,86.53,86.58,86.31,86.31,137100.0,55.6709,55.7031,55.5294,55.5294,137100.0
2014-01-21 11:10:00,86.31,86.31,86.08,86.1,356700.0,55.5294,55.5294,55.3814,55.3943,356700.0
2014-01-21 11:15:00,86.1,86.28,86.08,86.22,110500.0,55.3943,55.5101,55.3814,55.4715,110500.0
2014-01-21 11:20:00,86.21,86.25,86.18,86.19,67600.0,55.465,55.4908,55.4457,55.4522,67600.0
2014-01-21 11:25:00,86.19,86.27,86.19,86.24,70700.0,55.4522,55.5036,55.4522,55.4843,70700.0
2014-01-21 11:30:00,86.25,86.31,86.22,86.31,36000.0,55.4908,55.5294,55.4715,55.5294,36000.0
2014-01-21 11:35:00,86.31,86.33,86.28,86.3,60100.0,55.5294,55.5422,55.5101,55.5229,60100.0
2014-01-21 11:40:00,86.29,86.3,86.24,86.26,46700.0,55.5165,55.5229,55.4843,55.4972,46700.0
2014-01-21 11:45:00,86.26,86.26,86.19,86.21,91000.0,55.4972,55.4972,55.4522,55.465,91000.0
2014-01-21 11:50:00,86.2,86.2,86.1,86.13,253400.0,55.4586,55.4586,55.3943,55.4136,253400.0
2014-01-21 11:55:00,86.12,86.16,86.09,86.16,95800.0,55.4071,55.4329,55.3878,55.4329,95800.0
2014-01-21 12:00:00,86.16,86.16,86.08,86.08,81000.0,55.4329,55.4329,55.3814,55.3814,81000.0
2014-01-21 12:05:00,86.07,86.08,85.99,86.03,174900.0,55.375,55.3814,55.3235,55.3492,174900.0
2014-01-21 12:10:00,86.04,86.1,86.04,86.1,26400.0,55.3556,55.3943,55.3556,55.3943,26400.0
2014-01-21 12:15:00,86.11,86.16,86.1,86.14,41300.0,55.4007,55.4329,55.3943,55.42,41300.0
2014-01-21 12:20:00,86.14,86.26,86.13,86.23,156000.0,55.42,55.4972,55.4136,55.4779,156000.0
2014-01-21 12:25:00,86.23,86.26,86.2,86.22,90800.0,55.4779,55.4972,55.4586,55.4715,90800.0
2014-01-21 12:30:00,86.22,86.28,86.2,86.22,110500.0,55.4715,55.5101,55.4586,55.4715,110500.0
2014-01-21 12:35:00,86.23,86.27,86.22,86.25,36100.0,55.4779,55.5036,55.4715,55.4908,36100.0
2014-01-21 12:40:00,86.25,86.31,86.25,86.3,37600.0,55.4908,55.5294,55.4908,55.5229,37600.0
2014-01-21 12:45:00,86.3,86.32,86.27,86.31,27000.0,55.5229,55.5358,55.5036,55.5294,27000.0
2014-01-21 12:50:00,86.32,86.37,86.32,86.35,36100.0,55.5358,55.568,55.5358,55.5551,36100.0
2014-01-21 12:55:00,86.36,86.36,86.33,86.35,27200.0,55.5615,55.5615,55.5422,55.5551,27200.0
2014-01-21 13:00:00,86.36,86.41,86.34,86.4,22600.0,55.5615,55.5937,55.5487,55.5873,22600.0
2014-01-21 13:05:00,86.41,86.41,86.35,86.38,56400.0,55.5937,55.5937,55.5551,55.5744,56400.0
2014-01-21 13:10:00,86.38,86.41,86.36,86.4,49700.0,55.5744,55.5937,55.5615,55.5873,49700.0
2014-01-21 13:15:00,86.41,86.41,86.38,86.4,29600.0,55.5937,55.5937,55.5744,55.5873,29600.0
2014-01-21 13:20:00,86.4,86.42,86.36,86.42,111300.0,55.5873,55.6001,55.5615,55.6001,111300.0
2014-01-21 13:25:00,86.43,86.44,86.42,86.44,32900.0,55.6066,55.613,55.6001,55.613,32900.0
2014-01-21 13:30:00,86.44,86.57,86.44,86.56,67000.0,55.613,55.6966,55.613,55.6902,67000.0
2014-01-21 13:35:00,86.56,86.61,86.56,86.6,98300.0,55.6902,55.7224,55.6902,55.7159,98300.0
2014-01-21 13:40:00,86.6,86.65,86.6,86.63,82600.0,55.7159,55.7481,55.7159,55.7352,82600.0
2014-01-21 13:45:00,86.64,86.66,86.63,86.66,41600.0,55.7417,55.7545,55.7352,55.7545,41600.0
2014-01-21 13:50:00,86.65,86.68,86.65,86.68,22900.0,55.7481,55.7674,55.7481,55.7674,22900.0
2014-01-21 13:55:00,86.67,86.7,86.66,86.67,32300.0,55.761,55.7803,55.7545,55.761,32300.0
2014-01-21 14:00:00,86.66,86.66,86.62,86.64,49600.0,55.7545,55.7545,55.7288,55.7417,49600.0
2014-01-21 14:05:00,86.65,86.66,86.6,86.6,46800.0,55.7481,55.7545,55.7159,55.7159,46800.0
2014-01-21 14:10:00,86.6,86.62,86.57,86.62,36500.0,55.7159,55.7288,55.6966,55.7288,36500.0
2014-01-21 14:15:00,86.62,86.63,86.6,86.6,43400.0,55.7288,55.7352,55.7159,55.7159,43400.0
2014-01-21 14:20:00,86.59,86.59,86.55,86.55,36700.0,55.7095,55.7095,55.6838,55.6838,36700.0
2014-01-21 14:25:00,86.55,86.57,86.54,86.54,37000.0,55.6838,55.6966,55.6773,55.6773,37000.0
2014-01-21 14:30:00,86.55,86.59,86.54,86.59,43200.0,55.6838,55.7095,55.6773,55.7095,43200.0
2014-01-21 14:35:00,86.59,86.66,86.59,86.61,47500.0,55.7095,55.7545,55.7095,55.7224,47500.0
2014-01-21 14:40:00,86.6,86.61,86.57,86.6,23400.0,55.7159,55.7224,55.6966,55.7159,23400.0
2014-01-21 14:45:00,86.6,86.61,86.56,86.57,50600.0,55.7159,55.7224,55.6902,55.6966,50600.0
2014-01-21 14:50:00,86.58,86.58,86.5,86.57,87800.0,55.7031,55.7031,55.6516,55.6966,87800.0
2014-01-21 14:55:00,86.57,86.58,86.54,86.58,42200.0,55.6966,55.7031,55.6773,55.7031,42200.0
2014-01-21 15:00:00,86.57,86.58,86.52,86.56,48200.0,55.6966,55.7031,55.6645,55.6902,48200.0
2014-01-21 15:05:00,86.56,86.59,86.52,86.53,85000.0,55.6902,55.7095,55.6645,55.6709,85000.0
2014-01-21 15:10:00,86.53,86.56,86.51,86.52,48500.0,55.6709,55.6902,55.658,55.6645,48500.0
2014-01-21 15:15:00,86.52,86.54,86.48,86.52,67300.0,55.6645,55.6773,55.6387,55.6645,67300.0
2014-01-21 15:20:00,86.52,86.52,86.48,86.5,40000.0,55.6645,55.6645,55.6387,55.6516,40000.0
2014-01-21 15:25:00,86.51,86.52,86.46,86.47,80600.0,55.658,55.6645,55.6259,55.6323,80600.0
2014-01-21 15:30:00,86.47,86.51,86.47,86.49,79200.0,55.6323,55.658,55.6323,55.6452,79200.0
2014-01-21 15:35:00,86.5,86.59,86.5,86.59,157200.0,55.6516,55.7095,55.6516,55.7095,157200.0
2014-01-21 15:40:00,86.59,86.65,86.57,86.64,189100.0,55.7095,55.7481,55.6966,55.7417,189100.0
2014-01-21 15:45:00,86.64,86.66,86.56,86.59,267300.0,55.7417,55.7545,55.6902,55.7095,267300.0
2014-01-21 15:50:00,86.59,86.63,86.58,86.62,158700.0,55.7095,55.7352,55.7031,55.7288,158700.0
2014-01-21 15:55:00,86.62,86.67,86.58,86.67,433100.0,55.7288,55.761,55.7031,55.761,433100.0
2014-01-22 09:30:00,86.84,87.22,86.84,87.13,177000.0,55.8703,56.1148,55.8703,56.0569,177000.0
2014-01-22 09:35:00,87.13,87.18,87.09,87.13,259600.0,56.0569,56.0891,56.0312,56.0569,259600.0
2014-01-22 09:40:00,87.12,87.13,86.87,86.9,268600.0,56.0505,56.0569,55.8896,55.9089,268600.0
2014-01-22 09:45:00,86.9,86.98,86.87,86.89,180900.0,55.9089,55.9604,55.8896,55.9025,180900.0
2014-01-22 09:50:00,86.89,86.93,86.84,86.88,163700.0,55.9025,55.9282,55.8703,55.8961,163700.0
2014-01-22 09:55:00,86.88,86.91,86.8,86.8,109200.0,55.8961,55.9154,55.8446,55.8446,109200.0
2014-01-22 10:00:00,86.81,86.92,86.76,86.85,162300.0,55.851,55.9218,55.8189,55.8768,162300.0
2014-01-22 10:05:00,86.84,86.95,86.78,86.89,147100.0,55.8703,55.9411,55.8317,55.9025,147100.0
2014-01-22 10:10:00,86.9,86.93,86.85,86.87,138800.0,55.9089,55.9282,55.8768,55.8896,138800.0
2014-01-22 10:15:00,86.87,86.89,86.79,86.86,96400.0,55.8896,55.9025,55.8382,55.8832,96400.0
2014-01-22 10:20:00,86.86,86.93,86.83,86.92,63700.0,55.8832,55.9282,55.8639,55.9218,63700.0
2014-01-22 10:25:00,86.93,87.03,86.91,87.03,70100.0,55.9282,55.9926,55.9154,55.9926,70100.0
2014-01-22 10:30:00,87.02,87.02,86.9,86.9,79900.0,55.9862,55.9862,55.9089,55.9089,79900.0
2014-01-22 10:35:00,86.9,86.9,86.82,86.84,54600.0,55.9089,55.9089,55.8575,55.8703,54600.0
2014-01-22 10:40:00,86.84,86.87,86.73,86.75,103100.0,55.8703,55.8896,55.7996,55.8124,103100.0
2014-01-22 10:45:00,86.75,86.75,86.59,86.63,111600.0,55.8124,55.8124,55.7095,55.7352,111600.0
2014-01-22 10:50:00,86.63,86.69,86.6,86.61,84300.0,55.7352,55.7738,55.7159,55.7224,84300.0
2014-01-22 10:55:00,86.62,86.62,86.57,86.62,126700.0,55.7288,55.7288,55.6966,55.7288,126700.0
2014-01-22 11:00:00,86.61,86.69,86.61,86.68,107700.0,55.7224,55.7738,55.7224,55.7674,107700.0
2014-01-22 11:05:00,86.67,86.71,86.64,86.68,52500.0,55.761,55.7867,55.7417,55.7674,52500.0
2014-01-22 11:10:00,86.68,86.72,86.67,86.69,67200.0,55.7674,55.7931,55.761,55.7738,67200.0
2014-01-22 11:15:00,86.7,86.72,86.65,86.67,66100.0,55.7803,55.7931,55.7481,55.761,66100.0
2014-01-22 11:20:00,86.66,86.68,86.61,86.64,63000.0,55.7545,55.7674,55.7224,55.7417,63000.0
2014-01-22 11:25:00,86.64,86.77,86.64,86.76,238500.0,55.7417,55.8253,55.7417,55.8189,238500.0
2014-01-22 11:30:00,86.75,86.78,86.72,86.72,91100.0,55.8124,55.8317,55.7931,55.7931,91100.0
2014-01-22 11:35:00,86.72,86.72,86.69,86.72,46200.0,55.7931,55.7931,55.7738,55.7931,46200.0
2014-01-22 11:40:00,86.72,86.73,86.68,86.73,60000.0,55.7931,55.7996,55.7674,55.7996,60000.0
2014-01-22 11:45:00,86.73,86.75,86.7,86.7,56200.0,55.7996,55.8124,55.7803,55.7803,56200.0
2014-01-22 11:50:00,86.7,86.72,86.68,86.71,16800.0,55.7803,55.7931,55.7674,55.7867,16800.0
2014-01-22 11:55:00,86.71,86.72,86.68,86.71,42900.0,55.7867,55.7931,55.7674,55.7867,42900.0
2014-01-22 12:00:00,86.72,86.75,86.71,86.73,103800.0,55.7931,55.8124,55.7867,55.7996,103800.0
2014-01-22 12:05:00,86.73,86.76,86.73,86.76,50700.0,55.7996,55.8189,55.7996,55.8189,50700.0
2014-01-22 12:10:00,86.76,86.9,86.76,86.89,96300.0,55.8189,55.9089,55.8189,55.9025,96300.0
2014-01-22 12:15:00,86.9,86.97,86.88,86.97,207700.0,55.9089,55.954,55.8961,55.954,207700.0
2014-01-22 12:20:00,86.97,87.0,86.94,86.96,60300.0,55.954,55.9733,55.9347,55.9476,60300.0
2014-01-22 12:25:00,86.96,86.97,86.93,86.95,59500.0,55.9476,55.954,55.9282,55.9411,59500.0
2014-01-22 12:30:00,86.95,86.95,86.9,86.94,56500.0,55.9411,55.9411,55.9089,55.9347,56500.0
2014-01-22 12:35:00,86.93,86.95,86.92,86.94,26400.0,55.9282,55.9411,55.9218,55.9347,26400.0
2014-01-22 12:40:00,86.94,86.98,86.93,86.95,51200.0,55.9347,55.9604,55.9282,55.9411,51200.0
2014-01-22 12:45:00,86.95,87.0,86.94,86.99,81500.0,55.9411,55.9733,55.9347,55.9669,81500.0
2014-01-22 12:50:00,86.98,87.02,86.97,87.0,41600.0,55.9604,55.9862,55.954,55.9733,41600.0
2014-01-22 12:55:00,87.0,87.03,86.99,87.01,77400.0,55.9733,55.9926,55.9669,55.9797,77400.0
2014-01-22 13:00:00,87.02,87.03,86.98,86.98,83300.0,55.9862,55.9926,55.9604,55.9604,83300.0
2014-01-22 13:05:00,86.98,86.99,86.97,86.98,29200.0,55.9604,55.9669,55.954,55.9604,29200.0
2014-01-22 13:10:00,86.99,87.04,86.96,87.02,266500.0,55.9669,55.999,55.9476,55.9862,266500.0
2014-01-22 13:15:00,87.01,87.06,86.99,87.06,65900.0,55.9797,56.0119,55.9669,56.0119,65900.0
2014-01-22 13:20:00,87.05,87.07,87.03,87.05,35100.0,56.0055,56.0183,55.9926,56.0055,35100.0
2014-01-22 13:25:00,87.05,87.08,87.05,87.06,64000.0,56.0055,56.0248,56.0055,56.0119,64000.0
2014-01-22 13:30:00,87.06,87.08,86.99,86.99,138600.0,56.0119,56.0248,55.9669,55.9669,138600.0
2014-01-22 13:35:00,86.99,86.99,86.92,86.92,125800.0,55.9669,55.9669,55.9218,55.9218,125800.0
2014-01-22 13:40:00,86.93,86.98,86.91,86.98,62700.0,55.9282,55.9604,55.9154,55.9604,62700.0
2014-01-22 13:45:00,86.98,87.01,86.94,86.94,47000.0,55.9604,55.9797,55.9347,55.9347,47000.0
2014-01-22 13:50:00,86.95,86.95,86.85,86.87,67700.0,55.9411,55.9411,55.8768,55.8896,67700.0
2014-01-22 13:55:00,86.87,86.87,86.8,86.84,66100.0,55.8896,55.8896,55.8446,55.8703,66100.0
2014-01-22 14:00:00,86.84,86.91,86.84,86.91,36400.0,55.8703,55.9154,55.8703,55.9154,36400.0
2014-01-22 14:05:00,86.91,86.95,86.91,86.93,56300.0,55.9154,55.9411,55.9154,55.9282,56300.0
2014-01-22 14:10:00,86.94,86.94,86.91,86.93,49900.0,55.9347,55.9347,55.9154,55.9282,49900.0
2014-01-22 14:15:00,86.92,86.98,86.92,86.97,63600.0,55.9218,55.9604,55.9218,55.954,63600.0
2014-01-22 14:20:00,86.97,86.98,86.95,86.96,37800.0,55.954,55.9604,55.9411,55.9476,37800.0
2014-01-22 14:25:00,86.95,86.99,86.95,86.95,30500.0,55.9411,55.9669,55.9411,55.9411,30500.0
2014-01-22 14:30:00,86.95,86.98,86.95,86.98,21500.0,55.9411,55.9604,55.9411,55.9604,21500.0
2014-01-22 14:35:00,86.98,86.98,86.96,86.97,24600.0,55.9604,55.9604,55.9476,55.954,24600.0
2014-01-22 14:40:00,86.97,87.01,86.97,87.0,17400.0,55.954,55.9797,55.954,55.9733,17400.0
2014-01-22 14:45:00,87.0,87.0,86.96,86.97,68900.0,55.9733,55.9733,55.9476,55.954,68900.0
2014-01-22 14:50:00,86.97,86.99,86.94,86.99,81100.0,55.954,55.9669,55.9347,55.9669,81100.0
2014-01-22 14:55:00,86.99,87.05,86.99,87.05,33400.0,55.9669,56.0055,55.9669,56.0055,33400.0
2014-01-22 15:00:00,87.06,87.09,87.05,87.08,35900.0,56.0119,56.0312,56.0055,56.0248,35900.0
2014-01-22 15:05:00,87.08,87.12,87.08,87.09,58900.0,56.0248,56.0505,56.0248,56.0312,58900.0
2014-01-22 15:10:00,87.08,87.11,87.06,87.09,35600.0,56.0248,56.0441,56.0119,56.0312,35600.0
2014-01-22 15:15:00,87.08,87.14,87.08,87.13,70200.0,56.0248,56.0634,56.0248,56.0569,70200.0
2014-01-22 15:20:00,87.13,87.18,87.12,87.17,138900.0,56.0569,56.0891,56.0505,56.0827,138900.0
2014-01-22 15:25:00,87.17,87.2,87.13,87.15,155100.0,56.0827,56.102,56.0569,56.0698,155100.0
2014-01-22 15:30:00,87.14,87.18,87.1,87.14,64400.0,56.0634,56.0891,56.0376,56.0634,64400.0
2014-01-22 15:35:00,87.14,87.19,87.13,87.17,73400.0,56.0634,56.0955,56.0569,56.0827,73400.0
2014-01-22 15:40:00,87.18,87.19,87.12,87.12,70400.0,56.0891,56.0955,56.0505,56.0505,70400.0
2014-01-22 15:45:00,87.13,87.19,87.12,87.14,161900.0,56.0569,56.0955,56.0505,56.0634,161900.0
2014-01-22 15:50:00,87.14,87.15,87.12,87.14,152900.0,56.0634,56.0698,56.0505,56.0634,152900.0
2014-01-22 15:55:00,87.12,87.15,87.09,87.1,251100.0,56.0505,56.0698,56.0312,56.0376,251100.0
2014-01-23 09:30:00,86.65,86.8,86.53,86.63,224800.0,55.7481,55.8446,55.6709,55.7352,224800.0
2014-01-23 09:35:00,86.62,86.74,86.58,86.62,408600.0,55.7288,55.806,55.7031,55.7288,408600.0
2014-01-23 09:40:00,86.61,86.76,86.5,86.73,312000.0,55.7224,55.8189,55.6516,55.7996,312000.0
2014-01-23 09:45:00,86.72,86.83,86.66,86.66,242900.0,55.7931,55.8639,55.7545,55.7545,242900.0
2014-01-23 09:50:00,86.66,86.68,86.58,86.65,218500.0,55.7545,55.7674,55.7031,55.7481,218500.0
2014-01-23 09:55:00,86.65,86.66,86.57,86.59,216800.0,55.7481,55.7545,55.6966,55.7095,216800.0
2014-01-23 10:00:00,86.59,86.67,86.51,86.53,249800.0,55.7095,55.761,55.658,55.6709,249800.0
2014-01-23 10:05:00,86.54,86.6,86.44,86.46,320400.0,55.6773,55.7159,55.613,55.6259,320400.0
2014-01-23 10:10:00,86.46,86.49,86.38,86.39,248300.0,55.6259,55.6452,55.5744,55.5808,248300.0
2014-01-23 10:15:00,86.39,86.44,86.35,86.4,139400.0,55.5808,55.613,55.5551,55.5873,139400.0
2014-01-23 10:20:00,86.41,86.5,86.4,86.45,274100.0,55.5937,55.6516,55.5873,55.6194,274100.0
2014-01-23 10:25:00,86.44,86.44,86.32,86.33,173900.0,55.613,55.613,55.5358,55.5422,173900.0
2014-01-23 10:30:00,86.34,86.43,86.31,86.38,162800.0,55.5487,55.6066,55.5294,55.5744,162800.0
2014-01-23 10:35:00,86.37,86.42,86.34,86.35,102800.0,55.568,55.6001,55.5487,55.5551,102800.0
2014-01-23 10:40:00,86.35,86.38,86.23,86.31,134600.0,55.5551,55.5744,55.4779,55.5294,134600.0
2014-01-23 10:45:00,86.31,86.32,86.26,86.28,186800.0,55.5294,55.5358,55.4972,55.5101,186800.0
2014-01-23 10:50:00,86.28,86.28,86.21,86.25,173200.0,55.5101,55.5101,55.465,55.4908,173200.0
2014-01-23 10:55:00,86.24,86.26,86.21,86.22,198300.0,55.4843,55.4972,55.465,55.4715,198300.0
2014-01-23 11:00:00,86.22,86.24,86.08,86.13,314400.0,55.4715,55.4843,55.3814,55.4136,314400.0
2014-01-23 11:05:00,86.13,86.17,86.08,86.16,96300.0,55.4136,55.4393,55.3814,55.4329,96300.0
2014-01-23 11:10:00,86.15,86.25,86.12,86.2,200800.0,55.4264,55.4908,55.4071,55.4586,200800.0
2014-01-23 11:15:00,86.2,86.29,86.2,86.24,73100.0,55.4586,55.5165,55.4586,55.4843,73100.0
2014-01-23 11:20:00,86.24,86.27,86.21,86.24,104600.0,55.4843,55.5036,55.465,55.4843,104600.0
2014-01-23 11:25:00,86.25,86.3,86.23,86.27,64600.0,55.4908,55.5229,55.4779,55.5036,64600.0
2014-01-23 11:30:00,86.28,86.3,86.24,86.24,97400.0,55.5101,55.5229,55.4843,55.4843,97400.0
2014-01-23 11:35:00,86.24,86.27,86.22,86.27,66100.0,55.4843,55.5036,55.4715,55.5036,66100.0
2014-01-23 11:40:00,86.27,86.33,86.25,86.32,55200.0,55.5036,55.5422,55.4908,55.5358,55200.0
2014-01-23 11:45:00,86.33,86.37,86.28,86.3,59000.0,55.5422,55.568,55.5101,55.5229,59000.0
2014-01-23 11:50:00,86.3,86.31,86.27,86.28,26000.0,55.5229,55.5294,55.5036,55.5101,26000.0
2014-01-23 11:55:00,86.27,86.34,86.27,86.34,44500.0,55.5036,55.5487,55.5036,55.5487,44500.0
2014-01-23 12:00:00,86.34,86.38,86.34,86.36,40600.0,55.5487,55.5744,55.5487,55.5615,40600.0
2014-01-23 12:05:00,86.37,86.37,86.3,86.3,91200.0,55.568,55.568,55.5229,55.5229,91200.0
2014-01-23 12:10:00,86.29,86.29,86.25,86.27,60400.0,55.5165,55.5165,55.4908,55.5036,60400.0
2014-01-23 12:15:00,86.26,86.31,86.24,86.29,39500.0,55.4972,55.5294,55.4843,55.5165,39500.0
2014-01-23 12:20:00,86.29,86.31,86.17,86.18,63700.0,55.5165,55.5294,55.4393,55.4457,63700.0
2014-01-23 12:25:00,86.18,86.19,86.11,86.12,54900.0,55.4457,55.4522,55.4007,55.4071,54900.0
2014-01-23 12:30:00,86.12,86.14,86.08,86.1,107600.0,55.4071,55.42,55.3814,55.3943,107600.0
2014-01-23 12:35:00,86.1,86.15,86.09,86.13,39800.0,55.3943,55.4264,55.3878,55.4136,39800.0
2014-01-23 12:40:00,86.13,86.22,86.13,86.14,96900.0,55.4136,55.4715,55.4136,55.42,96900.0
2014-01-23 12:45:00,86.13,86.16,86.11,86.14,32700.0,55.4136,55.4329,55.4007,55.42,32700.0
2014-01-23 12:50:00,86.15,86.16,86.1,86.1,81400.0,55.4264,55.4329,55.3943,55.3943,81400.0
2014-01-23 12:55:00,86.09,86.09,85.99,86.04,115400.0,55.3878,55.3878,55.3235,55.3556,115400.0
2014-01-23 13:00:00,86.04,86.05,85.98,86.02,90700.0,55.3556,55.3621,55.317,55.3428,90700.0
2014-01-23 13:05:00,86.03,86.08,86.0,86.04,84100.0,55.3492,55.3814,55.3299,55.3556,84100.0
2014-01-23 13:10:00,86.04,86.08,85.95,85.97,181800.0,55.3556,55.3814,55.2977,55.3106,181800.0
2014-01-23 13:15:00,85.96,86.01,85.96,85.98,37100.0,55.3042,55.3363,55.3042,55.317,37100.0
2014-01-23 13:20:00,85.98,86.04,85.97,86.02,36100.0,55.317,55.3556,55.3106,55.3428,36100.0
2014-01-23 13:25:00,86.02,86.02,85.98,85.98,19200.0,55.3428,55.3428,55.317,55.317,19200.0
2014-01-23 13:30:00,85.98,86.0,85.93,85.95,53600.0,55.317,55.3299,55.2849,55.2977,53600.0
2014-01-23 13:35:00,85.96,85.97,85.91,85.92,32100.0,55.3042,55.3106,55.272,55.2784,32100.0
2014-01-23 13:40:00,85.93,85.95,85.88,85.89,50000.0,55.2849,55.2977,55.2527,55.2591,50000.0
2014-01-23 13:45:00,85.9,85.93,85.8,85.81,48500.0,55.2656,55.2849,55.2012,55.2077,48500.0
2014-01-23 13:50:00,85.8,85.84,85.78,85.78,78400.0,55.2012,55.227,55.1884,55.1884,78400.0
2014-01-23 13:55:00,85.78,85.81,85.73,85.74,75400.0,55.1884,55.2077,55.1562,55.1626,75400.0
2014-01-23 14:00:00,85.73,85.82,85.72,85.8,68400.0,55.1562,55.2141,55.1498,55.2012,68400.0
2014-01-23 14:05:00,85.79,85.81,85.76,85.79,163400.0,55.1948,55.2077,55.1755,55.1948,163400.0
2014-01-23 14:10:00,85.8,85.84,85.78,85.83,87300.0,55.2012,55.227,55.1884,55.2205,87300.0
2014-01-23 14:15:00,85.82,85.9,85.8,85.87,43700.0,55.2141,55.2656,55.2012,55.2463,43700.0
2014-01-23 14:20:00,85.87,85.93,85.84,85.9,83100.0,55.2463,55.2849,55.227,55.2656,83100.0
2014-01-23 14:25:00,85.9,85.92,85.86,85.89,68200.0,55.2656,55.2784,55.2398,55.2591,68200.0
2014-01-23 14:30:00,85.88,85.9,85.84,85.86,36600.0,55.2527,55.2656,55.227,55.2398,36600.0
2014-01-23 14:35:00,85.86,85.88,85.83,85.84,33000.0,55.2398,55.2527,55.2205,55.227,33000.0
2014-01-23 14:40:00,85.84,85.85,85.8,85.84,30800.0,55.227,55.2334,55.2012,55.227,30800.0
2014-01-23 14:45:00,85.83,85.85,85.82,85.83,45700.0,55.2205,55.2334,55.2141,55.2205,45700.0
2014-01-23 14:50:00,85.83,85.86,85.82,85.86,31300.0,55.2205,55.2398,55.2141,55.2398,31300.0
2014-01-23 14:55:00,85.87,85.96,85.86,85.94,73000.0,55.2463,55.3042,55.2398,55.2913,73000.0
2014-01-23 15:00:00,85.94,85.98,85.93,85.98,57900.0,55.2913,55.317,55.2849,55.317,57900.0
2014-01-23 15:05:00,85.98,86.02,85.94,85.94,80600.0,55.317,55.3428,55.2913,55.2913,80600.0
2014-01-23 15:10:00,85.94,85.98,85.92,85.96,48900.0,55.2913,55.317,55.2784,55.3042,48900.0
2014-01-23 15:15:00,85.96,85.97,85.91,85.92,75700.0,55.3042,55.3106,55.272,55.2784,75700.0
2014-01-23 15:20:00,85.92,85.94,85.9,85.94,157100.0,55.2784,55.2913,55.2656,55.2913,157100.0
2014-01-23 15:25:00,85.93,85.94,85.93,85.94,244700.0,55.2849,55.2913,55.2849,55.2913,244700.0
2014-01-23 15:30:00,85.94,85.97,85.9,85.96,194900.0,55.2913,55.3106,55.2656,55.3042,194900.0
2014-01-23 15:35:00,85.97,86.11,85.97,86.01,305700.0,55.3106,55.4007,55.3106,55.3363,305700.0
2014-01-23 15:40:00,86.01,86.05,85.97,86.04,248800.0,55.3363,55.3621,55.3106,55.3556,248800.0
2014-01-23 15:45:00,86.04,86.11,86.03,86.06,228600.0,55.3556,55.4007,55.3492,55.3685,228600.0
2014-01-23 15:50:00,86.04,86.13,86.04,86.1,236000.0,55.3556,55.4136,55.3556,55.3943,236000.0
2014-01-23 15:55:00,86.1,86.16,86.05,86.12,1251600.0,55.3943,55.4329,55.3621,55.4071,1251600.0
2014-01-24 09:30:00,85.55,85.61,85.12,85.15,452700.0,55.0404,55.079,54.7637,54.783,452700.0
2014-01-24 09:35:00,85.14,85.21,85.11,85.18,295400.0,54.7766,54.8217,54.7573,54.8023,295400.0
2014-01-24 09:40:00,85.17,85.19,85.12,85.12,306700.0,54.7959,54.8088,54.7637,54.7637,306700.0
2014-01-24 09:45:00,85.12,85.16,85.06,85.12,350100.0,54.7637,54.7895,54.7251,54.7637,350100.0
2014-01-24 09:50:00,85.12,85.25,85.11,85.2,225100.0,54.7637,54.8474,54.7573,54.8152,225100.0
2014-01-24 09:55:00,85.2,85.27,85.14,85.2,197300.0,54.8152,54.8603,54.7766,54.8152,197300.0
2014-01-24 10:00:00,85.2,85.26,85.16,85.2,221500.0,54.8152,54.8538,54.7895,54.8152,221500.0
2014-01-24 10:05:00,85.2,85.2,85.12,85.17,238000.0,54.8152,54.8152,54.7637,54.7959,238000.0
2014-01-24 10:10:00,85.17,85.22,85.12,85.16,187200.0,54.7959,54.8281,54.7637,54.7895,187200.0
2014-01-24 10:15:00,85.16,85.16,84.94,84.97,394300.0,54.7895,54.7895,54.6479,54.6672,394300.0
2014-01-24 10:20:00,84.98,85.09,84.93,85.04,245700.0,54.6737,54.7444,54.6415,54.7123,245700.0
2014-01-24 10:25:00,85.04,85.05,84.96,85.01,109700.0,54.7123,54.7187,54.6608,54.693,109700.0
2014-01-24 10:30:00,85.01,85.01,84.78,84.86,285600.0,54.693,54.693,54.545,54.5965,285600.0
2014-01-24 10:35:00,84.86,84.95,84.83,84.83,138500.0,54.5965,54.6544,54.5772,54.5772,138500.0
2014-01-24 10:40:00,84.83,84.84,84.61,84.64,329400.0,54.5772,54.5836,54.4356,54.4549,329400.0
2014-01-24 10:45:00,84.64,84.64,84.53,84.59,348700.0,54.4549,54.4549,54.3842,54.4228,348700.0
2014-01-24 10:50:00,84.59,84.71,84.59,84.69,130800.0,54.4228,54.5,54.4228,54.4871,130800.0
2014-01-24 10:55:00,84.69,84.71,84.6,84.67,121600.0,54.4871,54.5,54.4292,54.4742,121600.0
2014-01-24 11:00:00,84.65,84.75,84.64,84.75,88100.0,54.4614,54.5257,54.4549,54.5257,88100.0
2014-01-24 11:05:00,84.75,84.78,84.57,84.6,118300.0,54.5257,54.545,54.4099,54.4292,118300.0
2014-01-24 11:10:00,84.57,84.63,84.47,84.55,254900.0,54.4099,54.4485,54.3456,54.397,254900.0
2014-01-24 11:15:00,84.55,84.62,84.51,84.52,116300.0,54.397,54.4421,54.3713,54.3777,116300.0
2014-01-24 11:20:00,84.52,84.52,84.4,84.47,377700.0,54.3777,54.3777,54.3005,54.3456,377700.0
2014-01-24 11:25:00,84.46,84.46,84.32,84.34,215800.0,54.3391,54.3391,54.2491,54.2619,215800.0
2014-01-24 11:30:00,84.34,84.43,84.28,84.38,367400.0,54.2619,54.3198,54.2233,54.2877,367400.0
2014-01-24 11:35:00,84.38,84.53,84.36,84.52,119400.0,54.2877,54.3842,54.2748,54.3777,119400.0
2014-01-24 11:40:00,84.52,84.67,84.5,84.6,665400.0,54.3777,54.4742,54.3649,54.4292,665400.0
2014-01-24 11:45:00,84.6,84.67,84.55,84.62,293100.0,54.4292,54.4742,54.397,54.4421,293100.0
2014-01-24 11:50:00,84.63,84.65,84.59,84.62,317000.0,54.4485,54.4614,54.4228,54.4421,317000.0
2014-01-24 11:55:00,84.62,84.81,84.61,84.75,342100.0,54.4421,54.5643,54.4356,54.5257,342100.0
2014-01-24 12:00:00,84.75,84.79,84.58,84.58,142700.0,54.5257,54.5514,54.4163,54.4163,142700.0
2014-01-24 12:05:00,84.58,84.76,84.54,84.69,190900.0,54.4163,54.5321,54.3906,54.4871,190900.0
2014-01-24 12:10:00,84.7,84.79,84.67,84.78,96800.0,54.4935,54.5514,54.4742,54.545,96800.0
2014-01-24 12:15:00,84.78,84.85,84.78,84.8,188200.0,54.545,54.59,54.545,54.5579,188200.0
2014-01-24 12:20:00,84.8,84.81,84.72,84.77,214200.0,54.5579,54.5643,54.5064,54.5386,214200.0
2014-01-24 12:25:00,84.78,84.9,84.78,84.86,105200.0,54.545,54.6222,54.545,54.5965,105200.0
2014-01-24 12:30:00,84.85,84.93,84.83,84.87,94300.0,54.59,54.6415,54.5772,54.6029,94300.0
2014-01-24 12:35:00,84.86,84.86,84.77,84.82,68200.0,54.5965,54.5965,54.5386,54.5707,68200.0
2014-01-24 12:40:00,84.81,84.84,84.77,84.8,77300.0,54.5643,54.5836,54.5386,54.5579,77300.0
2014-01-24 12:45:00,84.8,84.82,84.74,84.81,184900.0,54.5579,54.5707,54.5193,54.5643,184900.0
2014-01-24 12:50:00,84.8,84.89,84.78,84.88,250500.0,54.5579,54.6158,54.545,54.6093,250500.0
2014-01-24 12:55:00,84.89,84.95,84.88,84.95,117700.0,54.6158,54.6544,54.6093,54.6544,117700.0
2014-01-24 13:00:00,84.94,84.98,84.88,84.96,193100.0,54.6479,54.6737,54.6093,54.6608,193100.0
2014-01-24 13:05:00,84.96,85.06,84.95,85.06,191300.0,54.6608,54.7251,54.6544,54.7251,191300.0
2014-01-24 13:10:00,85.07,85.08,85.04,85.04,114800.0,54.7316,54.738,54.7123,54.7123,114800.0
2014-01-24 13:15:00,85.05,85.09,85.04,85.06,130700.0,54.7187,54.7444,54.7123,54.7251,130700.0
2014-01-24 13:20:00,85.06,85.06,84.94,84.96,131300.0,54.7251,54.7251,54.6479,54.6608,131300.0
2014-01-24 13:25:00,84.96,84.98,84.91,84.92,91400.0,54.6608,54.6737,54.6286,54.6351,91400.0
2014-01-24 13:30:00,84.92,84.94,84.85,84.86,128200.0,54.6351,54.6479,54.59,54.5965,128200.0
2014-01-24 13:35:00,84.86,84.91,84.81,84.9,89100.0,54.5965,54.6286,54.5643,54.6222,89100.0
2014-01-24 13:40:00,84.9,84.95,84.86,84.86,149300.0,54.6222,54.6544,54.5965,54.5965,149300.0
2014-01-24 13:45:00,84.86,84.89,84.83,84.87,60800.0,54.5965,54.6158,54.5772,54.6029,60800.0
2014-01-24 13:50:00,84.87,84.91,84.86,84.88,173900.0,54.6029,54.6286,54.5965,54.6093,173900.0
2014-01-24 13:55:00,84.88,84.9,84.77,84.8,117000.0,54.6093,54.6222,54.5386,54.5579,117000.0
2014-01-24 14:00:00,84.79,84.79,84.54,84.61,186000.0,54.5514,54.5514,54.3906,54.4356,186000.0
2014-01-24 14:05:00,84.62,84.68,84.59,84.61,111800.0,54.4421,54.4807,54.4228,54.4356,111800.0
2014-01-24 14:10:00,84.62,84.64,84.52,84.52,158800.0,54.4421,54.4549,54.3777,54.3777,158800.0
2014-01-24 14:15:00,84.52,84.59,84.5,84.55,117800.0,54.3777,54.4228,54.3649,54.397,117800.0
2014-01-24 14:20:00,84.55,84.58,84.45,84.48,96700.0,54.397,54.4163,54.3327,54.352,96700.0
2014-01-24 14:25:00,84.48,84.56,84.45,84.53,203700.0,54.352,54.4035,54.3327,54.3842,203700.0
2014-01-24 14:30:00,84.53,84.69,84.53,84.65,172700.0,54.3842,54.4871,54.3842,54.4614,172700.0
2014-01-24 14:35:00,84.66,84.73,84.57,84.71,115100.0,54.4678,54.5128,54.4099,54.5,115100.0
2014-01-24 14:40:00,84.7,84.73,84.65,84.69,87900.0,54.4935,54.5128,54.4614,54.4871,87900.0
2014-01-24 14:45:00,84.69,84.72,84.66,84.7,118000.0,54.4871,54.5064,54.4678,54.4935,118000.0
2014-01-24 14:50:00,84.69,84.75,84.67,84.67,102000.0,54.4871,54.5257,54.4742,54.4742,102000.0
2014-01-24 14:55:00,84.67,84.68,84.61,84.63,106500.0,54.4742,54.4807,54.4356,54.4485,106500.0
2014-01-24 15:00:00,84.63,84.65,84.55,84.64,96500.0,54.4485,54.4614,54.397,54.4549,96500.0
2014-01-24 15:05:00,84.65,84.72,84.65,84.71,90200.0,54.4614,54.5064,54.4614,54.5,90200.0
2014-01-24 15:10:00,84.71,84.71,84.55,84.59,120800.0,54.5,54.5,54.397,54.4228,120800.0
2014-01-24 15:15:00,84.59,84.59,84.49,84.54,128200.0,54.4228,54.4228,54.3584,54.3906,128200.0
2014-01-24 15:20:00,84.55,84.55,84.44,84.46,213000.0,54.397,54.397,54.3263,54.3391,213000.0
2014-01-24 15:25:00,84.46,84.52,84.43,84.52,137700.0,54.3391,54.3777,54.3198,54.3777,137700.0
2014-01-24 15:30:00,84.51,84.62,84.48,84.62,190900.0,54.3713,54.4421,54.352,54.4421,190900.0
2014-01-24 15:35:00,84.61,84.65,84.56,84.56,519100.0,54.4356,54.4614,54.4035,54.4035,519100.0
2014-01-24 15:40:00,84.56,84.61,84.5,84.54,362400.0,54.4035,54.4356,54.3649,54.3906,362400.0
2014-01-24 15:45:00,84.54,84.54,84.37,84.38,372000.0,54.3906,54.3906,54.2812,54.2877,372000.0
2014-01-24 15:50:00,84.37,84.56,84.37,84.53,525700.0,54.2812,54.4035,54.2812,54.3842,525700.0
2014-01-24 15:55:00,84.52,84.54,84.32,84.33,699600.0,54.3777,54.3906,54.2491,54.2555,699600.0
2014-01-27 09:30:00,84.48,84.53,84.19,84.2,246000.0,54.352,54.3842,54.1654,54.1718,246000.0
2014-01-27 09:35:00,84.2,84.25,84.09,84.17,247700.0,54.1718,54.204,54.1011,54.1525,247700.0
2014-01-27 09:40:00,84.16,84.46,84.15,84.39,241900.0,54.1461,54.3391,54.1397,54.2941,241900.0
2014-01-27 09:45:00,84.4,84.5,84.33,84.35,167500.0,54.3005,54.3649,54.2555,54.2684,167500.0
2014-01-27 09:50:00,84.35,84.38,84.28,84.31,100800.0,54.2684,54.2877,54.2233,54.2426,100800.0
2014-01-27 09:55:00,84.31,84.54,84.3,84.52,180700.0,54.2426,54.3906,54.2362,54.3777,180700.0
2014-01-27 10:00:00,84.51,84.64,84.41,84.52,246500.0,54.3713,54.4549,54.307,54.3777,246500.0
2014-01-27 10:05:00,84.52,84.58,84.43,84.46,124400.0,54.3777,54.4163,54.3198,54.3391,124400.0
2014-01-27 10:10:00,84.45,84.51,84.36,84.37,102200.0,54.3327,54.3713,54.2748,54.2812,102200.0
2014-01-27 10:15:00,84.38,84.44,84.25,84.25,165200.0,54.2877,54.3263,54.204,54.204,165200.0
2014-01-27 10:20:00,84.24,84.24,84.13,84.13,141900.0,54.1976,54.1976,54.1268,54.1268,141900.0
2014-01-27 10:25:00,84.13,84.2,83.88,83.89,666200.0,54.1268,54.1718,53.966,53.9724,666200.0
2014-01-27 10:30:00,83.89,84.12,83.88,84.09,611600.0,53.9724,54.1204,53.966,54.1011,611600.0
2014-01-27 10:35:00,84.09,84.11,83.98,84.02,294200.0,54.1011,54.1139,54.0303,54.056,294200.0
2014-01-27 10:40:00,84.03,84.2,84.0,84.1,297900.0,54.0625,54.1718,54.0432,54.1075,297900.0
2014-01-27 10:45:00,84.1,84.12,84.06,84.12,90500.0,54.1075,54.1204,54.0818,54.1204,90500.0
2014-01-27 10:50:00,84.12,84.16,83.98,83.98,83600.0,54.1204,54.1461,54.0303,54.0303,83600.0
2014-01-27 10:55:00,83.98,84.06,83.85,83.86,172900.0,54.0303,54.0818,53.9467,53.9531,172900.0
2014-01-27 11:00:00,83.85,83.92,83.81,83.84,395100.0,53.9467,53.9917,53.9209,53.9402,395100.0
2014-01-27 11:05:00,83.84,83.93,83.83,83.88,111100.0,53.9402,53.9981,53.9338,53.966,111100.0
2014-01-27 11:10:00,83.88,83.91,83.76,83.88,270300.0,53.966,53.9853,53.8888,53.966,270300.0
2014-01-27 11:15:00,83.88,84.01,83.88,83.98,175800.0,53.966,54.0496,53.966,54.0303,175800.0
2014-01-27 11:20:00,83.98,83.98,83.87,83.91,125700.0,54.0303,54.0303,53.9595,53.9853,125700.0
2014-01-27 11:25:00,83.91,83.95,83.81,83.83,133300.0,53.9853,54.011,53.9209,53.9338,133300.0
2014-01-27 11:30:00,83.82,83.86,83.77,83.82,125200.0,53.9274,53.9531,53.8952,53.9274,125200.0
2014-01-27 11:35:00,83.82,83.82,83.67,83.73,160900.0,53.9274,53.9274,53.8309,53.8695,160900.0
2014-01-27 11:40:00,83.72,83.86,83.71,83.83,66300.0,53.863,53.9531,53.8566,53.9338,66300.0
2014-01-27 11:45:00,83.84,83.88,83.79,83.81,163600.0,53.9402,53.966,53.9081,53.9209,163600.0
2014-01-27 11:50:00,83.81,83.83,83.66,83.7,232500.0,53.9209,53.9338,53.8244,53.8502,232500.0
2014-01-27 11:55:00,83.7,83.73,83.62,83.65,307100.0,53.8502,53.8695,53.7987,53.818,307100.0
2014-01-27 12:00:00,83.64,83.67,83.55,83.67,227500.0,53.8116,53.8309,53.7537,53.8309,227500.0
2014-01-27 12:05:00,83.67,83.67,83.54,83.63,195100.0,53.8309,53.8309,53.7472,53.8051,195100.0
2014-01-27 12:10:00,83.63,83.68,83.61,83.68,82700.0,53.8051,53.8373,53.7923,53.8373,82700.0
2014-01-27 12:15:00,83.67,83.68,83.62,83.65,164600.0,53.8309,53.8373,53.7987,53.818,164600.0
2014-01-27 12:20:00,83.65,83.65,83.44,83.52,354100.0,53.818,53.818,53.6829,53.7344,354100.0
2014-01-27 12:25:00,83.53,83.65,83.52,83.58,125100.0,53.7408,53.818,53.7344,53.773,125100.0
2014-01-27 12:30:00,83.58,83.58,83.5,83.53,91000.0,53.773,53.773,53.7215,53.7408,91000.0
2014-01-27 12:35:00,83.52,83.68,83.5,83.67,116800.0,53.7344,53.8373,53.7215,53.8309,116800.0
2014-01-27 12:40:00,83.67,83.74,83.61,83.71,108400.0,53.8309,53.8759,53.7923,53.8566,108400.0
2014-01-27 12:45:00,83.7,83.71,83.58,83.71,103100.0,53.8502,53.8566,53.773,53.8566,103100.0
2014-01-27 12:50:00,83.7,83.76,83.67,83.67,83200.0,53.8502,53.8888,53.8309,53.8309,83200.0
2014-01-27 12:55:00,83.67,83.68,83.57,83.58,117300.0,53.8309,53.8373,53.7665,53.773,117300.0
2014-01-27 13:00:00,83.58,83.66,83.52,83.65,62100.0,53.773,53.8244,53.7344,53.818,62100.0
2014-01-27 13:05:00,83.66,83.76,83.62,83.72,120300.0,53.8244,53.8888,53.7987,53.863,120300.0
2014-01-27 13:10:00,83.72,83.82,83.68,83.79,98700.0,53.863,53.9274,53.8373,53.9081,98700.0
2014-01-27 13:15:00,83.8,83.88,83.8,83.83,78500.0,53.9145,53.966,53.9145,53.9338,78500.0
2014-01-27 13:20:00,83.84,83.86,83.74,83.74,93100.0,53.9402,53.9531,53.8759,53.8759,93100.0
2014-01-27 13:25:00,83.74,83.78,83.72,83.77,67900.0,53.8759,53.9016,53.863,53.8952,67900.0
2014-01-27 13:30:00,83.77,83.81,83.7,83.7,102800.0,53.8952,53.9209,53.8502,53.8502,102800.0
2014-01-27 13:35:00,83.7,83.82,83.69,83.8,112100.0,53.8502,53.9274,53.8437,53.9145,112100.0
2014-01-27 13:40:00,83.8,83.95,83.79,83.94,144200.0,53.9145,54.011,53.9081,54.0046,144200.0
2014-01-27 13:45:00,83.94,84.04,83.9,84.0,163800.0,54.0046,54.0689,53.9788,54.0432,163800.0
2014-01-27 13:50:00,83.99,84.01,83.96,83.99,255500.0,54.0367,54.0496,54.0174,54.0367,255500.0
2014-01-27 13:55:00,83.99,84.02,83.91,83.91,94700.0,54.0367,54.056,53.9853,53.9853,94700.0
2014-01-27 14:00:00,83.92,84.08,83.92,84.0,167200.0,53.9917,54.0946,53.9917,54.0432,167200.0
2014-01-27 14:05:00,83.99,83.99,83.9,83.9,117200.0,54.0367,54.0367,53.9788,53.9788,117200.0
2014-01-27 14:10:00,83.9,84.03,83.9,84.02,51500.0,53.9788,54.0625,53.9788,54.056,51500.0
2014-01-27 14:15:00,84.02,84.11,84.02,84.02,176500.0,54.056,54.1139,54.056,54.056,176500.0
2014-01-27 14:20:00,84.03,84.12,84.03,84.08,228600.0,54.0625,54.1204,54.0625,54.0946,228600.0
2014-01-27 14:25:00,84.09,84.16,84.03,84.16,85300.0,54.1011,54.1461,54.0625,54.1461,85300.0
2014-01-27 14:30:00,84.16,84.29,84.16,84.29,97200.0,54.1461,54.2297,54.1461,54.2297,97200.0
2014-01-27 14:35:00,84.29,84.4,84.29,84.4,430000.0,54.2297,54.3005,54.2297,54.3005,430000.0
2014-01-27 14:40:00,84.4,84.4,84.27,84.31,194000.0,54.3005,54.3005,54.2169,54.2426,194000.0
2014-01-27 14:45:00,84.3,84.35,84.27,84.35,68300.0,54.2362,54.2684,54.2169,54.2684,68300.0
2014-01-27 14:50:00,84.35,84.42,84.33,84.38,169700.0,54.2684,54.3134,54.2555,54.2877,169700.0
2014-01-27 14:55:00,84.38,84.5,84.38,84.49,381000.0,54.2877,54.3649,54.2877,54.3584,381000.0
2014-01-27 15:00:00,84.48,84.48,84.4,84.43,94800.0,54.352,54.352,54.3005,54.3198,94800.0
2014-01-27 15:05:00,84.43,84.49,84.39,84.46,77300.0,54.3198,54.3584,54.2941,54.3391,77300.0
2014-01-27 15:10:00,84.47,84.58,84.43,84.57,200500.0,54.3456,54.4163,54.3198,54.4099,200500.0
2014-01-27 15:15:00,84.57,84.65,84.54,84.6,223400.0,54.4099,54.4614,54.3906,54.4292,223400.0
2014-01-27 15:20:00,84.59,84.6,84.42,84.43,183700.0,54.4228,54.4292,54.3134,54.3198,183700.0
2014-01-27 15:25:00,84.43,84.43,84.33,84.34,198900.0,54.3198,54.3198,54.2555,54.2619,198900.0
2014-01-27 15:30:00,84.33,84.42,84.25,84.26,115500.0,54.2555,54.3134,54.204,54.2104,115500.0
2014-01-27 15:35:00,84.26,84.4,84.22,84.4,318900.0,54.2104,54.3005,54.1847,54.3005,318900.0
2014-01-27 15:40:00,84.4,84.43,84.25,84.27,175500.0,54.3005,54.3198,54.204,54.2169,175500.0
2014-01-27 15:45:00,84.27,84.27,84.2,84.22,256000.0,54.2169,54.2169,54.1718,54.1847,256000.0
2014-01-27 15:50:00,84.23,84.28,84.09,84.09,253200.0,54.1911,54.2233,54.1011,54.1011,253200.0
2014-01-27 15:55:00,84.1,84.16,83.98,84.02,508700.0,54.1075,54.1461,54.0303,54.056,508700.0
2014-01-28 09:30:00,84.23,84.34,84.1,84.14,275300.0,54.1911,54.2619,54.1075,54.1332,275300.0
2014-01-28 09:35:00,84.13,84.16,84.0,84.14,656100.0,54.1268,54.1461,54.0432,54.1332,656100.0
2014-01-28 09:40:00,84.14,84.22,84.09,84.22,342400.0,54.1332,54.1847,54.1011,54.1847,342400.0
2014-01-28 09:45:00,84.2,84.39,84.2,84.39,219000.0,54.1718,54.2941,54.1718,54.2941,219000.0
2014-01-28 09:50:00,84.4,84.52,84.37,84.47,174400.0,54.3005,54.3777,54.2812,54.3456,174400.0
2014-01-28 09:55:00,84.47,84.5,84.37,84.42,47700.0,54.3456,54.3649,54.2812,54.3134,47700.0
2014-01-28 10:00:00,84.42,84.57,84.41,84.52,140200.0,54.3134,54.4099,54.307,54.3777,140200.0
2014-01-28 10:05:00,84.52,84.54,84.44,84.47,78900.0,54.3777,54.3906,54.3263,54.3456,78900.0
2014-01-28 10:10:00,84.47,84.47,84.3,84.3,52800.0,54.3456,54.3456,54.2362,54.2362,52800.0
2014-01-28 10:15:00,84.29,84.3,84.23,84.26,117500.0,54.2297,54.2362,54.1911,54.2104,117500.0
2014-01-28 10:20:00,84.26,84.36,84.23,84.32,63200.0,54.2104,54.2748,54.1911,54.2491,63200.0
2014-01-28 10:25:00,84.31,84.33,84.21,84.26,85000.0,54.2426,54.2555,54.1783,54.2104,85000.0
2014-01-28 10:30:00,84.25,84.35,84.21,84.35,97700.0,54.204,54.2684,54.1783,54.2684,97700.0
2014-01-28 10:35:00,84.35,84.4,84.31,84.37,116300.0,54.2684,54.3005,54.2426,54.2812,116300.0
2014-01-28 10:40:00,84.37,84.37,84.31,84.33,63000.0,54.2812,54.2812,54.2426,54.2555,63000.0
2014-01-28 10:45:00,84.34,84.49,84.34,84.47,53500.0,54.2619,54.3584,54.2619,54.3456,53500.0
2014-01-28 10:50:00,84.46,84.47,84.34,84.38,74900.0,54.3391,54.3456,54.2619,54.2877,74900.0
2014-01-28 10:55:00,84.38,84.51,84.38,84.49,67500.0,54.2877,54.3713,54.2877,54.3584,67500.0
2014-01-28 11:00:00,84.48,84.58,84.46,84.54,106300.0,54.352,54.4163,54.3391,54.3906,106300.0
2014-01-28 11:05:00,84.54,84.54,84.47,84.47,75600.0,54.3906,54.3906,54.3456,54.3456,75600.0
2014-01-28 11:10:00,84.47,84.5,84.44,84.45,45800.0,54.3456,54.3649,54.3263,54.3327,45800.0
2014-01-28 11:15:00,84.45,84.45,84.31,84.36,154700.0,54.3327,54.3327,54.2426,54.2748,154700.0
2014-01-28 11:20:00,84.35,84.41,84.35,84.38,65600.0,54.2684,54.307,54.2684,54.2877,65600.0
2014-01-28 11:25:00,84.39,84.41,84.33,84.39,61100.0,54.2941,54.307,54.2555,54.2941,61100.0
2014-01-28 11:30:00,84.39,84.46,84.38,84.4,85000.0,54.2941,54.3391,54.2877,54.3005,85000.0
2014-01-28 11:35:00,84.4,84.41,84.29,84.29,76000.0,54.3005,54.307,54.2297,54.2297,76000.0
2014-01-28 11:40:00,84.29,84.3,84.21,84.29,92900.0,54.2297,54.2362,54.1783,54.2297,92900.0
2014-01-28 11:45:00,84.28,84.28,84.18,84.19,255600.0,54.2233,54.2233,54.159,54.1654,255600.0
2014-01-28 11:50:00,84.19,84.33,84.19,84.3,302000.0,54.1654,54.2555,54.1654,54.2362,302000.0
2014-01-28 11:55:00,84.3,84.38,84.3,84.37,80600.0,54.2362,54.2877,54.2362,54.2812,80600.0
2014-01-28 12:00:00,84.37,84.37,84.3,84.34,51700.0,54.2812,54.2812,54.2362,54.2619,51700.0
2014-01-28 12:05:00,84.34,84.45,84.33,84.44,86200.0,54.2619,54.3327,54.2555,54.3263,86200.0
2014-01-28 12:10:00,84.44,84.44,84.35,84.39,45800.0,54.3263,54.3263,54.2684,54.2941,45800.0
2014-01-28 12:15:00,84.39,84.45,84.39,84.42,55600.0,54.2941,54.3327,54.2941,54.3134,55600.0
2014-01-28 12:20:00,84.43,84.48,84.43,84.48,51300.0,54.3198,54.352,54.3198,54.352,51300.0
2014-01-28 12:25:00,84.48,84.49,84.43,84.49,32800.0,54.352,54.3584,54.3198,54.3584,32800.0
2014-01-28 12:30:00,84.49,84.6,84.47,84.59,81800.0,54.3584,54.4292,54.3456,54.4228,81800.0
2014-01-28 12:35:00,84.59,84.6,84.51,84.52,49800.0,54.4228,54.4292,54.3713,54.3777,49800.0
2014-01-28 12:40:00,84.52,84.55,84.46,84.52,44800.0,54.3777,54.397,54.3391,54.3777,44800.0
2014-01-28 12:45:00,84.53,84.57,84.49,84.49,26700.0,54.3842,54.4099,54.3584,54.3584,26700.0
2014-01-28 12:50:00,84.49,84.52,84.43,84.44,50200.0,54.3584,54.3777,54.3198,54.3263,50200.0
2014-01-28 12:55:00,84.44,84.48,84.43,84.48,25900.0,54.3263,54.352,54.3198,54.352,25900.0
2014-01-28 13:00:00,84.49,84.5,84.45,84.5,14700.0,54.3584,54.3649,54.3327,54.3649,14700.0
2014-01-28 13:05:00,84.5,84.5,84.45,84.47,11300.0,54.3649,54.3649,54.3327,54.3456,11300.0
2014-01-28 13:10:00,84.47,84.53,84.46,84.53,15700.0,54.3456,54.3842,54.3391,54.3842,15700.0
2014-01-28 13:15:00,84.53,84.64,84.52,84.62,46800.0,54.3842,54.4549,54.3777,54.4421,46800.0
2014-01-28 13:20:00,84.62,84.65,84.58,84.6,48400.0,54.4421,54.4614,54.4163,54.4292,48400.0
2014-01-28 13:25:00,84.6,84.67,84.6,84.65,47700.0,54.4292,54.4742,54.4292,54.4614,47700.0
2014-01-28 13:30:00,84.65,84.66,84.61,84.64,46900.0,54.4614,54.4678,54.4356,54.4549,46900.0
2014-01-28 13:35:00,84.65,84.65,84.51,84.54,147400.0,54.4614,54.4614,54.3713,54.3906,147400.0
2014-01-28 13:40:00,84.55,84.65,84.55,84.59,66900.0,54.397,54.4614,54.397,54.4228,66900.0
2014-01-28 13:45:00,84.6,84.63,84.54,84.54,25400.0,54.4292,54.4485,54.3906,54.3906,25400.0
2014-01-28 13:50:00,84.54,84.55,84.52,84.53,50100.0,54.3906,54.397,54.3777,54.3842,50100.0
2014-01-28 13:55:00,84.53,84.58,84.53,84.54,56900.0,54.3842,54.4163,54.3842,54.3906,56900.0
2014-01-28 14:00:00,84.54,84.56,84.49,84.5,59800.0,54.3906,54.4035,54.3584,54.3649,59800.0
2014-01-28 14:05:00,84.5,84.59,84.5,84.58,62200.0,54.3649,54.4228,54.3649,54.4163,62200.0
2014-01-28 14:10:00,84.58,84.62,84.55,84.61,67200.0,54.4163,54.4421,54.397,54.4356,67200.0
2014-01-28 14:15:00,84.61,84.61,84.58,84.59,16300.0,54.4356,54.4356,54.4163,54.4228,16300.0
2014-01-28 14:20:00,84.59,84.68,84.59,84.67,52500.0,54.4228,54.4807,54.4228,54.4742,52500.0
2014-01-28 14:25:00,84.67,84.68,84.61,84.62,61200.0,54.4742,54.4807,54.4356,54.4421,61200.0
2014-01-28 14:30:00,84.61,84.64,84.59,84.62,54900.0,54.4356,54.4549,54.4228,54.4421,54900.0
2014-01-28 14:35:00,84.62,84.67,84.62,84.65,41600.0,54.4421,54.4742,54.4421,54.4614,41600.0
2014-01-28 14:40:00,84.66,84.69,84.6,84.62,74100.0,54.4678,54.4871,54.4292,54.4421,74100.0
2014-01-28 14:45:00,84.62,84.71,84.62,84.7,49700.0,54.4421,54.5,54.4421,54.4935,49700.0
2014-01-28 14:50:00,84.7,84.73,84.67,84.68,41400.0,54.4935,54.5128,54.4742,54.4807,41400.0
2014-01-28 14:55:00,84.67,84.7,84.66,84.69,57800.0,54.4742,54.4935,54.4678,54.4871,57800.0
2014-01-28 15:00:00,84.7,84.73,84.66,84.66,149100.0,54.4935,54.5128,54.4678,54.4678,149100.0
2014-01-28 15:05:00,84.67,84.69,84.64,84.69,115400.0,54.4742,54.4871,54.4549,54.4871,115400.0
2014-01-28 15:10:00,84.69,84.7,84.63,84.64,61100.0,54.4871,54.4935,54.4485,54.4549,61100.0
2014-01-28 15:15:00,84.65,84.71,84.63,84.66,197200.0,54.4614,54.5,54.4485,54.4678,197200.0
2014-01-28 15:20:00,84.66,84.69,84.65,84.68,77100.0,54.4678,54.4871,54.4614,54.4807,77100.0
2014-01-28 15:25:00,84.68,84.7,84.67,84.69,92200.0,54.4807,54.4935,54.4742,54.4871,92200.0
2014-01-28 15:30:00,84.69,84.76,84.67,84.76,164600.0,54.4871,54.5321,54.4742,54.5321,164600.0
2014-01-28 15:35:00,84.76,84.8,84.76,84.77,131300.0,54.5321,54.5579,54.5321,54.5386,131300.0
2014-01-28 15:40:00,84.76,84.76,84.7,84.71,122700.0,54.5321,54.5321,54.4935,54.5,122700.0
2014-01-28 15:45:00,84.72,84.75,84.67,84.69,143800.0,54.5064,54.5257,54.4742,54.4871,143800.0
2014-01-28 15:50:00,84.69,84.71,84.62,84.64,209300.0,54.4871,54.5,54.4421,54.4549,209300.0
2014-01-28 15:55:00,84.64,84.75,84.63,84.67,747200.0,54.4549,54.5257,54.4485,54.4742,747200.0
2014-01-29 09:30:00,83.93,84.04,83.69,84.03,460000.0,53.9981,54.0689,53.8437,54.0625,460000.0
2014-01-29 09:35:00,84.02,84.02,83.49,83.74,789400.0,54.056,54.056,53.7151,53.8759,789400.0
2014-01-29 09:40:00,83.74,84.04,83.73,84.0,394400.0,53.8759,54.0689,53.8695,54.0432,394400.0
2014-01-29 09:45:00,84.0,84.17,83.91,84.02,599400.0,54.0432,54.1525,53.9853,54.056,599400.0
2014-01-29 09:50:00,84.02,84.26,83.94,84.18,626600.0,54.056,54.2104,54.0046,54.159,626600.0
2014-01-29 09:55:00,84.18,84.21,83.95,84.01,313300.0,54.159,54.1783,54.011,54.0496,313300.0
2014-01-29 10:00:00,84.01,84.05,83.9,84.04,461200.0,54.0496,54.0753,53.9788,54.0689,461200.0
2014-01-29 10:05:00,84.03,84.24,84.03,84.22,304400.0,54.0625,54.1976,54.0625,54.1847,304400.0
2014-01-29 10:10:00,84.22,84.28,84.03,84.03,285300.0,54.1847,54.2233,54.0625,54.0625,285300.0
2014-01-29 10:15:00,84.03,84.11,84.01,84.03,164400.0,54.0625,54.1139,54.0496,54.0625,164400.0
2014-01-29 10:20:00,84.03,84.06,83.91,84.06,212100.0,54.0625,54.0818,53.9853,54.0818,212100.0
2014-01-29 10:25:00,84.07,84.12,84.01,84.08,109200.0,54.0882,54.1204,54.0496,54.0946,109200.0
2014-01-29 10:30:00,84.07,84.21,84.05,84.21,217200.0,54.0882,54.1783,54.0753,54.1783,217200.0
2014-01-29 10:35:00,84.21,84.39,84.19,84.39,213800.0,54.1783,54.2941,54.1654,54.2941,213800.0
2014-01-29 10:40:00,84.39,84.47,84.31,84.42,198000.0,54.2941,54.3456,54.2426,54.3134,198000.0
2014-01-29 10:45:00,84.42,84.42,84.25,84.27,132700.0,54.3134,54.3134,54.204,54.2169,132700.0
2014-01-29 10:50:00,84.28,84.38,84.27,84.38,187500.0,54.2233,54.2877,54.2169,54.2877,187500.0
2014-01-29 10:55:00,84.37,84.39,84.31,84.37,123000.0,54.2812,54.2941,54.2426,54.2812,123000.0
2014-01-29 11:00:00,84.36,84.48,84.31,84.46,163400.0,54.2748,54.352,54.2426,54.3391,163400.0
2014-01-29 11:05:00,84.46,84.52,84.42,84.44,243500.0,54.3391,54.3777,54.3134,54.3263,243500.0
2014-01-29 11:10:00,84.43,84.51,84.43,84.5,58100.0,54.3198,54.3713,54.3198,54.3649,58100.0
2014-01-29 11:15:00,84.51,84.56,84.38,84.41,187600.0,54.3713,54.4035,54.2877,54.307,187600.0
2014-01-29 11:20:00,84.41,84.51,84.41,84.49,46800.0,54.307,54.3713,54.307,54.3584,46800.0
2014-01-29 11:25:00,84.48,84.63,84.48,84.62,384100.0,54.352,54.4485,54.352,54.4421,384100.0
2014-01-29 11:30:00,84.63,84.66,84.57,84.6,245200.0,54.4485,54.4678,54.4099,54.4292,245200.0
2014-01-29 11:35:00,84.6,84.69,84.59,84.67,606200.0,54.4292,54.4871,54.4228,54.4742,606200.0
2014-01-29 11:40:00,84.67,84.68,84.56,84.59,293100.0,54.4742,54.4807,54.4035,54.4228,293100.0
2014-01-29 11:45:00,84.59,84.68,84.57,84.66,340100.0,54.4228,54.4807,54.4099,54.4678,340100.0
2014-01-29 11:50:00,84.66,84.73,84.65,84.71,188500.0,54.4678,54.5128,54.4614,54.5,188500.0
2014-01-29 11:55:00,84.72,84.74,84.68,84.73,67200.0,54.5064,54.5193,54.4807,54.5128,67200.0
2014-01-29 12:00:00,84.73,84.75,84.7,84.74,80100.0,54.5128,54.5257,54.4935,54.5193,80100.0
2014-01-29 12:05:00,84.73,84.76,84.69,84.69,623500.0,54.5128,54.5321,54.4871,54.4871,623500.0
2014-01-29 12:10:00,84.69,84.71,84.53,84.54,194300.0,54.4871,54.5,54.3842,54.3906,194300.0
2014-01-29 12:15:00,84.54,84.56,84.47,84.54,100500.0,54.3906,54.4035,54.3456,54.3906,100500.0
2014-01-29 12:20:00,84.54,84.58,84.49,84.49,88600.0,54.3906,54.4163,54.3584,54.3584,88600.0
2014-01-29 12:25:00,84.5,84.5,84.38,84.39,183300.0,54.3649,54.3649,54.2877,54.2941,183300.0
2014-01-29 12:30:00,84.39,84.44,84.36,84.4,115700.0,54.2941,54.3263,54.2748,54.3005,115700.0
2014-01-29 12:35:00,84.4,84.4,84.29,84.35,225100.0,54.3005,54.3005,54.2297,54.2684,225100.0
2014-01-29 12:40:00,84.36,84.47,84.36,84.47,71400.0,54.2748,54.3456,54.2748,54.3456,71400.0
2014-01-29 12:45:00,84.46,84.48,84.44,84.48,51000.0,54.3391,54.352,54.3263,54.352,51000.0
2014-01-29 12:50:00,84.47,84.48,84.45,84.46,50000.0,54.3456,54.352,54.3327,54.3391,50000.0
2014-01-29 12:55:00,84.47,84.51,84.46,84.48,49400.0,54.3456,54.3713,54.3391,54.352,49400.0
2014-01-29 13:00:00,84.47,84.47,84.4,84.41,48700.0,54.3456,54.3456,54.3005,54.307,48700.0
2014-01-29 13:05:00,84.41,84.41,84.35,84.38,85600.0,54.307,54.307,54.2684,54.2877,85600.0
2014-01-29 13:10:00,84.38,84.45,84.32,84.43,101700.0,54.2877,54.3327,54.2491,54.3198,101700.0
2014-01-29 13:15:00,84.42,84.42,84.35,84.36,44400.0,54.3134,54.3134,54.2684,54.2748,44400.0
2014-01-29 13:20:00,84.36,84.43,84.34,84.42,42100.0,54.2748,54.3198,54.2619,54.3134,42100.0
2014-01-29 13:25:00,84.41,84.43,84.35,84.4,134000.0,54.307,54.3198,54.2684,54.3005,134000.0
2014-01-29 13:30:00,84.4,84.45,84.39,84.44,94800.0,54.3005,54.3327,54.2941,54.3263,94800.0
2014-01-29 13:35:00,84.44,84.47,84.4,84.4,59700.0,54.3263,54.3456,54.3005,54.3005,59700.0
2014-01-29 13:40:00,84.39,84.41,84.32,84.36,120100.0,54.2941,54.307,54.2491,54.2748,120100.0
2014-01-29 13:45:00,84.35,84.48,84.31,84.48,153000.0,54.2684,54.352,54.2426,54.352,153000.0
2014-01-29 13:50:00,84.48,84.55,84.44,84.55,254300.0,54.352,54.397,54.3263,54.397,254300.0
2014-01-29 13:55:00,84.55,84.59,84.51,84.54,49500.0,54.397,54.4228,54.3713,54.3906,49500.0
2014-01-29 14:00:00,84.54,84.67,84.17,84.55,309800.0,54.3906,54.4742,54.1525,54.397,309800.0
2014-01-29 14:05:00,84.55,84.55,84.09,84.36,313000.0,54.397,54.397,54.1011,54.2748,313000.0
2014-01-29 14:10:00,84.35,84.38,84.16,84.29,460400.0,54.2684,54.2877,54.1461,54.2297,460400.0
2014-01-29 14:15:00,84.29,84.33,83.92,84.02,455200.0,54.2297,54.2555,53.9917,54.056,455200.0
2014-01-29 14:20:00,84.02,84.22,84.01,84.22,339300.0,54.056,54.1847,54.0496,54.1847,339300.0
2014-01-29 14:25:00,84.22,84.54,84.17,84.5,326500.0,54.1847,54.3906,54.1525,54.3649,326500.0
2014-01-29 14:30:00,84.5,84.72,84.41,84.7,284300.0,54.3649,54.5064,54.307,54.4935,284300.0
2014-01-29 14:35:00,84.7,84.72,84.53,84.65,263700.0,54.4935,54.5064,54.3842,54.4614,263700.0
2014-01-29 14:40:00,84.66,84.77,84.62,84.77,219700.0,54.4678,54.5386,54.4421,54.5386,219700.0
2014-01-29 14:45:00,84.76,84.78,84.66,84.68,161200.0,54.5321,54.545,54.4678,54.4807,161200.0
2014-01-29 14:50:00,84.67,84.68,84.5,84.53,167300.0,54.4742,54.4807,54.3649,54.3842,167300.0
2014-01-29 14:55:00,84.52,84.53,84.29,84.29,265700.0,54.3777,54.3842,54.2297,54.2297,265700.0
2014-01-29 15:00:00,84.29,84.36,84.18,84.36,246500.0,54.2297,54.2748,54.159,54.2748,246500.0
2014-01-29 15:05:00,84.36,84.36,84.27,84.29,78400.0,54.2748,54.2748,54.2169,54.2297,78400.0
2014-01-29 15:10:00,84.29,84.31,84.04,84.08,223200.0,54.2297,54.2426,54.0689,54.0946,223200.0
2014-01-29 15:15:00,84.08,84.25,84.05,84.08,282300.0,54.0946,54.204,54.0753,54.0946,282300.0
2014-01-29 15:20:00,84.08,84.31,84.07,84.29,152200.0,54.0946,54.2426,54.0882,54.2297,152200.0
2014-01-29 15:25:00,84.29,84.36,84.23,84.24,131100.0,54.2297,54.2748,54.1911,54.1976,131100.0
2014-01-29 15:30:00,84.23,84.25,84.06,84.11,217100.0,54.1911,54.204,54.0818,54.1139,217100.0
2014-01-29 15:35:00,84.12,84.3,84.09,84.27,268400.0,54.1204,54.2362,54.1011,54.2169,268400.0
2014-01-29 15:40:00,84.25,84.39,84.19,84.39,1108600.0,54.204,54.2941,54.1654,54.2941,1108600.0
2014-01-29 15:45:00,84.39,84.5,84.34,84.35,445900.0,54.2941,54.3649,54.2619,54.2684,445900.0
2014-01-29 15:50:00,84.35,84.35,84.22,84.31,460600.0,54.2684,54.2684,54.1847,54.2426,460600.0
2014-01-29 15:55:00,84.3,84.3,84.17,84.21,565800.0,54.2362,54.2362,54.1525,54.1783,565800.0
2014-01-30 09:30:00,84.74,84.8,84.26,84.47,221900.0,54.5193,54.5579,54.2104,54.3456,221900.0
2014-01-30 09:35:00,84.44,84.45,84.23,84.27,501500.0,54.3263,54.3327,54.1911,54.2169,501500.0
2014-01-30 09:40:00,84.28,84.37,84.23,84.28,610700.0,54.2233,54.2812,54.1911,54.2233,610700.0
2014-01-30 09:45:00,84.29,84.35,84.19,84.3,262000.0,54.2297,54.2684,54.1654,54.2362,262000.0
2014-01-30 09:50:00,84.29,84.31,84.17,84.19,214700.0,54.2297,54.2426,54.1525,54.1654,214700.0
2014-01-30 09:55:00,84.19,84.23,84.14,84.17,82400.0,54.1654,54.1911,54.1332,54.1525,82400.0
2014-01-30 10:00:00,84.17,84.26,84.03,84.25,374500.0,54.1525,54.2104,54.0625,54.204,374500.0
2014-01-30 10:05:00,84.24,84.28,84.08,84.1,450400.0,54.1976,54.2233,54.0946,54.1075,450400.0
2014-01-30 10:10:00,84.11,84.21,84.07,84.09,161100.0,54.1139,54.1783,54.0882,54.1011,161100.0
2014-01-30 10:15:00,84.1,84.11,83.99,84.08,174400.0,54.1075,54.1139,54.0367,54.0946,174400.0
2014-01-30 10:20:00,84.08,84.19,84.06,84.15,104600.0,54.0946,54.1654,54.0818,54.1397,104600.0
2014-01-30 10:25:00,84.16,84.33,84.16,84.25,89200.0,54.1461,54.2555,54.1461,54.204,89200.0
2014-01-30 10:30:00,84.26,84.33,84.25,84.26,86400.0,54.2104,54.2555,54.204,54.2104,86400.0
2014-01-30 10:35:00,84.26,84.34,84.26,84.34,120100.0,54.2104,54.2619,54.2104,54.2619,120100.0
2014-01-30 10:40:00,84.34,84.39,84.29,84.29,130700.0,54.2619,54.2941,54.2297,54.2297,130700.0
2014-01-30 10:45:00,84.29,84.34,84.2,84.22,62800.0,54.2297,54.2619,54.1718,54.1847,62800.0
2014-01-30 10:50:00,84.21,84.27,84.17,84.23,45800.0,54.1783,54.2169,54.1525,54.1911,45800.0
2014-01-30 10:55:00,84.23,84.25,84.18,84.22,37800.0,54.1911,54.204,54.159,54.1847,37800.0
2014-01-30 11:00:00,84.23,84.25,84.18,84.19,31300.0,54.1911,54.204,54.159,54.1654,31300.0
2014-01-30 11:05:00,84.18,84.2,84.08,84.09,373400.0,54.159,54.1718,54.0946,54.1011,373400.0
2014-01-30 11:10:00,84.09,84.14,84.03,84.09,188900.0,54.1011,54.1332,54.0625,54.1011,188900.0
2014-01-30 11:15:00,84.09,84.17,84.09,84.16,130800.0,54.1011,54.1525,54.1011,54.1461,130800.0
2014-01-30 11:20:00,84.17,84.28,84.17,84.22,230500.0,54.1525,54.2233,54.1525,54.1847,230500.0
2014-01-30 11:25:00,84.22,84.24,84.19,84.21,67200.0,54.1847,54.1976,54.1654,54.1783,67200.0
2014-01-30 11:30:00,84.21,84.28,84.14,84.15,92900.0,54.1783,54.2233,54.1332,54.1397,92900.0
2014-01-30 11:35:00,84.14,84.26,84.14,84.25,66400.0,54.1332,54.2104,54.1332,54.204,66400.0
2014-01-30 11:40:00,84.25,84.33,84.25,84.28,212700.0,54.204,54.2555,54.204,54.2233,212700.0
2014-01-30 11:45:00,84.28,84.43,84.27,84.43,118900.0,54.2233,54.3198,54.2169,54.3198,118900.0
2014-01-30 11:50:00,84.43,84.54,84.42,84.5,517600.0,54.3198,54.3906,54.3134,54.3649,517600.0
2014-01-30 11:55:00,84.51,84.59,84.51,84.57,180900.0,54.3713,54.4228,54.3713,54.4099,180900.0
2014-01-30 12:00:00,84.58,84.65,84.58,84.65,105100.0,54.4163,54.4614,54.4163,54.4614,105100.0
2014-01-30 12:05:00,84.65,84.74,84.64,84.73,95000.0,54.4614,54.5193,54.4549,54.5128,95000.0
2014-01-30 12:10:00,84.74,84.8,84.73,84.79,55000.0,54.5193,54.5579,54.5128,54.5514,55000.0
2014-01-30 12:15:00,84.79,84.8,84.75,84.79,83400.0,54.5514,54.5579,54.5257,54.5514,83400.0
2014-01-30 12:20:00,84.78,84.79,84.69,84.71,55200.0,54.545,54.5514,54.4871,54.5,55200.0
2014-01-30 12:25:00,84.71,84.72,84.6,84.62,110100.0,54.5,54.5064,54.4292,54.4421,110100.0
2014-01-30 12:30:00,84.63,84.71,84.62,84.63,70200.0,54.4485,54.5,54.4421,54.4485,70200.0
2014-01-30 12:35:00,84.63,84.75,84.63,84.74,59700.0,54.4485,54.5257,54.4485,54.5193,59700.0
2014-01-30 12:40:00,84.75,84.83,84.75,84.78,138700.0,54.5257,54.5772,54.5257,54.545,138700.0
2014-01-30 12:45:00,84.78,84.85,84.77,84.84,106100.0,54.545,54.59,54.5386,54.5836,106100.0
2014-01-30 12:50:00,84.83,84.91,84.81,84.88,290500.0,54.5772,54.6286,54.5643,54.6093,290500.0
2014-01-30 12:55:00,84.88,84.91,84.8,84.81,45700.0,54.6093,54.6286,54.5579,54.5643,45700.0
2014-01-30 13:00:00,84.81,84.82,84.76,84.78,28900.0,54.5643,54.5707,54.5321,54.545,28900.0
2014-01-30 13:05:00,84.78,84.79,84.7,84.7,32100.0,54.545,54.5514,54.4935,54.4935,32100.0
2014-01-30 13:10:00,84.7,84.72,84.67,84.7,58600.0,54.4935,54.5064,54.4742,54.4935,58600.0
2014-01-30 13:15:00,84.7,84.74,84.69,84.72,20200.0,54.4935,54.5193,54.4871,54.5064,20200.0
2014-01-30 13:20:00,84.73,84.77,84.71,84.71,58300.0,54.5128,54.5386,54.5,54.5,58300.0
2014-01-30 13:25:00,84.71,84.71,84.64,84.65,186300.0,54.5,54.5,54.4549,54.4614,186300.0
2014-01-30 13:30:00,84.66,84.7,84.6,84.6,73500.0,54.4678,54.4935,54.4292,54.4292,73500.0
2014-01-30 13:35:00,84.59,84.62,84.58,84.61,89400.0,54.4228,54.4421,54.4163,54.4356,89400.0
2014-01-30 13:40:00,84.6,84.69,84.6,84.69,27900.0,54.4292,54.4871,54.4292,54.4871,27900.0
2014-01-30 13:45:00,84.68,84.73,84.66,84.72,39000.0,54.4807,54.5128,54.4678,54.5064,39000.0
2014-01-30 13:50:00,84.72,84.74,84.67,84.67,29200.0,54.5064,54.5193,54.4742,54.4742,29200.0
2014-01-30 13:55:00,84.66,84.66,84.61,84.62,56900.0,54.4678,54.4678,54.4356,54.4421,56900.0
2014-01-30 14:00:00,84.63,84.63,84.54,84.55,145200.0,54.4485,54.4485,54.3906,54.397,145200.0
2014-01-30 14:05:00,84.54,84.56,84.48,84.49,71000.0,54.3906,54.4035,54.352,54.3584,71000.0
2014-01-30 14:10:00,84.49,84.52,84.48,84.48,39400.0,54.3584,54.3777,54.352,54.352,39400.0
2014-01-30 14:15:00,84.48,84.48,84.42,84.43,51800.0,54.352,54.352,54.3134,54.3198,51800.0
2014-01-30 14:20:00,84.43,84.48,84.4,84.48,60900.0,54.3198,54.352,54.3005,54.352,60900.0
2014-01-30 14:25:00,84.48,84.48,84.44,84.48,37000.0,54.352,54.352,54.3263,54.352,37000.0
2014-01-30 14:30:00,84.49,84.56,84.49,84.55,69300.0,54.3584,54.4035,54.3584,54.397,69300.0
2014-01-30 14:35:00,84.55,84.55,84.52,84.55,67700.0,54.397,54.397,54.3777,54.397,67700.0
2014-01-30 14:40:00,84.55,84.59,84.53,84.56,68000.0,54.397,54.4228,54.3842,54.4035,68000.0
2014-01-30 14:45:00,84.56,84.56,84.48,84.49,82100.0,54.4035,54.4035,54.352,54.3584,82100.0
2014-01-30 14:50:00,84.49,84.56,84.49,84.54,44300.0,54.3584,54.4035,54.3584,54.3906,44300.0
2014-01-30 14:55:00,84.54,84.58,84.51,84.57,35500.0,54.3906,54.4163,54.3713,54.4099,35500.0
2014-01-30 15:00:00,84.57,84.68,84.57,84.66,112500.0,54.4099,54.4807,54.4099,54.4678,112500.0
2014-01-30 15:05:00,84.66,84.67,84.58,84.59,98000.0,54.4678,54.4742,54.4163,54.4228,98000.0
2014-01-30 15:10:00,84.6,84.67,84.6,84.66,44100.0,54.4292,54.4742,54.4292,54.4678,44100.0
2014-01-30 15:15:00,84.67,84.69,84.62,84.63,63400.0,54.4742,54.4871,54.4421,54.4485,63400.0
2014-01-30 15:20:00,84.63,84.66,84.61,84.65,89600.0,54.4485,54.4678,54.4356,54.4614,89600.0
2014-01-30 15:25:00,84.65,84.66,84.58,84.61,95300.0,54.4614,54.4678,54.4163,54.4356,95300.0
2014-01-30 15:30:00,84.62,84.63,84.56,84.57,76000.0,54.4421,54.4485,54.4035,54.4099,76000.0
2014-01-30 15:35:00,84.57,84.59,84.53,84.56,120300.0,54.4099,54.4228,54.3842,54.4035,120300.0
2014-01-30 15:40:00,84.56,84.61,84.56,84.57,169500.0,54.4035,54.4356,54.4035,54.4099,169500.0
2014-01-30 15:45:00,84.58,84.59,84.39,84.4,353600.0,54.4163,54.4228,54.2941,54.3005,353600.0
2014-01-30 15:50:00,84.41,84.47,84.37,84.44,245500.0,54.307,54.3456,54.2812,54.3263,245500.0
2014-01-30 15:55:00,84.44,84.51,84.37,84.5,784700.0,54.3263,54.3713,54.2812,54.3649,784700.0
2014-01-31 09:30:00,83.55,83.58,83.09,83.21,441100.0,53.7537,53.773,53.4577,53.5349,441100.0
2014-01-31 09:35:00,83.22,83.41,83.09,83.09,467800.0,53.5413,53.6636,53.4577,53.4577,467800.0
2014-01-31 09:40:00,83.1,83.36,83.03,83.34,254000.0,53.4641,53.6314,53.4191,53.6185,254000.0
2014-01-31 09:45:00,83.34,83.53,83.2,83.49,542300.0,53.6185,53.7408,53.5285,53.7151,542300.0
2014-01-31 09:50:00,83.49,83.64,83.48,83.54,267100.0,53.7151,53.8116,53.7086,53.7472,267100.0
2014-01-31 09:55:00,83.52,83.55,83.28,83.38,279100.0,53.7344,53.7537,53.5799,53.6443,279100.0
2014-01-31 10:00:00,83.38,83.59,83.38,83.56,211300.0,53.6443,53.7794,53.6443,53.7601,211300.0
2014-01-31 10:05:00,83.56,83.68,83.5,83.53,173900.0,53.7601,53.8373,53.7215,53.7408,173900.0
2014-01-31 10:10:00,83.53,83.6,83.46,83.48,240800.0,53.7408,53.7858,53.6958,53.7086,240800.0
2014-01-31 10:15:00,83.48,83.51,83.4,83.46,200100.0,53.7086,53.7279,53.6571,53.6958,200100.0
2014-01-31 10:20:00,83.45,83.52,83.37,83.4,171300.0,53.6893,53.7344,53.6378,53.6571,171300.0
2014-01-31 10:25:00,83.41,83.41,83.2,83.21,256900.0,53.6636,53.6636,53.5285,53.5349,256900.0
2014-01-31 10:30:00,83.21,83.32,83.16,83.23,206500.0,53.5349,53.6057,53.5027,53.5478,206500.0
2014-01-31 10:35:00,83.23,83.35,83.22,83.33,85900.0,53.5478,53.625,53.5413,53.6121,85900.0
2014-01-31 10:40:00,83.32,83.39,83.21,83.22,70700.0,53.6057,53.6507,53.5349,53.5413,70700.0
2014-01-31 10:45:00,83.23,83.47,83.21,83.47,191800.0,53.5478,53.7022,53.5349,53.7022,191800.0
2014-01-31 10:50:00,83.47,83.64,83.47,83.62,227900.0,53.7022,53.8116,53.7022,53.7987,227900.0
2014-01-31 10:55:00,83.63,83.68,83.53,83.57,109000.0,53.8051,53.8373,53.7408,53.7665,109000.0
2014-01-31 11:00:00,83.56,83.79,83.52,83.79,139600.0,53.7601,53.9081,53.7344,53.9081,139600.0
2014-01-31 11:05:00,83.79,84.03,83.72,84.01,406800.0,53.9081,54.0625,53.863,54.0496,406800.0
2014-01-31 11:10:00,84.0,84.0,83.84,83.87,92200.0,54.0432,54.0432,53.9402,53.9595,92200.0
2014-01-31 11:15:00,83.87,83.99,83.86,83.86,90500.0,53.9595,54.0367,53.9531,53.9531,90500.0
2014-01-31 11:20:00,83.86,83.9,83.8,83.85,165600.0,53.9531,53.9788,53.9145,53.9467,165600.0
2014-01-31 11:25:00,83.85,84.05,83.79,84.05,206000.0,53.9467,54.0753,53.9081,54.0753,206000.0
2014-01-31 11:30:00,84.05,84.12,83.95,83.98,107700.0,54.0753,54.1204,54.011,54.0303,107700.0
2014-01-31 11:35:00,83.98,83.99,83.88,83.92,150200.0,54.0303,54.0367,53.966,53.9917,150200.0
2014-01-31 11:40:00,83.92,83.93,83.84,83.89,111000.0,53.9917,53.9981,53.9402,53.9724,111000.0
2014-01-31 11:45:00,83.9,83.91,83.82,83.89,60500.0,53.9788,53.9853,53.9274,53.9724,60500.0
2014-01-31 11:50:00,83.88,83.89,83.78,83.81,56400.0,53.966,53.9724,53.9016,53.9209,56400.0
2014-01-31 11:55:00,83.81,83.88,83.77,83.87,104000.0,53.9209,53.966,53.8952,53.9595,104000.0
2014-01-31 12:00:00,83.87,84.03,83.87,83.93,172700.0,53.9595,54.0625,53.9595,53.9981,172700.0
2014-01-31 12:05:00,83.92,84.01,83.88,83.99,63200.0,53.9917,54.0496,53.966,54.0367,63200.0
2014-01-31 12:10:00,84.0,84.05,83.96,83.97,68600.0,54.0432,54.0753,54.0174,54.0239,68600.0
2014-01-31 12:15:00,83.97,84.01,83.95,83.95,33100.0,54.0239,54.0496,54.011,54.011,33100.0
2014-01-31 12:20:00,83.94,83.94,83.87,83.88,73000.0,54.0046,54.0046,53.9595,53.966,73000.0
2014-01-31 12:25:00,83.87,83.95,83.86,83.94,42400.0,53.9595,54.011,53.9531,54.0046,42400.0
2014-01-31 12:30:00,83.96,83.96,83.75,83.8,103800.0,54.0174,54.0174,53.8823,53.9145,103800.0
2014-01-31 12:35:00,83.8,83.81,83.75,83.77,67200.0,53.9145,53.9209,53.8823,53.8952,67200.0
2014-01-31 12:40:00,83.77,83.82,83.72,83.82,71600.0,53.8952,53.9274,53.863,53.9274,71600.0
2014-01-31 12:45:00,83.82,83.89,83.82,83.87,53700.0,53.9274,53.9724,53.9274,53.9595,53700.0
2014-01-31 12:50:00,83.88,83.91,83.86,83.89,48500.0,53.966,53.9853,53.9531,53.9724,48500.0
2014-01-31 12:55:00,83.89,83.92,83.85,83.86,50200.0,53.9724,53.9917,53.9467,53.9531,50200.0
2014-01-31 13:00:00,83.86,83.87,83.76,83.77,66600.0,53.9531,53.9595,53.8888,53.8952,66600.0
2014-01-31 13:05:00,83.76,83.77,83.68,83.76,83000.0,53.8888,53.8952,53.8373,53.8888,83000.0
2014-01-31 13:10:00,83.76,83.82,83.74,83.82,80400.0,53.8888,53.9274,53.8759,53.9274,80400.0
2014-01-31 13:15:00,83.82,83.82,83.67,83.67,89000.0,53.9274,53.9274,53.8309,53.8309,89000.0
2014-01-31 13:20:00,83.67,83.77,83.66,83.76,62900.0,53.8309,53.8952,53.8244,53.8888,62900.0
2014-01-31 13:25:00,83.76,83.8,83.73,83.8,46300.0,53.8888,53.9145,53.8695,53.9145,46300.0
2014-01-31 13:30:00,83.8,83.88,83.8,83.82,59800.0,53.9145,53.966,53.9145,53.9274,59800.0
2014-01-31 13:35:00,83.82,83.85,83.79,83.85,84900.0,53.9274,53.9467,53.9081,53.9467,84900.0
2014-01-31 13:40:00,83.85,83.87,83.78,83.78,458700.0,53.9467,53.9595,53.9016,53.9016,458700.0
2014-01-31 13:45:00,83.79,83.93,83.79,83.89,112900.0,53.9081,53.9981,53.9081,53.9724,112900.0
2014-01-31 13:50:00,83.9,84.0,83.89,83.98,60200.0,53.9788,54.0432,53.9724,54.0303,60200.0
2014-01-31 13:55:00,83.98,83.99,83.92,83.96,53500.0,54.0303,54.0367,53.9917,54.0174,53500.0
2014-01-31 14:00:00,83.96,84.09,83.94,84.03,107500.0,54.0174,54.1011,54.0046,54.0625,107500.0
2014-01-31 14:05:00,84.03,84.04,83.96,83.96,86100.0,54.0625,54.0689,54.0174,54.0174,86100.0
2014-01-31 14:10:00,83.97,84.0,83.96,83.99,87300.0,54.0239,54.0432,54.0174,54.0367,87300.0
2014-01-31 14:15:00,83.99,84.0,83.91,83.93,181400.0,54.0367,54.0432,53.9853,53.9981,181400.0
2014-01-31 14:20:00,83.93,83.96,83.9,83.92,47400.0,53.9981,54.0174,53.9788,53.9917,47400.0
2014-01-31 14:25:00,83.92,83.94,83.88,83.94,114400.0,53.9917,54.0046,53.966,54.0046,114400.0
2014-01-31 14:30:00,83.95,83.96,83.89,83.9,72800.0,54.011,54.0174,53.9724,53.9788,72800.0
2014-01-31 14:35:00,83.9,83.97,83.9,83.95,26400.0,53.9788,54.0239,53.9788,54.011,26400.0
2014-01-31 14:40:00,83.95,83.99,83.91,83.98,86100.0,54.011,54.0367,53.9853,54.0303,86100.0
2014-01-31 14:45:00,83.98,84.01,83.98,83.98,49300.0,54.0303,54.0496,54.0303,54.0303,49300.0
2014-01-31 14:50:00,84.0,84.03,83.85,83.87,81400.0,54.0432,54.0625,53.9467,53.9595,81400.0
2014-01-31 14:55:00,83.88,83.89,83.84,83.86,130900.0,53.966,53.9724,53.9402,53.9531,130900.0
2014-01-31 15:00:00,83.87,83.87,83.75,83.86,249800.0,53.9595,53.9595,53.8823,53.9531,249800.0
2014-01-31 15:05:00,83.87,83.87,83.7,83.7,190600.0,53.9595,53.9595,53.8502,53.8502,190600.0
2014-01-31 15:10:00,83.7,83.72,83.64,83.66,130500.0,53.8502,53.863,53.8116,53.8244,130500.0
2014-01-31 15:15:00,83.66,83.68,83.47,83.5,452300.0,53.8244,53.8373,53.7022,53.7215,452300.0
2014-01-31 15:20:00,83.5,83.56,83.44,83.56,210700.0,53.7215,53.7601,53.6829,53.7601,210700.0
2014-01-31 15:25:00,83.57,83.59,83.52,83.56,129800.0,53.7665,53.7794,53.7344,53.7601,129800.0
2014-01-31 15:30:00,83.56,83.63,83.55,83.57,147100.0,53.7601,53.8051,53.7537,53.7665,147100.0
2014-01-31 15:35:00,83.57,83.6,83.46,83.47,201800.0,53.7665,53.7858,53.6958,53.7022,201800.0
2014-01-31 15:40:00,83.47,83.52,83.42,83.45,359000.0,53.7022,53.7344,53.67,53.6893,359000.0
2014-01-31 15:45:00,83.45,83.47,83.32,83.45,805400.0,53.6893,53.7022,53.6057,53.6893,805400.0
2014-01-31 15:50:00,83.45,83.48,83.39,83.45,1073600.0,53.6893,53.7086,53.6507,53.6893,1073600.0
2014-01-31 15:55:00,83.45,83.46,83.26,83.36,881700.0,53.6893,53.6958,53.5671,53.6314,881700.0
2014-02-03 09:30:00,83.3,83.56,83.25,83.39,511800.0,53.5928,53.7601,53.5606,53.6507,511800.0
2014-02-03 09:35:00,83.4,83.65,83.39,83.57,649400.0,53.6571,53.818,53.6507,53.7665,649400.0
2014-02-03 09:40:00,83.56,83.59,83.35,83.41,382700.0,53.7601,53.7794,53.625,53.6636,382700.0
2014-02-03 09:45:00,83.41,83.43,83.21,83.24,437100.0,53.6636,53.6765,53.5349,53.5542,437100.0
2014-02-03 09:50:00,83.23,83.41,83.23,83.39,585300.0,53.5478,53.6636,53.5478,53.6507,585300.0
2014-02-03 09:55:00,83.38,83.39,83.28,83.29,167300.0,53.6443,53.6507,53.5799,53.5864,167300.0
2014-02-03 10:00:00,83.27,83.27,82.88,82.95,443300.0,53.5735,53.5735,53.3226,53.3676,443300.0
2014-02-03 10:05:00,82.96,83.07,82.91,82.98,301300.0,53.3741,53.4448,53.3419,53.3869,301300.0
2014-02-03 10:10:00,82.99,83.0,82.58,82.64,483200.0,53.3934,53.3998,53.1296,53.1682,483200.0
2014-02-03 10:15:00,82.64,82.8,82.55,82.56,431100.0,53.1682,53.2711,53.1103,53.1167,431100.0
2014-02-03 10:20:00,82.56,82.75,82.55,82.68,372200.0,53.1167,53.239,53.1103,53.1939,372200.0
2014-02-03 10:25:00,82.69,82.79,82.63,82.78,244100.0,53.2004,53.2647,53.1618,53.2583,244100.0
2014-02-03 10:30:00,82.77,82.79,82.7,82.7,108200.0,53.2518,53.2647,53.2068,53.2068,108200.0
2014-02-03 10:35:00,82.71,82.92,82.71,82.92,160100.0,53.2132,53.3483,53.2132,53.3483,160100.0
2014-02-03 10:40:00,82.93,82.93,82.86,82.89,84400.0,53.3548,53.3548,53.3097,53.329,84400.0
2014-02-03 10:45:00,82.88,82.9,82.81,82.82,212300.0,53.3226,53.3355,53.2776,53.284,212300.0
2014-02-03 10:50:00,82.82,82.84,82.66,82.67,183200.0,53.284,53.2969,53.1811,53.1875,183200.0
2014-02-03 10:55:00,82.67,82.73,82.62,82.65,187900.0,53.1875,53.2261,53.1553,53.1746,187900.0
2014-02-03 11:00:00,82.65,82.68,82.58,82.59,140200.0,53.1746,53.1939,53.1296,53.136,140200.0
2014-02-03 11:05:00,82.58,82.6,82.4,82.41,520500.0,53.1296,53.1425,53.0138,53.0202,520500.0
2014-02-03 11:10:00,82.41,82.45,82.3,82.32,199800.0,53.0202,53.0459,52.9494,52.9623,199800.0
2014-02-03 11:15:00,82.31,82.39,82.25,82.33,492200.0,52.9559,53.0073,52.9173,52.9687,492200.0
2014-02-03 11:20:00,82.33,82.39,82.3,82.34,271400.0,52.9687,53.0073,52.9494,52.9752,271400.0
2014-02-03 11:25:00,82.34,82.43,82.32,82.33,324900.0,52.9752,53.0331,52.9623,52.9687,324900.0
2014-02-03 11:30:00,82.32,82.47,82.29,82.44,182500.0,52.9623,53.0588,52.943,53.0395,182500.0
2014-02-03 11:35:00,82.43,82.43,82.29,82.3,110500.0,53.0331,53.0331,52.943,52.9494,110500.0
2014-02-03 11:40:00,82.3,82.42,82.3,82.32,360900.0,52.9494,53.0266,52.9494,52.9623,360900.0
2014-02-03 11:45:00,82.32,82.34,82.18,82.28,310500.0,52.9623,52.9752,52.8722,52.9366,310500.0
2014-02-03 11:50:00,82.28,82.33,82.24,82.32,151700.0,52.9366,52.9687,52.9108,52.9623,151700.0
2014-02-03 11:55:00,82.32,82.32,82.18,82.21,216300.0,52.9623,52.9623,52.8722,52.8915,216300.0
2014-02-03 12:00:00,82.21,82.21,82.06,82.06,407600.0,52.8915,52.8915,52.795,52.795,407600.0
2014-02-03 12:05:00,82.06,82.22,82.03,82.22,153500.0,52.795,52.898,52.7757,52.898,153500.0
2014-02-03 12:10:00,82.21,82.32,82.15,82.32,179100.0,52.8915,52.9623,52.8529,52.9623,179100.0
2014-02-03 12:15:00,82.32,82.32,82.19,82.29,330700.0,52.9623,52.9623,52.8787,52.943,330700.0
2014-02-03 12:20:00,82.3,82.4,82.19,82.39,111600.0,52.9494,53.0138,52.8787,53.0073,111600.0
2014-02-03 12:25:00,82.39,82.5,82.39,82.46,261100.0,53.0073,53.0781,53.0073,53.0524,261100.0
2014-02-03 12:30:00,82.46,82.51,82.42,82.49,111500.0,53.0524,53.0845,53.0266,53.0717,111500.0
2014-02-03 12:35:00,82.49,82.51,82.35,82.37,436200.0,53.0717,53.0845,52.9816,52.9945,436200.0
2014-02-03 12:40:00,82.37,82.51,82.35,82.5,135700.0,52.9945,53.0845,52.9816,53.0781,135700.0
2014-02-03 12:45:00,82.5,82.52,82.46,82.49,117200.0,53.0781,53.091,53.0524,53.0717,117200.0
2014-02-03 12:50:00,82.49,82.51,82.45,82.5,110400.0,53.0717,53.0845,53.0459,53.0781,110400.0
2014-02-03 12:55:00,82.51,82.51,82.36,82.36,118800.0,53.0845,53.0845,52.988,52.988,118800.0
2014-02-03 13:00:00,82.37,82.42,82.27,82.27,147800.0,52.9945,53.0266,52.9301,52.9301,147800.0
2014-02-03 13:05:00,82.26,82.38,82.26,82.35,117300.0,52.9237,53.0009,52.9237,52.9816,117300.0
2014-02-03 13:10:00,82.34,82.46,82.34,82.4,285800.0,52.9752,53.0524,52.9752,53.0138,285800.0
2014-02-03 13:15:00,82.38,82.42,82.31,82.32,91300.0,53.0009,53.0266,52.9559,52.9623,91300.0
2014-02-03 13:20:00,82.33,82.38,82.3,82.31,95000.0,52.9687,53.0009,52.9494,52.9559,95000.0
2014-02-03 13:25:00,82.31,82.31,82.18,82.21,170900.0,52.9559,52.9559,52.8722,52.8915,170900.0
2014-02-03 13:30:00,82.21,82.31,82.17,82.29,127000.0,52.8915,52.9559,52.8658,52.943,127000.0
2014-02-03 13:35:00,82.29,82.29,82.14,82.15,73700.0,52.943,52.943,52.8465,52.8529,73700.0
2014-02-03 13:40:00,82.15,82.27,82.12,82.22,190500.0,52.8529,52.9301,52.8336,52.898,190500.0
2014-02-03 13:45:00,82.22,82.22,82.02,82.08,248300.0,52.898,52.898,52.7693,52.8079,248300.0
2014-02-03 13:50:00,82.08,82.11,81.98,82.04,246400.0,52.8079,52.8272,52.7436,52.7822,246400.0
2014-02-03 13:55:00,82.04,82.17,82.02,82.07,149000.0,52.7822,52.8658,52.7693,52.8015,149000.0
2014-02-03 14:00:00,82.07,82.11,82.03,82.11,194400.0,52.8015,52.8272,52.7757,52.8272,194400.0
2014-02-03 14:05:00,82.11,82.2,82.07,82.1,86200.0,52.8272,52.8851,52.8015,52.8208,86200.0
2014-02-03 14:10:00,82.11,82.14,82.09,82.14,74300.0,52.8272,52.8465,52.8143,52.8465,74300.0
2014-02-03 14:15:00,82.14,82.17,82.1,82.14,116700.0,52.8465,52.8658,52.8208,52.8465,116700.0
2014-02-03 14:20:00,82.13,82.13,82.04,82.1,304300.0,52.8401,52.8401,52.7822,52.8208,304300.0
2014-02-03 14:25:00,82.1,82.15,82.04,82.13,261100.0,52.8208,52.8529,52.7822,52.8401,261100.0
2014-02-03 14:30:00,82.13,82.16,81.99,81.99,128100.0,52.8401,52.8594,52.75,52.75,128100.0
2014-02-03 14:35:00,81.99,82.04,81.93,82.0,200700.0,52.75,52.7822,52.7114,52.7564,200700.0
2014-02-03 14:40:00,81.99,82.07,81.93,81.95,177000.0,52.75,52.8015,52.7114,52.7243,177000.0
2014-02-03 14:45:00,81.94,82.04,81.92,82.03,145800.0,52.7178,52.7822,52.705,52.7757,145800.0
2014-02-03 14:50:00,82.03,82.05,81.91,81.94,752200.0,52.7757,52.7886,52.6985,52.7178,752200.0
2014-02-03 14:55:00,81.94,81.99,81.9,81.9,282800.0,52.7178,52.75,52.6921,52.6921,282800.0
2014-02-03 15:00:00,81.91,82.0,81.89,81.97,226900.0,52.6985,52.7564,52.6857,52.7371,226900.0
2014-02-03 15:05:00,81.96,82.01,81.92,82.01,154400.0,52.7307,52.7629,52.705,52.7629,154400.0
2014-02-03 15:10:00,82.02,82.05,81.9,82.04,317200.0,52.7693,52.7886,52.6921,52.7822,317200.0
2014-02-03 15:15:00,82.04,82.06,81.98,81.99,236300.0,52.7822,52.795,52.7436,52.75,236300.0
2014-02-03 15:20:00,82.0,82.03,81.92,81.95,160100.0,52.7564,52.7757,52.705,52.7243,160100.0
2014-02-03 15:25:00,81.95,82.05,81.93,82.04,158700.0,52.7243,52.7886,52.7114,52.7822,158700.0
2014-02-03 15:30:00,82.04,82.14,82.04,82.09,231300.0,52.7822,52.8465,52.7822,52.8143,231300.0
2014-02-03 15:35:00,82.09,82.14,82.07,82.11,234400.0,52.8143,52.8465,52.8015,52.8272,234400.0
2014-02-03 15:40:00,82.11,82.11,81.94,81.95,239300.0,52.8272,52.8272,52.7178,52.7243,239300.0
2014-02-03 15:45:00,81.95,81.98,81.78,81.79,650800.0,52.7243,52.7436,52.6149,52.6213,650800.0
2014-02-03 15:50:00,81.79,81.9,81.78,81.89,628400.0,52.6213,52.6921,52.6149,52.6857,628400.0
2014-02-03 15:55:00,81.89,81.94,81.82,81.94,1099900.0,52.6857,52.7178,52.6406,52.7178,1099900.0
2014-02-04 09:30:00,82.35,82.41,82.2,82.26,468000.0,52.9816,53.0202,52.8851,52.9237,468000.0
2014-02-04 09:35:00,82.27,82.38,82.2,82.27,424200.0,52.9301,53.0009,52.8851,52.9301,424200.0
2014-02-04 09:40:00,82.27,82.33,82.05,82.1,214000.0,52.9301,52.9687,52.7886,52.8208,214000.0
2014-02-04 09:45:00,82.1,82.26,82.09,82.21,455800.0,52.8208,52.9237,52.8143,52.8915,455800.0
2014-02-04 09:50:00,82.2,82.48,82.18,82.41,657400.0,52.8851,53.0652,52.8722,53.0202,657400.0
2014-02-04 09:55:00,82.42,82.58,82.42,82.52,779600.0,53.0266,53.1296,53.0266,53.091,779600.0
2014-02-04 10:00:00,82.54,82.63,82.46,82.58,197200.0,53.1039,53.1618,53.0524,53.1296,197200.0
2014-02-04 10:05:00,82.61,82.73,82.58,82.65,548600.0,53.1489,53.2261,53.1296,53.1746,548600.0
2014-02-04 10:10:00,82.66,82.75,82.63,82.71,162600.0,53.1811,53.239,53.1618,53.2132,162600.0
2014-02-04 10:15:00,82.71,82.79,82.61,82.71,261100.0,53.2132,53.2647,53.1489,53.2132,261100.0
2014-02-04 10:20:00,82.7,82.76,82.63,82.67,311200.0,53.2068,53.2454,53.1618,53.1875,311200.0
2014-02-04 10:25:00,82.67,82.75,82.65,82.71,304600.0,53.1875,53.239,53.1746,53.2132,304600.0
2014-02-04 10:30:00,82.71,82.89,82.68,82.89,130900.0,53.2132,53.329,53.1939,53.329,130900.0
2014-02-04 10:35:00,82.9,82.94,82.8,82.86,81500.0,53.3355,53.3612,53.2711,53.3097,81500.0
2014-02-04 10:40:00,82.86,82.88,82.68,82.72,125900.0,53.3097,53.3226,53.1939,53.2197,125900.0
2014-02-04 10:45:00,82.72,82.74,82.56,82.58,120500.0,53.2197,53.2325,53.1167,53.1296,120500.0
2014-02-04 10:50:00,82.58,82.59,82.41,82.49,139800.0,53.1296,53.136,53.0202,53.0717,139800.0
2014-02-04 10:55:00,82.49,82.51,82.42,82.43,148100.0,53.0717,53.0845,53.0266,53.0331,148100.0
2014-02-04 11:00:00,82.42,82.75,82.38,82.66,416400.0,53.0266,53.239,53.0009,53.1811,416400.0
2014-02-04 11:05:00,82.66,82.7,82.61,82.63,272500.0,53.1811,53.2068,53.1489,53.1618,272500.0
2014-02-04 11:10:00,82.63,82.64,82.52,82.58,277800.0,53.1618,53.1682,53.091,53.1296,277800.0
2014-02-04 11:15:00,82.57,82.58,82.4,82.41,334500.0,53.1232,53.1296,53.0138,53.0202,334500.0
2014-02-04 11:20:00,82.4,82.41,82.32,82.4,387500.0,53.0138,53.0202,52.9623,53.0138,387500.0
2014-02-04 11:25:00,82.4,82.45,82.33,82.38,246200.0,53.0138,53.0459,52.9687,53.0009,246200.0
2014-02-04 11:30:00,82.37,82.44,82.35,82.42,52300.0,52.9945,53.0395,52.9816,53.0266,52300.0
2014-02-04 11:35:00,82.42,82.7,82.41,82.44,730200.0,53.0266,53.2068,53.0202,53.0395,730200.0
2014-02-04 11:40:00,82.44,82.44,82.32,82.44,107900.0,53.0395,53.0395,52.9623,53.0395,107900.0
2014-02-04 11:45:00,82.44,82.47,82.39,82.45,161400.0,53.0395,53.0588,53.0073,53.0459,161400.0
2014-02-04 11:50:00,82.45,82.53,82.44,82.49,174400.0,53.0459,53.0974,53.0395,53.0717,174400.0
2014-02-04 11:55:00,82.49,82.61,82.48,82.61,169000.0,53.0717,53.1489,53.0652,53.1489,169000.0
2014-02-04 12:00:00,82.61,82.72,82.6,82.65,210900.0,53.1489,53.2197,53.1425,53.1746,210900.0
2014-02-04 12:05:00,82.66,82.67,82.52,82.52,42600.0,53.1811,53.1875,53.091,53.091,42600.0
2014-02-04 12:10:00,82.52,82.56,82.5,82.53,49800.0,53.091,53.1167,53.0781,53.0974,49800.0
2014-02-04 12:15:00,82.53,82.58,82.48,82.49,96900.0,53.0974,53.1296,53.0652,53.0717,96900.0
2014-02-04 12:20:00,82.49,82.52,82.48,82.51,32900.0,53.0717,53.091,53.0652,53.0845,32900.0
2014-02-04 12:25:00,82.52,82.54,82.44,82.44,104600.0,53.091,53.1039,53.0395,53.0395,104600.0
2014-02-04 12:30:00,82.45,82.52,82.44,82.51,62700.0,53.0459,53.091,53.0395,53.0845,62700.0
2014-02-04 12:35:00,82.51,82.58,82.5,82.57,23900.0,53.0845,53.1296,53.0781,53.1232,23900.0
2014-02-04 12:40:00,82.57,82.66,82.55,82.65,163700.0,53.1232,53.1811,53.1103,53.1746,163700.0
2014-02-04 12:45:00,82.65,82.7,82.61,82.62,182000.0,53.1746,53.2068,53.1489,53.1553,182000.0
2014-02-04 12:50:00,82.62,82.65,82.59,82.61,44100.0,53.1553,53.1746,53.136,53.1489,44100.0
2014-02-04 12:55:00,82.61,82.72,82.61,82.7,22900.0,53.1489,53.2197,53.1489,53.2068,22900.0
2014-02-04 13:00:00,82.71,82.74,82.67,82.73,50400.0,53.2132,53.2325,53.1875,53.2261,50400.0
2014-02-04 13:05:00,82.74,82.81,82.72,82.73,71000.0,53.2325,53.2776,53.2197,53.2261,71000.0
2014-02-04 13:10:00,82.73,82.73,82.63,82.65,47800.0,53.2261,53.2261,53.1618,53.1746,47800.0
2014-02-04 13:15:00,82.65,82.73,82.63,82.71,32900.0,53.1746,53.2261,53.1618,53.2132,32900.0
2014-02-04 13:20:00,82.71,82.75,82.67,82.71,30600.0,53.2132,53.239,53.1875,53.2132,30600.0
2014-02-04 13:25:00,82.7,82.76,82.65,82.75,82600.0,53.2068,53.2454,53.1746,53.239,82600.0
2014-02-04 13:30:00,82.75,82.8,82.73,82.75,446900.0,53.239,53.2711,53.2261,53.239,446900.0
2014-02-04 13:35:00,82.75,82.75,82.62,82.73,74600.0,53.239,53.239,53.1553,53.2261,74600.0
2014-02-04 13:40:00,82.73,82.79,82.7,82.78,39100.0,53.2261,53.2647,53.2068,53.2583,39100.0
2014-02-04 13:45:00,82.77,82.77,82.68,82.68,60300.0,53.2518,53.2518,53.1939,53.1939,60300.0
2014-02-04 13:50:00,82.69,82.72,82.59,82.66,104900.0,53.2004,53.2197,53.136,53.1811,104900.0
2014-02-04 13:55:00,82.65,82.68,82.53,82.54,108300.0,53.1746,53.1939,53.0974,53.1039,108300.0
2014-02-04 14:00:00,82.55,82.57,82.48,82.52,104100.0,53.1103,53.1232,53.0652,53.091,104100.0
2014-02-04 14:05:00,82.52,82.57,82.46,82.54,152200.0,53.091,53.1232,53.0524,53.1039,152200.0
2014-02-04 14:10:00,82.55,82.64,82.52,82.61,230500.0,53.1103,53.1682,53.091,53.1489,230500.0
2014-02-04 14:15:00,82.61,82.62,82.55,82.6,181700.0,53.1489,53.1553,53.1103,53.1425,181700.0
2014-02-04 14:20:00,82.61,82.68,82.53,82.65,287700.0,53.1489,53.1939,53.0974,53.1746,287700.0
2014-02-04 14:25:00,82.64,82.68,82.63,82.67,34800.0,53.1682,53.1939,53.1618,53.1875,34800.0
2014-02-04 14:30:00,82.68,82.71,82.61,82.69,85200.0,53.1939,53.2132,53.1489,53.2004,85200.0
2014-02-04 14:35:00,82.69,82.72,82.67,82.7,44300.0,53.2004,53.2197,53.1875,53.2068,44300.0
2014-02-04 14:40:00,82.71,82.84,82.71,82.82,89100.0,53.2132,53.2969,53.2132,53.284,89100.0
2014-02-04 14:45:00,82.82,82.89,82.77,82.78,94500.0,53.284,53.329,53.2518,53.2583,94500.0
2014-02-04 14:50:00,82.78,82.83,82.75,82.83,80700.0,53.2583,53.2904,53.239,53.2904,80700.0
2014-02-04 14:55:00,82.82,82.82,82.76,82.79,60100.0,53.284,53.284,53.2454,53.2647,60100.0
2014-02-04 15:00:00,82.78,82.84,82.78,82.79,54900.0,53.2583,53.2969,53.2583,53.2647,54900.0
2014-02-04 15:05:00,82.8,82.84,82.77,82.82,64800.0,53.2711,53.2969,53.2518,53.284,64800.0
2014-02-04 15:10:00,82.82,82.85,82.77,82.8,43700.0,53.284,53.3033,53.2518,53.2711,43700.0
2014-02-04 15:15:00,82.8,82.8,82.72,82.77,67800.0,53.2711,53.2711,53.2197,53.2518,67800.0
2014-02-04 15:20:00,82.78,82.81,82.72,82.73,170500.0,53.2583,53.2776,53.2197,53.2261,170500.0
2014-02-04 15:25:00,82.73,82.75,82.51,82.52,169500.0,53.2261,53.239,53.0845,53.091,169500.0
2014-02-04 15:30:00,82.52,82.7,82.49,82.67,289200.0,53.091,53.2068,53.0717,53.1875,289200.0
2014-02-04 15:35:00,82.67,82.78,82.65,82.76,299200.0,53.1875,53.2583,53.1746,53.2454,299200.0
2014-02-04 15:40:00,82.77,82.85,82.72,82.78,276800.0,53.2518,53.3033,53.2197,53.2583,276800.0
2014-02-04 15:45:00,82.79,82.85,82.77,82.79,258700.0,53.2647,53.3033,53.2518,53.2647,258700.0
2014-02-04 15:50:00,82.78,82.87,82.73,82.85,310400.0,53.2583,53.3162,53.2261,53.3033,310400.0
2014-02-04 15:55:00,82.84,82.89,82.68,82.71,1175200.0,53.2969,53.329,53.1939,53.2132,1175200.0
2014-02-05 09:30:00,82.78,82.78,82.15,82.17,1065300.0,53.2583,53.2583,52.8529,52.8658,1065300.0
2014-02-05 09:35:00,82.18,82.36,82.15,82.29,396200.0,52.8722,52.988,52.8529,52.943,396200.0
2014-02-05 09:40:00,82.29,82.33,82.19,82.23,277600.0,52.943,52.9687,52.8787,52.9044,277600.0
2014-02-05 09:45:00,82.21,82.26,82.1,82.15,432600.0,52.8915,52.9237,52.8208,52.8529,432600.0
2014-02-05 09:50:00,82.15,82.3,82.15,82.28,321000.0,52.8529,52.9494,52.8529,52.9366,321000.0
2014-02-05 09:55:00,82.28,82.28,82.17,82.25,240600.0,52.9366,52.9366,52.8658,52.9173,240600.0
2014-02-05 10:00:00,82.23,82.51,82.23,82.37,1174400.0,52.9044,53.0845,52.9044,52.9945,1174400.0
2014-02-05 10:05:00,82.38,82.39,82.14,82.14,289100.0,53.0009,53.0073,52.8465,52.8465,289100.0
2014-02-05 10:10:00,82.15,82.19,81.92,82.0,382400.0,52.8529,52.8787,52.705,52.7564,382400.0
2014-02-05 10:15:00,82.01,82.08,81.95,82.06,324900.0,52.7629,52.8079,52.7243,52.795,324900.0
2014-02-05 10:20:00,82.05,82.08,81.82,81.85,425100.0,52.7886,52.8079,52.6406,52.6599,425100.0
2014-02-05 10:25:00,81.84,82.0,81.84,81.91,438700.0,52.6535,52.7564,52.6535,52.6985,438700.0
2014-02-05 10:30:00,81.91,82.18,81.9,82.15,277400.0,52.6985,52.8722,52.6921,52.8529,277400.0
2014-02-05 10:35:00,82.15,82.23,82.13,82.13,416600.0,52.8529,52.9044,52.8401,52.8401,416600.0
2014-02-05 10:40:00,82.14,82.22,82.08,82.12,260800.0,52.8465,52.898,52.8079,52.8336,260800.0
2014-02-05 10:45:00,82.12,82.17,81.98,82.13,199500.0,52.8336,52.8658,52.7436,52.8401,199500.0
2014-02-05 10:50:00,82.12,82.21,82.09,82.13,185600.0,52.8336,52.8915,52.8143,52.8401,185600.0
2014-02-05 10:55:00,82.13,82.21,82.12,82.17,362400.0,52.8401,52.8915,52.8336,52.8658,362400.0
2014-02-05 11:00:00,82.18,82.19,82.07,82.08,65700.0,52.8722,52.8787,52.8015,52.8079,65700.0
2014-02-05 11:05:00,82.07,82.08,81.95,81.95,152200.0,52.8015,52.8079,52.7243,52.7243,152200.0
2014-02-05 11:10:00,81.95,81.99,81.9,81.94,173400.0,52.7243,52.75,52.6921,52.7178,173400.0
2014-02-05 11:15:00,81.94,82.02,81.87,81.88,149900.0,52.7178,52.7693,52.6728,52.6792,149900.0
2014-02-05 11:20:00,81.88,81.95,81.88,81.93,206500.0,52.6792,52.7243,52.6792,52.7114,206500.0
2014-02-05 11:25:00,81.92,82.2,81.9,82.2,191100.0,52.705,52.8851,52.6921,52.8851,191100.0
2014-02-05 11:30:00,82.2,82.2,82.05,82.08,234200.0,52.8851,52.8851,52.7886,52.8079,234200.0
2014-02-05 11:35:00,82.08,82.11,82.02,82.02,87300.0,52.8079,52.8272,52.7693,52.7693,87300.0
2014-02-05 11:40:00,82.03,82.08,82.01,82.07,116300.0,52.7757,52.8079,52.7629,52.8015,116300.0
2014-02-05 11:45:00,82.08,82.14,82.06,82.07,743900.0,52.8079,52.8465,52.795,52.8015,743900.0
2014-02-05 11:50:00,82.06,82.13,82.05,82.1,159400.0,52.795,52.8401,52.7886,52.8208,159400.0
2014-02-05 11:55:00,82.09,82.15,82.02,82.08,282100.0,52.8143,52.8529,52.7693,52.8079,282100.0
2014-02-05 12:00:00,82.08,82.13,82.06,82.06,189900.0,52.8079,52.8401,52.795,52.795,189900.0
2014-02-05 12:05:00,82.06,82.09,82.05,82.05,57000.0,52.795,52.8143,52.7886,52.7886,57000.0
2014-02-05 12:10:00,82.04,82.04,81.96,81.98,65000.0,52.7822,52.7822,52.7307,52.7436,65000.0
2014-02-05 12:15:00,81.98,82.0,81.9,82.0,86000.0,52.7436,52.7564,52.6921,52.7564,86000.0
2014-02-05 12:20:00,82.01,82.09,82.0,82.05,276000.0,52.7629,52.8143,52.7564,52.7886,276000.0
2014-02-05 12:25:00,82.05,82.07,81.92,81.92,116000.0,52.7886,52.8015,52.705,52.705,116000.0
2014-02-05 12:30:00,81.92,82.01,81.92,82.01,75900.0,52.705,52.7629,52.705,52.7629,75900.0
2014-02-05 12:35:00,82.0,82.05,81.99,82.0,38300.0,52.7564,52.7886,52.75,52.7564,38300.0
2014-02-05 12:40:00,82.01,82.06,82.01,82.02,39400.0,52.7629,52.795,52.7629,52.7693,39400.0
2014-02-05 12:45:00,82.03,82.03,81.91,81.94,121800.0,52.7757,52.7757,52.6985,52.7178,121800.0
2014-02-05 12:50:00,81.94,81.96,81.92,81.93,42900.0,52.7178,52.7307,52.705,52.7114,42900.0
2014-02-05 12:55:00,81.93,82.01,81.93,82.0,141100.0,52.7114,52.7629,52.7114,52.7564,141100.0
2014-02-05 13:00:00,82.0,82.09,81.98,82.09,117400.0,52.7564,52.8143,52.7436,52.8143,117400.0
2014-02-05 13:05:00,82.09,82.22,82.07,82.22,1066200.0,52.8143,52.898,52.8015,52.898,1066200.0
2014-02-05 13:10:00,82.22,82.22,82.08,82.08,305600.0,52.898,52.898,52.8079,52.8079,305600.0
2014-02-05 13:15:00,82.08,82.1,82.01,82.09,132000.0,52.8079,52.8208,52.7629,52.8143,132000.0
2014-02-05 13:20:00,82.09,82.11,82.02,82.04,137500.0,52.8143,52.8272,52.7693,52.7822,137500.0
2014-02-05 13:25:00,82.05,82.08,81.98,82.05,146500.0,52.7886,52.8079,52.7436,52.7886,146500.0
2014-02-05 13:30:00,82.05,82.1,82.03,82.1,115600.0,52.7886,52.8208,52.7757,52.8208,115600.0
2014-02-05 13:35:00,82.1,82.11,82.06,82.08,86500.0,52.8208,52.8272,52.795,52.8079,86500.0
2014-02-05 13:40:00,82.08,82.1,81.98,81.99,60900.0,52.8079,52.8208,52.7436,52.75,60900.0
2014-02-05 13:45:00,81.98,82.0,81.94,81.95,120200.0,52.7436,52.7564,52.7178,52.7243,120200.0
2014-02-05 13:50:00,81.95,82.06,81.93,82.06,124600.0,52.7243,52.795,52.7114,52.795,124600.0
2014-02-05 13:55:00,82.06,82.11,82.06,82.06,325300.0,52.795,52.8272,52.795,52.795,325300.0
2014-02-05 14:00:00,82.05,82.12,82.05,82.08,286000.0,52.7886,52.8336,52.7886,52.8079,286000.0
2014-02-05 14:05:00,82.07,82.08,82.03,82.07,120200.0,52.8015,52.8079,52.7757,52.8015,120200.0
2014-02-05 14:10:00,82.08,82.09,82.0,82.03,99400.0,52.8079,52.8143,52.7564,52.7757,99400.0
2014-02-05 14:15:00,82.03,82.05,82.0,82.0,57600.0,52.7757,52.7886,52.7564,52.7564,57600.0
2014-02-05 14:20:00,82.01,82.07,81.98,82.0,103000.0,52.7629,52.8015,52.7436,52.7564,103000.0
2014-02-05 14:25:00,82.0,82.06,82.0,82.04,43600.0,52.7564,52.795,52.7564,52.7822,43600.0
2014-02-05 14:30:00,82.05,82.1,82.02,82.07,90200.0,52.7886,52.8208,52.7693,52.8015,90200.0
2014-02-05 14:35:00,82.06,82.06,81.91,81.94,108600.0,52.795,52.795,52.6985,52.7178,108600.0
2014-02-05 14:40:00,81.94,81.97,81.88,81.96,413500.0,52.7178,52.7371,52.6792,52.7307,413500.0
2014-02-05 14:45:00,81.96,81.99,81.92,81.96,184700.0,52.7307,52.75,52.705,52.7307,184700.0
2014-02-05 14:50:00,81.96,81.99,81.9,81.91,226900.0,52.7307,52.75,52.6921,52.6985,226900.0
2014-02-05 14:55:00,81.92,81.92,81.81,81.88,353000.0,52.705,52.705,52.6342,52.6792,353000.0
2014-02-05 15:00:00,81.89,81.96,81.87,81.91,153700.0,52.6857,52.7307,52.6728,52.6985,153700.0
2014-02-05 15:05:00,81.9,82.01,81.9,81.98,742100.0,52.6921,52.7629,52.6921,52.7436,742100.0
2014-02-05 15:10:00,81.98,82.03,81.98,82.0,567300.0,52.7436,52.7757,52.7436,52.7564,567300.0
2014-02-05 15:15:00,82.0,82.02,81.95,82.01,373200.0,52.7564,52.7693,52.7243,52.7629,373200.0
2014-02-05 15:20:00,82.01,82.05,81.99,82.01,1107800.0,52.7629,52.7886,52.75,52.7629,1107800.0
2014-02-05 15:25:00,82.01,82.04,82.0,82.03,849600.0,52.7629,52.7822,52.7564,52.7757,849600.0
2014-02-05 15:30:00,82.03,82.05,81.98,82.04,629900.0,52.7757,52.7886,52.7436,52.7822,629900.0
2014-02-05 15:35:00,82.04,82.06,81.99,82.02,528400.0,52.7822,52.795,52.75,52.7693,528400.0
2014-02-05 15:40:00,82.02,82.03,81.98,82.01,813800.0,52.7693,52.7757,52.7436,52.7629,813800.0
2014-02-05 15:45:00,82.01,82.07,81.98,82.02,484200.0,52.7629,52.8015,52.7436,52.7693,484200.0
2014-02-05 15:50:00,82.0,82.01,81.89,81.92,577800.0,52.7564,52.7629,52.6857,52.705,577800.0
2014-02-05 15:55:00,81.92,82.0,81.92,81.97,1050600.0,52.705,52.7564,52.705,52.7371,1050600.0
2014-02-06 09:30:00,82.15,82.37,82.11,82.33,267700.0,52.8529,52.9945,52.8272,52.9687,267700.0
2014-02-06 09:35:00,82.33,82.56,82.33,82.52,391900.0,52.9687,53.1167,52.9687,53.091,391900.0
2014-02-06 09:40:00,82.54,82.63,82.47,82.52,306200.0,53.1039,53.1618,53.0588,53.091,306200.0
2014-02-06 09:45:00,82.52,82.59,82.45,82.49,114000.0,53.091,53.136,53.0459,53.0717,114000.0
2014-02-06 09:50:00,82.49,82.59,82.46,82.58,83300.0,53.0717,53.136,53.0524,53.1296,83300.0
2014-02-06 09:55:00,82.58,82.61,82.5,82.51,68900.0,53.1296,53.1489,53.0781,53.0845,68900.0
2014-02-06 10:00:00,82.5,82.53,82.41,82.41,253300.0,53.0781,53.0974,53.0202,53.0202,253300.0
2014-02-06 10:05:00,82.4,82.57,82.39,82.55,144600.0,53.0138,53.1232,53.0073,53.1103,144600.0
2014-02-06 10:10:00,82.54,82.55,82.47,82.51,103700.0,53.1039,53.1103,53.0588,53.0845,103700.0
2014-02-06 10:15:00,82.52,82.59,82.51,82.58,105300.0,53.091,53.136,53.0845,53.1296,105300.0
2014-02-06 10:20:00,82.58,82.62,82.52,82.58,91300.0,53.1296,53.1553,53.091,53.1296,91300.0
2014-02-06 10:25:00,82.59,82.67,82.55,82.67,67700.0,53.136,53.1875,53.1103,53.1875,67700.0
2014-02-06 10:30:00,82.66,82.71,82.59,82.68,95800.0,53.1811,53.2132,53.136,53.1939,95800.0
2014-02-06 10:35:00,82.67,82.77,82.65,82.73,78500.0,53.1875,53.2518,53.1746,53.2261,78500.0
2014-02-06 10:40:00,82.73,82.88,82.73,82.84,99200.0,53.2261,53.3226,53.2261,53.2969,99200.0
2014-02-06 10:45:00,82.84,82.97,82.84,82.95,189900.0,53.2969,53.3805,53.2969,53.3676,189900.0
2014-02-06 10:50:00,82.96,82.97,82.84,82.87,177800.0,53.3741,53.3805,53.2969,53.3162,177800.0
2014-02-06 10:55:00,82.86,82.89,82.76,82.83,263100.0,53.3097,53.329,53.2454,53.2904,263100.0
2014-02-06 11:00:00,82.81,82.86,82.79,82.85,62700.0,53.2776,53.3097,53.2647,53.3033,62700.0
2014-02-06 11:05:00,82.86,82.95,82.85,82.94,50000.0,53.3097,53.3676,53.3033,53.3612,50000.0
2014-02-06 11:10:00,82.94,82.97,82.89,82.93,76100.0,53.3612,53.3805,53.329,53.3548,76100.0
2014-02-06 11:15:00,82.94,82.95,82.82,82.83,119300.0,53.3612,53.3676,53.284,53.2904,119300.0
2014-02-06 11:20:00,82.83,82.84,82.78,82.8,79200.0,53.2904,53.2969,53.2583,53.2711,79200.0
2014-02-06 11:25:00,82.81,82.87,82.8,82.83,216600.0,53.2776,53.3162,53.2711,53.2904,216600.0
2014-02-06 11:30:00,82.83,82.9,82.83,82.85,194400.0,53.2904,53.3355,53.2904,53.3033,194400.0
2014-02-06 11:35:00,82.85,82.92,82.84,82.91,131700.0,53.3033,53.3483,53.2969,53.3419,131700.0
2014-02-06 11:40:00,82.91,82.98,82.91,82.95,145800.0,53.3419,53.3869,53.3419,53.3676,145800.0
2014-02-06 11:45:00,82.96,83.04,82.95,83.04,64800.0,53.3741,53.4255,53.3676,53.4255,64800.0
2014-02-06 11:50:00,83.04,83.09,82.95,82.95,63100.0,53.4255,53.4577,53.3676,53.3676,63100.0
2014-02-06 11:55:00,82.94,82.97,82.89,82.96,68100.0,53.3612,53.3805,53.329,53.3741,68100.0
2014-02-06 12:00:00,82.96,83.05,82.95,83.04,46700.0,53.3741,53.432,53.3676,53.4255,46700.0
2014-02-06 12:05:00,83.04,83.06,83.0,83.04,58500.0,53.4255,53.4384,53.3998,53.4255,58500.0
2014-02-06 12:10:00,83.05,83.05,83.0,83.01,64400.0,53.432,53.432,53.3998,53.4062,64400.0
2014-02-06 12:15:00,83.01,83.08,83.01,83.06,37200.0,53.4062,53.4513,53.4062,53.4384,37200.0
2014-02-06 12:20:00,83.05,83.07,83.01,83.07,74200.0,53.432,53.4448,53.4062,53.4448,74200.0
2014-02-06 12:25:00,83.07,83.11,83.06,83.11,192800.0,53.4448,53.4706,53.4384,53.4706,192800.0
2014-02-06 12:30:00,83.1,83.11,83.07,83.1,84800.0,53.4641,53.4706,53.4448,53.4641,84800.0
2014-02-06 12:35:00,83.1,83.14,83.08,83.12,101800.0,53.4641,53.4899,53.4513,53.477,101800.0
2014-02-06 12:40:00,83.12,83.16,83.09,83.14,81500.0,53.477,53.5027,53.4577,53.4899,81500.0
2014-02-06 12:45:00,83.15,83.18,83.1,83.11,110100.0,53.4963,53.5156,53.4641,53.4706,110100.0
2014-02-06 12:50:00,83.11,83.17,83.1,83.13,96700.0,53.4706,53.5092,53.4641,53.4834,96700.0
2014-02-06 12:55:00,83.13,83.19,83.11,83.11,121300.0,53.4834,53.522,53.4706,53.4706,121300.0
2014-02-06 13:00:00,83.11,83.12,83.04,83.09,291300.0,53.4706,53.477,53.4255,53.4577,291300.0
2014-02-06 13:05:00,83.1,83.12,83.08,83.1,26000.0,53.4641,53.477,53.4513,53.4641,26000.0
2014-02-06 13:10:00,83.1,83.13,83.07,83.07,104200.0,53.4641,53.4834,53.4448,53.4448,104200.0
2014-02-06 13:15:00,83.07,83.07,82.99,83.01,121900.0,53.4448,53.4448,53.3934,53.4062,121900.0
2014-02-06 13:20:00,83.02,83.02,82.97,82.97,116200.0,53.4127,53.4127,53.3805,53.3805,116200.0
2014-02-06 13:25:00,82.96,83.02,82.94,83.0,65600.0,53.3741,53.4127,53.3612,53.3998,65600.0
2014-02-06 13:30:00,83.0,83.11,83.0,83.1,140900.0,53.3998,53.4706,53.3998,53.4641,140900.0
2014-02-06 13:35:00,83.11,83.13,83.1,83.11,47000.0,53.4706,53.4834,53.4641,53.4706,47000.0
2014-02-06 13:40:00,83.11,83.11,83.07,83.08,43400.0,53.4706,53.4706,53.4448,53.4513,43400.0
2014-02-06 13:45:00,83.09,83.18,83.09,83.16,70700.0,53.4577,53.5156,53.4577,53.5027,70700.0
2014-02-06 13:50:00,83.15,83.17,83.11,83.16,72500.0,53.4963,53.5092,53.4706,53.5027,72500.0
2014-02-06 13:55:00,83.17,83.17,83.1,83.12,65300.0,53.5092,53.5092,53.4641,53.477,65300.0
2014-02-06 14:00:00,83.12,83.16,83.1,83.16,37800.0,53.477,53.5027,53.4641,53.5027,37800.0
2014-02-06 14:05:00,83.16,83.18,83.09,83.17,57400.0,53.5027,53.5156,53.4577,53.5092,57400.0
2014-02-06 14:10:00,83.18,83.23,83.16,83.2,108200.0,53.5156,53.5478,53.5027,53.5285,108200.0
2014-02-06 14:15:00,83.19,83.28,83.17,83.23,191400.0,53.522,53.5799,53.5092,53.5478,191400.0
2014-02-06 14:20:00,83.24,83.34,83.22,83.32,116000.0,53.5542,53.6185,53.5413,53.6057,116000.0
2014-02-06 14:25:00,83.32,83.33,83.23,83.24,359500.0,53.6057,53.6121,53.5478,53.5542,359500.0
2014-02-06 14:30:00,83.25,83.26,83.16,83.16,40200.0,53.5606,53.5671,53.5027,53.5027,40200.0
2014-02-06 14:35:00,83.16,83.17,83.13,83.15,105300.0,53.5027,53.5092,53.4834,53.4963,105300.0
2014-02-06 14:40:00,83.16,83.17,83.09,83.1,130600.0,53.5027,53.5092,53.4577,53.4641,130600.0
2014-02-06 14:45:00,83.1,83.12,83.02,83.09,164800.0,53.4641,53.477,53.4127,53.4577,164800.0
2014-02-06 14:50:00,83.09,83.17,83.07,83.16,200500.0,53.4577,53.5092,53.4448,53.5027,200500.0
2014-02-06 14:55:00,83.16,83.2,83.12,83.18,173500.0,53.5027,53.5285,53.477,53.5156,173500.0
2014-02-06 15:00:00,83.18,83.21,83.15,83.2,75500.0,53.5156,53.5349,53.4963,53.5285,75500.0
2014-02-06 15:05:00,83.19,83.26,83.18,83.26,163000.0,53.522,53.5671,53.5156,53.5671,163000.0
2014-02-06 15:10:00,83.26,83.26,83.19,83.19,112000.0,53.5671,53.5671,53.522,53.522,112000.0
2014-02-06 15:15:00,83.2,83.23,83.18,83.23,89800.0,53.5285,53.5478,53.5156,53.5478,89800.0
2014-02-06 15:20:00,83.22,83.25,83.16,83.17,69000.0,53.5413,53.5606,53.5027,53.5092,69000.0
2014-02-06 15:25:00,83.16,83.19,83.15,83.18,163400.0,53.5027,53.522,53.4963,53.5156,163400.0
2014-02-06 15:30:00,83.18,83.21,83.15,83.16,166600.0,53.5156,53.5349,53.4963,53.5027,166600.0
2014-02-06 15:35:00,83.16,83.18,83.12,83.18,199700.0,53.5027,53.5156,53.477,53.5156,199700.0
2014-02-06 15:40:00,83.18,83.23,83.17,83.17,123500.0,53.5156,53.5478,53.5092,53.5092,123500.0
2014-02-06 15:45:00,83.18,83.22,83.09,83.09,347400.0,53.5156,53.5413,53.4577,53.4577,347400.0
2014-02-06 15:50:00,83.1,83.13,83.05,83.09,323100.0,53.4641,53.4834,53.432,53.4577,323100.0
2014-02-06 15:55:00,83.1,83.21,83.09,83.15,1302600.0,53.4641,53.5349,53.4577,53.4963,1302600.0
2014-02-07 09:30:00,83.68,83.69,83.45,83.67,352800.0,53.8373,53.8437,53.6893,53.8309,352800.0
2014-02-07 09:35:00,83.67,83.7,83.38,83.46,492600.0,53.8309,53.8502,53.6443,53.6958,492600.0
2014-02-07 09:40:00,83.46,83.6,83.37,83.39,404800.0,53.6958,53.7858,53.6378,53.6507,404800.0
2014-02-07 09:45:00,83.4,83.45,83.3,83.33,404700.0,53.6571,53.6893,53.5928,53.6121,404700.0
2014-02-07 09:50:00,83.34,83.36,83.23,83.26,204800.0,53.6185,53.6314,53.5478,53.5671,204800.0
2014-02-07 09:55:00,83.26,83.45,83.26,83.45,318400.0,53.5671,53.6893,53.5671,53.6893,318400.0
2014-02-07 10:00:00,83.44,83.57,83.44,83.47,633200.0,53.6829,53.7665,53.6829,53.7022,633200.0
2014-02-07 10:05:00,83.48,83.49,83.31,83.39,464400.0,53.7086,53.7151,53.5992,53.6507,464400.0
2014-02-07 10:10:00,83.39,83.41,83.24,83.25,159100.0,53.6507,53.6636,53.5542,53.5606,159100.0
2014-02-07 10:15:00,83.24,83.3,83.16,83.25,252300.0,53.5542,53.5928,53.5027,53.5606,252300.0
2014-02-07 10:20:00,83.24,83.35,83.2,83.27,96800.0,53.5542,53.625,53.5285,53.5735,96800.0
2014-02-07 10:25:00,83.27,83.29,83.14,83.18,138400.0,53.5735,53.5864,53.4899,53.5156,138400.0
2014-02-07 10:30:00,83.18,83.24,83.16,83.22,73200.0,53.5156,53.5542,53.5027,53.5413,73200.0
2014-02-07 10:35:00,83.22,83.32,83.22,83.3,154700.0,53.5413,53.6057,53.5413,53.5928,154700.0
2014-02-07 10:40:00,83.31,83.31,83.17,83.19,104100.0,53.5992,53.5992,53.5092,53.522,104100.0
2014-02-07 10:45:00,83.19,83.23,83.14,83.23,221900.0,53.522,53.5478,53.4899,53.5478,221900.0
2014-02-07 10:50:00,83.23,83.31,83.21,83.31,150900.0,53.5478,53.5992,53.5349,53.5992,150900.0
2014-02-07 10:55:00,83.32,83.45,83.32,83.42,88400.0,53.6057,53.6893,53.6057,53.67,88400.0
2014-02-07 11:00:00,83.41,83.44,83.34,83.34,20300.0,53.6636,53.6829,53.6185,53.6185,20300.0
2014-02-07 11:05:00,83.33,83.36,83.29,83.29,37100.0,53.6121,53.6314,53.5864,53.5864,37100.0
2014-02-07 11:10:00,83.28,83.4,83.28,83.4,26800.0,53.5799,53.6571,53.5799,53.6571,26800.0
2014-02-07 11:15:00,83.4,83.44,83.34,83.35,223700.0,53.6571,53.6829,53.6185,53.625,223700.0
2014-02-07 11:20:00,83.36,83.41,83.34,83.37,35000.0,53.6314,53.6636,53.6185,53.6378,35000.0
2014-02-07 11:25:00,83.38,83.45,83.38,83.42,97000.0,53.6443,53.6893,53.6443,53.67,97000.0
2014-02-07 11:30:00,83.42,83.46,83.37,83.39,108500.0,53.67,53.6958,53.6378,53.6507,108500.0
2014-02-07 11:35:00,83.37,83.38,83.34,83.37,117000.0,53.6378,53.6443,53.6185,53.6378,117000.0
2014-02-07 11:40:00,83.37,83.5,83.37,83.5,55200.0,53.6378,53.7215,53.6378,53.7215,55200.0
2014-02-07 11:45:00,83.5,83.58,83.49,83.58,71500.0,53.7215,53.773,53.7151,53.773,71500.0
2014-02-07 11:50:00,83.58,83.61,83.54,83.57,74200.0,53.773,53.7923,53.7472,53.7665,74200.0
2014-02-07 11:55:00,83.57,83.57,83.54,83.54,33800.0,53.7665,53.7665,53.7472,53.7472,33800.0
2014-02-07 12:00:00,83.54,83.54,83.41,83.41,40600.0,53.7472,53.7472,53.6636,53.6636,40600.0
2014-02-07 12:05:00,83.42,83.5,83.42,83.42,35800.0,53.67,53.7215,53.67,53.67,35800.0
2014-02-07 12:10:00,83.42,83.47,83.42,83.44,20000.0,53.67,53.7022,53.67,53.6829,20000.0
2014-02-07 12:15:00,83.45,83.49,83.45,83.48,24800.0,53.6893,53.7151,53.6893,53.7086,24800.0
2014-02-07 12:20:00,83.48,83.48,83.44,83.47,9900.0,53.7086,53.7086,53.6829,53.7022,9900.0
2014-02-07 12:25:00,83.46,83.48,83.43,83.43,16600.0,53.6958,53.7086,53.6765,53.6765,16600.0
2014-02-07 12:30:00,83.43,83.46,83.38,83.38,22500.0,53.6765,53.6958,53.6443,53.6443,22500.0
2014-02-07 12:35:00,83.38,83.4,83.33,83.35,42100.0,53.6443,53.6571,53.6121,53.625,42100.0
2014-02-07 12:40:00,83.35,83.4,83.35,83.37,39300.0,53.625,53.6571,53.625,53.6378,39300.0
2014-02-07 12:45:00,83.37,83.4,83.35,83.38,25800.0,53.6378,53.6571,53.625,53.6443,25800.0
2014-02-07 12:50:00,83.39,83.5,83.39,83.48,48000.0,53.6507,53.7215,53.6507,53.7086,48000.0
2014-02-07 12:55:00,83.47,83.52,83.45,83.51,43500.0,53.7022,53.7344,53.6893,53.7279,43500.0
2014-02-07 13:00:00,83.52,83.53,83.47,83.48,41900.0,53.7344,53.7408,53.7022,53.7086,41900.0
2014-02-07 13:05:00,83.47,83.51,83.46,83.51,11000.0,53.7022,53.7279,53.6958,53.7279,11000.0
2014-02-07 13:10:00,83.51,83.58,83.51,83.56,55900.0,53.7279,53.773,53.7279,53.7601,55900.0
2014-02-07 13:15:00,83.57,83.58,83.54,83.57,72100.0,53.7665,53.773,53.7472,53.7665,72100.0
2014-02-07 13:20:00,83.57,83.59,83.56,83.58,56700.0,53.7665,53.7794,53.7601,53.773,56700.0
2014-02-07 13:25:00,83.59,83.61,83.57,83.6,94000.0,53.7794,53.7923,53.7665,53.7858,94000.0
2014-02-07 13:30:00,83.6,83.66,83.6,83.66,25000.0,53.7858,53.8244,53.7858,53.8244,25000.0
2014-02-07 13:35:00,83.66,83.74,83.66,83.74,57900.0,53.8244,53.8759,53.8244,53.8759,57900.0
2014-02-07 13:40:00,83.74,83.76,83.69,83.7,148100.0,53.8759,53.8888,53.8437,53.8502,148100.0
2014-02-07 13:45:00,83.7,83.75,83.7,83.7,90100.0,53.8502,53.8823,53.8502,53.8502,90100.0
2014-02-07 13:50:00,83.7,83.72,83.67,83.67,88700.0,53.8502,53.863,53.8309,53.8309,88700.0
2014-02-07 13:55:00,83.66,83.75,83.63,83.69,79800.0,53.8244,53.8823,53.8051,53.8437,79800.0
2014-02-07 14:00:00,83.69,83.75,83.67,83.74,28300.0,53.8437,53.8823,53.8309,53.8759,28300.0
2014-02-07 14:05:00,83.73,83.75,83.71,83.73,135100.0,53.8695,53.8823,53.8566,53.8695,135100.0
2014-02-07 14:10:00,83.73,83.76,83.69,83.7,53500.0,53.8695,53.8888,53.8437,53.8502,53500.0
2014-02-07 14:15:00,83.69,83.75,83.68,83.75,27800.0,53.8437,53.8823,53.8373,53.8823,27800.0
2014-02-07 14:20:00,83.77,83.82,83.77,83.82,75100.0,53.8952,53.9274,53.8952,53.9274,75100.0
2014-02-07 14:25:00,83.83,83.83,83.78,83.81,38600.0,53.9338,53.9338,53.9016,53.9209,38600.0
2014-02-07 14:30:00,83.81,83.89,83.81,83.84,28900.0,53.9209,53.9724,53.9209,53.9402,28900.0
2014-02-07 14:35:00,83.84,83.89,83.84,83.89,69000.0,53.9402,53.9724,53.9402,53.9724,69000.0
2014-02-07 14:40:00,83.88,83.91,83.86,83.9,107200.0,53.966,53.9853,53.9531,53.9788,107200.0
2014-02-07 14:45:00,83.9,83.98,83.88,83.93,214900.0,53.9788,54.0303,53.966,53.9981,214900.0
2014-02-07 14:50:00,83.93,83.97,83.91,83.95,83200.0,53.9981,54.0239,53.9853,54.011,83200.0
2014-02-07 14:55:00,83.95,84.0,83.92,83.98,134200.0,54.011,54.0432,53.9917,54.0303,134200.0
2014-02-07 15:00:00,83.98,84.03,83.95,84.02,213800.0,54.0303,54.0625,54.011,54.056,213800.0
2014-02-07 15:05:00,84.02,84.04,83.99,84.0,103000.0,54.056,54.0689,54.0367,54.0432,103000.0
2014-02-07 15:10:00,84.0,84.02,83.96,83.96,136700.0,54.0432,54.056,54.0174,54.0174,136700.0
2014-02-07 15:15:00,83.96,84.03,83.96,84.02,90900.0,54.0174,54.0625,54.0174,54.056,90900.0
2014-02-07 15:20:00,84.02,84.08,83.96,84.06,112700.0,54.056,54.0946,54.0174,54.0818,112700.0
2014-02-07 15:25:00,84.07,84.1,84.04,84.06,86600.0,54.0882,54.1075,54.0689,54.0818,86600.0
2014-02-07 15:30:00,84.06,84.14,84.06,84.1,322300.0,54.0818,54.1332,54.0818,54.1075,322300.0
2014-02-07 15:35:00,84.11,84.14,84.07,84.08,176200.0,54.1139,54.1332,54.0882,54.0946,176200.0
2014-02-07 15:40:00,84.07,84.1,84.03,84.09,186600.0,54.0882,54.1075,54.0625,54.1011,186600.0
2014-02-07 15:45:00,84.09,84.17,84.07,84.07,431700.0,54.1011,54.1525,54.0882,54.0882,431700.0
2014-02-07 15:50:00,84.08,84.1,84.0,84.08,498300.0,54.0946,54.1075,54.0432,54.0946,498300.0
2014-02-07 15:55:00,84.08,84.14,84.01,84.05,708300.0,54.0946,54.1332,54.0496,54.0753,708300.0
2014-02-10 09:30:00,84.02,84.13,83.44,83.46,243900.0,54.056,54.1268,53.6829,53.6958,243900.0
2014-02-10 09:35:00,83.49,83.56,83.3,83.56,309500.0,53.7151,53.7601,53.5928,53.7601,309500.0
2014-02-10 09:40:00,83.54,83.6,83.35,83.51,241100.0,53.7472,53.7858,53.625,53.7279,241100.0
2014-02-10 09:45:00,83.51,83.58,83.36,83.38,118600.0,53.7279,53.773,53.6314,53.6443,118600.0
2014-02-10 09:50:00,83.37,83.49,83.28,83.38,183900.0,53.6378,53.7151,53.5799,53.6443,183900.0
2014-02-10 09:55:00,83.37,83.49,83.33,83.34,115000.0,53.6378,53.7151,53.6121,53.6185,115000.0
2014-02-10 10:00:00,83.35,83.5,83.35,83.48,109600.0,53.625,53.7215,53.625,53.7086,109600.0
2014-02-10 10:05:00,83.48,83.55,83.42,83.53,81600.0,53.7086,53.7537,53.67,53.7408,81600.0
2014-02-10 10:10:00,83.53,83.77,83.51,83.68,112600.0,53.7408,53.8952,53.7279,53.8373,112600.0
2014-02-10 10:15:00,83.69,83.7,83.63,83.66,63300.0,53.8437,53.8502,53.8051,53.8244,63300.0
2014-02-10 10:20:00,83.67,83.72,83.67,83.7,42800.0,53.8309,53.863,53.8309,53.8502,42800.0
2014-02-10 10:25:00,83.7,83.73,83.67,83.73,104500.0,53.8502,53.8695,53.8309,53.8695,104500.0
2014-02-10 10:30:00,83.74,83.74,83.6,83.65,76300.0,53.8759,53.8759,53.7858,53.818,76300.0
2014-02-10 10:35:00,83.65,83.66,83.57,83.61,55200.0,53.818,53.8244,53.7665,53.7923,55200.0
2014-02-10 10:40:00,83.62,83.62,83.52,83.55,27500.0,53.7987,53.7987,53.7344,53.7537,27500.0
2014-02-10 10:45:00,83.56,83.57,83.48,83.48,48900.0,53.7601,53.7665,53.7086,53.7086,48900.0
2014-02-10 10:50:00,83.49,83.52,83.45,83.46,44300.0,53.7151,53.7344,53.6893,53.6958,44300.0
2014-02-10 10:55:00,83.46,83.52,83.45,83.48,45400.0,53.6958,53.7344,53.6893,53.7086,45400.0
2014-02-10 11:00:00,83.48,83.5,83.41,83.42,39900.0,53.7086,53.7215,53.6636,53.67,39900.0
2014-02-10 11:05:00,83.43,83.44,83.39,83.4,119800.0,53.6765,53.6829,53.6507,53.6571,119800.0
2014-02-10 11:10:00,83.4,83.45,83.4,83.4,56300.0,53.6571,53.6893,53.6571,53.6571,56300.0
2014-02-10 11:15:00,83.4,83.41,83.34,83.39,295000.0,53.6571,53.6636,53.6185,53.6507,295000.0
2014-02-10 11:20:00,83.38,83.4,83.31,83.36,81900.0,53.6443,53.6571,53.5992,53.6314,81900.0
2014-02-10 11:25:00,83.36,83.39,83.33,83.37,49200.0,53.6314,53.6507,53.6121,53.6378,49200.0
2014-02-10 11:30:00,83.38,83.46,83.38,83.43,113200.0,53.6443,53.6958,53.6443,53.6765,113200.0
2014-02-10 11:35:00,83.43,83.44,83.39,83.4,42800.0,53.6765,53.6829,53.6507,53.6571,42800.0
2014-02-10 11:40:00,83.41,83.46,83.4,83.46,48000.0,53.6636,53.6958,53.6571,53.6958,48000.0
2014-02-10 11:45:00,83.46,83.53,83.44,83.53,97600.0,53.6958,53.7408,53.6829,53.7408,97600.0
2014-02-10 11:50:00,83.53,83.54,83.44,83.44,86900.0,53.7408,53.7472,53.6829,53.6829,86900.0
2014-02-10 11:55:00,83.45,83.47,83.41,83.42,156600.0,53.6893,53.7022,53.6636,53.67,156600.0
2014-02-10 12:00:00,83.42,83.51,83.39,83.51,92300.0,53.67,53.7279,53.6507,53.7279,92300.0
2014-02-10 12:05:00,83.5,83.55,83.47,83.52,77100.0,53.7215,53.7537,53.7022,53.7344,77100.0
2014-02-10 12:10:00,83.51,83.57,83.51,83.53,45800.0,53.7279,53.7665,53.7279,53.7408,45800.0
2014-02-10 12:15:00,83.53,83.58,83.53,83.53,50600.0,53.7408,53.773,53.7408,53.7408,50600.0
2014-02-10 12:20:00,83.53,83.59,83.51,83.59,28700.0,53.7408,53.7794,53.7279,53.7794,28700.0
2014-02-10 12:25:00,83.59,83.59,83.49,83.52,49700.0,53.7794,53.7794,53.7151,53.7344,49700.0
2014-02-10 12:30:00,83.53,83.59,83.51,83.59,20000.0,53.7408,53.7794,53.7279,53.7794,20000.0
2014-02-10 12:35:00,83.59,83.63,83.59,83.61,32900.0,53.7794,53.8051,53.7794,53.7923,32900.0
2014-02-10 12:40:00,83.61,83.62,83.58,83.58,21100.0,53.7923,53.7987,53.773,53.773,21100.0
2014-02-10 12:45:00,83.58,83.58,83.55,83.57,72500.0,53.773,53.773,53.7537,53.7665,72500.0
2014-02-10 12:50:00,83.57,83.59,83.54,83.56,35400.0,53.7665,53.7794,53.7472,53.7601,35400.0
2014-02-10 12:55:00,83.55,83.59,83.55,83.58,30300.0,53.7537,53.7794,53.7537,53.773,30300.0
2014-02-10 13:00:00,83.58,83.58,83.54,83.54,12400.0,53.773,53.773,53.7472,53.7472,12400.0
2014-02-10 13:05:00,83.54,83.56,83.5,83.52,51900.0,53.7472,53.7601,53.7215,53.7344,51900.0
2014-02-10 13:10:00,83.53,83.57,83.49,83.49,22500.0,53.7408,53.7665,53.7151,53.7151,22500.0
2014-02-10 13:15:00,83.48,83.58,83.48,83.58,32400.0,53.7086,53.773,53.7086,53.773,32400.0
2014-02-10 13:20:00,83.57,83.6,83.55,83.59,11900.0,53.7665,53.7858,53.7537,53.7794,11900.0
2014-02-10 13:25:00,83.59,83.61,83.58,83.59,19200.0,53.7794,53.7923,53.773,53.7794,19200.0
2014-02-10 13:30:00,83.59,83.62,83.58,83.59,24600.0,53.7794,53.7987,53.773,53.7794,24600.0
2014-02-10 13:35:00,83.58,83.61,83.55,83.57,58500.0,53.773,53.7923,53.7537,53.7665,58500.0
2014-02-10 13:40:00,83.57,83.59,83.54,83.55,69200.0,53.7665,53.7794,53.7472,53.7537,69200.0
2014-02-10 13:45:00,83.56,83.61,83.56,83.59,111700.0,53.7601,53.7923,53.7601,53.7794,111700.0
2014-02-10 13:50:00,83.59,83.63,83.57,83.63,33200.0,53.7794,53.8051,53.7665,53.8051,33200.0
2014-02-10 13:55:00,83.63,83.63,83.55,83.58,55700.0,53.8051,53.8051,53.7537,53.773,55700.0
2014-02-10 14:00:00,83.59,83.61,83.55,83.58,49500.0,53.7794,53.7923,53.7537,53.773,49500.0
2014-02-10 14:05:00,83.59,83.62,83.58,83.62,54800.0,53.7794,53.7987,53.773,53.7987,54800.0
2014-02-10 14:10:00,83.62,83.68,83.61,83.65,114300.0,53.7987,53.8373,53.7923,53.818,114300.0
2014-02-10 14:15:00,83.65,83.7,83.64,83.69,25600.0,53.818,53.8502,53.8116,53.8437,25600.0
2014-02-10 14:20:00,83.68,83.71,83.67,83.69,155400.0,53.8373,53.8566,53.8309,53.8437,155400.0
2014-02-10 14:25:00,83.69,83.7,83.62,83.64,147200.0,53.8437,53.8502,53.7987,53.8116,147200.0
2014-02-10 14:30:00,83.64,83.72,83.63,83.72,52900.0,53.8116,53.863,53.8051,53.863,52900.0
2014-02-10 14:35:00,83.72,83.77,83.71,83.72,67200.0,53.863,53.8952,53.8566,53.863,67200.0
2014-02-10 14:40:00,83.72,83.72,83.67,83.69,44000.0,53.863,53.863,53.8309,53.8437,44000.0
2014-02-10 14:45:00,83.69,83.7,83.63,83.64,389800.0,53.8437,53.8502,53.8051,53.8116,389800.0
2014-02-10 14:50:00,83.65,83.65,83.61,83.62,28400.0,53.818,53.818,53.7923,53.7987,28400.0
2014-02-10 14:55:00,83.62,83.62,83.58,83.59,33100.0,53.7987,53.7987,53.773,53.7794,33100.0
2014-02-10 15:00:00,83.59,83.62,83.57,83.59,108100.0,53.7794,53.7987,53.7665,53.7794,108100.0
2014-02-10 15:05:00,83.59,83.64,83.58,83.61,66600.0,53.7794,53.8116,53.773,53.7923,66600.0
2014-02-10 15:10:00,83.61,83.62,83.57,83.57,93900.0,53.7923,53.7987,53.7665,53.7665,93900.0
2014-02-10 15:15:00,83.57,83.57,83.53,83.55,87800.0,53.7665,53.7665,53.7408,53.7537,87800.0
2014-02-10 15:20:00,83.55,83.56,83.52,83.56,63200.0,53.7537,53.7601,53.7344,53.7601,63200.0
2014-02-10 15:25:00,83.56,83.56,83.48,83.53,71400.0,53.7601,53.7601,53.7086,53.7408,71400.0
2014-02-10 15:30:00,83.53,83.55,83.46,83.52,224600.0,53.7408,53.7537,53.6958,53.7344,224600.0
2014-02-10 15:35:00,83.52,83.63,83.52,83.61,139300.0,53.7344,53.8051,53.7344,53.7923,139300.0
2014-02-10 15:40:00,83.6,83.66,83.6,83.61,129800.0,53.7858,53.8244,53.7858,53.7923,129800.0
2014-02-10 15:45:00,83.62,83.63,83.55,83.57,229100.0,53.7987,53.8051,53.7537,53.7665,229100.0
2014-02-10 15:50:00,83.58,83.61,83.56,83.59,322000.0,53.773,53.7923,53.7601,53.7794,322000.0
2014-02-10 15:55:00,83.6,83.66,83.59,83.64,579600.0,53.7858,53.8244,53.7794,53.8116,579600.0
2014-02-11 09:30:00,83.72,83.82,83.63,83.82,151600.0,53.863,53.9274,53.8051,53.9274,151600.0
2014-02-11 09:35:00,83.82,83.88,83.69,83.85,215800.0,53.9274,53.966,53.8437,53.9467,215800.0
2014-02-11 09:40:00,83.84,84.06,83.82,84.06,137000.0,53.9402,54.0818,53.9274,54.0818,137000.0
2014-02-11 09:45:00,84.06,84.24,84.05,84.13,165400.0,54.0818,54.1976,54.0753,54.1268,165400.0
2014-02-11 09:50:00,84.12,84.13,84.01,84.09,190200.0,54.1204,54.1268,54.0496,54.1011,190200.0
2014-02-11 09:55:00,84.1,84.23,84.1,84.14,111900.0,54.1075,54.1911,54.1075,54.1332,111900.0
2014-02-11 10:00:00,84.14,84.23,84.09,84.11,259900.0,54.1332,54.1911,54.1011,54.1139,259900.0
2014-02-11 10:05:00,84.12,84.16,84.06,84.15,222600.0,54.1204,54.1461,54.0818,54.1397,222600.0
2014-02-11 10:10:00,84.15,84.19,84.08,84.15,248700.0,54.1397,54.1654,54.0946,54.1397,248700.0
2014-02-11 10:15:00,84.16,84.19,84.09,84.12,85700.0,54.1461,54.1654,54.1011,54.1204,85700.0
2014-02-11 10:20:00,84.12,84.21,84.11,84.18,194700.0,54.1204,54.1783,54.1139,54.159,194700.0
2014-02-11 10:25:00,84.19,84.25,84.17,84.21,101000.0,54.1654,54.204,54.1525,54.1783,101000.0
2014-02-11 10:30:00,84.21,84.23,84.1,84.15,74700.0,54.1783,54.1911,54.1075,54.1397,74700.0
2014-02-11 10:35:00,84.15,84.29,84.14,84.27,148700.0,54.1397,54.2297,54.1332,54.2169,148700.0
2014-02-11 10:40:00,84.28,84.3,84.22,84.24,63000.0,54.2233,54.2362,54.1847,54.1976,63000.0
2014-02-11 10:45:00,84.24,84.3,84.23,84.25,101000.0,54.1976,54.2362,54.1911,54.204,101000.0
2014-02-11 10:50:00,84.25,84.31,84.23,84.24,241700.0,54.204,54.2426,54.1911,54.1976,241700.0
2014-02-11 10:55:00,84.24,84.28,84.21,84.28,150400.0,54.1976,54.2233,54.1783,54.2233,150400.0
2014-02-11 11:00:00,84.29,84.4,84.29,84.38,111500.0,54.2297,54.3005,54.2297,54.2877,111500.0
2014-02-11 11:05:00,84.38,84.38,84.3,84.37,56900.0,54.2877,54.2877,54.2362,54.2812,56900.0
2014-02-11 11:10:00,84.36,84.37,84.31,84.33,88600.0,54.2748,54.2812,54.2426,54.2555,88600.0
2014-02-11 11:15:00,84.34,84.5,84.33,84.46,186900.0,54.2619,54.3649,54.2555,54.3391,186900.0
2014-02-11 11:20:00,84.46,84.59,84.46,84.59,160200.0,54.3391,54.4228,54.3391,54.4228,160200.0
2014-02-11 11:25:00,84.6,84.63,84.52,84.54,113100.0,54.4292,54.4485,54.3777,54.3906,113100.0
2014-02-11 11:30:00,84.55,84.6,84.52,84.58,136900.0,54.397,54.4292,54.3777,54.4163,136900.0
2014-02-11 11:35:00,84.58,84.62,84.55,84.62,124700.0,54.4163,54.4421,54.397,54.4421,124700.0
2014-02-11 11:40:00,84.62,84.64,84.54,84.58,71200.0,54.4421,54.4549,54.3906,54.4163,71200.0
2014-02-11 11:45:00,84.58,84.6,84.52,84.57,49700.0,54.4163,54.4292,54.3777,54.4099,49700.0
2014-02-11 11:50:00,84.57,84.64,84.56,84.62,45500.0,54.4099,54.4549,54.4035,54.4421,45500.0
2014-02-11 11:55:00,84.62,84.65,84.59,84.63,85600.0,54.4421,54.4614,54.4228,54.4485,85600.0
2014-02-11 12:00:00,84.64,84.7,84.64,84.66,104300.0,54.4549,54.4935,54.4549,54.4678,104300.0
2014-02-11 12:05:00,84.66,84.66,84.57,84.57,51400.0,54.4678,54.4678,54.4099,54.4099,51400.0
2014-02-11 12:10:00,84.57,84.58,84.54,84.58,57300.0,54.4099,54.4163,54.3906,54.4163,57300.0
2014-02-11 12:15:00,84.58,84.64,84.58,84.64,19600.0,54.4163,54.4549,54.4163,54.4549,19600.0
2014-02-11 12:20:00,84.64,84.64,84.59,84.62,37700.0,54.4549,54.4549,54.4228,54.4421,37700.0
2014-02-11 12:25:00,84.63,84.68,84.62,84.67,25500.0,54.4485,54.4807,54.4421,54.4742,25500.0
2014-02-11 12:30:00,84.67,84.7,84.65,84.66,37800.0,54.4742,54.4935,54.4614,54.4678,37800.0
2014-02-11 12:35:00,84.66,84.7,84.6,84.62,53300.0,54.4678,54.4935,54.4292,54.4421,53300.0
2014-02-11 12:40:00,84.62,84.65,84.61,84.64,26300.0,54.4421,54.4614,54.4356,54.4549,26300.0
2014-02-11 12:45:00,84.65,84.68,84.65,84.66,85700.0,54.4614,54.4807,54.4614,54.4678,85700.0
2014-02-11 12:50:00,84.66,84.67,84.57,84.57,72800.0,54.4678,54.4742,54.4099,54.4099,72800.0
2014-02-11 12:55:00,84.57,84.59,84.56,84.58,193600.0,54.4099,54.4228,54.4035,54.4163,193600.0
2014-02-11 13:00:00,84.58,84.67,84.58,84.67,163900.0,54.4163,54.4742,54.4163,54.4742,163900.0
2014-02-11 13:05:00,84.67,84.69,84.65,84.66,101800.0,54.4742,54.4871,54.4614,54.4678,101800.0
2014-02-11 13:10:00,84.66,84.75,84.66,84.75,99700.0,54.4678,54.5257,54.4678,54.5257,99700.0
2014-02-11 13:15:00,84.74,84.74,84.67,84.68,72300.0,54.5193,54.5193,54.4742,54.4807,72300.0
2014-02-11 13:20:00,84.68,84.7,84.66,84.67,74200.0,54.4807,54.4935,54.4678,54.4742,74200.0
2014-02-11 13:25:00,84.66,84.69,84.66,84.67,61100.0,54.4678,54.4871,54.4678,54.4742,61100.0
2014-02-11 13:30:00,84.67,84.72,84.67,84.69,73300.0,54.4742,54.5064,54.4742,54.4871,73300.0
2014-02-11 13:35:00,84.7,84.73,84.7,84.7,44200.0,54.4935,54.5128,54.4935,54.4935,44200.0
2014-02-11 13:40:00,84.71,84.73,84.7,84.72,34500.0,54.5,54.5128,54.4935,54.5064,34500.0
2014-02-11 13:45:00,84.72,84.74,84.69,84.69,70400.0,54.5064,54.5193,54.4871,54.4871,70400.0
2014-02-11 13:50:00,84.69,84.69,84.65,84.65,50900.0,54.4871,54.4871,54.4614,54.4614,50900.0
2014-02-11 13:55:00,84.65,84.65,84.58,84.6,86800.0,54.4614,54.4614,54.4163,54.4292,86800.0
2014-02-11 14:00:00,84.6,84.63,84.55,84.58,153800.0,54.4292,54.4485,54.397,54.4163,153800.0
2014-02-11 14:05:00,84.59,84.64,84.59,84.63,49700.0,54.4228,54.4549,54.4228,54.4485,49700.0
2014-02-11 14:10:00,84.62,84.63,84.58,84.58,32000.0,54.4421,54.4485,54.4163,54.4163,32000.0
2014-02-11 14:15:00,84.58,84.66,84.58,84.66,44600.0,54.4163,54.4678,54.4163,54.4678,44600.0
2014-02-11 14:20:00,84.66,84.69,84.63,84.69,96900.0,54.4678,54.4871,54.4485,54.4871,96900.0
2014-02-11 14:25:00,84.68,84.69,84.65,84.65,36700.0,54.4807,54.4871,54.4614,54.4614,36700.0
2014-02-11 14:30:00,84.65,84.67,84.61,84.62,68600.0,54.4614,54.4742,54.4356,54.4421,68600.0
2014-02-11 14:35:00,84.63,84.66,84.62,84.66,81000.0,54.4485,54.4678,54.4421,54.4678,81000.0
2014-02-11 14:40:00,84.67,84.77,84.65,84.75,125900.0,54.4742,54.5386,54.4614,54.5257,125900.0
2014-02-11 14:45:00,84.74,84.78,84.73,84.76,75300.0,54.5193,54.545,54.5128,54.5321,75300.0
2014-02-11 14:50:00,84.75,84.76,84.72,84.73,134400.0,54.5257,54.5321,54.5064,54.5128,134400.0
2014-02-11 14:55:00,84.73,84.85,84.73,84.83,243700.0,54.5128,54.59,54.5128,54.5772,243700.0
2014-02-11 15:00:00,84.84,84.94,84.84,84.92,102300.0,54.5836,54.6479,54.5836,54.6351,102300.0
2014-02-11 15:05:00,84.92,84.95,84.91,84.95,168300.0,54.6351,54.6544,54.6286,54.6544,168300.0
2014-02-11 15:10:00,84.95,84.97,84.93,84.94,133900.0,54.6544,54.6672,54.6415,54.6479,133900.0
2014-02-11 15:15:00,84.95,85.01,84.93,84.98,309600.0,54.6544,54.693,54.6415,54.6737,309600.0
2014-02-11 15:20:00,84.98,84.99,84.94,84.95,104400.0,54.6737,54.6801,54.6479,54.6544,104400.0
2014-02-11 15:25:00,84.95,84.95,84.86,84.87,255800.0,54.6544,54.6544,54.5965,54.6029,255800.0
2014-02-11 15:30:00,84.88,84.95,84.87,84.93,182700.0,54.6093,54.6544,54.6029,54.6415,182700.0
2014-02-11 15:35:00,84.93,84.96,84.9,84.9,194900.0,54.6415,54.6608,54.6222,54.6222,194900.0
2014-02-11 15:40:00,84.9,84.91,84.84,84.88,233200.0,54.6222,54.6286,54.5836,54.6093,233200.0
2014-02-11 15:45:00,84.87,84.89,84.78,84.78,388100.0,54.6029,54.6158,54.545,54.545,388100.0
2014-02-11 15:50:00,84.79,84.81,84.73,84.77,562600.0,54.5514,54.5643,54.5128,54.5386,562600.0
2014-02-11 15:55:00,84.77,84.77,84.69,84.72,629000.0,54.5386,54.5386,54.4871,54.5064,629000.0
2014-02-12 09:30:00,84.98,85.12,84.95,84.99,231200.0,54.6737,54.7637,54.6544,54.6801,231200.0
2014-02-12 09:35:00,84.98,85.15,84.95,84.95,247000.0,54.6737,54.783,54.6544,54.6544,247000.0
2014-02-12 09:40:00,84.95,85.1,84.95,85.03,123000.0,54.6544,54.7509,54.6544,54.7058,123000.0
2014-02-12 09:45:00,85.04,85.09,84.92,84.99,168800.0,54.7123,54.7444,54.6351,54.6801,168800.0
2014-02-12 09:50:00,85.0,85.03,84.9,85.0,84700.0,54.6865,54.7058,54.6222,54.6865,84700.0
2014-02-12 09:55:00,84.99,85.11,84.99,85.1,231200.0,54.6801,54.7573,54.6801,54.7509,231200.0
2014-02-12 10:00:00,85.11,85.13,84.92,84.93,70500.0,54.7573,54.7702,54.6351,54.6415,70500.0
2014-02-12 10:05:00,84.93,85.04,84.87,85.0,60700.0,54.6415,54.7123,54.6029,54.6865,60700.0
2014-02-12 10:10:00,85.0,85.07,84.95,84.97,197600.0,54.6865,54.7316,54.6544,54.6672,197600.0
2014-02-12 10:15:00,84.95,85.04,84.95,84.97,52600.0,54.6544,54.7123,54.6544,54.6672,52600.0
2014-02-12 10:20:00,84.98,85.0,84.89,84.9,88600.0,54.6737,54.6865,54.6158,54.6222,88600.0
2014-02-12 10:25:00,84.9,84.92,84.84,84.85,288500.0,54.6222,54.6351,54.5836,54.59,288500.0
2014-02-12 10:30:00,84.85,84.86,84.75,84.76,105000.0,54.59,54.5965,54.5257,54.5321,105000.0
2014-02-12 10:35:00,84.75,84.87,84.69,84.85,68300.0,54.5257,54.6029,54.4871,54.59,68300.0
2014-02-12 10:40:00,84.84,84.85,84.69,84.69,70400.0,54.5836,54.59,54.4871,54.4871,70400.0
2014-02-12 10:45:00,84.7,84.76,84.66,84.76,84900.0,54.4935,54.5321,54.4678,54.5321,84900.0
2014-02-12 10:50:00,84.79,84.82,84.75,84.8,33800.0,54.5514,54.5707,54.5257,54.5579,33800.0
2014-02-12 10:55:00,84.81,84.82,84.77,84.77,71000.0,54.5643,54.5707,54.5386,54.5386,71000.0
2014-02-12 11:00:00,84.77,84.83,84.76,84.78,39200.0,54.5386,54.5772,54.5321,54.545,39200.0
2014-02-12 11:05:00,84.78,84.83,84.74,84.83,126600.0,54.545,54.5772,54.5193,54.5772,126600.0
2014-02-12 11:10:00,84.83,84.87,84.82,84.86,79800.0,54.5772,54.6029,54.5707,54.5965,79800.0
2014-02-12 11:15:00,84.85,84.85,84.79,84.82,167800.0,54.59,54.59,54.5514,54.5707,167800.0
2014-02-12 11:20:00,84.82,84.82,84.7,84.72,111300.0,54.5707,54.5707,54.4935,54.5064,111300.0
2014-02-12 11:25:00,84.72,84.73,84.65,84.66,156200.0,54.5064,54.5128,54.4614,54.4678,156200.0
2014-02-12 11:30:00,84.65,84.75,84.65,84.73,69600.0,54.4614,54.5257,54.4614,54.5128,69600.0
2014-02-12 11:35:00,84.73,84.76,84.61,84.67,106700.0,54.5128,54.5321,54.4356,54.4742,106700.0
2014-02-12 11:40:00,84.66,84.71,84.56,84.58,207500.0,54.4678,54.5,54.4035,54.4163,207500.0
2014-02-12 11:45:00,84.57,84.63,84.57,84.58,33200.0,54.4099,54.4485,54.4099,54.4163,33200.0
2014-02-12 11:50:00,84.58,84.63,84.55,84.61,55300.0,54.4163,54.4485,54.397,54.4356,55300.0
2014-02-12 11:55:00,84.6,84.63,84.59,84.6,14000.0,54.4292,54.4485,54.4228,54.4292,14000.0
2014-02-12 12:00:00,84.6,84.67,84.57,84.64,38200.0,54.4292,54.4742,54.4099,54.4549,38200.0
2014-02-12 12:05:00,84.65,84.71,84.63,84.68,77800.0,54.4614,54.5,54.4485,54.4807,77800.0
2014-02-12 12:10:00,84.68,84.69,84.63,84.67,33300.0,54.4807,54.4871,54.4485,54.4742,33300.0
2014-02-12 12:15:00,84.67,84.73,84.66,84.73,35900.0,54.4742,54.5128,54.4678,54.5128,35900.0
2014-02-12 12:20:00,84.73,84.75,84.66,84.66,37800.0,54.5128,54.5257,54.4678,54.4678,37800.0
2014-02-12 12:25:00,84.67,84.7,84.66,84.7,33700.0,54.4742,54.4935,54.4678,54.4935,33700.0
2014-02-12 12:30:00,84.7,84.75,84.7,84.74,35500.0,54.4935,54.5257,54.4935,54.5193,35500.0
2014-02-12 12:35:00,84.73,84.76,84.7,84.71,70000.0,54.5128,54.5321,54.4935,54.5,70000.0
2014-02-12 12:40:00,84.72,84.77,84.71,84.73,84500.0,54.5064,54.5386,54.5,54.5128,84500.0
2014-02-12 12:45:00,84.74,84.74,84.63,84.66,43000.0,54.5193,54.5193,54.4485,54.4678,43000.0
2014-02-12 12:50:00,84.66,84.74,84.62,84.73,97800.0,54.4678,54.5193,54.4421,54.5128,97800.0
2014-02-12 12:55:00,84.73,84.77,84.65,84.67,265000.0,54.5128,54.5386,54.4614,54.4742,265000.0
2014-02-12 13:00:00,84.68,84.68,84.63,84.63,18100.0,54.4807,54.4807,54.4485,54.4485,18100.0
2014-02-12 13:05:00,84.63,84.64,84.58,84.62,28700.0,54.4485,54.4549,54.4163,54.4421,28700.0
2014-02-12 13:10:00,84.62,84.65,84.62,84.65,10000.0,54.4421,54.4614,54.4421,54.4614,10000.0
2014-02-12 13:15:00,84.65,84.69,84.63,84.68,29600.0,54.4614,54.4871,54.4485,54.4807,29600.0
2014-02-12 13:20:00,84.68,84.72,84.63,84.71,38000.0,54.4807,54.5064,54.4485,54.5,38000.0
2014-02-12 13:25:00,84.71,84.73,84.68,84.7,16100.0,54.5,54.5128,54.4807,54.4935,16100.0
2014-02-12 13:30:00,84.71,84.73,84.69,84.71,40800.0,54.5,54.5128,54.4871,54.5,40800.0
2014-02-12 13:35:00,84.72,84.75,84.7,84.71,39800.0,54.5064,54.5257,54.4935,54.5,39800.0
2014-02-12 13:40:00,84.72,84.72,84.67,84.68,54800.0,54.5064,54.5064,54.4742,54.4807,54800.0
2014-02-12 13:45:00,84.69,84.7,84.66,84.69,66700.0,54.4871,54.4935,54.4678,54.4871,66700.0
2014-02-12 13:50:00,84.68,84.71,84.64,84.64,31600.0,54.4807,54.5,54.4549,54.4549,31600.0
2014-02-12 13:55:00,84.64,84.65,84.62,84.64,15900.0,54.4549,54.4614,54.4421,54.4549,15900.0
2014-02-12 14:00:00,84.65,84.66,84.62,84.66,29400.0,54.4614,54.4678,54.4421,54.4678,29400.0
2014-02-12 14:05:00,84.67,84.71,84.63,84.63,97700.0,54.4742,54.5,54.4485,54.4485,97700.0
2014-02-12 14:10:00,84.62,84.63,84.54,84.55,70100.0,54.4421,54.4485,54.3906,54.397,70100.0
2014-02-12 14:15:00,84.55,84.61,84.55,84.61,25000.0,54.397,54.4356,54.397,54.4356,25000.0
2014-02-12 14:20:00,84.61,84.67,84.61,84.66,20800.0,54.4356,54.4742,54.4356,54.4678,20800.0
2014-02-12 14:25:00,84.67,84.67,84.62,84.63,35500.0,54.4742,54.4742,54.4421,54.4485,35500.0
2014-02-12 14:30:00,84.63,84.63,84.57,84.61,74600.0,54.4485,54.4485,54.4099,54.4356,74600.0
2014-02-12 14:35:00,84.61,84.62,84.57,84.58,61500.0,54.4356,54.4421,54.4099,54.4163,61500.0
2014-02-12 14:40:00,84.58,84.62,84.58,84.6,43600.0,54.4163,54.4421,54.4163,54.4292,43600.0
2014-02-12 14:45:00,84.59,84.59,84.51,84.51,41000.0,54.4228,54.4228,54.3713,54.3713,41000.0
2014-02-12 14:50:00,84.51,84.54,84.49,84.51,19100.0,54.3713,54.3906,54.3584,54.3713,19100.0
2014-02-12 14:55:00,84.51,84.53,84.48,84.52,36800.0,54.3713,54.3842,54.352,54.3777,36800.0
2014-02-12 15:00:00,84.53,84.55,84.5,84.5,33400.0,54.3842,54.397,54.3649,54.3649,33400.0
2014-02-12 15:05:00,84.5,84.52,84.47,84.51,77300.0,54.3649,54.3777,54.3456,54.3713,77300.0
2014-02-12 15:10:00,84.52,84.52,84.45,84.49,58000.0,54.3777,54.3777,54.3327,54.3584,58000.0
2014-02-12 15:15:00,84.49,84.55,84.49,84.54,93800.0,54.3584,54.397,54.3584,54.3906,93800.0
2014-02-12 15:20:00,84.54,84.54,84.5,84.51,37300.0,54.3906,54.3906,54.3649,54.3713,37300.0
2014-02-12 15:25:00,84.51,84.52,84.48,84.5,43300.0,54.3713,54.3777,54.352,54.3649,43300.0
2014-02-12 15:30:00,84.51,84.54,84.5,84.52,73400.0,54.3713,54.3906,54.3649,54.3777,73400.0
2014-02-12 15:35:00,84.53,84.53,84.48,84.48,76600.0,54.3842,54.3842,54.352,54.352,76600.0
2014-02-12 15:40:00,84.49,84.59,84.48,84.58,86800.0,54.3584,54.4228,54.352,54.4163,86800.0
2014-02-12 15:45:00,84.58,84.61,84.53,84.53,129100.0,54.4163,54.4356,54.3842,54.3842,129100.0
2014-02-12 15:50:00,84.53,84.55,84.43,84.43,170400.0,54.3842,54.397,54.3198,54.3198,170400.0
2014-02-12 15:55:00,84.43,84.52,84.43,84.52,372400.0,54.3198,54.3777,54.3198,54.3777,372400.0
2014-02-13 09:30:00,84.12,84.12,83.89,83.94,202900.0,54.1204,54.1204,53.9724,54.0046,202900.0
2014-02-13 09:35:00,83.95,84.07,83.93,84.05,223200.0,54.011,54.0882,53.9981,54.0753,223200.0
2014-02-13 09:40:00,84.06,84.12,83.95,84.1,179400.0,54.0818,54.1204,54.011,54.1075,179400.0
2014-02-13 09:45:00,84.11,84.14,83.96,84.02,203100.0,54.1139,54.1332,54.0174,54.056,203100.0
2014-02-13 09:50:00,84.03,84.19,84.03,84.13,180500.0,54.0625,54.1654,54.0625,54.1268,180500.0
2014-02-13 09:55:00,84.12,84.14,84.05,84.14,197900.0,54.1204,54.1332,54.0753,54.1332,197900.0
2014-02-13 10:00:00,84.15,84.23,84.11,84.17,138300.0,54.1397,54.1911,54.1139,54.1525,138300.0
2014-02-13 10:05:00,84.19,84.24,84.15,84.23,99400.0,54.1654,54.1976,54.1397,54.1911,99400.0
2014-02-13 10:10:00,84.23,84.24,84.13,84.18,64900.0,54.1911,54.1976,54.1268,54.159,64900.0
2014-02-13 10:15:00,84.19,84.25,84.15,84.25,95500.0,54.1654,54.204,54.1397,54.204,95500.0
2014-02-13 10:20:00,84.25,84.29,84.21,84.27,97800.0,54.204,54.2297,54.1783,54.2169,97800.0
2014-02-13 10:25:00,84.26,84.34,84.26,84.29,63600.0,54.2104,54.2619,54.2104,54.2297,63600.0
2014-02-13 10:30:00,84.29,84.35,84.28,84.32,78700.0,54.2297,54.2684,54.2233,54.2491,78700.0
2014-02-13 10:35:00,84.33,84.38,84.28,84.37,56800.0,54.2555,54.2877,54.2233,54.2812,56800.0
2014-02-13 10:40:00,84.38,84.4,84.32,84.38,58200.0,54.2877,54.3005,54.2491,54.2877,58200.0
2014-02-13 10:45:00,84.38,84.41,84.34,84.4,40100.0,54.2877,54.307,54.2619,54.3005,40100.0
2014-02-13 10:50:00,84.39,84.6,84.39,84.6,418800.0,54.2941,54.4292,54.2941,54.4292,418800.0
2014-02-13 10:55:00,84.6,84.64,84.57,84.58,107700.0,54.4292,54.4549,54.4099,54.4163,107700.0
2014-02-13 11:00:00,84.59,84.6,84.52,84.54,56500.0,54.4228,54.4292,54.3777,54.3906,56500.0
2014-02-13 11:05:00,84.54,84.58,84.51,84.57,67800.0,54.3906,54.4163,54.3713,54.4099,67800.0
2014-02-13 11:10:00,84.57,84.57,84.52,84.55,77000.0,54.4099,54.4099,54.3777,54.397,77000.0
2014-02-13 11:15:00,84.56,84.65,84.56,84.65,139300.0,54.4035,54.4614,54.4035,54.4614,139300.0
2014-02-13 11:20:00,84.64,84.71,84.64,84.68,183200.0,54.4549,54.5,54.4549,54.4807,183200.0
2014-02-13 11:25:00,84.68,84.68,84.63,84.65,61500.0,54.4807,54.4807,54.4485,54.4614,61500.0
2014-02-13 11:30:00,84.65,84.73,84.65,84.66,72100.0,54.4614,54.5128,54.4614,54.4678,72100.0
2014-02-13 11:35:00,84.65,84.69,84.63,84.65,81700.0,54.4614,54.4871,54.4485,54.4614,81700.0
2014-02-13 11:40:00,84.65,84.68,84.62,84.66,64000.0,54.4614,54.4807,54.4421,54.4678,64000.0
2014-02-13 11:45:00,84.67,84.77,84.66,84.77,51600.0,54.4742,54.5386,54.4678,54.5386,51600.0
2014-02-13 11:50:00,84.77,84.81,84.76,84.81,82200.0,54.5386,54.5643,54.5321,54.5643,82200.0
2014-02-13 11:55:00,84.81,84.85,84.78,84.84,86800.0,54.5643,54.59,54.545,54.5836,86800.0
2014-02-13 12:00:00,84.84,84.9,84.81,84.89,314600.0,54.5836,54.6222,54.5643,54.6158,314600.0
2014-02-13 12:05:00,84.89,84.9,84.8,84.8,35300.0,54.6158,54.6222,54.5579,54.5579,35300.0
2014-02-13 12:10:00,84.8,84.88,84.78,84.81,166100.0,54.5579,54.6093,54.545,54.5643,166100.0
2014-02-13 12:15:00,84.81,84.85,84.81,84.83,43900.0,54.5643,54.59,54.5643,54.5772,43900.0
2014-02-13 12:20:00,84.83,84.85,84.83,84.84,43800.0,54.5772,54.59,54.5772,54.5836,43800.0
2014-02-13 12:25:00,84.84,84.88,84.84,84.88,25000.0,54.5836,54.6093,54.5836,54.6093,25000.0
2014-02-13 12:30:00,84.87,84.91,84.87,84.87,35500.0,54.6029,54.6286,54.6029,54.6029,35500.0
2014-02-13 12:35:00,84.87,84.93,84.87,84.93,36400.0,54.6029,54.6415,54.6029,54.6415,36400.0
2014-02-13 12:40:00,84.93,84.97,84.93,84.96,67000.0,54.6415,54.6672,54.6415,54.6608,67000.0
2014-02-13 12:45:00,84.95,85.03,84.95,85.02,45200.0,54.6544,54.7058,54.6544,54.6994,45200.0
2014-02-13 12:50:00,85.02,85.06,84.99,85.03,109800.0,54.6994,54.7251,54.6801,54.7058,109800.0
2014-02-13 12:55:00,85.03,85.06,85.02,85.04,41100.0,54.7058,54.7251,54.6994,54.7123,41100.0
2014-02-13 13:00:00,85.04,85.05,85.0,85.03,77800.0,54.7123,54.7187,54.6865,54.7058,77800.0
2014-02-13 13:05:00,85.04,85.1,85.04,85.09,32700.0,54.7123,54.7509,54.7123,54.7444,32700.0
2014-02-13 13:10:00,85.09,85.11,85.07,85.07,23200.0,54.7444,54.7573,54.7316,54.7316,23200.0
2014-02-13 13:15:00,85.07,85.13,85.04,85.11,223800.0,54.7316,54.7702,54.7123,54.7573,223800.0
2014-02-13 13:20:00,85.11,85.14,85.1,85.12,31900.0,54.7573,54.7766,54.7509,54.7637,31900.0
2014-02-13 13:25:00,85.11,85.13,85.07,85.09,44600.0,54.7573,54.7702,54.7316,54.7444,44600.0
2014-02-13 13:30:00,85.1,85.1,85.06,85.09,30400.0,54.7509,54.7509,54.7251,54.7444,30400.0
2014-02-13 13:35:00,85.09,85.13,85.08,85.12,148100.0,54.7444,54.7702,54.738,54.7637,148100.0
2014-02-13 13:40:00,85.11,85.14,85.09,85.11,80700.0,54.7573,54.7766,54.7444,54.7573,80700.0
2014-02-13 13:45:00,85.11,85.14,85.05,85.05,91100.0,54.7573,54.7766,54.7187,54.7187,91100.0
2014-02-13 13:50:00,85.05,85.09,85.05,85.07,20200.0,54.7187,54.7444,54.7187,54.7316,20200.0
2014-02-13 13:55:00,85.07,85.11,85.06,85.1,99300.0,54.7316,54.7573,54.7251,54.7509,99300.0
2014-02-13 14:00:00,85.1,85.12,85.07,85.07,139500.0,54.7509,54.7637,54.7316,54.7316,139500.0
2014-02-13 14:05:00,85.07,85.1,85.07,85.08,41400.0,54.7316,54.7509,54.7316,54.738,41400.0
2014-02-13 14:10:00,85.08,85.12,85.08,85.09,55700.0,54.738,54.7637,54.738,54.7444,55700.0
2014-02-13 14:15:00,85.1,85.1,85.0,85.01,61000.0,54.7509,54.7509,54.6865,54.693,61000.0
2014-02-13 14:20:00,85.0,85.05,84.94,84.94,375300.0,54.6865,54.7187,54.6479,54.6479,375300.0
2014-02-13 14:25:00,84.95,84.96,84.81,84.84,201100.0,54.6544,54.6608,54.5643,54.5836,201100.0
2014-02-13 14:30:00,84.83,84.85,84.8,84.85,137500.0,54.5772,54.59,54.5579,54.59,137500.0
2014-02-13 14:35:00,84.86,84.97,84.86,84.97,42300.0,54.5965,54.6672,54.5965,54.6672,42300.0
2014-02-13 14:40:00,84.96,85.0,84.94,85.0,96900.0,54.6608,54.6865,54.6479,54.6865,96900.0
2014-02-13 14:45:00,84.99,85.01,84.95,84.97,225500.0,54.6801,54.693,54.6544,54.6672,225500.0
2014-02-13 14:50:00,84.96,85.01,84.96,84.96,98600.0,54.6608,54.693,54.6608,54.6608,98600.0
2014-02-13 14:55:00,84.97,84.97,84.91,84.95,43400.0,54.6672,54.6672,54.6286,54.6544,43400.0
2014-02-13 15:00:00,84.94,84.95,84.85,84.86,24700.0,54.6479,54.6544,54.59,54.5965,24700.0
2014-02-13 15:05:00,84.87,84.9,84.85,84.88,71900.0,54.6029,54.6222,54.59,54.6093,71900.0
2014-02-13 15:10:00,84.89,84.9,84.87,84.89,51600.0,54.6158,54.6222,54.6029,54.6158,51600.0
2014-02-13 15:15:00,84.88,84.94,84.88,84.93,120500.0,54.6093,54.6479,54.6093,54.6415,120500.0
2014-02-13 15:20:00,84.92,84.92,84.89,84.9,70300.0,54.6351,54.6351,54.6158,54.6222,70300.0
2014-02-13 15:25:00,84.9,84.9,84.85,84.89,102100.0,54.6222,54.6222,54.59,54.6158,102100.0
2014-02-13 15:30:00,84.89,84.94,84.89,84.94,70400.0,54.6158,54.6479,54.6158,54.6479,70400.0
2014-02-13 15:35:00,84.93,84.94,84.9,84.9,90500.0,54.6415,54.6479,54.6222,54.6222,90500.0
2014-02-13 15:40:00,84.9,84.92,84.87,84.9,223500.0,54.6222,54.6351,54.6029,54.6222,223500.0
2014-02-13 15:45:00,84.91,84.95,84.88,84.93,410700.0,54.6286,54.6544,54.6093,54.6415,410700.0
2014-02-13 15:50:00,84.93,84.97,84.9,84.95,615700.0,54.6415,54.6672,54.6222,54.6544,615700.0
2014-02-13 15:55:00,84.94,84.95,84.84,84.86,629600.0,54.6479,54.6544,54.5836,54.5965,629600.0
2014-02-14 09:30:00,84.99,85.2,84.86,85.18,234100.0,54.6801,54.8152,54.5965,54.8023,234100.0
2014-02-14 09:35:00,85.19,85.35,85.16,85.32,233100.0,54.8088,54.9117,54.7895,54.8924,233100.0
2014-02-14 09:40:00,85.3,85.31,84.92,85.11,427200.0,54.8796,54.886,54.6351,54.7573,427200.0
2014-02-14 09:45:00,85.1,85.25,85.06,85.16,123400.0,54.7509,54.8474,54.7251,54.7895,123400.0
2014-02-14 09:50:00,85.15,85.36,84.93,85.13,233200.0,54.783,54.9182,54.6415,54.7702,233200.0
2014-02-14 09:55:00,85.14,85.41,85.14,85.36,807500.0,54.7766,54.9503,54.7766,54.9182,807500.0
2014-02-14 10:00:00,85.36,85.42,85.22,85.3,310500.0,54.9182,54.9568,54.8281,54.8796,310500.0
2014-02-14 10:05:00,85.31,85.43,85.29,85.43,134100.0,54.886,54.9632,54.8731,54.9632,134100.0
2014-02-14 10:10:00,85.43,85.63,85.43,85.59,403000.0,54.9632,55.0919,54.9632,55.0661,403000.0
2014-02-14 10:15:00,85.58,85.65,85.56,85.64,175800.0,55.0597,55.1047,55.0468,55.0983,175800.0
2014-02-14 10:20:00,85.63,85.65,85.47,85.48,219700.0,55.0919,55.1047,54.9889,54.9954,219700.0
2014-02-14 10:25:00,85.47,85.61,85.46,85.58,123800.0,54.9889,55.079,54.9825,55.0597,123800.0
2014-02-14 10:30:00,85.59,85.69,85.58,85.66,78400.0,55.0661,55.1305,55.0597,55.1112,78400.0
2014-02-14 10:35:00,85.66,85.71,85.66,85.67,104200.0,55.1112,55.1433,55.1112,55.1176,104200.0
2014-02-14 10:40:00,85.67,85.71,85.64,85.65,70800.0,55.1176,55.1433,55.0983,55.1047,70800.0
2014-02-14 10:45:00,85.66,85.69,85.62,85.68,26200.0,55.1112,55.1305,55.0854,55.124,26200.0
2014-02-14 10:50:00,85.68,85.72,85.66,85.71,37700.0,55.124,55.1498,55.1112,55.1433,37700.0
2014-02-14 10:55:00,85.71,85.77,85.68,85.7,186400.0,55.1433,55.1819,55.124,55.1369,186400.0
2014-02-14 11:00:00,85.69,85.71,85.61,85.61,66100.0,55.1305,55.1433,55.079,55.079,66100.0
2014-02-14 11:05:00,85.61,85.63,85.58,85.6,79400.0,55.079,55.0919,55.0597,55.0726,79400.0
2014-02-14 11:10:00,85.6,85.66,85.6,85.62,150400.0,55.0726,55.1112,55.0726,55.0854,150400.0
2014-02-14 11:15:00,85.63,85.64,85.59,85.6,37700.0,55.0919,55.0983,55.0661,55.0726,37700.0
2014-02-14 11:20:00,85.59,85.59,85.53,85.53,30200.0,55.0661,55.0661,55.0275,55.0275,30200.0
2014-02-14 11:25:00,85.54,85.62,85.54,85.59,86900.0,55.034,55.0854,55.034,55.0661,86900.0
2014-02-14 11:30:00,85.6,85.61,85.57,85.61,58500.0,55.0726,55.079,55.0533,55.079,58500.0
2014-02-14 11:35:00,85.61,85.65,85.61,85.65,91200.0,55.079,55.1047,55.079,55.1047,91200.0
2014-02-14 11:40:00,85.65,85.7,85.65,85.69,112000.0,55.1047,55.1369,55.1047,55.1305,112000.0
2014-02-14 11:45:00,85.68,85.72,85.66,85.7,199100.0,55.124,55.1498,55.1112,55.1369,199100.0
2014-02-14 11:50:00,85.7,85.74,85.69,85.69,183200.0,55.1369,55.1626,55.1305,55.1305,183200.0
2014-02-14 11:55:00,85.7,85.73,85.67,85.67,36800.0,55.1369,55.1562,55.1176,55.1176,36800.0
2014-02-14 12:00:00,85.67,85.71,85.67,85.7,109000.0,55.1176,55.1433,55.1176,55.1369,109000.0
2014-02-14 12:05:00,85.7,85.75,85.69,85.69,31700.0,55.1369,55.1691,55.1305,55.1305,31700.0
2014-02-14 12:10:00,85.7,85.77,85.68,85.75,219200.0,55.1369,55.1819,55.124,55.1691,219200.0
2014-02-14 12:15:00,85.74,85.79,85.73,85.79,212600.0,55.1626,55.1948,55.1562,55.1948,212600.0
2014-02-14 12:20:00,85.79,85.85,85.78,85.84,139700.0,55.1948,55.2334,55.1884,55.227,139700.0
2014-02-14 12:25:00,85.83,85.84,85.79,85.82,110200.0,55.2205,55.227,55.1948,55.2141,110200.0
2014-02-14 12:30:00,85.82,85.9,85.81,85.89,138500.0,55.2141,55.2656,55.2077,55.2591,138500.0
2014-02-14 12:35:00,85.88,85.92,85.87,85.9,75100.0,55.2527,55.2784,55.2463,55.2656,75100.0
2014-02-14 12:40:00,85.91,85.91,85.87,85.87,18400.0,55.272,55.272,55.2463,55.2463,18400.0
2014-02-14 12:45:00,85.88,85.88,85.81,85.81,25400.0,55.2527,55.2527,55.2077,55.2077,25400.0
2014-02-14 12:50:00,85.81,85.83,85.77,85.77,78700.0,55.2077,55.2205,55.1819,55.1819,78700.0
2014-02-14 12:55:00,85.77,85.8,85.75,85.8,69100.0,55.1819,55.2012,55.1691,55.2012,69100.0
2014-02-14 13:00:00,85.8,85.82,85.77,85.8,27600.0,55.2012,55.2141,55.1819,55.2012,27600.0
2014-02-14 13:05:00,85.79,85.81,85.76,85.77,17300.0,55.1948,55.2077,55.1755,55.1819,17300.0
2014-02-14 13:10:00,85.78,85.78,85.72,85.72,57000.0,55.1884,55.1884,55.1498,55.1498,57000.0
2014-02-14 13:15:00,85.72,85.75,85.71,85.74,24100.0,55.1498,55.1691,55.1433,55.1626,24100.0
2014-02-14 13:20:00,85.73,85.79,85.71,85.79,36900.0,55.1562,55.1948,55.1433,55.1948,36900.0
2014-02-14 13:25:00,85.79,85.88,85.78,85.88,51800.0,55.1948,55.2527,55.1884,55.2527,51800.0
2014-02-14 13:30:00,85.88,85.88,85.83,85.83,63200.0,55.2527,55.2527,55.2205,55.2205,63200.0
2014-02-14 13:35:00,85.83,85.83,85.79,85.83,72900.0,55.2205,55.2205,55.1948,55.2205,72900.0
2014-02-14 13:40:00,85.83,85.85,85.81,85.83,56500.0,55.2205,55.2334,55.2077,55.2205,56500.0
2014-02-14 13:45:00,85.83,85.88,85.82,85.86,60200.0,55.2205,55.2527,55.2141,55.2398,60200.0
2014-02-14 13:50:00,85.86,85.91,85.86,85.88,40800.0,55.2398,55.272,55.2398,55.2527,40800.0
2014-02-14 13:55:00,85.89,85.9,85.88,85.89,17800.0,55.2591,55.2656,55.2527,55.2591,17800.0
2014-02-14 14:00:00,85.88,85.92,85.88,85.92,98200.0,55.2527,55.2784,55.2527,55.2784,98200.0
2014-02-14 14:05:00,85.92,85.93,85.9,85.91,53100.0,55.2784,55.2849,55.2656,55.272,53100.0
2014-02-14 14:10:00,85.92,85.95,85.9,85.95,53600.0,55.2784,55.2977,55.2656,55.2977,53600.0
2014-02-14 14:15:00,85.95,85.98,85.93,85.97,111400.0,55.2977,55.317,55.2849,55.3106,111400.0
2014-02-14 14:20:00,85.98,86.01,85.98,85.99,109600.0,55.317,55.3363,55.317,55.3235,109600.0
2014-02-14 14:25:00,85.99,86.01,85.97,85.99,48600.0,55.3235,55.3363,55.3106,55.3235,48600.0
2014-02-14 14:30:00,86.0,86.02,85.98,85.99,46200.0,55.3299,55.3428,55.317,55.3235,46200.0
2014-02-14 14:35:00,86.0,86.05,86.0,86.05,70000.0,55.3299,55.3621,55.3299,55.3621,70000.0
2014-02-14 14:40:00,86.05,86.1,86.03,86.08,96100.0,55.3621,55.3943,55.3492,55.3814,96100.0
2014-02-14 14:45:00,86.08,86.14,86.08,86.12,86700.0,55.3814,55.42,55.3814,55.4071,86700.0
2014-02-14 14:50:00,86.13,86.17,86.13,86.16,104600.0,55.4136,55.4393,55.4136,55.4329,104600.0
2014-02-14 14:55:00,86.16,86.2,86.13,86.14,360300.0,55.4329,55.4586,55.4136,55.42,360300.0
2014-02-14 15:00:00,86.14,86.14,86.1,86.11,89300.0,55.42,55.42,55.3943,55.4007,89300.0
2014-02-14 15:05:00,86.11,86.11,86.06,86.06,40200.0,55.4007,55.4007,55.3685,55.3685,40200.0
2014-02-14 15:10:00,86.06,86.11,86.06,86.09,119400.0,55.3685,55.4007,55.3685,55.3878,119400.0
2014-02-14 15:15:00,86.08,86.09,86.0,86.02,100800.0,55.3814,55.3878,55.3299,55.3428,100800.0
2014-02-14 15:20:00,86.01,86.07,86.0,86.06,130000.0,55.3363,55.375,55.3299,55.3685,130000.0
2014-02-14 15:25:00,86.06,86.1,86.04,86.06,108700.0,55.3685,55.3943,55.3556,55.3685,108700.0
2014-02-14 15:30:00,86.06,86.07,86.04,86.04,135300.0,55.3685,55.375,55.3556,55.3556,135300.0
2014-02-14 15:35:00,86.05,86.07,86.03,86.04,85300.0,55.3621,55.375,55.3492,55.3556,85300.0
2014-02-14 15:40:00,86.03,86.04,85.98,85.99,160600.0,55.3492,55.3556,55.317,55.3235,160600.0
2014-02-14 15:45:00,85.98,85.98,85.92,85.96,155700.0,55.317,55.317,55.2784,55.3042,155700.0
2014-02-14 15:50:00,85.97,85.98,85.91,85.93,329300.0,55.3106,55.317,55.272,55.2849,329300.0
2014-02-14 15:55:00,85.93,86.05,85.92,86.03,1035900.0,55.2849,55.3621,55.2784,55.3492,1035900.0
2014-02-18 09:30:00,86.13,86.42,86.13,86.31,420300.0,55.4136,55.6001,55.4136,55.5294,420300.0
2014-02-18 09:35:00,86.29,86.53,86.19,86.53,294400.0,55.5165,55.6709,55.4522,55.6709,294400.0
2014-02-18 09:40:00,86.52,86.52,86.35,86.38,188300.0,55.6645,55.6645,55.5551,55.5744,188300.0
2014-02-18 09:45:00,86.38,86.48,86.35,86.39,227600.0,55.5744,55.6387,55.5551,55.5808,227600.0
2014-02-18 09:50:00,86.4,86.42,86.19,86.19,170200.0,55.5873,55.6001,55.4522,55.4522,170200.0
2014-02-18 09:55:00,86.19,86.32,86.1,86.31,372600.0,55.4522,55.5358,55.3943,55.5294,372600.0
2014-02-18 10:00:00,86.31,86.31,86.13,86.15,543700.0,55.5294,55.5294,55.4136,55.4264,543700.0
2014-02-18 10:05:00,86.15,86.2,86.12,86.19,445500.0,55.4264,55.4586,55.4071,55.4522,445500.0
2014-02-18 10:10:00,86.18,86.18,86.09,86.11,162900.0,55.4457,55.4457,55.3878,55.4007,162900.0
2014-02-18 10:15:00,86.11,86.12,86.07,86.11,317700.0,55.4007,55.4071,55.375,55.4007,317700.0
2014-02-18 10:20:00,86.11,86.13,86.01,86.1,64700.0,55.4007,55.4136,55.3363,55.3943,64700.0
2014-02-18 10:25:00,86.08,86.17,86.08,86.14,75200.0,55.3814,55.4393,55.3814,55.42,75200.0
2014-02-18 10:30:00,86.14,86.19,86.1,86.1,62400.0,55.42,55.4522,55.3943,55.3943,62400.0
2014-02-18 10:35:00,86.11,86.14,86.07,86.11,42700.0,55.4007,55.42,55.375,55.4007,42700.0
2014-02-18 10:40:00,86.12,86.15,86.08,86.1,56500.0,55.4071,55.4264,55.3814,55.3943,56500.0
2014-02-18 10:45:00,86.1,86.15,86.05,86.07,54800.0,55.3943,55.4264,55.3621,55.375,54800.0
2014-02-18 10:50:00,86.08,86.08,86.01,86.05,35400.0,55.3814,55.3814,55.3363,55.3621,35400.0
2014-02-18 10:55:00,86.04,86.09,86.03,86.06,32700.0,55.3556,55.3878,55.3492,55.3685,32700.0
2014-02-18 11:00:00,86.06,86.09,86.05,86.07,80900.0,55.3685,55.3878,55.3621,55.375,80900.0
2014-02-18 11:05:00,86.07,86.09,86.04,86.05,44200.0,55.375,55.3878,55.3556,55.3621,44200.0
2014-02-18 11:10:00,86.06,86.16,86.06,86.16,51000.0,55.3685,55.4329,55.3685,55.4329,51000.0
2014-02-18 11:15:00,86.16,86.23,86.15,86.23,68100.0,55.4329,55.4779,55.4264,55.4779,68100.0
2014-02-18 11:20:00,86.21,86.23,86.18,86.2,128700.0,55.465,55.4779,55.4457,55.4586,128700.0
2014-02-18 11:25:00,86.2,86.33,86.2,86.33,49300.0,55.4586,55.5422,55.4586,55.5422,49300.0
2014-02-18 11:30:00,86.33,86.35,86.31,86.31,40700.0,55.5422,55.5551,55.5294,55.5294,40700.0
2014-02-18 11:35:00,86.31,86.31,86.23,86.24,34300.0,55.5294,55.5294,55.4779,55.4843,34300.0
2014-02-18 11:40:00,86.25,86.33,86.25,86.32,55800.0,55.4908,55.5422,55.4908,55.5358,55800.0
2014-02-18 11:45:00,86.32,86.4,86.31,86.36,26200.0,55.5358,55.5873,55.5294,55.5615,26200.0
2014-02-18 11:50:00,86.38,86.39,86.32,86.32,37400.0,55.5744,55.5808,55.5358,55.5358,37400.0
2014-02-18 11:55:00,86.33,86.33,86.29,86.3,40700.0,55.5422,55.5422,55.5165,55.5229,40700.0
2014-02-18 12:00:00,86.29,86.36,86.27,86.34,69300.0,55.5165,55.5615,55.5036,55.5487,69300.0
2014-02-18 12:05:00,86.34,86.35,86.31,86.31,59200.0,55.5487,55.5551,55.5294,55.5294,59200.0
2014-02-18 12:10:00,86.31,86.37,86.3,86.37,49300.0,55.5294,55.568,55.5229,55.568,49300.0
2014-02-18 12:15:00,86.36,86.36,86.25,86.26,30300.0,55.5615,55.5615,55.4908,55.4972,30300.0
2014-02-18 12:20:00,86.27,86.33,86.27,86.31,89800.0,55.5036,55.5422,55.5036,55.5294,89800.0
2014-02-18 12:25:00,86.3,86.35,86.27,86.32,66900.0,55.5229,55.5551,55.5036,55.5358,66900.0
2014-02-18 12:30:00,86.32,86.36,86.32,86.36,21400.0,55.5358,55.5615,55.5358,55.5615,21400.0
2014-02-18 12:35:00,86.36,86.41,86.36,86.41,15500.0,55.5615,55.5937,55.5615,55.5937,15500.0
2014-02-18 12:40:00,86.4,86.4,86.33,86.37,35700.0,55.5873,55.5873,55.5422,55.568,35700.0
2014-02-18 12:45:00,86.38,86.42,86.36,86.41,47100.0,55.5744,55.6001,55.5615,55.5937,47100.0
2014-02-18 12:50:00,86.42,86.44,86.36,86.36,17000.0,55.6001,55.613,55.5615,55.5615,17000.0
2014-02-18 12:55:00,86.36,86.43,86.36,86.43,15800.0,55.5615,55.6066,55.5615,55.6066,15800.0
2014-02-18 13:00:00,86.43,86.44,86.39,86.39,22300.0,55.6066,55.613,55.5808,55.5808,22300.0
2014-02-18 13:05:00,86.39,86.43,86.39,86.42,81400.0,55.5808,55.6066,55.5808,55.6001,81400.0
2014-02-18 13:10:00,86.43,86.43,86.39,86.42,23100.0,55.6066,55.6066,55.5808,55.6001,23100.0
2014-02-18 13:15:00,86.43,86.45,86.42,86.45,26600.0,55.6066,55.6194,55.6001,55.6194,26600.0
2014-02-18 13:20:00,86.45,86.5,86.45,86.48,129700.0,55.6194,55.6516,55.6194,55.6387,129700.0
2014-02-18 13:25:00,86.47,86.51,86.46,86.46,158300.0,55.6323,55.658,55.6259,55.6259,158300.0
2014-02-18 13:30:00,86.46,86.46,86.41,86.42,64600.0,55.6259,55.6259,55.5937,55.6001,64600.0
2014-02-18 13:35:00,86.41,86.41,86.37,86.37,31400.0,55.5937,55.5937,55.568,55.568,31400.0
2014-02-18 13:40:00,86.36,86.38,86.34,86.36,21400.0,55.5615,55.5744,55.5487,55.5615,21400.0
2014-02-18 13:45:00,86.36,86.36,86.26,86.28,54600.0,55.5615,55.5615,55.4972,55.5101,54600.0
2014-02-18 13:50:00,86.27,86.29,86.23,86.25,38100.0,55.5036,55.5165,55.4779,55.4908,38100.0
2014-02-18 13:55:00,86.24,86.31,86.23,86.29,98200.0,55.4843,55.5294,55.4779,55.5165,98200.0
2014-02-18 14:00:00,86.29,86.34,86.28,86.32,85200.0,55.5165,55.5487,55.5101,55.5358,85200.0
2014-02-18 14:05:00,86.31,86.31,86.26,86.26,34300.0,55.5294,55.5294,55.4972,55.4972,34300.0
2014-02-18 14:10:00,86.27,86.27,86.22,86.24,76400.0,55.5036,55.5036,55.4715,55.4843,76400.0
2014-02-18 14:15:00,86.24,86.29,86.23,86.29,47300.0,55.4843,55.5165,55.4779,55.5165,47300.0
2014-02-18 14:20:00,86.29,86.31,86.27,86.31,36700.0,55.5165,55.5294,55.5036,55.5294,36700.0
2014-02-18 14:25:00,86.32,86.33,86.29,86.29,20200.0,55.5358,55.5422,55.5165,55.5165,20200.0
2014-02-18 14:30:00,86.29,86.33,86.28,86.33,15100.0,55.5165,55.5422,55.5101,55.5422,15100.0
2014-02-18 14:35:00,86.32,86.38,86.32,86.38,75300.0,55.5358,55.5744,55.5358,55.5744,75300.0
2014-02-18 14:40:00,86.38,86.41,86.38,86.4,57700.0,55.5744,55.5937,55.5744,55.5873,57700.0
2014-02-18 14:45:00,86.4,86.44,86.39,86.44,56000.0,55.5873,55.613,55.5808,55.613,56000.0
2014-02-18 14:50:00,86.44,86.47,86.41,86.42,37600.0,55.613,55.6323,55.5937,55.6001,37600.0
2014-02-18 14:55:00,86.42,86.44,86.4,86.41,93100.0,55.6001,55.613,55.5873,55.5937,93100.0
2014-02-18 15:00:00,86.4,86.41,86.35,86.37,39900.0,55.5873,55.5937,55.5551,55.568,39900.0
2014-02-18 15:05:00,86.37,86.39,86.36,86.38,133600.0,55.568,55.5808,55.5615,55.5744,133600.0
2014-02-18 15:10:00,86.38,86.44,86.38,86.43,46800.0,55.5744,55.613,55.5744,55.6066,46800.0
2014-02-18 15:15:00,86.42,86.43,86.4,86.4,20300.0,55.6001,55.6066,55.5873,55.5873,20300.0
2014-02-18 15:20:00,86.4,86.47,86.4,86.47,45100.0,55.5873,55.6323,55.5873,55.6323,45100.0
2014-02-18 15:25:00,86.46,86.51,86.45,86.5,81200.0,55.6259,55.658,55.6194,55.6516,81200.0
2014-02-18 15:30:00,86.49,86.5,86.45,86.46,64800.0,55.6452,55.6516,55.6194,55.6259,64800.0
2014-02-18 15:35:00,86.46,86.46,86.43,86.43,63900.0,55.6259,55.6259,55.6066,55.6066,63900.0
2014-02-18 15:40:00,86.44,86.45,86.43,86.43,72300.0,55.613,55.6194,55.6066,55.6066,72300.0
2014-02-18 15:45:00,86.43,86.44,86.39,86.43,241900.0,55.6066,55.613,55.5808,55.6066,241900.0
2014-02-18 15:50:00,86.43,86.48,86.43,86.43,404000.0,55.6066,55.6387,55.6066,55.6066,404000.0
2014-02-18 15:55:00,86.43,86.43,86.36,86.4,536600.0,55.6066,55.6066,55.5615,55.5873,536600.0
2014-02-19 09:30:00,86.18,86.69,86.15,86.67,614300.0,55.4457,55.7738,55.4264,55.761,614300.0
2014-02-19 09:35:00,86.67,86.99,86.65,86.96,967400.0,55.761,55.9669,55.7481,55.9476,967400.0
2014-02-19 09:40:00,86.97,87.01,86.91,86.91,774200.0,55.954,55.9797,55.9154,55.9154,774200.0
2014-02-19 09:45:00,86.91,86.95,86.76,86.92,336900.0,55.9154,55.9411,55.8189,55.9218,336900.0
2014-02-19 09:50:00,86.92,87.03,86.92,86.96,359200.0,55.9218,55.9926,55.9218,55.9476,359200.0
2014-02-19 09:55:00,86.98,87.02,86.95,87.0,175600.0,55.9604,55.9862,55.9411,55.9733,175600.0
2014-02-19 10:00:00,87.01,87.05,86.97,87.04,682800.0,55.9797,56.0055,55.954,55.999,682800.0
2014-02-19 10:05:00,87.04,87.12,87.03,87.1,131700.0,55.999,56.0505,55.9926,56.0376,131700.0
2014-02-19 10:10:00,87.1,87.19,87.06,87.13,294700.0,56.0376,56.0955,56.0119,56.0569,294700.0
2014-02-19 10:15:00,87.12,87.3,87.12,87.28,173600.0,56.0505,56.1663,56.0505,56.1534,173600.0
2014-02-19 10:20:00,87.28,87.41,87.23,87.39,757400.0,56.1534,56.2371,56.1213,56.2242,757400.0
2014-02-19 10:25:00,87.39,87.41,87.35,87.39,113400.0,56.2242,56.2371,56.1985,56.2242,113400.0
2014-02-19 10:30:00,87.38,87.4,87.34,87.37,78600.0,56.2178,56.2306,56.192,56.2113,78600.0
2014-02-19 10:35:00,87.38,87.39,87.27,87.28,143900.0,56.2178,56.2242,56.147,56.1534,143900.0
2014-02-19 10:40:00,87.28,87.35,87.28,87.32,174200.0,56.1534,56.1985,56.1534,56.1792,174200.0
2014-02-19 10:45:00,87.33,87.37,87.26,87.29,72100.0,56.1856,56.2113,56.1406,56.1599,72100.0
2014-02-19 10:50:00,87.28,87.33,87.25,87.31,32900.0,56.1534,56.1856,56.1341,56.1727,32900.0
2014-02-19 10:55:00,87.32,87.32,87.23,87.24,72500.0,56.1792,56.1792,56.1213,56.1277,72500.0
2014-02-19 11:00:00,87.24,87.32,87.18,87.29,899600.0,56.1277,56.1792,56.0891,56.1599,899600.0
2014-02-19 11:05:00,87.29,87.31,87.22,87.24,238800.0,56.1599,56.1727,56.1148,56.1277,238800.0
2014-02-19 11:10:00,87.25,87.27,87.18,87.22,389000.0,56.1341,56.147,56.0891,56.1148,389000.0
2014-02-19 11:15:00,87.22,87.27,87.2,87.22,88900.0,56.1148,56.147,56.102,56.1148,88900.0
2014-02-19 11:20:00,87.22,87.28,87.19,87.27,475500.0,56.1148,56.1534,56.0955,56.147,475500.0
2014-02-19 11:25:00,87.26,87.28,87.23,87.25,323300.0,56.1406,56.1534,56.1213,56.1341,323300.0
2014-02-19 11:30:00,87.25,87.29,87.25,87.27,151200.0,56.1341,56.1599,56.1341,56.147,151200.0
2014-02-19 11:35:00,87.26,87.29,87.25,87.28,272900.0,56.1406,56.1599,56.1341,56.1534,272900.0
2014-02-19 11:40:00,87.27,87.33,87.25,87.33,114600.0,56.147,56.1856,56.1341,56.1856,114600.0
2014-02-19 11:45:00,87.32,87.32,87.27,87.28,541100.0,56.1792,56.1792,56.147,56.1534,541100.0
2014-02-19 11:50:00,87.28,87.29,87.23,87.23,94600.0,56.1534,56.1599,56.1213,56.1213,94600.0
2014-02-19 11:55:00,87.23,87.28,87.15,87.15,832900.0,56.1213,56.1534,56.0698,56.0698,832900.0
2014-02-19 12:00:00,87.13,87.17,87.09,87.15,541200.0,56.0569,56.0827,56.0312,56.0698,541200.0
2014-02-19 12:05:00,87.15,87.17,87.13,87.14,346400.0,56.0698,56.0827,56.0569,56.0634,346400.0
2014-02-19 12:10:00,87.14,87.17,87.11,87.15,195600.0,56.0634,56.0827,56.0441,56.0698,195600.0
2014-02-19 12:15:00,87.15,87.15,86.98,87.08,683400.0,56.0698,56.0698,55.9604,56.0248,683400.0
2014-02-19 12:20:00,87.08,87.14,87.06,87.14,1126600.0,56.0248,56.0634,56.0119,56.0634,1126600.0
2014-02-19 12:25:00,87.13,87.14,87.09,87.1,214400.0,56.0569,56.0634,56.0312,56.0376,214400.0
2014-02-19 12:30:00,87.1,87.16,87.09,87.14,121400.0,56.0376,56.0762,56.0312,56.0634,121400.0
2014-02-19 12:35:00,87.14,87.22,87.12,87.21,120800.0,56.0634,56.1148,56.0505,56.1084,120800.0
2014-02-19 12:40:00,87.21,87.24,87.18,87.24,65600.0,56.1084,56.1277,56.0891,56.1277,65600.0
2014-02-19 12:45:00,87.23,87.25,87.18,87.22,81800.0,56.1213,56.1341,56.0891,56.1148,81800.0
2014-02-19 12:50:00,87.22,87.26,87.22,87.23,74500.0,56.1148,56.1406,56.1148,56.1213,74500.0
2014-02-19 12:55:00,87.24,87.25,87.21,87.24,74700.0,56.1277,56.1341,56.1084,56.1277,74700.0
2014-02-19 13:00:00,87.24,87.27,87.23,87.23,35100.0,56.1277,56.147,56.1213,56.1213,35100.0
2014-02-19 13:05:00,87.23,87.26,87.22,87.25,169000.0,56.1213,56.1406,56.1148,56.1341,169000.0
2014-02-19 13:10:00,87.26,87.29,87.21,87.27,147400.0,56.1406,56.1599,56.1084,56.147,147400.0
2014-02-19 13:15:00,87.27,87.29,87.24,87.25,73200.0,56.147,56.1599,56.1277,56.1341,73200.0
2014-02-19 13:20:00,87.25,87.29,87.24,87.27,85700.0,56.1341,56.1599,56.1277,56.147,85700.0
2014-02-19 13:25:00,87.28,87.28,87.24,87.24,58400.0,56.1534,56.1534,56.1277,56.1277,58400.0
2014-02-19 13:30:00,87.24,87.31,87.23,87.31,73900.0,56.1277,56.1727,56.1213,56.1727,73900.0
2014-02-19 13:35:00,87.3,87.31,87.21,87.21,77300.0,56.1663,56.1727,56.1084,56.1084,77300.0
2014-02-19 13:40:00,87.2,87.22,87.19,87.21,30000.0,56.102,56.1148,56.0955,56.1084,30000.0
2014-02-19 13:45:00,87.21,87.25,87.2,87.25,16200.0,56.1084,56.1341,56.102,56.1341,16200.0
2014-02-19 13:50:00,87.25,87.29,87.24,87.26,37400.0,56.1341,56.1599,56.1277,56.1406,37400.0
2014-02-19 13:55:00,87.26,87.26,87.22,87.23,79700.0,56.1406,56.1406,56.1148,56.1213,79700.0
2014-02-19 14:00:00,87.23,87.3,87.16,87.19,261600.0,56.1213,56.1663,56.0762,56.0955,261600.0
2014-02-19 14:05:00,87.19,87.34,87.18,87.31,423300.0,56.0955,56.192,56.0891,56.1727,423300.0
2014-02-19 14:10:00,87.31,87.32,87.21,87.21,75000.0,56.1727,56.1792,56.1084,56.1084,75000.0
2014-02-19 14:15:00,87.21,87.23,87.15,87.2,635100.0,56.1084,56.1213,56.0698,56.102,635100.0
2014-02-19 14:20:00,87.2,87.2,87.06,87.17,320400.0,56.102,56.102,56.0119,56.0827,320400.0
2014-02-19 14:25:00,87.17,87.18,87.11,87.18,102000.0,56.0827,56.0891,56.0441,56.0891,102000.0
2014-02-19 14:30:00,87.17,87.17,87.1,87.14,96800.0,56.0827,56.0827,56.0376,56.0634,96800.0
2014-02-19 14:35:00,87.13,87.17,87.03,87.07,166700.0,56.0569,56.0827,55.9926,56.0183,166700.0
2014-02-19 14:40:00,87.07,87.13,87.0,87.0,111800.0,56.0183,56.0569,55.9733,55.9733,111800.0
2014-02-19 14:45:00,87.0,87.02,86.95,86.96,77700.0,55.9733,55.9862,55.9411,55.9476,77700.0
2014-02-19 14:50:00,86.96,87.02,86.95,87.02,401400.0,55.9476,55.9862,55.9411,55.9862,401400.0
2014-02-19 14:55:00,87.02,87.07,86.95,87.06,721600.0,55.9862,56.0183,55.9411,56.0119,721600.0
2014-02-19 15:00:00,87.06,87.07,86.98,86.98,127500.0,56.0119,56.0183,55.9604,55.9604,127500.0
2014-02-19 15:05:00,86.98,86.98,86.95,86.98,61800.0,55.9604,55.9604,55.9411,55.9604,61800.0
2014-02-19 15:10:00,86.97,86.97,86.81,86.9,944400.0,55.954,55.954,55.851,55.9089,944400.0
2014-02-19 15:15:00,86.9,86.95,86.81,86.82,500300.0,55.9089,55.9411,55.851,55.8575,500300.0
2014-02-19 15:20:00,86.82,86.82,86.72,86.76,261400.0,55.8575,55.8575,55.7931,55.8189,261400.0
2014-02-19 15:25:00,86.75,86.75,86.67,86.68,200800.0,55.8124,55.8124,55.761,55.7674,200800.0
2014-02-19 15:30:00,86.67,86.7,86.64,86.66,117500.0,55.761,55.7803,55.7417,55.7545,117500.0
2014-02-19 15:35:00,86.65,86.67,86.6,86.66,302500.0,55.7481,55.761,55.7159,55.7545,302500.0
2014-02-19 15:40:00,86.65,86.68,86.57,86.58,356100.0,55.7481,55.7674,55.6966,55.7031,356100.0
2014-02-19 15:45:00,86.58,86.6,86.46,86.51,503400.0,55.7031,55.7159,55.6259,55.658,503400.0
2014-02-19 15:50:00,86.51,86.56,86.43,86.46,608700.0,55.658,55.6902,55.6066,55.6259,608700.0
2014-02-19 15:55:00,86.45,86.54,86.44,86.51,783800.0,55.6194,55.6773,55.613,55.658,783800.0
2014-02-20 09:30:00,86.5,86.55,86.38,86.46,178500.0,55.6516,55.6838,55.5744,55.6259,178500.0
2014-02-20 09:35:00,86.47,86.65,86.46,86.46,136100.0,55.6323,55.7481,55.6259,55.6259,136100.0
2014-02-20 09:40:00,86.46,86.7,86.45,86.7,108600.0,55.6259,55.7803,55.6194,55.7803,108600.0
2014-02-20 09:45:00,86.7,86.86,86.68,86.76,287500.0,55.7803,55.8832,55.7674,55.8189,287500.0
2014-02-20 09:50:00,86.75,86.83,86.73,86.73,50000.0,55.8124,55.8639,55.7996,55.7996,50000.0
2014-02-20 09:55:00,86.72,86.72,86.59,86.66,83000.0,55.7931,55.7931,55.7095,55.7545,83000.0
2014-02-20 10:00:00,86.61,86.63,86.49,86.62,301400.0,55.7224,55.7352,55.6452,55.7288,301400.0
2014-02-20 10:05:00,86.62,86.62,86.52,86.54,126000.0,55.7288,55.7288,55.6645,55.6773,126000.0
2014-02-20 10:10:00,86.55,86.74,86.55,86.72,179100.0,55.6838,55.806,55.6838,55.7931,179100.0
2014-02-20 10:15:00,86.72,86.83,86.7,86.75,180200.0,55.7931,55.8639,55.7803,55.8124,180200.0
2014-02-20 10:20:00,86.76,86.77,86.65,86.69,100000.0,55.8189,55.8253,55.7481,55.7738,100000.0
2014-02-20 10:25:00,86.69,86.7,86.65,86.67,62600.0,55.7738,55.7803,55.7481,55.761,62600.0
2014-02-20 10:30:00,86.67,86.82,86.64,86.82,116900.0,55.761,55.8575,55.7417,55.8575,116900.0
2014-02-20 10:35:00,86.82,86.84,86.73,86.77,65100.0,55.8575,55.8703,55.7996,55.8253,65100.0
2014-02-20 10:40:00,86.78,86.79,86.71,86.74,96900.0,55.8317,55.8382,55.7867,55.806,96900.0
2014-02-20 10:45:00,86.74,86.76,86.69,86.7,40200.0,55.806,55.8189,55.7738,55.7803,40200.0
2014-02-20 10:50:00,86.69,86.78,86.67,86.78,78300.0,55.7738,55.8317,55.761,55.8317,78300.0
2014-02-20 10:55:00,86.8,86.86,86.75,86.75,96000.0,55.8446,55.8832,55.8124,55.8124,96000.0
2014-02-20 11:00:00,86.77,86.79,86.7,86.78,232700.0,55.8253,55.8382,55.7803,55.8317,232700.0
2014-02-20 11:05:00,86.77,86.89,86.77,86.89,44100.0,55.8253,55.9025,55.8253,55.9025,44100.0
2014-02-20 11:10:00,86.89,86.91,86.84,86.84,41000.0,55.9025,55.9154,55.8703,55.8703,41000.0
2014-02-20 11:15:00,86.84,86.9,86.84,86.85,35300.0,55.8703,55.9089,55.8703,55.8768,35300.0
2014-02-20 11:20:00,86.85,86.86,86.82,86.82,54300.0,55.8768,55.8832,55.8575,55.8575,54300.0
2014-02-20 11:25:00,86.81,86.84,86.8,86.84,126000.0,55.851,55.8703,55.8446,55.8703,126000.0
2014-02-20 11:30:00,86.84,86.89,86.84,86.89,24500.0,55.8703,55.9025,55.8703,55.9025,24500.0
2014-02-20 11:35:00,86.89,87.03,86.89,87.02,128800.0,55.9025,55.9926,55.9025,55.9862,128800.0
2014-02-20 11:40:00,87.02,87.14,87.02,87.13,213200.0,55.9862,56.0634,55.9862,56.0569,213200.0
2014-02-20 11:45:00,87.13,87.15,87.09,87.13,165800.0,56.0569,56.0698,56.0312,56.0569,165800.0
2014-02-20 11:50:00,87.14,87.14,87.05,87.11,88200.0,56.0634,56.0634,56.0055,56.0441,88200.0
2014-02-20 11:55:00,87.12,87.13,87.07,87.09,109200.0,56.0505,56.0569,56.0183,56.0312,109200.0
2014-02-20 12:00:00,87.1,87.1,86.97,86.97,64500.0,56.0376,56.0376,55.954,55.954,64500.0
2014-02-20 12:05:00,86.97,87.0,86.95,87.0,67300.0,55.954,55.9733,55.9411,55.9733,67300.0
2014-02-20 12:10:00,87.0,87.04,86.98,86.99,159500.0,55.9733,55.999,55.9604,55.9669,159500.0
2014-02-20 12:15:00,86.99,87.16,86.99,87.15,219800.0,55.9669,56.0762,55.9669,56.0698,219800.0
2014-02-20 12:20:00,87.15,87.17,87.13,87.14,61100.0,56.0698,56.0827,56.0569,56.0634,61100.0
2014-02-20 12:25:00,87.14,87.22,87.12,87.2,172300.0,56.0634,56.1148,56.0505,56.102,172300.0
2014-02-20 12:30:00,87.21,87.24,87.21,87.22,79200.0,56.1084,56.1277,56.1084,56.1148,79200.0
2014-02-20 12:35:00,87.23,87.25,87.19,87.2,130800.0,56.1213,56.1341,56.0955,56.102,130800.0
2014-02-20 12:40:00,87.2,87.23,87.18,87.2,140600.0,56.102,56.1213,56.0891,56.102,140600.0
2014-02-20 12:45:00,87.2,87.22,87.18,87.18,57500.0,56.102,56.1148,56.0891,56.0891,57500.0
2014-02-20 12:50:00,87.17,87.2,87.15,87.15,82700.0,56.0827,56.102,56.0698,56.0698,82700.0
2014-02-20 12:55:00,87.16,87.18,87.13,87.18,46000.0,56.0762,56.0891,56.0569,56.0891,46000.0
2014-02-20 13:00:00,87.19,87.25,87.19,87.23,38500.0,56.0955,56.1341,56.0955,56.1213,38500.0
2014-02-20 13:05:00,87.23,87.26,87.21,87.26,58300.0,56.1213,56.1406,56.1084,56.1406,58300.0
2014-02-20 13:10:00,87.25,87.25,87.21,87.21,27800.0,56.1341,56.1341,56.1084,56.1084,27800.0
2014-02-20 13:15:00,87.22,87.23,87.14,87.15,63400.0,56.1148,56.1213,56.0634,56.0698,63400.0
2014-02-20 13:20:00,87.14,87.17,87.14,87.17,124000.0,56.0634,56.0827,56.0634,56.0827,124000.0
2014-02-20 13:25:00,87.16,87.17,87.15,87.16,13900.0,56.0762,56.0827,56.0698,56.0762,13900.0
2014-02-20 13:30:00,87.17,87.24,87.17,87.23,38300.0,56.0827,56.1277,56.0827,56.1213,38300.0
2014-02-20 13:35:00,87.23,87.26,87.23,87.26,10100.0,56.1213,56.1406,56.1213,56.1406,10100.0
2014-02-20 13:40:00,87.26,87.27,87.22,87.24,32700.0,56.1406,56.147,56.1148,56.1277,32700.0
2014-02-20 13:45:00,87.24,87.25,87.22,87.23,64800.0,56.1277,56.1341,56.1148,56.1213,64800.0
2014-02-20 13:50:00,87.23,87.26,87.21,87.22,66700.0,56.1213,56.1406,56.1084,56.1148,66700.0
2014-02-20 13:55:00,87.23,87.24,87.21,87.23,12600.0,56.1213,56.1277,56.1084,56.1213,12600.0
2014-02-20 14:00:00,87.22,87.23,87.12,87.12,115100.0,56.1148,56.1213,56.0505,56.0505,115100.0
2014-02-20 14:05:00,87.11,87.14,87.09,87.11,27400.0,56.0441,56.0634,56.0312,56.0441,27400.0
2014-02-20 14:10:00,87.12,87.21,87.11,87.21,146600.0,56.0505,56.1084,56.0441,56.1084,146600.0
2014-02-20 14:15:00,87.2,87.26,87.2,87.23,29800.0,56.102,56.1406,56.102,56.1213,29800.0
2014-02-20 14:20:00,87.23,87.24,87.19,87.2,76100.0,56.1213,56.1277,56.0955,56.102,76100.0
2014-02-20 14:25:00,87.2,87.21,87.11,87.12,83900.0,56.102,56.1084,56.0441,56.0505,83900.0
2014-02-20 14:30:00,87.14,87.15,87.1,87.1,34200.0,56.0634,56.0698,56.0376,56.0376,34200.0
2014-02-20 14:35:00,87.11,87.16,87.11,87.14,40600.0,56.0441,56.0762,56.0441,56.0634,40600.0
2014-02-20 14:40:00,87.15,87.2,87.15,87.19,70200.0,56.0698,56.102,56.0698,56.0955,70200.0
2014-02-20 14:45:00,87.19,87.22,87.18,87.22,33400.0,56.0955,56.1148,56.0891,56.1148,33400.0
2014-02-20 14:50:00,87.22,87.23,87.18,87.22,34200.0,56.1148,56.1213,56.0891,56.1148,34200.0
2014-02-20 14:55:00,87.22,87.22,87.19,87.21,68100.0,56.1148,56.1148,56.0955,56.1084,68100.0
2014-02-20 15:00:00,87.21,87.25,87.2,87.22,62100.0,56.1084,56.1341,56.102,56.1148,62100.0
2014-02-20 15:05:00,87.23,87.24,87.2,87.22,53600.0,56.1213,56.1277,56.102,56.1148,53600.0
2014-02-20 15:10:00,87.22,87.24,87.21,87.21,27900.0,56.1148,56.1277,56.1084,56.1084,27900.0
2014-02-20 15:15:00,87.2,87.22,87.2,87.2,10900.0,56.102,56.1148,56.102,56.102,10900.0
2014-02-20 15:20:00,87.21,87.22,87.16,87.16,40600.0,56.1084,56.1148,56.0762,56.0762,40600.0
2014-02-20 15:25:00,87.17,87.2,87.15,87.2,46300.0,56.0827,56.102,56.0698,56.102,46300.0
2014-02-20 15:30:00,87.21,87.25,87.2,87.2,152800.0,56.1084,56.1341,56.102,56.102,152800.0
2014-02-20 15:35:00,87.21,87.21,87.16,87.17,73000.0,56.1084,56.1084,56.0762,56.0827,73000.0
2014-02-20 15:40:00,87.17,87.22,87.16,87.2,75500.0,56.0827,56.1148,56.0762,56.102,75500.0
2014-02-20 15:45:00,87.2,87.22,87.2,87.21,206400.0,56.102,56.1148,56.102,56.1084,206400.0
2014-02-20 15:50:00,87.2,87.25,87.17,87.17,360200.0,56.102,56.1341,56.0827,56.0827,360200.0
2014-02-20 15:55:00,87.17,87.18,87.07,87.09,1073100.0,56.0827,56.0891,56.0183,56.0312,1073100.0
2014-02-21 09:30:00,87.29,87.31,86.88,87.01,210700.0,56.1599,56.1727,55.8961,55.9797,210700.0
2014-02-21 09:35:00,87.02,87.04,86.89,86.95,422600.0,55.9862,55.999,55.9025,55.9411,422600.0
2014-02-21 09:40:00,86.94,86.95,86.75,86.77,263400.0,55.9347,55.9411,55.8124,55.8253,263400.0
2014-02-21 09:45:00,86.78,86.86,86.66,86.86,335900.0,55.8317,55.8832,55.7545,55.8832,335900.0
2014-02-21 09:50:00,86.85,86.91,86.77,86.79,123800.0,55.8768,55.9154,55.8253,55.8382,123800.0
2014-02-21 09:55:00,86.8,86.86,86.71,86.83,151100.0,55.8446,55.8832,55.7867,55.8639,151100.0
2014-02-21 10:00:00,86.82,86.9,86.73,86.87,145700.0,55.8575,55.9089,55.7996,55.8896,145700.0
2014-02-21 10:05:00,86.88,86.92,86.81,86.84,136500.0,55.8961,55.9218,55.851,55.8703,136500.0
2014-02-21 10:10:00,86.84,86.99,86.82,86.94,237200.0,55.8703,55.9669,55.8575,55.9347,237200.0
2014-02-21 10:15:00,86.96,87.0,86.95,86.96,102200.0,55.9476,55.9733,55.9411,55.9476,102200.0
2014-02-21 10:20:00,86.96,86.97,86.74,86.79,194300.0,55.9476,55.954,55.806,55.8382,194300.0
2014-02-21 10:25:00,86.8,86.88,86.79,86.84,121800.0,55.8446,55.8961,55.8382,55.8703,121800.0
2014-02-21 10:30:00,86.85,86.97,86.83,86.89,94100.0,55.8768,55.954,55.8639,55.9025,94100.0
2014-02-21 10:35:00,86.9,87.01,86.9,86.98,74200.0,55.9089,55.9797,55.9089,55.9604,74200.0
2014-02-21 10:40:00,86.99,87.03,86.99,87.01,58700.0,55.9669,55.9926,55.9669,55.9797,58700.0
2014-02-21 10:45:00,87.0,87.05,86.99,87.01,81600.0,55.9733,56.0055,55.9669,55.9797,81600.0
2014-02-21 10:50:00,87.0,87.02,86.91,86.93,86600.0,55.9733,55.9862,55.9154,55.9282,86600.0
2014-02-21 10:55:00,86.92,86.98,86.91,86.94,63100.0,55.9218,55.9604,55.9154,55.9347,63100.0
2014-02-21 11:00:00,86.96,87.02,86.93,87.01,34300.0,55.9476,55.9862,55.9282,55.9797,34300.0
2014-02-21 11:05:00,87.01,87.03,86.95,86.95,105000.0,55.9797,55.9926,55.9411,55.9411,105000.0
2014-02-21 11:10:00,86.96,86.97,86.82,86.83,60600.0,55.9476,55.954,55.8575,55.8639,60600.0
2014-02-21 11:15:00,86.82,86.92,86.81,86.88,44200.0,55.8575,55.9218,55.851,55.8961,44200.0
2014-02-21 11:20:00,86.88,86.97,86.88,86.95,64700.0,55.8961,55.954,55.8961,55.9411,64700.0
2014-02-21 11:25:00,86.95,86.97,86.92,86.96,61200.0,55.9411,55.954,55.9218,55.9476,61200.0
2014-02-21 11:30:00,86.98,87.03,86.94,87.01,54700.0,55.9604,55.9926,55.9347,55.9797,54700.0
2014-02-21 11:35:00,87.0,87.03,86.95,86.97,48700.0,55.9733,55.9926,55.9411,55.954,48700.0
2014-02-21 11:40:00,86.97,87.0,86.95,86.96,43600.0,55.954,55.9733,55.9411,55.9476,43600.0
2014-02-21 11:45:00,86.95,86.97,86.9,86.92,44100.0,55.9411,55.954,55.9089,55.9218,44100.0
2014-02-21 11:50:00,86.92,86.95,86.91,86.93,36500.0,55.9218,55.9411,55.9154,55.9282,36500.0
2014-02-21 11:55:00,86.93,86.94,86.9,86.91,41900.0,55.9282,55.9347,55.9089,55.9154,41900.0
2014-02-21 12:00:00,86.9,86.92,86.84,86.85,54000.0,55.9089,55.9218,55.8703,55.8768,54000.0
2014-02-21 12:05:00,86.85,86.86,86.84,86.84,12300.0,55.8768,55.8832,55.8703,55.8703,12300.0
2014-02-21 12:10:00,86.84,86.88,86.81,86.88,43900.0,55.8703,55.8961,55.851,55.8961,43900.0
2014-02-21 12:15:00,86.87,86.89,86.82,86.88,54700.0,55.8896,55.9025,55.8575,55.8961,54700.0
2014-02-21 12:20:00,86.88,86.92,86.87,86.9,43000.0,55.8961,55.9218,55.8896,55.9089,43000.0
2014-02-21 12:25:00,86.89,86.9,86.81,86.83,72300.0,55.9025,55.9089,55.851,55.8639,72300.0
2014-02-21 12:30:00,86.84,86.88,86.82,86.83,69500.0,55.8703,55.8961,55.8575,55.8639,69500.0
2014-02-21 12:35:00,86.83,86.87,86.82,86.87,82000.0,55.8639,55.8896,55.8575,55.8896,82000.0
2014-02-21 12:40:00,86.87,86.89,86.84,86.84,87200.0,55.8896,55.9025,55.8703,55.8703,87200.0
2014-02-21 12:45:00,86.84,86.85,86.76,86.81,119300.0,55.8703,55.8768,55.8189,55.851,119300.0
2014-02-21 12:50:00,86.81,86.89,86.81,86.88,46200.0,55.851,55.9025,55.851,55.8961,46200.0
2014-02-21 12:55:00,86.88,86.89,86.86,86.86,10500.0,55.8961,55.9025,55.8832,55.8832,10500.0
2014-02-21 13:00:00,86.85,86.86,86.84,86.84,61000.0,55.8768,55.8832,55.8703,55.8703,61000.0
2014-02-21 13:05:00,86.84,86.92,86.83,86.91,45400.0,55.8703,55.9218,55.8639,55.9154,45400.0
2014-02-21 13:10:00,86.9,86.96,86.89,86.93,18100.0,55.9089,55.9476,55.9025,55.9282,18100.0
2014-02-21 13:15:00,86.93,86.93,86.89,86.89,15400.0,55.9282,55.9282,55.9025,55.9025,15400.0
2014-02-21 13:20:00,86.89,86.95,86.89,86.94,20000.0,55.9025,55.9411,55.9025,55.9347,20000.0
2014-02-21 13:25:00,86.94,86.96,86.92,86.93,9800.0,55.9347,55.9476,55.9218,55.9282,9800.0
2014-02-21 13:30:00,86.93,86.98,86.92,86.93,23000.0,55.9282,55.9604,55.9218,55.9282,23000.0
2014-02-21 13:35:00,86.92,86.92,86.82,86.86,185400.0,55.9218,55.9218,55.8575,55.8832,185400.0
2014-02-21 13:40:00,86.85,86.91,86.85,86.88,82700.0,55.8768,55.9154,55.8768,55.8961,82700.0
2014-02-21 13:45:00,86.87,86.9,86.86,86.86,22400.0,55.8896,55.9089,55.8832,55.8832,22400.0
2014-02-21 13:50:00,86.86,86.87,86.84,86.85,30900.0,55.8832,55.8896,55.8703,55.8768,30900.0
2014-02-21 13:55:00,86.86,86.89,86.82,86.85,32100.0,55.8832,55.9025,55.8575,55.8768,32100.0
2014-02-21 14:00:00,86.84,86.85,86.83,86.84,49000.0,55.8703,55.8768,55.8639,55.8703,49000.0
2014-02-21 14:05:00,86.84,86.87,86.8,86.8,66900.0,55.8703,55.8896,55.8446,55.8446,66900.0
2014-02-21 14:10:00,86.81,86.81,86.7,86.71,170700.0,55.851,55.851,55.7803,55.7867,170700.0
2014-02-21 14:15:00,86.71,86.72,86.67,86.69,94100.0,55.7867,55.7931,55.761,55.7738,94100.0
2014-02-21 14:20:00,86.7,86.71,86.63,86.68,82100.0,55.7803,55.7867,55.7352,55.7674,82100.0
2014-02-21 14:25:00,86.68,86.73,86.66,86.66,108800.0,55.7674,55.7996,55.7545,55.7545,108800.0
2014-02-21 14:30:00,86.66,86.66,86.54,86.59,299400.0,55.7545,55.7545,55.6773,55.7095,299400.0
2014-02-21 14:35:00,86.58,86.59,86.5,86.51,172600.0,55.7031,55.7095,55.6516,55.658,172600.0
2014-02-21 14:40:00,86.51,86.57,86.48,86.56,188400.0,55.658,55.6966,55.6387,55.6902,188400.0
2014-02-21 14:45:00,86.56,86.56,86.5,86.55,70600.0,55.6902,55.6902,55.6516,55.6838,70600.0
2014-02-21 14:50:00,86.55,86.56,86.53,86.56,122200.0,55.6838,55.6902,55.6709,55.6902,122200.0
2014-02-21 14:55:00,86.56,86.61,86.55,86.55,110200.0,55.6902,55.7224,55.6838,55.6838,110200.0
2014-02-21 15:00:00,86.56,86.61,86.55,86.6,43900.0,55.6902,55.7224,55.6838,55.7159,43900.0
2014-02-21 15:05:00,86.61,86.7,86.6,86.7,57600.0,55.7224,55.7803,55.7159,55.7803,57600.0
2014-02-21 15:10:00,86.7,86.72,86.63,86.65,97300.0,55.7803,55.7931,55.7352,55.7481,97300.0
2014-02-21 15:15:00,86.65,86.66,86.6,86.65,101300.0,55.7481,55.7545,55.7159,55.7481,101300.0
2014-02-21 15:20:00,86.65,86.7,86.65,86.68,43900.0,55.7481,55.7803,55.7481,55.7674,43900.0
2014-02-21 15:25:00,86.68,86.73,86.67,86.72,113500.0,55.7674,55.7996,55.761,55.7931,113500.0
2014-02-21 15:30:00,86.72,86.73,86.61,86.62,133500.0,55.7931,55.7996,55.7224,55.7288,133500.0
2014-02-21 15:35:00,86.62,86.63,86.55,86.55,104200.0,55.7288,55.7352,55.6838,55.6838,104200.0
2014-02-21 15:40:00,86.56,86.61,86.56,86.56,70200.0,55.6902,55.7224,55.6902,55.6902,70200.0
2014-02-21 15:45:00,86.56,86.61,86.53,86.55,239000.0,55.6902,55.7224,55.6709,55.6838,239000.0
2014-02-21 15:50:00,86.55,86.55,86.5,86.52,369300.0,55.6838,55.6838,55.6516,55.6645,369300.0
2014-02-21 15:55:00,86.51,86.52,86.36,86.39,1142500.0,55.658,55.6645,55.5615,55.5808,1142500.0
2014-02-24 09:30:00,86.63,87.17,86.62,87.17,548500.0,55.7352,56.0827,55.7288,56.0827,548500.0
2014-02-24 09:35:00,87.14,87.3,86.98,87.18,272900.0,56.0634,56.1663,55.9604,56.0891,272900.0
2014-02-24 09:40:00,87.17,87.32,87.13,87.31,384500.0,56.0827,56.1792,56.0569,56.1727,384500.0
2014-02-24 09:45:00,87.32,87.48,87.3,87.46,508400.0,56.1792,56.2821,56.1663,56.2692,508400.0
2014-02-24 09:50:00,87.47,87.81,87.44,87.8,673500.0,56.2757,56.4944,56.2564,56.488,673500.0
2014-02-24 09:55:00,87.81,87.94,87.79,87.94,653300.0,56.4944,56.5781,56.4815,56.5781,653300.0
2014-02-24 10:00:00,87.94,87.95,87.82,87.84,385100.0,56.5781,56.5845,56.5008,56.5137,385100.0
2014-02-24 10:05:00,87.84,87.86,87.77,87.79,257900.0,56.5137,56.5266,56.4687,56.4815,257900.0
2014-02-24 10:10:00,87.8,87.85,87.77,87.77,337800.0,56.488,56.5202,56.4687,56.4687,337800.0
2014-02-24 10:15:00,87.77,87.82,87.69,87.69,166300.0,56.4687,56.5008,56.4172,56.4172,166300.0
2014-02-24 10:20:00,87.7,87.88,87.68,87.87,267000.0,56.4236,56.5395,56.4108,56.533,267000.0
2014-02-24 10:25:00,87.87,87.9,87.84,87.87,276700.0,56.533,56.5523,56.5137,56.533,276700.0
2014-02-24 10:30:00,87.88,87.98,87.87,87.96,221800.0,56.5395,56.6038,56.533,56.5909,221800.0
2014-02-24 10:35:00,87.96,88.15,87.95,88.1,473800.0,56.5909,56.7132,56.5845,56.681,473800.0
2014-02-24 10:40:00,88.1,88.13,88.06,88.12,151900.0,56.681,56.7003,56.6553,56.6939,151900.0
2014-02-24 10:45:00,88.12,88.19,88.1,88.12,271400.0,56.6939,56.7389,56.681,56.6939,271400.0
2014-02-24 10:50:00,88.13,88.17,88.11,88.12,82800.0,56.7003,56.726,56.6874,56.6939,82800.0
2014-02-24 10:55:00,88.13,88.17,88.07,88.14,114700.0,56.7003,56.726,56.6617,56.7067,114700.0
2014-02-24 11:00:00,88.13,88.14,88.07,88.1,196600.0,56.7003,56.7067,56.6617,56.681,196600.0
2014-02-24 11:05:00,88.1,88.17,88.09,88.11,225600.0,56.681,56.726,56.6746,56.6874,225600.0
2014-02-24 11:10:00,88.11,88.22,88.11,88.2,184500.0,56.6874,56.7582,56.6874,56.7453,184500.0
2014-02-24 11:15:00,88.2,88.22,88.15,88.16,130200.0,56.7453,56.7582,56.7132,56.7196,130200.0
2014-02-24 11:20:00,88.16,88.22,88.16,88.18,124600.0,56.7196,56.7582,56.7196,56.7325,124600.0
2014-02-24 11:25:00,88.18,88.26,88.16,88.26,190300.0,56.7325,56.7839,56.7196,56.7839,190300.0
2014-02-24 11:30:00,88.26,88.31,88.24,88.31,216800.0,56.7839,56.8161,56.7711,56.8161,216800.0
2014-02-24 11:35:00,88.31,88.43,88.29,88.4,361500.0,56.8161,56.8933,56.8032,56.874,361500.0
2014-02-24 11:40:00,88.41,88.45,88.41,88.43,48500.0,56.8804,56.9062,56.8804,56.8933,48500.0
2014-02-24 11:45:00,88.43,88.43,88.34,88.42,114900.0,56.8933,56.8933,56.8354,56.8869,114900.0
2014-02-24 11:50:00,88.42,88.44,88.36,88.4,101000.0,56.8869,56.8997,56.8483,56.874,101000.0
2014-02-24 11:55:00,88.4,88.4,88.33,88.34,76000.0,56.874,56.874,56.829,56.8354,76000.0
2014-02-24 12:00:00,88.34,88.43,88.31,88.42,126200.0,56.8354,56.8933,56.8161,56.8869,126200.0
2014-02-24 12:05:00,88.42,88.45,88.33,88.39,104500.0,56.8869,56.9062,56.829,56.8676,104500.0
2014-02-24 12:10:00,88.38,88.42,88.37,88.4,54900.0,56.8611,56.8869,56.8547,56.874,54900.0
2014-02-24 12:15:00,88.4,88.48,88.39,88.44,112100.0,56.874,56.9255,56.8676,56.8997,112100.0
2014-02-24 12:20:00,88.44,88.45,88.36,88.38,79200.0,56.8997,56.9062,56.8483,56.8611,79200.0
2014-02-24 12:25:00,88.38,88.46,88.37,88.46,124700.0,56.8611,56.9126,56.8547,56.9126,124700.0
2014-02-24 12:30:00,88.46,88.46,88.39,88.41,106600.0,56.9126,56.9126,56.8676,56.8804,106600.0
2014-02-24 12:35:00,88.41,88.45,88.4,88.4,36400.0,56.8804,56.9062,56.874,56.874,36400.0
2014-02-24 12:40:00,88.41,88.41,88.34,88.39,64400.0,56.8804,56.8804,56.8354,56.8676,64400.0
2014-02-24 12:45:00,88.4,88.43,88.4,88.42,25400.0,56.874,56.8933,56.874,56.8869,25400.0
2014-02-24 12:50:00,88.43,88.43,88.33,88.34,36300.0,56.8933,56.8933,56.829,56.8354,36300.0
2014-02-24 12:55:00,88.34,88.35,88.32,88.34,35000.0,56.8354,56.8418,56.8225,56.8354,35000.0
2014-02-24 13:00:00,88.34,88.34,88.27,88.3,88700.0,56.8354,56.8354,56.7904,56.8097,88700.0
2014-02-24 13:05:00,88.29,88.34,88.29,88.34,64400.0,56.8032,56.8354,56.8032,56.8354,64400.0
2014-02-24 13:10:00,88.34,88.35,88.31,88.32,42400.0,56.8354,56.8418,56.8161,56.8225,42400.0
2014-02-24 13:15:00,88.31,88.32,88.26,88.27,27100.0,56.8161,56.8225,56.7839,56.7904,27100.0
2014-02-24 13:20:00,88.27,88.32,88.26,88.31,111100.0,56.7904,56.8225,56.7839,56.8161,111100.0
2014-02-24 13:25:00,88.31,88.34,88.3,88.33,42400.0,56.8161,56.8354,56.8097,56.829,42400.0
2014-02-24 13:30:00,88.33,88.34,88.29,88.32,79500.0,56.829,56.8354,56.8032,56.8225,79500.0
2014-02-24 13:35:00,88.32,88.33,88.28,88.29,86100.0,56.8225,56.829,56.7968,56.8032,86100.0
2014-02-24 13:40:00,88.29,88.32,88.28,88.3,85700.0,56.8032,56.8225,56.7968,56.8097,85700.0
2014-02-24 13:45:00,88.29,88.3,88.22,88.24,42900.0,56.8032,56.8097,56.7582,56.7711,42900.0
2014-02-24 13:50:00,88.24,88.27,88.2,88.24,93400.0,56.7711,56.7904,56.7453,56.7711,93400.0
2014-02-24 13:55:00,88.23,88.24,88.18,88.21,56500.0,56.7646,56.7711,56.7325,56.7518,56500.0
2014-02-24 14:00:00,88.2,88.26,88.18,88.25,110100.0,56.7453,56.7839,56.7325,56.7775,110100.0
2014-02-24 14:05:00,88.24,88.26,88.22,88.23,35700.0,56.7711,56.7839,56.7582,56.7646,35700.0
2014-02-24 14:10:00,88.22,88.24,88.18,88.2,170100.0,56.7582,56.7711,56.7325,56.7453,170100.0
2014-02-24 14:15:00,88.2,88.21,88.15,88.17,79100.0,56.7453,56.7518,56.7132,56.726,79100.0
2014-02-24 14:20:00,88.17,88.17,88.09,88.12,59400.0,56.726,56.726,56.6746,56.6939,59400.0
2014-02-24 14:25:00,88.11,88.11,88.07,88.09,105600.0,56.6874,56.6874,56.6617,56.6746,105600.0
2014-02-24 14:30:00,88.09,88.1,88.04,88.05,84400.0,56.6746,56.681,56.6424,56.6488,84400.0
2014-02-24 14:35:00,88.05,88.05,87.99,88.05,138700.0,56.6488,56.6488,56.6102,56.6488,138700.0
2014-02-24 14:40:00,88.05,88.05,88.02,88.03,100700.0,56.6488,56.6488,56.6295,56.636,100700.0
2014-02-24 14:45:00,88.03,88.11,88.01,88.09,183500.0,56.636,56.6874,56.6231,56.6746,183500.0
2014-02-24 14:50:00,88.1,88.17,88.09,88.16,307700.0,56.681,56.726,56.6746,56.7196,307700.0
2014-02-24 14:55:00,88.16,88.22,88.14,88.21,146600.0,56.7196,56.7582,56.7067,56.7518,146600.0
2014-02-24 15:00:00,88.2,88.21,88.12,88.14,86900.0,56.7453,56.7518,56.6939,56.7067,86900.0
2014-02-24 15:05:00,88.14,88.15,88.07,88.11,133000.0,56.7067,56.7132,56.6617,56.6874,133000.0
2014-02-24 15:10:00,88.09,88.1,87.98,87.98,142000.0,56.6746,56.681,56.6038,56.6038,142000.0
2014-02-24 15:15:00,87.99,87.99,87.92,87.97,134400.0,56.6102,56.6102,56.5652,56.5974,134400.0
2014-02-24 15:20:00,87.98,87.98,87.93,87.96,157500.0,56.6038,56.6038,56.5716,56.5909,157500.0
2014-02-24 15:25:00,87.96,87.97,87.82,87.85,192000.0,56.5909,56.5974,56.5008,56.5202,192000.0
2014-02-24 15:30:00,87.84,87.9,87.78,87.9,323500.0,56.5137,56.5523,56.4751,56.5523,323500.0
2014-02-24 15:35:00,87.9,87.92,87.88,87.91,342400.0,56.5523,56.5652,56.5395,56.5588,342400.0
2014-02-24 15:40:00,87.9,87.91,87.82,87.84,205700.0,56.5523,56.5588,56.5008,56.5137,205700.0
2014-02-24 15:45:00,87.84,87.92,87.83,87.86,326200.0,56.5137,56.5652,56.5073,56.5266,326200.0
2014-02-24 15:50:00,87.86,87.87,87.82,87.85,565600.0,56.5266,56.533,56.5008,56.5202,565600.0
2014-02-24 15:55:00,87.85,87.86,87.68,87.7,1302100.0,56.5202,56.5266,56.4108,56.4236,1302100.0
2014-02-25 09:30:00,87.54,87.65,87.33,87.38,491100.0,56.3207,56.3915,56.1856,56.2178,491100.0
2014-02-25 09:35:00,87.4,87.4,87.17,87.31,601700.0,56.2306,56.2306,56.0827,56.1727,601700.0
2014-02-25 09:40:00,87.3,87.31,87.12,87.15,379800.0,56.1663,56.1727,56.0505,56.0698,379800.0
2014-02-25 09:45:00,87.16,87.28,87.12,87.16,120300.0,56.0762,56.1534,56.0505,56.0762,120300.0
2014-02-25 09:50:00,87.15,87.2,87.04,87.04,327600.0,56.0698,56.102,55.999,55.999,327600.0
2014-02-25 09:55:00,87.05,87.16,86.96,87.12,244400.0,56.0055,56.0762,55.9476,56.0505,244400.0
2014-02-25 10:00:00,87.11,87.14,86.98,87.0,145600.0,56.0441,56.0634,55.9604,55.9733,145600.0
2014-02-25 10:05:00,87.01,87.17,86.98,87.15,293000.0,55.9797,56.0827,55.9604,56.0698,293000.0
2014-02-25 10:10:00,87.16,87.23,87.1,87.14,99000.0,56.0762,56.1213,56.0376,56.0634,99000.0
2014-02-25 10:15:00,87.14,87.33,87.14,87.32,120100.0,56.0634,56.1856,56.0634,56.1792,120100.0
2014-02-25 10:20:00,87.32,87.32,87.23,87.28,268300.0,56.1792,56.1792,56.1213,56.1534,268300.0
2014-02-25 10:25:00,87.28,87.29,87.05,87.09,193400.0,56.1534,56.1599,56.0055,56.0312,193400.0
2014-02-25 10:30:00,87.1,87.18,87.06,87.18,130200.0,56.0376,56.0891,56.0119,56.0891,130200.0
2014-02-25 10:35:00,87.2,87.32,87.18,87.32,69700.0,56.102,56.1792,56.0891,56.1792,69700.0
2014-02-25 10:40:00,87.31,87.31,87.2,87.25,80400.0,56.1727,56.1727,56.102,56.1341,80400.0
2014-02-25 10:45:00,87.27,87.27,87.17,87.19,70500.0,56.147,56.147,56.0827,56.0955,70500.0
2014-02-25 10:50:00,87.19,87.24,87.18,87.22,46200.0,56.0955,56.1277,56.0891,56.1148,46200.0
2014-02-25 10:55:00,87.22,87.31,87.22,87.27,61600.0,56.1148,56.1727,56.1148,56.147,61600.0
2014-02-25 11:00:00,87.28,87.32,87.25,87.29,56400.0,56.1534,56.1792,56.1341,56.1599,56400.0
2014-02-25 11:05:00,87.29,87.3,87.2,87.29,55700.0,56.1599,56.1663,56.102,56.1599,55700.0
2014-02-25 11:10:00,87.29,87.54,87.29,87.52,126100.0,56.1599,56.3207,56.1599,56.3078,126100.0
2014-02-25 11:15:00,87.52,87.61,87.52,87.59,209500.0,56.3078,56.3657,56.3078,56.3529,209500.0
2014-02-25 11:20:00,87.58,87.62,87.56,87.58,164300.0,56.3464,56.3722,56.3336,56.3464,164300.0
2014-02-25 11:25:00,87.58,87.69,87.53,87.69,84700.0,56.3464,56.4172,56.3143,56.4172,84700.0
2014-02-25 11:30:00,87.7,87.73,87.58,87.63,88800.0,56.4236,56.4429,56.3464,56.3786,88800.0
2014-02-25 11:35:00,87.63,87.67,87.6,87.61,61500.0,56.3786,56.4043,56.3593,56.3657,61500.0
2014-02-25 11:40:00,87.61,87.62,87.53,87.53,57700.0,56.3657,56.3722,56.3143,56.3143,57700.0
2014-02-25 11:45:00,87.52,87.53,87.48,87.52,37900.0,56.3078,56.3143,56.2821,56.3078,37900.0
2014-02-25 11:50:00,87.53,87.53,87.4,87.4,41200.0,56.3143,56.3143,56.2306,56.2306,41200.0
2014-02-25 11:55:00,87.4,87.42,87.31,87.33,52900.0,56.2306,56.2435,56.1727,56.1856,52900.0
2014-02-25 12:00:00,87.33,87.42,87.33,87.4,53200.0,56.1856,56.2435,56.1856,56.2306,53200.0
2014-02-25 12:05:00,87.4,87.57,87.4,87.57,40800.0,56.2306,56.34,56.2306,56.34,40800.0
2014-02-25 12:10:00,87.56,87.6,87.53,87.57,87800.0,56.3336,56.3593,56.3143,56.34,87800.0
2014-02-25 12:15:00,87.56,87.62,87.56,87.59,64800.0,56.3336,56.3722,56.3336,56.3529,64800.0
2014-02-25 12:20:00,87.58,87.62,87.53,87.62,199900.0,56.3464,56.3722,56.3143,56.3722,199900.0
2014-02-25 12:25:00,87.62,87.7,87.62,87.68,54900.0,56.3722,56.4236,56.3722,56.4108,54900.0
2014-02-25 12:30:00,87.67,87.77,87.66,87.73,98400.0,56.4043,56.4687,56.3979,56.4429,98400.0
2014-02-25 12:35:00,87.73,87.73,87.64,87.64,40400.0,56.4429,56.4429,56.385,56.385,40400.0
2014-02-25 12:40:00,87.64,87.64,87.56,87.61,53400.0,56.385,56.385,56.3336,56.3657,53400.0
2014-02-25 12:45:00,87.6,87.74,87.6,87.7,89700.0,56.3593,56.4494,56.3593,56.4236,89700.0
2014-02-25 12:50:00,87.71,87.76,87.67,87.68,41900.0,56.4301,56.4622,56.4043,56.4108,41900.0
2014-02-25 12:55:00,87.67,87.71,87.66,87.69,73200.0,56.4043,56.4301,56.3979,56.4172,73200.0
2014-02-25 13:00:00,87.7,87.72,87.67,87.71,167700.0,56.4236,56.4365,56.4043,56.4301,167700.0
2014-02-25 13:05:00,87.71,87.8,87.7,87.78,52900.0,56.4301,56.488,56.4236,56.4751,52900.0
2014-02-25 13:10:00,87.78,87.78,87.71,87.72,67600.0,56.4751,56.4751,56.4301,56.4365,67600.0
2014-02-25 13:15:00,87.72,87.75,87.69,87.7,35700.0,56.4365,56.4558,56.4172,56.4236,35700.0
2014-02-25 13:20:00,87.7,87.73,87.67,87.7,47100.0,56.4236,56.4429,56.4043,56.4236,47100.0
2014-02-25 13:25:00,87.69,87.73,87.65,87.69,65100.0,56.4172,56.4429,56.3915,56.4172,65100.0
2014-02-25 13:30:00,87.69,87.83,87.68,87.82,60700.0,56.4172,56.5073,56.4108,56.5008,60700.0
2014-02-25 13:35:00,87.81,87.83,87.76,87.76,127900.0,56.4944,56.5073,56.4622,56.4622,127900.0
2014-02-25 13:40:00,87.75,87.77,87.67,87.76,51500.0,56.4558,56.4687,56.4043,56.4622,51500.0
2014-02-25 13:45:00,87.77,87.81,87.73,87.73,77500.0,56.4687,56.4944,56.4429,56.4429,77500.0
2014-02-25 13:50:00,87.72,87.75,87.69,87.75,60800.0,56.4365,56.4558,56.4172,56.4558,60800.0
2014-02-25 13:55:00,87.75,87.83,87.74,87.8,103800.0,56.4558,56.5073,56.4494,56.488,103800.0
2014-02-25 14:00:00,87.8,87.84,87.66,87.66,88900.0,56.488,56.5137,56.3979,56.3979,88900.0
2014-02-25 14:05:00,87.66,87.74,87.58,87.74,83500.0,56.3979,56.4494,56.3464,56.4494,83500.0
2014-02-25 14:10:00,87.73,87.73,87.63,87.71,57300.0,56.4429,56.4429,56.3786,56.4301,57300.0
2014-02-25 14:15:00,87.72,87.73,87.65,87.68,46400.0,56.4365,56.4429,56.3915,56.4108,46400.0
2014-02-25 14:20:00,87.67,87.7,87.61,87.62,62900.0,56.4043,56.4236,56.3657,56.3722,62900.0
2014-02-25 14:25:00,87.62,87.73,87.62,87.73,58300.0,56.3722,56.4429,56.3722,56.4429,58300.0
2014-02-25 14:30:00,87.72,87.75,87.67,87.7,44300.0,56.4365,56.4558,56.4043,56.4236,44300.0
2014-02-25 14:35:00,87.71,87.74,87.67,87.67,34600.0,56.4301,56.4494,56.4043,56.4043,34600.0
2014-02-25 14:40:00,87.66,87.7,87.66,87.7,27600.0,56.3979,56.4236,56.3979,56.4236,27600.0
2014-02-25 14:45:00,87.7,87.75,87.68,87.7,125800.0,56.4236,56.4558,56.4108,56.4236,125800.0
2014-02-25 14:50:00,87.71,87.73,87.64,87.64,50700.0,56.4301,56.4429,56.385,56.385,50700.0
2014-02-25 14:55:00,87.64,87.74,87.64,87.71,40600.0,56.385,56.4494,56.385,56.4301,40600.0
2014-02-25 15:00:00,87.71,87.71,87.67,87.7,50500.0,56.4301,56.4301,56.4043,56.4236,50500.0
2014-02-25 15:05:00,87.69,87.7,87.64,87.66,23900.0,56.4172,56.4236,56.385,56.3979,23900.0
2014-02-25 15:10:00,87.67,87.67,87.59,87.6,95700.0,56.4043,56.4043,56.3529,56.3593,95700.0
2014-02-25 15:15:00,87.6,87.64,87.56,87.63,124600.0,56.3593,56.385,56.3336,56.3786,124600.0
2014-02-25 15:20:00,87.63,87.67,87.61,87.66,51000.0,56.3786,56.4043,56.3657,56.3979,51000.0
2014-02-25 15:25:00,87.65,87.66,87.55,87.58,150300.0,56.3915,56.3979,56.3271,56.3464,150300.0
2014-02-25 15:30:00,87.57,87.65,87.57,87.62,83900.0,56.34,56.3915,56.34,56.3722,83900.0
2014-02-25 15:35:00,87.62,87.69,87.61,87.69,48300.0,56.3722,56.4172,56.3657,56.4172,48300.0
2014-02-25 15:40:00,87.68,87.7,87.64,87.65,70300.0,56.4108,56.4236,56.385,56.3915,70300.0
2014-02-25 15:45:00,87.65,87.67,87.57,87.65,344200.0,56.3915,56.4043,56.34,56.3915,344200.0
2014-02-25 15:50:00,87.65,87.67,87.59,87.6,283100.0,56.3915,56.4043,56.3529,56.3593,283100.0
2014-02-25 15:55:00,87.6,87.7,87.59,87.68,492900.0,56.3593,56.4236,56.3529,56.4108,492900.0
2014-02-26 09:30:00,87.71,87.81,87.52,87.57,261400.0,56.4301,56.4944,56.3078,56.34,261400.0
2014-02-26 09:35:00,87.56,87.73,87.54,87.66,276300.0,56.3336,56.4429,56.3207,56.3979,276300.0
2014-02-26 09:40:00,87.64,87.69,87.38,87.39,116300.0,56.385,56.4172,56.2178,56.2242,116300.0
2014-02-26 09:45:00,87.37,87.39,87.29,87.33,210500.0,56.2113,56.2242,56.1599,56.1856,210500.0
2014-02-26 09:50:00,87.33,87.33,87.1,87.1,332500.0,56.1856,56.1856,56.0376,56.0376,332500.0
2014-02-26 09:55:00,87.1,87.2,87.09,87.19,131100.0,56.0376,56.102,56.0312,56.0955,131100.0
2014-02-26 10:00:00,87.2,87.31,87.13,87.19,214600.0,56.102,56.1727,56.0569,56.0955,214600.0
2014-02-26 10:05:00,87.16,87.31,87.06,87.08,191500.0,56.0762,56.1727,56.0119,56.0248,191500.0
2014-02-26 10:10:00,87.09,87.17,87.08,87.14,98500.0,56.0312,56.0827,56.0248,56.0634,98500.0
2014-02-26 10:15:00,87.14,87.26,87.1,87.21,63400.0,56.0634,56.1406,56.0376,56.1084,63400.0
2014-02-26 10:20:00,87.22,87.45,87.18,87.43,144300.0,56.1148,56.2628,56.0891,56.2499,144300.0
2014-02-26 10:25:00,87.43,87.49,87.41,87.43,160900.0,56.2499,56.2885,56.2371,56.2499,160900.0
2014-02-26 10:30:00,87.44,87.53,87.44,87.51,110600.0,56.2564,56.3143,56.2564,56.3014,110600.0
2014-02-26 10:35:00,87.5,87.6,87.47,87.47,89300.0,56.295,56.3593,56.2757,56.2757,89300.0
2014-02-26 10:40:00,87.47,87.55,87.43,87.43,144600.0,56.2757,56.3271,56.2499,56.2499,144600.0
2014-02-26 10:45:00,87.42,87.49,87.37,87.49,67100.0,56.2435,56.2885,56.2113,56.2885,67100.0
2014-02-26 10:50:00,87.49,87.5,87.43,87.47,34100.0,56.2885,56.295,56.2499,56.2757,34100.0
2014-02-26 10:55:00,87.47,87.48,87.36,87.45,79300.0,56.2757,56.2821,56.2049,56.2628,79300.0
2014-02-26 11:00:00,87.45,87.55,87.43,87.54,51000.0,56.2628,56.3271,56.2499,56.3207,51000.0
2014-02-26 11:05:00,87.53,87.6,87.53,87.57,59400.0,56.3143,56.3593,56.3143,56.34,59400.0
2014-02-26 11:10:00,87.57,87.69,87.56,87.61,77300.0,56.34,56.4172,56.3336,56.3657,77300.0
2014-02-26 11:15:00,87.62,87.66,87.61,87.64,45300.0,56.3722,56.3979,56.3657,56.385,45300.0
2014-02-26 11:20:00,87.65,87.68,87.62,87.64,28000.0,56.3915,56.4108,56.3722,56.385,28000.0
2014-02-26 11:25:00,87.64,87.65,87.57,87.63,31900.0,56.385,56.3915,56.34,56.3786,31900.0
2014-02-26 11:30:00,87.63,87.64,87.48,87.48,54000.0,56.3786,56.385,56.2821,56.2821,54000.0
2014-02-26 11:35:00,87.48,87.57,87.48,87.54,45500.0,56.2821,56.34,56.2821,56.3207,45500.0
2014-02-26 11:40:00,87.53,87.53,87.43,87.44,45800.0,56.3143,56.3143,56.2499,56.2564,45800.0
2014-02-26 11:45:00,87.45,87.45,87.34,87.35,70800.0,56.2628,56.2628,56.192,56.1985,70800.0
2014-02-26 11:50:00,87.35,87.37,87.32,87.35,38700.0,56.1985,56.2113,56.1792,56.1985,38700.0
2014-02-26 11:55:00,87.35,87.4,87.35,87.4,34500.0,56.1985,56.2306,56.1985,56.2306,34500.0
2014-02-26 12:00:00,87.39,87.41,87.33,87.34,33300.0,56.2242,56.2371,56.1856,56.192,33300.0
2014-02-26 12:05:00,87.34,87.42,87.32,87.42,44100.0,56.192,56.2435,56.1792,56.2435,44100.0
2014-02-26 12:10:00,87.43,87.46,87.41,87.41,93900.0,56.2499,56.2692,56.2371,56.2371,93900.0
2014-02-26 12:15:00,87.41,87.45,87.38,87.42,51600.0,56.2371,56.2628,56.2178,56.2435,51600.0
2014-02-26 12:20:00,87.42,87.44,87.39,87.44,27900.0,56.2435,56.2564,56.2242,56.2564,27900.0
2014-02-26 12:25:00,87.44,87.45,87.38,87.38,57100.0,56.2564,56.2628,56.2178,56.2178,57100.0
2014-02-26 12:30:00,87.38,87.48,87.38,87.47,40700.0,56.2178,56.2821,56.2178,56.2757,40700.0
2014-02-26 12:35:00,87.46,87.46,87.42,87.42,30500.0,56.2692,56.2692,56.2435,56.2435,30500.0
2014-02-26 12:40:00,87.42,87.44,87.36,87.38,31100.0,56.2435,56.2564,56.2049,56.2178,31100.0
2014-02-26 12:45:00,87.39,87.48,87.38,87.48,28600.0,56.2242,56.2821,56.2178,56.2821,28600.0
2014-02-26 12:50:00,87.47,87.5,87.45,87.48,30800.0,56.2757,56.295,56.2628,56.2821,30800.0
2014-02-26 12:55:00,87.49,87.5,87.44,87.45,35800.0,56.2885,56.295,56.2564,56.2628,35800.0
2014-02-26 13:00:00,87.44,87.44,87.3,87.31,78800.0,56.2564,56.2564,56.1663,56.1727,78800.0
2014-02-26 13:05:00,87.33,87.33,87.27,87.27,360800.0,56.1856,56.1856,56.147,56.147,360800.0
2014-02-26 13:10:00,87.27,87.29,87.25,87.28,391100.0,56.147,56.1599,56.1341,56.1534,391100.0
2014-02-26 13:15:00,87.27,87.32,87.25,87.3,167700.0,56.147,56.1792,56.1341,56.1663,167700.0
2014-02-26 13:20:00,87.3,87.32,87.29,87.31,61300.0,56.1663,56.1792,56.1599,56.1727,61300.0
2014-02-26 13:25:00,87.31,87.34,87.3,87.32,29900.0,56.1727,56.192,56.1663,56.1792,29900.0
2014-02-26 13:30:00,87.33,87.38,87.32,87.33,105100.0,56.1856,56.2178,56.1792,56.1856,105100.0
2014-02-26 13:35:00,87.33,87.33,87.29,87.3,49800.0,56.1856,56.1856,56.1599,56.1663,49800.0
2014-02-26 13:40:00,87.3,87.39,87.3,87.38,76700.0,56.1663,56.2242,56.1663,56.2178,76700.0
2014-02-26 13:45:00,87.38,87.39,87.34,87.36,65600.0,56.2178,56.2242,56.192,56.2049,65600.0
2014-02-26 13:50:00,87.36,87.36,87.32,87.36,41600.0,56.2049,56.2049,56.1792,56.2049,41600.0
2014-02-26 13:55:00,87.35,87.36,87.25,87.25,142900.0,56.1985,56.2049,56.1341,56.1341,142900.0
2014-02-26 14:00:00,87.25,87.32,87.25,87.28,102100.0,56.1341,56.1792,56.1341,56.1534,102100.0
2014-02-26 14:05:00,87.27,87.27,87.16,87.16,216600.0,56.147,56.147,56.0762,56.0762,216600.0
2014-02-26 14:10:00,87.15,87.21,87.14,87.14,80600.0,56.0698,56.1084,56.0634,56.0634,80600.0
2014-02-26 14:15:00,87.14,87.2,87.13,87.15,111400.0,56.0634,56.102,56.0569,56.0698,111400.0
2014-02-26 14:20:00,87.14,87.2,87.13,87.17,78000.0,56.0634,56.102,56.0569,56.0827,78000.0
2014-02-26 14:25:00,87.17,87.2,87.03,87.04,165600.0,56.0827,56.102,55.9926,55.999,165600.0
2014-02-26 14:30:00,87.04,87.13,86.99,87.07,88700.0,55.999,56.0569,55.9669,56.0183,88700.0
2014-02-26 14:35:00,87.06,87.12,87.04,87.08,70100.0,56.0119,56.0505,55.999,56.0248,70100.0
2014-02-26 14:40:00,87.08,87.14,87.08,87.11,85100.0,56.0248,56.0634,56.0248,56.0441,85100.0
2014-02-26 14:45:00,87.11,87.13,87.06,87.07,76400.0,56.0441,56.0569,56.0119,56.0183,76400.0
2014-02-26 14:50:00,87.07,87.11,87.06,87.07,28500.0,56.0183,56.0441,56.0119,56.0183,28500.0
2014-02-26 14:55:00,87.07,87.12,87.07,87.12,32400.0,56.0183,56.0505,56.0183,56.0505,32400.0
2014-02-26 15:00:00,87.13,87.13,87.02,87.05,71000.0,56.0569,56.0569,55.9862,56.0055,71000.0
2014-02-26 15:05:00,87.05,87.06,86.96,86.96,98300.0,56.0055,56.0119,55.9476,55.9476,98300.0
2014-02-26 15:10:00,86.96,86.98,86.85,86.98,285400.0,55.9476,55.9604,55.8768,55.9604,285400.0
2014-02-26 15:15:00,86.98,87.06,86.94,87.0,132600.0,55.9604,56.0119,55.9347,55.9733,132600.0
2014-02-26 15:20:00,87.0,87.07,86.99,87.06,97300.0,55.9733,56.0183,55.9669,56.0119,97300.0
2014-02-26 15:25:00,87.06,87.09,87.02,87.06,92400.0,56.0119,56.0312,55.9862,56.0119,92400.0
2014-02-26 15:30:00,87.06,87.18,87.05,87.16,94000.0,56.0119,56.0891,56.0055,56.0762,94000.0
2014-02-26 15:35:00,87.16,87.23,87.13,87.21,156700.0,56.0762,56.1213,56.0569,56.1084,156700.0
2014-02-26 15:40:00,87.21,87.24,87.18,87.2,87300.0,56.1084,56.1277,56.0891,56.102,87300.0
2014-02-26 15:45:00,87.2,87.2,87.09,87.15,195400.0,56.102,56.102,56.0312,56.0698,195400.0
2014-02-26 15:50:00,87.16,87.23,87.13,87.17,213700.0,56.0762,56.1213,56.0569,56.0827,213700.0
2014-02-26 15:55:00,87.17,87.2,87.12,87.13,390700.0,56.0827,56.102,56.0505,56.0569,390700.0
2014-02-27 09:30:00,87.15,87.3,86.96,87.29,287800.0,56.0698,56.1663,55.9476,56.1599,287800.0
2014-02-27 09:35:00,87.32,87.35,87.14,87.21,158100.0,56.1792,56.1985,56.0634,56.1084,158100.0
2014-02-27 09:40:00,87.22,87.24,86.95,86.95,248700.0,56.1148,56.1277,55.9411,55.9411,248700.0
2014-02-27 09:45:00,86.95,87.05,86.92,86.94,137000.0,55.9411,56.0055,55.9218,55.9347,137000.0
2014-02-27 09:50:00,86.93,86.93,86.69,86.74,130300.0,55.9282,55.9282,55.7738,55.806,130300.0
2014-02-27 09:55:00,86.74,86.82,86.68,86.76,344900.0,55.806,55.8575,55.7674,55.8189,344900.0
2014-02-27 10:00:00,86.77,86.88,86.71,86.73,215700.0,55.8253,55.8961,55.7867,55.7996,215700.0
2014-02-27 10:05:00,86.74,86.74,86.6,86.64,324400.0,55.806,55.806,55.7159,55.7417,324400.0
2014-02-27 10:10:00,86.64,86.68,86.58,86.62,283200.0,55.7417,55.7674,55.7031,55.7288,283200.0
2014-02-27 10:15:00,86.62,86.72,86.6,86.7,177200.0,55.7288,55.7931,55.7159,55.7803,177200.0
2014-02-27 10:20:00,86.71,86.84,86.71,86.83,175400.0,55.7867,55.8703,55.7867,55.8639,175400.0
2014-02-27 10:25:00,86.84,86.92,86.83,86.86,370600.0,55.8703,55.9218,55.8639,55.8832,370600.0
2014-02-27 10:30:00,86.86,87.02,86.82,87.01,258500.0,55.8832,55.9862,55.8575,55.9797,258500.0
2014-02-27 10:35:00,87.01,87.08,86.98,87.0,205000.0,55.9797,56.0248,55.9604,55.9733,205000.0
2014-02-27 10:40:00,86.99,86.99,86.84,86.88,165800.0,55.9669,55.9669,55.8703,55.8961,165800.0
2014-02-27 10:45:00,86.87,86.88,86.79,86.87,77900.0,55.8896,55.8961,55.8382,55.8896,77900.0
2014-02-27 10:50:00,86.89,86.97,86.84,86.84,71300.0,55.9025,55.954,55.8703,55.8703,71300.0
2014-02-27 10:55:00,86.85,86.85,86.74,86.76,467200.0,55.8768,55.8768,55.806,55.8189,467200.0
2014-02-27 11:00:00,86.75,86.78,86.64,86.78,131900.0,55.8124,55.8317,55.7417,55.8317,131900.0
2014-02-27 11:05:00,86.79,86.84,86.76,86.84,120900.0,55.8382,55.8703,55.8189,55.8703,120900.0
2014-02-27 11:10:00,86.84,86.95,86.82,86.95,132700.0,55.8703,55.9411,55.8575,55.9411,132700.0
2014-02-27 11:15:00,86.97,86.99,86.89,86.89,63300.0,55.954,55.9669,55.9025,55.9025,63300.0
2014-02-27 11:20:00,86.9,86.94,86.87,86.88,29500.0,55.9089,55.9347,55.8896,55.8961,29500.0
2014-02-27 11:25:00,86.88,87.02,86.88,86.98,47900.0,55.8961,55.9862,55.8961,55.9604,47900.0
2014-02-27 11:30:00,86.98,86.98,86.85,86.91,61400.0,55.9604,55.9604,55.8768,55.9154,61400.0
2014-02-27 11:35:00,86.9,86.93,86.86,86.88,67500.0,55.9089,55.9282,55.8832,55.8961,67500.0
2014-02-27 11:40:00,86.87,86.89,86.86,86.87,40600.0,55.8896,55.9025,55.8832,55.8896,40600.0
2014-02-27 11:45:00,86.88,86.89,86.8,86.89,41900.0,55.8961,55.9025,55.8446,55.9025,41900.0
2014-02-27 11:50:00,86.89,86.91,86.77,86.79,50500.0,55.9025,55.9154,55.8253,55.8382,50500.0
2014-02-27 11:55:00,86.79,86.84,86.77,86.83,23700.0,55.8382,55.8703,55.8253,55.8639,23700.0
2014-02-27 12:00:00,86.83,86.89,86.76,86.76,30400.0,55.8639,55.9025,55.8189,55.8189,30400.0
2014-02-27 12:05:00,86.76,86.78,86.64,86.64,92400.0,55.8189,55.8317,55.7417,55.7417,92400.0
2014-02-27 12:10:00,86.64,86.74,86.64,86.72,30500.0,55.7417,55.806,55.7417,55.7931,30500.0
2014-02-27 12:15:00,86.73,86.84,86.73,86.81,42300.0,55.7996,55.8703,55.7996,55.851,42300.0
2014-02-27 12:20:00,86.82,86.87,86.77,86.81,139000.0,55.8575,55.8896,55.8253,55.851,139000.0
2014-02-27 12:25:00,86.81,86.84,86.77,86.83,78100.0,55.851,55.8703,55.8253,55.8639,78100.0
2014-02-27 12:30:00,86.83,86.84,86.74,86.78,47100.0,55.8639,55.8703,55.806,55.8317,47100.0
2014-02-27 12:35:00,86.77,86.81,86.75,86.8,37600.0,55.8253,55.851,55.8124,55.8446,37600.0
2014-02-27 12:40:00,86.8,86.85,86.79,86.84,39200.0,55.8446,55.8768,55.8382,55.8703,39200.0
2014-02-27 12:45:00,86.83,86.89,86.83,86.87,15100.0,55.8639,55.9025,55.8639,55.8896,15100.0
2014-02-27 12:50:00,86.87,86.87,86.81,86.84,44300.0,55.8896,55.8896,55.851,55.8703,44300.0
2014-02-27 12:55:00,86.84,86.87,86.83,86.87,9100.0,55.8703,55.8896,55.8639,55.8896,9100.0
2014-02-27 13:00:00,86.87,86.94,86.87,86.93,49700.0,55.8896,55.9347,55.8896,55.9282,49700.0
2014-02-27 13:05:00,86.93,86.94,86.88,86.93,47300.0,55.9282,55.9347,55.8961,55.9282,47300.0
2014-02-27 13:10:00,86.93,86.95,86.91,86.94,49800.0,55.9282,55.9411,55.9154,55.9347,49800.0
2014-02-27 13:15:00,86.94,86.94,86.86,86.87,37800.0,55.9347,55.9347,55.8832,55.8896,37800.0
2014-02-27 13:20:00,86.88,86.97,86.88,86.94,34800.0,55.8961,55.954,55.8961,55.9347,34800.0
2014-02-27 13:25:00,86.95,87.01,86.92,87.0,70200.0,55.9411,55.9797,55.9218,55.9733,70200.0
2014-02-27 13:30:00,87.0,87.04,86.99,87.01,34600.0,55.9733,55.999,55.9669,55.9797,34600.0
2014-02-27 13:35:00,87.02,87.12,87.01,87.09,71100.0,55.9862,56.0505,55.9797,56.0312,71100.0
2014-02-27 13:40:00,87.08,87.1,86.99,87.02,94600.0,56.0248,56.0376,55.9669,55.9862,94600.0
2014-02-27 13:45:00,87.0,87.08,86.99,87.07,127200.0,55.9733,56.0248,55.9669,56.0183,127200.0
2014-02-27 13:50:00,87.07,87.08,87.03,87.03,38300.0,56.0183,56.0248,55.9926,55.9926,38300.0
2014-02-27 13:55:00,87.03,87.09,87.02,87.03,51000.0,55.9926,56.0312,55.9862,55.9926,51000.0
2014-02-27 14:00:00,87.04,87.08,87.0,87.01,44600.0,55.999,56.0248,55.9733,55.9797,44600.0
2014-02-27 14:05:00,87.01,87.08,87.0,87.08,44200.0,55.9797,56.0248,55.9733,56.0248,44200.0
2014-02-27 14:10:00,87.08,87.09,87.03,87.04,54500.0,56.0248,56.0312,55.9926,55.999,54500.0
2014-02-27 14:15:00,87.05,87.07,87.02,87.02,44600.0,56.0055,56.0183,55.9862,55.9862,44600.0
2014-02-27 14:20:00,87.01,87.03,86.91,86.94,92400.0,55.9797,55.9926,55.9154,55.9347,92400.0
2014-02-27 14:25:00,86.94,86.96,86.82,86.82,96200.0,55.9347,55.9476,55.8575,55.8575,96200.0
2014-02-27 14:30:00,86.83,86.96,86.82,86.96,39000.0,55.8639,55.9476,55.8575,55.9476,39000.0
2014-02-27 14:35:00,86.96,86.98,86.94,86.94,46400.0,55.9476,55.9604,55.9347,55.9347,46400.0
2014-02-27 14:40:00,86.94,86.96,86.87,86.89,52800.0,55.9347,55.9476,55.8896,55.9025,52800.0
2014-02-27 14:45:00,86.89,86.95,86.89,86.94,45700.0,55.9025,55.9411,55.9025,55.9347,45700.0
2014-02-27 14:50:00,86.94,86.99,86.94,86.97,43500.0,55.9347,55.9669,55.9347,55.954,43500.0
2014-02-27 14:55:00,86.97,87.0,86.95,86.98,55800.0,55.954,55.9733,55.9411,55.9604,55800.0
2014-02-27 15:00:00,86.97,87.0,86.9,87.0,61100.0,55.954,55.9733,55.9089,55.9733,61100.0
2014-02-27 15:05:00,87.01,87.08,87.01,87.08,62200.0,55.9797,56.0248,55.9797,56.0248,62200.0
2014-02-27 15:10:00,87.07,87.07,86.98,87.02,38600.0,56.0183,56.0183,55.9604,55.9862,38600.0
2014-02-27 15:15:00,87.02,87.07,87.0,87.03,52300.0,55.9862,56.0183,55.9733,55.9926,52300.0
2014-02-27 15:20:00,87.04,87.07,87.01,87.02,110200.0,55.999,56.0183,55.9797,55.9862,110200.0
2014-02-27 15:25:00,87.02,87.08,87.01,87.06,123300.0,55.9862,56.0248,55.9797,56.0119,123300.0
2014-02-27 15:30:00,87.07,87.08,87.03,87.07,119300.0,56.0183,56.0248,55.9926,56.0183,119300.0
2014-02-27 15:35:00,87.06,87.07,87.03,87.05,58900.0,56.0119,56.0183,55.9926,56.0055,58900.0
2014-02-27 15:40:00,87.05,87.05,87.01,87.05,77400.0,56.0055,56.0055,55.9797,56.0055,77400.0
2014-02-27 15:45:00,87.05,87.07,86.92,86.96,303700.0,56.0055,56.0183,55.9218,55.9476,303700.0
2014-02-27 15:50:00,86.95,87.0,86.94,86.98,170800.0,55.9411,55.9733,55.9347,55.9604,170800.0
2014-02-27 15:55:00,86.99,87.19,86.97,87.18,610700.0,55.9669,56.0955,55.954,56.0891,610700.0
2014-02-28 09:30:00,87.27,87.31,87.13,87.25,297600.0,56.147,56.1727,56.0569,56.1341,297600.0
2014-02-28 09:35:00,87.26,87.44,87.26,87.42,296200.0,56.1406,56.2564,56.1406,56.2435,296200.0
2014-02-28 09:40:00,87.43,87.67,87.42,87.64,362100.0,56.2499,56.4043,56.2435,56.385,362100.0
2014-02-28 09:45:00,87.65,87.67,87.43,87.49,258400.0,56.3915,56.4043,56.2499,56.2885,258400.0
2014-02-28 09:50:00,87.51,87.51,87.37,87.44,158200.0,56.3014,56.3014,56.2113,56.2564,158200.0
2014-02-28 09:55:00,87.45,87.55,87.44,87.49,90400.0,56.2628,56.3271,56.2564,56.2885,90400.0
2014-02-28 10:00:00,87.49,87.69,87.48,87.68,296100.0,56.2885,56.4172,56.2821,56.4108,296100.0
2014-02-28 10:05:00,87.67,87.67,87.47,87.47,168300.0,56.4043,56.4043,56.2757,56.2757,168300.0
2014-02-28 10:10:00,87.46,87.61,87.46,87.6,153600.0,56.2692,56.3657,56.2692,56.3593,153600.0
2014-02-28 10:15:00,87.61,87.64,87.52,87.58,83800.0,56.3657,56.385,56.3078,56.3464,83800.0
2014-02-28 10:20:00,87.58,87.7,87.56,87.7,79100.0,56.3464,56.4236,56.3336,56.4236,79100.0
2014-02-28 10:25:00,87.7,87.79,87.69,87.76,54700.0,56.4236,56.4815,56.4172,56.4622,54700.0
2014-02-28 10:30:00,87.76,87.8,87.73,87.78,124700.0,56.4622,56.488,56.4429,56.4751,124700.0
2014-02-28 10:35:00,87.78,87.84,87.71,87.76,94700.0,56.4751,56.5137,56.4301,56.4622,94700.0
2014-02-28 10:40:00,87.76,87.76,87.7,87.72,40200.0,56.4622,56.4622,56.4236,56.4365,40200.0
2014-02-28 10:45:00,87.73,87.78,87.71,87.76,56500.0,56.4429,56.4751,56.4301,56.4622,56500.0
2014-02-28 10:50:00,87.76,87.77,87.67,87.72,136600.0,56.4622,56.4687,56.4043,56.4365,136600.0
2014-02-28 10:55:00,87.71,87.74,87.66,87.74,55400.0,56.4301,56.4494,56.3979,56.4494,55400.0
2014-02-28 11:00:00,87.74,87.75,87.64,87.65,46900.0,56.4494,56.4558,56.385,56.3915,46900.0
2014-02-28 11:05:00,87.64,87.67,87.61,87.62,65700.0,56.385,56.4043,56.3657,56.3722,65700.0
2014-02-28 11:10:00,87.63,87.66,87.56,87.58,94900.0,56.3786,56.3979,56.3336,56.3464,94900.0
2014-02-28 11:15:00,87.58,87.59,87.56,87.56,53500.0,56.3464,56.3529,56.3336,56.3336,53500.0
2014-02-28 11:20:00,87.57,87.58,87.53,87.53,23800.0,56.34,56.3464,56.3143,56.3143,23800.0
2014-02-28 11:25:00,87.53,87.59,87.52,87.59,112800.0,56.3143,56.3529,56.3078,56.3529,112800.0
2014-02-28 11:30:00,87.58,87.63,87.57,87.63,30500.0,56.3464,56.3786,56.34,56.3786,30500.0
2014-02-28 11:35:00,87.64,87.69,87.59,87.59,59900.0,56.385,56.4172,56.3529,56.3529,59900.0
2014-02-28 11:40:00,87.6,87.62,87.58,87.6,53000.0,56.3593,56.3722,56.3464,56.3593,53000.0
2014-02-28 11:45:00,87.6,87.65,87.58,87.6,55800.0,56.3593,56.3915,56.3464,56.3593,55800.0
2014-02-28 11:50:00,87.6,87.73,87.58,87.71,43000.0,56.3593,56.4429,56.3464,56.4301,43000.0
2014-02-28 11:55:00,87.71,87.78,87.68,87.74,129200.0,56.4301,56.4751,56.4108,56.4494,129200.0
2014-02-28 12:00:00,87.75,87.79,87.73,87.78,64100.0,56.4558,56.4815,56.4429,56.4751,64100.0
2014-02-28 12:05:00,87.77,87.77,87.71,87.75,47700.0,56.4687,56.4687,56.4301,56.4558,47700.0
2014-02-28 12:10:00,87.75,87.78,87.72,87.73,46500.0,56.4558,56.4751,56.4365,56.4429,46500.0
2014-02-28 12:15:00,87.73,87.76,87.73,87.74,18000.0,56.4429,56.4622,56.4429,56.4494,18000.0
2014-02-28 12:20:00,87.74,87.74,87.7,87.71,26600.0,56.4494,56.4494,56.4236,56.4301,26600.0
2014-02-28 12:25:00,87.72,87.76,87.72,87.75,20500.0,56.4365,56.4622,56.4365,56.4558,20500.0
2014-02-28 12:30:00,87.75,87.78,87.73,87.76,28900.0,56.4558,56.4751,56.4429,56.4622,28900.0
2014-02-28 12:35:00,87.76,87.81,87.76,87.79,39200.0,56.4622,56.4944,56.4622,56.4815,39200.0
2014-02-28 12:40:00,87.8,87.86,87.79,87.81,79700.0,56.488,56.5266,56.4815,56.4944,79700.0
2014-02-28 12:45:00,87.82,87.83,87.78,87.79,165700.0,56.5008,56.5073,56.4751,56.4815,165700.0
2014-02-28 12:50:00,87.8,87.84,87.78,87.83,37400.0,56.488,56.5137,56.4751,56.5073,37400.0
2014-02-28 12:55:00,87.84,87.87,87.83,87.84,40200.0,56.5137,56.533,56.5073,56.5137,40200.0
2014-02-28 13:00:00,87.86,87.87,87.83,87.85,33800.0,56.5266,56.533,56.5073,56.5202,33800.0
2014-02-28 13:05:00,87.85,87.88,87.83,87.87,32800.0,56.5202,56.5395,56.5073,56.533,32800.0
2014-02-28 13:10:00,87.88,87.92,87.82,87.9,158200.0,56.5395,56.5652,56.5008,56.5523,158200.0
2014-02-28 13:15:00,87.9,87.95,87.86,87.94,108300.0,56.5523,56.5845,56.5266,56.5781,108300.0
2014-02-28 13:20:00,87.93,87.95,87.87,87.87,52900.0,56.5716,56.5845,56.533,56.533,52900.0
2014-02-28 13:25:00,87.89,87.94,87.88,87.92,42600.0,56.5459,56.5781,56.5395,56.5652,42600.0
2014-02-28 13:30:00,87.92,87.95,87.91,87.91,88400.0,56.5652,56.5845,56.5588,56.5588,88400.0
2014-02-28 13:35:00,87.92,87.95,87.92,87.93,43800.0,56.5652,56.5845,56.5652,56.5716,43800.0
2014-02-28 13:40:00,87.93,87.97,87.93,87.94,26600.0,56.5716,56.5974,56.5716,56.5781,26600.0
2014-02-28 13:45:00,87.94,87.96,87.91,87.93,68400.0,56.5781,56.5909,56.5588,56.5716,68400.0
2014-02-28 13:50:00,87.93,87.95,87.91,87.94,49700.0,56.5716,56.5845,56.5588,56.5781,49700.0
2014-02-28 13:55:00,87.95,87.97,87.94,87.95,56100.0,56.5845,56.5974,56.5781,56.5845,56100.0
2014-02-28 14:00:00,87.94,87.96,87.9,87.91,19800.0,56.5781,56.5909,56.5523,56.5588,19800.0
2014-02-28 14:05:00,87.92,87.95,87.88,87.91,192700.0,56.5652,56.5845,56.5395,56.5588,192700.0
2014-02-28 14:10:00,87.9,87.94,87.89,87.9,151700.0,56.5523,56.5781,56.5459,56.5523,151700.0
2014-02-28 14:15:00,87.9,87.95,87.89,87.94,27100.0,56.5523,56.5845,56.5459,56.5781,27100.0
2014-02-28 14:20:00,87.94,87.97,87.92,87.94,52900.0,56.5781,56.5974,56.5652,56.5781,52900.0
2014-02-28 14:25:00,87.93,87.97,87.9,87.97,31300.0,56.5716,56.5974,56.5523,56.5974,31300.0
2014-02-28 14:30:00,87.96,87.98,87.93,87.93,90800.0,56.5909,56.6038,56.5716,56.5716,90800.0
2014-02-28 14:35:00,87.92,87.93,87.83,87.84,127300.0,56.5652,56.5716,56.5073,56.5137,127300.0
2014-02-28 14:40:00,87.85,87.88,87.8,87.83,208000.0,56.5202,56.5395,56.488,56.5073,208000.0
2014-02-28 14:45:00,87.82,87.83,87.71,87.75,101500.0,56.5008,56.5073,56.4301,56.4558,101500.0
2014-02-28 14:50:00,87.74,87.77,87.68,87.71,164800.0,56.4494,56.4687,56.4108,56.4301,164800.0
2014-02-28 14:55:00,87.71,87.71,87.62,87.67,146600.0,56.4301,56.4301,56.3722,56.4043,146600.0
2014-02-28 15:00:00,87.67,87.67,87.44,87.6,198700.0,56.4043,56.4043,56.2564,56.3593,198700.0
2014-02-28 15:05:00,87.59,87.6,87.3,87.31,183100.0,56.3529,56.3593,56.1663,56.1727,183100.0
2014-02-28 15:10:00,87.31,87.4,87.21,87.36,250800.0,56.1727,56.2306,56.1084,56.2049,250800.0
2014-02-28 15:15:00,87.38,87.46,87.32,87.33,250800.0,56.2178,56.2692,56.1792,56.1856,250800.0
2014-02-28 15:20:00,87.33,87.47,87.32,87.4,128300.0,56.1856,56.2757,56.1792,56.2306,128300.0
2014-02-28 15:25:00,87.39,87.41,87.34,87.38,104700.0,56.2242,56.2371,56.192,56.2178,104700.0
2014-02-28 15:30:00,87.37,87.55,87.37,87.51,143300.0,56.2113,56.3271,56.2113,56.3014,143300.0
2014-02-28 15:35:00,87.5,87.52,87.46,87.48,146800.0,56.295,56.3078,56.2692,56.2821,146800.0
2014-02-28 15:40:00,87.48,87.68,87.48,87.65,171900.0,56.2821,56.4108,56.2821,56.3915,171900.0
2014-02-28 15:45:00,87.66,87.67,87.46,87.49,232300.0,56.3979,56.4043,56.2692,56.2885,232300.0
2014-02-28 15:50:00,87.5,87.57,87.48,87.53,326800.0,56.295,56.34,56.2821,56.3143,326800.0
2014-02-28 15:55:00,87.53,87.7,87.53,87.61,486500.0,56.3143,56.4236,56.3143,56.3657,486500.0
2014-03-03 09:30:00,87.12,87.65,87.07,87.65,391000.0,56.0505,56.3915,56.0183,56.3915,391000.0
2014-03-03 09:35:00,87.65,87.82,87.63,87.81,455900.0,56.3915,56.5008,56.3786,56.4944,455900.0
2014-03-03 09:40:00,87.82,87.92,87.72,87.79,263100.0,56.5008,56.5652,56.4365,56.4815,263100.0
2014-03-03 09:45:00,87.77,88.09,87.75,88.04,294000.0,56.4687,56.6746,56.4558,56.6424,294000.0
2014-03-03 09:50:00,88.02,88.02,87.82,87.95,220500.0,56.6295,56.6295,56.5008,56.5845,220500.0
2014-03-03 09:55:00,87.94,87.94,87.69,87.81,200400.0,56.5781,56.5781,56.4172,56.4944,200400.0
2014-03-03 10:00:00,87.83,87.98,87.73,87.84,495600.0,56.5073,56.6038,56.4429,56.5137,495600.0
2014-03-03 10:05:00,87.83,87.88,87.69,87.69,356100.0,56.5073,56.5395,56.4172,56.4172,356100.0
2014-03-03 10:10:00,87.71,87.74,87.57,87.69,265100.0,56.4301,56.4494,56.34,56.4172,265100.0
2014-03-03 10:15:00,87.67,87.71,87.61,87.67,162300.0,56.4043,56.4301,56.3657,56.4043,162300.0
2014-03-03 10:20:00,87.67,87.7,87.6,87.62,103300.0,56.4043,56.4236,56.3593,56.3722,103300.0
2014-03-03 10:25:00,87.61,87.74,87.6,87.69,108100.0,56.3657,56.4494,56.3593,56.4172,108100.0
2014-03-03 10:30:00,87.68,87.7,87.51,87.52,72000.0,56.4108,56.4236,56.3014,56.3078,72000.0
2014-03-03 10:35:00,87.52,87.52,87.46,87.49,110100.0,56.3078,56.3078,56.2692,56.2885,110100.0
2014-03-03 10:40:00,87.49,87.57,87.47,87.53,118400.0,56.2885,56.34,56.2757,56.3143,118400.0
2014-03-03 10:45:00,87.53,87.54,87.38,87.4,128600.0,56.3143,56.3207,56.2178,56.2306,128600.0
2014-03-03 10:50:00,87.41,87.53,87.4,87.51,114100.0,56.2371,56.3143,56.2306,56.3014,114100.0
2014-03-03 10:55:00,87.52,87.67,87.48,87.64,139600.0,56.3078,56.4043,56.2821,56.385,139600.0
2014-03-03 11:00:00,87.64,87.64,87.47,87.5,148700.0,56.385,56.385,56.2757,56.295,148700.0
2014-03-03 11:05:00,87.5,87.5,87.25,87.32,141900.0,56.295,56.295,56.1341,56.1792,141900.0
2014-03-03 11:10:00,87.32,87.33,87.27,87.29,69800.0,56.1792,56.1856,56.147,56.1599,69800.0
2014-03-03 11:15:00,87.29,87.34,87.25,87.33,140700.0,56.1599,56.192,56.1341,56.1856,140700.0
2014-03-03 11:20:00,87.32,87.37,87.28,87.34,64200.0,56.1792,56.2113,56.1534,56.192,64200.0
2014-03-03 11:25:00,87.33,87.41,87.3,87.31,113100.0,56.1856,56.2371,56.1663,56.1727,113100.0
2014-03-03 11:30:00,87.31,87.32,87.22,87.27,87700.0,56.1727,56.1792,56.1148,56.147,87700.0
2014-03-03 11:35:00,87.27,87.3,87.22,87.26,128900.0,56.147,56.1663,56.1148,56.1406,128900.0
2014-03-03 11:40:00,87.25,87.35,87.24,87.26,100100.0,56.1341,56.1985,56.1277,56.1406,100100.0
2014-03-03 11:45:00,87.25,87.25,87.11,87.15,115900.0,56.1341,56.1341,56.0441,56.0698,115900.0
2014-03-03 11:50:00,87.15,87.19,87.13,87.18,68000.0,56.0698,56.0955,56.0569,56.0891,68000.0
2014-03-03 11:55:00,87.17,87.17,87.0,87.01,188800.0,56.0827,56.0827,55.9733,55.9797,188800.0
2014-03-03 12:00:00,87.0,87.03,86.94,86.94,152600.0,55.9733,55.9926,55.9347,55.9347,152600.0
2014-03-03 12:05:00,86.94,87.04,86.94,86.99,157900.0,55.9347,55.999,55.9347,55.9669,157900.0
2014-03-03 12:10:00,86.99,87.3,86.9,87.19,352600.0,55.9669,56.1663,55.9089,56.0955,352600.0
2014-03-03 12:15:00,87.18,87.24,87.09,87.09,186100.0,56.0891,56.1277,56.0312,56.0312,186100.0
2014-03-03 12:20:00,87.09,87.22,87.09,87.19,108800.0,56.0312,56.1148,56.0312,56.0955,108800.0
2014-03-03 12:25:00,87.2,87.24,87.14,87.15,47900.0,56.102,56.1277,56.0634,56.0698,47900.0
2014-03-03 12:30:00,87.15,87.21,87.15,87.17,82000.0,56.0698,56.1084,56.0698,56.0827,82000.0
2014-03-03 12:35:00,87.19,87.28,87.17,87.19,60800.0,56.0955,56.1534,56.0827,56.0955,60800.0
2014-03-03 12:40:00,87.19,87.19,87.04,87.11,70700.0,56.0955,56.0955,55.999,56.0441,70700.0
2014-03-03 12:45:00,87.11,87.12,87.06,87.07,40500.0,56.0441,56.0505,56.0119,56.0183,40500.0
2014-03-03 12:50:00,87.08,87.12,87.06,87.07,29800.0,56.0248,56.0505,56.0119,56.0183,29800.0
2014-03-03 12:55:00,87.06,87.16,87.03,87.14,56100.0,56.0119,56.0762,55.9926,56.0634,56100.0
2014-03-03 13:00:00,87.14,87.26,87.13,87.18,42100.0,56.0634,56.1406,56.0569,56.0891,42100.0
2014-03-03 13:05:00,87.18,87.21,87.13,87.2,112100.0,56.0891,56.1084,56.0569,56.102,112100.0
2014-03-03 13:10:00,87.19,87.2,87.14,87.17,61300.0,56.0955,56.102,56.0634,56.0827,61300.0
2014-03-03 13:15:00,87.16,87.17,87.13,87.16,36600.0,56.0762,56.0827,56.0569,56.0762,36600.0
2014-03-03 13:20:00,87.16,87.19,87.14,87.14,31200.0,56.0762,56.0955,56.0634,56.0634,31200.0
2014-03-03 13:25:00,87.14,87.2,87.08,87.09,117600.0,56.0634,56.102,56.0248,56.0312,117600.0
2014-03-03 13:30:00,87.08,87.09,87.03,87.06,59500.0,56.0248,56.0312,55.9926,56.0119,59500.0
2014-03-03 13:35:00,87.07,87.08,87.03,87.06,29400.0,56.0183,56.0248,55.9926,56.0119,29400.0
2014-03-03 13:40:00,87.06,87.09,87.04,87.09,43700.0,56.0119,56.0312,55.999,56.0312,43700.0
2014-03-03 13:45:00,87.09,87.1,87.05,87.06,39500.0,56.0312,56.0376,56.0055,56.0119,39500.0
2014-03-03 13:50:00,87.07,87.16,87.07,87.14,150300.0,56.0183,56.0762,56.0183,56.0634,150300.0
2014-03-03 13:55:00,87.14,87.29,87.14,87.21,182000.0,56.0634,56.1599,56.0634,56.1084,182000.0
2014-03-03 14:00:00,87.21,87.22,87.13,87.16,31200.0,56.1084,56.1148,56.0569,56.0762,31200.0
2014-03-03 14:05:00,87.16,87.19,87.13,87.18,32300.0,56.0762,56.0955,56.0569,56.0891,32300.0
2014-03-03 14:10:00,87.18,87.18,87.14,87.14,53900.0,56.0891,56.0891,56.0634,56.0634,53900.0
2014-03-03 14:15:00,87.13,87.14,87.04,87.05,97300.0,56.0569,56.0634,55.999,56.0055,97300.0
2014-03-03 14:20:00,87.05,87.07,87.03,87.04,43900.0,56.0055,56.0183,55.9926,55.999,43900.0
2014-03-03 14:25:00,87.05,87.07,86.96,86.97,79900.0,56.0055,56.0183,55.9476,55.954,79900.0
2014-03-03 14:30:00,86.97,87.06,86.94,87.06,77300.0,55.954,56.0119,55.9347,56.0119,77300.0
2014-03-03 14:35:00,87.06,87.09,87.04,87.06,19500.0,56.0119,56.0312,55.999,56.0119,19500.0
2014-03-03 14:40:00,87.05,87.14,87.03,87.09,55900.0,56.0055,56.0634,55.9926,56.0312,55900.0
2014-03-03 14:45:00,87.07,87.11,87.04,87.05,69800.0,56.0183,56.0441,55.999,56.0055,69800.0
2014-03-03 14:50:00,87.05,87.06,87.02,87.05,40200.0,56.0055,56.0119,55.9862,56.0055,40200.0
2014-03-03 14:55:00,87.05,87.05,86.95,86.95,60700.0,56.0055,56.0055,55.9411,55.9411,60700.0
2014-03-03 15:00:00,86.95,86.96,86.9,86.9,93100.0,55.9411,55.9476,55.9089,55.9089,93100.0
2014-03-03 15:05:00,86.9,86.94,86.85,86.92,99300.0,55.9089,55.9347,55.8768,55.9218,99300.0
2014-03-03 15:10:00,86.91,86.95,86.83,86.86,128300.0,55.9154,55.9411,55.8639,55.8832,128300.0
2014-03-03 15:15:00,86.86,86.91,86.81,86.9,69800.0,55.8832,55.9154,55.851,55.9089,69800.0
2014-03-03 15:20:00,86.89,86.91,86.82,86.9,128800.0,55.9025,55.9154,55.8575,55.9089,128800.0
2014-03-03 15:25:00,86.9,86.94,86.83,86.94,181100.0,55.9089,55.9347,55.8639,55.9347,181100.0
2014-03-03 15:30:00,86.94,86.94,86.87,86.91,98400.0,55.9347,55.9347,55.8896,55.9154,98400.0
2014-03-03 15:35:00,86.91,86.98,86.9,86.97,223600.0,55.9154,55.9604,55.9089,55.954,223600.0
2014-03-03 15:40:00,86.97,87.06,86.95,87.02,137100.0,55.954,56.0119,55.9411,55.9862,137100.0
2014-03-03 15:45:00,87.03,87.09,86.95,86.96,264500.0,55.9926,56.0312,55.9411,55.9476,264500.0
2014-03-03 15:50:00,86.97,87.03,86.92,86.99,270900.0,55.954,55.9926,55.9218,55.9669,270900.0
2014-03-03 15:55:00,86.99,87.14,86.97,87.14,745200.0,55.9669,56.0634,55.954,56.0634,745200.0
2014-03-04 09:30:00,87.85,88.07,87.72,87.77,392300.0,56.5202,56.6617,56.4365,56.4687,392300.0
2014-03-04 09:35:00,87.78,87.8,87.57,87.72,437800.0,56.4751,56.488,56.34,56.4365,437800.0
2014-03-04 09:40:00,87.71,87.76,87.51,87.55,231300.0,56.4301,56.4622,56.3014,56.3271,231300.0
2014-03-04 09:45:00,87.56,87.74,87.56,87.69,224400.0,56.3336,56.4494,56.3336,56.4172,224400.0
2014-03-04 09:50:00,87.69,87.87,87.65,87.68,258700.0,56.4172,56.533,56.3915,56.4108,258700.0
2014-03-04 09:55:00,87.69,87.79,87.67,87.71,165300.0,56.4172,56.4815,56.4043,56.4301,165300.0
2014-03-04 10:00:00,87.72,87.79,87.57,87.57,160800.0,56.4365,56.4815,56.34,56.34,160800.0
2014-03-04 10:05:00,87.57,87.65,87.56,87.6,68600.0,56.34,56.3915,56.3336,56.3593,68600.0
2014-03-04 10:10:00,87.6,87.68,87.55,87.66,79500.0,56.3593,56.4108,56.3271,56.3979,79500.0
2014-03-04 10:15:00,87.67,87.71,87.57,87.61,94100.0,56.4043,56.4301,56.34,56.3657,94100.0
2014-03-04 10:20:00,87.61,87.65,87.58,87.59,82600.0,56.3657,56.3915,56.3464,56.3529,82600.0
2014-03-04 10:25:00,87.6,87.65,87.6,87.65,40600.0,56.3593,56.3915,56.3593,56.3915,40600.0
2014-03-04 10:30:00,87.65,87.74,87.64,87.72,62800.0,56.3915,56.4494,56.385,56.4365,62800.0
2014-03-04 10:35:00,87.72,87.8,87.71,87.79,105600.0,56.4365,56.488,56.4301,56.4815,105600.0
2014-03-04 10:40:00,87.78,87.81,87.75,87.77,154800.0,56.4751,56.4944,56.4558,56.4687,154800.0
2014-03-04 10:45:00,87.77,87.81,87.76,87.77,35500.0,56.4687,56.4944,56.4622,56.4687,35500.0
2014-03-04 10:50:00,87.77,87.77,87.73,87.74,56800.0,56.4687,56.4687,56.4429,56.4494,56800.0
2014-03-04 10:55:00,87.74,87.79,87.7,87.76,67500.0,56.4494,56.4815,56.4236,56.4622,67500.0
2014-03-04 11:00:00,87.75,87.81,87.72,87.8,45800.0,56.4558,56.4944,56.4365,56.488,45800.0
2014-03-04 11:05:00,87.79,87.79,87.72,87.74,49600.0,56.4815,56.4815,56.4365,56.4494,49600.0
2014-03-04 11:10:00,87.73,87.77,87.73,87.76,33300.0,56.4429,56.4687,56.4429,56.4622,33300.0
2014-03-04 11:15:00,87.75,87.84,87.75,87.82,70500.0,56.4558,56.5137,56.4558,56.5008,70500.0
2014-03-04 11:20:00,87.82,87.84,87.8,87.81,40900.0,56.5008,56.5137,56.488,56.4944,40900.0
2014-03-04 11:25:00,87.82,87.83,87.76,87.78,37600.0,56.5008,56.5073,56.4622,56.4751,37600.0
2014-03-04 11:30:00,87.78,87.78,87.67,87.7,40100.0,56.4751,56.4751,56.4043,56.4236,40100.0
2014-03-04 11:35:00,87.71,87.73,87.56,87.58,234000.0,56.4301,56.4429,56.3336,56.3464,234000.0
2014-03-04 11:40:00,87.57,87.64,87.56,87.62,38100.0,56.34,56.385,56.3336,56.3722,38100.0
2014-03-04 11:45:00,87.62,87.66,87.59,87.65,120500.0,56.3722,56.3979,56.3529,56.3915,120500.0
2014-03-04 11:50:00,87.65,87.67,87.63,87.66,57600.0,56.3915,56.4043,56.3786,56.3979,57600.0
2014-03-04 11:55:00,87.65,87.65,87.59,87.62,43500.0,56.3915,56.3915,56.3529,56.3722,43500.0
2014-03-04 12:00:00,87.61,87.63,87.58,87.59,179100.0,56.3657,56.3786,56.3464,56.3529,179100.0
2014-03-04 12:05:00,87.58,87.66,87.58,87.66,64900.0,56.3464,56.3979,56.3464,56.3979,64900.0
2014-03-04 12:10:00,87.66,87.69,87.64,87.68,61400.0,56.3979,56.4172,56.385,56.4108,61400.0
2014-03-04 12:15:00,87.67,87.76,87.65,87.75,111600.0,56.4043,56.4622,56.3915,56.4558,111600.0
2014-03-04 12:20:00,87.75,87.79,87.74,87.78,137700.0,56.4558,56.4815,56.4494,56.4751,137700.0
2014-03-04 12:25:00,87.79,87.86,87.79,87.84,117900.0,56.4815,56.5266,56.4815,56.5137,117900.0
2014-03-04 12:30:00,87.84,87.84,87.76,87.8,88500.0,56.5137,56.5137,56.4622,56.488,88500.0
2014-03-04 12:35:00,87.8,87.88,87.75,87.86,78900.0,56.488,56.5395,56.4558,56.5266,78900.0
2014-03-04 12:40:00,87.85,87.88,87.8,87.8,42500.0,56.5202,56.5395,56.488,56.488,42500.0
2014-03-04 12:45:00,87.81,87.88,87.81,87.86,21300.0,56.4944,56.5395,56.4944,56.5266,21300.0
2014-03-04 12:50:00,87.86,87.88,87.83,87.85,89800.0,56.5266,56.5395,56.5073,56.5202,89800.0
2014-03-04 12:55:00,87.86,87.91,87.86,87.91,40200.0,56.5266,56.5588,56.5266,56.5588,40200.0
2014-03-04 13:00:00,87.92,87.92,87.88,87.88,32800.0,56.5652,56.5652,56.5395,56.5395,32800.0
2014-03-04 13:05:00,87.88,87.94,87.87,87.93,72200.0,56.5395,56.5781,56.533,56.5716,72200.0
2014-03-04 13:10:00,87.94,87.96,87.92,87.94,71200.0,56.5781,56.5909,56.5652,56.5781,71200.0
2014-03-04 13:15:00,87.94,88.0,87.92,87.96,201200.0,56.5781,56.6167,56.5652,56.5909,201200.0
2014-03-04 13:20:00,87.96,87.98,87.94,87.96,155400.0,56.5909,56.6038,56.5781,56.5909,155400.0
2014-03-04 13:25:00,87.96,88.04,87.96,88.04,47300.0,56.5909,56.6424,56.5909,56.6424,47300.0
2014-03-04 13:30:00,88.04,88.06,88.03,88.05,27300.0,56.6424,56.6553,56.636,56.6488,27300.0
2014-03-04 13:35:00,88.05,88.05,88.01,88.03,28700.0,56.6488,56.6488,56.6231,56.636,28700.0
2014-03-04 13:40:00,88.04,88.09,88.03,88.07,62100.0,56.6424,56.6746,56.636,56.6617,62100.0
2014-03-04 13:45:00,88.06,88.09,87.88,87.88,188300.0,56.6553,56.6746,56.5395,56.5395,188300.0
2014-03-04 13:50:00,87.88,87.93,87.76,87.83,407200.0,56.5395,56.5716,56.4622,56.5073,407200.0
2014-03-04 13:55:00,87.83,87.9,87.82,87.89,65600.0,56.5073,56.5523,56.5008,56.5459,65600.0
2014-03-04 14:00:00,87.89,87.89,87.82,87.89,154900.0,56.5459,56.5459,56.5008,56.5459,154900.0
2014-03-04 14:05:00,87.89,87.94,87.84,87.91,94200.0,56.5459,56.5781,56.5137,56.5588,94200.0
2014-03-04 14:10:00,87.92,87.94,87.89,87.91,59800.0,56.5652,56.5781,56.5459,56.5588,59800.0
2014-03-04 14:15:00,87.91,87.93,87.83,87.88,134600.0,56.5588,56.5716,56.5073,56.5395,134600.0
2014-03-04 14:20:00,87.88,87.95,87.85,87.91,103300.0,56.5395,56.5845,56.5202,56.5588,103300.0
2014-03-04 14:25:00,87.91,87.96,87.89,87.96,42000.0,56.5588,56.5909,56.5459,56.5909,42000.0
2014-03-04 14:30:00,87.97,88.03,87.95,87.99,102100.0,56.5974,56.636,56.5845,56.6102,102100.0
2014-03-04 14:35:00,87.99,87.99,87.89,87.95,69500.0,56.6102,56.6102,56.5459,56.5845,69500.0
2014-03-04 14:40:00,87.96,88.02,87.96,88.02,49300.0,56.5909,56.6295,56.5909,56.6295,49300.0
2014-03-04 14:45:00,88.03,88.05,87.97,87.99,66200.0,56.636,56.6488,56.5974,56.6102,66200.0
2014-03-04 14:50:00,87.98,88.03,87.97,88.01,44000.0,56.6038,56.636,56.5974,56.6231,44000.0
2014-03-04 14:55:00,88.01,88.11,88.01,88.06,102400.0,56.6231,56.6874,56.6231,56.6553,102400.0
2014-03-04 15:00:00,88.05,88.14,88.03,88.12,165200.0,56.6488,56.7067,56.636,56.6939,165200.0
2014-03-04 15:05:00,88.12,88.14,88.09,88.12,77300.0,56.6939,56.7067,56.6746,56.6939,77300.0
2014-03-04 15:10:00,88.12,88.21,88.12,88.21,80300.0,56.6939,56.7518,56.6939,56.7518,80300.0
2014-03-04 15:15:00,88.21,88.28,88.16,88.27,118700.0,56.7518,56.7968,56.7196,56.7904,118700.0
2014-03-04 15:20:00,88.27,88.3,88.23,88.26,227700.0,56.7904,56.8097,56.7646,56.7839,227700.0
2014-03-04 15:25:00,88.26,88.27,88.18,88.2,222000.0,56.7839,56.7904,56.7325,56.7453,222000.0
2014-03-04 15:30:00,88.21,88.21,88.17,88.2,160700.0,56.7518,56.7518,56.726,56.7453,160700.0
2014-03-04 15:35:00,88.21,88.21,88.1,88.12,160200.0,56.7518,56.7518,56.681,56.6939,160200.0
2014-03-04 15:40:00,88.1,88.21,88.1,88.21,203500.0,56.681,56.7518,56.681,56.7518,203500.0
2014-03-04 15:45:00,88.21,88.22,88.04,88.04,193100.0,56.7518,56.7582,56.6424,56.6424,193100.0
2014-03-04 15:50:00,88.04,88.06,88.01,88.03,158300.0,56.6424,56.6553,56.6231,56.636,158300.0
2014-03-04 15:55:00,88.04,88.06,87.94,88.01,1009000.0,56.6424,56.6553,56.5781,56.6231,1009000.0
2014-03-05 09:30:00,87.77,87.81,87.5,87.68,317300.0,56.4687,56.4944,56.295,56.4108,317300.0
2014-03-05 09:35:00,87.69,87.77,87.52,87.71,242400.0,56.4172,56.4687,56.3078,56.4301,242400.0
2014-03-05 09:40:00,87.7,87.81,87.67,87.79,190800.0,56.4236,56.4944,56.4043,56.4815,190800.0
2014-03-05 09:45:00,87.78,87.84,87.75,87.83,375900.0,56.4751,56.5137,56.4558,56.5073,375900.0
2014-03-05 09:50:00,87.83,87.85,87.71,87.74,78800.0,56.5073,56.5202,56.4301,56.4494,78800.0
2014-03-05 09:55:00,87.73,87.74,87.38,87.48,463300.0,56.4429,56.4494,56.2178,56.2821,463300.0
2014-03-05 10:00:00,87.46,87.55,87.41,87.49,360800.0,56.2692,56.3271,56.2371,56.2885,360800.0
2014-03-05 10:05:00,87.5,87.62,87.48,87.56,237500.0,56.295,56.3722,56.2821,56.3336,237500.0
2014-03-05 10:10:00,87.56,87.75,87.55,87.74,85000.0,56.3336,56.4558,56.3271,56.4494,85000.0
2014-03-05 10:15:00,87.74,87.75,87.64,87.65,102300.0,56.4494,56.4558,56.385,56.3915,102300.0
2014-03-05 10:20:00,87.64,87.66,87.55,87.59,176300.0,56.385,56.3979,56.3271,56.3529,176300.0
2014-03-05 10:25:00,87.6,87.79,87.6,87.71,247000.0,56.3593,56.4815,56.3593,56.4301,247000.0
2014-03-05 10:30:00,87.7,87.72,87.67,87.68,67300.0,56.4236,56.4365,56.4043,56.4108,67300.0
2014-03-05 10:35:00,87.67,87.67,87.49,87.5,159200.0,56.4043,56.4043,56.2885,56.295,159200.0
2014-03-05 10:40:00,87.5,87.56,87.48,87.54,75900.0,56.295,56.3336,56.2821,56.3207,75900.0
2014-03-05 10:45:00,87.53,87.53,87.33,87.34,139800.0,56.3143,56.3143,56.1856,56.192,139800.0
2014-03-05 10:50:00,87.34,87.49,87.33,87.49,201500.0,56.192,56.2885,56.1856,56.2885,201500.0
2014-03-05 10:55:00,87.49,87.59,87.49,87.55,70300.0,56.2885,56.3529,56.2885,56.3271,70300.0
2014-03-05 11:00:00,87.56,87.67,87.55,87.61,113200.0,56.3336,56.4043,56.3271,56.3657,113200.0
2014-03-05 11:05:00,87.61,87.61,87.53,87.53,55400.0,56.3657,56.3657,56.3143,56.3143,55400.0
2014-03-05 11:10:00,87.53,87.55,87.49,87.5,63700.0,56.3143,56.3271,56.2885,56.295,63700.0
2014-03-05 11:15:00,87.49,87.52,87.45,87.46,53200.0,56.2885,56.3078,56.2628,56.2692,53200.0
2014-03-05 11:20:00,87.46,87.47,87.44,87.47,29700.0,56.2692,56.2757,56.2564,56.2757,29700.0
2014-03-05 11:25:00,87.47,87.5,87.31,87.33,173800.0,56.2757,56.295,56.1727,56.1856,173800.0
2014-03-05 11:30:00,87.32,87.41,87.31,87.4,54700.0,56.1792,56.2371,56.1727,56.2306,54700.0
2014-03-05 11:35:00,87.4,87.44,87.37,87.43,56000.0,56.2306,56.2564,56.2113,56.2499,56000.0
2014-03-05 11:40:00,87.42,87.42,87.36,87.42,61900.0,56.2435,56.2435,56.2049,56.2435,61900.0
2014-03-05 11:45:00,87.4,87.47,87.4,87.47,76600.0,56.2306,56.2757,56.2306,56.2757,76600.0
2014-03-05 11:50:00,87.47,87.52,87.47,87.48,43900.0,56.2757,56.3078,56.2757,56.2821,43900.0
2014-03-05 11:55:00,87.48,87.49,87.43,87.43,26000.0,56.2821,56.2885,56.2499,56.2499,26000.0
2014-03-05 12:00:00,87.42,87.46,87.4,87.44,15300.0,56.2435,56.2692,56.2306,56.2564,15300.0
2014-03-05 12:05:00,87.42,87.42,87.36,87.36,39300.0,56.2435,56.2435,56.2049,56.2049,39300.0
2014-03-05 12:10:00,87.36,87.36,87.25,87.26,145800.0,56.2049,56.2049,56.1341,56.1406,145800.0
2014-03-05 12:15:00,87.26,87.35,87.24,87.32,31300.0,56.1406,56.1985,56.1277,56.1792,31300.0
2014-03-05 12:20:00,87.32,87.35,87.31,87.32,34900.0,56.1792,56.1985,56.1727,56.1792,34900.0
2014-03-05 12:25:00,87.33,87.33,87.29,87.3,162300.0,56.1856,56.1856,56.1599,56.1663,162300.0
2014-03-05 12:30:00,87.3,87.3,87.26,87.28,59800.0,56.1663,56.1663,56.1406,56.1534,59800.0
2014-03-05 12:35:00,87.28,87.34,87.28,87.34,23800.0,56.1534,56.192,56.1534,56.192,23800.0
2014-03-05 12:40:00,87.33,87.33,87.29,87.29,102300.0,56.1856,56.1856,56.1599,56.1599,102300.0
2014-03-05 12:45:00,87.3,87.41,87.29,87.41,106000.0,56.1663,56.2371,56.1599,56.2371,106000.0
2014-03-05 12:50:00,87.41,87.41,87.34,87.35,31700.0,56.2371,56.2371,56.192,56.1985,31700.0
2014-03-05 12:55:00,87.34,87.35,87.33,87.33,23800.0,56.192,56.1985,56.1856,56.1856,23800.0
2014-03-05 13:00:00,87.32,87.38,87.32,87.38,48500.0,56.1792,56.2178,56.1792,56.2178,48500.0
2014-03-05 13:05:00,87.38,87.39,87.35,87.35,28100.0,56.2178,56.2242,56.1985,56.1985,28100.0
2014-03-05 13:10:00,87.35,87.36,87.32,87.36,30600.0,56.1985,56.2049,56.1792,56.2049,30600.0
2014-03-05 13:15:00,87.37,87.39,87.33,87.34,178500.0,56.2113,56.2242,56.1856,56.192,178500.0
2014-03-05 13:20:00,87.34,87.39,87.34,87.37,62600.0,56.192,56.2242,56.192,56.2113,62600.0
2014-03-05 13:25:00,87.38,87.42,87.36,87.36,54500.0,56.2178,56.2435,56.2049,56.2049,54500.0
2014-03-05 13:30:00,87.36,87.38,87.33,87.35,67900.0,56.2049,56.2178,56.1856,56.1985,67900.0
2014-03-05 13:35:00,87.34,87.35,87.31,87.35,78200.0,56.192,56.1985,56.1727,56.1985,78200.0
2014-03-05 13:40:00,87.34,87.37,87.33,87.33,33400.0,56.192,56.2113,56.1856,56.1856,33400.0
2014-03-05 13:45:00,87.33,87.33,87.22,87.22,118800.0,56.1856,56.1856,56.1148,56.1148,118800.0
2014-03-05 13:50:00,87.23,87.27,87.17,87.21,82000.0,56.1213,56.147,56.0827,56.1084,82000.0
2014-03-05 13:55:00,87.21,87.24,87.17,87.23,59200.0,56.1084,56.1277,56.0827,56.1213,59200.0
2014-03-05 14:00:00,87.24,87.29,87.21,87.21,163900.0,56.1277,56.1599,56.1084,56.1084,163900.0
2014-03-05 14:05:00,87.2,87.26,87.19,87.24,77700.0,56.102,56.1406,56.0955,56.1277,77700.0
2014-03-05 14:10:00,87.24,87.27,87.22,87.22,62400.0,56.1277,56.147,56.1148,56.1148,62400.0
2014-03-05 14:15:00,87.22,87.22,87.17,87.17,284200.0,56.1148,56.1148,56.0827,56.0827,284200.0
2014-03-05 14:20:00,87.17,87.19,87.14,87.15,120500.0,56.0827,56.0955,56.0634,56.0698,120500.0
2014-03-05 14:25:00,87.14,87.16,87.08,87.11,87400.0,56.0634,56.0762,56.0248,56.0441,87400.0
2014-03-05 14:30:00,87.11,87.19,87.11,87.19,90300.0,56.0441,56.0955,56.0441,56.0955,90300.0
2014-03-05 14:35:00,87.19,87.24,87.17,87.24,118400.0,56.0955,56.1277,56.0827,56.1277,118400.0
2014-03-05 14:40:00,87.24,87.25,87.15,87.15,89300.0,56.1277,56.1341,56.0698,56.0698,89300.0
2014-03-05 14:45:00,87.14,87.15,87.13,87.14,48700.0,56.0634,56.0698,56.0569,56.0634,48700.0
2014-03-05 14:50:00,87.15,87.18,87.14,87.14,34600.0,56.0698,56.0891,56.0634,56.0634,34600.0
2014-03-05 14:55:00,87.13,87.13,87.08,87.12,98300.0,56.0569,56.0569,56.0248,56.0505,98300.0
2014-03-05 15:00:00,87.12,87.12,87.04,87.06,65200.0,56.0505,56.0505,55.999,56.0119,65200.0
2014-03-05 15:05:00,87.06,87.1,86.99,87.0,223100.0,56.0119,56.0376,55.9669,55.9733,223100.0
2014-03-05 15:10:00,87.01,87.06,87.0,87.05,47200.0,55.9797,56.0119,55.9733,56.0055,47200.0
2014-03-05 15:15:00,87.04,87.09,87.04,87.08,26400.0,55.999,56.0312,55.999,56.0248,26400.0
2014-03-05 15:20:00,87.08,87.12,87.06,87.12,43600.0,56.0248,56.0505,56.0119,56.0505,43600.0
2014-03-05 15:25:00,87.11,87.13,87.07,87.12,59200.0,56.0441,56.0569,56.0183,56.0505,59200.0
2014-03-05 15:30:00,87.12,87.16,87.08,87.16,61100.0,56.0505,56.0762,56.0248,56.0762,61100.0
2014-03-05 15:35:00,87.16,87.17,87.08,87.12,129400.0,56.0762,56.0827,56.0248,56.0505,129400.0
2014-03-05 15:40:00,87.12,87.15,87.09,87.1,163000.0,56.0505,56.0698,56.0312,56.0376,163000.0
2014-03-05 15:45:00,87.11,87.16,87.11,87.14,202000.0,56.0441,56.0762,56.0441,56.0634,202000.0
2014-03-05 15:50:00,87.16,87.19,87.15,87.18,248400.0,56.0762,56.0955,56.0698,56.0891,248400.0
2014-03-05 15:55:00,87.17,87.23,87.17,87.22,844600.0,56.0827,56.1213,56.0827,56.1148,844600.0
2014-03-06 09:30:00,87.3,87.42,87.26,87.31,294400.0,56.1663,56.2435,56.1406,56.1727,294400.0
2014-03-06 09:35:00,87.32,87.37,87.23,87.27,251000.0,56.1792,56.2113,56.1213,56.147,251000.0
2014-03-06 09:40:00,87.27,87.51,87.24,87.5,173100.0,56.147,56.3014,56.1277,56.295,173100.0
2014-03-06 09:45:00,87.52,87.53,87.44,87.47,165500.0,56.3078,56.3143,56.2564,56.2757,165500.0
2014-03-06 09:50:00,87.47,87.58,87.47,87.54,154700.0,56.2757,56.3464,56.2757,56.3207,154700.0
2014-03-06 09:55:00,87.55,87.6,87.54,87.59,85400.0,56.3271,56.3593,56.3207,56.3529,85400.0
2014-03-06 10:00:00,87.61,87.64,87.56,87.56,107800.0,56.3657,56.385,56.3336,56.3336,107800.0
2014-03-06 10:05:00,87.55,87.57,87.45,87.51,130300.0,56.3271,56.34,56.2628,56.3014,130300.0
2014-03-06 10:10:00,87.51,87.53,87.43,87.43,99100.0,56.3014,56.3143,56.2499,56.2499,99100.0
2014-03-06 10:15:00,87.44,87.45,87.31,87.36,136500.0,56.2564,56.2628,56.1727,56.2049,136500.0
2014-03-06 10:20:00,87.35,87.48,87.35,87.48,64600.0,56.1985,56.2821,56.1985,56.2821,64600.0
2014-03-06 10:25:00,87.48,87.5,87.42,87.48,70500.0,56.2821,56.295,56.2435,56.2821,70500.0
2014-03-06 10:30:00,87.49,87.57,87.48,87.55,94600.0,56.2885,56.34,56.2821,56.3271,94600.0
2014-03-06 10:35:00,87.54,87.58,87.51,87.53,57900.0,56.3207,56.3464,56.3014,56.3143,57900.0
2014-03-06 10:40:00,87.52,87.66,87.52,87.66,41500.0,56.3078,56.3979,56.3078,56.3979,41500.0
2014-03-06 10:45:00,87.66,87.7,87.64,87.67,363800.0,56.3979,56.4236,56.385,56.4043,363800.0
2014-03-06 10:50:00,87.67,87.76,87.66,87.75,158700.0,56.4043,56.4622,56.3979,56.4558,158700.0
2014-03-06 10:55:00,87.75,87.77,87.7,87.71,102400.0,56.4558,56.4687,56.4236,56.4301,102400.0
2014-03-06 11:00:00,87.7,87.74,87.69,87.72,83900.0,56.4236,56.4494,56.4172,56.4365,83900.0
2014-03-06 11:05:00,87.72,87.77,87.7,87.75,122300.0,56.4365,56.4687,56.4236,56.4558,122300.0
2014-03-06 11:10:00,87.75,87.77,87.73,87.76,56400.0,56.4558,56.4687,56.4429,56.4622,56400.0
2014-03-06 11:15:00,87.76,87.81,87.75,87.81,32600.0,56.4622,56.4944,56.4558,56.4944,32600.0
2014-03-06 11:20:00,87.8,87.81,87.72,87.72,52100.0,56.488,56.4944,56.4365,56.4365,52100.0
2014-03-06 11:25:00,87.72,87.74,87.66,87.69,53200.0,56.4365,56.4494,56.3979,56.4172,53200.0
2014-03-06 11:30:00,87.69,87.75,87.68,87.73,32900.0,56.4172,56.4558,56.4108,56.4429,32900.0
2014-03-06 11:35:00,87.72,87.77,87.72,87.74,46200.0,56.4365,56.4687,56.4365,56.4494,46200.0
2014-03-06 11:40:00,87.74,87.74,87.67,87.68,39300.0,56.4494,56.4494,56.4043,56.4108,39300.0
2014-03-06 11:45:00,87.68,87.72,87.66,87.72,28000.0,56.4108,56.4365,56.3979,56.4365,28000.0
2014-03-06 11:50:00,87.72,87.75,87.67,87.68,33100.0,56.4365,56.4558,56.4043,56.4108,33100.0
2014-03-06 11:55:00,87.68,87.72,87.68,87.7,129100.0,56.4108,56.4365,56.4108,56.4236,129100.0
2014-03-06 12:00:00,87.7,87.79,87.69,87.78,50000.0,56.4236,56.4815,56.4172,56.4751,50000.0
2014-03-06 12:05:00,87.78,87.82,87.78,87.8,82600.0,56.4751,56.5008,56.4751,56.488,82600.0
2014-03-06 12:10:00,87.81,87.84,87.8,87.81,85400.0,56.4944,56.5137,56.488,56.4944,85400.0
2014-03-06 12:15:00,87.81,87.81,87.76,87.77,69100.0,56.4944,56.4944,56.4622,56.4687,69100.0
2014-03-06 12:20:00,87.77,87.81,87.77,87.78,55100.0,56.4687,56.4944,56.4687,56.4751,55100.0
2014-03-06 12:25:00,87.78,87.8,87.72,87.74,53400.0,56.4751,56.488,56.4365,56.4494,53400.0
2014-03-06 12:30:00,87.74,87.76,87.71,87.71,64300.0,56.4494,56.4622,56.4301,56.4301,64300.0
2014-03-06 12:35:00,87.72,87.72,87.65,87.69,69700.0,56.4365,56.4365,56.3915,56.4172,69700.0
2014-03-06 12:40:00,87.7,87.7,87.62,87.65,76000.0,56.4236,56.4236,56.3722,56.3915,76000.0
2014-03-06 12:45:00,87.65,87.7,87.63,87.7,49400.0,56.3915,56.4236,56.3786,56.4236,49400.0
2014-03-06 12:50:00,87.7,87.78,87.7,87.76,49000.0,56.4236,56.4751,56.4236,56.4622,49000.0
2014-03-06 12:55:00,87.76,87.78,87.71,87.77,55800.0,56.4622,56.4751,56.4301,56.4687,55800.0
2014-03-06 13:00:00,87.77,87.8,87.73,87.75,55800.0,56.4687,56.488,56.4429,56.4558,55800.0
2014-03-06 13:05:00,87.75,87.81,87.75,87.79,83000.0,56.4558,56.4944,56.4558,56.4815,83000.0
2014-03-06 13:10:00,87.79,87.79,87.7,87.7,49200.0,56.4815,56.4815,56.4236,56.4236,49200.0
2014-03-06 13:15:00,87.7,87.73,87.66,87.73,66300.0,56.4236,56.4429,56.3979,56.4429,66300.0
2014-03-06 13:20:00,87.73,87.74,87.69,87.71,76900.0,56.4429,56.4494,56.4172,56.4301,76900.0
2014-03-06 13:25:00,87.72,87.76,87.7,87.7,101500.0,56.4365,56.4622,56.4236,56.4236,101500.0
2014-03-06 13:30:00,87.7,87.74,87.7,87.72,57300.0,56.4236,56.4494,56.4236,56.4365,57300.0
2014-03-06 13:35:00,87.71,87.78,87.71,87.72,53700.0,56.4301,56.4751,56.4301,56.4365,53700.0
2014-03-06 13:40:00,87.72,87.73,87.66,87.69,134500.0,56.4365,56.4429,56.3979,56.4172,134500.0
2014-03-06 13:45:00,87.69,87.7,87.61,87.64,66500.0,56.4172,56.4236,56.3657,56.385,66500.0
2014-03-06 13:50:00,87.64,87.73,87.63,87.69,94800.0,56.385,56.4429,56.3786,56.4172,94800.0
2014-03-06 13:55:00,87.69,87.69,87.61,87.63,67500.0,56.4172,56.4172,56.3657,56.3786,67500.0
2014-03-06 14:00:00,87.63,87.67,87.61,87.63,41300.0,56.3786,56.4043,56.3657,56.3786,41300.0
2014-03-06 14:05:00,87.64,87.7,87.63,87.66,52700.0,56.385,56.4236,56.3786,56.3979,52700.0
2014-03-06 14:10:00,87.66,87.69,87.63,87.65,117000.0,56.3979,56.4172,56.3786,56.3915,117000.0
2014-03-06 14:15:00,87.66,87.66,87.57,87.61,64800.0,56.3979,56.3979,56.34,56.3657,64800.0
2014-03-06 14:20:00,87.61,87.69,87.61,87.69,44700.0,56.3657,56.4172,56.3657,56.4172,44700.0
2014-03-06 14:25:00,87.69,87.76,87.67,87.72,78200.0,56.4172,56.4622,56.4043,56.4365,78200.0
2014-03-06 14:30:00,87.72,87.74,87.7,87.72,49600.0,56.4365,56.4494,56.4236,56.4365,49600.0
2014-03-06 14:35:00,87.73,87.74,87.68,87.7,75100.0,56.4429,56.4494,56.4108,56.4236,75100.0
2014-03-06 14:40:00,87.71,87.79,87.71,87.77,76800.0,56.4301,56.4815,56.4301,56.4687,76800.0
2014-03-06 14:45:00,87.77,87.81,87.77,87.81,50300.0,56.4687,56.4944,56.4687,56.4944,50300.0
2014-03-06 14:50:00,87.8,87.83,87.79,87.82,49100.0,56.488,56.5073,56.4815,56.5008,49100.0
2014-03-06 14:55:00,87.82,87.84,87.81,87.82,20400.0,56.5008,56.5137,56.4944,56.5008,20400.0
2014-03-06 15:00:00,87.81,87.83,87.81,87.82,44200.0,56.4944,56.5073,56.4944,56.5008,44200.0
2014-03-06 15:05:00,87.82,87.82,87.77,87.78,28900.0,56.5008,56.5008,56.4687,56.4751,28900.0
2014-03-06 15:10:00,87.78,87.81,87.78,87.81,41700.0,56.4751,56.4944,56.4751,56.4944,41700.0
2014-03-06 15:15:00,87.81,87.85,87.81,87.85,37100.0,56.4944,56.5202,56.4944,56.5202,37100.0
2014-03-06 15:20:00,87.85,87.85,87.83,87.84,21900.0,56.5202,56.5202,56.5073,56.5137,21900.0
2014-03-06 15:25:00,87.84,87.86,87.83,87.85,28600.0,56.5137,56.5266,56.5073,56.5202,28600.0
2014-03-06 15:30:00,87.84,87.93,87.84,87.92,46700.0,56.5137,56.5716,56.5137,56.5652,46700.0
2014-03-06 15:35:00,87.92,87.94,87.89,87.9,44600.0,56.5652,56.5781,56.5459,56.5523,44600.0
2014-03-06 15:40:00,87.91,87.92,87.82,87.82,72700.0,56.5588,56.5652,56.5008,56.5008,72700.0
2014-03-06 15:45:00,87.82,87.84,87.79,87.81,164800.0,56.5008,56.5137,56.4815,56.4944,164800.0
2014-03-06 15:50:00,87.8,87.81,87.77,87.78,350000.0,56.488,56.4944,56.4687,56.4751,350000.0
2014-03-06 15:55:00,87.77,87.87,87.77,87.86,621300.0,56.4687,56.533,56.4687,56.5266,621300.0
2014-03-07 09:30:00,88.21,88.25,87.89,87.94,156900.0,56.7518,56.7775,56.5459,56.5781,156900.0
2014-03-07 09:35:00,87.93,88.27,87.89,88.24,444000.0,56.5716,56.7904,56.5459,56.7711,444000.0
2014-03-07 09:40:00,88.24,88.26,88.09,88.12,263900.0,56.7711,56.7839,56.6746,56.6939,263900.0
2014-03-07 09:45:00,88.12,88.19,87.94,87.94,253400.0,56.6939,56.7389,56.5781,56.5781,253400.0
2014-03-07 09:50:00,87.94,88.06,87.81,88.01,645800.0,56.5781,56.6553,56.4944,56.6231,645800.0
2014-03-07 09:55:00,88.02,88.16,88.0,88.12,181600.0,56.6295,56.7196,56.6167,56.6939,181600.0
2014-03-07 10:00:00,88.12,88.19,87.94,88.1,374200.0,56.6939,56.7389,56.5781,56.681,374200.0
2014-03-07 10:05:00,88.11,88.19,88.08,88.13,249400.0,56.6874,56.7389,56.6681,56.7003,249400.0
2014-03-07 10:10:00,88.14,88.22,88.08,88.19,208000.0,56.7067,56.7582,56.6681,56.7389,208000.0
2014-03-07 10:15:00,88.19,88.2,88.09,88.11,109800.0,56.7389,56.7453,56.6746,56.6874,109800.0
2014-03-07 10:20:00,88.11,88.16,88.06,88.08,197200.0,56.6874,56.7196,56.6553,56.6681,197200.0
2014-03-07 10:25:00,88.07,88.09,88.01,88.04,140500.0,56.6617,56.6746,56.6231,56.6424,140500.0
2014-03-07 10:30:00,88.04,88.11,88.04,88.05,91400.0,56.6424,56.6874,56.6424,56.6488,91400.0
2014-03-07 10:35:00,88.05,88.18,88.05,88.17,93900.0,56.6488,56.7325,56.6488,56.726,93900.0
2014-03-07 10:40:00,88.17,88.17,88.09,88.09,39900.0,56.726,56.726,56.6746,56.6746,39900.0
2014-03-07 10:45:00,88.08,88.08,87.99,88.03,62900.0,56.6681,56.6681,56.6102,56.636,62900.0
2014-03-07 10:50:00,88.03,88.08,88.01,88.06,60200.0,56.636,56.6681,56.6231,56.6553,60200.0
2014-03-07 10:55:00,88.06,88.11,87.95,87.98,72100.0,56.6553,56.6874,56.5845,56.6038,72100.0
2014-03-07 11:00:00,87.97,87.99,87.81,87.84,117600.0,56.5974,56.6102,56.4944,56.5137,117600.0
2014-03-07 11:05:00,87.83,87.86,87.75,87.85,243800.0,56.5073,56.5266,56.4558,56.5202,243800.0
2014-03-07 11:10:00,87.85,87.85,87.77,87.78,86200.0,56.5202,56.5202,56.4687,56.4751,86200.0
2014-03-07 11:15:00,87.78,87.79,87.72,87.74,242800.0,56.4751,56.4815,56.4365,56.4494,242800.0
2014-03-07 11:20:00,87.73,87.85,87.7,87.82,96900.0,56.4429,56.5202,56.4236,56.5008,96900.0
2014-03-07 11:25:00,87.83,87.84,87.71,87.76,185400.0,56.5073,56.5137,56.4301,56.4622,185400.0
2014-03-07 11:30:00,87.76,87.77,87.72,87.73,30600.0,56.4622,56.4687,56.4365,56.4429,30600.0
2014-03-07 11:35:00,87.73,87.79,87.73,87.78,42100.0,56.4429,56.4815,56.4429,56.4751,42100.0
2014-03-07 11:40:00,87.77,87.88,87.77,87.86,71400.0,56.4687,56.5395,56.4687,56.5266,71400.0
2014-03-07 11:45:00,87.86,87.91,87.84,87.85,43300.0,56.5266,56.5588,56.5137,56.5202,43300.0
2014-03-07 11:50:00,87.86,87.86,87.79,87.79,26700.0,56.5266,56.5266,56.4815,56.4815,26700.0
2014-03-07 11:55:00,87.78,87.93,87.77,87.91,88200.0,56.4751,56.5716,56.4687,56.5588,88200.0
2014-03-07 12:00:00,87.91,87.92,87.84,87.84,35100.0,56.5588,56.5652,56.5137,56.5137,35100.0
2014-03-07 12:05:00,87.84,87.88,87.82,87.84,60800.0,56.5137,56.5395,56.5008,56.5137,60800.0
2014-03-07 12:10:00,87.84,87.88,87.83,87.83,28300.0,56.5137,56.5395,56.5073,56.5073,28300.0
2014-03-07 12:15:00,87.84,87.89,87.83,87.89,60900.0,56.5137,56.5459,56.5073,56.5459,60900.0
2014-03-07 12:20:00,87.88,88.03,87.87,88.0,66000.0,56.5395,56.636,56.533,56.6167,66000.0
2014-03-07 12:25:00,88.0,88.02,87.98,88.0,27100.0,56.6167,56.6295,56.6038,56.6167,27100.0
2014-03-07 12:30:00,88.0,88.01,87.92,87.95,76500.0,56.6167,56.6231,56.5652,56.5845,76500.0
2014-03-07 12:35:00,87.95,87.98,87.94,87.97,40200.0,56.5845,56.6038,56.5781,56.5974,40200.0
2014-03-07 12:40:00,87.97,87.97,87.94,87.96,22800.0,56.5974,56.5974,56.5781,56.5909,22800.0
2014-03-07 12:45:00,87.95,87.98,87.95,87.98,23800.0,56.5845,56.6038,56.5845,56.6038,23800.0
2014-03-07 12:50:00,87.98,88.02,87.96,87.97,36300.0,56.6038,56.6295,56.5909,56.5974,36300.0
2014-03-07 12:55:00,87.97,88.02,87.94,87.95,44300.0,56.5974,56.6295,56.5781,56.5845,44300.0
2014-03-07 13:00:00,87.95,87.95,87.88,87.9,66400.0,56.5845,56.5845,56.5395,56.5523,66400.0
2014-03-07 13:05:00,87.9,87.98,87.89,87.97,38300.0,56.5523,56.6038,56.5459,56.5974,38300.0
2014-03-07 13:10:00,87.97,87.97,87.92,87.94,45200.0,56.5974,56.5974,56.5652,56.5781,45200.0
2014-03-07 13:15:00,87.96,87.98,87.9,87.93,52700.0,56.5909,56.6038,56.5523,56.5716,52700.0
2014-03-07 13:20:00,87.93,87.95,87.91,87.92,22500.0,56.5716,56.5845,56.5588,56.5652,22500.0
2014-03-07 13:25:00,87.92,87.92,87.89,87.9,16400.0,56.5652,56.5652,56.5459,56.5523,16400.0
2014-03-07 13:30:00,87.91,87.92,87.89,87.91,10200.0,56.5588,56.5652,56.5459,56.5588,10200.0
2014-03-07 13:35:00,87.92,87.92,87.78,87.8,48800.0,56.5652,56.5652,56.4751,56.488,48800.0
2014-03-07 13:40:00,87.8,87.84,87.8,87.83,39300.0,56.488,56.5137,56.488,56.5073,39300.0
2014-03-07 13:45:00,87.85,87.85,87.82,87.82,27700.0,56.5202,56.5202,56.5008,56.5008,27700.0
2014-03-07 13:50:00,87.82,87.83,87.8,87.82,16400.0,56.5008,56.5073,56.488,56.5008,16400.0
2014-03-07 13:55:00,87.83,87.89,87.83,87.89,32400.0,56.5073,56.5459,56.5073,56.5459,32400.0
2014-03-07 14:00:00,87.89,87.9,87.86,87.89,28900.0,56.5459,56.5523,56.5266,56.5459,28900.0
2014-03-07 14:05:00,87.9,87.91,87.82,87.82,44300.0,56.5523,56.5588,56.5008,56.5008,44300.0
2014-03-07 14:10:00,87.82,87.88,87.78,87.84,43600.0,56.5008,56.5395,56.4751,56.5137,43600.0
2014-03-07 14:15:00,87.83,87.84,87.75,87.75,63300.0,56.5073,56.5137,56.4558,56.4558,63300.0
2014-03-07 14:20:00,87.74,87.76,87.68,87.74,241200.0,56.4494,56.4622,56.4108,56.4494,241200.0
2014-03-07 14:25:00,87.73,87.82,87.73,87.77,54900.0,56.4429,56.5008,56.4429,56.4687,54900.0
2014-03-07 14:30:00,87.76,87.79,87.73,87.78,43900.0,56.4622,56.4815,56.4429,56.4751,43900.0
2014-03-07 14:35:00,87.79,87.8,87.76,87.77,36600.0,56.4815,56.488,56.4622,56.4687,36600.0
2014-03-07 14:40:00,87.77,87.81,87.77,87.81,32200.0,56.4687,56.4944,56.4687,56.4944,32200.0
2014-03-07 14:45:00,87.82,87.92,87.81,87.91,61100.0,56.5008,56.5652,56.4944,56.5588,61100.0
2014-03-07 14:50:00,87.9,87.98,87.9,87.96,82600.0,56.5523,56.6038,56.5523,56.5909,82600.0
2014-03-07 14:55:00,87.96,87.97,87.9,87.91,104300.0,56.5909,56.5974,56.5523,56.5588,104300.0
2014-03-07 15:00:00,87.9,87.99,87.89,87.94,76700.0,56.5523,56.6102,56.5459,56.5781,76700.0
2014-03-07 15:05:00,87.94,87.99,87.9,87.98,54800.0,56.5781,56.6102,56.5523,56.6038,54800.0
2014-03-07 15:10:00,87.98,88.04,87.96,88.04,47300.0,56.6038,56.6424,56.5909,56.6424,47300.0
2014-03-07 15:15:00,88.05,88.07,88.03,88.03,71100.0,56.6488,56.6617,56.636,56.636,71100.0
2014-03-07 15:20:00,88.04,88.06,88.02,88.03,114600.0,56.6424,56.6553,56.6295,56.636,114600.0
2014-03-07 15:25:00,88.03,88.07,88.02,88.04,66800.0,56.636,56.6617,56.6295,56.6424,66800.0
2014-03-07 15:30:00,88.03,88.06,87.94,87.94,172800.0,56.636,56.6553,56.5781,56.5781,172800.0
2014-03-07 15:35:00,87.94,87.94,87.86,87.88,110100.0,56.5781,56.5781,56.5266,56.5395,110100.0
2014-03-07 15:40:00,87.89,87.99,87.89,87.99,46800.0,56.5459,56.6102,56.5459,56.6102,46800.0
2014-03-07 15:45:00,87.99,88.0,87.92,87.97,168500.0,56.6102,56.6167,56.5652,56.5974,168500.0
2014-03-07 15:50:00,87.96,87.98,87.93,87.97,247400.0,56.5909,56.6038,56.5716,56.5974,247400.0
2014-03-07 15:55:00,87.97,88.08,87.97,88.06,625600.0,56.5974,56.6681,56.5974,56.6553,625600.0
2014-03-10 09:30:00,87.93,88.06,87.82,87.85,235900.0,56.5716,56.6553,56.5008,56.5202,235900.0
2014-03-10 09:35:00,87.85,87.86,87.62,87.65,310200.0,56.5202,56.5266,56.3722,56.3915,310200.0
2014-03-10 09:40:00,87.66,87.75,87.57,87.72,296600.0,56.3979,56.4558,56.34,56.4365,296600.0
2014-03-10 09:45:00,87.73,87.98,87.72,87.95,134800.0,56.4429,56.6038,56.4365,56.5845,134800.0
2014-03-10 09:50:00,87.95,87.96,87.8,87.9,81300.0,56.5845,56.5909,56.488,56.5523,81300.0
2014-03-10 09:55:00,87.92,87.92,87.79,87.9,71200.0,56.5652,56.5652,56.4815,56.5523,71200.0
2014-03-10 10:00:00,87.89,87.9,87.77,87.82,116300.0,56.5459,56.5523,56.4687,56.5008,116300.0
2014-03-10 10:05:00,87.81,87.82,87.75,87.76,79100.0,56.4944,56.5008,56.4558,56.4622,79100.0
2014-03-10 10:10:00,87.75,87.75,87.65,87.65,184800.0,56.4558,56.4558,56.3915,56.3915,184800.0
2014-03-10 10:15:00,87.65,87.73,87.63,87.68,98800.0,56.3915,56.4429,56.3786,56.4108,98800.0
2014-03-10 10:20:00,87.69,87.75,87.69,87.71,89500.0,56.4172,56.4558,56.4172,56.4301,89500.0
2014-03-10 10:25:00,87.71,87.72,87.62,87.66,127200.0,56.4301,56.4365,56.3722,56.3979,127200.0
2014-03-10 10:30:00,87.65,87.65,87.56,87.57,90700.0,56.3915,56.3915,56.3336,56.34,90700.0
2014-03-10 10:35:00,87.57,87.62,87.56,87.57,101500.0,56.34,56.3722,56.3336,56.34,101500.0
2014-03-10 10:40:00,87.56,87.56,87.42,87.51,144300.0,56.3336,56.3336,56.2435,56.3014,144300.0
2014-03-10 10:45:00,87.51,87.59,87.49,87.57,157200.0,56.3014,56.3529,56.2885,56.34,157200.0
2014-03-10 10:50:00,87.57,87.58,87.53,87.57,53600.0,56.34,56.3464,56.3143,56.34,53600.0
2014-03-10 10:55:00,87.58,87.58,87.5,87.52,43300.0,56.3464,56.3464,56.295,56.3078,43300.0
2014-03-10 11:00:00,87.52,87.54,87.49,87.53,85100.0,56.3078,56.3207,56.2885,56.3143,85100.0
2014-03-10 11:05:00,87.54,87.64,87.51,87.64,72300.0,56.3207,56.385,56.3014,56.385,72300.0
2014-03-10 11:10:00,87.64,87.68,87.61,87.67,189800.0,56.385,56.4108,56.3657,56.4043,189800.0
2014-03-10 11:15:00,87.67,87.71,87.66,87.69,74500.0,56.4043,56.4301,56.3979,56.4172,74500.0
2014-03-10 11:20:00,87.7,87.76,87.67,87.75,114300.0,56.4236,56.4622,56.4043,56.4558,114300.0
2014-03-10 11:25:00,87.76,87.8,87.71,87.74,186500.0,56.4622,56.488,56.4301,56.4494,186500.0
2014-03-10 11:30:00,87.75,87.78,87.71,87.71,19300.0,56.4558,56.4751,56.4301,56.4301,19300.0
2014-03-10 11:35:00,87.71,87.77,87.68,87.72,32000.0,56.4301,56.4687,56.4108,56.4365,32000.0
2014-03-10 11:40:00,87.72,87.76,87.69,87.72,37900.0,56.4365,56.4622,56.4172,56.4365,37900.0
2014-03-10 11:45:00,87.72,87.74,87.7,87.72,104300.0,56.4365,56.4494,56.4236,56.4365,104300.0
2014-03-10 11:50:00,87.73,87.73,87.64,87.64,62300.0,56.4429,56.4429,56.385,56.385,62300.0
2014-03-10 11:55:00,87.64,87.64,87.59,87.61,32800.0,56.385,56.385,56.3529,56.3657,32800.0
2014-03-10 12:00:00,87.61,87.62,87.56,87.57,98100.0,56.3657,56.3722,56.3336,56.34,98100.0
2014-03-10 12:05:00,87.57,87.57,87.52,87.56,36800.0,56.34,56.34,56.3078,56.3336,36800.0
2014-03-10 12:10:00,87.56,87.61,87.56,87.59,19900.0,56.3336,56.3657,56.3336,56.3529,19900.0
2014-03-10 12:15:00,87.59,87.67,87.57,87.66,24300.0,56.3529,56.4043,56.34,56.3979,24300.0
2014-03-10 12:20:00,87.66,87.7,87.66,87.7,26300.0,56.3979,56.4236,56.3979,56.4236,26300.0
2014-03-10 12:25:00,87.7,87.74,87.68,87.72,42300.0,56.4236,56.4494,56.4108,56.4365,42300.0
2014-03-10 12:30:00,87.72,87.78,87.71,87.78,84200.0,56.4365,56.4751,56.4301,56.4751,84200.0
2014-03-10 12:35:00,87.77,87.78,87.73,87.75,27400.0,56.4687,56.4751,56.4429,56.4558,27400.0
2014-03-10 12:40:00,87.75,87.76,87.72,87.72,20900.0,56.4558,56.4622,56.4365,56.4365,20900.0
2014-03-10 12:45:00,87.73,87.75,87.71,87.73,22800.0,56.4429,56.4558,56.4301,56.4429,22800.0
2014-03-10 12:50:00,87.74,87.79,87.74,87.79,22800.0,56.4494,56.4815,56.4494,56.4815,22800.0
2014-03-10 12:55:00,87.78,87.94,87.76,87.93,78400.0,56.4751,56.5781,56.4622,56.5716,78400.0
2014-03-10 13:00:00,87.93,87.95,87.91,87.94,78000.0,56.5716,56.5845,56.5588,56.5781,78000.0
2014-03-10 13:05:00,87.94,87.96,87.92,87.94,38200.0,56.5781,56.5909,56.5652,56.5781,38200.0
2014-03-10 13:10:00,87.94,87.96,87.88,87.91,43100.0,56.5781,56.5909,56.5395,56.5588,43100.0
2014-03-10 13:15:00,87.9,87.92,87.88,87.88,40400.0,56.5523,56.5652,56.5395,56.5395,40400.0
2014-03-10 13:20:00,87.88,87.91,87.88,87.9,34800.0,56.5395,56.5588,56.5395,56.5523,34800.0
2014-03-10 13:25:00,87.89,87.92,87.88,87.9,23700.0,56.5459,56.5652,56.5395,56.5523,23700.0
2014-03-10 13:30:00,87.89,87.89,87.74,87.77,48000.0,56.5459,56.5459,56.4494,56.4687,48000.0
2014-03-10 13:35:00,87.77,87.8,87.74,87.8,41900.0,56.4687,56.488,56.4494,56.488,41900.0
2014-03-10 13:40:00,87.79,87.86,87.78,87.83,19200.0,56.4815,56.5266,56.4751,56.5073,19200.0
2014-03-10 13:45:00,87.82,87.85,87.81,87.84,40400.0,56.5008,56.5202,56.4944,56.5137,40400.0
2014-03-10 13:50:00,87.84,87.88,87.84,87.86,62600.0,56.5137,56.5395,56.5137,56.5266,62600.0
2014-03-10 13:55:00,87.85,87.91,87.84,87.9,47900.0,56.5202,56.5588,56.5137,56.5523,47900.0
2014-03-10 14:00:00,87.89,87.92,87.88,87.89,40700.0,56.5459,56.5652,56.5395,56.5459,40700.0
2014-03-10 14:05:00,87.89,87.91,87.87,87.91,34900.0,56.5459,56.5588,56.533,56.5588,34900.0
2014-03-10 14:10:00,87.92,87.97,87.89,87.97,111200.0,56.5652,56.5974,56.5459,56.5974,111200.0
2014-03-10 14:15:00,87.98,87.98,87.92,87.94,36400.0,56.6038,56.6038,56.5652,56.5781,36400.0
2014-03-10 14:20:00,87.94,87.98,87.92,87.95,41700.0,56.5781,56.6038,56.5652,56.5845,41700.0
2014-03-10 14:25:00,87.94,88.0,87.94,87.97,36200.0,56.5781,56.6167,56.5781,56.5974,36200.0
2014-03-10 14:30:00,87.96,88.0,87.94,88.0,59400.0,56.5909,56.6167,56.5781,56.6167,59400.0
2014-03-10 14:35:00,88.0,88.02,87.97,87.98,37700.0,56.6167,56.6295,56.5974,56.6038,37700.0
2014-03-10 14:40:00,87.97,87.99,87.97,87.98,21400.0,56.5974,56.6102,56.5974,56.6038,21400.0
2014-03-10 14:45:00,87.97,88.04,87.97,88.04,117700.0,56.5974,56.6424,56.5974,56.6424,117700.0
2014-03-10 14:50:00,88.05,88.06,88.01,88.01,194300.0,56.6488,56.6553,56.6231,56.6231,194300.0
2014-03-10 14:55:00,88.02,88.05,88.0,88.05,96000.0,56.6295,56.6488,56.6167,56.6488,96000.0
2014-03-10 15:00:00,88.04,88.05,88.0,88.02,29900.0,56.6424,56.6488,56.6167,56.6295,29900.0
2014-03-10 15:05:00,88.02,88.03,87.99,88.03,79700.0,56.6295,56.636,56.6102,56.636,79700.0
2014-03-10 15:10:00,88.03,88.04,87.97,88.02,93200.0,56.636,56.6424,56.5974,56.6295,93200.0
2014-03-10 15:15:00,88.02,88.02,87.96,87.96,47100.0,56.6295,56.6295,56.5909,56.5909,47100.0
2014-03-10 15:20:00,87.96,88.03,87.95,88.02,93900.0,56.5909,56.636,56.5845,56.6295,93900.0
2014-03-10 15:25:00,88.02,88.04,87.98,88.02,119900.0,56.6295,56.6424,56.6038,56.6295,119900.0
2014-03-10 15:30:00,88.02,88.05,88.0,88.05,89600.0,56.6295,56.6488,56.6167,56.6488,89600.0
2014-03-10 15:35:00,88.06,88.11,88.05,88.1,59600.0,56.6553,56.6874,56.6488,56.681,59600.0
2014-03-10 15:40:00,88.1,88.13,88.09,88.12,138100.0,56.681,56.7003,56.6746,56.6939,138100.0
2014-03-10 15:45:00,88.11,88.18,88.11,88.18,206000.0,56.6874,56.7325,56.6874,56.7325,206000.0
2014-03-10 15:50:00,88.18,88.22,88.17,88.19,232700.0,56.7325,56.7582,56.726,56.7389,232700.0
2014-03-10 15:55:00,88.2,88.2,88.12,88.19,777800.0,56.7453,56.7453,56.6939,56.7389,777800.0
2014-03-11 09:30:00,88.25,88.33,88.13,88.2,140300.0,56.7775,56.829,56.7003,56.7453,140300.0
2014-03-11 09:35:00,88.21,88.21,87.92,87.98,242400.0,56.7518,56.7518,56.5652,56.6038,242400.0
2014-03-11 09:40:00,87.98,88.09,87.91,87.97,260000.0,56.6038,56.6746,56.5588,56.5974,260000.0
2014-03-11 09:45:00,87.97,87.98,87.82,87.89,259000.0,56.5974,56.6038,56.5008,56.5459,259000.0
2014-03-11 09:50:00,87.89,87.92,87.79,87.83,177100.0,56.5459,56.5652,56.4815,56.5073,177100.0
2014-03-11 09:55:00,87.84,87.91,87.8,87.81,98200.0,56.5137,56.5588,56.488,56.4944,98200.0
2014-03-11 10:00:00,87.81,87.89,87.76,87.89,205700.0,56.4944,56.5459,56.4622,56.5459,205700.0
2014-03-11 10:05:00,87.89,88.02,87.84,88.01,117700.0,56.5459,56.6295,56.5137,56.6231,117700.0
2014-03-11 10:10:00,88.02,88.16,88.01,88.12,70800.0,56.6295,56.7196,56.6231,56.6939,70800.0
2014-03-11 10:15:00,88.12,88.15,88.07,88.12,49500.0,56.6939,56.7132,56.6617,56.6939,49500.0
2014-03-11 10:20:00,88.12,88.14,88.02,88.06,39300.0,56.6939,56.7067,56.6295,56.6553,39300.0
2014-03-11 10:25:00,88.06,88.15,88.06,88.15,79200.0,56.6553,56.7132,56.6553,56.7132,79200.0
2014-03-11 10:30:00,88.15,88.17,88.09,88.09,40800.0,56.7132,56.726,56.6746,56.6746,40800.0
2014-03-11 10:35:00,88.09,88.18,88.09,88.13,74400.0,56.6746,56.7325,56.6746,56.7003,74400.0
2014-03-11 10:40:00,88.15,88.16,88.09,88.11,28500.0,56.7132,56.7196,56.6746,56.6874,28500.0
2014-03-11 10:45:00,88.11,88.19,88.11,88.19,27500.0,56.6874,56.7389,56.6874,56.7389,27500.0
2014-03-11 10:50:00,88.2,88.27,88.2,88.27,50900.0,56.7453,56.7904,56.7453,56.7904,50900.0
2014-03-11 10:55:00,88.26,88.32,88.24,88.26,43800.0,56.7839,56.8225,56.7711,56.7839,43800.0
2014-03-11 11:00:00,88.27,88.3,88.17,88.18,57100.0,56.7904,56.8097,56.726,56.7325,57100.0
2014-03-11 11:05:00,88.17,88.2,88.1,88.11,20500.0,56.726,56.7453,56.681,56.6874,20500.0
2014-03-11 11:10:00,88.12,88.15,88.09,88.12,21100.0,56.6939,56.7132,56.6746,56.6939,21100.0
2014-03-11 11:15:00,88.11,88.15,88.08,88.09,32300.0,56.6874,56.7132,56.6681,56.6746,32300.0
2014-03-11 11:20:00,88.09,88.12,88.08,88.11,15000.0,56.6746,56.6939,56.6681,56.6874,15000.0
2014-03-11 11:25:00,88.12,88.13,88.05,88.06,46200.0,56.6939,56.7003,56.6488,56.6553,46200.0
2014-03-11 11:30:00,88.06,88.07,88.0,88.05,40700.0,56.6553,56.6617,56.6167,56.6488,40700.0
2014-03-11 11:35:00,88.05,88.07,87.97,88.0,84100.0,56.6488,56.6617,56.5974,56.6167,84100.0
2014-03-11 11:40:00,88.0,88.02,87.78,87.83,146100.0,56.6167,56.6295,56.4751,56.5073,146100.0
2014-03-11 11:45:00,87.81,87.83,87.77,87.8,90300.0,56.4944,56.5073,56.4687,56.488,90300.0
2014-03-11 11:50:00,87.8,87.83,87.76,87.76,40700.0,56.488,56.5073,56.4622,56.4622,40700.0
2014-03-11 11:55:00,87.76,87.76,87.69,87.69,59600.0,56.4622,56.4622,56.4172,56.4172,59600.0
2014-03-11 12:00:00,87.7,87.71,87.6,87.62,119600.0,56.4236,56.4301,56.3593,56.3722,119600.0
2014-03-11 12:05:00,87.61,87.64,87.46,87.47,146700.0,56.3657,56.385,56.2692,56.2757,146700.0
2014-03-11 12:10:00,87.47,87.54,87.42,87.53,165300.0,56.2757,56.3207,56.2435,56.3143,165300.0
2014-03-11 12:15:00,87.54,87.54,87.36,87.37,143800.0,56.3207,56.3207,56.2049,56.2113,143800.0
2014-03-11 12:20:00,87.37,87.43,87.32,87.43,95000.0,56.2113,56.2499,56.1792,56.2499,95000.0
2014-03-11 12:25:00,87.43,87.46,87.38,87.44,155600.0,56.2499,56.2692,56.2178,56.2564,155600.0
2014-03-11 12:30:00,87.44,87.46,87.42,87.45,212000.0,56.2564,56.2692,56.2435,56.2628,212000.0
2014-03-11 12:35:00,87.45,87.45,87.37,87.39,153000.0,56.2628,56.2628,56.2113,56.2242,153000.0
2014-03-11 12:40:00,87.39,87.4,87.34,87.36,60000.0,56.2242,56.2306,56.192,56.2049,60000.0
2014-03-11 12:45:00,87.35,87.43,87.34,87.43,162500.0,56.1985,56.2499,56.192,56.2499,162500.0
2014-03-11 12:50:00,87.43,87.48,87.42,87.47,93500.0,56.2499,56.2821,56.2435,56.2757,93500.0
2014-03-11 12:55:00,87.46,87.47,87.42,87.42,48000.0,56.2692,56.2757,56.2435,56.2435,48000.0
2014-03-11 13:00:00,87.42,87.43,87.39,87.39,36500.0,56.2435,56.2499,56.2242,56.2242,36500.0
2014-03-11 13:05:00,87.39,87.4,87.32,87.35,285800.0,56.2242,56.2306,56.1792,56.1985,285800.0
2014-03-11 13:10:00,87.36,87.45,87.34,87.45,32700.0,56.2049,56.2628,56.192,56.2628,32700.0
2014-03-11 13:15:00,87.45,87.45,87.34,87.34,65800.0,56.2628,56.2628,56.192,56.192,65800.0
2014-03-11 13:20:00,87.34,87.39,87.26,87.26,75300.0,56.192,56.2242,56.1406,56.1406,75300.0
2014-03-11 13:25:00,87.26,87.29,87.12,87.12,141400.0,56.1406,56.1599,56.0505,56.0505,141400.0
2014-03-11 13:30:00,87.12,87.17,87.08,87.17,132800.0,56.0505,56.0827,56.0248,56.0827,132800.0
2014-03-11 13:35:00,87.18,87.33,87.18,87.28,79700.0,56.0891,56.1856,56.0891,56.1534,79700.0
2014-03-11 13:40:00,87.28,87.34,87.26,87.28,79800.0,56.1534,56.192,56.1406,56.1534,79800.0
2014-03-11 13:45:00,87.29,87.4,87.28,87.39,56800.0,56.1599,56.2306,56.1534,56.2242,56800.0
2014-03-11 13:50:00,87.39,87.42,87.37,87.41,15600.0,56.2242,56.2435,56.2113,56.2371,15600.0
2014-03-11 13:55:00,87.42,87.45,87.38,87.43,32000.0,56.2435,56.2628,56.2178,56.2499,32000.0
2014-03-11 14:00:00,87.44,87.48,87.41,87.43,146900.0,56.2564,56.2821,56.2371,56.2499,146900.0
2014-03-11 14:05:00,87.44,87.45,87.38,87.38,43500.0,56.2564,56.2628,56.2178,56.2178,43500.0
2014-03-11 14:10:00,87.39,87.45,87.34,87.35,59000.0,56.2242,56.2628,56.192,56.1985,59000.0
2014-03-11 14:15:00,87.34,87.36,87.3,87.34,35700.0,56.192,56.2049,56.1663,56.192,35700.0
2014-03-11 14:20:00,87.34,87.35,87.29,87.32,66300.0,56.192,56.1985,56.1599,56.1792,66300.0
2014-03-11 14:25:00,87.32,87.36,87.3,87.32,59700.0,56.1792,56.2049,56.1663,56.1792,59700.0
2014-03-11 14:30:00,87.32,87.33,87.14,87.17,268600.0,56.1792,56.1856,56.0634,56.0827,268600.0
2014-03-11 14:35:00,87.16,87.22,87.14,87.18,146600.0,56.0762,56.1148,56.0634,56.0891,146600.0
2014-03-11 14:40:00,87.19,87.22,87.16,87.2,68000.0,56.0955,56.1148,56.0762,56.102,68000.0
2014-03-11 14:45:00,87.2,87.26,87.17,87.2,118800.0,56.102,56.1406,56.0827,56.102,118800.0
2014-03-11 14:50:00,87.19,87.24,87.19,87.21,100100.0,56.0955,56.1277,56.0955,56.1084,100100.0
2014-03-11 14:55:00,87.2,87.2,87.08,87.1,327600.0,56.102,56.102,56.0248,56.0376,327600.0
2014-03-11 15:00:00,87.1,87.1,86.96,86.99,467300.0,56.0376,56.0376,55.9476,55.9669,467300.0
2014-03-11 15:05:00,86.98,87.0,86.89,86.95,200900.0,55.9604,55.9733,55.9025,55.9411,200900.0
2014-03-11 15:10:00,86.95,86.95,86.87,86.95,142500.0,55.9411,55.9411,55.8896,55.9411,142500.0
2014-03-11 15:15:00,86.94,87.04,86.91,87.02,153100.0,55.9347,55.999,55.9154,55.9862,153100.0
2014-03-11 15:20:00,87.02,87.18,87.0,87.14,398900.0,55.9862,56.0891,55.9733,56.0634,398900.0
2014-03-11 15:25:00,87.14,87.15,87.08,87.13,313000.0,56.0634,56.0698,56.0248,56.0569,313000.0
2014-03-11 15:30:00,87.13,87.23,87.08,87.2,343000.0,56.0569,56.1213,56.0248,56.102,343000.0
2014-03-11 15:35:00,87.19,87.2,87.08,87.09,229200.0,56.0955,56.102,56.0248,56.0312,229200.0
2014-03-11 15:40:00,87.09,87.14,87.08,87.08,137900.0,56.0312,56.0634,56.0248,56.0248,137900.0
2014-03-11 15:45:00,87.08,87.1,87.02,87.07,365100.0,56.0248,56.0376,55.9862,56.0183,365100.0
2014-03-11 15:50:00,87.07,87.12,87.06,87.11,564200.0,56.0183,56.0505,56.0119,56.0441,564200.0
2014-03-11 15:55:00,87.12,87.18,87.1,87.14,1210100.0,56.0505,56.0891,56.0376,56.0634,1210100.0
2014-03-12 09:30:00,86.54,86.89,86.5,86.68,483900.0,55.6773,55.9025,55.6516,55.7674,483900.0
2014-03-12 09:35:00,86.67,86.85,86.63,86.76,263700.0,55.761,55.8768,55.7352,55.8189,263700.0
2014-03-12 09:40:00,86.74,86.74,86.52,86.62,279900.0,55.806,55.806,55.6645,55.7288,279900.0
2014-03-12 09:45:00,86.61,86.67,86.46,86.67,397500.0,55.7224,55.761,55.6259,55.761,397500.0
2014-03-12 09:50:00,86.66,86.92,86.58,86.82,257000.0,55.7545,55.9218,55.7031,55.8575,257000.0
2014-03-12 09:55:00,86.81,86.88,86.77,86.84,62700.0,55.851,55.8961,55.8253,55.8703,62700.0
2014-03-12 10:00:00,86.84,87.0,86.75,86.99,111400.0,55.8703,55.9733,55.8124,55.9669,111400.0
2014-03-12 10:05:00,86.99,87.08,86.92,87.07,174400.0,55.9669,56.0248,55.9218,56.0183,174400.0
2014-03-12 10:10:00,87.07,87.11,86.95,87.0,298100.0,56.0183,56.0441,55.9411,55.9733,298100.0
2014-03-12 10:15:00,86.99,86.99,86.77,86.82,482500.0,55.9669,55.9669,55.8253,55.8575,482500.0
2014-03-12 10:20:00,86.83,87.0,86.83,86.91,146600.0,55.8639,55.9733,55.8639,55.9154,146600.0
2014-03-12 10:25:00,86.92,86.97,86.84,86.84,242800.0,55.9218,55.954,55.8703,55.8703,242800.0
2014-03-12 10:30:00,86.83,86.98,86.83,86.91,219000.0,55.8639,55.9604,55.8639,55.9154,219000.0
2014-03-12 10:35:00,86.91,86.91,86.78,86.83,100700.0,55.9154,55.9154,55.8317,55.8639,100700.0
2014-03-12 10:40:00,86.83,86.94,86.82,86.93,53100.0,55.8639,55.9347,55.8575,55.9282,53100.0
2014-03-12 10:45:00,86.94,86.96,86.8,86.87,114800.0,55.9347,55.9476,55.8446,55.8896,114800.0
2014-03-12 10:50:00,86.88,87.02,86.84,87.01,81000.0,55.8961,55.9862,55.8703,55.9797,81000.0
2014-03-12 10:55:00,87.01,87.19,87.01,87.17,149700.0,55.9797,56.0955,55.9797,56.0827,149700.0
2014-03-12 11:00:00,87.16,87.21,87.08,87.08,183200.0,56.0762,56.1084,56.0248,56.0248,183200.0
2014-03-12 11:05:00,87.07,87.19,87.05,87.17,96100.0,56.0183,56.0955,56.0055,56.0827,96100.0
2014-03-12 11:10:00,87.18,87.23,87.15,87.16,84900.0,56.0891,56.1213,56.0698,56.0762,84900.0
2014-03-12 11:15:00,87.17,87.27,87.14,87.24,335800.0,56.0827,56.147,56.0634,56.1277,335800.0
2014-03-12 11:20:00,87.24,87.31,87.24,87.31,56000.0,56.1277,56.1727,56.1277,56.1727,56000.0
2014-03-12 11:25:00,87.3,87.39,87.3,87.35,84100.0,56.1663,56.2242,56.1663,56.1985,84100.0
2014-03-12 11:30:00,87.36,87.38,87.3,87.32,101400.0,56.2049,56.2178,56.1663,56.1792,101400.0
2014-03-12 11:35:00,87.32,87.32,87.21,87.25,93200.0,56.1792,56.1792,56.1084,56.1341,93200.0
2014-03-12 11:40:00,87.25,87.25,87.14,87.2,62200.0,56.1341,56.1341,56.0634,56.102,62200.0
2014-03-12 11:45:00,87.2,87.2,87.12,87.13,50300.0,56.102,56.102,56.0505,56.0569,50300.0
2014-03-12 11:50:00,87.12,87.13,87.06,87.11,126700.0,56.0505,56.0569,56.0119,56.0441,126700.0
2014-03-12 11:55:00,87.1,87.1,86.99,86.99,60900.0,56.0376,56.0376,55.9669,55.9669,60900.0
2014-03-12 12:00:00,86.99,87.08,86.97,87.08,105900.0,55.9669,56.0248,55.954,56.0248,105900.0
2014-03-12 12:05:00,87.1,87.15,87.1,87.12,142200.0,56.0376,56.0698,56.0376,56.0505,142200.0
2014-03-12 12:10:00,87.13,87.13,87.05,87.08,51100.0,56.0569,56.0569,56.0055,56.0248,51100.0
2014-03-12 12:15:00,87.08,87.08,87.03,87.05,38900.0,56.0248,56.0248,55.9926,56.0055,38900.0
2014-03-12 12:20:00,87.06,87.08,87.03,87.03,36800.0,56.0119,56.0248,55.9926,55.9926,36800.0
2014-03-12 12:25:00,87.03,87.03,86.93,86.95,37500.0,55.9926,55.9926,55.9282,55.9411,37500.0
2014-03-12 12:30:00,86.96,86.97,86.9,86.93,30200.0,55.9476,55.954,55.9089,55.9282,30200.0
2014-03-12 12:35:00,86.93,87.0,86.93,86.95,35000.0,55.9282,55.9733,55.9282,55.9411,35000.0
2014-03-12 12:40:00,86.95,87.02,86.94,87.0,32300.0,55.9411,55.9862,55.9347,55.9733,32300.0
2014-03-12 12:45:00,87.0,87.08,87.0,87.04,21000.0,55.9733,56.0248,55.9733,55.999,21000.0
2014-03-12 12:50:00,87.04,87.05,87.0,87.01,57200.0,55.999,56.0055,55.9733,55.9797,57200.0
2014-03-12 12:55:00,87.02,87.12,86.98,87.1,49600.0,55.9862,56.0505,55.9604,56.0376,49600.0
2014-03-12 13:00:00,87.1,87.1,87.01,87.04,40300.0,56.0376,56.0376,55.9797,55.999,40300.0
2014-03-12 13:05:00,87.05,87.07,87.0,87.0,23100.0,56.0055,56.0183,55.9733,55.9733,23100.0
2014-03-12 13:10:00,87.0,87.01,86.89,86.89,35200.0,55.9733,55.9797,55.9025,55.9025,35200.0
2014-03-12 13:15:00,86.9,86.96,86.9,86.95,19200.0,55.9089,55.9476,55.9089,55.9411,19200.0
2014-03-12 13:20:00,86.94,86.94,86.86,86.87,23100.0,55.9347,55.9347,55.8832,55.8896,23100.0
2014-03-12 13:25:00,86.87,86.91,86.87,86.91,61600.0,55.8896,55.9154,55.8896,55.9154,61600.0
2014-03-12 13:30:00,86.91,86.98,86.91,86.91,32700.0,55.9154,55.9604,55.9154,55.9154,32700.0
2014-03-12 13:35:00,86.91,86.97,86.88,86.94,23100.0,55.9154,55.954,55.8961,55.9347,23100.0
2014-03-12 13:40:00,86.94,87.03,86.93,86.99,25900.0,55.9347,55.9926,55.9282,55.9669,25900.0
2014-03-12 13:45:00,86.99,87.01,86.98,87.0,10800.0,55.9669,55.9797,55.9604,55.9733,10800.0
2014-03-12 13:50:00,87.0,87.02,87.0,87.02,49500.0,55.9733,55.9862,55.9733,55.9862,49500.0
2014-03-12 13:55:00,87.03,87.07,87.03,87.03,43800.0,55.9926,56.0183,55.9926,55.9926,43800.0
2014-03-12 14:00:00,87.03,87.08,87.01,87.07,96700.0,55.9926,56.0248,55.9797,56.0183,96700.0
2014-03-12 14:05:00,87.08,87.11,87.04,87.04,36800.0,56.0248,56.0441,55.999,55.999,36800.0
2014-03-12 14:10:00,87.04,87.04,86.99,87.04,43900.0,55.999,55.999,55.9669,55.999,43900.0
2014-03-12 14:15:00,87.04,87.06,87.03,87.06,25000.0,55.999,56.0119,55.9926,56.0119,25000.0
2014-03-12 14:20:00,87.06,87.08,87.03,87.08,73900.0,56.0119,56.0248,55.9926,56.0248,73900.0
2014-03-12 14:25:00,87.08,87.08,87.02,87.06,88900.0,56.0248,56.0248,55.9862,56.0119,88900.0
2014-03-12 14:30:00,87.06,87.06,86.95,86.96,76400.0,56.0119,56.0119,55.9411,55.9476,76400.0
2014-03-12 14:35:00,86.96,86.99,86.95,86.96,66700.0,55.9476,55.9669,55.9411,55.9476,66700.0
2014-03-12 14:40:00,86.96,86.98,86.92,86.96,41700.0,55.9476,55.9604,55.9218,55.9476,41700.0
2014-03-12 14:45:00,86.97,86.99,86.95,86.96,27400.0,55.954,55.9669,55.9411,55.9476,27400.0
2014-03-12 14:50:00,86.95,87.0,86.94,86.98,38700.0,55.9411,55.9733,55.9347,55.9604,38700.0
2014-03-12 14:55:00,86.98,86.98,86.9,86.91,43100.0,55.9604,55.9604,55.9089,55.9154,43100.0
2014-03-12 15:00:00,86.91,86.99,86.91,86.99,50500.0,55.9154,55.9669,55.9154,55.9669,50500.0
2014-03-12 15:05:00,86.99,87.01,86.98,87.01,25900.0,55.9669,55.9797,55.9604,55.9797,25900.0
2014-03-12 15:10:00,87.0,87.01,86.95,86.95,55600.0,55.9733,55.9797,55.9411,55.9411,55600.0
2014-03-12 15:15:00,86.95,86.96,86.91,86.91,99500.0,55.9411,55.9476,55.9154,55.9154,99500.0
2014-03-12 15:20:00,86.91,86.96,86.91,86.93,66400.0,55.9154,55.9476,55.9154,55.9282,66400.0
2014-03-12 15:25:00,86.92,86.93,86.9,86.93,163800.0,55.9218,55.9282,55.9089,55.9282,163800.0
2014-03-12 15:30:00,86.93,86.97,86.91,86.95,65900.0,55.9282,55.954,55.9154,55.9411,65900.0
2014-03-12 15:35:00,86.95,87.01,86.93,87.01,114100.0,55.9411,55.9797,55.9282,55.9797,114100.0
2014-03-12 15:40:00,87.0,87.07,86.99,87.07,105500.0,55.9733,56.0183,55.9669,56.0183,105500.0
2014-03-12 15:45:00,87.08,87.15,87.06,87.14,222500.0,56.0248,56.0698,56.0119,56.0634,222500.0
2014-03-12 15:50:00,87.14,87.21,87.12,87.12,434800.0,56.0634,56.1084,56.0505,56.0505,434800.0
2014-03-12 15:55:00,87.13,87.17,87.08,87.16,595000.0,56.0569,56.0827,56.0248,56.0762,595000.0
2014-03-13 09:30:00,87.3,87.33,87.13,87.19,337800.0,56.1663,56.1856,56.0569,56.0955,337800.0
2014-03-13 09:35:00,87.19,87.3,87.08,87.13,200200.0,56.0955,56.1663,56.0248,56.0569,200200.0
2014-03-13 09:40:00,87.12,87.14,86.84,86.85,286500.0,56.0505,56.0634,55.8703,55.8768,286500.0
2014-03-13 09:45:00,86.85,86.99,86.82,86.88,262600.0,55.8768,55.9669,55.8575,55.8961,262600.0
2014-03-13 09:50:00,86.88,86.95,86.79,86.81,204300.0,55.8961,55.9411,55.8382,55.851,204300.0
2014-03-13 09:55:00,86.8,86.84,86.69,86.69,144200.0,55.8446,55.8703,55.7738,55.7738,144200.0
2014-03-13 10:00:00,86.7,86.86,86.65,86.83,159400.0,55.7803,55.8832,55.7481,55.8639,159400.0
2014-03-13 10:05:00,86.84,86.88,86.77,86.85,140300.0,55.8703,55.8961,55.8253,55.8768,140300.0
2014-03-13 10:10:00,86.85,86.87,86.7,86.73,198200.0,55.8768,55.8896,55.7803,55.7996,198200.0
2014-03-13 10:15:00,86.73,86.79,86.66,86.79,205100.0,55.7996,55.8382,55.7545,55.8382,205100.0
2014-03-13 10:20:00,86.78,86.87,86.78,86.82,63600.0,55.8317,55.8896,55.8317,55.8575,63600.0
2014-03-13 10:25:00,86.82,86.85,86.77,86.83,65200.0,55.8575,55.8768,55.8253,55.8639,65200.0
2014-03-13 10:30:00,86.83,86.88,86.79,86.81,86600.0,55.8639,55.8961,55.8382,55.851,86600.0
2014-03-13 10:35:00,86.81,86.85,86.76,86.81,69500.0,55.851,55.8768,55.8189,55.851,69500.0
2014-03-13 10:40:00,86.82,86.82,86.73,86.77,106200.0,55.8575,55.8575,55.7996,55.8253,106200.0
2014-03-13 10:45:00,86.77,86.77,86.66,86.69,175000.0,55.8253,55.8253,55.7545,55.7738,175000.0
2014-03-13 10:50:00,86.69,86.75,86.69,86.73,93000.0,55.7738,55.8124,55.7738,55.7996,93000.0
2014-03-13 10:55:00,86.72,86.76,86.69,86.72,87800.0,55.7931,55.8189,55.7738,55.7931,87800.0
2014-03-13 11:00:00,86.72,86.79,86.69,86.76,68700.0,55.7931,55.8382,55.7738,55.8189,68700.0
2014-03-13 11:05:00,86.75,86.78,86.66,86.69,83200.0,55.8124,55.8317,55.7545,55.7738,83200.0
2014-03-13 11:10:00,86.7,86.72,86.63,86.66,137300.0,55.7803,55.7931,55.7352,55.7545,137300.0
2014-03-13 11:15:00,86.68,86.77,86.67,86.75,42800.0,55.7674,55.8253,55.761,55.8124,42800.0
2014-03-13 11:20:00,86.75,86.76,86.67,86.67,38100.0,55.8124,55.8189,55.761,55.761,38100.0
2014-03-13 11:25:00,86.67,86.68,86.54,86.59,103400.0,55.761,55.7674,55.6773,55.7095,103400.0
2014-03-13 11:30:00,86.58,86.61,86.54,86.6,76200.0,55.7031,55.7224,55.6773,55.7159,76200.0
2014-03-13 11:35:00,86.6,86.64,86.6,86.62,30200.0,55.7159,55.7417,55.7159,55.7288,30200.0
2014-03-13 11:40:00,86.6,86.66,86.59,86.64,57000.0,55.7159,55.7545,55.7095,55.7417,57000.0
2014-03-13 11:45:00,86.64,86.65,86.56,86.58,111700.0,55.7417,55.7481,55.6902,55.7031,111700.0
2014-03-13 11:50:00,86.58,86.58,86.49,86.49,93100.0,55.7031,55.7031,55.6452,55.6452,93100.0
2014-03-13 11:55:00,86.5,86.57,86.49,86.55,51500.0,55.6516,55.6966,55.6452,55.6838,51500.0
2014-03-13 12:00:00,86.56,86.59,86.55,86.58,65500.0,55.6902,55.7095,55.6838,55.7031,65500.0
2014-03-13 12:05:00,86.58,86.58,86.46,86.58,108400.0,55.7031,55.7031,55.6259,55.7031,108400.0
2014-03-13 12:10:00,86.57,86.57,86.44,86.45,65400.0,55.6966,55.6966,55.613,55.6194,65400.0
2014-03-13 12:15:00,86.44,86.5,86.44,86.49,117000.0,55.613,55.6516,55.613,55.6452,117000.0
2014-03-13 12:20:00,86.48,86.51,86.41,86.41,136000.0,55.6387,55.658,55.5937,55.5937,136000.0
2014-03-13 12:25:00,86.41,86.42,86.29,86.3,176200.0,55.5937,55.6001,55.5165,55.5229,176200.0
2014-03-13 12:30:00,86.29,86.35,86.28,86.33,129700.0,55.5165,55.5551,55.5101,55.5422,129700.0
2014-03-13 12:35:00,86.34,86.34,86.19,86.19,89900.0,55.5487,55.5487,55.4522,55.4522,89900.0
2014-03-13 12:40:00,86.19,86.33,86.17,86.33,74800.0,55.4522,55.5422,55.4393,55.5422,74800.0
2014-03-13 12:45:00,86.33,86.35,86.28,86.34,110500.0,55.5422,55.5551,55.5101,55.5487,110500.0
2014-03-13 12:50:00,86.35,86.39,86.21,86.21,92900.0,55.5551,55.5808,55.465,55.465,92900.0
2014-03-13 12:55:00,86.21,86.25,86.17,86.22,78700.0,55.465,55.4908,55.4393,55.4715,78700.0
2014-03-13 13:00:00,86.21,86.21,86.0,86.05,255700.0,55.465,55.465,55.3299,55.3621,255700.0
2014-03-13 13:05:00,86.05,86.11,85.97,86.09,189400.0,55.3621,55.4007,55.3106,55.3878,189400.0
2014-03-13 13:10:00,86.09,86.18,86.09,86.17,104100.0,55.3878,55.4457,55.3878,55.4393,104100.0
2014-03-13 13:15:00,86.18,86.22,86.15,86.2,102600.0,55.4457,55.4715,55.4264,55.4586,102600.0
2014-03-13 13:20:00,86.2,86.22,86.16,86.17,76000.0,55.4586,55.4715,55.4329,55.4393,76000.0
2014-03-13 13:25:00,86.17,86.32,86.17,86.32,88600.0,55.4393,55.5358,55.4393,55.5358,88600.0
2014-03-13 13:30:00,86.32,86.33,86.23,86.23,43500.0,55.5358,55.5422,55.4779,55.4779,43500.0
2014-03-13 13:35:00,86.23,86.26,86.14,86.15,218700.0,55.4779,55.4972,55.42,55.4264,218700.0
2014-03-13 13:40:00,86.14,86.28,86.12,86.28,69300.0,55.42,55.5101,55.4071,55.5101,69300.0
2014-03-13 13:45:00,86.28,86.35,86.28,86.33,167600.0,55.5101,55.5551,55.5101,55.5422,167600.0
2014-03-13 13:50:00,86.32,86.34,86.29,86.3,53000.0,55.5358,55.5487,55.5165,55.5229,53000.0
2014-03-13 13:55:00,86.29,86.32,86.23,86.32,121000.0,55.5165,55.5358,55.4779,55.5358,121000.0
2014-03-13 14:00:00,86.32,86.36,86.31,86.34,48600.0,55.5358,55.5615,55.5294,55.5487,48600.0
2014-03-13 14:05:00,86.34,86.34,86.23,86.23,53800.0,55.5487,55.5487,55.4779,55.4779,53800.0
2014-03-13 14:10:00,86.23,86.29,86.22,86.26,229100.0,55.4779,55.5165,55.4715,55.4972,229100.0
2014-03-13 14:15:00,86.25,86.25,86.14,86.15,77900.0,55.4908,55.4908,55.42,55.4264,77900.0
2014-03-13 14:20:00,86.15,86.21,86.09,86.11,182700.0,55.4264,55.465,55.3878,55.4007,182700.0
2014-03-13 14:25:00,86.11,86.16,86.08,86.14,99600.0,55.4007,55.4329,55.3814,55.42,99600.0
2014-03-13 14:30:00,86.14,86.3,86.12,86.28,126000.0,55.42,55.5229,55.4071,55.5101,126000.0
2014-03-13 14:35:00,86.29,86.29,86.18,86.18,63500.0,55.5165,55.5165,55.4457,55.4457,63500.0
2014-03-13 14:40:00,86.19,86.27,86.16,86.18,86700.0,55.4522,55.5036,55.4329,55.4457,86700.0
2014-03-13 14:45:00,86.19,86.21,86.02,86.09,135500.0,55.4522,55.465,55.3428,55.3878,135500.0
2014-03-13 14:50:00,86.08,86.13,86.06,86.06,62600.0,55.3814,55.4136,55.3685,55.3685,62600.0
2014-03-13 14:55:00,86.06,86.14,86.04,86.11,134400.0,55.3685,55.42,55.3556,55.4007,134400.0
2014-03-13 15:00:00,86.12,86.25,86.08,86.2,205700.0,55.4071,55.4908,55.3814,55.4586,205700.0
2014-03-13 15:05:00,86.21,86.21,86.04,86.04,221500.0,55.465,55.465,55.3556,55.3556,221500.0
2014-03-13 15:10:00,86.03,86.09,86.0,86.05,126500.0,55.3492,55.3878,55.3299,55.3621,126500.0
2014-03-13 15:15:00,86.04,86.07,85.98,85.99,163700.0,55.3556,55.375,55.317,55.3235,163700.0
2014-03-13 15:20:00,85.99,86.14,85.98,86.09,281900.0,55.3235,55.42,55.317,55.3878,281900.0
2014-03-13 15:25:00,86.09,86.14,86.08,86.13,126100.0,55.3878,55.42,55.3814,55.4136,126100.0
2014-03-13 15:30:00,86.13,86.17,86.08,86.12,488300.0,55.4136,55.4393,55.3814,55.4071,488300.0
2014-03-13 15:35:00,86.13,86.28,86.13,86.27,163100.0,55.4136,55.5101,55.4136,55.5036,163100.0
2014-03-13 15:40:00,86.28,86.31,86.27,86.29,216300.0,55.5101,55.5294,55.5036,55.5165,216300.0
2014-03-13 15:45:00,86.29,86.38,86.28,86.37,209000.0,55.5165,55.5744,55.5101,55.568,209000.0
2014-03-13 15:50:00,86.37,86.37,86.23,86.26,362900.0,55.568,55.568,55.4779,55.4972,362900.0
2014-03-13 15:55:00,86.27,86.32,86.24,86.28,419900.0,55.5036,55.5358,55.4843,55.5101,419900.0
2014-03-14 09:30:00,86.2,86.44,86.08,86.34,188500.0,55.4586,55.613,55.3814,55.5487,188500.0
2014-03-14 09:35:00,86.35,86.42,86.14,86.38,387700.0,55.5551,55.6001,55.42,55.5744,387700.0
2014-03-14 09:40:00,86.38,86.53,86.37,86.53,413600.0,55.5744,55.6709,55.568,55.6709,413600.0
2014-03-14 09:45:00,86.52,86.72,86.43,86.47,573600.0,55.6645,55.7931,55.6066,55.6323,573600.0
2014-03-14 09:50:00,86.46,86.47,86.22,86.22,144500.0,55.6259,55.6323,55.4715,55.4715,144500.0
2014-03-14 09:55:00,86.21,86.43,86.19,86.27,164500.0,55.465,55.6066,55.4522,55.5036,164500.0
2014-03-14 10:00:00,86.27,86.47,86.26,86.32,239900.0,55.5036,55.6323,55.4972,55.5358,239900.0
2014-03-14 10:05:00,86.33,86.55,86.32,86.51,212500.0,55.5422,55.6838,55.5358,55.658,212500.0
2014-03-14 10:10:00,86.51,86.56,86.47,86.47,202300.0,55.658,55.6902,55.6323,55.6323,202300.0
2014-03-14 10:15:00,86.46,86.59,86.42,86.53,238300.0,55.6259,55.7095,55.6001,55.6709,238300.0
2014-03-14 10:20:00,86.53,86.53,86.33,86.37,179800.0,55.6709,55.6709,55.5422,55.568,179800.0
2014-03-14 10:25:00,86.37,86.48,86.36,86.39,154500.0,55.568,55.6387,55.5615,55.5808,154500.0
2014-03-14 10:30:00,86.39,86.41,86.29,86.41,115300.0,55.5808,55.5937,55.5165,55.5937,115300.0
2014-03-14 10:35:00,86.41,86.47,86.38,86.43,134100.0,55.5937,55.6323,55.5744,55.6066,134100.0
2014-03-14 10:40:00,86.44,86.48,86.41,86.42,86200.0,55.613,55.6387,55.5937,55.6001,86200.0
2014-03-14 10:45:00,86.42,86.5,86.41,86.47,112400.0,55.6001,55.6516,55.5937,55.6323,112400.0
2014-03-14 10:50:00,86.46,86.47,86.38,86.38,85600.0,55.6259,55.6323,55.5744,55.5744,85600.0
2014-03-14 10:55:00,86.38,86.42,86.33,86.37,69200.0,55.5744,55.6001,55.5422,55.568,69200.0
2014-03-14 11:00:00,86.36,86.41,86.35,86.38,101600.0,55.5615,55.5937,55.5551,55.5744,101600.0
2014-03-14 11:05:00,86.38,86.45,86.32,86.39,147300.0,55.5744,55.6194,55.5358,55.5808,147300.0
2014-03-14 11:10:00,86.37,86.38,86.32,86.32,60600.0,55.568,55.5744,55.5358,55.5358,60600.0
2014-03-14 11:15:00,86.32,86.34,86.28,86.31,48000.0,55.5358,55.5487,55.5101,55.5294,48000.0
2014-03-14 11:20:00,86.31,86.37,86.25,86.3,124200.0,55.5294,55.568,55.4908,55.5229,124200.0
2014-03-14 11:25:00,86.29,86.32,86.25,86.29,111800.0,55.5165,55.5358,55.4908,55.5165,111800.0
2014-03-14 11:30:00,86.3,86.31,86.23,86.3,95700.0,55.5229,55.5294,55.4779,55.5229,95700.0
2014-03-14 11:35:00,86.29,86.3,86.17,86.29,161200.0,55.5165,55.5229,55.4393,55.5165,161200.0
2014-03-14 11:40:00,86.3,86.34,86.24,86.33,237600.0,55.5229,55.5487,55.4843,55.5422,237600.0
2014-03-14 11:45:00,86.33,86.46,86.29,86.45,154500.0,55.5422,55.6259,55.5165,55.6194,154500.0
2014-03-14 11:50:00,86.45,86.6,86.42,86.52,128400.0,55.6194,55.7159,55.6001,55.6645,128400.0
2014-03-14 11:55:00,86.52,86.56,86.49,86.52,92400.0,55.6645,55.6902,55.6452,55.6645,92400.0
2014-03-14 12:00:00,86.52,86.55,86.38,86.4,141300.0,55.6645,55.6838,55.5744,55.5873,141300.0
2014-03-14 12:05:00,86.41,86.5,86.41,86.47,69500.0,55.5937,55.6516,55.5937,55.6323,69500.0
2014-03-14 12:10:00,86.47,86.59,86.47,86.53,90100.0,55.6323,55.7095,55.6323,55.6709,90100.0
2014-03-14 12:15:00,86.53,86.56,86.46,86.49,67000.0,55.6709,55.6902,55.6259,55.6452,67000.0
2014-03-14 12:20:00,86.49,86.55,86.49,86.52,44600.0,55.6452,55.6838,55.6452,55.6645,44600.0
2014-03-14 12:25:00,86.52,86.52,86.39,86.41,92100.0,55.6645,55.6645,55.5808,55.5937,92100.0
2014-03-14 12:30:00,86.41,86.46,86.36,86.39,134600.0,55.5937,55.6259,55.5615,55.5808,134600.0
2014-03-14 12:35:00,86.38,86.51,86.33,86.49,98400.0,55.5744,55.658,55.5422,55.6452,98400.0
2014-03-14 12:40:00,86.48,86.54,86.45,86.52,94000.0,55.6387,55.6773,55.6194,55.6645,94000.0
2014-03-14 12:45:00,86.54,86.54,86.43,86.49,48800.0,55.6773,55.6773,55.6066,55.6452,48800.0
2014-03-14 12:50:00,86.48,86.48,86.43,86.45,29900.0,55.6387,55.6387,55.6066,55.6194,29900.0
2014-03-14 12:55:00,86.45,86.52,86.45,86.5,19300.0,55.6194,55.6645,55.6194,55.6516,19300.0
2014-03-14 13:00:00,86.52,86.54,86.44,86.47,48300.0,55.6645,55.6773,55.613,55.6323,48300.0
2014-03-14 13:05:00,86.48,86.48,86.39,86.43,53500.0,55.6387,55.6387,55.5808,55.6066,53500.0
2014-03-14 13:10:00,86.44,86.47,86.42,86.43,53100.0,55.613,55.6323,55.6001,55.6066,53100.0
2014-03-14 13:15:00,86.42,86.44,86.4,86.44,29900.0,55.6001,55.613,55.5873,55.613,29900.0
2014-03-14 13:20:00,86.44,86.45,86.35,86.37,76800.0,55.613,55.6194,55.5551,55.568,76800.0
2014-03-14 13:25:00,86.38,86.45,86.36,86.43,76400.0,55.5744,55.6194,55.5615,55.6066,76400.0
2014-03-14 13:30:00,86.44,86.45,86.42,86.45,164800.0,55.613,55.6194,55.6001,55.6194,164800.0
2014-03-14 13:35:00,86.45,86.46,86.41,86.41,175200.0,55.6194,55.6259,55.5937,55.5937,175200.0
2014-03-14 13:40:00,86.42,86.42,86.34,86.39,78300.0,55.6001,55.6001,55.5487,55.5808,78300.0
2014-03-14 13:45:00,86.4,86.41,86.36,86.37,51900.0,55.5873,55.5937,55.5615,55.568,51900.0
2014-03-14 13:50:00,86.38,86.47,86.38,86.41,226000.0,55.5744,55.6323,55.5744,55.5937,226000.0
2014-03-14 13:55:00,86.42,86.49,86.41,86.48,63300.0,55.6001,55.6452,55.5937,55.6387,63300.0
2014-03-14 14:00:00,86.48,86.5,86.46,86.47,142000.0,55.6387,55.6516,55.6259,55.6323,142000.0
2014-03-14 14:05:00,86.46,86.5,86.45,86.5,33000.0,55.6259,55.6516,55.6194,55.6516,33000.0
2014-03-14 14:10:00,86.49,86.49,86.45,86.47,51300.0,55.6452,55.6452,55.6194,55.6323,51300.0
2014-03-14 14:15:00,86.48,86.54,86.47,86.53,54500.0,55.6387,55.6773,55.6323,55.6709,54500.0
2014-03-14 14:20:00,86.52,86.53,86.48,86.48,28000.0,55.6645,55.6709,55.6387,55.6387,28000.0
2014-03-14 14:25:00,86.48,86.48,86.43,86.47,60000.0,55.6387,55.6387,55.6066,55.6323,60000.0
2014-03-14 14:30:00,86.48,86.48,86.43,86.45,56000.0,55.6387,55.6387,55.6066,55.6194,56000.0
2014-03-14 14:35:00,86.45,86.45,86.4,86.4,84000.0,55.6194,55.6194,55.5873,55.5873,84000.0
2014-03-14 14:40:00,86.4,86.43,86.35,86.4,106900.0,55.5873,55.6066,55.5551,55.5873,106900.0
2014-03-14 14:45:00,86.4,86.44,86.37,86.39,96000.0,55.5873,55.613,55.568,55.5808,96000.0
2014-03-14 14:50:00,86.39,86.4,86.36,86.37,47500.0,55.5808,55.5873,55.5615,55.568,47500.0
2014-03-14 14:55:00,86.38,86.38,86.3,86.3,94900.0,55.5744,55.5744,55.5229,55.5229,94900.0
2014-03-14 15:00:00,86.31,86.39,86.31,86.37,279900.0,55.5294,55.5808,55.5294,55.568,279900.0
2014-03-14 15:05:00,86.37,86.41,86.36,86.37,147800.0,55.568,55.5937,55.5615,55.568,147800.0
2014-03-14 15:10:00,86.38,86.38,86.35,86.37,76200.0,55.5744,55.5744,55.5551,55.568,76200.0
2014-03-14 15:15:00,86.37,86.38,86.35,86.38,100400.0,55.568,55.5744,55.5551,55.5744,100400.0
2014-03-14 15:20:00,86.38,86.46,86.38,86.41,206700.0,55.5744,55.6259,55.5744,55.5937,206700.0
2014-03-14 15:25:00,86.42,86.43,86.38,86.4,105900.0,55.6001,55.6066,55.5744,55.5873,105900.0
2014-03-14 15:30:00,86.4,86.52,86.4,86.47,157300.0,55.5873,55.6645,55.5873,55.6323,157300.0
2014-03-14 15:35:00,86.47,86.47,86.36,86.39,97200.0,55.6323,55.6323,55.5615,55.5808,97200.0
2014-03-14 15:40:00,86.4,86.47,86.38,86.44,82700.0,55.5873,55.6323,55.5744,55.613,82700.0
2014-03-14 15:45:00,86.44,86.44,86.36,86.36,99100.0,55.613,55.613,55.5615,55.5615,99100.0
2014-03-14 15:50:00,86.36,86.4,86.32,86.33,142900.0,55.5615,55.5873,55.5358,55.5422,142900.0
2014-03-14 15:55:00,86.32,86.47,86.32,86.41,650400.0,55.5358,55.6323,55.5358,55.5937,650400.0
2014-03-17 09:30:00,86.72,86.75,86.58,86.71,200400.0,55.7931,55.8124,55.7031,55.7867,200400.0
2014-03-17 09:35:00,86.71,87.06,86.71,87.03,515000.0,55.7867,56.0119,55.7867,55.9926,515000.0
2014-03-17 09:40:00,87.02,87.06,86.91,87.0,389800.0,55.9862,56.0119,55.9154,55.9733,389800.0
2014-03-17 09:45:00,86.99,87.06,86.96,87.06,113500.0,55.9669,56.0119,55.9476,56.0119,113500.0
2014-03-17 09:50:00,87.05,87.09,86.87,86.89,90100.0,56.0055,56.0312,55.8896,55.9025,90100.0
2014-03-17 09:55:00,86.89,87.02,86.89,86.92,59200.0,55.9025,55.9862,55.9025,55.9218,59200.0
2014-03-17 10:00:00,86.9,87.11,86.89,86.96,136300.0,55.9089,56.0441,55.9025,55.9476,136300.0
2014-03-17 10:05:00,86.96,87.0,86.88,86.95,91200.0,55.9476,55.9733,55.8961,55.9411,91200.0
2014-03-17 10:10:00,86.95,87.0,86.92,86.98,68700.0,55.9411,55.9733,55.9218,55.9604,68700.0
2014-03-17 10:15:00,86.99,87.04,86.97,86.98,78400.0,55.9669,55.999,55.954,55.9604,78400.0
2014-03-17 10:20:00,86.99,87.0,86.91,86.94,63300.0,55.9669,55.9733,55.9154,55.9347,63300.0
2014-03-17 10:25:00,86.95,86.95,86.75,86.77,207300.0,55.9411,55.9411,55.8124,55.8253,207300.0
2014-03-17 10:30:00,86.79,86.82,86.76,86.81,98000.0,55.8382,55.8575,55.8189,55.851,98000.0
2014-03-17 10:35:00,86.82,86.85,86.79,86.79,50500.0,55.8575,55.8768,55.8382,55.8382,50500.0
2014-03-17 10:40:00,86.8,86.84,86.69,86.69,67300.0,55.8446,55.8703,55.7738,55.7738,67300.0
2014-03-17 10:45:00,86.68,86.72,86.63,86.67,157200.0,55.7674,55.7931,55.7352,55.761,157200.0
2014-03-17 10:50:00,86.68,86.81,86.68,86.7,108300.0,55.7674,55.851,55.7674,55.7803,108300.0
2014-03-17 10:55:00,86.7,86.78,86.67,86.68,124200.0,55.7803,55.8317,55.761,55.7674,124200.0
2014-03-17 11:00:00,86.69,86.83,86.69,86.79,68500.0,55.7738,55.8639,55.7738,55.8382,68500.0
2014-03-17 11:05:00,86.8,86.84,86.7,86.71,121500.0,55.8446,55.8703,55.7803,55.7867,121500.0
2014-03-17 11:10:00,86.7,86.73,86.68,86.68,63100.0,55.7803,55.7996,55.7674,55.7674,63100.0
2014-03-17 11:15:00,86.69,86.79,86.68,86.77,44300.0,55.7738,55.8382,55.7674,55.8253,44300.0
2014-03-17 11:20:00,86.77,86.78,86.67,86.68,114700.0,55.8253,55.8317,55.761,55.7674,114700.0
2014-03-17 11:25:00,86.67,86.67,86.58,86.59,82600.0,55.761,55.761,55.7031,55.7095,82600.0
2014-03-17 11:30:00,86.59,86.65,86.58,86.64,59600.0,55.7095,55.7481,55.7031,55.7417,59600.0
2014-03-17 11:35:00,86.64,86.65,86.53,86.57,42900.0,55.7417,55.7481,55.6709,55.6966,42900.0
2014-03-17 11:40:00,86.57,86.58,86.5,86.57,88300.0,55.6966,55.7031,55.6516,55.6966,88300.0
2014-03-17 11:45:00,86.56,86.58,86.52,86.57,57000.0,55.6902,55.7031,55.6645,55.6966,57000.0
2014-03-17 11:50:00,86.57,86.64,86.56,86.63,38000.0,55.6966,55.7417,55.6902,55.7352,38000.0
2014-03-17 11:55:00,86.64,86.68,86.62,86.65,68800.0,55.7417,55.7674,55.7288,55.7481,68800.0
2014-03-17 12:00:00,86.66,86.69,86.63,86.64,67300.0,55.7545,55.7738,55.7352,55.7417,67300.0
2014-03-17 12:05:00,86.64,86.67,86.6,86.64,56900.0,55.7417,55.761,55.7159,55.7417,56900.0
2014-03-17 12:10:00,86.64,86.71,86.63,86.7,61200.0,55.7417,55.7867,55.7352,55.7803,61200.0
2014-03-17 12:15:00,86.7,86.73,86.67,86.69,117600.0,55.7803,55.7996,55.761,55.7738,117600.0
2014-03-17 12:20:00,86.69,86.69,86.64,86.66,34200.0,55.7738,55.7738,55.7417,55.7545,34200.0
2014-03-17 12:25:00,86.66,86.68,86.61,86.65,90700.0,55.7545,55.7674,55.7224,55.7481,90700.0
2014-03-17 12:30:00,86.65,86.67,86.6,86.61,55600.0,55.7481,55.761,55.7159,55.7224,55600.0
2014-03-17 12:35:00,86.61,86.61,86.57,86.59,42700.0,55.7224,55.7224,55.6966,55.7095,42700.0
2014-03-17 12:40:00,86.59,86.64,86.58,86.59,86100.0,55.7095,55.7417,55.7031,55.7095,86100.0
2014-03-17 12:45:00,86.6,86.61,86.56,86.56,38600.0,55.7159,55.7224,55.6902,55.6902,38600.0
2014-03-17 12:50:00,86.57,86.61,86.54,86.58,44900.0,55.6966,55.7224,55.6773,55.7031,44900.0
2014-03-17 12:55:00,86.57,86.61,86.57,86.6,19700.0,55.6966,55.7224,55.6966,55.7159,19700.0
2014-03-17 13:00:00,86.6,86.62,86.6,86.61,19800.0,55.7159,55.7288,55.7159,55.7224,19800.0
2014-03-17 13:05:00,86.61,86.61,86.54,86.58,57900.0,55.7224,55.7224,55.6773,55.7031,57900.0
2014-03-17 13:10:00,86.58,86.61,86.56,86.61,33200.0,55.7031,55.7224,55.6902,55.7224,33200.0
2014-03-17 13:15:00,86.6,86.64,86.58,86.64,35200.0,55.7159,55.7417,55.7031,55.7417,35200.0
2014-03-17 13:20:00,86.64,86.67,86.62,86.62,16200.0,55.7417,55.761,55.7288,55.7288,16200.0
2014-03-17 13:25:00,86.62,86.64,86.6,86.61,27400.0,55.7288,55.7417,55.7159,55.7224,27400.0
2014-03-17 13:30:00,86.61,86.65,86.6,86.63,21100.0,55.7224,55.7481,55.7159,55.7352,21100.0
2014-03-17 13:35:00,86.63,86.73,86.63,86.73,54800.0,55.7352,55.7996,55.7352,55.7996,54800.0
2014-03-17 13:40:00,86.73,86.74,86.72,86.73,11900.0,55.7996,55.806,55.7931,55.7996,11900.0
2014-03-17 13:45:00,86.73,86.78,86.73,86.77,32400.0,55.7996,55.8317,55.7996,55.8253,32400.0
2014-03-17 13:50:00,86.77,86.77,86.71,86.72,26400.0,55.8253,55.8253,55.7867,55.7931,26400.0
2014-03-17 13:55:00,86.72,86.75,86.71,86.75,32700.0,55.7931,55.8124,55.7867,55.8124,32700.0
2014-03-17 14:00:00,86.76,86.78,86.75,86.78,25000.0,55.8189,55.8317,55.8124,55.8317,25000.0
2014-03-17 14:05:00,86.78,86.81,86.77,86.8,52800.0,55.8317,55.851,55.8253,55.8446,52800.0
2014-03-17 14:10:00,86.79,86.8,86.75,86.79,56100.0,55.8382,55.8446,55.8124,55.8382,56100.0
2014-03-17 14:15:00,86.79,86.79,86.74,86.76,45200.0,55.8382,55.8382,55.806,55.8189,45200.0
2014-03-17 14:20:00,86.75,86.85,86.75,86.83,73600.0,55.8124,55.8768,55.8124,55.8639,73600.0
2014-03-17 14:25:00,86.83,86.89,86.82,86.85,117700.0,55.8639,55.9025,55.8575,55.8768,117700.0
2014-03-17 14:30:00,86.84,86.87,86.83,86.84,33400.0,55.8703,55.8896,55.8639,55.8703,33400.0
2014-03-17 14:35:00,86.83,86.86,86.8,86.81,32200.0,55.8639,55.8832,55.8446,55.851,32200.0
2014-03-17 14:40:00,86.8,86.83,86.79,86.82,38000.0,55.8446,55.8639,55.8382,55.8575,38000.0
2014-03-17 14:45:00,86.82,86.87,86.82,86.86,31000.0,55.8575,55.8896,55.8575,55.8832,31000.0
2014-03-17 14:50:00,86.87,86.9,86.86,86.88,56300.0,55.8896,55.9089,55.8832,55.8961,56300.0
2014-03-17 14:55:00,86.88,86.92,86.87,86.89,31900.0,55.8961,55.9218,55.8896,55.9025,31900.0
2014-03-17 15:00:00,86.89,86.89,86.86,86.87,49700.0,55.9025,55.9025,55.8832,55.8896,49700.0
2014-03-17 15:05:00,86.88,86.95,86.87,86.93,45000.0,55.8961,55.9411,55.8896,55.9282,45000.0
2014-03-17 15:10:00,86.93,86.97,86.92,86.97,37000.0,55.9282,55.954,55.9218,55.954,37000.0
2014-03-17 15:15:00,86.96,86.98,86.9,86.91,50800.0,55.9476,55.9604,55.9089,55.9154,50800.0
2014-03-17 15:20:00,86.91,86.95,86.9,86.92,75300.0,55.9154,55.9411,55.9089,55.9218,75300.0
2014-03-17 15:25:00,86.93,86.93,86.84,86.89,148500.0,55.9282,55.9282,55.8703,55.9025,148500.0
2014-03-17 15:30:00,86.89,86.91,86.86,86.88,50700.0,55.9025,55.9154,55.8832,55.8961,50700.0
2014-03-17 15:35:00,86.87,86.92,86.85,86.91,200400.0,55.8896,55.9218,55.8768,55.9154,200400.0
2014-03-17 15:40:00,86.91,86.91,86.78,86.78,152300.0,55.9154,55.9154,55.8317,55.8317,152300.0
2014-03-17 15:45:00,86.78,86.83,86.77,86.8,131300.0,55.8317,55.8639,55.8253,55.8446,131300.0
2014-03-17 15:50:00,86.8,86.84,86.79,86.82,143200.0,55.8446,55.8703,55.8382,55.8575,143200.0
2014-03-17 15:55:00,86.83,86.9,86.8,86.86,382700.0,55.8639,55.9089,55.8446,55.8832,382700.0
2014-03-18 09:30:00,87.16,87.16,86.91,86.94,122600.0,56.0762,56.0762,55.9154,55.9347,122600.0
2014-03-18 09:35:00,86.93,87.18,86.89,87.14,211500.0,55.9282,56.0891,55.9025,56.0634,211500.0
2014-03-18 09:40:00,87.14,87.17,87.08,87.08,78000.0,56.0634,56.0827,56.0248,56.0248,78000.0
2014-03-18 09:45:00,87.08,87.27,87.08,87.24,134900.0,56.0248,56.147,56.0248,56.1277,134900.0
2014-03-18 09:50:00,87.24,87.3,87.21,87.3,105200.0,56.1277,56.1663,56.1084,56.1663,105200.0
2014-03-18 09:55:00,87.3,87.36,87.28,87.35,149700.0,56.1663,56.2049,56.1534,56.1985,149700.0
2014-03-18 10:00:00,87.36,87.42,87.32,87.33,191600.0,56.2049,56.2435,56.1792,56.1856,191600.0
2014-03-18 10:05:00,87.33,87.38,87.3,87.38,60100.0,56.1856,56.2178,56.1663,56.2178,60100.0
2014-03-18 10:10:00,87.39,87.47,87.38,87.45,63400.0,56.2242,56.2757,56.2178,56.2628,63400.0
2014-03-18 10:15:00,87.46,87.64,87.44,87.62,214800.0,56.2692,56.385,56.2564,56.3722,214800.0
2014-03-18 10:20:00,87.63,87.68,87.6,87.66,228400.0,56.3786,56.4108,56.3593,56.3979,228400.0
2014-03-18 10:25:00,87.67,87.75,87.66,87.73,123300.0,56.4043,56.4558,56.3979,56.4429,123300.0
2014-03-18 10:30:00,87.74,87.77,87.69,87.74,134600.0,56.4494,56.4687,56.4172,56.4494,134600.0
2014-03-18 10:35:00,87.73,87.74,87.67,87.68,60700.0,56.4429,56.4494,56.4043,56.4108,60700.0
2014-03-18 10:40:00,87.68,87.69,87.61,87.62,139900.0,56.4108,56.4172,56.3657,56.3722,139900.0
2014-03-18 10:45:00,87.62,87.65,87.58,87.58,165400.0,56.3722,56.3915,56.3464,56.3464,165400.0
2014-03-18 10:50:00,87.58,87.62,87.5,87.5,79700.0,56.3464,56.3722,56.295,56.295,79700.0
2014-03-18 10:55:00,87.5,87.55,87.49,87.5,61500.0,56.295,56.3271,56.2885,56.295,61500.0
2014-03-18 11:00:00,87.51,87.59,87.5,87.55,38000.0,56.3014,56.3529,56.295,56.3271,38000.0
2014-03-18 11:05:00,87.54,87.58,87.51,87.55,49800.0,56.3207,56.3464,56.3014,56.3271,49800.0
2014-03-18 11:10:00,87.55,87.61,87.52,87.57,88400.0,56.3271,56.3657,56.3078,56.34,88400.0
2014-03-18 11:15:00,87.57,87.64,87.52,87.63,57800.0,56.34,56.385,56.3078,56.3786,57800.0
2014-03-18 11:20:00,87.63,87.68,87.61,87.67,62000.0,56.3786,56.4108,56.3657,56.4043,62000.0
2014-03-18 11:25:00,87.67,87.71,87.65,87.69,30200.0,56.4043,56.4301,56.3915,56.4172,30200.0
2014-03-18 11:30:00,87.7,87.75,87.67,87.74,132000.0,56.4236,56.4558,56.4043,56.4494,132000.0
2014-03-18 11:35:00,87.73,87.74,87.7,87.71,26100.0,56.4429,56.4494,56.4236,56.4301,26100.0
2014-03-18 11:40:00,87.71,87.71,87.56,87.59,113900.0,56.4301,56.4301,56.3336,56.3529,113900.0
2014-03-18 11:45:00,87.6,87.68,87.59,87.64,60500.0,56.3593,56.4108,56.3529,56.385,60500.0
2014-03-18 11:50:00,87.64,87.67,87.62,87.67,48100.0,56.385,56.4043,56.3722,56.4043,48100.0
2014-03-18 11:55:00,87.67,87.76,87.66,87.75,133900.0,56.4043,56.4622,56.3979,56.4558,133900.0
2014-03-18 12:00:00,87.75,87.76,87.71,87.76,324900.0,56.4558,56.4622,56.4301,56.4622,324900.0
2014-03-18 12:05:00,87.76,87.76,87.7,87.73,78400.0,56.4622,56.4622,56.4236,56.4429,78400.0
2014-03-18 12:10:00,87.73,87.76,87.68,87.68,89700.0,56.4429,56.4622,56.4108,56.4108,89700.0
2014-03-18 12:15:00,87.69,87.72,87.6,87.63,55200.0,56.4172,56.4365,56.3593,56.3786,55200.0
2014-03-18 12:20:00,87.63,87.67,87.59,87.63,136800.0,56.3786,56.4043,56.3529,56.3786,136800.0
2014-03-18 12:25:00,87.64,87.7,87.63,87.66,45600.0,56.385,56.4236,56.3786,56.3979,45600.0
2014-03-18 12:30:00,87.67,87.7,87.63,87.64,75700.0,56.4043,56.4236,56.3786,56.385,75700.0
2014-03-18 12:35:00,87.63,87.67,87.62,87.64,37200.0,56.3786,56.4043,56.3722,56.385,37200.0
2014-03-18 12:40:00,87.63,87.63,87.58,87.61,79300.0,56.3786,56.3786,56.3464,56.3657,79300.0
2014-03-18 12:45:00,87.61,87.64,87.6,87.63,42500.0,56.3657,56.385,56.3593,56.3786,42500.0
2014-03-18 12:50:00,87.64,87.71,87.64,87.68,101400.0,56.385,56.4301,56.385,56.4108,101400.0
2014-03-18 12:55:00,87.68,87.69,87.66,87.69,27300.0,56.4108,56.4172,56.3979,56.4172,27300.0
2014-03-18 13:00:00,87.69,87.71,87.66,87.68,20000.0,56.4172,56.4301,56.3979,56.4108,20000.0
2014-03-18 13:05:00,87.68,87.69,87.65,87.67,22100.0,56.4108,56.4172,56.3915,56.4043,22100.0
2014-03-18 13:10:00,87.68,87.69,87.66,87.67,26600.0,56.4108,56.4172,56.3979,56.4043,26600.0
2014-03-18 13:15:00,87.68,87.7,87.66,87.7,38000.0,56.4108,56.4236,56.3979,56.4236,38000.0
2014-03-18 13:20:00,87.7,87.77,87.69,87.76,60800.0,56.4236,56.4687,56.4172,56.4622,60800.0
2014-03-18 13:25:00,87.76,87.83,87.76,87.79,65900.0,56.4622,56.5073,56.4622,56.4815,65900.0
2014-03-18 13:30:00,87.8,87.8,87.73,87.73,54200.0,56.488,56.488,56.4429,56.4429,54200.0
2014-03-18 13:35:00,87.73,87.77,87.72,87.73,74900.0,56.4429,56.4687,56.4365,56.4429,74900.0
2014-03-18 13:40:00,87.73,87.84,87.73,87.8,179100.0,56.4429,56.5137,56.4429,56.488,179100.0
2014-03-18 13:45:00,87.8,87.81,87.76,87.76,22900.0,56.488,56.4944,56.4622,56.4622,22900.0
2014-03-18 13:50:00,87.75,87.81,87.75,87.76,42300.0,56.4558,56.4944,56.4558,56.4622,42300.0
2014-03-18 13:55:00,87.76,87.78,87.71,87.72,40100.0,56.4622,56.4751,56.4301,56.4365,40100.0
2014-03-18 14:00:00,87.72,87.74,87.72,87.72,48500.0,56.4365,56.4494,56.4365,56.4365,48500.0
2014-03-18 14:05:00,87.73,87.75,87.7,87.72,42600.0,56.4429,56.4558,56.4236,56.4365,42600.0
2014-03-18 14:10:00,87.72,87.74,87.67,87.67,22500.0,56.4365,56.4494,56.4043,56.4043,22500.0
2014-03-18 14:15:00,87.68,87.69,87.65,87.66,93500.0,56.4108,56.4172,56.3915,56.3979,93500.0
2014-03-18 14:20:00,87.65,87.68,87.65,87.68,34900.0,56.3915,56.4108,56.3915,56.4108,34900.0
2014-03-18 14:25:00,87.69,87.71,87.68,87.71,35700.0,56.4172,56.4301,56.4108,56.4301,35700.0
2014-03-18 14:30:00,87.7,87.7,87.68,87.68,26500.0,56.4236,56.4236,56.4108,56.4108,26500.0
2014-03-18 14:35:00,87.67,87.7,87.65,87.65,22600.0,56.4043,56.4236,56.3915,56.3915,22600.0
2014-03-18 14:40:00,87.65,87.66,87.61,87.65,46200.0,56.3915,56.3979,56.3657,56.3915,46200.0
2014-03-18 14:45:00,87.66,87.69,87.65,87.69,95600.0,56.3979,56.4172,56.3915,56.4172,95600.0
2014-03-18 14:50:00,87.69,87.71,87.68,87.69,55600.0,56.4172,56.4301,56.4108,56.4172,55600.0
2014-03-18 14:55:00,87.69,87.69,87.67,87.69,30700.0,56.4172,56.4172,56.4043,56.4172,30700.0
2014-03-18 15:00:00,87.69,87.7,87.63,87.63,34300.0,56.4172,56.4236,56.3786,56.3786,34300.0
2014-03-18 15:05:00,87.64,87.7,87.64,87.7,39200.0,56.385,56.4236,56.385,56.4236,39200.0
2014-03-18 15:10:00,87.71,87.72,87.69,87.69,36700.0,56.4301,56.4365,56.4172,56.4172,36700.0
2014-03-18 15:15:00,87.69,87.7,87.66,87.66,31600.0,56.4172,56.4236,56.3979,56.3979,31600.0
2014-03-18 15:20:00,87.65,87.68,87.62,87.63,53500.0,56.3915,56.4108,56.3722,56.3786,53500.0
2014-03-18 15:25:00,87.64,87.64,87.57,87.6,64800.0,56.385,56.385,56.34,56.3593,64800.0
2014-03-18 15:30:00,87.6,87.61,87.56,87.58,115200.0,56.3593,56.3657,56.3336,56.3464,115200.0
2014-03-18 15:35:00,87.58,87.64,87.58,87.64,69900.0,56.3464,56.385,56.3464,56.385,69900.0
2014-03-18 15:40:00,87.63,87.65,87.55,87.59,79100.0,56.3786,56.3915,56.3271,56.3529,79100.0
2014-03-18 15:45:00,87.58,87.59,87.54,87.59,79400.0,56.3464,56.3529,56.3207,56.3529,79400.0
2014-03-18 15:50:00,87.59,87.6,87.55,87.55,140100.0,56.3529,56.3593,56.3271,56.3271,140100.0
2014-03-18 15:55:00,87.56,87.62,87.55,87.58,353800.0,56.3336,56.3722,56.3271,56.3464,353800.0
2014-03-19 09:30:00,87.6,87.61,87.5,87.5,71500.0,56.3593,56.3657,56.295,56.295,71500.0
2014-03-19 09:35:00,87.49,87.49,87.27,87.38,90200.0,56.2885,56.2885,56.147,56.2178,90200.0
2014-03-19 09:40:00,87.4,87.41,87.26,87.27,59600.0,56.2306,56.2371,56.1406,56.147,59600.0
2014-03-19 09:45:00,87.27,87.28,87.18,87.25,129200.0,56.147,56.1534,56.0891,56.1341,129200.0
2014-03-19 09:50:00,87.25,87.37,87.25,87.36,72300.0,56.1341,56.2113,56.1341,56.2049,72300.0
2014-03-19 09:55:00,87.35,87.52,87.34,87.46,89400.0,56.1985,56.3078,56.192,56.2692,89400.0
2014-03-19 10:00:00,87.48,87.51,87.46,87.5,111400.0,56.2821,56.3014,56.2692,56.295,111400.0
2014-03-19 10:05:00,87.5,87.5,87.4,87.4,134300.0,56.295,56.295,56.2306,56.2306,134300.0
2014-03-19 10:10:00,87.41,87.51,87.37,87.48,146600.0,56.2371,56.3014,56.2113,56.2821,146600.0
2014-03-19 10:15:00,87.48,87.54,87.48,87.5,47900.0,56.2821,56.3207,56.2821,56.295,47900.0
2014-03-19 10:20:00,87.51,87.51,87.46,87.48,17400.0,56.3014,56.3014,56.2692,56.2821,17400.0
2014-03-19 10:25:00,87.48,87.53,87.45,87.53,27100.0,56.2821,56.3143,56.2628,56.3143,27100.0
2014-03-19 10:30:00,87.52,87.55,87.48,87.54,71400.0,56.3078,56.3271,56.2821,56.3207,71400.0
2014-03-19 10:35:00,87.55,87.56,87.47,87.5,39800.0,56.3271,56.3336,56.2757,56.295,39800.0
2014-03-19 10:40:00,87.5,87.57,87.48,87.56,22600.0,56.295,56.34,56.2821,56.3336,22600.0
2014-03-19 10:45:00,87.56,87.6,87.55,87.58,18100.0,56.3336,56.3593,56.3271,56.3464,18100.0
2014-03-19 10:50:00,87.58,87.59,87.52,87.52,11600.0,56.3464,56.3529,56.3078,56.3078,11600.0
2014-03-19 10:55:00,87.52,87.54,87.46,87.48,14900.0,56.3078,56.3207,56.2692,56.2821,14900.0
2014-03-19 11:00:00,87.48,87.53,87.47,87.52,23500.0,56.2821,56.3143,56.2757,56.3078,23500.0
2014-03-19 11:05:00,87.51,87.53,87.45,87.45,32400.0,56.3014,56.3143,56.2628,56.2628,32400.0
2014-03-19 11:10:00,87.45,87.46,87.41,87.45,18100.0,56.2628,56.2692,56.2371,56.2628,18100.0
2014-03-19 11:15:00,87.46,87.47,87.41,87.41,36500.0,56.2692,56.2757,56.2371,56.2371,36500.0
2014-03-19 11:20:00,87.41,87.42,87.4,87.41,14100.0,56.2371,56.2435,56.2306,56.2371,14100.0
2014-03-19 11:25:00,87.41,87.46,87.4,87.44,56500.0,56.2371,56.2692,56.2306,56.2564,56500.0
2014-03-19 11:30:00,87.43,87.43,87.34,87.34,38600.0,56.2499,56.2499,56.192,56.192,38600.0
2014-03-19 11:35:00,87.34,87.34,87.25,87.3,101000.0,56.192,56.192,56.1341,56.1663,101000.0
2014-03-19 11:40:00,87.3,87.31,87.17,87.18,66900.0,56.1663,56.1727,56.0827,56.0891,66900.0
2014-03-19 11:45:00,87.18,87.2,87.16,87.19,53800.0,56.0891,56.102,56.0762,56.0955,53800.0
2014-03-19 11:50:00,87.2,87.22,87.14,87.19,95100.0,56.102,56.1148,56.0634,56.0955,95100.0
2014-03-19 11:55:00,87.18,87.22,87.17,87.21,46000.0,56.0891,56.1148,56.0827,56.1084,46000.0
2014-03-19 12:00:00,87.22,87.3,87.22,87.28,33200.0,56.1148,56.1663,56.1148,56.1534,33200.0
2014-03-19 12:05:00,87.28,87.31,87.26,87.28,34400.0,56.1534,56.1727,56.1406,56.1534,34400.0
2014-03-19 12:10:00,87.28,87.31,87.26,87.29,12400.0,56.1534,56.1727,56.1406,56.1599,12400.0
2014-03-19 12:15:00,87.29,87.34,87.28,87.33,37600.0,56.1599,56.192,56.1534,56.1856,37600.0
2014-03-19 12:20:00,87.34,87.35,87.32,87.32,36000.0,56.192,56.1985,56.1792,56.1792,36000.0
2014-03-19 12:25:00,87.34,87.38,87.33,87.36,31800.0,56.192,56.2178,56.1856,56.2049,31800.0
2014-03-19 12:30:00,87.35,87.41,87.34,87.39,38700.0,56.1985,56.2371,56.192,56.2242,38700.0
2014-03-19 12:35:00,87.38,87.38,87.33,87.38,45200.0,56.2178,56.2178,56.1856,56.2178,45200.0
2014-03-19 12:40:00,87.39,87.41,87.35,87.39,22700.0,56.2242,56.2371,56.1985,56.2242,22700.0
2014-03-19 12:45:00,87.4,87.49,87.38,87.49,41100.0,56.2306,56.2885,56.2178,56.2885,41100.0
2014-03-19 12:50:00,87.48,87.49,87.46,87.49,12000.0,56.2821,56.2885,56.2692,56.2885,12000.0
2014-03-19 12:55:00,87.5,87.55,87.5,87.53,11900.0,56.295,56.3271,56.295,56.3143,11900.0
2014-03-19 13:00:00,87.52,87.55,87.51,87.54,60400.0,56.3078,56.3271,56.3014,56.3207,60400.0
2014-03-19 13:05:00,87.54,87.55,87.5,87.52,37200.0,56.3207,56.3271,56.295,56.3078,37200.0
2014-03-19 13:10:00,87.52,87.55,87.5,87.54,24400.0,56.3078,56.3271,56.295,56.3207,24400.0
2014-03-19 13:15:00,87.54,87.56,87.53,87.55,17800.0,56.3207,56.3336,56.3143,56.3271,17800.0
2014-03-19 13:20:00,87.55,87.55,87.52,87.52,15100.0,56.3271,56.3271,56.3078,56.3078,15100.0
2014-03-19 13:25:00,87.53,87.58,87.53,87.57,13900.0,56.3143,56.3464,56.3143,56.34,13900.0
2014-03-19 13:30:00,87.57,87.61,87.57,87.61,12700.0,56.34,56.3657,56.34,56.3657,12700.0
2014-03-19 13:35:00,87.61,87.63,87.59,87.6,56700.0,56.3657,56.3786,56.3529,56.3593,56700.0
2014-03-19 13:40:00,87.59,87.6,87.54,87.54,57100.0,56.3529,56.3593,56.3207,56.3207,57100.0
2014-03-19 13:45:00,87.54,87.55,87.51,87.51,18300.0,56.3207,56.3271,56.3014,56.3014,18300.0
2014-03-19 13:50:00,87.52,87.54,87.51,87.52,12000.0,56.3078,56.3207,56.3014,56.3078,12000.0
2014-03-19 13:55:00,87.52,87.55,87.51,87.52,68700.0,56.3078,56.3271,56.3014,56.3078,68700.0
2014-03-19 14:00:00,87.54,87.54,87.1,87.24,567300.0,56.3207,56.3207,56.0376,56.1277,567300.0
2014-03-19 14:05:00,87.23,87.23,86.91,87.11,449200.0,56.1213,56.1213,55.9154,56.0441,449200.0
2014-03-19 14:10:00,87.11,87.22,87.07,87.17,350500.0,56.0441,56.1148,56.0183,56.0827,350500.0
2014-03-19 14:15:00,87.17,87.31,87.14,87.24,168600.0,56.0827,56.1727,56.0634,56.1277,168600.0
2014-03-19 14:20:00,87.24,87.34,87.2,87.34,211900.0,56.1277,56.192,56.102,56.192,211900.0
2014-03-19 14:25:00,87.35,87.41,87.27,87.28,207800.0,56.1985,56.2371,56.147,56.1534,207800.0
2014-03-19 14:30:00,87.28,87.42,87.28,87.33,70500.0,56.1534,56.2435,56.1534,56.1856,70500.0
2014-03-19 14:35:00,87.34,87.34,87.22,87.25,71200.0,56.192,56.192,56.1148,56.1341,71200.0
2014-03-19 14:40:00,87.25,87.25,87.12,87.24,86800.0,56.1341,56.1341,56.0505,56.1277,86800.0
2014-03-19 14:45:00,87.24,87.26,87.19,87.2,96200.0,56.1277,56.1406,56.0955,56.102,96200.0
2014-03-19 14:50:00,87.2,87.29,87.16,87.2,117300.0,56.102,56.1599,56.0762,56.102,117300.0
2014-03-19 14:55:00,87.21,87.25,87.17,87.2,66600.0,56.1084,56.1341,56.0827,56.102,66600.0
2014-03-19 15:00:00,87.2,87.22,87.09,87.09,79700.0,56.102,56.1148,56.0312,56.0312,79700.0
2014-03-19 15:05:00,87.09,87.09,86.62,86.63,571500.0,56.0312,56.0312,55.7288,55.7352,571500.0
2014-03-19 15:10:00,86.62,86.68,86.37,86.66,682400.0,55.7288,55.7674,55.568,55.7545,682400.0
2014-03-19 15:15:00,86.67,86.71,86.6,86.69,279100.0,55.761,55.7867,55.7159,55.7738,279100.0
2014-03-19 15:20:00,86.69,86.82,86.68,86.75,241700.0,55.7738,55.8575,55.7674,55.8124,241700.0
2014-03-19 15:25:00,86.75,86.86,86.74,86.8,277300.0,55.8124,55.8832,55.806,55.8446,277300.0
2014-03-19 15:30:00,86.8,86.91,86.75,86.91,148200.0,55.8446,55.9154,55.8124,55.9154,148200.0
2014-03-19 15:35:00,86.91,86.95,86.84,86.88,195100.0,55.9154,55.9411,55.8703,55.8961,195100.0
2014-03-19 15:40:00,86.9,87.04,86.88,87.03,133000.0,55.9089,55.999,55.8961,55.9926,133000.0
2014-03-19 15:45:00,87.03,87.05,86.95,86.96,211100.0,55.9926,56.0055,55.9411,55.9476,211100.0
2014-03-19 15:50:00,86.95,86.96,86.84,86.87,247700.0,55.9411,55.9476,55.8703,55.8896,247700.0
2014-03-19 15:55:00,86.87,86.95,86.8,86.88,352300.0,55.8896,55.9411,55.8446,55.8961,352300.0
2014-03-20 09:30:00,86.48,86.59,86.31,86.37,178800.0,55.6387,55.7095,55.5294,55.568,178800.0
2014-03-20 09:35:00,86.37,86.48,86.33,86.36,317800.0,55.568,55.6387,55.5422,55.5615,317800.0
2014-03-20 09:40:00,86.38,86.48,86.34,86.42,129100.0,55.5744,55.6387,55.5487,55.6001,129100.0
2014-03-20 09:45:00,86.42,86.42,86.2,86.25,236100.0,55.6001,55.6001,55.4586,55.4908,236100.0
2014-03-20 09:50:00,86.25,86.45,86.19,86.44,270900.0,55.4908,55.6194,55.4522,55.613,270900.0
2014-03-20 09:55:00,86.45,86.52,86.44,86.51,164500.0,55.6194,55.6645,55.613,55.658,164500.0
2014-03-20 10:00:00,86.52,86.73,86.41,86.68,452200.0,55.6645,55.7996,55.5937,55.7674,452200.0
2014-03-20 10:05:00,86.68,86.88,86.65,86.88,259500.0,55.7674,55.8961,55.7481,55.8961,259500.0
2014-03-20 10:10:00,86.88,86.91,86.8,86.88,121100.0,55.8961,55.9154,55.8446,55.8961,121100.0
2014-03-20 10:15:00,86.88,87.01,86.88,86.95,151800.0,55.8961,55.9797,55.8961,55.9411,151800.0
2014-03-20 10:20:00,86.94,87.0,86.92,86.94,205100.0,55.9347,55.9733,55.9218,55.9347,205100.0
2014-03-20 10:25:00,86.94,86.97,86.92,86.94,47300.0,55.9347,55.954,55.9218,55.9347,47300.0
2014-03-20 10:30:00,86.94,86.96,86.88,86.88,221100.0,55.9347,55.9476,55.8961,55.8961,221100.0
2014-03-20 10:35:00,86.89,86.92,86.86,86.89,280100.0,55.9025,55.9218,55.8832,55.9025,280100.0
2014-03-20 10:40:00,86.89,86.94,86.87,86.92,63500.0,55.9025,55.9347,55.8896,55.9218,63500.0
2014-03-20 10:45:00,86.92,86.95,86.87,86.92,60900.0,55.9218,55.9411,55.8896,55.9218,60900.0
2014-03-20 10:50:00,86.92,86.97,86.91,86.95,30400.0,55.9218,55.954,55.9154,55.9411,30400.0
2014-03-20 10:55:00,86.95,86.99,86.93,86.98,37300.0,55.9411,55.9669,55.9282,55.9604,37300.0
2014-03-20 11:00:00,86.99,87.01,86.93,87.0,42400.0,55.9669,55.9797,55.9282,55.9733,42400.0
2014-03-20 11:05:00,87.0,87.01,86.96,87.01,34100.0,55.9733,55.9797,55.9476,55.9797,34100.0
2014-03-20 11:10:00,87.02,87.02,86.85,86.85,103900.0,55.9862,55.9862,55.8768,55.8768,103900.0
2014-03-20 11:15:00,86.86,86.93,86.86,86.91,25000.0,55.8832,55.9282,55.8832,55.9154,25000.0
2014-03-20 11:20:00,86.9,86.93,86.89,86.93,27100.0,55.9089,55.9282,55.9025,55.9282,27100.0
2014-03-20 11:25:00,86.94,86.99,86.92,86.99,52200.0,55.9347,55.9669,55.9218,55.9669,52200.0
2014-03-20 11:30:00,86.99,87.04,86.93,87.01,38700.0,55.9669,55.999,55.9282,55.9797,38700.0
2014-03-20 11:35:00,87.01,87.01,86.88,86.9,374200.0,55.9797,55.9797,55.8961,55.9089,374200.0
2014-03-20 11:40:00,86.89,86.92,86.86,86.92,115700.0,55.9025,55.9218,55.8832,55.9218,115700.0
2014-03-20 11:45:00,86.91,86.99,86.87,86.98,35800.0,55.9154,55.9669,55.8896,55.9604,35800.0
2014-03-20 11:50:00,86.99,87.0,86.92,86.96,32300.0,55.9669,55.9733,55.9218,55.9476,32300.0
2014-03-20 11:55:00,86.96,87.03,86.96,87.01,145000.0,55.9476,55.9926,55.9476,55.9797,145000.0
2014-03-20 12:00:00,87.0,87.03,86.98,87.0,54200.0,55.9733,55.9926,55.9604,55.9733,54200.0
2014-03-20 12:05:00,86.98,87.02,86.97,87.01,30500.0,55.9604,55.9862,55.954,55.9797,30500.0
2014-03-20 12:10:00,87.01,87.05,86.99,87.03,54800.0,55.9797,56.0055,55.9669,55.9926,54800.0
2014-03-20 12:15:00,87.03,87.15,87.03,87.13,60800.0,55.9926,56.0698,55.9926,56.0569,60800.0
2014-03-20 12:20:00,87.13,87.24,87.12,87.21,108500.0,56.0569,56.1277,56.0505,56.1084,108500.0
2014-03-20 12:25:00,87.22,87.26,87.18,87.24,55100.0,56.1148,56.1406,56.0891,56.1277,55100.0
2014-03-20 12:30:00,87.24,87.25,87.19,87.23,59900.0,56.1277,56.1341,56.0955,56.1213,59900.0
2014-03-20 12:35:00,87.23,87.25,87.22,87.24,46900.0,56.1213,56.1341,56.1148,56.1277,46900.0
2014-03-20 12:40:00,87.24,87.27,87.23,87.24,161700.0,56.1277,56.147,56.1213,56.1277,161700.0
2014-03-20 12:45:00,87.24,87.32,87.24,87.31,83400.0,56.1277,56.1792,56.1277,56.1727,83400.0
2014-03-20 12:50:00,87.31,87.31,87.27,87.31,57100.0,56.1727,56.1727,56.147,56.1727,57100.0
2014-03-20 12:55:00,87.31,87.34,87.29,87.33,76600.0,56.1727,56.192,56.1599,56.1856,76600.0
2014-03-20 13:00:00,87.33,87.39,87.32,87.34,146300.0,56.1856,56.2242,56.1792,56.192,146300.0
2014-03-20 13:05:00,87.34,87.37,87.33,87.37,386000.0,56.192,56.2113,56.1856,56.2113,386000.0
2014-03-20 13:10:00,87.37,87.38,87.32,87.33,146000.0,56.2113,56.2178,56.1792,56.1856,146000.0
2014-03-20 13:15:00,87.34,87.35,87.28,87.29,137400.0,56.192,56.1985,56.1534,56.1599,137400.0
2014-03-20 13:20:00,87.29,87.32,87.28,87.32,31200.0,56.1599,56.1792,56.1534,56.1792,31200.0
2014-03-20 13:25:00,87.32,87.32,87.25,87.26,60500.0,56.1792,56.1792,56.1341,56.1406,60500.0
2014-03-20 13:30:00,87.27,87.33,87.27,87.28,26100.0,56.147,56.1856,56.147,56.1534,26100.0
2014-03-20 13:35:00,87.28,87.31,87.27,87.28,31500.0,56.1534,56.1727,56.147,56.1534,31500.0
2014-03-20 13:40:00,87.27,87.29,87.26,87.28,16000.0,56.147,56.1599,56.1406,56.1534,16000.0
2014-03-20 13:45:00,87.28,87.3,87.24,87.27,42600.0,56.1534,56.1663,56.1277,56.147,42600.0
2014-03-20 13:50:00,87.27,87.28,87.23,87.26,13900.0,56.147,56.1534,56.1213,56.1406,13900.0
2014-03-20 13:55:00,87.25,87.3,87.24,87.29,15000.0,56.1341,56.1663,56.1277,56.1599,15000.0
2014-03-20 14:00:00,87.29,87.32,87.28,87.32,32700.0,56.1599,56.1792,56.1534,56.1792,32700.0
2014-03-20 14:05:00,87.31,87.33,87.29,87.31,60400.0,56.1727,56.1856,56.1599,56.1727,60400.0
2014-03-20 14:10:00,87.31,87.33,87.29,87.29,17000.0,56.1727,56.1856,56.1599,56.1599,17000.0
2014-03-20 14:15:00,87.29,87.33,87.29,87.31,27100.0,56.1599,56.1856,56.1599,56.1727,27100.0
2014-03-20 14:20:00,87.32,87.34,87.31,87.31,12700.0,56.1792,56.192,56.1727,56.1727,12700.0
2014-03-20 14:25:00,87.31,87.31,87.26,87.27,29600.0,56.1727,56.1727,56.1406,56.147,29600.0
2014-03-20 14:30:00,87.26,87.27,87.22,87.23,18300.0,56.1406,56.147,56.1148,56.1213,18300.0
2014-03-20 14:35:00,87.22,87.25,87.22,87.24,19100.0,56.1148,56.1341,56.1148,56.1277,19100.0
2014-03-20 14:40:00,87.24,87.29,87.22,87.22,45200.0,56.1277,56.1599,56.1148,56.1148,45200.0
2014-03-20 14:45:00,87.22,87.23,87.21,87.22,41200.0,56.1148,56.1213,56.1084,56.1148,41200.0
2014-03-20 14:50:00,87.23,87.26,87.22,87.23,29800.0,56.1213,56.1406,56.1148,56.1213,29800.0
2014-03-20 14:55:00,87.23,87.23,87.19,87.2,64100.0,56.1213,56.1213,56.0955,56.102,64100.0
2014-03-20 15:00:00,87.2,87.2,87.15,87.17,38800.0,56.102,56.102,56.0698,56.0827,38800.0
2014-03-20 15:05:00,87.16,87.18,87.12,87.17,46100.0,56.0762,56.0891,56.0505,56.0827,46100.0
2014-03-20 15:10:00,87.17,87.18,87.14,87.15,38300.0,56.0827,56.0891,56.0634,56.0698,38300.0
2014-03-20 15:15:00,87.15,87.19,87.14,87.17,32400.0,56.0698,56.0955,56.0634,56.0827,32400.0
2014-03-20 15:20:00,87.17,87.19,87.14,87.15,44600.0,56.0827,56.0955,56.0634,56.0698,44600.0
2014-03-20 15:25:00,87.14,87.17,87.06,87.07,102900.0,56.0634,56.0827,56.0119,56.0183,102900.0
2014-03-20 15:30:00,87.08,87.19,87.08,87.14,71200.0,56.0248,56.0955,56.0248,56.0634,71200.0
2014-03-20 15:35:00,87.13,87.18,87.13,87.18,70100.0,56.0569,56.0891,56.0569,56.0891,70100.0
2014-03-20 15:40:00,87.18,87.21,87.16,87.2,63400.0,56.0891,56.1084,56.0762,56.102,63400.0
2014-03-20 15:45:00,87.2,87.23,87.19,87.23,225300.0,56.102,56.1213,56.0955,56.1213,225300.0
2014-03-20 15:50:00,87.23,87.23,87.18,87.18,154100.0,56.1213,56.1213,56.0891,56.0891,154100.0
2014-03-20 15:55:00,87.18,87.3,87.16,87.25,646500.0,56.0891,56.1663,56.0762,56.1341,646500.0
2014-03-21 09:30:00,87.12,87.49,87.12,87.48,284900.0,56.3254,56.5647,56.3254,56.5582,284900.0
2014-03-21 09:35:00,87.47,87.61,87.35,87.36,501800.0,56.5517,56.6422,56.4741,56.4806,501800.0
2014-03-21 09:40:00,87.36,87.4,87.28,87.38,114900.0,56.4806,56.5065,56.4289,56.4935,114900.0
2014-03-21 09:45:00,87.38,87.44,87.32,87.41,142700.0,56.4935,56.5323,56.4547,56.5129,142700.0
2014-03-21 09:50:00,87.4,87.42,87.29,87.35,144800.0,56.5065,56.5194,56.4354,56.4741,144800.0
2014-03-21 09:55:00,87.35,87.39,87.32,87.33,175400.0,56.4741,56.5,56.4547,56.4612,175400.0
2014-03-21 10:00:00,87.33,87.36,87.23,87.28,109200.0,56.4612,56.4806,56.3966,56.4289,109200.0
2014-03-21 10:05:00,87.28,87.35,87.25,87.26,156600.0,56.4289,56.4741,56.4095,56.416,156600.0
2014-03-21 10:10:00,87.25,87.39,87.24,87.35,104600.0,56.4095,56.5,56.403,56.4741,104600.0
2014-03-21 10:15:00,87.34,87.36,87.28,87.3,333400.0,56.4677,56.4806,56.4289,56.4418,333400.0
2014-03-21 10:20:00,87.3,87.36,87.24,87.27,271300.0,56.4418,56.4806,56.403,56.4224,271300.0
2014-03-21 10:25:00,87.26,87.27,87.18,87.25,104200.0,56.416,56.4224,56.3642,56.4095,104200.0
2014-03-21 10:30:00,87.26,87.31,87.18,87.24,68300.0,56.416,56.4483,56.3642,56.403,68300.0
2014-03-21 10:35:00,87.24,87.3,87.2,87.27,29400.0,56.403,56.4418,56.3772,56.4224,29400.0
2014-03-21 10:40:00,87.28,87.32,87.24,87.28,35900.0,56.4289,56.4547,56.403,56.4289,35900.0
2014-03-21 10:45:00,87.29,87.37,87.29,87.33,213500.0,56.4354,56.4871,56.4354,56.4612,213500.0
2014-03-21 10:50:00,87.33,87.43,87.33,87.41,128700.0,56.4612,56.5259,56.4612,56.5129,128700.0
2014-03-21 10:55:00,87.41,87.47,87.41,87.46,54300.0,56.5129,56.5517,56.5129,56.5453,54300.0
2014-03-21 11:00:00,87.46,87.49,87.45,87.48,36800.0,56.5453,56.5647,56.5388,56.5582,36800.0
2014-03-21 11:05:00,87.48,87.5,87.44,87.47,113000.0,56.5582,56.5711,56.5323,56.5517,113000.0
2014-03-21 11:10:00,87.47,87.48,87.44,87.45,41800.0,56.5517,56.5582,56.5323,56.5388,41800.0
2014-03-21 11:15:00,87.46,87.56,87.44,87.55,79300.0,56.5453,56.6099,56.5323,56.6035,79300.0
2014-03-21 11:20:00,87.56,87.64,87.56,87.63,74500.0,56.6099,56.6616,56.6099,56.6552,74500.0
2014-03-21 11:25:00,87.64,87.71,87.62,87.65,108200.0,56.6616,56.7069,56.6487,56.6681,108200.0
2014-03-21 11:30:00,87.65,87.68,87.63,87.64,50900.0,56.6681,56.6875,56.6552,56.6616,50900.0
2014-03-21 11:35:00,87.64,87.65,87.6,87.62,25200.0,56.6616,56.6681,56.6358,56.6487,25200.0
2014-03-21 11:40:00,87.63,87.65,87.56,87.56,257100.0,56.6552,56.6681,56.6099,56.6099,257100.0
2014-03-21 11:45:00,87.57,87.61,87.57,87.58,79200.0,56.6164,56.6422,56.6164,56.6228,79200.0
2014-03-21 11:50:00,87.58,87.59,87.54,87.57,83600.0,56.6228,56.6293,56.597,56.6164,83600.0
2014-03-21 11:55:00,87.57,87.59,87.51,87.57,51800.0,56.6164,56.6293,56.5776,56.6164,51800.0
2014-03-21 12:00:00,87.57,87.62,87.56,87.61,59100.0,56.6164,56.6487,56.6099,56.6422,59100.0
2014-03-21 12:05:00,87.62,87.68,87.61,87.68,33600.0,56.6487,56.6875,56.6422,56.6875,33600.0
2014-03-21 12:10:00,87.68,87.68,87.6,87.62,67300.0,56.6875,56.6875,56.6358,56.6487,67300.0
2014-03-21 12:15:00,87.63,87.63,87.6,87.61,20500.0,56.6552,56.6552,56.6358,56.6422,20500.0
2014-03-21 12:20:00,87.61,87.62,87.58,87.62,41900.0,56.6422,56.6487,56.6228,56.6487,41900.0
2014-03-21 12:25:00,87.62,87.64,87.58,87.59,11600.0,56.6487,56.6616,56.6228,56.6293,11600.0
2014-03-21 12:30:00,87.59,87.59,87.54,87.55,24700.0,56.6293,56.6293,56.597,56.6035,24700.0
2014-03-21 12:35:00,87.54,87.56,87.48,87.56,12500.0,56.597,56.6099,56.5582,56.6099,12500.0
2014-03-21 12:40:00,87.56,87.58,87.53,87.54,23300.0,56.6099,56.6228,56.5905,56.597,23300.0
2014-03-21 12:45:00,87.53,87.54,87.49,87.51,309200.0,56.5905,56.597,56.5647,56.5776,309200.0
2014-03-21 12:50:00,87.5,87.51,87.45,87.51,85300.0,56.5711,56.5776,56.5388,56.5776,85300.0
2014-03-21 12:55:00,87.51,87.53,87.5,87.51,16400.0,56.5776,56.5905,56.5711,56.5776,16400.0
2014-03-21 13:00:00,87.51,87.54,87.48,87.52,12500.0,56.5776,56.597,56.5582,56.5841,12500.0
2014-03-21 13:05:00,87.52,87.56,87.52,87.54,16500.0,56.5841,56.6099,56.5841,56.597,16500.0
2014-03-21 13:10:00,87.53,87.53,87.43,87.48,92100.0,56.5905,56.5905,56.5259,56.5582,92100.0
2014-03-21 13:15:00,87.47,87.51,87.45,87.51,42600.0,56.5517,56.5776,56.5388,56.5776,42600.0
2014-03-21 13:20:00,87.52,87.59,87.42,87.44,217200.0,56.5841,56.6293,56.5194,56.5323,217200.0
2014-03-21 13:25:00,87.43,87.43,87.31,87.35,167200.0,56.5259,56.5259,56.4483,56.4741,167200.0
2014-03-21 13:30:00,87.34,87.38,87.31,87.38,231400.0,56.4677,56.4935,56.4483,56.4935,231400.0
2014-03-21 13:35:00,87.38,87.44,87.37,87.44,107300.0,56.4935,56.5323,56.4871,56.5323,107300.0
2014-03-21 13:40:00,87.43,87.44,87.3,87.31,129200.0,56.5259,56.5323,56.4418,56.4483,129200.0
2014-03-21 13:45:00,87.31,87.35,87.29,87.34,43200.0,56.4483,56.4741,56.4354,56.4677,43200.0
2014-03-21 13:50:00,87.35,87.44,87.34,87.41,41200.0,56.4741,56.5323,56.4677,56.5129,41200.0
2014-03-21 13:55:00,87.41,87.42,87.32,87.34,132700.0,56.5129,56.5194,56.4547,56.4677,132700.0
2014-03-21 14:00:00,87.35,87.39,87.31,87.34,59600.0,56.4741,56.5,56.4483,56.4677,59600.0
2014-03-21 14:05:00,87.34,87.41,87.34,87.4,54200.0,56.4677,56.5129,56.4677,56.5065,54200.0
2014-03-21 14:10:00,87.39,87.4,87.32,87.32,44600.0,56.5,56.5065,56.4547,56.4547,44600.0
2014-03-21 14:15:00,87.32,87.39,87.27,87.28,70400.0,56.4547,56.5,56.4224,56.4289,70400.0
2014-03-21 14:20:00,87.27,87.31,87.23,87.25,110900.0,56.4224,56.4483,56.3966,56.4095,110900.0
2014-03-21 14:25:00,87.26,87.29,87.17,87.19,76900.0,56.416,56.4354,56.3578,56.3707,76900.0
2014-03-21 14:30:00,87.18,87.18,87.07,87.13,97100.0,56.3642,56.3642,56.2931,56.3319,97100.0
2014-03-21 14:35:00,87.14,87.32,87.14,87.31,68800.0,56.3384,56.4547,56.3384,56.4483,68800.0
2014-03-21 14:40:00,87.32,87.32,87.22,87.29,149600.0,56.4547,56.4547,56.3901,56.4354,149600.0
2014-03-21 14:45:00,87.29,87.33,87.25,87.29,55800.0,56.4354,56.4612,56.4095,56.4354,55800.0
2014-03-21 14:50:00,87.29,87.34,87.28,87.29,46100.0,56.4354,56.4677,56.4289,56.4354,46100.0
2014-03-21 14:55:00,87.29,87.31,87.27,87.31,43600.0,56.4354,56.4483,56.4224,56.4483,43600.0
2014-03-21 15:00:00,87.31,87.31,87.16,87.18,83200.0,56.4483,56.4483,56.3513,56.3642,83200.0
2014-03-21 15:05:00,87.18,87.27,87.14,87.27,70900.0,56.3642,56.4224,56.3384,56.4224,70900.0
2014-03-21 15:10:00,87.27,87.32,87.23,87.23,109500.0,56.4224,56.4547,56.3966,56.3966,109500.0
2014-03-21 15:15:00,87.24,87.28,87.2,87.26,128800.0,56.403,56.4289,56.3772,56.416,128800.0
2014-03-21 15:20:00,87.26,87.33,87.21,87.31,88600.0,56.416,56.4612,56.3836,56.4483,88600.0
2014-03-21 15:25:00,87.31,87.43,87.31,87.42,70600.0,56.4483,56.5259,56.4483,56.5194,70600.0
2014-03-21 15:30:00,87.41,87.41,87.25,87.26,117500.0,56.5129,56.5129,56.4095,56.416,117500.0
2014-03-21 15:35:00,87.26,87.27,87.17,87.17,131900.0,56.416,56.4224,56.3578,56.3578,131900.0
2014-03-21 15:40:00,87.16,87.2,87.08,87.19,367100.0,56.3513,56.3772,56.2996,56.3707,367100.0
2014-03-21 15:45:00,87.19,87.19,87.04,87.08,225700.0,56.3707,56.3707,56.2737,56.2996,225700.0
2014-03-21 15:50:00,87.08,87.12,87.05,87.1,380700.0,56.2996,56.3254,56.2802,56.3125,380700.0
2014-03-21 15:55:00,87.1,87.19,87.07,87.07,1317200.0,56.3125,56.3707,56.2931,56.2931,1317200.0
2014-03-24 09:30:00,87.33,87.73,87.33,87.52,254900.0,56.4612,56.7198,56.4612,56.5841,254900.0
2014-03-24 09:35:00,87.55,87.71,87.45,87.69,292100.0,56.6035,56.7069,56.5388,56.694,292100.0
2014-03-24 09:40:00,87.7,87.71,87.57,87.62,187500.0,56.7004,56.7069,56.6164,56.6487,187500.0
2014-03-24 09:45:00,87.61,87.69,87.48,87.55,325700.0,56.6422,56.694,56.5582,56.6035,325700.0
2014-03-24 09:50:00,87.54,87.58,87.45,87.55,358700.0,56.597,56.6228,56.5388,56.6035,358700.0
2014-03-24 09:55:00,87.53,87.55,87.38,87.43,189900.0,56.5905,56.6035,56.4935,56.5259,189900.0
2014-03-24 10:00:00,87.43,87.43,87.28,87.32,96600.0,56.5259,56.5259,56.4289,56.4547,96600.0
2014-03-24 10:05:00,87.31,87.31,87.21,87.29,129200.0,56.4483,56.4483,56.3836,56.4354,129200.0
2014-03-24 10:10:00,87.29,87.3,87.14,87.14,107400.0,56.4354,56.4418,56.3384,56.3384,107400.0
2014-03-24 10:15:00,87.14,87.17,87.09,87.14,77100.0,56.3384,56.3578,56.306,56.3384,77100.0
2014-03-24 10:20:00,87.14,87.2,87.08,87.2,45100.0,56.3384,56.3772,56.2996,56.3772,45100.0
2014-03-24 10:25:00,87.2,87.23,87.12,87.19,70700.0,56.3772,56.3966,56.3254,56.3707,70700.0
2014-03-24 10:30:00,87.18,87.18,87.01,87.05,120700.0,56.3642,56.3642,56.2543,56.2802,120700.0
2014-03-24 10:35:00,87.05,87.13,87.03,87.13,106700.0,56.2802,56.3319,56.2673,56.3319,106700.0
2014-03-24 10:40:00,87.13,87.13,87.07,87.07,51600.0,56.3319,56.3319,56.2931,56.2931,51600.0
2014-03-24 10:45:00,87.07,87.15,87.07,87.08,90900.0,56.2931,56.3448,56.2931,56.2996,90900.0
2014-03-24 10:50:00,87.08,87.2,87.05,87.16,79300.0,56.2996,56.3772,56.2802,56.3513,79300.0
2014-03-24 10:55:00,87.15,87.19,87.09,87.11,84000.0,56.3448,56.3707,56.306,56.319,84000.0
2014-03-24 11:00:00,87.11,87.11,86.9,86.94,139800.0,56.319,56.319,56.1832,56.2091,139800.0
2014-03-24 11:05:00,86.94,86.94,86.84,86.89,99300.0,56.2091,56.2091,56.1444,56.1767,99300.0
2014-03-24 11:10:00,86.9,86.92,86.83,86.91,51500.0,56.1832,56.1961,56.138,56.1897,51500.0
2014-03-24 11:15:00,86.91,86.97,86.87,86.94,64500.0,56.1897,56.2285,56.1638,56.2091,64500.0
2014-03-24 11:20:00,86.94,86.99,86.92,86.99,49600.0,56.2091,56.2414,56.1961,56.2414,49600.0
2014-03-24 11:25:00,87.0,87.04,86.98,87.02,47100.0,56.2479,56.2737,56.2349,56.2608,47100.0
2014-03-24 11:30:00,87.02,87.02,86.95,86.99,122900.0,56.2608,56.2608,56.2155,56.2414,122900.0
2014-03-24 11:35:00,86.99,87.0,86.93,86.99,33000.0,56.2414,56.2479,56.2026,56.2414,33000.0
2014-03-24 11:40:00,86.99,87.01,86.91,86.93,61300.0,56.2414,56.2543,56.1897,56.2026,61300.0
2014-03-24 11:45:00,86.93,86.94,86.87,86.92,98500.0,56.2026,56.2091,56.1638,56.1961,98500.0
2014-03-24 11:50:00,86.91,86.99,86.91,86.97,28900.0,56.1897,56.2414,56.1897,56.2285,28900.0
2014-03-24 11:55:00,86.97,86.98,86.88,86.88,46000.0,56.2285,56.2349,56.1703,56.1703,46000.0
2014-03-24 12:00:00,86.89,86.94,86.87,86.93,43800.0,56.1767,56.2091,56.1638,56.2026,43800.0
2014-03-24 12:05:00,86.94,86.95,86.88,86.92,52000.0,56.2091,56.2155,56.1703,56.1961,52000.0
2014-03-24 12:10:00,86.92,86.93,86.85,86.91,63200.0,56.1961,56.2026,56.1509,56.1897,63200.0
2014-03-24 12:15:00,86.91,86.95,86.89,86.95,39800.0,56.1897,56.2155,56.1767,56.2155,39800.0
2014-03-24 12:20:00,86.95,86.96,86.91,86.96,34300.0,56.2155,56.222,56.1897,56.222,34300.0
2014-03-24 12:25:00,86.97,87.01,86.88,86.91,61300.0,56.2285,56.2543,56.1703,56.1897,61300.0
2014-03-24 12:30:00,86.92,86.95,86.88,86.92,47100.0,56.1961,56.2155,56.1703,56.1961,47100.0
2014-03-24 12:35:00,86.92,86.97,86.87,86.9,49100.0,56.1961,56.2285,56.1638,56.1832,49100.0
2014-03-24 12:40:00,86.89,86.91,86.82,86.84,102700.0,56.1767,56.1897,56.1315,56.1444,102700.0
2014-03-24 12:45:00,86.83,86.85,86.81,86.84,63100.0,56.138,56.1509,56.125,56.1444,63100.0
2014-03-24 12:50:00,86.84,86.9,86.83,86.85,49500.0,56.1444,56.1832,56.138,56.1509,49500.0
2014-03-24 12:55:00,86.85,86.9,86.85,86.88,57300.0,56.1509,56.1832,56.1509,56.1703,57300.0
2014-03-24 13:00:00,86.87,86.96,86.87,86.95,48500.0,56.1638,56.222,56.1638,56.2155,48500.0
2014-03-24 13:05:00,86.95,86.95,86.87,86.89,175200.0,56.2155,56.2155,56.1638,56.1767,175200.0
2014-03-24 13:10:00,86.9,86.92,86.88,86.9,31200.0,56.1832,56.1961,56.1703,56.1832,31200.0
2014-03-24 13:15:00,86.91,86.91,86.84,86.87,24200.0,56.1897,56.1897,56.1444,56.1638,24200.0
2014-03-24 13:20:00,86.86,86.9,86.85,86.86,41700.0,56.1573,56.1832,56.1509,56.1573,41700.0
2014-03-24 13:25:00,86.87,86.9,86.84,86.9,17000.0,56.1638,56.1832,56.1444,56.1832,17000.0
2014-03-24 13:30:00,86.9,86.92,86.88,86.91,29600.0,56.1832,56.1961,56.1703,56.1897,29600.0
2014-03-24 13:35:00,86.92,86.96,86.89,86.91,45600.0,56.1961,56.222,56.1767,56.1897,45600.0
2014-03-24 13:40:00,86.91,86.98,86.91,86.97,23400.0,56.1897,56.2349,56.1897,56.2285,23400.0
2014-03-24 13:45:00,86.97,86.98,86.91,86.93,189400.0,56.2285,56.2349,56.1897,56.2026,189400.0
2014-03-24 13:50:00,86.93,86.93,86.9,86.92,72600.0,56.2026,56.2026,56.1832,56.1961,72600.0
2014-03-24 13:55:00,86.93,87.02,86.93,87.02,92400.0,56.2026,56.2608,56.2026,56.2608,92400.0
2014-03-24 14:00:00,87.01,87.08,87.01,87.08,33800.0,56.2543,56.2996,56.2543,56.2996,33800.0
2014-03-24 14:05:00,87.08,87.08,86.93,86.93,68700.0,56.2996,56.2996,56.2026,56.2026,68700.0
2014-03-24 14:10:00,86.94,86.97,86.9,86.95,35000.0,56.2091,56.2285,56.1832,56.2155,35000.0
2014-03-24 14:15:00,86.96,86.96,86.83,86.86,24800.0,56.222,56.222,56.138,56.1573,24800.0
2014-03-24 14:20:00,86.86,86.9,86.82,86.86,10200.0,56.1573,56.1832,56.1315,56.1573,10200.0
2014-03-24 14:25:00,86.85,86.9,86.8,86.87,113500.0,56.1509,56.1832,56.1186,56.1638,113500.0
2014-03-24 14:30:00,86.89,86.91,86.78,86.8,36300.0,56.1767,56.1897,56.1056,56.1186,36300.0
2014-03-24 14:35:00,86.79,86.82,86.76,86.76,22800.0,56.1121,56.1315,56.0927,56.0927,22800.0
2014-03-24 14:40:00,86.77,86.88,86.77,86.86,25300.0,56.0992,56.1703,56.0992,56.1573,25300.0
2014-03-24 14:45:00,86.87,86.95,86.87,86.9,32700.0,56.1638,56.2155,56.1638,56.1832,32700.0
2014-03-24 14:50:00,86.89,86.9,86.83,86.85,43400.0,56.1767,56.1832,56.138,56.1509,43400.0
2014-03-24 14:55:00,86.85,86.85,86.8,86.85,123500.0,56.1509,56.1509,56.1186,56.1509,123500.0
2014-03-24 15:00:00,86.85,86.86,86.8,86.81,76400.0,56.1509,56.1573,56.1186,56.125,76400.0
2014-03-24 15:05:00,86.81,86.86,86.8,86.8,32900.0,56.125,56.1573,56.1186,56.1186,32900.0
2014-03-24 15:10:00,86.8,86.8,86.72,86.75,86000.0,56.1186,56.1186,56.0668,56.0862,86000.0
2014-03-24 15:15:00,86.74,86.8,86.72,86.79,38000.0,56.0798,56.1186,56.0668,56.1121,38000.0
2014-03-24 15:20:00,86.79,86.91,86.77,86.91,40000.0,56.1121,56.1897,56.0992,56.1897,40000.0
2014-03-24 15:25:00,86.9,87.0,86.89,87.0,82700.0,56.1832,56.2479,56.1767,56.2479,82700.0
2014-03-24 15:30:00,86.99,87.09,86.99,87.04,134200.0,56.2414,56.306,56.2414,56.2737,134200.0
2014-03-24 15:35:00,87.04,87.05,86.99,86.99,77400.0,56.2737,56.2802,56.2414,56.2414,77400.0
2014-03-24 15:40:00,87.0,87.08,87.0,87.08,75500.0,56.2479,56.2996,56.2479,56.2996,75500.0
2014-03-24 15:45:00,87.08,87.08,87.0,87.0,103100.0,56.2996,56.2996,56.2479,56.2479,103100.0
2014-03-24 15:50:00,87.0,87.01,86.94,86.97,183600.0,56.2479,56.2543,56.2091,56.2285,183600.0
2014-03-24 15:55:00,86.97,86.97,86.87,86.87,512900.0,56.2285,56.2285,56.1638,56.1638,512900.0
2014-03-25 09:30:00,87.33,87.71,87.3,87.69,355900.0,56.4612,56.7069,56.4418,56.694,355900.0
2014-03-25 09:35:00,87.69,87.73,87.44,87.45,297200.0,56.694,56.7198,56.5323,56.5388,297200.0
2014-03-25 09:40:00,87.45,87.68,87.44,87.67,108300.0,56.5388,56.6875,56.5323,56.681,108300.0
2014-03-25 09:45:00,87.67,87.73,87.53,87.53,182700.0,56.681,56.7198,56.5905,56.5905,182700.0
2014-03-25 09:50:00,87.53,87.58,87.5,87.56,58500.0,56.5905,56.6228,56.5711,56.6099,58500.0
2014-03-25 09:55:00,87.54,87.57,87.48,87.52,97200.0,56.597,56.6164,56.5582,56.5841,97200.0
2014-03-25 10:00:00,87.53,87.56,87.39,87.42,260700.0,56.5905,56.6099,56.5,56.5194,260700.0
2014-03-25 10:05:00,87.43,87.47,87.35,87.47,96900.0,56.5259,56.5517,56.4741,56.5517,96900.0
2014-03-25 10:10:00,87.47,87.51,87.4,87.46,178600.0,56.5517,56.5776,56.5065,56.5453,178600.0
2014-03-25 10:15:00,87.46,87.49,87.44,87.46,38900.0,56.5453,56.5647,56.5323,56.5453,38900.0
2014-03-25 10:20:00,87.46,87.47,87.39,87.42,57700.0,56.5453,56.5517,56.5,56.5194,57700.0
2014-03-25 10:25:00,87.43,87.49,87.42,87.49,69000.0,56.5259,56.5647,56.5194,56.5647,69000.0
2014-03-25 10:30:00,87.49,87.49,87.38,87.41,51100.0,56.5647,56.5647,56.4935,56.5129,51100.0
2014-03-25 10:35:00,87.4,87.42,87.32,87.33,73800.0,56.5065,56.5194,56.4547,56.4612,73800.0
2014-03-25 10:40:00,87.33,87.46,87.33,87.44,63600.0,56.4612,56.5453,56.4612,56.5323,63600.0
2014-03-25 10:45:00,87.43,87.46,87.37,87.37,24100.0,56.5259,56.5453,56.4871,56.4871,24100.0
2014-03-25 10:50:00,87.36,87.44,87.32,87.43,28300.0,56.4806,56.5323,56.4547,56.5259,28300.0
2014-03-25 10:55:00,87.41,87.44,87.36,87.4,78800.0,56.5129,56.5323,56.4806,56.5065,78800.0
2014-03-25 11:00:00,87.38,87.54,87.36,87.54,44000.0,56.4935,56.597,56.4806,56.597,44000.0
2014-03-25 11:05:00,87.54,87.57,87.51,87.56,59700.0,56.597,56.6164,56.5776,56.6099,59700.0
2014-03-25 11:10:00,87.55,87.57,87.48,87.54,49000.0,56.6035,56.6164,56.5582,56.597,49000.0
2014-03-25 11:15:00,87.53,87.56,87.47,87.55,78300.0,56.5905,56.6099,56.5517,56.6035,78300.0
2014-03-25 11:20:00,87.56,87.61,87.55,87.59,49200.0,56.6099,56.6422,56.6035,56.6293,49200.0
2014-03-25 11:25:00,87.59,87.59,87.53,87.57,32600.0,56.6293,56.6293,56.5905,56.6164,32600.0
2014-03-25 11:30:00,87.58,87.62,87.53,87.53,32300.0,56.6228,56.6487,56.5905,56.5905,32300.0
2014-03-25 11:35:00,87.52,87.62,87.47,87.53,59900.0,56.5841,56.6487,56.5517,56.5905,59900.0
2014-03-25 11:40:00,87.54,87.61,87.53,87.59,35900.0,56.597,56.6422,56.5905,56.6293,35900.0
2014-03-25 11:45:00,87.59,87.59,87.53,87.55,31600.0,56.6293,56.6293,56.5905,56.6035,31600.0
2014-03-25 11:50:00,87.55,87.57,87.47,87.48,76000.0,56.6035,56.6164,56.5517,56.5582,76000.0
2014-03-25 11:55:00,87.48,87.61,87.46,87.61,42400.0,56.5582,56.6422,56.5453,56.6422,42400.0
2014-03-25 12:00:00,87.6,87.6,87.53,87.54,30500.0,56.6358,56.6358,56.5905,56.597,30500.0
2014-03-25 12:05:00,87.55,87.58,87.53,87.58,72500.0,56.6035,56.6228,56.5905,56.6228,72500.0
2014-03-25 12:10:00,87.57,87.6,87.55,87.56,36600.0,56.6164,56.6358,56.6035,56.6099,36600.0
2014-03-25 12:15:00,87.57,87.61,87.55,87.56,37400.0,56.6164,56.6422,56.6035,56.6099,37400.0
2014-03-25 12:20:00,87.56,87.57,87.51,87.55,151400.0,56.6099,56.6164,56.5776,56.6035,151400.0
2014-03-25 12:25:00,87.55,87.56,87.47,87.55,106600.0,56.6035,56.6099,56.5517,56.6035,106600.0
2014-03-25 12:30:00,87.56,87.63,87.53,87.61,42100.0,56.6099,56.6552,56.5905,56.6422,42100.0
2014-03-25 12:35:00,87.61,87.62,87.55,87.57,39700.0,56.6422,56.6487,56.6035,56.6164,39700.0
2014-03-25 12:40:00,87.58,87.59,87.53,87.54,76500.0,56.6228,56.6293,56.5905,56.597,76500.0
2014-03-25 12:45:00,87.54,87.59,87.54,87.57,28000.0,56.597,56.6293,56.597,56.6164,28000.0
2014-03-25 12:50:00,87.56,87.62,87.56,87.57,33000.0,56.6099,56.6487,56.6099,56.6164,33000.0
2014-03-25 12:55:00,87.58,87.6,87.54,87.54,35100.0,56.6228,56.6358,56.597,56.597,35100.0
2014-03-25 13:00:00,87.54,87.58,87.51,87.56,67200.0,56.597,56.6228,56.5776,56.6099,67200.0
2014-03-25 13:05:00,87.56,87.57,87.53,87.54,20300.0,56.6099,56.6164,56.5905,56.597,20300.0
2014-03-25 13:10:00,87.54,87.54,87.49,87.52,18400.0,56.597,56.597,56.5647,56.5841,18400.0
2014-03-25 13:15:00,87.52,87.54,87.5,87.54,22400.0,56.5841,56.597,56.5711,56.597,22400.0
2014-03-25 13:20:00,87.55,87.62,87.55,87.59,86000.0,56.6035,56.6487,56.6035,56.6293,86000.0
2014-03-25 13:25:00,87.59,87.66,87.58,87.64,218800.0,56.6293,56.6746,56.6228,56.6616,218800.0
2014-03-25 13:30:00,87.65,87.69,87.65,87.65,97000.0,56.6681,56.694,56.6681,56.6681,97000.0
2014-03-25 13:35:00,87.65,87.7,87.63,87.69,124400.0,56.6681,56.7004,56.6552,56.694,124400.0
2014-03-25 13:40:00,87.69,87.72,87.66,87.7,85300.0,56.694,56.7134,56.6746,56.7004,85300.0
2014-03-25 13:45:00,87.7,87.72,87.67,87.7,43700.0,56.7004,56.7134,56.681,56.7004,43700.0
2014-03-25 13:50:00,87.7,87.71,87.66,87.68,62900.0,56.7004,56.7069,56.6746,56.6875,62900.0
2014-03-25 13:55:00,87.67,87.69,87.64,87.64,37500.0,56.681,56.694,56.6616,56.6616,37500.0
2014-03-25 14:00:00,87.64,87.68,87.63,87.65,39600.0,56.6616,56.6875,56.6552,56.6681,39600.0
2014-03-25 14:05:00,87.66,87.66,87.62,87.65,34500.0,56.6746,56.6746,56.6487,56.6681,34500.0
2014-03-25 14:10:00,87.65,87.7,87.64,87.65,70800.0,56.6681,56.7004,56.6616,56.6681,70800.0
2014-03-25 14:15:00,87.65,87.66,87.54,87.54,44700.0,56.6681,56.6746,56.597,56.597,44700.0
2014-03-25 14:20:00,87.55,87.59,87.53,87.58,111000.0,56.6035,56.6293,56.5905,56.6228,111000.0
2014-03-25 14:25:00,87.58,87.6,87.52,87.53,80800.0,56.6228,56.6358,56.5841,56.5905,80800.0
2014-03-25 14:30:00,87.53,87.57,87.52,87.54,57000.0,56.5905,56.6164,56.5841,56.597,57000.0
2014-03-25 14:35:00,87.53,87.59,87.53,87.57,29200.0,56.5905,56.6293,56.5905,56.6164,29200.0
2014-03-25 14:40:00,87.57,87.6,87.56,87.6,34700.0,56.6164,56.6358,56.6099,56.6358,34700.0
2014-03-25 14:45:00,87.6,87.61,87.56,87.58,32800.0,56.6358,56.6422,56.6099,56.6228,32800.0
2014-03-25 14:50:00,87.58,87.61,87.55,87.59,57200.0,56.6228,56.6422,56.6035,56.6293,57200.0
2014-03-25 14:55:00,87.58,87.64,87.58,87.61,27000.0,56.6228,56.6616,56.6228,56.6422,27000.0
2014-03-25 15:00:00,87.6,87.62,87.59,87.62,29000.0,56.6358,56.6487,56.6293,56.6487,29000.0
2014-03-25 15:05:00,87.61,87.63,87.59,87.63,55400.0,56.6422,56.6552,56.6293,56.6552,55400.0
2014-03-25 15:10:00,87.62,87.71,87.62,87.71,66300.0,56.6487,56.7069,56.6487,56.7069,66300.0
2014-03-25 15:15:00,87.7,87.71,87.67,87.68,53200.0,56.7004,56.7069,56.681,56.6875,53200.0
2014-03-25 15:20:00,87.69,87.72,87.61,87.68,124400.0,56.694,56.7134,56.6422,56.6875,124400.0
2014-03-25 15:25:00,87.68,87.69,87.64,87.67,105000.0,56.6875,56.694,56.6616,56.681,105000.0
2014-03-25 15:30:00,87.67,87.73,87.62,87.62,64600.0,56.681,56.7198,56.6487,56.6487,64600.0
2014-03-25 15:35:00,87.63,87.68,87.63,87.67,88700.0,56.6552,56.6875,56.6552,56.681,88700.0
2014-03-25 15:40:00,87.67,87.7,87.67,87.7,65800.0,56.681,56.7004,56.681,56.7004,65800.0
2014-03-25 15:45:00,87.69,87.69,87.61,87.64,153700.0,56.694,56.694,56.6422,56.6616,153700.0
2014-03-25 15:50:00,87.64,87.65,87.61,87.63,211400.0,56.6616,56.6681,56.6422,56.6552,211400.0
2014-03-25 15:55:00,87.63,87.63,87.55,87.62,453000.0,56.6552,56.6552,56.6035,56.6487,453000.0
2014-03-26 09:30:00,88.04,88.13,87.9,88.04,144800.0,56.9202,56.9784,56.8297,56.9202,144800.0
2014-03-26 09:35:00,88.04,88.19,88.04,88.08,356800.0,56.9202,57.0172,56.9202,56.9461,356800.0
2014-03-26 09:40:00,88.09,88.13,88.03,88.1,98300.0,56.9526,56.9784,56.9138,56.959,98300.0
2014-03-26 09:45:00,88.11,88.18,88.01,88.09,276900.0,56.9655,57.0108,56.9009,56.9526,276900.0
2014-03-26 09:50:00,88.08,88.09,87.87,87.93,136400.0,56.9461,56.9526,56.8103,56.8491,136400.0
2014-03-26 09:55:00,87.94,88.05,87.94,87.98,81000.0,56.8556,56.9267,56.8556,56.8815,81000.0
2014-03-26 10:00:00,87.97,88.08,87.95,88.01,111900.0,56.875,56.9461,56.8621,56.9009,111900.0
2014-03-26 10:05:00,88.0,88.03,87.92,87.99,127200.0,56.8944,56.9138,56.8427,56.8879,127200.0
2014-03-26 10:10:00,87.98,88.02,87.97,87.97,172300.0,56.8815,56.9073,56.875,56.875,172300.0
2014-03-26 10:15:00,87.97,88.01,87.91,87.93,68400.0,56.875,56.9009,56.8362,56.8491,68400.0
2014-03-26 10:20:00,87.93,87.98,87.83,87.88,141200.0,56.8491,56.8815,56.7845,56.8168,141200.0
2014-03-26 10:25:00,87.87,87.95,87.85,87.95,42100.0,56.8103,56.8621,56.7974,56.8621,42100.0
2014-03-26 10:30:00,87.95,87.95,87.83,87.83,53900.0,56.8621,56.8621,56.7845,56.7845,53900.0
2014-03-26 10:35:00,87.82,87.9,87.77,87.87,47400.0,56.778,56.8297,56.7457,56.8103,47400.0
2014-03-26 10:40:00,87.88,87.88,87.84,87.88,33900.0,56.8168,56.8168,56.7909,56.8168,33900.0
2014-03-26 10:45:00,87.87,87.88,87.81,87.82,40800.0,56.8103,56.8168,56.7715,56.778,40800.0
2014-03-26 10:50:00,87.82,87.88,87.78,87.8,59700.0,56.778,56.8168,56.7522,56.7651,59700.0
2014-03-26 10:55:00,87.8,87.85,87.8,87.82,39200.0,56.7651,56.7974,56.7651,56.778,39200.0
2014-03-26 11:00:00,87.82,87.86,87.8,87.85,76000.0,56.778,56.8039,56.7651,56.7974,76000.0
2014-03-26 11:05:00,87.84,87.86,87.8,87.83,55900.0,56.7909,56.8039,56.7651,56.7845,55900.0
2014-03-26 11:10:00,87.84,87.86,87.78,87.81,42300.0,56.7909,56.8039,56.7522,56.7715,42300.0
2014-03-26 11:15:00,87.81,87.81,87.74,87.77,158000.0,56.7715,56.7715,56.7263,56.7457,158000.0
2014-03-26 11:20:00,87.78,87.86,87.78,87.83,43700.0,56.7522,56.8039,56.7522,56.7845,43700.0
2014-03-26 11:25:00,87.83,87.92,87.8,87.88,179500.0,56.7845,56.8427,56.7651,56.8168,179500.0
2014-03-26 11:30:00,87.87,87.88,87.83,87.84,120300.0,56.8103,56.8168,56.7845,56.7909,120300.0
2014-03-26 11:35:00,87.84,87.88,87.82,87.86,100700.0,56.7909,56.8168,56.778,56.8039,100700.0
2014-03-26 11:40:00,87.87,87.87,87.79,87.81,59500.0,56.8103,56.8103,56.7586,56.7715,59500.0
2014-03-26 11:45:00,87.81,87.81,87.72,87.73,43600.0,56.7715,56.7715,56.7134,56.7198,43600.0
2014-03-26 11:50:00,87.74,87.79,87.74,87.75,49600.0,56.7263,56.7586,56.7263,56.7328,49600.0
2014-03-26 11:55:00,87.78,87.87,87.74,87.87,57000.0,56.7522,56.8103,56.7263,56.8103,57000.0
2014-03-26 12:00:00,87.88,87.88,87.83,87.85,43100.0,56.8168,56.8168,56.7845,56.7974,43100.0
2014-03-26 12:05:00,87.85,87.89,87.8,87.87,81000.0,56.7974,56.8233,56.7651,56.8103,81000.0
2014-03-26 12:10:00,87.87,87.89,87.82,87.87,62100.0,56.8103,56.8233,56.778,56.8103,62100.0
2014-03-26 12:15:00,87.86,87.89,87.84,87.85,63700.0,56.8039,56.8233,56.7909,56.7974,63700.0
2014-03-26 12:20:00,87.86,87.88,87.79,87.82,62000.0,56.8039,56.8168,56.7586,56.778,62000.0
2014-03-26 12:25:00,87.8,87.83,87.77,87.81,26400.0,56.7651,56.7845,56.7457,56.7715,26400.0
2014-03-26 12:30:00,87.8,87.86,87.76,87.86,18100.0,56.7651,56.8039,56.7392,56.8039,18100.0
2014-03-26 12:35:00,87.85,87.89,87.8,87.83,61000.0,56.7974,56.8233,56.7651,56.7845,61000.0
2014-03-26 12:40:00,87.83,87.89,87.82,87.85,65400.0,56.7845,56.8233,56.778,56.7974,65400.0
2014-03-26 12:45:00,87.84,87.88,87.8,87.84,212900.0,56.7909,56.8168,56.7651,56.7909,212900.0
2014-03-26 12:50:00,87.83,87.89,87.83,87.88,78300.0,56.7845,56.8233,56.7845,56.8168,78300.0
2014-03-26 12:55:00,87.87,87.92,87.86,87.86,41900.0,56.8103,56.8427,56.8039,56.8039,41900.0
2014-03-26 13:00:00,87.86,87.87,87.82,87.82,41400.0,56.8039,56.8103,56.778,56.778,41400.0
2014-03-26 13:05:00,87.82,87.87,87.78,87.86,78800.0,56.778,56.8103,56.7522,56.8039,78800.0
2014-03-26 13:10:00,87.85,87.88,87.83,87.84,55600.0,56.7974,56.8168,56.7845,56.7909,55600.0
2014-03-26 13:15:00,87.85,87.85,87.81,87.82,47000.0,56.7974,56.7974,56.7715,56.778,47000.0
2014-03-26 13:20:00,87.82,87.84,87.76,87.76,61000.0,56.778,56.7909,56.7392,56.7392,61000.0
2014-03-26 13:25:00,87.76,87.78,87.59,87.6,95600.0,56.7392,56.7522,56.6293,56.6358,95600.0
2014-03-26 13:30:00,87.6,87.6,87.5,87.5,139200.0,56.6358,56.6358,56.5711,56.5711,139200.0
2014-03-26 13:35:00,87.5,87.56,87.48,87.54,69700.0,56.5711,56.6099,56.5582,56.597,69700.0
2014-03-26 13:40:00,87.54,87.55,87.44,87.52,107900.0,56.597,56.6035,56.5323,56.5841,107900.0
2014-03-26 13:45:00,87.52,87.54,87.48,87.53,122100.0,56.5841,56.597,56.5582,56.5905,122100.0
2014-03-26 13:50:00,87.53,87.53,87.4,87.44,104000.0,56.5905,56.5905,56.5065,56.5323,104000.0
2014-03-26 13:55:00,87.45,87.54,87.44,87.49,88400.0,56.5388,56.597,56.5323,56.5647,88400.0
2014-03-26 14:00:00,87.48,87.49,87.44,87.48,65900.0,56.5582,56.5647,56.5323,56.5582,65900.0
2014-03-26 14:05:00,87.47,87.55,87.44,87.54,69900.0,56.5517,56.6035,56.5323,56.597,69900.0
2014-03-26 14:10:00,87.54,87.54,87.42,87.42,65300.0,56.597,56.597,56.5194,56.5194,65300.0
2014-03-26 14:15:00,87.42,87.48,87.37,87.41,91700.0,56.5194,56.5582,56.4871,56.5129,91700.0
2014-03-26 14:20:00,87.41,87.53,87.4,87.48,56800.0,56.5129,56.5905,56.5065,56.5582,56800.0
2014-03-26 14:25:00,87.48,87.52,87.44,87.5,43500.0,56.5582,56.5841,56.5323,56.5711,43500.0
2014-03-26 14:30:00,87.5,87.5,87.37,87.39,64500.0,56.5711,56.5711,56.4871,56.5,64500.0
2014-03-26 14:35:00,87.4,87.43,87.35,87.37,89400.0,56.5065,56.5259,56.4741,56.4871,89400.0
2014-03-26 14:40:00,87.38,87.44,87.37,87.43,38600.0,56.4935,56.5323,56.4871,56.5259,38600.0
2014-03-26 14:45:00,87.44,87.47,87.42,87.43,60300.0,56.5323,56.5517,56.5194,56.5259,60300.0
2014-03-26 14:50:00,87.43,87.48,87.42,87.45,58200.0,56.5259,56.5582,56.5194,56.5388,58200.0
2014-03-26 14:55:00,87.47,87.48,87.42,87.48,84000.0,56.5517,56.5582,56.5194,56.5582,84000.0
2014-03-26 15:00:00,87.48,87.5,87.4,87.43,111700.0,56.5582,56.5711,56.5065,56.5259,111700.0
2014-03-26 15:05:00,87.42,87.48,87.42,87.47,71400.0,56.5194,56.5582,56.5194,56.5517,71400.0
2014-03-26 15:10:00,87.46,87.48,87.42,87.45,53800.0,56.5453,56.5582,56.5194,56.5388,53800.0
2014-03-26 15:15:00,87.45,87.5,87.37,87.43,106800.0,56.5388,56.5711,56.4871,56.5259,106800.0
2014-03-26 15:20:00,87.42,87.42,87.37,87.41,65700.0,56.5194,56.5194,56.4871,56.5129,65700.0
2014-03-26 15:25:00,87.4,87.41,87.33,87.34,92300.0,56.5065,56.5129,56.4612,56.4677,92300.0
2014-03-26 15:30:00,87.33,87.41,87.33,87.41,101500.0,56.4612,56.5129,56.4612,56.5129,101500.0
2014-03-26 15:35:00,87.42,87.42,87.35,87.36,137600.0,56.5194,56.5194,56.4741,56.4806,137600.0
2014-03-26 15:40:00,87.36,87.38,87.3,87.36,136700.0,56.4806,56.4935,56.4418,56.4806,136700.0
2014-03-26 15:45:00,87.35,87.36,87.28,87.3,328000.0,56.4741,56.4806,56.4289,56.4418,328000.0
2014-03-26 15:50:00,87.3,87.31,87.21,87.23,240800.0,56.4418,56.4483,56.3836,56.3966,240800.0
2014-03-26 15:55:00,87.23,87.29,87.19,87.26,910900.0,56.3966,56.4354,56.3707,56.416,910900.0
2014-03-27 09:30:00,87.28,87.46,87.26,87.38,124600.0,56.4289,56.5453,56.416,56.4935,124600.0
2014-03-27 09:35:00,87.38,87.39,87.23,87.3,241000.0,56.4935,56.5,56.3966,56.4418,241000.0
2014-03-27 09:40:00,87.3,87.34,87.13,87.16,375800.0,56.4418,56.4677,56.3319,56.3513,375800.0
2014-03-27 09:45:00,87.16,87.23,87.07,87.1,277700.0,56.3513,56.3966,56.2931,56.3125,277700.0
2014-03-27 09:50:00,87.09,87.26,87.07,87.21,637900.0,56.306,56.416,56.2931,56.3836,637900.0
2014-03-27 09:55:00,87.21,87.29,87.14,87.23,168900.0,56.3836,56.4354,56.3384,56.3966,168900.0
2014-03-27 10:00:00,87.23,87.51,87.18,87.5,425000.0,56.3966,56.5776,56.3642,56.5711,425000.0
2014-03-27 10:05:00,87.48,87.89,87.48,87.87,550400.0,56.5582,56.8233,56.5582,56.8103,550400.0
2014-03-27 10:10:00,87.87,87.91,87.81,87.83,312800.0,56.8103,56.8362,56.7715,56.7845,312800.0
2014-03-27 10:15:00,87.83,87.97,87.83,87.94,149700.0,56.7845,56.875,56.7845,56.8556,149700.0
2014-03-27 10:20:00,87.95,88.05,87.94,87.95,216900.0,56.8621,56.9267,56.8556,56.8621,216900.0
2014-03-27 10:25:00,87.94,88.03,87.94,87.99,262700.0,56.8556,56.9138,56.8556,56.8879,262700.0
2014-03-27 10:30:00,87.99,88.06,87.99,88.05,137100.0,56.8879,56.9332,56.8879,56.9267,137100.0
2014-03-27 10:35:00,88.06,88.16,88.04,88.11,253200.0,56.9332,56.9978,56.9202,56.9655,253200.0
2014-03-27 10:40:00,88.11,88.22,88.11,88.14,169000.0,56.9655,57.0366,56.9655,56.9849,169000.0
2014-03-27 10:45:00,88.14,88.17,88.08,88.15,60300.0,56.9849,57.0043,56.9461,56.9914,60300.0
2014-03-27 10:50:00,88.15,88.16,88.07,88.1,85800.0,56.9914,56.9978,56.9396,56.959,85800.0
2014-03-27 10:55:00,88.09,88.13,88.04,88.12,102300.0,56.9526,56.9784,56.9202,56.972,102300.0
2014-03-27 11:00:00,88.13,88.2,88.08,88.1,107700.0,56.9784,57.0237,56.9461,56.959,107700.0
2014-03-27 11:05:00,88.09,88.21,88.09,88.13,135600.0,56.9526,57.0302,56.9526,56.9784,135600.0
2014-03-27 11:10:00,88.13,88.18,88.07,88.12,75000.0,56.9784,57.0108,56.9396,56.972,75000.0
2014-03-27 11:15:00,88.13,88.19,88.09,88.18,112500.0,56.9784,57.0172,56.9526,57.0108,112500.0
2014-03-27 11:20:00,88.19,88.22,88.15,88.22,129100.0,57.0172,57.0366,56.9914,57.0366,129100.0
2014-03-27 11:25:00,88.22,88.23,88.1,88.12,53500.0,57.0366,57.0431,56.959,56.972,53500.0
2014-03-27 11:30:00,88.12,88.12,87.94,87.98,129200.0,56.972,56.972,56.8556,56.8815,129200.0
2014-03-27 11:35:00,87.98,88.0,87.91,87.98,133100.0,56.8815,56.8944,56.8362,56.8815,133100.0
2014-03-27 11:40:00,87.97,87.97,87.85,87.87,181300.0,56.875,56.875,56.7974,56.8103,181300.0
2014-03-27 11:45:00,87.86,87.89,87.79,87.82,342400.0,56.8039,56.8233,56.7586,56.778,342400.0
2014-03-27 11:50:00,87.8,87.81,87.7,87.72,92900.0,56.7651,56.7715,56.7004,56.7134,92900.0
2014-03-27 11:55:00,87.71,87.82,87.69,87.77,73400.0,56.7069,56.778,56.694,56.7457,73400.0
2014-03-27 12:00:00,87.78,87.8,87.69,87.75,85700.0,56.7522,56.7651,56.694,56.7328,85700.0
2014-03-27 12:05:00,87.75,87.81,87.72,87.78,82900.0,56.7328,56.7715,56.7134,56.7522,82900.0
2014-03-27 12:10:00,87.79,87.86,87.77,87.84,90500.0,56.7586,56.8039,56.7457,56.7909,90500.0
2014-03-27 12:15:00,87.84,87.92,87.8,87.82,58100.0,56.7909,56.8427,56.7651,56.778,58100.0
2014-03-27 12:20:00,87.82,87.91,87.81,87.87,72000.0,56.778,56.8362,56.7715,56.8103,72000.0
2014-03-27 12:25:00,87.87,87.89,87.83,87.89,22500.0,56.8103,56.8233,56.7845,56.8233,22500.0
2014-03-27 12:30:00,87.89,87.93,87.82,87.86,87500.0,56.8233,56.8491,56.778,56.8039,87500.0
2014-03-27 12:35:00,87.88,87.89,87.84,87.88,38000.0,56.8168,56.8233,56.7909,56.8168,38000.0
2014-03-27 12:40:00,87.88,87.89,87.85,87.86,14600.0,56.8168,56.8233,56.7974,56.8039,14600.0
2014-03-27 12:45:00,87.86,87.94,87.86,87.87,25900.0,56.8039,56.8556,56.8039,56.8103,25900.0
2014-03-27 12:50:00,87.87,87.88,87.83,87.85,23000.0,56.8103,56.8168,56.7845,56.7974,23000.0
2014-03-27 12:55:00,87.86,87.87,87.8,87.82,10300.0,56.8039,56.8103,56.7651,56.778,10300.0
2014-03-27 13:00:00,87.81,87.95,87.81,87.91,47400.0,56.7715,56.8621,56.7715,56.8362,47400.0
2014-03-27 13:05:00,87.91,87.96,87.91,87.91,21400.0,56.8362,56.8685,56.8362,56.8362,21400.0
2014-03-27 13:10:00,87.91,87.91,87.87,87.87,57800.0,56.8362,56.8362,56.8103,56.8103,57800.0
2014-03-27 13:15:00,87.88,87.89,87.84,87.87,25400.0,56.8168,56.8233,56.7909,56.8103,25400.0
2014-03-27 13:20:00,87.88,87.95,87.85,87.95,17500.0,56.8168,56.8621,56.7974,56.8621,17500.0
2014-03-27 13:25:00,87.95,88.03,87.94,88.03,27900.0,56.8621,56.9138,56.8556,56.9138,27900.0
2014-03-27 13:30:00,88.03,88.03,87.91,87.92,58600.0,56.9138,56.9138,56.8362,56.8427,58600.0
2014-03-27 13:35:00,87.92,87.95,87.89,87.92,28900.0,56.8427,56.8621,56.8233,56.8427,28900.0
2014-03-27 13:40:00,87.93,87.95,87.9,87.93,48700.0,56.8491,56.8621,56.8297,56.8491,48700.0
2014-03-27 13:45:00,87.92,87.92,87.84,87.84,36600.0,56.8427,56.8427,56.7909,56.7909,36600.0
2014-03-27 13:50:00,87.83,87.89,87.82,87.85,23600.0,56.7845,56.8233,56.778,56.7974,23600.0
2014-03-27 13:55:00,87.85,87.9,87.82,87.88,45900.0,56.7974,56.8297,56.778,56.8168,45900.0
2014-03-27 14:00:00,87.89,87.9,87.85,87.87,32800.0,56.8233,56.8297,56.7974,56.8103,32800.0
2014-03-27 14:05:00,87.86,87.91,87.85,87.88,38200.0,56.8039,56.8362,56.7974,56.8168,38200.0
2014-03-27 14:10:00,87.88,87.99,87.88,87.97,34800.0,56.8168,56.8879,56.8168,56.875,34800.0
2014-03-27 14:15:00,87.97,87.97,87.88,87.91,41000.0,56.875,56.875,56.8168,56.8362,41000.0
2014-03-27 14:20:00,87.92,87.97,87.91,87.96,62300.0,56.8427,56.875,56.8362,56.8685,62300.0
2014-03-27 14:25:00,87.96,88.05,87.96,88.03,47400.0,56.8685,56.9267,56.8685,56.9138,47400.0
2014-03-27 14:30:00,88.04,88.05,87.95,87.97,68900.0,56.9202,56.9267,56.8621,56.875,68900.0
2014-03-27 14:35:00,87.98,87.99,87.88,87.91,48300.0,56.8815,56.8879,56.8168,56.8362,48300.0
2014-03-27 14:40:00,87.91,87.97,87.91,87.95,19100.0,56.8362,56.875,56.8362,56.8621,19100.0
2014-03-27 14:45:00,87.95,88.0,87.92,87.99,31300.0,56.8621,56.8944,56.8427,56.8879,31300.0
2014-03-27 14:50:00,87.99,87.99,87.9,87.94,148300.0,56.8879,56.8879,56.8297,56.8556,148300.0
2014-03-27 14:55:00,87.93,88.03,87.93,88.02,31400.0,56.8491,56.9138,56.8491,56.9073,31400.0
2014-03-27 15:00:00,88.02,88.02,87.93,87.97,28600.0,56.9073,56.9073,56.8491,56.875,28600.0
2014-03-27 15:05:00,87.97,87.99,87.94,87.99,39300.0,56.875,56.8879,56.8556,56.8879,39300.0
2014-03-27 15:10:00,87.98,87.99,87.96,87.96,26900.0,56.8815,56.8879,56.8685,56.8685,26900.0
2014-03-27 15:15:00,87.96,88.04,87.96,87.98,92700.0,56.8685,56.9202,56.8685,56.8815,92700.0
2014-03-27 15:20:00,87.98,88.03,87.98,88.03,41800.0,56.8815,56.9138,56.8815,56.9138,41800.0
2014-03-27 15:25:00,88.02,88.08,88.01,88.07,1229000.0,56.9073,56.9461,56.9009,56.9396,1229000.0
2014-03-27 15:30:00,88.07,88.12,88.07,88.08,162900.0,56.9396,56.972,56.9396,56.9461,162900.0
2014-03-27 15:35:00,88.09,88.16,88.07,88.16,147500.0,56.9526,56.9978,56.9396,56.9978,147500.0
2014-03-27 15:40:00,88.17,88.17,88.09,88.11,117700.0,57.0043,57.0043,56.9526,56.9655,117700.0
2014-03-27 15:45:00,88.1,88.1,88.0,88.05,301000.0,56.959,56.959,56.8944,56.9267,301000.0
2014-03-27 15:50:00,88.05,88.12,88.04,88.1,282600.0,56.9267,56.972,56.9202,56.959,282600.0
2014-03-27 15:55:00,88.09,88.09,87.94,87.97,515400.0,56.9526,56.9526,56.8556,56.875,515400.0
2014-03-28 09:30:00,88.25,88.5,88.22,88.47,125400.0,57.056,57.2177,57.0366,57.1983,125400.0
2014-03-28 09:35:00,88.49,88.71,88.44,88.66,304600.0,57.2112,57.3534,57.1789,57.3211,304600.0
2014-03-28 09:40:00,88.66,88.69,88.47,88.47,272300.0,57.3211,57.3405,57.1983,57.1983,272300.0
2014-03-28 09:45:00,88.47,88.49,88.2,88.4,404200.0,57.1983,57.2112,57.0237,57.153,404200.0
2014-03-28 09:50:00,88.41,88.55,88.36,88.38,1045800.0,57.1595,57.25,57.1271,57.1401,1045800.0
2014-03-28 09:55:00,88.37,88.43,88.27,88.38,288700.0,57.1336,57.1724,57.0689,57.1401,288700.0
2014-03-28 10:00:00,88.39,88.54,88.39,88.52,357700.0,57.1465,57.2435,57.1465,57.2306,357700.0
2014-03-28 10:05:00,88.51,88.58,88.48,88.53,85500.0,57.2241,57.2694,57.2047,57.237,85500.0
2014-03-28 10:10:00,88.54,88.57,88.47,88.53,145900.0,57.2435,57.2629,57.1983,57.237,145900.0
2014-03-28 10:15:00,88.55,88.65,88.53,88.65,62600.0,57.25,57.3146,57.237,57.3146,62600.0
2014-03-28 10:20:00,88.64,88.71,88.63,88.66,203600.0,57.3082,57.3534,57.3017,57.3211,203600.0
2014-03-28 10:25:00,88.66,88.66,88.58,88.63,157600.0,57.3211,57.3211,57.2694,57.3017,157600.0
2014-03-28 10:30:00,88.64,88.67,88.6,88.65,101600.0,57.3082,57.3276,57.2823,57.3146,101600.0
2014-03-28 10:35:00,88.65,88.75,88.64,88.7,104300.0,57.3146,57.3793,57.3082,57.347,104300.0
2014-03-28 10:40:00,88.7,88.71,88.65,88.68,18600.0,57.347,57.3534,57.3146,57.334,18600.0
2014-03-28 10:45:00,88.68,88.74,88.67,88.74,45400.0,57.334,57.3728,57.3276,57.3728,45400.0
2014-03-28 10:50:00,88.74,88.77,88.71,88.76,141900.0,57.3728,57.3922,57.3534,57.3857,141900.0
2014-03-28 10:55:00,88.76,88.9,88.76,88.9,374000.0,57.3857,57.4763,57.3857,57.4763,374000.0
2014-03-28 11:00:00,88.9,88.93,88.85,88.86,288100.0,57.4763,57.4957,57.4439,57.4504,288100.0
2014-03-28 11:05:00,88.86,88.97,88.85,88.96,144900.0,57.4504,57.5215,57.4439,57.5151,144900.0
2014-03-28 11:10:00,88.97,88.99,88.95,88.95,38000.0,57.5215,57.5344,57.5086,57.5086,38000.0
2014-03-28 11:15:00,88.95,88.97,88.89,88.96,88400.0,57.5086,57.5215,57.4698,57.5151,88400.0
2014-03-28 11:20:00,88.96,88.97,88.91,88.93,58000.0,57.5151,57.5215,57.4827,57.4957,58000.0
2014-03-28 11:25:00,88.94,89.0,88.94,88.98,40000.0,57.5021,57.5409,57.5021,57.528,40000.0
2014-03-28 11:30:00,88.97,89.02,88.97,89.01,37500.0,57.5215,57.5538,57.5215,57.5474,37500.0
2014-03-28 11:35:00,89.0,89.01,88.95,88.95,47400.0,57.5409,57.5474,57.5086,57.5086,47400.0
2014-03-28 11:40:00,88.95,88.98,88.92,88.98,27300.0,57.5086,57.528,57.4892,57.528,27300.0
2014-03-28 11:45:00,88.98,88.98,88.87,88.93,55600.0,57.528,57.528,57.4569,57.4957,55600.0
2014-03-28 11:50:00,88.94,88.98,88.92,88.96,44500.0,57.5021,57.528,57.4892,57.5151,44500.0
2014-03-28 11:55:00,88.96,88.99,88.92,88.97,53200.0,57.5151,57.5344,57.4892,57.5215,53200.0
2014-03-28 12:00:00,88.99,89.01,88.91,88.91,81600.0,57.5344,57.5474,57.4827,57.4827,81600.0
2014-03-28 12:05:00,88.9,89.04,88.9,89.0,114200.0,57.4763,57.5668,57.4763,57.5409,114200.0
2014-03-28 12:10:00,89.0,89.01,88.92,88.94,48300.0,57.5409,57.5474,57.4892,57.5021,48300.0
2014-03-28 12:15:00,88.94,88.98,88.94,88.97,52500.0,57.5021,57.528,57.5021,57.5215,52500.0
2014-03-28 12:20:00,88.97,89.01,88.94,88.99,25200.0,57.5215,57.5474,57.5021,57.5344,25200.0
2014-03-28 12:25:00,88.98,89.01,88.97,88.98,31600.0,57.528,57.5474,57.5215,57.528,31600.0
2014-03-28 12:30:00,88.99,89.04,88.98,89.03,32000.0,57.5344,57.5668,57.528,57.5603,32000.0
2014-03-28 12:35:00,89.02,89.04,88.99,89.01,33300.0,57.5538,57.5668,57.5344,57.5474,33300.0
2014-03-28 12:40:00,89.01,89.1,89.01,89.1,42400.0,57.5474,57.6056,57.5474,57.6056,42400.0
2014-03-28 12:45:00,89.1,89.15,89.09,89.14,135100.0,57.6056,57.6379,57.5991,57.6314,135100.0
2014-03-28 12:50:00,89.13,89.13,88.98,89.02,27300.0,57.625,57.625,57.528,57.5538,27300.0
2014-03-28 12:55:00,89.02,89.06,89.01,89.05,40500.0,57.5538,57.5797,57.5474,57.5732,40500.0
2014-03-28 13:00:00,89.05,89.09,89.02,89.09,52000.0,57.5732,57.5991,57.5538,57.5991,52000.0
2014-03-28 13:05:00,89.09,89.09,89.03,89.09,8300.0,57.5991,57.5991,57.5603,57.5991,8300.0
2014-03-28 13:10:00,89.09,89.09,88.97,89.01,59900.0,57.5991,57.5991,57.5215,57.5474,59900.0
2014-03-28 13:15:00,89.0,89.02,88.96,88.99,102000.0,57.5409,57.5538,57.5151,57.5344,102000.0
2014-03-28 13:20:00,88.98,89.03,88.95,89.03,42100.0,57.528,57.5603,57.5086,57.5603,42100.0
2014-03-28 13:25:00,89.02,89.06,89.0,89.05,51300.0,57.5538,57.5797,57.5409,57.5732,51300.0
2014-03-28 13:30:00,89.05,89.06,89.01,89.03,28400.0,57.5732,57.5797,57.5474,57.5603,28400.0
2014-03-28 13:35:00,89.04,89.12,89.04,89.1,24400.0,57.5668,57.6185,57.5668,57.6056,24400.0
2014-03-28 13:40:00,89.1,89.16,89.1,89.15,31200.0,57.6056,57.6444,57.6056,57.6379,31200.0
2014-03-28 13:45:00,89.15,89.18,89.13,89.17,37000.0,57.6379,57.6573,57.625,57.6508,37000.0
2014-03-28 13:50:00,89.17,89.24,89.16,89.23,44900.0,57.6508,57.6961,57.6444,57.6896,44900.0
2014-03-28 13:55:00,89.24,89.25,89.2,89.2,57900.0,57.6961,57.7025,57.6702,57.6702,57900.0
2014-03-28 14:00:00,89.2,89.2,89.14,89.15,67300.0,57.6702,57.6702,57.6314,57.6379,67300.0
2014-03-28 14:05:00,89.15,89.15,89.06,89.07,101600.0,57.6379,57.6379,57.5797,57.5862,101600.0
2014-03-28 14:10:00,89.07,89.07,89.01,89.07,44300.0,57.5862,57.5862,57.5474,57.5862,44300.0
2014-03-28 14:15:00,89.06,89.06,88.97,89.01,63900.0,57.5797,57.5797,57.5215,57.5474,63900.0
2014-03-28 14:20:00,89.0,89.05,89.0,89.0,63900.0,57.5409,57.5732,57.5409,57.5409,63900.0
2014-03-28 14:25:00,89.0,89.04,88.96,89.0,63400.0,57.5409,57.5668,57.5151,57.5409,63400.0
2014-03-28 14:30:00,89.0,89.0,88.93,88.94,55600.0,57.5409,57.5409,57.4957,57.5021,55600.0
2014-03-28 14:35:00,88.95,88.97,88.9,88.91,84400.0,57.5086,57.5215,57.4763,57.4827,84400.0
2014-03-28 14:40:00,88.91,88.95,88.87,88.88,82100.0,57.4827,57.5086,57.4569,57.4633,82100.0
2014-03-28 14:45:00,88.88,88.93,88.83,88.93,74700.0,57.4633,57.4957,57.431,57.4957,74700.0
2014-03-28 14:50:00,88.94,89.0,88.92,88.94,249800.0,57.5021,57.5409,57.4892,57.5021,249800.0
2014-03-28 14:55:00,88.95,88.99,88.94,88.98,72000.0,57.5086,57.5344,57.5021,57.528,72000.0
2014-03-28 15:00:00,88.98,89.03,88.96,89.0,51700.0,57.528,57.5603,57.5151,57.5409,51700.0
2014-03-28 15:05:00,89.01,89.01,88.94,88.96,112400.0,57.5474,57.5474,57.5021,57.5151,112400.0
2014-03-28 15:10:00,88.95,88.99,88.94,88.96,33900.0,57.5086,57.5344,57.5021,57.5151,33900.0
2014-03-28 15:15:00,88.95,89.04,88.91,89.04,72000.0,57.5086,57.5668,57.4827,57.5668,72000.0
2014-03-28 15:20:00,89.05,89.05,88.97,89.0,85700.0,57.5732,57.5732,57.5215,57.5409,85700.0
2014-03-28 15:25:00,89.0,89.03,88.99,89.03,37500.0,57.5409,57.5603,57.5344,57.5603,37500.0
2014-03-28 15:30:00,89.03,89.09,89.0,89.07,204700.0,57.5603,57.5991,57.5409,57.5862,204700.0
2014-03-28 15:35:00,89.07,89.07,89.04,89.04,80000.0,57.5862,57.5862,57.5668,57.5668,80000.0
2014-03-28 15:40:00,89.04,89.08,89.03,89.06,99900.0,57.5668,57.5926,57.5603,57.5797,99900.0
2014-03-28 15:45:00,89.07,89.09,88.98,89.01,216400.0,57.5862,57.5991,57.528,57.5474,216400.0
2014-03-28 15:50:00,89.0,89.01,88.97,89.0,145200.0,57.5409,57.5474,57.5215,57.5409,145200.0
2014-03-28 15:55:00,89.0,89.08,89.0,89.06,469800.0,57.5409,57.5926,57.5409,57.5797,469800.0
2014-03-31 09:30:00,89.5,89.59,89.4,89.42,379200.0,57.8642,57.9224,57.7995,57.8125,379200.0
2014-03-31 09:35:00,89.43,89.51,89.35,89.43,229400.0,57.8189,57.8706,57.7672,57.8189,229400.0
2014-03-31 09:40:00,89.43,89.45,89.28,89.33,217200.0,57.8189,57.8319,57.7219,57.7543,217200.0
2014-03-31 09:45:00,89.37,89.43,89.25,89.32,162600.0,57.7801,57.8189,57.7025,57.7478,162600.0
2014-03-31 09:50:00,89.32,89.52,89.26,89.38,218900.0,57.7478,57.8771,57.709,57.7866,218900.0
2014-03-31 09:55:00,89.38,89.56,89.37,89.52,216000.0,57.7866,57.903,57.7801,57.8771,216000.0
2014-03-31 10:00:00,89.54,89.56,89.46,89.47,114200.0,57.89,57.903,57.8383,57.8448,114200.0
2014-03-31 10:05:00,89.46,89.47,89.35,89.41,89200.0,57.8383,57.8448,57.7672,57.806,89200.0
2014-03-31 10:10:00,89.42,89.53,89.4,89.47,78000.0,57.8125,57.8836,57.7995,57.8448,78000.0
2014-03-31 10:15:00,89.47,89.51,89.42,89.46,135100.0,57.8448,57.8706,57.8125,57.8383,135100.0
2014-03-31 10:20:00,89.46,89.5,89.43,89.45,84800.0,57.8383,57.8642,57.8189,57.8319,84800.0
2014-03-31 10:25:00,89.45,89.45,89.33,89.39,63500.0,57.8319,57.8319,57.7543,57.7931,63500.0
2014-03-31 10:30:00,89.39,89.42,89.28,89.29,125600.0,57.7931,57.8125,57.7219,57.7284,125600.0
2014-03-31 10:35:00,89.29,89.3,89.2,89.23,64500.0,57.7284,57.7349,57.6702,57.6896,64500.0
2014-03-31 10:40:00,89.24,89.26,89.18,89.22,152300.0,57.6961,57.709,57.6573,57.6832,152300.0
2014-03-31 10:45:00,89.23,89.3,89.23,89.26,67000.0,57.6896,57.7349,57.6896,57.709,67000.0
2014-03-31 10:50:00,89.27,89.3,89.25,89.25,73800.0,57.7155,57.7349,57.7025,57.7025,73800.0
2014-03-31 10:55:00,89.25,89.28,89.21,89.23,63100.0,57.7025,57.7219,57.6767,57.6896,63100.0
2014-03-31 11:00:00,89.23,89.24,89.13,89.13,109600.0,57.6896,57.6961,57.625,57.625,109600.0
2014-03-31 11:05:00,89.12,89.12,89.04,89.1,102300.0,57.6185,57.6185,57.5668,57.6056,102300.0
2014-03-31 11:10:00,89.09,89.09,88.99,88.99,49700.0,57.5991,57.5991,57.5344,57.5344,49700.0
2014-03-31 11:15:00,88.99,88.99,88.92,88.92,147700.0,57.5344,57.5344,57.4892,57.4892,147700.0
2014-03-31 11:20:00,88.92,88.94,88.87,88.88,260300.0,57.4892,57.5021,57.4569,57.4633,260300.0
2014-03-31 11:25:00,88.88,88.95,88.88,88.89,94000.0,57.4633,57.5086,57.4633,57.4698,94000.0
2014-03-31 11:30:00,88.89,88.92,88.79,88.81,44600.0,57.4698,57.4892,57.4051,57.4181,44600.0
2014-03-31 11:35:00,88.81,88.84,88.79,88.83,46500.0,57.4181,57.4375,57.4051,57.431,46500.0
2014-03-31 11:40:00,88.83,88.88,88.83,88.88,35300.0,57.431,57.4633,57.431,57.4633,35300.0
2014-03-31 11:45:00,88.87,88.9,88.85,88.88,26400.0,57.4569,57.4763,57.4439,57.4633,26400.0
2014-03-31 11:50:00,88.88,88.96,88.88,88.92,43500.0,57.4633,57.5151,57.4633,57.4892,43500.0
2014-03-31 11:55:00,88.92,88.92,88.87,88.88,27100.0,57.4892,57.4892,57.4569,57.4633,27100.0
2014-03-31 12:00:00,88.89,88.96,88.89,88.96,148900.0,57.4698,57.5151,57.4698,57.5151,148900.0
2014-03-31 12:05:00,88.95,88.98,88.93,88.95,144400.0,57.5086,57.528,57.4957,57.5086,144400.0
2014-03-31 12:10:00,88.95,89.01,88.94,88.98,114400.0,57.5086,57.5474,57.5021,57.528,114400.0
2014-03-31 12:15:00,88.99,89.1,88.99,89.08,42100.0,57.5344,57.6056,57.5344,57.5926,42100.0
2014-03-31 12:20:00,89.08,89.12,89.07,89.09,36500.0,57.5926,57.6185,57.5862,57.5991,36500.0
2014-03-31 12:25:00,89.08,89.1,89.04,89.09,28800.0,57.5926,57.6056,57.5668,57.5991,28800.0
2014-03-31 12:30:00,89.09,89.13,89.08,89.12,71000.0,57.5991,57.625,57.5926,57.6185,71000.0
2014-03-31 12:35:00,89.11,89.15,89.01,89.01,62700.0,57.612,57.6379,57.5474,57.5474,62700.0
2014-03-31 12:40:00,89.01,89.05,89.0,89.01,17700.0,57.5474,57.5732,57.5409,57.5474,17700.0
2014-03-31 12:45:00,89.01,89.04,88.98,89.04,54700.0,57.5474,57.5668,57.528,57.5668,54700.0
2014-03-31 12:50:00,89.04,89.04,88.97,88.97,36400.0,57.5668,57.5668,57.5215,57.5215,36400.0
2014-03-31 12:55:00,88.98,88.99,88.94,88.96,19800.0,57.528,57.5344,57.5021,57.5151,19800.0
2014-03-31 13:00:00,88.96,88.99,88.94,88.95,43700.0,57.5151,57.5344,57.5021,57.5086,43700.0
2014-03-31 13:05:00,88.95,88.98,88.94,88.97,37500.0,57.5086,57.528,57.5021,57.5215,37500.0
2014-03-31 13:10:00,88.98,89.02,88.95,88.96,39200.0,57.528,57.5538,57.5086,57.5151,39200.0
2014-03-31 13:15:00,88.96,89.0,88.96,88.99,32700.0,57.5151,57.5409,57.5151,57.5344,32700.0
2014-03-31 13:20:00,88.99,89.0,88.93,88.94,84400.0,57.5344,57.5409,57.4957,57.5021,84400.0
2014-03-31 13:25:00,88.94,89.01,88.94,89.01,76400.0,57.5021,57.5474,57.5021,57.5474,76400.0
2014-03-31 13:30:00,89.01,89.01,88.97,88.97,28600.0,57.5474,57.5474,57.5215,57.5215,28600.0
2014-03-31 13:35:00,88.97,88.99,88.9,88.91,28900.0,57.5215,57.5344,57.4763,57.4827,28900.0
2014-03-31 13:40:00,88.9,88.91,88.87,88.9,34100.0,57.4763,57.4827,57.4569,57.4763,34100.0
2014-03-31 13:45:00,88.89,88.93,88.89,88.91,22400.0,57.4698,57.4957,57.4698,57.4827,22400.0
2014-03-31 13:50:00,88.9,88.92,88.87,88.92,39800.0,57.4763,57.4892,57.4569,57.4892,39800.0
2014-03-31 13:55:00,88.92,88.92,88.87,88.9,72000.0,57.4892,57.4892,57.4569,57.4763,72000.0
2014-03-31 14:00:00,88.9,88.95,88.89,88.93,32000.0,57.4763,57.5086,57.4698,57.4957,32000.0
2014-03-31 14:05:00,88.93,89.0,88.92,88.98,39000.0,57.4957,57.5409,57.4892,57.528,39000.0
2014-03-31 14:10:00,88.98,89.01,88.97,88.98,45700.0,57.528,57.5474,57.5215,57.528,45700.0
2014-03-31 14:15:00,88.99,89.05,88.98,88.99,59600.0,57.5344,57.5732,57.528,57.5344,59600.0
2014-03-31 14:20:00,88.99,89.0,88.93,88.95,38400.0,57.5344,57.5409,57.4957,57.5086,38400.0
2014-03-31 14:25:00,88.95,88.96,88.91,88.96,48600.0,57.5086,57.5151,57.4827,57.5151,48600.0
2014-03-31 14:30:00,88.97,88.98,88.93,88.95,96100.0,57.5215,57.528,57.4957,57.5086,96100.0
2014-03-31 14:35:00,88.94,88.99,88.94,88.98,55100.0,57.5021,57.5344,57.5021,57.528,55100.0
2014-03-31 14:40:00,88.97,88.98,88.95,88.98,109600.0,57.5215,57.528,57.5086,57.528,109600.0
2014-03-31 14:45:00,88.97,89.0,88.97,88.99,62500.0,57.5215,57.5409,57.5215,57.5344,62500.0
2014-03-31 14:50:00,88.99,89.0,88.98,88.99,29000.0,57.5344,57.5409,57.528,57.5344,29000.0
2014-03-31 14:55:00,89.0,89.01,88.98,88.99,42300.0,57.5409,57.5474,57.528,57.5344,42300.0
2014-03-31 15:00:00,88.99,88.99,88.9,88.9,200400.0,57.5344,57.5344,57.4763,57.4763,200400.0
2014-03-31 15:05:00,88.91,88.97,88.91,88.97,166100.0,57.4827,57.5215,57.4827,57.5215,166100.0
2014-03-31 15:10:00,88.97,88.98,88.95,88.96,61500.0,57.5215,57.528,57.5086,57.5151,61500.0
2014-03-31 15:15:00,88.95,88.97,88.91,88.93,91800.0,57.5086,57.5215,57.4827,57.4957,91800.0
2014-03-31 15:20:00,88.93,88.98,88.93,88.98,96800.0,57.4957,57.528,57.4957,57.528,96800.0
2014-03-31 15:25:00,88.99,89.03,88.98,88.99,71000.0,57.5344,57.5603,57.528,57.5344,71000.0
2014-03-31 15:30:00,89.0,89.07,89.0,89.06,120500.0,57.5409,57.5862,57.5409,57.5797,120500.0
2014-03-31 15:35:00,89.07,89.11,89.06,89.1,134600.0,57.5862,57.612,57.5797,57.6056,134600.0
2014-03-31 15:40:00,89.1,89.12,89.06,89.07,161700.0,57.6056,57.6185,57.5797,57.5862,161700.0
2014-03-31 15:45:00,89.06,89.09,89.0,89.0,265600.0,57.5797,57.5991,57.5409,57.5409,265600.0
2014-03-31 15:50:00,89.01,89.05,88.97,89.03,453200.0,57.5474,57.5732,57.5215,57.5603,453200.0
2014-03-31 15:55:00,89.02,89.06,88.98,89.05,604300.0,57.5538,57.5797,57.528,57.5732,604300.0
2014-04-01 09:30:00,89.09,89.28,89.05,89.19,184500.0,57.5991,57.7219,57.5732,57.6638,184500.0
2014-04-01 09:35:00,89.21,89.4,89.21,89.23,295400.0,57.6767,57.7995,57.6767,57.6896,295400.0
2014-04-01 09:40:00,89.24,89.29,89.16,89.27,268500.0,57.6961,57.7284,57.6444,57.7155,268500.0
2014-04-01 09:45:00,89.27,89.36,89.25,89.36,191300.0,57.7155,57.7737,57.7025,57.7737,191300.0
2014-04-01 09:50:00,89.36,89.53,89.34,89.5,168000.0,57.7737,57.8836,57.7607,57.8642,168000.0
2014-04-01 09:55:00,89.49,89.51,89.27,89.34,146200.0,57.8577,57.8706,57.7155,57.7607,146200.0
2014-04-01 10:00:00,89.34,89.43,89.24,89.38,205900.0,57.7607,57.8189,57.6961,57.7866,205900.0
2014-04-01 10:05:00,89.38,89.42,89.29,89.3,234200.0,57.7866,57.8125,57.7284,57.7349,234200.0
2014-04-01 10:10:00,89.29,89.34,89.14,89.16,128900.0,57.7284,57.7607,57.6314,57.6444,128900.0
2014-04-01 10:15:00,89.15,89.27,89.13,89.25,147400.0,57.6379,57.7155,57.625,57.7025,147400.0
2014-04-01 10:20:00,89.25,89.27,89.19,89.21,161100.0,57.7025,57.7155,57.6638,57.6767,161100.0
2014-04-01 10:25:00,89.21,89.24,89.12,89.12,76700.0,57.6767,57.6961,57.6185,57.6185,76700.0
2014-04-01 10:30:00,89.12,89.23,89.12,89.17,295700.0,57.6185,57.6896,57.6185,57.6508,295700.0
2014-04-01 10:35:00,89.17,89.2,89.1,89.17,329300.0,57.6508,57.6702,57.6056,57.6508,329300.0
2014-04-01 10:40:00,89.17,89.24,89.16,89.23,300400.0,57.6508,57.6961,57.6444,57.6896,300400.0
2014-04-01 10:45:00,89.23,89.24,89.14,89.17,346900.0,57.6896,57.6961,57.6314,57.6508,346900.0
2014-04-01 10:50:00,89.17,89.17,89.08,89.09,96700.0,57.6508,57.6508,57.5926,57.5991,96700.0
2014-04-01 10:55:00,89.08,89.13,89.06,89.07,94400.0,57.5926,57.625,57.5797,57.5862,94400.0
2014-04-01 11:00:00,89.07,89.15,89.06,89.15,63900.0,57.5862,57.6379,57.5797,57.6379,63900.0
2014-04-01 11:05:00,89.16,89.16,89.1,89.14,406400.0,57.6444,57.6444,57.6056,57.6314,406400.0
2014-04-01 11:10:00,89.14,89.17,89.11,89.16,112800.0,57.6314,57.6508,57.612,57.6444,112800.0
2014-04-01 11:15:00,89.15,89.17,89.11,89.16,117800.0,57.6379,57.6508,57.612,57.6444,117800.0
2014-04-01 11:20:00,89.15,89.18,89.14,89.16,60800.0,57.6379,57.6573,57.6314,57.6444,60800.0
2014-04-01 11:25:00,89.15,89.17,89.09,89.11,49700.0,57.6379,57.6508,57.5991,57.612,49700.0
2014-04-01 11:30:00,89.12,89.24,89.11,89.23,185800.0,57.6185,57.6961,57.612,57.6896,185800.0
2014-04-01 11:35:00,89.24,89.26,89.23,89.23,32100.0,57.6961,57.709,57.6896,57.6896,32100.0
2014-04-01 11:40:00,89.24,89.26,89.21,89.22,92100.0,57.6961,57.709,57.6767,57.6832,92100.0
2014-04-01 11:45:00,89.23,89.23,89.19,89.19,135700.0,57.6896,57.6896,57.6638,57.6638,135700.0
2014-04-01 11:50:00,89.19,89.28,89.17,89.25,62300.0,57.6638,57.7219,57.6508,57.7025,62300.0
2014-04-01 11:55:00,89.24,89.26,89.21,89.24,80500.0,57.6961,57.709,57.6767,57.6961,80500.0
2014-04-01 12:00:00,89.24,89.24,89.17,89.21,67700.0,57.6961,57.6961,57.6508,57.6767,67700.0
2014-04-01 12:05:00,89.21,89.25,89.19,89.21,55600.0,57.6767,57.7025,57.6638,57.6767,55600.0
2014-04-01 12:10:00,89.21,89.21,89.15,89.17,51100.0,57.6767,57.6767,57.6379,57.6508,51100.0
2014-04-01 12:15:00,89.17,89.28,89.17,89.27,87000.0,57.6508,57.7219,57.6508,57.7155,87000.0
2014-04-01 12:20:00,89.27,89.29,89.24,89.26,80000.0,57.7155,57.7284,57.6961,57.709,80000.0
2014-04-01 12:25:00,89.25,89.28,89.23,89.27,41900.0,57.7025,57.7219,57.6896,57.7155,41900.0
2014-04-01 12:30:00,89.27,89.3,89.24,89.25,32200.0,57.7155,57.7349,57.6961,57.7025,32200.0
2014-04-01 12:35:00,89.25,89.29,89.24,89.26,31300.0,57.7025,57.7284,57.6961,57.709,31300.0
2014-04-01 12:40:00,89.27,89.29,89.26,89.29,31100.0,57.7155,57.7284,57.709,57.7284,31100.0
2014-04-01 12:45:00,89.29,89.29,89.26,89.28,36400.0,57.7284,57.7284,57.709,57.7219,36400.0
2014-04-01 12:50:00,89.27,89.28,89.23,89.23,17200.0,57.7155,57.7219,57.6896,57.6896,17200.0
2014-04-01 12:55:00,89.23,89.26,89.23,89.24,25000.0,57.6896,57.709,57.6896,57.6961,25000.0
2014-04-01 13:00:00,89.24,89.25,89.16,89.22,111600.0,57.6961,57.7025,57.6444,57.6832,111600.0
2014-04-01 13:05:00,89.22,89.27,89.21,89.25,44400.0,57.6832,57.7155,57.6767,57.7025,44400.0
2014-04-01 13:10:00,89.26,89.28,89.26,89.27,31200.0,57.709,57.7219,57.709,57.7155,31200.0
2014-04-01 13:15:00,89.26,89.29,89.26,89.27,28700.0,57.709,57.7284,57.709,57.7155,28700.0
2014-04-01 13:20:00,89.28,89.29,89.25,89.28,71800.0,57.7219,57.7284,57.7025,57.7219,71800.0
2014-04-01 13:25:00,89.28,89.29,89.24,89.28,48200.0,57.7219,57.7284,57.6961,57.7219,48200.0
2014-04-01 13:30:00,89.29,89.29,89.23,89.25,61500.0,57.7284,57.7284,57.6896,57.7025,61500.0
2014-04-01 13:35:00,89.25,89.28,89.22,89.27,46900.0,57.7025,57.7219,57.6832,57.7155,46900.0
2014-04-01 13:40:00,89.28,89.31,89.27,89.3,101600.0,57.7219,57.7413,57.7155,57.7349,101600.0
2014-04-01 13:45:00,89.3,89.3,89.24,89.28,68800.0,57.7349,57.7349,57.6961,57.7219,68800.0
2014-04-01 13:50:00,89.28,89.3,89.26,89.29,37100.0,57.7219,57.7349,57.709,57.7284,37100.0
2014-04-01 13:55:00,89.3,89.32,89.27,89.28,41000.0,57.7349,57.7478,57.7155,57.7219,41000.0
2014-04-01 14:00:00,89.28,89.31,89.26,89.3,92000.0,57.7219,57.7413,57.709,57.7349,92000.0
2014-04-01 14:05:00,89.31,89.34,89.3,89.32,101600.0,57.7413,57.7607,57.7349,57.7478,101600.0
2014-04-01 14:10:00,89.31,89.32,89.23,89.23,61600.0,57.7413,57.7478,57.6896,57.6896,61600.0
2014-04-01 14:15:00,89.23,89.26,89.22,89.26,49600.0,57.6896,57.709,57.6832,57.709,49600.0
2014-04-01 14:20:00,89.25,89.3,89.25,89.3,59600.0,57.7025,57.7349,57.7025,57.7349,59600.0
2014-04-01 14:25:00,89.3,89.33,89.29,89.29,144700.0,57.7349,57.7543,57.7284,57.7284,144700.0
2014-04-01 14:30:00,89.29,89.31,89.26,89.27,119300.0,57.7284,57.7413,57.709,57.7155,119300.0
2014-04-01 14:35:00,89.28,89.32,89.26,89.32,69000.0,57.7219,57.7478,57.709,57.7478,69000.0
2014-04-01 14:40:00,89.31,89.32,89.29,89.29,42900.0,57.7413,57.7478,57.7284,57.7284,42900.0
2014-04-01 14:45:00,89.29,89.31,89.28,89.29,73900.0,57.7284,57.7413,57.7219,57.7284,73900.0
2014-04-01 14:50:00,89.29,89.36,89.29,89.33,92600.0,57.7284,57.7737,57.7284,57.7543,92600.0
2014-04-01 14:55:00,89.33,89.35,89.32,89.33,67700.0,57.7543,57.7672,57.7478,57.7543,67700.0
2014-04-01 15:00:00,89.32,89.33,89.29,89.31,102500.0,57.7478,57.7543,57.7284,57.7413,102500.0
2014-04-01 15:05:00,89.32,89.35,89.3,89.35,80200.0,57.7478,57.7672,57.7349,57.7672,80200.0
2014-04-01 15:10:00,89.35,89.39,89.33,89.39,225300.0,57.7672,57.7931,57.7543,57.7931,225300.0
2014-04-01 15:15:00,89.38,89.41,89.38,89.4,142800.0,57.7866,57.806,57.7866,57.7995,142800.0
2014-04-01 15:20:00,89.41,89.42,89.39,89.41,51800.0,57.806,57.8125,57.7931,57.806,51800.0
2014-04-01 15:25:00,89.41,89.46,89.41,89.45,147700.0,57.806,57.8383,57.806,57.8319,147700.0
2014-04-01 15:30:00,89.45,89.46,89.37,89.38,147400.0,57.8319,57.8383,57.7801,57.7866,147400.0
2014-04-01 15:35:00,89.38,89.45,89.38,89.44,103900.0,57.7866,57.8319,57.7866,57.8254,103900.0
2014-04-01 15:40:00,89.45,89.49,89.43,89.44,180900.0,57.8319,57.8577,57.8189,57.8254,180900.0
2014-04-01 15:45:00,89.44,89.53,89.44,89.53,155400.0,57.8254,57.8836,57.8254,57.8836,155400.0
2014-04-01 15:50:00,89.53,89.55,89.51,89.53,195800.0,57.8836,57.8965,57.8706,57.8836,195800.0
2014-04-01 15:55:00,89.54,89.6,89.52,89.58,502700.0,57.89,57.9288,57.8771,57.9159,502700.0
2014-04-02 09:30:00,89.35,89.53,89.33,89.43,438800.0,57.7672,57.8836,57.7543,57.8189,438800.0
2014-04-02 09:35:00,89.43,89.54,89.4,89.48,439100.0,57.8189,57.89,57.7995,57.8512,439100.0
2014-04-02 09:40:00,89.48,89.56,89.44,89.48,236900.0,57.8512,57.903,57.8254,57.8512,236900.0
2014-04-02 09:45:00,89.47,89.6,89.43,89.58,382000.0,57.8448,57.9288,57.8189,57.9159,382000.0
2014-04-02 09:50:00,89.57,89.63,89.52,89.57,389500.0,57.9094,57.9482,57.8771,57.9094,389500.0
2014-04-02 09:55:00,89.57,89.62,89.55,89.58,88600.0,57.9094,57.9418,57.8965,57.9159,88600.0
2014-04-02 10:00:00,89.58,89.64,89.48,89.59,147000.0,57.9159,57.9547,57.8512,57.9224,147000.0
2014-04-02 10:05:00,89.59,89.65,89.56,89.63,127600.0,57.9224,57.9612,57.903,57.9482,127600.0
2014-04-02 10:10:00,89.63,89.66,89.57,89.63,174800.0,57.9482,57.9676,57.9094,57.9482,174800.0
2014-04-02 10:15:00,89.64,89.71,89.64,89.71,66900.0,57.9547,57.9999,57.9547,57.9999,66900.0
2014-04-02 10:20:00,89.71,89.72,89.65,89.68,123100.0,57.9999,58.0064,57.9612,57.9806,123100.0
2014-04-02 10:25:00,89.68,89.7,89.64,89.68,149500.0,57.9806,57.9935,57.9547,57.9806,149500.0
2014-04-02 10:30:00,89.69,89.79,89.65,89.78,322500.0,57.987,58.0517,57.9612,58.0452,322500.0
2014-04-02 10:35:00,89.77,89.77,89.64,89.67,63900.0,58.0387,58.0387,57.9547,57.9741,63900.0
2014-04-02 10:40:00,89.68,89.75,89.68,89.7,186100.0,57.9806,58.0258,57.9806,57.9935,186100.0
2014-04-02 10:45:00,89.7,89.71,89.62,89.64,98900.0,57.9935,57.9999,57.9418,57.9547,98900.0
2014-04-02 10:50:00,89.64,89.68,89.61,89.61,44300.0,57.9547,57.9806,57.9353,57.9353,44300.0
2014-04-02 10:55:00,89.6,89.65,89.59,89.63,49300.0,57.9288,57.9612,57.9224,57.9482,49300.0
2014-04-02 11:00:00,89.63,89.7,89.61,89.67,54000.0,57.9482,57.9935,57.9353,57.9741,54000.0
2014-04-02 11:05:00,89.67,89.7,89.65,89.68,21200.0,57.9741,57.9935,57.9612,57.9806,21200.0
2014-04-02 11:10:00,89.68,89.7,89.6,89.61,66500.0,57.9806,57.9935,57.9288,57.9353,66500.0
2014-04-02 11:15:00,89.6,89.6,89.53,89.57,101200.0,57.9288,57.9288,57.8836,57.9094,101200.0
2014-04-02 11:20:00,89.57,89.6,89.57,89.59,74200.0,57.9094,57.9288,57.9094,57.9224,74200.0
2014-04-02 11:25:00,89.59,89.62,89.58,89.62,38700.0,57.9224,57.9418,57.9159,57.9418,38700.0
2014-04-02 11:30:00,89.62,89.67,89.6,89.66,46400.0,57.9418,57.9741,57.9288,57.9676,46400.0
2014-04-02 11:35:00,89.66,89.69,89.65,89.69,35400.0,57.9676,57.987,57.9612,57.987,35400.0
2014-04-02 11:40:00,89.68,89.7,89.67,89.68,26900.0,57.9806,57.9935,57.9741,57.9806,26900.0
2014-04-02 11:45:00,89.69,89.73,89.69,89.71,78500.0,57.987,58.0129,57.987,57.9999,78500.0
2014-04-02 11:50:00,89.7,89.77,89.69,89.76,34400.0,57.9935,58.0387,57.987,58.0323,34400.0
2014-04-02 11:55:00,89.76,89.83,89.75,89.82,36000.0,58.0323,58.0775,58.0258,58.0711,36000.0
2014-04-02 12:00:00,89.83,89.83,89.78,89.81,49200.0,58.0775,58.0775,58.0452,58.0646,49200.0
2014-04-02 12:05:00,89.81,89.84,89.8,89.84,44300.0,58.0646,58.084,58.0581,58.084,44300.0
2014-04-02 12:10:00,89.83,89.88,89.81,89.85,65900.0,58.0775,58.1099,58.0646,58.0905,65900.0
2014-04-02 12:15:00,89.85,89.92,89.85,89.89,170100.0,58.0905,58.1357,58.0905,58.1163,170100.0
2014-04-02 12:20:00,89.88,89.92,89.87,89.91,122700.0,58.1099,58.1357,58.1034,58.1293,122700.0
2014-04-02 12:25:00,89.9,89.91,89.87,89.88,36400.0,58.1228,58.1293,58.1034,58.1099,36400.0
2014-04-02 12:30:00,89.87,89.88,89.83,89.84,64000.0,58.1034,58.1099,58.0775,58.084,64000.0
2014-04-02 12:35:00,89.84,89.84,89.79,89.82,96900.0,58.084,58.084,58.0517,58.0711,96900.0
2014-04-02 12:40:00,89.82,89.84,89.74,89.77,442800.0,58.0711,58.084,58.0193,58.0387,442800.0
2014-04-02 12:45:00,89.77,89.79,89.7,89.7,136100.0,58.0387,58.0517,57.9935,57.9935,136100.0
2014-04-02 12:50:00,89.7,89.72,89.66,89.68,203400.0,57.9935,58.0064,57.9676,57.9806,203400.0
2014-04-02 12:55:00,89.69,89.72,89.68,89.7,74800.0,57.987,58.0064,57.9806,57.9935,74800.0
2014-04-02 13:00:00,89.7,89.7,89.65,89.67,41200.0,57.9935,57.9935,57.9612,57.9741,41200.0
2014-04-02 13:05:00,89.67,89.67,89.61,89.65,63200.0,57.9741,57.9741,57.9353,57.9612,63200.0
2014-04-02 13:10:00,89.65,89.65,89.63,89.64,41100.0,57.9612,57.9612,57.9482,57.9547,41100.0
2014-04-02 13:15:00,89.65,89.68,89.63,89.65,107200.0,57.9612,57.9806,57.9482,57.9612,107200.0
2014-04-02 13:20:00,89.65,89.65,89.6,89.61,123000.0,57.9612,57.9612,57.9288,57.9353,123000.0
2014-04-02 13:25:00,89.61,89.65,89.61,89.63,33500.0,57.9353,57.9612,57.9353,57.9482,33500.0
2014-04-02 13:30:00,89.62,89.64,89.61,89.62,20300.0,57.9418,57.9547,57.9353,57.9418,20300.0
2014-04-02 13:35:00,89.62,89.62,89.56,89.56,63300.0,57.9418,57.9418,57.903,57.903,63300.0
2014-04-02 13:40:00,89.56,89.61,89.53,89.56,76500.0,57.903,57.9353,57.8836,57.903,76500.0
2014-04-02 13:45:00,89.56,89.6,89.55,89.59,95600.0,57.903,57.9288,57.8965,57.9224,95600.0
2014-04-02 13:50:00,89.59,89.65,89.59,89.63,79800.0,57.9224,57.9612,57.9224,57.9482,79800.0
2014-04-02 13:55:00,89.63,89.67,89.61,89.65,41000.0,57.9482,57.9741,57.9353,57.9612,41000.0
2014-04-02 14:00:00,89.65,89.69,89.64,89.68,89800.0,57.9612,57.987,57.9547,57.9806,89800.0
2014-04-02 14:05:00,89.69,89.73,89.69,89.7,57900.0,57.987,58.0129,57.987,57.9935,57900.0
2014-04-02 14:10:00,89.71,89.72,89.69,89.69,63600.0,57.9999,58.0064,57.987,57.987,63600.0
2014-04-02 14:15:00,89.68,89.73,89.67,89.72,55900.0,57.9806,58.0129,57.9741,58.0064,55900.0
2014-04-02 14:20:00,89.72,89.73,89.69,89.69,74100.0,58.0064,58.0129,57.987,57.987,74100.0
2014-04-02 14:25:00,89.69,89.69,89.65,89.66,31800.0,57.987,57.987,57.9612,57.9676,31800.0
2014-04-02 14:30:00,89.66,89.71,89.66,89.7,49700.0,57.9676,57.9999,57.9676,57.9935,49700.0
2014-04-02 14:35:00,89.7,89.74,89.7,89.72,36900.0,57.9935,58.0193,57.9935,58.0064,36900.0
2014-04-02 14:40:00,89.73,89.75,89.73,89.74,42100.0,58.0129,58.0258,58.0129,58.0193,42100.0
2014-04-02 14:45:00,89.74,89.76,89.73,89.75,27400.0,58.0193,58.0323,58.0129,58.0258,27400.0
2014-04-02 14:50:00,89.75,89.76,89.74,89.76,32400.0,58.0258,58.0323,58.0193,58.0323,32400.0
2014-04-02 14:55:00,89.76,89.88,89.76,89.88,61600.0,58.0323,58.1099,58.0323,58.1099,61600.0
2014-04-02 15:00:00,89.88,89.9,89.87,89.89,55600.0,58.1099,58.1228,58.1034,58.1163,55600.0
2014-04-02 15:05:00,89.89,89.91,89.87,89.89,29400.0,58.1163,58.1293,58.1034,58.1163,29400.0
2014-04-02 15:10:00,89.89,89.93,89.86,89.93,62100.0,58.1163,58.1422,58.0969,58.1422,62100.0
2014-04-02 15:15:00,89.93,89.94,89.9,89.94,68400.0,58.1422,58.1487,58.1228,58.1487,68400.0
2014-04-02 15:20:00,89.92,89.94,89.88,89.92,85200.0,58.1357,58.1487,58.1099,58.1357,85200.0
2014-04-02 15:25:00,89.93,90.07,89.92,90.07,116200.0,58.1422,58.2327,58.1357,58.2327,116200.0
2014-04-02 15:30:00,90.07,90.07,89.99,90.0,157800.0,58.2327,58.2327,58.181,58.1874,157800.0
2014-04-02 15:35:00,89.99,90.04,89.98,90.01,67400.0,58.181,58.2133,58.1745,58.1939,67400.0
2014-04-02 15:40:00,90.01,90.06,90.01,90.05,80100.0,58.1939,58.2262,58.1939,58.2198,80100.0
2014-04-02 15:45:00,90.05,90.07,89.95,89.96,339900.0,58.2198,58.2327,58.1551,58.1616,339900.0
2014-04-02 15:50:00,89.95,89.97,89.94,89.97,132700.0,58.1551,58.168,58.1487,58.168,132700.0
2014-04-02 15:55:00,89.97,89.99,89.9,89.92,512400.0,58.168,58.181,58.1228,58.1357,512400.0
2014-04-03 09:30:00,90.12,90.17,89.99,90.14,166400.0,58.265,58.2974,58.181,58.278,166400.0
2014-04-03 09:35:00,90.14,90.21,90.1,90.16,155800.0,58.278,58.3232,58.2521,58.2909,155800.0
2014-04-03 09:40:00,90.16,90.24,90.11,90.11,78100.0,58.2909,58.3426,58.2586,58.2586,78100.0
2014-04-03 09:45:00,90.12,90.24,90.07,90.23,121200.0,58.265,58.3426,58.2327,58.3361,121200.0
2014-04-03 09:50:00,90.23,90.23,90.08,90.21,129100.0,58.3361,58.3361,58.2392,58.3232,129100.0
2014-04-03 09:55:00,90.21,90.31,90.21,90.27,69700.0,58.3232,58.3879,58.3232,58.362,69700.0
2014-04-03 10:00:00,90.27,90.36,90.2,90.35,182700.0,58.362,58.4202,58.3167,58.4137,182700.0
2014-04-03 10:05:00,90.35,90.35,90.2,90.2,219800.0,58.4137,58.4137,58.3167,58.3167,219800.0
2014-04-03 10:10:00,90.2,90.3,90.19,90.27,161200.0,58.3167,58.3814,58.3103,58.362,161200.0
2014-04-03 10:15:00,90.26,90.33,90.24,90.3,93500.0,58.3555,58.4008,58.3426,58.3814,93500.0
2014-04-03 10:20:00,90.3,90.37,90.3,90.31,77800.0,58.3814,58.4267,58.3814,58.3879,77800.0
2014-04-03 10:25:00,90.31,90.33,90.22,90.26,216200.0,58.3879,58.4008,58.3297,58.3555,216200.0
2014-04-03 10:30:00,90.27,90.27,90.12,90.13,134700.0,58.362,58.362,58.265,58.2715,134700.0
2014-04-03 10:35:00,90.12,90.14,89.96,89.99,143500.0,58.265,58.278,58.1616,58.181,143500.0
2014-04-03 10:40:00,90.01,90.1,90.0,90.06,67600.0,58.1939,58.2521,58.1874,58.2262,67600.0
2014-04-03 10:45:00,90.06,90.12,90.04,90.12,95800.0,58.2262,58.265,58.2133,58.265,95800.0
2014-04-03 10:50:00,90.13,90.2,90.13,90.2,23500.0,58.2715,58.3167,58.2715,58.3167,23500.0
2014-04-03 10:55:00,90.2,90.27,90.18,90.22,95000.0,58.3167,58.362,58.3038,58.3297,95000.0
2014-04-03 11:00:00,90.24,90.3,90.2,90.27,90400.0,58.3426,58.3814,58.3167,58.362,90400.0
2014-04-03 11:05:00,90.26,90.35,90.25,90.31,57600.0,58.3555,58.4137,58.3491,58.3879,57600.0
2014-04-03 11:10:00,90.33,90.45,90.33,90.44,122300.0,58.4008,58.4784,58.4008,58.4719,122300.0
2014-04-03 11:15:00,90.44,90.48,90.43,90.44,137100.0,58.4719,58.4978,58.4654,58.4719,137100.0
2014-04-03 11:20:00,90.44,90.49,90.41,90.41,139900.0,58.4719,58.5042,58.4525,58.4525,139900.0
2014-04-03 11:25:00,90.41,90.47,90.39,90.39,43800.0,58.4525,58.4913,58.4396,58.4396,43800.0
2014-04-03 11:30:00,90.4,90.42,90.3,90.31,99400.0,58.4461,58.459,58.3814,58.3879,99400.0
2014-04-03 11:35:00,90.31,90.4,90.31,90.38,133400.0,58.3879,58.4461,58.3879,58.4331,133400.0
2014-04-03 11:40:00,90.38,90.48,90.38,90.48,186100.0,58.4331,58.4978,58.4331,58.4978,186100.0
2014-04-03 11:45:00,90.47,90.48,90.41,90.41,209000.0,58.4913,58.4978,58.4525,58.4525,209000.0
2014-04-03 11:50:00,90.41,90.44,90.34,90.34,178400.0,58.4525,58.4719,58.4073,58.4073,178400.0
2014-04-03 11:55:00,90.35,90.42,90.34,90.37,47600.0,58.4137,58.459,58.4073,58.4267,47600.0
2014-04-03 12:00:00,90.36,90.41,90.34,90.4,74600.0,58.4202,58.4525,58.4073,58.4461,74600.0
2014-04-03 12:05:00,90.4,90.43,90.38,90.42,55900.0,58.4461,58.4654,58.4331,58.459,55900.0
2014-04-03 12:10:00,90.41,90.46,90.41,90.45,36500.0,58.4525,58.4848,58.4525,58.4784,36500.0
2014-04-03 12:15:00,90.45,90.45,90.32,90.36,121300.0,58.4784,58.4784,58.3943,58.4202,121300.0
2014-04-03 12:20:00,90.36,90.42,90.35,90.42,28100.0,58.4202,58.459,58.4137,58.459,28100.0
2014-04-03 12:25:00,90.42,90.43,90.4,90.4,23000.0,58.459,58.4654,58.4461,58.4461,23000.0
2014-04-03 12:30:00,90.41,90.41,90.35,90.37,109200.0,58.4525,58.4525,58.4137,58.4267,109200.0
2014-04-03 12:35:00,90.36,90.38,90.33,90.34,125900.0,58.4202,58.4331,58.4008,58.4073,125900.0
2014-04-03 12:40:00,90.34,90.41,90.34,90.35,97300.0,58.4073,58.4525,58.4073,58.4137,97300.0
2014-04-03 12:45:00,90.34,90.37,90.32,90.32,62300.0,58.4073,58.4267,58.3943,58.3943,62300.0
2014-04-03 12:50:00,90.32,90.4,90.32,90.39,83700.0,58.3943,58.4461,58.3943,58.4396,83700.0
2014-04-03 12:55:00,90.39,90.41,90.3,90.31,44000.0,58.4396,58.4525,58.3814,58.3879,44000.0
2014-04-03 13:00:00,90.31,90.34,90.26,90.27,97000.0,58.3879,58.4073,58.3555,58.362,97000.0
2014-04-03 13:05:00,90.27,90.32,90.27,90.32,56500.0,58.362,58.3943,58.362,58.3943,56500.0
2014-04-03 13:10:00,90.32,90.32,90.28,90.31,46600.0,58.3943,58.3943,58.3685,58.3879,46600.0
2014-04-03 13:15:00,90.3,90.3,90.25,90.26,15500.0,58.3814,58.3814,58.3491,58.3555,15500.0
2014-04-03 13:20:00,90.27,90.28,90.26,90.27,19500.0,58.362,58.3685,58.3555,58.362,19500.0
2014-04-03 13:25:00,90.27,90.66,90.26,90.55,257600.0,58.362,58.6141,58.3555,58.543,257600.0
2014-04-03 13:30:00,90.56,90.64,90.48,90.59,228400.0,58.5495,58.6012,58.4978,58.5689,228400.0
2014-04-03 13:35:00,90.59,90.59,90.47,90.52,50300.0,58.5689,58.5689,58.4913,58.5236,50300.0
2014-04-03 13:40:00,90.53,90.7,90.53,90.69,112500.0,58.5301,58.64,58.5301,58.6335,112500.0
2014-04-03 13:45:00,90.7,90.77,90.68,90.71,260000.0,58.64,58.6853,58.6271,58.6465,260000.0
2014-04-03 13:50:00,90.72,90.75,90.59,90.63,71000.0,58.6529,58.6723,58.5689,58.5948,71000.0
2014-04-03 13:55:00,90.63,90.64,90.57,90.57,59000.0,58.5948,58.6012,58.556,58.556,59000.0
2014-04-03 14:00:00,90.57,90.59,90.51,90.52,31000.0,58.556,58.5689,58.5172,58.5236,31000.0
2014-04-03 14:05:00,90.51,90.77,90.49,90.7,157000.0,58.5172,58.6853,58.5042,58.64,157000.0
2014-04-03 14:10:00,90.68,90.82,90.68,90.81,412100.0,58.6271,58.7176,58.6271,58.7111,412100.0
2014-04-03 14:15:00,90.81,90.83,90.76,90.8,196300.0,58.7111,58.7241,58.6788,58.7047,196300.0
2014-04-03 14:20:00,90.8,90.86,90.78,90.81,144400.0,58.7047,58.7435,58.6917,58.7111,144400.0
2014-04-03 14:25:00,90.8,90.81,90.74,90.74,125700.0,58.7047,58.7111,58.6659,58.6659,125700.0
2014-04-03 14:30:00,90.74,90.74,90.63,90.65,166300.0,58.6659,58.6659,58.5948,58.6077,166300.0
2014-04-03 14:35:00,90.66,90.66,90.54,90.55,116000.0,58.6141,58.6141,58.5366,58.543,116000.0
2014-04-03 14:40:00,90.55,90.63,90.53,90.58,271900.0,58.543,58.5948,58.5301,58.5624,271900.0
2014-04-03 14:45:00,90.58,90.58,90.49,90.49,129900.0,58.5624,58.5624,58.5042,58.5042,129900.0
2014-04-03 14:50:00,90.49,90.49,90.43,90.45,92600.0,58.5042,58.5042,58.4654,58.4784,92600.0
2014-04-03 14:55:00,90.45,90.53,90.44,90.51,133500.0,58.4784,58.5301,58.4719,58.5172,133500.0
2014-04-03 15:00:00,90.51,90.54,90.5,90.52,98500.0,58.5172,58.5366,58.5107,58.5236,98500.0
2014-04-03 15:05:00,90.51,90.53,90.49,90.5,112300.0,58.5172,58.5301,58.5042,58.5107,112300.0
2014-04-03 15:10:00,90.51,90.53,90.48,90.48,123500.0,58.5172,58.5301,58.4978,58.4978,123500.0
2014-04-03 15:15:00,90.49,90.54,90.47,90.47,76500.0,58.5042,58.5366,58.4913,58.4913,76500.0
2014-04-03 15:20:00,90.48,90.52,90.47,90.51,71200.0,58.4978,58.5236,58.4913,58.5172,71200.0
2014-04-03 15:25:00,90.52,90.63,90.51,90.6,116900.0,58.5236,58.5948,58.5172,58.5754,116900.0
2014-04-03 15:30:00,90.61,90.62,90.59,90.61,123200.0,58.5818,58.5883,58.5689,58.5818,123200.0
2014-04-03 15:35:00,90.6,90.61,90.57,90.57,75800.0,58.5754,58.5818,58.556,58.556,75800.0
2014-04-03 15:40:00,90.57,90.61,90.55,90.55,223300.0,58.556,58.5818,58.543,58.543,223300.0
2014-04-03 15:45:00,90.56,90.62,90.54,90.61,152100.0,58.5495,58.5883,58.5366,58.5818,152100.0
2014-04-03 15:50:00,90.61,90.61,90.54,90.57,186200.0,58.5818,58.5818,58.5366,58.556,186200.0
2014-04-03 15:55:00,90.57,90.58,90.5,90.51,878500.0,58.556,58.5624,58.5107,58.5172,878500.0
2014-04-04 09:30:00,91.17,91.2,90.98,91.08,154400.0,58.9439,58.9633,58.821,58.8857,154400.0
2014-04-04 09:35:00,91.11,91.22,90.99,90.99,419400.0,58.9051,58.9762,58.8275,58.8275,419400.0
2014-04-04 09:40:00,90.98,91.03,90.87,90.87,368300.0,58.821,58.8534,58.7499,58.7499,368300.0
2014-04-04 09:45:00,90.86,90.92,90.81,90.89,299900.0,58.7435,58.7822,58.7111,58.7629,299900.0
2014-04-04 09:50:00,90.9,90.93,90.77,90.78,353600.0,58.7693,58.7887,58.6853,58.6917,353600.0
2014-04-04 09:55:00,90.78,90.88,90.71,90.81,415500.0,58.6917,58.7564,58.6465,58.7111,415500.0
2014-04-04 10:00:00,90.81,90.85,90.75,90.85,429100.0,58.7111,58.737,58.6723,58.737,429100.0
2014-04-04 10:05:00,90.85,90.9,90.83,90.88,202300.0,58.737,58.7693,58.7241,58.7564,202300.0
2014-04-04 10:10:00,90.88,91.0,90.88,90.95,134700.0,58.7564,58.834,58.7564,58.8016,134700.0
2014-04-04 10:15:00,90.95,91.04,90.89,91.0,117700.0,58.8016,58.8598,58.7629,58.834,117700.0
2014-04-04 10:20:00,91.0,91.1,90.95,91.1,170200.0,58.834,58.8986,58.8016,58.8986,170200.0
2014-04-04 10:25:00,91.09,91.15,91.01,91.12,200200.0,58.8922,58.9309,58.8404,58.9116,200200.0
2014-04-04 10:30:00,91.13,91.24,91.11,91.17,97800.0,58.918,58.9891,58.9051,58.9439,97800.0
2014-04-04 10:35:00,91.18,91.21,91.15,91.21,183000.0,58.9503,58.9697,58.9309,58.9697,183000.0
2014-04-04 10:40:00,91.21,91.23,91.15,91.16,199700.0,58.9697,58.9827,58.9309,58.9374,199700.0
2014-04-04 10:45:00,91.16,91.29,91.16,91.28,83700.0,58.9374,59.0215,58.9374,59.015,83700.0
2014-04-04 10:50:00,91.29,91.3,91.23,91.27,107900.0,59.0215,59.0279,58.9827,59.0085,107900.0
2014-04-04 10:55:00,91.27,91.28,91.21,91.26,223800.0,59.0085,59.015,58.9697,59.0021,223800.0
2014-04-04 11:00:00,91.25,91.27,91.19,91.21,96000.0,58.9956,59.0085,58.9568,58.9697,96000.0
2014-04-04 11:05:00,91.21,91.21,90.98,90.99,100900.0,58.9697,58.9697,58.821,58.8275,100900.0
2014-04-04 11:10:00,90.99,91.04,90.93,90.94,158500.0,58.8275,58.8598,58.7887,58.7952,158500.0
2014-04-04 11:15:00,90.93,90.93,90.86,90.91,109600.0,58.7887,58.7887,58.7435,58.7758,109600.0
2014-04-04 11:20:00,90.91,90.95,90.88,90.9,132500.0,58.7758,58.8016,58.7564,58.7693,132500.0
2014-04-04 11:25:00,90.9,90.94,90.86,90.89,208700.0,58.7693,58.7952,58.7435,58.7629,208700.0
2014-04-04 11:30:00,90.88,90.97,90.88,90.92,117100.0,58.7564,58.8146,58.7564,58.7822,117100.0
2014-04-04 11:35:00,90.91,90.93,90.87,90.9,70800.0,58.7758,58.7887,58.7499,58.7693,70800.0
2014-04-04 11:40:00,90.89,90.89,90.8,90.81,132900.0,58.7629,58.7629,58.7047,58.7111,132900.0
2014-04-04 11:45:00,90.81,90.81,90.64,90.69,141400.0,58.7111,58.7111,58.6012,58.6335,141400.0
2014-04-04 11:50:00,90.69,90.74,90.58,90.61,110100.0,58.6335,58.6659,58.5624,58.5818,110100.0
2014-04-04 11:55:00,90.61,90.73,90.58,90.69,106900.0,58.5818,58.6594,58.5624,58.6335,106900.0
2014-04-04 12:00:00,90.69,90.73,90.47,90.48,146800.0,58.6335,58.6594,58.4913,58.4978,146800.0
2014-04-04 12:05:00,90.49,90.53,90.41,90.47,124500.0,58.5042,58.5301,58.4525,58.4913,124500.0
2014-04-04 12:10:00,90.48,90.48,90.28,90.37,192900.0,58.4978,58.4978,58.3685,58.4267,192900.0
2014-04-04 12:15:00,90.37,90.48,90.36,90.41,142000.0,58.4267,58.4978,58.4202,58.4525,142000.0
2014-04-04 12:20:00,90.42,90.54,90.41,90.51,134000.0,58.459,58.5366,58.4525,58.5172,134000.0
2014-04-04 12:25:00,90.51,90.55,90.47,90.47,73300.0,58.5172,58.543,58.4913,58.4913,73300.0
2014-04-04 12:30:00,90.47,90.57,90.47,90.5,72300.0,58.4913,58.556,58.4913,58.5107,72300.0
2014-04-04 12:35:00,90.48,90.6,90.48,90.6,633100.0,58.4978,58.5754,58.4978,58.5754,633100.0
2014-04-04 12:40:00,90.61,90.65,90.59,90.61,103800.0,58.5818,58.6077,58.5689,58.5818,103800.0
2014-04-04 12:45:00,90.6,90.62,90.53,90.58,125500.0,58.5754,58.5883,58.5301,58.5624,125500.0
2014-04-04 12:50:00,90.57,90.58,90.52,90.54,66900.0,58.556,58.5624,58.5236,58.5366,66900.0
2014-04-04 12:55:00,90.54,90.54,90.46,90.5,78800.0,58.5366,58.5366,58.4848,58.5107,78800.0
2014-04-04 13:00:00,90.49,90.53,90.38,90.45,96900.0,58.5042,58.5301,58.4331,58.4784,96900.0
2014-04-04 13:05:00,90.43,90.44,90.33,90.38,136800.0,58.4654,58.4719,58.4008,58.4331,136800.0
2014-04-04 13:10:00,90.39,90.42,90.33,90.36,272800.0,58.4396,58.459,58.4008,58.4202,272800.0
2014-04-04 13:15:00,90.36,90.56,90.35,90.5,479000.0,58.4202,58.5495,58.4137,58.5107,479000.0
2014-04-04 13:20:00,90.5,90.53,90.41,90.44,76000.0,58.5107,58.5301,58.4525,58.4719,76000.0
2014-04-04 13:25:00,90.45,90.47,90.41,90.41,125200.0,58.4784,58.4913,58.4525,58.4525,125200.0
2014-04-04 13:30:00,90.4,90.4,90.31,90.34,135400.0,58.4461,58.4461,58.3879,58.4073,135400.0
2014-04-04 13:35:00,90.34,90.4,90.32,90.33,116100.0,58.4073,58.4461,58.3943,58.4008,116100.0
2014-04-04 13:40:00,90.33,90.33,90.23,90.25,114200.0,58.4008,58.4008,58.3361,58.3491,114200.0
2014-04-04 13:45:00,90.26,90.35,90.26,90.33,102100.0,58.3555,58.4137,58.3555,58.4008,102100.0
2014-04-04 13:50:00,90.33,90.39,90.33,90.35,96300.0,58.4008,58.4396,58.4008,58.4137,96300.0
2014-04-04 13:55:00,90.36,90.36,90.25,90.32,113500.0,58.4202,58.4202,58.3491,58.3943,113500.0
2014-04-04 14:00:00,90.31,90.39,90.3,90.31,112500.0,58.3879,58.4396,58.3814,58.3879,112500.0
2014-04-04 14:05:00,90.32,90.36,90.23,90.24,102400.0,58.3943,58.4202,58.3361,58.3426,102400.0
2014-04-04 14:10:00,90.24,90.3,90.22,90.27,92500.0,58.3426,58.3814,58.3297,58.362,92500.0
2014-04-04 14:15:00,90.27,90.42,90.27,90.36,148500.0,58.362,58.459,58.362,58.4202,148500.0
2014-04-04 14:20:00,90.36,90.39,90.26,90.3,110100.0,58.4202,58.4396,58.3555,58.3814,110100.0
2014-04-04 14:25:00,90.3,90.32,90.25,90.26,74200.0,58.3814,58.3943,58.3491,58.3555,74200.0
2014-04-04 14:30:00,90.25,90.3,90.22,90.23,129000.0,58.3491,58.3814,58.3297,58.3361,129000.0
2014-04-04 14:35:00,90.23,90.23,90.12,90.16,115600.0,58.3361,58.3361,58.265,58.2909,115600.0
2014-04-04 14:40:00,90.15,90.22,90.12,90.12,113100.0,58.2844,58.3297,58.265,58.265,113100.0
2014-04-04 14:45:00,90.12,90.13,90.0,90.12,147000.0,58.265,58.2715,58.1874,58.265,147000.0
2014-04-04 14:50:00,90.13,90.18,90.12,90.16,77800.0,58.2715,58.3038,58.265,58.2909,77800.0
2014-04-04 14:55:00,90.17,90.25,90.17,90.24,72400.0,58.2974,58.3491,58.2974,58.3426,72400.0
2014-04-04 15:00:00,90.25,90.26,90.11,90.12,79200.0,58.3491,58.3555,58.2586,58.265,79200.0
2014-04-04 15:05:00,90.1,90.11,90.04,90.09,84500.0,58.2521,58.2586,58.2133,58.2456,84500.0
2014-04-04 15:10:00,90.08,90.19,90.08,90.19,84200.0,58.2392,58.3103,58.2392,58.3103,84200.0
2014-04-04 15:15:00,90.19,90.27,90.15,90.26,266200.0,58.3103,58.362,58.2844,58.3555,266200.0
2014-04-04 15:20:00,90.26,90.3,90.24,90.26,106500.0,58.3555,58.3814,58.3426,58.3555,106500.0
2014-04-04 15:25:00,90.26,90.33,90.22,90.22,117000.0,58.3555,58.4008,58.3297,58.3297,117000.0
2014-04-04 15:30:00,90.21,90.21,90.12,90.15,103600.0,58.3232,58.3232,58.265,58.2844,103600.0
2014-04-04 15:35:00,90.16,90.23,90.13,90.18,108300.0,58.2909,58.3361,58.2715,58.3038,108300.0
2014-04-04 15:40:00,90.18,90.23,90.12,90.14,126400.0,58.3038,58.3361,58.265,58.278,126400.0
2014-04-04 15:45:00,90.13,90.22,90.1,90.21,224100.0,58.2715,58.3297,58.2521,58.3232,224100.0
2014-04-04 15:50:00,90.21,90.26,90.18,90.25,185000.0,58.3232,58.3555,58.3038,58.3491,185000.0
2014-04-04 15:55:00,90.25,90.25,90.12,90.19,531900.0,58.3491,58.3491,58.265,58.3103,531900.0
2014-04-07 09:30:00,89.95,90.13,89.82,89.87,147500.0,58.1551,58.2715,58.0711,58.1034,147500.0
2014-04-07 09:35:00,89.9,89.9,89.63,89.66,225200.0,58.1228,58.1228,57.9482,57.9676,225200.0
2014-04-07 09:40:00,89.67,89.74,89.53,89.54,235400.0,57.9741,58.0193,57.8836,57.89,235400.0
2014-04-07 09:45:00,89.55,89.58,89.43,89.52,303100.0,57.8965,57.9159,57.8189,57.8771,303100.0
2014-04-07 09:50:00,89.52,89.67,89.51,89.61,125300.0,57.8771,57.9741,57.8706,57.9353,125300.0
2014-04-07 09:55:00,89.61,89.85,89.61,89.85,195400.0,57.9353,58.0905,57.9353,58.0905,195400.0
2014-04-07 10:00:00,89.85,89.93,89.73,89.73,194800.0,58.0905,58.1422,58.0129,58.0129,194800.0
2014-04-07 10:05:00,89.73,89.73,89.53,89.55,125400.0,58.0129,58.0129,57.8836,57.8965,125400.0
2014-04-07 10:10:00,89.56,89.68,89.53,89.6,194700.0,57.903,57.9806,57.8836,57.9288,194700.0
2014-04-07 10:15:00,89.59,89.61,89.48,89.49,114500.0,57.9224,57.9353,57.8512,57.8577,114500.0
2014-04-07 10:20:00,89.49,89.59,89.48,89.59,101700.0,57.8577,57.9224,57.8512,57.9224,101700.0
2014-04-07 10:25:00,89.59,89.65,89.52,89.56,66400.0,57.9224,57.9612,57.8771,57.903,66400.0
2014-04-07 10:30:00,89.57,89.57,89.49,89.52,215000.0,57.9094,57.9094,57.8577,57.8771,215000.0
2014-04-07 10:35:00,89.53,89.6,89.5,89.5,73100.0,57.8836,57.9288,57.8642,57.8642,73100.0
2014-04-07 10:40:00,89.49,89.51,89.36,89.45,102600.0,57.8577,57.8706,57.7737,57.8319,102600.0
2014-04-07 10:45:00,89.45,89.46,89.29,89.32,98600.0,57.8319,57.8383,57.7284,57.7478,98600.0
2014-04-07 10:50:00,89.31,89.35,89.28,89.31,89900.0,57.7413,57.7672,57.7219,57.7413,89900.0
2014-04-07 10:55:00,89.31,89.31,89.24,89.3,88500.0,57.7413,57.7413,57.6961,57.7349,88500.0
2014-04-07 11:00:00,89.3,89.37,89.23,89.34,138500.0,57.7349,57.7801,57.6896,57.7607,138500.0
2014-04-07 11:05:00,89.33,89.36,89.28,89.32,42100.0,57.7543,57.7737,57.7219,57.7478,42100.0
2014-04-07 11:10:00,89.32,89.34,89.26,89.27,100700.0,57.7478,57.7607,57.709,57.7155,100700.0
2014-04-07 11:15:00,89.28,89.31,89.2,89.22,101700.0,57.7219,57.7413,57.6702,57.6832,101700.0
2014-04-07 11:20:00,89.23,89.3,89.15,89.18,211800.0,57.6896,57.7349,57.6379,57.6573,211800.0
2014-04-07 11:25:00,89.18,89.28,89.16,89.25,176800.0,57.6573,57.7219,57.6444,57.7025,176800.0
2014-04-07 11:30:00,89.26,89.32,89.2,89.27,82200.0,57.709,57.7478,57.6702,57.7155,82200.0
2014-04-07 11:35:00,89.28,89.31,89.19,89.26,44700.0,57.7219,57.7413,57.6638,57.709,44700.0
2014-04-07 11:40:00,89.24,89.31,89.21,89.29,30500.0,57.6961,57.7413,57.6767,57.7284,30500.0
2014-04-07 11:45:00,89.3,89.35,89.26,89.33,23500.0,57.7349,57.7672,57.709,57.7543,23500.0
2014-04-07 11:50:00,89.32,89.32,89.17,89.18,54900.0,57.7478,57.7478,57.6508,57.6573,54900.0
2014-04-07 11:55:00,89.18,89.18,89.09,89.1,165400.0,57.6573,57.6573,57.5991,57.6056,165400.0
2014-04-07 12:00:00,89.1,89.14,89.07,89.1,169800.0,57.6056,57.6314,57.5862,57.6056,169800.0
2014-04-07 12:05:00,89.09,89.15,89.01,89.02,195700.0,57.5991,57.6379,57.5474,57.5538,195700.0
2014-04-07 12:10:00,89.01,89.07,89.0,89.05,105700.0,57.5474,57.5862,57.5409,57.5732,105700.0
2014-04-07 12:15:00,89.05,89.06,88.95,88.95,64800.0,57.5732,57.5797,57.5086,57.5086,64800.0
2014-04-07 12:20:00,88.95,89.04,88.95,89.01,157200.0,57.5086,57.5668,57.5086,57.5474,157200.0
2014-04-07 12:25:00,89.01,89.06,89.0,89.05,153500.0,57.5474,57.5797,57.5409,57.5732,153500.0
2014-04-07 12:30:00,89.06,89.12,89.04,89.1,172800.0,57.5797,57.6185,57.5668,57.6056,172800.0
2014-04-07 12:35:00,89.1,89.14,89.06,89.11,136900.0,57.6056,57.6314,57.5797,57.612,136900.0
2014-04-07 12:40:00,89.12,89.16,89.09,89.12,77000.0,57.6185,57.6444,57.5991,57.6185,77000.0
2014-04-07 12:45:00,89.12,89.13,89.06,89.07,64000.0,57.6185,57.625,57.5797,57.5862,64000.0
2014-04-07 12:50:00,89.08,89.14,89.08,89.11,125800.0,57.5926,57.6314,57.5926,57.612,125800.0
2014-04-07 12:55:00,89.11,89.2,89.11,89.13,228100.0,57.612,57.6702,57.612,57.625,228100.0
2014-04-07 13:00:00,89.14,89.15,89.07,89.07,68200.0,57.6314,57.6379,57.5862,57.5862,68200.0
2014-04-07 13:05:00,89.07,89.08,88.99,89.01,56000.0,57.5862,57.5926,57.5344,57.5474,56000.0
2014-04-07 13:10:00,89.01,89.05,88.96,89.05,100600.0,57.5474,57.5732,57.5151,57.5732,100600.0
2014-04-07 13:15:00,89.05,89.06,88.99,88.99,45400.0,57.5732,57.5797,57.5344,57.5344,45400.0
2014-04-07 13:20:00,88.99,89.05,88.97,88.98,63500.0,57.5344,57.5732,57.5215,57.528,63500.0
2014-04-07 13:25:00,88.97,88.98,88.89,88.9,89500.0,57.5215,57.528,57.4698,57.4763,89500.0
2014-04-07 13:30:00,88.9,88.92,88.75,88.76,108600.0,57.4763,57.4892,57.3793,57.3857,108600.0
2014-04-07 13:35:00,88.75,88.78,88.73,88.73,52400.0,57.3793,57.3987,57.3664,57.3664,52400.0
2014-04-07 13:40:00,88.73,88.81,88.7,88.74,98600.0,57.3664,57.4181,57.347,57.3728,98600.0
2014-04-07 13:45:00,88.75,88.8,88.72,88.76,76100.0,57.3793,57.4116,57.3599,57.3857,76100.0
2014-04-07 13:50:00,88.75,88.76,88.67,88.68,89200.0,57.3793,57.3857,57.3276,57.334,89200.0
2014-04-07 13:55:00,88.69,88.72,88.67,88.67,118500.0,57.3405,57.3599,57.3276,57.3276,118500.0
2014-04-07 14:00:00,88.68,88.81,88.66,88.8,197900.0,57.334,57.4181,57.3211,57.4116,197900.0
2014-04-07 14:05:00,88.81,88.91,88.78,88.86,117900.0,57.4181,57.4827,57.3987,57.4504,117900.0
2014-04-07 14:10:00,88.87,88.87,88.73,88.73,138800.0,57.4569,57.4569,57.3664,57.3664,138800.0
2014-04-07 14:15:00,88.74,88.78,88.72,88.76,146000.0,57.3728,57.3987,57.3599,57.3857,146000.0
2014-04-07 14:20:00,88.76,88.77,88.7,88.73,37000.0,57.3857,57.3922,57.347,57.3664,37000.0
2014-04-07 14:25:00,88.72,88.77,88.7,88.73,296600.0,57.3599,57.3922,57.347,57.3664,296600.0
2014-04-07 14:30:00,88.74,88.74,88.69,88.7,48700.0,57.3728,57.3728,57.3405,57.347,48700.0
2014-04-07 14:35:00,88.7,88.75,88.67,88.72,140300.0,57.347,57.3793,57.3276,57.3599,140300.0
2014-04-07 14:40:00,88.72,88.78,88.72,88.77,164300.0,57.3599,57.3987,57.3599,57.3922,164300.0
2014-04-07 14:45:00,88.77,88.78,88.7,88.77,172600.0,57.3922,57.3987,57.347,57.3922,172600.0
2014-04-07 14:50:00,88.77,88.86,88.76,88.84,144700.0,57.3922,57.4504,57.3857,57.4375,144700.0
2014-04-07 14:55:00,88.84,88.93,88.84,88.89,157000.0,57.4375,57.4957,57.4375,57.4698,157000.0
2014-04-07 15:00:00,88.89,88.92,88.82,88.83,94400.0,57.4698,57.4892,57.4245,57.431,94400.0
2014-04-07 15:05:00,88.82,88.87,88.76,88.87,106200.0,57.4245,57.4569,57.3857,57.4569,106200.0
2014-04-07 15:10:00,88.88,88.94,88.84,88.94,67900.0,57.4633,57.5021,57.4375,57.5021,67900.0
2014-04-07 15:15:00,88.95,88.96,88.89,88.9,124000.0,57.5086,57.5151,57.4698,57.4763,124000.0
2014-04-07 15:20:00,88.91,88.92,88.85,88.88,106500.0,57.4827,57.4892,57.4439,57.4633,106500.0
2014-04-07 15:25:00,88.88,88.96,88.88,88.96,52600.0,57.4633,57.5151,57.4633,57.5151,52600.0
2014-04-07 15:30:00,88.96,88.96,88.88,88.88,111500.0,57.5151,57.5151,57.4633,57.4633,111500.0
2014-04-07 15:35:00,88.89,88.93,88.87,88.89,113900.0,57.4698,57.4957,57.4569,57.4698,113900.0
2014-04-07 15:40:00,88.89,88.89,88.79,88.81,74700.0,57.4698,57.4698,57.4051,57.4181,74700.0
2014-04-07 15:45:00,88.81,88.83,88.79,88.8,211300.0,57.4181,57.431,57.4051,57.4116,211300.0
2014-04-07 15:50:00,88.81,88.81,88.72,88.72,357800.0,57.4181,57.4181,57.3599,57.3599,357800.0
2014-04-07 15:55:00,88.72,88.75,88.66,88.68,515600.0,57.3599,57.3793,57.3211,57.334,515600.0
2014-04-08 09:30:00,88.87,89.16,88.7,89.14,164200.0,57.4569,57.6444,57.347,57.6314,164200.0
2014-04-08 09:35:00,89.16,89.28,89.04,89.08,310800.0,57.6444,57.7219,57.5668,57.5926,310800.0
2014-04-08 09:40:00,89.08,89.15,88.97,88.99,169000.0,57.5926,57.6379,57.5215,57.5344,169000.0
2014-04-08 09:45:00,89.0,89.13,88.99,89.07,161400.0,57.5409,57.625,57.5344,57.5862,161400.0
2014-04-08 09:50:00,89.08,89.27,89.05,89.2,242100.0,57.5926,57.7155,57.5732,57.6702,242100.0
2014-04-08 09:55:00,89.21,89.24,89.11,89.12,261500.0,57.6767,57.6961,57.612,57.6185,261500.0
2014-04-08 10:00:00,89.12,89.27,89.1,89.16,301900.0,57.6185,57.7155,57.6056,57.6444,301900.0
2014-04-08 10:05:00,89.15,89.24,89.15,89.23,188200.0,57.6379,57.6961,57.6379,57.6896,188200.0
2014-04-08 10:10:00,89.22,89.27,89.14,89.25,146400.0,57.6832,57.7155,57.6314,57.7025,146400.0
2014-04-08 10:15:00,89.25,89.29,89.13,89.13,213000.0,57.7025,57.7284,57.625,57.625,213000.0
2014-04-08 10:20:00,89.13,89.17,89.01,89.02,321300.0,57.625,57.6508,57.5474,57.5538,321300.0
2014-04-08 10:25:00,89.02,89.02,88.78,88.78,175400.0,57.5538,57.5538,57.3987,57.3987,175400.0
2014-04-08 10:30:00,88.78,88.94,88.78,88.93,181500.0,57.3987,57.5021,57.3987,57.4957,181500.0
2014-04-08 10:35:00,88.94,88.97,88.79,88.93,101100.0,57.5021,57.5215,57.4051,57.4957,101100.0
2014-04-08 10:40:00,88.93,89.06,88.88,89.05,273900.0,57.4957,57.5797,57.4633,57.5732,273900.0
2014-04-08 10:45:00,89.05,89.1,89.04,89.09,183800.0,57.5732,57.6056,57.5668,57.5991,183800.0
2014-04-08 10:50:00,89.09,89.23,89.09,89.18,216200.0,57.5991,57.6896,57.5991,57.6573,216200.0
2014-04-08 10:55:00,89.18,89.26,89.14,89.23,168000.0,57.6573,57.709,57.6314,57.6896,168000.0
2014-04-08 11:00:00,89.22,89.33,89.21,89.31,216000.0,57.6832,57.7543,57.6767,57.7413,216000.0
2014-04-08 11:05:00,89.32,89.37,89.29,89.31,200500.0,57.7478,57.7801,57.7284,57.7413,200500.0
2014-04-08 11:10:00,89.31,89.31,89.21,89.26,119800.0,57.7413,57.7413,57.6767,57.709,119800.0
2014-04-08 11:15:00,89.27,89.48,89.26,89.41,254800.0,57.7155,57.8512,57.709,57.806,254800.0
2014-04-08 11:20:00,89.41,89.44,89.38,89.43,64400.0,57.806,57.8254,57.7866,57.8189,64400.0
2014-04-08 11:25:00,89.43,89.43,89.3,89.32,100300.0,57.8189,57.8189,57.7349,57.7478,100300.0
2014-04-08 11:30:00,89.32,89.36,89.32,89.32,51900.0,57.7478,57.7737,57.7478,57.7478,51900.0
2014-04-08 11:35:00,89.33,89.36,89.31,89.36,44000.0,57.7543,57.7737,57.7413,57.7737,44000.0
2014-04-08 11:40:00,89.36,89.36,89.23,89.25,120500.0,57.7737,57.7737,57.6896,57.7025,120500.0
2014-04-08 11:45:00,89.25,89.28,89.19,89.25,170900.0,57.7025,57.7219,57.6638,57.7025,170900.0
2014-04-08 11:50:00,89.26,89.29,89.21,89.27,32500.0,57.709,57.7284,57.6767,57.7155,32500.0
2014-04-08 11:55:00,89.27,89.39,89.26,89.36,85000.0,57.7155,57.7931,57.709,57.7737,85000.0
2014-04-08 12:00:00,89.36,89.37,89.29,89.36,61600.0,57.7737,57.7801,57.7284,57.7737,61600.0
2014-04-08 12:05:00,89.36,89.39,89.34,89.36,51000.0,57.7737,57.7931,57.7607,57.7737,51000.0
2014-04-08 12:10:00,89.35,89.38,89.32,89.38,32300.0,57.7672,57.7866,57.7478,57.7866,32300.0
2014-04-08 12:15:00,89.38,89.47,89.38,89.47,65800.0,57.7866,57.8448,57.7866,57.8448,65800.0
2014-04-08 12:20:00,89.47,89.5,89.47,89.47,85800.0,57.8448,57.8642,57.8448,57.8448,85800.0
2014-04-08 12:25:00,89.47,89.48,89.42,89.46,50200.0,57.8448,57.8512,57.8125,57.8383,50200.0
2014-04-08 12:30:00,89.46,89.47,89.36,89.38,41800.0,57.8383,57.8448,57.7737,57.7866,41800.0
2014-04-08 12:35:00,89.38,89.48,89.38,89.46,41900.0,57.7866,57.8512,57.7866,57.8383,41900.0
2014-04-08 12:40:00,89.46,89.47,89.42,89.45,213500.0,57.8383,57.8448,57.8125,57.8319,213500.0
2014-04-08 12:45:00,89.45,89.46,89.41,89.43,56400.0,57.8319,57.8383,57.806,57.8189,56400.0
2014-04-08 12:50:00,89.43,89.44,89.33,89.36,78500.0,57.8189,57.8254,57.7543,57.7737,78500.0
2014-04-08 12:55:00,89.36,89.36,89.27,89.27,90600.0,57.7737,57.7737,57.7155,57.7155,90600.0
2014-04-08 13:00:00,89.27,89.3,89.2,89.2,41200.0,57.7155,57.7349,57.6702,57.6702,41200.0
2014-04-08 13:05:00,89.21,89.28,89.21,89.28,40300.0,57.6767,57.7219,57.6767,57.7219,40300.0
2014-04-08 13:10:00,89.28,89.39,89.28,89.39,29800.0,57.7219,57.7931,57.7219,57.7931,29800.0
2014-04-08 13:15:00,89.4,89.49,89.4,89.46,79600.0,57.7995,57.8577,57.7995,57.8383,79600.0
2014-04-08 13:20:00,89.47,89.66,89.47,89.66,71200.0,57.8448,57.9676,57.8448,57.9676,71200.0
2014-04-08 13:25:00,89.66,89.7,89.61,89.61,118900.0,57.9676,57.9935,57.9353,57.9353,118900.0
2014-04-08 13:30:00,89.62,89.65,89.57,89.65,108100.0,57.9418,57.9612,57.9094,57.9612,108100.0
2014-04-08 13:35:00,89.65,89.72,89.64,89.72,134700.0,57.9612,58.0064,57.9547,58.0064,134700.0
2014-04-08 13:40:00,89.73,89.73,89.6,89.6,56000.0,58.0129,58.0129,57.9288,57.9288,56000.0
2014-04-08 13:45:00,89.6,89.61,89.52,89.55,61800.0,57.9288,57.9353,57.8771,57.8965,61800.0
2014-04-08 13:50:00,89.55,89.59,89.52,89.58,50000.0,57.8965,57.9224,57.8771,57.9159,50000.0
2014-04-08 13:55:00,89.57,89.63,89.57,89.63,33200.0,57.9094,57.9482,57.9094,57.9482,33200.0
2014-04-08 14:00:00,89.64,89.66,89.59,89.59,75200.0,57.9547,57.9676,57.9224,57.9224,75200.0
2014-04-08 14:05:00,89.59,89.6,89.49,89.51,64100.0,57.9224,57.9288,57.8577,57.8706,64100.0
2014-04-08 14:10:00,89.51,89.52,89.47,89.47,39000.0,57.8706,57.8771,57.8448,57.8448,39000.0
2014-04-08 14:15:00,89.46,89.46,89.31,89.37,62800.0,57.8383,57.8383,57.7413,57.7801,62800.0
2014-04-08 14:20:00,89.37,89.41,89.32,89.34,64000.0,57.7801,57.806,57.7478,57.7607,64000.0
2014-04-08 14:25:00,89.35,89.4,89.34,89.38,40300.0,57.7672,57.7995,57.7607,57.7866,40300.0
2014-04-08 14:30:00,89.39,89.45,89.37,89.42,53500.0,57.7931,57.8319,57.7801,57.8125,53500.0
2014-04-08 14:35:00,89.42,89.43,89.35,89.35,39300.0,57.8125,57.8189,57.7672,57.7672,39300.0
2014-04-08 14:40:00,89.36,89.36,89.24,89.24,118700.0,57.7737,57.7737,57.6961,57.6961,118700.0
2014-04-08 14:45:00,89.25,89.31,89.24,89.28,86400.0,57.7025,57.7413,57.6961,57.7219,86400.0
2014-04-08 14:50:00,89.28,89.33,89.27,89.31,92800.0,57.7219,57.7543,57.7155,57.7413,92800.0
2014-04-08 14:55:00,89.31,89.4,89.31,89.4,62000.0,57.7413,57.7995,57.7413,57.7995,62000.0
2014-04-08 15:00:00,89.41,89.41,89.34,89.36,101100.0,57.806,57.806,57.7607,57.7737,101100.0
2014-04-08 15:05:00,89.37,89.4,89.36,89.37,76200.0,57.7801,57.7995,57.7737,57.7801,76200.0
2014-04-08 15:10:00,89.38,89.44,89.35,89.44,176300.0,57.7866,57.8254,57.7672,57.8254,176300.0
2014-04-08 15:15:00,89.44,89.46,89.4,89.44,103900.0,57.8254,57.8383,57.7995,57.8254,103900.0
2014-04-08 15:20:00,89.44,89.53,89.44,89.51,127300.0,57.8254,57.8836,57.8254,57.8706,127300.0
2014-04-08 15:25:00,89.52,89.59,89.51,89.58,84800.0,57.8771,57.9224,57.8706,57.9159,84800.0
2014-04-08 15:30:00,89.58,89.62,89.54,89.58,196900.0,57.9159,57.9418,57.89,57.9159,196900.0
2014-04-08 15:35:00,89.58,89.61,89.56,89.6,183600.0,57.9159,57.9353,57.903,57.9288,183600.0
2014-04-08 15:40:00,89.59,89.66,89.59,89.62,186600.0,57.9224,57.9676,57.9224,57.9418,186600.0
2014-04-08 15:45:00,89.62,89.64,89.54,89.55,309600.0,57.9418,57.9547,57.89,57.8965,309600.0
2014-04-08 15:50:00,89.55,89.58,89.51,89.53,302500.0,57.8965,57.9159,57.8706,57.8836,302500.0
2014-04-08 15:55:00,89.52,89.58,89.51,89.54,621800.0,57.8771,57.9159,57.8706,57.89,621800.0
2014-04-09 09:30:00,89.82,89.86,89.43,89.46,241600.0,58.0711,58.0969,57.8189,57.8383,241600.0
2014-04-09 09:35:00,89.46,89.64,89.34,89.62,348000.0,57.8383,57.9547,57.7607,57.9418,348000.0
2014-04-09 09:40:00,89.62,89.62,89.35,89.4,275200.0,57.9418,57.9418,57.7672,57.7995,275200.0
2014-04-09 09:45:00,89.43,89.44,89.29,89.31,143600.0,57.8189,57.8254,57.7284,57.7413,143600.0
2014-04-09 09:50:00,89.32,89.35,89.13,89.24,414800.0,57.7478,57.7672,57.625,57.6961,414800.0
2014-04-09 09:55:00,89.24,89.3,89.05,89.07,122300.0,57.6961,57.7349,57.5732,57.5862,122300.0
2014-04-09 10:00:00,89.05,89.17,89.04,89.09,151400.0,57.5732,57.6508,57.5668,57.5991,151400.0
2014-04-09 10:05:00,89.09,89.16,89.04,89.14,103800.0,57.5991,57.6444,57.5668,57.6314,103800.0
2014-04-09 10:10:00,89.15,89.18,89.08,89.17,105400.0,57.6379,57.6573,57.5926,57.6508,105400.0
2014-04-09 10:15:00,89.18,89.18,89.08,89.14,78800.0,57.6573,57.6573,57.5926,57.6314,78800.0
2014-04-09 10:20:00,89.14,89.29,89.14,89.28,128200.0,57.6314,57.7284,57.6314,57.7219,128200.0
2014-04-09 10:25:00,89.28,89.29,89.2,89.23,62200.0,57.7219,57.7284,57.6702,57.6896,62200.0
2014-04-09 10:30:00,89.25,89.34,89.24,89.27,59300.0,57.7025,57.7607,57.6961,57.7155,59300.0
2014-04-09 10:35:00,89.26,89.34,89.24,89.34,36900.0,57.709,57.7607,57.6961,57.7607,36900.0
2014-04-09 10:40:00,89.33,89.4,89.32,89.36,39000.0,57.7543,57.7995,57.7478,57.7737,39000.0
2014-04-09 10:45:00,89.35,89.38,89.3,89.31,60600.0,57.7672,57.7866,57.7349,57.7413,60600.0
2014-04-09 10:50:00,89.31,89.39,89.29,89.34,66000.0,57.7413,57.7931,57.7284,57.7607,66000.0
2014-04-09 10:55:00,89.34,89.34,89.27,89.28,24000.0,57.7607,57.7607,57.7155,57.7219,24000.0
2014-04-09 11:00:00,89.29,89.33,89.28,89.32,72900.0,57.7284,57.7543,57.7219,57.7478,72900.0
2014-04-09 11:05:00,89.32,89.32,89.26,89.3,58900.0,57.7478,57.7478,57.709,57.7349,58900.0
2014-04-09 11:10:00,89.3,89.34,89.28,89.32,45300.0,57.7349,57.7607,57.7219,57.7478,45300.0
2014-04-09 11:15:00,89.32,89.43,89.32,89.42,58500.0,57.7478,57.8189,57.7478,57.8125,58500.0
2014-04-09 11:20:00,89.42,89.43,89.33,89.33,47100.0,57.8125,57.8189,57.7543,57.7543,47100.0
2014-04-09 11:25:00,89.32,89.34,89.27,89.27,21000.0,57.7478,57.7607,57.7155,57.7155,21000.0
2014-04-09 11:30:00,89.26,89.34,89.26,89.32,55400.0,57.709,57.7607,57.709,57.7478,55400.0
2014-04-09 11:35:00,89.32,89.33,89.28,89.31,46200.0,57.7478,57.7543,57.7219,57.7413,46200.0
2014-04-09 11:40:00,89.32,89.35,89.29,89.31,21100.0,57.7478,57.7672,57.7284,57.7413,21100.0
2014-04-09 11:45:00,89.31,89.35,89.31,89.35,26500.0,57.7413,57.7672,57.7413,57.7672,26500.0
2014-04-09 11:50:00,89.36,89.41,89.35,89.38,21000.0,57.7737,57.806,57.7672,57.7866,21000.0
2014-04-09 11:55:00,89.39,89.42,89.38,89.41,12800.0,57.7931,57.8125,57.7866,57.806,12800.0
2014-04-09 12:00:00,89.41,89.45,89.4,89.4,10100.0,57.806,57.8319,57.7995,57.7995,10100.0
2014-04-09 12:05:00,89.4,89.4,89.37,89.4,8800.0,57.7995,57.7995,57.7801,57.7995,8800.0
2014-04-09 12:10:00,89.39,89.44,89.39,89.44,17100.0,57.7931,57.8254,57.7931,57.8254,17100.0
2014-04-09 12:15:00,89.44,89.5,89.44,89.5,21000.0,57.8254,57.8642,57.8254,57.8642,21000.0
2014-04-09 12:20:00,89.5,89.55,89.5,89.55,19400.0,57.8642,57.8965,57.8642,57.8965,19400.0
2014-04-09 12:25:00,89.56,89.61,89.55,89.59,35200.0,57.903,57.9353,57.8965,57.9224,35200.0
2014-04-09 12:30:00,89.6,89.61,89.54,89.57,134300.0,57.9288,57.9353,57.89,57.9094,134300.0
2014-04-09 12:35:00,89.57,89.62,89.57,89.62,77300.0,57.9094,57.9418,57.9094,57.9418,77300.0
2014-04-09 12:40:00,89.62,89.65,89.61,89.61,13200.0,57.9418,57.9612,57.9353,57.9353,13200.0
2014-04-09 12:45:00,89.59,89.67,89.59,89.65,29000.0,57.9224,57.9741,57.9224,57.9612,29000.0
2014-04-09 12:50:00,89.66,89.68,89.59,89.59,26600.0,57.9676,57.9806,57.9224,57.9224,26600.0
2014-04-09 12:55:00,89.59,89.63,89.59,89.6,15300.0,57.9224,57.9482,57.9224,57.9288,15300.0
2014-04-09 13:00:00,89.6,89.62,89.57,89.59,24800.0,57.9288,57.9418,57.9094,57.9224,24800.0
2014-04-09 13:05:00,89.59,89.59,89.56,89.57,7500.0,57.9224,57.9224,57.903,57.9094,7500.0
2014-04-09 13:10:00,89.57,89.58,89.56,89.57,47800.0,57.9094,57.9159,57.903,57.9094,47800.0
2014-04-09 13:15:00,89.58,89.61,89.56,89.61,80400.0,57.9159,57.9353,57.903,57.9353,80400.0
2014-04-09 13:20:00,89.61,89.62,89.56,89.56,25900.0,57.9353,57.9418,57.903,57.903,25900.0
2014-04-09 13:25:00,89.56,89.56,89.53,89.53,12900.0,57.903,57.903,57.8836,57.8836,12900.0
2014-04-09 13:30:00,89.53,89.53,89.46,89.48,37800.0,57.8836,57.8836,57.8383,57.8512,37800.0
2014-04-09 13:35:00,89.48,89.57,89.48,89.57,12200.0,57.8512,57.9094,57.8512,57.9094,12200.0
2014-04-09 13:40:00,89.57,89.64,89.56,89.63,95100.0,57.9094,57.9547,57.903,57.9482,95100.0
2014-04-09 13:45:00,89.63,89.64,89.61,89.63,9600.0,57.9482,57.9547,57.9353,57.9482,9600.0
2014-04-09 13:50:00,89.63,89.68,89.63,89.66,40600.0,57.9482,57.9806,57.9482,57.9676,40600.0
2014-04-09 13:55:00,89.65,89.66,89.62,89.63,12200.0,57.9612,57.9676,57.9418,57.9482,12200.0
2014-04-09 14:00:00,89.63,89.78,89.63,89.77,242200.0,57.9482,58.0452,57.9482,58.0387,242200.0
2014-04-09 14:05:00,89.78,89.87,89.77,89.83,232100.0,58.0452,58.1034,58.0387,58.0775,232100.0
2014-04-09 14:10:00,89.83,89.86,89.77,89.8,99200.0,58.0775,58.0969,58.0387,58.0581,99200.0
2014-04-09 14:15:00,89.8,89.9,89.8,89.9,122300.0,58.0581,58.1228,58.0581,58.1228,122300.0
2014-04-09 14:20:00,89.89,89.97,89.89,89.97,162900.0,58.1163,58.168,58.1163,58.168,162900.0
2014-04-09 14:25:00,89.97,90.01,89.93,89.95,112700.0,58.168,58.1939,58.1422,58.1551,112700.0
2014-04-09 14:30:00,89.94,89.98,89.89,89.92,88600.0,58.1487,58.1745,58.1163,58.1357,88600.0
2014-04-09 14:35:00,89.92,89.95,89.9,89.9,85700.0,58.1357,58.1551,58.1228,58.1228,85700.0
2014-04-09 14:40:00,89.9,89.91,89.87,89.87,41300.0,58.1228,58.1293,58.1034,58.1034,41300.0
2014-04-09 14:45:00,89.88,89.88,89.83,89.85,67600.0,58.1099,58.1099,58.0775,58.0905,67600.0
2014-04-09 14:50:00,89.85,89.85,89.79,89.79,77800.0,58.0905,58.0905,58.0517,58.0517,77800.0
2014-04-09 14:55:00,89.8,89.8,89.72,89.74,42600.0,58.0581,58.0581,58.0064,58.0193,42600.0
2014-04-09 15:00:00,89.74,89.83,89.74,89.82,177600.0,58.0193,58.0775,58.0193,58.0711,177600.0
2014-04-09 15:05:00,89.81,89.85,89.8,89.81,168200.0,58.0646,58.0905,58.0581,58.0646,168200.0
2014-04-09 15:10:00,89.81,89.87,89.81,89.84,35800.0,58.0646,58.1034,58.0646,58.084,35800.0
2014-04-09 15:15:00,89.85,89.87,89.84,89.86,36100.0,58.0905,58.1034,58.084,58.0969,36100.0
2014-04-09 15:20:00,89.86,89.91,89.86,89.87,47600.0,58.0969,58.1293,58.0969,58.1034,47600.0
2014-04-09 15:25:00,89.87,89.87,89.8,89.83,108400.0,58.1034,58.1034,58.0581,58.0775,108400.0
2014-04-09 15:30:00,89.83,89.95,89.82,89.94,74300.0,58.0775,58.1551,58.0711,58.1487,74300.0
2014-04-09 15:35:00,89.94,89.98,89.92,89.94,145800.0,58.1487,58.1745,58.1357,58.1487,145800.0
2014-04-09 15:40:00,89.93,89.96,89.9,89.95,121700.0,58.1422,58.1616,58.1228,58.1551,121700.0
2014-04-09 15:45:00,89.95,89.98,89.9,89.97,177800.0,58.1551,58.1745,58.1228,58.168,177800.0
2014-04-09 15:50:00,89.98,89.99,89.9,89.92,179300.0,58.1745,58.181,58.1228,58.1357,179300.0
2014-04-09 15:55:00,89.91,89.98,89.91,89.96,365000.0,58.1293,58.1745,58.1293,58.1616,365000.0
2014-04-10 09:30:00,89.61,89.64,89.15,89.26,205900.0,57.9353,57.9547,57.6379,57.709,205900.0
2014-04-10 09:35:00,89.25,89.58,89.14,89.58,175900.0,57.7025,57.9159,57.6314,57.9159,175900.0
2014-04-10 09:40:00,89.58,89.73,89.55,89.69,181200.0,57.9159,58.0129,57.8965,57.987,181200.0
2014-04-10 09:45:00,89.69,89.78,89.67,89.74,141500.0,57.987,58.0452,57.9741,58.0193,141500.0
2014-04-10 09:50:00,89.74,89.75,89.58,89.69,111100.0,58.0193,58.0258,57.9159,57.987,111100.0
2014-04-10 09:55:00,89.69,89.9,89.68,89.89,101400.0,57.987,58.1228,57.9806,58.1163,101400.0
2014-04-10 10:00:00,89.9,89.95,89.77,89.93,102000.0,58.1228,58.1551,58.0387,58.1422,102000.0
2014-04-10 10:05:00,89.92,90.07,89.92,90.07,71400.0,58.1357,58.2327,58.1357,58.2327,71400.0
2014-04-10 10:10:00,90.07,90.19,90.01,90.03,91300.0,58.2327,58.3103,58.1939,58.2068,91300.0
2014-04-10 10:15:00,90.03,90.03,89.86,89.86,96500.0,58.2068,58.2068,58.0969,58.0969,96500.0
2014-04-10 10:20:00,89.87,89.97,89.86,89.96,77100.0,58.1034,58.168,58.0969,58.1616,77100.0
2014-04-10 10:25:00,89.96,90.02,89.87,89.96,109100.0,58.1616,58.2004,58.1034,58.1616,109100.0
2014-04-10 10:30:00,89.97,90.06,89.88,90.0,104500.0,58.168,58.2262,58.1099,58.1874,104500.0
2014-04-10 10:35:00,90.0,90.0,89.87,89.94,129300.0,58.1874,58.1874,58.1034,58.1487,129300.0
2014-04-10 10:40:00,89.93,89.97,89.86,89.91,59200.0,58.1422,58.168,58.0969,58.1293,59200.0
2014-04-10 10:45:00,89.91,89.91,89.79,89.81,107500.0,58.1293,58.1293,58.0517,58.0646,107500.0
2014-04-10 10:50:00,89.8,89.8,89.65,89.7,144000.0,58.0581,58.0581,57.9612,57.9935,144000.0
2014-04-10 10:55:00,89.69,89.72,89.57,89.57,240400.0,57.987,58.0064,57.9094,57.9094,240400.0
2014-04-10 11:00:00,89.57,89.59,89.48,89.56,111300.0,57.9094,57.9224,57.8512,57.903,111300.0
2014-04-10 11:05:00,89.56,89.56,89.43,89.45,218000.0,57.903,57.903,57.8189,57.8319,218000.0
2014-04-10 11:10:00,89.44,89.63,89.37,89.61,142300.0,57.8254,57.9482,57.7801,57.9353,142300.0
2014-04-10 11:15:00,89.62,89.7,89.62,89.68,58300.0,57.9418,57.9935,57.9418,57.9806,58300.0
2014-04-10 11:20:00,89.67,89.68,89.59,89.59,42200.0,57.9741,57.9806,57.9224,57.9224,42200.0
2014-04-10 11:25:00,89.59,89.61,89.46,89.48,99900.0,57.9224,57.9353,57.8383,57.8512,99900.0
2014-04-10 11:30:00,89.48,89.59,89.43,89.59,304000.0,57.8512,57.9224,57.8189,57.9224,304000.0
2014-04-10 11:35:00,89.59,89.63,89.49,89.62,87500.0,57.9224,57.9482,57.8577,57.9418,87500.0
2014-04-10 11:40:00,89.62,89.64,89.57,89.63,275600.0,57.9418,57.9547,57.9094,57.9482,275600.0
2014-04-10 11:45:00,89.62,89.63,89.53,89.53,63200.0,57.9418,57.9482,57.8836,57.8836,63200.0
2014-04-10 11:50:00,89.53,89.61,89.53,89.58,50200.0,57.8836,57.9353,57.8836,57.9159,50200.0
2014-04-10 11:55:00,89.58,89.59,89.48,89.48,49400.0,57.9159,57.9224,57.8512,57.8512,49400.0
2014-04-10 12:00:00,89.47,89.5,89.22,89.26,236300.0,57.8448,57.8642,57.6832,57.709,236300.0
2014-04-10 12:05:00,89.26,89.26,89.1,89.13,156500.0,57.709,57.709,57.6056,57.625,156500.0
2014-04-10 12:10:00,89.12,89.12,89.01,89.08,136700.0,57.6185,57.6185,57.5474,57.5926,136700.0
2014-04-10 12:15:00,89.09,89.31,89.09,89.29,57100.0,57.5991,57.7413,57.5991,57.7284,57100.0
2014-04-10 12:20:00,89.29,89.31,89.16,89.18,111700.0,57.7284,57.7413,57.6444,57.6573,111700.0
2014-04-10 12:25:00,89.17,89.24,89.16,89.22,63700.0,57.6508,57.6961,57.6444,57.6832,63700.0
2014-04-10 12:30:00,89.22,89.32,89.21,89.27,67200.0,57.6832,57.7478,57.6767,57.7155,67200.0
2014-04-10 12:35:00,89.26,89.31,89.25,89.29,39400.0,57.709,57.7413,57.7025,57.7284,39400.0
2014-04-10 12:40:00,89.29,89.31,89.14,89.17,63800.0,57.7284,57.7413,57.6314,57.6508,63800.0
2014-04-10 12:45:00,89.17,89.25,89.16,89.23,86800.0,57.6508,57.7025,57.6444,57.6896,86800.0
2014-04-10 12:50:00,89.22,89.26,89.19,89.25,62900.0,57.6832,57.709,57.6638,57.7025,62900.0
2014-04-10 12:55:00,89.25,89.28,89.1,89.12,60500.0,57.7025,57.7219,57.6056,57.6185,60500.0
2014-04-10 13:00:00,89.12,89.14,89.06,89.14,52700.0,57.6185,57.6314,57.5797,57.6314,52700.0
2014-04-10 13:05:00,89.15,89.17,89.11,89.12,45300.0,57.6379,57.6508,57.612,57.6185,45300.0
2014-04-10 13:10:00,89.12,89.17,89.08,89.11,107700.0,57.6185,57.6508,57.5926,57.612,107700.0
2014-04-10 13:15:00,89.1,89.1,88.96,88.99,103900.0,57.6056,57.6056,57.5151,57.5344,103900.0
2014-04-10 13:20:00,88.98,89.0,88.93,88.94,81700.0,57.528,57.5409,57.4957,57.5021,81700.0
2014-04-10 13:25:00,88.95,89.02,88.9,89.0,65200.0,57.5086,57.5538,57.4763,57.5409,65200.0
2014-04-10 13:30:00,89.0,89.02,88.96,88.99,58000.0,57.5409,57.5538,57.5151,57.5344,58000.0
2014-04-10 13:35:00,89.0,89.01,88.96,88.99,40500.0,57.5409,57.5474,57.5151,57.5344,40500.0
2014-04-10 13:40:00,88.98,88.98,88.93,88.94,30000.0,57.528,57.528,57.4957,57.5021,30000.0
2014-04-10 13:45:00,88.95,89.01,88.92,88.98,37300.0,57.5086,57.5474,57.4892,57.528,37300.0
2014-04-10 13:50:00,88.99,89.04,88.93,89.03,48400.0,57.5344,57.5668,57.4957,57.5603,48400.0
2014-04-10 13:55:00,89.04,89.07,89.0,89.05,44000.0,57.5668,57.5862,57.5409,57.5732,44000.0
2014-04-10 14:00:00,89.05,89.11,89.01,89.1,56500.0,57.5732,57.612,57.5474,57.6056,56500.0
2014-04-10 14:05:00,89.11,89.22,89.11,89.18,33600.0,57.612,57.6832,57.612,57.6573,33600.0
2014-04-10 14:10:00,89.19,89.23,89.17,89.22,43400.0,57.6638,57.6896,57.6508,57.6832,43400.0
2014-04-10 14:15:00,89.23,89.26,89.18,89.22,40500.0,57.6896,57.709,57.6573,57.6832,40500.0
2014-04-10 14:20:00,89.22,89.24,89.2,89.23,54000.0,57.6832,57.6961,57.6702,57.6896,54000.0
2014-04-10 14:25:00,89.23,89.23,89.05,89.06,48500.0,57.6896,57.6896,57.5732,57.5797,48500.0
2014-04-10 14:30:00,89.04,89.08,89.01,89.06,53700.0,57.5668,57.5926,57.5474,57.5797,53700.0
2014-04-10 14:35:00,89.06,89.09,89.01,89.08,50300.0,57.5797,57.5991,57.5474,57.5926,50300.0
2014-04-10 14:40:00,89.08,89.13,89.07,89.09,77300.0,57.5926,57.625,57.5862,57.5991,77300.0
2014-04-10 14:45:00,89.09,89.1,88.97,88.99,168000.0,57.5991,57.6056,57.5215,57.5344,168000.0
2014-04-10 14:50:00,89.0,89.02,88.94,88.95,128700.0,57.5409,57.5538,57.5021,57.5086,128700.0
2014-04-10 14:55:00,88.95,88.99,88.9,88.92,77100.0,57.5086,57.5344,57.4763,57.4892,77100.0
2014-04-10 15:00:00,88.91,88.94,88.66,88.72,243200.0,57.4827,57.5021,57.3211,57.3599,243200.0
2014-04-10 15:05:00,88.71,88.71,88.54,88.55,220000.0,57.3534,57.3534,57.2435,57.25,220000.0
2014-04-10 15:10:00,88.54,88.66,88.51,88.65,153400.0,57.2435,57.3211,57.2241,57.3146,153400.0
2014-04-10 15:15:00,88.65,88.85,88.65,88.85,184800.0,57.3146,57.4439,57.3146,57.4439,184800.0
2014-04-10 15:20:00,88.85,88.85,88.66,88.7,193700.0,57.4439,57.4439,57.3211,57.347,193700.0
2014-04-10 15:25:00,88.7,88.74,88.66,88.71,96500.0,57.347,57.3728,57.3211,57.3534,96500.0
2014-04-10 15:30:00,88.71,88.8,88.65,88.77,170500.0,57.3534,57.4116,57.3146,57.3922,170500.0
2014-04-10 15:35:00,88.77,88.86,88.77,88.85,161700.0,57.3922,57.4504,57.3922,57.4439,161700.0
2014-04-10 15:40:00,88.84,88.95,88.76,88.95,148600.0,57.4375,57.5086,57.3857,57.5086,148600.0
2014-04-10 15:45:00,88.95,89.0,88.89,89.0,297300.0,57.5086,57.5409,57.4698,57.5409,297300.0
2014-04-10 15:50:00,89.01,89.01,88.86,88.87,328300.0,57.5474,57.5474,57.4504,57.4569,328300.0
2014-04-10 15:55:00,88.87,88.89,88.68,88.68,652600.0,57.4569,57.4698,57.334,57.334,652600.0
2014-04-11 09:30:00,88.26,88.97,88.22,88.69,229600.0,57.0625,57.5215,57.0366,57.3405,229600.0
2014-04-11 09:35:00,88.68,88.85,88.67,88.81,301200.0,57.334,57.4439,57.3276,57.4181,301200.0
2014-04-11 09:40:00,88.82,88.94,88.7,88.71,345700.0,57.4245,57.5021,57.347,57.3534,345700.0
2014-04-11 09:45:00,88.7,88.73,88.61,88.71,215300.0,57.347,57.3664,57.2888,57.3534,215300.0
2014-04-11 09:50:00,88.71,88.92,88.71,88.89,192200.0,57.3534,57.4892,57.3534,57.4698,192200.0
2014-04-11 09:55:00,88.96,88.97,88.82,88.9,443000.0,57.5151,57.5215,57.4245,57.4763,443000.0
2014-04-11 10:00:00,88.89,88.92,88.73,88.77,269300.0,57.4698,57.4892,57.3664,57.3922,269300.0
2014-04-11 10:05:00,88.76,88.84,88.71,88.81,144800.0,57.3857,57.4375,57.3534,57.4181,144800.0
2014-04-11 10:10:00,88.82,88.87,88.73,88.78,151700.0,57.4245,57.4569,57.3664,57.3987,151700.0
2014-04-11 10:15:00,88.77,88.85,88.57,88.59,114400.0,57.3922,57.4439,57.2629,57.2758,114400.0
2014-04-11 10:20:00,88.59,88.69,88.57,88.61,190800.0,57.2758,57.3405,57.2629,57.2888,190800.0
2014-04-11 10:25:00,88.61,88.63,88.54,88.57,97900.0,57.2888,57.3017,57.2435,57.2629,97900.0
2014-04-11 10:30:00,88.57,88.72,88.56,88.72,142900.0,57.2629,57.3599,57.2564,57.3599,142900.0
2014-04-11 10:35:00,88.71,88.74,88.56,88.57,165000.0,57.3534,57.3728,57.2564,57.2629,165000.0
2014-04-11 10:40:00,88.58,88.71,88.54,88.7,171400.0,57.2694,57.3534,57.2435,57.347,171400.0
2014-04-11 10:45:00,88.7,88.71,88.62,88.65,158500.0,57.347,57.3534,57.2952,57.3146,158500.0
2014-04-11 10:50:00,88.64,88.83,88.63,88.82,152800.0,57.3082,57.431,57.3017,57.4245,152800.0
2014-04-11 10:55:00,88.82,88.87,88.76,88.82,102100.0,57.4245,57.4569,57.3857,57.4245,102100.0
2014-04-11 11:00:00,88.82,88.84,88.78,88.78,111400.0,57.4245,57.4375,57.3987,57.3987,111400.0
2014-04-11 11:05:00,88.78,88.78,88.7,88.7,53700.0,57.3987,57.3987,57.347,57.347,53700.0
2014-04-11 11:10:00,88.71,88.84,88.68,88.83,78900.0,57.3534,57.4375,57.334,57.431,78900.0
2014-04-11 11:15:00,88.83,88.95,88.83,88.94,256200.0,57.431,57.5086,57.431,57.5021,256200.0
2014-04-11 11:20:00,88.94,88.95,88.81,88.81,222500.0,57.5021,57.5086,57.4181,57.4181,222500.0
2014-04-11 11:25:00,88.8,88.86,88.78,88.86,138700.0,57.4116,57.4504,57.3987,57.4504,138700.0
2014-04-11 11:30:00,88.85,88.86,88.81,88.85,74400.0,57.4439,57.4504,57.4181,57.4439,74400.0
2014-04-11 11:35:00,88.86,88.89,88.72,88.8,144600.0,57.4504,57.4698,57.3599,57.4116,144600.0
2014-04-11 11:40:00,88.81,88.86,88.79,88.83,65700.0,57.4181,57.4504,57.4051,57.431,65700.0
2014-04-11 11:45:00,88.83,88.83,88.69,88.73,71400.0,57.431,57.431,57.3405,57.3664,71400.0
2014-04-11 11:50:00,88.74,88.81,88.72,88.75,67500.0,57.3728,57.4181,57.3599,57.3793,67500.0
2014-04-11 11:55:00,88.76,88.84,88.73,88.83,54000.0,57.3857,57.4375,57.3664,57.431,54000.0
2014-04-11 12:00:00,88.83,88.89,88.83,88.87,77800.0,57.431,57.4698,57.431,57.4569,77800.0
2014-04-11 12:05:00,88.86,88.88,88.78,88.81,42900.0,57.4504,57.4633,57.3987,57.4181,42900.0
2014-04-11 12:10:00,88.8,88.86,88.74,88.75,39000.0,57.4116,57.4504,57.3728,57.3793,39000.0
2014-04-11 12:15:00,88.75,88.8,88.7,88.75,54600.0,57.3793,57.4116,57.347,57.3793,54600.0
2014-04-11 12:20:00,88.73,88.73,88.69,88.72,40200.0,57.3664,57.3664,57.3405,57.3599,40200.0
2014-04-11 12:25:00,88.71,88.82,88.71,88.73,41400.0,57.3534,57.4245,57.3534,57.3664,41400.0
2014-04-11 12:30:00,88.74,88.75,88.7,88.74,72100.0,57.3728,57.3793,57.347,57.3728,72100.0
2014-04-11 12:35:00,88.74,88.78,88.71,88.77,33200.0,57.3728,57.3987,57.3534,57.3922,33200.0
2014-04-11 12:40:00,88.77,88.83,88.77,88.78,35100.0,57.3922,57.431,57.3922,57.3987,35100.0
2014-04-11 12:45:00,88.78,88.8,88.77,88.8,22000.0,57.3987,57.4116,57.3922,57.4116,22000.0
2014-04-11 12:50:00,88.78,88.79,88.71,88.73,39200.0,57.3987,57.4051,57.3534,57.3664,39200.0
2014-04-11 12:55:00,88.73,88.78,88.73,88.78,28500.0,57.3664,57.3987,57.3664,57.3987,28500.0
2014-04-11 13:00:00,88.79,88.79,88.73,88.73,96600.0,57.4051,57.4051,57.3664,57.3664,96600.0
2014-04-11 13:05:00,88.72,88.73,88.58,88.63,85200.0,57.3599,57.3664,57.2694,57.3017,85200.0
2014-04-11 13:10:00,88.62,88.74,88.61,88.64,74500.0,57.2952,57.3728,57.2888,57.3082,74500.0
2014-04-11 13:15:00,88.65,88.68,88.63,88.64,118500.0,57.3146,57.334,57.3017,57.3082,118500.0
2014-04-11 13:20:00,88.64,88.68,88.6,88.68,129500.0,57.3082,57.334,57.2823,57.334,129500.0
2014-04-11 13:25:00,88.68,88.77,88.68,88.69,192500.0,57.334,57.3922,57.334,57.3405,192500.0
2014-04-11 13:30:00,88.68,88.69,88.6,88.68,111500.0,57.334,57.3405,57.2823,57.334,111500.0
2014-04-11 13:35:00,88.68,88.71,88.66,88.7,90500.0,57.334,57.3534,57.3211,57.347,90500.0
2014-04-11 13:40:00,88.7,88.72,88.65,88.67,93100.0,57.347,57.3599,57.3146,57.3276,93100.0
2014-04-11 13:45:00,88.67,88.72,88.66,88.7,89700.0,57.3276,57.3599,57.3211,57.347,89700.0
2014-04-11 13:50:00,88.71,88.72,88.65,88.67,60700.0,57.3534,57.3599,57.3146,57.3276,60700.0
2014-04-11 13:55:00,88.67,88.67,88.61,88.62,50700.0,57.3276,57.3276,57.2888,57.2952,50700.0
2014-04-11 14:00:00,88.62,88.69,88.62,88.65,96100.0,57.2952,57.3405,57.2952,57.3146,96100.0
2014-04-11 14:05:00,88.67,88.72,88.63,88.65,59900.0,57.3276,57.3599,57.3017,57.3146,59900.0
2014-04-11 14:10:00,88.65,88.66,88.59,88.6,68600.0,57.3146,57.3211,57.2758,57.2823,68600.0
2014-04-11 14:15:00,88.59,88.61,88.55,88.56,60700.0,57.2758,57.2888,57.25,57.2564,60700.0
2014-04-11 14:20:00,88.56,88.58,88.53,88.53,71100.0,57.2564,57.2694,57.237,57.237,71100.0
2014-04-11 14:25:00,88.54,88.6,88.45,88.5,134900.0,57.2435,57.2823,57.1853,57.2177,134900.0
2014-04-11 14:30:00,88.51,88.52,88.45,88.52,335700.0,57.2241,57.2306,57.1853,57.2306,335700.0
2014-04-11 14:35:00,88.54,88.55,88.48,88.49,53300.0,57.2435,57.25,57.2047,57.2112,53300.0
2014-04-11 14:40:00,88.48,88.53,88.42,88.45,105600.0,57.2047,57.237,57.1659,57.1853,105600.0
2014-04-11 14:45:00,88.45,88.46,88.34,88.36,63900.0,57.1853,57.1918,57.1142,57.1271,63900.0
2014-04-11 14:50:00,88.38,88.56,88.38,88.55,92900.0,57.1401,57.2564,57.1401,57.25,92900.0
2014-04-11 14:55:00,88.56,88.58,88.51,88.51,70200.0,57.2564,57.2694,57.2241,57.2241,70200.0
2014-04-11 15:00:00,88.51,88.51,88.42,88.45,68900.0,57.2241,57.2241,57.1659,57.1853,68900.0
2014-04-11 15:05:00,88.46,88.57,88.42,88.57,73000.0,57.1918,57.2629,57.1659,57.2629,73000.0
2014-04-11 15:10:00,88.57,88.57,88.5,88.53,110300.0,57.2629,57.2629,57.2177,57.237,110300.0
2014-04-11 15:15:00,88.53,88.57,88.5,88.57,52700.0,57.237,57.2629,57.2177,57.2629,52700.0
2014-04-11 15:20:00,88.57,88.7,88.57,88.7,100100.0,57.2629,57.347,57.2629,57.347,100100.0
2014-04-11 15:25:00,88.69,88.72,88.62,88.63,146600.0,57.3405,57.3599,57.2952,57.3017,146600.0
2014-04-11 15:30:00,88.64,88.66,88.59,88.61,116500.0,57.3082,57.3211,57.2758,57.2888,116500.0
2014-04-11 15:35:00,88.61,88.66,88.6,88.62,122500.0,57.2888,57.3211,57.2823,57.2952,122500.0
2014-04-11 15:40:00,88.63,88.72,88.62,88.68,213400.0,57.3017,57.3599,57.2952,57.334,213400.0
2014-04-11 15:45:00,88.68,88.68,88.56,88.62,270500.0,57.334,57.334,57.2564,57.2952,270500.0
2014-04-11 15:50:00,88.62,88.63,88.47,88.49,353500.0,57.2952,57.3017,57.1983,57.2112,353500.0
2014-04-11 15:55:00,88.49,88.57,88.43,88.43,977800.0,57.2112,57.2629,57.1724,57.1724,977800.0
2014-04-14 09:30:00,89.13,89.28,88.79,88.85,340200.0,57.625,57.7219,57.4051,57.4439,340200.0
2014-04-14 09:35:00,88.85,88.85,88.75,88.81,195000.0,57.4439,57.4439,57.3793,57.4181,195000.0
2014-04-14 09:40:00,88.8,89.02,88.8,88.91,254200.0,57.4116,57.5538,57.4116,57.4827,254200.0
2014-04-14 09:45:00,88.92,88.92,88.71,88.72,195500.0,57.4892,57.4892,57.3534,57.3599,195500.0
2014-04-14 09:50:00,88.74,88.94,88.73,88.86,107800.0,57.3728,57.5021,57.3664,57.4504,107800.0
2014-04-14 09:55:00,88.86,88.98,88.8,88.9,162400.0,57.4504,57.528,57.4116,57.4763,162400.0
2014-04-14 10:00:00,88.93,89.01,88.87,88.98,154400.0,57.4957,57.5474,57.4569,57.528,154400.0
2014-04-14 10:05:00,88.97,89.2,88.97,89.2,286500.0,57.5215,57.6702,57.5215,57.6702,286500.0
2014-04-14 10:10:00,89.2,89.29,89.14,89.2,478000.0,57.6702,57.7284,57.6314,57.6702,478000.0
2014-04-14 10:15:00,89.2,89.42,89.2,89.32,339600.0,57.6702,57.8125,57.6702,57.7478,339600.0
2014-04-14 10:20:00,89.31,89.37,89.29,89.37,113100.0,57.7413,57.7801,57.7284,57.7801,113100.0
2014-04-14 10:25:00,89.37,89.44,89.31,89.44,176500.0,57.7801,57.8254,57.7413,57.8254,176500.0
2014-04-14 10:30:00,89.43,89.57,89.42,89.54,63400.0,57.8189,57.9094,57.8125,57.89,63400.0
2014-04-14 10:35:00,89.54,89.59,89.52,89.55,108800.0,57.89,57.9224,57.8771,57.8965,108800.0
2014-04-14 10:40:00,89.56,89.7,89.53,89.64,224100.0,57.903,57.9935,57.8836,57.9547,224100.0
2014-04-14 10:45:00,89.64,89.69,89.55,89.6,158700.0,57.9547,57.987,57.8965,57.9288,158700.0
2014-04-14 10:50:00,89.6,89.8,89.6,89.74,251200.0,57.9288,58.0581,57.9288,58.0193,251200.0
2014-04-14 10:55:00,89.74,89.81,89.71,89.79,86700.0,58.0193,58.0646,57.9999,58.0517,86700.0
2014-04-14 11:00:00,89.79,89.79,89.69,89.7,86800.0,58.0517,58.0517,57.987,57.9935,86800.0
2014-04-14 11:05:00,89.69,89.72,89.59,89.6,66800.0,57.987,58.0064,57.9224,57.9288,66800.0
2014-04-14 11:10:00,89.6,89.66,89.53,89.59,108400.0,57.9288,57.9676,57.8836,57.9224,108400.0
2014-04-14 11:15:00,89.59,89.71,89.59,89.67,50600.0,57.9224,57.9999,57.9224,57.9741,50600.0
2014-04-14 11:20:00,89.67,89.67,89.61,89.64,30300.0,57.9741,57.9741,57.9353,57.9547,30300.0
2014-04-14 11:25:00,89.65,89.71,89.65,89.7,22500.0,57.9612,57.9999,57.9612,57.9935,22500.0
2014-04-14 11:30:00,89.71,89.75,89.67,89.75,87200.0,57.9999,58.0258,57.9741,58.0258,87200.0
2014-04-14 11:35:00,89.75,89.76,89.66,89.75,37400.0,58.0258,58.0323,57.9676,58.0258,37400.0
2014-04-14 11:40:00,89.76,89.76,89.69,89.71,45200.0,58.0323,58.0323,57.987,57.9999,45200.0
2014-04-14 11:45:00,89.71,89.71,89.65,89.66,25600.0,57.9999,57.9999,57.9612,57.9676,25600.0
2014-04-14 11:50:00,89.67,89.69,89.65,89.67,24600.0,57.9741,57.987,57.9612,57.9741,24600.0
2014-04-14 11:55:00,89.67,89.71,89.62,89.63,43900.0,57.9741,57.9999,57.9418,57.9482,43900.0
2014-04-14 12:00:00,89.63,89.64,89.58,89.61,40500.0,57.9482,57.9547,57.9159,57.9353,40500.0
2014-04-14 12:05:00,89.61,89.62,89.56,89.6,28100.0,57.9353,57.9418,57.903,57.9288,28100.0
2014-04-14 12:10:00,89.6,89.65,89.57,89.64,53900.0,57.9288,57.9612,57.9094,57.9547,53900.0
2014-04-14 12:15:00,89.64,89.72,89.63,89.68,42400.0,57.9547,58.0064,57.9482,57.9806,42400.0
2014-04-14 12:20:00,89.68,89.7,89.63,89.68,44900.0,57.9806,57.9935,57.9482,57.9806,44900.0
2014-04-14 12:25:00,89.68,89.75,89.67,89.75,14100.0,57.9806,58.0258,57.9741,58.0258,14100.0
2014-04-14 12:30:00,89.76,89.79,89.7,89.78,34800.0,58.0323,58.0517,57.9935,58.0452,34800.0
2014-04-14 12:35:00,89.77,89.83,89.76,89.82,42100.0,58.0387,58.0775,58.0323,58.0711,42100.0
2014-04-14 12:40:00,89.83,89.84,89.78,89.78,24700.0,58.0775,58.084,58.0452,58.0452,24700.0
2014-04-14 12:45:00,89.79,89.82,89.76,89.8,25900.0,58.0517,58.0711,58.0323,58.0581,25900.0
2014-04-14 12:50:00,89.8,89.81,89.77,89.81,31900.0,58.0581,58.0646,58.0387,58.0646,31900.0
2014-04-14 12:55:00,89.82,89.82,89.76,89.8,26900.0,58.0711,58.0711,58.0323,58.0581,26900.0
2014-04-14 13:00:00,89.8,89.8,89.74,89.76,67800.0,58.0581,58.0581,58.0193,58.0323,67800.0
2014-04-14 13:05:00,89.76,89.77,89.75,89.77,10900.0,58.0323,58.0387,58.0258,58.0387,10900.0
2014-04-14 13:10:00,89.76,89.76,89.69,89.69,24700.0,58.0323,58.0323,57.987,57.987,24700.0
2014-04-14 13:15:00,89.69,89.69,89.59,89.61,179500.0,57.987,57.987,57.9224,57.9353,179500.0
2014-04-14 13:20:00,89.61,89.61,89.41,89.43,357800.0,57.9353,57.9353,57.806,57.8189,357800.0
2014-04-14 13:25:00,89.44,89.53,89.44,89.49,46700.0,57.8254,57.8836,57.8254,57.8577,46700.0
2014-04-14 13:30:00,89.48,89.55,89.46,89.53,38100.0,57.8512,57.8965,57.8383,57.8836,38100.0
2014-04-14 13:35:00,89.52,89.62,89.51,89.62,40700.0,57.8771,57.9418,57.8706,57.9418,40700.0
2014-04-14 13:40:00,89.62,89.64,89.56,89.58,57700.0,57.9418,57.9547,57.903,57.9159,57700.0
2014-04-14 13:45:00,89.59,89.63,89.45,89.46,28200.0,57.9224,57.9482,57.8319,57.8383,28200.0
2014-04-14 13:50:00,89.45,89.52,89.45,89.52,27100.0,57.8319,57.8771,57.8319,57.8771,27100.0
2014-04-14 13:55:00,89.51,89.55,89.51,89.53,26200.0,57.8706,57.8965,57.8706,57.8836,26200.0
2014-04-14 14:00:00,89.53,89.53,89.46,89.48,41700.0,57.8836,57.8836,57.8383,57.8512,41700.0
2014-04-14 14:05:00,89.49,89.6,89.49,89.58,55700.0,57.8577,57.9288,57.8577,57.9159,55700.0
2014-04-14 14:10:00,89.58,89.65,89.55,89.61,164600.0,57.9159,57.9612,57.8965,57.9353,164600.0
2014-04-14 14:15:00,89.61,89.64,89.53,89.54,33900.0,57.9353,57.9547,57.8836,57.89,33900.0
2014-04-14 14:20:00,89.53,89.57,89.45,89.5,64000.0,57.8836,57.9094,57.8319,57.8642,64000.0
2014-04-14 14:25:00,89.5,89.54,89.46,89.48,124000.0,57.8642,57.89,57.8383,57.8512,124000.0
2014-04-14 14:30:00,89.47,89.47,89.37,89.46,52700.0,57.8448,57.8448,57.7801,57.8383,52700.0
2014-04-14 14:35:00,89.46,89.52,89.44,89.51,22700.0,57.8383,57.8771,57.8254,57.8706,22700.0
2014-04-14 14:40:00,89.5,89.56,89.49,89.53,106900.0,57.8642,57.903,57.8577,57.8836,106900.0
2014-04-14 14:45:00,89.55,89.56,89.5,89.54,53600.0,57.8965,57.903,57.8642,57.89,53600.0
2014-04-14 14:50:00,89.54,89.63,89.54,89.61,30600.0,57.89,57.9482,57.89,57.9353,30600.0
2014-04-14 14:55:00,89.61,89.61,89.45,89.46,29400.0,57.9353,57.9353,57.8319,57.8383,29400.0
2014-04-14 15:00:00,89.46,89.46,89.37,89.39,75100.0,57.8383,57.8383,57.7801,57.7931,75100.0
2014-04-14 15:05:00,89.39,89.4,89.34,89.35,66800.0,57.7931,57.7995,57.7607,57.7672,66800.0
2014-04-14 15:10:00,89.34,89.36,89.12,89.13,146400.0,57.7607,57.7737,57.6185,57.625,146400.0
2014-04-14 15:15:00,89.13,89.3,89.13,89.29,87200.0,57.625,57.7349,57.625,57.7284,87200.0
2014-04-14 15:20:00,89.3,89.37,89.28,89.35,39500.0,57.7349,57.7801,57.7219,57.7672,39500.0
2014-04-14 15:25:00,89.35,89.36,89.27,89.32,47900.0,57.7672,57.7737,57.7155,57.7478,47900.0
2014-04-14 15:30:00,89.33,89.44,89.33,89.42,187500.0,57.7543,57.8254,57.7543,57.8125,187500.0
2014-04-14 15:35:00,89.42,89.56,89.37,89.52,134500.0,57.8125,57.903,57.7801,57.8771,134500.0
2014-04-14 15:40:00,89.52,89.52,89.43,89.51,142500.0,57.8771,57.8771,57.8189,57.8706,142500.0
2014-04-14 15:45:00,89.51,89.58,89.49,89.53,295400.0,57.8706,57.9159,57.8577,57.8836,295400.0
2014-04-14 15:50:00,89.52,89.66,89.52,89.57,206400.0,57.8771,57.9676,57.8771,57.9094,206400.0
2014-04-14 15:55:00,89.57,89.68,89.56,89.64,473000.0,57.9094,57.9806,57.903,57.9547,473000.0
2014-04-15 09:30:00,89.6,89.93,89.32,89.92,468400.0,57.9288,58.1422,57.7478,58.1357,468400.0
2014-04-15 09:35:00,89.91,90.24,89.9,90.19,916800.0,58.1293,58.3426,58.1228,58.3103,916800.0
2014-04-15 09:40:00,90.19,90.23,90.05,90.12,279900.0,58.3103,58.3361,58.2198,58.265,279900.0
2014-04-15 09:45:00,90.14,90.33,90.1,90.29,361400.0,58.278,58.4008,58.2521,58.3749,361400.0
2014-04-15 09:50:00,90.31,90.31,90.22,90.25,288000.0,58.3879,58.3879,58.3297,58.3491,288000.0
2014-04-15 09:55:00,90.26,90.39,90.26,90.37,190300.0,58.3555,58.4396,58.3555,58.4267,190300.0
2014-04-15 10:00:00,90.36,90.48,90.35,90.39,187400.0,58.4202,58.4978,58.4137,58.4396,187400.0
2014-04-15 10:05:00,90.38,90.52,90.37,90.49,317800.0,58.4331,58.5236,58.4267,58.5042,317800.0
2014-04-15 10:10:00,90.49,90.55,90.42,90.53,178200.0,58.5042,58.543,58.459,58.5301,178200.0
2014-04-15 10:15:00,90.53,90.64,90.41,90.44,286100.0,58.5301,58.6012,58.4525,58.4719,286100.0
2014-04-15 10:20:00,90.44,90.45,90.24,90.25,236900.0,58.4719,58.4784,58.3426,58.3491,236900.0
2014-04-15 10:25:00,90.26,90.3,90.2,90.23,98800.0,58.3555,58.3814,58.3167,58.3361,98800.0
2014-04-15 10:30:00,90.22,90.22,89.94,90.13,359200.0,58.3297,58.3297,58.1487,58.2715,359200.0
2014-04-15 10:35:00,90.13,90.4,90.13,90.4,86800.0,58.2715,58.4461,58.2715,58.4461,86800.0
2014-04-15 10:40:00,90.4,90.56,90.4,90.42,139800.0,58.4461,58.5495,58.4461,58.459,139800.0
2014-04-15 10:45:00,90.42,90.52,90.38,90.42,93100.0,58.459,58.5236,58.4331,58.459,93100.0
2014-04-15 10:50:00,90.43,90.52,90.23,90.31,817900.0,58.4654,58.5236,58.3361,58.3879,817900.0
2014-04-15 10:55:00,90.3,90.34,90.14,90.2,116600.0,58.3814,58.4073,58.278,58.3167,116600.0
2014-04-15 11:00:00,90.19,90.19,89.95,90.02,279400.0,58.3103,58.3103,58.1551,58.2004,279400.0
2014-04-15 11:05:00,90.04,90.3,90.01,90.12,199900.0,58.2133,58.3814,58.1939,58.265,199900.0
2014-04-15 11:10:00,90.12,90.17,90.06,90.09,147200.0,58.265,58.2974,58.2262,58.2456,147200.0
2014-04-15 11:15:00,90.09,90.15,89.99,90.12,226000.0,58.2456,58.2844,58.181,58.265,226000.0
2014-04-15 11:20:00,90.13,90.33,90.1,90.3,106700.0,58.2715,58.4008,58.2521,58.3814,106700.0
2014-04-15 11:25:00,90.31,90.32,90.2,90.25,164700.0,58.3879,58.3943,58.3167,58.3491,164700.0
2014-04-15 11:30:00,90.25,90.46,90.22,90.41,102200.0,58.3491,58.4848,58.3297,58.4525,102200.0
2014-04-15 11:35:00,90.4,90.4,90.27,90.27,70500.0,58.4461,58.4461,58.362,58.362,70500.0
2014-04-15 11:40:00,90.27,90.32,90.1,90.12,350500.0,58.362,58.3943,58.2521,58.265,350500.0
2014-04-15 11:45:00,90.11,90.12,89.91,89.97,403600.0,58.2586,58.265,58.1293,58.168,403600.0
2014-04-15 11:50:00,89.96,90.02,89.91,89.93,166500.0,58.1616,58.2004,58.1293,58.1422,166500.0
2014-04-15 11:55:00,89.94,90.02,89.9,89.97,419100.0,58.1487,58.2004,58.1228,58.168,419100.0
2014-04-15 12:00:00,89.99,89.99,89.77,89.82,262000.0,58.181,58.181,58.0387,58.0711,262000.0
2014-04-15 12:05:00,89.82,89.82,89.73,89.75,100300.0,58.0711,58.0711,58.0129,58.0258,100300.0
2014-04-15 12:10:00,89.75,89.93,89.72,89.93,117800.0,58.0258,58.1422,58.0064,58.1422,117800.0
2014-04-15 12:15:00,89.93,89.97,89.88,89.88,71800.0,58.1422,58.168,58.1099,58.1099,71800.0
2014-04-15 12:20:00,89.87,89.9,89.75,89.77,81700.0,58.1034,58.1228,58.0258,58.0387,81700.0
2014-04-15 12:25:00,89.78,90.0,89.78,89.99,188000.0,58.0452,58.1874,58.0452,58.181,188000.0
2014-04-15 12:30:00,89.98,89.98,89.86,89.86,86800.0,58.1745,58.1745,58.0969,58.0969,86800.0
2014-04-15 12:35:00,89.86,89.92,89.84,89.84,72000.0,58.0969,58.1357,58.084,58.084,72000.0
2014-04-15 12:40:00,89.84,89.89,89.83,89.83,44500.0,58.084,58.1163,58.0775,58.0775,44500.0
2014-04-15 12:45:00,89.83,89.85,89.7,89.72,79900.0,58.0775,58.0905,57.9935,58.0064,79900.0
2014-04-15 12:50:00,89.72,89.8,89.68,89.78,61300.0,58.0064,58.0581,57.9806,58.0452,61300.0
2014-04-15 12:55:00,89.78,89.8,89.71,89.72,57300.0,58.0452,58.0581,57.9999,58.0064,57300.0
2014-04-15 13:00:00,89.71,89.71,89.6,89.67,94400.0,57.9999,57.9999,57.9288,57.9741,94400.0
2014-04-15 13:05:00,89.66,89.71,89.62,89.69,84600.0,57.9676,57.9999,57.9418,57.987,84600.0
2014-04-15 13:10:00,89.7,89.8,89.67,89.8,71700.0,57.9935,58.0581,57.9741,58.0581,71700.0
2014-04-15 13:15:00,89.81,89.9,89.8,89.84,100100.0,58.0646,58.1228,58.0581,58.084,100100.0
2014-04-15 13:20:00,89.83,89.86,89.75,89.82,96400.0,58.0775,58.0969,58.0258,58.0711,96400.0
2014-04-15 13:25:00,89.82,89.93,89.8,89.93,169600.0,58.0711,58.1422,58.0581,58.1422,169600.0
2014-04-15 13:30:00,89.94,90.07,89.88,90.06,166400.0,58.1487,58.2327,58.1099,58.2262,166400.0
2014-04-15 13:35:00,90.07,90.11,89.98,90.03,103200.0,58.2327,58.2586,58.1745,58.2068,103200.0
2014-04-15 13:40:00,90.02,90.1,89.97,90.03,129400.0,58.2004,58.2521,58.168,58.2068,129400.0
2014-04-15 13:45:00,90.03,90.04,89.97,90.04,137100.0,58.2068,58.2133,58.168,58.2133,137100.0
2014-04-15 13:50:00,90.03,90.08,89.98,90.04,106300.0,58.2068,58.2392,58.1745,58.2133,106300.0
2014-04-15 13:55:00,90.06,90.25,90.01,90.23,154900.0,58.2262,58.3491,58.1939,58.3361,154900.0
2014-04-15 14:00:00,90.24,90.44,90.24,90.42,157200.0,58.3426,58.4719,58.3426,58.459,157200.0
2014-04-15 14:05:00,90.44,90.5,90.42,90.44,143200.0,58.4719,58.5107,58.459,58.4719,143200.0
2014-04-15 14:10:00,90.44,90.48,90.35,90.48,136200.0,58.4719,58.4978,58.4137,58.4978,136200.0
2014-04-15 14:15:00,90.49,90.53,90.32,90.34,135000.0,58.5042,58.5301,58.3943,58.4073,135000.0
2014-04-15 14:20:00,90.34,90.42,90.27,90.4,118400.0,58.4073,58.459,58.362,58.4461,118400.0
2014-04-15 14:25:00,90.4,90.5,90.33,90.47,103800.0,58.4461,58.5107,58.4008,58.4913,103800.0
2014-04-15 14:30:00,90.47,90.64,90.45,90.64,166900.0,58.4913,58.6012,58.4784,58.6012,166900.0
2014-04-15 14:35:00,90.64,90.7,90.53,90.69,210800.0,58.6012,58.64,58.5301,58.6335,210800.0
2014-04-15 14:40:00,90.7,90.75,90.67,90.71,371400.0,58.64,58.6723,58.6206,58.6465,371400.0
2014-04-15 14:45:00,90.72,90.77,90.71,90.73,183600.0,58.6529,58.6853,58.6465,58.6594,183600.0
2014-04-15 14:50:00,90.73,90.79,90.73,90.77,136000.0,58.6594,58.6982,58.6594,58.6853,136000.0
2014-04-15 14:55:00,90.76,90.76,90.65,90.69,144500.0,58.6788,58.6788,58.6077,58.6335,144500.0
2014-04-15 15:00:00,90.7,90.77,90.69,90.75,144700.0,58.64,58.6853,58.6335,58.6723,144700.0
2014-04-15 15:05:00,90.76,90.76,90.66,90.71,168800.0,58.6788,58.6788,58.6141,58.6465,168800.0
2014-04-15 15:10:00,90.7,90.86,90.7,90.85,307400.0,58.64,58.7435,58.64,58.737,307400.0
2014-04-15 15:15:00,90.84,90.88,90.78,90.88,135100.0,58.7305,58.7564,58.6917,58.7564,135100.0
2014-04-15 15:20:00,90.88,90.89,90.75,90.78,351600.0,58.7564,58.7629,58.6723,58.6917,351600.0
2014-04-15 15:25:00,90.78,90.88,90.71,90.87,229900.0,58.6917,58.7564,58.6465,58.7499,229900.0
2014-04-15 15:30:00,90.88,90.88,90.78,90.8,310700.0,58.7564,58.7564,58.6917,58.7047,310700.0
2014-04-15 15:35:00,90.81,90.82,90.72,90.72,349000.0,58.7111,58.7176,58.6529,58.6529,349000.0
2014-04-15 15:40:00,90.72,90.76,90.7,90.72,303100.0,58.6529,58.6788,58.64,58.6529,303100.0
2014-04-15 15:45:00,90.72,90.81,90.72,90.78,396200.0,58.6529,58.7111,58.6529,58.6917,396200.0
2014-04-15 15:50:00,90.8,90.86,90.8,90.85,500400.0,58.7047,58.7435,58.7047,58.737,500400.0
2014-04-15 15:55:00,90.85,90.87,90.76,90.86,495600.0,58.737,58.7499,58.6788,58.7435,495600.0
2014-04-16 09:30:00,91.39,91.69,91.39,91.57,678000.0,59.0861,59.2801,59.0861,59.2025,678000.0
2014-04-16 09:35:00,91.59,91.69,91.46,91.59,433300.0,59.2154,59.2801,59.1314,59.2154,433300.0
2014-04-16 09:40:00,91.58,91.72,91.55,91.66,192800.0,59.209,59.2995,59.1896,59.2607,192800.0
2014-04-16 09:45:00,91.66,91.67,91.44,91.44,310900.0,59.2607,59.2671,59.1184,59.1184,310900.0
2014-04-16 09:50:00,91.45,91.48,91.31,91.33,201900.0,59.1249,59.1443,59.0344,59.0473,201900.0
2014-04-16 09:55:00,91.32,91.42,91.32,91.39,99900.0,59.0409,59.1055,59.0409,59.0861,99900.0
2014-04-16 10:00:00,91.38,91.45,91.34,91.45,178600.0,59.0796,59.1249,59.0538,59.1249,178600.0
2014-04-16 10:05:00,91.45,91.49,91.31,91.32,154100.0,59.1249,59.1508,59.0344,59.0409,154100.0
2014-04-16 10:10:00,91.33,91.43,91.31,91.35,158900.0,59.0473,59.112,59.0344,59.0603,158900.0
2014-04-16 10:15:00,91.37,91.39,91.26,91.37,122100.0,59.0732,59.0861,59.0021,59.0732,122100.0
2014-04-16 10:20:00,91.38,91.44,91.37,91.41,70500.0,59.0796,59.1184,59.0732,59.099,70500.0
2014-04-16 10:25:00,91.43,91.51,91.39,91.41,119200.0,59.112,59.1637,59.0861,59.099,119200.0
2014-04-16 10:30:00,91.4,91.46,91.34,91.42,301800.0,59.0926,59.1314,59.0538,59.1055,301800.0
2014-04-16 10:35:00,91.41,91.54,91.41,91.5,66900.0,59.099,59.1831,59.099,59.1572,66900.0
2014-04-16 10:40:00,91.51,91.54,91.4,91.42,73500.0,59.1637,59.1831,59.0926,59.1055,73500.0
2014-04-16 10:45:00,91.42,91.48,91.35,91.46,132400.0,59.1055,59.1443,59.0603,59.1314,132400.0
2014-04-16 10:50:00,91.46,91.52,91.42,91.47,85400.0,59.1314,59.1702,59.1055,59.1378,85400.0
2014-04-16 10:55:00,91.47,91.48,91.35,91.42,232900.0,59.1378,59.1443,59.0603,59.1055,232900.0
2014-04-16 11:00:00,91.43,91.5,91.38,91.38,76900.0,59.112,59.1572,59.0796,59.0796,76900.0
2014-04-16 11:05:00,91.38,91.48,91.37,91.47,40000.0,59.0796,59.1443,59.0732,59.1378,40000.0
2014-04-16 11:10:00,91.47,91.6,91.45,91.56,246500.0,59.1378,59.2219,59.1249,59.196,246500.0
2014-04-16 11:15:00,91.56,91.62,91.55,91.58,202300.0,59.196,59.2348,59.1896,59.209,202300.0
2014-04-16 11:20:00,91.58,91.62,91.54,91.61,89400.0,59.209,59.2348,59.1831,59.2284,89400.0
2014-04-16 11:25:00,91.61,91.62,91.57,91.6,57100.0,59.2284,59.2348,59.2025,59.2219,57100.0
2014-04-16 11:30:00,91.61,91.71,91.6,91.71,88700.0,59.2284,59.293,59.2219,59.293,88700.0
2014-04-16 11:35:00,91.72,91.77,91.71,91.75,202700.0,59.2995,59.3318,59.293,59.3189,202700.0
2014-04-16 11:40:00,91.75,91.76,91.63,91.63,89100.0,59.3189,59.3253,59.2413,59.2413,89100.0
2014-04-16 11:45:00,91.64,91.68,91.64,91.64,318900.0,59.2477,59.2736,59.2477,59.2477,318900.0
2014-04-16 11:50:00,91.64,91.75,91.64,91.7,267200.0,59.2477,59.3189,59.2477,59.2865,267200.0
2014-04-16 11:55:00,91.7,91.7,91.6,91.65,239800.0,59.2865,59.2865,59.2219,59.2542,239800.0
2014-04-16 12:00:00,91.64,91.7,91.6,91.68,77500.0,59.2477,59.2865,59.2219,59.2736,77500.0
2014-04-16 12:05:00,91.68,91.77,91.67,91.77,62000.0,59.2736,59.3318,59.2671,59.3318,62000.0
2014-04-16 12:10:00,91.77,91.83,91.77,91.8,207000.0,59.3318,59.3706,59.3318,59.3512,207000.0
2014-04-16 12:15:00,91.8,91.82,91.72,91.77,132100.0,59.3512,59.3641,59.2995,59.3318,132100.0
2014-04-16 12:20:00,91.77,91.8,91.7,91.7,149300.0,59.3318,59.3512,59.2865,59.2865,149300.0
2014-04-16 12:25:00,91.71,91.79,91.71,91.72,205100.0,59.293,59.3447,59.293,59.2995,205100.0
2014-04-16 12:30:00,91.72,91.77,91.64,91.67,70900.0,59.2995,59.3318,59.2477,59.2671,70900.0
2014-04-16 12:35:00,91.68,91.72,91.66,91.71,42400.0,59.2736,59.2995,59.2607,59.293,42400.0
2014-04-16 12:40:00,91.71,91.73,91.67,91.72,40900.0,59.293,59.3059,59.2671,59.2995,40900.0
2014-04-16 12:45:00,91.72,91.73,91.67,91.7,26300.0,59.2995,59.3059,59.2671,59.2865,26300.0
2014-04-16 12:50:00,91.7,91.73,91.66,91.69,225400.0,59.2865,59.3059,59.2607,59.2801,225400.0
2014-04-16 12:55:00,91.7,91.7,91.61,91.61,108200.0,59.2865,59.2865,59.2284,59.2284,108200.0
2014-04-16 13:00:00,91.61,91.63,91.58,91.6,67300.0,59.2284,59.2413,59.209,59.2219,67300.0
2014-04-16 13:05:00,91.6,91.64,91.57,91.63,117200.0,59.2219,59.2477,59.2025,59.2413,117200.0
2014-04-16 13:10:00,91.63,91.64,91.59,91.64,51000.0,59.2413,59.2477,59.2154,59.2477,51000.0
2014-04-16 13:15:00,91.65,91.71,91.64,91.65,45800.0,59.2542,59.293,59.2477,59.2542,45800.0
2014-04-16 13:20:00,91.66,91.72,91.66,91.71,74100.0,59.2607,59.2995,59.2607,59.293,74100.0
2014-04-16 13:25:00,91.71,91.73,91.68,91.68,26700.0,59.293,59.3059,59.2736,59.2736,26700.0
2014-04-16 13:30:00,91.67,91.67,91.61,91.61,36800.0,59.2671,59.2671,59.2284,59.2284,36800.0
2014-04-16 13:35:00,91.61,91.66,91.6,91.65,22600.0,59.2284,59.2607,59.2219,59.2542,22600.0
2014-04-16 13:40:00,91.66,91.66,91.62,91.64,37200.0,59.2607,59.2607,59.2348,59.2477,37200.0
2014-04-16 13:45:00,91.64,91.73,91.62,91.71,65600.0,59.2477,59.3059,59.2348,59.293,65600.0
2014-04-16 13:50:00,91.72,91.73,91.68,91.68,24600.0,59.2995,59.3059,59.2736,59.2736,24600.0
2014-04-16 13:55:00,91.67,91.71,91.63,91.71,25400.0,59.2671,59.293,59.2413,59.293,25400.0
2014-04-16 14:00:00,91.71,91.72,91.65,91.65,22100.0,59.293,59.2995,59.2542,59.2542,22100.0
2014-04-16 14:05:00,91.65,91.68,91.61,91.67,29800.0,59.2542,59.2736,59.2284,59.2671,29800.0
2014-04-16 14:10:00,91.67,91.74,91.67,91.7,43900.0,59.2671,59.3124,59.2671,59.2865,43900.0
2014-04-16 14:15:00,91.7,91.7,91.57,91.63,37000.0,59.2865,59.2865,59.2025,59.2413,37000.0
2014-04-16 14:20:00,91.64,91.72,91.61,91.7,72100.0,59.2477,59.2995,59.2284,59.2865,72100.0
2014-04-16 14:25:00,91.7,91.73,91.69,91.73,27300.0,59.2865,59.3059,59.2801,59.3059,27300.0
2014-04-16 14:30:00,91.73,91.81,91.7,91.76,68600.0,59.3059,59.3577,59.2865,59.3253,68600.0
2014-04-16 14:35:00,91.75,91.76,91.74,91.74,22300.0,59.3189,59.3253,59.3124,59.3124,22300.0
2014-04-16 14:40:00,91.74,91.8,91.74,91.77,63200.0,59.3124,59.3512,59.3124,59.3318,63200.0
2014-04-16 14:45:00,91.78,91.81,91.77,91.78,56000.0,59.3383,59.3577,59.3318,59.3383,56000.0
2014-04-16 14:50:00,91.79,91.87,91.78,91.86,129700.0,59.3447,59.3964,59.3383,59.39,129700.0
2014-04-16 14:55:00,91.85,91.9,91.82,91.88,90600.0,59.3835,59.4158,59.3641,59.4029,90600.0
2014-04-16 15:00:00,91.89,91.9,91.86,91.88,278500.0,59.4094,59.4158,59.39,59.4029,278500.0
2014-04-16 15:05:00,91.89,91.92,91.85,91.91,166900.0,59.4094,59.4288,59.3835,59.4223,166900.0
2014-04-16 15:10:00,91.91,91.95,91.91,91.93,151600.0,59.4223,59.4482,59.4223,59.4352,151600.0
2014-04-16 15:15:00,91.92,91.94,91.91,91.91,105800.0,59.4288,59.4417,59.4223,59.4223,105800.0
2014-04-16 15:20:00,91.92,91.92,91.89,91.91,117100.0,59.4288,59.4288,59.4094,59.4223,117100.0
2014-04-16 15:25:00,91.91,91.95,91.91,91.94,120400.0,59.4223,59.4482,59.4223,59.4417,120400.0
2014-04-16 15:30:00,91.94,91.95,91.88,91.89,228600.0,59.4417,59.4482,59.4029,59.4094,228600.0
2014-04-16 15:35:00,91.89,91.96,91.87,91.96,173700.0,59.4094,59.4546,59.3964,59.4546,173700.0
2014-04-16 15:40:00,91.95,91.96,91.94,91.95,323400.0,59.4482,59.4546,59.4417,59.4482,323400.0
2014-04-16 15:45:00,91.94,91.95,91.9,91.91,322800.0,59.4417,59.4482,59.4158,59.4223,322800.0
2014-04-16 15:50:00,91.9,91.93,91.88,91.93,152700.0,59.4158,59.4352,59.4029,59.4352,152700.0
2014-04-16 15:55:00,91.92,91.97,91.88,91.96,486800.0,59.4288,59.4611,59.4029,59.4546,486800.0
2014-04-17 09:30:00,92.07,92.32,92.0,92.05,257600.0,59.5258,59.6874,59.4805,59.5128,257600.0
2014-04-17 09:35:00,92.05,92.3,92.01,92.25,261200.0,59.5128,59.6745,59.487,59.6421,261200.0
2014-04-17 09:40:00,92.25,92.29,92.13,92.22,245700.0,59.6421,59.668,59.5645,59.6227,245700.0
2014-04-17 09:45:00,92.23,92.24,92.05,92.07,285800.0,59.6292,59.6357,59.5128,59.5258,285800.0
2014-04-17 09:50:00,92.07,92.13,91.96,91.99,281300.0,59.5258,59.5645,59.4546,59.474,281300.0
2014-04-17 09:55:00,91.98,92.03,91.91,92.0,142500.0,59.4676,59.4999,59.4223,59.4805,142500.0
2014-04-17 10:00:00,92.01,92.05,91.93,91.97,154300.0,59.487,59.5128,59.4352,59.4611,154300.0
2014-04-17 10:05:00,91.97,92.16,91.96,92.1,151400.0,59.4611,59.5839,59.4546,59.5451,151400.0
2014-04-17 10:10:00,92.1,92.11,91.99,92.0,118300.0,59.5451,59.5516,59.474,59.4805,118300.0
2014-04-17 10:15:00,92.0,92.06,91.93,92.05,165300.0,59.4805,59.5193,59.4352,59.5128,165300.0
2014-04-17 10:20:00,92.06,92.1,91.97,91.98,170100.0,59.5193,59.5451,59.4611,59.4676,170100.0
2014-04-17 10:25:00,91.98,92.11,91.95,92.11,335500.0,59.4676,59.5516,59.4482,59.5516,335500.0
2014-04-17 10:30:00,92.12,92.31,92.11,92.3,301300.0,59.5581,59.6809,59.5516,59.6745,301300.0
2014-04-17 10:35:00,92.3,92.38,92.29,92.37,143000.0,59.6745,59.7262,59.668,59.7197,143000.0
2014-04-17 10:40:00,92.37,92.4,92.29,92.37,161900.0,59.7197,59.7391,59.668,59.7197,161900.0
2014-04-17 10:45:00,92.37,92.4,92.35,92.36,101400.0,59.7197,59.7391,59.7068,59.7132,101400.0
2014-04-17 10:50:00,92.35,92.39,92.33,92.38,93100.0,59.7068,59.7326,59.6938,59.7262,93100.0
2014-04-17 10:55:00,92.38,92.45,92.36,92.45,76900.0,59.7262,59.7714,59.7132,59.7714,76900.0
2014-04-17 11:00:00,92.46,92.52,92.43,92.47,134900.0,59.7779,59.8167,59.7585,59.7844,134900.0
2014-04-17 11:05:00,92.47,92.52,92.43,92.51,531100.0,59.7844,59.8167,59.7585,59.8102,531100.0
2014-04-17 11:10:00,92.51,92.58,92.46,92.55,193500.0,59.8102,59.8555,59.7779,59.8361,193500.0
2014-04-17 11:15:00,92.55,92.57,92.48,92.48,90600.0,59.8361,59.849,59.7908,59.7908,90600.0
2014-04-17 11:20:00,92.49,92.52,92.47,92.5,89700.0,59.7973,59.8167,59.7844,59.8038,89700.0
2014-04-17 11:25:00,92.51,92.55,92.47,92.54,177900.0,59.8102,59.8361,59.7844,59.8296,177900.0
2014-04-17 11:30:00,92.54,92.58,92.52,92.57,117800.0,59.8296,59.8555,59.8167,59.849,117800.0
2014-04-17 11:35:00,92.57,92.61,92.56,92.6,83700.0,59.849,59.8749,59.8426,59.8684,83700.0
2014-04-17 11:40:00,92.6,92.61,92.51,92.6,617900.0,59.8684,59.8749,59.8102,59.8684,617900.0
2014-04-17 11:45:00,92.61,92.63,92.57,92.58,159800.0,59.8749,59.8878,59.849,59.8555,159800.0
2014-04-17 11:50:00,92.58,92.6,92.55,92.57,212600.0,59.8555,59.8684,59.8361,59.849,212600.0
2014-04-17 11:55:00,92.58,92.59,92.51,92.53,175900.0,59.8555,59.8619,59.8102,59.8232,175900.0
2014-04-17 12:00:00,92.53,92.64,92.52,92.6,144400.0,59.8232,59.8943,59.8167,59.8684,144400.0
2014-04-17 12:05:00,92.61,92.63,92.59,92.6,99900.0,59.8749,59.8878,59.8619,59.8684,99900.0
2014-04-17 12:10:00,92.59,92.6,92.53,92.56,99500.0,59.8619,59.8684,59.8232,59.8426,99500.0
2014-04-17 12:15:00,92.57,92.59,92.51,92.52,90300.0,59.849,59.8619,59.8102,59.8167,90300.0
2014-04-17 12:20:00,92.53,92.62,92.51,92.6,103600.0,59.8232,59.8813,59.8102,59.8684,103600.0
2014-04-17 12:25:00,92.61,92.77,92.61,92.77,141200.0,59.8749,59.9783,59.8749,59.9783,141200.0
2014-04-17 12:30:00,92.77,92.77,92.66,92.75,269000.0,59.9783,59.9783,59.9072,59.9654,269000.0
2014-04-17 12:35:00,92.74,92.76,92.66,92.72,267500.0,59.9589,59.9719,59.9072,59.946,267500.0
2014-04-17 12:40:00,92.72,92.78,92.69,92.76,165300.0,59.946,59.9848,59.9266,59.9719,165300.0
2014-04-17 12:45:00,92.75,92.79,92.72,92.79,84900.0,59.9654,59.9913,59.946,59.9913,84900.0
2014-04-17 12:50:00,92.8,92.82,92.76,92.76,96700.0,59.9977,60.0106,59.9719,59.9719,96700.0
2014-04-17 12:55:00,92.76,92.8,92.76,92.79,50900.0,59.9719,59.9977,59.9719,59.9913,50900.0
2014-04-17 13:00:00,92.8,92.83,92.77,92.8,117200.0,59.9977,60.0171,59.9783,59.9977,117200.0
2014-04-17 13:05:00,92.8,92.82,92.76,92.77,106800.0,59.9977,60.0106,59.9719,59.9783,106800.0
2014-04-17 13:10:00,92.78,92.83,92.78,92.8,350000.0,59.9848,60.0171,59.9848,59.9977,350000.0
2014-04-17 13:15:00,92.8,92.8,92.73,92.75,227500.0,59.9977,59.9977,59.9525,59.9654,227500.0
2014-04-17 13:20:00,92.75,92.78,92.72,92.76,53600.0,59.9654,59.9848,59.946,59.9719,53600.0
2014-04-17 13:25:00,92.76,92.79,92.72,92.77,99800.0,59.9719,59.9913,59.946,59.9783,99800.0
2014-04-17 13:30:00,92.78,92.82,92.76,92.78,189200.0,59.9848,60.0106,59.9719,59.9848,189200.0
2014-04-17 13:35:00,92.78,92.83,92.76,92.78,280900.0,59.9848,60.0171,59.9719,59.9848,280900.0
2014-04-17 13:40:00,92.78,92.83,92.78,92.82,63100.0,59.9848,60.0171,59.9848,60.0106,63100.0
2014-04-17 13:45:00,92.83,92.86,92.8,92.85,84100.0,60.0171,60.0365,59.9977,60.03,84100.0
2014-04-17 13:50:00,92.85,92.86,92.81,92.84,171800.0,60.03,60.0365,60.0042,60.0236,171800.0
2014-04-17 13:55:00,92.85,92.86,92.83,92.83,119900.0,60.03,60.0365,60.0171,60.0171,119900.0
2014-04-17 14:00:00,92.83,92.91,92.83,92.87,114400.0,60.0171,60.0688,60.0171,60.043,114400.0
2014-04-17 14:05:00,92.87,92.92,92.87,92.89,115800.0,60.043,60.0753,60.043,60.0559,115800.0
2014-04-17 14:10:00,92.9,92.95,92.9,92.92,207400.0,60.0624,60.0947,60.0624,60.0753,207400.0
2014-04-17 14:15:00,92.92,92.95,92.9,92.95,117400.0,60.0753,60.0947,60.0624,60.0947,117400.0
2014-04-17 14:20:00,92.95,92.98,92.95,92.98,156200.0,60.0947,60.1141,60.0947,60.1141,156200.0
2014-04-17 14:25:00,92.98,93.01,92.96,92.98,184100.0,60.1141,60.1335,60.1012,60.1141,184100.0
2014-04-17 14:30:00,92.98,92.99,92.91,92.91,91900.0,60.1141,60.1206,60.0688,60.0688,91900.0
2014-04-17 14:35:00,92.91,92.96,92.91,92.92,120300.0,60.0688,60.1012,60.0688,60.0753,120300.0
2014-04-17 14:40:00,92.91,92.93,92.9,92.92,81200.0,60.0688,60.0818,60.0624,60.0753,81200.0
2014-04-17 14:45:00,92.92,92.93,92.91,92.91,70100.0,60.0753,60.0818,60.0688,60.0688,70100.0
2014-04-17 14:50:00,92.91,92.95,92.89,92.93,81300.0,60.0688,60.0947,60.0559,60.0818,81300.0
2014-04-17 14:55:00,92.93,92.98,92.92,92.94,91700.0,60.0818,60.1141,60.0753,60.0882,91700.0
2014-04-17 15:00:00,92.95,92.99,92.93,92.98,143500.0,60.0947,60.1206,60.0818,60.1141,143500.0
2014-04-17 15:05:00,92.99,93.02,92.99,93.01,196300.0,60.1206,60.14,60.1206,60.1335,196300.0
2014-04-17 15:10:00,93.0,93.04,93.0,93.02,75300.0,60.127,60.1529,60.127,60.14,75300.0
2014-04-17 15:15:00,93.03,93.06,93.02,93.03,191700.0,60.1464,60.1658,60.14,60.1464,191700.0
2014-04-17 15:20:00,93.04,93.06,93.03,93.05,195900.0,60.1529,60.1658,60.1464,60.1593,195900.0
2014-04-17 15:25:00,93.05,93.07,93.03,93.03,178000.0,60.1593,60.1723,60.1464,60.1464,178000.0
2014-04-17 15:30:00,93.03,93.03,92.91,92.93,226400.0,60.1464,60.1464,60.0688,60.0818,226400.0
2014-04-17 15:35:00,92.93,92.95,92.91,92.91,230100.0,60.0818,60.0947,60.0688,60.0688,230100.0
2014-04-17 15:40:00,92.91,92.93,92.87,92.88,223900.0,60.0688,60.0818,60.043,60.0494,223900.0
2014-04-17 15:45:00,92.88,92.91,92.84,92.89,326700.0,60.0494,60.0688,60.0236,60.0559,326700.0
2014-04-17 15:50:00,92.89,92.9,92.85,92.87,208800.0,60.0559,60.0624,60.03,60.043,208800.0
2014-04-17 15:55:00,92.87,92.88,92.81,92.81,504000.0,60.043,60.0494,60.0042,60.0042,504000.0
2014-04-21 09:30:00,92.87,92.96,92.71,92.82,156200.0,60.043,60.1012,59.9395,60.0106,156200.0
2014-04-21 09:35:00,92.82,92.99,92.82,92.9,190400.0,60.0106,60.1206,60.0106,60.0624,190400.0
2014-04-21 09:40:00,92.89,93.06,92.89,93.04,121800.0,60.0559,60.1658,60.0559,60.1529,121800.0
2014-04-21 09:45:00,93.05,93.14,92.97,93.12,252000.0,60.1593,60.2175,60.1076,60.2046,252000.0
2014-04-21 09:50:00,93.13,93.21,92.95,92.99,292400.0,60.2111,60.2628,60.0947,60.1206,292400.0
2014-04-21 09:55:00,92.99,93.23,92.99,93.23,162500.0,60.1206,60.2757,60.1206,60.2757,162500.0
2014-04-21 10:00:00,93.24,93.31,93.15,93.23,267400.0,60.2822,60.3274,60.224,60.2757,267400.0
2014-04-21 10:05:00,93.24,93.35,93.18,93.34,260500.0,60.2822,60.3533,60.2434,60.3468,260500.0
2014-04-21 10:10:00,93.34,93.49,93.33,93.4,203000.0,60.3468,60.4438,60.3404,60.3856,203000.0
2014-04-21 10:15:00,93.41,93.45,93.32,93.32,75600.0,60.3921,60.418,60.3339,60.3339,75600.0
2014-04-21 10:20:00,93.32,93.36,93.21,93.24,150800.0,60.3339,60.3598,60.2628,60.2822,150800.0
2014-04-21 10:25:00,93.24,93.25,93.17,93.2,256800.0,60.2822,60.2887,60.2369,60.2563,256800.0
2014-04-21 10:30:00,93.2,93.22,93.12,93.13,161600.0,60.2563,60.2693,60.2046,60.2111,161600.0
2014-04-21 10:35:00,93.13,93.13,92.9,92.94,267800.0,60.2111,60.2111,60.0624,60.0882,267800.0
2014-04-21 10:40:00,92.94,93.08,92.93,93.07,231500.0,60.0882,60.1787,60.0818,60.1723,231500.0
2014-04-21 10:45:00,93.06,93.09,93.01,93.07,91800.0,60.1658,60.1852,60.1335,60.1723,91800.0
2014-04-21 10:50:00,93.08,93.1,92.99,93.04,56600.0,60.1787,60.1917,60.1206,60.1529,56600.0
2014-04-21 10:55:00,93.05,93.05,92.95,93.03,81300.0,60.1593,60.1593,60.0947,60.1464,81300.0
2014-04-21 11:00:00,93.03,93.04,92.95,93.02,59700.0,60.1464,60.1529,60.0947,60.14,59700.0
2014-04-21 11:05:00,93.03,93.07,92.99,93.0,58100.0,60.1464,60.1723,60.1206,60.127,58100.0
2014-04-21 11:10:00,92.99,93.16,92.99,93.14,106900.0,60.1206,60.2305,60.1206,60.2175,106900.0
2014-04-21 11:15:00,93.13,93.22,93.09,93.21,147500.0,60.2111,60.2693,60.1852,60.2628,147500.0
2014-04-21 11:20:00,93.2,93.22,93.09,93.16,95200.0,60.2563,60.2693,60.1852,60.2305,95200.0
2014-04-21 11:25:00,93.15,93.18,93.09,93.13,49500.0,60.224,60.2434,60.1852,60.2111,49500.0
2014-04-21 11:30:00,93.13,93.18,93.11,93.15,50900.0,60.2111,60.2434,60.1981,60.224,50900.0
2014-04-21 11:35:00,93.15,93.18,93.1,93.18,60600.0,60.224,60.2434,60.1917,60.2434,60600.0
2014-04-21 11:40:00,93.19,93.19,93.13,93.13,46000.0,60.2499,60.2499,60.2111,60.2111,46000.0
2014-04-21 11:45:00,93.13,93.16,93.06,93.09,51700.0,60.2111,60.2305,60.1658,60.1852,51700.0
2014-04-21 11:50:00,93.09,93.14,93.08,93.13,97300.0,60.1852,60.2175,60.1787,60.2111,97300.0
2014-04-21 11:55:00,93.14,93.19,93.1,93.16,41900.0,60.2175,60.2499,60.1917,60.2305,41900.0
2014-04-21 12:00:00,93.17,93.22,93.12,93.2,69500.0,60.2369,60.2693,60.2046,60.2563,69500.0
2014-04-21 12:05:00,93.2,93.22,93.15,93.17,56700.0,60.2563,60.2693,60.224,60.2369,56700.0
2014-04-21 12:10:00,93.17,93.23,93.15,93.18,37700.0,60.2369,60.2757,60.224,60.2434,37700.0
2014-04-21 12:15:00,93.19,93.21,93.17,93.21,51100.0,60.2499,60.2628,60.2369,60.2628,51100.0
2014-04-21 12:20:00,93.21,93.24,93.15,93.16,43100.0,60.2628,60.2822,60.224,60.2305,43100.0
2014-04-21 12:25:00,93.17,93.28,93.17,93.26,47000.0,60.2369,60.3081,60.2369,60.2951,47000.0
2014-04-21 12:30:00,93.26,93.26,93.19,93.19,28900.0,60.2951,60.2951,60.2499,60.2499,28900.0
2014-04-21 12:35:00,93.19,93.22,93.18,93.21,32500.0,60.2499,60.2693,60.2434,60.2628,32500.0
2014-04-21 12:40:00,93.2,93.25,93.19,93.24,38100.0,60.2563,60.2887,60.2499,60.2822,38100.0
2014-04-21 12:45:00,93.25,93.25,93.17,93.2,32500.0,60.2887,60.2887,60.2369,60.2563,32500.0
2014-04-21 12:50:00,93.2,93.23,93.18,93.19,35200.0,60.2563,60.2757,60.2434,60.2499,35200.0
2014-04-21 12:55:00,93.19,93.24,93.15,93.18,52300.0,60.2499,60.2822,60.224,60.2434,52300.0
2014-04-21 13:00:00,93.19,93.21,93.18,93.2,34700.0,60.2499,60.2628,60.2434,60.2563,34700.0
2014-04-21 13:05:00,93.19,93.24,93.18,93.21,33900.0,60.2499,60.2822,60.2434,60.2628,33900.0
2014-04-21 13:10:00,93.2,93.25,93.2,93.2,32700.0,60.2563,60.2887,60.2563,60.2563,32700.0
2014-04-21 13:15:00,93.2,93.27,93.2,93.23,51100.0,60.2563,60.3016,60.2563,60.2757,51100.0
2014-04-21 13:20:00,93.23,93.25,93.18,93.25,47000.0,60.2757,60.2887,60.2434,60.2887,47000.0
2014-04-21 13:25:00,93.24,93.27,93.24,93.25,39300.0,60.2822,60.3016,60.2822,60.2887,39300.0
2014-04-21 13:30:00,93.26,93.35,93.25,93.34,63500.0,60.2951,60.3533,60.2887,60.3468,63500.0
2014-04-21 13:35:00,93.34,93.34,93.26,93.33,50300.0,60.3468,60.3468,60.2951,60.3404,50300.0
2014-04-21 13:40:00,93.32,93.34,93.27,93.3,61900.0,60.3339,60.3468,60.3016,60.321,61900.0
2014-04-21 13:45:00,93.3,93.32,93.27,93.31,55200.0,60.321,60.3339,60.3016,60.3274,55200.0
2014-04-21 13:50:00,93.31,93.34,93.28,93.31,37800.0,60.3274,60.3468,60.3081,60.3274,37800.0
2014-04-21 13:55:00,93.31,93.38,93.31,93.38,205600.0,60.3274,60.3727,60.3274,60.3727,205600.0
2014-04-21 14:00:00,93.38,93.38,93.34,93.34,186900.0,60.3727,60.3727,60.3468,60.3468,186900.0
2014-04-21 14:05:00,93.34,93.36,93.3,93.35,162700.0,60.3468,60.3598,60.321,60.3533,162700.0
2014-04-21 14:10:00,93.35,93.36,93.32,93.35,50800.0,60.3533,60.3598,60.3339,60.3533,50800.0
2014-04-21 14:15:00,93.34,93.39,93.34,93.35,48000.0,60.3468,60.3792,60.3468,60.3533,48000.0
2014-04-21 14:20:00,93.36,93.37,93.32,93.35,48300.0,60.3598,60.3662,60.3339,60.3533,48300.0
2014-04-21 14:25:00,93.36,93.39,93.35,93.36,59200.0,60.3598,60.3792,60.3533,60.3598,59200.0
2014-04-21 14:30:00,93.35,93.42,93.34,93.37,97300.0,60.3533,60.3986,60.3468,60.3662,97300.0
2014-04-21 14:35:00,93.36,93.39,93.33,93.34,56800.0,60.3598,60.3792,60.3404,60.3468,56800.0
2014-04-21 14:40:00,93.33,93.36,93.3,93.34,72600.0,60.3404,60.3598,60.321,60.3468,72600.0
2014-04-21 14:45:00,93.33,93.36,93.3,93.34,41300.0,60.3404,60.3598,60.321,60.3468,41300.0
2014-04-21 14:50:00,93.34,93.39,93.33,93.36,39700.0,60.3468,60.3792,60.3404,60.3598,39700.0
2014-04-21 14:55:00,93.36,93.39,93.31,93.34,115400.0,60.3598,60.3792,60.3274,60.3468,115400.0
2014-04-21 15:00:00,93.33,93.34,93.28,93.29,49000.0,60.3404,60.3468,60.3081,60.3145,49000.0
2014-04-21 15:05:00,93.29,93.35,93.29,93.31,69700.0,60.3145,60.3533,60.3145,60.3274,69700.0
2014-04-21 15:10:00,93.31,93.34,93.24,93.24,60500.0,60.3274,60.3468,60.2822,60.2822,60500.0
2014-04-21 15:15:00,93.25,93.32,93.25,93.32,71600.0,60.2887,60.3339,60.2887,60.3339,71600.0
2014-04-21 15:20:00,93.32,93.35,93.3,93.33,104900.0,60.3339,60.3533,60.321,60.3404,104900.0
2014-04-21 15:25:00,93.34,93.36,93.31,93.32,72400.0,60.3468,60.3598,60.3274,60.3339,72400.0
2014-04-21 15:30:00,93.31,93.34,93.29,93.31,69200.0,60.3274,60.3468,60.3145,60.3274,69200.0
2014-04-21 15:35:00,93.32,93.37,93.31,93.36,58300.0,60.3339,60.3662,60.3274,60.3598,58300.0
2014-04-21 15:40:00,93.36,93.39,93.35,93.35,117000.0,60.3598,60.3792,60.3533,60.3533,117000.0
2014-04-21 15:45:00,93.35,93.41,93.35,93.41,158100.0,60.3533,60.3921,60.3533,60.3921,158100.0
2014-04-21 15:50:00,93.41,93.42,93.4,93.42,120500.0,60.3921,60.3986,60.3856,60.3986,120500.0
2014-04-21 15:55:00,93.42,93.42,93.38,93.42,373700.0,60.3986,60.3986,60.3727,60.3986,373700.0
2014-04-22 09:30:00,93.16,93.31,92.79,93.0,329800.0,60.2305,60.3274,59.9913,60.127,329800.0
2014-04-22 09:35:00,93.01,93.04,92.78,92.82,279200.0,60.1335,60.1529,59.9848,60.0106,279200.0
2014-04-22 09:40:00,92.82,92.85,92.71,92.74,388200.0,60.0106,60.03,59.9395,59.9589,388200.0
2014-04-22 09:45:00,92.75,92.85,92.74,92.85,102900.0,59.9654,60.03,59.9589,60.03,102900.0
2014-04-22 09:50:00,92.85,93.11,92.83,93.08,203000.0,60.03,60.1981,60.0171,60.1787,203000.0
2014-04-22 09:55:00,93.08,93.14,92.99,93.07,123900.0,60.1787,60.2175,60.1206,60.1723,123900.0
2014-04-22 10:00:00,93.06,93.11,92.97,93.03,154700.0,60.1658,60.1981,60.1076,60.1464,154700.0
2014-04-22 10:05:00,93.03,93.1,93.0,93.08,72900.0,60.1464,60.1917,60.127,60.1787,72900.0
2014-04-22 10:10:00,93.07,93.27,93.07,93.25,87200.0,60.1723,60.3016,60.1723,60.2887,87200.0
2014-04-22 10:15:00,93.25,93.25,93.1,93.11,96500.0,60.2887,60.2887,60.1917,60.1981,96500.0
2014-04-22 10:20:00,93.12,93.2,93.11,93.14,67700.0,60.2046,60.2563,60.1981,60.2175,67700.0
2014-04-22 10:25:00,93.15,93.27,93.15,93.2,96400.0,60.224,60.3016,60.224,60.2563,96400.0
2014-04-22 10:30:00,93.21,93.38,93.2,93.33,207600.0,60.2628,60.3727,60.2563,60.3404,207600.0
2014-04-22 10:35:00,93.33,93.36,93.25,93.34,45200.0,60.3404,60.3598,60.2887,60.3468,45200.0
2014-04-22 10:40:00,93.35,93.35,93.29,93.29,36400.0,60.3533,60.3533,60.3145,60.3145,36400.0
2014-04-22 10:45:00,93.29,93.32,93.25,93.31,33400.0,60.3145,60.3339,60.2887,60.3274,33400.0
2014-04-22 10:50:00,93.33,93.36,93.28,93.29,32000.0,60.3404,60.3598,60.3081,60.3145,32000.0
2014-04-22 10:55:00,93.29,93.32,93.23,93.32,86800.0,60.3145,60.3339,60.2757,60.3339,86800.0
2014-04-22 11:00:00,93.31,93.39,93.31,93.35,67700.0,60.3274,60.3792,60.3274,60.3533,67700.0
2014-04-22 11:05:00,93.34,93.38,93.28,93.29,27100.0,60.3468,60.3727,60.3081,60.3145,27100.0
2014-04-22 11:10:00,93.27,93.39,93.27,93.35,21500.0,60.3016,60.3792,60.3016,60.3533,21500.0
2014-04-22 11:15:00,93.35,93.4,93.33,93.4,49900.0,60.3533,60.3856,60.3404,60.3856,49900.0
2014-04-22 11:20:00,93.4,93.42,93.35,93.35,23900.0,60.3856,60.3986,60.3533,60.3533,23900.0
2014-04-22 11:25:00,93.35,93.46,93.35,93.42,34200.0,60.3533,60.4244,60.3533,60.3986,34200.0
2014-04-22 11:30:00,93.43,93.44,93.35,93.36,34800.0,60.405,60.4115,60.3533,60.3598,34800.0
2014-04-22 11:35:00,93.37,93.38,93.34,93.35,31100.0,60.3662,60.3727,60.3468,60.3533,31100.0
2014-04-22 11:40:00,93.35,93.41,93.35,93.37,181400.0,60.3533,60.3921,60.3533,60.3662,181400.0
2014-04-22 11:45:00,93.38,93.38,93.32,93.35,51700.0,60.3727,60.3727,60.3339,60.3533,51700.0
2014-04-22 11:50:00,93.35,93.37,93.33,93.35,86600.0,60.3533,60.3662,60.3404,60.3533,86600.0
2014-04-22 11:55:00,93.36,93.37,93.33,93.34,133100.0,60.3598,60.3662,60.3404,60.3468,133100.0
2014-04-22 12:00:00,93.33,93.35,93.3,93.35,50000.0,60.3404,60.3533,60.321,60.3533,50000.0
2014-04-22 12:05:00,93.34,93.36,93.29,93.3,15300.0,60.3468,60.3598,60.3145,60.321,15300.0
2014-04-22 12:10:00,93.29,93.35,93.25,93.33,80200.0,60.3145,60.3533,60.2887,60.3404,80200.0
2014-04-22 12:15:00,93.33,93.39,93.32,93.38,36100.0,60.3404,60.3792,60.3339,60.3727,36100.0
2014-04-22 12:20:00,93.38,93.42,93.36,93.41,36400.0,60.3727,60.3986,60.3598,60.3921,36400.0
2014-04-22 12:25:00,93.41,93.41,93.34,93.37,81200.0,60.3921,60.3921,60.3468,60.3662,81200.0
2014-04-22 12:30:00,93.37,93.39,93.33,93.35,107800.0,60.3662,60.3792,60.3404,60.3533,107800.0
2014-04-22 12:35:00,93.34,93.37,93.33,93.36,22900.0,60.3468,60.3662,60.3404,60.3598,22900.0
2014-04-22 12:40:00,93.37,93.39,93.34,93.34,24200.0,60.3662,60.3792,60.3468,60.3468,24200.0
2014-04-22 12:45:00,93.36,93.38,93.35,93.38,44000.0,60.3598,60.3727,60.3533,60.3727,44000.0
2014-04-22 12:50:00,93.37,93.38,93.33,93.33,30400.0,60.3662,60.3727,60.3404,60.3404,30400.0
2014-04-22 12:55:00,93.34,93.39,93.34,93.39,4800.0,60.3468,60.3792,60.3468,60.3792,4800.0
2014-04-22 13:00:00,93.39,93.41,93.33,93.36,18500.0,60.3792,60.3921,60.3404,60.3598,18500.0
2014-04-22 13:05:00,93.37,93.37,93.33,93.35,17300.0,60.3662,60.3662,60.3404,60.3533,17300.0
2014-04-22 13:10:00,93.35,93.36,93.32,93.33,18800.0,60.3533,60.3598,60.3339,60.3404,18800.0
2014-04-22 13:15:00,93.32,93.38,93.32,93.34,19800.0,60.3339,60.3727,60.3339,60.3468,19800.0
2014-04-22 13:20:00,93.34,93.38,93.31,93.34,21500.0,60.3468,60.3727,60.3274,60.3468,21500.0
2014-04-22 13:25:00,93.34,93.4,93.33,93.37,16400.0,60.3468,60.3856,60.3404,60.3662,16400.0
2014-04-22 13:30:00,93.37,93.39,93.35,93.38,12000.0,60.3662,60.3792,60.3533,60.3727,12000.0
2014-04-22 13:35:00,93.38,93.47,93.38,93.45,17400.0,60.3727,60.4309,60.3727,60.418,17400.0
2014-04-22 13:40:00,93.44,93.47,93.43,93.45,15900.0,60.4115,60.4309,60.405,60.418,15900.0
2014-04-22 13:45:00,93.45,93.46,93.4,93.45,21100.0,60.418,60.4244,60.3856,60.418,21100.0
2014-04-22 13:50:00,93.44,93.44,93.4,93.41,32300.0,60.4115,60.4115,60.3856,60.3921,32300.0
2014-04-22 13:55:00,93.41,93.42,93.37,93.41,19400.0,60.3921,60.3986,60.3662,60.3921,19400.0
2014-04-22 14:00:00,93.42,93.42,93.3,93.32,65300.0,60.3986,60.3986,60.321,60.3339,65300.0
2014-04-22 14:05:00,93.32,93.4,93.32,93.38,20600.0,60.3339,60.3856,60.3339,60.3727,20600.0
2014-04-22 14:10:00,93.39,93.41,93.35,93.36,17100.0,60.3792,60.3921,60.3533,60.3598,17100.0
2014-04-22 14:15:00,93.36,93.41,93.35,93.41,38400.0,60.3598,60.3921,60.3533,60.3921,38400.0
2014-04-22 14:20:00,93.41,93.44,93.38,93.42,20500.0,60.3921,60.4115,60.3727,60.3986,20500.0
2014-04-22 14:25:00,93.42,93.43,93.4,93.41,27900.0,60.3986,60.405,60.3856,60.3921,27900.0
2014-04-22 14:30:00,93.42,93.49,93.4,93.47,96400.0,60.3986,60.4438,60.3856,60.4309,96400.0
2014-04-22 14:35:00,93.46,93.49,93.44,93.47,21000.0,60.4244,60.4438,60.4115,60.4309,21000.0
2014-04-22 14:40:00,93.48,93.49,93.47,93.49,37300.0,60.4374,60.4438,60.4309,60.4438,37300.0
2014-04-22 14:45:00,93.49,93.51,93.48,93.5,33800.0,60.4438,60.4568,60.4374,60.4503,33800.0
2014-04-22 14:50:00,93.5,93.5,93.45,93.47,47300.0,60.4503,60.4503,60.418,60.4309,47300.0
2014-04-22 14:55:00,93.47,93.53,93.47,93.48,47900.0,60.4309,60.4697,60.4309,60.4374,47900.0
2014-04-22 15:00:00,93.48,93.5,93.46,93.47,79400.0,60.4374,60.4503,60.4244,60.4309,79400.0
2014-04-22 15:05:00,93.47,93.5,93.44,93.46,146300.0,60.4309,60.4503,60.4115,60.4244,146300.0
2014-04-22 15:10:00,93.45,93.51,93.45,93.45,72400.0,60.418,60.4568,60.418,60.418,72400.0
2014-04-22 15:15:00,93.45,93.46,93.41,93.42,45000.0,60.418,60.4244,60.3921,60.3986,45000.0
2014-04-22 15:20:00,93.43,93.45,93.41,93.41,171000.0,60.405,60.418,60.3921,60.3921,171000.0
2014-04-22 15:25:00,93.42,93.44,93.38,93.4,46000.0,60.3986,60.4115,60.3727,60.3856,46000.0
2014-04-22 15:30:00,93.4,93.45,93.36,93.41,74400.0,60.3856,60.418,60.3598,60.3921,74400.0
2014-04-22 15:35:00,93.41,93.41,93.38,93.39,53600.0,60.3921,60.3921,60.3727,60.3792,53600.0
2014-04-22 15:40:00,93.38,93.41,93.37,93.39,140300.0,60.3727,60.3921,60.3662,60.3792,140300.0
2014-04-22 15:45:00,93.38,93.42,93.37,93.37,113800.0,60.3727,60.3986,60.3662,60.3662,113800.0
2014-04-22 15:50:00,93.38,93.39,93.34,93.34,226300.0,60.3727,60.3792,60.3468,60.3468,226300.0
2014-04-22 15:55:00,93.34,93.35,93.23,93.25,368000.0,60.3468,60.3533,60.2757,60.2887,368000.0
2014-04-23 09:30:00,93.26,93.7,93.26,93.7,119600.0,60.2951,60.5796,60.2951,60.5796,119600.0
2014-04-23 09:35:00,93.7,93.82,93.64,93.81,166700.0,60.5796,60.6572,60.5408,60.6507,166700.0
2014-04-23 09:40:00,93.82,93.92,93.71,93.75,120600.0,60.6572,60.7218,60.5861,60.6119,120600.0
2014-04-23 09:45:00,93.75,93.79,93.59,93.64,86200.0,60.6119,60.6378,60.5085,60.5408,86200.0
2014-04-23 09:50:00,93.64,93.71,93.61,93.68,75400.0,60.5408,60.5861,60.5214,60.5667,75400.0
2014-04-23 09:55:00,93.67,93.88,93.67,93.82,182100.0,60.5602,60.696,60.5602,60.6572,182100.0
2014-04-23 10:00:00,93.82,93.83,93.75,93.75,142000.0,60.6572,60.6636,60.6119,60.6119,142000.0
2014-04-23 10:05:00,93.76,93.81,93.65,93.65,87000.0,60.6184,60.6507,60.5473,60.5473,87000.0
2014-04-23 10:10:00,93.65,93.76,93.65,93.76,61300.0,60.5473,60.6184,60.5473,60.6184,61300.0
2014-04-23 10:15:00,93.76,93.89,93.76,93.88,249600.0,60.6184,60.7024,60.6184,60.696,249600.0
2014-04-23 10:20:00,93.88,93.95,93.84,93.84,173600.0,60.696,60.7412,60.6701,60.6701,173600.0
2014-04-23 10:25:00,93.82,93.9,93.81,93.89,51100.0,60.6572,60.7089,60.6507,60.7024,51100.0
2014-04-23 10:30:00,93.88,93.9,93.76,93.76,183300.0,60.696,60.7089,60.6184,60.6184,183300.0
2014-04-23 10:35:00,93.76,93.84,93.74,93.84,79700.0,60.6184,60.6701,60.6055,60.6701,79700.0
2014-04-23 10:40:00,93.83,93.86,93.77,93.86,150500.0,60.6636,60.683,60.6248,60.683,150500.0
2014-04-23 10:45:00,93.86,93.88,93.81,93.81,54100.0,60.683,60.696,60.6507,60.6507,54100.0
2014-04-23 10:50:00,93.82,93.84,93.77,93.78,35800.0,60.6572,60.6701,60.6248,60.6313,35800.0
2014-04-23 10:55:00,93.78,93.8,93.74,93.79,35800.0,60.6313,60.6442,60.6055,60.6378,35800.0
2014-04-23 11:00:00,93.79,93.88,93.78,93.81,171100.0,60.6378,60.696,60.6313,60.6507,171100.0
2014-04-23 11:05:00,93.81,93.86,93.8,93.82,20200.0,60.6507,60.683,60.6442,60.6572,20200.0
2014-04-23 11:10:00,93.83,93.83,93.77,93.78,30100.0,60.6636,60.6636,60.6248,60.6313,30100.0
2014-04-23 11:15:00,93.78,93.8,93.77,93.78,23600.0,60.6313,60.6442,60.6248,60.6313,23600.0
2014-04-23 11:20:00,93.78,93.81,93.73,93.74,66500.0,60.6313,60.6507,60.599,60.6055,66500.0
2014-04-23 11:25:00,93.75,93.79,93.72,93.79,50000.0,60.6119,60.6378,60.5925,60.6378,50000.0
2014-04-23 11:30:00,93.79,93.93,93.79,93.9,90300.0,60.6378,60.7283,60.6378,60.7089,90300.0
2014-04-23 11:35:00,93.89,93.9,93.87,93.89,30300.0,60.7024,60.7089,60.6895,60.7024,30300.0
2014-04-23 11:40:00,93.89,93.91,93.88,93.88,26600.0,60.7024,60.7154,60.696,60.696,26600.0
2014-04-23 11:45:00,93.88,93.91,93.85,93.9,30000.0,60.696,60.7154,60.6766,60.7089,30000.0
2014-04-23 11:50:00,93.91,93.99,93.9,93.99,45400.0,60.7154,60.7671,60.7089,60.7671,45400.0
2014-04-23 11:55:00,93.98,94.0,93.98,93.99,45100.0,60.7606,60.7736,60.7606,60.7671,45100.0
2014-04-23 12:00:00,94.0,94.01,93.97,93.99,37000.0,60.7736,60.78,60.7542,60.7671,37000.0
2014-04-23 12:05:00,93.99,94.0,93.89,93.89,25400.0,60.7671,60.7736,60.7024,60.7024,25400.0
2014-04-23 12:10:00,93.89,93.93,93.88,93.93,25400.0,60.7024,60.7283,60.696,60.7283,25400.0
2014-04-23 12:15:00,93.94,93.97,93.93,93.97,21500.0,60.7348,60.7542,60.7283,60.7542,21500.0
2014-04-23 12:20:00,93.97,93.97,93.93,93.95,21400.0,60.7542,60.7542,60.7283,60.7412,21400.0
2014-04-23 12:25:00,93.94,93.96,93.9,93.96,23800.0,60.7348,60.7477,60.7089,60.7477,23800.0
2014-04-23 12:30:00,93.97,94.0,93.93,93.96,37100.0,60.7542,60.7736,60.7283,60.7477,37100.0
2014-04-23 12:35:00,93.96,94.01,93.95,93.99,34600.0,60.7477,60.78,60.7412,60.7671,34600.0
2014-04-23 12:40:00,94.0,94.02,93.96,93.96,16000.0,60.7736,60.7865,60.7477,60.7477,16000.0
2014-04-23 12:45:00,93.96,93.98,93.94,93.98,31800.0,60.7477,60.7606,60.7348,60.7606,31800.0
2014-04-23 12:50:00,93.98,94.0,93.96,93.96,10200.0,60.7606,60.7736,60.7477,60.7477,10200.0
2014-04-23 12:55:00,93.96,93.97,93.95,93.96,12800.0,60.7477,60.7542,60.7412,60.7477,12800.0
2014-04-23 13:00:00,93.96,94.01,93.95,94.0,145500.0,60.7477,60.78,60.7412,60.7736,145500.0
2014-04-23 13:05:00,93.99,94.01,93.93,93.93,27800.0,60.7671,60.78,60.7283,60.7283,27800.0
2014-04-23 13:10:00,93.93,93.96,93.9,93.9,151200.0,60.7283,60.7477,60.7089,60.7089,151200.0
2014-04-23 13:15:00,93.91,93.91,93.88,93.9,66600.0,60.7154,60.7154,60.696,60.7089,66600.0
2014-04-23 13:20:00,93.9,93.91,93.89,93.9,44800.0,60.7089,60.7154,60.7024,60.7089,44800.0
2014-04-23 13:25:00,93.9,93.94,93.9,93.93,22700.0,60.7089,60.7348,60.7089,60.7283,22700.0
2014-04-23 13:30:00,93.93,93.94,93.91,93.93,23700.0,60.7283,60.7348,60.7154,60.7283,23700.0
2014-04-23 13:35:00,93.94,93.94,93.9,93.91,34900.0,60.7348,60.7348,60.7089,60.7154,34900.0
2014-04-23 13:40:00,93.91,93.97,93.91,93.94,21300.0,60.7154,60.7542,60.7154,60.7348,21300.0
2014-04-23 13:45:00,93.94,93.95,93.89,93.92,31300.0,60.7348,60.7412,60.7024,60.7218,31300.0
2014-04-23 13:50:00,93.92,93.98,93.91,93.96,16700.0,60.7218,60.7606,60.7154,60.7477,16700.0
2014-04-23 13:55:00,93.95,93.95,93.93,93.94,35900.0,60.7412,60.7412,60.7283,60.7348,35900.0
2014-04-23 14:00:00,93.93,93.95,93.9,93.94,35400.0,60.7283,60.7412,60.7089,60.7348,35400.0
2014-04-23 14:05:00,93.94,93.98,93.92,93.97,73100.0,60.7348,60.7606,60.7218,60.7542,73100.0
2014-04-23 14:10:00,93.97,93.98,93.93,93.93,75700.0,60.7542,60.7606,60.7283,60.7283,75700.0
2014-04-23 14:15:00,93.94,93.94,93.89,93.9,86800.0,60.7348,60.7348,60.7024,60.7089,86800.0
2014-04-23 14:20:00,93.89,93.9,93.87,93.88,84700.0,60.7024,60.7089,60.6895,60.696,84700.0
2014-04-23 14:25:00,93.88,93.91,93.87,93.9,110800.0,60.696,60.7154,60.6895,60.7089,110800.0
2014-04-23 14:30:00,93.9,93.92,93.88,93.91,92700.0,60.7089,60.7218,60.696,60.7154,92700.0
2014-04-23 14:35:00,93.91,93.92,93.85,93.85,175800.0,60.7154,60.7218,60.6766,60.6766,175800.0
2014-04-23 14:40:00,93.85,93.89,93.82,93.87,165400.0,60.6766,60.7024,60.6572,60.6895,165400.0
2014-04-23 14:45:00,93.86,93.86,93.82,93.83,107200.0,60.683,60.683,60.6572,60.6636,107200.0
2014-04-23 14:50:00,93.83,93.88,93.83,93.87,79700.0,60.6636,60.696,60.6636,60.6895,79700.0
2014-04-23 14:55:00,93.87,93.91,93.87,93.9,48000.0,60.6895,60.7154,60.6895,60.7089,48000.0
2014-04-23 15:00:00,93.89,93.9,93.86,93.86,82400.0,60.7024,60.7089,60.683,60.683,82400.0
2014-04-23 15:05:00,93.86,93.9,93.84,93.9,42500.0,60.683,60.7089,60.6701,60.7089,42500.0
2014-04-23 15:10:00,93.9,93.9,93.87,93.88,45700.0,60.7089,60.7089,60.6895,60.696,45700.0
2014-04-23 15:15:00,93.88,93.89,93.83,93.84,77900.0,60.696,60.7024,60.6636,60.6701,77900.0
2014-04-23 15:20:00,93.83,93.9,93.83,93.87,162200.0,60.6636,60.7089,60.6636,60.6895,162200.0
2014-04-23 15:25:00,93.87,93.87,93.82,93.83,58100.0,60.6895,60.6895,60.6572,60.6636,58100.0
2014-04-23 15:30:00,93.83,93.85,93.81,93.81,96700.0,60.6636,60.6766,60.6507,60.6507,96700.0
2014-04-23 15:35:00,93.81,93.86,93.78,93.86,64600.0,60.6507,60.683,60.6313,60.683,64600.0
2014-04-23 15:40:00,93.86,93.86,93.8,93.81,134200.0,60.683,60.683,60.6442,60.6507,134200.0
2014-04-23 15:45:00,93.81,93.81,93.74,93.79,158900.0,60.6507,60.6507,60.6055,60.6378,158900.0
2014-04-23 15:50:00,93.79,93.81,93.78,93.8,184400.0,60.6378,60.6507,60.6313,60.6442,184400.0
2014-04-23 15:55:00,93.8,93.82,93.76,93.76,476400.0,60.6442,60.6572,60.6184,60.6184,476400.0
2014-04-24 09:30:00,94.03,94.16,93.79,93.81,399600.0,60.7929,60.877,60.6378,60.6507,399600.0
2014-04-24 09:35:00,93.83,94.07,93.79,93.97,330500.0,60.6636,60.8188,60.6378,60.7542,330500.0
2014-04-24 09:40:00,93.97,94.06,93.88,93.9,288300.0,60.7542,60.8123,60.696,60.7089,288300.0
2014-04-24 09:45:00,93.9,93.98,93.72,93.8,310100.0,60.7089,60.7606,60.5925,60.6442,310100.0
2014-04-24 09:50:00,93.79,94.0,93.76,93.95,204200.0,60.6378,60.7736,60.6184,60.7412,204200.0
2014-04-24 09:55:00,93.95,94.01,93.89,94.0,95800.0,60.7412,60.78,60.7024,60.7736,95800.0
2014-04-24 10:00:00,93.99,94.05,93.9,93.95,156900.0,60.7671,60.8059,60.7089,60.7412,156900.0
2014-04-24 10:05:00,93.95,93.97,93.73,93.81,182800.0,60.7412,60.7542,60.599,60.6507,182800.0
2014-04-24 10:10:00,93.83,93.91,93.77,93.83,243000.0,60.6636,60.7154,60.6248,60.6636,243000.0
2014-04-24 10:15:00,93.83,93.9,93.79,93.86,92100.0,60.6636,60.7089,60.6378,60.683,92100.0
2014-04-24 10:20:00,93.87,93.96,93.86,93.94,141900.0,60.6895,60.7477,60.683,60.7348,141900.0
2014-04-24 10:25:00,93.94,93.98,93.85,93.94,81300.0,60.7348,60.7606,60.6766,60.7348,81300.0
2014-04-24 10:30:00,93.94,93.95,93.83,93.85,74000.0,60.7348,60.7412,60.6636,60.6766,74000.0
2014-04-24 10:35:00,93.85,93.98,93.85,93.96,80400.0,60.6766,60.7606,60.6766,60.7477,80400.0
2014-04-24 10:40:00,93.95,93.99,93.86,93.88,68800.0,60.7412,60.7671,60.683,60.696,68800.0
2014-04-24 10:45:00,93.87,93.9,93.76,93.77,85700.0,60.6895,60.7089,60.6184,60.6248,85700.0
2014-04-24 10:50:00,93.77,93.81,93.7,93.74,131300.0,60.6248,60.6507,60.5796,60.6055,131300.0
2014-04-24 10:55:00,93.73,93.77,93.67,93.71,64100.0,60.599,60.6248,60.5602,60.5861,64100.0
2014-04-24 11:00:00,93.71,93.85,93.7,93.85,86200.0,60.5861,60.6766,60.5796,60.6766,86200.0
2014-04-24 11:05:00,93.85,93.97,93.84,93.9,161400.0,60.6766,60.7542,60.6701,60.7089,161400.0
2014-04-24 11:10:00,93.91,94.05,93.91,94.0,100900.0,60.7154,60.8059,60.7154,60.7736,100900.0
2014-04-24 11:15:00,94.0,94.05,93.98,94.02,63700.0,60.7736,60.8059,60.7606,60.7865,63700.0
2014-04-24 11:20:00,94.02,94.06,94.02,94.05,58000.0,60.7865,60.8123,60.7865,60.8059,58000.0
2014-04-24 11:25:00,94.06,94.12,94.05,94.11,66100.0,60.8123,60.8511,60.8059,60.8447,66100.0
2014-04-24 11:30:00,94.12,94.14,94.08,94.14,60600.0,60.8511,60.8641,60.8253,60.8641,60600.0
2014-04-24 11:35:00,94.14,94.25,94.13,94.19,118200.0,60.8641,60.9352,60.8576,60.8964,118200.0
2014-04-24 11:40:00,94.19,94.21,94.13,94.15,30800.0,60.8964,60.9093,60.8576,60.8705,30800.0
2014-04-24 11:45:00,94.15,94.19,94.11,94.17,38900.0,60.8705,60.8964,60.8447,60.8835,38900.0
2014-04-24 11:50:00,94.17,94.17,94.09,94.11,59600.0,60.8835,60.8835,60.8317,60.8447,59600.0
2014-04-24 11:55:00,94.11,94.14,94.07,94.12,87500.0,60.8447,60.8641,60.8188,60.8511,87500.0
2014-04-24 12:00:00,94.13,94.17,94.12,94.13,45100.0,60.8576,60.8835,60.8511,60.8576,45100.0
2014-04-24 12:05:00,94.14,94.18,94.13,94.17,16300.0,60.8641,60.8899,60.8576,60.8835,16300.0
2014-04-24 12:10:00,94.17,94.17,94.1,94.1,10500.0,60.8835,60.8835,60.8382,60.8382,10500.0
2014-04-24 12:15:00,94.1,94.12,94.04,94.04,36100.0,60.8382,60.8511,60.7994,60.7994,36100.0
2014-04-24 12:20:00,94.05,94.1,94.03,94.06,28000.0,60.8059,60.8382,60.7929,60.8123,28000.0
2014-04-24 12:25:00,94.06,94.06,93.98,94.01,45500.0,60.8123,60.8123,60.7606,60.78,45500.0
2014-04-24 12:30:00,94.01,94.02,93.98,94.02,42000.0,60.78,60.7865,60.7606,60.7865,42000.0
2014-04-24 12:35:00,94.02,94.04,93.99,94.0,24400.0,60.7865,60.7994,60.7671,60.7736,24400.0
2014-04-24 12:40:00,94.0,94.03,93.93,93.93,81100.0,60.7736,60.7929,60.7283,60.7283,81100.0
2014-04-24 12:45:00,93.94,93.99,93.93,93.97,30900.0,60.7348,60.7671,60.7283,60.7542,30900.0
2014-04-24 12:50:00,93.97,94.01,93.97,93.99,31900.0,60.7542,60.78,60.7542,60.7671,31900.0
2014-04-24 12:55:00,94.0,94.04,94.0,94.02,26900.0,60.7736,60.7994,60.7736,60.7865,26900.0
2014-04-24 13:00:00,94.02,94.05,93.95,93.95,39900.0,60.7865,60.8059,60.7412,60.7412,39900.0
2014-04-24 13:05:00,93.95,93.99,93.95,93.98,65000.0,60.7412,60.7671,60.7412,60.7606,65000.0
2014-04-24 13:10:00,93.98,94.03,93.98,94.02,49800.0,60.7606,60.7929,60.7606,60.7865,49800.0
2014-04-24 13:15:00,94.02,94.06,94.02,94.06,66500.0,60.7865,60.8123,60.7865,60.8123,66500.0
2014-04-24 13:20:00,94.06,94.11,94.06,94.08,27800.0,60.8123,60.8447,60.8123,60.8253,27800.0
2014-04-24 13:25:00,94.08,94.14,94.06,94.06,40000.0,60.8253,60.8641,60.8123,60.8123,40000.0
2014-04-24 13:30:00,94.05,94.05,94.01,94.02,35300.0,60.8059,60.8059,60.78,60.7865,35300.0
2014-04-24 13:35:00,94.01,94.04,93.87,93.88,58300.0,60.78,60.7994,60.6895,60.696,58300.0
2014-04-24 13:40:00,93.87,93.92,93.84,93.91,93400.0,60.6895,60.7218,60.6701,60.7154,93400.0
2014-04-24 13:45:00,93.91,93.91,93.79,93.8,107700.0,60.7154,60.7154,60.6378,60.6442,107700.0
2014-04-24 13:50:00,93.81,93.84,93.75,93.75,42300.0,60.6507,60.6701,60.6119,60.6119,42300.0
2014-04-24 13:55:00,93.76,93.77,93.67,93.71,113600.0,60.6184,60.6248,60.5602,60.5861,113600.0
2014-04-24 14:00:00,93.71,93.77,93.71,93.77,52600.0,60.5861,60.6248,60.5861,60.6248,52600.0
2014-04-24 14:05:00,93.77,93.8,93.68,93.68,45900.0,60.6248,60.6442,60.5667,60.5667,45900.0
2014-04-24 14:10:00,93.68,93.7,93.62,93.69,79100.0,60.5667,60.5796,60.5279,60.5731,79100.0
2014-04-24 14:15:00,93.69,93.77,93.68,93.71,68800.0,60.5731,60.6248,60.5667,60.5861,68800.0
2014-04-24 14:20:00,93.71,93.74,93.68,93.68,22200.0,60.5861,60.6055,60.5667,60.5667,22200.0
2014-04-24 14:25:00,93.68,93.8,93.68,93.78,68100.0,60.5667,60.6442,60.5667,60.6313,68100.0
2014-04-24 14:30:00,93.77,93.82,93.77,93.82,25000.0,60.6248,60.6572,60.6248,60.6572,25000.0
2014-04-24 14:35:00,93.81,93.83,93.76,93.78,47400.0,60.6507,60.6636,60.6184,60.6313,47400.0
2014-04-24 14:40:00,93.78,93.79,93.74,93.76,47800.0,60.6313,60.6378,60.6055,60.6184,47800.0
2014-04-24 14:45:00,93.76,93.8,93.75,93.79,41400.0,60.6184,60.6442,60.6119,60.6378,41400.0
2014-04-24 14:50:00,93.79,93.8,93.72,93.74,26000.0,60.6378,60.6442,60.5925,60.6055,26000.0
2014-04-24 14:55:00,93.74,93.8,93.74,93.79,49600.0,60.6055,60.6442,60.6055,60.6378,49600.0
2014-04-24 15:00:00,93.79,93.85,93.77,93.85,52200.0,60.6378,60.6766,60.6248,60.6766,52200.0
2014-04-24 15:05:00,93.85,93.86,93.81,93.82,38500.0,60.6766,60.683,60.6507,60.6572,38500.0
2014-04-24 15:10:00,93.81,93.86,93.76,93.86,168700.0,60.6507,60.683,60.6184,60.683,168700.0
2014-04-24 15:15:00,93.87,93.87,93.79,93.81,37600.0,60.6895,60.6895,60.6378,60.6507,37600.0
2014-04-24 15:20:00,93.79,93.85,93.77,93.85,35800.0,60.6378,60.6766,60.6248,60.6766,35800.0
2014-04-24 15:25:00,93.85,93.85,93.8,93.8,49900.0,60.6766,60.6766,60.6442,60.6442,49900.0
2014-04-24 15:30:00,93.8,93.85,93.75,93.75,51600.0,60.6442,60.6766,60.6119,60.6119,51600.0
2014-04-24 15:35:00,93.76,93.77,93.73,93.76,40100.0,60.6184,60.6248,60.599,60.6184,40100.0
2014-04-24 15:40:00,93.76,93.79,93.73,93.73,59200.0,60.6184,60.6378,60.599,60.599,59200.0
2014-04-24 15:45:00,93.73,93.76,93.69,93.74,105900.0,60.599,60.6184,60.5731,60.6055,105900.0
2014-04-24 15:50:00,93.74,93.75,93.71,93.71,99600.0,60.6055,60.6119,60.5861,60.5861,99600.0
2014-04-24 15:55:00,93.72,93.77,93.67,93.77,456300.0,60.5925,60.6248,60.5602,60.6248,456300.0
2014-04-25 09:30:00,93.48,93.65,93.36,93.37,297700.0,60.4374,60.5473,60.3598,60.3662,297700.0
2014-04-25 09:35:00,93.37,93.38,93.27,93.32,420700.0,60.3662,60.3727,60.3016,60.3339,420700.0
2014-04-25 09:40:00,93.31,93.47,93.28,93.41,212700.0,60.3274,60.4309,60.3081,60.3921,212700.0
2014-04-25 09:45:00,93.41,93.53,93.33,93.33,178400.0,60.3921,60.4697,60.3404,60.3404,178400.0
2014-04-25 09:50:00,93.33,93.46,93.26,93.46,65800.0,60.3404,60.4244,60.2951,60.4244,65800.0
2014-04-25 09:55:00,93.46,93.48,93.39,93.4,155600.0,60.4244,60.4374,60.3792,60.3856,155600.0
2014-04-25 10:00:00,93.41,93.51,93.29,93.46,135200.0,60.3921,60.4568,60.3145,60.4244,135200.0
2014-04-25 10:05:00,93.46,93.61,93.42,93.55,109100.0,60.4244,60.5214,60.3986,60.4826,109100.0
2014-04-25 10:10:00,93.57,93.79,93.52,93.74,167200.0,60.4955,60.6378,60.4632,60.6055,167200.0
2014-04-25 10:15:00,93.75,93.82,93.73,93.81,139500.0,60.6119,60.6572,60.599,60.6507,139500.0
2014-04-25 10:20:00,93.8,93.8,93.71,93.72,106000.0,60.6442,60.6442,60.5861,60.5925,106000.0
2014-04-25 10:25:00,93.72,93.73,93.58,93.6,132000.0,60.5925,60.599,60.502,60.5149,132000.0
2014-04-25 10:30:00,93.59,93.6,93.48,93.6,189900.0,60.5085,60.5149,60.4374,60.5149,189900.0
2014-04-25 10:35:00,93.6,93.61,93.51,93.56,101400.0,60.5149,60.5214,60.4568,60.4891,101400.0
2014-04-25 10:40:00,93.56,93.56,93.5,93.53,170200.0,60.4891,60.4891,60.4503,60.4697,170200.0
2014-04-25 10:45:00,93.51,93.51,93.44,93.44,63000.0,60.4568,60.4568,60.4115,60.4115,63000.0
2014-04-25 10:50:00,93.43,93.47,93.39,93.4,174100.0,60.405,60.4309,60.3792,60.3856,174100.0
2014-04-25 10:55:00,93.4,93.4,93.35,93.35,290700.0,60.3856,60.3856,60.3533,60.3533,290700.0
2014-04-25 11:00:00,93.36,93.37,93.31,93.34,168200.0,60.3598,60.3662,60.3274,60.3468,168200.0
2014-04-25 11:05:00,93.33,93.38,93.33,93.36,70900.0,60.3404,60.3727,60.3404,60.3598,70900.0
2014-04-25 11:10:00,93.35,93.39,93.31,93.39,160600.0,60.3533,60.3792,60.3274,60.3792,160600.0
2014-04-25 11:15:00,93.39,93.4,93.31,93.35,155300.0,60.3792,60.3856,60.3274,60.3533,155300.0
2014-04-25 11:20:00,93.36,93.43,93.35,93.43,61300.0,60.3598,60.405,60.3533,60.405,61300.0
2014-04-25 11:25:00,93.43,93.55,93.43,93.5,161800.0,60.405,60.4826,60.405,60.4503,161800.0
2014-04-25 11:30:00,93.5,93.52,93.4,93.48,76600.0,60.4503,60.4632,60.3856,60.4374,76600.0
2014-04-25 11:35:00,93.48,93.55,93.48,93.5,39000.0,60.4374,60.4826,60.4374,60.4503,39000.0
2014-04-25 11:40:00,93.5,93.52,93.45,93.47,25700.0,60.4503,60.4632,60.418,60.4309,25700.0
2014-04-25 11:45:00,93.47,93.48,93.4,93.43,61400.0,60.4309,60.4374,60.3856,60.405,61400.0
2014-04-25 11:50:00,93.42,93.48,93.42,93.46,598500.0,60.3986,60.4374,60.3986,60.4244,598500.0
2014-04-25 11:55:00,93.47,93.49,93.42,93.43,36200.0,60.4309,60.4438,60.3986,60.405,36200.0
2014-04-25 12:00:00,93.44,93.47,93.39,93.4,13300.0,60.4115,60.4309,60.3792,60.3856,13300.0
2014-04-25 12:05:00,93.39,93.42,93.36,93.42,83100.0,60.3792,60.3986,60.3598,60.3986,83100.0
2014-04-25 12:10:00,93.42,93.48,93.42,93.44,52600.0,60.3986,60.4374,60.3986,60.4115,52600.0
2014-04-25 12:15:00,93.44,93.47,93.44,93.44,22500.0,60.4115,60.4309,60.4115,60.4115,22500.0
2014-04-25 12:20:00,93.45,93.46,93.43,93.43,16600.0,60.418,60.4244,60.405,60.405,16600.0
2014-04-25 12:25:00,93.42,93.47,93.37,93.41,38500.0,60.3986,60.4309,60.3662,60.3921,38500.0
2014-04-25 12:30:00,93.42,93.44,93.4,93.42,13900.0,60.3986,60.4115,60.3856,60.3986,13900.0
2014-04-25 12:35:00,93.42,93.43,93.33,93.35,62800.0,60.3986,60.405,60.3404,60.3533,62800.0
2014-04-25 12:40:00,93.34,93.38,93.34,93.35,12000.0,60.3468,60.3727,60.3468,60.3533,12000.0
2014-04-25 12:45:00,93.36,93.38,93.32,93.32,16900.0,60.3598,60.3727,60.3339,60.3339,16900.0
2014-04-25 12:50:00,93.32,93.33,93.3,93.3,93100.0,60.3339,60.3404,60.321,60.321,93100.0
2014-04-25 12:55:00,93.29,93.31,93.26,93.28,114500.0,60.3145,60.3274,60.2951,60.3081,114500.0
2014-04-25 13:00:00,93.27,93.28,93.17,93.19,64600.0,60.3016,60.3081,60.2369,60.2499,64600.0
2014-04-25 13:05:00,93.2,93.23,93.17,93.23,43200.0,60.2563,60.2757,60.2369,60.2757,43200.0
2014-04-25 13:10:00,93.24,93.25,93.17,93.18,82700.0,60.2822,60.2887,60.2369,60.2434,82700.0
2014-04-25 13:15:00,93.17,93.22,93.16,93.2,30700.0,60.2369,60.2693,60.2305,60.2563,30700.0
2014-04-25 13:20:00,93.2,93.21,93.18,93.19,9900.0,60.2563,60.2628,60.2434,60.2499,9900.0
2014-04-25 13:25:00,93.19,93.25,93.19,93.23,44500.0,60.2499,60.2887,60.2499,60.2757,44500.0
2014-04-25 13:30:00,93.23,93.23,93.19,93.19,24100.0,60.2757,60.2757,60.2499,60.2499,24100.0
2014-04-25 13:35:00,93.18,93.18,93.11,93.14,217400.0,60.2434,60.2434,60.1981,60.2175,217400.0
2014-04-25 13:40:00,93.13,93.21,93.13,93.21,116700.0,60.2111,60.2628,60.2111,60.2628,116700.0
2014-04-25 13:45:00,93.2,93.26,93.19,93.22,211000.0,60.2563,60.2951,60.2499,60.2693,211000.0
2014-04-25 13:50:00,93.21,93.26,93.2,93.23,34400.0,60.2628,60.2951,60.2563,60.2757,34400.0
2014-04-25 13:55:00,93.23,93.24,93.2,93.23,33500.0,60.2757,60.2822,60.2563,60.2757,33500.0
2014-04-25 14:00:00,93.24,93.25,93.19,93.19,27600.0,60.2822,60.2887,60.2499,60.2499,27600.0
2014-04-25 14:05:00,93.19,93.21,93.19,93.2,35100.0,60.2499,60.2628,60.2499,60.2563,35100.0
2014-04-25 14:10:00,93.21,93.21,93.07,93.08,119300.0,60.2628,60.2628,60.1723,60.1787,119300.0
2014-04-25 14:15:00,93.08,93.11,93.06,93.06,77700.0,60.1787,60.1981,60.1658,60.1658,77700.0
2014-04-25 14:20:00,93.06,93.06,92.98,93.01,170900.0,60.1658,60.1658,60.1141,60.1335,170900.0
2014-04-25 14:25:00,93.02,93.05,92.99,93.01,72700.0,60.14,60.1593,60.1206,60.1335,72700.0
2014-04-25 14:30:00,93.02,93.07,92.94,93.07,87700.0,60.14,60.1723,60.0882,60.1723,87700.0
2014-04-25 14:35:00,93.07,93.16,93.06,93.14,68600.0,60.1723,60.2305,60.1658,60.2175,68600.0
2014-04-25 14:40:00,93.13,93.14,93.06,93.09,25800.0,60.2111,60.2175,60.1658,60.1852,25800.0
2014-04-25 14:45:00,93.08,93.1,93.07,93.07,17900.0,60.1787,60.1917,60.1723,60.1723,17900.0
2014-04-25 14:50:00,93.08,93.14,93.08,93.13,33700.0,60.1787,60.2175,60.1787,60.2111,33700.0
2014-04-25 14:55:00,93.12,93.13,93.02,93.03,37800.0,60.2046,60.2111,60.14,60.1464,37800.0
2014-04-25 15:00:00,93.04,93.14,93.03,93.14,36600.0,60.1529,60.2175,60.1464,60.2175,36600.0
2014-04-25 15:05:00,93.14,93.16,93.09,93.1,54600.0,60.2175,60.2305,60.1852,60.1917,54600.0
2014-04-25 15:10:00,93.1,93.11,93.05,93.08,25200.0,60.1917,60.1981,60.1593,60.1787,25200.0
2014-04-25 15:15:00,93.07,93.12,93.05,93.09,57100.0,60.1723,60.2046,60.1593,60.1852,57100.0
2014-04-25 15:20:00,93.08,93.12,93.08,93.1,41700.0,60.1787,60.2046,60.1787,60.1917,41700.0
2014-04-25 15:25:00,93.1,93.17,93.09,93.12,61800.0,60.1917,60.2369,60.1852,60.2046,61800.0
2014-04-25 15:30:00,93.11,93.16,93.09,93.14,103100.0,60.1981,60.2305,60.1852,60.2175,103100.0
2014-04-25 15:35:00,93.13,93.18,93.13,93.16,83200.0,60.2111,60.2434,60.2111,60.2305,83200.0
2014-04-25 15:40:00,93.16,93.21,93.14,93.2,66100.0,60.2305,60.2628,60.2175,60.2563,66100.0
2014-04-25 15:45:00,93.2,93.31,93.19,93.3,191200.0,60.2563,60.3274,60.2499,60.321,191200.0
2014-04-25 15:50:00,93.3,93.31,93.26,93.28,156100.0,60.321,60.3274,60.2951,60.3081,156100.0
2014-04-25 15:55:00,93.28,93.31,93.18,93.24,417200.0,60.3081,60.3274,60.2434,60.2822,417200.0
2014-04-28 09:30:00,93.55,93.61,93.19,93.21,182500.0,60.4826,60.5214,60.2499,60.2628,182500.0
2014-04-28 09:35:00,93.22,93.29,93.07,93.14,163000.0,60.2693,60.3145,60.1723,60.2175,163000.0
2014-04-28 09:40:00,93.14,93.2,93.0,93.08,225000.0,60.2175,60.2563,60.127,60.1787,225000.0
2014-04-28 09:45:00,93.08,93.11,92.96,93.0,121700.0,60.1787,60.1981,60.1012,60.127,121700.0
2014-04-28 09:50:00,93.0,93.24,93.0,93.23,140900.0,60.127,60.2822,60.127,60.2757,140900.0
2014-04-28 09:55:00,93.23,93.4,93.18,93.37,137400.0,60.2757,60.3856,60.2434,60.3662,137400.0
2014-04-28 10:00:00,93.38,93.44,93.23,93.3,179800.0,60.3727,60.4115,60.2757,60.321,179800.0
2014-04-28 10:05:00,93.3,93.34,93.21,93.27,111500.0,60.321,60.3468,60.2628,60.3016,111500.0
2014-04-28 10:10:00,93.26,93.34,93.19,93.3,204800.0,60.2951,60.3468,60.2499,60.321,204800.0
2014-04-28 10:15:00,93.31,93.37,93.25,93.37,99800.0,60.3274,60.3662,60.2887,60.3662,99800.0
2014-04-28 10:20:00,93.38,93.4,93.34,93.36,67800.0,60.3727,60.3856,60.3468,60.3598,67800.0
2014-04-28 10:25:00,93.36,93.41,93.35,93.38,57500.0,60.3598,60.3921,60.3533,60.3727,57500.0
2014-04-28 10:30:00,93.38,93.53,93.37,93.52,84600.0,60.3727,60.4697,60.3662,60.4632,84600.0
2014-04-28 10:35:00,93.53,93.56,93.47,93.52,112800.0,60.4697,60.4891,60.4309,60.4632,112800.0
2014-04-28 10:40:00,93.53,93.57,93.47,93.55,34500.0,60.4697,60.4955,60.4309,60.4826,34500.0
2014-04-28 10:45:00,93.56,93.56,93.45,93.46,62000.0,60.4891,60.4891,60.418,60.4244,62000.0
2014-04-28 10:50:00,93.47,93.53,93.45,93.5,36500.0,60.4309,60.4697,60.418,60.4503,36500.0
2014-04-28 10:55:00,93.5,93.55,93.5,93.52,30800.0,60.4503,60.4826,60.4503,60.4632,30800.0
2014-04-28 11:00:00,93.52,93.55,93.49,93.54,79400.0,60.4632,60.4826,60.4438,60.4761,79400.0
2014-04-28 11:05:00,93.54,93.58,93.53,93.57,68700.0,60.4761,60.502,60.4697,60.4955,68700.0
2014-04-28 11:10:00,93.56,93.58,93.44,93.44,44900.0,60.4891,60.502,60.4115,60.4115,44900.0
2014-04-28 11:15:00,93.43,93.45,93.37,93.44,108600.0,60.405,60.418,60.3662,60.4115,108600.0
2014-04-28 11:20:00,93.44,93.45,93.28,93.29,57300.0,60.4115,60.418,60.3081,60.3145,57300.0
2014-04-28 11:25:00,93.29,93.36,93.27,93.29,54000.0,60.3145,60.3598,60.3016,60.3145,54000.0
2014-04-28 11:30:00,93.29,93.42,93.28,93.39,211100.0,60.3145,60.3986,60.3081,60.3792,211100.0
2014-04-28 11:35:00,93.39,93.42,93.36,93.37,83500.0,60.3792,60.3986,60.3598,60.3662,83500.0
2014-04-28 11:40:00,93.38,93.52,93.37,93.49,115100.0,60.3727,60.4632,60.3662,60.4438,115100.0
2014-04-28 11:45:00,93.49,93.52,93.46,93.47,29000.0,60.4438,60.4632,60.4244,60.4309,29000.0
2014-04-28 11:50:00,93.49,93.54,93.47,93.49,60600.0,60.4438,60.4761,60.4309,60.4438,60600.0
2014-04-28 11:55:00,93.49,93.49,93.36,93.36,184600.0,60.4438,60.4438,60.3598,60.3598,184600.0
2014-04-28 12:00:00,93.36,93.4,93.34,93.4,161900.0,60.3598,60.3856,60.3468,60.3856,161900.0
2014-04-28 12:05:00,93.4,93.4,93.32,93.33,33600.0,60.3856,60.3856,60.3339,60.3404,33600.0
2014-04-28 12:10:00,93.33,93.43,93.33,93.39,44000.0,60.3404,60.405,60.3404,60.3792,44000.0
2014-04-28 12:15:00,93.38,93.42,93.34,93.37,24300.0,60.3727,60.3986,60.3468,60.3662,24300.0
2014-04-28 12:20:00,93.36,93.36,93.29,93.3,80400.0,60.3598,60.3598,60.3145,60.321,80400.0
2014-04-28 12:25:00,93.3,93.37,93.21,93.34,203200.0,60.321,60.3662,60.2628,60.3468,203200.0
2014-04-28 12:30:00,93.35,93.36,93.27,93.31,86700.0,60.3533,60.3598,60.3016,60.3274,86700.0
2014-04-28 12:35:00,93.31,93.34,93.28,93.3,51100.0,60.3274,60.3468,60.3081,60.321,51100.0
2014-04-28 12:40:00,93.3,93.36,93.26,93.26,164700.0,60.321,60.3598,60.2951,60.2951,164700.0
2014-04-28 12:45:00,93.26,93.34,93.23,93.34,103300.0,60.2951,60.3468,60.2757,60.3468,103300.0
2014-04-28 12:50:00,93.34,93.34,93.28,93.33,22300.0,60.3468,60.3468,60.3081,60.3404,22300.0
2014-04-28 12:55:00,93.33,93.34,93.26,93.3,35600.0,60.3404,60.3468,60.2951,60.321,35600.0
2014-04-28 13:00:00,93.3,93.3,93.13,93.13,80200.0,60.321,60.321,60.2111,60.2111,80200.0
2014-04-28 13:05:00,93.12,93.13,93.0,93.0,162300.0,60.2046,60.2111,60.127,60.127,162300.0
2014-04-28 13:10:00,93.01,93.04,92.92,92.92,42900.0,60.1335,60.1529,60.0753,60.0753,42900.0
2014-04-28 13:15:00,92.92,92.94,92.88,92.92,230300.0,60.0753,60.0882,60.0494,60.0753,230300.0
2014-04-28 13:20:00,92.92,92.93,92.77,92.8,160800.0,60.0753,60.0818,59.9783,59.9977,160800.0
2014-04-28 13:25:00,92.8,92.89,92.76,92.87,106800.0,59.9977,60.0559,59.9719,60.043,106800.0
2014-04-28 13:30:00,92.86,92.88,92.75,92.79,153500.0,60.0365,60.0494,59.9654,59.9913,153500.0
2014-04-28 13:35:00,92.77,92.83,92.76,92.8,73300.0,59.9783,60.0171,59.9719,59.9977,73300.0
2014-04-28 13:40:00,92.79,92.8,92.73,92.75,38700.0,59.9913,59.9977,59.9525,59.9654,38700.0
2014-04-28 13:45:00,92.75,92.81,92.69,92.81,56200.0,59.9654,60.0042,59.9266,60.0042,56200.0
2014-04-28 13:50:00,92.81,92.91,92.8,92.81,73900.0,60.0042,60.0688,59.9977,60.0042,73900.0
2014-04-28 13:55:00,92.81,92.83,92.74,92.75,36600.0,60.0042,60.0171,59.9589,59.9654,36600.0
2014-04-28 14:00:00,92.76,92.76,92.65,92.7,184100.0,59.9719,59.9719,59.9007,59.9331,184100.0
2014-04-28 14:05:00,92.69,92.72,92.61,92.72,199900.0,59.9266,59.946,59.8749,59.946,199900.0
2014-04-28 14:10:00,92.73,92.85,92.73,92.82,143800.0,59.9525,60.03,59.9525,60.0106,143800.0
2014-04-28 14:15:00,92.82,92.89,92.82,92.86,39300.0,60.0106,60.0559,60.0106,60.0365,39300.0
2014-04-28 14:20:00,92.86,92.89,92.81,92.89,116400.0,60.0365,60.0559,60.0042,60.0559,116400.0
2014-04-28 14:25:00,92.89,92.95,92.88,92.94,59000.0,60.0559,60.0947,60.0494,60.0882,59000.0
2014-04-28 14:30:00,92.94,93.0,92.91,92.95,72500.0,60.0882,60.127,60.0688,60.0947,72500.0
2014-04-28 14:35:00,92.94,92.98,92.92,92.97,34500.0,60.0882,60.1141,60.0753,60.1076,34500.0
2014-04-28 14:40:00,92.96,92.96,92.87,92.92,42100.0,60.1012,60.1012,60.043,60.0753,42100.0
2014-04-28 14:45:00,92.92,93.04,92.91,93.04,60400.0,60.0753,60.1529,60.0688,60.1529,60400.0
2014-04-28 14:50:00,93.04,93.1,93.02,93.02,62400.0,60.1529,60.1917,60.14,60.14,62400.0
2014-04-28 14:55:00,93.02,93.03,92.99,92.99,32400.0,60.14,60.1464,60.1206,60.1206,32400.0
2014-04-28 15:00:00,92.99,93.1,92.98,93.08,63900.0,60.1206,60.1917,60.1141,60.1787,63900.0
2014-04-28 15:05:00,93.08,93.24,93.07,93.23,59500.0,60.1787,60.2822,60.1723,60.2757,59500.0
2014-04-28 15:10:00,93.22,93.32,93.21,93.31,167600.0,60.2693,60.3339,60.2628,60.3274,167600.0
2014-04-28 15:15:00,93.31,93.44,93.28,93.44,180300.0,60.3274,60.4115,60.3081,60.4115,180300.0
2014-04-28 15:20:00,93.45,93.48,93.39,93.45,122700.0,60.418,60.4374,60.3792,60.418,122700.0
2014-04-28 15:25:00,93.45,93.53,93.43,93.47,95000.0,60.418,60.4697,60.405,60.4309,95000.0
2014-04-28 15:30:00,93.47,93.56,93.47,93.49,100700.0,60.4309,60.4891,60.4309,60.4438,100700.0
2014-04-28 15:35:00,93.49,93.58,93.49,93.56,66000.0,60.4438,60.502,60.4438,60.4891,66000.0
2014-04-28 15:40:00,93.56,93.63,93.56,93.62,77200.0,60.4891,60.5343,60.4891,60.5279,77200.0
2014-04-28 15:45:00,93.62,93.62,93.53,93.55,145200.0,60.5279,60.5279,60.4697,60.4826,145200.0
2014-04-28 15:50:00,93.56,93.62,93.54,93.54,148100.0,60.4891,60.5279,60.4761,60.4761,148100.0
2014-04-28 15:55:00,93.53,93.53,93.39,93.39,291900.0,60.4697,60.4697,60.3792,60.3792,291900.0
2014-04-29 09:30:00,93.85,94.34,93.79,94.34,327100.0,60.6766,60.9934,60.6378,60.9934,327100.0
2014-04-29 09:35:00,94.32,94.43,94.23,94.43,305700.0,60.9804,61.0516,60.9223,61.0516,305700.0
2014-04-29 09:40:00,94.42,94.53,94.35,94.5,452900.0,61.0451,61.1162,60.9998,61.0968,452900.0
2014-04-29 09:45:00,94.49,94.53,94.34,94.44,282200.0,61.0903,61.1162,60.9934,61.058,282200.0
2014-04-29 09:50:00,94.44,94.54,94.39,94.5,191000.0,61.058,61.1227,61.0257,61.0968,191000.0
2014-04-29 09:55:00,94.51,94.57,94.49,94.51,202700.0,61.1033,61.1421,61.0903,61.1033,202700.0
2014-04-29 10:00:00,94.51,94.65,94.51,94.63,206100.0,61.1033,61.1938,61.1033,61.1809,206100.0
2014-04-29 10:05:00,94.64,94.66,94.58,94.6,163200.0,61.1873,61.2003,61.1485,61.1615,163200.0
2014-04-29 10:10:00,94.6,94.63,94.45,94.45,119600.0,61.1615,61.1809,61.0645,61.0645,119600.0
2014-04-29 10:15:00,94.45,94.45,94.36,94.37,228400.0,61.0645,61.0645,61.0063,61.0128,228400.0
2014-04-29 10:20:00,94.37,94.42,94.33,94.35,76300.0,61.0128,61.0451,60.9869,60.9998,76300.0
2014-04-29 10:25:00,94.35,94.37,94.2,94.23,133300.0,60.9998,61.0128,60.9029,60.9223,133300.0
2014-04-29 10:30:00,94.23,94.37,94.22,94.32,50700.0,60.9223,61.0128,60.9158,60.9804,50700.0
2014-04-29 10:35:00,94.31,94.46,94.31,94.45,95300.0,60.974,61.071,60.974,61.0645,95300.0
2014-04-29 10:40:00,94.44,94.51,94.43,94.48,74900.0,61.058,61.1033,61.0516,61.0839,74900.0
2014-04-29 10:45:00,94.48,94.5,94.34,94.37,58900.0,61.0839,61.0968,60.9934,61.0128,58900.0
2014-04-29 10:50:00,94.37,94.41,94.35,94.38,268500.0,61.0128,61.0386,60.9998,61.0192,268500.0
2014-04-29 10:55:00,94.38,94.41,94.36,94.38,47600.0,61.0192,61.0386,61.0063,61.0192,47600.0
2014-04-29 11:00:00,94.39,94.52,94.36,94.49,104600.0,61.0257,61.1097,61.0063,61.0903,104600.0
2014-04-29 11:05:00,94.49,94.5,94.45,94.48,48500.0,61.0903,61.0968,61.0645,61.0839,48500.0
2014-04-29 11:10:00,94.49,94.5,94.42,94.42,76000.0,61.0903,61.0968,61.0451,61.0451,76000.0
2014-04-29 11:15:00,94.42,94.54,94.42,94.53,51500.0,61.0451,61.1227,61.0451,61.1162,51500.0
2014-04-29 11:20:00,94.53,94.59,94.5,94.56,100200.0,61.1162,61.155,61.0968,61.1356,100200.0
2014-04-29 11:25:00,94.57,94.61,94.54,94.58,50400.0,61.1421,61.1679,61.1227,61.1485,50400.0
2014-04-29 11:30:00,94.59,94.61,94.52,94.6,86300.0,61.155,61.1679,61.1097,61.1615,86300.0
2014-04-29 11:35:00,94.6,94.61,94.5,94.54,45600.0,61.1615,61.1679,61.0968,61.1227,45600.0
2014-04-29 11:40:00,94.55,94.58,94.51,94.57,39700.0,61.1291,61.1485,61.1033,61.1421,39700.0
2014-04-29 11:45:00,94.55,94.56,94.48,94.53,107900.0,61.1291,61.1356,61.0839,61.1162,107900.0
2014-04-29 11:50:00,94.52,94.56,94.5,94.53,212900.0,61.1097,61.1356,61.0968,61.1162,212900.0
2014-04-29 11:55:00,94.53,94.6,94.51,94.57,33000.0,61.1162,61.1615,61.1033,61.1421,33000.0
2014-04-29 12:00:00,94.56,94.59,94.53,94.55,36700.0,61.1356,61.155,61.1162,61.1291,36700.0
2014-04-29 12:05:00,94.55,94.58,94.49,94.51,27700.0,61.1291,61.1485,61.0903,61.1033,27700.0
2014-04-29 12:10:00,94.52,94.55,94.49,94.52,55900.0,61.1097,61.1291,61.0903,61.1097,55900.0
2014-04-29 12:15:00,94.51,94.52,94.4,94.46,58100.0,61.1033,61.1097,61.0322,61.071,58100.0
2014-04-29 12:20:00,94.46,94.54,94.46,94.48,65600.0,61.071,61.1227,61.071,61.0839,65600.0
2014-04-29 12:25:00,94.47,94.5,94.44,94.48,24200.0,61.0774,61.0968,61.058,61.0839,24200.0
2014-04-29 12:30:00,94.49,94.53,94.46,94.53,106200.0,61.0903,61.1162,61.071,61.1162,106200.0
2014-04-29 12:35:00,94.54,94.59,94.54,94.54,130200.0,61.1227,61.155,61.1227,61.1227,130200.0
2014-04-29 12:40:00,94.55,94.59,94.54,94.55,116100.0,61.1291,61.155,61.1227,61.1291,116100.0
2014-04-29 12:45:00,94.54,94.59,94.53,94.57,67400.0,61.1227,61.155,61.1162,61.1421,67400.0
2014-04-29 12:50:00,94.58,94.6,94.49,94.51,35900.0,61.1485,61.1615,61.0903,61.1033,35900.0
2014-04-29 12:55:00,94.5,94.55,94.49,94.51,23800.0,61.0968,61.1291,61.0903,61.1033,23800.0
2014-04-29 13:00:00,94.51,94.53,94.49,94.49,27400.0,61.1033,61.1162,61.0903,61.0903,27400.0
2014-04-29 13:05:00,94.48,94.48,94.39,94.41,31500.0,61.0839,61.0839,61.0257,61.0386,31500.0
2014-04-29 13:10:00,94.4,94.43,94.35,94.35,28600.0,61.0322,61.0516,60.9998,60.9998,28600.0
2014-04-29 13:15:00,94.35,94.37,94.29,94.35,49000.0,60.9998,61.0128,60.961,60.9998,49000.0
2014-04-29 13:20:00,94.34,94.35,94.28,94.29,69900.0,60.9934,60.9998,60.9546,60.961,69900.0
2014-04-29 13:25:00,94.28,94.31,94.24,94.29,113900.0,60.9546,60.974,60.9287,60.961,113900.0
2014-04-29 13:30:00,94.3,94.32,94.21,94.22,73500.0,60.9675,60.9804,60.9093,60.9158,73500.0
2014-04-29 13:35:00,94.21,94.25,94.2,94.25,69400.0,60.9093,60.9352,60.9029,60.9352,69400.0
2014-04-29 13:40:00,94.25,94.26,94.17,94.19,93400.0,60.9352,60.9416,60.8835,60.8964,93400.0
2014-04-29 13:45:00,94.19,94.27,94.16,94.26,208800.0,60.8964,60.9481,60.877,60.9416,208800.0
2014-04-29 13:50:00,94.27,94.31,94.22,94.24,124800.0,60.9481,60.974,60.9158,60.9287,124800.0
2014-04-29 13:55:00,94.23,94.25,94.19,94.24,49900.0,60.9223,60.9352,60.8964,60.9287,49900.0
2014-04-29 14:00:00,94.24,94.28,94.21,94.24,158200.0,60.9287,60.9546,60.9093,60.9287,158200.0
2014-04-29 14:05:00,94.23,94.26,94.21,94.24,49900.0,60.9223,60.9416,60.9093,60.9287,49900.0
2014-04-29 14:10:00,94.25,94.26,94.19,94.21,54300.0,60.9352,60.9416,60.8964,60.9093,54300.0
2014-04-29 14:15:00,94.2,94.2,94.16,94.19,35500.0,60.9029,60.9029,60.877,60.8964,35500.0
2014-04-29 14:20:00,94.19,94.21,94.17,94.2,33500.0,60.8964,60.9093,60.8835,60.9029,33500.0
2014-04-29 14:25:00,94.21,94.22,94.14,94.15,27700.0,60.9093,60.9158,60.8641,60.8705,27700.0
2014-04-29 14:30:00,94.14,94.14,94.1,94.13,95800.0,60.8641,60.8641,60.8382,60.8576,95800.0
2014-04-29 14:35:00,94.14,94.17,94.11,94.12,54700.0,60.8641,60.8835,60.8447,60.8511,54700.0
2014-04-29 14:40:00,94.11,94.12,94.07,94.08,35100.0,60.8447,60.8511,60.8188,60.8253,35100.0
2014-04-29 14:45:00,94.08,94.09,94.04,94.05,63100.0,60.8253,60.8317,60.7994,60.8059,63100.0
2014-04-29 14:50:00,94.04,94.07,94.03,94.03,48200.0,60.7994,60.8188,60.7929,60.7929,48200.0
2014-04-29 14:55:00,94.02,94.04,93.97,93.97,65900.0,60.7865,60.7994,60.7542,60.7542,65900.0
2014-04-29 15:00:00,93.96,94.04,93.96,94.02,72500.0,60.7477,60.7994,60.7477,60.7865,72500.0
2014-04-29 15:05:00,94.02,94.08,94.01,94.08,33000.0,60.7865,60.8253,60.78,60.8253,33000.0
2014-04-29 15:10:00,94.08,94.09,94.02,94.03,36000.0,60.8253,60.8317,60.7865,60.7929,36000.0
2014-04-29 15:15:00,94.03,94.03,94.01,94.03,29200.0,60.7929,60.7929,60.78,60.7929,29200.0
2014-04-29 15:20:00,94.01,94.03,93.99,94.0,15800.0,60.78,60.7929,60.7671,60.7736,15800.0
2014-04-29 15:25:00,94.0,94.03,93.99,94.0,46400.0,60.7736,60.7929,60.7671,60.7736,46400.0
2014-04-29 15:30:00,94.0,94.0,93.93,93.94,46800.0,60.7736,60.7736,60.7283,60.7348,46800.0
2014-04-29 15:35:00,93.93,93.94,93.9,93.9,97100.0,60.7283,60.7348,60.7089,60.7089,97100.0
2014-04-29 15:40:00,93.9,93.92,93.88,93.88,84100.0,60.7089,60.7218,60.696,60.696,84100.0
2014-04-29 15:45:00,93.89,93.92,93.88,93.89,155100.0,60.7024,60.7218,60.696,60.7024,155100.0
2014-04-29 15:50:00,93.89,93.9,93.85,93.86,126500.0,60.7024,60.7089,60.6766,60.683,126500.0
2014-04-29 15:55:00,93.85,93.86,93.82,93.82,434700.0,60.6766,60.683,60.6572,60.6572,434700.0
2014-04-30 09:30:00,93.61,93.67,93.17,93.58,222700.0,60.5214,60.5602,60.2369,60.502,222700.0
2014-04-30 09:35:00,93.59,93.6,93.32,93.4,300900.0,60.5085,60.5149,60.3339,60.3856,300900.0
2014-04-30 09:40:00,93.41,93.61,93.37,93.37,181100.0,60.3921,60.5214,60.3662,60.3662,181100.0
2014-04-30 09:45:00,93.37,93.57,93.36,93.51,188000.0,60.3662,60.4955,60.3598,60.4568,188000.0
2014-04-30 09:50:00,93.51,93.61,93.38,93.4,185600.0,60.4568,60.5214,60.3727,60.3856,185600.0
2014-04-30 09:55:00,93.39,93.47,93.3,93.34,253700.0,60.3792,60.4309,60.321,60.3468,253700.0
2014-04-30 10:00:00,93.34,93.38,93.24,93.29,328800.0,60.3468,60.3727,60.2822,60.3145,328800.0
2014-04-30 10:05:00,93.29,93.36,93.26,93.31,89200.0,60.3145,60.3598,60.2951,60.3274,89200.0
2014-04-30 10:10:00,93.31,93.36,93.26,93.27,183700.0,60.3274,60.3598,60.2951,60.3016,183700.0
2014-04-30 10:15:00,93.28,93.32,93.23,93.25,106800.0,60.3081,60.3339,60.2757,60.2887,106800.0
2014-04-30 10:20:00,93.25,93.29,93.21,93.26,263700.0,60.2887,60.3145,60.2628,60.2951,263700.0
2014-04-30 10:25:00,93.27,93.28,93.23,93.28,85300.0,60.3016,60.3081,60.2757,60.3081,85300.0
2014-04-30 10:30:00,93.27,93.33,93.26,93.31,105700.0,60.3016,60.3404,60.2951,60.3274,105700.0
2014-04-30 10:35:00,93.31,93.35,93.26,93.28,164600.0,60.3274,60.3533,60.2951,60.3081,164600.0
2014-04-30 10:40:00,93.27,93.29,93.18,93.19,66400.0,60.3016,60.3145,60.2434,60.2499,66400.0
2014-04-30 10:45:00,93.19,93.26,93.18,93.23,70200.0,60.2499,60.2951,60.2434,60.2757,70200.0
2014-04-30 10:50:00,93.24,93.31,93.21,93.3,170300.0,60.2822,60.3274,60.2628,60.321,170300.0
2014-04-30 10:55:00,93.3,93.32,93.24,93.26,96100.0,60.321,60.3339,60.2822,60.2951,96100.0
2014-04-30 11:00:00,93.26,93.27,93.14,93.22,68400.0,60.2951,60.3016,60.2175,60.2693,68400.0
2014-04-30 11:05:00,93.22,93.26,93.21,93.26,136600.0,60.2693,60.2951,60.2628,60.2951,136600.0
2014-04-30 11:10:00,93.25,93.29,93.21,93.25,107600.0,60.2887,60.3145,60.2628,60.2887,107600.0
2014-04-30 11:15:00,93.24,93.27,93.21,93.25,143700.0,60.2822,60.3016,60.2628,60.2887,143700.0
2014-04-30 11:20:00,93.25,93.29,93.24,93.27,56500.0,60.2887,60.3145,60.2822,60.3016,56500.0
2014-04-30 11:25:00,93.27,93.28,93.23,93.26,106200.0,60.3016,60.3081,60.2757,60.2951,106200.0
2014-04-30 11:30:00,93.26,93.32,93.25,93.32,50500.0,60.2951,60.3339,60.2887,60.3339,50500.0
2014-04-30 11:35:00,93.31,93.38,93.31,93.38,51300.0,60.3274,60.3727,60.3274,60.3727,51300.0
2014-04-30 11:40:00,93.37,93.38,93.34,93.37,90100.0,60.3662,60.3727,60.3468,60.3662,90100.0
2014-04-30 11:45:00,93.36,93.42,93.35,93.42,38000.0,60.3598,60.3986,60.3533,60.3986,38000.0
2014-04-30 11:50:00,93.41,93.47,93.4,93.46,72700.0,60.3921,60.4309,60.3856,60.4244,72700.0
2014-04-30 11:55:00,93.46,93.48,93.46,93.48,113200.0,60.4244,60.4374,60.4244,60.4374,113200.0
2014-04-30 12:00:00,93.48,93.5,93.47,93.49,29900.0,60.4374,60.4503,60.4309,60.4438,29900.0
2014-04-30 12:05:00,93.49,93.53,93.48,93.52,64300.0,60.4438,60.4697,60.4374,60.4632,64300.0
2014-04-30 12:10:00,93.52,93.53,93.5,93.51,30500.0,60.4632,60.4697,60.4503,60.4568,30500.0
2014-04-30 12:15:00,93.51,93.56,93.51,93.53,60100.0,60.4568,60.4891,60.4568,60.4697,60100.0
2014-04-30 12:20:00,93.53,93.54,93.48,93.49,35400.0,60.4697,60.4761,60.4374,60.4438,35400.0
2014-04-30 12:25:00,93.49,93.53,93.48,93.53,33200.0,60.4438,60.4697,60.4374,60.4697,33200.0
2014-04-30 12:30:00,93.52,93.58,93.51,93.58,64300.0,60.4632,60.502,60.4568,60.502,64300.0
2014-04-30 12:35:00,93.57,93.58,93.52,93.55,52800.0,60.4955,60.502,60.4632,60.4826,52800.0
2014-04-30 12:40:00,93.54,93.58,93.53,93.56,89100.0,60.4761,60.502,60.4697,60.4891,89100.0
2014-04-30 12:45:00,93.56,93.63,93.56,93.62,28300.0,60.4891,60.5343,60.4891,60.5279,28300.0
2014-04-30 12:50:00,93.63,93.63,93.56,93.57,33000.0,60.5343,60.5343,60.4891,60.4955,33000.0
2014-04-30 12:55:00,93.57,93.6,93.56,93.59,28300.0,60.4955,60.5149,60.4891,60.5085,28300.0
2014-04-30 13:00:00,93.59,93.6,93.58,93.59,18100.0,60.5085,60.5149,60.502,60.5085,18100.0
2014-04-30 13:05:00,93.59,93.59,93.55,93.58,24900.0,60.5085,60.5085,60.4826,60.502,24900.0
2014-04-30 13:10:00,93.58,93.64,93.57,93.62,39400.0,60.502,60.5408,60.4955,60.5279,39400.0
2014-04-30 13:15:00,93.63,93.65,93.59,93.59,52100.0,60.5343,60.5473,60.5085,60.5085,52100.0
2014-04-30 13:20:00,93.6,93.6,93.53,93.57,46300.0,60.5149,60.5149,60.4697,60.4955,46300.0
2014-04-30 13:25:00,93.59,93.62,93.56,93.58,15900.0,60.5085,60.5279,60.4891,60.502,15900.0
2014-04-30 13:30:00,93.57,93.64,93.57,93.61,27400.0,60.4955,60.5408,60.4955,60.5214,27400.0
2014-04-30 13:35:00,93.61,93.63,93.59,93.6,34100.0,60.5214,60.5343,60.5085,60.5149,34100.0
2014-04-30 13:40:00,93.59,93.59,93.53,93.53,50300.0,60.5085,60.5085,60.4697,60.4697,50300.0
2014-04-30 13:45:00,93.54,93.58,93.53,93.56,57900.0,60.4761,60.502,60.4697,60.4891,57900.0
2014-04-30 13:50:00,93.57,93.57,93.53,93.54,30500.0,60.4955,60.4955,60.4697,60.4761,30500.0
2014-04-30 13:55:00,93.54,93.6,93.54,93.6,115900.0,60.4761,60.5149,60.4761,60.5149,115900.0
2014-04-30 14:00:00,93.59,93.74,93.47,93.71,179100.0,60.5085,60.6055,60.4309,60.5861,179100.0
2014-04-30 14:05:00,93.7,93.71,93.49,93.57,128400.0,60.5796,60.5861,60.4438,60.4955,128400.0
2014-04-30 14:10:00,93.56,93.59,93.45,93.5,161000.0,60.4891,60.5085,60.418,60.4503,161000.0
2014-04-30 14:15:00,93.49,93.64,93.46,93.64,246800.0,60.4438,60.5408,60.4244,60.5408,246800.0
2014-04-30 14:20:00,93.64,93.7,93.59,93.69,232500.0,60.5408,60.5796,60.5085,60.5731,232500.0
2014-04-30 14:25:00,93.69,93.7,93.62,93.68,48900.0,60.5731,60.5796,60.5279,60.5667,48900.0
2014-04-30 14:30:00,93.67,93.73,93.65,93.71,77000.0,60.5602,60.599,60.5473,60.5861,77000.0
2014-04-30 14:35:00,93.71,93.75,93.68,93.7,167900.0,60.5861,60.6119,60.5667,60.5796,167900.0
2014-04-30 14:40:00,93.7,93.73,93.7,93.72,103700.0,60.5796,60.599,60.5796,60.5925,103700.0
2014-04-30 14:45:00,93.72,93.88,93.71,93.86,182300.0,60.5925,60.696,60.5861,60.683,182300.0
2014-04-30 14:50:00,93.87,93.88,93.83,93.85,91000.0,60.6895,60.696,60.6636,60.6766,91000.0
2014-04-30 14:55:00,93.84,93.86,93.8,93.82,44700.0,60.6701,60.683,60.6442,60.6572,44700.0
2014-04-30 15:00:00,93.81,93.84,93.7,93.73,210900.0,60.6507,60.6701,60.5796,60.599,210900.0
2014-04-30 15:05:00,93.74,93.75,93.67,93.67,233900.0,60.6055,60.6119,60.5602,60.5602,233900.0
2014-04-30 15:10:00,93.68,93.76,93.67,93.71,127800.0,60.5667,60.6184,60.5602,60.5861,127800.0
2014-04-30 15:15:00,93.7,93.7,93.59,93.65,197500.0,60.5796,60.5796,60.5085,60.5473,197500.0
2014-04-30 15:20:00,93.65,93.68,93.61,93.63,79400.0,60.5473,60.5667,60.5214,60.5343,79400.0
2014-04-30 15:25:00,93.63,93.78,93.63,93.78,144600.0,60.5343,60.6313,60.5343,60.6313,144600.0
2014-04-30 15:30:00,93.77,93.84,93.75,93.82,234900.0,60.6248,60.6701,60.6119,60.6572,234900.0
2014-04-30 15:35:00,93.82,93.82,93.74,93.75,121900.0,60.6572,60.6572,60.6055,60.6119,121900.0
2014-04-30 15:40:00,93.75,93.86,93.72,93.86,190900.0,60.6119,60.683,60.5925,60.683,190900.0
2014-04-30 15:45:00,93.86,93.86,93.65,93.73,490000.0,60.683,60.683,60.5473,60.599,490000.0
2014-04-30 15:50:00,93.73,93.78,93.73,93.75,316200.0,60.599,60.6313,60.599,60.6119,316200.0
2014-04-30 15:55:00,93.76,93.77,93.71,93.76,786300.0,60.6184,60.6248,60.5861,60.6184,786300.0
2014-05-01 09:30:00,93.61,93.78,93.48,93.48,230300.0,60.5214,60.6313,60.4374,60.4374,230300.0
2014-05-01 09:35:00,93.48,93.63,93.45,93.59,222400.0,60.4374,60.5343,60.418,60.5085,222400.0
2014-05-01 09:40:00,93.6,93.68,93.55,93.63,78800.0,60.5149,60.5667,60.4826,60.5343,78800.0
2014-05-01 09:45:00,93.61,93.77,93.61,93.71,120800.0,60.5214,60.6248,60.5214,60.5861,120800.0
2014-05-01 09:50:00,93.7,93.76,93.58,93.58,164500.0,60.5796,60.6184,60.502,60.502,164500.0
2014-05-01 09:55:00,93.58,93.62,93.37,93.47,190300.0,60.502,60.5279,60.3662,60.4309,190300.0
2014-05-01 10:00:00,93.52,93.56,93.4,93.48,175700.0,60.4632,60.4891,60.3856,60.4374,175700.0
2014-05-01 10:05:00,93.49,93.55,93.39,93.44,190900.0,60.4438,60.4826,60.3792,60.4115,190900.0
2014-05-01 10:10:00,93.44,93.49,93.38,93.38,204400.0,60.4115,60.4438,60.3727,60.3727,204400.0
2014-05-01 10:15:00,93.37,93.4,93.27,93.3,324500.0,60.3662,60.3856,60.3016,60.321,324500.0
2014-05-01 10:20:00,93.31,93.33,93.26,93.27,206100.0,60.3274,60.3404,60.2951,60.3016,206100.0
2014-05-01 10:25:00,93.28,93.43,93.28,93.42,204100.0,60.3081,60.405,60.3081,60.3986,204100.0
2014-05-01 10:30:00,93.41,93.41,93.33,93.39,90400.0,60.3921,60.3921,60.3404,60.3792,90400.0
2014-05-01 10:35:00,93.38,93.51,93.32,93.51,273600.0,60.3727,60.4568,60.3339,60.4568,273600.0
2014-05-01 10:40:00,93.52,93.61,93.5,93.61,153400.0,60.4632,60.5214,60.4503,60.5214,153400.0
2014-05-01 10:45:00,93.61,93.65,93.59,93.65,115100.0,60.5214,60.5473,60.5085,60.5473,115100.0
2014-05-01 10:50:00,93.64,93.71,93.63,93.71,83100.0,60.5408,60.5861,60.5343,60.5861,83100.0
2014-05-01 10:55:00,93.72,93.72,93.66,93.71,82800.0,60.5925,60.5925,60.5537,60.5861,82800.0
2014-05-01 11:00:00,93.73,93.81,93.7,93.79,146600.0,60.599,60.6507,60.5796,60.6378,146600.0
2014-05-01 11:05:00,93.78,93.8,93.73,93.74,67100.0,60.6313,60.6442,60.599,60.6055,67100.0
2014-05-01 11:10:00,93.77,93.79,93.7,93.7,109200.0,60.6248,60.6378,60.5796,60.5796,109200.0
2014-05-01 11:15:00,93.72,93.73,93.65,93.65,50400.0,60.5925,60.599,60.5473,60.5473,50400.0
2014-05-01 11:20:00,93.65,93.7,93.62,93.63,103700.0,60.5473,60.5796,60.5279,60.5343,103700.0
2014-05-01 11:25:00,93.63,93.69,93.63,93.66,101800.0,60.5343,60.5731,60.5343,60.5537,101800.0
2014-05-01 11:30:00,93.66,93.78,93.66,93.75,108000.0,60.5537,60.6313,60.5537,60.6119,108000.0
2014-05-01 11:35:00,93.75,93.75,93.69,93.72,38900.0,60.6119,60.6119,60.5731,60.5925,38900.0
2014-05-01 11:40:00,93.71,93.8,93.71,93.77,100500.0,60.5861,60.6442,60.5861,60.6248,100500.0
2014-05-01 11:45:00,93.77,93.86,93.74,93.82,115000.0,60.6248,60.683,60.6055,60.6572,115000.0
2014-05-01 11:50:00,93.82,93.86,93.79,93.81,176600.0,60.6572,60.683,60.6378,60.6507,176600.0
2014-05-01 11:55:00,93.8,93.8,93.69,93.74,45500.0,60.6442,60.6442,60.5731,60.6055,45500.0
2014-05-01 12:00:00,93.74,93.74,93.67,93.7,126800.0,60.6055,60.6055,60.5602,60.5796,126800.0
2014-05-01 12:05:00,93.71,93.74,93.68,93.71,300700.0,60.5861,60.6055,60.5667,60.5861,300700.0
2014-05-01 12:10:00,93.72,93.76,93.7,93.74,161600.0,60.5925,60.6184,60.5796,60.6055,161600.0
2014-05-01 12:15:00,93.74,93.76,93.68,93.68,68200.0,60.6055,60.6184,60.5667,60.5667,68200.0
2014-05-01 12:20:00,93.68,93.76,93.66,93.76,60200.0,60.5667,60.6184,60.5537,60.6184,60200.0
2014-05-01 12:25:00,93.76,93.76,93.7,93.73,86800.0,60.6184,60.6184,60.5796,60.599,86800.0
2014-05-01 12:30:00,93.73,93.76,93.7,93.75,63800.0,60.599,60.6184,60.5796,60.6119,63800.0
2014-05-01 12:35:00,93.76,93.78,93.73,93.73,54000.0,60.6184,60.6313,60.599,60.599,54000.0
2014-05-01 12:40:00,93.72,93.77,93.71,93.74,124400.0,60.5925,60.6248,60.5861,60.6055,124400.0
2014-05-01 12:45:00,93.74,93.75,93.66,93.69,237300.0,60.6055,60.6119,60.5537,60.5731,237300.0
2014-05-01 12:50:00,93.7,93.73,93.66,93.67,44700.0,60.5796,60.599,60.5537,60.5602,44700.0
2014-05-01 12:55:00,93.68,93.72,93.66,93.71,23400.0,60.5667,60.5925,60.5537,60.5861,23400.0
2014-05-01 13:00:00,93.71,93.74,93.69,93.7,19800.0,60.5861,60.6055,60.5731,60.5796,19800.0
2014-05-01 13:05:00,93.7,93.75,93.68,93.75,21600.0,60.5796,60.6119,60.5667,60.6119,21600.0
2014-05-01 13:10:00,93.74,93.74,93.66,93.69,78600.0,60.6055,60.6055,60.5537,60.5731,78600.0
2014-05-01 13:15:00,93.69,93.7,93.62,93.64,68300.0,60.5731,60.5796,60.5279,60.5408,68300.0
2014-05-01 13:20:00,93.64,93.66,93.6,93.66,161500.0,60.5408,60.5537,60.5149,60.5537,161500.0
2014-05-01 13:25:00,93.66,93.72,93.62,93.7,123300.0,60.5537,60.5925,60.5279,60.5796,123300.0
2014-05-01 13:30:00,93.69,93.69,93.61,93.65,76800.0,60.5731,60.5731,60.5214,60.5473,76800.0
2014-05-01 13:35:00,93.65,93.67,93.63,93.66,29500.0,60.5473,60.5602,60.5343,60.5537,29500.0
2014-05-01 13:40:00,93.66,93.69,93.63,93.63,118500.0,60.5537,60.5731,60.5343,60.5343,118500.0
2014-05-01 13:45:00,93.63,93.65,93.53,93.53,49700.0,60.5343,60.5473,60.4697,60.4697,49700.0
2014-05-01 13:50:00,93.53,93.55,93.5,93.52,35900.0,60.4697,60.4826,60.4503,60.4632,35900.0
2014-05-01 13:55:00,93.52,93.55,93.44,93.45,180700.0,60.4632,60.4826,60.4115,60.418,180700.0
2014-05-01 14:00:00,93.45,93.54,93.45,93.53,79700.0,60.418,60.4761,60.418,60.4697,79700.0
2014-05-01 14:05:00,93.52,93.53,93.45,93.48,72900.0,60.4632,60.4697,60.418,60.4374,72900.0
2014-05-01 14:10:00,93.49,93.51,93.46,93.48,33100.0,60.4438,60.4568,60.4244,60.4374,33100.0
2014-05-01 14:15:00,93.48,93.52,93.47,93.51,88600.0,60.4374,60.4632,60.4309,60.4568,88600.0
2014-05-01 14:20:00,93.51,93.53,93.49,93.52,188300.0,60.4568,60.4697,60.4438,60.4632,188300.0
2014-05-01 14:25:00,93.51,93.56,93.49,93.55,87300.0,60.4568,60.4891,60.4438,60.4826,87300.0
2014-05-01 14:30:00,93.55,93.6,93.54,93.54,110000.0,60.4826,60.5149,60.4761,60.4761,110000.0
2014-05-01 14:35:00,93.55,93.55,93.46,93.51,124400.0,60.4826,60.4826,60.4244,60.4568,124400.0
2014-05-01 14:40:00,93.52,93.52,93.45,93.45,246900.0,60.4632,60.4632,60.418,60.418,246900.0
2014-05-01 14:45:00,93.46,93.51,93.39,93.47,99200.0,60.4244,60.4568,60.3792,60.4309,99200.0
2014-05-01 14:50:00,93.47,93.51,93.44,93.45,66900.0,60.4309,60.4568,60.4115,60.418,66900.0
2014-05-01 14:55:00,93.46,93.48,93.43,93.46,55200.0,60.4244,60.4374,60.405,60.4244,55200.0
2014-05-01 15:00:00,93.45,93.47,93.41,93.43,79600.0,60.418,60.4309,60.3921,60.405,79600.0
2014-05-01 15:05:00,93.42,93.45,93.4,93.44,67500.0,60.3986,60.418,60.3856,60.4115,67500.0
2014-05-01 15:10:00,93.44,93.46,93.34,93.46,70200.0,60.4115,60.4244,60.3468,60.4244,70200.0
2014-05-01 15:15:00,93.46,93.55,93.45,93.49,169300.0,60.4244,60.4826,60.418,60.4438,169300.0
2014-05-01 15:20:00,93.49,93.5,93.44,93.44,172200.0,60.4438,60.4503,60.4115,60.4115,172200.0
2014-05-01 15:25:00,93.43,93.44,93.33,93.34,70900.0,60.405,60.4115,60.3404,60.3468,70900.0
2014-05-01 15:30:00,93.34,93.41,93.31,93.41,78900.0,60.3468,60.3921,60.3274,60.3921,78900.0
2014-05-01 15:35:00,93.41,93.44,93.39,93.39,177000.0,60.3921,60.4115,60.3792,60.3792,177000.0
2014-05-01 15:40:00,93.4,93.44,93.4,93.4,111700.0,60.3856,60.4115,60.3856,60.3856,111700.0
2014-05-01 15:45:00,93.4,93.43,93.37,93.4,237500.0,60.3856,60.405,60.3662,60.3856,237500.0
2014-05-01 15:50:00,93.41,93.51,93.41,93.46,245900.0,60.3921,60.4568,60.3921,60.4244,245900.0
2014-05-01 15:55:00,93.46,93.53,93.44,93.53,419200.0,60.4244,60.4697,60.4115,60.4697,419200.0
2014-05-02 09:30:00,93.36,93.58,93.23,93.56,161700.0,60.3598,60.502,60.2757,60.4891,161700.0
2014-05-02 09:35:00,93.5,93.7,93.47,93.64,217000.0,60.4503,60.5796,60.4309,60.5408,217000.0
2014-05-02 09:40:00,93.65,93.79,93.59,93.79,269600.0,60.5473,60.6378,60.5085,60.6378,269600.0
2014-05-02 09:45:00,93.79,93.95,93.79,93.84,221600.0,60.6378,60.7412,60.6378,60.6701,221600.0
2014-05-02 09:50:00,93.83,94.03,93.8,93.98,210700.0,60.6636,60.7929,60.6442,60.7606,210700.0
2014-05-02 09:55:00,93.98,94.01,93.9,93.99,156200.0,60.7606,60.78,60.7089,60.7671,156200.0
2014-05-02 10:00:00,94.0,94.07,93.9,93.98,353600.0,60.7736,60.8188,60.7089,60.7606,353600.0
2014-05-02 10:05:00,93.98,94.18,93.98,94.17,255900.0,60.7606,60.8899,60.7606,60.8835,255900.0
2014-05-02 10:10:00,94.16,94.33,94.16,94.31,249600.0,60.877,60.9869,60.877,60.974,249600.0
2014-05-02 10:15:00,94.32,94.41,94.28,94.41,415100.0,60.9804,61.0386,60.9546,61.0386,415100.0
2014-05-02 10:20:00,94.41,94.42,94.27,94.34,172300.0,61.0386,61.0451,60.9481,60.9934,172300.0
2014-05-02 10:25:00,94.34,94.37,94.26,94.26,163400.0,60.9934,61.0128,60.9416,60.9416,163400.0
2014-05-02 10:30:00,94.26,94.3,94.24,94.25,160700.0,60.9416,60.9675,60.9287,60.9352,160700.0
2014-05-02 10:35:00,94.25,94.26,94.17,94.19,93500.0,60.9352,60.9416,60.8835,60.8964,93500.0
2014-05-02 10:40:00,94.18,94.27,94.05,94.11,257200.0,60.8899,60.9481,60.8059,60.8447,257200.0
2014-05-02 10:45:00,94.12,94.15,93.88,93.88,300100.0,60.8511,60.8705,60.696,60.696,300100.0
2014-05-02 10:50:00,93.88,94.03,93.83,93.99,224900.0,60.696,60.7929,60.6636,60.7671,224900.0
2014-05-02 10:55:00,93.98,94.04,93.88,93.88,143900.0,60.7606,60.7994,60.696,60.696,143900.0
2014-05-02 11:00:00,93.88,93.99,93.85,93.96,263900.0,60.696,60.7671,60.6766,60.7477,263900.0
2014-05-02 11:05:00,93.97,94.01,93.96,93.97,49100.0,60.7542,60.78,60.7477,60.7542,49100.0
2014-05-02 11:10:00,93.97,93.97,93.89,93.92,47700.0,60.7542,60.7542,60.7024,60.7218,47700.0
2014-05-02 11:15:00,93.91,93.96,93.84,93.96,46800.0,60.7154,60.7477,60.6701,60.7477,46800.0
2014-05-02 11:20:00,93.95,93.96,93.79,93.82,218400.0,60.7412,60.7477,60.6378,60.6572,218400.0
2014-05-02 11:25:00,93.82,93.9,93.79,93.8,66800.0,60.6572,60.7089,60.6378,60.6442,66800.0
2014-05-02 11:30:00,93.8,93.94,93.8,93.94,45700.0,60.6442,60.7348,60.6442,60.7348,45700.0
2014-05-02 11:35:00,93.94,93.98,93.92,93.94,56500.0,60.7348,60.7606,60.7218,60.7348,56500.0
2014-05-02 11:40:00,93.94,93.95,93.84,93.85,59600.0,60.7348,60.7412,60.6701,60.6766,59600.0
2014-05-02 11:45:00,93.85,93.96,93.84,93.94,43200.0,60.6766,60.7477,60.6701,60.7348,43200.0
2014-05-02 11:50:00,93.94,93.96,93.9,93.9,32200.0,60.7348,60.7477,60.7089,60.7089,32200.0
2014-05-02 11:55:00,93.91,93.95,93.89,93.91,30500.0,60.7154,60.7412,60.7024,60.7154,30500.0
2014-05-02 12:00:00,93.91,93.91,93.86,93.88,37500.0,60.7154,60.7154,60.683,60.696,37500.0
2014-05-02 12:05:00,93.88,93.92,93.88,93.89,69100.0,60.696,60.7218,60.696,60.7024,69100.0
2014-05-02 12:10:00,93.88,93.92,93.85,93.92,31800.0,60.696,60.7218,60.6766,60.7218,31800.0
2014-05-02 12:15:00,93.92,93.95,93.9,93.93,44600.0,60.7218,60.7412,60.7089,60.7283,44600.0
2014-05-02 12:20:00,93.92,93.94,93.89,93.91,39400.0,60.7218,60.7348,60.7024,60.7154,39400.0
2014-05-02 12:25:00,93.91,93.92,93.88,93.89,29100.0,60.7154,60.7218,60.696,60.7024,29100.0
2014-05-02 12:30:00,93.9,93.92,93.88,93.9,44700.0,60.7089,60.7218,60.696,60.7089,44700.0
2014-05-02 12:35:00,93.9,93.92,93.88,93.91,54300.0,60.7089,60.7218,60.696,60.7154,54300.0
2014-05-02 12:40:00,93.92,93.95,93.91,93.94,36600.0,60.7218,60.7412,60.7154,60.7348,36600.0
2014-05-02 12:45:00,93.94,93.98,93.94,93.97,24800.0,60.7348,60.7606,60.7348,60.7542,24800.0
2014-05-02 12:50:00,93.96,93.97,93.9,93.93,41500.0,60.7477,60.7542,60.7089,60.7283,41500.0
2014-05-02 12:55:00,93.93,93.95,93.91,93.94,37700.0,60.7283,60.7412,60.7154,60.7348,37700.0
2014-05-02 13:00:00,93.95,93.98,93.92,93.98,49800.0,60.7412,60.7606,60.7218,60.7606,49800.0
2014-05-02 13:05:00,93.98,94.02,93.98,93.98,87600.0,60.7606,60.7865,60.7606,60.7606,87600.0
2014-05-02 13:10:00,93.98,93.98,93.93,93.94,24800.0,60.7606,60.7606,60.7283,60.7348,24800.0
2014-05-02 13:15:00,93.95,93.97,93.92,93.96,44500.0,60.7412,60.7542,60.7218,60.7477,44500.0
2014-05-02 13:20:00,93.95,93.96,93.92,93.96,28600.0,60.7412,60.7477,60.7218,60.7477,28600.0
2014-05-02 13:25:00,93.95,93.95,93.89,93.89,18900.0,60.7412,60.7412,60.7024,60.7024,18900.0
2014-05-02 13:30:00,93.9,93.94,93.84,93.91,44800.0,60.7089,60.7348,60.6701,60.7154,44800.0
2014-05-02 13:35:00,93.91,93.93,93.88,93.9,31100.0,60.7154,60.7283,60.696,60.7089,31100.0
2014-05-02 13:40:00,93.9,93.91,93.87,93.91,36400.0,60.7089,60.7154,60.6895,60.7154,36400.0
2014-05-02 13:45:00,93.91,93.93,93.88,93.91,57300.0,60.7154,60.7283,60.696,60.7154,57300.0
2014-05-02 13:50:00,93.92,93.94,93.87,93.87,29500.0,60.7218,60.7348,60.6895,60.6895,29500.0
2014-05-02 13:55:00,93.88,93.88,93.8,93.8,54900.0,60.696,60.696,60.6442,60.6442,54900.0
2014-05-02 14:00:00,93.8,93.8,93.63,93.65,184800.0,60.6442,60.6442,60.5343,60.5473,184800.0
2014-05-02 14:05:00,93.66,93.69,93.59,93.59,64200.0,60.5537,60.5731,60.5085,60.5085,64200.0
2014-05-02 14:10:00,93.58,93.72,93.58,93.69,54700.0,60.502,60.5925,60.502,60.5731,54700.0
2014-05-02 14:15:00,93.7,93.76,93.69,93.74,60100.0,60.5796,60.6184,60.5731,60.6055,60100.0
2014-05-02 14:20:00,93.74,93.76,93.67,93.67,39000.0,60.6055,60.6184,60.5602,60.5602,39000.0
2014-05-02 14:25:00,93.67,93.68,93.61,93.62,33000.0,60.5602,60.5667,60.5214,60.5279,33000.0
2014-05-02 14:30:00,93.63,93.71,93.63,93.71,29800.0,60.5343,60.5861,60.5343,60.5861,29800.0
2014-05-02 14:35:00,93.71,93.77,93.7,93.71,48600.0,60.5861,60.6248,60.5796,60.5861,48600.0
2014-05-02 14:40:00,93.71,93.74,93.69,93.73,45700.0,60.5861,60.6055,60.5731,60.599,45700.0
2014-05-02 14:45:00,93.73,93.75,93.7,93.72,53900.0,60.599,60.6119,60.5796,60.5925,53900.0
2014-05-02 14:50:00,93.72,93.77,93.7,93.76,23800.0,60.5925,60.6248,60.5796,60.6184,23800.0
2014-05-02 14:55:00,93.75,93.76,93.73,93.73,43400.0,60.6119,60.6184,60.599,60.599,43400.0
2014-05-02 15:00:00,93.73,93.83,93.73,93.83,58300.0,60.599,60.6636,60.599,60.6636,58300.0
2014-05-02 15:05:00,93.84,93.89,93.8,93.88,83400.0,60.6701,60.7024,60.6442,60.696,83400.0
2014-05-02 15:10:00,93.88,93.9,93.8,93.8,40900.0,60.696,60.7089,60.6442,60.6442,40900.0
2014-05-02 15:15:00,93.8,93.83,93.8,93.83,19800.0,60.6442,60.6636,60.6442,60.6636,19800.0
2014-05-02 15:20:00,93.82,93.82,93.76,93.76,28600.0,60.6572,60.6572,60.6184,60.6184,28600.0
2014-05-02 15:25:00,93.77,93.79,93.73,93.77,51700.0,60.6248,60.6378,60.599,60.6248,51700.0
2014-05-02 15:30:00,93.77,93.8,93.75,93.75,69500.0,60.6248,60.6442,60.6119,60.6119,69500.0
2014-05-02 15:35:00,93.76,93.79,93.72,93.74,92100.0,60.6184,60.6378,60.5925,60.6055,92100.0
2014-05-02 15:40:00,93.73,93.77,93.72,93.74,103400.0,60.599,60.6248,60.5925,60.6055,103400.0
2014-05-02 15:45:00,93.73,93.78,93.73,93.76,133100.0,60.599,60.6313,60.599,60.6184,133100.0
2014-05-02 15:50:00,93.76,93.81,93.75,93.79,136000.0,60.6184,60.6507,60.6119,60.6378,136000.0
2014-05-02 15:55:00,93.79,93.83,93.74,93.74,252400.0,60.6378,60.6636,60.6055,60.6055,252400.0
2014-05-05 09:30:00,93.36,93.46,93.23,93.23,339600.0,60.3598,60.4244,60.2757,60.2757,339600.0
2014-05-05 09:35:00,93.25,93.38,93.2,93.38,230300.0,60.2887,60.3727,60.2563,60.3727,230300.0
2014-05-05 09:40:00,93.37,93.51,93.26,93.51,135400.0,60.3662,60.4568,60.2951,60.4568,135400.0
2014-05-05 09:45:00,93.5,93.53,93.41,93.41,164300.0,60.4503,60.4697,60.3921,60.3921,164300.0
2014-05-05 09:50:00,93.42,93.67,93.41,93.59,142700.0,60.3986,60.5602,60.3921,60.5085,142700.0
2014-05-05 09:55:00,93.6,93.62,93.54,93.61,78100.0,60.5149,60.5279,60.4761,60.5214,78100.0
2014-05-05 10:00:00,93.63,93.71,93.58,93.64,118900.0,60.5343,60.5861,60.502,60.5408,118900.0
2014-05-05 10:05:00,93.64,93.65,93.56,93.58,67700.0,60.5408,60.5473,60.4891,60.502,67700.0
2014-05-05 10:10:00,93.58,93.65,93.57,93.64,90000.0,60.502,60.5473,60.4955,60.5408,90000.0
2014-05-05 10:15:00,93.64,93.78,93.64,93.78,125700.0,60.5408,60.6313,60.5408,60.6313,125700.0
2014-05-05 10:20:00,93.78,93.9,93.78,93.89,138100.0,60.6313,60.7089,60.6313,60.7024,138100.0
2014-05-05 10:25:00,93.9,93.92,93.85,93.85,66800.0,60.7089,60.7218,60.6766,60.6766,66800.0
2014-05-05 10:30:00,93.85,93.96,93.84,93.93,53200.0,60.6766,60.7477,60.6701,60.7283,53200.0
2014-05-05 10:35:00,93.93,94.1,93.93,94.08,138500.0,60.7283,60.8382,60.7283,60.8253,138500.0
2014-05-05 10:40:00,94.08,94.2,94.08,94.2,94600.0,60.8253,60.9029,60.8253,60.9029,94600.0
2014-05-05 10:45:00,94.2,94.25,94.19,94.19,73700.0,60.9029,60.9352,60.8964,60.8964,73700.0
2014-05-05 10:50:00,94.19,94.2,94.11,94.13,58200.0,60.8964,60.9029,60.8447,60.8576,58200.0
2014-05-05 10:55:00,94.13,94.21,94.09,94.2,77300.0,60.8576,60.9093,60.8317,60.9029,77300.0
2014-05-05 11:00:00,94.2,94.23,94.15,94.17,32200.0,60.9029,60.9223,60.8705,60.8835,32200.0
2014-05-05 11:05:00,94.17,94.17,94.08,94.09,47600.0,60.8835,60.8835,60.8253,60.8317,47600.0
2014-05-05 11:10:00,94.09,94.17,94.09,94.13,39500.0,60.8317,60.8835,60.8317,60.8576,39500.0
2014-05-05 11:15:00,94.13,94.16,94.09,94.11,78100.0,60.8576,60.877,60.8317,60.8447,78100.0
2014-05-05 11:20:00,94.13,94.21,94.13,94.16,42200.0,60.8576,60.9093,60.8576,60.877,42200.0
2014-05-05 11:25:00,94.16,94.17,94.08,94.14,57100.0,60.877,60.8835,60.8253,60.8641,57100.0
2014-05-05 11:30:00,94.14,94.24,94.14,94.21,62400.0,60.8641,60.9287,60.8641,60.9093,62400.0
2014-05-05 11:35:00,94.21,94.22,94.18,94.22,109900.0,60.9093,60.9158,60.8899,60.9158,109900.0
2014-05-05 11:40:00,94.23,94.32,94.22,94.29,291600.0,60.9223,60.9804,60.9158,60.961,291600.0
2014-05-05 11:45:00,94.29,94.29,94.22,94.22,95200.0,60.961,60.961,60.9158,60.9158,95200.0
2014-05-05 11:50:00,94.22,94.23,94.16,94.17,123300.0,60.9158,60.9223,60.877,60.8835,123300.0
2014-05-05 11:55:00,94.18,94.2,94.14,94.17,50000.0,60.8899,60.9029,60.8641,60.8835,50000.0
2014-05-05 12:00:00,94.18,94.24,94.18,94.2,42700.0,60.8899,60.9287,60.8899,60.9029,42700.0
2014-05-05 12:05:00,94.19,94.2,94.15,94.15,20700.0,60.8964,60.9029,60.8705,60.8705,20700.0
2014-05-05 12:10:00,94.15,94.17,94.13,94.16,31300.0,60.8705,60.8835,60.8576,60.877,31300.0
2014-05-05 12:15:00,94.16,94.2,94.16,94.19,29700.0,60.877,60.9029,60.877,60.8964,29700.0
2014-05-05 12:20:00,94.19,94.22,94.18,94.22,20800.0,60.8964,60.9158,60.8899,60.9158,20800.0
2014-05-05 12:25:00,94.21,94.24,94.2,94.22,19500.0,60.9093,60.9287,60.9029,60.9158,19500.0
2014-05-05 12:30:00,94.22,94.25,94.2,94.2,20600.0,60.9158,60.9352,60.9029,60.9029,20600.0
2014-05-05 12:35:00,94.2,94.2,94.13,94.15,17900.0,60.9029,60.9029,60.8576,60.8705,17900.0
2014-05-05 12:40:00,94.15,94.15,94.11,94.12,86400.0,60.8705,60.8705,60.8447,60.8511,86400.0
2014-05-05 12:45:00,94.13,94.15,94.11,94.12,56100.0,60.8576,60.8705,60.8447,60.8511,56100.0
2014-05-05 12:50:00,94.13,94.14,94.08,94.1,32100.0,60.8576,60.8641,60.8253,60.8382,32100.0
2014-05-05 12:55:00,94.09,94.09,94.03,94.04,33000.0,60.8317,60.8317,60.7929,60.7994,33000.0
2014-05-05 13:00:00,94.04,94.05,94.01,94.04,14500.0,60.7994,60.8059,60.78,60.7994,14500.0
2014-05-05 13:05:00,94.04,94.05,93.98,94.0,29600.0,60.7994,60.8059,60.7606,60.7736,29600.0
2014-05-05 13:10:00,94.0,94.01,93.97,93.97,59400.0,60.7736,60.78,60.7542,60.7542,59400.0
2014-05-05 13:15:00,93.98,94.02,93.95,94.02,90800.0,60.7606,60.7865,60.7412,60.7865,90800.0
2014-05-05 13:20:00,94.02,94.05,93.99,94.03,45700.0,60.7865,60.8059,60.7671,60.7929,45700.0
2014-05-05 13:25:00,94.03,94.08,94.03,94.03,16300.0,60.7929,60.8253,60.7929,60.7929,16300.0
2014-05-05 13:30:00,94.03,94.06,94.0,94.06,61900.0,60.7929,60.8123,60.7736,60.8123,61900.0
2014-05-05 13:35:00,94.06,94.06,94.04,94.04,45400.0,60.8123,60.8123,60.7994,60.7994,45400.0
2014-05-05 13:40:00,94.04,94.05,94.03,94.05,15000.0,60.7994,60.8059,60.7929,60.8059,15000.0
2014-05-05 13:45:00,94.05,94.05,94.01,94.02,15200.0,60.8059,60.8059,60.78,60.7865,15200.0
2014-05-05 13:50:00,94.02,94.09,94.02,94.09,33200.0,60.7865,60.8317,60.7865,60.8317,33200.0
2014-05-05 13:55:00,94.09,94.09,94.03,94.03,34200.0,60.8317,60.8317,60.7929,60.7929,34200.0
2014-05-05 14:00:00,94.04,94.1,94.03,94.09,17900.0,60.7994,60.8382,60.7929,60.8317,17900.0
2014-05-05 14:05:00,94.09,94.13,94.09,94.12,44100.0,60.8317,60.8576,60.8317,60.8511,44100.0
2014-05-05 14:10:00,94.13,94.15,94.08,94.09,20600.0,60.8576,60.8705,60.8253,60.8317,20600.0
2014-05-05 14:15:00,94.09,94.15,94.09,94.15,56100.0,60.8317,60.8705,60.8317,60.8705,56100.0
2014-05-05 14:20:00,94.15,94.17,94.12,94.13,16100.0,60.8705,60.8835,60.8511,60.8576,16100.0
2014-05-05 14:25:00,94.13,94.16,94.11,94.13,42900.0,60.8576,60.877,60.8447,60.8576,42900.0
2014-05-05 14:30:00,94.13,94.2,94.11,94.2,27200.0,60.8576,60.9029,60.8447,60.9029,27200.0
2014-05-05 14:35:00,94.2,94.21,94.15,94.15,18500.0,60.9029,60.9093,60.8705,60.8705,18500.0
2014-05-05 14:40:00,94.15,94.18,94.15,94.18,21900.0,60.8705,60.8899,60.8705,60.8899,21900.0
2014-05-05 14:45:00,94.17,94.23,94.15,94.23,53500.0,60.8835,60.9223,60.8705,60.9223,53500.0
2014-05-05 14:50:00,94.23,94.25,94.16,94.18,40400.0,60.9223,60.9352,60.877,60.8899,40400.0
2014-05-05 14:55:00,94.18,94.19,94.16,94.17,17300.0,60.8899,60.8964,60.877,60.8835,17300.0
2014-05-05 15:00:00,94.19,94.19,94.14,94.16,8800.0,60.8964,60.8964,60.8641,60.877,8800.0
2014-05-05 15:05:00,94.16,94.18,94.14,94.17,19400.0,60.877,60.8899,60.8641,60.8835,19400.0
2014-05-05 15:10:00,94.17,94.2,94.17,94.19,17100.0,60.8835,60.9029,60.8835,60.8964,17100.0
2014-05-05 15:15:00,94.18,94.19,94.11,94.11,50000.0,60.8899,60.8964,60.8447,60.8447,50000.0
2014-05-05 15:20:00,94.11,94.14,94.11,94.14,14300.0,60.8447,60.8641,60.8447,60.8641,14300.0
2014-05-05 15:25:00,94.15,94.17,94.13,94.16,27800.0,60.8705,60.8835,60.8576,60.877,27800.0
2014-05-05 15:30:00,94.16,94.18,94.14,94.16,21100.0,60.877,60.8899,60.8641,60.877,21100.0
2014-05-05 15:35:00,94.17,94.17,94.14,94.17,88500.0,60.8835,60.8835,60.8641,60.8835,88500.0
2014-05-05 15:40:00,94.17,94.19,94.09,94.1,79200.0,60.8835,60.8964,60.8317,60.8382,79200.0
2014-05-05 15:45:00,94.1,94.17,94.08,94.15,129100.0,60.8382,60.8835,60.8253,60.8705,129100.0
2014-05-05 15:50:00,94.15,94.2,94.14,94.2,75700.0,60.8705,60.9029,60.8641,60.9029,75700.0
2014-05-05 15:55:00,94.19,94.19,94.13,94.14,462800.0,60.8964,60.8964,60.8576,60.8641,462800.0
2014-05-06 09:30:00,94.25,94.8,94.17,94.55,196700.0,60.9352,61.2908,60.8835,61.1291,196700.0
2014-05-06 09:35:00,94.55,94.77,94.46,94.5,413500.0,61.1291,61.2714,61.071,61.0968,413500.0
2014-05-06 09:40:00,94.49,94.62,94.45,94.51,205900.0,61.0903,61.1744,61.0645,61.1033,205900.0
2014-05-06 09:45:00,94.52,94.55,94.4,94.43,221900.0,61.1097,61.1291,61.0322,61.0516,221900.0
2014-05-06 09:50:00,94.43,94.51,94.33,94.36,255200.0,61.0516,61.1033,60.9869,61.0063,255200.0
2014-05-06 09:55:00,94.37,94.45,94.3,94.38,117800.0,61.0128,61.0645,60.9675,61.0192,117800.0
2014-05-06 10:00:00,94.38,94.48,94.33,94.41,187600.0,61.0192,61.0839,60.9869,61.0386,187600.0
2014-05-06 10:05:00,94.4,94.44,94.27,94.33,129200.0,61.0322,61.058,60.9481,60.9869,129200.0
2014-05-06 10:10:00,94.32,94.47,94.3,94.4,129600.0,60.9804,61.0774,60.9675,61.0322,129600.0
2014-05-06 10:15:00,94.39,94.53,94.37,94.4,175600.0,61.0257,61.1162,61.0128,61.0322,175600.0
2014-05-06 10:20:00,94.41,94.51,94.4,94.47,59500.0,61.0386,61.1033,61.0322,61.0774,59500.0
2014-05-06 10:25:00,94.47,94.52,94.46,94.51,160000.0,61.0774,61.1097,61.071,61.1033,160000.0
2014-05-06 10:30:00,94.51,94.6,94.48,94.54,97500.0,61.1033,61.1615,61.0839,61.1227,97500.0
2014-05-06 10:35:00,94.54,94.58,94.5,94.57,143200.0,61.1227,61.1485,61.0968,61.1421,143200.0
2014-05-06 10:40:00,94.57,94.63,94.56,94.61,48200.0,61.1421,61.1809,61.1356,61.1679,48200.0
2014-05-06 10:45:00,94.6,94.63,94.56,94.62,35800.0,61.1615,61.1809,61.1356,61.1744,35800.0
2014-05-06 10:50:00,94.62,94.64,94.5,94.5,159800.0,61.1744,61.1873,61.0968,61.0968,159800.0
2014-05-06 10:55:00,94.5,94.53,94.4,94.41,105900.0,61.0968,61.1162,61.0322,61.0386,105900.0
2014-05-06 11:00:00,94.41,94.45,94.33,94.45,145100.0,61.0386,61.0645,60.9869,61.0645,145100.0
2014-05-06 11:05:00,94.44,94.53,94.42,94.52,138900.0,61.058,61.1162,61.0451,61.1097,138900.0
2014-05-06 11:10:00,94.52,94.6,94.51,94.58,72500.0,61.1097,61.1615,61.1033,61.1485,72500.0
2014-05-06 11:15:00,94.58,94.62,94.56,94.6,40800.0,61.1485,61.1744,61.1356,61.1615,40800.0
2014-05-06 11:20:00,94.59,94.64,94.57,94.62,92200.0,61.155,61.1873,61.1421,61.1744,92200.0
2014-05-06 11:25:00,94.61,94.62,94.49,94.53,80500.0,61.1679,61.1744,61.0903,61.1162,80500.0
2014-05-06 11:30:00,94.53,94.59,94.52,94.58,52900.0,61.1162,61.155,61.1097,61.1485,52900.0
2014-05-06 11:35:00,94.58,94.61,94.54,94.6,34600.0,61.1485,61.1679,61.1227,61.1615,34600.0
2014-05-06 11:40:00,94.59,94.61,94.58,94.58,50400.0,61.155,61.1679,61.1485,61.1485,50400.0
2014-05-06 11:45:00,94.58,94.66,94.57,94.64,33000.0,61.1485,61.2003,61.1421,61.1873,33000.0
2014-05-06 11:50:00,94.65,94.69,94.63,94.66,58600.0,61.1938,61.2197,61.1809,61.2003,58600.0
2014-05-06 11:55:00,94.66,94.72,94.65,94.67,25100.0,61.2003,61.239,61.1938,61.2067,25100.0
2014-05-06 12:00:00,94.66,94.73,94.66,94.72,77200.0,61.2003,61.2455,61.2003,61.239,77200.0
2014-05-06 12:05:00,94.72,94.76,94.68,94.7,31600.0,61.239,61.2649,61.2132,61.2261,31600.0
2014-05-06 12:10:00,94.71,94.76,94.71,94.73,240600.0,61.2326,61.2649,61.2326,61.2455,240600.0
2014-05-06 12:15:00,94.72,94.73,94.65,94.65,118200.0,61.239,61.2455,61.1938,61.1938,118200.0
2014-05-06 12:20:00,94.66,94.68,94.59,94.65,31500.0,61.2003,61.2132,61.155,61.1938,31500.0
2014-05-06 12:25:00,94.63,94.69,94.61,94.67,28200.0,61.1809,61.2197,61.1679,61.2067,28200.0
2014-05-06 12:30:00,94.66,94.71,94.66,94.69,8000.0,61.2003,61.2326,61.2003,61.2197,8000.0
2014-05-06 12:35:00,94.69,94.75,94.68,94.7,18600.0,61.2197,61.2584,61.2132,61.2261,18600.0
2014-05-06 12:40:00,94.7,94.73,94.7,94.73,10300.0,61.2261,61.2455,61.2261,61.2455,10300.0
2014-05-06 12:45:00,94.73,94.75,94.7,94.75,46300.0,61.2455,61.2584,61.2261,61.2584,46300.0
2014-05-06 12:50:00,94.74,94.74,94.7,94.71,21100.0,61.252,61.252,61.2261,61.2326,21100.0
2014-05-06 12:55:00,94.7,94.75,94.7,94.72,13200.0,61.2261,61.2584,61.2261,61.239,13200.0
2014-05-06 13:00:00,94.72,94.75,94.71,94.75,36900.0,61.239,61.2584,61.2326,61.2584,36900.0
2014-05-06 13:05:00,94.74,94.74,94.63,94.63,46800.0,61.252,61.252,61.1809,61.1809,46800.0
2014-05-06 13:10:00,94.64,94.64,94.56,94.58,25500.0,61.1873,61.1873,61.1356,61.1485,25500.0
2014-05-06 13:15:00,94.58,94.59,94.56,94.56,23100.0,61.1485,61.155,61.1356,61.1356,23100.0
2014-05-06 13:20:00,94.56,94.58,94.54,94.54,49600.0,61.1356,61.1485,61.1227,61.1227,49600.0
2014-05-06 13:25:00,94.53,94.54,94.41,94.43,60300.0,61.1162,61.1227,61.0386,61.0516,60300.0
2014-05-06 13:30:00,94.43,94.52,94.42,94.5,56000.0,61.0516,61.1097,61.0451,61.0968,56000.0
2014-05-06 13:35:00,94.5,94.52,94.4,94.41,66900.0,61.0968,61.1097,61.0322,61.0386,66900.0
2014-05-06 13:40:00,94.4,94.42,94.3,94.3,67700.0,61.0322,61.0451,60.9675,60.9675,67700.0
2014-05-06 13:45:00,94.3,94.38,94.3,94.33,111500.0,60.9675,61.0192,60.9675,60.9869,111500.0
2014-05-06 13:50:00,94.34,94.49,94.33,94.48,31200.0,60.9934,61.0903,60.9869,61.0839,31200.0
2014-05-06 13:55:00,94.48,94.48,94.39,94.41,22200.0,61.0839,61.0839,61.0257,61.0386,22200.0
2014-05-06 14:00:00,94.39,94.39,94.29,94.32,66900.0,61.0257,61.0257,60.961,60.9804,66900.0
2014-05-06 14:05:00,94.32,94.35,94.26,94.34,55600.0,60.9804,60.9998,60.9416,60.9934,55600.0
2014-05-06 14:10:00,94.34,94.4,94.31,94.38,28000.0,60.9934,61.0322,60.974,61.0192,28000.0
2014-05-06 14:15:00,94.37,94.41,94.34,94.39,79700.0,61.0128,61.0386,60.9934,61.0257,79700.0
2014-05-06 14:20:00,94.39,94.39,94.25,94.27,140900.0,61.0257,61.0257,60.9352,60.9481,140900.0
2014-05-06 14:25:00,94.28,94.3,94.25,94.28,20000.0,60.9546,60.9675,60.9352,60.9546,20000.0
2014-05-06 14:30:00,94.28,94.36,94.25,94.35,40800.0,60.9546,61.0063,60.9352,60.9998,40800.0
2014-05-06 14:35:00,94.36,94.36,94.32,94.34,23100.0,61.0063,61.0063,60.9804,60.9934,23100.0
2014-05-06 14:40:00,94.33,94.42,94.33,94.4,33500.0,60.9869,61.0451,60.9869,61.0322,33500.0
2014-05-06 14:45:00,94.39,94.4,94.29,94.3,60600.0,61.0257,61.0322,60.961,60.9675,60600.0
2014-05-06 14:50:00,94.3,94.33,94.27,94.33,64900.0,60.9675,60.9869,60.9481,60.9869,64900.0
2014-05-06 14:55:00,94.33,94.35,94.31,94.31,34100.0,60.9869,60.9998,60.974,60.974,34100.0
2014-05-06 15:00:00,94.3,94.3,94.2,94.27,61600.0,60.9675,60.9675,60.9029,60.9481,61600.0
2014-05-06 15:05:00,94.26,94.31,94.26,94.31,31200.0,60.9416,60.974,60.9416,60.974,31200.0
2014-05-06 15:10:00,94.31,94.4,94.3,94.36,77000.0,60.974,61.0322,60.9675,61.0063,77000.0
2014-05-06 15:15:00,94.35,94.42,94.35,94.39,44000.0,60.9998,61.0451,60.9998,61.0257,44000.0
2014-05-06 15:20:00,94.39,94.45,94.38,94.4,49500.0,61.0257,61.0645,61.0192,61.0322,49500.0
2014-05-06 15:25:00,94.4,94.41,94.36,94.37,26900.0,61.0322,61.0386,61.0063,61.0128,26900.0
2014-05-06 15:30:00,94.37,94.41,94.35,94.39,34300.0,61.0128,61.0386,60.9998,61.0257,34300.0
2014-05-06 15:35:00,94.39,94.42,94.38,94.42,116700.0,61.0257,61.0451,61.0192,61.0451,116700.0
2014-05-06 15:40:00,94.41,94.41,94.33,94.38,123100.0,61.0386,61.0386,60.9869,61.0192,123100.0
2014-05-06 15:45:00,94.39,94.4,94.31,94.38,113200.0,61.0257,61.0322,60.974,61.0192,113200.0
2014-05-06 15:50:00,94.37,94.38,94.28,94.29,128600.0,61.0128,61.0192,60.9546,60.961,128600.0
2014-05-06 15:55:00,94.29,94.34,94.28,94.32,359600.0,60.961,60.9934,60.9546,60.9804,359600.0
2014-05-07 09:30:00,94.75,95.13,94.72,94.95,226900.0,61.2584,61.5041,61.239,61.3878,226900.0
2014-05-07 09:35:00,94.95,95.03,94.71,94.79,159700.0,61.3878,61.4395,61.2326,61.2843,159700.0
2014-05-07 09:40:00,94.8,95.03,94.8,95.02,140500.0,61.2908,61.4395,61.2908,61.433,140500.0
2014-05-07 09:45:00,95.02,95.03,94.86,94.99,186300.0,61.433,61.4395,61.3296,61.4136,186300.0
2014-05-07 09:50:00,94.99,95.02,94.78,94.8,100400.0,61.4136,61.433,61.2778,61.2908,100400.0
2014-05-07 09:55:00,94.8,94.83,94.7,94.78,212100.0,61.2908,61.3102,61.2261,61.2778,212100.0
2014-05-07 10:00:00,94.79,94.84,94.73,94.75,221500.0,61.2843,61.3166,61.2455,61.2584,221500.0
2014-05-07 10:05:00,94.76,94.77,94.36,94.38,227600.0,61.2649,61.2714,61.0063,61.0192,227600.0
2014-05-07 10:10:00,94.39,94.39,94.21,94.22,330700.0,61.0257,61.0257,60.9093,60.9158,330700.0
2014-05-07 10:15:00,94.22,94.34,94.19,94.26,151300.0,60.9158,60.9934,60.8964,60.9416,151300.0
2014-05-07 10:20:00,94.25,94.33,94.23,94.28,98200.0,60.9352,60.9869,60.9223,60.9546,98200.0
2014-05-07 10:25:00,94.27,94.47,94.25,94.46,82600.0,60.9481,61.0774,60.9352,61.071,82600.0
2014-05-07 10:30:00,94.46,94.59,94.44,94.59,121900.0,61.071,61.155,61.058,61.155,121900.0
2014-05-07 10:35:00,94.59,94.78,94.45,94.77,156600.0,61.155,61.2778,61.0645,61.2714,156600.0
2014-05-07 10:40:00,94.77,94.8,94.62,94.67,109000.0,61.2714,61.2908,61.1744,61.2067,109000.0
2014-05-07 10:45:00,94.67,94.72,94.65,94.7,229800.0,61.2067,61.239,61.1938,61.2261,229800.0
2014-05-07 10:50:00,94.69,94.78,94.66,94.72,79400.0,61.2197,61.2778,61.2003,61.239,79400.0
2014-05-07 10:55:00,94.75,94.77,94.64,94.64,70500.0,61.2584,61.2714,61.1873,61.1873,70500.0
2014-05-07 11:00:00,94.65,94.66,94.56,94.64,60400.0,61.1938,61.2003,61.1356,61.1873,60400.0
2014-05-07 11:05:00,94.63,94.79,94.62,94.78,64200.0,61.1809,61.2843,61.1744,61.2778,64200.0
2014-05-07 11:10:00,94.79,94.86,94.74,94.85,102200.0,61.2843,61.3296,61.252,61.3231,102200.0
2014-05-07 11:15:00,94.84,94.85,94.7,94.7,230900.0,61.3166,61.3231,61.2261,61.2261,230900.0
2014-05-07 11:20:00,94.7,94.76,94.68,94.75,152500.0,61.2261,61.2649,61.2132,61.2584,152500.0
2014-05-07 11:25:00,94.75,94.78,94.72,94.78,115900.0,61.2584,61.2778,61.239,61.2778,115900.0
2014-05-07 11:30:00,94.79,95.03,94.79,94.99,257500.0,61.2843,61.4395,61.2843,61.4136,257500.0
2014-05-07 11:35:00,94.98,95.03,94.95,95.02,109900.0,61.4071,61.4395,61.3878,61.433,109900.0
2014-05-07 11:40:00,95.02,95.2,95.02,95.18,98200.0,61.433,61.5494,61.433,61.5365,98200.0
2014-05-07 11:45:00,95.19,95.25,95.06,95.06,236300.0,61.5429,61.5817,61.4589,61.4589,236300.0
2014-05-07 11:50:00,95.07,95.17,95.06,95.17,71800.0,61.4653,61.53,61.4589,61.53,71800.0
2014-05-07 11:55:00,95.18,95.22,95.12,95.12,88900.0,61.5365,61.5623,61.4977,61.4977,88900.0
2014-05-07 12:00:00,95.12,95.13,94.99,95.0,54100.0,61.4977,61.5041,61.4136,61.4201,54100.0
2014-05-07 12:05:00,95.0,95.02,94.95,95.02,59500.0,61.4201,61.433,61.3878,61.433,59500.0
2014-05-07 12:10:00,95.03,95.06,95.02,95.05,47200.0,61.4395,61.4589,61.433,61.4524,47200.0
2014-05-07 12:15:00,95.05,95.12,95.05,95.11,27600.0,61.4524,61.4977,61.4524,61.4912,27600.0
2014-05-07 12:20:00,95.11,95.19,95.11,95.13,129000.0,61.4912,61.5429,61.4912,61.5041,129000.0
2014-05-07 12:25:00,95.13,95.13,95.01,95.01,47100.0,61.5041,61.5041,61.4265,61.4265,47100.0
2014-05-07 12:30:00,95.01,95.06,95.01,95.02,35800.0,61.4265,61.4589,61.4265,61.433,35800.0
2014-05-07 12:35:00,95.03,95.06,95.0,95.03,18600.0,61.4395,61.4589,61.4201,61.4395,18600.0
2014-05-07 12:40:00,95.03,95.06,95.01,95.01,30600.0,61.4395,61.4589,61.4265,61.4265,30600.0
2014-05-07 12:45:00,95.0,95.05,95.0,95.04,38000.0,61.4201,61.4524,61.4201,61.4459,38000.0
2014-05-07 12:50:00,95.05,95.05,94.98,94.99,47000.0,61.4524,61.4524,61.4071,61.4136,47000.0
2014-05-07 12:55:00,95.0,95.01,94.95,95.01,33800.0,61.4201,61.4265,61.3878,61.4265,33800.0
2014-05-07 13:00:00,95.01,95.09,95.0,95.08,34000.0,61.4265,61.4783,61.4201,61.4718,34000.0
2014-05-07 13:05:00,95.08,95.09,94.93,94.98,56400.0,61.4718,61.4783,61.3748,61.4071,56400.0
2014-05-07 13:10:00,94.98,95.12,94.98,95.1,36400.0,61.4071,61.4977,61.4071,61.4847,36400.0
2014-05-07 13:15:00,95.1,95.15,95.08,95.12,35500.0,61.4847,61.5171,61.4718,61.4977,35500.0
2014-05-07 13:20:00,95.12,95.12,95.07,95.11,39700.0,61.4977,61.4977,61.4653,61.4912,39700.0
2014-05-07 13:25:00,95.12,95.12,95.04,95.07,68000.0,61.4977,61.4977,61.4459,61.4653,68000.0
2014-05-07 13:30:00,95.07,95.16,95.06,95.14,65600.0,61.4653,61.5235,61.4589,61.5106,65600.0
2014-05-07 13:35:00,95.13,95.19,95.1,95.11,68600.0,61.5041,61.5429,61.4847,61.4912,68600.0
2014-05-07 13:40:00,95.11,95.12,95.03,95.08,24600.0,61.4912,61.4977,61.4395,61.4718,24600.0
2014-05-07 13:45:00,95.08,95.13,95.04,95.05,51900.0,61.4718,61.5041,61.4459,61.4524,51900.0
2014-05-07 13:50:00,95.04,95.08,95.03,95.05,22700.0,61.4459,61.4718,61.4395,61.4524,22700.0
2014-05-07 13:55:00,95.04,95.06,94.97,94.97,57000.0,61.4459,61.4589,61.4007,61.4007,57000.0
2014-05-07 14:00:00,94.97,95.03,94.95,94.95,50600.0,61.4007,61.4395,61.3878,61.3878,50600.0
2014-05-07 14:05:00,94.95,95.02,94.95,95.02,80600.0,61.3878,61.433,61.3878,61.433,80600.0
2014-05-07 14:10:00,95.02,95.07,94.98,95.07,36400.0,61.433,61.4653,61.4071,61.4653,36400.0
2014-05-07 14:15:00,95.08,95.12,95.06,95.07,63400.0,61.4718,61.4977,61.4589,61.4653,63400.0
2014-05-07 14:20:00,95.07,95.09,95.04,95.04,86400.0,61.4653,61.4783,61.4459,61.4459,86400.0
2014-05-07 14:25:00,95.06,95.14,95.03,95.11,46900.0,61.4589,61.5106,61.4395,61.4912,46900.0
2014-05-07 14:30:00,95.11,95.12,95.06,95.06,66600.0,61.4912,61.4977,61.4589,61.4589,66600.0
2014-05-07 14:35:00,95.06,95.11,95.06,95.08,24800.0,61.4589,61.4912,61.4589,61.4718,24800.0
2014-05-07 14:40:00,95.08,95.14,95.07,95.13,28900.0,61.4718,61.5106,61.4653,61.5041,28900.0
2014-05-07 14:45:00,95.12,95.12,95.03,95.04,39000.0,61.4977,61.4977,61.4395,61.4459,39000.0
2014-05-07 14:50:00,95.04,95.05,94.96,94.97,56100.0,61.4459,61.4524,61.3942,61.4007,56100.0
2014-05-07 14:55:00,94.98,95.09,94.98,95.06,19000.0,61.4071,61.4783,61.4071,61.4589,19000.0
2014-05-07 15:00:00,95.06,95.07,94.96,94.97,54700.0,61.4589,61.4653,61.3942,61.4007,54700.0
2014-05-07 15:05:00,94.98,95.09,94.98,95.06,37800.0,61.4071,61.4783,61.4071,61.4589,37800.0
2014-05-07 15:10:00,95.05,95.07,95.01,95.02,29900.0,61.4524,61.4653,61.4265,61.433,29900.0
2014-05-07 15:15:00,95.02,95.05,95.0,95.02,30600.0,61.433,61.4524,61.4201,61.433,30600.0
2014-05-07 15:20:00,95.02,95.03,94.92,95.02,51500.0,61.433,61.4395,61.3684,61.433,51500.0
2014-05-07 15:25:00,95.02,95.06,95.0,95.03,118400.0,61.433,61.4589,61.4201,61.4395,118400.0
2014-05-07 15:30:00,95.03,95.06,95.03,95.05,49600.0,61.4395,61.4589,61.4395,61.4524,49600.0
2014-05-07 15:35:00,95.05,95.09,95.02,95.09,185900.0,61.4524,61.4783,61.433,61.4783,185900.0
2014-05-07 15:40:00,95.09,95.2,95.07,95.18,177200.0,61.4783,61.5494,61.4653,61.5365,177200.0
2014-05-07 15:45:00,95.17,95.18,95.12,95.15,168800.0,61.53,61.5365,61.4977,61.5171,168800.0
2014-05-07 15:50:00,95.15,95.16,95.08,95.08,434700.0,61.5171,61.5235,61.4718,61.4718,434700.0
2014-05-07 15:55:00,95.09,95.14,95.07,95.1,548500.0,61.4783,61.5106,61.4653,61.4847,548500.0
2014-05-08 09:30:00,94.93,95.07,94.81,95.02,270200.0,61.3748,61.4653,61.2972,61.433,270200.0
2014-05-08 09:35:00,95.01,95.08,94.87,94.93,206200.0,61.4265,61.4718,61.336,61.3748,206200.0
2014-05-08 09:40:00,94.92,95.07,94.78,94.78,310000.0,61.3684,61.4653,61.2778,61.2778,310000.0
2014-05-08 09:45:00,94.79,94.96,94.77,94.92,120400.0,61.2843,61.3942,61.2714,61.3684,120400.0
2014-05-08 09:50:00,94.93,95.02,94.88,94.92,314700.0,61.3748,61.433,61.3425,61.3684,314700.0
2014-05-08 09:55:00,94.93,94.98,94.88,94.9,145000.0,61.3748,61.4071,61.3425,61.3554,145000.0
2014-05-08 10:00:00,94.9,95.07,94.9,95.07,139600.0,61.3554,61.4653,61.3554,61.4653,139600.0
2014-05-08 10:05:00,95.07,95.09,94.97,94.98,169500.0,61.4653,61.4783,61.4007,61.4071,169500.0
2014-05-08 10:10:00,94.97,95.02,94.96,94.97,103300.0,61.4007,61.433,61.3942,61.4007,103300.0
2014-05-08 10:15:00,94.97,94.97,94.84,94.86,136000.0,61.4007,61.4007,61.3166,61.3296,136000.0
2014-05-08 10:20:00,94.86,94.91,94.81,94.85,352300.0,61.3296,61.3619,61.2972,61.3231,352300.0
2014-05-08 10:25:00,94.84,94.84,94.67,94.67,64100.0,61.3166,61.3166,61.2067,61.2067,64100.0
2014-05-08 10:30:00,94.66,94.67,94.61,94.67,64600.0,61.2003,61.2067,61.1679,61.2067,64600.0
2014-05-08 10:35:00,94.68,94.68,94.56,94.56,136700.0,61.2132,61.2132,61.1356,61.1356,136700.0
2014-05-08 10:40:00,94.56,94.6,94.36,94.38,267200.0,61.1356,61.1615,61.0063,61.0192,267200.0
2014-05-08 10:45:00,94.39,94.49,94.36,94.42,98500.0,61.0257,61.0903,61.0063,61.0451,98500.0
2014-05-08 10:50:00,94.42,94.46,94.4,94.44,48900.0,61.0451,61.071,61.0322,61.058,48900.0
2014-05-08 10:55:00,94.44,94.46,94.36,94.36,52200.0,61.058,61.071,61.0063,61.0063,52200.0
2014-05-08 11:00:00,94.36,94.43,94.31,94.41,92600.0,61.0063,61.0516,60.974,61.0386,92600.0
2014-05-08 11:05:00,94.4,94.49,94.39,94.46,101400.0,61.0322,61.0903,61.0257,61.071,101400.0
2014-05-08 11:10:00,94.46,94.47,94.37,94.37,270700.0,61.071,61.0774,61.0128,61.0128,270700.0
2014-05-08 11:15:00,94.38,94.38,94.33,94.34,164100.0,61.0192,61.0192,60.9869,60.9934,164100.0
2014-05-08 11:20:00,94.33,94.33,94.24,94.26,303300.0,60.9869,60.9869,60.9287,60.9416,303300.0
2014-05-08 11:25:00,94.26,94.27,94.21,94.23,54200.0,60.9416,60.9481,60.9093,60.9223,54200.0
2014-05-08 11:30:00,94.24,94.4,94.24,94.39,115000.0,60.9287,61.0322,60.9287,61.0257,115000.0
2014-05-08 11:35:00,94.4,94.43,94.39,94.39,42300.0,61.0322,61.0516,61.0257,61.0257,42300.0
2014-05-08 11:40:00,94.39,94.44,94.37,94.44,34000.0,61.0257,61.058,61.0128,61.058,34000.0
2014-05-08 11:45:00,94.44,94.49,94.43,94.47,41900.0,61.058,61.0903,61.0516,61.0774,41900.0
2014-05-08 11:50:00,94.48,94.51,94.47,94.49,45500.0,61.0839,61.1033,61.0774,61.0903,45500.0
2014-05-08 11:55:00,94.49,94.5,94.46,94.48,44600.0,61.0903,61.0968,61.071,61.0839,44600.0
2014-05-08 12:00:00,94.49,94.51,94.45,94.49,87100.0,61.0903,61.1033,61.0645,61.0903,87100.0
2014-05-08 12:05:00,94.48,94.53,94.43,94.53,216700.0,61.0839,61.1162,61.0516,61.1162,216700.0
2014-05-08 12:10:00,94.52,94.52,94.49,94.49,36000.0,61.1097,61.1097,61.0903,61.0903,36000.0
2014-05-08 12:15:00,94.5,94.51,94.45,94.46,51300.0,61.0968,61.1033,61.0645,61.071,51300.0
2014-05-08 12:20:00,94.45,94.46,94.43,94.43,20800.0,61.0645,61.071,61.0516,61.0516,20800.0
2014-05-08 12:25:00,94.44,94.5,94.43,94.5,99300.0,61.058,61.0968,61.0516,61.0968,99300.0
2014-05-08 12:30:00,94.49,94.49,94.45,94.48,46500.0,61.0903,61.0903,61.0645,61.0839,46500.0
2014-05-08 12:35:00,94.48,94.48,94.4,94.43,26400.0,61.0839,61.0839,61.0322,61.0516,26400.0
2014-05-08 12:40:00,94.43,94.44,94.4,94.43,66000.0,61.0516,61.058,61.0322,61.0516,66000.0
2014-05-08 12:45:00,94.42,94.45,94.41,94.44,33000.0,61.0451,61.0645,61.0386,61.058,33000.0
2014-05-08 12:50:00,94.43,94.47,94.43,94.43,40900.0,61.0516,61.0774,61.0516,61.0516,40900.0
2014-05-08 12:55:00,94.42,94.43,94.35,94.39,73200.0,61.0451,61.0516,60.9998,61.0257,73200.0
2014-05-08 13:00:00,94.39,94.45,94.35,94.44,61000.0,61.0257,61.0645,60.9998,61.058,61000.0
2014-05-08 13:05:00,94.44,94.44,94.36,94.37,94100.0,61.058,61.058,61.0063,61.0128,94100.0
2014-05-08 13:10:00,94.36,94.36,94.25,94.28,80100.0,61.0063,61.0063,60.9352,60.9546,80100.0
2014-05-08 13:15:00,94.27,94.27,94.19,94.24,331500.0,60.9481,60.9481,60.8964,60.9287,331500.0
2014-05-08 13:20:00,94.25,94.25,94.1,94.19,158900.0,60.9352,60.9352,60.8382,60.8964,158900.0
2014-05-08 13:25:00,94.19,94.26,94.19,94.25,57400.0,60.8964,60.9416,60.8964,60.9352,57400.0
2014-05-08 13:30:00,94.26,94.26,94.19,94.24,30600.0,60.9416,60.9416,60.8964,60.9287,30600.0
2014-05-08 13:35:00,94.24,94.32,94.24,94.29,44200.0,60.9287,60.9804,60.9287,60.961,44200.0
2014-05-08 13:40:00,94.28,94.28,94.2,94.28,43300.0,60.9546,60.9546,60.9029,60.9546,43300.0
2014-05-08 13:45:00,94.28,94.29,94.23,94.24,29900.0,60.9546,60.961,60.9223,60.9287,29900.0
2014-05-08 13:50:00,94.24,94.26,94.2,94.21,47400.0,60.9287,60.9416,60.9029,60.9093,47400.0
2014-05-08 13:55:00,94.21,94.28,94.19,94.28,56500.0,60.9093,60.9546,60.8964,60.9546,56500.0
2014-05-08 14:00:00,94.29,94.32,94.19,94.19,136100.0,60.961,60.9804,60.8964,60.8964,136100.0
2014-05-08 14:05:00,94.19,94.27,94.17,94.17,135800.0,60.8964,60.9481,60.8835,60.8835,135800.0
2014-05-08 14:10:00,94.16,94.16,94.03,94.08,368400.0,60.877,60.877,60.7929,60.8253,368400.0
2014-05-08 14:15:00,94.08,94.16,94.02,94.16,103100.0,60.8253,60.877,60.7865,60.877,103100.0
2014-05-08 14:20:00,94.16,94.16,94.08,94.13,125300.0,60.877,60.877,60.8253,60.8576,125300.0
2014-05-08 14:25:00,94.13,94.15,94.07,94.13,122000.0,60.8576,60.8705,60.8188,60.8576,122000.0
2014-05-08 14:30:00,94.13,94.15,94.1,94.15,62800.0,60.8576,60.8705,60.8382,60.8705,62800.0
2014-05-08 14:35:00,94.16,94.2,94.11,94.11,172100.0,60.877,60.9029,60.8447,60.8447,172100.0
2014-05-08 14:40:00,94.11,94.12,94.01,94.02,69100.0,60.8447,60.8511,60.78,60.7865,69100.0
2014-05-08 14:45:00,94.02,94.02,93.92,93.95,137300.0,60.7865,60.7865,60.7218,60.7412,137300.0
2014-05-08 14:50:00,93.95,93.99,93.89,93.89,334800.0,60.7412,60.7671,60.7024,60.7024,334800.0
2014-05-08 14:55:00,93.89,94.0,93.87,93.92,109000.0,60.7024,60.7736,60.6895,60.7218,109000.0
2014-05-08 15:00:00,93.91,93.92,93.77,93.77,189500.0,60.7154,60.7218,60.6248,60.6248,189500.0
2014-05-08 15:05:00,93.76,93.85,93.71,93.71,124300.0,60.6184,60.6766,60.5861,60.5861,124300.0
2014-05-08 15:10:00,93.71,93.84,93.68,93.83,160600.0,60.5861,60.6701,60.5667,60.6636,160600.0
2014-05-08 15:15:00,93.82,93.92,93.82,93.89,116500.0,60.6572,60.7218,60.6572,60.7024,116500.0
2014-05-08 15:20:00,93.9,93.98,93.9,93.91,178400.0,60.7089,60.7606,60.7089,60.7154,178400.0
2014-05-08 15:25:00,93.91,93.96,93.91,93.94,83200.0,60.7154,60.7477,60.7154,60.7348,83200.0
2014-05-08 15:30:00,93.94,93.97,93.89,93.97,111800.0,60.7348,60.7542,60.7024,60.7542,111800.0
2014-05-08 15:35:00,93.97,94.0,93.87,93.89,261800.0,60.7542,60.7736,60.6895,60.7024,261800.0
2014-05-08 15:40:00,93.9,93.92,93.83,93.84,135500.0,60.7089,60.7218,60.6636,60.6701,135500.0
2014-05-08 15:45:00,93.85,93.9,93.85,93.89,193500.0,60.6766,60.7089,60.6766,60.7024,193500.0
2014-05-08 15:50:00,93.89,93.89,93.8,93.81,366400.0,60.7024,60.7024,60.6442,60.6507,366400.0
2014-05-08 15:55:00,93.82,93.82,93.73,93.78,543900.0,60.6572,60.6572,60.599,60.6313,543900.0
2014-05-09 09:30:00,93.88,94.05,93.78,94.05,198300.0,60.696,60.8059,60.6313,60.8059,198300.0
2014-05-09 09:35:00,94.03,94.04,93.64,93.75,280700.0,60.7929,60.7994,60.5408,60.6119,280700.0
2014-05-09 09:40:00,93.74,93.79,93.52,93.52,187300.0,60.6055,60.6378,60.4632,60.4632,187300.0
2014-05-09 09:45:00,93.52,93.7,93.51,93.67,279900.0,60.4632,60.5796,60.4568,60.5602,279900.0
2014-05-09 09:50:00,93.67,93.73,93.6,93.65,186000.0,60.5602,60.599,60.5149,60.5473,186000.0
2014-05-09 09:55:00,93.66,93.68,93.59,93.6,189900.0,60.5537,60.5667,60.5085,60.5149,189900.0
2014-05-09 10:00:00,93.6,93.65,93.47,93.47,229300.0,60.5149,60.5473,60.4309,60.4309,229300.0
2014-05-09 10:05:00,93.47,93.5,93.31,93.4,404700.0,60.4309,60.4503,60.3274,60.3856,404700.0
2014-05-09 10:10:00,93.41,93.56,93.41,93.49,299000.0,60.3921,60.4891,60.3921,60.4438,299000.0
2014-05-09 10:15:00,93.49,93.59,93.49,93.56,163600.0,60.4438,60.5085,60.4438,60.4891,163600.0
2014-05-09 10:20:00,93.56,93.58,93.53,93.57,79100.0,60.4891,60.502,60.4697,60.4955,79100.0
2014-05-09 10:25:00,93.58,93.59,93.48,93.49,65600.0,60.502,60.5085,60.4374,60.4438,65600.0
2014-05-09 10:30:00,93.48,93.49,93.42,93.49,76000.0,60.4374,60.4438,60.3986,60.4438,76000.0
2014-05-09 10:35:00,93.5,93.55,93.43,93.49,126200.0,60.4503,60.4826,60.405,60.4438,126200.0
2014-05-09 10:40:00,93.48,93.48,93.39,93.41,74400.0,60.4374,60.4374,60.3792,60.3921,74400.0
2014-05-09 10:45:00,93.41,93.44,93.38,93.44,247900.0,60.3921,60.4115,60.3727,60.4115,247900.0
2014-05-09 10:50:00,93.44,93.5,93.43,93.46,74900.0,60.4115,60.4503,60.405,60.4244,74900.0
2014-05-09 10:55:00,93.45,93.5,93.44,93.48,119600.0,60.418,60.4503,60.4115,60.4374,119600.0
2014-05-09 11:00:00,93.47,93.51,93.45,93.49,34200.0,60.4309,60.4568,60.418,60.4438,34200.0
2014-05-09 11:05:00,93.49,93.51,93.39,93.41,139900.0,60.4438,60.4568,60.3792,60.3921,139900.0
2014-05-09 11:10:00,93.4,93.45,93.33,93.33,114600.0,60.3856,60.418,60.3404,60.3404,114600.0
2014-05-09 11:15:00,93.33,93.43,93.32,93.39,87300.0,60.3404,60.405,60.3339,60.3792,87300.0
2014-05-09 11:20:00,93.38,93.43,93.37,93.38,40200.0,60.3727,60.405,60.3662,60.3727,40200.0
2014-05-09 11:25:00,93.38,93.49,93.36,93.49,58800.0,60.3727,60.4438,60.3598,60.4438,58800.0
2014-05-09 11:30:00,93.49,93.49,93.4,93.41,41600.0,60.4438,60.4438,60.3856,60.3921,41600.0
2014-05-09 11:35:00,93.41,93.59,93.41,93.49,54100.0,60.3921,60.5085,60.3921,60.4438,54100.0
2014-05-09 11:40:00,93.49,93.5,93.43,93.47,46200.0,60.4438,60.4503,60.405,60.4309,46200.0
2014-05-09 11:45:00,93.48,93.58,93.47,93.55,37000.0,60.4374,60.502,60.4309,60.4826,37000.0
2014-05-09 11:50:00,93.55,93.55,93.42,93.42,35000.0,60.4826,60.4826,60.3986,60.3986,35000.0
2014-05-09 11:55:00,93.42,93.45,93.41,93.43,32600.0,60.3986,60.418,60.3921,60.405,32600.0
2014-05-09 12:00:00,93.43,93.45,93.39,93.41,60400.0,60.405,60.418,60.3792,60.3921,60400.0
2014-05-09 12:05:00,93.41,93.42,93.35,93.39,57900.0,60.3921,60.3986,60.3533,60.3792,57900.0
2014-05-09 12:10:00,93.39,93.45,93.39,93.43,39900.0,60.3792,60.418,60.3792,60.405,39900.0
2014-05-09 12:15:00,93.43,93.48,93.4,93.44,56800.0,60.405,60.4374,60.3856,60.4115,56800.0
2014-05-09 12:20:00,93.44,93.49,93.43,93.45,60500.0,60.4115,60.4438,60.405,60.418,60500.0
2014-05-09 12:25:00,93.45,93.49,93.43,93.46,43200.0,60.418,60.4438,60.405,60.4244,43200.0
2014-05-09 12:30:00,93.48,93.54,93.47,93.52,18300.0,60.4374,60.4761,60.4309,60.4632,18300.0
2014-05-09 12:35:00,93.51,93.68,93.51,93.65,100100.0,60.4568,60.5667,60.4568,60.5473,100100.0
2014-05-09 12:40:00,93.65,93.71,93.58,93.61,72500.0,60.5473,60.5861,60.502,60.5214,72500.0
2014-05-09 12:45:00,93.62,93.63,93.55,93.58,49200.0,60.5279,60.5343,60.4826,60.502,49200.0
2014-05-09 12:50:00,93.57,93.67,93.56,93.64,53000.0,60.4955,60.5602,60.4891,60.5408,53000.0
2014-05-09 12:55:00,93.63,93.73,93.63,93.68,44100.0,60.5343,60.599,60.5343,60.5667,44100.0
2014-05-09 13:00:00,93.68,93.72,93.65,93.72,84400.0,60.5667,60.5925,60.5473,60.5925,84400.0
2014-05-09 13:05:00,93.72,93.72,93.65,93.67,178500.0,60.5925,60.5925,60.5473,60.5602,178500.0
2014-05-09 13:10:00,93.66,93.67,93.65,93.67,87000.0,60.5537,60.5602,60.5473,60.5602,87000.0
2014-05-09 13:15:00,93.67,93.77,93.67,93.77,229200.0,60.5602,60.6248,60.5602,60.6248,229200.0
2014-05-09 13:20:00,93.76,93.76,93.72,93.73,89100.0,60.6184,60.6184,60.5925,60.599,89100.0
2014-05-09 13:25:00,93.72,93.73,93.67,93.67,33100.0,60.5925,60.599,60.5602,60.5602,33100.0
2014-05-09 13:30:00,93.68,93.7,93.61,93.64,58000.0,60.5667,60.5796,60.5214,60.5408,58000.0
2014-05-09 13:35:00,93.64,93.68,93.62,93.68,40500.0,60.5408,60.5667,60.5279,60.5667,40500.0
2014-05-09 13:40:00,93.69,93.69,93.58,93.58,21400.0,60.5731,60.5731,60.502,60.502,21400.0
2014-05-09 13:45:00,93.59,93.65,93.59,93.65,34700.0,60.5085,60.5473,60.5085,60.5473,34700.0
2014-05-09 13:50:00,93.65,93.69,93.64,93.68,31000.0,60.5473,60.5731,60.5408,60.5667,31000.0
2014-05-09 13:55:00,93.67,93.69,93.65,93.68,23700.0,60.5602,60.5731,60.5473,60.5667,23700.0
2014-05-09 14:00:00,93.68,93.68,93.62,93.64,38900.0,60.5667,60.5667,60.5279,60.5408,38900.0
2014-05-09 14:05:00,93.64,93.65,93.6,93.61,38100.0,60.5408,60.5473,60.5149,60.5214,38100.0
2014-05-09 14:10:00,93.6,93.64,93.56,93.56,103400.0,60.5149,60.5408,60.4891,60.4891,103400.0
2014-05-09 14:15:00,93.55,93.55,93.43,93.48,48500.0,60.4826,60.4826,60.405,60.4374,48500.0
2014-05-09 14:20:00,93.48,93.51,93.48,93.5,51000.0,60.4374,60.4568,60.4374,60.4503,51000.0
2014-05-09 14:25:00,93.49,93.5,93.41,93.44,90600.0,60.4438,60.4503,60.3921,60.4115,90600.0
2014-05-09 14:30:00,93.44,93.51,93.44,93.47,49200.0,60.4115,60.4568,60.4115,60.4309,49200.0
2014-05-09 14:35:00,93.47,93.48,93.43,93.45,52000.0,60.4309,60.4374,60.405,60.418,52000.0
2014-05-09 14:40:00,93.45,93.46,93.41,93.42,72300.0,60.418,60.4244,60.3921,60.3986,72300.0
2014-05-09 14:45:00,93.42,93.44,93.41,93.42,49900.0,60.3986,60.4115,60.3921,60.3986,49900.0
2014-05-09 14:50:00,93.42,93.46,93.42,93.43,73800.0,60.3986,60.4244,60.3986,60.405,73800.0
2014-05-09 14:55:00,93.43,93.49,93.43,93.47,81900.0,60.405,60.4438,60.405,60.4309,81900.0
2014-05-09 15:00:00,93.48,93.54,93.48,93.53,73600.0,60.4374,60.4761,60.4374,60.4697,73600.0
2014-05-09 15:05:00,93.54,93.55,93.51,93.54,45700.0,60.4761,60.4826,60.4568,60.4761,45700.0
2014-05-09 15:10:00,93.53,93.55,93.52,93.53,34300.0,60.4697,60.4826,60.4632,60.4697,34300.0
2014-05-09 15:15:00,93.53,93.53,93.5,93.52,38000.0,60.4697,60.4697,60.4503,60.4632,38000.0
2014-05-09 15:20:00,93.51,93.53,93.48,93.52,46800.0,60.4568,60.4697,60.4374,60.4632,46800.0
2014-05-09 15:25:00,93.51,93.56,93.5,93.54,53100.0,60.4568,60.4891,60.4503,60.4761,53100.0
2014-05-09 15:30:00,93.54,93.55,93.52,93.55,50100.0,60.4761,60.4826,60.4632,60.4826,50100.0
2014-05-09 15:35:00,93.55,93.61,93.54,93.59,70800.0,60.4826,60.5214,60.4761,60.5085,70800.0
2014-05-09 15:40:00,93.6,93.64,93.59,93.63,100500.0,60.5149,60.5408,60.5085,60.5343,100500.0
2014-05-09 15:45:00,93.63,93.65,93.56,93.59,160500.0,60.5343,60.5473,60.4891,60.5085,160500.0
2014-05-09 15:50:00,93.59,93.63,93.59,93.62,218400.0,60.5085,60.5343,60.5085,60.5279,218400.0
2014-05-09 15:55:00,93.63,93.71,93.61,93.71,358500.0,60.5343,60.5861,60.5214,60.5861,358500.0
2014-05-12 09:30:00,94.05,94.24,94.05,94.05,281700.0,60.8059,60.9287,60.8059,60.8059,281700.0
2014-05-12 09:35:00,94.06,94.08,93.86,94.05,330200.0,60.8123,60.8253,60.683,60.8059,330200.0
2014-05-12 09:40:00,94.06,94.08,93.9,93.95,232400.0,60.8123,60.8253,60.7089,60.7412,232400.0
2014-05-12 09:45:00,93.95,93.97,93.81,93.86,206800.0,60.7412,60.7542,60.6507,60.683,206800.0
2014-05-12 09:50:00,93.87,94.05,93.87,93.95,96900.0,60.6895,60.8059,60.6895,60.7412,96900.0
2014-05-12 09:55:00,93.95,94.1,93.94,94.03,93500.0,60.7412,60.8382,60.7348,60.7929,93500.0
2014-05-12 10:00:00,94.04,94.1,94.02,94.09,328600.0,60.7994,60.8382,60.7865,60.8317,328600.0
2014-05-12 10:05:00,94.08,94.26,94.07,94.2,182300.0,60.8253,60.9416,60.8188,60.9029,182300.0
2014-05-12 10:10:00,94.2,94.26,94.16,94.25,103700.0,60.9029,60.9416,60.877,60.9352,103700.0
2014-05-12 10:15:00,94.25,94.36,94.23,94.34,269700.0,60.9352,61.0063,60.9223,60.9934,269700.0
2014-05-12 10:20:00,94.34,94.34,94.2,94.2,108500.0,60.9934,60.9934,60.9029,60.9029,108500.0
2014-05-12 10:25:00,94.2,94.23,94.17,94.2,56000.0,60.9029,60.9223,60.8835,60.9029,56000.0
2014-05-12 10:30:00,94.22,94.25,94.21,94.25,35800.0,60.9158,60.9352,60.9093,60.9352,35800.0
2014-05-12 10:35:00,94.25,94.33,94.25,94.3,107200.0,60.9352,60.9869,60.9352,60.9675,107200.0
2014-05-12 10:40:00,94.31,94.33,94.28,94.29,37800.0,60.974,60.9869,60.9546,60.961,37800.0
2014-05-12 10:45:00,94.29,94.32,94.23,94.24,58600.0,60.961,60.9804,60.9223,60.9287,58600.0
2014-05-12 10:50:00,94.25,94.26,94.14,94.14,52000.0,60.9352,60.9416,60.8641,60.8641,52000.0
2014-05-12 10:55:00,94.14,94.15,94.09,94.11,42900.0,60.8641,60.8705,60.8317,60.8447,42900.0
2014-05-12 11:00:00,94.1,94.11,94.07,94.08,39700.0,60.8382,60.8447,60.8188,60.8253,39700.0
2014-05-12 11:05:00,94.07,94.15,94.05,94.14,19700.0,60.8188,60.8705,60.8059,60.8641,19700.0
2014-05-12 11:10:00,94.14,94.14,94.07,94.1,30200.0,60.8641,60.8641,60.8188,60.8382,30200.0
2014-05-12 11:15:00,94.1,94.14,94.1,94.12,13500.0,60.8382,60.8641,60.8382,60.8511,13500.0
2014-05-12 11:20:00,94.11,94.16,94.11,94.11,42300.0,60.8447,60.877,60.8447,60.8447,42300.0
2014-05-12 11:25:00,94.12,94.14,94.1,94.14,39100.0,60.8511,60.8641,60.8382,60.8641,39100.0
2014-05-12 11:30:00,94.15,94.24,94.15,94.19,83500.0,60.8705,60.9287,60.8705,60.8964,83500.0
2014-05-12 11:35:00,94.19,94.22,94.17,94.18,27300.0,60.8964,60.9158,60.8835,60.8899,27300.0
2014-05-12 11:40:00,94.19,94.24,94.17,94.23,17800.0,60.8964,60.9287,60.8835,60.9223,17800.0
2014-05-12 11:45:00,94.24,94.25,94.21,94.23,22000.0,60.9287,60.9352,60.9093,60.9223,22000.0
2014-05-12 11:50:00,94.23,94.25,94.21,94.21,55200.0,60.9223,60.9352,60.9093,60.9093,55200.0
2014-05-12 11:55:00,94.21,94.24,94.19,94.24,21400.0,60.9093,60.9287,60.8964,60.9287,21400.0
2014-05-12 12:00:00,94.25,94.25,94.21,94.22,14600.0,60.9352,60.9352,60.9093,60.9158,14600.0
2014-05-12 12:05:00,94.22,94.27,94.18,94.26,17300.0,60.9158,60.9481,60.8899,60.9416,17300.0
2014-05-12 12:10:00,94.26,94.31,94.25,94.27,32100.0,60.9416,60.974,60.9352,60.9481,32100.0
2014-05-12 12:15:00,94.28,94.3,94.27,94.29,11000.0,60.9546,60.9675,60.9481,60.961,11000.0
2014-05-12 12:20:00,94.29,94.33,94.28,94.29,22900.0,60.961,60.9869,60.9546,60.961,22900.0
2014-05-12 12:25:00,94.3,94.31,94.28,94.29,28200.0,60.9675,60.974,60.9546,60.961,28200.0
2014-05-12 12:30:00,94.28,94.31,94.26,94.31,23500.0,60.9546,60.974,60.9416,60.974,23500.0
2014-05-12 12:35:00,94.3,94.35,94.28,94.35,24700.0,60.9675,60.9998,60.9546,60.9998,24700.0
2014-05-12 12:40:00,94.35,94.36,94.3,94.3,10400.0,60.9998,61.0063,60.9675,60.9675,10400.0
2014-05-12 12:45:00,94.3,94.3,94.28,94.29,10500.0,60.9675,60.9675,60.9546,60.961,10500.0
2014-05-12 12:50:00,94.3,94.32,94.27,94.28,12500.0,60.9675,60.9804,60.9481,60.9546,12500.0
2014-05-12 12:55:00,94.29,94.29,94.21,94.21,22700.0,60.961,60.961,60.9093,60.9093,22700.0
2014-05-12 13:00:00,94.21,94.24,94.2,94.23,12000.0,60.9093,60.9287,60.9029,60.9223,12000.0
2014-05-12 13:05:00,94.24,94.28,94.23,94.28,7100.0,60.9287,60.9546,60.9223,60.9546,7100.0
2014-05-12 13:10:00,94.27,94.28,94.26,94.26,13300.0,60.9481,60.9546,60.9416,60.9416,13300.0
2014-05-12 13:15:00,94.27,94.27,94.24,94.25,8100.0,60.9481,60.9481,60.9287,60.9352,8100.0
2014-05-12 13:20:00,94.25,94.3,94.25,94.26,27300.0,60.9352,60.9675,60.9352,60.9416,27300.0
2014-05-12 13:25:00,94.26,94.3,94.26,94.29,16100.0,60.9416,60.9675,60.9416,60.961,16100.0
2014-05-12 13:30:00,94.29,94.29,94.26,94.27,52800.0,60.961,60.961,60.9416,60.9481,52800.0
2014-05-12 13:35:00,94.27,94.27,94.26,94.27,10800.0,60.9481,60.9481,60.9416,60.9481,10800.0
2014-05-12 13:40:00,94.28,94.28,94.26,94.26,37700.0,60.9546,60.9546,60.9416,60.9416,37700.0
2014-05-12 13:45:00,94.27,94.28,94.24,94.25,17100.0,60.9481,60.9546,60.9287,60.9352,17100.0
2014-05-12 13:50:00,94.25,94.33,94.25,94.31,46300.0,60.9352,60.9869,60.9352,60.974,46300.0
2014-05-12 13:55:00,94.3,94.31,94.25,94.25,12900.0,60.9675,60.974,60.9352,60.9352,12900.0
2014-05-12 14:00:00,94.24,94.25,94.19,94.21,16200.0,60.9287,60.9352,60.8964,60.9093,16200.0
2014-05-12 14:05:00,94.21,94.28,94.2,94.28,23000.0,60.9093,60.9546,60.9029,60.9546,23000.0
2014-05-12 14:10:00,94.28,94.28,94.23,94.26,36500.0,60.9546,60.9546,60.9223,60.9416,36500.0
2014-05-12 14:15:00,94.26,94.28,94.22,94.23,32200.0,60.9416,60.9546,60.9158,60.9223,32200.0
2014-05-12 14:20:00,94.24,94.26,94.24,94.26,14200.0,60.9287,60.9416,60.9287,60.9416,14200.0
2014-05-12 14:25:00,94.25,94.27,94.23,94.23,48500.0,60.9352,60.9481,60.9223,60.9223,48500.0
2014-05-12 14:30:00,94.24,94.26,94.23,94.23,16800.0,60.9287,60.9416,60.9223,60.9223,16800.0
2014-05-12 14:35:00,94.24,94.24,94.19,94.22,20900.0,60.9287,60.9287,60.8964,60.9158,20900.0
2014-05-12 14:40:00,94.21,94.21,94.18,94.2,29600.0,60.9093,60.9093,60.8899,60.9029,29600.0
2014-05-12 14:45:00,94.21,94.23,94.2,94.22,11300.0,60.9093,60.9223,60.9029,60.9158,11300.0
2014-05-12 14:50:00,94.22,94.23,94.19,94.22,51400.0,60.9158,60.9223,60.8964,60.9158,51400.0
2014-05-12 14:55:00,94.22,94.26,94.2,94.25,22800.0,60.9158,60.9416,60.9029,60.9352,22800.0
2014-05-12 15:00:00,94.26,94.28,94.23,94.24,30600.0,60.9416,60.9546,60.9223,60.9287,30600.0
2014-05-12 15:05:00,94.23,94.25,94.19,94.2,21200.0,60.9223,60.9352,60.8964,60.9029,21200.0
2014-05-12 15:10:00,94.2,94.23,94.2,94.22,29300.0,60.9029,60.9223,60.9029,60.9158,29300.0
2014-05-12 15:15:00,94.22,94.22,94.17,94.22,46600.0,60.9158,60.9158,60.8835,60.9158,46600.0
2014-05-12 15:20:00,94.22,94.25,94.21,94.24,40000.0,60.9158,60.9352,60.9093,60.9287,40000.0
2014-05-12 15:25:00,94.24,94.26,94.21,94.21,62000.0,60.9287,60.9416,60.9093,60.9093,62000.0
2014-05-12 15:30:00,94.21,94.27,94.21,94.24,50700.0,60.9093,60.9481,60.9093,60.9287,50700.0
2014-05-12 15:35:00,94.24,94.27,94.23,94.25,83200.0,60.9287,60.9481,60.9223,60.9352,83200.0
2014-05-12 15:40:00,94.26,94.31,94.25,94.31,65500.0,60.9416,60.974,60.9352,60.974,65500.0
2014-05-12 15:45:00,94.31,94.34,94.28,94.33,152900.0,60.974,60.9934,60.9546,60.9869,152900.0
2014-05-12 15:50:00,94.33,94.38,94.33,94.38,97100.0,60.9869,61.0192,60.9869,61.0192,97100.0
2014-05-12 15:55:00,94.38,94.38,94.32,94.32,272900.0,61.0192,61.0192,60.9804,60.9804,272900.0
2014-05-13 09:30:00,94.51,94.58,94.39,94.53,142500.0,61.1033,61.1485,61.0257,61.1162,142500.0
2014-05-13 09:35:00,94.54,94.59,94.47,94.55,130300.0,61.1227,61.155,61.0774,61.1291,130300.0
2014-05-13 09:40:00,94.54,94.63,94.51,94.6,112000.0,61.1227,61.1809,61.1033,61.1615,112000.0
2014-05-13 09:45:00,94.62,94.72,94.62,94.7,127100.0,61.1744,61.239,61.1744,61.2261,127100.0
2014-05-13 09:50:00,94.7,94.73,94.57,94.58,74200.0,61.2261,61.2455,61.1421,61.1485,74200.0
2014-05-13 09:55:00,94.57,94.57,94.42,94.51,156100.0,61.1421,61.1421,61.0451,61.1033,156100.0
2014-05-13 10:00:00,94.52,94.57,94.47,94.51,74600.0,61.1097,61.1421,61.0774,61.1033,74600.0
2014-05-13 10:05:00,94.51,94.58,94.5,94.57,67000.0,61.1033,61.1485,61.0968,61.1421,67000.0
2014-05-13 10:10:00,94.56,94.6,94.52,94.57,45100.0,61.1356,61.1615,61.1097,61.1421,45100.0
2014-05-13 10:15:00,94.57,94.67,94.57,94.64,146600.0,61.1421,61.2067,61.1421,61.1873,146600.0
2014-05-13 10:20:00,94.64,94.67,94.6,94.64,190300.0,61.1873,61.2067,61.1615,61.1873,190300.0
2014-05-13 10:25:00,94.66,94.7,94.61,94.7,60600.0,61.2003,61.2261,61.1679,61.2261,60600.0
2014-05-13 10:30:00,94.7,94.77,94.7,94.73,52500.0,61.2261,61.2714,61.2261,61.2455,52500.0
2014-05-13 10:35:00,94.73,94.82,94.69,94.81,121000.0,61.2455,61.3037,61.2197,61.2972,121000.0
2014-05-13 10:40:00,94.81,94.81,94.71,94.72,47400.0,61.2972,61.2972,61.2326,61.239,47400.0
2014-05-13 10:45:00,94.71,94.72,94.68,94.68,13400.0,61.2326,61.239,61.2132,61.2132,13400.0
2014-05-13 10:50:00,94.69,94.73,94.68,94.7,28600.0,61.2197,61.2455,61.2132,61.2261,28600.0
2014-05-13 10:55:00,94.7,94.7,94.6,94.6,55900.0,61.2261,61.2261,61.1615,61.1615,55900.0
2014-05-13 11:00:00,94.61,94.63,94.59,94.59,28200.0,61.1679,61.1809,61.155,61.155,28200.0
2014-05-13 11:05:00,94.59,94.59,94.5,94.5,47200.0,61.155,61.155,61.0968,61.0968,47200.0
2014-05-13 11:10:00,94.5,94.56,94.47,94.55,49600.0,61.0968,61.1356,61.0774,61.1291,49600.0
2014-05-13 11:15:00,94.53,94.55,94.42,94.45,75800.0,61.1162,61.1291,61.0451,61.0645,75800.0
2014-05-13 11:20:00,94.44,94.46,94.37,94.38,120900.0,61.058,61.071,61.0128,61.0192,120900.0
2014-05-13 11:25:00,94.37,94.44,94.37,94.43,47800.0,61.0128,61.058,61.0128,61.0516,47800.0
2014-05-13 11:30:00,94.43,94.51,94.41,94.46,30300.0,61.0516,61.1033,61.0386,61.071,30300.0
2014-05-13 11:35:00,94.45,94.48,94.41,94.41,28900.0,61.0645,61.0839,61.0386,61.0386,28900.0
2014-05-13 11:40:00,94.42,94.49,94.42,94.46,50400.0,61.0451,61.0903,61.0451,61.071,50400.0
2014-05-13 11:45:00,94.46,94.52,94.42,94.52,28800.0,61.071,61.1097,61.0451,61.1097,28800.0
2014-05-13 11:50:00,94.52,94.53,94.47,94.53,41200.0,61.1097,61.1162,61.0774,61.1162,41200.0
2014-05-13 11:55:00,94.54,94.56,94.5,94.51,35400.0,61.1227,61.1356,61.0968,61.1033,35400.0
2014-05-13 12:00:00,94.51,94.57,94.48,94.52,45800.0,61.1033,61.1421,61.0839,61.1097,45800.0
2014-05-13 12:05:00,94.53,94.6,94.53,94.57,50300.0,61.1162,61.1615,61.1162,61.1421,50300.0
2014-05-13 12:10:00,94.58,94.61,94.57,94.59,52100.0,61.1485,61.1679,61.1421,61.155,52100.0
2014-05-13 12:15:00,94.59,94.67,94.59,94.65,53000.0,61.155,61.2067,61.155,61.1938,53000.0
2014-05-13 12:20:00,94.65,94.68,94.63,94.63,27700.0,61.1938,61.2132,61.1809,61.1809,27700.0
2014-05-13 12:25:00,94.63,94.69,94.63,94.68,28400.0,61.1809,61.2197,61.1809,61.2132,28400.0
2014-05-13 12:30:00,94.68,94.69,94.62,94.69,24100.0,61.2132,61.2197,61.1744,61.2197,24100.0
2014-05-13 12:35:00,94.69,94.74,94.69,94.69,51600.0,61.2197,61.252,61.2197,61.2197,51600.0
2014-05-13 12:40:00,94.7,94.7,94.65,94.67,24600.0,61.2261,61.2261,61.1938,61.2067,24600.0
2014-05-13 12:45:00,94.68,94.74,94.68,94.73,36800.0,61.2132,61.252,61.2132,61.2455,36800.0
2014-05-13 12:50:00,94.73,94.74,94.67,94.67,14600.0,61.2455,61.252,61.2067,61.2067,14600.0
2014-05-13 12:55:00,94.68,94.7,94.67,94.69,17900.0,61.2132,61.2261,61.2067,61.2197,17900.0
2014-05-13 13:00:00,94.7,94.71,94.66,94.7,13100.0,61.2261,61.2326,61.2003,61.2261,13100.0
2014-05-13 13:05:00,94.71,94.74,94.69,94.71,18900.0,61.2326,61.252,61.2197,61.2326,18900.0
2014-05-13 13:10:00,94.71,94.71,94.65,94.66,21900.0,61.2326,61.2326,61.1938,61.2003,21900.0
2014-05-13 13:15:00,94.66,94.73,94.66,94.72,24700.0,61.2003,61.2455,61.2003,61.239,24700.0
2014-05-13 13:20:00,94.71,94.72,94.64,94.7,90500.0,61.2326,61.239,61.1873,61.2261,90500.0
2014-05-13 13:25:00,94.7,94.76,94.7,94.75,133500.0,61.2261,61.2649,61.2261,61.2584,133500.0
2014-05-13 13:30:00,94.76,94.78,94.75,94.77,44900.0,61.2649,61.2778,61.2584,61.2714,44900.0
2014-05-13 13:35:00,94.76,94.77,94.72,94.74,61900.0,61.2649,61.2714,61.239,61.252,61900.0
2014-05-13 13:40:00,94.74,94.74,94.7,94.73,29600.0,61.252,61.252,61.2261,61.2455,29600.0
2014-05-13 13:45:00,94.73,94.75,94.7,94.74,20700.0,61.2455,61.2584,61.2261,61.252,20700.0
2014-05-13 13:50:00,94.73,94.73,94.7,94.7,8400.0,61.2455,61.2455,61.2261,61.2261,8400.0
2014-05-13 13:55:00,94.71,94.71,94.68,94.7,41000.0,61.2326,61.2326,61.2132,61.2261,41000.0
2014-05-13 14:00:00,94.7,94.74,94.7,94.73,27700.0,61.2261,61.252,61.2261,61.2455,27700.0
2014-05-13 14:05:00,94.73,94.74,94.71,94.71,28800.0,61.2455,61.252,61.2326,61.2326,28800.0
2014-05-13 14:10:00,94.71,94.72,94.68,94.69,6000.0,61.2326,61.239,61.2132,61.2197,6000.0
2014-05-13 14:15:00,94.68,94.7,94.68,94.69,23300.0,61.2132,61.2261,61.2132,61.2197,23300.0
2014-05-13 14:20:00,94.68,94.72,94.67,94.72,22000.0,61.2132,61.239,61.2067,61.239,22000.0
2014-05-13 14:25:00,94.72,94.73,94.69,94.7,36400.0,61.239,61.2455,61.2197,61.2261,36400.0
2014-05-13 14:30:00,94.7,94.73,94.7,94.72,120800.0,61.2261,61.2455,61.2261,61.239,120800.0
2014-05-13 14:35:00,94.72,94.73,94.68,94.69,40900.0,61.239,61.2455,61.2132,61.2197,40900.0
2014-05-13 14:40:00,94.69,94.71,94.68,94.71,10500.0,61.2197,61.2326,61.2132,61.2326,10500.0
2014-05-13 14:45:00,94.71,94.72,94.66,94.69,29600.0,61.2326,61.239,61.2003,61.2197,29600.0
2014-05-13 14:50:00,94.69,94.7,94.66,94.68,21600.0,61.2197,61.2261,61.2003,61.2132,21600.0
2014-05-13 14:55:00,94.67,94.71,94.67,94.71,20500.0,61.2067,61.2326,61.2067,61.2326,20500.0
2014-05-13 15:00:00,94.7,94.72,94.7,94.71,13300.0,61.2261,61.239,61.2261,61.2326,13300.0
2014-05-13 15:05:00,94.71,94.72,94.68,94.68,120400.0,61.2326,61.239,61.2132,61.2132,120400.0
2014-05-13 15:10:00,94.68,94.69,94.61,94.67,31500.0,61.2132,61.2197,61.1679,61.2067,31500.0
2014-05-13 15:15:00,94.66,94.68,94.65,94.68,20900.0,61.2003,61.2132,61.1938,61.2132,20900.0
2014-05-13 15:20:00,94.69,94.69,94.63,94.64,22100.0,61.2197,61.2197,61.1809,61.1873,22100.0
2014-05-13 15:25:00,94.63,94.68,94.63,94.68,28900.0,61.1809,61.2132,61.1809,61.2132,28900.0
2014-05-13 15:30:00,94.68,94.71,94.67,94.69,86200.0,61.2132,61.2326,61.2067,61.2197,86200.0
2014-05-13 15:35:00,94.7,94.72,94.69,94.72,61900.0,61.2261,61.239,61.2197,61.239,61900.0
2014-05-13 15:40:00,94.72,94.74,94.71,94.73,39000.0,61.239,61.252,61.2326,61.2455,39000.0
2014-05-13 15:45:00,94.73,94.75,94.7,94.71,102000.0,61.2455,61.2584,61.2261,61.2326,102000.0
2014-05-13 15:50:00,94.71,94.72,94.69,94.7,187800.0,61.2326,61.239,61.2197,61.2261,187800.0
2014-05-13 15:55:00,94.7,94.72,94.66,94.69,281600.0,61.2261,61.239,61.2003,61.2197,281600.0
2014-05-14 09:30:00,94.78,94.92,94.73,94.77,167400.0,61.2778,61.3684,61.2455,61.2714,167400.0
2014-05-14 09:35:00,94.77,94.88,94.73,94.75,208100.0,61.2714,61.3425,61.2455,61.2584,208100.0
2014-05-14 09:40:00,94.74,94.92,94.7,94.9,277800.0,61.252,61.3684,61.2261,61.3554,277800.0
2014-05-14 09:45:00,94.91,94.91,94.75,94.79,304800.0,61.3619,61.3619,61.2584,61.2843,304800.0
2014-05-14 09:50:00,94.79,94.93,94.79,94.9,160700.0,61.2843,61.3748,61.2843,61.3554,160700.0
2014-05-14 09:55:00,94.9,94.97,94.86,94.97,129800.0,61.3554,61.4007,61.3296,61.4007,129800.0
2014-05-14 10:00:00,94.97,95.0,94.91,94.96,83100.0,61.4007,61.4201,61.3619,61.3942,83100.0
2014-05-14 10:05:00,94.96,95.01,94.93,94.94,76400.0,61.3942,61.4265,61.3748,61.3813,76400.0
2014-05-14 10:10:00,94.94,94.95,94.87,94.94,54200.0,61.3813,61.3878,61.336,61.3813,54200.0
2014-05-14 10:15:00,94.94,94.96,94.83,94.85,58200.0,61.3813,61.3942,61.3102,61.3231,58200.0
2014-05-14 10:20:00,94.85,94.85,94.77,94.77,98800.0,61.3231,61.3231,61.2714,61.2714,98800.0
2014-05-14 10:25:00,94.78,94.84,94.74,94.84,106000.0,61.2778,61.3166,61.252,61.3166,106000.0
2014-05-14 10:30:00,94.83,94.83,94.71,94.71,61600.0,61.3102,61.3102,61.2326,61.2326,61600.0
2014-05-14 10:35:00,94.7,94.82,94.69,94.75,46000.0,61.2261,61.3037,61.2197,61.2584,46000.0
2014-05-14 10:40:00,94.75,94.83,94.75,94.79,34100.0,61.2584,61.3102,61.2584,61.2843,34100.0
2014-05-14 10:45:00,94.8,94.87,94.75,94.86,40400.0,61.2908,61.336,61.2584,61.3296,40400.0
2014-05-14 10:50:00,94.86,94.91,94.78,94.79,36000.0,61.3296,61.3619,61.2778,61.2843,36000.0
2014-05-14 10:55:00,94.79,94.81,94.74,94.75,39800.0,61.2843,61.2972,61.252,61.2584,39800.0
2014-05-14 11:00:00,94.76,94.79,94.73,94.76,39900.0,61.2649,61.2843,61.2455,61.2649,39900.0
2014-05-14 11:05:00,94.76,94.84,94.76,94.83,30200.0,61.2649,61.3166,61.2649,61.3102,30200.0
2014-05-14 11:10:00,94.83,94.86,94.78,94.79,42800.0,61.3102,61.3296,61.2778,61.2843,42800.0
2014-05-14 11:15:00,94.79,94.83,94.79,94.8,24900.0,61.2843,61.3102,61.2843,61.2908,24900.0
2014-05-14 11:20:00,94.8,94.85,94.8,94.84,17700.0,61.2908,61.3231,61.2908,61.3166,17700.0
2014-05-14 11:25:00,94.83,94.91,94.82,94.9,20100.0,61.3102,61.3619,61.3037,61.3554,20100.0
2014-05-14 11:30:00,94.9,94.91,94.81,94.81,48300.0,61.3554,61.3619,61.2972,61.2972,48300.0
2014-05-14 11:35:00,94.81,94.91,94.81,94.9,33600.0,61.2972,61.3619,61.2972,61.3554,33600.0
2014-05-14 11:40:00,94.9,94.92,94.85,94.86,36300.0,61.3554,61.3684,61.3231,61.3296,36300.0
2014-05-14 11:45:00,94.86,94.87,94.8,94.83,35700.0,61.3296,61.336,61.2908,61.3102,35700.0
2014-05-14 11:50:00,94.83,94.89,94.83,94.84,34000.0,61.3102,61.349,61.3102,61.3166,34000.0
2014-05-14 11:55:00,94.85,94.87,94.84,94.85,64000.0,61.3231,61.336,61.3166,61.3231,64000.0
2014-05-14 12:00:00,94.85,94.87,94.84,94.86,26000.0,61.3231,61.336,61.3166,61.3296,26000.0
2014-05-14 12:05:00,94.86,94.89,94.86,94.89,22100.0,61.3296,61.349,61.3296,61.349,22100.0
2014-05-14 12:10:00,94.9,94.91,94.86,94.86,17800.0,61.3554,61.3619,61.3296,61.3296,17800.0
2014-05-14 12:15:00,94.87,94.88,94.82,94.87,20100.0,61.336,61.3425,61.3037,61.336,20100.0
2014-05-14 12:20:00,94.87,94.89,94.84,94.84,23800.0,61.336,61.349,61.3166,61.3166,23800.0
2014-05-14 12:25:00,94.85,94.85,94.79,94.81,13500.0,61.3231,61.3231,61.2843,61.2972,13500.0
2014-05-14 12:30:00,94.8,94.84,94.78,94.84,35800.0,61.2908,61.3166,61.2778,61.3166,35800.0
2014-05-14 12:35:00,94.86,94.9,94.84,94.89,28700.0,61.3296,61.3554,61.3166,61.349,28700.0
2014-05-14 12:40:00,94.89,94.91,94.88,94.89,10700.0,61.349,61.3619,61.3425,61.349,10700.0
2014-05-14 12:45:00,94.9,94.92,94.89,94.91,16600.0,61.3554,61.3684,61.349,61.3619,16600.0
2014-05-14 12:50:00,94.92,94.94,94.9,94.92,15700.0,61.3684,61.3813,61.3554,61.3684,15700.0
2014-05-14 12:55:00,94.92,94.96,94.91,94.93,46100.0,61.3684,61.3942,61.3619,61.3748,46100.0
2014-05-14 13:00:00,94.93,94.99,94.93,94.96,29200.0,61.3748,61.4136,61.3748,61.3942,29200.0
2014-05-14 13:05:00,94.97,95.0,94.95,95.0,76400.0,61.4007,61.4201,61.3878,61.4201,76400.0
2014-05-14 13:10:00,95.01,95.02,94.93,94.93,35100.0,61.4265,61.433,61.3748,61.3748,35100.0
2014-05-14 13:15:00,94.94,94.97,94.92,94.95,35200.0,61.3813,61.4007,61.3684,61.3878,35200.0
2014-05-14 13:20:00,94.96,94.96,94.9,94.91,30300.0,61.3942,61.3942,61.3554,61.3619,30300.0
2014-05-14 13:25:00,94.9,94.94,94.88,94.94,49100.0,61.3554,61.3813,61.3425,61.3813,49100.0
2014-05-14 13:30:00,94.93,94.93,94.89,94.9,28000.0,61.3748,61.3748,61.349,61.3554,28000.0
2014-05-14 13:35:00,94.89,94.91,94.85,94.86,31100.0,61.349,61.3619,61.3231,61.3296,31100.0
2014-05-14 13:40:00,94.87,94.92,94.86,94.92,26700.0,61.336,61.3684,61.3296,61.3684,26700.0
2014-05-14 13:45:00,94.92,94.94,94.9,94.91,29000.0,61.3684,61.3813,61.3554,61.3619,29000.0
2014-05-14 13:50:00,94.91,94.95,94.91,94.93,40400.0,61.3619,61.3878,61.3619,61.3748,40400.0
2014-05-14 13:55:00,94.94,94.96,94.93,94.95,51800.0,61.3813,61.3942,61.3748,61.3878,51800.0
2014-05-14 14:00:00,94.96,94.98,94.93,94.98,40600.0,61.3942,61.4071,61.3748,61.4071,40600.0
2014-05-14 14:05:00,94.98,95.0,94.95,94.95,34200.0,61.4071,61.4201,61.3878,61.3878,34200.0
2014-05-14 14:10:00,94.95,94.98,94.94,94.96,38600.0,61.3878,61.4071,61.3813,61.3942,38600.0
2014-05-14 14:15:00,94.96,94.97,94.94,94.96,28000.0,61.3942,61.4007,61.3813,61.3942,28000.0
2014-05-14 14:20:00,94.96,94.97,94.93,94.94,19800.0,61.3942,61.4007,61.3748,61.3813,19800.0
2014-05-14 14:25:00,94.94,94.96,94.93,94.93,28500.0,61.3813,61.3942,61.3748,61.3748,28500.0
2014-05-14 14:30:00,94.94,94.97,94.92,94.94,34200.0,61.3813,61.4007,61.3684,61.3813,34200.0
2014-05-14 14:35:00,94.93,94.94,94.89,94.9,30700.0,61.3748,61.3813,61.349,61.3554,30700.0
2014-05-14 14:40:00,94.9,94.91,94.85,94.85,55100.0,61.3554,61.3619,61.3231,61.3231,55100.0
2014-05-14 14:45:00,94.85,94.87,94.78,94.8,119900.0,61.3231,61.336,61.2778,61.2908,119900.0
2014-05-14 14:50:00,94.8,94.8,94.75,94.78,88000.0,61.2908,61.2908,61.2584,61.2778,88000.0
2014-05-14 14:55:00,94.79,94.8,94.74,94.75,43200.0,61.2843,61.2908,61.252,61.2584,43200.0
2014-05-14 15:00:00,94.75,94.78,94.7,94.78,48500.0,61.2584,61.2778,61.2261,61.2778,48500.0
2014-05-14 15:05:00,94.78,94.79,94.68,94.68,83100.0,61.2778,61.2843,61.2132,61.2132,83100.0
2014-05-14 15:10:00,94.68,94.73,94.68,94.72,51500.0,61.2132,61.2455,61.2132,61.239,51500.0
2014-05-14 15:15:00,94.71,94.73,94.68,94.71,29500.0,61.2326,61.2455,61.2132,61.2326,29500.0
2014-05-14 15:20:00,94.72,94.75,94.7,94.74,27900.0,61.239,61.2584,61.2261,61.252,27900.0
2014-05-14 15:25:00,94.75,94.76,94.72,94.76,43400.0,61.2584,61.2649,61.239,61.2649,43400.0
2014-05-14 15:30:00,94.76,94.76,94.62,94.64,86600.0,61.2649,61.2649,61.1744,61.1873,86600.0
2014-05-14 15:35:00,94.65,94.65,94.59,94.6,108500.0,61.1938,61.1938,61.155,61.1615,108500.0
2014-05-14 15:40:00,94.6,94.69,94.59,94.69,125600.0,61.1615,61.2197,61.155,61.2197,125600.0
2014-05-14 15:45:00,94.7,94.71,94.67,94.7,125500.0,61.2261,61.2326,61.2067,61.2261,125500.0
2014-05-14 15:50:00,94.7,94.72,94.68,94.69,116100.0,61.2261,61.239,61.2132,61.2197,116100.0
2014-05-14 15:55:00,94.69,94.74,94.69,94.7,195500.0,61.2197,61.252,61.2197,61.2261,195500.0
2014-05-15 09:30:00,94.53,94.56,94.18,94.25,147600.0,61.1162,61.1356,60.8899,60.9352,147600.0
2014-05-15 09:35:00,94.25,94.42,94.25,94.25,276300.0,60.9352,61.0451,60.9352,60.9352,276300.0
2014-05-15 09:40:00,94.24,94.24,93.92,93.96,341300.0,60.9287,60.9287,60.7218,60.7477,341300.0
2014-05-15 09:45:00,93.96,94.03,93.93,93.94,244900.0,60.7477,60.7929,60.7283,60.7348,244900.0
2014-05-15 09:50:00,93.93,93.98,93.79,93.8,256900.0,60.7283,60.7606,60.6378,60.6442,256900.0
2014-05-15 09:55:00,93.8,93.82,93.66,93.74,167700.0,60.6442,60.6572,60.5537,60.6055,167700.0
2014-05-15 10:00:00,93.73,93.79,93.67,93.69,256900.0,60.599,60.6378,60.5602,60.5731,256900.0
2014-05-15 10:05:00,93.66,93.69,93.34,93.36,441100.0,60.5537,60.5731,60.3468,60.3598,441100.0
2014-05-15 10:10:00,93.36,93.44,93.24,93.25,173100.0,60.3598,60.4115,60.2822,60.2887,173100.0
2014-05-15 10:15:00,93.25,93.32,93.21,93.31,519600.0,60.2887,60.3339,60.2628,60.3274,519600.0
2014-05-15 10:20:00,93.3,93.41,93.21,93.4,422500.0,60.321,60.3921,60.2628,60.3856,422500.0
2014-05-15 10:25:00,93.4,93.42,93.25,93.32,225700.0,60.3856,60.3986,60.2887,60.3339,225700.0
2014-05-15 10:30:00,93.32,93.53,93.29,93.53,273800.0,60.3339,60.4697,60.3145,60.4697,273800.0
2014-05-15 10:35:00,93.53,93.55,93.3,93.33,133000.0,60.4697,60.4826,60.321,60.3404,133000.0
2014-05-15 10:40:00,93.32,93.45,93.28,93.44,172500.0,60.3339,60.418,60.3081,60.4115,172500.0
2014-05-15 10:45:00,93.43,93.47,93.4,93.43,72000.0,60.405,60.4309,60.3856,60.405,72000.0
2014-05-15 10:50:00,93.43,93.51,93.42,93.51,147200.0,60.405,60.4568,60.3986,60.4568,147200.0
2014-05-15 10:55:00,93.5,93.55,93.47,93.51,51300.0,60.4503,60.4826,60.4309,60.4568,51300.0
2014-05-15 11:00:00,93.51,93.52,93.37,93.37,131300.0,60.4568,60.4632,60.3662,60.3662,131300.0
2014-05-15 11:05:00,93.36,93.43,93.28,93.29,128000.0,60.3598,60.405,60.3081,60.3145,128000.0
2014-05-15 11:10:00,93.29,93.36,93.24,93.24,151900.0,60.3145,60.3598,60.2822,60.2822,151900.0
2014-05-15 11:15:00,93.24,93.26,93.18,93.21,252400.0,60.2822,60.2951,60.2434,60.2628,252400.0
2014-05-15 11:20:00,93.21,93.25,93.14,93.2,145300.0,60.2628,60.2887,60.2175,60.2563,145300.0
2014-05-15 11:25:00,93.19,93.33,93.19,93.27,139100.0,60.2499,60.3404,60.2499,60.3016,139100.0
2014-05-15 11:30:00,93.28,93.44,93.28,93.43,93400.0,60.3081,60.4115,60.3081,60.405,93400.0
2014-05-15 11:35:00,93.44,93.55,93.43,93.53,96900.0,60.4115,60.4826,60.405,60.4697,96900.0
2014-05-15 11:40:00,93.52,93.53,93.35,93.35,64400.0,60.4632,60.4697,60.3533,60.3533,64400.0
2014-05-15 11:45:00,93.34,93.39,93.29,93.3,62700.0,60.3468,60.3792,60.3145,60.321,62700.0
2014-05-15 11:50:00,93.29,93.32,93.23,93.24,46300.0,60.3145,60.3339,60.2757,60.2822,46300.0
2014-05-15 11:55:00,93.22,93.24,93.15,93.16,182200.0,60.2693,60.2822,60.224,60.2305,182200.0
2014-05-15 12:00:00,93.16,93.18,93.12,93.16,209800.0,60.2305,60.2434,60.2046,60.2305,209800.0
2014-05-15 12:05:00,93.16,93.35,93.16,93.22,119400.0,60.2305,60.3533,60.2305,60.2693,119400.0
2014-05-15 12:10:00,93.23,93.24,93.18,93.23,44300.0,60.2757,60.2822,60.2434,60.2757,44300.0
2014-05-15 12:15:00,93.23,93.23,93.06,93.06,108900.0,60.2757,60.2757,60.1658,60.1658,108900.0
2014-05-15 12:20:00,93.06,93.07,92.96,93.0,91700.0,60.1658,60.1723,60.1012,60.127,91700.0
2014-05-15 12:25:00,93.01,93.02,92.95,92.98,140600.0,60.1335,60.14,60.0947,60.1141,140600.0
2014-05-15 12:30:00,92.99,93.14,92.99,93.14,63200.0,60.1206,60.2175,60.1206,60.2175,63200.0
2014-05-15 12:35:00,93.14,93.15,93.11,93.12,48400.0,60.2175,60.224,60.1981,60.2046,48400.0
2014-05-15 12:40:00,93.12,93.2,93.07,93.2,31900.0,60.2046,60.2563,60.1723,60.2563,31900.0
2014-05-15 12:45:00,93.2,93.21,93.16,93.19,59300.0,60.2563,60.2628,60.2305,60.2499,59300.0
2014-05-15 12:50:00,93.19,93.32,93.18,93.32,43800.0,60.2499,60.3339,60.2434,60.3339,43800.0
2014-05-15 12:55:00,93.32,93.38,93.29,93.36,51100.0,60.3339,60.3727,60.3145,60.3598,51100.0
2014-05-15 13:00:00,93.36,93.37,93.29,93.33,26000.0,60.3598,60.3662,60.3145,60.3404,26000.0
2014-05-15 13:05:00,93.33,93.36,93.25,93.27,26500.0,60.3404,60.3598,60.2887,60.3016,26500.0
2014-05-15 13:10:00,93.27,93.33,93.25,93.31,39700.0,60.3016,60.3404,60.2887,60.3274,39700.0
2014-05-15 13:15:00,93.31,93.31,93.27,93.29,26900.0,60.3274,60.3274,60.3016,60.3145,26900.0
2014-05-15 13:20:00,93.29,93.37,93.27,93.35,55200.0,60.3145,60.3662,60.3016,60.3533,55200.0
2014-05-15 13:25:00,93.34,93.36,93.27,93.32,45800.0,60.3468,60.3598,60.3016,60.3339,45800.0
2014-05-15 13:30:00,93.33,93.35,93.31,93.35,27200.0,60.3404,60.3533,60.3274,60.3533,27200.0
2014-05-15 13:35:00,93.36,93.43,93.3,93.31,52000.0,60.3598,60.405,60.321,60.3274,52000.0
2014-05-15 13:40:00,93.32,93.32,93.24,93.29,48100.0,60.3339,60.3339,60.2822,60.3145,48100.0
2014-05-15 13:45:00,93.28,93.28,93.19,93.22,57100.0,60.3081,60.3081,60.2499,60.2693,57100.0
2014-05-15 13:50:00,93.23,93.3,93.19,93.3,74700.0,60.2757,60.321,60.2499,60.321,74700.0
2014-05-15 13:55:00,93.3,93.41,93.3,93.4,65300.0,60.321,60.3921,60.321,60.3856,65300.0
2014-05-15 14:00:00,93.41,93.5,93.39,93.5,51900.0,60.3921,60.4503,60.3792,60.4503,51900.0
2014-05-15 14:05:00,93.5,93.6,93.49,93.6,102500.0,60.4503,60.5149,60.4438,60.5149,102500.0
2014-05-15 14:10:00,93.6,93.64,93.46,93.48,105600.0,60.5149,60.5408,60.4244,60.4374,105600.0
2014-05-15 14:15:00,93.47,93.48,93.33,93.4,108300.0,60.4309,60.4374,60.3404,60.3856,108300.0
2014-05-15 14:20:00,93.39,93.48,93.34,93.47,85900.0,60.3792,60.4374,60.3468,60.4309,85900.0
2014-05-15 14:25:00,93.48,93.54,93.43,93.48,110100.0,60.4374,60.4761,60.405,60.4374,110100.0
2014-05-15 14:30:00,93.5,93.56,93.5,93.55,52100.0,60.4503,60.4891,60.4503,60.4826,52100.0
2014-05-15 14:35:00,93.55,93.67,93.54,93.62,115100.0,60.4826,60.5602,60.4761,60.5279,115100.0
2014-05-15 14:40:00,93.63,93.64,93.56,93.58,57300.0,60.5343,60.5408,60.4891,60.502,57300.0
2014-05-15 14:45:00,93.59,93.67,93.56,93.67,62500.0,60.5085,60.5602,60.4891,60.5602,62500.0
2014-05-15 14:50:00,93.68,93.76,93.65,93.73,109800.0,60.5667,60.6184,60.5473,60.599,109800.0
2014-05-15 14:55:00,93.73,93.76,93.66,93.7,110900.0,60.599,60.6184,60.5537,60.5796,110900.0
2014-05-15 15:00:00,93.7,93.77,93.69,93.71,99300.0,60.5796,60.6248,60.5731,60.5861,99300.0
2014-05-15 15:05:00,93.71,93.72,93.59,93.68,101500.0,60.5861,60.5925,60.5085,60.5667,101500.0
2014-05-15 15:10:00,93.68,93.72,93.64,93.65,76100.0,60.5667,60.5925,60.5408,60.5473,76100.0
2014-05-15 15:15:00,93.66,93.69,93.56,93.57,75700.0,60.5537,60.5731,60.4891,60.4955,75700.0
2014-05-15 15:20:00,93.57,93.59,93.49,93.5,94800.0,60.4955,60.5085,60.4438,60.4503,94800.0
2014-05-15 15:25:00,93.5,93.57,93.46,93.54,82800.0,60.4503,60.4955,60.4244,60.4761,82800.0
2014-05-15 15:30:00,93.54,93.6,93.49,93.6,118700.0,60.4761,60.5149,60.4438,60.5149,118700.0
2014-05-15 15:35:00,93.59,93.81,93.59,93.74,298600.0,60.5085,60.6507,60.5085,60.6055,298600.0
2014-05-15 15:40:00,93.74,93.76,93.63,93.67,311100.0,60.6055,60.6184,60.5343,60.5602,311100.0
2014-05-15 15:45:00,93.66,93.67,93.61,93.62,177000.0,60.5537,60.5602,60.5214,60.5279,177000.0
2014-05-15 15:50:00,93.62,93.64,93.56,93.61,191800.0,60.5279,60.5408,60.4891,60.5214,191800.0
2014-05-15 15:55:00,93.6,93.66,93.58,93.65,650700.0,60.5149,60.5537,60.502,60.5473,650700.0
2014-05-16 09:30:00,93.47,93.74,93.2,93.26,389500.0,60.4309,60.6055,60.2563,60.2951,389500.0
2014-05-16 09:35:00,93.23,93.26,93.03,93.14,253100.0,60.2757,60.2951,60.1464,60.2175,253100.0
2014-05-16 09:40:00,93.14,93.29,92.93,93.29,240900.0,60.2175,60.3145,60.0818,60.3145,240900.0
2014-05-16 09:45:00,93.28,93.28,93.07,93.15,238000.0,60.3081,60.3081,60.1723,60.224,238000.0
2014-05-16 09:50:00,93.16,93.27,93.15,93.27,305300.0,60.2305,60.3016,60.224,60.3016,305300.0
2014-05-16 09:55:00,93.25,93.41,93.06,93.41,370400.0,60.2887,60.3921,60.1658,60.3921,370400.0
2014-05-16 10:00:00,93.41,93.42,93.11,93.12,363700.0,60.3921,60.3986,60.1981,60.2046,363700.0
2014-05-16 10:05:00,93.12,93.18,93.02,93.04,140400.0,60.2046,60.2434,60.14,60.1529,140400.0
2014-05-16 10:10:00,93.04,93.21,93.04,93.2,71800.0,60.1529,60.2628,60.1529,60.2563,71800.0
2014-05-16 10:15:00,93.22,93.29,93.13,93.25,72500.0,60.2693,60.3145,60.2111,60.2887,72500.0
2014-05-16 10:20:00,93.26,93.31,93.19,93.22,51400.0,60.2951,60.3274,60.2499,60.2693,51400.0
2014-05-16 10:25:00,93.21,93.24,93.14,93.17,70900.0,60.2628,60.2822,60.2175,60.2369,70900.0
2014-05-16 10:30:00,93.17,93.28,93.16,93.24,56200.0,60.2369,60.3081,60.2305,60.2822,56200.0
2014-05-16 10:35:00,93.24,93.37,93.24,93.36,87000.0,60.2822,60.3662,60.2822,60.3598,87000.0
2014-05-16 10:40:00,93.35,93.39,93.33,93.36,77100.0,60.3533,60.3792,60.3404,60.3598,77100.0
2014-05-16 10:45:00,93.35,93.43,93.34,93.41,97800.0,60.3533,60.405,60.3468,60.3921,97800.0
2014-05-16 10:50:00,93.42,93.44,93.38,93.38,58700.0,60.3986,60.4115,60.3727,60.3727,58700.0
2014-05-16 10:55:00,93.38,93.44,93.33,93.34,26500.0,60.3727,60.4115,60.3404,60.3468,26500.0
2014-05-16 11:00:00,93.34,93.37,93.31,93.32,22400.0,60.3468,60.3662,60.3274,60.3339,22400.0
2014-05-16 11:05:00,93.32,93.38,93.32,93.37,15300.0,60.3339,60.3727,60.3339,60.3662,15300.0
2014-05-16 11:10:00,93.37,93.41,93.35,93.39,65200.0,60.3662,60.3921,60.3533,60.3792,65200.0
2014-05-16 11:15:00,93.39,93.48,93.38,93.47,117100.0,60.3792,60.4374,60.3727,60.4309,117100.0
2014-05-16 11:20:00,93.47,93.49,93.42,93.45,62700.0,60.4309,60.4438,60.3986,60.418,62700.0
2014-05-16 11:25:00,93.45,93.46,93.4,93.42,54800.0,60.418,60.4244,60.3856,60.3986,54800.0
2014-05-16 11:30:00,93.42,93.45,93.38,93.42,44000.0,60.3986,60.418,60.3727,60.3986,44000.0
2014-05-16 11:35:00,93.41,93.45,93.37,93.38,101500.0,60.3921,60.418,60.3662,60.3727,101500.0
2014-05-16 11:40:00,93.39,93.41,93.37,93.37,58400.0,60.3792,60.3921,60.3662,60.3662,58400.0
2014-05-16 11:45:00,93.38,93.4,93.32,93.33,29300.0,60.3727,60.3856,60.3339,60.3404,29300.0
2014-05-16 11:50:00,93.33,93.38,93.24,93.24,36900.0,60.3404,60.3727,60.2822,60.2822,36900.0
2014-05-16 11:55:00,93.25,93.35,93.25,93.33,22200.0,60.2887,60.3533,60.2887,60.3404,22200.0
2014-05-16 12:00:00,93.33,93.35,93.3,93.35,14700.0,60.3404,60.3533,60.321,60.3533,14700.0
2014-05-16 12:05:00,93.35,93.39,93.31,93.34,33800.0,60.3533,60.3792,60.3274,60.3468,33800.0
2014-05-16 12:10:00,93.34,93.36,93.31,93.31,73100.0,60.3468,60.3598,60.3274,60.3274,73100.0
2014-05-16 12:15:00,93.31,93.35,93.31,93.34,41500.0,60.3274,60.3533,60.3274,60.3468,41500.0
2014-05-16 12:20:00,93.34,93.39,93.32,93.38,29900.0,60.3468,60.3792,60.3339,60.3727,29900.0
2014-05-16 12:25:00,93.37,93.37,93.32,93.37,34000.0,60.3662,60.3662,60.3339,60.3662,34000.0
2014-05-16 12:30:00,93.37,93.37,93.31,93.33,21200.0,60.3662,60.3662,60.3274,60.3404,21200.0
2014-05-16 12:35:00,93.33,93.36,93.33,93.35,39600.0,60.3404,60.3598,60.3404,60.3533,39600.0
2014-05-16 12:40:00,93.35,93.35,93.3,93.3,17500.0,60.3533,60.3533,60.321,60.321,17500.0
2014-05-16 12:45:00,93.31,93.34,93.29,93.34,348600.0,60.3274,60.3468,60.3145,60.3468,348600.0
2014-05-16 12:50:00,93.35,93.36,93.33,93.35,45200.0,60.3533,60.3598,60.3404,60.3533,45200.0
2014-05-16 12:55:00,93.35,93.36,93.34,93.35,25700.0,60.3533,60.3598,60.3468,60.3533,25700.0
2014-05-16 13:00:00,93.35,93.38,93.3,93.31,97100.0,60.3533,60.3727,60.321,60.3274,97100.0
2014-05-16 13:05:00,93.31,93.35,93.3,93.34,39100.0,60.3274,60.3533,60.321,60.3468,39100.0
2014-05-16 13:10:00,93.34,93.38,93.32,93.34,59900.0,60.3468,60.3727,60.3339,60.3468,59900.0
2014-05-16 13:15:00,93.33,93.38,93.33,93.36,65800.0,60.3404,60.3727,60.3404,60.3598,65800.0
2014-05-16 13:20:00,93.36,93.37,93.32,93.32,187700.0,60.3598,60.3662,60.3339,60.3339,187700.0
2014-05-16 13:25:00,93.32,93.36,93.3,93.32,58000.0,60.3339,60.3598,60.321,60.3339,58000.0
2014-05-16 13:30:00,93.32,93.36,93.3,93.35,47700.0,60.3339,60.3598,60.321,60.3533,47700.0
2014-05-16 13:35:00,93.36,93.36,93.32,93.32,40200.0,60.3598,60.3598,60.3339,60.3339,40200.0
2014-05-16 13:40:00,93.33,93.38,93.33,93.34,75200.0,60.3404,60.3727,60.3404,60.3468,75200.0
2014-05-16 13:45:00,93.34,93.34,93.28,93.3,35600.0,60.3468,60.3468,60.3081,60.321,35600.0
2014-05-16 13:50:00,93.29,93.34,93.29,93.31,110000.0,60.3145,60.3468,60.3145,60.3274,110000.0
2014-05-16 13:55:00,93.3,93.32,93.26,93.27,365800.0,60.321,60.3339,60.2951,60.3016,365800.0
2014-05-16 14:00:00,93.27,93.27,93.16,93.21,241800.0,60.3016,60.3016,60.2305,60.2628,241800.0
2014-05-16 14:05:00,93.21,93.23,93.18,93.18,17500.0,60.2628,60.2757,60.2434,60.2434,17500.0
2014-05-16 14:10:00,93.18,93.22,93.17,93.18,44200.0,60.2434,60.2693,60.2369,60.2434,44200.0
2014-05-16 14:15:00,93.18,93.24,93.18,93.2,49800.0,60.2434,60.2822,60.2434,60.2563,49800.0
2014-05-16 14:20:00,93.2,93.2,93.12,93.12,70900.0,60.2563,60.2563,60.2046,60.2046,70900.0
2014-05-16 14:25:00,93.11,93.17,93.1,93.15,123500.0,60.1981,60.2369,60.1917,60.224,123500.0
2014-05-16 14:30:00,93.16,93.18,93.14,93.15,84800.0,60.2305,60.2434,60.2175,60.224,84800.0
2014-05-16 14:35:00,93.15,93.16,93.11,93.14,40400.0,60.224,60.2305,60.1981,60.2175,40400.0
2014-05-16 14:40:00,93.14,93.25,93.14,93.22,105100.0,60.2175,60.2887,60.2175,60.2693,105100.0
2014-05-16 14:45:00,93.23,93.25,93.2,93.24,89000.0,60.2757,60.2887,60.2563,60.2822,89000.0
2014-05-16 14:50:00,93.23,93.25,93.23,93.25,115300.0,60.2757,60.2887,60.2757,60.2887,115300.0
2014-05-16 14:55:00,93.25,93.39,93.23,93.39,350900.0,60.2887,60.3792,60.2757,60.3792,350900.0
2014-05-16 15:00:00,93.39,93.39,93.28,93.29,1075500.0,60.3792,60.3792,60.3081,60.3145,1075500.0
2014-05-16 15:05:00,93.29,93.34,93.28,93.34,279400.0,60.3145,60.3468,60.3081,60.3468,279400.0
2014-05-16 15:10:00,93.34,93.34,93.31,93.34,355900.0,60.3468,60.3468,60.3274,60.3468,355900.0
2014-05-16 15:15:00,93.33,93.34,93.23,93.24,624800.0,60.3404,60.3468,60.2757,60.2822,624800.0
2014-05-16 15:20:00,93.24,93.24,93.15,93.16,397000.0,60.2822,60.2822,60.224,60.2305,397000.0
2014-05-16 15:25:00,93.16,93.21,93.16,93.2,145200.0,60.2305,60.2628,60.2305,60.2563,145200.0
2014-05-16 15:30:00,93.19,93.33,93.19,93.3,129300.0,60.2499,60.3404,60.2499,60.321,129300.0
2014-05-16 15:35:00,93.3,93.35,93.24,93.27,300600.0,60.321,60.3533,60.2822,60.3016,300600.0
2014-05-16 15:40:00,93.26,93.26,93.21,93.25,202100.0,60.2951,60.2951,60.2628,60.2887,202100.0
2014-05-16 15:45:00,93.24,93.29,93.22,93.27,147100.0,60.2822,60.3145,60.2693,60.3016,147100.0
2014-05-16 15:50:00,93.27,93.31,93.25,93.31,457000.0,60.3016,60.3274,60.2887,60.3274,457000.0
2014-05-16 15:55:00,93.3,93.4,93.25,93.38,1767800.0,60.321,60.3856,60.2887,60.3727,1767800.0
2014-05-19 09:30:00,93.14,93.39,93.14,93.32,89100.0,60.2175,60.3792,60.2175,60.3339,89100.0
2014-05-19 09:35:00,93.31,93.38,93.27,93.35,123500.0,60.3274,60.3727,60.3016,60.3533,123500.0
2014-05-19 09:40:00,93.34,93.67,93.34,93.62,283500.0,60.3468,60.5602,60.3468,60.5279,283500.0
2014-05-19 09:45:00,93.63,93.76,93.62,93.73,214200.0,60.5343,60.6184,60.5279,60.599,214200.0
2014-05-19 09:50:00,93.73,93.77,93.68,93.71,241400.0,60.599,60.6248,60.5667,60.5861,241400.0
2014-05-19 09:55:00,93.71,93.8,93.71,93.77,70900.0,60.5861,60.6442,60.5861,60.6248,70900.0
2014-05-19 10:00:00,93.76,93.85,93.66,93.83,154700.0,60.6184,60.6766,60.5537,60.6636,154700.0
2014-05-19 10:05:00,93.82,93.94,93.81,93.85,108600.0,60.6572,60.7348,60.6507,60.6766,108600.0
2014-05-19 10:10:00,93.86,93.9,93.74,93.77,108600.0,60.683,60.7089,60.6055,60.6248,108600.0
2014-05-19 10:15:00,93.77,93.9,93.77,93.84,93500.0,60.6248,60.7089,60.6248,60.6701,93500.0
2014-05-19 10:20:00,93.84,93.87,93.74,93.79,59700.0,60.6701,60.6895,60.6055,60.6378,59700.0
2014-05-19 10:25:00,93.79,93.87,93.78,93.82,114800.0,60.6378,60.6895,60.6313,60.6572,114800.0
2014-05-19 10:30:00,93.83,93.84,93.73,93.73,76600.0,60.6636,60.6701,60.599,60.599,76600.0
2014-05-19 10:35:00,93.73,93.78,93.61,93.61,51800.0,60.599,60.6313,60.5214,60.5214,51800.0
2014-05-19 10:40:00,93.61,93.69,93.59,93.67,62400.0,60.5214,60.5731,60.5085,60.5602,62400.0
2014-05-19 10:45:00,93.68,93.71,93.54,93.54,68000.0,60.5667,60.5861,60.4761,60.4761,68000.0
2014-05-19 10:50:00,93.55,93.63,93.55,93.6,28100.0,60.4826,60.5343,60.4826,60.5149,28100.0
2014-05-19 10:55:00,93.6,93.62,93.53,93.59,34100.0,60.5149,60.5279,60.4697,60.5085,34100.0
2014-05-19 11:00:00,93.6,93.63,93.57,93.61,25200.0,60.5149,60.5343,60.4955,60.5214,25200.0
2014-05-19 11:05:00,93.63,93.71,93.62,93.71,43800.0,60.5343,60.5861,60.5279,60.5861,43800.0
2014-05-19 11:10:00,93.71,93.85,93.71,93.77,59500.0,60.5861,60.6766,60.5861,60.6248,59500.0
2014-05-19 11:15:00,93.78,93.82,93.72,93.73,92200.0,60.6313,60.6572,60.5925,60.599,92200.0
2014-05-19 11:20:00,93.72,93.79,93.7,93.75,17700.0,60.5925,60.6378,60.5796,60.6119,17700.0
2014-05-19 11:25:00,93.75,93.76,93.71,93.73,36200.0,60.6119,60.6184,60.5861,60.599,36200.0
2014-05-19 11:30:00,93.74,93.74,93.67,93.7,25800.0,60.6055,60.6055,60.5602,60.5796,25800.0
2014-05-19 11:35:00,93.71,93.72,93.67,93.69,29200.0,60.5861,60.5925,60.5602,60.5731,29200.0
2014-05-19 11:40:00,93.68,93.7,93.67,93.67,18200.0,60.5667,60.5796,60.5602,60.5602,18200.0
2014-05-19 11:45:00,93.69,93.71,93.68,93.7,24100.0,60.5731,60.5861,60.5667,60.5796,24100.0
2014-05-19 11:50:00,93.7,93.72,93.7,93.72,15100.0,60.5796,60.5925,60.5796,60.5925,15100.0
2014-05-19 11:55:00,93.72,93.73,93.7,93.71,25800.0,60.5925,60.599,60.5796,60.5861,25800.0
2014-05-19 12:00:00,93.71,93.75,93.71,93.74,26900.0,60.5861,60.6119,60.5861,60.6055,26900.0
2014-05-19 12:05:00,93.74,93.81,93.74,93.76,31000.0,60.6055,60.6507,60.6055,60.6184,31000.0
2014-05-19 12:10:00,93.76,93.79,93.74,93.77,16800.0,60.6184,60.6378,60.6055,60.6248,16800.0
2014-05-19 12:15:00,93.78,93.83,93.76,93.81,12800.0,60.6313,60.6636,60.6184,60.6507,12800.0
2014-05-19 12:20:00,93.81,93.85,93.8,93.83,48400.0,60.6507,60.6766,60.6442,60.6636,48400.0
2014-05-19 12:25:00,93.83,93.84,93.78,93.78,31300.0,60.6636,60.6701,60.6313,60.6313,31300.0
2014-05-19 12:30:00,93.78,93.79,93.63,93.63,42400.0,60.6313,60.6378,60.5343,60.5343,42400.0
2014-05-19 12:35:00,93.63,93.69,93.62,93.66,36600.0,60.5343,60.5731,60.5279,60.5537,36600.0
2014-05-19 12:40:00,93.66,93.73,93.65,93.69,23100.0,60.5537,60.599,60.5473,60.5731,23100.0
2014-05-19 12:45:00,93.69,93.77,93.68,93.74,45600.0,60.5731,60.6248,60.5667,60.6055,45600.0
2014-05-19 12:50:00,93.74,93.78,93.73,93.75,19500.0,60.6055,60.6313,60.599,60.6119,19500.0
2014-05-19 12:55:00,93.76,93.79,93.72,93.79,27100.0,60.6184,60.6378,60.5925,60.6378,27100.0
2014-05-19 13:00:00,93.79,93.8,93.75,93.77,35600.0,60.6378,60.6442,60.6119,60.6248,35600.0
2014-05-19 13:05:00,93.76,93.82,93.75,93.8,38600.0,60.6184,60.6572,60.6119,60.6442,38600.0
2014-05-19 13:10:00,93.8,93.84,93.78,93.84,47300.0,60.6442,60.6701,60.6313,60.6701,47300.0
2014-05-19 13:15:00,93.84,93.84,93.72,93.73,59900.0,60.6701,60.6701,60.5925,60.599,59900.0
2014-05-19 13:20:00,93.73,93.78,93.73,93.74,18900.0,60.599,60.6313,60.599,60.6055,18900.0
2014-05-19 13:25:00,93.74,93.74,93.66,93.7,48900.0,60.6055,60.6055,60.5537,60.5796,48900.0
2014-05-19 13:30:00,93.69,93.71,93.64,93.65,40000.0,60.5731,60.5861,60.5408,60.5473,40000.0
2014-05-19 13:35:00,93.65,93.72,93.65,93.71,23500.0,60.5473,60.5925,60.5473,60.5861,23500.0
2014-05-19 13:40:00,93.71,93.75,93.63,93.65,149500.0,60.5861,60.6119,60.5343,60.5473,149500.0
2014-05-19 13:45:00,93.66,93.7,93.65,93.68,35200.0,60.5537,60.5796,60.5473,60.5667,35200.0
2014-05-19 13:50:00,93.69,93.69,93.66,93.66,21700.0,60.5731,60.5731,60.5537,60.5537,21700.0
2014-05-19 13:55:00,93.66,93.73,93.66,93.7,22100.0,60.5537,60.599,60.5537,60.5796,22100.0
2014-05-19 14:00:00,93.69,93.74,93.67,93.7,32100.0,60.5731,60.6055,60.5602,60.5796,32100.0
2014-05-19 14:05:00,93.71,93.71,93.66,93.67,27400.0,60.5861,60.5861,60.5537,60.5602,27400.0
2014-05-19 14:10:00,93.66,93.68,93.63,93.68,22000.0,60.5537,60.5667,60.5343,60.5667,22000.0
2014-05-19 14:15:00,93.68,93.69,93.65,93.66,16900.0,60.5667,60.5731,60.5473,60.5537,16900.0
2014-05-19 14:20:00,93.66,93.74,93.66,93.73,35100.0,60.5537,60.6055,60.5537,60.599,35100.0
2014-05-19 14:25:00,93.73,93.75,93.67,93.7,40700.0,60.599,60.6119,60.5602,60.5796,40700.0
2014-05-19 14:30:00,93.7,93.7,93.66,93.66,18800.0,60.5796,60.5796,60.5537,60.5537,18800.0
2014-05-19 14:35:00,93.67,93.73,93.65,93.73,35400.0,60.5602,60.599,60.5473,60.599,35400.0
2014-05-19 14:40:00,93.73,93.73,93.68,93.68,19900.0,60.599,60.599,60.5667,60.5667,19900.0
2014-05-19 14:45:00,93.67,93.73,93.67,93.73,55000.0,60.5602,60.599,60.5602,60.599,55000.0
2014-05-19 14:50:00,93.72,93.75,93.72,93.73,28900.0,60.5925,60.6119,60.5925,60.599,28900.0
2014-05-19 14:55:00,93.73,93.73,93.65,93.68,23400.0,60.599,60.599,60.5473,60.5667,23400.0
2014-05-19 15:00:00,93.68,93.69,93.63,93.64,24100.0,60.5667,60.5731,60.5343,60.5408,24100.0
2014-05-19 15:05:00,93.64,93.67,93.63,93.65,36700.0,60.5408,60.5602,60.5343,60.5473,36700.0
2014-05-19 15:10:00,93.65,93.68,93.64,93.65,32900.0,60.5473,60.5667,60.5408,60.5473,32900.0
2014-05-19 15:15:00,93.64,93.65,93.59,93.6,77200.0,60.5408,60.5473,60.5085,60.5149,77200.0
2014-05-19 15:20:00,93.6,93.7,93.6,93.69,57800.0,60.5149,60.5796,60.5149,60.5731,57800.0
2014-05-19 15:25:00,93.69,93.73,93.68,93.7,37900.0,60.5731,60.599,60.5667,60.5796,37900.0
2014-05-19 15:30:00,93.71,93.79,93.71,93.78,83200.0,60.5861,60.6378,60.5861,60.6313,83200.0
2014-05-19 15:35:00,93.79,93.79,93.73,93.74,72200.0,60.6378,60.6378,60.599,60.6055,72200.0
2014-05-19 15:40:00,93.74,93.75,93.71,93.72,86000.0,60.6055,60.6119,60.5861,60.5925,86000.0
2014-05-19 15:45:00,93.72,93.74,93.68,93.71,127700.0,60.5925,60.6055,60.5667,60.5861,127700.0
2014-05-19 15:50:00,93.71,93.71,93.67,93.71,83700.0,60.5861,60.5861,60.5602,60.5861,83700.0
2014-05-19 15:55:00,93.7,93.74,93.67,93.67,418500.0,60.5796,60.6055,60.5602,60.5602,418500.0
2014-05-20 09:30:00,93.49,93.65,93.39,93.62,80200.0,60.4438,60.5473,60.3792,60.5279,80200.0
2014-05-20 09:35:00,93.64,93.79,93.63,93.67,164300.0,60.5408,60.6378,60.5343,60.5602,164300.0
2014-05-20 09:40:00,93.66,93.78,93.62,93.64,87000.0,60.5537,60.6313,60.5279,60.5408,87000.0
2014-05-20 09:45:00,93.66,93.76,93.61,93.65,105900.0,60.5537,60.6184,60.5214,60.5473,105900.0
2014-05-20 09:50:00,93.65,93.66,93.58,93.58,41000.0,60.5473,60.5537,60.502,60.502,41000.0
2014-05-20 09:55:00,93.58,93.59,93.5,93.53,88400.0,60.502,60.5085,60.4503,60.4697,88400.0
2014-05-20 10:00:00,93.53,93.59,93.47,93.58,139900.0,60.4697,60.5085,60.4309,60.502,139900.0
2014-05-20 10:05:00,93.58,93.58,93.44,93.44,79600.0,60.502,60.502,60.4115,60.4115,79600.0
2014-05-20 10:10:00,93.44,93.54,93.44,93.49,225800.0,60.4115,60.4761,60.4115,60.4438,225800.0
2014-05-20 10:15:00,93.49,93.57,93.49,93.55,54000.0,60.4438,60.4955,60.4438,60.4826,54000.0
2014-05-20 10:20:00,93.55,93.59,93.5,93.53,31100.0,60.4826,60.5085,60.4503,60.4697,31100.0
2014-05-20 10:25:00,93.52,93.56,93.48,93.49,22900.0,60.4632,60.4891,60.4374,60.4438,22900.0
2014-05-20 10:30:00,93.5,93.61,93.48,93.6,35600.0,60.4503,60.5214,60.4374,60.5149,35600.0
2014-05-20 10:35:00,93.6,93.63,93.58,93.61,61500.0,60.5149,60.5343,60.502,60.5214,61500.0
2014-05-20 10:40:00,93.61,93.7,93.57,93.64,74500.0,60.5214,60.5796,60.4955,60.5408,74500.0
2014-05-20 10:45:00,93.63,93.64,93.52,93.56,46800.0,60.5343,60.5408,60.4632,60.4891,46800.0
2014-05-20 10:50:00,93.56,93.59,93.55,93.59,21300.0,60.4891,60.5085,60.4826,60.5085,21300.0
2014-05-20 10:55:00,93.59,93.78,93.59,93.78,56400.0,60.5085,60.6313,60.5085,60.6313,56400.0
2014-05-20 11:00:00,93.79,93.83,93.76,93.83,51200.0,60.6378,60.6636,60.6184,60.6636,51200.0
2014-05-20 11:05:00,93.83,93.83,93.76,93.76,31400.0,60.6636,60.6636,60.6184,60.6184,31400.0
2014-05-20 11:10:00,93.76,93.84,93.76,93.83,11000.0,60.6184,60.6701,60.6184,60.6636,11000.0
2014-05-20 11:15:00,93.83,93.86,93.77,93.79,21200.0,60.6636,60.683,60.6248,60.6378,21200.0
2014-05-20 11:20:00,93.78,93.79,93.76,93.79,13100.0,60.6313,60.6378,60.6184,60.6378,13100.0
2014-05-20 11:25:00,93.78,93.83,93.74,93.74,22700.0,60.6313,60.6636,60.6055,60.6055,22700.0
2014-05-20 11:30:00,93.74,93.77,93.71,93.71,49300.0,60.6055,60.6248,60.5861,60.5861,49300.0
2014-05-20 11:35:00,93.7,93.76,93.7,93.73,17300.0,60.5796,60.6184,60.5796,60.599,17300.0
2014-05-20 11:40:00,93.75,93.8,93.73,93.76,35000.0,60.6119,60.6442,60.599,60.6184,35000.0
2014-05-20 11:45:00,93.76,93.83,93.76,93.8,133500.0,60.6184,60.6636,60.6184,60.6442,133500.0
2014-05-20 11:50:00,93.8,93.8,93.72,93.76,50900.0,60.6442,60.6442,60.5925,60.6184,50900.0
2014-05-20 11:55:00,93.76,93.77,93.7,93.72,53600.0,60.6184,60.6248,60.5796,60.5925,53600.0
2014-05-20 12:00:00,93.72,93.72,93.56,93.59,111000.0,60.5925,60.5925,60.4891,60.5085,111000.0
2014-05-20 12:05:00,93.58,93.61,93.5,93.58,49800.0,60.502,60.5214,60.4503,60.502,49800.0
2014-05-20 12:10:00,93.6,93.6,93.42,93.49,123700.0,60.5149,60.5149,60.3986,60.4438,123700.0
2014-05-20 12:15:00,93.47,93.52,93.4,93.49,70700.0,60.4309,60.4632,60.3856,60.4438,70700.0
2014-05-20 12:20:00,93.49,93.53,93.48,93.52,58800.0,60.4438,60.4697,60.4374,60.4632,58800.0
2014-05-20 12:25:00,93.51,93.51,93.43,93.44,94300.0,60.4568,60.4568,60.405,60.4115,94300.0
2014-05-20 12:30:00,93.44,93.55,93.43,93.52,55200.0,60.4115,60.4826,60.405,60.4632,55200.0
2014-05-20 12:35:00,93.5,93.54,93.46,93.5,42900.0,60.4503,60.4761,60.4244,60.4503,42900.0
2014-05-20 12:40:00,93.49,93.53,93.42,93.53,73800.0,60.4438,60.4697,60.3986,60.4697,73800.0
2014-05-20 12:45:00,93.52,93.53,93.49,93.5,15300.0,60.4632,60.4697,60.4438,60.4503,15300.0
2014-05-20 12:50:00,93.5,93.56,93.48,93.55,27700.0,60.4503,60.4891,60.4374,60.4826,27700.0
2014-05-20 12:55:00,93.55,93.56,93.52,93.55,20400.0,60.4826,60.4891,60.4632,60.4826,20400.0
2014-05-20 13:00:00,93.55,93.55,93.45,93.52,51500.0,60.4826,60.4826,60.418,60.4632,51500.0
2014-05-20 13:05:00,93.52,93.53,93.45,93.46,24800.0,60.4632,60.4697,60.418,60.4244,24800.0
2014-05-20 13:10:00,93.46,93.48,93.4,93.43,35700.0,60.4244,60.4374,60.3856,60.405,35700.0
2014-05-20 13:15:00,93.42,93.44,93.36,93.44,50800.0,60.3986,60.4115,60.3598,60.4115,50800.0
2014-05-20 13:20:00,93.42,93.42,93.36,93.42,28000.0,60.3986,60.3986,60.3598,60.3986,28000.0
2014-05-20 13:25:00,93.42,93.46,93.39,93.44,37600.0,60.3986,60.4244,60.3792,60.4115,37600.0
2014-05-20 13:30:00,93.44,93.48,93.43,93.46,20700.0,60.4115,60.4374,60.405,60.4244,20700.0
2014-05-20 13:35:00,93.47,93.47,93.39,93.4,34400.0,60.4309,60.4309,60.3792,60.3856,34400.0
2014-05-20 13:40:00,93.39,93.39,93.28,93.33,71300.0,60.3792,60.3792,60.3081,60.3404,71300.0
2014-05-20 13:45:00,93.33,93.37,93.32,93.33,52700.0,60.3404,60.3662,60.3339,60.3404,52700.0
2014-05-20 13:50:00,93.33,93.37,93.31,93.32,36700.0,60.3404,60.3662,60.3274,60.3339,36700.0
2014-05-20 13:55:00,93.32,93.33,93.25,93.25,35100.0,60.3339,60.3404,60.2887,60.2887,35100.0
2014-05-20 14:00:00,93.24,93.39,93.24,93.37,63300.0,60.2822,60.3792,60.2822,60.3662,63300.0
2014-05-20 14:05:00,93.37,93.4,93.35,93.35,24600.0,60.3662,60.3856,60.3533,60.3533,24600.0
2014-05-20 14:10:00,93.37,93.4,93.31,93.31,25900.0,60.3662,60.3856,60.3274,60.3274,25900.0
2014-05-20 14:15:00,93.31,93.41,93.3,93.41,31100.0,60.3274,60.3921,60.321,60.3921,31100.0
2014-05-20 14:20:00,93.42,93.43,93.4,93.42,27900.0,60.3986,60.405,60.3856,60.3986,27900.0
2014-05-20 14:25:00,93.41,93.41,93.35,93.37,33000.0,60.3921,60.3921,60.3533,60.3662,33000.0
2014-05-20 14:30:00,93.37,93.39,93.35,93.37,18100.0,60.3662,60.3792,60.3533,60.3662,18100.0
2014-05-20 14:35:00,93.37,93.37,93.3,93.31,43900.0,60.3662,60.3662,60.321,60.3274,43900.0
2014-05-20 14:40:00,93.32,93.36,93.31,93.33,19900.0,60.3339,60.3598,60.3274,60.3404,19900.0
2014-05-20 14:45:00,93.33,93.38,93.33,93.37,18600.0,60.3404,60.3727,60.3404,60.3662,18600.0
2014-05-20 14:50:00,93.36,93.37,93.3,93.31,38100.0,60.3598,60.3662,60.321,60.3274,38100.0
2014-05-20 14:55:00,93.31,93.36,93.3,93.34,26600.0,60.3274,60.3598,60.321,60.3468,26600.0
2014-05-20 15:00:00,93.34,93.37,93.31,93.37,29100.0,60.3468,60.3662,60.3274,60.3662,29100.0
2014-05-20 15:05:00,93.37,93.37,93.29,93.33,49900.0,60.3662,60.3662,60.3145,60.3404,49900.0
2014-05-20 15:10:00,93.32,93.33,93.29,93.3,17300.0,60.3339,60.3404,60.3145,60.321,17300.0
2014-05-20 15:15:00,93.31,93.36,93.31,93.35,35900.0,60.3274,60.3598,60.3274,60.3533,35900.0
2014-05-20 15:20:00,93.35,93.35,93.3,93.32,69800.0,60.3533,60.3533,60.321,60.3339,69800.0
2014-05-20 15:25:00,93.32,93.42,93.31,93.34,99500.0,60.3339,60.3986,60.3274,60.3468,99500.0
2014-05-20 15:30:00,93.33,93.42,93.33,93.4,31900.0,60.3404,60.3986,60.3404,60.3856,31900.0
2014-05-20 15:35:00,93.41,93.54,93.41,93.48,107200.0,60.3921,60.4761,60.3921,60.4374,107200.0
2014-05-20 15:40:00,93.49,93.54,93.47,93.49,47700.0,60.4438,60.4761,60.4309,60.4438,47700.0
2014-05-20 15:45:00,93.49,93.52,93.42,93.46,55800.0,60.4438,60.4632,60.3986,60.4244,55800.0
2014-05-20 15:50:00,93.47,93.5,93.46,93.49,68900.0,60.4309,60.4503,60.4244,60.4438,68900.0
2014-05-20 15:55:00,93.49,93.49,93.39,93.4,275500.0,60.4438,60.4438,60.3792,60.3856,275500.0
2014-05-21 09:30:00,93.77,93.91,93.72,93.91,101100.0,60.6248,60.7154,60.5925,60.7154,101100.0
2014-05-21 09:35:00,93.91,94.11,93.91,94.02,284300.0,60.7154,60.8447,60.7154,60.7865,284300.0
2014-05-21 09:40:00,94.03,94.06,93.89,93.91,104200.0,60.7929,60.8123,60.7024,60.7154,104200.0
2014-05-21 09:45:00,93.91,94.01,93.9,93.93,77600.0,60.7154,60.78,60.7089,60.7283,77600.0
2014-05-21 09:50:00,93.93,94.01,93.88,93.96,108200.0,60.7283,60.78,60.696,60.7477,108200.0
2014-05-21 09:55:00,93.97,93.98,93.92,93.96,72800.0,60.7542,60.7606,60.7218,60.7477,72800.0
2014-05-21 10:00:00,93.97,94.1,93.97,94.09,63000.0,60.7542,60.8382,60.7542,60.8317,63000.0
2014-05-21 10:05:00,94.09,94.19,94.08,94.12,163700.0,60.8317,60.8964,60.8253,60.8511,163700.0
2014-05-21 10:10:00,94.12,94.18,94.06,94.07,136000.0,60.8511,60.8899,60.8123,60.8188,136000.0
2014-05-21 10:15:00,94.07,94.12,94.02,94.03,93700.0,60.8188,60.8511,60.7865,60.7929,93700.0
2014-05-21 10:20:00,94.03,94.06,94.01,94.04,44600.0,60.7929,60.8123,60.78,60.7994,44600.0
2014-05-21 10:25:00,94.04,94.1,94.04,94.09,43900.0,60.7994,60.8382,60.7994,60.8317,43900.0
2014-05-21 10:30:00,94.11,94.16,94.1,94.12,153100.0,60.8447,60.877,60.8382,60.8511,153100.0
2014-05-21 10:35:00,94.12,94.12,93.99,94.04,61700.0,60.8511,60.8511,60.7671,60.7994,61700.0
2014-05-21 10:40:00,94.03,94.09,94.01,94.01,42700.0,60.7929,60.8317,60.78,60.78,42700.0
2014-05-21 10:45:00,94.01,94.06,94.0,94.04,37000.0,60.78,60.8123,60.7736,60.7994,37000.0
2014-05-21 10:50:00,94.05,94.05,93.95,94.05,46300.0,60.8059,60.8059,60.7412,60.8059,46300.0
2014-05-21 10:55:00,94.05,94.1,93.98,93.99,59300.0,60.8059,60.8382,60.7606,60.7671,59300.0
2014-05-21 11:00:00,93.98,93.98,93.93,93.96,18900.0,60.7606,60.7606,60.7283,60.7477,18900.0
2014-05-21 11:05:00,93.96,94.04,93.95,94.02,53300.0,60.7477,60.7994,60.7412,60.7865,53300.0
2014-05-21 11:10:00,94.03,94.06,94.0,94.01,42600.0,60.7929,60.8123,60.7736,60.78,42600.0
2014-05-21 11:15:00,94.01,94.06,94.0,94.0,40500.0,60.78,60.8123,60.7736,60.7736,40500.0
2014-05-21 11:20:00,93.99,94.02,93.98,93.98,27800.0,60.7671,60.7865,60.7606,60.7606,27800.0
2014-05-21 11:25:00,93.97,93.98,93.94,93.96,137400.0,60.7542,60.7606,60.7348,60.7477,137400.0
2014-05-21 11:30:00,93.96,94.04,93.96,94.01,92900.0,60.7477,60.7994,60.7477,60.78,92900.0
2014-05-21 11:35:00,94.01,94.02,93.98,93.98,25300.0,60.78,60.7865,60.7606,60.7606,25300.0
2014-05-21 11:40:00,93.97,93.98,93.91,93.93,67100.0,60.7542,60.7606,60.7154,60.7283,67100.0
2014-05-21 11:45:00,93.93,93.93,93.87,93.88,51000.0,60.7283,60.7283,60.6895,60.696,51000.0
2014-05-21 11:50:00,93.88,93.94,93.86,93.93,53500.0,60.696,60.7348,60.683,60.7283,53500.0
2014-05-21 11:55:00,93.93,93.98,93.9,93.91,85400.0,60.7283,60.7606,60.7089,60.7154,85400.0
2014-05-21 12:00:00,93.92,93.97,93.91,93.97,44000.0,60.7218,60.7542,60.7154,60.7542,44000.0
2014-05-21 12:05:00,93.97,93.98,93.91,93.91,57400.0,60.7542,60.7606,60.7154,60.7154,57400.0
2014-05-21 12:10:00,93.91,93.97,93.89,93.97,41500.0,60.7154,60.7542,60.7024,60.7542,41500.0
2014-05-21 12:15:00,93.96,94.0,93.94,93.99,54000.0,60.7477,60.7736,60.7348,60.7671,54000.0
2014-05-21 12:20:00,93.99,94.01,93.98,94.0,26800.0,60.7671,60.78,60.7606,60.7736,26800.0
2014-05-21 12:25:00,94.01,94.01,93.95,93.97,23300.0,60.78,60.78,60.7412,60.7542,23300.0
2014-05-21 12:30:00,93.97,94.01,93.97,93.99,33300.0,60.7542,60.78,60.7542,60.7671,33300.0
2014-05-21 12:35:00,93.99,94.06,93.98,94.06,13200.0,60.7671,60.8123,60.7606,60.8123,13200.0
2014-05-21 12:40:00,94.06,94.07,94.05,94.06,17500.0,60.8123,60.8188,60.8059,60.8123,17500.0
2014-05-21 12:45:00,94.05,94.07,94.03,94.07,15900.0,60.8059,60.8188,60.7929,60.8188,15900.0
2014-05-21 12:50:00,94.07,94.14,94.07,94.13,19700.0,60.8188,60.8641,60.8188,60.8576,19700.0
2014-05-21 12:55:00,94.13,94.19,94.13,94.14,29200.0,60.8576,60.8964,60.8576,60.8641,29200.0
2014-05-21 13:00:00,94.14,94.18,94.14,94.18,16300.0,60.8641,60.8899,60.8641,60.8899,16300.0
2014-05-21 13:05:00,94.18,94.2,94.16,94.17,19800.0,60.8899,60.9029,60.877,60.8835,19800.0
2014-05-21 13:10:00,94.17,94.19,94.12,94.14,16600.0,60.8835,60.8964,60.8511,60.8641,16600.0
2014-05-21 13:15:00,94.14,94.22,94.14,94.2,31900.0,60.8641,60.9158,60.8641,60.9029,31900.0
2014-05-21 13:20:00,94.2,94.2,94.17,94.18,10100.0,60.9029,60.9029,60.8835,60.8899,10100.0
2014-05-21 13:25:00,94.18,94.19,94.17,94.18,10400.0,60.8899,60.8964,60.8835,60.8899,10400.0
2014-05-21 13:30:00,94.18,94.2,94.16,94.19,11700.0,60.8899,60.9029,60.877,60.8964,11700.0
2014-05-21 13:35:00,94.19,94.2,94.17,94.19,12100.0,60.8964,60.9029,60.8835,60.8964,12100.0
2014-05-21 13:40:00,94.2,94.26,94.2,94.25,30500.0,60.9029,60.9416,60.9029,60.9352,30500.0
2014-05-21 13:45:00,94.25,94.3,94.25,94.29,29300.0,60.9352,60.9675,60.9352,60.961,29300.0
2014-05-21 13:50:00,94.29,94.33,94.28,94.33,22200.0,60.961,60.9869,60.9546,60.9869,22200.0
2014-05-21 13:55:00,94.33,94.33,94.27,94.29,46000.0,60.9869,60.9869,60.9481,60.961,46000.0
2014-05-21 14:00:00,94.29,94.4,94.22,94.37,123300.0,60.961,61.0322,60.9158,61.0128,123300.0
2014-05-21 14:05:00,94.37,94.42,94.24,94.28,79000.0,61.0128,61.0451,60.9287,60.9546,79000.0
2014-05-21 14:10:00,94.28,94.28,94.18,94.26,62500.0,60.9546,60.9546,60.8899,60.9416,62500.0
2014-05-21 14:15:00,94.26,94.34,94.23,94.34,47700.0,60.9416,60.9934,60.9223,60.9934,47700.0
2014-05-21 14:20:00,94.34,94.41,94.31,94.34,154700.0,60.9934,61.0386,60.974,60.9934,154700.0
2014-05-21 14:25:00,94.34,94.39,94.34,94.39,47500.0,60.9934,61.0257,60.9934,61.0257,47500.0
2014-05-21 14:30:00,94.38,94.42,94.36,94.42,64300.0,61.0192,61.0451,61.0063,61.0451,64300.0
2014-05-21 14:35:00,94.43,94.45,94.38,94.41,45000.0,61.0516,61.0645,61.0192,61.0386,45000.0
2014-05-21 14:40:00,94.41,94.47,94.41,94.45,42800.0,61.0386,61.0774,61.0386,61.0645,42800.0
2014-05-21 14:45:00,94.45,94.51,94.41,94.46,55500.0,61.0645,61.1033,61.0386,61.071,55500.0
2014-05-21 14:50:00,94.47,94.47,94.43,94.45,28800.0,61.0774,61.0774,61.0516,61.0645,28800.0
2014-05-21 14:55:00,94.45,94.46,94.41,94.45,28200.0,61.0645,61.071,61.0386,61.0645,28200.0
2014-05-21 15:00:00,94.45,94.49,94.42,94.48,62000.0,61.0645,61.0903,61.0451,61.0839,62000.0
2014-05-21 15:05:00,94.48,94.49,94.45,94.47,46000.0,61.0839,61.0903,61.0645,61.0774,46000.0
2014-05-21 15:10:00,94.48,94.53,94.46,94.46,65900.0,61.0839,61.1162,61.071,61.071,65900.0
2014-05-21 15:15:00,94.47,94.56,94.47,94.49,41800.0,61.0774,61.1356,61.0774,61.0903,41800.0
2014-05-21 15:20:00,94.49,94.5,94.45,94.49,55900.0,61.0903,61.0968,61.0645,61.0903,55900.0
2014-05-21 15:25:00,94.49,94.51,94.45,94.5,43400.0,61.0903,61.1033,61.0645,61.0968,43400.0
2014-05-21 15:30:00,94.5,94.52,94.47,94.47,75100.0,61.0968,61.1097,61.0774,61.0774,75100.0
2014-05-21 15:35:00,94.48,94.49,94.4,94.41,71600.0,61.0839,61.0903,61.0322,61.0386,71600.0
2014-05-21 15:40:00,94.41,94.49,94.41,94.47,90000.0,61.0386,61.0903,61.0386,61.0774,90000.0
2014-05-21 15:45:00,94.46,94.47,94.39,94.41,144200.0,61.071,61.0774,61.0257,61.0386,144200.0
2014-05-21 15:50:00,94.4,94.44,94.4,94.42,219800.0,61.0322,61.058,61.0322,61.0451,219800.0
2014-05-21 15:55:00,94.43,94.45,94.38,94.42,449500.0,61.0516,61.0645,61.0192,61.0451,449500.0
2014-05-22 09:30:00,94.43,94.6,94.38,94.39,137600.0,61.0516,61.1615,61.0192,61.0257,137600.0
2014-05-22 09:35:00,94.4,94.49,94.22,94.48,391300.0,61.0322,61.0903,60.9158,61.0839,391300.0
2014-05-22 09:40:00,94.48,94.53,94.4,94.42,225500.0,61.0839,61.1162,61.0322,61.0451,225500.0
2014-05-22 09:45:00,94.41,94.67,94.41,94.56,169600.0,61.0386,61.2067,61.0386,61.1356,169600.0
2014-05-22 09:50:00,94.56,94.67,94.54,94.64,174800.0,61.1356,61.2067,61.1227,61.1873,174800.0
2014-05-22 09:55:00,94.62,94.63,94.25,94.26,414100.0,61.1744,61.1809,60.9352,60.9416,414100.0
2014-05-22 10:00:00,94.24,94.47,94.22,94.36,221100.0,60.9287,61.0774,60.9158,61.0063,221100.0
2014-05-22 10:05:00,94.36,94.5,94.33,94.47,152300.0,61.0063,61.0968,60.9869,61.0774,152300.0
2014-05-22 10:10:00,94.48,94.6,94.46,94.5,125500.0,61.0839,61.1615,61.071,61.0968,125500.0
2014-05-22 10:15:00,94.49,94.64,94.49,94.61,75000.0,61.0903,61.1873,61.0903,61.1679,75000.0
2014-05-22 10:20:00,94.61,94.65,94.57,94.59,47000.0,61.1679,61.1938,61.1421,61.155,47000.0
2014-05-22 10:25:00,94.6,94.61,94.54,94.55,45700.0,61.1615,61.1679,61.1227,61.1291,45700.0
2014-05-22 10:30:00,94.54,94.54,94.48,94.49,53400.0,61.1227,61.1227,61.0839,61.0903,53400.0
2014-05-22 10:35:00,94.49,94.51,94.47,94.5,25000.0,61.0903,61.1033,61.0774,61.0968,25000.0
2014-05-22 10:40:00,94.5,94.5,94.39,94.41,51500.0,61.0968,61.0968,61.0257,61.0386,51500.0
2014-05-22 10:45:00,94.41,94.53,94.4,94.53,62600.0,61.0386,61.1162,61.0322,61.1162,62600.0
2014-05-22 10:50:00,94.54,94.64,94.53,94.62,70800.0,61.1227,61.1873,61.1162,61.1744,70800.0
2014-05-22 10:55:00,94.62,94.62,94.54,94.55,37000.0,61.1744,61.1744,61.1227,61.1291,37000.0
2014-05-22 11:00:00,94.54,94.58,94.53,94.53,29500.0,61.1227,61.1485,61.1162,61.1162,29500.0
2014-05-22 11:05:00,94.53,94.64,94.53,94.64,29400.0,61.1162,61.1873,61.1162,61.1873,29400.0
2014-05-22 11:10:00,94.63,94.66,94.6,94.61,82500.0,61.1809,61.2003,61.1615,61.1679,82500.0
2014-05-22 11:15:00,94.6,94.68,94.59,94.66,37900.0,61.1615,61.2132,61.155,61.2003,37900.0
2014-05-22 11:20:00,94.65,94.68,94.63,94.68,13900.0,61.1938,61.2132,61.1809,61.2132,13900.0
2014-05-22 11:25:00,94.68,94.73,94.68,94.72,130900.0,61.2132,61.2455,61.2132,61.239,130900.0
2014-05-22 11:30:00,94.71,94.84,94.71,94.81,49100.0,61.2326,61.3166,61.2326,61.2972,49100.0
2014-05-22 11:35:00,94.81,94.82,94.73,94.73,28000.0,61.2972,61.3037,61.2455,61.2455,28000.0
2014-05-22 11:40:00,94.73,94.76,94.73,94.74,16300.0,61.2455,61.2649,61.2455,61.252,16300.0
2014-05-22 11:45:00,94.74,94.76,94.72,94.75,36300.0,61.252,61.2649,61.239,61.2584,36300.0
2014-05-22 11:50:00,94.75,94.75,94.69,94.7,55300.0,61.2584,61.2584,61.2197,61.2261,55300.0
2014-05-22 11:55:00,94.7,94.74,94.7,94.7,23300.0,61.2261,61.252,61.2261,61.2261,23300.0
2014-05-22 12:00:00,94.7,94.72,94.67,94.72,9300.0,61.2261,61.239,61.2067,61.239,9300.0
2014-05-22 12:05:00,94.72,94.75,94.7,94.7,14200.0,61.239,61.2584,61.2261,61.2261,14200.0
2014-05-22 12:10:00,94.7,94.7,94.67,94.69,64100.0,61.2261,61.2261,61.2067,61.2197,64100.0
2014-05-22 12:15:00,94.69,94.71,94.67,94.68,8800.0,61.2197,61.2326,61.2067,61.2132,8800.0
2014-05-22 12:20:00,94.68,94.68,94.62,94.62,30200.0,61.2132,61.2132,61.1744,61.1744,30200.0
2014-05-22 12:25:00,94.61,94.69,94.6,94.69,9400.0,61.1679,61.2197,61.1615,61.2197,9400.0
2014-05-22 12:30:00,94.68,94.74,94.68,94.74,13400.0,61.2132,61.252,61.2132,61.252,13400.0
2014-05-22 12:35:00,94.74,94.75,94.67,94.74,28300.0,61.252,61.2584,61.2067,61.252,28300.0
2014-05-22 12:40:00,94.74,94.77,94.7,94.75,14900.0,61.252,61.2714,61.2261,61.2584,14900.0
2014-05-22 12:45:00,94.75,94.76,94.72,94.73,11000.0,61.2584,61.2649,61.239,61.2455,11000.0
2014-05-22 12:50:00,94.7,94.73,94.7,94.72,16300.0,61.2261,61.2455,61.2261,61.239,16300.0
2014-05-22 12:55:00,94.71,94.72,94.66,94.67,7700.0,61.2326,61.239,61.2003,61.2067,7700.0
2014-05-22 13:00:00,94.67,94.72,94.67,94.72,17400.0,61.2067,61.239,61.2067,61.239,17400.0
2014-05-22 13:05:00,94.71,94.71,94.66,94.66,25700.0,61.2326,61.2326,61.2003,61.2003,25700.0
2014-05-22 13:10:00,94.66,94.71,94.65,94.68,51300.0,61.2003,61.2326,61.1938,61.2132,51300.0
2014-05-22 13:15:00,94.68,94.68,94.63,94.64,48200.0,61.2132,61.2132,61.1809,61.1873,48200.0
2014-05-22 13:20:00,94.63,94.68,94.63,94.64,75100.0,61.1809,61.2132,61.1809,61.1873,75100.0
2014-05-22 13:25:00,94.65,94.7,94.64,94.7,39100.0,61.1938,61.2261,61.1873,61.2261,39100.0
2014-05-22 13:30:00,94.7,94.7,94.64,94.65,18200.0,61.2261,61.2261,61.1873,61.1938,18200.0
2014-05-22 13:35:00,94.65,94.67,94.63,94.66,42200.0,61.1938,61.2067,61.1809,61.2003,42200.0
2014-05-22 13:40:00,94.67,94.68,94.63,94.65,34200.0,61.2067,61.2132,61.1809,61.1938,34200.0
2014-05-22 13:45:00,94.65,94.66,94.61,94.65,69300.0,61.1938,61.2003,61.1679,61.1938,69300.0
2014-05-22 13:50:00,94.66,94.66,94.61,94.65,50900.0,61.2003,61.2003,61.1679,61.1938,50900.0
2014-05-22 13:55:00,94.65,94.65,94.55,94.55,55500.0,61.1938,61.1938,61.1291,61.1291,55500.0
2014-05-22 14:00:00,94.56,94.58,94.55,94.57,26100.0,61.1356,61.1485,61.1291,61.1421,26100.0
2014-05-22 14:05:00,94.57,94.57,94.52,94.55,36200.0,61.1421,61.1421,61.1097,61.1291,36200.0
2014-05-22 14:10:00,94.55,94.56,94.51,94.56,27700.0,61.1291,61.1356,61.1033,61.1356,27700.0
2014-05-22 14:15:00,94.56,94.56,94.51,94.54,19000.0,61.1356,61.1356,61.1033,61.1227,19000.0
2014-05-22 14:20:00,94.53,94.56,94.53,94.56,22100.0,61.1162,61.1356,61.1162,61.1356,22100.0
2014-05-22 14:25:00,94.55,94.56,94.52,94.54,48800.0,61.1291,61.1356,61.1097,61.1227,48800.0
2014-05-22 14:30:00,94.53,94.55,94.52,94.54,13400.0,61.1162,61.1291,61.1097,61.1227,13400.0
2014-05-22 14:35:00,94.55,94.57,94.51,94.53,13500.0,61.1291,61.1421,61.1033,61.1162,13500.0
2014-05-22 14:40:00,94.53,94.55,94.52,94.54,12000.0,61.1162,61.1291,61.1097,61.1227,12000.0
2014-05-22 14:45:00,94.53,94.55,94.53,94.55,16500.0,61.1162,61.1291,61.1162,61.1291,16500.0
2014-05-22 14:50:00,94.55,94.59,94.55,94.58,42400.0,61.1291,61.155,61.1291,61.1485,42400.0
2014-05-22 14:55:00,94.56,94.59,94.55,94.59,11200.0,61.1356,61.155,61.1291,61.155,11200.0
2014-05-22 15:00:00,94.59,94.59,94.53,94.53,18300.0,61.155,61.155,61.1162,61.1162,18300.0
2014-05-22 15:05:00,94.53,94.53,94.45,94.46,78300.0,61.1162,61.1162,61.0645,61.071,78300.0
2014-05-22 15:10:00,94.44,94.44,94.4,94.41,29500.0,61.058,61.058,61.0322,61.0386,29500.0
2014-05-22 15:15:00,94.41,94.43,94.37,94.42,38800.0,61.0386,61.0516,61.0128,61.0451,38800.0
2014-05-22 15:20:00,94.42,94.42,94.35,94.39,24200.0,61.0451,61.0451,60.9998,61.0257,24200.0
2014-05-22 15:25:00,94.39,94.39,94.33,94.36,30500.0,61.0257,61.0257,60.9869,61.0063,30500.0
2014-05-22 15:30:00,94.36,94.41,94.34,94.36,104500.0,61.0063,61.0386,60.9934,61.0063,104500.0
2014-05-22 15:35:00,94.36,94.43,94.36,94.41,40000.0,61.0063,61.0516,61.0063,61.0386,40000.0
2014-05-22 15:40:00,94.4,94.42,94.36,94.37,54800.0,61.0322,61.0451,61.0063,61.0128,54800.0
2014-05-22 15:45:00,94.37,94.37,94.3,94.33,105200.0,61.0128,61.0128,60.9675,60.9869,105200.0
2014-05-22 15:50:00,94.33,94.34,94.29,94.33,326600.0,60.9869,60.9934,60.961,60.9869,326600.0
2014-05-22 15:55:00,94.32,94.34,94.3,94.31,346600.0,60.9804,60.9934,60.9675,60.974,346600.0
2014-05-23 09:30:00,94.36,94.5,94.26,94.47,95000.0,61.0063,61.0968,60.9416,61.0774,95000.0
2014-05-23 09:35:00,94.46,94.49,94.32,94.32,66400.0,61.071,61.0903,60.9804,60.9804,66400.0
2014-05-23 09:40:00,94.32,94.44,94.23,94.37,136100.0,60.9804,61.058,60.9223,61.0128,136100.0
2014-05-23 09:45:00,94.38,94.54,94.38,94.52,61100.0,61.0192,61.1227,61.0192,61.1097,61100.0
2014-05-23 09:50:00,94.51,94.51,94.37,94.41,86200.0,61.1033,61.1033,61.0128,61.0386,86200.0
2014-05-23 09:55:00,94.41,94.42,94.32,94.32,40700.0,61.0386,61.0451,60.9804,60.9804,40700.0
2014-05-23 10:00:00,94.33,94.43,94.27,94.43,71600.0,60.9869,61.0516,60.9481,61.0516,71600.0
2014-05-23 10:05:00,94.44,94.6,94.44,94.57,102500.0,61.058,61.1615,61.058,61.1421,102500.0
2014-05-23 10:10:00,94.57,94.6,94.51,94.52,60400.0,61.1421,61.1615,61.1033,61.1097,60400.0
2014-05-23 10:15:00,94.52,94.53,94.37,94.38,28700.0,61.1097,61.1162,61.0128,61.0192,28700.0
2014-05-23 10:20:00,94.37,94.39,94.33,94.38,34800.0,61.0128,61.0257,60.9869,61.0192,34800.0
2014-05-23 10:25:00,94.38,94.46,94.38,94.45,17400.0,61.0192,61.071,61.0192,61.0645,17400.0
2014-05-23 10:30:00,94.45,94.48,94.38,94.39,27400.0,61.0645,61.0839,61.0192,61.0257,27400.0
2014-05-23 10:35:00,94.39,94.5,94.38,94.49,95900.0,61.0257,61.0968,61.0192,61.0903,95900.0
2014-05-23 10:40:00,94.49,94.52,94.49,94.52,41000.0,61.0903,61.1097,61.0903,61.1097,41000.0
2014-05-23 10:45:00,94.51,94.54,94.5,94.51,30800.0,61.1033,61.1227,61.0968,61.1033,30800.0
2014-05-23 10:50:00,94.5,94.53,94.49,94.49,11500.0,61.0968,61.1162,61.0903,61.0903,11500.0
2014-05-23 10:55:00,94.49,94.58,94.48,94.58,34700.0,61.0903,61.1485,61.0839,61.1485,34700.0
2014-05-23 11:00:00,94.59,94.59,94.55,94.57,21600.0,61.155,61.155,61.1291,61.1421,21600.0
2014-05-23 11:05:00,94.57,94.67,94.55,94.65,75100.0,61.1421,61.2067,61.1291,61.1938,75100.0
2014-05-23 11:10:00,94.64,94.68,94.61,94.63,33200.0,61.1873,61.2132,61.1679,61.1809,33200.0
2014-05-23 11:15:00,94.63,94.65,94.61,94.61,26400.0,61.1809,61.1938,61.1679,61.1679,26400.0
2014-05-23 11:20:00,94.6,94.6,94.53,94.53,35800.0,61.1615,61.1615,61.1162,61.1162,35800.0
2014-05-23 11:25:00,94.52,94.53,94.43,94.43,23500.0,61.1097,61.1162,61.0516,61.0516,23500.0
2014-05-23 11:30:00,94.43,94.45,94.39,94.4,49300.0,61.0516,61.0645,61.0257,61.0322,49300.0
2014-05-23 11:35:00,94.4,94.43,94.39,94.4,44700.0,61.0322,61.0516,61.0257,61.0322,44700.0
2014-05-23 11:40:00,94.4,94.42,94.35,94.36,75400.0,61.0322,61.0451,60.9998,61.0063,75400.0
2014-05-23 11:45:00,94.36,94.38,94.3,94.38,42200.0,61.0063,61.0192,60.9675,61.0192,42200.0
2014-05-23 11:50:00,94.38,94.43,94.38,94.4,20000.0,61.0192,61.0516,61.0192,61.0322,20000.0
2014-05-23 11:55:00,94.4,94.4,94.33,94.36,23800.0,61.0322,61.0322,60.9869,61.0063,23800.0
2014-05-23 12:00:00,94.37,94.39,94.36,94.38,11100.0,61.0128,61.0257,61.0063,61.0192,11100.0
2014-05-23 12:05:00,94.37,94.37,94.33,94.33,33400.0,61.0128,61.0128,60.9869,60.9869,33400.0
2014-05-23 12:10:00,94.33,94.34,94.32,94.34,15400.0,60.9869,60.9934,60.9804,60.9934,15400.0
2014-05-23 12:15:00,94.33,94.35,94.31,94.32,49500.0,60.9869,60.9998,60.974,60.9804,49500.0
2014-05-23 12:20:00,94.32,94.34,94.32,94.34,12200.0,60.9804,60.9934,60.9804,60.9934,12200.0
2014-05-23 12:25:00,94.34,94.34,94.3,94.32,17300.0,60.9934,60.9934,60.9675,60.9804,17300.0
2014-05-23 12:30:00,94.32,94.37,94.31,94.37,10900.0,60.9804,61.0128,60.974,61.0128,10900.0
2014-05-23 12:35:00,94.37,94.37,94.34,94.36,16600.0,61.0128,61.0128,60.9934,61.0063,16600.0
2014-05-23 12:40:00,94.36,94.38,94.36,94.36,8500.0,61.0063,61.0192,61.0063,61.0063,8500.0
2014-05-23 12:45:00,94.37,94.42,94.37,94.42,16400.0,61.0128,61.0451,61.0128,61.0451,16400.0
2014-05-23 12:50:00,94.41,94.44,94.4,94.41,13100.0,61.0386,61.058,61.0322,61.0386,13100.0
2014-05-23 12:55:00,94.41,94.43,94.41,94.41,16600.0,61.0386,61.0516,61.0386,61.0386,16600.0
2014-05-23 13:00:00,94.41,94.42,94.37,94.37,4700.0,61.0386,61.0451,61.0128,61.0128,4700.0
2014-05-23 13:05:00,94.37,94.37,94.33,94.36,53800.0,61.0128,61.0128,60.9869,61.0063,53800.0
2014-05-23 13:10:00,94.36,94.37,94.31,94.32,9400.0,61.0063,61.0128,60.974,60.9804,9400.0
2014-05-23 13:15:00,94.32,94.33,94.3,94.31,8600.0,60.9804,60.9869,60.9675,60.974,8600.0
2014-05-23 13:20:00,94.32,94.32,94.3,94.3,12800.0,60.9804,60.9804,60.9675,60.9675,12800.0
2014-05-23 13:25:00,94.31,94.31,94.29,94.3,6300.0,60.974,60.974,60.961,60.9675,6300.0
2014-05-23 13:30:00,94.3,94.33,94.3,94.32,10400.0,60.9675,60.9869,60.9675,60.9804,10400.0
2014-05-23 13:35:00,94.31,94.35,94.31,94.32,15600.0,60.974,60.9998,60.974,60.9804,15600.0
2014-05-23 13:40:00,94.32,94.32,94.27,94.27,8300.0,60.9804,60.9804,60.9481,60.9481,8300.0
2014-05-23 13:45:00,94.26,94.28,94.25,94.26,17400.0,60.9416,60.9546,60.9352,60.9416,17400.0
2014-05-23 13:50:00,94.27,94.27,94.24,94.25,14600.0,60.9481,60.9481,60.9287,60.9352,14600.0
2014-05-23 13:55:00,94.26,94.26,94.2,94.22,16000.0,60.9416,60.9416,60.9029,60.9158,16000.0
2014-05-23 14:00:00,94.22,94.23,94.15,94.17,76600.0,60.9158,60.9223,60.8705,60.8835,76600.0
2014-05-23 14:05:00,94.16,94.17,94.15,94.16,39000.0,60.877,60.8835,60.8705,60.877,39000.0
2014-05-23 14:10:00,94.15,94.17,94.15,94.17,30600.0,60.8705,60.8835,60.8705,60.8835,30600.0
2014-05-23 14:15:00,94.16,94.17,94.14,94.16,32600.0,60.877,60.8835,60.8641,60.877,32600.0
2014-05-23 14:20:00,94.16,94.18,94.14,94.15,41300.0,60.877,60.8899,60.8641,60.8705,41300.0
2014-05-23 14:25:00,94.14,94.18,94.13,94.17,33400.0,60.8641,60.8899,60.8576,60.8835,33400.0
2014-05-23 14:30:00,94.17,94.2,94.17,94.19,29800.0,60.8835,60.9029,60.8835,60.8964,29800.0
2014-05-23 14:35:00,94.19,94.2,94.16,94.17,9100.0,60.8964,60.9029,60.877,60.8835,9100.0
2014-05-23 14:40:00,94.17,94.2,94.16,94.2,26500.0,60.8835,60.9029,60.877,60.9029,26500.0
2014-05-23 14:45:00,94.2,94.21,94.18,94.18,51500.0,60.9029,60.9093,60.8899,60.8899,51500.0
2014-05-23 14:50:00,94.18,94.23,94.17,94.21,20100.0,60.8899,60.9223,60.8835,60.9093,20100.0
2014-05-23 14:55:00,94.2,94.22,94.2,94.21,21000.0,60.9029,60.9158,60.9029,60.9093,21000.0
2014-05-23 15:00:00,94.22,94.22,94.19,94.2,15100.0,60.9158,60.9158,60.8964,60.9029,15100.0
2014-05-23 15:05:00,94.19,94.22,94.18,94.2,16800.0,60.8964,60.9158,60.8899,60.9029,16800.0
2014-05-23 15:10:00,94.21,94.29,94.21,94.27,40400.0,60.9093,60.961,60.9093,60.9481,40400.0
2014-05-23 15:15:00,94.26,94.27,94.23,94.25,10700.0,60.9416,60.9481,60.9223,60.9352,10700.0
2014-05-23 15:20:00,94.24,94.28,94.23,94.28,13600.0,60.9287,60.9546,60.9223,60.9546,13600.0
2014-05-23 15:25:00,94.28,94.29,94.24,94.25,47600.0,60.9546,60.961,60.9287,60.9352,47600.0
2014-05-23 15:30:00,94.25,94.26,94.23,94.24,60400.0,60.9352,60.9416,60.9223,60.9287,60400.0
2014-05-23 15:35:00,94.24,94.25,94.23,94.24,45700.0,60.9287,60.9352,60.9223,60.9287,45700.0
2014-05-23 15:40:00,94.24,94.25,94.22,94.23,31400.0,60.9287,60.9352,60.9158,60.9223,31400.0
2014-05-23 15:45:00,94.23,94.24,94.2,94.23,113400.0,60.9223,60.9287,60.9029,60.9223,113400.0
2014-05-23 15:50:00,94.24,94.26,94.2,94.22,136200.0,60.9287,60.9416,60.9029,60.9158,136200.0
2014-05-23 15:55:00,94.21,94.22,94.17,94.17,510000.0,60.9093,60.9158,60.8835,60.8835,510000.0
2014-05-27 09:30:00,94.4,94.55,94.38,94.41,189900.0,61.0322,61.1291,61.0192,61.0386,189900.0
2014-05-27 09:35:00,94.41,94.44,94.25,94.33,167300.0,61.0386,61.058,60.9352,60.9869,167300.0
2014-05-27 09:40:00,94.32,94.63,94.32,94.52,194200.0,60.9804,61.1809,60.9804,61.1097,194200.0
2014-05-27 09:45:00,94.53,94.56,94.43,94.44,137900.0,61.1162,61.1356,61.0516,61.058,137900.0
2014-05-27 09:50:00,94.44,94.44,94.37,94.39,69100.0,61.058,61.058,61.0128,61.0257,69100.0
2014-05-27 09:55:00,94.4,94.41,94.27,94.27,38800.0,61.0322,61.0386,60.9481,60.9481,38800.0
2014-05-27 10:00:00,94.25,94.35,94.18,94.22,62000.0,60.9352,60.9998,60.8899,60.9158,62000.0
2014-05-27 10:05:00,94.22,94.28,94.2,94.21,78200.0,60.9158,60.9546,60.9029,60.9093,78200.0
2014-05-27 10:10:00,94.21,94.25,94.16,94.21,62700.0,60.9093,60.9352,60.877,60.9093,62700.0
2014-05-27 10:15:00,94.21,94.34,94.21,94.33,143300.0,60.9093,60.9934,60.9093,60.9869,143300.0
2014-05-27 10:20:00,94.34,94.35,94.26,94.27,77500.0,60.9934,60.9998,60.9416,60.9481,77500.0
2014-05-27 10:25:00,94.27,94.28,94.23,94.28,33900.0,60.9481,60.9546,60.9223,60.9546,33900.0
2014-05-27 10:30:00,94.28,94.3,94.24,94.24,32400.0,60.9546,60.9675,60.9287,60.9287,32400.0
2014-05-27 10:35:00,94.24,94.29,94.22,94.27,148000.0,60.9287,60.961,60.9158,60.9481,148000.0
2014-05-27 10:40:00,94.27,94.29,94.25,94.25,40000.0,60.9481,60.961,60.9352,60.9352,40000.0
2014-05-27 10:45:00,94.25,94.26,94.17,94.21,143500.0,60.9352,60.9416,60.8835,60.9093,143500.0
2014-05-27 10:50:00,94.21,94.21,94.14,94.15,22800.0,60.9093,60.9093,60.8641,60.8705,22800.0
2014-05-27 10:55:00,94.14,94.15,94.12,94.12,24100.0,60.8641,60.8705,60.8511,60.8511,24100.0
2014-05-27 11:00:00,94.12,94.15,94.09,94.09,26200.0,60.8511,60.8705,60.8317,60.8317,26200.0
2014-05-27 11:05:00,94.09,94.12,94.08,94.08,100000.0,60.8317,60.8511,60.8253,60.8253,100000.0
2014-05-27 11:10:00,94.09,94.14,94.08,94.14,58600.0,60.8317,60.8641,60.8253,60.8641,58600.0
2014-05-27 11:15:00,94.13,94.13,94.1,94.1,22100.0,60.8576,60.8576,60.8382,60.8382,22100.0
2014-05-27 11:20:00,94.1,94.1,94.08,94.08,43500.0,60.8382,60.8382,60.8253,60.8253,43500.0
2014-05-27 11:25:00,94.08,94.12,94.08,94.09,21300.0,60.8253,60.8511,60.8253,60.8317,21300.0
2014-05-27 11:30:00,94.09,94.11,94.08,94.08,41100.0,60.8317,60.8447,60.8253,60.8253,41100.0
2014-05-27 11:35:00,94.08,94.16,94.06,94.15,27800.0,60.8253,60.877,60.8123,60.8705,27800.0
2014-05-27 11:40:00,94.15,94.2,94.12,94.13,92100.0,60.8705,60.9029,60.8511,60.8576,92100.0
2014-05-27 11:45:00,94.13,94.15,94.1,94.15,43500.0,60.8576,60.8705,60.8382,60.8705,43500.0
2014-05-27 11:50:00,94.16,94.16,94.14,94.14,62600.0,60.877,60.877,60.8641,60.8641,62600.0
2014-05-27 11:55:00,94.13,94.15,94.11,94.13,22900.0,60.8576,60.8705,60.8447,60.8576,22900.0
2014-05-27 12:00:00,94.12,94.15,94.08,94.09,19100.0,60.8511,60.8705,60.8253,60.8317,19100.0
2014-05-27 12:05:00,94.09,94.12,94.07,94.12,17900.0,60.8317,60.8511,60.8188,60.8511,17900.0
2014-05-27 12:10:00,94.11,94.16,94.11,94.14,12600.0,60.8447,60.877,60.8447,60.8641,12600.0
2014-05-27 12:15:00,94.13,94.14,94.09,94.1,203700.0,60.8576,60.8641,60.8317,60.8382,203700.0
2014-05-27 12:20:00,94.11,94.16,94.11,94.12,18500.0,60.8447,60.877,60.8447,60.8511,18500.0
2014-05-27 12:25:00,94.11,94.11,94.08,94.08,20600.0,60.8447,60.8447,60.8253,60.8253,20600.0
2014-05-27 12:30:00,94.08,94.15,94.07,94.15,17300.0,60.8253,60.8705,60.8188,60.8705,17300.0
2014-05-27 12:35:00,94.15,94.19,94.15,94.19,61200.0,60.8705,60.8964,60.8705,60.8964,61200.0
2014-05-27 12:40:00,94.19,94.22,94.18,94.22,13400.0,60.8964,60.9158,60.8899,60.9158,13400.0
2014-05-27 12:45:00,94.23,94.23,94.22,94.22,4000.0,60.9223,60.9223,60.9158,60.9158,4000.0
2014-05-27 12:50:00,94.21,94.22,94.16,94.16,16400.0,60.9093,60.9158,60.877,60.877,16400.0
2014-05-27 12:55:00,94.16,94.21,94.16,94.2,25400.0,60.877,60.9093,60.877,60.9029,25400.0
2014-05-27 13:00:00,94.2,94.21,94.17,94.2,30100.0,60.9029,60.9093,60.8835,60.9029,30100.0
2014-05-27 13:05:00,94.2,94.2,94.14,94.19,49900.0,60.9029,60.9029,60.8641,60.8964,49900.0
2014-05-27 13:10:00,94.19,94.2,94.16,94.19,9500.0,60.8964,60.9029,60.877,60.8964,9500.0
2014-05-27 13:15:00,94.18,94.23,94.18,94.21,6500.0,60.8899,60.9223,60.8899,60.9093,6500.0
2014-05-27 13:20:00,94.22,94.23,94.17,94.18,7000.0,60.9158,60.9223,60.8835,60.8899,7000.0
2014-05-27 13:25:00,94.17,94.19,94.17,94.17,9300.0,60.8835,60.8964,60.8835,60.8835,9300.0
2014-05-27 13:30:00,94.17,94.21,94.17,94.21,8000.0,60.8835,60.9093,60.8835,60.9093,8000.0
2014-05-27 13:35:00,94.21,94.27,94.2,94.26,17000.0,60.9093,60.9481,60.9029,60.9416,17000.0
2014-05-27 13:40:00,94.26,94.28,94.23,94.27,16800.0,60.9416,60.9546,60.9223,60.9481,16800.0
2014-05-27 13:45:00,94.27,94.32,94.27,94.28,10000.0,60.9481,60.9804,60.9481,60.9546,10000.0
2014-05-27 13:50:00,94.27,94.29,94.24,94.28,16600.0,60.9481,60.961,60.9287,60.9546,16600.0
2014-05-27 13:55:00,94.28,94.3,94.24,94.26,16100.0,60.9546,60.9675,60.9287,60.9416,16100.0
2014-05-27 14:00:00,94.27,94.28,94.25,94.25,18800.0,60.9481,60.9546,60.9352,60.9352,18800.0
2014-05-27 14:05:00,94.26,94.27,94.25,94.26,8000.0,60.9416,60.9481,60.9352,60.9416,8000.0
2014-05-27 14:10:00,94.27,94.3,94.27,94.28,30400.0,60.9481,60.9675,60.9481,60.9546,30400.0
2014-05-27 14:15:00,94.28,94.34,94.28,94.33,14000.0,60.9546,60.9934,60.9546,60.9869,14000.0
2014-05-27 14:20:00,94.33,94.39,94.32,94.38,65300.0,60.9869,61.0257,60.9804,61.0192,65300.0
2014-05-27 14:25:00,94.39,94.44,94.37,94.44,197300.0,61.0257,61.058,61.0128,61.058,197300.0
2014-05-27 14:30:00,94.45,94.46,94.4,94.41,68200.0,61.0645,61.071,61.0322,61.0386,68200.0
2014-05-27 14:35:00,94.42,94.42,94.39,94.4,101300.0,61.0451,61.0451,61.0257,61.0322,101300.0
2014-05-27 14:40:00,94.4,94.43,94.4,94.43,17700.0,61.0322,61.0516,61.0322,61.0516,17700.0
2014-05-27 14:45:00,94.44,94.48,94.43,94.47,29200.0,61.058,61.0839,61.0516,61.0774,29200.0
2014-05-27 14:50:00,94.47,94.48,94.43,94.46,28800.0,61.0774,61.0839,61.0516,61.071,28800.0
2014-05-27 14:55:00,94.46,94.52,94.44,94.5,78600.0,61.071,61.1097,61.058,61.0968,78600.0
2014-05-27 15:00:00,94.5,94.52,94.49,94.51,25300.0,61.0968,61.1097,61.0903,61.1033,25300.0
2014-05-27 15:05:00,94.51,94.51,94.46,94.47,48400.0,61.1033,61.1033,61.071,61.0774,48400.0
2014-05-27 15:10:00,94.46,94.51,94.45,94.51,18600.0,61.071,61.1033,61.0645,61.1033,18600.0
2014-05-27 15:15:00,94.52,94.54,94.48,94.48,67000.0,61.1097,61.1227,61.0839,61.0839,67000.0
2014-05-27 15:20:00,94.49,94.52,94.48,94.52,23300.0,61.0903,61.1097,61.0839,61.1097,23300.0
2014-05-27 15:25:00,94.52,94.53,94.48,94.48,24700.0,61.1097,61.1162,61.0839,61.0839,24700.0
2014-05-27 15:30:00,94.48,94.48,94.43,94.48,55300.0,61.0839,61.0839,61.0516,61.0839,55300.0
2014-05-27 15:35:00,94.47,94.49,94.44,94.46,28800.0,61.0774,61.0903,61.058,61.071,28800.0
2014-05-27 15:40:00,94.47,94.54,94.47,94.52,78900.0,61.0774,61.1227,61.0774,61.1097,78900.0
2014-05-27 15:45:00,94.52,94.52,94.48,94.49,139400.0,61.1097,61.1097,61.0839,61.0903,139400.0
2014-05-27 15:50:00,94.5,94.5,94.46,94.47,69200.0,61.0968,61.0968,61.071,61.0774,69200.0
2014-05-27 15:55:00,94.47,94.48,94.41,94.43,440700.0,61.0774,61.0839,61.0386,61.0516,440700.0
2014-05-28 09:30:00,94.4,94.68,94.4,94.59,233300.0,61.0322,61.2132,61.0322,61.155,233300.0
2014-05-28 09:35:00,94.58,94.6,94.47,94.57,324200.0,61.1485,61.1615,61.0774,61.1421,324200.0
2014-05-28 09:40:00,94.56,94.72,94.56,94.62,278700.0,61.1356,61.239,61.1356,61.1744,278700.0
2014-05-28 09:45:00,94.61,94.71,94.58,94.71,236500.0,61.1679,61.2326,61.1485,61.2326,236500.0
2014-05-28 09:50:00,94.69,94.73,94.6,94.61,250000.0,61.2197,61.2455,61.1615,61.1679,250000.0
2014-05-28 09:55:00,94.63,94.68,94.45,94.47,212400.0,61.1809,61.2132,61.0645,61.0774,212400.0
2014-05-28 10:00:00,94.47,94.47,94.33,94.39,428800.0,61.0774,61.0774,60.9869,61.0257,428800.0
2014-05-28 10:05:00,94.39,94.46,94.38,94.39,212500.0,61.0257,61.071,61.0192,61.0257,212500.0
2014-05-28 10:10:00,94.38,94.38,94.32,94.34,138900.0,61.0192,61.0192,60.9804,60.9934,138900.0
2014-05-28 10:15:00,94.34,94.35,94.23,94.27,94800.0,60.9934,60.9998,60.9223,60.9481,94800.0
2014-05-28 10:20:00,94.27,94.33,94.2,94.32,223400.0,60.9481,60.9869,60.9029,60.9804,223400.0
2014-05-28 10:25:00,94.31,94.45,94.3,94.44,251700.0,60.974,61.0645,60.9675,61.058,251700.0
2014-05-28 10:30:00,94.45,94.51,94.41,94.41,79100.0,61.0645,61.1033,61.0386,61.0386,79100.0
2014-05-28 10:35:00,94.4,94.45,94.37,94.38,50700.0,61.0322,61.0645,61.0128,61.0192,50700.0
2014-05-28 10:40:00,94.39,94.41,94.3,94.3,134700.0,61.0257,61.0386,60.9675,60.9675,134700.0
2014-05-28 10:45:00,94.3,94.36,94.3,94.34,135700.0,60.9675,61.0063,60.9675,60.9934,135700.0
2014-05-28 10:50:00,94.34,94.39,94.31,94.35,106000.0,60.9934,61.0257,60.974,60.9998,106000.0
2014-05-28 10:55:00,94.35,94.4,94.31,94.37,71600.0,60.9998,61.0322,60.974,61.0128,71600.0
2014-05-28 11:00:00,94.37,94.46,94.37,94.45,72100.0,61.0128,61.071,61.0128,61.0645,72100.0
2014-05-28 11:05:00,94.45,94.51,94.44,94.48,40800.0,61.0645,61.1033,61.058,61.0839,40800.0
2014-05-28 11:10:00,94.48,94.52,94.47,94.5,21300.0,61.0839,61.1097,61.0774,61.0968,21300.0
2014-05-28 11:15:00,94.51,94.52,94.47,94.49,27300.0,61.1033,61.1097,61.0774,61.0903,27300.0
2014-05-28 11:20:00,94.49,94.51,94.48,94.49,14800.0,61.0903,61.1033,61.0839,61.0903,14800.0
2014-05-28 11:25:00,94.5,94.59,94.5,94.54,30500.0,61.0968,61.155,61.0968,61.1227,30500.0
2014-05-28 11:30:00,94.54,94.56,94.51,94.54,30500.0,61.1227,61.1356,61.1033,61.1227,30500.0
2014-05-28 11:35:00,94.55,94.64,94.55,94.63,36800.0,61.1291,61.1873,61.1291,61.1809,36800.0
2014-05-28 11:40:00,94.62,94.64,94.57,94.59,41900.0,61.1744,61.1873,61.1421,61.155,41900.0
2014-05-28 11:45:00,94.58,94.62,94.58,94.59,17900.0,61.1485,61.1744,61.1485,61.155,17900.0
2014-05-28 11:50:00,94.6,94.64,94.57,94.64,26700.0,61.1615,61.1873,61.1421,61.1873,26700.0
2014-05-28 11:55:00,94.63,94.63,94.59,94.59,14100.0,61.1809,61.1809,61.155,61.155,14100.0
2014-05-28 12:00:00,94.58,94.69,94.58,94.69,39000.0,61.1485,61.2197,61.1485,61.2197,39000.0
2014-05-28 12:05:00,94.67,94.7,94.67,94.68,23800.0,61.2067,61.2261,61.2067,61.2132,23800.0
2014-05-28 12:10:00,94.68,94.71,94.67,94.71,151000.0,61.2132,61.2326,61.2067,61.2326,151000.0
2014-05-28 12:15:00,94.71,94.74,94.67,94.71,84500.0,61.2326,61.252,61.2067,61.2326,84500.0
2014-05-28 12:20:00,94.71,94.71,94.63,94.64,16300.0,61.2326,61.2326,61.1809,61.1873,16300.0
2014-05-28 12:25:00,94.63,94.67,94.63,94.66,16100.0,61.1809,61.2067,61.1809,61.2003,16100.0
2014-05-28 12:30:00,94.68,94.71,94.66,94.66,8600.0,61.2132,61.2326,61.2003,61.2003,8600.0
2014-05-28 12:35:00,94.65,94.73,94.65,94.72,18600.0,61.1938,61.2455,61.1938,61.239,18600.0
2014-05-28 12:40:00,94.71,94.74,94.69,94.71,24500.0,61.2326,61.252,61.2197,61.2326,24500.0
2014-05-28 12:45:00,94.71,94.76,94.7,94.7,13600.0,61.2326,61.2649,61.2261,61.2261,13600.0
2014-05-28 12:50:00,94.71,94.73,94.69,94.71,18100.0,61.2326,61.2455,61.2197,61.2326,18100.0
2014-05-28 12:55:00,94.72,94.77,94.72,94.74,19700.0,61.239,61.2714,61.239,61.252,19700.0
2014-05-28 13:00:00,94.74,94.77,94.73,94.77,15700.0,61.252,61.2714,61.2455,61.2714,15700.0
2014-05-28 13:05:00,94.77,94.78,94.76,94.76,14800.0,61.2714,61.2778,61.2649,61.2649,14800.0
2014-05-28 13:10:00,94.77,94.82,94.77,94.82,13700.0,61.2714,61.3037,61.2714,61.3037,13700.0
2014-05-28 13:15:00,94.81,94.81,94.77,94.79,69300.0,61.2972,61.2972,61.2714,61.2843,69300.0
2014-05-28 13:20:00,94.79,94.83,94.77,94.77,66100.0,61.2843,61.3102,61.2714,61.2714,66100.0
2014-05-28 13:25:00,94.77,94.84,94.77,94.77,42300.0,61.2714,61.3166,61.2714,61.2714,42300.0
2014-05-28 13:30:00,94.78,94.82,94.78,94.81,91000.0,61.2778,61.3037,61.2778,61.2972,91000.0
2014-05-28 13:35:00,94.81,94.81,94.74,94.75,225600.0,61.2972,61.2972,61.252,61.2584,225600.0
2014-05-28 13:40:00,94.75,94.79,94.75,94.77,80500.0,61.2584,61.2843,61.2584,61.2714,80500.0
2014-05-28 13:45:00,94.76,94.81,94.76,94.8,119500.0,61.2649,61.2972,61.2649,61.2908,119500.0
2014-05-28 13:50:00,94.8,94.83,94.77,94.82,108600.0,61.2908,61.3102,61.2714,61.3037,108600.0
2014-05-28 13:55:00,94.82,94.85,94.82,94.83,89600.0,61.3037,61.3231,61.3037,61.3102,89600.0
2014-05-28 14:00:00,94.83,94.88,94.82,94.82,45200.0,61.3102,61.3425,61.3037,61.3037,45200.0
2014-05-28 14:05:00,94.84,94.87,94.82,94.82,89000.0,61.3166,61.336,61.3037,61.3037,89000.0
2014-05-28 14:10:00,94.82,94.86,94.81,94.86,56800.0,61.3037,61.3296,61.2972,61.3296,56800.0
2014-05-28 14:15:00,94.86,94.86,94.82,94.83,50700.0,61.3296,61.3296,61.3037,61.3102,50700.0
2014-05-28 14:20:00,94.82,94.84,94.81,94.81,46500.0,61.3037,61.3166,61.2972,61.2972,46500.0
2014-05-28 14:25:00,94.82,94.82,94.79,94.79,28000.0,61.3037,61.3037,61.2843,61.2843,28000.0
2014-05-28 14:30:00,94.8,94.8,94.68,94.69,124600.0,61.2908,61.2908,61.2132,61.2197,124600.0
2014-05-28 14:35:00,94.7,94.73,94.68,94.69,82900.0,61.2261,61.2455,61.2132,61.2197,82900.0
2014-05-28 14:40:00,94.7,94.72,94.66,94.72,35900.0,61.2261,61.239,61.2003,61.239,35900.0
2014-05-28 14:45:00,94.71,94.77,94.7,94.75,36700.0,61.2326,61.2714,61.2261,61.2584,36700.0
2014-05-28 14:50:00,94.76,94.78,94.75,94.77,21900.0,61.2649,61.2778,61.2584,61.2714,21900.0
2014-05-28 14:55:00,94.77,94.79,94.76,94.77,43400.0,61.2714,61.2843,61.2649,61.2714,43400.0
2014-05-28 15:00:00,94.77,94.88,94.75,94.84,36000.0,61.2714,61.3425,61.2584,61.3166,36000.0
2014-05-28 15:05:00,94.83,94.83,94.78,94.8,32100.0,61.3102,61.3102,61.2778,61.2908,32100.0
2014-05-28 15:10:00,94.8,94.84,94.79,94.83,9900.0,61.2908,61.3166,61.2843,61.3102,9900.0
2014-05-28 15:15:00,94.83,94.87,94.82,94.86,13300.0,61.3102,61.336,61.3037,61.3296,13300.0
2014-05-28 15:20:00,94.86,94.89,94.85,94.87,34600.0,61.3296,61.349,61.3231,61.336,34600.0
2014-05-28 15:25:00,94.88,94.88,94.82,94.82,124400.0,61.3425,61.3425,61.3037,61.3037,124400.0
2014-05-28 15:30:00,94.81,94.87,94.81,94.86,166900.0,61.2972,61.336,61.2972,61.3296,166900.0
2014-05-28 15:35:00,94.86,94.87,94.79,94.8,109200.0,61.3296,61.336,61.2843,61.2908,109200.0
2014-05-28 15:40:00,94.81,94.82,94.78,94.78,56200.0,61.2972,61.3037,61.2778,61.2778,56200.0
2014-05-28 15:45:00,94.78,94.79,94.73,94.77,330600.0,61.2778,61.2843,61.2455,61.2714,330600.0
2014-05-28 15:50:00,94.76,94.77,94.69,94.7,131000.0,61.2649,61.2714,61.2197,61.2261,131000.0
2014-05-28 15:55:00,94.71,94.71,94.58,94.58,318800.0,61.2326,61.2326,61.1485,61.1485,318800.0
2014-05-29 09:30:00,94.75,94.92,94.75,94.89,123400.0,61.2584,61.3684,61.2584,61.349,123400.0
2014-05-29 09:35:00,94.93,95.04,94.88,95.0,332700.0,61.3748,61.4459,61.3425,61.4201,332700.0
2014-05-29 09:40:00,95.01,95.03,94.79,94.88,255300.0,61.4265,61.4395,61.2843,61.3425,255300.0
2014-05-29 09:45:00,94.87,94.87,94.63,94.66,251300.0,61.336,61.336,61.1809,61.2003,251300.0
2014-05-29 09:50:00,94.66,94.75,94.61,94.73,82500.0,61.2003,61.2584,61.1679,61.2455,82500.0
2014-05-29 09:55:00,94.7,94.84,94.7,94.82,65400.0,61.2261,61.3166,61.2261,61.3037,65400.0
2014-05-29 10:00:00,94.82,94.86,94.76,94.8,110100.0,61.3037,61.3296,61.2649,61.2908,110100.0
2014-05-29 10:05:00,94.8,94.86,94.72,94.76,90700.0,61.2908,61.3296,61.239,61.2649,90700.0
2014-05-29 10:10:00,94.76,94.76,94.55,94.55,95300.0,61.2649,61.2649,61.1291,61.1291,95300.0
2014-05-29 10:15:00,94.55,94.72,94.49,94.72,212600.0,61.1291,61.239,61.0903,61.239,212600.0
2014-05-29 10:20:00,94.71,94.73,94.65,94.67,79900.0,61.2326,61.2455,61.1938,61.2067,79900.0
2014-05-29 10:25:00,94.68,94.73,94.63,94.65,53700.0,61.2132,61.2455,61.1809,61.1938,53700.0
2014-05-29 10:30:00,94.64,94.67,94.54,94.59,169900.0,61.1873,61.2067,61.1227,61.155,169900.0
2014-05-29 10:35:00,94.58,94.68,94.58,94.67,109100.0,61.1485,61.2132,61.1485,61.2067,109100.0
2014-05-29 10:40:00,94.67,94.78,94.64,94.75,57600.0,61.2067,61.2778,61.1873,61.2584,57600.0
2014-05-29 10:45:00,94.76,94.84,94.75,94.83,129600.0,61.2649,61.3166,61.2584,61.3102,129600.0
2014-05-29 10:50:00,94.84,94.88,94.83,94.84,228500.0,61.3166,61.3425,61.3102,61.3166,228500.0
2014-05-29 10:55:00,94.83,94.89,94.83,94.86,111900.0,61.3102,61.349,61.3102,61.3296,111900.0
2014-05-29 11:00:00,94.87,94.88,94.84,94.86,113600.0,61.336,61.3425,61.3166,61.3296,113600.0
2014-05-29 11:05:00,94.86,94.94,94.83,94.91,50500.0,61.3296,61.3813,61.3102,61.3619,50500.0
2014-05-29 11:10:00,94.9,95.01,94.9,95.01,134400.0,61.3554,61.4265,61.3554,61.4265,134400.0
2014-05-29 11:15:00,95.02,95.04,94.99,95.04,74100.0,61.433,61.4459,61.4136,61.4459,74100.0
2014-05-29 11:20:00,95.04,95.06,94.98,94.98,501800.0,61.4459,61.4589,61.4071,61.4071,501800.0
2014-05-29 11:25:00,94.98,95.02,94.97,95.01,54800.0,61.4071,61.433,61.4007,61.4265,54800.0
2014-05-29 11:30:00,95.0,95.08,94.99,95.06,93400.0,61.4201,61.4718,61.4136,61.4589,93400.0
2014-05-29 11:35:00,95.06,95.1,95.04,95.09,79500.0,61.4589,61.4847,61.4459,61.4783,79500.0
2014-05-29 11:40:00,95.09,95.1,95.01,95.05,101100.0,61.4783,61.4847,61.4265,61.4524,101100.0
2014-05-29 11:45:00,95.05,95.06,95.02,95.06,41700.0,61.4524,61.4589,61.433,61.4589,41700.0
2014-05-29 11:50:00,95.05,95.05,94.97,95.03,38700.0,61.4524,61.4524,61.4007,61.4395,38700.0
2014-05-29 11:55:00,95.03,95.05,95.02,95.03,24200.0,61.4395,61.4524,61.433,61.4395,24200.0
2014-05-29 12:00:00,95.03,95.06,95.03,95.04,18800.0,61.4395,61.4589,61.4395,61.4459,18800.0
2014-05-29 12:05:00,95.04,95.11,95.04,95.08,63900.0,61.4459,61.4912,61.4459,61.4718,63900.0
2014-05-29 12:10:00,95.08,95.09,95.04,95.05,35200.0,61.4718,61.4783,61.4459,61.4524,35200.0
2014-05-29 12:15:00,95.05,95.06,95.02,95.04,26900.0,61.4524,61.4589,61.433,61.4459,26900.0
2014-05-29 12:20:00,95.04,95.05,95.02,95.02,26900.0,61.4459,61.4524,61.433,61.433,26900.0
2014-05-29 12:25:00,95.02,95.02,94.95,94.96,69400.0,61.433,61.433,61.3878,61.3942,69400.0
2014-05-29 12:30:00,94.97,95.01,94.95,95.01,58600.0,61.4007,61.4265,61.3878,61.4265,58600.0
2014-05-29 12:35:00,95.0,95.01,94.98,94.98,41600.0,61.4201,61.4265,61.4071,61.4071,41600.0
2014-05-29 12:40:00,94.98,94.98,94.96,94.98,49500.0,61.4071,61.4071,61.3942,61.4071,49500.0
2014-05-29 12:45:00,94.98,94.99,94.96,94.97,18300.0,61.4071,61.4136,61.3942,61.4007,18300.0
2014-05-29 12:50:00,94.98,95.02,94.97,95.01,16900.0,61.4071,61.433,61.4007,61.4265,16900.0
2014-05-29 12:55:00,95.01,95.01,94.98,94.99,17900.0,61.4265,61.4265,61.4071,61.4136,17900.0
2014-05-29 13:00:00,94.98,95.03,94.98,94.99,25100.0,61.4071,61.4395,61.4071,61.4136,25100.0
2014-05-29 13:05:00,95.0,95.04,94.98,95.04,21100.0,61.4201,61.4459,61.4071,61.4459,21100.0
2014-05-29 13:10:00,95.04,95.11,95.03,95.1,58700.0,61.4459,61.4912,61.4395,61.4847,58700.0
2014-05-29 13:15:00,95.1,95.1,95.07,95.07,20900.0,61.4847,61.4847,61.4653,61.4653,20900.0
2014-05-29 13:20:00,95.08,95.13,95.07,95.12,19200.0,61.4718,61.5041,61.4653,61.4977,19200.0
2014-05-29 13:25:00,95.12,95.14,95.09,95.1,19200.0,61.4977,61.5106,61.4783,61.4847,19200.0
2014-05-29 13:30:00,95.09,95.09,95.03,95.03,20300.0,61.4783,61.4783,61.4395,61.4395,20300.0
2014-05-29 13:35:00,95.03,95.09,95.03,95.08,16600.0,61.4395,61.4783,61.4395,61.4718,16600.0
2014-05-29 13:40:00,95.08,95.13,95.07,95.13,22800.0,61.4718,61.5041,61.4653,61.5041,22800.0
2014-05-29 13:45:00,95.13,95.16,95.11,95.13,50300.0,61.5041,61.5235,61.4912,61.5041,50300.0
2014-05-29 13:50:00,95.13,95.16,95.13,95.14,26300.0,61.5041,61.5235,61.5041,61.5106,26300.0
2014-05-29 13:55:00,95.14,95.16,95.13,95.14,16900.0,61.5106,61.5235,61.5041,61.5106,16900.0
2014-05-29 14:00:00,95.13,95.14,95.08,95.09,21400.0,61.5041,61.5106,61.4718,61.4783,21400.0
2014-05-29 14:05:00,95.09,95.14,95.08,95.09,37300.0,61.4783,61.5106,61.4718,61.4783,37300.0
2014-05-29 14:10:00,95.09,95.14,95.09,95.13,18900.0,61.4783,61.5106,61.4783,61.5041,18900.0
2014-05-29 14:15:00,95.13,95.14,95.12,95.13,16500.0,61.5041,61.5106,61.4977,61.5041,16500.0
2014-05-29 14:20:00,95.12,95.16,95.11,95.13,37700.0,61.4977,61.5235,61.4912,61.5041,37700.0
2014-05-29 14:25:00,95.13,95.13,95.11,95.11,22600.0,61.5041,61.5041,61.4912,61.4912,22600.0
2014-05-29 14:30:00,95.11,95.13,95.11,95.13,21100.0,61.4912,61.5041,61.4912,61.5041,21100.0
2014-05-29 14:35:00,95.14,95.25,95.14,95.23,166200.0,61.5106,61.5817,61.5106,61.5688,166200.0
2014-05-29 14:40:00,95.23,95.25,95.21,95.24,35700.0,61.5688,61.5817,61.5558,61.5752,35700.0
2014-05-29 14:45:00,95.24,95.27,95.23,95.24,28500.0,61.5752,61.5946,61.5688,61.5752,28500.0
2014-05-29 14:50:00,95.25,95.29,95.24,95.27,54100.0,61.5817,61.6076,61.5752,61.5946,54100.0
2014-05-29 14:55:00,95.28,95.3,95.25,95.27,33600.0,61.6011,61.614,61.5817,61.5946,33600.0
2014-05-29 15:00:00,95.28,95.35,95.28,95.35,64600.0,61.6011,61.6464,61.6011,61.6464,64600.0
2014-05-29 15:05:00,95.34,95.36,95.31,95.32,28500.0,61.6399,61.6528,61.6205,61.627,28500.0
2014-05-29 15:10:00,95.32,95.35,95.3,95.31,69100.0,61.627,61.6464,61.614,61.6205,69100.0
2014-05-29 15:15:00,95.31,95.36,95.31,95.35,45900.0,61.6205,61.6528,61.6205,61.6464,45900.0
2014-05-29 15:20:00,95.35,95.39,95.35,95.39,49000.0,61.6464,61.6722,61.6464,61.6722,49000.0
2014-05-29 15:25:00,95.39,95.43,95.39,95.42,149700.0,61.6722,61.6981,61.6722,61.6916,149700.0
2014-05-29 15:30:00,95.43,95.43,95.38,95.4,67000.0,61.6981,61.6981,61.6658,61.6787,67000.0
2014-05-29 15:35:00,95.4,95.41,95.35,95.36,111300.0,61.6787,61.6852,61.6464,61.6528,111300.0
2014-05-29 15:40:00,95.36,95.36,95.33,95.35,60000.0,61.6528,61.6528,61.6334,61.6464,60000.0
2014-05-29 15:45:00,95.35,95.39,95.33,95.38,89100.0,61.6464,61.6722,61.6334,61.6658,89100.0
2014-05-29 15:50:00,95.39,95.41,95.37,95.38,159900.0,61.6722,61.6852,61.6593,61.6658,159900.0
2014-05-29 15:55:00,95.38,95.43,95.37,95.4,514900.0,61.6658,61.6981,61.6593,61.6787,514900.0
2014-05-30 09:30:00,95.12,95.28,94.95,95.1,161800.0,61.4977,61.6011,61.3878,61.4847,161800.0
2014-05-30 09:35:00,95.1,95.11,94.88,95.04,318200.0,61.4847,61.4912,61.3425,61.4459,318200.0
2014-05-30 09:40:00,95.04,95.05,94.85,95.05,223500.0,61.4459,61.4524,61.3231,61.4524,223500.0
2014-05-30 09:45:00,95.06,95.13,94.97,95.03,118900.0,61.4589,61.5041,61.4007,61.4395,118900.0
2014-05-30 09:50:00,95.02,95.13,95.0,95.1,106100.0,61.433,61.5041,61.4201,61.4847,106100.0
2014-05-30 09:55:00,95.1,95.13,95.02,95.12,108000.0,61.4847,61.5041,61.433,61.4977,108000.0
2014-05-30 10:00:00,95.13,95.21,95.05,95.21,226000.0,61.5041,61.5558,61.4524,61.5558,226000.0
2014-05-30 10:05:00,95.21,95.33,95.19,95.32,110100.0,61.5558,61.6334,61.5429,61.627,110100.0
2014-05-30 10:10:00,95.31,95.42,95.28,95.39,237700.0,61.6205,61.6916,61.6011,61.6722,237700.0
2014-05-30 10:15:00,95.39,95.41,95.28,95.3,56200.0,61.6722,61.6852,61.6011,61.614,56200.0
2014-05-30 10:20:00,95.3,95.32,95.26,95.26,54300.0,61.614,61.627,61.5882,61.5882,54300.0
2014-05-30 10:25:00,95.26,95.3,95.2,95.28,108300.0,61.5882,61.614,61.5494,61.6011,108300.0
2014-05-30 10:30:00,95.27,95.28,95.22,95.22,36800.0,61.5946,61.6011,61.5623,61.5623,36800.0
2014-05-30 10:35:00,95.23,95.27,95.19,95.22,51600.0,61.5688,61.5946,61.5429,61.5623,51600.0
2014-05-30 10:40:00,95.22,95.22,95.17,95.18,40300.0,61.5623,61.5623,61.53,61.5365,40300.0
2014-05-30 10:45:00,95.17,95.23,95.15,95.22,101100.0,61.53,61.5688,61.5171,61.5623,101100.0
2014-05-30 10:50:00,95.21,95.29,95.19,95.27,49300.0,61.5558,61.6076,61.5429,61.5946,49300.0
2014-05-30 10:55:00,95.28,95.31,95.27,95.29,70000.0,61.6011,61.6205,61.5946,61.6076,70000.0
2014-05-30 11:00:00,95.3,95.38,95.3,95.31,43200.0,61.614,61.6658,61.614,61.6205,43200.0
2014-05-30 11:05:00,95.3,95.35,95.29,95.35,145900.0,61.614,61.6464,61.6076,61.6464,145900.0
2014-05-30 11:10:00,95.35,95.39,95.35,95.35,46300.0,61.6464,61.6722,61.6464,61.6464,46300.0
2014-05-30 11:15:00,95.35,95.36,95.32,95.32,21500.0,61.6464,61.6528,61.627,61.627,21500.0
2014-05-30 11:20:00,95.33,95.33,95.29,95.32,22400.0,61.6334,61.6334,61.6076,61.627,22400.0
2014-05-30 11:25:00,95.31,95.33,95.23,95.25,21000.0,61.6205,61.6334,61.5688,61.5817,21000.0
2014-05-30 11:30:00,95.25,95.33,95.25,95.33,25800.0,61.5817,61.6334,61.5817,61.6334,25800.0
2014-05-30 11:35:00,95.32,95.35,95.26,95.27,29800.0,61.627,61.6464,61.5882,61.5946,29800.0
2014-05-30 11:40:00,95.27,95.29,95.24,95.29,52800.0,61.5946,61.6076,61.5752,61.6076,52800.0
2014-05-30 11:45:00,95.3,95.31,95.28,95.29,15100.0,61.614,61.6205,61.6011,61.6076,15100.0
2014-05-30 11:50:00,95.28,95.29,95.25,95.28,21000.0,61.6011,61.6076,61.5817,61.6011,21000.0
2014-05-30 11:55:00,95.28,95.3,95.22,95.22,49700.0,61.6011,61.614,61.5623,61.5623,49700.0
2014-05-30 12:00:00,95.22,95.22,95.16,95.16,49700.0,61.5623,61.5623,61.5235,61.5235,49700.0
2014-05-30 12:05:00,95.15,95.19,95.14,95.19,16100.0,61.5171,61.5429,61.5106,61.5429,16100.0
2014-05-30 12:10:00,95.18,95.18,95.12,95.13,8700.0,61.5365,61.5365,61.4977,61.5041,8700.0
2014-05-30 12:15:00,95.12,95.17,95.11,95.17,46400.0,61.4977,61.53,61.4912,61.53,46400.0
2014-05-30 12:20:00,95.17,95.18,95.13,95.14,26700.0,61.53,61.5365,61.5041,61.5106,26700.0
2014-05-30 12:25:00,95.14,95.16,95.13,95.13,25500.0,61.5106,61.5235,61.5041,61.5041,25500.0
2014-05-30 12:30:00,95.13,95.15,95.05,95.05,51700.0,61.5041,61.5171,61.4524,61.4524,51700.0
2014-05-30 12:35:00,95.05,95.12,95.03,95.1,68800.0,61.4524,61.4977,61.4395,61.4847,68800.0
2014-05-30 12:40:00,95.1,95.13,95.06,95.12,76700.0,61.4847,61.5041,61.4589,61.4977,76700.0
2014-05-30 12:45:00,95.12,95.14,95.09,95.09,24300.0,61.4977,61.5106,61.4783,61.4783,24300.0
2014-05-30 12:50:00,95.1,95.1,95.04,95.06,54300.0,61.4847,61.4847,61.4459,61.4589,54300.0
2014-05-30 12:55:00,95.06,95.09,95.06,95.09,50400.0,61.4589,61.4783,61.4589,61.4783,50400.0
2014-05-30 13:00:00,95.09,95.13,95.07,95.13,64700.0,61.4783,61.5041,61.4653,61.5041,64700.0
2014-05-30 13:05:00,95.12,95.14,95.11,95.12,18600.0,61.4977,61.5106,61.4912,61.4977,18600.0
2014-05-30 13:10:00,95.12,95.17,95.12,95.16,24100.0,61.4977,61.53,61.4977,61.5235,24100.0
2014-05-30 13:15:00,95.16,95.19,95.13,95.17,39500.0,61.5235,61.5429,61.5041,61.53,39500.0
2014-05-30 13:20:00,95.17,95.18,95.14,95.16,19000.0,61.53,61.5365,61.5106,61.5235,19000.0
2014-05-30 13:25:00,95.16,95.19,95.14,95.19,26500.0,61.5235,61.5429,61.5106,61.5429,26500.0
2014-05-30 13:30:00,95.18,95.18,95.12,95.17,19300.0,61.5365,61.5365,61.4977,61.53,19300.0
2014-05-30 13:35:00,95.18,95.2,95.14,95.18,28600.0,61.5365,61.5494,61.5106,61.5365,28600.0
2014-05-30 13:40:00,95.17,95.19,95.14,95.15,31100.0,61.53,61.5429,61.5106,61.5171,31100.0
2014-05-30 13:45:00,95.15,95.19,95.15,95.19,24800.0,61.5171,61.5429,61.5171,61.5429,24800.0
2014-05-30 13:50:00,95.19,95.21,95.18,95.21,20600.0,61.5429,61.5558,61.5365,61.5558,20600.0
2014-05-30 13:55:00,95.21,95.22,95.2,95.22,15300.0,61.5558,61.5623,61.5494,61.5623,15300.0
2014-05-30 14:00:00,95.22,95.23,95.2,95.2,15700.0,61.5623,61.5688,61.5494,61.5494,15700.0
2014-05-30 14:05:00,95.2,95.25,95.2,95.25,34600.0,61.5494,61.5817,61.5494,61.5817,34600.0
2014-05-30 14:10:00,95.25,95.3,95.25,95.3,24000.0,61.5817,61.614,61.5817,61.614,24000.0
2014-05-30 14:15:00,95.3,95.32,95.29,95.3,22000.0,61.614,61.627,61.6076,61.614,22000.0
2014-05-30 14:20:00,95.3,95.34,95.3,95.32,26700.0,61.614,61.6399,61.614,61.627,26700.0
2014-05-30 14:25:00,95.33,95.35,95.32,95.35,24600.0,61.6334,61.6464,61.627,61.6464,24600.0
2014-05-30 14:30:00,95.35,95.35,95.29,95.3,26200.0,61.6464,61.6464,61.6076,61.614,26200.0
2014-05-30 14:35:00,95.29,95.32,95.29,95.31,76700.0,61.6076,61.627,61.6076,61.6205,76700.0
2014-05-30 14:40:00,95.31,95.36,95.3,95.31,159200.0,61.6205,61.6528,61.614,61.6205,159200.0
2014-05-30 14:45:00,95.32,95.34,95.31,95.33,25600.0,61.627,61.6399,61.6205,61.6334,25600.0
2014-05-30 14:50:00,95.33,95.36,95.32,95.34,30200.0,61.6334,61.6528,61.627,61.6399,30200.0
2014-05-30 14:55:00,95.34,95.34,95.25,95.25,115700.0,61.6399,61.6399,61.5817,61.5817,115700.0
2014-05-30 15:00:00,95.25,95.25,95.2,95.24,76200.0,61.5817,61.5817,61.5494,61.5752,76200.0
2014-05-30 15:05:00,95.24,95.25,95.21,95.23,36200.0,61.5752,61.5817,61.5558,61.5688,36200.0
2014-05-30 15:10:00,95.23,95.25,95.2,95.24,32800.0,61.5688,61.5817,61.5494,61.5752,32800.0
2014-05-30 15:15:00,95.24,95.24,95.2,95.22,47500.0,61.5752,61.5752,61.5494,61.5623,47500.0
2014-05-30 15:20:00,95.22,95.24,95.18,95.18,38400.0,61.5623,61.5752,61.5365,61.5365,38400.0
2014-05-30 15:25:00,95.19,95.23,95.15,95.22,77400.0,61.5429,61.5688,61.5171,61.5623,77400.0
2014-05-30 15:30:00,95.22,95.24,95.21,95.22,72900.0,61.5623,61.5752,61.5558,61.5623,72900.0
2014-05-30 15:35:00,95.22,95.29,95.2,95.21,110900.0,61.5623,61.6076,61.5494,61.5558,110900.0
2014-05-30 15:40:00,95.21,95.29,95.2,95.29,36700.0,61.5558,61.6076,61.5494,61.6076,36700.0
2014-05-30 15:45:00,95.29,95.32,95.27,95.31,145000.0,61.6076,61.627,61.5946,61.6205,145000.0
2014-05-30 15:50:00,95.32,95.33,95.27,95.28,78600.0,61.627,61.6334,61.5946,61.6011,78600.0
2014-05-30 15:55:00,95.28,95.36,95.27,95.3,394200.0,61.6011,61.6528,61.5946,61.614,394200.0
2014-06-02 09:30:00,95.4,95.74,95.4,95.5,155100.0,61.6787,61.8985,61.6787,61.7433,155100.0
2014-06-02 09:35:00,95.48,95.58,95.46,95.46,71300.0,61.7304,61.7951,61.7175,61.7175,71300.0
2014-06-02 09:40:00,95.46,95.47,95.34,95.36,66700.0,61.7175,61.7239,61.6399,61.6528,66700.0
2014-06-02 09:45:00,95.35,95.4,95.3,95.33,31000.0,61.6464,61.6787,61.614,61.6334,31000.0
2014-06-02 09:50:00,95.34,95.42,95.32,95.41,75100.0,61.6399,61.6916,61.627,61.6852,75100.0
2014-06-02 09:55:00,95.42,95.45,95.35,95.35,245500.0,61.6916,61.711,61.6464,61.6464,245500.0
2014-06-02 10:00:00,95.33,95.42,95.07,95.07,232000.0,61.6334,61.6916,61.4653,61.4653,232000.0
2014-06-02 10:05:00,95.07,95.13,94.92,94.95,349200.0,61.4653,61.5041,61.3684,61.3878,349200.0
2014-06-02 10:10:00,94.94,95.14,94.94,95.09,297000.0,61.3813,61.5106,61.3813,61.4783,297000.0
2014-06-02 10:15:00,95.09,95.29,95.09,95.26,61700.0,61.4783,61.6076,61.4783,61.5882,61700.0
2014-06-02 10:20:00,95.27,95.28,95.19,95.22,32200.0,61.5946,61.6011,61.5429,61.5623,32200.0
2014-06-02 10:25:00,95.22,95.34,95.18,95.31,131900.0,61.5623,61.6399,61.5365,61.6205,131900.0
2014-06-02 10:30:00,95.32,95.37,95.29,95.29,95700.0,61.627,61.6593,61.6076,61.6076,95700.0
2014-06-02 10:35:00,95.29,95.35,95.29,95.29,70000.0,61.6076,61.6464,61.6076,61.6076,70000.0
2014-06-02 10:40:00,95.29,95.3,95.22,95.24,179200.0,61.6076,61.614,61.5623,61.5752,179200.0
2014-06-02 10:45:00,95.24,95.29,95.2,95.21,56200.0,61.5752,61.6076,61.5494,61.5558,56200.0
2014-06-02 10:50:00,95.21,95.26,95.2,95.23,39400.0,61.5558,61.5882,61.5494,61.5688,39400.0
2014-06-02 10:55:00,95.23,95.3,95.22,95.3,92400.0,61.5688,61.614,61.5623,61.614,92400.0
2014-06-02 11:00:00,95.3,95.33,95.29,95.33,28900.0,61.614,61.6334,61.6076,61.6334,28900.0
2014-06-02 11:05:00,95.33,95.41,95.33,95.39,85900.0,61.6334,61.6852,61.6334,61.6722,85900.0
2014-06-02 11:10:00,95.39,95.43,95.35,95.39,92400.0,61.6722,61.6981,61.6464,61.6722,92400.0
2014-06-02 11:15:00,95.39,95.42,95.36,95.42,82000.0,61.6722,61.6916,61.6528,61.6916,82000.0
2014-06-02 11:20:00,95.42,95.44,95.37,95.38,23800.0,61.6916,61.7045,61.6593,61.6658,23800.0
2014-06-02 11:25:00,95.38,95.51,95.36,95.48,121100.0,61.6658,61.7498,61.6528,61.7304,121100.0
2014-06-02 11:30:00,95.48,95.48,95.4,95.45,90700.0,61.7304,61.7304,61.6787,61.711,90700.0
2014-06-02 11:35:00,95.45,95.45,95.4,95.43,16500.0,61.711,61.711,61.6787,61.6981,16500.0
2014-06-02 11:40:00,95.43,95.51,95.43,95.5,17200.0,61.6981,61.7498,61.6981,61.7433,17200.0
2014-06-02 11:45:00,95.51,95.52,95.47,95.47,13700.0,61.7498,61.7563,61.7239,61.7239,13700.0
2014-06-02 11:50:00,95.47,95.53,95.47,95.48,74300.0,61.7239,61.7627,61.7239,61.7304,74300.0
2014-06-02 11:55:00,95.49,95.5,95.39,95.39,83300.0,61.7369,61.7433,61.6722,61.6722,83300.0
2014-06-02 12:00:00,95.39,95.44,95.34,95.34,32800.0,61.6722,61.7045,61.6399,61.6399,32800.0
2014-06-02 12:05:00,95.35,95.37,95.34,95.35,20900.0,61.6464,61.6593,61.6399,61.6464,20900.0
2014-06-02 12:10:00,95.35,95.37,95.34,95.35,16300.0,61.6464,61.6593,61.6399,61.6464,16300.0
2014-06-02 12:15:00,95.37,95.37,95.25,95.26,24000.0,61.6593,61.6593,61.5817,61.5882,24000.0
2014-06-02 12:20:00,95.26,95.34,95.25,95.31,32000.0,61.5882,61.6399,61.5817,61.6205,32000.0
2014-06-02 12:25:00,95.31,95.32,95.26,95.3,11500.0,61.6205,61.627,61.5882,61.614,11500.0
2014-06-02 12:30:00,95.29,95.29,95.23,95.24,10800.0,61.6076,61.6076,61.5688,61.5752,10800.0
2014-06-02 12:35:00,95.24,95.24,95.21,95.24,14100.0,61.5752,61.5752,61.5558,61.5752,14100.0
2014-06-02 12:40:00,95.25,95.29,95.25,95.28,12800.0,61.5817,61.6076,61.5817,61.6011,12800.0
2014-06-02 12:45:00,95.27,95.29,95.23,95.28,9400.0,61.5946,61.6076,61.5688,61.6011,9400.0
2014-06-02 12:50:00,95.27,95.27,95.22,95.22,12300.0,61.5946,61.5946,61.5623,61.5623,12300.0
2014-06-02 12:55:00,95.23,95.23,95.19,95.19,12300.0,61.5688,61.5688,61.5429,61.5429,12300.0
2014-06-02 13:00:00,95.19,95.23,95.19,95.2,14000.0,61.5429,61.5688,61.5429,61.5494,14000.0
2014-06-02 13:05:00,95.19,95.26,95.16,95.26,23800.0,61.5429,61.5882,61.5235,61.5882,23800.0
2014-06-02 13:10:00,95.26,95.27,95.16,95.17,33200.0,61.5882,61.5946,61.5235,61.53,33200.0
2014-06-02 13:15:00,95.16,95.2,95.15,95.18,21700.0,61.5235,61.5494,61.5171,61.5365,21700.0
2014-06-02 13:20:00,95.2,95.22,95.18,95.19,9600.0,61.5494,61.5623,61.5365,61.5429,9600.0
2014-06-02 13:25:00,95.2,95.23,95.2,95.23,14200.0,61.5494,61.5688,61.5494,61.5688,14200.0
2014-06-02 13:30:00,95.23,95.23,95.18,95.21,17600.0,61.5688,61.5688,61.5365,61.5558,17600.0
2014-06-02 13:35:00,95.22,95.26,95.22,95.22,10000.0,61.5623,61.5882,61.5623,61.5623,10000.0
2014-06-02 13:40:00,95.23,95.27,95.21,95.23,13500.0,61.5688,61.5946,61.5558,61.5688,13500.0
2014-06-02 13:45:00,95.24,95.27,95.23,95.24,20800.0,61.5752,61.5946,61.5688,61.5752,20800.0
2014-06-02 13:50:00,95.24,95.25,95.2,95.2,15000.0,61.5752,61.5817,61.5494,61.5494,15000.0
2014-06-02 13:55:00,95.2,95.25,95.19,95.23,14000.0,61.5494,61.5817,61.5429,61.5688,14000.0
2014-06-02 14:00:00,95.23,95.26,95.22,95.24,16400.0,61.5688,61.5882,61.5623,61.5752,16400.0
2014-06-02 14:05:00,95.24,95.27,95.23,95.26,10900.0,61.5752,61.5946,61.5688,61.5882,10900.0
2014-06-02 14:10:00,95.26,95.28,95.23,95.26,16300.0,61.5882,61.6011,61.5688,61.5882,16300.0
2014-06-02 14:15:00,95.26,95.29,95.24,95.29,25400.0,61.5882,61.6076,61.5752,61.6076,25400.0
2014-06-02 14:20:00,95.29,95.33,95.28,95.32,14000.0,61.6076,61.6334,61.6011,61.627,14000.0
2014-06-02 14:25:00,95.32,95.36,95.31,95.36,17200.0,61.627,61.6528,61.6205,61.6528,17200.0
2014-06-02 14:30:00,95.36,95.36,95.31,95.32,18100.0,61.6528,61.6528,61.6205,61.627,18100.0
2014-06-02 14:35:00,95.33,95.36,95.31,95.36,18000.0,61.6334,61.6528,61.6205,61.6528,18000.0
2014-06-02 14:40:00,95.35,95.35,95.31,95.33,49200.0,61.6464,61.6464,61.6205,61.6334,49200.0
2014-06-02 14:45:00,95.32,95.34,95.3,95.33,66800.0,61.627,61.6399,61.614,61.6334,66800.0
2014-06-02 14:50:00,95.32,95.33,95.29,95.33,42600.0,61.627,61.6334,61.6076,61.6334,42600.0
2014-06-02 14:55:00,95.33,95.33,95.29,95.31,21300.0,61.6334,61.6334,61.6076,61.6205,21300.0
2014-06-02 15:00:00,95.31,95.31,95.25,95.29,32700.0,61.6205,61.6205,61.5817,61.6076,32700.0
2014-06-02 15:05:00,95.28,95.29,95.2,95.22,128800.0,61.6011,61.6076,61.5494,61.5623,128800.0
2014-06-02 15:10:00,95.23,95.24,95.11,95.12,119100.0,61.5688,61.5752,61.4912,61.4977,119100.0
2014-06-02 15:15:00,95.12,95.19,95.12,95.19,80000.0,61.4977,61.5429,61.4977,61.5429,80000.0
2014-06-02 15:20:00,95.19,95.19,95.12,95.13,83100.0,61.5429,61.5429,61.4977,61.5041,83100.0
2014-06-02 15:25:00,95.14,95.14,95.09,95.1,71600.0,61.5106,61.5106,61.4783,61.4847,71600.0
2014-06-02 15:30:00,95.09,95.18,95.09,95.15,45000.0,61.4783,61.5365,61.4783,61.5171,45000.0
2014-06-02 15:35:00,95.16,95.17,95.09,95.1,40200.0,61.5235,61.53,61.4783,61.4847,40200.0
2014-06-02 15:40:00,95.1,95.2,95.08,95.19,62800.0,61.4847,61.5494,61.4718,61.5429,62800.0
2014-06-02 15:45:00,95.2,95.25,95.18,95.21,105500.0,61.5494,61.5817,61.5365,61.5558,105500.0
2014-06-02 15:50:00,95.22,95.22,95.17,95.21,109800.0,61.5623,61.5623,61.53,61.5558,109800.0
2014-06-02 15:55:00,95.21,95.21,95.15,95.19,159800.0,61.5558,61.5558,61.5171,61.5429,159800.0
2014-06-03 09:30:00,94.97,95.11,94.97,95.01,118700.0,61.4007,61.4912,61.4007,61.4265,118700.0
2014-06-03 09:35:00,95.03,95.16,94.96,95.12,223900.0,61.4395,61.5235,61.3942,61.4977,223900.0
2014-06-03 09:40:00,95.13,95.17,95.07,95.16,106100.0,61.5041,61.53,61.4653,61.5235,106100.0
2014-06-03 09:45:00,95.16,95.22,95.13,95.16,86100.0,61.5235,61.5623,61.5041,61.5235,86100.0
2014-06-03 09:50:00,95.16,95.27,95.13,95.26,32800.0,61.5235,61.5946,61.5041,61.5882,32800.0
2014-06-03 09:55:00,95.26,95.29,95.13,95.13,504400.0,61.5882,61.6076,61.5041,61.5041,504400.0
2014-06-03 10:00:00,95.14,95.18,95.08,95.17,525400.0,61.5106,61.5365,61.4718,61.53,525400.0
2014-06-03 10:05:00,95.17,95.19,95.1,95.15,194000.0,61.53,61.5429,61.4847,61.5171,194000.0
2014-06-03 10:10:00,95.14,95.19,95.09,95.18,221600.0,61.5106,61.5429,61.4783,61.5365,221600.0
2014-06-03 10:15:00,95.18,95.19,95.07,95.09,117100.0,61.5365,61.5429,61.4653,61.4783,117100.0
2014-06-03 10:20:00,95.1,95.11,95.0,95.04,258900.0,61.4847,61.4912,61.4201,61.4459,258900.0
2014-06-03 10:25:00,95.04,95.06,95.02,95.04,41400.0,61.4459,61.4589,61.433,61.4459,41400.0
2014-06-03 10:30:00,95.03,95.11,95.02,95.1,117000.0,61.4395,61.4912,61.433,61.4847,117000.0
2014-06-03 10:35:00,95.1,95.15,95.1,95.14,69900.0,61.4847,61.5171,61.4847,61.5106,69900.0
2014-06-03 10:40:00,95.14,95.2,95.09,95.09,264600.0,61.5106,61.5494,61.4783,61.4783,264600.0
2014-06-03 10:45:00,95.08,95.13,95.07,95.13,102700.0,61.4718,61.5041,61.4653,61.5041,102700.0
2014-06-03 10:50:00,95.13,95.18,95.06,95.06,53500.0,61.5041,61.5365,61.4589,61.4589,53500.0
2014-06-03 10:55:00,95.05,95.12,95.05,95.12,54000.0,61.4524,61.4977,61.4524,61.4977,54000.0
2014-06-03 11:00:00,95.12,95.12,95.09,95.12,8800.0,61.4977,61.4977,61.4783,61.4977,8800.0
2014-06-03 11:05:00,95.11,95.14,95.11,95.14,22800.0,61.4912,61.5106,61.4912,61.5106,22800.0
2014-06-03 11:10:00,95.13,95.16,95.13,95.15,13500.0,61.5041,61.5235,61.5041,61.5171,13500.0
2014-06-03 11:15:00,95.16,95.19,95.15,95.18,52200.0,61.5235,61.5429,61.5171,61.5365,52200.0
2014-06-03 11:20:00,95.18,95.2,95.13,95.17,26500.0,61.5365,61.5494,61.5041,61.53,26500.0
2014-06-03 11:25:00,95.16,95.18,95.15,95.16,19600.0,61.5235,61.5365,61.5171,61.5235,19600.0
2014-06-03 11:30:00,95.15,95.19,95.11,95.18,42600.0,61.5171,61.5429,61.4912,61.5365,42600.0
2014-06-03 11:35:00,95.17,95.19,95.09,95.09,35800.0,61.53,61.5429,61.4783,61.4783,35800.0
2014-06-03 11:40:00,95.09,95.09,95.04,95.04,63400.0,61.4783,61.4783,61.4459,61.4459,63400.0
2014-06-03 11:45:00,95.04,95.09,95.04,95.09,24200.0,61.4459,61.4783,61.4459,61.4783,24200.0
2014-06-03 11:50:00,95.09,95.17,95.09,95.15,36800.0,61.4783,61.53,61.4783,61.5171,36800.0
2014-06-03 11:55:00,95.15,95.16,95.11,95.15,45100.0,61.5171,61.5235,61.4912,61.5171,45100.0
2014-06-03 12:00:00,95.15,95.19,95.13,95.18,35400.0,61.5171,61.5429,61.5041,61.5365,35400.0
2014-06-03 12:05:00,95.19,95.24,95.17,95.24,20600.0,61.5429,61.5752,61.53,61.5752,20600.0
2014-06-03 12:10:00,95.23,95.28,95.2,95.28,29300.0,61.5688,61.6011,61.5494,61.6011,29300.0
2014-06-03 12:15:00,95.28,95.32,95.25,95.26,43400.0,61.6011,61.627,61.5817,61.5882,43400.0
2014-06-03 12:20:00,95.26,95.31,95.26,95.29,68800.0,61.5882,61.6205,61.5882,61.6076,68800.0
2014-06-03 12:25:00,95.29,95.3,95.23,95.28,19500.0,61.6076,61.614,61.5688,61.6011,19500.0
2014-06-03 12:30:00,95.28,95.28,95.25,95.26,19200.0,61.6011,61.6011,61.5817,61.5882,19200.0
2014-06-03 12:35:00,95.26,95.27,95.23,95.23,18500.0,61.5882,61.5946,61.5688,61.5688,18500.0
2014-06-03 12:40:00,95.24,95.29,95.24,95.29,14100.0,61.5752,61.6076,61.5752,61.6076,14100.0
2014-06-03 12:45:00,95.28,95.33,95.28,95.33,20000.0,61.6011,61.6334,61.6011,61.6334,20000.0
2014-06-03 12:50:00,95.32,95.34,95.29,95.32,17100.0,61.627,61.6399,61.6076,61.627,17100.0
2014-06-03 12:55:00,95.32,95.35,95.3,95.35,8100.0,61.627,61.6464,61.614,61.6464,8100.0
2014-06-03 13:00:00,95.35,95.36,95.34,95.34,11000.0,61.6464,61.6528,61.6399,61.6399,11000.0
2014-06-03 13:05:00,95.35,95.45,95.35,95.44,27500.0,61.6464,61.711,61.6464,61.7045,27500.0
2014-06-03 13:10:00,95.44,95.45,95.39,95.45,22100.0,61.7045,61.711,61.6722,61.711,22100.0
2014-06-03 13:15:00,95.45,95.46,95.43,95.43,16200.0,61.711,61.7175,61.6981,61.6981,16200.0
2014-06-03 13:20:00,95.44,95.44,95.41,95.44,22300.0,61.7045,61.7045,61.6852,61.7045,22300.0
2014-06-03 13:25:00,95.44,95.45,95.42,95.45,29600.0,61.7045,61.711,61.6916,61.711,29600.0
2014-06-03 13:30:00,95.45,95.45,95.43,95.43,13400.0,61.711,61.711,61.6981,61.6981,13400.0
2014-06-03 13:35:00,95.43,95.44,95.36,95.37,18700.0,61.6981,61.7045,61.6528,61.6593,18700.0
2014-06-03 13:40:00,95.38,95.43,95.36,95.43,22200.0,61.6658,61.6981,61.6528,61.6981,22200.0
2014-06-03 13:45:00,95.43,95.48,95.42,95.46,12200.0,61.6981,61.7304,61.6916,61.7175,12200.0
2014-06-03 13:50:00,95.48,95.52,95.47,95.5,67700.0,61.7304,61.7563,61.7239,61.7433,67700.0
2014-06-03 13:55:00,95.51,95.52,95.49,95.52,23200.0,61.7498,61.7563,61.7369,61.7563,23200.0
2014-06-03 14:00:00,95.52,95.55,95.52,95.53,17200.0,61.7563,61.7757,61.7563,61.7627,17200.0
2014-06-03 14:05:00,95.53,95.57,95.53,95.56,57200.0,61.7627,61.7886,61.7627,61.7821,57200.0
2014-06-03 14:10:00,95.55,95.56,95.51,95.55,55100.0,61.7757,61.7821,61.7498,61.7757,55100.0
2014-06-03 14:15:00,95.54,95.57,95.54,95.57,87500.0,61.7692,61.7886,61.7692,61.7886,87500.0
2014-06-03 14:20:00,95.58,95.61,95.57,95.58,38800.0,61.7951,61.8145,61.7886,61.7951,38800.0
2014-06-03 14:25:00,95.58,95.63,95.57,95.63,43300.0,61.7951,61.8274,61.7886,61.8274,43300.0
2014-06-03 14:30:00,95.63,95.64,95.6,95.61,16000.0,61.8274,61.8339,61.808,61.8145,16000.0
2014-06-03 14:35:00,95.61,95.62,95.58,95.59,32300.0,61.8145,61.8209,61.7951,61.8015,32300.0
2014-06-03 14:40:00,95.59,95.62,95.58,95.61,32500.0,61.8015,61.8209,61.7951,61.8145,32500.0
2014-06-03 14:45:00,95.62,95.62,95.57,95.58,18400.0,61.8209,61.8209,61.7886,61.7951,18400.0
2014-06-03 14:50:00,95.57,95.57,95.55,95.56,26800.0,61.7886,61.7886,61.7757,61.7821,26800.0
2014-06-03 14:55:00,95.56,95.57,95.52,95.53,47300.0,61.7821,61.7886,61.7563,61.7627,47300.0
2014-06-03 15:00:00,95.53,95.54,95.48,95.5,44900.0,61.7627,61.7692,61.7304,61.7433,44900.0
2014-06-03 15:05:00,95.5,95.51,95.48,95.51,22300.0,61.7433,61.7498,61.7304,61.7498,22300.0
2014-06-03 15:10:00,95.51,95.57,95.51,95.56,9700.0,61.7498,61.7886,61.7498,61.7821,9700.0
2014-06-03 15:15:00,95.56,95.58,95.55,95.56,13200.0,61.7821,61.7951,61.7757,61.7821,13200.0
2014-06-03 15:20:00,95.57,95.58,95.52,95.53,59100.0,61.7886,61.7951,61.7563,61.7627,59100.0
2014-06-03 15:25:00,95.52,95.57,95.52,95.55,26400.0,61.7563,61.7886,61.7563,61.7757,26400.0
2014-06-03 15:30:00,95.56,95.56,95.51,95.51,23300.0,61.7821,61.7821,61.7498,61.7498,23300.0
2014-06-03 15:35:00,95.52,95.53,95.49,95.52,37200.0,61.7563,61.7627,61.7369,61.7563,37200.0
2014-06-03 15:40:00,95.52,95.54,95.51,95.53,40600.0,61.7563,61.7692,61.7498,61.7627,40600.0
2014-06-03 15:45:00,95.52,95.54,95.5,95.51,84300.0,61.7563,61.7692,61.7433,61.7498,84300.0
2014-06-03 15:50:00,95.5,95.54,95.5,95.54,140500.0,61.7433,61.7692,61.7433,61.7692,140500.0
2014-06-03 15:55:00,95.53,95.54,95.51,95.53,414100.0,61.7627,61.7692,61.7498,61.7627,414100.0
2014-06-04 09:30:00,95.35,95.43,95.08,95.22,134700.0,61.6464,61.6981,61.4718,61.5623,134700.0
2014-06-04 09:35:00,95.21,95.26,95.1,95.24,120700.0,61.5558,61.5882,61.4847,61.5752,120700.0
2014-06-04 09:40:00,95.23,95.23,95.07,95.15,106500.0,61.5688,61.5688,61.4653,61.5171,106500.0
2014-06-04 09:45:00,95.15,95.33,95.15,95.32,86600.0,61.5171,61.6334,61.5171,61.627,86600.0
2014-06-04 09:50:00,95.33,95.37,95.31,95.35,45800.0,61.6334,61.6593,61.6205,61.6464,45800.0
2014-06-04 09:55:00,95.35,95.39,95.32,95.38,32100.0,61.6464,61.6722,61.627,61.6658,32100.0
2014-06-04 10:00:00,95.39,95.46,95.34,95.42,71300.0,61.6722,61.7175,61.6399,61.6916,71300.0
2014-06-04 10:05:00,95.42,95.44,95.36,95.41,39100.0,61.6916,61.7045,61.6528,61.6852,39100.0
2014-06-04 10:10:00,95.41,95.45,95.34,95.44,47000.0,61.6852,61.711,61.6399,61.7045,47000.0
2014-06-04 10:15:00,95.43,95.45,95.37,95.4,38400.0,61.6981,61.711,61.6593,61.6787,38400.0
2014-06-04 10:20:00,95.41,95.42,95.35,95.35,20400.0,61.6852,61.6916,61.6464,61.6464,20400.0
2014-06-04 10:25:00,95.34,95.36,95.33,95.34,22200.0,61.6399,61.6528,61.6334,61.6399,22200.0
2014-06-04 10:30:00,95.33,95.44,95.32,95.41,38800.0,61.6334,61.7045,61.627,61.6852,38800.0
2014-06-04 10:35:00,95.42,95.46,95.4,95.45,23800.0,61.6916,61.7175,61.6787,61.711,23800.0
2014-06-04 10:40:00,95.44,95.45,95.38,95.44,27000.0,61.7045,61.711,61.6658,61.7045,27000.0
2014-06-04 10:45:00,95.44,95.46,95.41,95.41,17200.0,61.7045,61.7175,61.6852,61.6852,17200.0
2014-06-04 10:50:00,95.41,95.49,95.4,95.48,15200.0,61.6852,61.7369,61.6787,61.7304,15200.0
2014-06-04 10:55:00,95.48,95.51,95.46,95.49,72100.0,61.7304,61.7498,61.7175,61.7369,72100.0
2014-06-04 11:00:00,95.49,95.5,95.45,95.5,167500.0,61.7369,61.7433,61.711,61.7433,167500.0
2014-06-04 11:05:00,95.49,95.5,95.46,95.48,20400.0,61.7369,61.7433,61.7175,61.7304,20400.0
2014-06-04 11:10:00,95.48,95.5,95.48,95.48,10500.0,61.7304,61.7433,61.7304,61.7304,10500.0
2014-06-04 11:15:00,95.48,95.48,95.41,95.42,60400.0,61.7304,61.7304,61.6852,61.6916,60400.0
2014-06-04 11:20:00,95.42,95.52,95.42,95.52,20100.0,61.6916,61.7563,61.6916,61.7563,20100.0
2014-06-04 11:25:00,95.52,95.57,95.52,95.57,134100.0,61.7563,61.7886,61.7563,61.7886,134100.0
2014-06-04 11:30:00,95.56,95.57,95.48,95.5,43700.0,61.7821,61.7886,61.7304,61.7433,43700.0
2014-06-04 11:35:00,95.51,95.51,95.47,95.48,51700.0,61.7498,61.7498,61.7239,61.7304,51700.0
2014-06-04 11:40:00,95.48,95.5,95.46,95.46,22800.0,61.7304,61.7433,61.7175,61.7175,22800.0
2014-06-04 11:45:00,95.47,95.48,95.4,95.41,27800.0,61.7239,61.7304,61.6787,61.6852,27800.0
2014-06-04 11:50:00,95.41,95.45,95.4,95.43,12200.0,61.6852,61.711,61.6787,61.6981,12200.0
2014-06-04 11:55:00,95.43,95.45,95.43,95.44,9600.0,61.6981,61.711,61.6981,61.7045,9600.0
2014-06-04 12:00:00,95.45,95.49,95.44,95.48,77000.0,61.711,61.7369,61.7045,61.7304,77000.0
2014-06-04 12:05:00,95.47,95.48,95.46,95.46,10600.0,61.7239,61.7304,61.7175,61.7175,10600.0
2014-06-04 12:10:00,95.46,95.47,95.44,95.46,80900.0,61.7175,61.7239,61.7045,61.7175,80900.0
2014-06-04 12:15:00,95.45,95.46,95.43,95.44,23100.0,61.711,61.7175,61.6981,61.7045,23100.0
2014-06-04 12:20:00,95.44,95.45,95.4,95.41,106000.0,61.7045,61.711,61.6787,61.6852,106000.0
2014-06-04 12:25:00,95.41,95.45,95.41,95.45,24500.0,61.6852,61.711,61.6852,61.711,24500.0
2014-06-04 12:30:00,95.45,95.48,95.44,95.47,100500.0,61.711,61.7304,61.7045,61.7239,100500.0
2014-06-04 12:35:00,95.48,95.52,95.47,95.52,69200.0,61.7304,61.7563,61.7239,61.7563,69200.0
2014-06-04 12:40:00,95.52,95.57,95.52,95.56,65100.0,61.7563,61.7886,61.7563,61.7821,65100.0
2014-06-04 12:45:00,95.56,95.57,95.5,95.52,41700.0,61.7821,61.7886,61.7433,61.7563,41700.0
2014-06-04 12:50:00,95.52,95.53,95.5,95.53,9000.0,61.7563,61.7627,61.7433,61.7627,9000.0
2014-06-04 12:55:00,95.53,95.56,95.52,95.53,14800.0,61.7627,61.7821,61.7563,61.7627,14800.0
2014-06-04 13:00:00,95.53,95.54,95.5,95.5,30900.0,61.7627,61.7692,61.7433,61.7433,30900.0
2014-06-04 13:05:00,95.51,95.53,95.49,95.5,12700.0,61.7498,61.7627,61.7369,61.7433,12700.0
2014-06-04 13:10:00,95.51,95.51,95.49,95.49,21400.0,61.7498,61.7498,61.7369,61.7369,21400.0
2014-06-04 13:15:00,95.5,95.5,95.48,95.49,16300.0,61.7433,61.7433,61.7304,61.7369,16300.0
2014-06-04 13:20:00,95.49,95.5,95.47,95.49,20900.0,61.7369,61.7433,61.7239,61.7369,20900.0
2014-06-04 13:25:00,95.49,95.52,95.48,95.49,12500.0,61.7369,61.7563,61.7304,61.7369,12500.0
2014-06-04 13:30:00,95.48,95.49,95.47,95.48,4200.0,61.7304,61.7369,61.7239,61.7304,4200.0
2014-06-04 13:35:00,95.49,95.5,95.46,95.49,25900.0,61.7369,61.7433,61.7175,61.7369,25900.0
2014-06-04 13:40:00,95.5,95.51,95.49,95.49,8700.0,61.7433,61.7498,61.7369,61.7369,8700.0
2014-06-04 13:45:00,95.49,95.5,95.46,95.48,11400.0,61.7369,61.7433,61.7175,61.7304,11400.0
2014-06-04 13:50:00,95.48,95.49,95.46,95.49,6800.0,61.7304,61.7369,61.7175,61.7369,6800.0
2014-06-04 13:55:00,95.48,95.52,95.46,95.52,20000.0,61.7304,61.7563,61.7175,61.7563,20000.0
2014-06-04 14:00:00,95.52,95.52,95.48,95.48,13600.0,61.7563,61.7563,61.7304,61.7304,13600.0
2014-06-04 14:05:00,95.48,95.49,95.46,95.46,13500.0,61.7304,61.7369,61.7175,61.7175,13500.0
2014-06-04 14:10:00,95.46,95.46,95.41,95.46,31900.0,61.7175,61.7175,61.6852,61.7175,31900.0
2014-06-04 14:15:00,95.45,95.47,95.45,95.47,17800.0,61.711,61.7239,61.711,61.7239,17800.0
2014-06-04 14:20:00,95.48,95.48,95.4,95.43,34600.0,61.7304,61.7304,61.6787,61.6981,34600.0
2014-06-04 14:25:00,95.44,95.44,95.4,95.41,46700.0,61.7045,61.7045,61.6787,61.6852,46700.0
2014-06-04 14:30:00,95.41,95.42,95.4,95.41,25800.0,61.6852,61.6916,61.6787,61.6852,25800.0
2014-06-04 14:35:00,95.42,95.42,95.4,95.41,13900.0,61.6916,61.6916,61.6787,61.6852,13900.0
2014-06-04 14:40:00,95.41,95.41,95.36,95.37,9200.0,61.6852,61.6852,61.6528,61.6593,9200.0
2014-06-04 14:45:00,95.38,95.38,95.33,95.33,20000.0,61.6658,61.6658,61.6334,61.6334,20000.0
2014-06-04 14:50:00,95.34,95.36,95.34,95.35,11700.0,61.6399,61.6528,61.6399,61.6464,11700.0
2014-06-04 14:55:00,95.34,95.37,95.32,95.36,19000.0,61.6399,61.6593,61.627,61.6528,19000.0
2014-06-04 15:00:00,95.37,95.39,95.36,95.38,14600.0,61.6593,61.6722,61.6528,61.6658,14600.0
2014-06-04 15:05:00,95.37,95.38,95.36,95.37,12200.0,61.6593,61.6658,61.6528,61.6593,12200.0
2014-06-04 15:10:00,95.38,95.42,95.37,95.4,21800.0,61.6658,61.6916,61.6593,61.6787,21800.0
2014-06-04 15:15:00,95.4,95.41,95.38,95.4,27100.0,61.6787,61.6852,61.6658,61.6787,27100.0
2014-06-04 15:20:00,95.4,95.41,95.38,95.41,39400.0,61.6787,61.6852,61.6658,61.6852,39400.0
2014-06-04 15:25:00,95.41,95.45,95.41,95.43,21100.0,61.6852,61.711,61.6852,61.6981,21100.0
2014-06-04 15:30:00,95.44,95.45,95.43,95.45,17100.0,61.7045,61.711,61.6981,61.711,17100.0
2014-06-04 15:35:00,95.45,95.5,95.44,95.49,23800.0,61.711,61.7433,61.7045,61.7369,23800.0
2014-06-04 15:40:00,95.5,95.52,95.49,95.49,37900.0,61.7433,61.7563,61.7369,61.7369,37900.0
2014-06-04 15:45:00,95.5,95.51,95.44,95.45,62400.0,61.7433,61.7498,61.7045,61.711,62400.0
2014-06-04 15:50:00,95.46,95.48,95.46,95.46,57800.0,61.7175,61.7304,61.7175,61.7175,57800.0
2014-06-04 15:55:00,95.47,95.48,95.42,95.43,285700.0,61.7239,61.7304,61.6916,61.6981,285700.0
2014-06-05 09:30:00,95.37,95.66,95.37,95.63,111000.0,61.6593,61.8468,61.6593,61.8274,111000.0
2014-06-05 09:35:00,95.63,95.71,95.56,95.57,128900.0,61.8274,61.8791,61.7821,61.7886,128900.0
2014-06-05 09:40:00,95.56,95.72,95.56,95.67,121200.0,61.7821,61.8856,61.7821,61.8533,121200.0
2014-06-05 09:45:00,95.65,95.77,95.62,95.67,131400.0,61.8403,61.9179,61.8209,61.8533,131400.0
2014-06-05 09:50:00,95.66,95.69,95.54,95.54,78000.0,61.8468,61.8662,61.7692,61.7692,78000.0
2014-06-05 09:55:00,95.55,95.67,95.48,95.62,131400.0,61.7757,61.8533,61.7304,61.8209,131400.0
2014-06-05 10:00:00,95.61,95.64,95.52,95.53,80100.0,61.8145,61.8339,61.7563,61.7627,80100.0
2014-06-05 10:05:00,95.52,95.55,95.35,95.37,131500.0,61.7563,61.7757,61.6464,61.6593,131500.0
2014-06-05 10:10:00,95.38,95.38,95.25,95.25,203000.0,61.6658,61.6658,61.5817,61.5817,203000.0
2014-06-05 10:15:00,95.24,95.38,95.18,95.38,137900.0,61.5752,61.6658,61.5365,61.6658,137900.0
2014-06-05 10:20:00,95.37,95.56,95.37,95.55,79100.0,61.6593,61.7821,61.6593,61.7757,79100.0
2014-06-05 10:25:00,95.56,95.72,95.56,95.72,59300.0,61.7821,61.8856,61.7821,61.8856,59300.0
2014-06-05 10:30:00,95.72,95.72,95.58,95.6,65000.0,61.8856,61.8856,61.7951,61.808,65000.0
2014-06-05 10:35:00,95.58,95.58,95.48,95.51,34400.0,61.7951,61.7951,61.7304,61.7498,34400.0
2014-06-05 10:40:00,95.52,95.71,95.52,95.66,51300.0,61.7563,61.8791,61.7563,61.8468,51300.0
2014-06-05 10:45:00,95.66,95.69,95.57,95.66,87000.0,61.8468,61.8662,61.7886,61.8468,87000.0
2014-06-05 10:50:00,95.66,95.68,95.59,95.6,37900.0,61.8468,61.8597,61.8015,61.808,37900.0
2014-06-05 10:55:00,95.6,95.68,95.55,95.65,53700.0,61.808,61.8597,61.7757,61.8403,53700.0
2014-06-05 11:00:00,95.63,95.66,95.58,95.65,53500.0,61.8274,61.8468,61.7951,61.8403,53500.0
2014-06-05 11:05:00,95.65,95.71,95.58,95.64,56300.0,61.8403,61.8791,61.7951,61.8339,56300.0
2014-06-05 11:10:00,95.64,95.72,95.64,95.7,42700.0,61.8339,61.8856,61.8339,61.8726,42700.0
2014-06-05 11:15:00,95.71,95.86,95.71,95.85,71200.0,61.8791,61.9761,61.8791,61.9696,71200.0
2014-06-05 11:20:00,95.85,95.9,95.84,95.9,70900.0,61.9696,62.002,61.9632,62.002,70900.0
2014-06-05 11:25:00,95.9,95.91,95.84,95.84,57200.0,62.002,62.0084,61.9632,61.9632,57200.0
2014-06-05 11:30:00,95.86,95.96,95.86,95.94,77100.0,61.9761,62.0407,61.9761,62.0278,77100.0
2014-06-05 11:35:00,95.94,95.98,95.87,95.92,58600.0,62.0278,62.0537,61.9826,62.0149,58600.0
2014-06-05 11:40:00,95.92,95.98,95.92,95.96,38200.0,62.0149,62.0537,62.0149,62.0407,38200.0
2014-06-05 11:45:00,95.97,96.08,95.97,96.06,63500.0,62.0472,62.1183,62.0472,62.1054,63500.0
2014-06-05 11:50:00,96.06,96.08,96.03,96.04,93500.0,62.1054,62.1183,62.086,62.0925,93500.0
2014-06-05 11:55:00,96.03,96.03,96.0,96.02,14500.0,62.086,62.086,62.0666,62.0795,14500.0
2014-06-05 12:00:00,96.02,96.11,96.02,96.11,70000.0,62.0795,62.1377,62.0795,62.1377,70000.0
2014-06-05 12:05:00,96.11,96.12,96.05,96.09,32900.0,62.1377,62.1442,62.0989,62.1248,32900.0
2014-06-05 12:10:00,96.1,96.12,96.01,96.03,56800.0,62.1313,62.1442,62.0731,62.086,56800.0
2014-06-05 12:15:00,96.03,96.03,95.98,96.0,27900.0,62.086,62.086,62.0537,62.0666,27900.0
2014-06-05 12:20:00,96.0,96.05,96.0,96.03,32800.0,62.0666,62.0989,62.0666,62.086,32800.0
2014-06-05 12:25:00,96.04,96.07,96.02,96.07,15200.0,62.0925,62.1119,62.0795,62.1119,15200.0
2014-06-05 12:30:00,96.07,96.1,96.04,96.06,26900.0,62.1119,62.1313,62.0925,62.1054,26900.0
2014-06-05 12:35:00,96.06,96.11,96.05,96.07,31500.0,62.1054,62.1377,62.0989,62.1119,31500.0
2014-06-05 12:40:00,96.06,96.11,96.05,96.08,25000.0,62.1054,62.1377,62.0989,62.1183,25000.0
2014-06-05 12:45:00,96.09,96.09,96.02,96.03,23500.0,62.1248,62.1248,62.0795,62.086,23500.0
2014-06-05 12:50:00,96.03,96.1,96.03,96.1,30900.0,62.086,62.1313,62.086,62.1313,30900.0
2014-06-05 12:55:00,96.09,96.09,96.05,96.06,20600.0,62.1248,62.1248,62.0989,62.1054,20600.0
2014-06-05 13:00:00,96.05,96.09,96.05,96.09,26600.0,62.0989,62.1248,62.0989,62.1248,26600.0
2014-06-05 13:05:00,96.09,96.1,96.06,96.07,14600.0,62.1248,62.1313,62.1054,62.1119,14600.0
2014-06-05 13:10:00,96.07,96.09,96.07,96.08,17100.0,62.1119,62.1248,62.1119,62.1183,17100.0
2014-06-05 13:15:00,96.07,96.11,96.06,96.11,4700.0,62.1119,62.1377,62.1054,62.1377,4700.0
2014-06-05 13:20:00,96.1,96.11,96.05,96.06,9200.0,62.1313,62.1377,62.0989,62.1054,9200.0
2014-06-05 13:25:00,96.05,96.06,96.03,96.04,11600.0,62.0989,62.1054,62.086,62.0925,11600.0
2014-06-05 13:30:00,96.04,96.06,96.04,96.06,10200.0,62.0925,62.1054,62.0925,62.1054,10200.0
2014-06-05 13:35:00,96.06,96.08,96.05,96.07,9300.0,62.1054,62.1183,62.0989,62.1119,9300.0
2014-06-05 13:40:00,96.07,96.08,96.01,96.03,17900.0,62.1119,62.1183,62.0731,62.086,17900.0
2014-06-05 13:45:00,96.03,96.05,96.02,96.02,14600.0,62.086,62.0989,62.0795,62.0795,14600.0
2014-06-05 13:50:00,96.03,96.09,96.03,96.09,14100.0,62.086,62.1248,62.086,62.1248,14100.0
2014-06-05 13:55:00,96.1,96.12,96.06,96.12,19900.0,62.1313,62.1442,62.1054,62.1442,19900.0
2014-06-05 14:00:00,96.11,96.11,96.04,96.06,16800.0,62.1377,62.1377,62.0925,62.1054,16800.0
2014-06-05 14:05:00,96.06,96.06,96.04,96.06,19400.0,62.1054,62.1054,62.0925,62.1054,19400.0
2014-06-05 14:10:00,96.06,96.09,96.05,96.07,15900.0,62.1054,62.1248,62.0989,62.1119,15900.0
2014-06-05 14:15:00,96.07,96.13,96.07,96.11,16800.0,62.1119,62.1507,62.1119,62.1377,16800.0
2014-06-05 14:20:00,96.11,96.17,96.1,96.17,63800.0,62.1377,62.1765,62.1313,62.1765,63800.0
2014-06-05 14:25:00,96.17,96.18,96.09,96.1,32400.0,62.1765,62.183,62.1248,62.1313,32400.0
2014-06-05 14:30:00,96.1,96.11,96.09,96.11,13300.0,62.1313,62.1377,62.1248,62.1377,13300.0
2014-06-05 14:35:00,96.11,96.12,96.09,96.1,45300.0,62.1377,62.1442,62.1248,62.1313,45300.0
2014-06-05 14:40:00,96.1,96.13,96.09,96.12,61700.0,62.1313,62.1507,62.1248,62.1442,61700.0
2014-06-05 14:45:00,96.12,96.12,96.08,96.09,24700.0,62.1442,62.1442,62.1183,62.1248,24700.0
2014-06-05 14:50:00,96.09,96.1,96.04,96.06,29600.0,62.1248,62.1313,62.0925,62.1054,29600.0
2014-06-05 14:55:00,96.06,96.06,95.96,95.97,91000.0,62.1054,62.1054,62.0407,62.0472,91000.0
2014-06-05 15:00:00,95.96,96.02,95.95,95.98,61200.0,62.0407,62.0795,62.0343,62.0537,61200.0
2014-06-05 15:05:00,95.98,96.03,95.98,95.98,52400.0,62.0537,62.086,62.0537,62.0537,52400.0
2014-06-05 15:10:00,95.99,96.0,95.97,95.97,117300.0,62.0601,62.0666,62.0472,62.0472,117300.0
2014-06-05 15:15:00,95.97,96.0,95.97,96.0,46000.0,62.0472,62.0666,62.0472,62.0666,46000.0
2014-06-05 15:20:00,96.0,96.02,95.96,95.96,80200.0,62.0666,62.0795,62.0407,62.0407,80200.0
2014-06-05 15:25:00,95.97,95.98,95.94,95.98,105700.0,62.0472,62.0537,62.0278,62.0537,105700.0
2014-06-05 15:30:00,95.98,95.98,95.95,95.97,96400.0,62.0537,62.0537,62.0343,62.0472,96400.0
2014-06-05 15:35:00,95.96,95.99,95.95,95.98,78500.0,62.0407,62.0601,62.0343,62.0537,78500.0
2014-06-05 15:40:00,95.98,95.99,95.94,95.98,68400.0,62.0537,62.0601,62.0278,62.0537,68400.0
2014-06-05 15:45:00,95.97,96.02,95.97,96.01,66400.0,62.0472,62.0795,62.0472,62.0731,66400.0
2014-06-05 15:50:00,96.0,96.06,96.0,96.06,107500.0,62.0666,62.1054,62.0666,62.1054,107500.0
2014-06-05 15:55:00,96.06,96.09,96.02,96.02,431500.0,62.1054,62.1248,62.0795,62.0795,431500.0
2014-06-06 09:30:00,96.32,96.45,96.24,96.35,138200.0,62.2735,62.3575,62.2218,62.2929,138200.0
2014-06-06 09:35:00,96.34,96.52,96.32,96.39,176600.0,62.2864,62.4028,62.2735,62.3188,176600.0
2014-06-06 09:40:00,96.4,96.51,96.38,96.44,141800.0,62.3252,62.3963,62.3123,62.3511,141800.0
2014-06-06 09:45:00,96.45,96.51,96.41,96.5,77100.0,62.3575,62.3963,62.3317,62.3899,77100.0
2014-06-06 09:50:00,96.5,96.51,96.42,96.42,85200.0,62.3899,62.3963,62.3381,62.3381,85200.0
2014-06-06 09:55:00,96.43,96.52,96.39,96.52,59600.0,62.3446,62.4028,62.3188,62.4028,59600.0
2014-06-06 10:00:00,96.52,96.53,96.4,96.5,84800.0,62.4028,62.4093,62.3252,62.3899,84800.0
2014-06-06 10:05:00,96.5,96.56,96.45,96.45,158000.0,62.3899,62.4287,62.3575,62.3575,158000.0
2014-06-06 10:10:00,96.45,96.52,96.45,96.47,55900.0,62.3575,62.4028,62.3575,62.3705,55900.0
2014-06-06 10:15:00,96.47,96.54,96.47,96.53,52700.0,62.3705,62.4157,62.3705,62.4093,52700.0
2014-06-06 10:20:00,96.53,96.67,96.52,96.66,43100.0,62.4093,62.4998,62.4028,62.4933,43100.0
2014-06-06 10:25:00,96.66,96.66,96.62,96.64,34800.0,62.4933,62.4933,62.4675,62.4804,34800.0
2014-06-06 10:30:00,96.64,96.67,96.63,96.66,33200.0,62.4804,62.4998,62.4739,62.4933,33200.0
2014-06-06 10:35:00,96.66,96.75,96.65,96.75,97000.0,62.4933,62.5515,62.4868,62.5515,97000.0
2014-06-06 10:40:00,96.75,96.81,96.75,96.77,133200.0,62.5515,62.5903,62.5515,62.5644,133200.0
2014-06-06 10:45:00,96.78,96.8,96.74,96.77,43300.0,62.5709,62.5838,62.545,62.5644,43300.0
2014-06-06 10:50:00,96.76,96.77,96.72,96.75,62000.0,62.558,62.5644,62.5321,62.5515,62000.0
2014-06-06 10:55:00,96.74,96.79,96.73,96.78,50300.0,62.545,62.5774,62.5386,62.5709,50300.0
2014-06-06 11:00:00,96.77,96.84,96.77,96.82,54200.0,62.5644,62.6097,62.5644,62.5968,54200.0
2014-06-06 11:05:00,96.82,96.88,96.81,96.88,77000.0,62.5968,62.6355,62.5903,62.6355,77000.0
2014-06-06 11:10:00,96.87,96.88,96.86,96.87,36600.0,62.6291,62.6355,62.6226,62.6291,36600.0
2014-06-06 11:15:00,96.86,96.87,96.76,96.77,34500.0,62.6226,62.6291,62.558,62.5644,34500.0
2014-06-06 11:20:00,96.75,96.77,96.73,96.76,22400.0,62.5515,62.5644,62.5386,62.558,22400.0
2014-06-06 11:25:00,96.76,96.77,96.71,96.73,20600.0,62.558,62.5644,62.5256,62.5386,20600.0
2014-06-06 11:30:00,96.72,96.78,96.72,96.77,40600.0,62.5321,62.5709,62.5321,62.5644,40600.0
2014-06-06 11:35:00,96.77,96.79,96.76,96.78,48500.0,62.5644,62.5774,62.558,62.5709,48500.0
2014-06-06 11:40:00,96.79,96.82,96.77,96.82,26900.0,62.5774,62.5968,62.5644,62.5968,26900.0
2014-06-06 11:45:00,96.82,96.84,96.82,96.83,36400.0,62.5968,62.6097,62.5968,62.6032,36400.0
2014-06-06 11:50:00,96.82,96.83,96.81,96.82,11500.0,62.5968,62.6032,62.5903,62.5968,11500.0
2014-06-06 11:55:00,96.82,96.85,96.8,96.84,39500.0,62.5968,62.6162,62.5838,62.6097,39500.0
2014-06-06 12:00:00,96.84,96.89,96.84,96.87,46300.0,62.6097,62.642,62.6097,62.6291,46300.0
2014-06-06 12:05:00,96.86,96.88,96.82,96.83,49800.0,62.6226,62.6355,62.5968,62.6032,49800.0
2014-06-06 12:10:00,96.83,96.84,96.8,96.8,19300.0,62.6032,62.6097,62.5838,62.5838,19300.0
2014-06-06 12:15:00,96.8,96.86,96.8,96.86,27800.0,62.5838,62.6226,62.5838,62.6226,27800.0
2014-06-06 12:20:00,96.87,96.87,96.82,96.84,33600.0,62.6291,62.6291,62.5968,62.6097,33600.0
2014-06-06 12:25:00,96.83,96.84,96.82,96.84,14400.0,62.6032,62.6097,62.5968,62.6097,14400.0
2014-06-06 12:30:00,96.84,96.86,96.83,96.85,12300.0,62.6097,62.6226,62.6032,62.6162,12300.0
2014-06-06 12:35:00,96.85,96.87,96.84,96.87,78200.0,62.6162,62.6291,62.6097,62.6291,78200.0
2014-06-06 12:40:00,96.86,96.91,96.84,96.9,62100.0,62.6226,62.6549,62.6097,62.6485,62100.0
2014-06-06 12:45:00,96.9,96.93,96.88,96.93,64800.0,62.6485,62.6679,62.6355,62.6679,64800.0
2014-06-06 12:50:00,96.93,96.94,96.91,96.91,48200.0,62.6679,62.6743,62.6549,62.6549,48200.0
2014-06-06 12:55:00,96.91,96.92,96.87,96.88,30800.0,62.6549,62.6614,62.6291,62.6355,30800.0
2014-06-06 13:00:00,96.88,96.91,96.88,96.91,18200.0,62.6355,62.6549,62.6355,62.6549,18200.0
2014-06-06 13:05:00,96.91,96.91,96.87,96.88,10700.0,62.6549,62.6549,62.6291,62.6355,10700.0
2014-06-06 13:10:00,96.87,96.88,96.83,96.84,21100.0,62.6291,62.6355,62.6032,62.6097,21100.0
2014-06-06 13:15:00,96.84,96.93,96.84,96.93,48100.0,62.6097,62.6679,62.6097,62.6679,48100.0
2014-06-06 13:20:00,96.92,96.95,96.91,96.94,31000.0,62.6614,62.6808,62.6549,62.6743,31000.0
2014-06-06 13:25:00,96.95,96.95,96.88,96.89,30200.0,62.6808,62.6808,62.6355,62.642,30200.0
2014-06-06 13:30:00,96.88,96.92,96.87,96.91,25500.0,62.6355,62.6614,62.6291,62.6549,25500.0
2014-06-06 13:35:00,96.9,96.91,96.88,96.9,21400.0,62.6485,62.6549,62.6355,62.6485,21400.0
2014-06-06 13:40:00,96.89,96.91,96.86,96.87,33900.0,62.642,62.6549,62.6226,62.6291,33900.0
2014-06-06 13:45:00,96.87,96.93,96.87,96.92,50500.0,62.6291,62.6679,62.6291,62.6614,50500.0
2014-06-06 13:50:00,96.93,96.94,96.87,96.93,30700.0,62.6679,62.6743,62.6291,62.6679,30700.0
2014-06-06 13:55:00,96.93,96.95,96.88,96.9,54700.0,62.6679,62.6808,62.6355,62.6485,54700.0
2014-06-06 14:00:00,96.9,96.93,96.85,96.86,42200.0,62.6485,62.6679,62.6162,62.6226,42200.0
2014-06-06 14:05:00,96.86,96.89,96.85,96.87,37400.0,62.6226,62.642,62.6162,62.6291,37400.0
2014-06-06 14:10:00,96.87,96.89,96.86,96.88,34200.0,62.6291,62.642,62.6226,62.6355,34200.0
2014-06-06 14:15:00,96.87,96.88,96.84,96.86,37100.0,62.6291,62.6355,62.6097,62.6226,37100.0
2014-06-06 14:20:00,96.85,96.88,96.85,96.86,30000.0,62.6162,62.6355,62.6162,62.6226,30000.0
2014-06-06 14:25:00,96.85,96.87,96.84,96.87,26600.0,62.6162,62.6291,62.6097,62.6291,26600.0
2014-06-06 14:30:00,96.87,96.87,96.84,96.85,36300.0,62.6291,62.6291,62.6097,62.6162,36300.0
2014-06-06 14:35:00,96.85,96.86,96.83,96.84,28200.0,62.6162,62.6226,62.6032,62.6097,28200.0
2014-06-06 14:40:00,96.83,96.84,96.82,96.83,25700.0,62.6032,62.6097,62.5968,62.6032,25700.0
2014-06-06 14:45:00,96.83,96.84,96.81,96.82,46500.0,62.6032,62.6097,62.5903,62.5968,46500.0
2014-06-06 14:50:00,96.82,96.84,96.82,96.83,26000.0,62.5968,62.6097,62.5968,62.6032,26000.0
2014-06-06 14:55:00,96.83,96.83,96.8,96.8,71000.0,62.6032,62.6032,62.5838,62.5838,71000.0
2014-06-06 15:00:00,96.8,96.8,96.76,96.8,31300.0,62.5838,62.5838,62.558,62.5838,31300.0
2014-06-06 15:05:00,96.8,96.83,96.8,96.81,49900.0,62.5838,62.6032,62.5838,62.5903,49900.0
2014-06-06 15:10:00,96.81,96.85,96.81,96.85,21000.0,62.5903,62.6162,62.5903,62.6162,21000.0
2014-06-06 15:15:00,96.85,96.88,96.85,96.86,60700.0,62.6162,62.6355,62.6162,62.6226,60700.0
2014-06-06 15:20:00,96.86,96.86,96.81,96.83,61000.0,62.6226,62.6226,62.5903,62.6032,61000.0
2014-06-06 15:25:00,96.83,96.88,96.83,96.84,67500.0,62.6032,62.6355,62.6032,62.6097,67500.0
2014-06-06 15:30:00,96.85,96.85,96.82,96.84,48300.0,62.6162,62.6162,62.5968,62.6097,48300.0
2014-06-06 15:35:00,96.84,96.84,96.78,96.78,77800.0,62.6097,62.6097,62.5709,62.5709,77800.0
2014-06-06 15:40:00,96.77,96.77,96.7,96.72,55900.0,62.5644,62.5644,62.5192,62.5321,55900.0
2014-06-06 15:45:00,96.72,96.78,96.72,96.77,146600.0,62.5321,62.5709,62.5321,62.5644,146600.0
2014-06-06 15:50:00,96.77,96.77,96.73,96.73,139700.0,62.5644,62.5644,62.5386,62.5386,139700.0
2014-06-06 15:55:00,96.73,96.84,96.73,96.83,479300.0,62.5386,62.6097,62.5386,62.6032,479300.0
2014-06-09 09:30:00,96.94,97.03,96.78,97.03,122900.0,62.6743,62.7325,62.5709,62.7325,122900.0
2014-06-09 09:35:00,97.04,97.06,96.88,96.88,184000.0,62.739,62.7519,62.6355,62.6355,184000.0
2014-06-09 09:40:00,96.87,96.92,96.76,96.81,197600.0,62.6291,62.6614,62.558,62.5903,197600.0
2014-06-09 09:45:00,96.82,96.96,96.8,96.93,68300.0,62.5968,62.6873,62.5838,62.6679,68300.0
2014-06-09 09:50:00,96.93,96.93,96.83,96.92,49400.0,62.6679,62.6679,62.6032,62.6614,49400.0
2014-06-09 09:55:00,96.93,97.07,96.88,97.01,43400.0,62.6679,62.7584,62.6355,62.7196,43400.0
2014-06-09 10:00:00,97.01,97.11,97.01,97.06,77400.0,62.7196,62.7842,62.7196,62.7519,77400.0
2014-06-09 10:05:00,97.06,97.17,97.05,97.12,119500.0,62.7519,62.823,62.7455,62.7907,119500.0
2014-06-09 10:10:00,97.13,97.15,97.06,97.13,57100.0,62.7972,62.8101,62.7519,62.7972,57100.0
2014-06-09 10:15:00,97.14,97.17,97.1,97.15,32200.0,62.8036,62.823,62.7778,62.8101,32200.0
2014-06-09 10:20:00,97.15,97.17,97.12,97.12,39200.0,62.8101,62.823,62.7907,62.7907,39200.0
2014-06-09 10:25:00,97.13,97.15,97.1,97.14,22100.0,62.7972,62.8101,62.7778,62.8036,22100.0
2014-06-09 10:30:00,97.15,97.17,97.11,97.11,27100.0,62.8101,62.823,62.7842,62.7842,27100.0
2014-06-09 10:35:00,97.1,97.13,97.06,97.13,26800.0,62.7778,62.7972,62.7519,62.7972,26800.0
2014-06-09 10:40:00,97.12,97.14,97.07,97.14,66700.0,62.7907,62.8036,62.7584,62.8036,66700.0
2014-06-09 10:45:00,97.14,97.19,97.14,97.19,26500.0,62.8036,62.836,62.8036,62.836,26500.0
2014-06-09 10:50:00,97.18,97.24,97.15,97.23,49600.0,62.8295,62.8683,62.8101,62.8618,49600.0
2014-06-09 10:55:00,97.23,97.24,97.17,97.21,52500.0,62.8618,62.8683,62.823,62.8489,52500.0
2014-06-09 11:00:00,97.22,97.25,97.2,97.2,49100.0,62.8554,62.8748,62.8424,62.8424,49100.0
2014-06-09 11:05:00,97.2,97.22,97.18,97.2,28300.0,62.8424,62.8554,62.8295,62.8424,28300.0
2014-06-09 11:10:00,97.2,97.23,97.17,97.23,26000.0,62.8424,62.8618,62.823,62.8618,26000.0
2014-06-09 11:15:00,97.23,97.28,97.23,97.27,23400.0,62.8618,62.8942,62.8618,62.8877,23400.0
2014-06-09 11:20:00,97.27,97.31,97.26,97.29,42000.0,62.8877,62.9136,62.8812,62.9006,42000.0
2014-06-09 11:25:00,97.29,97.36,97.29,97.36,31100.0,62.9006,62.9459,62.9006,62.9459,31100.0
2014-06-09 11:30:00,97.36,97.38,97.33,97.37,22900.0,62.9459,62.9588,62.9265,62.9523,22900.0
2014-06-09 11:35:00,97.36,97.43,97.36,97.42,19700.0,62.9459,62.9911,62.9459,62.9847,19700.0
2014-06-09 11:40:00,97.42,97.44,97.38,97.41,37900.0,62.9847,62.9976,62.9588,62.9782,37900.0
2014-06-09 11:45:00,97.41,97.45,97.4,97.45,36900.0,62.9782,63.0041,62.9717,63.0041,36900.0
2014-06-09 11:50:00,97.45,97.47,97.43,97.43,34200.0,63.0041,63.017,62.9911,62.9911,34200.0
2014-06-09 11:55:00,97.42,97.44,97.36,97.38,20400.0,62.9847,62.9976,62.9459,62.9588,20400.0
2014-06-09 12:00:00,97.38,97.39,97.37,97.37,36200.0,62.9588,62.9653,62.9523,62.9523,36200.0
2014-06-09 12:05:00,97.37,97.39,97.33,97.33,21900.0,62.9523,62.9653,62.9265,62.9265,21900.0
2014-06-09 12:10:00,97.34,97.35,97.3,97.32,44800.0,62.933,62.9394,62.9071,62.92,44800.0
2014-06-09 12:15:00,97.32,97.36,97.32,97.35,22300.0,62.92,62.9459,62.92,62.9394,22300.0
2014-06-09 12:20:00,97.34,97.35,97.31,97.33,23700.0,62.933,62.9394,62.9136,62.9265,23700.0
2014-06-09 12:25:00,97.33,97.33,97.22,97.23,36000.0,62.9265,62.9265,62.8554,62.8618,36000.0
2014-06-09 12:30:00,97.23,97.29,97.23,97.27,21800.0,62.8618,62.9006,62.8618,62.8877,21800.0
2014-06-09 12:35:00,97.28,97.29,97.24,97.29,16200.0,62.8942,62.9006,62.8683,62.9006,16200.0
2014-06-09 12:40:00,97.29,97.31,97.26,97.27,21600.0,62.9006,62.9136,62.8812,62.8877,21600.0
2014-06-09 12:45:00,97.27,97.28,97.25,97.26,54800.0,62.8877,62.8942,62.8748,62.8812,54800.0
2014-06-09 12:50:00,97.26,97.28,97.25,97.27,9000.0,62.8812,62.8942,62.8748,62.8877,9000.0
2014-06-09 12:55:00,97.27,97.28,97.24,97.26,12500.0,62.8877,62.8942,62.8683,62.8812,12500.0
2014-06-09 13:00:00,97.27,97.3,97.26,97.28,12100.0,62.8877,62.9071,62.8812,62.8942,12100.0
2014-06-09 13:05:00,97.28,97.28,97.26,97.26,45900.0,62.8942,62.8942,62.8812,62.8812,45900.0
2014-06-09 13:10:00,97.26,97.27,97.23,97.27,14800.0,62.8812,62.8877,62.8618,62.8877,14800.0
2014-06-09 13:15:00,97.26,97.27,97.24,97.24,30200.0,62.8812,62.8877,62.8683,62.8683,30200.0
2014-06-09 13:20:00,97.24,97.24,97.19,97.22,39300.0,62.8683,62.8683,62.836,62.8554,39300.0
2014-06-09 13:25:00,97.22,97.23,97.14,97.14,104600.0,62.8554,62.8618,62.8036,62.8036,104600.0
2014-06-09 13:30:00,97.14,97.15,97.09,97.09,23800.0,62.8036,62.8101,62.7713,62.7713,23800.0
2014-06-09 13:35:00,97.1,97.17,97.1,97.14,51100.0,62.7778,62.823,62.7778,62.8036,51100.0
2014-06-09 13:40:00,97.14,97.16,97.08,97.11,67800.0,62.8036,62.8166,62.7649,62.7842,67800.0
2014-06-09 13:45:00,97.1,97.13,97.07,97.1,58500.0,62.7778,62.7972,62.7584,62.7778,58500.0
2014-06-09 13:50:00,97.11,97.11,97.07,97.09,54200.0,62.7842,62.7842,62.7584,62.7713,54200.0
2014-06-09 13:55:00,97.11,97.14,97.06,97.06,110800.0,62.7842,62.8036,62.7519,62.7519,110800.0
2014-06-09 14:00:00,97.07,97.07,96.99,97.01,54700.0,62.7584,62.7584,62.7067,62.7196,54700.0
2014-06-09 14:05:00,97.0,97.02,96.9,96.92,59600.0,62.7131,62.7261,62.6485,62.6614,59600.0
2014-06-09 14:10:00,96.92,96.92,96.78,96.79,112100.0,62.6614,62.6614,62.5709,62.5774,112100.0
2014-06-09 14:15:00,96.79,96.88,96.79,96.86,45000.0,62.5774,62.6355,62.5774,62.6226,45000.0
2014-06-09 14:20:00,96.86,96.89,96.84,96.84,19000.0,62.6226,62.642,62.6097,62.6097,19000.0
2014-06-09 14:25:00,96.84,96.87,96.81,96.81,45700.0,62.6097,62.6291,62.5903,62.5903,45700.0
2014-06-09 14:30:00,96.81,96.82,96.72,96.72,124900.0,62.5903,62.5968,62.5321,62.5321,124900.0
2014-06-09 14:35:00,96.73,96.79,96.72,96.77,115800.0,62.5386,62.5774,62.5321,62.5644,115800.0
2014-06-09 14:40:00,96.77,96.81,96.77,96.81,31700.0,62.5644,62.5903,62.5644,62.5903,31700.0
2014-06-09 14:45:00,96.82,96.86,96.81,96.81,53500.0,62.5968,62.6226,62.5903,62.5903,53500.0
2014-06-09 14:50:00,96.81,96.84,96.79,96.81,67700.0,62.5903,62.6097,62.5774,62.5903,67700.0
2014-06-09 14:55:00,96.82,96.84,96.8,96.8,55200.0,62.5968,62.6097,62.5838,62.5838,55200.0
2014-06-09 15:00:00,96.8,96.84,96.79,96.84,32600.0,62.5838,62.6097,62.5774,62.6097,32600.0
2014-06-09 15:05:00,96.84,96.87,96.82,96.86,25900.0,62.6097,62.6291,62.5968,62.6226,25900.0
2014-06-09 15:10:00,96.86,96.87,96.84,96.85,66000.0,62.6226,62.6291,62.6097,62.6162,66000.0
2014-06-09 15:15:00,96.85,96.86,96.83,96.85,56700.0,62.6162,62.6226,62.6032,62.6162,56700.0
2014-06-09 15:20:00,96.85,96.86,96.82,96.84,41300.0,62.6162,62.6226,62.5968,62.6097,41300.0
2014-06-09 15:25:00,96.84,96.91,96.82,96.83,59900.0,62.6097,62.6549,62.5968,62.6032,59900.0
2014-06-09 15:30:00,96.83,96.84,96.8,96.81,50500.0,62.6032,62.6097,62.5838,62.5903,50500.0
2014-06-09 15:35:00,96.81,96.84,96.8,96.84,40700.0,62.5903,62.6097,62.5838,62.6097,40700.0
2014-06-09 15:40:00,96.84,96.87,96.84,96.85,51100.0,62.6097,62.6291,62.6097,62.6162,51100.0
2014-06-09 15:45:00,96.85,96.94,96.84,96.9,103700.0,62.6162,62.6743,62.6097,62.6485,103700.0
2014-06-09 15:50:00,96.9,96.93,96.87,96.9,130900.0,62.6485,62.6679,62.6291,62.6485,130900.0
2014-06-09 15:55:00,96.9,96.97,96.9,96.96,253900.0,62.6485,62.6937,62.6485,62.6873,253900.0
2014-06-10 09:30:00,96.87,97.05,96.87,96.91,107900.0,62.6291,62.7455,62.6291,62.6549,107900.0
2014-06-10 09:35:00,96.91,96.91,96.74,96.75,130600.0,62.6549,62.6549,62.545,62.5515,130600.0
2014-06-10 09:40:00,96.74,96.82,96.66,96.69,85600.0,62.545,62.5968,62.4933,62.5127,85600.0
2014-06-10 09:45:00,96.69,96.82,96.69,96.76,123400.0,62.5127,62.5968,62.5127,62.558,123400.0
2014-06-10 09:50:00,96.75,96.86,96.74,96.82,101400.0,62.5515,62.6226,62.545,62.5968,101400.0
2014-06-10 09:55:00,96.82,96.82,96.75,96.75,68400.0,62.5968,62.5968,62.5515,62.5515,68400.0
2014-06-10 10:00:00,96.75,96.78,96.64,96.66,97200.0,62.5515,62.5709,62.4804,62.4933,97200.0
2014-06-10 10:05:00,96.65,96.7,96.6,96.6,92800.0,62.4868,62.5192,62.4545,62.4545,92800.0
2014-06-10 10:10:00,96.61,96.73,96.61,96.72,60200.0,62.461,62.5386,62.461,62.5321,60200.0
2014-06-10 10:15:00,96.72,96.76,96.68,96.68,48700.0,62.5321,62.558,62.5062,62.5062,48700.0
2014-06-10 10:20:00,96.68,96.82,96.64,96.82,74300.0,62.5062,62.5968,62.4804,62.5968,74300.0
2014-06-10 10:25:00,96.83,96.88,96.81,96.81,51000.0,62.6032,62.6355,62.5903,62.5903,51000.0
2014-06-10 10:30:00,96.81,96.85,96.77,96.78,54800.0,62.5903,62.6162,62.5644,62.5709,54800.0
2014-06-10 10:35:00,96.78,96.81,96.73,96.79,59600.0,62.5709,62.5903,62.5386,62.5774,59600.0
2014-06-10 10:40:00,96.78,96.82,96.73,96.82,119600.0,62.5709,62.5968,62.5386,62.5968,119600.0
2014-06-10 10:45:00,96.81,96.84,96.78,96.84,51800.0,62.5903,62.6097,62.5709,62.6097,51800.0
2014-06-10 10:50:00,96.85,96.89,96.8,96.88,26300.0,62.6162,62.642,62.5838,62.6355,26300.0
2014-06-10 10:55:00,96.87,96.91,96.85,96.89,151700.0,62.6291,62.6549,62.6162,62.642,151700.0
2014-06-10 11:00:00,96.89,96.9,96.79,96.8,88900.0,62.642,62.6485,62.5774,62.5838,88900.0
2014-06-10 11:05:00,96.8,96.87,96.8,96.82,42300.0,62.5838,62.6291,62.5838,62.5968,42300.0
2014-06-10 11:10:00,96.82,96.84,96.8,96.82,11200.0,62.5968,62.6097,62.5838,62.5968,11200.0
2014-06-10 11:15:00,96.82,96.82,96.74,96.78,26700.0,62.5968,62.5968,62.545,62.5709,26700.0
2014-06-10 11:20:00,96.77,96.78,96.75,96.76,17300.0,62.5644,62.5709,62.5515,62.558,17300.0
2014-06-10 11:25:00,96.77,96.83,96.77,96.79,33200.0,62.5644,62.6032,62.5644,62.5774,33200.0
2014-06-10 11:30:00,96.79,96.79,96.73,96.79,8300.0,62.5774,62.5774,62.5386,62.5774,8300.0
2014-06-10 11:35:00,96.79,96.79,96.67,96.76,36300.0,62.5774,62.5774,62.4998,62.558,36300.0
2014-06-10 11:40:00,96.76,96.76,96.71,96.75,32100.0,62.558,62.558,62.5256,62.5515,32100.0
2014-06-10 11:45:00,96.75,96.8,96.74,96.78,22300.0,62.5515,62.5838,62.545,62.5709,22300.0
2014-06-10 11:50:00,96.77,96.78,96.73,96.78,13900.0,62.5644,62.5709,62.5386,62.5709,13900.0
2014-06-10 11:55:00,96.77,96.78,96.74,96.75,38500.0,62.5644,62.5709,62.545,62.5515,38500.0
2014-06-10 12:00:00,96.75,96.77,96.7,96.7,27200.0,62.5515,62.5644,62.5192,62.5192,27200.0
2014-06-10 12:05:00,96.71,96.74,96.68,96.69,25600.0,62.5256,62.545,62.5062,62.5127,25600.0
2014-06-10 12:10:00,96.69,96.73,96.68,96.7,24200.0,62.5127,62.5386,62.5062,62.5192,24200.0
2014-06-10 12:15:00,96.7,96.73,96.69,96.7,15400.0,62.5192,62.5386,62.5127,62.5192,15400.0
2014-06-10 12:20:00,96.71,96.73,96.71,96.73,14400.0,62.5256,62.5386,62.5256,62.5386,14400.0
2014-06-10 12:25:00,96.73,96.74,96.71,96.74,9000.0,62.5386,62.545,62.5256,62.545,9000.0
2014-06-10 12:30:00,96.74,96.77,96.72,96.73,15300.0,62.545,62.5644,62.5321,62.5386,15300.0
2014-06-10 12:35:00,96.73,96.77,96.73,96.73,8600.0,62.5386,62.5644,62.5386,62.5386,8600.0
2014-06-10 12:40:00,96.73,96.74,96.69,96.69,13600.0,62.5386,62.545,62.5127,62.5127,13600.0
2014-06-10 12:45:00,96.69,96.71,96.67,96.7,23000.0,62.5127,62.5256,62.4998,62.5192,23000.0
2014-06-10 12:50:00,96.71,96.72,96.69,96.71,25700.0,62.5256,62.5321,62.5127,62.5256,25700.0
2014-06-10 12:55:00,96.71,96.73,96.7,96.71,31400.0,62.5256,62.5386,62.5192,62.5256,31400.0
2014-06-10 13:00:00,96.72,96.74,96.71,96.72,18600.0,62.5321,62.545,62.5256,62.5321,18600.0
2014-06-10 13:05:00,96.72,96.72,96.67,96.68,28400.0,62.5321,62.5321,62.4998,62.5062,28400.0
2014-06-10 13:10:00,96.69,96.69,96.66,96.67,18000.0,62.5127,62.5127,62.4933,62.4998,18000.0
2014-06-10 13:15:00,96.68,96.68,96.6,96.62,29300.0,62.5062,62.5062,62.4545,62.4675,29300.0
2014-06-10 13:20:00,96.62,96.63,96.56,96.61,145200.0,62.4675,62.4739,62.4287,62.461,145200.0
2014-06-10 13:25:00,96.6,96.64,96.6,96.62,30700.0,62.4545,62.4804,62.4545,62.4675,30700.0
2014-06-10 13:30:00,96.61,96.66,96.61,96.65,23000.0,62.461,62.4933,62.461,62.4868,23000.0
2014-06-10 13:35:00,96.65,96.66,96.6,96.63,38100.0,62.4868,62.4933,62.4545,62.4739,38100.0
2014-06-10 13:40:00,96.63,96.64,96.59,96.6,15100.0,62.4739,62.4804,62.4481,62.4545,15100.0
2014-06-10 13:45:00,96.6,96.64,96.59,96.64,23100.0,62.4545,62.4804,62.4481,62.4804,23100.0
2014-06-10 13:50:00,96.63,96.66,96.62,96.66,13800.0,62.4739,62.4933,62.4675,62.4933,13800.0
2014-06-10 13:55:00,96.65,96.69,96.62,96.67,25500.0,62.4868,62.5127,62.4675,62.4998,25500.0
2014-06-10 14:00:00,96.68,96.69,96.64,96.67,21500.0,62.5062,62.5127,62.4804,62.4998,21500.0
2014-06-10 14:05:00,96.66,96.69,96.66,96.69,20400.0,62.4933,62.5127,62.4933,62.5127,20400.0
2014-06-10 14:10:00,96.69,96.7,96.66,96.66,13000.0,62.5127,62.5192,62.4933,62.4933,13000.0
2014-06-10 14:15:00,96.66,96.68,96.65,96.68,16600.0,62.4933,62.5062,62.4868,62.5062,16600.0
2014-06-10 14:20:00,96.69,96.72,96.68,96.69,26800.0,62.5127,62.5321,62.5062,62.5127,26800.0
2014-06-10 14:25:00,96.7,96.73,96.69,96.71,15700.0,62.5192,62.5386,62.5127,62.5256,15700.0
2014-06-10 14:30:00,96.71,96.72,96.68,96.68,13300.0,62.5256,62.5321,62.5062,62.5062,13300.0
2014-06-10 14:35:00,96.68,96.72,96.67,96.72,13300.0,62.5062,62.5321,62.4998,62.5321,13300.0
2014-06-10 14:40:00,96.72,96.73,96.7,96.71,15400.0,62.5321,62.5386,62.5192,62.5256,15400.0
2014-06-10 14:45:00,96.72,96.74,96.7,96.71,21200.0,62.5321,62.545,62.5192,62.5256,21200.0
2014-06-10 14:50:00,96.7,96.71,96.7,96.71,12100.0,62.5192,62.5256,62.5192,62.5256,12100.0
2014-06-10 14:55:00,96.7,96.71,96.68,96.7,44900.0,62.5192,62.5256,62.5062,62.5192,44900.0
2014-06-10 15:00:00,96.71,96.71,96.67,96.68,14100.0,62.5256,62.5256,62.4998,62.5062,14100.0
2014-06-10 15:05:00,96.68,96.73,96.68,96.72,35500.0,62.5062,62.5386,62.5062,62.5321,35500.0
2014-06-10 15:10:00,96.71,96.72,96.69,96.71,28900.0,62.5256,62.5321,62.5127,62.5256,28900.0
2014-06-10 15:15:00,96.71,96.75,96.69,96.75,44800.0,62.5256,62.5515,62.5127,62.5515,44800.0
2014-06-10 15:20:00,96.76,96.79,96.76,96.78,40100.0,62.558,62.5774,62.558,62.5709,40100.0
2014-06-10 15:25:00,96.78,96.79,96.71,96.72,23100.0,62.5709,62.5774,62.5256,62.5321,23100.0
2014-06-10 15:30:00,96.72,96.76,96.71,96.75,37200.0,62.5321,62.558,62.5256,62.5515,37200.0
2014-06-10 15:35:00,96.74,96.75,96.7,96.72,22700.0,62.545,62.5515,62.5192,62.5321,22700.0
2014-06-10 15:40:00,96.71,96.75,96.71,96.73,31900.0,62.5256,62.5515,62.5256,62.5386,31900.0
2014-06-10 15:45:00,96.73,96.75,96.69,96.7,78900.0,62.5386,62.5515,62.5127,62.5192,78900.0
2014-06-10 15:50:00,96.7,96.77,96.7,96.76,101300.0,62.5192,62.5644,62.5192,62.558,101300.0
2014-06-10 15:55:00,96.76,96.79,96.72,96.79,188500.0,62.558,62.5774,62.5321,62.5774,188500.0
2014-06-11 09:30:00,96.51,96.54,96.3,96.37,161800.0,62.3963,62.4157,62.2606,62.3058,161800.0
2014-06-11 09:35:00,96.36,96.53,96.35,96.52,153000.0,62.2994,62.4093,62.2929,62.4028,153000.0
2014-06-11 09:40:00,96.52,96.66,96.5,96.65,86100.0,62.4028,62.4933,62.3899,62.4868,86100.0
2014-06-11 09:45:00,96.66,96.75,96.65,96.73,82300.0,62.4933,62.5515,62.4868,62.5386,82300.0
2014-06-11 09:50:00,96.72,96.74,96.65,96.66,58100.0,62.5321,62.545,62.4868,62.4933,58100.0
2014-06-11 09:55:00,96.65,96.7,96.59,96.7,61600.0,62.4868,62.5192,62.4481,62.5192,61600.0
2014-06-11 10:00:00,96.71,96.81,96.65,96.76,128500.0,62.5256,62.5903,62.4868,62.558,128500.0
2014-06-11 10:05:00,96.76,96.8,96.7,96.77,36600.0,62.558,62.5838,62.5192,62.5644,36600.0
2014-06-11 10:10:00,96.77,96.83,96.77,96.79,40000.0,62.5644,62.6032,62.5644,62.5774,40000.0
2014-06-11 10:15:00,96.8,96.98,96.8,96.94,59500.0,62.5838,62.7002,62.5838,62.6743,59500.0
2014-06-11 10:20:00,96.95,96.95,96.76,96.77,88500.0,62.6808,62.6808,62.558,62.5644,88500.0
2014-06-11 10:25:00,96.76,96.76,96.57,96.62,85400.0,62.558,62.558,62.4351,62.4675,85400.0
2014-06-11 10:30:00,96.63,96.63,96.42,96.49,109300.0,62.4739,62.4739,62.3381,62.3834,109300.0
2014-06-11 10:35:00,96.5,96.65,96.49,96.65,98400.0,62.3899,62.4868,62.3834,62.4868,98400.0
2014-06-11 10:40:00,96.65,96.8,96.65,96.78,84500.0,62.4868,62.5838,62.4868,62.5709,84500.0
2014-06-11 10:45:00,96.78,96.82,96.73,96.76,79400.0,62.5709,62.5968,62.5386,62.558,79400.0
2014-06-11 10:50:00,96.75,96.76,96.7,96.76,44300.0,62.5515,62.558,62.5192,62.558,44300.0
2014-06-11 10:55:00,96.76,96.83,96.73,96.8,98200.0,62.558,62.6032,62.5386,62.5838,98200.0
2014-06-11 11:00:00,96.81,96.92,96.81,96.91,71100.0,62.5903,62.6614,62.5903,62.6549,71100.0
2014-06-11 11:05:00,96.92,97.07,96.9,97.03,96000.0,62.6614,62.7584,62.6485,62.7325,96000.0
2014-06-11 11:10:00,97.04,97.1,97.04,97.07,78800.0,62.739,62.7778,62.739,62.7584,78800.0
2014-06-11 11:15:00,97.07,97.1,97.04,97.08,102700.0,62.7584,62.7778,62.739,62.7649,102700.0
2014-06-11 11:20:00,97.08,97.13,97.08,97.09,21900.0,62.7649,62.7972,62.7649,62.7713,21900.0
2014-06-11 11:25:00,97.09,97.12,97.07,97.08,31100.0,62.7713,62.7907,62.7584,62.7649,31100.0
2014-06-11 11:30:00,97.08,97.13,97.07,97.08,45900.0,62.7649,62.7972,62.7584,62.7649,45900.0
2014-06-11 11:35:00,97.09,97.09,97.01,97.02,140400.0,62.7713,62.7713,62.7196,62.7261,140400.0
2014-06-11 11:40:00,97.02,97.05,97.0,97.03,19400.0,62.7261,62.7455,62.7131,62.7325,19400.0
2014-06-11 11:45:00,97.03,97.08,97.01,97.05,34900.0,62.7325,62.7649,62.7196,62.7455,34900.0
2014-06-11 11:50:00,97.05,97.1,97.04,97.08,26400.0,62.7455,62.7778,62.739,62.7649,26400.0
2014-06-11 11:55:00,97.08,97.13,97.07,97.12,43200.0,62.7649,62.7972,62.7584,62.7907,43200.0
2014-06-11 12:00:00,97.11,97.12,97.07,97.11,39600.0,62.7842,62.7907,62.7584,62.7842,39600.0
2014-06-11 12:05:00,97.1,97.14,97.08,97.09,66300.0,62.7778,62.8036,62.7649,62.7713,66300.0
2014-06-11 12:10:00,97.1,97.11,97.06,97.1,59100.0,62.7778,62.7842,62.7519,62.7778,59100.0
2014-06-11 12:15:00,97.1,97.13,97.03,97.06,32200.0,62.7778,62.7972,62.7325,62.7519,32200.0
2014-06-11 12:20:00,97.06,97.08,97.05,97.07,25700.0,62.7519,62.7649,62.7455,62.7584,25700.0
2014-06-11 12:25:00,97.07,97.08,97.02,97.04,21900.0,62.7584,62.7649,62.7261,62.739,21900.0
2014-06-11 12:30:00,97.04,97.12,97.04,97.11,20400.0,62.739,62.7907,62.739,62.7842,20400.0
2014-06-11 12:35:00,97.11,97.13,97.07,97.13,30200.0,62.7842,62.7972,62.7584,62.7972,30200.0
2014-06-11 12:40:00,97.12,97.13,97.1,97.11,10800.0,62.7907,62.7972,62.7778,62.7842,10800.0
2014-06-11 12:45:00,97.11,97.12,97.07,97.11,14900.0,62.7842,62.7907,62.7584,62.7842,14900.0
2014-06-11 12:50:00,97.11,97.12,97.07,97.07,12600.0,62.7842,62.7907,62.7584,62.7584,12600.0
2014-06-11 12:55:00,97.07,97.09,97.06,97.07,11500.0,62.7584,62.7713,62.7519,62.7584,11500.0
2014-06-11 13:00:00,97.06,97.07,96.95,96.98,47200.0,62.7519,62.7584,62.6808,62.7002,47200.0
2014-06-11 13:05:00,96.97,97.03,96.94,97.01,26900.0,62.6937,62.7325,62.6743,62.7196,26900.0
2014-06-11 13:10:00,97.01,97.03,96.99,96.99,32300.0,62.7196,62.7325,62.7067,62.7067,32300.0
2014-06-11 13:15:00,96.99,96.99,96.95,96.97,12300.0,62.7067,62.7067,62.6808,62.6937,12300.0
2014-06-11 13:20:00,96.98,97.01,96.96,97.0,10000.0,62.7002,62.7196,62.6873,62.7131,10000.0
2014-06-11 13:25:00,97.01,97.04,97.0,97.03,23100.0,62.7196,62.739,62.7131,62.7325,23100.0
2014-06-11 13:30:00,97.02,97.06,97.0,97.06,23700.0,62.7261,62.7519,62.7131,62.7519,23700.0
2014-06-11 13:35:00,97.06,97.06,97.01,97.01,20300.0,62.7519,62.7519,62.7196,62.7196,20300.0
2014-06-11 13:40:00,97.01,97.02,96.98,97.0,28200.0,62.7196,62.7261,62.7002,62.7131,28200.0
2014-06-11 13:45:00,97.0,97.05,96.95,96.95,23200.0,62.7131,62.7455,62.6808,62.6808,23200.0
2014-06-11 13:50:00,96.94,96.95,96.93,96.95,25400.0,62.6743,62.6808,62.6679,62.6808,25400.0
2014-06-11 13:55:00,96.95,96.95,96.87,96.87,40700.0,62.6808,62.6808,62.6291,62.6291,40700.0
2014-06-11 14:00:00,96.88,96.89,96.84,96.86,210900.0,62.6355,62.642,62.6097,62.6226,210900.0
2014-06-11 14:05:00,96.86,96.9,96.84,96.84,33200.0,62.6226,62.6485,62.6097,62.6097,33200.0
2014-06-11 14:10:00,96.84,96.88,96.81,96.83,53200.0,62.6097,62.6355,62.5903,62.6032,53200.0
2014-06-11 14:15:00,96.83,96.89,96.83,96.88,37500.0,62.6032,62.642,62.6032,62.6355,37500.0
2014-06-11 14:20:00,96.87,96.9,96.84,96.84,36900.0,62.6291,62.6485,62.6097,62.6097,36900.0
2014-06-11 14:25:00,96.83,96.9,96.83,96.88,61900.0,62.6032,62.6485,62.6032,62.6355,61900.0
2014-06-11 14:30:00,96.88,96.91,96.86,96.89,40200.0,62.6355,62.6549,62.6226,62.642,40200.0
2014-06-11 14:35:00,96.9,96.92,96.88,96.92,34600.0,62.6485,62.6614,62.6355,62.6614,34600.0
2014-06-11 14:40:00,96.92,96.95,96.91,96.94,32900.0,62.6614,62.6808,62.6549,62.6743,32900.0
2014-06-11 14:45:00,96.94,97.08,96.94,97.05,100100.0,62.6743,62.7649,62.6743,62.7455,100100.0
2014-06-11 14:50:00,97.05,97.06,97.01,97.03,42700.0,62.7455,62.7519,62.7196,62.7325,42700.0
2014-06-11 14:55:00,97.04,97.07,97.03,97.06,46100.0,62.739,62.7584,62.7325,62.7519,46100.0
2014-06-11 15:00:00,97.06,97.1,97.06,97.08,41200.0,62.7519,62.7778,62.7519,62.7649,41200.0
2014-06-11 15:05:00,97.08,97.08,97.05,97.08,27400.0,62.7649,62.7649,62.7455,62.7649,27400.0
2014-06-11 15:10:00,97.08,97.14,97.07,97.11,75300.0,62.7649,62.8036,62.7584,62.7842,75300.0
2014-06-11 15:15:00,97.11,97.17,97.11,97.15,30000.0,62.7842,62.823,62.7842,62.8101,30000.0
2014-06-11 15:20:00,97.16,97.19,97.13,97.18,34800.0,62.8166,62.836,62.7972,62.8295,34800.0
2014-06-11 15:25:00,97.17,97.22,97.16,97.2,46300.0,62.823,62.8554,62.8166,62.8424,46300.0
2014-06-11 15:30:00,97.21,97.26,97.21,97.23,127600.0,62.8489,62.8812,62.8489,62.8618,127600.0
2014-06-11 15:35:00,97.24,97.28,97.23,97.28,190200.0,62.8683,62.8942,62.8618,62.8942,190200.0
2014-06-11 15:40:00,97.28,97.3,97.25,97.3,108900.0,62.8942,62.9071,62.8748,62.9071,108900.0
2014-06-11 15:45:00,97.29,97.3,97.26,97.29,115000.0,62.9006,62.9071,62.8812,62.9006,115000.0
2014-06-11 15:50:00,97.28,97.29,97.2,97.21,251400.0,62.8942,62.9006,62.8424,62.8489,251400.0
2014-06-11 15:55:00,97.21,97.21,97.12,97.16,447200.0,62.8489,62.8489,62.7907,62.8166,447200.0
2014-06-12 09:30:00,97.6,97.96,97.46,97.96,595100.0,63.101,63.3338,63.0105,63.3338,595100.0
2014-06-12 09:35:00,97.95,98.14,97.91,97.94,560000.0,63.3273,63.4502,63.3015,63.3209,560000.0
2014-06-12 09:40:00,97.93,98.04,97.92,97.96,259300.0,63.3144,63.3855,63.3079,63.3338,259300.0
2014-06-12 09:45:00,97.97,98.09,97.95,98.03,360800.0,63.3403,63.4178,63.3273,63.3791,360800.0
2014-06-12 09:50:00,98.03,98.07,97.89,97.91,213100.0,63.3791,63.4049,63.2885,63.3015,213100.0
2014-06-12 09:55:00,97.91,97.99,97.89,97.93,153200.0,63.3015,63.3532,63.2885,63.3144,153200.0
2014-06-12 10:00:00,97.94,98.02,97.9,97.91,101600.0,63.3209,63.3726,63.295,63.3015,101600.0
2014-06-12 10:05:00,97.91,97.95,97.83,97.88,200600.0,63.3015,63.3273,63.2497,63.2821,200600.0
2014-06-12 10:10:00,97.87,98.01,97.87,97.93,140600.0,63.2756,63.3661,63.2756,63.3144,140600.0
2014-06-12 10:15:00,97.94,97.94,97.84,97.94,171000.0,63.3209,63.3209,63.2562,63.3209,171000.0
2014-06-12 10:20:00,97.94,97.96,97.89,97.94,78500.0,63.3209,63.3338,63.2885,63.3209,78500.0
2014-06-12 10:25:00,97.93,97.96,97.85,97.88,110600.0,63.3144,63.3338,63.2627,63.2821,110600.0
2014-06-12 10:30:00,97.89,98.03,97.89,97.98,157100.0,63.2885,63.3791,63.2885,63.3467,157100.0
2014-06-12 10:35:00,97.98,98.0,97.88,97.9,101600.0,63.3467,63.3597,63.2821,63.295,101600.0
2014-06-12 10:40:00,97.9,97.92,97.79,97.8,197200.0,63.295,63.3079,63.2239,63.2304,197200.0
2014-06-12 10:45:00,97.81,97.86,97.79,97.86,163900.0,63.2368,63.2691,63.2239,63.2691,163900.0
2014-06-12 10:50:00,97.86,97.92,97.85,97.87,112000.0,63.2691,63.3079,63.2627,63.2756,112000.0
2014-06-12 10:55:00,97.87,97.88,97.83,97.87,84800.0,63.2756,63.2821,63.2497,63.2756,84800.0
2014-06-12 11:00:00,97.87,97.89,97.85,97.87,98300.0,63.2756,63.2885,63.2627,63.2756,98300.0
2014-06-12 11:05:00,97.86,97.87,97.81,97.82,51400.0,63.2691,63.2756,63.2368,63.2433,51400.0
2014-06-12 11:10:00,97.81,97.91,97.8,97.91,111700.0,63.2368,63.3015,63.2304,63.3015,111700.0
2014-06-12 11:15:00,97.91,97.92,97.84,97.87,85900.0,63.3015,63.3079,63.2562,63.2756,85900.0
2014-06-12 11:20:00,97.87,97.89,97.8,97.84,53100.0,63.2756,63.2885,63.2304,63.2562,53100.0
2014-06-12 11:25:00,97.84,97.88,97.84,97.86,46000.0,63.2562,63.2821,63.2562,63.2691,46000.0
2014-06-12 11:30:00,97.84,97.84,97.77,97.79,62300.0,63.2562,63.2562,63.211,63.2239,62300.0
2014-06-12 11:35:00,97.79,97.79,97.64,97.65,45500.0,63.2239,63.2239,63.1269,63.1334,45500.0
2014-06-12 11:40:00,97.64,97.7,97.61,97.68,95500.0,63.1269,63.1657,63.1075,63.1528,95500.0
2014-06-12 11:45:00,97.68,97.73,97.63,97.63,178500.0,63.1528,63.1851,63.1204,63.1204,178500.0
2014-06-12 11:50:00,97.62,97.62,97.52,97.52,127000.0,63.114,63.114,63.0493,63.0493,127000.0
2014-06-12 11:55:00,97.52,97.54,97.47,97.48,69900.0,63.0493,63.0623,63.017,63.0235,69900.0
2014-06-12 12:00:00,97.47,97.48,97.38,97.43,65400.0,63.017,63.0235,62.9588,62.9911,65400.0
2014-06-12 12:05:00,97.43,97.63,97.43,97.59,305100.0,62.9911,63.1204,62.9911,63.0946,305100.0
2014-06-12 12:10:00,97.59,97.68,97.58,97.67,256500.0,63.0946,63.1528,63.0881,63.1463,256500.0
2014-06-12 12:15:00,97.66,97.73,97.66,97.71,229400.0,63.1398,63.1851,63.1398,63.1722,229400.0
2014-06-12 12:20:00,97.7,97.81,97.7,97.81,85900.0,63.1657,63.2368,63.1657,63.2368,85900.0
2014-06-12 12:25:00,97.81,97.88,97.8,97.84,94800.0,63.2368,63.2821,63.2304,63.2562,94800.0
2014-06-12 12:30:00,97.85,97.87,97.81,97.83,68000.0,63.2627,63.2756,63.2368,63.2497,68000.0
2014-06-12 12:35:00,97.83,97.86,97.81,97.81,55700.0,63.2497,63.2691,63.2368,63.2368,55700.0
2014-06-12 12:40:00,97.81,97.83,97.74,97.75,64600.0,63.2368,63.2497,63.1916,63.198,64600.0
2014-06-12 12:45:00,97.74,97.79,97.72,97.76,47200.0,63.1916,63.2239,63.1786,63.2045,47200.0
2014-06-12 12:50:00,97.76,97.77,97.64,97.65,146900.0,63.2045,63.211,63.1269,63.1334,146900.0
2014-06-12 12:55:00,97.65,97.73,97.63,97.69,120300.0,63.1334,63.1851,63.1204,63.1592,120300.0
2014-06-12 13:00:00,97.68,97.75,97.65,97.73,201300.0,63.1528,63.198,63.1334,63.1851,201300.0
2014-06-12 13:05:00,97.75,97.76,97.68,97.75,52500.0,63.198,63.2045,63.1528,63.198,52500.0
2014-06-12 13:10:00,97.76,97.8,97.68,97.69,118400.0,63.2045,63.2304,63.1528,63.1592,118400.0
2014-06-12 13:15:00,97.69,97.73,97.63,97.63,81700.0,63.1592,63.1851,63.1204,63.1204,81700.0
2014-06-12 13:20:00,97.63,97.65,97.58,97.61,87900.0,63.1204,63.1334,63.0881,63.1075,87900.0
2014-06-12 13:25:00,97.6,97.62,97.5,97.56,58000.0,63.101,63.114,63.0364,63.0752,58000.0
2014-06-12 13:30:00,97.55,97.56,97.47,97.5,72700.0,63.0687,63.0752,63.017,63.0364,72700.0
2014-06-12 13:35:00,97.5,97.54,97.46,97.53,109000.0,63.0364,63.0623,63.0105,63.0558,109000.0
2014-06-12 13:40:00,97.53,97.58,97.53,97.57,115000.0,63.0558,63.0881,63.0558,63.0817,115000.0
2014-06-12 13:45:00,97.57,97.58,97.48,97.48,108100.0,63.0817,63.0881,63.0235,63.0235,108100.0
2014-06-12 13:50:00,97.48,97.49,97.39,97.39,122200.0,63.0235,63.0299,62.9653,62.9653,122200.0
2014-06-12 13:55:00,97.39,97.44,97.34,97.41,132100.0,62.9653,62.9976,62.933,62.9782,132100.0
2014-06-12 14:00:00,97.4,97.49,97.36,97.49,94600.0,62.9717,63.0299,62.9459,63.0299,94600.0
2014-06-12 14:05:00,97.49,97.49,97.45,97.45,61500.0,63.0299,63.0299,63.0041,63.0041,61500.0
2014-06-12 14:10:00,97.46,97.55,97.43,97.54,60100.0,63.0105,63.0687,62.9911,63.0623,60100.0
2014-06-12 14:15:00,97.55,97.63,97.54,97.63,81800.0,63.0687,63.1204,63.0623,63.1204,81800.0
2014-06-12 14:20:00,97.64,97.67,97.63,97.63,42200.0,63.1269,63.1463,63.1204,63.1204,42200.0
2014-06-12 14:25:00,97.63,97.69,97.63,97.68,49000.0,63.1204,63.1592,63.1204,63.1528,49000.0
2014-06-12 14:30:00,97.69,97.71,97.6,97.6,244700.0,63.1592,63.1722,63.101,63.101,244700.0
2014-06-12 14:35:00,97.61,97.63,97.57,97.58,49000.0,63.1075,63.1204,63.0817,63.0881,49000.0
2014-06-12 14:40:00,97.58,97.6,97.56,97.57,41400.0,63.0881,63.101,63.0752,63.0817,41400.0
2014-06-12 14:45:00,97.57,97.58,97.53,97.58,89700.0,63.0817,63.0881,63.0558,63.0881,89700.0
2014-06-12 14:50:00,97.58,97.59,97.5,97.52,112100.0,63.0881,63.0946,63.0364,63.0493,112100.0
2014-06-12 14:55:00,97.52,97.55,97.51,97.51,92000.0,63.0493,63.0687,63.0429,63.0429,92000.0
2014-06-12 15:00:00,97.51,97.51,97.44,97.49,85000.0,63.0429,63.0429,62.9976,63.0299,85000.0
2014-06-12 15:05:00,97.49,97.5,97.45,97.47,38800.0,63.0299,63.0364,63.0041,63.017,38800.0
2014-06-12 15:10:00,97.46,97.46,97.36,97.42,96300.0,63.0105,63.0105,62.9459,62.9847,96300.0
2014-06-12 15:15:00,97.42,97.51,97.42,97.51,34600.0,62.9847,63.0429,62.9847,63.0429,34600.0
2014-06-12 15:20:00,97.51,97.57,97.49,97.53,70400.0,63.0429,63.0817,63.0299,63.0558,70400.0
2014-06-12 15:25:00,97.53,97.53,97.44,97.47,40100.0,63.0558,63.0558,62.9976,63.017,40100.0
2014-06-12 15:30:00,97.46,97.48,97.4,97.43,72500.0,63.0105,63.0235,62.9717,62.9911,72500.0
2014-06-12 15:35:00,97.43,97.45,97.31,97.32,226600.0,62.9911,63.0041,62.9136,62.92,226600.0
2014-06-12 15:40:00,97.33,97.43,97.31,97.43,142500.0,62.9265,62.9911,62.9136,62.9911,142500.0
2014-06-12 15:45:00,97.43,97.51,97.41,97.42,207400.0,62.9911,63.0429,62.9782,62.9847,207400.0
2014-06-12 15:50:00,97.42,97.52,97.41,97.49,308100.0,62.9847,63.0493,62.9782,63.0299,308100.0
2014-06-12 15:55:00,97.49,97.51,97.45,97.48,475700.0,63.0299,63.0429,63.0041,63.0235,475700.0
2014-06-13 09:30:00,97.75,97.78,97.42,97.45,160600.0,63.198,63.2174,62.9847,63.0041,160600.0
2014-06-13 09:35:00,97.45,97.5,97.21,97.23,172100.0,63.0041,63.0364,62.8489,62.8618,172100.0
2014-06-13 09:40:00,97.23,97.5,97.23,97.38,184400.0,62.8618,63.0364,62.8618,62.9588,184400.0
2014-06-13 09:45:00,97.38,97.44,97.29,97.32,280900.0,62.9588,62.9976,62.9006,62.92,280900.0
2014-06-13 09:50:00,97.32,97.49,97.32,97.44,110100.0,62.92,63.0299,62.92,62.9976,110100.0
2014-06-13 09:55:00,97.43,97.48,97.29,97.31,505400.0,62.9911,63.0235,62.9006,62.9136,505400.0
2014-06-13 10:00:00,97.31,97.36,97.21,97.23,189200.0,62.9136,62.9459,62.8489,62.8618,189200.0
2014-06-13 10:05:00,97.24,97.33,97.17,97.19,277100.0,62.8683,62.9265,62.823,62.836,277100.0
2014-06-13 10:10:00,97.21,97.28,97.2,97.23,286300.0,62.8489,62.8942,62.8424,62.8618,286300.0
2014-06-13 10:15:00,97.23,97.47,97.22,97.46,273500.0,62.8618,63.017,62.8554,63.0105,273500.0
2014-06-13 10:20:00,97.46,97.57,97.43,97.55,110900.0,63.0105,63.0817,62.9911,63.0687,110900.0
2014-06-13 10:25:00,97.54,97.61,97.45,97.61,141300.0,63.0623,63.1075,63.0041,63.1075,141300.0
2014-06-13 10:30:00,97.61,97.67,97.53,97.67,119400.0,63.1075,63.1463,63.0558,63.1463,119400.0
2014-06-13 10:35:00,97.66,97.72,97.64,97.66,66300.0,63.1398,63.1786,63.1269,63.1398,66300.0
2014-06-13 10:40:00,97.67,97.67,97.59,97.64,38200.0,63.1463,63.1463,63.0946,63.1269,38200.0
2014-06-13 10:45:00,97.66,97.68,97.62,97.62,30800.0,63.1398,63.1528,63.114,63.114,30800.0
2014-06-13 10:50:00,97.62,97.72,97.62,97.7,23100.0,63.114,63.1786,63.114,63.1657,23100.0
2014-06-13 10:55:00,97.7,97.77,97.68,97.77,25800.0,63.1657,63.211,63.1528,63.211,25800.0
2014-06-13 11:00:00,97.78,97.82,97.75,97.82,27100.0,63.2174,63.2433,63.198,63.2433,27100.0
2014-06-13 11:05:00,97.82,97.88,97.82,97.85,37000.0,63.2433,63.2821,63.2433,63.2627,37000.0
2014-06-13 11:10:00,97.86,97.89,97.79,97.8,60100.0,63.2691,63.2885,63.2239,63.2304,60100.0
2014-06-13 11:15:00,97.81,97.83,97.78,97.82,23100.0,63.2368,63.2497,63.2174,63.2433,23100.0
2014-06-13 11:20:00,97.82,97.84,97.78,97.84,39200.0,63.2433,63.2562,63.2174,63.2562,39200.0
2014-06-13 11:25:00,97.84,97.87,97.81,97.83,104100.0,63.2562,63.2756,63.2368,63.2497,104100.0
2014-06-13 11:30:00,97.83,97.87,97.77,97.78,47700.0,63.2497,63.2756,63.211,63.2174,47700.0
2014-06-13 11:35:00,97.77,97.81,97.77,97.78,142100.0,63.211,63.2368,63.211,63.2174,142100.0
2014-06-13 11:40:00,97.78,97.8,97.77,97.8,93300.0,63.2174,63.2304,63.211,63.2304,93300.0
2014-06-13 11:45:00,97.8,97.81,97.78,97.81,54100.0,63.2304,63.2368,63.2174,63.2368,54100.0
2014-06-13 11:50:00,97.81,97.84,97.79,97.83,51700.0,63.2368,63.2562,63.2239,63.2497,51700.0
2014-06-13 11:55:00,97.83,97.83,97.77,97.77,23800.0,63.2497,63.2497,63.211,63.211,23800.0
2014-06-13 12:00:00,97.78,97.85,97.78,97.84,38300.0,63.2174,63.2627,63.2174,63.2562,38300.0
2014-06-13 12:05:00,97.85,97.88,97.83,97.85,42800.0,63.2627,63.2821,63.2497,63.2627,42800.0
2014-06-13 12:10:00,97.85,97.85,97.8,97.84,12200.0,63.2627,63.2627,63.2304,63.2562,12200.0
2014-06-13 12:15:00,97.84,97.88,97.83,97.88,30300.0,63.2562,63.2821,63.2497,63.2821,30300.0
2014-06-13 12:20:00,97.87,97.89,97.85,97.85,23200.0,63.2756,63.2885,63.2627,63.2627,23200.0
2014-06-13 12:25:00,97.86,97.88,97.84,97.86,113600.0,63.2691,63.2821,63.2562,63.2691,113600.0
2014-06-13 12:30:00,97.88,97.89,97.86,97.87,37700.0,63.2821,63.2885,63.2691,63.2756,37700.0
2014-06-13 12:35:00,97.87,97.87,97.82,97.85,42900.0,63.2756,63.2756,63.2433,63.2627,42900.0
2014-06-13 12:40:00,97.84,97.85,97.75,97.77,154300.0,63.2562,63.2627,63.198,63.211,154300.0
2014-06-13 12:45:00,97.77,97.83,97.77,97.78,28300.0,63.211,63.2497,63.211,63.2174,28300.0
2014-06-13 12:50:00,97.79,97.85,97.79,97.85,139000.0,63.2239,63.2627,63.2239,63.2627,139000.0
2014-06-13 12:55:00,97.85,97.89,97.85,97.87,116400.0,63.2627,63.2885,63.2627,63.2756,116400.0
2014-06-13 13:00:00,97.87,97.96,97.87,97.95,65900.0,63.2756,63.3338,63.2756,63.3273,65900.0
2014-06-13 13:05:00,97.94,97.95,97.9,97.93,36900.0,63.3209,63.3273,63.295,63.3144,36900.0
2014-06-13 13:10:00,97.93,97.93,97.86,97.91,111700.0,63.3144,63.3144,63.2691,63.3015,111700.0
2014-06-13 13:15:00,97.91,97.93,97.89,97.93,32700.0,63.3015,63.3144,63.2885,63.3144,32700.0
2014-06-13 13:20:00,97.93,97.96,97.86,97.87,266000.0,63.3144,63.3338,63.2691,63.2756,266000.0
2014-06-13 13:25:00,97.87,97.94,97.84,97.94,157400.0,63.2756,63.3209,63.2562,63.3209,157400.0
2014-06-13 13:30:00,97.94,97.94,97.89,97.9,143200.0,63.3209,63.3209,63.2885,63.295,143200.0
2014-06-13 13:35:00,97.9,97.96,97.9,97.95,41000.0,63.295,63.3338,63.295,63.3273,41000.0
2014-06-13 13:40:00,97.96,97.98,97.94,97.94,53300.0,63.3338,63.3467,63.3209,63.3209,53300.0
2014-06-13 13:45:00,97.94,97.95,97.92,97.92,40100.0,63.3209,63.3273,63.3079,63.3079,40100.0
2014-06-13 13:50:00,97.93,97.95,97.87,97.87,39800.0,63.3144,63.3273,63.2756,63.2756,39800.0
2014-06-13 13:55:00,97.87,97.87,97.82,97.87,42800.0,63.2756,63.2756,63.2433,63.2756,42800.0
2014-06-13 14:00:00,97.85,97.9,97.83,97.87,51200.0,63.2627,63.295,63.2497,63.2756,51200.0
2014-06-13 14:05:00,97.88,97.89,97.85,97.87,43600.0,63.2821,63.2885,63.2627,63.2756,43600.0
2014-06-13 14:10:00,97.87,97.91,97.85,97.91,69600.0,63.2756,63.3015,63.2627,63.3015,69600.0
2014-06-13 14:15:00,97.91,98.0,97.91,98.0,81500.0,63.3015,63.3597,63.3015,63.3597,81500.0
2014-06-13 14:20:00,98.01,98.04,97.99,98.03,116300.0,63.3661,63.3855,63.3532,63.3791,116300.0
2014-06-13 14:25:00,98.02,98.06,98.02,98.05,36800.0,63.3726,63.3985,63.3726,63.392,36800.0
2014-06-13 14:30:00,98.06,98.06,97.99,97.99,26100.0,63.3985,63.3985,63.3532,63.3532,26100.0
2014-06-13 14:35:00,97.99,98.02,97.98,98.02,63600.0,63.3532,63.3726,63.3467,63.3726,63600.0
2014-06-13 14:40:00,98.02,98.1,98.02,98.09,70700.0,63.3726,63.4243,63.3726,63.4178,70700.0
2014-06-13 14:45:00,98.09,98.15,98.07,98.15,113800.0,63.4178,63.4566,63.4049,63.4566,113800.0
2014-06-13 14:50:00,98.14,98.18,98.13,98.18,36500.0,63.4502,63.476,63.4437,63.476,36500.0
2014-06-13 14:55:00,98.18,98.18,98.12,98.13,28600.0,63.476,63.476,63.4372,63.4437,28600.0
2014-06-13 15:00:00,98.13,98.18,98.13,98.15,133700.0,63.4437,63.476,63.4437,63.4566,133700.0
2014-06-13 15:05:00,98.16,98.29,98.15,98.29,117500.0,63.4631,63.5472,63.4566,63.5472,117500.0
2014-06-13 15:10:00,98.29,98.3,98.25,98.27,47600.0,63.5472,63.5536,63.5213,63.5342,47600.0
2014-06-13 15:15:00,98.27,98.28,98.19,98.2,233000.0,63.5342,63.5407,63.4825,63.489,233000.0
2014-06-13 15:20:00,98.2,98.2,98.13,98.14,133100.0,63.489,63.489,63.4437,63.4502,133100.0
2014-06-13 15:25:00,98.14,98.17,98.1,98.13,79500.0,63.4502,63.4696,63.4243,63.4437,79500.0
2014-06-13 15:30:00,98.13,98.14,98.07,98.12,183700.0,63.4437,63.4502,63.4049,63.4372,183700.0
2014-06-13 15:35:00,98.11,98.25,98.11,98.25,152700.0,63.4308,63.5213,63.4308,63.5213,152700.0
2014-06-13 15:40:00,98.25,98.27,98.16,98.17,187200.0,63.5213,63.5342,63.4631,63.4696,187200.0
2014-06-13 15:45:00,98.16,98.23,98.11,98.22,191000.0,63.4631,63.5084,63.4308,63.5019,191000.0
2014-06-13 15:50:00,98.21,98.34,98.21,98.32,440800.0,63.4954,63.5795,63.4954,63.5665,440800.0
2014-06-13 15:55:00,98.31,98.43,98.29,98.4,556700.0,63.5601,63.6377,63.5472,63.6183,556700.0
2014-06-16 09:30:00,98.77,98.84,98.63,98.68,247800.0,63.8575,63.9027,63.767,63.7993,247800.0
2014-06-16 09:35:00,98.69,98.93,98.68,98.84,444100.0,63.8058,63.9609,63.7993,63.9027,444100.0
2014-06-16 09:40:00,98.84,98.95,98.7,98.89,413900.0,63.9027,63.9739,63.8122,63.9351,413900.0
2014-06-16 09:45:00,98.89,98.89,98.78,98.83,150600.0,63.9351,63.9351,63.8639,63.8963,150600.0
2014-06-16 09:50:00,98.83,98.89,98.75,98.77,286300.0,63.8963,63.9351,63.8446,63.8575,286300.0
2014-06-16 09:55:00,98.77,98.93,98.77,98.77,108400.0,63.8575,63.9609,63.8575,63.8575,108400.0
2014-06-16 10:00:00,98.78,98.91,98.73,98.91,141500.0,63.8639,63.948,63.8316,63.948,141500.0
2014-06-16 10:05:00,98.93,99.05,98.92,99.03,84300.0,63.9609,64.0385,63.9545,64.0256,84300.0
2014-06-16 10:10:00,99.03,99.07,98.99,99.03,97900.0,64.0256,64.0514,63.9997,64.0256,97900.0
2014-06-16 10:15:00,99.03,99.04,98.94,99.0,41500.0,64.0256,64.032,63.9674,64.0062,41500.0
2014-06-16 10:20:00,99.01,99.03,98.97,99.02,52000.0,64.0127,64.0256,63.9868,64.0191,52000.0
2014-06-16 10:25:00,99.02,99.06,98.96,99.01,64800.0,64.0191,64.045,63.9803,64.0127,64800.0
2014-06-16 10:30:00,99.0,99.07,98.97,99.04,91900.0,64.0062,64.0514,63.9868,64.032,91900.0
2014-06-16 10:35:00,99.05,99.09,99.0,99.01,128400.0,64.0385,64.0644,64.0062,64.0127,128400.0
2014-06-16 10:40:00,99.01,99.04,98.97,99.02,110600.0,64.0127,64.032,63.9868,64.0191,110600.0
2014-06-16 10:45:00,99.03,99.06,98.9,98.97,53800.0,64.0256,64.045,63.9415,63.9868,53800.0
2014-06-16 10:50:00,98.96,99.07,98.93,99.02,84300.0,63.9803,64.0514,63.9609,64.0191,84300.0
2014-06-16 10:55:00,99.03,99.11,99.03,99.08,122300.0,64.0256,64.0773,64.0256,64.0579,122300.0
2014-06-16 11:00:00,99.08,99.1,99.04,99.06,105200.0,64.0579,64.0708,64.032,64.045,105200.0
2014-06-16 11:05:00,99.07,99.07,98.9,98.91,247800.0,64.0514,64.0514,63.9415,63.948,247800.0
2014-06-16 11:10:00,98.9,98.92,98.84,98.92,71400.0,63.9415,63.9545,63.9027,63.9545,71400.0
2014-06-16 11:15:00,98.91,98.92,98.83,98.85,117700.0,63.948,63.9545,63.8963,63.9092,117700.0
2014-06-16 11:20:00,98.86,98.89,98.8,98.89,72400.0,63.9157,63.9351,63.8769,63.9351,72400.0
2014-06-16 11:25:00,98.89,98.89,98.75,98.78,104700.0,63.9351,63.9351,63.8446,63.8639,104700.0
2014-06-16 11:30:00,98.78,98.79,98.7,98.7,241300.0,63.8639,63.8704,63.8122,63.8122,241300.0
2014-06-16 11:35:00,98.7,98.7,98.62,98.67,106500.0,63.8122,63.8122,63.7605,63.7928,106500.0
2014-06-16 11:40:00,98.67,98.74,98.61,98.61,54100.0,63.7928,63.8381,63.754,63.754,54100.0
2014-06-16 11:45:00,98.62,98.68,98.62,98.66,49600.0,63.7605,63.7993,63.7605,63.7864,49600.0
2014-06-16 11:50:00,98.64,98.67,98.59,98.63,77100.0,63.7734,63.7928,63.7411,63.767,77100.0
2014-06-16 11:55:00,98.63,98.68,98.6,98.63,46100.0,63.767,63.7993,63.7476,63.767,46100.0
2014-06-16 12:00:00,98.65,98.69,98.63,98.68,39000.0,63.7799,63.8058,63.767,63.7993,39000.0
2014-06-16 12:05:00,98.69,98.73,98.67,98.72,148400.0,63.8058,63.8316,63.7928,63.8252,148400.0
2014-06-16 12:10:00,98.72,98.84,98.72,98.83,85100.0,63.8252,63.9027,63.8252,63.8963,85100.0
2014-06-16 12:15:00,98.83,98.96,98.82,98.9,142700.0,63.8963,63.9803,63.8898,63.9415,142700.0
2014-06-16 12:20:00,98.89,98.99,98.87,98.97,93600.0,63.9351,63.9997,63.9221,63.9868,93600.0
2014-06-16 12:25:00,98.98,98.98,98.93,98.94,31100.0,63.9933,63.9933,63.9609,63.9674,31100.0
2014-06-16 12:30:00,98.94,98.96,98.9,98.94,88900.0,63.9674,63.9803,63.9415,63.9674,88900.0
2014-06-16 12:35:00,98.94,98.95,98.9,98.9,49100.0,63.9674,63.9739,63.9415,63.9415,49100.0
2014-06-16 12:40:00,98.9,98.97,98.9,98.95,91300.0,63.9415,63.9868,63.9415,63.9739,91300.0
2014-06-16 12:45:00,98.95,98.97,98.92,98.95,25800.0,63.9739,63.9868,63.9545,63.9739,25800.0
2014-06-16 12:50:00,98.93,98.98,98.92,98.97,30200.0,63.9609,63.9933,63.9545,63.9868,30200.0
2014-06-16 12:55:00,98.96,99.02,98.95,99.02,42200.0,63.9803,64.0191,63.9739,64.0191,42200.0
2014-06-16 13:00:00,99.03,99.07,98.99,99.06,35500.0,64.0256,64.0514,63.9997,64.045,35500.0
2014-06-16 13:05:00,99.06,99.15,99.04,99.14,139900.0,64.045,64.1032,64.032,64.0967,139900.0
2014-06-16 13:10:00,99.13,99.15,99.1,99.13,83000.0,64.0902,64.1032,64.0708,64.0902,83000.0
2014-06-16 13:15:00,99.13,99.16,99.12,99.13,54900.0,64.0902,64.1096,64.0838,64.0902,54900.0
2014-06-16 13:20:00,99.13,99.16,99.11,99.11,38700.0,64.0902,64.1096,64.0773,64.0773,38700.0
2014-06-16 13:25:00,99.12,99.18,99.11,99.14,55200.0,64.0838,64.1226,64.0773,64.0967,55200.0
2014-06-16 13:30:00,99.14,99.2,99.14,99.2,41400.0,64.0967,64.1355,64.0967,64.1355,41400.0
2014-06-16 13:35:00,99.2,99.23,99.12,99.12,306600.0,64.1355,64.1549,64.0838,64.0838,306600.0
2014-06-16 13:40:00,99.12,99.18,99.08,99.17,121100.0,64.0838,64.1226,64.0579,64.1161,121100.0
2014-06-16 13:45:00,99.17,99.17,99.08,99.09,196000.0,64.1161,64.1161,64.0579,64.0644,196000.0
2014-06-16 13:50:00,99.09,99.11,98.98,98.99,59000.0,64.0644,64.0773,63.9933,63.9997,59000.0
2014-06-16 13:55:00,98.98,99.01,98.96,98.98,45900.0,63.9933,64.0127,63.9803,63.9933,45900.0
2014-06-16 14:00:00,98.98,99.07,98.98,99.06,88600.0,63.9933,64.0514,63.9933,64.045,88600.0
2014-06-16 14:05:00,99.06,99.06,99.02,99.02,73800.0,64.045,64.045,64.0191,64.0191,73800.0
2014-06-16 14:10:00,99.02,99.05,99.01,99.02,48800.0,64.0191,64.0385,64.0127,64.0191,48800.0
2014-06-16 14:15:00,99.01,99.04,98.97,98.97,45900.0,64.0127,64.032,63.9868,63.9868,45900.0
2014-06-16 14:20:00,98.96,99.08,98.96,99.05,70000.0,63.9803,64.0579,63.9803,64.0385,70000.0
2014-06-16 14:25:00,99.05,99.05,98.99,99.02,75700.0,64.0385,64.0385,63.9997,64.0191,75700.0
2014-06-16 14:30:00,99.02,99.06,99.0,99.0,55700.0,64.0191,64.045,64.0062,64.0062,55700.0
2014-06-16 14:35:00,99.0,99.05,99.0,99.01,54600.0,64.0062,64.0385,64.0062,64.0127,54600.0
2014-06-16 14:40:00,99.01,99.02,98.99,99.02,48200.0,64.0127,64.0191,63.9997,64.0191,48200.0
2014-06-16 14:45:00,99.02,99.08,99.02,99.06,62000.0,64.0191,64.0579,64.0191,64.045,62000.0
2014-06-16 14:50:00,99.06,99.06,99.0,99.02,74200.0,64.045,64.045,64.0062,64.0191,74200.0
2014-06-16 14:55:00,99.02,99.02,98.96,98.98,81000.0,64.0191,64.0191,63.9803,63.9933,81000.0
2014-06-16 15:00:00,98.97,98.97,98.88,98.9,104900.0,63.9868,63.9868,63.9286,63.9415,104900.0
2014-06-16 15:05:00,98.9,98.95,98.88,98.93,92200.0,63.9415,63.9739,63.9286,63.9609,92200.0
2014-06-16 15:10:00,98.93,98.99,98.92,98.93,119700.0,63.9609,63.9997,63.9545,63.9609,119700.0
2014-06-16 15:15:00,98.92,98.94,98.86,98.92,117500.0,63.9545,63.9674,63.9157,63.9545,117500.0
2014-06-16 15:20:00,98.92,98.96,98.89,98.9,123500.0,63.9545,63.9803,63.9351,63.9415,123500.0
2014-06-16 15:25:00,98.9,98.93,98.89,98.9,111300.0,63.9415,63.9609,63.9351,63.9415,111300.0
2014-06-16 15:30:00,98.91,98.95,98.89,98.95,92400.0,63.948,63.9739,63.9351,63.9739,92400.0
2014-06-16 15:35:00,98.95,99.0,98.94,98.99,258200.0,63.9739,64.0062,63.9674,63.9997,258200.0
2014-06-16 15:40:00,99.0,99.0,98.98,99.0,220900.0,64.0062,64.0062,63.9933,64.0062,220900.0
2014-06-16 15:45:00,98.99,99.02,98.94,98.98,296300.0,63.9997,64.0191,63.9674,63.9933,296300.0
2014-06-16 15:50:00,98.98,99.02,98.98,99.02,254900.0,63.9933,64.0191,63.9933,64.0191,254900.0
2014-06-16 15:55:00,99.02,99.04,98.99,99.03,471300.0,64.0191,64.032,63.9997,64.0256,471300.0
2014-06-17 09:30:00,98.81,98.81,98.35,98.37,366300.0,63.8833,63.8833,63.5859,63.5989,366300.0
2014-06-17 09:35:00,98.38,98.69,98.31,98.48,368200.0,63.6053,63.8058,63.5601,63.67,368200.0
2014-06-17 09:40:00,98.48,98.7,98.48,98.7,233000.0,63.67,63.8122,63.67,63.8122,233000.0
2014-06-17 09:45:00,98.7,98.75,98.59,98.6,271400.0,63.8122,63.8446,63.7411,63.7476,271400.0
2014-06-17 09:50:00,98.61,98.78,98.58,98.7,150000.0,63.754,63.8639,63.7346,63.8122,150000.0
2014-06-17 09:55:00,98.71,98.79,98.69,98.72,131400.0,63.8187,63.8704,63.8058,63.8252,131400.0
2014-06-17 10:00:00,98.72,98.86,98.7,98.82,115300.0,63.8252,63.9157,63.8122,63.8898,115300.0
2014-06-17 10:05:00,98.82,98.84,98.76,98.83,84200.0,63.8898,63.9027,63.851,63.8963,84200.0
2014-06-17 10:10:00,98.85,98.91,98.78,98.79,80300.0,63.9092,63.948,63.8639,63.8704,80300.0
2014-06-17 10:15:00,98.79,98.85,98.78,98.83,84900.0,63.8704,63.9092,63.8639,63.8963,84900.0
2014-06-17 10:20:00,98.84,98.86,98.79,98.82,57800.0,63.9027,63.9157,63.8704,63.8898,57800.0
2014-06-17 10:25:00,98.82,98.83,98.75,98.76,50000.0,63.8898,63.8963,63.8446,63.851,50000.0
2014-06-17 10:30:00,98.77,98.79,98.67,98.72,71200.0,63.8575,63.8704,63.7928,63.8252,71200.0
2014-06-17 10:35:00,98.71,98.72,98.67,98.69,254100.0,63.8187,63.8252,63.7928,63.8058,254100.0
2014-06-17 10:40:00,98.69,98.7,98.65,98.7,126300.0,63.8058,63.8122,63.7799,63.8122,126300.0
2014-06-17 10:45:00,98.7,98.7,98.57,98.59,141400.0,63.8122,63.8122,63.7282,63.7411,141400.0
2014-06-17 10:50:00,98.59,98.59,98.49,98.49,132700.0,63.7411,63.7411,63.6765,63.6765,132700.0
2014-06-17 10:55:00,98.49,98.54,98.46,98.49,127600.0,63.6765,63.7088,63.6571,63.6765,127600.0
2014-06-17 11:00:00,98.49,98.55,98.48,98.53,55800.0,63.6765,63.7152,63.67,63.7023,55800.0
2014-06-17 11:05:00,98.52,98.54,98.39,98.44,163200.0,63.6959,63.7088,63.6118,63.6441,163200.0
2014-06-17 11:10:00,98.43,98.49,98.41,98.44,86800.0,63.6377,63.6765,63.6247,63.6441,86800.0
2014-06-17 11:15:00,98.44,98.49,98.43,98.48,35300.0,63.6441,63.6765,63.6377,63.67,35300.0
2014-06-17 11:20:00,98.48,98.54,98.48,98.5,34000.0,63.67,63.7088,63.67,63.6829,34000.0
2014-06-17 11:25:00,98.49,98.52,98.48,98.51,33400.0,63.6765,63.6959,63.67,63.6894,33400.0
2014-06-17 11:30:00,98.52,98.59,98.52,98.58,74200.0,63.6959,63.7411,63.6959,63.7346,74200.0
2014-06-17 11:35:00,98.59,98.6,98.54,98.58,22500.0,63.7411,63.7476,63.7088,63.7346,22500.0
2014-06-17 11:40:00,98.58,98.6,98.49,98.5,197300.0,63.7346,63.7476,63.6765,63.6829,197300.0
2014-06-17 11:45:00,98.51,98.56,98.5,98.54,95100.0,63.6894,63.7217,63.6829,63.7088,95100.0
2014-06-17 11:50:00,98.54,98.56,98.5,98.51,15400.0,63.7088,63.7217,63.6829,63.6894,15400.0
2014-06-17 11:55:00,98.52,98.52,98.48,98.5,38700.0,63.6959,63.6959,63.67,63.6829,38700.0
2014-06-17 12:00:00,98.5,98.56,98.47,98.56,71600.0,63.6829,63.7217,63.6635,63.7217,71600.0
2014-06-17 12:05:00,98.57,98.57,98.53,98.55,12300.0,63.7282,63.7282,63.7023,63.7152,12300.0
2014-06-17 12:10:00,98.55,98.59,98.55,98.56,18100.0,63.7152,63.7411,63.7152,63.7217,18100.0
2014-06-17 12:15:00,98.56,98.59,98.51,98.51,23300.0,63.7217,63.7411,63.6894,63.6894,23300.0
2014-06-17 12:20:00,98.51,98.56,98.51,98.54,9800.0,63.6894,63.7217,63.6894,63.7088,9800.0
2014-06-17 12:25:00,98.54,98.58,98.54,98.55,45900.0,63.7088,63.7346,63.7088,63.7152,45900.0
2014-06-17 12:30:00,98.55,98.59,98.55,98.59,16500.0,63.7152,63.7411,63.7152,63.7411,16500.0
2014-06-17 12:35:00,98.58,98.6,98.57,98.58,15400.0,63.7346,63.7476,63.7282,63.7346,15400.0
2014-06-17 12:40:00,98.59,98.65,98.59,98.64,35000.0,63.7411,63.7799,63.7411,63.7734,35000.0
2014-06-17 12:45:00,98.64,98.64,98.59,98.63,129700.0,63.7734,63.7734,63.7411,63.767,129700.0
2014-06-17 12:50:00,98.63,98.64,98.6,98.64,55600.0,63.767,63.7734,63.7476,63.7734,55600.0
2014-06-17 12:55:00,98.63,98.64,98.57,98.59,52500.0,63.767,63.7734,63.7282,63.7411,52500.0
2014-06-17 13:00:00,98.57,98.61,98.49,98.5,134200.0,63.7282,63.754,63.6765,63.6829,134200.0
2014-06-17 13:05:00,98.5,98.5,98.45,98.46,33600.0,63.6829,63.6829,63.6506,63.6571,33600.0
2014-06-17 13:10:00,98.45,98.47,98.43,98.47,14000.0,63.6506,63.6635,63.6377,63.6635,14000.0
2014-06-17 13:15:00,98.46,98.47,98.43,98.46,18600.0,63.6571,63.6635,63.6377,63.6571,18600.0
2014-06-17 13:20:00,98.46,98.46,98.4,98.4,13500.0,63.6571,63.6571,63.6183,63.6183,13500.0
2014-06-17 13:25:00,98.41,98.42,98.38,98.39,83900.0,63.6247,63.6312,63.6053,63.6118,83900.0
2014-06-17 13:30:00,98.39,98.49,98.39,98.46,67600.0,63.6118,63.6765,63.6118,63.6571,67600.0
2014-06-17 13:35:00,98.47,98.48,98.42,98.45,61700.0,63.6635,63.67,63.6312,63.6506,61700.0
2014-06-17 13:40:00,98.46,98.54,98.45,98.54,133000.0,63.6571,63.7088,63.6506,63.7088,133000.0
2014-06-17 13:45:00,98.54,98.58,98.5,98.55,80200.0,63.7088,63.7346,63.6829,63.7152,80200.0
2014-06-17 13:50:00,98.55,98.6,98.54,98.6,60700.0,63.7152,63.7476,63.7088,63.7476,60700.0
2014-06-17 13:55:00,98.6,98.65,98.6,98.65,65400.0,63.7476,63.7799,63.7476,63.7799,65400.0
2014-06-17 14:00:00,98.65,98.65,98.56,98.57,130100.0,63.7799,63.7799,63.7217,63.7282,130100.0
2014-06-17 14:05:00,98.57,98.61,98.55,98.6,69300.0,63.7282,63.754,63.7152,63.7476,69300.0
2014-06-17 14:10:00,98.59,98.61,98.57,98.6,34600.0,63.7411,63.754,63.7282,63.7476,34600.0
2014-06-17 14:15:00,98.6,98.64,98.59,98.64,60400.0,63.7476,63.7734,63.7411,63.7734,60400.0
2014-06-17 14:20:00,98.63,98.69,98.61,98.64,116600.0,63.767,63.8058,63.754,63.7734,116600.0
2014-06-17 14:25:00,98.63,98.68,98.63,98.66,71800.0,63.767,63.7993,63.767,63.7864,71800.0
2014-06-17 14:30:00,98.65,98.69,98.65,98.67,49600.0,63.7799,63.8058,63.7799,63.7928,49600.0
2014-06-17 14:35:00,98.67,98.67,98.6,98.62,67400.0,63.7928,63.7928,63.7476,63.7605,67400.0
2014-06-17 14:40:00,98.62,98.63,98.58,98.61,71300.0,63.7605,63.767,63.7346,63.754,71300.0
2014-06-17 14:45:00,98.62,98.67,98.61,98.63,121000.0,63.7605,63.7928,63.754,63.767,121000.0
2014-06-17 14:50:00,98.62,98.69,98.62,98.66,72700.0,63.7605,63.8058,63.7605,63.7864,72700.0
2014-06-17 14:55:00,98.66,98.76,98.66,98.75,69700.0,63.7864,63.851,63.7864,63.8446,69700.0
2014-06-17 15:00:00,98.75,98.76,98.73,98.73,52000.0,63.8446,63.851,63.8316,63.8316,52000.0
2014-06-17 15:05:00,98.73,98.77,98.7,98.72,110500.0,63.8316,63.8575,63.8122,63.8252,110500.0
2014-06-17 15:10:00,98.72,98.74,98.7,98.72,78100.0,63.8252,63.8381,63.8122,63.8252,78100.0
2014-06-17 15:15:00,98.73,98.74,98.7,98.7,78500.0,63.8316,63.8381,63.8122,63.8122,78500.0
2014-06-17 15:20:00,98.7,98.78,98.69,98.72,149600.0,63.8122,63.8639,63.8058,63.8252,149600.0
2014-06-17 15:25:00,98.73,98.79,98.73,98.78,179200.0,63.8316,63.8704,63.8316,63.8639,179200.0
2014-06-17 15:30:00,98.78,98.87,98.76,98.87,183100.0,63.8639,63.9221,63.851,63.9221,183100.0
2014-06-17 15:35:00,98.87,98.88,98.84,98.86,162800.0,63.9221,63.9286,63.9027,63.9157,162800.0
2014-06-17 15:40:00,98.86,98.95,98.86,98.95,171900.0,63.9157,63.9739,63.9157,63.9739,171900.0
2014-06-17 15:45:00,98.95,98.96,98.88,98.9,217100.0,63.9739,63.9803,63.9286,63.9415,217100.0
2014-06-17 15:50:00,98.9,98.91,98.81,98.84,341300.0,63.9415,63.948,63.8833,63.9027,341300.0
2014-06-17 15:55:00,98.84,98.95,98.83,98.91,447000.0,63.9027,63.9739,63.8963,63.948,447000.0
2014-06-18 09:30:00,98.98,99.06,98.65,98.69,252200.0,63.9933,64.045,63.7799,63.8058,252200.0
2014-06-18 09:35:00,98.69,98.97,98.69,98.94,140400.0,63.8058,63.9868,63.8058,63.9674,140400.0
2014-06-18 09:40:00,98.95,99.08,98.87,98.94,469300.0,63.9739,64.0579,63.9221,63.9674,469300.0
2014-06-18 09:45:00,98.93,99.15,98.9,99.07,264000.0,63.9609,64.1032,63.9415,64.0514,264000.0
2014-06-18 09:50:00,99.07,99.25,99.06,99.24,219300.0,64.0514,64.1678,64.045,64.1614,219300.0
2014-06-18 09:55:00,99.25,99.4,99.25,99.3,228200.0,64.1678,64.2648,64.1678,64.2001,228200.0
2014-06-18 10:00:00,99.3,99.39,99.19,99.23,132800.0,64.2001,64.2583,64.129,64.1549,132800.0
2014-06-18 10:05:00,99.22,99.26,99.11,99.18,107700.0,64.1484,64.1743,64.0773,64.1226,107700.0
2014-06-18 10:10:00,99.17,99.22,99.16,99.18,123000.0,64.1161,64.1484,64.1096,64.1226,123000.0
2014-06-18 10:15:00,99.18,99.23,99.13,99.16,179700.0,64.1226,64.1549,64.0902,64.1096,179700.0
2014-06-18 10:20:00,99.16,99.16,99.07,99.11,265600.0,64.1096,64.1096,64.0514,64.0773,265600.0
2014-06-18 10:25:00,99.11,99.17,99.07,99.16,163100.0,64.0773,64.1161,64.0514,64.1096,163100.0
2014-06-18 10:30:00,99.15,99.15,98.98,99.01,130700.0,64.1032,64.1032,63.9933,64.0127,130700.0
2014-06-18 10:35:00,99.01,99.06,98.98,99.05,104100.0,64.0127,64.045,63.9933,64.0385,104100.0
2014-06-18 10:40:00,99.05,99.1,99.02,99.07,101100.0,64.0385,64.0708,64.0191,64.0514,101100.0
2014-06-18 10:45:00,99.07,99.12,99.05,99.06,650300.0,64.0514,64.0838,64.0385,64.045,650300.0
2014-06-18 10:50:00,99.06,99.07,98.98,99.04,222800.0,64.045,64.0514,63.9933,64.032,222800.0
2014-06-18 10:55:00,99.03,99.04,98.9,98.9,180800.0,64.0256,64.032,63.9415,63.9415,180800.0
2014-06-18 11:00:00,98.9,98.91,98.83,98.84,222200.0,63.9415,63.948,63.8963,63.9027,222200.0
2014-06-18 11:05:00,98.85,98.87,98.79,98.8,271600.0,63.9092,63.9221,63.8704,63.8769,271600.0
2014-06-18 11:10:00,98.8,98.9,98.8,98.86,88500.0,63.8769,63.9415,63.8769,63.9157,88500.0
2014-06-18 11:15:00,98.88,98.91,98.87,98.89,101100.0,63.9286,63.948,63.9221,63.9351,101100.0
2014-06-18 11:20:00,98.9,98.91,98.86,98.89,51500.0,63.9415,63.948,63.9157,63.9351,51500.0
2014-06-18 11:25:00,98.9,99.01,98.9,98.99,29200.0,63.9415,64.0127,63.9415,63.9997,29200.0
2014-06-18 11:30:00,98.98,99.01,98.96,98.98,24300.0,63.9933,64.0127,63.9803,63.9933,24300.0
2014-06-18 11:35:00,98.99,99.0,98.9,98.91,35200.0,63.9997,64.0062,63.9415,63.948,35200.0
2014-06-18 11:40:00,98.92,99.01,98.92,99.0,127000.0,63.9545,64.0127,63.9545,64.0062,127000.0
2014-06-18 11:45:00,99.0,99.01,98.98,98.98,104000.0,64.0062,64.0127,63.9933,63.9933,104000.0
2014-06-18 11:50:00,98.98,99.0,98.94,98.94,43000.0,63.9933,64.0062,63.9674,63.9674,43000.0
2014-06-18 11:55:00,98.95,98.97,98.95,98.96,56300.0,63.9739,63.9868,63.9739,63.9803,56300.0
2014-06-18 12:00:00,98.96,98.97,98.92,98.94,34700.0,63.9803,63.9868,63.9545,63.9674,34700.0
2014-06-18 12:05:00,98.93,98.94,98.9,98.91,70900.0,63.9609,63.9674,63.9415,63.948,70900.0
2014-06-18 12:10:00,98.91,98.94,98.89,98.9,46100.0,63.948,63.9674,63.9351,63.9415,46100.0
2014-06-18 12:15:00,98.9,98.94,98.89,98.91,62500.0,63.9415,63.9674,63.9351,63.948,62500.0
2014-06-18 12:20:00,98.91,98.93,98.88,98.93,60800.0,63.948,63.9609,63.9286,63.9609,60800.0
2014-06-18 12:25:00,98.93,98.93,98.83,98.84,55000.0,63.9609,63.9609,63.8963,63.9027,55000.0
2014-06-18 12:30:00,98.83,98.84,98.78,98.79,90200.0,63.8963,63.9027,63.8639,63.8704,90200.0
2014-06-18 12:35:00,98.78,98.91,98.78,98.9,78200.0,63.8639,63.948,63.8639,63.9415,78200.0
2014-06-18 12:40:00,98.9,98.91,98.87,98.87,50600.0,63.9415,63.948,63.9221,63.9221,50600.0
2014-06-18 12:45:00,98.88,98.95,98.88,98.95,69300.0,63.9286,63.9739,63.9286,63.9739,69300.0
2014-06-18 12:50:00,98.95,98.97,98.88,98.91,161900.0,63.9739,63.9868,63.9286,63.948,161900.0
2014-06-18 12:55:00,98.91,98.93,98.9,98.92,55800.0,63.948,63.9609,63.9415,63.9545,55800.0
2014-06-18 13:00:00,98.93,98.94,98.88,98.91,46800.0,63.9609,63.9674,63.9286,63.948,46800.0
2014-06-18 13:05:00,98.92,98.96,98.91,98.93,26800.0,63.9545,63.9803,63.948,63.9609,26800.0
2014-06-18 13:10:00,98.92,98.93,98.89,98.9,104500.0,63.9545,63.9609,63.9351,63.9415,104500.0
2014-06-18 13:15:00,98.89,98.93,98.89,98.89,34100.0,63.9351,63.9609,63.9351,63.9351,34100.0
2014-06-18 13:20:00,98.89,99.0,98.89,99.0,65500.0,63.9351,64.0062,63.9351,64.0062,65500.0
2014-06-18 13:25:00,99.0,99.0,98.89,98.89,46700.0,64.0062,64.0062,63.9351,63.9351,46700.0
2014-06-18 13:30:00,98.89,98.93,98.84,98.9,70300.0,63.9351,63.9609,63.9027,63.9415,70300.0
2014-06-18 13:35:00,98.9,98.91,98.83,98.85,122300.0,63.9415,63.948,63.8963,63.9092,122300.0
2014-06-18 13:40:00,98.86,98.9,98.85,98.89,99200.0,63.9157,63.9415,63.9092,63.9351,99200.0
2014-06-18 13:45:00,98.88,98.92,98.85,98.92,68400.0,63.9286,63.9545,63.9092,63.9545,68400.0
2014-06-18 13:50:00,98.92,98.96,98.86,98.96,58300.0,63.9545,63.9803,63.9157,63.9803,58300.0
2014-06-18 13:55:00,98.95,98.97,98.9,98.91,62500.0,63.9739,63.9868,63.9415,63.948,62500.0
2014-06-18 14:00:00,98.91,99.01,98.79,98.95,465300.0,63.948,64.0127,63.8704,63.9739,465300.0
2014-06-18 14:05:00,98.94,98.99,98.72,98.98,191500.0,63.9674,63.9997,63.8252,63.9933,191500.0
2014-06-18 14:10:00,98.98,99.12,98.97,99.12,227900.0,63.9933,64.0838,63.9868,64.0838,227900.0
2014-06-18 14:15:00,99.13,99.15,99.04,99.09,210900.0,64.0902,64.1032,64.032,64.0644,210900.0
2014-06-18 14:20:00,99.1,99.2,99.1,99.17,171600.0,64.0708,64.1355,64.0708,64.1161,171600.0
2014-06-18 14:25:00,99.17,99.19,99.15,99.17,64500.0,64.1161,64.129,64.1032,64.1161,64500.0
2014-06-18 14:30:00,99.18,99.33,99.18,99.26,344700.0,64.1226,64.2195,64.1226,64.1743,344700.0
2014-06-18 14:35:00,99.25,99.31,99.24,99.24,181500.0,64.1678,64.2066,64.1614,64.1614,181500.0
2014-06-18 14:40:00,99.25,99.25,99.13,99.18,211000.0,64.1678,64.1678,64.0902,64.1226,211000.0
2014-06-18 14:45:00,99.18,99.19,99.13,99.18,176500.0,64.1226,64.129,64.0902,64.1226,176500.0
2014-06-18 14:50:00,99.18,99.29,99.17,99.25,105600.0,64.1226,64.1937,64.1161,64.1678,105600.0
2014-06-18 14:55:00,99.25,99.32,99.23,99.28,167600.0,64.1678,64.2131,64.1549,64.1872,167600.0
2014-06-18 15:00:00,99.29,99.36,99.28,99.32,135100.0,64.1937,64.2389,64.1872,64.2131,135100.0
2014-06-18 15:05:00,99.32,99.46,99.32,99.4,101900.0,64.2131,64.3036,64.2131,64.2648,101900.0
2014-06-18 15:10:00,99.4,99.46,99.38,99.38,428500.0,64.2648,64.3036,64.2519,64.2519,428500.0
2014-06-18 15:15:00,99.38,99.49,99.36,99.46,153300.0,64.2519,64.323,64.2389,64.3036,153300.0
2014-06-18 15:20:00,99.46,99.49,99.44,99.47,63500.0,64.3036,64.323,64.2907,64.3101,63500.0
2014-06-18 15:25:00,99.47,99.52,99.41,99.52,187100.0,64.3101,64.3424,64.2713,64.3424,187100.0
2014-06-18 15:30:00,99.51,99.54,99.5,99.53,205500.0,64.3359,64.3553,64.3294,64.3488,205500.0
2014-06-18 15:35:00,99.54,99.62,99.52,99.62,260600.0,64.3553,64.407,64.3424,64.407,260600.0
2014-06-18 15:40:00,99.62,99.73,99.59,99.69,244400.0,64.407,64.4782,64.3876,64.4523,244400.0
2014-06-18 15:45:00,99.69,99.77,99.66,99.72,225600.0,64.4523,64.504,64.4329,64.4717,225600.0
2014-06-18 15:50:00,99.72,99.72,99.68,99.69,328500.0,64.4717,64.4717,64.4458,64.4523,328500.0
2014-06-18 15:55:00,99.7,99.78,99.69,99.71,541500.0,64.4588,64.5105,64.4523,64.4652,541500.0
2014-06-19 09:30:00,99.75,99.83,99.54,99.57,317300.0,64.4911,64.5428,64.3553,64.3747,317300.0
2014-06-19 09:35:00,99.58,99.64,99.47,99.62,291800.0,64.3812,64.42,64.3101,64.407,291800.0
2014-06-19 09:40:00,99.63,99.83,99.63,99.8,362000.0,64.4135,64.5428,64.4135,64.5234,362000.0
2014-06-19 09:45:00,99.81,99.88,99.78,99.82,347700.0,64.5299,64.5751,64.5105,64.5363,347700.0
2014-06-19 09:50:00,99.82,99.96,99.82,99.94,291200.0,64.5363,64.6269,64.5363,64.6139,291200.0
2014-06-19 09:55:00,99.94,99.95,99.86,99.92,122200.0,64.6139,64.6204,64.5622,64.601,122200.0
2014-06-19 10:00:00,99.92,100.0,99.8,99.89,211700.0,64.601,64.6527,64.5234,64.5816,211700.0
2014-06-19 10:05:00,99.9,99.95,99.83,99.9,134600.0,64.5881,64.6204,64.5428,64.5881,134600.0
2014-06-19 10:10:00,99.89,99.93,99.81,99.82,102900.0,64.5816,64.6075,64.5299,64.5363,102900.0
2014-06-19 10:15:00,99.81,99.92,99.81,99.86,105800.0,64.5299,64.601,64.5299,64.5622,105800.0
2014-06-19 10:20:00,99.86,99.86,99.7,99.7,60800.0,64.5622,64.5622,64.4588,64.4588,60800.0
2014-06-19 10:25:00,99.7,99.73,99.66,99.67,60300.0,64.4588,64.4782,64.4329,64.4394,60300.0
2014-06-19 10:30:00,99.67,99.67,99.6,99.64,111200.0,64.4394,64.4394,64.3941,64.42,111200.0
2014-06-19 10:35:00,99.62,99.69,99.58,99.68,131600.0,64.407,64.4523,64.3812,64.4458,131600.0
2014-06-19 10:40:00,99.68,99.84,99.68,99.84,69400.0,64.4458,64.5493,64.4458,64.5493,69400.0
2014-06-19 10:45:00,99.84,99.88,99.74,99.79,51600.0,64.5493,64.5751,64.4846,64.5169,51600.0
2014-06-19 10:50:00,99.79,99.79,99.7,99.71,60700.0,64.5169,64.5169,64.4588,64.4652,60700.0
2014-06-19 10:55:00,99.72,99.72,99.63,99.65,65100.0,64.4717,64.4717,64.4135,64.4264,65100.0
2014-06-19 11:00:00,99.64,99.74,99.64,99.69,71400.0,64.42,64.4846,64.42,64.4523,71400.0
2014-06-19 11:05:00,99.7,99.71,99.62,99.69,59700.0,64.4588,64.4652,64.407,64.4523,59700.0
2014-06-19 11:10:00,99.7,99.81,99.69,99.73,52700.0,64.4588,64.5299,64.4523,64.4782,52700.0
2014-06-19 11:15:00,99.73,99.75,99.69,99.71,24400.0,64.4782,64.4911,64.4523,64.4652,24400.0
2014-06-19 11:20:00,99.71,99.77,99.68,99.72,15300.0,64.4652,64.504,64.4458,64.4717,15300.0
2014-06-19 11:25:00,99.71,99.85,99.7,99.8,76300.0,64.4652,64.5557,64.4588,64.5234,76300.0
2014-06-19 11:30:00,99.79,99.84,99.78,99.81,253000.0,64.5169,64.5493,64.5105,64.5299,253000.0
2014-06-19 11:35:00,99.81,99.83,99.8,99.82,112200.0,64.5299,64.5428,64.5234,64.5363,112200.0
2014-06-19 11:40:00,99.82,99.84,99.81,99.84,137300.0,64.5363,64.5493,64.5299,64.5493,137300.0
2014-06-19 11:45:00,99.84,99.84,99.8,99.82,25000.0,64.5493,64.5493,64.5234,64.5363,25000.0
2014-06-19 11:50:00,99.83,99.85,99.76,99.76,39500.0,64.5428,64.5557,64.4975,64.4975,39500.0
2014-06-19 11:55:00,99.77,99.81,99.75,99.81,36700.0,64.504,64.5299,64.4911,64.5299,36700.0
2014-06-19 12:00:00,99.81,99.84,99.78,99.78,34200.0,64.5299,64.5493,64.5105,64.5105,34200.0
2014-06-19 12:05:00,99.77,99.85,99.77,99.85,27100.0,64.504,64.5557,64.504,64.5557,27100.0
2014-06-19 12:10:00,99.84,99.91,99.82,99.91,38900.0,64.5493,64.5945,64.5363,64.5945,38900.0
2014-06-19 12:15:00,99.9,99.92,99.9,99.91,25300.0,64.5881,64.601,64.5881,64.5945,25300.0
2014-06-19 12:20:00,99.91,99.94,99.88,99.88,47700.0,64.5945,64.6139,64.5751,64.5751,47700.0
2014-06-19 12:25:00,99.88,99.88,99.81,99.81,18800.0,64.5751,64.5751,64.5299,64.5299,18800.0
2014-06-19 12:30:00,99.82,99.86,99.8,99.86,81700.0,64.5363,64.5622,64.5234,64.5622,81700.0
2014-06-19 12:35:00,99.85,99.86,99.81,99.86,29700.0,64.5557,64.5622,64.5299,64.5622,29700.0
2014-06-19 12:40:00,99.87,99.94,99.87,99.93,44400.0,64.5687,64.6139,64.5687,64.6075,44400.0
2014-06-19 12:45:00,99.94,99.97,99.93,99.96,47800.0,64.6139,64.6333,64.6075,64.6269,47800.0
2014-06-19 12:50:00,99.95,99.96,99.9,99.91,31700.0,64.6204,64.6269,64.5881,64.5945,31700.0
2014-06-19 12:55:00,99.91,99.94,99.88,99.89,66500.0,64.5945,64.6139,64.5751,64.5816,66500.0
2014-06-19 13:00:00,99.88,99.95,99.87,99.87,44200.0,64.5751,64.6204,64.5687,64.5687,44200.0
2014-06-19 13:05:00,99.87,99.93,99.86,99.93,29800.0,64.5687,64.6075,64.5622,64.6075,29800.0
2014-06-19 13:10:00,99.93,99.93,99.81,99.85,77800.0,64.6075,64.6075,64.5299,64.5557,77800.0
2014-06-19 13:15:00,99.84,99.89,99.78,99.79,56500.0,64.5493,64.5816,64.5105,64.5169,56500.0
2014-06-19 13:20:00,99.79,99.84,99.78,99.84,47800.0,64.5169,64.5493,64.5105,64.5493,47800.0
2014-06-19 13:25:00,99.84,99.85,99.83,99.84,86800.0,64.5493,64.5557,64.5428,64.5493,86800.0
2014-06-19 13:30:00,99.84,99.88,99.82,99.88,50500.0,64.5493,64.5751,64.5363,64.5751,50500.0
2014-06-19 13:35:00,99.89,99.9,99.86,99.87,34200.0,64.5816,64.5881,64.5622,64.5687,34200.0
2014-06-19 13:40:00,99.87,99.88,99.83,99.84,37200.0,64.5687,64.5751,64.5428,64.5493,37200.0
2014-06-19 13:45:00,99.84,99.9,99.84,99.88,54400.0,64.5493,64.5881,64.5493,64.5751,54400.0
2014-06-19 13:50:00,99.88,99.92,99.87,99.89,181100.0,64.5751,64.601,64.5687,64.5816,181100.0
2014-06-19 13:55:00,99.89,99.93,99.87,99.91,67200.0,64.5816,64.6075,64.5687,64.5945,67200.0
2014-06-19 14:00:00,99.91,99.91,99.88,99.91,29800.0,64.5945,64.5945,64.5751,64.5945,29800.0
2014-06-19 14:05:00,99.9,99.9,99.83,99.84,25400.0,64.5881,64.5881,64.5428,64.5493,25400.0
2014-06-19 14:10:00,99.83,99.9,99.82,99.9,84800.0,64.5428,64.5881,64.5363,64.5881,84800.0
2014-06-19 14:15:00,99.9,99.93,99.89,99.93,31400.0,64.5881,64.6075,64.5816,64.6075,31400.0
2014-06-19 14:20:00,99.92,99.95,99.89,99.94,48300.0,64.601,64.6204,64.5816,64.6139,48300.0
2014-06-19 14:25:00,99.93,99.94,99.9,99.9,38500.0,64.6075,64.6139,64.5881,64.5881,38500.0
2014-06-19 14:30:00,99.89,99.89,99.84,99.85,60100.0,64.5816,64.5816,64.5493,64.5557,60100.0
2014-06-19 14:35:00,99.86,99.89,99.86,99.87,45600.0,64.5622,64.5816,64.5622,64.5687,45600.0
2014-06-19 14:40:00,99.87,99.93,99.87,99.89,73500.0,64.5687,64.6075,64.5687,64.5816,73500.0
2014-06-19 14:45:00,99.9,99.97,99.9,99.97,43100.0,64.5881,64.6333,64.5881,64.6333,43100.0
2014-06-19 14:50:00,99.97,99.99,99.95,99.97,73300.0,64.6333,64.6462,64.6204,64.6333,73300.0
2014-06-19 14:55:00,99.96,100.02,99.96,100.01,119100.0,64.6269,64.6656,64.6269,64.6592,119100.0
2014-06-19 15:00:00,100.01,100.04,99.99,100.02,52000.0,64.6592,64.6786,64.6462,64.6656,52000.0
2014-06-19 15:05:00,100.02,100.04,100.0,100.03,45500.0,64.6656,64.6786,64.6527,64.6721,45500.0
2014-06-19 15:10:00,100.03,100.07,100.03,100.07,64800.0,64.6721,64.698,64.6721,64.698,64800.0
2014-06-19 15:15:00,100.07,100.11,100.07,100.1,42100.0,64.698,64.7238,64.698,64.7174,42100.0
2014-06-19 15:20:00,100.11,100.2,100.1,100.18,104500.0,64.7238,64.782,64.7174,64.7691,104500.0
2014-06-19 15:25:00,100.18,100.21,100.17,100.19,116300.0,64.7691,64.7885,64.7626,64.7756,116300.0
2014-06-19 15:30:00,100.18,100.23,100.17,100.23,248500.0,64.7691,64.8014,64.7626,64.8014,248500.0
2014-06-19 15:35:00,100.23,100.24,100.19,100.22,243200.0,64.8014,64.8079,64.7756,64.7949,243200.0
2014-06-19 15:40:00,100.22,100.32,100.21,100.3,261200.0,64.7949,64.8596,64.7885,64.8467,261200.0
2014-06-19 15:45:00,100.3,100.31,100.25,100.25,132100.0,64.8467,64.8531,64.8143,64.8143,132100.0
2014-06-19 15:50:00,100.26,100.31,100.25,100.3,241800.0,64.8208,64.8531,64.8143,64.8467,241800.0
2014-06-19 15:55:00,100.31,100.42,100.3,100.39,461800.0,64.8531,64.9243,64.8467,64.9049,461800.0
2014-06-20 09:30:00,100.45,100.56,100.12,100.28,417600.0,65.2419,65.3134,65.0276,65.1315,417600.0
2014-06-20 09:35:00,100.27,100.3,100.2,100.22,162300.0,65.125,65.1445,65.0795,65.0925,162300.0
2014-06-20 09:40:00,100.21,100.25,100.18,100.23,142000.0,65.086,65.112,65.0665,65.099,142000.0
2014-06-20 09:45:00,100.24,100.31,100.21,100.3,175400.0,65.1055,65.151,65.086,65.1445,175400.0
2014-06-20 09:50:00,100.31,100.41,100.3,100.36,111500.0,65.151,65.2159,65.1445,65.1835,111500.0
2014-06-20 09:55:00,100.36,100.39,100.26,100.31,110200.0,65.1835,65.2029,65.1185,65.151,110200.0
2014-06-20 10:00:00,100.29,100.34,100.28,100.31,89600.0,65.138,65.1705,65.1315,65.151,89600.0
2014-06-20 10:05:00,100.32,100.33,100.24,100.32,231700.0,65.1575,65.164,65.1055,65.1575,231700.0
2014-06-20 10:10:00,100.32,100.44,100.29,100.4,95900.0,65.1575,65.2354,65.138,65.2094,95900.0
2014-06-20 10:15:00,100.4,100.5,100.4,100.47,69400.0,65.2094,65.2744,65.2094,65.2549,69400.0
2014-06-20 10:20:00,100.47,100.49,100.42,100.47,80700.0,65.2549,65.2679,65.2224,65.2549,80700.0
2014-06-20 10:25:00,100.47,100.47,100.3,100.36,160800.0,65.2549,65.2549,65.1445,65.1835,160800.0
2014-06-20 10:30:00,100.37,100.49,100.37,100.48,103100.0,65.19,65.2679,65.19,65.2614,103100.0
2014-06-20 10:35:00,100.49,100.55,100.47,100.52,102000.0,65.2679,65.3069,65.2549,65.2874,102000.0
2014-06-20 10:40:00,100.53,100.56,100.47,100.47,106800.0,65.2939,65.3134,65.2549,65.2549,106800.0
2014-06-20 10:45:00,100.48,100.59,100.47,100.49,150200.0,65.2614,65.3328,65.2549,65.2679,150200.0
2014-06-20 10:50:00,100.49,100.59,100.48,100.59,57700.0,65.2679,65.3328,65.2614,65.3328,57700.0
2014-06-20 10:55:00,100.58,100.65,100.58,100.6,75100.0,65.3263,65.3718,65.3263,65.3393,75100.0
2014-06-20 11:00:00,100.61,100.68,100.59,100.67,85200.0,65.3458,65.3913,65.3328,65.3848,85200.0
2014-06-20 11:05:00,100.67,100.71,100.65,100.7,72600.0,65.3848,65.4108,65.3718,65.4043,72600.0
2014-06-20 11:10:00,100.7,100.78,100.69,100.72,99100.0,65.4043,65.4562,65.3978,65.4173,99100.0
2014-06-20 11:15:00,100.72,100.76,100.68,100.68,108800.0,65.4173,65.4433,65.3913,65.3913,108800.0
2014-06-20 11:20:00,100.68,100.7,100.64,100.67,51500.0,65.3913,65.4043,65.3653,65.3848,51500.0
2014-06-20 11:25:00,100.67,100.71,100.62,100.62,72000.0,65.3848,65.4108,65.3523,65.3523,72000.0
2014-06-20 11:30:00,100.62,100.63,100.53,100.56,134800.0,65.3523,65.3588,65.2939,65.3134,134800.0
2014-06-20 11:35:00,100.55,100.63,100.54,100.63,69000.0,65.3069,65.3588,65.3004,65.3588,69000.0
2014-06-20 11:40:00,100.63,100.65,100.61,100.64,49300.0,65.3588,65.3718,65.3458,65.3653,49300.0
2014-06-20 11:45:00,100.65,100.66,100.62,100.65,28100.0,65.3718,65.3783,65.3523,65.3718,28100.0
2014-06-20 11:50:00,100.65,100.66,100.62,100.65,37800.0,65.3718,65.3783,65.3523,65.3718,37800.0
2014-06-20 11:55:00,100.65,100.69,100.64,100.68,33900.0,65.3718,65.3978,65.3653,65.3913,33900.0
2014-06-20 12:00:00,100.67,100.69,100.63,100.67,27100.0,65.3848,65.3978,65.3588,65.3848,27100.0
2014-06-20 12:05:00,100.67,100.68,100.63,100.67,42600.0,65.3848,65.3913,65.3588,65.3848,42600.0
2014-06-20 12:10:00,100.67,100.71,100.67,100.68,23700.0,65.3848,65.4108,65.3848,65.3913,23700.0
2014-06-20 12:15:00,100.68,100.72,100.68,100.72,19500.0,65.3913,65.4173,65.3913,65.4173,19500.0
2014-06-20 12:20:00,100.72,100.75,100.67,100.7,32000.0,65.4173,65.4368,65.3848,65.4043,32000.0
2014-06-20 12:25:00,100.7,100.76,100.69,100.75,21600.0,65.4043,65.4433,65.3978,65.4368,21600.0
2014-06-20 12:30:00,100.75,100.78,100.74,100.75,30400.0,65.4368,65.4562,65.4303,65.4368,30400.0
2014-06-20 12:35:00,100.75,100.78,100.73,100.73,23900.0,65.4368,65.4562,65.4238,65.4238,23900.0
2014-06-20 12:40:00,100.73,100.79,100.72,100.78,68900.0,65.4238,65.4627,65.4173,65.4562,68900.0
2014-06-20 12:45:00,100.78,100.81,100.75,100.8,32900.0,65.4562,65.4757,65.4368,65.4692,32900.0
2014-06-20 12:50:00,100.8,100.82,100.76,100.77,59200.0,65.4692,65.4822,65.4433,65.4497,59200.0
2014-06-20 12:55:00,100.78,100.8,100.73,100.75,46300.0,65.4562,65.4692,65.4238,65.4368,46300.0
2014-06-20 13:00:00,100.74,100.78,100.72,100.73,20700.0,65.4303,65.4562,65.4173,65.4238,20700.0
2014-06-20 13:05:00,100.74,100.77,100.73,100.77,15600.0,65.4303,65.4497,65.4238,65.4497,15600.0
2014-06-20 13:10:00,100.77,100.83,100.76,100.81,41100.0,65.4497,65.4887,65.4433,65.4757,41100.0
2014-06-20 13:15:00,100.82,100.82,100.77,100.77,23400.0,65.4822,65.4822,65.4497,65.4497,23400.0
2014-06-20 13:20:00,100.77,100.79,100.74,100.75,43700.0,65.4497,65.4627,65.4303,65.4368,43700.0
2014-06-20 13:25:00,100.74,100.77,100.74,100.76,25600.0,65.4303,65.4497,65.4303,65.4433,25600.0
2014-06-20 13:30:00,100.76,100.77,100.73,100.73,45200.0,65.4433,65.4497,65.4238,65.4238,45200.0
2014-06-20 13:35:00,100.73,100.74,100.71,100.73,23400.0,65.4238,65.4303,65.4108,65.4238,23400.0
2014-06-20 13:40:00,100.73,100.77,100.73,100.75,53400.0,65.4238,65.4497,65.4238,65.4368,53400.0
2014-06-20 13:45:00,100.76,100.78,100.74,100.77,18800.0,65.4433,65.4562,65.4303,65.4497,18800.0
2014-06-20 13:50:00,100.76,100.81,100.76,100.81,15700.0,65.4433,65.4757,65.4433,65.4757,15700.0
2014-06-20 13:55:00,100.81,100.87,100.81,100.84,64300.0,65.4757,65.5147,65.4757,65.4952,64300.0
2014-06-20 14:00:00,100.84,100.87,100.81,100.81,31700.0,65.4952,65.5147,65.4757,65.4757,31700.0
2014-06-20 14:05:00,100.81,100.9,100.81,100.89,39800.0,65.4757,65.5342,65.4757,65.5277,39800.0
2014-06-20 14:10:00,100.89,100.93,100.86,100.89,72600.0,65.5277,65.5537,65.5082,65.5277,72600.0
2014-06-20 14:15:00,100.89,100.9,100.88,100.9,13300.0,65.5277,65.5342,65.5212,65.5342,13300.0
2014-06-20 14:20:00,100.9,100.93,100.88,100.93,56400.0,65.5342,65.5537,65.5212,65.5537,56400.0
2014-06-20 14:25:00,100.93,100.94,100.91,100.91,28500.0,65.5537,65.5602,65.5407,65.5407,28500.0
2014-06-20 14:30:00,100.9,100.92,100.85,100.86,112900.0,65.5342,65.5472,65.5017,65.5082,112900.0
2014-06-20 14:35:00,100.87,100.89,100.86,100.88,35400.0,65.5147,65.5277,65.5082,65.5212,35400.0
2014-06-20 14:40:00,100.88,100.9,100.86,100.86,26900.0,65.5212,65.5342,65.5082,65.5082,26900.0
2014-06-20 14:45:00,100.86,100.86,100.83,100.83,58800.0,65.5082,65.5082,65.4887,65.4887,58800.0
2014-06-20 14:50:00,100.84,100.86,100.82,100.85,42900.0,65.4952,65.5082,65.4822,65.5017,42900.0
2014-06-20 14:55:00,100.85,100.88,100.84,100.87,41600.0,65.5017,65.5212,65.4952,65.5147,41600.0
2014-06-20 15:00:00,100.87,100.88,100.82,100.83,37000.0,65.5147,65.5212,65.4822,65.4887,37000.0
2014-06-20 15:05:00,100.83,100.85,100.82,100.85,61400.0,65.4887,65.5017,65.4822,65.5017,61400.0
2014-06-20 15:10:00,100.85,100.87,100.84,100.87,72500.0,65.5017,65.5147,65.4952,65.5147,72500.0
2014-06-20 15:15:00,100.86,100.9,100.86,100.87,117500.0,65.5082,65.5342,65.5082,65.5147,117500.0
2014-06-20 15:20:00,100.88,100.89,100.85,100.87,163300.0,65.5212,65.5277,65.5017,65.5147,163300.0
2014-06-20 15:25:00,100.87,100.87,100.84,100.85,66500.0,65.5147,65.5147,65.4952,65.5017,66500.0
2014-06-20 15:30:00,100.85,100.91,100.85,100.88,120500.0,65.5017,65.5407,65.5017,65.5212,120500.0
2014-06-20 15:35:00,100.88,100.91,100.87,100.91,84800.0,65.5212,65.5407,65.5147,65.5407,84800.0
2014-06-20 15:40:00,100.91,100.91,100.87,100.88,159100.0,65.5407,65.5407,65.5147,65.5212,159100.0
2014-06-20 15:45:00,100.88,100.89,100.83,100.84,378700.0,65.5212,65.5277,65.4887,65.4952,378700.0
2014-06-20 15:50:00,100.84,100.9,100.84,100.89,522800.0,65.4952,65.5342,65.4952,65.5277,522800.0
2014-06-20 15:55:00,100.9,100.95,100.88,100.95,1393900.0,65.5342,65.5667,65.5212,65.5667,1393900.0
2014-06-23 09:30:00,101.24,101.27,101.04,101.21,284100.0,65.755,65.7745,65.6251,65.7355,284100.0
2014-06-23 09:35:00,101.21,101.25,101.09,101.19,272000.0,65.7355,65.7615,65.6576,65.7225,272000.0
2014-06-23 09:40:00,101.19,101.24,101.17,101.21,198500.0,65.7225,65.755,65.7095,65.7355,198500.0
2014-06-23 09:45:00,101.21,101.26,101.06,101.21,182900.0,65.7355,65.768,65.6381,65.7355,182900.0
2014-06-23 09:50:00,101.2,101.37,101.2,101.34,143400.0,65.729,65.8394,65.729,65.82,143400.0
2014-06-23 09:55:00,101.34,101.37,101.27,101.35,132500.0,65.82,65.8394,65.7745,65.8265,132500.0
2014-06-23 10:00:00,101.35,101.5,101.35,101.43,121500.0,65.8265,65.9239,65.8265,65.8784,121500.0
2014-06-23 10:05:00,101.43,101.52,101.43,101.49,133000.0,65.8784,65.9369,65.8784,65.9174,133000.0
2014-06-23 10:10:00,101.48,101.51,101.42,101.42,105100.0,65.9109,65.9304,65.8719,65.8719,105100.0
2014-06-23 10:15:00,101.43,101.46,101.36,101.45,85200.0,65.8784,65.8979,65.833,65.8914,85200.0
2014-06-23 10:20:00,101.45,101.47,101.39,101.46,97700.0,65.8914,65.9044,65.8524,65.8979,97700.0
2014-06-23 10:25:00,101.46,101.46,101.33,101.39,98300.0,65.8979,65.8979,65.8135,65.8524,98300.0
2014-06-23 10:30:00,101.39,101.5,101.39,101.44,70800.0,65.8524,65.9239,65.8524,65.8849,70800.0
2014-06-23 10:35:00,101.44,101.45,101.38,101.41,53200.0,65.8849,65.8914,65.8459,65.8654,53200.0
2014-06-23 10:40:00,101.41,101.43,101.37,101.39,60100.0,65.8654,65.8784,65.8394,65.8524,60100.0
2014-06-23 10:45:00,101.4,101.49,101.38,101.42,61000.0,65.8589,65.9174,65.8459,65.8719,61000.0
2014-06-23 10:50:00,101.41,101.42,101.27,101.31,110200.0,65.8654,65.8719,65.7745,65.8005,110200.0
2014-06-23 10:55:00,101.3,101.35,101.27,101.31,78000.0,65.794,65.8265,65.7745,65.8005,78000.0
2014-06-23 11:00:00,101.3,101.32,101.25,101.26,66700.0,65.794,65.807,65.7615,65.768,66700.0
2014-06-23 11:05:00,101.27,101.3,101.21,101.26,82700.0,65.7745,65.794,65.7355,65.768,82700.0
2014-06-23 11:10:00,101.26,101.32,101.2,101.2,58000.0,65.768,65.807,65.729,65.729,58000.0
2014-06-23 11:15:00,101.2,101.23,101.15,101.2,108500.0,65.729,65.7485,65.6966,65.729,108500.0
2014-06-23 11:20:00,101.21,101.29,101.19,101.21,150100.0,65.7355,65.7875,65.7225,65.7355,150100.0
2014-06-23 11:25:00,101.21,101.23,101.1,101.1,170200.0,65.7355,65.7485,65.6641,65.6641,170200.0
2014-06-23 11:30:00,101.09,101.14,101.06,101.1,144900.0,65.6576,65.6901,65.6381,65.6641,144900.0
2014-06-23 11:35:00,101.09,101.16,101.03,101.16,81000.0,65.6576,65.7031,65.6186,65.7031,81000.0
2014-06-23 11:40:00,101.15,101.22,101.13,101.19,44700.0,65.6966,65.742,65.6836,65.7225,44700.0
2014-06-23 11:45:00,101.19,101.2,101.09,101.09,56900.0,65.7225,65.729,65.6576,65.6576,56900.0
2014-06-23 11:50:00,101.09,101.16,101.09,101.11,64400.0,65.6576,65.7031,65.6576,65.6706,64400.0
2014-06-23 11:55:00,101.1,101.18,101.09,101.15,38000.0,65.6641,65.716,65.6576,65.6966,38000.0
2014-06-23 12:00:00,101.15,101.18,101.14,101.15,40600.0,65.6966,65.716,65.6901,65.6966,40600.0
2014-06-23 12:05:00,101.15,101.22,101.13,101.2,78900.0,65.6966,65.742,65.6836,65.729,78900.0
2014-06-23 12:10:00,101.21,101.24,101.18,101.18,40500.0,65.7355,65.755,65.716,65.716,40500.0
2014-06-23 12:15:00,101.18,101.21,101.12,101.19,54300.0,65.716,65.7355,65.6771,65.7225,54300.0
2014-06-23 12:20:00,101.19,101.22,101.16,101.18,64900.0,65.7225,65.742,65.7031,65.716,64900.0
2014-06-23 12:25:00,101.17,101.2,101.16,101.18,26900.0,65.7095,65.729,65.7031,65.716,26900.0
2014-06-23 12:30:00,101.19,101.24,101.19,101.19,37200.0,65.7225,65.755,65.7225,65.7225,37200.0
2014-06-23 12:35:00,101.19,101.22,101.16,101.2,28500.0,65.7225,65.742,65.7031,65.729,28500.0
2014-06-23 12:40:00,101.21,101.26,101.18,101.18,50000.0,65.7355,65.768,65.716,65.716,50000.0
2014-06-23 12:45:00,101.18,101.2,101.15,101.19,32600.0,65.716,65.729,65.6966,65.7225,32600.0
2014-06-23 12:50:00,101.19,101.24,101.19,101.24,18500.0,65.7225,65.755,65.7225,65.755,18500.0
2014-06-23 12:55:00,101.25,101.33,101.25,101.33,36700.0,65.7615,65.8135,65.7615,65.8135,36700.0
2014-06-23 13:00:00,101.33,101.33,101.25,101.31,51000.0,65.8135,65.8135,65.7615,65.8005,51000.0
2014-06-23 13:05:00,101.31,101.33,101.3,101.31,22800.0,65.8005,65.8135,65.794,65.8005,22800.0
2014-06-23 13:10:00,101.3,101.31,101.23,101.28,77900.0,65.794,65.8005,65.7485,65.781,77900.0
2014-06-23 13:15:00,101.27,101.29,101.17,101.17,62600.0,65.7745,65.7875,65.7095,65.7095,62600.0
2014-06-23 13:20:00,101.17,101.24,101.16,101.2,106000.0,65.7095,65.755,65.7031,65.729,106000.0
2014-06-23 13:25:00,101.2,101.24,101.18,101.2,40300.0,65.729,65.755,65.716,65.729,40300.0
2014-06-23 13:30:00,101.2,101.22,101.16,101.21,44800.0,65.729,65.742,65.7031,65.7355,44800.0
2014-06-23 13:35:00,101.21,101.24,101.17,101.21,38600.0,65.7355,65.755,65.7095,65.7355,38600.0
2014-06-23 13:40:00,101.2,101.22,101.19,101.2,24600.0,65.729,65.742,65.7225,65.729,24600.0
2014-06-23 13:45:00,101.19,101.21,101.16,101.17,28800.0,65.7225,65.7355,65.7031,65.7095,28800.0
2014-06-23 13:50:00,101.17,101.2,101.16,101.18,26500.0,65.7095,65.729,65.7031,65.716,26500.0
2014-06-23 13:55:00,101.18,101.18,101.09,101.12,33900.0,65.716,65.716,65.6576,65.6771,33900.0
2014-06-23 14:00:00,101.13,101.13,101.04,101.04,56400.0,65.6836,65.6836,65.6251,65.6251,56400.0
2014-06-23 14:05:00,101.04,101.1,101.02,101.04,112800.0,65.6251,65.6641,65.6121,65.6251,112800.0
2014-06-23 14:10:00,101.04,101.11,101.03,101.06,126500.0,65.6251,65.6706,65.6186,65.6381,126500.0
2014-06-23 14:15:00,101.07,101.11,101.03,101.04,30800.0,65.6446,65.6706,65.6186,65.6251,30800.0
2014-06-23 14:20:00,101.04,101.11,101.02,101.11,34600.0,65.6251,65.6706,65.6121,65.6706,34600.0
2014-06-23 14:25:00,101.11,101.11,100.98,101.01,70400.0,65.6706,65.6706,65.5861,65.6056,70400.0
2014-06-23 14:30:00,101.01,101.06,100.98,101.04,41600.0,65.6056,65.6381,65.5861,65.6251,41600.0
2014-06-23 14:35:00,101.04,101.06,101.02,101.05,23900.0,65.6251,65.6381,65.6121,65.6316,23900.0
2014-06-23 14:40:00,101.06,101.12,101.06,101.09,43000.0,65.6381,65.6771,65.6381,65.6576,43000.0
2014-06-23 14:45:00,101.09,101.12,101.05,101.05,41300.0,65.6576,65.6771,65.6316,65.6316,41300.0
2014-06-23 14:50:00,101.05,101.11,101.05,101.09,29700.0,65.6316,65.6706,65.6316,65.6576,29700.0
2014-06-23 14:55:00,101.1,101.11,101.07,101.1,63800.0,65.6641,65.6706,65.6446,65.6641,63800.0
2014-06-23 15:00:00,101.1,101.11,101.06,101.06,31400.0,65.6641,65.6706,65.6381,65.6381,31400.0
2014-06-23 15:05:00,101.06,101.1,101.05,101.08,50100.0,65.6381,65.6641,65.6316,65.6511,50100.0
2014-06-23 15:10:00,101.08,101.09,101.06,101.09,25700.0,65.6511,65.6576,65.6381,65.6576,25700.0
2014-06-23 15:15:00,101.09,101.15,101.08,101.15,71000.0,65.6576,65.6966,65.6511,65.6966,71000.0
2014-06-23 15:20:00,101.15,101.15,101.09,101.1,60900.0,65.6966,65.6966,65.6576,65.6641,60900.0
2014-06-23 15:25:00,101.09,101.11,101.06,101.11,64500.0,65.6576,65.6706,65.6381,65.6706,64500.0
2014-06-23 15:30:00,101.11,101.14,101.11,101.13,51800.0,65.6706,65.6901,65.6706,65.6836,51800.0
2014-06-23 15:35:00,101.12,101.18,101.11,101.18,132300.0,65.6771,65.716,65.6706,65.716,132300.0
2014-06-23 15:40:00,101.18,101.2,101.18,101.18,83900.0,65.716,65.729,65.716,65.716,83900.0
2014-06-23 15:45:00,101.18,101.27,101.17,101.26,137300.0,65.716,65.7745,65.7095,65.768,137300.0
2014-06-23 15:50:00,101.26,101.27,101.24,101.27,197600.0,65.768,65.7745,65.755,65.7745,197600.0
2014-06-23 15:55:00,101.28,101.3,101.25,101.26,479600.0,65.781,65.794,65.7615,65.768,479600.0
2014-06-24 09:30:00,101.2,101.22,101.07,101.21,189700.0,65.729,65.742,65.6446,65.7355,189700.0
2014-06-24 09:35:00,101.21,101.24,101.07,101.12,168300.0,65.7355,65.755,65.6446,65.6771,168300.0
2014-06-24 09:40:00,101.13,101.16,100.98,101.04,199700.0,65.6836,65.7031,65.5861,65.6251,199700.0
2014-06-24 09:45:00,101.04,101.15,101.0,101.13,308500.0,65.6251,65.6966,65.5991,65.6836,308500.0
2014-06-24 09:50:00,101.14,101.16,101.05,101.07,131200.0,65.6901,65.7031,65.6316,65.6446,131200.0
2014-06-24 09:55:00,101.06,101.08,100.73,100.78,230400.0,65.6381,65.6511,65.4238,65.4562,230400.0
2014-06-24 10:00:00,100.78,100.94,100.78,100.93,259600.0,65.4562,65.5602,65.4562,65.5537,259600.0
2014-06-24 10:05:00,100.93,101.09,100.91,100.98,279300.0,65.5537,65.6576,65.5407,65.5861,279300.0
2014-06-24 10:10:00,100.99,101.03,100.89,100.98,200900.0,65.5926,65.6186,65.5277,65.5861,200900.0
2014-06-24 10:15:00,100.98,100.99,100.92,100.93,89600.0,65.5861,65.5926,65.5472,65.5537,89600.0
2014-06-24 10:20:00,100.93,100.98,100.91,100.97,66400.0,65.5537,65.5861,65.5407,65.5796,66400.0
2014-06-24 10:25:00,100.96,101.02,100.93,101.01,128600.0,65.5732,65.6121,65.5537,65.6056,128600.0
2014-06-24 10:30:00,101.04,101.09,101.0,101.06,202100.0,65.6251,65.6576,65.5991,65.6381,202100.0
2014-06-24 10:35:00,101.05,101.14,101.05,101.08,130300.0,65.6316,65.6901,65.6316,65.6511,130300.0
2014-06-24 10:40:00,101.08,101.14,101.08,101.12,188500.0,65.6511,65.6901,65.6511,65.6771,188500.0
2014-06-24 10:45:00,101.12,101.18,101.12,101.16,68300.0,65.6771,65.716,65.6771,65.7031,68300.0
2014-06-24 10:50:00,101.15,101.18,101.1,101.14,66400.0,65.6966,65.716,65.6641,65.6901,66400.0
2014-06-24 10:55:00,101.15,101.22,101.15,101.2,77300.0,65.6966,65.742,65.6966,65.729,77300.0
2014-06-24 11:00:00,101.19,101.28,101.19,101.23,77600.0,65.7225,65.781,65.7225,65.7485,77600.0
2014-06-24 11:05:00,101.23,101.23,101.09,101.1,99600.0,65.7485,65.7485,65.6576,65.6641,99600.0
2014-06-24 11:10:00,101.09,101.11,101.06,101.1,67600.0,65.6576,65.6706,65.6381,65.6641,67600.0
2014-06-24 11:15:00,101.1,101.11,101.04,101.06,53300.0,65.6641,65.6706,65.6251,65.6381,53300.0
2014-06-24 11:20:00,101.05,101.07,101.01,101.02,45600.0,65.6316,65.6446,65.6056,65.6121,45600.0
2014-06-24 11:25:00,101.02,101.02,100.93,100.95,54200.0,65.6121,65.6121,65.5537,65.5667,54200.0
2014-06-24 11:30:00,100.95,100.96,100.92,100.92,61200.0,65.5667,65.5732,65.5472,65.5472,61200.0
2014-06-24 11:35:00,100.92,100.94,100.88,100.9,42100.0,65.5472,65.5602,65.5212,65.5342,42100.0
2014-06-24 11:40:00,100.91,100.92,100.88,100.9,27200.0,65.5407,65.5472,65.5212,65.5342,27200.0
2014-06-24 11:45:00,100.91,100.91,100.83,100.85,44400.0,65.5407,65.5407,65.4887,65.5017,44400.0
2014-06-24 11:50:00,100.85,100.87,100.8,100.85,134600.0,65.5017,65.5147,65.4692,65.5017,134600.0
2014-06-24 11:55:00,100.86,100.89,100.83,100.87,75400.0,65.5082,65.5277,65.4887,65.5147,75400.0
2014-06-24 12:00:00,100.87,100.92,100.86,100.86,50200.0,65.5147,65.5472,65.5082,65.5082,50200.0
2014-06-24 12:05:00,100.86,100.86,100.79,100.79,35700.0,65.5082,65.5082,65.4627,65.4627,35700.0
2014-06-24 12:10:00,100.8,100.82,100.75,100.77,58300.0,65.4692,65.4822,65.4368,65.4497,58300.0
2014-06-24 12:15:00,100.78,100.83,100.77,100.78,197100.0,65.4562,65.4887,65.4497,65.4562,197100.0
2014-06-24 12:20:00,100.77,100.81,100.76,100.81,78600.0,65.4497,65.4757,65.4433,65.4757,78600.0
2014-06-24 12:25:00,100.81,100.85,100.78,100.79,40800.0,65.4757,65.5017,65.4562,65.4627,40800.0
2014-06-24 12:30:00,100.78,100.78,100.73,100.76,32900.0,65.4562,65.4562,65.4238,65.4433,32900.0
2014-06-24 12:35:00,100.76,100.77,100.68,100.7,98200.0,65.4433,65.4497,65.3913,65.4043,98200.0
2014-06-24 12:40:00,100.7,100.73,100.63,100.63,93500.0,65.4043,65.4238,65.3588,65.3588,93500.0
2014-06-24 12:45:00,100.63,100.64,100.54,100.55,727200.0,65.3588,65.3653,65.3004,65.3069,727200.0
2014-06-24 12:50:00,100.55,100.55,100.49,100.5,156100.0,65.3069,65.3069,65.2679,65.2744,156100.0
2014-06-24 12:55:00,100.5,100.53,100.47,100.47,135700.0,65.2744,65.2939,65.2549,65.2549,135700.0
2014-06-24 13:00:00,100.46,100.46,100.28,100.29,258200.0,65.2484,65.2484,65.1315,65.138,258200.0
2014-06-24 13:05:00,100.29,100.36,100.25,100.34,255200.0,65.138,65.1835,65.112,65.1705,255200.0
2014-06-24 13:10:00,100.34,100.36,100.23,100.24,100000.0,65.1705,65.1835,65.099,65.1055,100000.0
2014-06-24 13:15:00,100.24,100.24,100.1,100.15,249000.0,65.1055,65.1055,65.0146,65.0471,249000.0
2014-06-24 13:20:00,100.14,100.18,100.09,100.09,148300.0,65.0406,65.0665,65.0081,65.0081,148300.0
2014-06-24 13:25:00,100.09,100.3,100.09,100.3,140600.0,65.0081,65.1445,65.0081,65.1445,140600.0
2014-06-24 13:30:00,100.29,100.31,100.2,100.29,157800.0,65.138,65.151,65.0795,65.138,157800.0
2014-06-24 13:35:00,100.28,100.28,100.22,100.25,90800.0,65.1315,65.1315,65.0925,65.112,90800.0
2014-06-24 13:40:00,100.25,100.25,100.14,100.15,52600.0,65.112,65.112,65.0406,65.0471,52600.0
2014-06-24 13:45:00,100.15,100.21,100.14,100.15,92800.0,65.0471,65.086,65.0406,65.0471,92800.0
2014-06-24 13:50:00,100.15,100.17,100.06,100.06,87100.0,65.0471,65.0601,64.9886,64.9886,87100.0
2014-06-24 13:55:00,100.07,100.07,99.97,99.97,127800.0,64.9951,64.9951,64.9302,64.9302,127800.0
2014-06-24 14:00:00,99.97,100.02,99.91,99.99,131200.0,64.9302,64.9626,64.8912,64.9431,131200.0
2014-06-24 14:05:00,99.98,99.98,99.87,99.9,70300.0,64.9366,64.9366,64.8652,64.8847,70300.0
2014-06-24 14:10:00,99.9,100.02,99.9,100.02,143900.0,64.8847,64.9626,64.8847,64.9626,143900.0
2014-06-24 14:15:00,100.01,100.02,99.92,99.93,70800.0,64.9561,64.9626,64.8977,64.9042,70800.0
2014-06-24 14:20:00,99.93,99.96,99.81,99.81,77800.0,64.9042,64.9237,64.8262,64.8262,77800.0
2014-06-24 14:25:00,99.81,99.81,99.64,99.67,272800.0,64.8262,64.8262,64.7158,64.7353,272800.0
2014-06-24 14:30:00,99.67,99.67,99.51,99.52,215900.0,64.7353,64.7353,64.6314,64.6379,215900.0
2014-06-24 14:35:00,99.52,99.71,99.51,99.67,452600.0,64.6379,64.7613,64.6314,64.7353,452600.0
2014-06-24 14:40:00,99.66,99.72,99.61,99.63,209600.0,64.7288,64.7678,64.6963,64.7093,209600.0
2014-06-24 14:45:00,99.62,99.68,99.56,99.58,187200.0,64.7028,64.7418,64.6639,64.6768,187200.0
2014-06-24 14:50:00,99.58,99.58,99.45,99.5,480100.0,64.6768,64.6768,64.5924,64.6249,480100.0
2014-06-24 14:55:00,99.51,99.58,99.49,99.52,234300.0,64.6314,64.6768,64.6184,64.6379,234300.0
2014-06-24 15:00:00,99.52,99.52,99.25,99.31,295600.0,64.6379,64.6379,64.4625,64.5015,295600.0
2014-06-24 15:05:00,99.32,99.33,99.18,99.2,334600.0,64.508,64.5145,64.417,64.43,334600.0
2014-06-24 15:10:00,99.2,99.21,99.04,99.09,333000.0,64.43,64.4365,64.3261,64.3586,333000.0
2014-06-24 15:15:00,99.09,99.21,99.07,99.16,388300.0,64.3586,64.4365,64.3456,64.4041,388300.0
2014-06-24 15:20:00,99.15,99.15,98.99,99.04,604100.0,64.3976,64.3976,64.2936,64.3261,604100.0
2014-06-24 15:25:00,99.04,99.11,98.94,99.06,522900.0,64.3261,64.3716,64.2612,64.3391,522900.0
2014-06-24 15:30:00,99.06,99.19,99.05,99.12,330000.0,64.3391,64.4235,64.3326,64.3781,330000.0
2014-06-24 15:35:00,99.12,99.14,99.04,99.06,426400.0,64.3781,64.3911,64.3261,64.3391,426400.0
2014-06-24 15:40:00,99.07,99.22,99.06,99.21,477900.0,64.3456,64.443,64.3391,64.4365,477900.0
2014-06-24 15:45:00,99.21,99.33,99.19,99.29,377300.0,64.4365,64.5145,64.4235,64.4885,377300.0
2014-06-24 15:50:00,99.3,99.32,99.19,99.2,500300.0,64.495,64.508,64.4235,64.43,500300.0
2014-06-24 15:55:00,99.2,99.25,99.11,99.15,1073500.0,64.43,64.4625,64.3716,64.3976,1073500.0
2014-06-25 09:30:00,98.75,99.17,98.64,99.17,566900.0,64.1378,64.4106,64.0663,64.4106,566900.0
2014-06-25 09:35:00,99.15,99.3,99.09,99.29,636200.0,64.3976,64.495,64.3586,64.4885,636200.0
2014-06-25 09:40:00,99.28,99.32,99.1,99.3,290300.0,64.482,64.508,64.3651,64.495,290300.0
2014-06-25 09:45:00,99.29,99.48,99.25,99.32,382000.0,64.4885,64.6119,64.4625,64.508,382000.0
2014-06-25 09:50:00,99.31,99.39,99.25,99.35,286100.0,64.5015,64.5534,64.4625,64.5275,286100.0
2014-06-25 09:55:00,99.34,99.44,99.33,99.36,201800.0,64.521,64.5859,64.5145,64.534,201800.0
2014-06-25 10:00:00,99.36,99.44,99.17,99.19,287900.0,64.534,64.5859,64.4106,64.4235,287900.0
2014-06-25 10:05:00,99.19,99.24,98.99,99.05,215500.0,64.4235,64.456,64.2936,64.3326,215500.0
2014-06-25 10:10:00,99.05,99.08,98.97,98.98,296700.0,64.3326,64.3521,64.2807,64.2872,296700.0
2014-06-25 10:15:00,98.98,99.12,98.94,98.96,126500.0,64.2872,64.3781,64.2612,64.2742,126500.0
2014-06-25 10:20:00,98.96,99.07,98.7,98.71,274000.0,64.2742,64.3456,64.1053,64.1118,274000.0
2014-06-25 10:25:00,98.7,98.9,98.65,98.84,370900.0,64.1053,64.2352,64.0728,64.1962,370900.0
2014-06-25 10:30:00,98.83,98.91,98.72,98.79,371300.0,64.1897,64.2417,64.1183,64.1637,371300.0
2014-06-25 10:35:00,98.78,99.03,98.75,99.03,351600.0,64.1573,64.3196,64.1378,64.3196,351600.0
2014-06-25 10:40:00,99.03,99.17,98.95,99.17,295500.0,64.3196,64.4106,64.2677,64.4106,295500.0
2014-06-25 10:45:00,99.17,99.25,99.12,99.21,374000.0,64.4106,64.4625,64.3781,64.4365,374000.0
2014-06-25 10:50:00,99.2,99.31,99.12,99.28,136300.0,64.43,64.5015,64.3781,64.482,136300.0
2014-06-25 10:55:00,99.28,99.5,99.23,99.45,170600.0,64.482,64.6249,64.4495,64.5924,170600.0
2014-06-25 11:00:00,99.45,99.53,99.39,99.5,223900.0,64.5924,64.6444,64.5534,64.6249,223900.0
2014-06-25 11:05:00,99.5,99.5,99.37,99.37,152200.0,64.6249,64.6249,64.5405,64.5405,152200.0
2014-06-25 11:10:00,99.37,99.42,99.27,99.27,98900.0,64.5405,64.5729,64.4755,64.4755,98900.0
2014-06-25 11:15:00,99.27,99.28,99.03,99.13,208000.0,64.4755,64.482,64.3196,64.3846,208000.0
2014-06-25 11:20:00,99.12,99.31,99.1,99.3,153800.0,64.3781,64.5015,64.3651,64.495,153800.0
2014-06-25 11:25:00,99.31,99.41,99.31,99.34,205300.0,64.5015,64.5664,64.5015,64.521,205300.0
2014-06-25 11:30:00,99.35,99.39,99.24,99.38,157900.0,64.5275,64.5534,64.456,64.5469,157900.0
2014-06-25 11:35:00,99.37,99.39,99.15,99.16,207800.0,64.5405,64.5534,64.3976,64.4041,207800.0
2014-06-25 11:40:00,99.16,99.28,99.16,99.27,212900.0,64.4041,64.482,64.4041,64.4755,212900.0
2014-06-25 11:45:00,99.27,99.3,99.14,99.17,203300.0,64.4755,64.495,64.3911,64.4106,203300.0
2014-06-25 11:50:00,99.17,99.27,99.17,99.25,135200.0,64.4106,64.4755,64.4106,64.4625,135200.0
2014-06-25 11:55:00,99.25,99.45,99.22,99.45,193600.0,64.4625,64.5924,64.443,64.5924,193600.0
2014-06-25 12:00:00,99.45,99.56,99.41,99.43,182000.0,64.5924,64.6639,64.5664,64.5794,182000.0
2014-06-25 12:05:00,99.44,99.53,99.41,99.44,82300.0,64.5859,64.6444,64.5664,64.5859,82300.0
2014-06-25 12:10:00,99.44,99.45,99.4,99.4,67900.0,64.5859,64.5924,64.5599,64.5599,67900.0
2014-06-25 12:15:00,99.41,99.52,99.41,99.43,122700.0,64.5664,64.6379,64.5664,64.5794,122700.0
2014-06-25 12:20:00,99.42,99.48,99.41,99.41,52900.0,64.5729,64.6119,64.5664,64.5664,52900.0
2014-06-25 12:25:00,99.41,99.41,99.31,99.39,93900.0,64.5664,64.5664,64.5015,64.5534,93900.0
2014-06-25 12:30:00,99.4,99.42,99.33,99.35,55400.0,64.5599,64.5729,64.5145,64.5275,55400.0
2014-06-25 12:35:00,99.34,99.35,99.3,99.34,50100.0,64.521,64.5275,64.495,64.521,50100.0
2014-06-25 12:40:00,99.34,99.4,99.31,99.4,70400.0,64.521,64.5599,64.5015,64.5599,70400.0
2014-06-25 12:45:00,99.4,99.4,99.36,99.36,44700.0,64.5599,64.5599,64.534,64.534,44700.0
2014-06-25 12:50:00,99.36,99.42,99.33,99.39,37000.0,64.534,64.5729,64.5145,64.5534,37000.0
2014-06-25 12:55:00,99.38,99.41,99.33,99.35,60200.0,64.5469,64.5664,64.5145,64.5275,60200.0
2014-06-25 13:00:00,99.35,99.5,99.35,99.5,82600.0,64.5275,64.6249,64.5275,64.6249,82600.0
2014-06-25 13:05:00,99.49,99.59,99.47,99.5,79200.0,64.6184,64.6833,64.6054,64.6249,79200.0
2014-06-25 13:10:00,99.49,99.56,99.45,99.51,104500.0,64.6184,64.6639,64.5924,64.6314,104500.0
2014-06-25 13:15:00,99.51,99.57,99.51,99.57,51200.0,64.6314,64.6704,64.6314,64.6704,51200.0
2014-06-25 13:20:00,99.56,99.63,99.53,99.59,63000.0,64.6639,64.7093,64.6444,64.6833,63000.0
2014-06-25 13:25:00,99.6,99.65,99.56,99.59,77100.0,64.6898,64.7223,64.6639,64.6833,77100.0
2014-06-25 13:30:00,99.6,99.65,99.59,99.59,40300.0,64.6898,64.7223,64.6833,64.6833,40300.0
2014-06-25 13:35:00,99.59,99.63,99.57,99.63,35300.0,64.6833,64.7093,64.6704,64.7093,35300.0
2014-06-25 13:40:00,99.64,99.65,99.54,99.58,43900.0,64.7158,64.7223,64.6509,64.6768,43900.0
2014-06-25 13:45:00,99.57,99.62,99.56,99.62,27900.0,64.6704,64.7028,64.6639,64.7028,27900.0
2014-06-25 13:50:00,99.62,99.63,99.58,99.61,34800.0,64.7028,64.7093,64.6768,64.6963,34800.0
2014-06-25 13:55:00,99.62,99.73,99.59,99.72,69100.0,64.7028,64.7743,64.6833,64.7678,69100.0
2014-06-25 14:00:00,99.72,99.76,99.7,99.72,195500.0,64.7678,64.7938,64.7548,64.7678,195500.0
2014-06-25 14:05:00,99.72,99.72,99.66,99.68,53100.0,64.7678,64.7678,64.7288,64.7418,53100.0
2014-06-25 14:10:00,99.69,99.72,99.66,99.72,171500.0,64.7483,64.7678,64.7288,64.7678,171500.0
2014-06-25 14:15:00,99.71,99.74,99.68,99.71,42400.0,64.7613,64.7808,64.7418,64.7613,42400.0
2014-06-25 14:20:00,99.71,99.8,99.7,99.75,59600.0,64.7613,64.8197,64.7548,64.7873,59600.0
2014-06-25 14:25:00,99.76,99.79,99.75,99.77,137300.0,64.7938,64.8132,64.7873,64.8003,137300.0
2014-06-25 14:30:00,99.78,99.84,99.75,99.82,75400.0,64.8067,64.8457,64.7873,64.8327,75400.0
2014-06-25 14:35:00,99.83,99.85,99.78,99.79,46700.0,64.8392,64.8522,64.8067,64.8132,46700.0
2014-06-25 14:40:00,99.79,99.84,99.77,99.77,143600.0,64.8132,64.8457,64.8003,64.8003,143600.0
2014-06-25 14:45:00,99.76,99.76,99.71,99.73,185600.0,64.7938,64.7938,64.7613,64.7743,185600.0
2014-06-25 14:50:00,99.73,99.76,99.73,99.74,93900.0,64.7743,64.7938,64.7743,64.7808,93900.0
2014-06-25 14:55:00,99.73,99.75,99.69,99.7,75300.0,64.7743,64.7873,64.7483,64.7548,75300.0
2014-06-25 15:00:00,99.7,99.73,99.66,99.66,73400.0,64.7548,64.7743,64.7288,64.7288,73400.0
2014-06-25 15:05:00,99.66,99.68,99.64,99.66,99300.0,64.7288,64.7418,64.7158,64.7288,99300.0
2014-06-25 15:10:00,99.66,99.7,99.61,99.65,147600.0,64.7288,64.7548,64.6963,64.7223,147600.0
2014-06-25 15:15:00,99.65,99.68,99.65,99.66,118000.0,64.7223,64.7418,64.7223,64.7288,118000.0
2014-06-25 15:20:00,99.66,99.75,99.66,99.73,199000.0,64.7288,64.7873,64.7288,64.7743,199000.0
2014-06-25 15:25:00,99.73,99.8,99.72,99.75,128800.0,64.7743,64.8197,64.7678,64.7873,128800.0
2014-06-25 15:30:00,99.75,99.85,99.75,99.85,134000.0,64.7873,64.8522,64.7873,64.8522,134000.0
2014-06-25 15:35:00,99.85,99.97,99.84,99.97,143100.0,64.8522,64.9302,64.8457,64.9302,143100.0
2014-06-25 15:40:00,99.96,100.0,99.94,99.97,132500.0,64.9237,64.9496,64.9107,64.9302,132500.0
2014-06-25 15:45:00,99.98,100.01,99.95,99.97,269700.0,64.9366,64.9561,64.9172,64.9302,269700.0
2014-06-25 15:50:00,99.97,99.97,99.91,99.92,176300.0,64.9302,64.9302,64.8912,64.8977,176300.0
2014-06-25 15:55:00,99.92,99.99,99.91,99.92,493600.0,64.8977,64.9431,64.8912,64.8977,493600.0
2014-06-26 09:30:00,99.97,100.1,99.82,99.83,227800.0,64.9302,65.0146,64.8327,64.8392,227800.0
2014-06-26 09:35:00,99.84,99.84,99.67,99.67,220800.0,64.8457,64.8457,64.7353,64.7353,220800.0
2014-06-26 09:40:00,99.67,99.74,99.52,99.53,313600.0,64.7353,64.7808,64.6379,64.6444,313600.0
2014-06-26 09:45:00,99.51,99.53,99.28,99.29,439400.0,64.6314,64.6444,64.482,64.4885,439400.0
2014-06-26 09:50:00,99.28,99.36,99.11,99.35,475100.0,64.482,64.534,64.3716,64.5275,475100.0
2014-06-26 09:55:00,99.34,99.51,99.29,99.51,250700.0,64.521,64.6314,64.4885,64.6314,250700.0
2014-06-26 10:00:00,99.51,99.68,99.46,99.6,217700.0,64.6314,64.7418,64.5989,64.6898,217700.0
2014-06-26 10:05:00,99.6,99.6,99.37,99.5,165400.0,64.6898,64.6898,64.5405,64.6249,165400.0
2014-06-26 10:10:00,99.5,99.58,99.42,99.42,113900.0,64.6249,64.6768,64.5729,64.5729,113900.0
2014-06-26 10:15:00,99.43,99.6,99.43,99.58,156100.0,64.5794,64.6898,64.5794,64.6768,156100.0
2014-06-26 10:20:00,99.59,99.7,99.59,99.67,102200.0,64.6833,64.7548,64.6833,64.7353,102200.0
2014-06-26 10:25:00,99.65,99.73,99.59,99.73,85400.0,64.7223,64.7743,64.6833,64.7743,85400.0
2014-06-26 10:30:00,99.72,99.73,99.6,99.64,116000.0,64.7678,64.7743,64.6898,64.7158,116000.0
2014-06-26 10:35:00,99.62,99.68,99.51,99.55,65900.0,64.7028,64.7418,64.6314,64.6574,65900.0
2014-06-26 10:40:00,99.55,99.6,99.41,99.56,100400.0,64.6574,64.6898,64.5664,64.6639,100400.0
2014-06-26 10:45:00,99.55,99.63,99.46,99.5,88100.0,64.6574,64.7093,64.5989,64.6249,88100.0
2014-06-26 10:50:00,99.51,99.64,99.49,99.56,59600.0,64.6314,64.7158,64.6184,64.6639,59600.0
2014-06-26 10:55:00,99.56,99.61,99.48,99.58,74300.0,64.6639,64.6963,64.6119,64.6768,74300.0
2014-06-26 11:00:00,99.59,99.79,99.59,99.76,110100.0,64.6833,64.8132,64.6833,64.7938,110100.0
2014-06-26 11:05:00,99.77,99.78,99.64,99.68,65500.0,64.8003,64.8067,64.7158,64.7418,65500.0
2014-06-26 11:10:00,99.68,99.69,99.6,99.61,47400.0,64.7418,64.7483,64.6898,64.6963,47400.0
2014-06-26 11:15:00,99.61,99.62,99.49,99.59,82900.0,64.6963,64.7028,64.6184,64.6833,82900.0
2014-06-26 11:20:00,99.6,99.62,99.48,99.48,180700.0,64.6898,64.7028,64.6119,64.6119,180700.0
2014-06-26 11:25:00,99.48,99.55,99.44,99.55,60100.0,64.6119,64.6574,64.5859,64.6574,60100.0
2014-06-26 11:30:00,99.55,99.57,99.4,99.52,48800.0,64.6574,64.6704,64.5599,64.6379,48800.0
2014-06-26 11:35:00,99.52,99.72,99.52,99.64,200500.0,64.6379,64.7678,64.6379,64.7158,200500.0
2014-06-26 11:40:00,99.63,99.68,99.55,99.66,396400.0,64.7093,64.7418,64.6574,64.7288,396400.0
2014-06-26 11:45:00,99.66,99.69,99.63,99.66,59900.0,64.7288,64.7483,64.7093,64.7288,59900.0
2014-06-26 11:50:00,99.67,99.78,99.62,99.78,82800.0,64.7353,64.8067,64.7028,64.8067,82800.0
2014-06-26 11:55:00,99.77,99.83,99.72,99.81,138200.0,64.8003,64.8392,64.7678,64.8262,138200.0
2014-06-26 12:00:00,99.82,99.83,99.75,99.77,93500.0,64.8327,64.8392,64.7873,64.8003,93500.0
2014-06-26 12:05:00,99.77,99.8,99.73,99.77,42200.0,64.8003,64.8197,64.7743,64.8003,42200.0
2014-06-26 12:10:00,99.77,99.77,99.65,99.76,59800.0,64.8003,64.8003,64.7223,64.7938,59800.0
2014-06-26 12:15:00,99.76,99.79,99.7,99.77,31900.0,64.7938,64.8132,64.7548,64.8003,31900.0
2014-06-26 12:20:00,99.77,99.78,99.73,99.77,35200.0,64.8003,64.8067,64.7743,64.8003,35200.0
2014-06-26 12:25:00,99.77,99.77,99.68,99.72,33100.0,64.8003,64.8003,64.7418,64.7678,33100.0
2014-06-26 12:30:00,99.71,99.78,99.68,99.76,51600.0,64.7613,64.8067,64.7418,64.7938,51600.0
2014-06-26 12:35:00,99.76,99.82,99.75,99.77,45500.0,64.7938,64.8327,64.7873,64.8003,45500.0
2014-06-26 12:40:00,99.76,99.8,99.73,99.78,16700.0,64.7938,64.8197,64.7743,64.8067,16700.0
2014-06-26 12:45:00,99.78,99.81,99.7,99.74,15000.0,64.8067,64.8262,64.7548,64.7808,15000.0
2014-06-26 12:50:00,99.74,99.79,99.73,99.74,23100.0,64.7808,64.8132,64.7743,64.7808,23100.0
2014-06-26 12:55:00,99.75,99.77,99.7,99.7,9900.0,64.7873,64.8003,64.7548,64.7548,9900.0
2014-06-26 13:00:00,99.7,99.75,99.67,99.71,23200.0,64.7548,64.7873,64.7353,64.7613,23200.0
2014-06-26 13:05:00,99.71,99.8,99.71,99.8,37800.0,64.7613,64.8197,64.7613,64.8197,37800.0
2014-06-26 13:10:00,99.79,99.8,99.76,99.76,33600.0,64.8132,64.8197,64.7938,64.7938,33600.0
2014-06-26 13:15:00,99.76,99.77,99.71,99.74,19800.0,64.7938,64.8003,64.7613,64.7808,19800.0
2014-06-26 13:20:00,99.74,99.94,99.74,99.9,183700.0,64.7808,64.9107,64.7808,64.8847,183700.0
2014-06-26 13:25:00,99.91,99.99,99.91,99.94,51100.0,64.8912,64.9431,64.8912,64.9107,51100.0
2014-06-26 13:30:00,99.96,99.98,99.88,99.9,39300.0,64.9237,64.9366,64.8717,64.8847,39300.0
2014-06-26 13:35:00,99.9,99.94,99.89,99.93,22400.0,64.8847,64.9107,64.8782,64.9042,22400.0
2014-06-26 13:40:00,99.94,100.0,99.92,99.98,50200.0,64.9107,64.9496,64.8977,64.9366,50200.0
2014-06-26 13:45:00,99.99,100.04,99.98,100.04,55300.0,64.9431,64.9756,64.9366,64.9756,55300.0
2014-06-26 13:50:00,100.04,100.04,99.92,99.96,22600.0,64.9756,64.9756,64.8977,64.9237,22600.0
2014-06-26 13:55:00,99.96,99.98,99.89,99.89,18200.0,64.9237,64.9366,64.8782,64.8782,18200.0
2014-06-26 14:00:00,99.9,99.96,99.9,99.95,78100.0,64.8847,64.9237,64.8847,64.9172,78100.0
2014-06-26 14:05:00,99.95,99.98,99.87,99.87,28000.0,64.9172,64.9366,64.8652,64.8652,28000.0
2014-06-26 14:10:00,99.86,99.89,99.84,99.87,42800.0,64.8587,64.8782,64.8457,64.8652,42800.0
2014-06-26 14:15:00,99.88,99.94,99.86,99.92,31600.0,64.8717,64.9107,64.8587,64.8977,31600.0
2014-06-26 14:20:00,99.92,99.94,99.91,99.92,53700.0,64.8977,64.9107,64.8912,64.8977,53700.0
2014-06-26 14:25:00,99.93,100.0,99.92,100.0,44800.0,64.9042,64.9496,64.8977,64.9496,44800.0
2014-06-26 14:30:00,100.0,100.0,99.87,99.87,20800.0,64.9496,64.9496,64.8652,64.8652,20800.0
2014-06-26 14:35:00,99.88,99.94,99.86,99.93,99100.0,64.8717,64.9107,64.8587,64.9042,99100.0
2014-06-26 14:40:00,99.93,99.93,99.88,99.89,22400.0,64.9042,64.9042,64.8717,64.8782,22400.0
2014-06-26 14:45:00,99.89,99.89,99.81,99.85,31800.0,64.8782,64.8782,64.8262,64.8522,31800.0
2014-06-26 14:50:00,99.87,99.9,99.83,99.88,29200.0,64.8652,64.8847,64.8392,64.8717,29200.0
2014-06-26 14:55:00,99.87,99.9,99.81,99.82,21800.0,64.8652,64.8847,64.8262,64.8327,21800.0
2014-06-26 15:00:00,99.82,99.89,99.82,99.86,19700.0,64.8327,64.8782,64.8327,64.8587,19700.0
2014-06-26 15:05:00,99.87,99.98,99.87,99.97,45700.0,64.8652,64.9366,64.8652,64.9302,45700.0
2014-06-26 15:10:00,99.97,99.97,99.92,99.95,73700.0,64.9302,64.9302,64.8977,64.9172,73700.0
2014-06-26 15:15:00,99.96,99.97,99.9,99.9,28800.0,64.9237,64.9302,64.8847,64.8847,28800.0
2014-06-26 15:20:00,99.9,99.95,99.89,99.95,42100.0,64.8847,64.9172,64.8782,64.9172,42100.0
2014-06-26 15:25:00,99.95,99.98,99.93,99.94,26700.0,64.9172,64.9366,64.9042,64.9107,26700.0
2014-06-26 15:30:00,99.93,99.98,99.91,99.97,24700.0,64.9042,64.9366,64.8912,64.9302,24700.0
2014-06-26 15:35:00,99.96,100.04,99.96,100.01,156200.0,64.9237,64.9756,64.9237,64.9561,156200.0
2014-06-26 15:40:00,100.02,100.02,99.94,99.96,43700.0,64.9626,64.9626,64.9107,64.9237,43700.0
2014-06-26 15:45:00,99.95,100.0,99.93,99.98,64200.0,64.9172,64.9496,64.9042,64.9366,64200.0
2014-06-26 15:50:00,99.99,99.99,99.91,99.91,108100.0,64.9431,64.9431,64.8912,64.8912,108100.0
2014-06-26 15:55:00,99.91,100.0,99.9,100.0,381100.0,64.8912,64.9496,64.8847,64.9496,381100.0
2014-06-27 09:30:00,99.78,99.84,99.59,99.59,145900.0,64.8067,64.8457,64.6833,64.6833,145900.0
2014-06-27 09:35:00,99.61,99.8,99.61,99.8,152200.0,64.6963,64.8197,64.6963,64.8197,152200.0
2014-06-27 09:40:00,99.8,99.83,99.65,99.8,131300.0,64.8197,64.8392,64.7223,64.8197,131300.0
2014-06-27 09:45:00,99.81,99.93,99.81,99.91,95700.0,64.8262,64.9042,64.8262,64.8912,95700.0
2014-06-27 09:50:00,99.9,99.9,99.75,99.75,125200.0,64.8847,64.8847,64.7873,64.7873,125200.0
2014-06-27 09:55:00,99.76,99.84,99.72,99.72,143500.0,64.7938,64.8457,64.7678,64.7678,143500.0
2014-06-27 10:00:00,99.73,99.8,99.64,99.64,114200.0,64.7743,64.8197,64.7158,64.7158,114200.0
2014-06-27 10:05:00,99.62,99.68,99.48,99.55,240200.0,64.7028,64.7418,64.6119,64.6574,240200.0
2014-06-27 10:10:00,99.54,99.56,99.44,99.53,318700.0,64.6509,64.6639,64.5859,64.6444,318700.0
2014-06-27 10:15:00,99.54,99.66,99.48,99.48,158800.0,64.6509,64.7288,64.6119,64.6119,158800.0
2014-06-27 10:20:00,99.48,99.66,99.48,99.56,81200.0,64.6119,64.7288,64.6119,64.6639,81200.0
2014-06-27 10:25:00,99.57,99.65,99.57,99.65,38100.0,64.6704,64.7223,64.6704,64.7223,38100.0
2014-06-27 10:30:00,99.65,99.73,99.64,99.7,39500.0,64.7223,64.7743,64.7158,64.7548,39500.0
2014-06-27 10:35:00,99.7,99.7,99.61,99.66,30100.0,64.7548,64.7548,64.6963,64.7288,30100.0
2014-06-27 10:40:00,99.65,99.7,99.65,99.66,54800.0,64.7223,64.7548,64.7223,64.7288,54800.0
2014-06-27 10:45:00,99.67,99.71,99.63,99.67,42900.0,64.7353,64.7613,64.7093,64.7353,42900.0
2014-06-27 10:50:00,99.66,99.67,99.56,99.57,73700.0,64.7288,64.7353,64.6639,64.6704,73700.0
2014-06-27 10:55:00,99.57,99.65,99.57,99.57,57000.0,64.6704,64.7223,64.6704,64.6704,57000.0
2014-06-27 11:00:00,99.58,99.66,99.58,99.65,48800.0,64.6768,64.7288,64.6768,64.7223,48800.0
2014-06-27 11:05:00,99.66,99.7,99.61,99.67,112800.0,64.7288,64.7548,64.6963,64.7353,112800.0
2014-06-27 11:10:00,99.67,99.67,99.59,99.63,79400.0,64.7353,64.7353,64.6833,64.7093,79400.0
2014-06-27 11:15:00,99.63,99.66,99.62,99.65,104800.0,64.7093,64.7288,64.7028,64.7223,104800.0
2014-06-27 11:20:00,99.65,99.74,99.65,99.68,146900.0,64.7223,64.7808,64.7223,64.7418,146900.0
2014-06-27 11:25:00,99.68,99.71,99.65,99.65,50200.0,64.7418,64.7613,64.7223,64.7223,50200.0
2014-06-27 11:30:00,99.66,99.67,99.6,99.62,22800.0,64.7288,64.7353,64.6898,64.7028,22800.0
2014-06-27 11:35:00,99.62,99.65,99.61,99.63,17300.0,64.7028,64.7223,64.6963,64.7093,17300.0
2014-06-27 11:40:00,99.64,99.65,99.61,99.61,25900.0,64.7158,64.7223,64.6963,64.6963,25900.0
2014-06-27 11:45:00,99.6,99.6,99.54,99.56,24800.0,64.6898,64.6898,64.6509,64.6639,24800.0
2014-06-27 11:50:00,99.55,99.65,99.55,99.64,30200.0,64.6574,64.7223,64.6574,64.7158,30200.0
2014-06-27 11:55:00,99.65,99.67,99.64,99.66,46200.0,64.7223,64.7353,64.7158,64.7288,46200.0
2014-06-27 12:00:00,99.67,99.69,99.64,99.67,87700.0,64.7353,64.7483,64.7158,64.7353,87700.0
2014-06-27 12:05:00,99.66,99.73,99.66,99.69,124900.0,64.7288,64.7743,64.7288,64.7483,124900.0
2014-06-27 12:10:00,99.68,99.72,99.65,99.71,59200.0,64.7418,64.7678,64.7223,64.7613,59200.0
2014-06-27 12:15:00,99.71,99.76,99.7,99.74,38900.0,64.7613,64.7938,64.7548,64.7808,38900.0
2014-06-27 12:20:00,99.74,99.77,99.7,99.77,27400.0,64.7808,64.8003,64.7548,64.8003,27400.0
2014-06-27 12:25:00,99.78,99.78,99.7,99.75,33100.0,64.8067,64.8067,64.7548,64.7873,33100.0
2014-06-27 12:30:00,99.75,99.78,99.72,99.77,21000.0,64.7873,64.8067,64.7678,64.8003,21000.0
2014-06-27 12:35:00,99.78,99.8,99.76,99.76,21100.0,64.8067,64.8197,64.7938,64.7938,21100.0
2014-06-27 12:40:00,99.76,99.76,99.66,99.7,32200.0,64.7938,64.7938,64.7288,64.7548,32200.0
2014-06-27 12:45:00,99.7,99.75,99.7,99.73,24800.0,64.7548,64.7873,64.7548,64.7743,24800.0
2014-06-27 12:50:00,99.73,99.74,99.68,99.69,15800.0,64.7743,64.7808,64.7418,64.7483,15800.0
2014-06-27 12:55:00,99.7,99.73,99.7,99.71,14600.0,64.7548,64.7743,64.7548,64.7613,14600.0
2014-06-27 13:00:00,99.71,99.72,99.67,99.68,19800.0,64.7613,64.7678,64.7353,64.7418,19800.0
2014-06-27 13:05:00,99.67,99.71,99.66,99.66,17600.0,64.7353,64.7613,64.7288,64.7288,17600.0
2014-06-27 13:10:00,99.66,99.71,99.66,99.69,43900.0,64.7288,64.7613,64.7288,64.7483,43900.0
2014-06-27 13:15:00,99.69,99.69,99.49,99.51,99000.0,64.7483,64.7483,64.6184,64.6314,99000.0
2014-06-27 13:20:00,99.51,99.54,99.5,99.54,31400.0,64.6314,64.6509,64.6249,64.6509,31400.0
2014-06-27 13:25:00,99.53,99.6,99.52,99.55,58300.0,64.6444,64.6898,64.6379,64.6574,58300.0
2014-06-27 13:30:00,99.55,99.64,99.52,99.57,64100.0,64.6574,64.7158,64.6379,64.6704,64100.0
2014-06-27 13:35:00,99.56,99.59,99.55,99.58,67800.0,64.6639,64.6833,64.6574,64.6768,67800.0
2014-06-27 13:40:00,99.58,99.64,99.58,99.59,27800.0,64.6768,64.7158,64.6768,64.6833,27800.0
2014-06-27 13:45:00,99.58,99.59,99.52,99.54,20900.0,64.6768,64.6833,64.6379,64.6509,20900.0
2014-06-27 13:50:00,99.54,99.6,99.54,99.6,24700.0,64.6509,64.6898,64.6509,64.6898,24700.0
2014-06-27 13:55:00,99.61,99.66,99.58,99.6,31100.0,64.6963,64.7288,64.6768,64.6898,31100.0
2014-06-27 14:00:00,99.6,99.72,99.59,99.72,40900.0,64.6898,64.7678,64.6833,64.7678,40900.0
2014-06-27 14:05:00,99.73,99.75,99.68,99.71,60600.0,64.7743,64.7873,64.7418,64.7613,60600.0
2014-06-27 14:10:00,99.71,99.73,99.62,99.63,32100.0,64.7613,64.7743,64.7028,64.7093,32100.0
2014-06-27 14:15:00,99.63,99.67,99.6,99.67,32400.0,64.7093,64.7353,64.6898,64.7353,32400.0
2014-06-27 14:20:00,99.67,99.72,99.66,99.7,16600.0,64.7353,64.7678,64.7288,64.7548,16600.0
2014-06-27 14:25:00,99.7,99.71,99.67,99.67,16800.0,64.7548,64.7613,64.7353,64.7353,16800.0
2014-06-27 14:30:00,99.67,99.69,99.65,99.65,23900.0,64.7353,64.7483,64.7223,64.7223,23900.0
2014-06-27 14:35:00,99.66,99.71,99.63,99.7,50400.0,64.7288,64.7613,64.7093,64.7548,50400.0
2014-06-27 14:40:00,99.69,99.71,99.66,99.71,38500.0,64.7483,64.7613,64.7288,64.7613,38500.0
2014-06-27 14:45:00,99.7,99.73,99.65,99.72,38600.0,64.7548,64.7743,64.7223,64.7678,38600.0
2014-06-27 14:50:00,99.71,99.72,99.62,99.62,58400.0,64.7613,64.7678,64.7028,64.7028,58400.0
2014-06-27 14:55:00,99.61,99.62,99.51,99.51,41300.0,64.6963,64.7028,64.6314,64.6314,41300.0
2014-06-27 15:00:00,99.51,99.62,99.51,99.62,60300.0,64.6314,64.7028,64.6314,64.7028,60300.0
2014-06-27 15:05:00,99.61,99.64,99.58,99.62,98600.0,64.6963,64.7158,64.6768,64.7028,98600.0
2014-06-27 15:10:00,99.62,99.68,99.61,99.68,41900.0,64.7028,64.7418,64.6963,64.7418,41900.0
2014-06-27 15:15:00,99.68,99.68,99.64,99.65,41200.0,64.7418,64.7418,64.7158,64.7223,41200.0
2014-06-27 15:20:00,99.65,99.69,99.64,99.69,71400.0,64.7223,64.7483,64.7158,64.7483,71400.0
2014-06-27 15:25:00,99.69,99.76,99.69,99.75,65600.0,64.7483,64.7938,64.7483,64.7873,65600.0
2014-06-27 15:30:00,99.75,99.89,99.75,99.84,238700.0,64.7873,64.8782,64.7873,64.8457,238700.0
2014-06-27 15:35:00,99.83,99.86,99.8,99.85,109500.0,64.8392,64.8587,64.8197,64.8522,109500.0
2014-06-27 15:40:00,99.85,99.98,99.85,99.96,120600.0,64.8522,64.9366,64.8522,64.9237,120600.0
2014-06-27 15:45:00,99.96,100.02,99.92,100.02,221700.0,64.9237,64.9626,64.8977,64.9626,221700.0
2014-06-27 15:50:00,100.02,100.07,100.0,100.04,619900.0,64.9626,64.9951,64.9496,64.9756,619900.0
2014-06-27 15:55:00,100.05,100.05,99.97,100.03,586500.0,64.9821,64.9821,64.9302,64.9691,586500.0
2014-06-30 09:30:00,99.93,100.04,99.56,99.62,214900.0,64.9042,64.9756,64.6639,64.7028,214900.0
2014-06-30 09:35:00,99.63,99.8,99.61,99.73,193900.0,64.7093,64.8197,64.6963,64.7743,193900.0
2014-06-30 09:40:00,99.73,99.91,99.7,99.72,158000.0,64.7743,64.8912,64.7548,64.7678,158000.0
2014-06-30 09:45:00,99.75,99.91,99.72,99.87,112800.0,64.7873,64.8912,64.7678,64.8652,112800.0
2014-06-30 09:50:00,99.86,100.02,99.73,99.97,142700.0,64.8587,64.9626,64.7743,64.9302,142700.0
2014-06-30 09:55:00,99.97,100.08,99.97,100.05,47200.0,64.9302,65.0016,64.9302,64.9821,47200.0
2014-06-30 10:00:00,100.05,100.22,100.03,100.1,168200.0,64.9821,65.0925,64.9691,65.0146,168200.0
2014-06-30 10:05:00,100.11,100.12,99.99,100.07,92500.0,65.0211,65.0276,64.9431,64.9951,92500.0
2014-06-30 10:10:00,100.08,100.12,99.9,99.99,164200.0,65.0016,65.0276,64.8847,64.9431,164200.0
2014-06-30 10:15:00,100.0,100.12,100.0,100.05,174400.0,64.9496,65.0276,64.9496,64.9821,174400.0
2014-06-30 10:20:00,100.05,100.07,99.95,100.06,76300.0,64.9821,64.9951,64.9172,64.9886,76300.0
2014-06-30 10:25:00,100.07,100.14,100.05,100.08,96900.0,64.9951,65.0406,64.9821,65.0016,96900.0
2014-06-30 10:30:00,100.09,100.12,100.05,100.09,121300.0,65.0081,65.0276,64.9821,65.0081,121300.0
2014-06-30 10:35:00,100.08,100.09,99.98,100.02,90900.0,65.0016,65.0081,64.9366,64.9626,90900.0
2014-06-30 10:40:00,100.01,100.02,99.94,99.95,63900.0,64.9561,64.9626,64.9107,64.9172,63900.0
2014-06-30 10:45:00,99.95,100.0,99.93,99.94,72600.0,64.9172,64.9496,64.9042,64.9107,72600.0
2014-06-30 10:50:00,99.94,99.95,99.87,99.93,72300.0,64.9107,64.9172,64.8652,64.9042,72300.0
2014-06-30 10:55:00,99.93,99.95,99.9,99.93,60700.0,64.9042,64.9172,64.8847,64.9042,60700.0
2014-06-30 11:00:00,99.92,99.98,99.9,99.97,43200.0,64.8977,64.9366,64.8847,64.9302,43200.0
2014-06-30 11:05:00,99.97,99.97,99.83,99.9,64800.0,64.9302,64.9302,64.8392,64.8847,64800.0
2014-06-30 11:10:00,99.91,99.98,99.89,99.91,68000.0,64.8912,64.9366,64.8782,64.8912,68000.0
2014-06-30 11:15:00,99.91,99.92,99.88,99.91,52900.0,64.8912,64.8977,64.8717,64.8912,52900.0
2014-06-30 11:20:00,99.92,100.01,99.92,99.98,46600.0,64.8977,64.9561,64.8977,64.9366,46600.0
2014-06-30 11:25:00,99.98,100.04,99.97,100.03,57800.0,64.9366,64.9756,64.9302,64.9691,57800.0
2014-06-30 11:30:00,100.03,100.04,99.92,99.92,56300.0,64.9691,64.9756,64.8977,64.8977,56300.0
2014-06-30 11:35:00,99.93,99.97,99.87,99.92,78700.0,64.9042,64.9302,64.8652,64.8977,78700.0
2014-06-30 11:40:00,99.92,99.98,99.91,99.98,65400.0,64.8977,64.9366,64.8912,64.9366,65400.0
2014-06-30 11:45:00,99.99,100.0,99.9,99.9,72300.0,64.9431,64.9496,64.8847,64.8847,72300.0
2014-06-30 11:50:00,99.9,99.96,99.9,99.91,48500.0,64.8847,64.9237,64.8847,64.8912,48500.0
2014-06-30 11:55:00,99.91,99.95,99.88,99.94,54200.0,64.8912,64.9172,64.8717,64.9107,54200.0
2014-06-30 12:00:00,99.94,100.0,99.91,99.95,26000.0,64.9107,64.9496,64.8912,64.9172,26000.0
2014-06-30 12:05:00,99.95,99.98,99.93,99.97,54200.0,64.9172,64.9366,64.9042,64.9302,54200.0
2014-06-30 12:10:00,99.98,100.0,99.95,99.95,34800.0,64.9366,64.9496,64.9172,64.9172,34800.0
2014-06-30 12:15:00,99.95,100.01,99.94,100.0,31300.0,64.9172,64.9561,64.9107,64.9496,31300.0
2014-06-30 12:20:00,100.01,100.02,99.98,100.0,16200.0,64.9561,64.9626,64.9366,64.9496,16200.0
2014-06-30 12:25:00,100.0,100.01,99.97,99.98,22500.0,64.9496,64.9561,64.9302,64.9366,22500.0
2014-06-30 12:30:00,99.98,99.99,99.95,99.97,36700.0,64.9366,64.9431,64.9172,64.9302,36700.0
2014-06-30 12:35:00,99.98,100.02,99.98,100.0,18400.0,64.9366,64.9626,64.9366,64.9496,18400.0
2014-06-30 12:40:00,99.99,100.03,99.95,100.02,24200.0,64.9431,64.9691,64.9172,64.9626,24200.0
2014-06-30 12:45:00,100.01,100.02,99.97,99.98,35200.0,64.9561,64.9626,64.9302,64.9366,35200.0
2014-06-30 12:50:00,99.98,100.02,99.97,100.02,21500.0,64.9366,64.9626,64.9302,64.9626,21500.0
2014-06-30 12:55:00,100.01,100.01,99.96,99.96,21700.0,64.9561,64.9561,64.9237,64.9237,21700.0
2014-06-30 13:00:00,99.96,100.04,99.96,99.99,33300.0,64.9237,64.9756,64.9237,64.9431,33300.0
2014-06-30 13:05:00,100.0,100.04,99.97,100.03,18400.0,64.9496,64.9756,64.9302,64.9691,18400.0
2014-06-30 13:10:00,100.03,100.05,100.03,100.04,11800.0,64.9691,64.9821,64.9691,64.9756,11800.0
2014-06-30 13:15:00,100.05,100.09,100.05,100.08,41100.0,64.9821,65.0081,64.9821,65.0016,41100.0
2014-06-30 13:20:00,100.08,100.11,100.01,100.02,53100.0,65.0016,65.0211,64.9561,64.9626,53100.0
2014-06-30 13:25:00,100.02,100.09,100.02,100.09,94300.0,64.9626,65.0081,64.9626,65.0081,94300.0
2014-06-30 13:30:00,100.09,100.11,100.07,100.1,31200.0,65.0081,65.0211,64.9951,65.0146,31200.0
2014-06-30 13:35:00,100.1,100.14,100.07,100.07,35000.0,65.0146,65.0406,64.9951,64.9951,35000.0
2014-06-30 13:40:00,100.07,100.09,100.07,100.08,21200.0,64.9951,65.0081,64.9951,65.0016,21200.0
2014-06-30 13:45:00,100.08,100.13,100.08,100.12,15000.0,65.0016,65.0341,65.0016,65.0276,15000.0
2014-06-30 13:50:00,100.13,100.13,100.07,100.11,69100.0,65.0341,65.0341,64.9951,65.0211,69100.0
2014-06-30 13:55:00,100.11,100.11,100.08,100.09,21900.0,65.0211,65.0211,65.0016,65.0081,21900.0
2014-06-30 14:00:00,100.09,100.13,100.08,100.12,18100.0,65.0081,65.0341,65.0016,65.0276,18100.0
2014-06-30 14:05:00,100.13,100.19,100.12,100.18,28400.0,65.0341,65.073,65.0276,65.0665,28400.0
2014-06-30 14:10:00,100.18,100.18,100.14,100.16,27300.0,65.0665,65.0665,65.0406,65.0536,27300.0
2014-06-30 14:15:00,100.16,100.18,100.13,100.15,103000.0,65.0536,65.0665,65.0341,65.0471,103000.0
2014-06-30 14:20:00,100.15,100.16,100.06,100.06,37700.0,65.0471,65.0536,64.9886,64.9886,37700.0
2014-06-30 14:25:00,100.05,100.12,100.05,100.12,48500.0,64.9821,65.0276,64.9821,65.0276,48500.0
2014-06-30 14:30:00,100.12,100.16,100.1,100.14,37500.0,65.0276,65.0536,65.0146,65.0406,37500.0
2014-06-30 14:35:00,100.14,100.15,100.13,100.13,17100.0,65.0406,65.0471,65.0341,65.0341,17100.0
2014-06-30 14:40:00,100.13,100.14,100.07,100.09,83700.0,65.0341,65.0406,64.9951,65.0081,83700.0
2014-06-30 14:45:00,100.08,100.09,100.03,100.04,61900.0,65.0016,65.0081,64.9691,64.9756,61900.0
2014-06-30 14:50:00,100.04,100.09,100.04,100.09,125600.0,64.9756,65.0081,64.9756,65.0081,125600.0
2014-06-30 14:55:00,100.08,100.09,100.03,100.04,74700.0,65.0016,65.0081,64.9691,64.9756,74700.0
2014-06-30 15:00:00,100.04,100.04,99.96,100.0,47700.0,64.9756,64.9756,64.9237,64.9496,47700.0
2014-06-30 15:05:00,100.0,100.09,99.98,100.07,140300.0,64.9496,65.0081,64.9366,64.9951,140300.0
2014-06-30 15:10:00,100.06,100.1,100.06,100.09,82600.0,64.9886,65.0146,64.9886,65.0081,82600.0
2014-06-30 15:15:00,100.09,100.15,100.09,100.14,167600.0,65.0081,65.0471,65.0081,65.0406,167600.0
2014-06-30 15:20:00,100.14,100.15,100.12,100.14,20100.0,65.0406,65.0471,65.0276,65.0406,20100.0
2014-06-30 15:25:00,100.13,100.13,100.07,100.11,100300.0,65.0341,65.0341,64.9951,65.0211,100300.0
2014-06-30 15:30:00,100.12,100.13,100.09,100.09,57600.0,65.0276,65.0341,65.0081,65.0081,57600.0
2014-06-30 15:35:00,100.09,100.1,100.06,100.09,126200.0,65.0081,65.0146,64.9886,65.0081,126200.0
2014-06-30 15:40:00,100.08,100.09,100.02,100.03,124400.0,65.0016,65.0081,64.9626,64.9691,124400.0
2014-06-30 15:45:00,100.02,100.13,100.0,100.12,138300.0,64.9626,65.0341,64.9496,65.0276,138300.0
2014-06-30 15:50:00,100.11,100.15,100.1,100.11,169500.0,65.0211,65.0471,65.0146,65.0211,169500.0
2014-06-30 15:55:00,100.11,100.14,100.06,100.1,420300.0,65.0211,65.0406,64.9886,65.0146,420300.0
2014-07-01 09:30:00,100.35,100.66,100.35,100.51,209900.0,65.177,65.3783,65.177,65.2809,209900.0
2014-07-01 09:35:00,100.51,100.53,100.22,100.5,355800.0,65.2809,65.2939,65.0925,65.2744,355800.0
2014-07-01 09:40:00,100.51,100.6,100.46,100.49,344900.0,65.2809,65.3393,65.2484,65.2679,344900.0
2014-07-01 09:45:00,100.49,100.51,100.34,100.49,182000.0,65.2679,65.2809,65.1705,65.2679,182000.0
2014-07-01 09:50:00,100.5,100.63,100.48,100.5,169500.0,65.2744,65.3588,65.2614,65.2744,169500.0
2014-07-01 09:55:00,100.5,100.52,100.36,100.41,100500.0,65.2744,65.2874,65.1835,65.2159,100500.0
2014-07-01 10:00:00,100.41,100.45,100.23,100.35,160400.0,65.2159,65.2419,65.099,65.177,160400.0
2014-07-01 10:05:00,100.34,100.51,100.3,100.34,360300.0,65.1705,65.2809,65.1445,65.1705,360300.0
2014-07-01 10:10:00,100.34,100.54,100.34,100.41,138200.0,65.1705,65.3004,65.1705,65.2159,138200.0
2014-07-01 10:15:00,100.4,100.43,100.29,100.31,132900.0,65.2094,65.2289,65.138,65.151,132900.0
2014-07-01 10:20:00,100.32,100.37,100.25,100.31,76600.0,65.1575,65.19,65.112,65.151,76600.0
2014-07-01 10:25:00,100.31,100.32,100.25,100.25,56700.0,65.151,65.1575,65.112,65.112,56700.0
2014-07-01 10:30:00,100.25,100.34,100.25,100.31,72900.0,65.112,65.1705,65.112,65.151,72900.0
2014-07-01 10:35:00,100.29,100.3,100.21,100.27,65300.0,65.138,65.1445,65.086,65.125,65300.0
2014-07-01 10:40:00,100.27,100.29,100.18,100.21,32500.0,65.125,65.138,65.0665,65.086,32500.0
2014-07-01 10:45:00,100.21,100.26,100.18,100.23,56300.0,65.086,65.1185,65.0665,65.099,56300.0
2014-07-01 10:50:00,100.23,100.24,100.2,100.21,94300.0,65.099,65.1055,65.0795,65.086,94300.0
2014-07-01 10:55:00,100.2,100.3,100.2,100.27,41500.0,65.0795,65.1445,65.0795,65.125,41500.0
2014-07-01 11:00:00,100.28,100.3,100.23,100.23,31900.0,65.1315,65.1445,65.099,65.099,31900.0
2014-07-01 11:05:00,100.23,100.23,100.12,100.17,110900.0,65.099,65.099,65.0276,65.0601,110900.0
2014-07-01 11:10:00,100.17,100.23,100.17,100.21,121200.0,65.0601,65.099,65.0601,65.086,121200.0
2014-07-01 11:15:00,100.21,100.25,100.17,100.24,49900.0,65.086,65.112,65.0601,65.1055,49900.0
2014-07-01 11:20:00,100.25,100.28,100.19,100.22,58500.0,65.112,65.1315,65.073,65.0925,58500.0
2014-07-01 11:25:00,100.21,100.22,100.17,100.2,71900.0,65.086,65.0925,65.0601,65.0795,71900.0
2014-07-01 11:30:00,100.2,100.21,100.15,100.18,33500.0,65.0795,65.086,65.0471,65.0665,33500.0
2014-07-01 11:35:00,100.17,100.2,100.1,100.12,43500.0,65.0601,65.0795,65.0146,65.0276,43500.0
2014-07-01 11:40:00,100.1,100.1,100.03,100.05,58800.0,65.0146,65.0146,64.9691,64.9821,58800.0
2014-07-01 11:45:00,100.06,100.1,100.03,100.04,71600.0,64.9886,65.0146,64.9691,64.9756,71600.0
2014-07-01 11:50:00,100.04,100.07,99.98,99.98,51200.0,64.9756,64.9951,64.9366,64.9366,51200.0
2014-07-01 11:55:00,99.99,99.99,99.93,99.94,80800.0,64.9431,64.9431,64.9042,64.9107,80800.0
2014-07-01 12:00:00,99.95,99.97,99.91,99.94,36000.0,64.9172,64.9302,64.8912,64.9107,36000.0
2014-07-01 12:05:00,99.95,100.01,99.93,99.97,42400.0,64.9172,64.9561,64.9042,64.9302,42400.0
2014-07-01 12:10:00,99.98,99.99,99.94,99.95,34000.0,64.9366,64.9431,64.9107,64.9172,34000.0
2014-07-01 12:15:00,99.95,99.97,99.92,99.97,33300.0,64.9172,64.9302,64.8977,64.9302,33300.0
2014-07-01 12:20:00,99.97,100.02,99.97,100.0,27800.0,64.9302,64.9626,64.9302,64.9496,27800.0
2014-07-01 12:25:00,100.0,100.02,99.99,100.01,21400.0,64.9496,64.9626,64.9431,64.9561,21400.0
2014-07-01 12:30:00,100.01,100.05,100.01,100.02,74700.0,64.9561,64.9821,64.9561,64.9626,74700.0
2014-07-01 12:35:00,100.02,100.16,100.02,100.15,76100.0,64.9626,65.0536,64.9626,65.0471,76100.0
2014-07-01 12:40:00,100.15,100.16,100.12,100.13,50200.0,65.0471,65.0536,65.0276,65.0341,50200.0
2014-07-01 12:45:00,100.13,100.13,100.08,100.11,21700.0,65.0341,65.0341,65.0016,65.0211,21700.0
2014-07-01 12:50:00,100.11,100.16,100.09,100.14,44500.0,65.0211,65.0536,65.0081,65.0406,44500.0
2014-07-01 12:55:00,100.13,100.18,100.13,100.14,49500.0,65.0341,65.0665,65.0341,65.0406,49500.0
2014-07-01 13:00:00,100.15,100.22,100.13,100.2,59800.0,65.0471,65.0925,65.0341,65.0795,59800.0
2014-07-01 13:05:00,100.21,100.23,100.18,100.21,77700.0,65.086,65.099,65.0665,65.086,77700.0
2014-07-01 13:10:00,100.21,100.26,100.18,100.25,33200.0,65.086,65.1185,65.0665,65.112,33200.0
2014-07-01 13:15:00,100.25,100.27,100.23,100.25,46200.0,65.112,65.125,65.099,65.112,46200.0
2014-07-01 13:20:00,100.26,100.32,100.26,100.29,43200.0,65.1185,65.1575,65.1185,65.138,43200.0
2014-07-01 13:25:00,100.3,100.3,100.26,100.28,26800.0,65.1445,65.1445,65.1185,65.1315,26800.0
2014-07-01 13:30:00,100.28,100.33,100.28,100.3,63700.0,65.1315,65.164,65.1315,65.1445,63700.0
2014-07-01 13:35:00,100.31,100.34,100.27,100.34,55800.0,65.151,65.1705,65.125,65.1705,55800.0
2014-07-01 13:40:00,100.34,100.34,100.28,100.31,29200.0,65.1705,65.1705,65.1315,65.151,29200.0
2014-07-01 13:45:00,100.3,100.31,100.27,100.3,11400.0,65.1445,65.151,65.125,65.1445,11400.0
2014-07-01 13:50:00,100.3,100.3,100.23,100.24,39000.0,65.1445,65.1445,65.099,65.1055,39000.0
2014-07-01 13:55:00,100.23,100.26,100.23,100.25,21300.0,65.099,65.1185,65.099,65.112,21300.0
2014-07-01 14:00:00,100.24,100.24,100.2,100.21,57600.0,65.1055,65.1055,65.0795,65.086,57600.0
2014-07-01 14:05:00,100.21,100.28,100.2,100.27,74300.0,65.086,65.1315,65.0795,65.125,74300.0
2014-07-01 14:10:00,100.27,100.33,100.27,100.31,54600.0,65.125,65.164,65.125,65.151,54600.0
2014-07-01 14:15:00,100.32,100.33,100.27,100.3,22300.0,65.1575,65.164,65.125,65.1445,22300.0
2014-07-01 14:20:00,100.3,100.31,100.26,100.26,12800.0,65.1445,65.151,65.1185,65.1185,12800.0
2014-07-01 14:25:00,100.26,100.27,100.2,100.22,28000.0,65.1185,65.125,65.0795,65.0925,28000.0
2014-07-01 14:30:00,100.22,100.23,100.19,100.22,39700.0,65.0925,65.099,65.073,65.0925,39700.0
2014-07-01 14:35:00,100.23,100.27,100.19,100.27,28000.0,65.099,65.125,65.073,65.125,28000.0
2014-07-01 14:40:00,100.27,100.28,100.21,100.23,27000.0,65.125,65.1315,65.086,65.099,27000.0
2014-07-01 14:45:00,100.23,100.24,100.21,100.22,89300.0,65.099,65.1055,65.086,65.0925,89300.0
2014-07-01 14:50:00,100.23,100.24,100.21,100.23,36500.0,65.099,65.1055,65.086,65.099,36500.0
2014-07-01 14:55:00,100.23,100.3,100.22,100.28,43500.0,65.099,65.1445,65.0925,65.1315,43500.0
2014-07-01 15:00:00,100.28,100.29,100.21,100.25,52800.0,65.1315,65.138,65.086,65.112,52800.0
2014-07-01 15:05:00,100.24,100.25,100.22,100.23,62900.0,65.1055,65.112,65.0925,65.099,62900.0
2014-07-01 15:10:00,100.22,100.22,100.14,100.15,30200.0,65.0925,65.0925,65.0406,65.0471,30200.0
2014-07-01 15:15:00,100.14,100.26,100.1,100.26,84900.0,65.0406,65.1185,65.0146,65.1185,84900.0
2014-07-01 15:20:00,100.25,100.28,100.21,100.28,52200.0,65.112,65.1315,65.086,65.1315,52200.0
2014-07-01 15:25:00,100.27,100.27,100.2,100.23,81300.0,65.125,65.125,65.0795,65.099,81300.0
2014-07-01 15:30:00,100.22,100.28,100.21,100.27,75300.0,65.0925,65.1315,65.086,65.125,75300.0
2014-07-01 15:35:00,100.27,100.34,100.26,100.3,90500.0,65.125,65.1705,65.1185,65.1445,90500.0
2014-07-01 15:40:00,100.3,100.32,100.26,100.3,103900.0,65.1445,65.1575,65.1185,65.1445,103900.0
2014-07-01 15:45:00,100.3,100.33,100.26,100.27,104900.0,65.1445,65.164,65.1185,65.125,104900.0
2014-07-01 15:50:00,100.27,100.28,100.19,100.19,154100.0,65.125,65.1315,65.073,65.073,154100.0
2014-07-01 15:55:00,100.19,100.24,100.13,100.14,479400.0,65.073,65.1055,65.0341,65.0406,479400.0
2014-07-02 09:30:00,100.08,100.25,100.02,100.16,197000.0,65.0016,65.112,64.9626,65.0536,197000.0
2014-07-02 09:35:00,100.16,100.32,100.15,100.19,256800.0,65.0536,65.1575,65.0471,65.073,256800.0
2014-07-02 09:40:00,100.19,100.24,100.1,100.14,169700.0,65.073,65.1055,65.0146,65.0406,169700.0
2014-07-02 09:45:00,100.14,100.18,100.1,100.17,102200.0,65.0406,65.0665,65.0146,65.0601,102200.0
2014-07-02 09:50:00,100.17,100.22,100.06,100.11,128600.0,65.0601,65.0925,64.9886,65.0211,128600.0
2014-07-02 09:55:00,100.12,100.15,99.99,100.01,125200.0,65.0276,65.0471,64.9431,64.9561,125200.0
2014-07-02 10:00:00,100.01,100.14,100.0,100.08,90300.0,64.9561,65.0406,64.9496,65.0016,90300.0
2014-07-02 10:05:00,100.08,100.08,99.92,99.93,114200.0,65.0016,65.0016,64.8977,64.9042,114200.0
2014-07-02 10:10:00,99.93,99.96,99.85,99.94,114100.0,64.9042,64.9237,64.8522,64.9107,114100.0
2014-07-02 10:15:00,99.92,99.98,99.9,99.97,169600.0,64.8977,64.9366,64.8847,64.9302,169600.0
2014-07-02 10:20:00,99.98,100.03,99.9,100.02,75600.0,64.9366,64.9691,64.8847,64.9626,75600.0
2014-07-02 10:25:00,100.03,100.11,100.01,100.07,99500.0,64.9691,65.0211,64.9561,64.9951,99500.0
2014-07-02 10:30:00,100.07,100.21,100.07,100.17,102100.0,64.9951,65.086,64.9951,65.0601,102100.0
2014-07-02 10:35:00,100.17,100.2,100.13,100.18,62600.0,65.0601,65.0795,65.0341,65.0665,62600.0
2014-07-02 10:40:00,100.18,100.25,100.15,100.23,112900.0,65.0665,65.112,65.0471,65.099,112900.0
2014-07-02 10:45:00,100.23,100.26,100.18,100.24,51000.0,65.099,65.1185,65.0665,65.1055,51000.0
2014-07-02 10:50:00,100.24,100.26,100.18,100.19,39000.0,65.1055,65.1185,65.0665,65.073,39000.0
2014-07-02 10:55:00,100.19,100.25,100.17,100.21,50100.0,65.073,65.112,65.0601,65.086,50100.0
2014-07-02 11:00:00,100.21,100.37,100.21,100.29,124100.0,65.086,65.19,65.086,65.138,124100.0
2014-07-02 11:05:00,100.29,100.31,100.14,100.18,39000.0,65.138,65.151,65.0406,65.0665,39000.0
2014-07-02 11:10:00,100.17,100.2,100.11,100.15,145100.0,65.0601,65.0795,65.0211,65.0471,145100.0
2014-07-02 11:15:00,100.15,100.22,100.15,100.18,40000.0,65.0471,65.0925,65.0471,65.0665,40000.0
2014-07-02 11:20:00,100.19,100.25,100.15,100.24,57700.0,65.073,65.112,65.0471,65.1055,57700.0
2014-07-02 11:25:00,100.23,100.23,100.17,100.17,39800.0,65.099,65.099,65.0601,65.0601,39800.0
2014-07-02 11:30:00,100.16,100.21,100.14,100.16,42700.0,65.0536,65.086,65.0406,65.0536,42700.0
2014-07-02 11:35:00,100.17,100.24,100.17,100.23,23400.0,65.0601,65.1055,65.0601,65.099,23400.0
2014-07-02 11:40:00,100.23,100.24,100.19,100.2,24600.0,65.099,65.1055,65.073,65.0795,24600.0
2014-07-02 11:45:00,100.19,100.21,100.12,100.14,65200.0,65.073,65.086,65.0276,65.0406,65200.0
2014-07-02 11:50:00,100.13,100.16,100.1,100.1,42300.0,65.0341,65.0536,65.0146,65.0146,42300.0
2014-07-02 11:55:00,100.1,100.11,100.08,100.09,28600.0,65.0146,65.0211,65.0016,65.0081,28600.0
2014-07-02 12:00:00,100.09,100.11,100.05,100.07,13000.0,65.0081,65.0211,64.9821,64.9951,13000.0
2014-07-02 12:05:00,100.06,100.07,99.96,99.98,201700.0,64.9886,64.9951,64.9237,64.9366,201700.0
2014-07-02 12:10:00,99.98,100.0,99.97,99.99,50700.0,64.9366,64.9496,64.9302,64.9431,50700.0
2014-07-02 12:15:00,99.99,100.02,99.97,99.98,81200.0,64.9431,64.9626,64.9302,64.9366,81200.0
2014-07-02 12:20:00,99.97,99.98,99.87,99.88,76200.0,64.9302,64.9366,64.8652,64.8717,76200.0
2014-07-02 12:25:00,99.88,99.89,99.81,99.86,81500.0,64.8717,64.8782,64.8262,64.8587,81500.0
2014-07-02 12:30:00,99.86,99.9,99.83,99.86,63300.0,64.8587,64.8847,64.8392,64.8587,63300.0
2014-07-02 12:35:00,99.86,99.87,99.83,99.85,34200.0,64.8587,64.8652,64.8392,64.8522,34200.0
2014-07-02 12:40:00,99.85,99.85,99.8,99.83,17700.0,64.8522,64.8522,64.8197,64.8392,17700.0
2014-07-02 12:45:00,99.83,99.88,99.83,99.87,18500.0,64.8392,64.8717,64.8392,64.8652,18500.0
2014-07-02 12:50:00,99.87,99.89,99.8,99.8,68800.0,64.8652,64.8782,64.8197,64.8197,68800.0
2014-07-02 12:55:00,99.8,99.94,99.8,99.93,53600.0,64.8197,64.9107,64.8197,64.9042,53600.0
2014-07-02 13:00:00,99.93,99.93,99.87,99.88,23200.0,64.9042,64.9042,64.8652,64.8717,23200.0
2014-07-02 13:05:00,99.87,99.93,99.82,99.91,48600.0,64.8652,64.9042,64.8327,64.8912,48600.0
2014-07-02 13:10:00,99.91,99.92,99.87,99.87,17900.0,64.8912,64.8977,64.8652,64.8652,17900.0
2014-07-02 13:15:00,99.87,99.89,99.84,99.89,38300.0,64.8652,64.8782,64.8457,64.8782,38300.0
2014-07-02 13:20:00,99.89,99.94,99.88,99.91,20700.0,64.8782,64.9107,64.8717,64.8912,20700.0
2014-07-02 13:25:00,99.91,99.96,99.91,99.95,14500.0,64.8912,64.9237,64.8912,64.9172,14500.0
2014-07-02 13:30:00,99.96,99.98,99.94,99.94,15800.0,64.9237,64.9366,64.9107,64.9107,15800.0
2014-07-02 13:35:00,99.95,99.95,99.89,99.93,54700.0,64.9172,64.9172,64.8782,64.9042,54700.0
2014-07-02 13:40:00,99.93,99.95,99.9,99.9,17900.0,64.9042,64.9172,64.8847,64.8847,17900.0
2014-07-02 13:45:00,99.9,99.95,99.89,99.89,24100.0,64.8847,64.9172,64.8782,64.8782,24100.0
2014-07-02 13:50:00,99.9,99.94,99.86,99.91,103300.0,64.8847,64.9107,64.8587,64.8912,103300.0
2014-07-02 13:55:00,99.91,99.98,99.9,99.93,18300.0,64.8912,64.9366,64.8847,64.9042,18300.0
2014-07-02 14:00:00,99.93,99.95,99.92,99.93,17600.0,64.9042,64.9172,64.8977,64.9042,17600.0
2014-07-02 14:05:00,99.93,99.95,99.92,99.92,12500.0,64.9042,64.9172,64.8977,64.8977,12500.0
2014-07-02 14:10:00,99.93,99.96,99.92,99.93,15800.0,64.9042,64.9237,64.8977,64.9042,15800.0
2014-07-02 14:15:00,99.93,99.93,99.89,99.9,46500.0,64.9042,64.9042,64.8782,64.8847,46500.0
2014-07-02 14:20:00,99.9,99.96,99.89,99.94,40900.0,64.8847,64.9237,64.8782,64.9107,40900.0
2014-07-02 14:25:00,99.94,99.98,99.92,99.96,19900.0,64.9107,64.9366,64.8977,64.9237,19900.0
2014-07-02 14:30:00,99.97,100.05,99.94,100.03,86200.0,64.9302,64.9821,64.9107,64.9691,86200.0
2014-07-02 14:35:00,100.04,100.04,99.98,100.01,41000.0,64.9756,64.9756,64.9366,64.9561,41000.0
2014-07-02 14:40:00,100.01,100.02,99.99,100.0,17500.0,64.9561,64.9626,64.9431,64.9496,17500.0
2014-07-02 14:45:00,100.0,100.01,99.94,99.94,25100.0,64.9496,64.9561,64.9107,64.9107,25100.0
2014-07-02 14:50:00,99.95,99.98,99.9,99.91,90600.0,64.9172,64.9366,64.8847,64.8912,90600.0
2014-07-02 14:55:00,99.91,99.91,99.81,99.88,70700.0,64.8912,64.8912,64.8262,64.8717,70700.0
2014-07-02 15:00:00,99.88,99.89,99.81,99.84,46300.0,64.8717,64.8782,64.8262,64.8457,46300.0
2014-07-02 15:05:00,99.84,99.87,99.83,99.85,37800.0,64.8457,64.8652,64.8392,64.8522,37800.0
2014-07-02 15:10:00,99.85,99.91,99.84,99.91,31100.0,64.8522,64.8912,64.8457,64.8912,31100.0
2014-07-02 15:15:00,99.92,99.93,99.9,99.92,62800.0,64.8977,64.9042,64.8847,64.8977,62800.0
2014-07-02 15:20:00,99.92,99.97,99.91,99.91,71600.0,64.8977,64.9302,64.8912,64.8912,71600.0
2014-07-02 15:25:00,99.92,99.96,99.9,99.9,61100.0,64.8977,64.9237,64.8847,64.8847,61100.0
2014-07-02 15:30:00,99.91,99.98,99.91,99.96,28000.0,64.8912,64.9366,64.8912,64.9237,28000.0
2014-07-02 15:35:00,99.95,99.98,99.94,99.97,59600.0,64.9172,64.9366,64.9107,64.9302,59600.0
2014-07-02 15:40:00,99.97,100.02,99.97,99.99,48000.0,64.9302,64.9626,64.9302,64.9431,48000.0
2014-07-02 15:45:00,100.0,100.03,99.97,99.98,91200.0,64.9496,64.9691,64.9302,64.9366,91200.0
2014-07-02 15:50:00,99.99,100.01,99.95,99.98,127300.0,64.9431,64.9561,64.9172,64.9366,127300.0
2014-07-02 15:55:00,99.98,100.02,99.95,100.02,321900.0,64.9366,64.9626,64.9172,64.9626,321900.0
2014-07-03 09:30:00,100.43,100.49,100.17,100.21,220500.0,65.2289,65.2679,65.0601,65.086,220500.0
2014-07-03 09:35:00,100.23,100.26,99.99,100.04,171400.0,65.099,65.1185,64.9431,64.9756,171400.0
2014-07-03 09:40:00,100.04,100.15,99.93,99.94,155300.0,64.9756,65.0471,64.9042,64.9107,155300.0
2014-07-03 09:45:00,99.94,100.06,99.92,99.98,149500.0,64.9107,64.9886,64.8977,64.9366,149500.0
2014-07-03 09:50:00,99.98,100.08,99.94,99.95,107500.0,64.9366,65.0016,64.9107,64.9172,107500.0
2014-07-03 09:55:00,99.94,100.08,99.85,100.07,90900.0,64.9107,65.0016,64.8522,64.9951,90900.0
2014-07-03 10:00:00,100.06,100.08,99.99,100.02,86000.0,64.9886,65.0016,64.9431,64.9626,86000.0
2014-07-03 10:05:00,100.02,100.07,100.0,100.04,56900.0,64.9626,64.9951,64.9496,64.9756,56900.0
2014-07-03 10:10:00,100.05,100.1,100.0,100.09,48600.0,64.9821,65.0146,64.9496,65.0081,48600.0
2014-07-03 10:15:00,100.09,100.1,99.95,99.97,43800.0,65.0081,65.0146,64.9172,64.9302,43800.0
2014-07-03 10:20:00,99.97,99.98,99.83,99.84,99600.0,64.9302,64.9366,64.8392,64.8457,99600.0
2014-07-03 10:25:00,99.84,99.95,99.84,99.9,54900.0,64.8457,64.9172,64.8457,64.8847,54900.0
2014-07-03 10:30:00,99.91,100.05,99.91,100.02,63800.0,64.8912,64.9821,64.8912,64.9626,63800.0
2014-07-03 10:35:00,100.03,100.09,100.0,100.08,70800.0,64.9691,65.0081,64.9496,65.0016,70800.0
2014-07-03 10:40:00,100.08,100.12,100.05,100.07,40100.0,65.0016,65.0276,64.9821,64.9951,40100.0
2014-07-03 10:45:00,100.09,100.12,100.05,100.05,51400.0,65.0081,65.0276,64.9821,64.9821,51400.0
2014-07-03 10:50:00,100.06,100.11,100.06,100.1,26800.0,64.9886,65.0211,64.9886,65.0146,26800.0
2014-07-03 10:55:00,100.1,100.12,100.04,100.09,53600.0,65.0146,65.0276,64.9756,65.0081,53600.0
2014-07-03 11:00:00,100.09,100.14,100.08,100.13,99600.0,65.0081,65.0406,65.0016,65.0341,99600.0
2014-07-03 11:05:00,100.12,100.17,100.1,100.17,24400.0,65.0276,65.0601,65.0146,65.0601,24400.0
2014-07-03 11:10:00,100.17,100.2,100.14,100.15,77400.0,65.0601,65.0795,65.0406,65.0471,77400.0
2014-07-03 11:15:00,100.14,100.18,100.12,100.13,51800.0,65.0406,65.0665,65.0276,65.0341,51800.0
2014-07-03 11:20:00,100.13,100.14,100.09,100.13,22300.0,65.0341,65.0406,65.0081,65.0341,22300.0
2014-07-03 11:25:00,100.13,100.25,100.13,100.21,59800.0,65.0341,65.112,65.0341,65.086,59800.0
2014-07-03 11:30:00,100.21,100.25,100.19,100.25,51500.0,65.086,65.112,65.073,65.112,51500.0
2014-07-03 11:35:00,100.24,100.29,100.21,100.26,31000.0,65.1055,65.138,65.086,65.1185,31000.0
2014-07-03 11:40:00,100.26,100.26,100.17,100.19,24200.0,65.1185,65.1185,65.0601,65.073,24200.0
2014-07-03 11:45:00,100.18,100.22,100.17,100.18,35500.0,65.0665,65.0925,65.0601,65.0665,35500.0
2014-07-03 11:50:00,100.19,100.2,100.14,100.17,40500.0,65.073,65.0795,65.0406,65.0601,40500.0
2014-07-03 11:55:00,100.18,100.18,100.11,100.14,24200.0,65.0665,65.0665,65.0211,65.0406,24200.0
2014-07-03 12:00:00,100.14,100.23,100.14,100.23,49700.0,65.0406,65.099,65.0406,65.099,49700.0
2014-07-03 12:05:00,100.24,100.24,100.18,100.21,23400.0,65.1055,65.1055,65.0665,65.086,23400.0
2014-07-03 12:10:00,100.22,100.29,100.22,100.27,45800.0,65.0925,65.138,65.0925,65.125,45800.0
2014-07-03 12:15:00,100.27,100.3,100.25,100.26,61800.0,65.125,65.1445,65.112,65.1185,61800.0
2014-07-03 12:20:00,100.25,100.28,100.22,100.28,50000.0,65.112,65.1315,65.0925,65.1315,50000.0
2014-07-03 12:25:00,100.27,100.3,100.27,100.29,35500.0,65.125,65.1445,65.125,65.138,35500.0
2014-07-03 12:30:00,100.29,100.32,100.28,100.31,63200.0,65.138,65.1575,65.1315,65.151,63200.0
2014-07-03 12:35:00,100.31,100.31,100.27,100.27,50000.0,65.151,65.151,65.125,65.125,50000.0
2014-07-03 12:40:00,100.28,100.34,100.28,100.33,78800.0,65.1315,65.1705,65.1315,65.164,78800.0
2014-07-03 12:45:00,100.33,100.34,100.28,100.29,150700.0,65.164,65.1705,65.1315,65.138,150700.0
2014-07-03 12:50:00,100.28,100.3,100.27,100.3,119800.0,65.1315,65.1445,65.125,65.1445,119800.0
2014-07-03 12:55:00,100.3,100.44,100.25,100.43,279200.0,65.1445,65.2354,65.112,65.2289,279200.0
2014-07-07 09:30:00,100.3,100.3,99.82,99.82,174300.0,65.1445,65.1445,64.8327,64.8327,174300.0
2014-07-07 09:35:00,99.83,99.92,99.68,99.82,405200.0,64.8392,64.8977,64.7418,64.8327,405200.0
2014-07-07 09:40:00,99.83,99.83,99.68,99.69,296200.0,64.8392,64.8392,64.7418,64.7483,296200.0
2014-07-07 09:45:00,99.68,99.8,99.62,99.8,192000.0,64.7418,64.8197,64.7028,64.8197,192000.0
2014-07-07 09:50:00,99.8,99.87,99.76,99.82,136200.0,64.8197,64.8652,64.7938,64.8327,136200.0
2014-07-07 09:55:00,99.83,99.91,99.77,99.91,143600.0,64.8392,64.8912,64.8003,64.8912,143600.0
2014-07-07 10:00:00,99.9,99.9,99.78,99.78,94700.0,64.8847,64.8847,64.8067,64.8067,94700.0
2014-07-07 10:05:00,99.77,99.86,99.76,99.83,103600.0,64.8003,64.8587,64.7938,64.8392,103600.0
2014-07-07 10:10:00,99.83,99.95,99.83,99.92,128400.0,64.8392,64.9172,64.8392,64.8977,128400.0
2014-07-07 10:15:00,99.91,99.91,99.83,99.83,75000.0,64.8912,64.8912,64.8392,64.8392,75000.0
2014-07-07 10:20:00,99.83,99.86,99.78,99.8,47900.0,64.8392,64.8587,64.8067,64.8197,47900.0
2014-07-07 10:25:00,99.81,99.83,99.79,99.79,40200.0,64.8262,64.8392,64.8132,64.8132,40200.0
2014-07-07 10:30:00,99.79,99.79,99.72,99.75,45900.0,64.8132,64.8132,64.7678,64.7873,45900.0
2014-07-07 10:35:00,99.74,99.78,99.69,99.75,61900.0,64.7808,64.8067,64.7483,64.7873,61900.0
2014-07-07 10:40:00,99.74,99.84,99.73,99.84,44300.0,64.7808,64.8457,64.7743,64.8457,44300.0
2014-07-07 10:45:00,99.83,99.85,99.8,99.83,57900.0,64.8392,64.8522,64.8197,64.8392,57900.0
2014-07-07 10:50:00,99.82,99.89,99.77,99.79,69600.0,64.8327,64.8782,64.8003,64.8132,69600.0
2014-07-07 10:55:00,99.79,99.79,99.66,99.68,143900.0,64.8132,64.8132,64.7288,64.7418,143900.0
2014-07-07 11:00:00,99.68,99.68,99.59,99.64,156700.0,64.7418,64.7418,64.6833,64.7158,156700.0
2014-07-07 11:05:00,99.65,99.7,99.52,99.52,152600.0,64.7223,64.7548,64.6379,64.6379,152600.0
2014-07-07 11:10:00,99.53,99.66,99.52,99.62,169500.0,64.6444,64.7288,64.6379,64.7028,169500.0
2014-07-07 11:15:00,99.62,99.66,99.6,99.63,49800.0,64.7028,64.7288,64.6898,64.7093,49800.0
2014-07-07 11:20:00,99.63,99.66,99.61,99.63,67100.0,64.7093,64.7288,64.6963,64.7093,67100.0
2014-07-07 11:25:00,99.63,99.7,99.62,99.67,41200.0,64.7093,64.7548,64.7028,64.7353,41200.0
2014-07-07 11:30:00,99.67,99.69,99.6,99.66,42100.0,64.7353,64.7483,64.6898,64.7288,42100.0
2014-07-07 11:35:00,99.66,99.71,99.66,99.7,35500.0,64.7288,64.7613,64.7288,64.7548,35500.0
2014-07-07 11:40:00,99.7,99.71,99.64,99.65,29700.0,64.7548,64.7613,64.7158,64.7223,29700.0
2014-07-07 11:45:00,99.65,99.67,99.56,99.6,34400.0,64.7223,64.7353,64.6639,64.6898,34400.0
2014-07-07 11:50:00,99.59,99.65,99.58,99.58,18500.0,64.6833,64.7223,64.6768,64.6768,18500.0
2014-07-07 11:55:00,99.58,99.61,99.56,99.6,15600.0,64.6768,64.6963,64.6639,64.6898,15600.0
2014-07-07 12:00:00,99.59,99.68,99.58,99.6,79300.0,64.6833,64.7418,64.6768,64.6898,79300.0
2014-07-07 12:05:00,99.61,99.63,99.58,99.59,63800.0,64.6963,64.7093,64.6768,64.6833,63800.0
2014-07-07 12:10:00,99.59,99.65,99.58,99.6,63600.0,64.6833,64.7223,64.6768,64.6898,63600.0
2014-07-07 12:15:00,99.61,99.63,99.58,99.63,53200.0,64.6963,64.7093,64.6768,64.7093,53200.0
2014-07-07 12:20:00,99.63,99.69,99.62,99.62,50900.0,64.7093,64.7483,64.7028,64.7028,50900.0
2014-07-07 12:25:00,99.63,99.68,99.62,99.63,40000.0,64.7093,64.7418,64.7028,64.7093,40000.0
2014-07-07 12:30:00,99.62,99.63,99.56,99.56,34800.0,64.7028,64.7093,64.6639,64.6639,34800.0
2014-07-07 12:35:00,99.56,99.59,99.55,99.56,35100.0,64.6639,64.6833,64.6574,64.6639,35100.0
2014-07-07 12:40:00,99.56,99.63,99.56,99.59,30500.0,64.6639,64.7093,64.6639,64.6833,30500.0
2014-07-07 12:45:00,99.6,99.61,99.52,99.52,18300.0,64.6898,64.6963,64.6379,64.6379,18300.0
2014-07-07 12:50:00,99.52,99.53,99.5,99.51,13700.0,64.6379,64.6444,64.6249,64.6314,13700.0
2014-07-07 12:55:00,99.51,99.59,99.5,99.55,64800.0,64.6314,64.6833,64.6249,64.6574,64800.0
2014-07-07 13:00:00,99.54,99.58,99.54,99.57,20700.0,64.6509,64.6768,64.6509,64.6704,20700.0
2014-07-07 13:05:00,99.58,99.65,99.58,99.64,32300.0,64.6768,64.7223,64.6768,64.7158,32300.0
2014-07-07 13:10:00,99.64,99.67,99.62,99.66,116700.0,64.7158,64.7353,64.7028,64.7288,116700.0
2014-07-07 13:15:00,99.66,99.68,99.64,99.68,53700.0,64.7288,64.7418,64.7158,64.7418,53700.0
2014-07-07 13:20:00,99.68,99.69,99.64,99.66,101800.0,64.7418,64.7483,64.7158,64.7288,101800.0
2014-07-07 13:25:00,99.67,99.7,99.64,99.68,33600.0,64.7353,64.7548,64.7158,64.7418,33600.0
2014-07-07 13:30:00,99.68,99.68,99.64,99.66,48900.0,64.7418,64.7418,64.7158,64.7288,48900.0
2014-07-07 13:35:00,99.66,99.66,99.61,99.64,16400.0,64.7288,64.7288,64.6963,64.7158,16400.0
2014-07-07 13:40:00,99.64,99.68,99.6,99.65,22000.0,64.7158,64.7418,64.6898,64.7223,22000.0
2014-07-07 13:45:00,99.64,99.71,99.64,99.71,16700.0,64.7158,64.7613,64.7158,64.7613,16700.0
2014-07-07 13:50:00,99.7,99.73,99.69,99.71,35300.0,64.7548,64.7743,64.7483,64.7613,35300.0
2014-07-07 13:55:00,99.7,99.7,99.63,99.65,28100.0,64.7548,64.7548,64.7093,64.7223,28100.0
2014-07-07 14:00:00,99.65,99.67,99.65,99.66,24200.0,64.7223,64.7353,64.7223,64.7288,24200.0
2014-07-07 14:05:00,99.67,99.68,99.62,99.64,29300.0,64.7353,64.7418,64.7028,64.7158,29300.0
2014-07-07 14:10:00,99.63,99.67,99.62,99.67,25800.0,64.7093,64.7353,64.7028,64.7353,25800.0
2014-07-07 14:15:00,99.67,99.71,99.67,99.67,41100.0,64.7353,64.7613,64.7353,64.7353,41100.0
2014-07-07 14:20:00,99.67,99.67,99.61,99.65,34800.0,64.7353,64.7353,64.6963,64.7223,34800.0
2014-07-07 14:25:00,99.64,99.64,99.61,99.63,22800.0,64.7158,64.7158,64.6963,64.7093,22800.0
2014-07-07 14:30:00,99.63,99.63,99.48,99.49,83700.0,64.7093,64.7093,64.6119,64.6184,83700.0
2014-07-07 14:35:00,99.5,99.52,99.44,99.48,45400.0,64.6249,64.6379,64.5859,64.6119,45400.0
2014-07-07 14:40:00,99.49,99.56,99.48,99.53,86100.0,64.6184,64.6639,64.6119,64.6444,86100.0
2014-07-07 14:45:00,99.54,99.59,99.51,99.56,46100.0,64.6509,64.6833,64.6314,64.6639,46100.0
2014-07-07 14:50:00,99.57,99.61,99.54,99.58,50600.0,64.6704,64.6963,64.6509,64.6768,50600.0
2014-07-07 14:55:00,99.57,99.58,99.54,99.55,20800.0,64.6704,64.6768,64.6509,64.6574,20800.0
2014-07-07 15:00:00,99.54,99.57,99.53,99.53,31900.0,64.6509,64.6704,64.6444,64.6444,31900.0
2014-07-07 15:05:00,99.54,99.58,99.51,99.57,193900.0,64.6509,64.6768,64.6314,64.6704,193900.0
2014-07-07 15:10:00,99.56,99.58,99.51,99.51,60900.0,64.6639,64.6768,64.6314,64.6314,60900.0
2014-07-07 15:15:00,99.51,99.61,99.51,99.55,70300.0,64.6314,64.6963,64.6314,64.6574,70300.0
2014-07-07 15:20:00,99.55,99.57,99.52,99.55,80900.0,64.6574,64.6704,64.6379,64.6574,80900.0
2014-07-07 15:25:00,99.55,99.57,99.54,99.57,49100.0,64.6574,64.6704,64.6509,64.6704,49100.0
2014-07-07 15:30:00,99.56,99.59,99.53,99.55,153100.0,64.6639,64.6833,64.6444,64.6574,153100.0
2014-07-07 15:35:00,99.53,99.56,99.52,99.53,86200.0,64.6444,64.6639,64.6379,64.6444,86200.0
2014-07-07 15:40:00,99.52,99.56,99.51,99.54,189700.0,64.6379,64.6639,64.6314,64.6509,189700.0
2014-07-07 15:45:00,99.55,99.58,99.55,99.56,87500.0,64.6574,64.6768,64.6574,64.6639,87500.0
2014-07-07 15:50:00,99.57,99.62,99.56,99.57,223600.0,64.6704,64.7028,64.6639,64.6704,223600.0
2014-07-07 15:55:00,99.58,99.62,99.54,99.61,476200.0,64.6768,64.7028,64.6509,64.6963,476200.0
2014-07-08 09:30:00,99.44,99.49,99.15,99.18,246600.0,64.5859,64.6184,64.3976,64.417,246600.0
2014-07-08 09:35:00,99.18,99.43,99.16,99.41,721700.0,64.417,64.5794,64.4041,64.5664,721700.0
2014-07-08 09:40:00,99.4,99.65,99.36,99.64,332200.0,64.5599,64.7223,64.534,64.7158,332200.0
2014-07-08 09:45:00,99.63,99.66,99.41,99.42,357400.0,64.7093,64.7288,64.5664,64.5729,357400.0
2014-07-08 09:50:00,99.42,99.47,99.31,99.33,191600.0,64.5729,64.6054,64.5015,64.5145,191600.0
2014-07-08 09:55:00,99.32,99.53,99.31,99.52,140200.0,64.508,64.6444,64.5015,64.6379,140200.0
2014-07-08 10:00:00,99.53,99.53,99.29,99.36,187500.0,64.6444,64.6444,64.4885,64.534,187500.0
2014-07-08 10:05:00,99.36,99.42,99.32,99.36,139800.0,64.534,64.5729,64.508,64.534,139800.0
2014-07-08 10:10:00,99.36,99.45,99.32,99.36,141000.0,64.534,64.5924,64.508,64.534,141000.0
2014-07-08 10:15:00,99.35,99.53,99.32,99.49,144500.0,64.5275,64.6444,64.508,64.6184,144500.0
2014-07-08 10:20:00,99.49,99.51,99.36,99.45,472500.0,64.6184,64.6314,64.534,64.5924,472500.0
2014-07-08 10:25:00,99.44,99.46,99.37,99.38,98000.0,64.5859,64.5989,64.5405,64.5469,98000.0
2014-07-08 10:30:00,99.38,99.38,99.23,99.24,199200.0,64.5469,64.5469,64.4495,64.456,199200.0
2014-07-08 10:35:00,99.23,99.43,99.22,99.43,159900.0,64.4495,64.5794,64.443,64.5794,159900.0
2014-07-08 10:40:00,99.43,99.44,99.34,99.44,134400.0,64.5794,64.5859,64.521,64.5859,134400.0
2014-07-08 10:45:00,99.43,99.54,99.4,99.52,159200.0,64.5794,64.6509,64.5599,64.6379,159200.0
2014-07-08 10:50:00,99.51,99.66,99.47,99.63,127000.0,64.6314,64.7288,64.6054,64.7093,127000.0
2014-07-08 10:55:00,99.62,99.62,99.53,99.56,140800.0,64.7028,64.7028,64.6444,64.6639,140800.0
2014-07-08 11:00:00,99.57,99.57,99.49,99.53,343900.0,64.6704,64.6704,64.6184,64.6444,343900.0
2014-07-08 11:05:00,99.52,99.55,99.48,99.52,99300.0,64.6379,64.6574,64.6119,64.6379,99300.0
2014-07-08 11:10:00,99.53,99.54,99.46,99.46,64100.0,64.6444,64.6509,64.5989,64.5989,64100.0
2014-07-08 11:15:00,99.46,99.48,99.41,99.44,69100.0,64.5989,64.6119,64.5664,64.5859,69100.0
2014-07-08 11:20:00,99.41,99.45,99.32,99.34,128700.0,64.5664,64.5924,64.508,64.521,128700.0
2014-07-08 11:25:00,99.33,99.39,99.24,99.26,111200.0,64.5145,64.5534,64.456,64.469,111200.0
2014-07-08 11:30:00,99.26,99.4,99.25,99.31,187100.0,64.469,64.5599,64.4625,64.5015,187100.0
2014-07-08 11:35:00,99.31,99.43,99.3,99.4,118100.0,64.5015,64.5794,64.495,64.5599,118100.0
2014-07-08 11:40:00,99.4,99.4,99.35,99.37,188000.0,64.5599,64.5599,64.5275,64.5405,188000.0
2014-07-08 11:45:00,99.37,99.39,99.3,99.38,111000.0,64.5405,64.5534,64.495,64.5469,111000.0
2014-07-08 11:50:00,99.38,99.38,99.26,99.26,151800.0,64.5469,64.5469,64.469,64.469,151800.0
2014-07-08 11:55:00,99.27,99.31,99.24,99.27,39500.0,64.4755,64.5015,64.456,64.4755,39500.0
2014-07-08 12:00:00,99.27,99.29,99.2,99.24,70900.0,64.4755,64.4885,64.43,64.456,70900.0
2014-07-08 12:05:00,99.25,99.29,99.22,99.22,34600.0,64.4625,64.4885,64.443,64.443,34600.0
2014-07-08 12:10:00,99.23,99.24,99.14,99.17,73900.0,64.4495,64.456,64.3911,64.4106,73900.0
2014-07-08 12:15:00,99.15,99.19,99.07,99.11,241300.0,64.3976,64.4235,64.3456,64.3716,241300.0
2014-07-08 12:20:00,99.11,99.19,99.1,99.17,84500.0,64.3716,64.4235,64.3651,64.4106,84500.0
2014-07-08 12:25:00,99.17,99.23,99.13,99.22,116000.0,64.4106,64.4495,64.3846,64.443,116000.0
2014-07-08 12:30:00,99.23,99.26,99.17,99.17,110700.0,64.4495,64.469,64.4106,64.4106,110700.0
2014-07-08 12:35:00,99.18,99.22,99.17,99.17,99900.0,64.417,64.443,64.4106,64.4106,99900.0
2014-07-08 12:40:00,99.18,99.25,99.15,99.22,77300.0,64.417,64.4625,64.3976,64.443,77300.0
2014-07-08 12:45:00,99.23,99.28,99.22,99.25,158300.0,64.4495,64.482,64.443,64.4625,158300.0
2014-07-08 12:50:00,99.25,99.3,99.21,99.28,214100.0,64.4625,64.495,64.4365,64.482,214100.0
2014-07-08 12:55:00,99.29,99.31,99.22,99.26,42900.0,64.4885,64.5015,64.443,64.469,42900.0
2014-07-08 13:00:00,99.25,99.25,99.21,99.24,42700.0,64.4625,64.4625,64.4365,64.456,42700.0
2014-07-08 13:05:00,99.24,99.34,99.22,99.3,59800.0,64.456,64.521,64.443,64.495,59800.0
2014-07-08 13:10:00,99.3,99.42,99.29,99.42,42400.0,64.495,64.5729,64.4885,64.5729,42400.0
2014-07-08 13:15:00,99.43,99.49,99.4,99.47,58000.0,64.5794,64.6184,64.5599,64.6054,58000.0
2014-07-08 13:20:00,99.47,99.48,99.4,99.45,48600.0,64.6054,64.6119,64.5599,64.5924,48600.0
2014-07-08 13:25:00,99.45,99.54,99.45,99.48,184100.0,64.5924,64.6509,64.5924,64.6119,184100.0
2014-07-08 13:30:00,99.48,99.57,99.48,99.57,32200.0,64.6119,64.6704,64.6119,64.6704,32200.0
2014-07-08 13:35:00,99.57,99.65,99.57,99.61,143500.0,64.6704,64.7223,64.6704,64.6963,143500.0
2014-07-08 13:40:00,99.62,99.71,99.61,99.64,111700.0,64.7028,64.7613,64.6963,64.7158,111700.0
2014-07-08 13:45:00,99.64,99.71,99.64,99.68,262300.0,64.7158,64.7613,64.7158,64.7418,262300.0
2014-07-08 13:50:00,99.68,99.69,99.63,99.63,66800.0,64.7418,64.7483,64.7093,64.7093,66800.0
2014-07-08 13:55:00,99.63,99.64,99.55,99.55,40900.0,64.7093,64.7158,64.6574,64.6574,40900.0
2014-07-08 14:00:00,99.55,99.59,99.51,99.56,82400.0,64.6574,64.6833,64.6314,64.6639,82400.0
2014-07-08 14:05:00,99.56,99.59,99.53,99.56,54500.0,64.6639,64.6833,64.6444,64.6639,54500.0
2014-07-08 14:10:00,99.56,99.65,99.55,99.65,42200.0,64.6639,64.7223,64.6574,64.7223,42200.0
2014-07-08 14:15:00,99.65,99.66,99.59,99.62,72900.0,64.7223,64.7288,64.6833,64.7028,72900.0
2014-07-08 14:20:00,99.62,99.64,99.59,99.63,52300.0,64.7028,64.7158,64.6833,64.7093,52300.0
2014-07-08 14:25:00,99.63,99.65,99.6,99.64,40900.0,64.7093,64.7223,64.6898,64.7158,40900.0
2014-07-08 14:30:00,99.65,99.67,99.57,99.57,57300.0,64.7223,64.7353,64.6704,64.6704,57300.0
2014-07-08 14:35:00,99.57,99.61,99.57,99.57,17300.0,64.6704,64.6963,64.6704,64.6704,17300.0
2014-07-08 14:40:00,99.58,99.64,99.57,99.61,30200.0,64.6768,64.7158,64.6704,64.6963,30200.0
2014-07-08 14:45:00,99.61,99.62,99.55,99.57,41900.0,64.6963,64.7028,64.6574,64.6704,41900.0
2014-07-08 14:50:00,99.56,99.6,99.5,99.51,36400.0,64.6639,64.6898,64.6249,64.6314,36400.0
2014-07-08 14:55:00,99.51,99.59,99.51,99.52,35200.0,64.6314,64.6833,64.6314,64.6379,35200.0
2014-07-08 15:00:00,99.53,99.53,99.42,99.42,55100.0,64.6444,64.6444,64.5729,64.5729,55100.0
2014-07-08 15:05:00,99.43,99.48,99.42,99.45,29400.0,64.5794,64.6119,64.5729,64.5924,29400.0
2014-07-08 15:10:00,99.45,99.48,99.43,99.48,23100.0,64.5924,64.6119,64.5794,64.6119,23100.0
2014-07-08 15:15:00,99.47,99.52,99.45,99.45,41800.0,64.6054,64.6379,64.5924,64.5924,41800.0
2014-07-08 15:20:00,99.45,99.48,99.43,99.48,34400.0,64.5924,64.6119,64.5794,64.6119,34400.0
2014-07-08 15:25:00,99.48,99.52,99.43,99.43,57600.0,64.6119,64.6379,64.5794,64.5794,57600.0
2014-07-08 15:30:00,99.43,99.51,99.42,99.46,62200.0,64.5794,64.6314,64.5729,64.5989,62200.0
2014-07-08 15:35:00,99.46,99.51,99.44,99.47,86900.0,64.5989,64.6314,64.5859,64.6054,86900.0
2014-07-08 15:40:00,99.46,99.47,99.41,99.43,48600.0,64.5989,64.6054,64.5664,64.5794,48600.0
2014-07-08 15:45:00,99.44,99.47,99.42,99.43,134000.0,64.5859,64.6054,64.5729,64.5794,134000.0
2014-07-08 15:50:00,99.43,99.44,99.4,99.4,223900.0,64.5794,64.5859,64.5599,64.5599,223900.0
2014-07-08 15:55:00,99.4,99.46,99.4,99.45,443800.0,64.5599,64.5989,64.5599,64.5924,443800.0
2014-07-09 09:30:00,99.56,99.82,99.55,99.69,233100.0,64.6639,64.8327,64.6574,64.7483,233100.0
2014-07-09 09:35:00,99.7,99.76,99.57,99.66,269600.0,64.7548,64.7938,64.6704,64.7288,269600.0
2014-07-09 09:40:00,99.67,99.76,99.55,99.56,181600.0,64.7353,64.7938,64.6574,64.6639,181600.0
2014-07-09 09:45:00,99.56,99.6,99.47,99.48,166700.0,64.6639,64.6898,64.6054,64.6119,166700.0
2014-07-09 09:50:00,99.49,99.65,99.47,99.63,122600.0,64.6184,64.7223,64.6054,64.7093,122600.0
2014-07-09 09:55:00,99.63,99.74,99.61,99.64,109800.0,64.7093,64.7808,64.6963,64.7158,109800.0
2014-07-09 10:00:00,99.64,99.69,99.59,99.68,74800.0,64.7158,64.7483,64.6833,64.7418,74800.0
2014-07-09 10:05:00,99.67,99.77,99.66,99.76,109500.0,64.7353,64.8003,64.7288,64.7938,109500.0
2014-07-09 10:10:00,99.76,99.78,99.61,99.62,99600.0,64.7938,64.8067,64.6963,64.7028,99600.0
2014-07-09 10:15:00,99.62,99.67,99.59,99.62,75500.0,64.7028,64.7353,64.6833,64.7028,75500.0
2014-07-09 10:20:00,99.63,99.7,99.6,99.65,114700.0,64.7093,64.7548,64.6898,64.7223,114700.0
2014-07-09 10:25:00,99.66,99.72,99.66,99.72,66700.0,64.7288,64.7678,64.7288,64.7678,66700.0
2014-07-09 10:30:00,99.73,99.77,99.7,99.74,75900.0,64.7743,64.8003,64.7548,64.7808,75900.0
2014-07-09 10:35:00,99.75,99.8,99.72,99.78,58100.0,64.7873,64.8197,64.7678,64.8067,58100.0
2014-07-09 10:40:00,99.78,99.94,99.77,99.92,100700.0,64.8067,64.9107,64.8003,64.8977,100700.0
2014-07-09 10:45:00,99.92,100.0,99.87,99.87,112600.0,64.8977,64.9496,64.8652,64.8652,112600.0
2014-07-09 10:50:00,99.88,99.89,99.8,99.83,89500.0,64.8717,64.8782,64.8197,64.8392,89500.0
2014-07-09 10:55:00,99.83,99.87,99.78,99.85,36500.0,64.8392,64.8652,64.8067,64.8522,36500.0
2014-07-09 11:00:00,99.85,99.87,99.81,99.82,78100.0,64.8522,64.8652,64.8262,64.8327,78100.0
2014-07-09 11:05:00,99.82,99.86,99.8,99.8,58800.0,64.8327,64.8587,64.8197,64.8197,58800.0
2014-07-09 11:10:00,99.81,99.81,99.6,99.63,90400.0,64.8262,64.8262,64.6898,64.7093,90400.0
2014-07-09 11:15:00,99.63,99.68,99.61,99.67,39000.0,64.7093,64.7418,64.6963,64.7353,39000.0
2014-07-09 11:20:00,99.67,99.73,99.64,99.7,87700.0,64.7353,64.7743,64.7158,64.7548,87700.0
2014-07-09 11:25:00,99.71,99.72,99.66,99.71,122200.0,64.7613,64.7678,64.7288,64.7613,122200.0
2014-07-09 11:30:00,99.7,99.72,99.66,99.66,48800.0,64.7548,64.7678,64.7288,64.7288,48800.0
2014-07-09 11:35:00,99.66,99.67,99.6,99.67,67800.0,64.7288,64.7353,64.6898,64.7353,67800.0
2014-07-09 11:40:00,99.68,99.69,99.65,99.67,27600.0,64.7418,64.7483,64.7223,64.7353,27600.0
2014-07-09 11:45:00,99.68,99.71,99.63,99.65,45500.0,64.7418,64.7613,64.7093,64.7223,45500.0
2014-07-09 11:50:00,99.65,99.67,99.63,99.67,18200.0,64.7223,64.7353,64.7093,64.7353,18200.0
2014-07-09 11:55:00,99.67,99.7,99.62,99.62,21700.0,64.7353,64.7548,64.7028,64.7028,21700.0
2014-07-09 12:00:00,99.62,99.65,99.61,99.62,25500.0,64.7028,64.7223,64.6963,64.7028,25500.0
2014-07-09 12:05:00,99.62,99.65,99.61,99.62,30400.0,64.7028,64.7223,64.6963,64.7028,30400.0
2014-07-09 12:10:00,99.63,99.65,99.59,99.6,43100.0,64.7093,64.7223,64.6833,64.6898,43100.0
2014-07-09 12:15:00,99.59,99.59,99.51,99.51,51400.0,64.6833,64.6833,64.6314,64.6314,51400.0
2014-07-09 12:20:00,99.52,99.52,99.46,99.52,32200.0,64.6379,64.6379,64.5989,64.6379,32200.0
2014-07-09 12:25:00,99.51,99.53,99.48,99.52,24500.0,64.6314,64.6444,64.6119,64.6379,24500.0
2014-07-09 12:30:00,99.54,99.59,99.47,99.58,103400.0,64.6509,64.6833,64.6054,64.6768,103400.0
2014-07-09 12:35:00,99.57,99.65,99.57,99.59,148600.0,64.6704,64.7223,64.6704,64.6833,148600.0
2014-07-09 12:40:00,99.59,99.64,99.55,99.63,100700.0,64.6833,64.7158,64.6574,64.7093,100700.0
2014-07-09 12:45:00,99.62,99.62,99.58,99.58,16400.0,64.7028,64.7028,64.6768,64.6768,16400.0
2014-07-09 12:50:00,99.58,99.67,99.57,99.67,53400.0,64.6768,64.7353,64.6704,64.7353,53400.0
2014-07-09 12:55:00,99.68,99.75,99.64,99.75,51400.0,64.7418,64.7873,64.7158,64.7873,51400.0
2014-07-09 13:00:00,99.73,99.73,99.69,99.7,24200.0,64.7743,64.7743,64.7483,64.7548,24200.0
2014-07-09 13:05:00,99.7,99.73,99.69,99.71,21400.0,64.7548,64.7743,64.7483,64.7613,21400.0
2014-07-09 13:10:00,99.71,99.74,99.68,99.72,47400.0,64.7613,64.7808,64.7418,64.7678,47400.0
2014-07-09 13:15:00,99.73,99.75,99.73,99.74,22500.0,64.7743,64.7873,64.7743,64.7808,22500.0
2014-07-09 13:20:00,99.74,99.78,99.74,99.78,28300.0,64.7808,64.8067,64.7808,64.8067,28300.0
2014-07-09 13:25:00,99.78,99.79,99.73,99.75,20700.0,64.8067,64.8132,64.7743,64.7873,20700.0
2014-07-09 13:30:00,99.76,99.77,99.73,99.76,24200.0,64.7938,64.8003,64.7743,64.7938,24200.0
2014-07-09 13:35:00,99.76,99.8,99.73,99.79,21000.0,64.7938,64.8197,64.7743,64.8132,21000.0
2014-07-09 13:40:00,99.79,99.8,99.75,99.76,19700.0,64.8132,64.8197,64.7873,64.7938,19700.0
2014-07-09 13:45:00,99.76,99.77,99.73,99.74,40800.0,64.7938,64.8003,64.7743,64.7808,40800.0
2014-07-09 13:50:00,99.73,99.75,99.7,99.72,15100.0,64.7743,64.7873,64.7548,64.7678,15100.0
2014-07-09 13:55:00,99.71,99.73,99.69,99.72,28700.0,64.7613,64.7743,64.7483,64.7678,28700.0
2014-07-09 14:00:00,99.71,99.73,99.62,99.65,122300.0,64.7613,64.7743,64.7028,64.7223,122300.0
2014-07-09 14:05:00,99.65,99.67,99.52,99.64,159800.0,64.7223,64.7353,64.6379,64.7158,159800.0
2014-07-09 14:10:00,99.64,99.71,99.59,99.66,71900.0,64.7158,64.7613,64.6833,64.7288,71900.0
2014-07-09 14:15:00,99.66,99.87,99.66,99.82,118800.0,64.7288,64.8652,64.7288,64.8327,118800.0
2014-07-09 14:20:00,99.82,99.88,99.81,99.81,49400.0,64.8327,64.8717,64.8262,64.8262,49400.0
2014-07-09 14:25:00,99.81,99.95,99.81,99.89,77700.0,64.8262,64.9172,64.8262,64.8782,77700.0
2014-07-09 14:30:00,99.9,99.93,99.83,99.92,59000.0,64.8847,64.9042,64.8392,64.8977,59000.0
2014-07-09 14:35:00,99.92,99.94,99.84,99.88,78900.0,64.8977,64.9107,64.8457,64.8717,78900.0
2014-07-09 14:40:00,99.88,99.95,99.87,99.92,87800.0,64.8717,64.9172,64.8652,64.8977,87800.0
2014-07-09 14:45:00,99.93,99.96,99.92,99.93,41100.0,64.9042,64.9237,64.8977,64.9042,41100.0
2014-07-09 14:50:00,99.94,100.0,99.91,99.99,56300.0,64.9107,64.9496,64.8912,64.9431,56300.0
2014-07-09 14:55:00,99.99,100.0,99.94,99.96,52900.0,64.9431,64.9496,64.9107,64.9237,52900.0
2014-07-09 15:00:00,99.95,100.01,99.95,100.0,49600.0,64.9172,64.9561,64.9172,64.9496,49600.0
2014-07-09 15:05:00,100.0,100.08,100.0,100.07,43600.0,64.9496,65.0016,64.9496,64.9951,43600.0
2014-07-09 15:10:00,100.07,100.16,100.06,100.15,54000.0,64.9951,65.0536,64.9886,65.0471,54000.0
2014-07-09 15:15:00,100.15,100.15,100.04,100.1,48900.0,65.0471,65.0471,64.9756,65.0146,48900.0
2014-07-09 15:20:00,100.1,100.14,100.09,100.12,78300.0,65.0146,65.0406,65.0081,65.0276,78300.0
2014-07-09 15:25:00,100.11,100.14,100.11,100.11,38400.0,65.0211,65.0406,65.0211,65.0211,38400.0
2014-07-09 15:30:00,100.11,100.14,100.09,100.09,111500.0,65.0211,65.0406,65.0081,65.0081,111500.0
2014-07-09 15:35:00,100.09,100.14,100.05,100.13,83500.0,65.0081,65.0406,64.9821,65.0341,83500.0
2014-07-09 15:40:00,100.13,100.18,100.12,100.16,137800.0,65.0341,65.0665,65.0276,65.0536,137800.0
2014-07-09 15:45:00,100.15,100.15,100.08,100.08,127900.0,65.0471,65.0471,65.0016,65.0016,127900.0
2014-07-09 15:50:00,100.08,100.09,100.03,100.07,172100.0,65.0016,65.0081,64.9691,64.9951,172100.0
2014-07-09 15:55:00,100.06,100.11,100.03,100.11,193900.0,64.9886,65.0211,64.9691,65.0211,193900.0
2014-07-10 09:30:00,99.16,99.29,98.72,98.87,365200.0,64.4041,64.4885,64.1183,64.2157,365200.0
2014-07-10 09:35:00,98.85,99.23,98.8,99.19,347400.0,64.2027,64.4495,64.1702,64.4235,347400.0
2014-07-10 09:40:00,99.18,99.19,98.8,98.81,442200.0,64.417,64.4235,64.1702,64.1767,442200.0
2014-07-10 09:45:00,98.81,98.99,98.8,98.83,314800.0,64.1767,64.2936,64.1702,64.1897,314800.0
2014-07-10 09:50:00,98.84,99.09,98.79,99.04,371200.0,64.1962,64.3586,64.1637,64.3261,371200.0
2014-07-10 09:55:00,99.03,99.04,98.86,98.9,241800.0,64.3196,64.3261,64.2092,64.2352,241800.0
2014-07-10 10:00:00,98.91,98.98,98.77,98.83,280000.0,64.2417,64.2872,64.1508,64.1897,280000.0
2014-07-10 10:05:00,98.84,98.92,98.75,98.77,515800.0,64.1962,64.2482,64.1378,64.1508,515800.0
2014-07-10 10:10:00,98.76,98.84,98.73,98.76,292900.0,64.1443,64.1962,64.1248,64.1443,292900.0
2014-07-10 10:15:00,98.77,98.79,98.68,98.75,287900.0,64.1508,64.1637,64.0923,64.1378,287900.0
2014-07-10 10:20:00,98.75,98.84,98.72,98.83,137600.0,64.1378,64.1962,64.1183,64.1897,137600.0
2014-07-10 10:25:00,98.82,98.82,98.73,98.76,183400.0,64.1832,64.1832,64.1248,64.1443,183400.0
2014-07-10 10:30:00,98.75,98.8,98.69,98.76,126000.0,64.1378,64.1702,64.0988,64.1443,126000.0
2014-07-10 10:35:00,98.75,98.75,98.68,98.71,112400.0,64.1378,64.1378,64.0923,64.1118,112400.0
2014-07-10 10:40:00,98.71,98.73,98.65,98.72,100200.0,64.1118,64.1248,64.0728,64.1183,100200.0
2014-07-10 10:45:00,98.73,98.87,98.72,98.78,114100.0,64.1248,64.2157,64.1183,64.1573,114100.0
2014-07-10 10:50:00,98.78,98.83,98.73,98.77,97400.0,64.1573,64.1897,64.1248,64.1508,97400.0
2014-07-10 10:55:00,98.77,98.89,98.75,98.88,86700.0,64.1508,64.2287,64.1378,64.2222,86700.0
2014-07-10 11:00:00,98.89,99.02,98.89,98.98,243200.0,64.2287,64.3131,64.2287,64.2872,243200.0
2014-07-10 11:05:00,98.97,98.98,98.91,98.97,86200.0,64.2807,64.2872,64.2417,64.2807,86200.0
2014-07-10 11:10:00,98.97,99.07,98.95,99.04,68200.0,64.2807,64.3456,64.2677,64.3261,68200.0
2014-07-10 11:15:00,99.05,99.07,98.97,98.98,65000.0,64.3326,64.3456,64.2807,64.2872,65000.0
2014-07-10 11:20:00,98.99,99.14,98.98,99.12,113100.0,64.2936,64.3911,64.2872,64.3781,113100.0
2014-07-10 11:25:00,99.11,99.11,99.02,99.03,49100.0,64.3716,64.3716,64.3131,64.3196,49100.0
2014-07-10 11:30:00,99.02,99.07,98.93,99.04,74700.0,64.3131,64.3456,64.2547,64.3261,74700.0
2014-07-10 11:35:00,99.04,99.17,99.04,99.11,107000.0,64.3261,64.4106,64.3261,64.3716,107000.0
2014-07-10 11:40:00,99.1,99.11,99.04,99.06,64800.0,64.3651,64.3716,64.3261,64.3391,64800.0
2014-07-10 11:45:00,99.06,99.1,99.02,99.08,46100.0,64.3391,64.3651,64.3131,64.3521,46100.0
2014-07-10 11:50:00,99.07,99.13,99.07,99.09,77300.0,64.3456,64.3846,64.3456,64.3586,77300.0
2014-07-10 11:55:00,99.1,99.21,99.09,99.2,92400.0,64.3651,64.4365,64.3586,64.43,92400.0
2014-07-10 12:00:00,99.19,99.21,99.08,99.14,386400.0,64.4235,64.4365,64.3521,64.3911,386400.0
2014-07-10 12:05:00,99.14,99.17,99.01,99.07,145400.0,64.3911,64.4106,64.3066,64.3456,145400.0
2014-07-10 12:10:00,99.08,99.1,99.06,99.06,90800.0,64.3521,64.3651,64.3391,64.3391,90800.0
2014-07-10 12:15:00,99.07,99.17,99.07,99.08,148200.0,64.3456,64.4106,64.3456,64.3521,148200.0
2014-07-10 12:20:00,99.08,99.15,99.08,99.12,85400.0,64.3521,64.3976,64.3521,64.3781,85400.0
2014-07-10 12:25:00,99.13,99.19,99.12,99.17,72300.0,64.3846,64.4235,64.3781,64.4106,72300.0
2014-07-10 12:30:00,99.17,99.17,99.12,99.15,94500.0,64.4106,64.4106,64.3781,64.3976,94500.0
2014-07-10 12:35:00,99.15,99.15,99.1,99.12,77500.0,64.3976,64.3976,64.3651,64.3781,77500.0
2014-07-10 12:40:00,99.12,99.2,99.12,99.19,91400.0,64.3781,64.43,64.3781,64.4235,91400.0
2014-07-10 12:45:00,99.2,99.22,99.15,99.16,86900.0,64.43,64.443,64.3976,64.4041,86900.0
2014-07-10 12:50:00,99.16,99.16,99.09,99.11,59000.0,64.4041,64.4041,64.3586,64.3716,59000.0
2014-07-10 12:55:00,99.1,99.14,99.1,99.14,130800.0,64.3651,64.3911,64.3651,64.3911,130800.0
2014-07-10 13:00:00,99.15,99.17,99.11,99.12,125100.0,64.3976,64.4106,64.3716,64.3781,125100.0
2014-07-10 13:05:00,99.12,99.13,99.07,99.07,52700.0,64.3781,64.3846,64.3456,64.3456,52700.0
2014-07-10 13:10:00,99.06,99.16,99.06,99.15,87700.0,64.3391,64.4041,64.3391,64.3976,87700.0
2014-07-10 13:15:00,99.15,99.15,99.08,99.09,63000.0,64.3976,64.3976,64.3521,64.3586,63000.0
2014-07-10 13:20:00,99.1,99.22,99.08,99.21,198800.0,64.3651,64.443,64.3521,64.4365,198800.0
2014-07-10 13:25:00,99.21,99.28,99.2,99.27,154400.0,64.4365,64.482,64.43,64.4755,154400.0
2014-07-10 13:30:00,99.27,99.36,99.25,99.3,82200.0,64.4755,64.534,64.4625,64.495,82200.0
2014-07-10 13:35:00,99.3,99.38,99.3,99.38,101800.0,64.495,64.5469,64.495,64.5469,101800.0
2014-07-10 13:40:00,99.38,99.42,99.34,99.37,122700.0,64.5469,64.5729,64.521,64.5405,122700.0
2014-07-10 13:45:00,99.37,99.44,99.34,99.37,117200.0,64.5405,64.5859,64.521,64.5405,117200.0
2014-07-10 13:50:00,99.37,99.38,99.34,99.34,81400.0,64.5405,64.5469,64.521,64.521,81400.0
2014-07-10 13:55:00,99.34,99.39,99.31,99.36,82000.0,64.521,64.5534,64.5015,64.534,82000.0
2014-07-10 14:00:00,99.36,99.42,99.36,99.42,114300.0,64.534,64.5729,64.534,64.5729,114300.0
2014-07-10 14:05:00,99.41,99.51,99.4,99.5,127900.0,64.5664,64.6314,64.5599,64.6249,127900.0
2014-07-10 14:10:00,99.5,99.53,99.38,99.4,102100.0,64.6249,64.6444,64.5469,64.5599,102100.0
2014-07-10 14:15:00,99.4,99.45,99.34,99.35,79000.0,64.5599,64.5924,64.521,64.5275,79000.0
2014-07-10 14:20:00,99.36,99.45,99.35,99.4,81300.0,64.534,64.5924,64.5275,64.5599,81300.0
2014-07-10 14:25:00,99.41,99.48,99.41,99.47,78000.0,64.5664,64.6119,64.5664,64.6054,78000.0
2014-07-10 14:30:00,99.48,99.51,99.34,99.38,103400.0,64.6119,64.6314,64.521,64.5469,103400.0
2014-07-10 14:35:00,99.37,99.37,99.3,99.32,67300.0,64.5405,64.5405,64.495,64.508,67300.0
2014-07-10 14:40:00,99.32,99.33,99.22,99.23,93200.0,64.508,64.5145,64.443,64.4495,93200.0
2014-07-10 14:45:00,99.22,99.27,99.22,99.26,100800.0,64.443,64.4755,64.443,64.469,100800.0
2014-07-10 14:50:00,99.26,99.3,99.23,99.26,67500.0,64.469,64.495,64.4495,64.469,67500.0
2014-07-10 14:55:00,99.27,99.27,99.13,99.13,89200.0,64.4755,64.4755,64.3846,64.3846,89200.0
2014-07-10 15:00:00,99.13,99.16,99.07,99.09,90700.0,64.3846,64.4041,64.3456,64.3586,90700.0
2014-07-10 15:05:00,99.09,99.17,99.09,99.11,102300.0,64.3586,64.4106,64.3586,64.3716,102300.0
2014-07-10 15:10:00,99.12,99.13,99.09,99.11,57300.0,64.3781,64.3846,64.3586,64.3716,57300.0
2014-07-10 15:15:00,99.11,99.13,99.09,99.1,92000.0,64.3716,64.3846,64.3586,64.3651,92000.0
2014-07-10 15:20:00,99.1,99.13,99.08,99.11,187100.0,64.3651,64.3846,64.3521,64.3716,187100.0
2014-07-10 15:25:00,99.1,99.2,99.09,99.16,179100.0,64.3651,64.43,64.3586,64.4041,179100.0
2014-07-10 15:30:00,99.16,99.18,99.12,99.17,102800.0,64.4041,64.417,64.3781,64.4106,102800.0
2014-07-10 15:35:00,99.18,99.21,99.18,99.2,134600.0,64.417,64.4365,64.417,64.43,134600.0
2014-07-10 15:40:00,99.19,99.27,99.18,99.23,172000.0,64.4235,64.4755,64.417,64.4495,172000.0
2014-07-10 15:45:00,99.22,99.22,99.15,99.17,189800.0,64.443,64.443,64.3976,64.4106,189800.0
2014-07-10 15:50:00,99.17,99.18,99.12,99.16,230300.0,64.4106,64.417,64.3781,64.4041,230300.0
2014-07-10 15:55:00,99.15,99.16,99.11,99.14,432200.0,64.3976,64.4041,64.3716,64.3911,432200.0
2014-07-11 09:30:00,99.04,99.06,98.76,98.87,303700.0,64.3261,64.3391,64.1443,64.2157,303700.0
2014-07-11 09:35:00,98.88,98.89,98.41,98.43,328800.0,64.2222,64.2287,63.9169,63.9299,328800.0
2014-07-11 09:40:00,98.41,98.47,98.31,98.42,385100.0,63.9169,63.9559,63.852,63.9234,385100.0
2014-07-11 09:45:00,98.42,98.52,98.36,98.48,274600.0,63.9234,63.9884,63.8845,63.9624,274600.0
2014-07-11 09:50:00,98.48,98.59,98.43,98.49,387700.0,63.9624,64.0338,63.9299,63.9689,387700.0
2014-07-11 09:55:00,98.49,98.56,98.44,98.47,228000.0,63.9689,64.0144,63.9364,63.9559,228000.0
2014-07-11 10:00:00,98.47,98.53,98.31,98.32,271200.0,63.9559,63.9949,63.852,63.8585,271200.0
2014-07-11 10:05:00,98.33,98.42,98.3,98.35,258500.0,63.865,63.9234,63.8455,63.878,258500.0
2014-07-11 10:10:00,98.37,98.48,98.3,98.46,201500.0,63.891,63.9624,63.8455,63.9494,201500.0
2014-07-11 10:15:00,98.47,98.54,98.38,98.54,168900.0,63.9559,64.0014,63.8975,64.0014,168900.0
2014-07-11 10:20:00,98.55,98.58,98.45,98.53,179300.0,64.0079,64.0274,63.9429,63.9949,179300.0
2014-07-11 10:25:00,98.53,98.61,98.49,98.58,160200.0,63.9949,64.0468,63.9689,64.0274,160200.0
2014-07-11 10:30:00,98.59,98.59,98.45,98.45,129500.0,64.0338,64.0338,63.9429,63.9429,129500.0
2014-07-11 10:35:00,98.45,98.46,98.36,98.4,164900.0,63.9429,63.9494,63.8845,63.9104,164900.0
2014-07-11 10:40:00,98.42,98.48,98.37,98.42,161600.0,63.9234,63.9624,63.891,63.9234,161600.0
2014-07-11 10:45:00,98.42,98.53,98.36,98.52,115900.0,63.9234,63.9949,63.8845,63.9884,115900.0
2014-07-11 10:50:00,98.52,98.57,98.44,98.51,133600.0,63.9884,64.0209,63.9364,63.9819,133600.0
2014-07-11 10:55:00,98.51,98.52,98.42,98.47,84700.0,63.9819,63.9884,63.9234,63.9559,84700.0
2014-07-11 11:00:00,98.47,98.48,98.34,98.41,85600.0,63.9559,63.9624,63.8715,63.9169,85600.0
2014-07-11 11:05:00,98.4,98.45,98.35,98.37,146600.0,63.9104,63.9429,63.878,63.891,146600.0
2014-07-11 11:10:00,98.36,98.43,98.32,98.36,70500.0,63.8845,63.9299,63.8585,63.8845,70500.0
2014-07-11 11:15:00,98.37,98.4,98.32,98.34,122200.0,63.891,63.9104,63.8585,63.8715,122200.0
2014-07-11 11:20:00,98.34,98.39,98.3,98.39,194300.0,63.8715,63.9039,63.8455,63.9039,194300.0
2014-07-11 11:25:00,98.38,98.42,98.36,98.42,129900.0,63.8975,63.9234,63.8845,63.9234,129900.0
2014-07-11 11:30:00,98.42,98.53,98.42,98.47,177600.0,63.9234,63.9949,63.9234,63.9559,177600.0
2014-07-11 11:35:00,98.47,98.49,98.41,98.42,79700.0,63.9559,63.9689,63.9169,63.9234,79700.0
2014-07-11 11:40:00,98.42,98.45,98.39,98.39,44200.0,63.9234,63.9429,63.9039,63.9039,44200.0
2014-07-11 11:45:00,98.39,98.4,98.34,98.34,65700.0,63.9039,63.9104,63.8715,63.8715,65700.0
2014-07-11 11:50:00,98.34,98.39,98.31,98.37,99000.0,63.8715,63.9039,63.852,63.891,99000.0
2014-07-11 11:55:00,98.36,98.36,98.3,98.32,93000.0,63.8845,63.8845,63.8455,63.8585,93000.0
2014-07-11 12:00:00,98.32,98.32,98.16,98.2,315900.0,63.8585,63.8585,63.7546,63.7805,315900.0
2014-07-11 12:05:00,98.2,98.26,98.18,98.2,118700.0,63.7805,63.8195,63.7676,63.7805,118700.0
2014-07-11 12:10:00,98.2,98.23,98.14,98.21,133900.0,63.7805,63.8,63.7416,63.787,133900.0
2014-07-11 12:15:00,98.22,98.28,98.21,98.28,42200.0,63.7935,63.8325,63.787,63.8325,42200.0
2014-07-11 12:20:00,98.28,98.3,98.24,98.27,70800.0,63.8325,63.8455,63.8065,63.826,70800.0
2014-07-11 12:25:00,98.27,98.3,98.22,98.24,67900.0,63.826,63.8455,63.7935,63.8065,67900.0
2014-07-11 12:30:00,98.25,98.32,98.25,98.31,36200.0,63.813,63.8585,63.813,63.852,36200.0
2014-07-11 12:35:00,98.31,98.34,98.28,98.31,27900.0,63.852,63.8715,63.8325,63.852,27900.0
2014-07-11 12:40:00,98.31,98.35,98.3,98.32,37000.0,63.852,63.878,63.8455,63.8585,37000.0
2014-07-11 12:45:00,98.31,98.31,98.23,98.25,104400.0,63.852,63.852,63.8,63.813,104400.0
2014-07-11 12:50:00,98.26,98.3,98.24,98.3,45000.0,63.8195,63.8455,63.8065,63.8455,45000.0
2014-07-11 12:55:00,98.3,98.33,98.26,98.3,23800.0,63.8455,63.865,63.8195,63.8455,23800.0
2014-07-11 13:00:00,98.3,98.37,98.3,98.3,55400.0,63.8455,63.891,63.8455,63.8455,55400.0
2014-07-11 13:05:00,98.3,98.31,98.28,98.29,25100.0,63.8455,63.852,63.8325,63.839,25100.0
2014-07-11 13:10:00,98.29,98.31,98.26,98.26,53500.0,63.839,63.852,63.8195,63.8195,53500.0
2014-07-11 13:15:00,98.27,98.31,98.24,98.25,86700.0,63.826,63.852,63.8065,63.813,86700.0
2014-07-11 13:20:00,98.25,98.29,98.24,98.28,61300.0,63.813,63.839,63.8065,63.8325,61300.0
2014-07-11 13:25:00,98.28,98.3,98.25,98.3,57800.0,63.8325,63.8455,63.813,63.8455,57800.0
2014-07-11 13:30:00,98.3,98.31,98.25,98.25,60000.0,63.8455,63.852,63.813,63.813,60000.0
2014-07-11 13:35:00,98.25,98.27,98.19,98.21,86100.0,63.813,63.826,63.774,63.787,86100.0
2014-07-11 13:40:00,98.2,98.24,98.19,98.24,41000.0,63.7805,63.8065,63.774,63.8065,41000.0
2014-07-11 13:45:00,98.24,98.27,98.23,98.24,28600.0,63.8065,63.826,63.8,63.8065,28600.0
2014-07-11 13:50:00,98.24,98.26,98.22,98.24,41700.0,63.8065,63.8195,63.7935,63.8065,41700.0
2014-07-11 13:55:00,98.23,98.27,98.23,98.27,29300.0,63.8,63.826,63.8,63.826,29300.0
2014-07-11 14:00:00,98.28,98.3,98.26,98.28,50600.0,63.8325,63.8455,63.8195,63.8325,50600.0
2014-07-11 14:05:00,98.28,98.3,98.27,98.28,57000.0,63.8325,63.8455,63.826,63.8325,57000.0
2014-07-11 14:10:00,98.28,98.31,98.26,98.28,81800.0,63.8325,63.852,63.8195,63.8325,81800.0
2014-07-11 14:15:00,98.27,98.29,98.25,98.25,84200.0,63.826,63.839,63.813,63.813,84200.0
2014-07-11 14:20:00,98.25,98.3,98.24,98.28,137700.0,63.813,63.8455,63.8065,63.8325,137700.0
2014-07-11 14:25:00,98.28,98.32,98.28,98.3,95400.0,63.8325,63.8585,63.8325,63.8455,95400.0
2014-07-11 14:30:00,98.3,98.32,98.28,98.28,182300.0,63.8455,63.8585,63.8325,63.8325,182300.0
2014-07-11 14:35:00,98.29,98.34,98.29,98.31,81200.0,63.839,63.8715,63.839,63.852,81200.0
2014-07-11 14:40:00,98.32,98.34,98.3,98.31,73600.0,63.8585,63.8715,63.8455,63.852,73600.0
2014-07-11 14:45:00,98.31,98.34,98.3,98.31,93000.0,63.852,63.8715,63.8455,63.852,93000.0
2014-07-11 14:50:00,98.3,98.34,98.3,98.32,63600.0,63.8455,63.8715,63.8455,63.8585,63600.0
2014-07-11 14:55:00,98.32,98.34,98.31,98.31,85400.0,63.8585,63.8715,63.852,63.852,85400.0
2014-07-11 15:00:00,98.31,98.33,98.28,98.3,66500.0,63.852,63.865,63.8325,63.8455,66500.0
2014-07-11 15:05:00,98.3,98.34,98.3,98.34,52000.0,63.8455,63.8715,63.8455,63.8715,52000.0
2014-07-11 15:10:00,98.33,98.34,98.3,98.31,71800.0,63.865,63.8715,63.8455,63.852,71800.0
2014-07-11 15:15:00,98.31,98.35,98.31,98.34,71400.0,63.852,63.878,63.852,63.8715,71400.0
2014-07-11 15:20:00,98.34,98.35,98.32,98.33,72700.0,63.8715,63.878,63.8585,63.865,72700.0
2014-07-11 15:25:00,98.34,98.39,98.33,98.38,234300.0,63.8715,63.9039,63.865,63.8975,234300.0
2014-07-11 15:30:00,98.38,98.4,98.36,98.4,110600.0,63.8975,63.9104,63.8845,63.9104,110600.0
2014-07-11 15:35:00,98.39,98.5,98.38,98.49,131300.0,63.9039,63.9754,63.8975,63.9689,131300.0
2014-07-11 15:40:00,98.48,98.5,98.45,98.48,141800.0,63.9624,63.9754,63.9429,63.9624,141800.0
2014-07-11 15:45:00,98.47,98.47,98.4,98.41,120000.0,63.9559,63.9559,63.9104,63.9169,120000.0
2014-07-11 15:50:00,98.41,98.46,98.37,98.37,282900.0,63.9169,63.9494,63.891,63.891,282900.0
2014-07-11 15:55:00,98.38,98.41,98.37,98.41,443900.0,63.8975,63.9169,63.891,63.9169,443900.0
2014-07-14 09:30:00,98.88,99.0,98.74,99.0,183100.0,64.2222,64.3001,64.1313,64.3001,183100.0
2014-07-14 09:35:00,99.0,99.14,98.95,99.0,208200.0,64.3001,64.3911,64.2677,64.3001,208200.0
2014-07-14 09:40:00,98.99,99.04,98.94,98.95,200800.0,64.2936,64.3261,64.2612,64.2677,200800.0
2014-07-14 09:45:00,98.96,99.01,98.88,98.95,169400.0,64.2742,64.3066,64.2222,64.2677,169400.0
2014-07-14 09:50:00,98.96,99.01,98.92,98.93,139100.0,64.2742,64.3066,64.2482,64.2547,139100.0
2014-07-14 09:55:00,98.92,98.95,98.88,98.94,99500.0,64.2482,64.2677,64.2222,64.2612,99500.0
2014-07-14 10:00:00,98.94,98.94,98.87,98.91,119800.0,64.2612,64.2612,64.2157,64.2417,119800.0
2014-07-14 10:05:00,98.91,98.95,98.88,98.88,104600.0,64.2417,64.2677,64.2222,64.2222,104600.0
2014-07-14 10:10:00,98.88,99.0,98.88,98.99,108600.0,64.2222,64.3001,64.2222,64.2936,108600.0
2014-07-14 10:15:00,98.98,98.98,98.88,98.89,99700.0,64.2872,64.2872,64.2222,64.2287,99700.0
2014-07-14 10:20:00,98.9,98.94,98.88,98.92,63400.0,64.2352,64.2612,64.2222,64.2482,63400.0
2014-07-14 10:25:00,98.93,98.98,98.9,98.94,49500.0,64.2547,64.2872,64.2352,64.2612,49500.0
2014-07-14 10:30:00,98.94,99.03,98.94,99.0,87100.0,64.2612,64.3196,64.2612,64.3001,87100.0
2014-07-14 10:35:00,99.0,99.01,98.93,98.95,45900.0,64.3001,64.3066,64.2547,64.2677,45900.0
2014-07-14 10:40:00,98.95,99.04,98.95,99.0,71900.0,64.2677,64.3261,64.2677,64.3001,71900.0
2014-07-14 10:45:00,99.01,99.09,99.0,99.01,74800.0,64.3066,64.3586,64.3001,64.3066,74800.0
2014-07-14 10:50:00,99.02,99.02,98.96,98.96,71500.0,64.3131,64.3131,64.2742,64.2742,71500.0
2014-07-14 10:55:00,98.97,99.05,98.96,98.96,86200.0,64.2807,64.3326,64.2742,64.2742,86200.0
2014-07-14 11:00:00,98.97,99.01,98.93,98.99,86900.0,64.2807,64.3066,64.2547,64.2936,86900.0
2014-07-14 11:05:00,99.0,99.07,98.95,98.97,96400.0,64.3001,64.3456,64.2677,64.2807,96400.0
2014-07-14 11:10:00,98.98,99.07,98.97,99.04,91900.0,64.2872,64.3456,64.2807,64.3261,91900.0
2014-07-14 11:15:00,99.04,99.05,98.98,99.0,64200.0,64.3261,64.3326,64.2872,64.3001,64200.0
2014-07-14 11:20:00,99.01,99.11,99.0,99.1,85300.0,64.3066,64.3716,64.3001,64.3651,85300.0
2014-07-14 11:25:00,99.1,99.14,99.07,99.1,53700.0,64.3651,64.3911,64.3456,64.3651,53700.0
2014-07-14 11:30:00,99.11,99.24,99.11,99.24,119200.0,64.3716,64.456,64.3716,64.456,119200.0
2014-07-14 11:35:00,99.23,99.26,99.16,99.18,76600.0,64.4495,64.469,64.4041,64.417,76600.0
2014-07-14 11:40:00,99.18,99.27,99.16,99.26,90900.0,64.417,64.4755,64.4041,64.469,90900.0
2014-07-14 11:45:00,99.26,99.28,99.18,99.22,73600.0,64.469,64.482,64.417,64.443,73600.0
2014-07-14 11:50:00,99.21,99.3,99.21,99.29,48100.0,64.4365,64.495,64.4365,64.4885,48100.0
2014-07-14 11:55:00,99.3,99.32,99.21,99.21,57400.0,64.495,64.508,64.4365,64.4365,57400.0
2014-07-14 12:00:00,99.22,99.25,99.2,99.22,49500.0,64.443,64.4625,64.43,64.443,49500.0
2014-07-14 12:05:00,99.21,99.3,99.21,99.27,23000.0,64.4365,64.495,64.4365,64.4755,23000.0
2014-07-14 12:10:00,99.26,99.27,99.19,99.22,58600.0,64.469,64.4755,64.4235,64.443,58600.0
2014-07-14 12:15:00,99.23,99.33,99.22,99.3,45800.0,64.4495,64.5145,64.443,64.495,45800.0
2014-07-14 12:20:00,99.31,99.37,99.3,99.33,49900.0,64.5015,64.5405,64.495,64.5145,49900.0
2014-07-14 12:25:00,99.32,99.34,99.29,99.33,35500.0,64.508,64.521,64.4885,64.5145,35500.0
2014-07-14 12:30:00,99.34,99.37,99.33,99.35,57500.0,64.521,64.5405,64.5145,64.5275,57500.0
2014-07-14 12:35:00,99.35,99.36,99.28,99.29,66200.0,64.5275,64.534,64.482,64.4885,66200.0
2014-07-14 12:40:00,99.29,99.34,99.28,99.3,50500.0,64.4885,64.521,64.482,64.495,50500.0
2014-07-14 12:45:00,99.29,99.32,99.28,99.3,31000.0,64.4885,64.508,64.482,64.495,31000.0
2014-07-14 12:50:00,99.28,99.3,99.17,99.22,278600.0,64.482,64.495,64.4106,64.443,278600.0
2014-07-14 12:55:00,99.22,99.24,99.19,99.2,49900.0,64.443,64.456,64.4235,64.43,49900.0
2014-07-14 13:00:00,99.2,99.2,99.13,99.16,94200.0,64.43,64.43,64.3846,64.4041,94200.0
2014-07-14 13:05:00,99.16,99.17,99.11,99.12,71900.0,64.4041,64.4106,64.3716,64.3781,71900.0
2014-07-14 13:10:00,99.12,99.16,99.1,99.15,48700.0,64.3781,64.4041,64.3651,64.3976,48700.0
2014-07-14 13:15:00,99.15,99.16,99.1,99.12,26300.0,64.3976,64.4041,64.3651,64.3781,26300.0
2014-07-14 13:20:00,99.12,99.19,99.12,99.17,62500.0,64.3781,64.4235,64.3781,64.4106,62500.0
2014-07-14 13:25:00,99.17,99.17,99.09,99.1,56600.0,64.4106,64.4106,64.3586,64.3651,56600.0
2014-07-14 13:30:00,99.11,99.17,99.09,99.14,47700.0,64.3716,64.4106,64.3586,64.3911,47700.0
2014-07-14 13:35:00,99.13,99.19,99.12,99.18,28900.0,64.3846,64.4235,64.3781,64.417,28900.0
2014-07-14 13:40:00,99.19,99.2,99.15,99.18,26700.0,64.4235,64.43,64.3976,64.417,26700.0
2014-07-14 13:45:00,99.18,99.18,99.13,99.13,49700.0,64.417,64.417,64.3846,64.3846,49700.0
2014-07-14 13:50:00,99.13,99.19,99.12,99.18,36400.0,64.3846,64.4235,64.3781,64.417,36400.0
2014-07-14 13:55:00,99.17,99.18,99.13,99.16,30900.0,64.4106,64.417,64.3846,64.4041,30900.0
2014-07-14 14:00:00,99.16,99.17,99.11,99.13,23300.0,64.4041,64.4106,64.3716,64.3846,23300.0
2014-07-14 14:05:00,99.14,99.21,99.14,99.18,32900.0,64.3911,64.4365,64.3911,64.417,32900.0
2014-07-14 14:10:00,99.17,99.21,99.16,99.2,28300.0,64.4106,64.4365,64.4041,64.43,28300.0
2014-07-14 14:15:00,99.2,99.27,99.19,99.27,83700.0,64.43,64.4755,64.4235,64.4755,83700.0
2014-07-14 14:20:00,99.26,99.27,99.23,99.23,36400.0,64.469,64.4755,64.4495,64.4495,36400.0
2014-07-14 14:25:00,99.23,99.31,99.23,99.26,56600.0,64.4495,64.5015,64.4495,64.469,56600.0
2014-07-14 14:30:00,99.26,99.29,99.25,99.27,49300.0,64.469,64.4885,64.4625,64.4755,49300.0
2014-07-14 14:35:00,99.26,99.28,99.24,99.24,22500.0,64.469,64.482,64.456,64.456,22500.0
2014-07-14 14:40:00,99.24,99.29,99.24,99.25,13700.0,64.456,64.4885,64.456,64.4625,13700.0
2014-07-14 14:45:00,99.25,99.27,99.24,99.24,39700.0,64.4625,64.4755,64.456,64.456,39700.0
2014-07-14 14:50:00,99.23,99.25,99.22,99.23,33500.0,64.4495,64.4625,64.443,64.4495,33500.0
2014-07-14 14:55:00,99.24,99.27,99.23,99.24,88000.0,64.456,64.4755,64.4495,64.456,88000.0
2014-07-14 15:00:00,99.26,99.26,99.2,99.22,32900.0,64.469,64.469,64.43,64.443,32900.0
2014-07-14 15:05:00,99.21,99.26,99.2,99.24,21400.0,64.4365,64.469,64.43,64.456,21400.0
2014-07-14 15:10:00,99.25,99.26,99.19,99.21,23800.0,64.4625,64.469,64.4235,64.4365,23800.0
2014-07-14 15:15:00,99.22,99.22,99.18,99.2,35200.0,64.443,64.443,64.417,64.43,35200.0
2014-07-14 15:20:00,99.2,99.25,99.2,99.25,60200.0,64.43,64.4625,64.43,64.4625,60200.0
2014-07-14 15:25:00,99.25,99.29,99.24,99.27,237400.0,64.4625,64.4885,64.456,64.4755,237400.0
2014-07-14 15:30:00,99.26,99.27,99.22,99.25,145600.0,64.469,64.4755,64.443,64.4625,145600.0
2014-07-14 15:35:00,99.24,99.28,99.23,99.27,79100.0,64.456,64.482,64.4495,64.4755,79100.0
2014-07-14 15:40:00,99.28,99.29,99.27,99.27,108600.0,64.482,64.4885,64.4755,64.4755,108600.0
2014-07-14 15:45:00,99.27,99.32,99.25,99.29,149200.0,64.4755,64.508,64.4625,64.4885,149200.0
2014-07-14 15:50:00,99.29,99.3,99.24,99.26,154800.0,64.4885,64.495,64.456,64.469,154800.0
2014-07-14 15:55:00,99.25,99.27,99.23,99.25,320700.0,64.4625,64.4755,64.4495,64.4625,320700.0
2014-07-15 09:30:00,98.98,99.2,98.95,99.14,498500.0,64.2872,64.43,64.2677,64.3911,498500.0
2014-07-15 09:35:00,99.14,99.21,99.02,99.2,326900.0,64.3911,64.4365,64.3131,64.43,326900.0
2014-07-15 09:40:00,99.2,99.22,99.17,99.22,225000.0,64.43,64.443,64.4106,64.443,225000.0
2014-07-15 09:45:00,99.23,99.23,99.01,99.09,217900.0,64.4495,64.4495,64.3066,64.3586,217900.0
2014-07-15 09:50:00,99.09,99.12,98.83,98.87,285900.0,64.3586,64.3781,64.1897,64.2157,285900.0
2014-07-15 09:55:00,98.88,98.91,98.78,98.89,212100.0,64.2222,64.2417,64.1573,64.2287,212100.0
2014-07-15 10:00:00,98.89,99.03,98.85,98.85,207300.0,64.2287,64.3196,64.2027,64.2027,207300.0
2014-07-15 10:05:00,98.86,99.09,98.83,99.05,262800.0,64.2092,64.3586,64.1897,64.3326,262800.0
2014-07-15 10:10:00,99.05,99.09,98.84,98.88,226500.0,64.3326,64.3586,64.1962,64.2222,226500.0
2014-07-15 10:15:00,98.87,98.87,98.72,98.75,226100.0,64.2157,64.2157,64.1183,64.1378,226100.0
2014-07-15 10:20:00,98.76,98.86,98.73,98.82,96500.0,64.1443,64.2092,64.1248,64.1832,96500.0
2014-07-15 10:25:00,98.83,98.84,98.75,98.75,151500.0,64.1897,64.1962,64.1378,64.1378,151500.0
2014-07-15 10:30:00,98.75,98.82,98.67,98.67,138800.0,64.1378,64.1832,64.0858,64.0858,138800.0
2014-07-15 10:35:00,98.68,98.77,98.56,98.56,226500.0,64.0923,64.1508,64.0144,64.0144,226500.0
2014-07-15 10:40:00,98.56,98.57,98.37,98.47,362600.0,64.0144,64.0209,63.891,63.9559,362600.0
2014-07-15 10:45:00,98.47,98.51,98.33,98.37,175900.0,63.9559,63.9819,63.865,63.891,175900.0
2014-07-15 10:50:00,98.36,98.49,98.23,98.47,295500.0,63.8845,63.9689,63.8,63.9559,295500.0
2014-07-15 10:55:00,98.46,98.46,98.34,98.35,170000.0,63.9494,63.9494,63.8715,63.878,170000.0
2014-07-15 11:00:00,98.35,98.35,98.22,98.22,176800.0,63.878,63.878,63.7935,63.7935,176800.0
2014-07-15 11:05:00,98.22,98.33,98.19,98.31,190000.0,63.7935,63.865,63.774,63.852,190000.0
2014-07-15 11:10:00,98.32,98.5,98.32,98.5,234300.0,63.8585,63.9754,63.8585,63.9754,234300.0
2014-07-15 11:15:00,98.5,98.58,98.47,98.53,198300.0,63.9754,64.0274,63.9559,63.9949,198300.0
2014-07-15 11:20:00,98.53,98.64,98.51,98.63,220400.0,63.9949,64.0663,63.9819,64.0598,220400.0
2014-07-15 11:25:00,98.63,98.63,98.53,98.53,82700.0,64.0598,64.0598,63.9949,63.9949,82700.0
2014-07-15 11:30:00,98.53,98.55,98.47,98.48,72900.0,63.9949,64.0079,63.9559,63.9624,72900.0
2014-07-15 11:35:00,98.48,98.52,98.47,98.5,35900.0,63.9624,63.9884,63.9559,63.9754,35900.0
2014-07-15 11:40:00,98.51,98.55,98.45,98.46,35800.0,63.9819,64.0079,63.9429,63.9494,35800.0
2014-07-15 11:45:00,98.46,98.5,98.41,98.42,56100.0,63.9494,63.9754,63.9169,63.9234,56100.0
2014-07-15 11:50:00,98.41,98.45,98.38,98.4,82700.0,63.9169,63.9429,63.8975,63.9104,82700.0
2014-07-15 11:55:00,98.39,98.39,98.22,98.24,105400.0,63.9039,63.9039,63.7935,63.8065,105400.0
2014-07-15 12:00:00,98.24,98.3,98.18,98.21,123700.0,63.8065,63.8455,63.7676,63.787,123700.0
2014-07-15 12:05:00,98.2,98.41,98.2,98.35,106800.0,63.7805,63.9169,63.7805,63.878,106800.0
2014-07-15 12:10:00,98.36,98.42,98.3,98.3,48400.0,63.8845,63.9234,63.8455,63.8455,48400.0
2014-07-15 12:15:00,98.31,98.45,98.29,98.43,54700.0,63.852,63.9429,63.839,63.9299,54700.0
2014-07-15 12:20:00,98.44,98.45,98.37,98.41,43200.0,63.9364,63.9429,63.891,63.9169,43200.0
2014-07-15 12:25:00,98.42,98.53,98.41,98.5,44700.0,63.9234,63.9949,63.9169,63.9754,44700.0
2014-07-15 12:30:00,98.49,98.55,98.49,98.54,45400.0,63.9689,64.0079,63.9689,64.0014,45400.0
2014-07-15 12:35:00,98.54,98.59,98.5,98.58,88300.0,64.0014,64.0338,63.9754,64.0274,88300.0
2014-07-15 12:40:00,98.58,98.72,98.58,98.67,120100.0,64.0274,64.1183,64.0274,64.0858,120100.0
2014-07-15 12:45:00,98.68,98.77,98.66,98.77,62700.0,64.0923,64.1508,64.0793,64.1508,62700.0
2014-07-15 12:50:00,98.77,98.78,98.68,98.68,75000.0,64.1508,64.1573,64.0923,64.0923,75000.0
2014-07-15 12:55:00,98.69,98.7,98.65,98.66,27100.0,64.0988,64.1053,64.0728,64.0793,27100.0
2014-07-15 13:00:00,98.66,98.73,98.66,98.73,31700.0,64.0793,64.1248,64.0793,64.1248,31700.0
2014-07-15 13:05:00,98.73,98.76,98.71,98.76,43300.0,64.1248,64.1443,64.1118,64.1443,43300.0
2014-07-15 13:10:00,98.76,98.93,98.75,98.93,125800.0,64.1443,64.2547,64.1378,64.2547,125800.0
2014-07-15 13:15:00,98.93,99.06,98.93,99.05,149800.0,64.2547,64.3391,64.2547,64.3326,149800.0
2014-07-15 13:20:00,99.06,99.06,98.95,98.96,57900.0,64.3391,64.3391,64.2677,64.2742,57900.0
2014-07-15 13:25:00,98.95,98.96,98.86,98.87,37500.0,64.2677,64.2742,64.2092,64.2157,37500.0
2014-07-15 13:30:00,98.88,98.93,98.86,98.86,49300.0,64.2222,64.2547,64.2092,64.2092,49300.0
2014-07-15 13:35:00,98.86,98.9,98.79,98.82,68300.0,64.2092,64.2352,64.1637,64.1832,68300.0
2014-07-15 13:40:00,98.82,98.84,98.81,98.83,82500.0,64.1832,64.1962,64.1767,64.1897,82500.0
2014-07-15 13:45:00,98.83,98.9,98.82,98.89,19700.0,64.1897,64.2352,64.1832,64.2287,19700.0
2014-07-15 13:50:00,98.89,98.93,98.79,98.8,36900.0,64.2287,64.2547,64.1637,64.1702,36900.0
2014-07-15 13:55:00,98.81,98.81,98.75,98.76,50200.0,64.1767,64.1767,64.1378,64.1443,50200.0
2014-07-15 14:00:00,98.77,98.82,98.76,98.76,53100.0,64.1508,64.1832,64.1443,64.1443,53100.0
2014-07-15 14:05:00,98.76,98.83,98.75,98.79,55500.0,64.1443,64.1897,64.1378,64.1637,55500.0
2014-07-15 14:10:00,98.8,98.91,98.8,98.86,92100.0,64.1702,64.2417,64.1702,64.2092,92100.0
2014-07-15 14:15:00,98.86,98.95,98.86,98.92,142200.0,64.2092,64.2677,64.2092,64.2482,142200.0
2014-07-15 14:20:00,98.92,99.0,98.92,98.98,144000.0,64.2482,64.3001,64.2482,64.2872,144000.0
2014-07-15 14:25:00,98.98,99.02,98.93,98.99,71200.0,64.2872,64.3131,64.2547,64.2936,71200.0
2014-07-15 14:30:00,98.97,98.98,98.85,98.85,50900.0,64.2807,64.2872,64.2027,64.2027,50900.0
2014-07-15 14:35:00,98.84,98.87,98.84,98.85,53900.0,64.1962,64.2157,64.1962,64.2027,53900.0
2014-07-15 14:40:00,98.85,98.92,98.85,98.92,36300.0,64.2027,64.2482,64.2027,64.2482,36300.0
2014-07-15 14:45:00,98.91,98.92,98.87,98.9,25200.0,64.2417,64.2482,64.2157,64.2352,25200.0
2014-07-15 14:50:00,98.9,98.92,98.88,98.9,37000.0,64.2352,64.2482,64.2222,64.2352,37000.0
2014-07-15 14:55:00,98.91,98.94,98.88,98.93,40000.0,64.2417,64.2612,64.2222,64.2547,40000.0
2014-07-15 15:00:00,98.93,98.96,98.86,98.88,41800.0,64.2547,64.2742,64.2092,64.2222,41800.0
2014-07-15 15:05:00,98.88,98.88,98.76,98.78,68300.0,64.2222,64.2222,64.1443,64.1573,68300.0
2014-07-15 15:10:00,98.77,98.88,98.73,98.88,74700.0,64.1508,64.2222,64.1248,64.2222,74700.0
2014-07-15 15:15:00,98.89,98.89,98.8,98.83,83200.0,64.2287,64.2287,64.1702,64.1897,83200.0
2014-07-15 15:20:00,98.84,98.87,98.79,98.84,88800.0,64.1962,64.2157,64.1637,64.1962,88800.0
2014-07-15 15:25:00,98.84,98.9,98.83,98.88,30400.0,64.1962,64.2352,64.1897,64.2222,30400.0
2014-07-15 15:30:00,98.88,98.91,98.86,98.87,193900.0,64.2222,64.2417,64.2092,64.2157,193900.0
2014-07-15 15:35:00,98.87,98.92,98.85,98.85,52200.0,64.2157,64.2482,64.2027,64.2027,52200.0
2014-07-15 15:40:00,98.85,98.91,98.84,98.88,93000.0,64.2027,64.2417,64.1962,64.2222,93000.0
2014-07-15 15:45:00,98.88,98.89,98.83,98.85,76000.0,64.2222,64.2287,64.1897,64.2027,76000.0
2014-07-15 15:50:00,98.84,98.84,98.78,98.8,123800.0,64.1962,64.1962,64.1573,64.1702,123800.0
2014-07-15 15:55:00,98.8,98.86,98.8,98.81,205800.0,64.1702,64.2092,64.1702,64.1767,205800.0
2014-07-16 09:30:00,99.23,99.69,99.2,99.67,394800.0,64.4495,64.7483,64.43,64.7353,394800.0
2014-07-16 09:35:00,99.67,99.76,99.56,99.74,382100.0,64.7353,64.7938,64.6639,64.7808,382100.0
2014-07-16 09:40:00,99.74,99.81,99.55,99.56,410200.0,64.7808,64.8262,64.6574,64.6639,410200.0
2014-07-16 09:45:00,99.56,99.6,99.36,99.36,186800.0,64.6639,64.6898,64.534,64.534,186800.0
2014-07-16 09:50:00,99.37,99.47,99.37,99.46,131900.0,64.5405,64.6054,64.5405,64.5989,131900.0
2014-07-16 09:55:00,99.46,99.56,99.42,99.55,93800.0,64.5989,64.6639,64.5729,64.6574,93800.0
2014-07-16 10:00:00,99.55,99.61,99.44,99.48,167300.0,64.6574,64.6963,64.5859,64.6119,167300.0
2014-07-16 10:05:00,99.49,99.58,99.45,99.51,115900.0,64.6184,64.6768,64.5924,64.6314,115900.0
2014-07-16 10:10:00,99.5,99.59,99.5,99.53,80400.0,64.6249,64.6833,64.6249,64.6444,80400.0
2014-07-16 10:15:00,99.53,99.58,99.47,99.56,64100.0,64.6444,64.6768,64.6054,64.6639,64100.0
2014-07-16 10:20:00,99.56,99.61,99.53,99.55,71000.0,64.6639,64.6963,64.6444,64.6574,71000.0
2014-07-16 10:25:00,99.55,99.57,99.5,99.53,52400.0,64.6574,64.6704,64.6249,64.6444,52400.0
2014-07-16 10:30:00,99.54,99.62,99.54,99.58,87500.0,64.6509,64.7028,64.6509,64.6768,87500.0
2014-07-16 10:35:00,99.59,99.61,99.51,99.52,45000.0,64.6833,64.6963,64.6314,64.6379,45000.0
2014-07-16 10:40:00,99.52,99.63,99.49,99.59,193600.0,64.6379,64.7093,64.6184,64.6833,193600.0
2014-07-16 10:45:00,99.59,99.59,99.46,99.49,133000.0,64.6833,64.6833,64.5989,64.6184,133000.0
2014-07-16 10:50:00,99.5,99.53,99.42,99.45,105200.0,64.6249,64.6444,64.5729,64.5924,105200.0
2014-07-16 10:55:00,99.44,99.57,99.43,99.52,36200.0,64.5859,64.6704,64.5794,64.6379,36200.0
2014-07-16 11:00:00,99.51,99.52,99.46,99.48,138800.0,64.6314,64.6379,64.5989,64.6119,138800.0
2014-07-16 11:05:00,99.47,99.59,99.47,99.57,86900.0,64.6054,64.6833,64.6054,64.6704,86900.0
2014-07-16 11:10:00,99.57,99.63,99.54,99.62,126200.0,64.6704,64.7093,64.6509,64.7028,126200.0
2014-07-16 11:15:00,99.62,99.67,99.59,99.61,84500.0,64.7028,64.7353,64.6833,64.6963,84500.0
2014-07-16 11:20:00,99.6,99.62,99.56,99.58,47400.0,64.6898,64.7028,64.6639,64.6768,47400.0
2014-07-16 11:25:00,99.57,99.58,99.54,99.57,33800.0,64.6704,64.6768,64.6509,64.6704,33800.0
2014-07-16 11:30:00,99.57,99.62,99.54,99.6,49600.0,64.6704,64.7028,64.6509,64.6898,49600.0
2014-07-16 11:35:00,99.59,99.59,99.47,99.48,47400.0,64.6833,64.6833,64.6054,64.6119,47400.0
2014-07-16 11:40:00,99.47,99.54,99.46,99.54,40600.0,64.6054,64.6509,64.5989,64.6509,40600.0
2014-07-16 11:45:00,99.54,99.55,99.5,99.53,69900.0,64.6509,64.6574,64.6249,64.6444,69900.0
2014-07-16 11:50:00,99.53,99.54,99.49,99.52,37300.0,64.6444,64.6509,64.6184,64.6379,37300.0
2014-07-16 11:55:00,99.51,99.56,99.51,99.55,34300.0,64.6314,64.6639,64.6314,64.6574,34300.0
2014-07-16 12:00:00,99.55,99.55,99.5,99.51,18500.0,64.6574,64.6574,64.6249,64.6314,18500.0
2014-07-16 12:05:00,99.5,99.66,99.5,99.65,33500.0,64.6249,64.7288,64.6249,64.7223,33500.0
2014-07-16 12:10:00,99.66,99.74,99.65,99.74,34300.0,64.7288,64.7808,64.7223,64.7808,34300.0
2014-07-16 12:15:00,99.74,99.75,99.7,99.71,38100.0,64.7808,64.7873,64.7548,64.7613,38100.0
2014-07-16 12:20:00,99.71,99.75,99.7,99.71,58400.0,64.7613,64.7873,64.7548,64.7613,58400.0
2014-07-16 12:25:00,99.7,99.76,99.7,99.73,33300.0,64.7548,64.7938,64.7548,64.7743,33300.0
2014-07-16 12:30:00,99.74,99.78,99.74,99.77,50800.0,64.7808,64.8067,64.7808,64.8003,50800.0
2014-07-16 12:35:00,99.76,99.77,99.69,99.69,16900.0,64.7938,64.8003,64.7483,64.7483,16900.0
2014-07-16 12:40:00,99.7,99.72,99.69,99.71,29000.0,64.7548,64.7678,64.7483,64.7613,29000.0
2014-07-16 12:45:00,99.72,99.74,99.7,99.72,121700.0,64.7678,64.7808,64.7548,64.7678,121700.0
2014-07-16 12:50:00,99.7,99.74,99.7,99.72,19200.0,64.7548,64.7808,64.7548,64.7678,19200.0
2014-07-16 12:55:00,99.73,99.8,99.73,99.78,37300.0,64.7743,64.8197,64.7743,64.8067,37300.0
2014-07-16 13:00:00,99.79,99.86,99.79,99.81,138900.0,64.8132,64.8587,64.8132,64.8262,138900.0
2014-07-16 13:05:00,99.81,99.81,99.77,99.8,50700.0,64.8262,64.8262,64.8003,64.8197,50700.0
2014-07-16 13:10:00,99.8,99.84,99.74,99.79,122000.0,64.8197,64.8457,64.7808,64.8132,122000.0
2014-07-16 13:15:00,99.78,99.82,99.77,99.77,14200.0,64.8067,64.8327,64.8003,64.8003,14200.0
2014-07-16 13:20:00,99.78,99.82,99.76,99.82,54200.0,64.8067,64.8327,64.7938,64.8327,54200.0
2014-07-16 13:25:00,99.82,99.84,99.82,99.84,22400.0,64.8327,64.8457,64.8327,64.8457,22400.0
2014-07-16 13:30:00,99.84,99.86,99.83,99.83,29100.0,64.8457,64.8587,64.8392,64.8392,29100.0
2014-07-16 13:35:00,99.84,99.85,99.81,99.83,54800.0,64.8457,64.8522,64.8262,64.8392,54800.0
2014-07-16 13:40:00,99.83,99.88,99.83,99.87,27300.0,64.8392,64.8717,64.8392,64.8652,27300.0
2014-07-16 13:45:00,99.87,99.9,99.86,99.89,50700.0,64.8652,64.8847,64.8587,64.8782,50700.0
2014-07-16 13:50:00,99.9,99.96,99.9,99.93,154500.0,64.8847,64.9237,64.8847,64.9042,154500.0
2014-07-16 13:55:00,99.94,99.97,99.93,99.96,74800.0,64.9107,64.9302,64.9042,64.9237,74800.0
2014-07-16 14:00:00,99.95,99.99,99.92,99.99,55300.0,64.9172,64.9431,64.8977,64.9431,55300.0
2014-07-16 14:05:00,100.0,100.06,99.98,100.06,70100.0,64.9496,64.9886,64.9366,64.9886,70100.0
2014-07-16 14:10:00,100.06,100.1,100.05,100.09,72500.0,64.9886,65.0146,64.9821,65.0081,72500.0
2014-07-16 14:15:00,100.1,100.14,100.09,100.13,49500.0,65.0146,65.0406,65.0081,65.0341,49500.0
2014-07-16 14:20:00,100.14,100.18,100.13,100.18,113600.0,65.0406,65.0665,65.0341,65.0665,113600.0
2014-07-16 14:25:00,100.18,100.2,100.15,100.2,44400.0,65.0665,65.0795,65.0471,65.0795,44400.0
2014-07-16 14:30:00,100.2,100.21,100.16,100.18,48200.0,65.0795,65.086,65.0536,65.0665,48200.0
2014-07-16 14:35:00,100.18,100.24,100.17,100.2,140300.0,65.0665,65.1055,65.0601,65.0795,140300.0
2014-07-16 14:40:00,100.19,100.2,100.16,100.16,93500.0,65.073,65.0795,65.0536,65.0536,93500.0
2014-07-16 14:45:00,100.15,100.17,100.13,100.17,51100.0,65.0471,65.0601,65.0341,65.0601,51100.0
2014-07-16 14:50:00,100.17,100.2,100.14,100.18,76000.0,65.0601,65.0795,65.0406,65.0665,76000.0
2014-07-16 14:55:00,100.17,100.2,100.16,100.17,78100.0,65.0601,65.0795,65.0536,65.0601,78100.0
2014-07-16 15:00:00,100.17,100.19,100.14,100.19,36600.0,65.0601,65.073,65.0406,65.073,36600.0
2014-07-16 15:05:00,100.2,100.23,100.2,100.23,59000.0,65.0795,65.099,65.0795,65.099,59000.0
2014-07-16 15:10:00,100.24,100.24,100.19,100.2,49000.0,65.1055,65.1055,65.073,65.0795,49000.0
2014-07-16 15:15:00,100.2,100.26,100.19,100.25,124600.0,65.0795,65.1185,65.073,65.112,124600.0
2014-07-16 15:20:00,100.24,100.27,100.23,100.25,62200.0,65.1055,65.125,65.099,65.112,62200.0
2014-07-16 15:25:00,100.26,100.31,100.24,100.31,191000.0,65.1185,65.151,65.1055,65.151,191000.0
2014-07-16 15:30:00,100.31,100.33,100.29,100.3,123600.0,65.151,65.164,65.138,65.1445,123600.0
2014-07-16 15:35:00,100.3,100.32,100.29,100.32,158800.0,65.1445,65.1575,65.138,65.1575,158800.0
2014-07-16 15:40:00,100.32,100.33,100.26,100.28,118800.0,65.1575,65.164,65.1185,65.1315,118800.0
2014-07-16 15:45:00,100.28,100.31,100.26,100.27,128400.0,65.1315,65.151,65.1185,65.125,128400.0
2014-07-16 15:50:00,100.27,100.29,100.23,100.23,225800.0,65.125,65.138,65.099,65.099,225800.0
2014-07-16 15:55:00,100.23,100.36,100.23,100.31,410500.0,65.099,65.1835,65.099,65.151,410500.0
2014-07-17 09:30:00,100.24,100.38,100.1,100.25,120000.0,65.1055,65.1964,65.0146,65.112,120000.0
2014-07-17 09:35:00,100.26,100.35,100.1,100.27,304800.0,65.1185,65.177,65.0146,65.125,304800.0
2014-07-17 09:40:00,100.27,100.29,100.03,100.03,308900.0,65.125,65.138,64.9691,64.9691,308900.0
2014-07-17 09:45:00,100.03,100.2,100.03,100.03,250600.0,64.9691,65.0795,64.9691,64.9691,250600.0
2014-07-17 09:50:00,100.02,100.23,99.99,100.23,160900.0,64.9626,65.099,64.9431,65.099,160900.0
2014-07-17 09:55:00,100.23,100.49,100.23,100.45,108300.0,65.099,65.2679,65.099,65.2419,108300.0
2014-07-17 10:00:00,100.46,100.55,100.38,100.41,181200.0,65.2484,65.3069,65.1964,65.2159,181200.0
2014-07-17 10:05:00,100.42,100.42,100.31,100.39,124400.0,65.2224,65.2224,65.151,65.2029,124400.0
2014-07-17 10:10:00,100.38,100.42,100.31,100.39,72700.0,65.1964,65.2224,65.151,65.2029,72700.0
2014-07-17 10:15:00,100.38,100.42,100.33,100.37,66000.0,65.1964,65.2224,65.164,65.19,66000.0
2014-07-17 10:20:00,100.38,100.46,100.38,100.42,88300.0,65.1964,65.2484,65.1964,65.2224,88300.0
2014-07-17 10:25:00,100.42,100.52,100.41,100.48,121700.0,65.2224,65.2874,65.2159,65.2614,121700.0
2014-07-17 10:30:00,100.47,100.47,100.32,100.34,128400.0,65.2549,65.2549,65.1575,65.1705,128400.0
2014-07-17 10:35:00,100.34,100.34,100.22,100.22,50900.0,65.1705,65.1705,65.0925,65.0925,50900.0
2014-07-17 10:40:00,100.22,100.26,100.13,100.13,160600.0,65.0925,65.1185,65.0341,65.0341,160600.0
2014-07-17 10:45:00,100.13,100.16,99.97,99.97,164900.0,65.0341,65.0536,64.9302,64.9302,164900.0
2014-07-17 10:50:00,99.98,99.98,99.86,99.87,123600.0,64.9366,64.9366,64.8587,64.8652,123600.0
2014-07-17 10:55:00,99.87,99.89,99.82,99.88,67100.0,64.8652,64.8782,64.8327,64.8717,67100.0
2014-07-17 11:00:00,99.87,99.88,99.73,99.75,116700.0,64.8652,64.8717,64.7743,64.7873,116700.0
2014-07-17 11:05:00,99.75,99.78,99.69,99.75,63600.0,64.7873,64.8067,64.7483,64.7873,63600.0
2014-07-17 11:10:00,99.74,99.74,99.55,99.58,101600.0,64.7808,64.7808,64.6574,64.6768,101600.0
2014-07-17 11:15:00,99.58,99.58,99.45,99.52,174900.0,64.6768,64.6768,64.5924,64.6379,174900.0
2014-07-17 11:20:00,99.52,99.65,99.5,99.54,179400.0,64.6379,64.7223,64.6249,64.6509,179400.0
2014-07-17 11:25:00,99.54,99.57,99.34,99.38,100600.0,64.6509,64.6704,64.521,64.5469,100600.0
2014-07-17 11:30:00,99.38,99.4,99.23,99.37,211400.0,64.5469,64.5599,64.4495,64.5405,211400.0
2014-07-17 11:35:00,99.39,99.53,99.39,99.49,120700.0,64.5534,64.6444,64.5534,64.6184,120700.0
2014-07-17 11:40:00,99.49,99.52,99.44,99.48,103500.0,64.6184,64.6379,64.5859,64.6119,103500.0
2014-07-17 11:45:00,99.48,99.52,99.39,99.5,142600.0,64.6119,64.6379,64.5534,64.6249,142600.0
2014-07-17 11:50:00,99.5,99.5,99.38,99.42,34800.0,64.6249,64.6249,64.5469,64.5729,34800.0
2014-07-17 11:55:00,99.43,99.44,99.28,99.31,83800.0,64.5794,64.5859,64.482,64.5015,83800.0
2014-07-17 12:00:00,99.32,99.33,99.11,99.2,176200.0,64.508,64.5145,64.3716,64.43,176200.0
2014-07-17 12:05:00,99.2,99.27,99.13,99.18,106000.0,64.43,64.4755,64.3846,64.417,106000.0
2014-07-17 12:10:00,99.18,99.32,99.18,99.29,126100.0,64.417,64.508,64.417,64.4885,126100.0
2014-07-17 12:15:00,99.29,99.41,99.29,99.38,190400.0,64.4885,64.5664,64.4885,64.5469,190400.0
2014-07-17 12:20:00,99.38,99.38,99.3,99.34,44000.0,64.5469,64.5469,64.495,64.521,44000.0
2014-07-17 12:25:00,99.33,99.42,99.32,99.41,57500.0,64.5145,64.5729,64.508,64.5664,57500.0
2014-07-17 12:30:00,99.41,99.45,99.4,99.42,72500.0,64.5664,64.5924,64.5599,64.5729,72500.0
2014-07-17 12:35:00,99.41,99.58,99.41,99.57,224100.0,64.5664,64.6768,64.5664,64.6704,224100.0
2014-07-17 12:40:00,99.57,99.59,99.52,99.59,95000.0,64.6704,64.6833,64.6379,64.6833,95000.0
2014-07-17 12:45:00,99.58,99.6,99.51,99.52,78800.0,64.6768,64.6898,64.6314,64.6379,78800.0
2014-07-17 12:50:00,99.52,99.56,99.47,99.51,79300.0,64.6379,64.6639,64.6054,64.6314,79300.0
2014-07-17 12:55:00,99.51,99.58,99.51,99.58,32100.0,64.6314,64.6768,64.6314,64.6768,32100.0
2014-07-17 13:00:00,99.58,99.69,99.58,99.67,97600.0,64.6768,64.7483,64.6768,64.7353,97600.0
2014-07-17 13:05:00,99.66,99.73,99.66,99.69,61700.0,64.7288,64.7743,64.7288,64.7483,61700.0
2014-07-17 13:10:00,99.69,99.85,99.68,99.85,165300.0,64.7483,64.8522,64.7418,64.8522,165300.0
2014-07-17 13:15:00,99.85,99.85,99.74,99.74,25800.0,64.8522,64.8522,64.7808,64.7808,25800.0
2014-07-17 13:20:00,99.74,99.75,99.6,99.6,86300.0,64.7808,64.7873,64.6898,64.6898,86300.0
2014-07-17 13:25:00,99.6,99.61,99.53,99.59,25200.0,64.6898,64.6963,64.6444,64.6833,25200.0
2014-07-17 13:30:00,99.6,99.66,99.6,99.62,30000.0,64.6898,64.7288,64.6898,64.7028,30000.0
2014-07-17 13:35:00,99.61,99.62,99.49,99.5,179800.0,64.6963,64.7028,64.6184,64.6249,179800.0
2014-07-17 13:40:00,99.49,99.51,99.37,99.43,58800.0,64.6184,64.6314,64.5405,64.5794,58800.0
2014-07-17 13:45:00,99.43,99.48,99.4,99.42,87300.0,64.5794,64.6119,64.5599,64.5729,87300.0
2014-07-17 13:50:00,99.42,99.47,99.41,99.41,25800.0,64.5729,64.6054,64.5664,64.5664,25800.0
2014-07-17 13:55:00,99.41,99.46,99.4,99.45,21400.0,64.5664,64.5989,64.5599,64.5924,21400.0
2014-07-17 14:00:00,99.45,99.45,99.32,99.34,57100.0,64.5924,64.5924,64.508,64.521,57100.0
2014-07-17 14:05:00,99.33,99.38,99.31,99.32,61900.0,64.5145,64.5469,64.5015,64.508,61900.0
2014-07-17 14:10:00,99.32,99.43,99.3,99.4,58600.0,64.508,64.5794,64.495,64.5599,58600.0
2014-07-17 14:15:00,99.4,99.48,99.36,99.4,73800.0,64.5599,64.6119,64.534,64.5599,73800.0
2014-07-17 14:20:00,99.4,99.42,99.29,99.37,73500.0,64.5599,64.5729,64.4885,64.5405,73500.0
2014-07-17 14:25:00,99.37,99.37,99.28,99.34,50700.0,64.5405,64.5405,64.482,64.521,50700.0
2014-07-17 14:30:00,99.35,99.41,99.34,99.39,66700.0,64.5275,64.5664,64.521,64.5534,66700.0
2014-07-17 14:35:00,99.39,99.41,99.32,99.41,28500.0,64.5534,64.5664,64.508,64.5664,28500.0
2014-07-17 14:40:00,99.41,99.46,99.4,99.45,41400.0,64.5664,64.5989,64.5599,64.5924,41400.0
2014-07-17 14:45:00,99.44,99.45,99.33,99.33,177300.0,64.5859,64.5924,64.5145,64.5145,177300.0
2014-07-17 14:50:00,99.34,99.35,99.3,99.31,65500.0,64.521,64.5275,64.495,64.5015,65500.0
2014-07-17 14:55:00,99.32,99.43,99.32,99.39,84900.0,64.508,64.5794,64.508,64.5534,84900.0
2014-07-17 15:00:00,99.4,99.41,99.29,99.31,185100.0,64.5599,64.5664,64.4885,64.5015,185100.0
2014-07-17 15:05:00,99.31,99.36,99.24,99.26,74500.0,64.5015,64.534,64.456,64.469,74500.0
2014-07-17 15:10:00,99.26,99.31,99.19,99.23,146500.0,64.469,64.5015,64.4235,64.4495,146500.0
2014-07-17 15:15:00,99.23,99.24,98.95,98.96,200600.0,64.4495,64.456,64.2677,64.2742,200600.0
2014-07-17 15:20:00,98.97,99.09,98.97,99.06,76300.0,64.2807,64.3586,64.2807,64.3391,76300.0
2014-07-17 15:25:00,99.05,99.06,98.92,98.95,305400.0,64.3326,64.3391,64.2482,64.2677,305400.0
2014-07-17 15:30:00,98.94,98.98,98.86,98.86,255600.0,64.2612,64.2872,64.2092,64.2092,255600.0
2014-07-17 15:35:00,98.86,98.94,98.79,98.88,281600.0,64.2092,64.2612,64.1637,64.2222,281600.0
2014-07-17 15:40:00,98.88,98.89,98.71,98.71,180700.0,64.2222,64.2287,64.1118,64.1118,180700.0
2014-07-17 15:45:00,98.71,98.87,98.63,98.85,285600.0,64.1118,64.2157,64.0598,64.2027,285600.0
2014-07-17 15:50:00,98.85,98.9,98.8,98.81,370200.0,64.2027,64.2352,64.1702,64.1767,370200.0
2014-07-17 15:55:00,98.81,98.86,98.69,98.73,452200.0,64.1767,64.2092,64.0988,64.1248,452200.0
2014-07-18 09:30:00,98.95,98.97,98.66,98.85,254600.0,64.2677,64.2807,64.0793,64.2027,254600.0
2014-07-18 09:35:00,98.86,98.95,98.63,98.68,258300.0,64.2092,64.2677,64.0598,64.0923,258300.0
2014-07-18 09:40:00,98.67,98.83,98.65,98.66,185000.0,64.0858,64.1897,64.0728,64.0793,185000.0
2014-07-18 09:45:00,98.67,98.69,98.59,98.63,134400.0,64.0858,64.0988,64.0338,64.0598,134400.0
2014-07-18 09:50:00,98.62,98.8,98.59,98.79,126300.0,64.0533,64.1702,64.0338,64.1637,126300.0
2014-07-18 09:55:00,98.78,98.89,98.74,98.85,129200.0,64.1573,64.2287,64.1313,64.2027,129200.0
2014-07-18 10:00:00,98.86,98.96,98.83,98.94,162500.0,64.2092,64.2742,64.1897,64.2612,162500.0
2014-07-18 10:05:00,98.94,99.0,98.87,98.93,186900.0,64.2612,64.3001,64.2157,64.2547,186900.0
2014-07-18 10:10:00,98.94,98.95,98.79,98.82,125900.0,64.2612,64.2677,64.1637,64.1832,125900.0
2014-07-18 10:15:00,98.81,98.84,98.73,98.79,91200.0,64.1767,64.1962,64.1248,64.1637,91200.0
2014-07-18 10:20:00,98.78,98.8,98.68,98.69,81400.0,64.1573,64.1702,64.0923,64.0988,81400.0
2014-07-18 10:25:00,98.68,98.79,98.65,98.79,55200.0,64.0923,64.1637,64.0728,64.1637,55200.0
2014-07-18 10:30:00,98.78,98.82,98.7,98.72,232200.0,64.1573,64.1832,64.1053,64.1183,232200.0
2014-07-18 10:35:00,98.73,98.74,98.68,98.69,62500.0,64.1248,64.1313,64.0923,64.0988,62500.0
2014-07-18 10:40:00,98.68,98.69,98.56,98.56,90300.0,64.0923,64.0988,64.0144,64.0144,90300.0
2014-07-18 10:45:00,98.56,98.59,98.5,98.59,66100.0,64.0144,64.0338,63.9754,64.0338,66100.0
2014-07-18 10:50:00,98.6,98.74,98.58,98.7,95100.0,64.0403,64.1313,64.0274,64.1053,95100.0
2014-07-18 10:55:00,98.69,98.76,98.69,98.72,163500.0,64.0988,64.1443,64.0988,64.1183,163500.0
2014-07-18 11:00:00,98.73,98.76,98.69,98.72,140900.0,64.1248,64.1443,64.0988,64.1183,140900.0
2014-07-18 11:05:00,98.72,98.75,98.66,98.66,122600.0,64.1183,64.1378,64.0793,64.0793,122600.0
2014-07-18 11:10:00,98.66,98.72,98.64,98.7,76900.0,64.0793,64.1183,64.0663,64.1053,76900.0
2014-07-18 11:15:00,98.7,98.79,98.69,98.74,90200.0,64.1053,64.1637,64.0988,64.1313,90200.0
2014-07-18 11:20:00,98.74,98.78,98.68,98.68,50300.0,64.1313,64.1573,64.0923,64.0923,50300.0
2014-07-18 11:25:00,98.69,98.76,98.69,98.73,38700.0,64.0988,64.1443,64.0988,64.1248,38700.0
2014-07-18 11:30:00,98.72,98.79,98.7,98.78,33100.0,64.1183,64.1637,64.1053,64.1573,33100.0
2014-07-18 11:35:00,98.78,98.9,98.77,98.9,156700.0,64.1573,64.2352,64.1508,64.2352,156700.0
2014-07-18 11:40:00,98.9,98.92,98.82,98.82,81900.0,64.2352,64.2482,64.1832,64.1832,81900.0
2014-07-18 11:45:00,98.83,98.93,98.81,98.92,81800.0,64.1897,64.2547,64.1767,64.2482,81800.0
2014-07-18 11:50:00,98.92,98.93,98.83,98.85,105400.0,64.2482,64.2547,64.1897,64.2027,105400.0
2014-07-18 11:55:00,98.85,98.88,98.79,98.84,58800.0,64.2027,64.2222,64.1637,64.1962,58800.0
2014-07-18 12:00:00,98.84,98.88,98.84,98.85,29400.0,64.1962,64.2222,64.1962,64.2027,29400.0
2014-07-18 12:05:00,98.84,98.92,98.84,98.88,24600.0,64.1962,64.2482,64.1962,64.2222,24600.0
2014-07-18 12:10:00,98.88,98.97,98.88,98.94,26500.0,64.2222,64.2807,64.2222,64.2612,26500.0
2014-07-18 12:15:00,98.94,98.96,98.92,98.94,256500.0,64.2612,64.2742,64.2482,64.2612,256500.0
2014-07-18 12:20:00,98.93,98.99,98.91,98.97,135100.0,64.2547,64.2936,64.2417,64.2807,135100.0
2014-07-18 12:25:00,98.96,99.0,98.94,99.0,162700.0,64.2742,64.3001,64.2612,64.3001,162700.0
2014-07-18 12:30:00,99.0,99.02,98.99,99.01,45900.0,64.3001,64.3131,64.2936,64.3066,45900.0
2014-07-18 12:35:00,99.01,99.02,98.99,98.99,7000.0,64.3066,64.3131,64.2936,64.2936,7000.0
2014-07-18 12:40:00,98.99,99.0,98.95,98.96,42500.0,64.2936,64.3001,64.2677,64.2742,42500.0
2014-07-18 12:45:00,98.97,98.98,98.94,98.98,31700.0,64.2807,64.2872,64.2612,64.2872,31700.0
2014-07-18 12:50:00,98.97,99.01,98.95,99.01,108100.0,64.2807,64.3066,64.2677,64.3066,108100.0
2014-07-18 12:55:00,99.01,99.03,98.95,98.96,53100.0,64.3066,64.3196,64.2677,64.2742,53100.0
2014-07-18 13:00:00,98.96,98.96,98.9,98.91,32300.0,64.2742,64.2742,64.2352,64.2417,32300.0
2014-07-18 13:05:00,98.91,98.97,98.9,98.96,50200.0,64.2417,64.2807,64.2352,64.2742,50200.0
2014-07-18 13:10:00,98.96,98.98,98.92,98.92,27000.0,64.2742,64.2872,64.2482,64.2482,27000.0
2014-07-18 13:15:00,98.91,98.92,98.86,98.87,97500.0,64.2417,64.2482,64.2092,64.2157,97500.0
2014-07-18 13:20:00,98.87,98.88,98.85,98.85,24400.0,64.2157,64.2222,64.2027,64.2027,24400.0
2014-07-18 13:25:00,98.84,98.87,98.79,98.8,42400.0,64.1962,64.2157,64.1637,64.1702,42400.0
2014-07-18 13:30:00,98.8,98.86,98.8,98.85,47900.0,64.1702,64.2092,64.1702,64.2027,47900.0
2014-07-18 13:35:00,98.84,98.9,98.84,98.88,30800.0,64.1962,64.2352,64.1962,64.2222,30800.0
2014-07-18 13:40:00,98.88,98.92,98.88,98.89,31200.0,64.2222,64.2482,64.2222,64.2287,31200.0
2014-07-18 13:45:00,98.9,98.93,98.89,98.9,19900.0,64.2352,64.2547,64.2287,64.2352,19900.0
2014-07-18 13:50:00,98.9,98.9,98.84,98.86,67600.0,64.2352,64.2352,64.1962,64.2092,67600.0
2014-07-18 13:55:00,98.86,98.91,98.84,98.89,34200.0,64.2092,64.2417,64.1962,64.2287,34200.0
2014-07-18 14:00:00,98.9,98.92,98.84,98.87,55200.0,64.2352,64.2482,64.1962,64.2157,55200.0
2014-07-18 14:05:00,98.86,98.9,98.85,98.88,63600.0,64.2092,64.2352,64.2027,64.2222,63600.0
2014-07-18 14:10:00,98.89,98.95,98.88,98.94,43500.0,64.2287,64.2677,64.2222,64.2612,43500.0
2014-07-18 14:15:00,98.94,98.98,98.94,98.97,36300.0,64.2612,64.2872,64.2612,64.2807,36300.0
2014-07-18 14:20:00,98.96,99.08,98.95,99.06,99600.0,64.2742,64.3521,64.2677,64.3391,99600.0
2014-07-18 14:25:00,99.06,99.1,99.03,99.1,69800.0,64.3391,64.3651,64.3196,64.3651,69800.0
2014-07-18 14:30:00,99.1,99.13,99.08,99.09,91000.0,64.3651,64.3846,64.3521,64.3586,91000.0
2014-07-18 14:35:00,99.09,99.09,99.04,99.06,67300.0,64.3586,64.3586,64.3261,64.3391,67300.0
2014-07-18 14:40:00,99.06,99.1,99.05,99.09,29200.0,64.3391,64.3651,64.3326,64.3586,29200.0
2014-07-18 14:45:00,99.08,99.1,99.06,99.06,39600.0,64.3521,64.3651,64.3391,64.3391,39600.0
2014-07-18 14:50:00,99.07,99.11,99.05,99.08,39000.0,64.3456,64.3716,64.3326,64.3521,39000.0
2014-07-18 14:55:00,99.08,99.12,99.06,99.09,36200.0,64.3521,64.3781,64.3391,64.3586,36200.0
2014-07-18 15:00:00,99.1,99.11,99.06,99.09,30800.0,64.3651,64.3716,64.3391,64.3586,30800.0
2014-07-18 15:05:00,99.09,99.17,99.09,99.16,61900.0,64.3586,64.4106,64.3586,64.4041,61900.0
2014-07-18 15:10:00,99.16,99.17,99.14,99.15,36300.0,64.4041,64.4106,64.3911,64.3976,36300.0
2014-07-18 15:15:00,99.15,99.2,99.14,99.2,67800.0,64.3976,64.43,64.3911,64.43,67800.0
2014-07-18 15:20:00,99.19,99.23,99.16,99.16,185900.0,64.4235,64.4495,64.4041,64.4041,185900.0
2014-07-18 15:25:00,99.16,99.16,99.06,99.06,63700.0,64.4041,64.4041,64.3391,64.3391,63700.0
2014-07-18 15:30:00,99.05,99.08,99.04,99.06,149900.0,64.3326,64.3521,64.3261,64.3391,149900.0
2014-07-18 15:35:00,99.07,99.08,99.03,99.04,108500.0,64.3456,64.3521,64.3196,64.3261,108500.0
2014-07-18 15:40:00,99.03,99.04,98.97,98.98,148800.0,64.3196,64.3261,64.2807,64.2872,148800.0
2014-07-18 15:45:00,98.99,99.02,98.96,98.96,147200.0,64.2936,64.3131,64.2742,64.2742,147200.0
2014-07-18 15:50:00,98.96,98.98,98.94,98.97,183400.0,64.2742,64.2872,64.2612,64.2807,183400.0
2014-07-18 15:55:00,98.96,99.0,98.94,98.98,838600.0,64.2742,64.3001,64.2612,64.2872,838600.0
2014-07-21 09:30:00,98.74,99.0,98.74,98.86,159500.0,64.1313,64.3001,64.1313,64.2092,159500.0
2014-07-21 09:35:00,98.85,98.86,98.65,98.72,298900.0,64.2027,64.2092,64.0728,64.1183,298900.0
2014-07-21 09:40:00,98.7,98.85,98.59,98.83,260500.0,64.1053,64.2027,64.0338,64.1897,260500.0
2014-07-21 09:45:00,98.82,98.85,98.7,98.78,129300.0,64.1832,64.2027,64.1053,64.1573,129300.0
2014-07-21 09:50:00,98.79,98.94,98.77,98.93,275100.0,64.1637,64.2612,64.1508,64.2547,275100.0
2014-07-21 09:55:00,98.91,98.96,98.79,98.93,118300.0,64.2417,64.2742,64.1637,64.2547,118300.0
2014-07-21 10:00:00,98.93,98.98,98.87,98.95,106800.0,64.2547,64.2872,64.2157,64.2677,106800.0
2014-07-21 10:05:00,98.94,99.0,98.89,98.89,63000.0,64.2612,64.3001,64.2287,64.2287,63000.0
2014-07-21 10:10:00,98.9,98.91,98.76,98.8,95300.0,64.2352,64.2417,64.1443,64.1702,95300.0
2014-07-21 10:15:00,98.79,98.92,98.79,98.82,72700.0,64.1637,64.2482,64.1637,64.1832,72700.0
2014-07-21 10:20:00,98.81,98.9,98.76,98.9,92800.0,64.1767,64.2352,64.1443,64.2352,92800.0
2014-07-21 10:25:00,98.9,98.95,98.84,98.91,88600.0,64.2352,64.2677,64.1962,64.2417,88600.0
2014-07-21 10:30:00,98.91,98.91,98.79,98.81,79300.0,64.2417,64.2417,64.1637,64.1767,79300.0
2014-07-21 10:35:00,98.8,98.86,98.68,98.68,100700.0,64.1702,64.2092,64.0923,64.0923,100700.0
2014-07-21 10:40:00,98.67,98.72,98.59,98.62,198100.0,64.0858,64.1183,64.0338,64.0533,198100.0
2014-07-21 10:45:00,98.61,98.69,98.61,98.64,75100.0,64.0468,64.0988,64.0468,64.0663,75100.0
2014-07-21 10:50:00,98.63,98.73,98.62,98.73,60800.0,64.0598,64.1248,64.0533,64.1248,60800.0
2014-07-21 10:55:00,98.73,98.78,98.71,98.72,49100.0,64.1248,64.1573,64.1118,64.1183,49100.0
2014-07-21 11:00:00,98.71,98.73,98.65,98.73,70100.0,64.1118,64.1248,64.0728,64.1248,70100.0
2014-07-21 11:05:00,98.73,98.87,98.73,98.83,60200.0,64.1248,64.2157,64.1248,64.1897,60200.0
2014-07-21 11:10:00,98.82,98.84,98.75,98.75,74000.0,64.1832,64.1962,64.1378,64.1378,74000.0
2014-07-21 11:15:00,98.75,98.8,98.72,98.76,69400.0,64.1378,64.1702,64.1183,64.1443,69400.0
2014-07-21 11:20:00,98.76,98.82,98.76,98.77,162500.0,64.1443,64.1832,64.1443,64.1508,162500.0
2014-07-21 11:25:00,98.77,98.84,98.77,98.81,120100.0,64.1508,64.1962,64.1508,64.1767,120100.0
2014-07-21 11:30:00,98.81,98.83,98.78,98.81,168300.0,64.1767,64.1897,64.1573,64.1767,168300.0
2014-07-21 11:35:00,98.81,98.84,98.77,98.81,123600.0,64.1767,64.1962,64.1508,64.1767,123600.0
2014-07-21 11:40:00,98.83,98.88,98.82,98.83,124100.0,64.1897,64.2222,64.1832,64.1897,124100.0
2014-07-21 11:45:00,98.84,98.86,98.76,98.79,124500.0,64.1962,64.2092,64.1443,64.1637,124500.0
2014-07-21 11:50:00,98.79,98.87,98.79,98.84,48600.0,64.1637,64.2157,64.1637,64.1962,48600.0
2014-07-21 11:55:00,98.85,98.95,98.83,98.94,70900.0,64.2027,64.2677,64.1897,64.2612,70900.0
2014-07-21 12:00:00,98.94,98.96,98.91,98.93,140900.0,64.2612,64.2742,64.2417,64.2547,140900.0
2014-07-21 12:05:00,98.93,98.94,98.88,98.9,72200.0,64.2547,64.2612,64.2222,64.2352,72200.0
2014-07-21 12:10:00,98.9,98.92,98.87,98.92,41800.0,64.2352,64.2482,64.2157,64.2482,41800.0
2014-07-21 12:15:00,98.92,98.95,98.92,98.95,63100.0,64.2482,64.2677,64.2482,64.2677,63100.0
2014-07-21 12:20:00,98.94,98.94,98.85,98.85,52200.0,64.2612,64.2612,64.2027,64.2027,52200.0
2014-07-21 12:25:00,98.85,98.89,98.83,98.85,68900.0,64.2027,64.2287,64.1897,64.2027,68900.0
2014-07-21 12:30:00,98.85,98.87,98.84,98.86,31500.0,64.2027,64.2157,64.1962,64.2092,31500.0
2014-07-21 12:35:00,98.86,98.93,98.85,98.93,32800.0,64.2092,64.2547,64.2027,64.2547,32800.0
2014-07-21 12:40:00,98.93,98.93,98.86,98.88,102900.0,64.2547,64.2547,64.2092,64.2222,102900.0
2014-07-21 12:45:00,98.88,98.88,98.84,98.88,27300.0,64.2222,64.2222,64.1962,64.2222,27300.0
2014-07-21 12:50:00,98.88,98.88,98.84,98.85,27300.0,64.2222,64.2222,64.1962,64.2027,27300.0
2014-07-21 12:55:00,98.85,98.87,98.81,98.86,71900.0,64.2027,64.2157,64.1767,64.2092,71900.0
2014-07-21 13:00:00,98.86,98.86,98.8,98.81,63400.0,64.2092,64.2092,64.1702,64.1767,63400.0
2014-07-21 13:05:00,98.81,98.89,98.81,98.89,67900.0,64.1767,64.2287,64.1767,64.2287,67900.0
2014-07-21 13:10:00,98.89,98.89,98.83,98.88,106200.0,64.2287,64.2287,64.1897,64.2222,106200.0
2014-07-21 13:15:00,98.89,98.9,98.87,98.9,59900.0,64.2287,64.2352,64.2157,64.2352,59900.0
2014-07-21 13:20:00,98.9,99.05,98.9,99.02,122400.0,64.2352,64.3326,64.2352,64.3131,122400.0
2014-07-21 13:25:00,99.02,99.02,98.97,98.99,130900.0,64.3131,64.3131,64.2807,64.2936,130900.0
2014-07-21 13:30:00,98.99,98.99,98.92,98.97,56000.0,64.2936,64.2936,64.2482,64.2807,56000.0
2014-07-21 13:35:00,98.97,98.98,98.93,98.94,25800.0,64.2807,64.2872,64.2547,64.2612,25800.0
2014-07-21 13:40:00,98.94,99.05,98.94,99.04,46000.0,64.2612,64.3326,64.2612,64.3261,46000.0
2014-07-21 13:45:00,99.04,99.07,99.02,99.04,76400.0,64.3261,64.3456,64.3131,64.3261,76400.0
2014-07-21 13:50:00,99.05,99.07,99.03,99.03,35800.0,64.3326,64.3456,64.3196,64.3196,35800.0
2014-07-21 13:55:00,99.02,99.02,98.98,99.01,41600.0,64.3131,64.3131,64.2872,64.3066,41600.0
2014-07-21 14:00:00,99.0,99.02,98.98,98.98,49900.0,64.3001,64.3131,64.2872,64.2872,49900.0
2014-07-21 14:05:00,98.99,99.06,98.98,99.06,74300.0,64.2936,64.3391,64.2872,64.3391,74300.0
2014-07-21 14:10:00,99.05,99.09,99.05,99.08,47600.0,64.3326,64.3586,64.3326,64.3521,47600.0
2014-07-21 14:15:00,99.09,99.09,98.97,99.0,53900.0,64.3586,64.3586,64.2807,64.3001,53900.0
2014-07-21 14:20:00,98.99,99.0,98.96,98.97,31100.0,64.2936,64.3001,64.2742,64.2807,31100.0
2014-07-21 14:25:00,98.97,99.0,98.96,98.99,31500.0,64.2807,64.3001,64.2742,64.2936,31500.0
2014-07-21 14:30:00,99.0,99.01,98.96,98.97,40200.0,64.3001,64.3066,64.2742,64.2807,40200.0
2014-07-21 14:35:00,98.96,99.0,98.94,98.99,40000.0,64.2742,64.3001,64.2612,64.2936,40000.0
2014-07-21 14:40:00,98.98,99.01,98.97,99.01,57400.0,64.2872,64.3066,64.2807,64.3066,57400.0
2014-07-21 14:45:00,99.01,99.03,99.0,99.02,42800.0,64.3066,64.3196,64.3001,64.3131,42800.0
2014-07-21 14:50:00,99.03,99.15,99.03,99.13,40100.0,64.3196,64.3976,64.3196,64.3846,40100.0
2014-07-21 14:55:00,99.12,99.13,99.07,99.1,48600.0,64.3781,64.3846,64.3456,64.3651,48600.0
2014-07-21 15:00:00,99.1,99.17,99.09,99.14,47800.0,64.3651,64.4106,64.3586,64.3911,47800.0
2014-07-21 15:05:00,99.14,99.15,99.09,99.12,44300.0,64.3911,64.3976,64.3586,64.3781,44300.0
2014-07-21 15:10:00,99.12,99.13,99.09,99.12,88900.0,64.3781,64.3846,64.3586,64.3781,88900.0
2014-07-21 15:15:00,99.12,99.16,99.11,99.15,51800.0,64.3781,64.4041,64.3716,64.3976,51800.0
2014-07-21 15:20:00,99.14,99.19,99.14,99.19,27200.0,64.3911,64.4235,64.3911,64.4235,27200.0
2014-07-21 15:25:00,99.19,99.21,99.18,99.2,166700.0,64.4235,64.4365,64.417,64.43,166700.0
2014-07-21 15:30:00,99.19,99.2,99.14,99.16,67000.0,64.4235,64.43,64.3911,64.4041,67000.0
2014-07-21 15:35:00,99.17,99.18,99.14,99.18,53500.0,64.4106,64.417,64.3911,64.417,53500.0
2014-07-21 15:40:00,99.18,99.18,99.15,99.16,61300.0,64.417,64.417,64.3976,64.4041,61300.0
2014-07-21 15:45:00,99.16,99.16,99.13,99.15,110700.0,64.4041,64.4041,64.3846,64.3976,110700.0
2014-07-21 15:50:00,99.15,99.18,99.13,99.15,171500.0,64.3976,64.417,64.3846,64.3976,171500.0
2014-07-21 15:55:00,99.15,99.17,99.11,99.14,420400.0,64.3976,64.4106,64.3716,64.3911,420400.0
2014-07-22 09:30:00,99.58,99.93,99.48,99.89,206000.0,64.6768,64.9042,64.6119,64.8782,206000.0
2014-07-22 09:35:00,99.9,100.08,99.86,100.08,231100.0,64.8847,65.0016,64.8587,65.0016,231100.0
2014-07-22 09:40:00,100.09,100.1,99.73,99.76,280300.0,65.0081,65.0146,64.7743,64.7938,280300.0
2014-07-22 09:45:00,99.76,99.99,99.7,99.99,141100.0,64.7938,64.9431,64.7548,64.9431,141100.0
2014-07-22 09:50:00,100.0,100.07,99.88,99.93,169900.0,64.9496,64.9951,64.8717,64.9042,169900.0
2014-07-22 09:55:00,99.93,99.98,99.9,99.93,61100.0,64.9042,64.9366,64.8847,64.9042,61100.0
2014-07-22 10:00:00,99.95,100.05,99.91,99.93,142700.0,64.9172,64.9821,64.8912,64.9042,142700.0
2014-07-22 10:05:00,99.94,100.05,99.94,99.97,127300.0,64.9107,64.9821,64.9107,64.9302,127300.0
2014-07-22 10:10:00,99.98,100.02,99.96,99.97,102800.0,64.9366,64.9626,64.9237,64.9302,102800.0
2014-07-22 10:15:00,99.97,100.04,99.95,100.02,149300.0,64.9302,64.9756,64.9172,64.9626,149300.0
2014-07-22 10:20:00,100.02,100.02,99.94,99.98,55100.0,64.9626,64.9626,64.9107,64.9366,55100.0
2014-07-22 10:25:00,99.99,100.01,99.93,99.94,97700.0,64.9431,64.9561,64.9042,64.9107,97700.0
2014-07-22 10:30:00,99.95,99.99,99.92,99.92,112500.0,64.9172,64.9431,64.8977,64.8977,112500.0
2014-07-22 10:35:00,99.92,99.93,99.86,99.86,54600.0,64.8977,64.9042,64.8587,64.8587,54600.0
2014-07-22 10:40:00,99.86,99.88,99.8,99.88,67200.0,64.8587,64.8717,64.8197,64.8717,67200.0
2014-07-22 10:45:00,99.88,99.88,99.79,99.87,59900.0,64.8717,64.8717,64.8132,64.8652,59900.0
2014-07-22 10:50:00,99.87,99.93,99.85,99.93,95000.0,64.8652,64.9042,64.8522,64.9042,95000.0
2014-07-22 10:55:00,99.94,99.99,99.89,99.99,77300.0,64.9107,64.9431,64.8782,64.9431,77300.0
2014-07-22 11:00:00,99.98,100.04,99.95,100.02,111200.0,64.9366,64.9756,64.9172,64.9626,111200.0
2014-07-22 11:05:00,100.03,100.16,100.03,100.14,91700.0,64.9691,65.0536,64.9691,65.0406,91700.0
2014-07-22 11:10:00,100.14,100.16,100.05,100.07,41200.0,65.0406,65.0536,64.9821,64.9951,41200.0
2014-07-22 11:15:00,100.07,100.08,100.04,100.04,29400.0,64.9951,65.0016,64.9756,64.9756,29400.0
2014-07-22 11:20:00,100.05,100.08,100.0,100.04,69500.0,64.9821,65.0016,64.9496,64.9756,69500.0
2014-07-22 11:25:00,100.04,100.07,100.03,100.04,48700.0,64.9756,64.9951,64.9691,64.9756,48700.0
2014-07-22 11:30:00,100.05,100.07,100.03,100.04,26100.0,64.9821,64.9951,64.9691,64.9756,26100.0
2014-07-22 11:35:00,100.04,100.06,100.0,100.02,58100.0,64.9756,64.9886,64.9496,64.9626,58100.0
2014-07-22 11:40:00,100.03,100.05,100.01,100.03,53400.0,64.9691,64.9821,64.9561,64.9691,53400.0
2014-07-22 11:45:00,100.03,100.05,100.01,100.05,34900.0,64.9691,64.9821,64.9561,64.9821,34900.0
2014-07-22 11:50:00,100.04,100.1,100.04,100.08,25200.0,64.9756,65.0146,64.9756,65.0016,25200.0
2014-07-22 11:55:00,100.08,100.09,100.05,100.05,21600.0,65.0016,65.0081,64.9821,64.9821,21600.0
2014-07-22 12:00:00,100.06,100.08,100.05,100.06,21500.0,64.9886,65.0016,64.9821,64.9886,21500.0
2014-07-22 12:05:00,100.07,100.09,100.05,100.06,15300.0,64.9951,65.0081,64.9821,64.9886,15300.0
2014-07-22 12:10:00,100.07,100.1,100.03,100.04,22300.0,64.9951,65.0146,64.9691,64.9756,22300.0
2014-07-22 12:15:00,100.04,100.06,100.02,100.03,10700.0,64.9756,64.9886,64.9626,64.9691,10700.0
2014-07-22 12:20:00,100.04,100.06,100.03,100.06,30000.0,64.9756,64.9886,64.9691,64.9886,30000.0
2014-07-22 12:25:00,100.06,100.06,100.03,100.06,10900.0,64.9886,64.9886,64.9691,64.9886,10900.0
2014-07-22 12:30:00,100.06,100.11,100.06,100.11,18600.0,64.9886,65.0211,64.9886,65.0211,18600.0
2014-07-22 12:35:00,100.1,100.14,100.08,100.09,30400.0,65.0146,65.0406,65.0016,65.0081,30400.0
2014-07-22 12:40:00,100.09,100.12,100.07,100.1,27100.0,65.0081,65.0276,64.9951,65.0146,27100.0
2014-07-22 12:45:00,100.1,100.12,100.07,100.09,105600.0,65.0146,65.0276,64.9951,65.0081,105600.0
2014-07-22 12:50:00,100.1,100.11,100.07,100.09,18600.0,65.0146,65.0211,64.9951,65.0081,18600.0
2014-07-22 12:55:00,100.09,100.09,100.07,100.07,17700.0,65.0081,65.0081,64.9951,64.9951,17700.0
2014-07-22 13:00:00,100.08,100.09,100.05,100.06,34800.0,65.0016,65.0081,64.9821,64.9886,34800.0
2014-07-22 13:05:00,100.05,100.1,100.05,100.08,21000.0,64.9821,65.0146,64.9821,65.0016,21000.0
2014-07-22 13:10:00,100.08,100.09,100.05,100.06,22400.0,65.0016,65.0081,64.9821,64.9886,22400.0
2014-07-22 13:15:00,100.05,100.09,100.05,100.08,20800.0,64.9821,65.0081,64.9821,65.0016,20800.0
2014-07-22 13:20:00,100.08,100.11,100.08,100.1,20200.0,65.0016,65.0211,65.0016,65.0146,20200.0
2014-07-22 13:25:00,100.1,100.1,100.06,100.06,25600.0,65.0146,65.0146,64.9886,64.9886,25600.0
2014-07-22 13:30:00,100.06,100.07,100.04,100.04,13400.0,64.9886,64.9951,64.9756,64.9756,13400.0
2014-07-22 13:35:00,100.04,100.08,100.04,100.06,16200.0,64.9756,65.0016,64.9756,64.9886,16200.0
2014-07-22 13:40:00,100.05,100.05,100.01,100.05,16400.0,64.9821,64.9821,64.9561,64.9821,16400.0
2014-07-22 13:45:00,100.05,100.07,100.02,100.06,64800.0,64.9821,64.9951,64.9626,64.9886,64800.0
2014-07-22 13:50:00,100.05,100.05,100.03,100.05,20400.0,64.9821,64.9821,64.9691,64.9821,20400.0
2014-07-22 13:55:00,100.05,100.06,100.01,100.06,36700.0,64.9821,64.9886,64.9561,64.9886,36700.0
2014-07-22 14:00:00,100.06,100.07,100.04,100.06,24400.0,64.9886,64.9951,64.9756,64.9886,24400.0
2014-07-22 14:05:00,100.05,100.07,100.01,100.06,50200.0,64.9821,64.9951,64.9561,64.9886,50200.0
2014-07-22 14:10:00,100.05,100.06,100.0,100.0,142500.0,64.9821,64.9886,64.9496,64.9496,142500.0
2014-07-22 14:15:00,100.0,100.02,99.97,99.99,119700.0,64.9496,64.9626,64.9302,64.9431,119700.0
2014-07-22 14:20:00,99.99,100.06,99.99,100.06,45100.0,64.9431,64.9886,64.9431,64.9886,45100.0
2014-07-22 14:25:00,100.06,100.07,100.03,100.03,24500.0,64.9886,64.9951,64.9691,64.9691,24500.0
2014-07-22 14:30:00,100.03,100.03,100.0,100.02,42500.0,64.9691,64.9691,64.9496,64.9626,42500.0
2014-07-22 14:35:00,100.02,100.04,99.99,100.0,24800.0,64.9626,64.9756,64.9431,64.9496,24800.0
2014-07-22 14:40:00,100.0,100.02,99.95,99.97,161700.0,64.9496,64.9626,64.9172,64.9302,161700.0
2014-07-22 14:45:00,99.96,99.96,99.92,99.93,60500.0,64.9237,64.9237,64.8977,64.9042,60500.0
2014-07-22 14:50:00,99.92,99.92,99.86,99.88,72400.0,64.8977,64.8977,64.8587,64.8717,72400.0
2014-07-22 14:55:00,99.87,99.95,99.87,99.95,53000.0,64.8652,64.9172,64.8652,64.9172,53000.0
2014-07-22 15:00:00,99.95,99.97,99.92,99.95,61300.0,64.9172,64.9302,64.8977,64.9172,61300.0
2014-07-22 15:05:00,99.95,99.99,99.94,99.97,53900.0,64.9172,64.9431,64.9107,64.9302,53900.0
2014-07-22 15:10:00,99.97,99.98,99.95,99.95,58900.0,64.9302,64.9366,64.9172,64.9172,58900.0
2014-07-22 15:15:00,99.95,99.98,99.95,99.95,23900.0,64.9172,64.9366,64.9172,64.9172,23900.0
2014-07-22 15:20:00,99.96,99.99,99.95,99.96,60800.0,64.9237,64.9431,64.9172,64.9237,60800.0
2014-07-22 15:25:00,99.96,100.0,99.95,99.99,80200.0,64.9237,64.9496,64.9172,64.9431,80200.0
2014-07-22 15:30:00,99.99,100.02,99.99,100.0,67000.0,64.9431,64.9626,64.9431,64.9496,67000.0
2014-07-22 15:35:00,100.0,100.02,99.98,99.99,76200.0,64.9496,64.9626,64.9366,64.9431,76200.0
2014-07-22 15:40:00,99.98,100.0,99.98,99.98,68800.0,64.9366,64.9496,64.9366,64.9366,68800.0
2014-07-22 15:45:00,99.98,99.99,99.94,99.95,92500.0,64.9366,64.9431,64.9107,64.9172,92500.0
2014-07-22 15:50:00,99.95,99.97,99.92,99.92,124800.0,64.9172,64.9302,64.8977,64.8977,124800.0
2014-07-22 15:55:00,99.92,99.93,99.85,99.85,481000.0,64.8977,64.9042,64.8522,64.8522,481000.0
2014-07-23 09:30:00,100.1,100.12,99.83,99.85,241500.0,65.0146,65.0276,64.8392,64.8522,241500.0
2014-07-23 09:35:00,99.85,99.86,99.68,99.7,184300.0,64.8522,64.8587,64.7418,64.7548,184300.0
2014-07-23 09:40:00,99.7,99.82,99.67,99.8,168400.0,64.7548,64.8327,64.7353,64.8197,168400.0
2014-07-23 09:45:00,99.82,99.85,99.7,99.79,117600.0,64.8327,64.8522,64.7548,64.8132,117600.0
2014-07-23 09:50:00,99.78,99.85,99.76,99.79,71600.0,64.8067,64.8522,64.7938,64.8132,71600.0
2014-07-23 09:55:00,99.79,99.81,99.73,99.73,107500.0,64.8132,64.8262,64.7743,64.7743,107500.0
2014-07-23 10:00:00,99.74,99.79,99.7,99.74,88600.0,64.7808,64.8132,64.7548,64.7808,88600.0
2014-07-23 10:05:00,99.75,99.79,99.73,99.77,73900.0,64.7873,64.8132,64.7743,64.8003,73900.0
2014-07-23 10:10:00,99.77,99.83,99.74,99.81,59100.0,64.8003,64.8392,64.7808,64.8262,59100.0
2014-07-23 10:15:00,99.82,99.92,99.8,99.86,61400.0,64.8327,64.8977,64.8197,64.8587,61400.0
2014-07-23 10:20:00,99.86,99.97,99.85,99.91,97800.0,64.8587,64.9302,64.8522,64.8912,97800.0
2014-07-23 10:25:00,99.9,100.01,99.87,100.01,58500.0,64.8847,64.9561,64.8652,64.9561,58500.0
2014-07-23 10:30:00,100.02,100.1,100.02,100.03,106400.0,64.9626,65.0146,64.9626,64.9691,106400.0
2014-07-23 10:35:00,100.03,100.16,100.02,100.15,124000.0,64.9691,65.0536,64.9626,65.0471,124000.0
2014-07-23 10:40:00,100.14,100.2,100.12,100.18,151600.0,65.0406,65.0795,65.0276,65.0665,151600.0
2014-07-23 10:45:00,100.19,100.2,100.12,100.16,132100.0,65.073,65.0795,65.0276,65.0536,132100.0
2014-07-23 10:50:00,100.16,100.22,100.16,100.19,56100.0,65.0536,65.0925,65.0536,65.073,56100.0
2014-07-23 10:55:00,100.19,100.21,100.16,100.2,65400.0,65.073,65.086,65.0536,65.0795,65400.0
2014-07-23 11:00:00,100.2,100.22,100.16,100.21,34800.0,65.0795,65.0925,65.0536,65.086,34800.0
2014-07-23 11:05:00,100.22,100.32,100.21,100.32,92400.0,65.0925,65.1575,65.086,65.1575,92400.0
2014-07-23 11:10:00,100.32,100.41,100.31,100.4,87000.0,65.1575,65.2159,65.151,65.2094,87000.0
2014-07-23 11:15:00,100.4,100.43,100.39,100.42,118300.0,65.2094,65.2289,65.2029,65.2224,118300.0
2014-07-23 11:20:00,100.42,100.43,100.3,100.31,53500.0,65.2224,65.2289,65.1445,65.151,53500.0
2014-07-23 11:25:00,100.31,100.36,100.26,100.31,68800.0,65.151,65.1835,65.1185,65.151,68800.0
2014-07-23 11:30:00,100.32,100.36,100.29,100.35,29800.0,65.1575,65.1835,65.138,65.177,29800.0
2014-07-23 11:35:00,100.35,100.37,100.31,100.31,34700.0,65.177,65.19,65.151,65.151,34700.0
2014-07-23 11:40:00,100.31,100.33,100.28,100.29,26500.0,65.151,65.164,65.1315,65.138,26500.0
2014-07-23 11:45:00,100.29,100.3,100.26,100.3,33700.0,65.138,65.1445,65.1185,65.1445,33700.0
2014-07-23 11:50:00,100.3,100.39,100.3,100.37,63000.0,65.1445,65.2029,65.1445,65.19,63000.0
2014-07-23 11:55:00,100.37,100.38,100.31,100.32,34100.0,65.19,65.1964,65.151,65.1575,34100.0
2014-07-23 12:00:00,100.32,100.35,100.27,100.31,48600.0,65.1575,65.177,65.125,65.151,48600.0
2014-07-23 12:05:00,100.32,100.34,100.29,100.31,41100.0,65.1575,65.1705,65.138,65.151,41100.0
2014-07-23 12:10:00,100.31,100.33,100.29,100.3,24300.0,65.151,65.164,65.138,65.1445,24300.0
2014-07-23 12:15:00,100.3,100.34,100.29,100.29,78300.0,65.1445,65.1705,65.138,65.138,78300.0
2014-07-23 12:20:00,100.28,100.31,100.26,100.26,29400.0,65.1315,65.151,65.1185,65.1185,29400.0
2014-07-23 12:25:00,100.26,100.29,100.25,100.27,43700.0,65.1185,65.138,65.112,65.125,43700.0
2014-07-23 12:30:00,100.26,100.28,100.23,100.26,45700.0,65.1185,65.1315,65.099,65.1185,45700.0
2014-07-23 12:35:00,100.25,100.25,100.17,100.23,51400.0,65.112,65.112,65.0601,65.099,51400.0
2014-07-23 12:40:00,100.22,100.25,100.2,100.22,48500.0,65.0925,65.112,65.0795,65.0925,48500.0
2014-07-23 12:45:00,100.23,100.24,100.18,100.19,34000.0,65.099,65.1055,65.0665,65.073,34000.0
2014-07-23 12:50:00,100.19,100.22,100.17,100.18,38900.0,65.073,65.0925,65.0601,65.0665,38900.0
2014-07-23 12:55:00,100.18,100.25,100.18,100.22,22400.0,65.0665,65.112,65.0665,65.0925,22400.0
2014-07-23 13:00:00,100.22,100.24,100.2,100.22,28500.0,65.0925,65.1055,65.0795,65.0925,28500.0
2014-07-23 13:05:00,100.22,100.26,100.2,100.22,110400.0,65.0925,65.1185,65.0795,65.0925,110400.0
2014-07-23 13:10:00,100.22,100.22,100.2,100.2,45900.0,65.0925,65.0925,65.0795,65.0795,45900.0
2014-07-23 13:15:00,100.2,100.24,100.2,100.23,28500.0,65.0795,65.1055,65.0795,65.099,28500.0
2014-07-23 13:20:00,100.23,100.28,100.22,100.27,71700.0,65.099,65.1315,65.0925,65.125,71700.0
2014-07-23 13:25:00,100.28,100.31,100.25,100.29,44200.0,65.1315,65.151,65.112,65.138,44200.0
2014-07-23 13:30:00,100.29,100.31,100.24,100.24,65000.0,65.138,65.151,65.1055,65.1055,65000.0
2014-07-23 13:35:00,100.23,100.24,100.2,100.21,20900.0,65.099,65.1055,65.0795,65.086,20900.0
2014-07-23 13:40:00,100.22,100.26,100.2,100.23,54500.0,65.0925,65.1185,65.0795,65.099,54500.0
2014-07-23 13:45:00,100.23,100.29,100.23,100.29,28400.0,65.099,65.138,65.099,65.138,28400.0
2014-07-23 13:50:00,100.29,100.3,100.25,100.26,36600.0,65.138,65.1445,65.112,65.1185,36600.0
2014-07-23 13:55:00,100.27,100.29,100.25,100.26,20900.0,65.125,65.138,65.112,65.1185,20900.0
2014-07-23 14:00:00,100.26,100.3,100.25,100.27,46200.0,65.1185,65.1445,65.112,65.125,46200.0
2014-07-23 14:05:00,100.26,100.29,100.25,100.29,18700.0,65.1185,65.138,65.112,65.138,18700.0
2014-07-23 14:10:00,100.28,100.32,100.27,100.28,35500.0,65.1315,65.1575,65.125,65.1315,35500.0
2014-07-23 14:15:00,100.28,100.29,100.26,100.27,78000.0,65.1315,65.138,65.1185,65.125,78000.0
2014-07-23 14:20:00,100.27,100.28,100.2,100.2,46100.0,65.125,65.1315,65.0795,65.0795,46100.0
2014-07-23 14:25:00,100.2,100.23,100.19,100.21,47300.0,65.0795,65.099,65.073,65.086,47300.0
2014-07-23 14:30:00,100.2,100.24,100.2,100.24,17500.0,65.0795,65.1055,65.0795,65.1055,17500.0
2014-07-23 14:35:00,100.23,100.27,100.2,100.27,26000.0,65.099,65.125,65.0795,65.125,26000.0
2014-07-23 14:40:00,100.27,100.27,100.25,100.26,39600.0,65.125,65.125,65.112,65.1185,39600.0
2014-07-23 14:45:00,100.26,100.29,100.25,100.25,55800.0,65.1185,65.138,65.112,65.112,55800.0
2014-07-23 14:50:00,100.26,100.33,100.26,100.32,26900.0,65.1185,65.164,65.1185,65.1575,26900.0
2014-07-23 14:55:00,100.31,100.34,100.3,100.33,24900.0,65.151,65.1705,65.1445,65.164,24900.0
2014-07-23 15:00:00,100.33,100.35,100.3,100.32,32600.0,65.164,65.177,65.1445,65.1575,32600.0
2014-07-23 15:05:00,100.33,100.36,100.32,100.34,21300.0,65.164,65.1835,65.1575,65.1705,21300.0
2014-07-23 15:10:00,100.35,100.39,100.33,100.33,42300.0,65.177,65.2029,65.164,65.164,42300.0
2014-07-23 15:15:00,100.33,100.39,100.33,100.38,53500.0,65.164,65.2029,65.164,65.1964,53500.0
2014-07-23 15:20:00,100.38,100.41,100.38,100.41,79400.0,65.1964,65.2159,65.1964,65.2159,79400.0
2014-07-23 15:25:00,100.4,100.45,100.4,100.43,34200.0,65.2094,65.2419,65.2094,65.2289,34200.0
2014-07-23 15:30:00,100.43,100.46,100.43,100.44,98800.0,65.2289,65.2484,65.2289,65.2354,98800.0
2014-07-23 15:35:00,100.44,100.46,100.42,100.46,38600.0,65.2354,65.2484,65.2224,65.2484,38600.0
2014-07-23 15:40:00,100.46,100.48,100.46,100.48,65500.0,65.2484,65.2614,65.2484,65.2614,65500.0
2014-07-23 15:45:00,100.47,100.5,100.45,100.48,113600.0,65.2549,65.2744,65.2419,65.2614,113600.0
2014-07-23 15:50:00,100.48,100.5,100.47,100.47,162000.0,65.2614,65.2744,65.2549,65.2549,162000.0
2014-07-23 15:55:00,100.47,100.48,100.43,100.47,411400.0,65.2549,65.2614,65.2289,65.2549,411400.0
2014-07-24 09:30:00,100.65,100.66,100.34,100.46,110800.0,65.3718,65.3783,65.1705,65.2484,110800.0
2014-07-24 09:35:00,100.47,100.47,100.32,100.35,135100.0,65.2549,65.2549,65.1575,65.177,135100.0
2014-07-24 09:40:00,100.33,100.54,100.24,100.52,209700.0,65.164,65.3004,65.1055,65.2874,209700.0
2014-07-24 09:45:00,100.52,100.62,100.5,100.56,208600.0,65.2874,65.3523,65.2744,65.3134,208600.0
2014-07-24 09:50:00,100.56,100.59,100.49,100.5,104100.0,65.3134,65.3328,65.2679,65.2744,104100.0
2014-07-24 09:55:00,100.5,100.57,100.48,100.5,111700.0,65.2744,65.3198,65.2614,65.2744,111700.0
2014-07-24 10:00:00,100.52,100.54,100.39,100.52,178400.0,65.2874,65.3004,65.2029,65.2874,178400.0
2014-07-24 10:05:00,100.51,100.69,100.51,100.69,144500.0,65.2809,65.3978,65.2809,65.3978,144500.0
2014-07-24 10:10:00,100.67,100.67,100.58,100.65,88700.0,65.3848,65.3848,65.3263,65.3718,88700.0
2014-07-24 10:15:00,100.64,100.66,100.59,100.63,81200.0,65.3653,65.3783,65.3328,65.3588,81200.0
2014-07-24 10:20:00,100.62,100.62,100.55,100.61,62300.0,65.3523,65.3523,65.3069,65.3458,62300.0
2014-07-24 10:25:00,100.61,100.63,100.51,100.56,55300.0,65.3458,65.3588,65.2809,65.3134,55300.0
2014-07-24 10:30:00,100.57,100.69,100.57,100.65,71800.0,65.3198,65.3978,65.3198,65.3718,71800.0
2014-07-24 10:35:00,100.65,100.73,100.62,100.67,48800.0,65.3718,65.4238,65.3523,65.3848,48800.0
2014-07-24 10:40:00,100.67,100.76,100.67,100.72,55400.0,65.3848,65.4433,65.3848,65.4173,55400.0
2014-07-24 10:45:00,100.72,100.76,100.7,100.76,30700.0,65.4173,65.4433,65.4043,65.4433,30700.0
2014-07-24 10:50:00,100.76,100.82,100.72,100.82,29900.0,65.4433,65.4822,65.4173,65.4822,29900.0
2014-07-24 10:55:00,100.82,100.86,100.78,100.78,48000.0,65.4822,65.5082,65.4562,65.4562,48000.0
2014-07-24 11:00:00,100.78,100.85,100.78,100.79,36600.0,65.4562,65.5017,65.4562,65.4627,36600.0
2014-07-24 11:05:00,100.79,100.87,100.78,100.86,33300.0,65.4627,65.5147,65.4562,65.5082,33300.0
2014-07-24 11:10:00,100.85,100.92,100.82,100.88,59400.0,65.5017,65.5472,65.4822,65.5212,59400.0
2014-07-24 11:15:00,100.88,100.92,100.84,100.86,368700.0,65.5212,65.5472,65.4952,65.5082,368700.0
2014-07-24 11:20:00,100.86,100.95,100.86,100.93,83600.0,65.5082,65.5667,65.5082,65.5537,83600.0
2014-07-24 11:25:00,100.94,100.95,100.87,100.9,78500.0,65.5602,65.5667,65.5147,65.5342,78500.0
2014-07-24 11:30:00,100.9,100.95,100.89,100.95,99200.0,65.5342,65.5667,65.5277,65.5667,99200.0
2014-07-24 11:35:00,100.95,100.97,100.88,100.88,55800.0,65.5667,65.5796,65.5212,65.5212,55800.0
2014-07-24 11:40:00,100.88,100.88,100.83,100.84,100900.0,65.5212,65.5212,65.4887,65.4952,100900.0
2014-07-24 11:45:00,100.83,100.88,100.82,100.83,25900.0,65.4887,65.5212,65.4822,65.4887,25900.0
2014-07-24 11:50:00,100.83,100.86,100.82,100.82,53600.0,65.4887,65.5082,65.4822,65.4822,53600.0
2014-07-24 11:55:00,100.84,100.87,100.82,100.83,56800.0,65.4952,65.5147,65.4822,65.4887,56800.0
2014-07-24 12:00:00,100.83,100.85,100.8,100.84,74100.0,65.4887,65.5017,65.4692,65.4952,74100.0
2014-07-24 12:05:00,100.84,100.86,100.83,100.84,20900.0,65.4952,65.5082,65.4887,65.4952,20900.0
2014-07-24 12:10:00,100.84,100.88,100.84,100.87,16900.0,65.4952,65.5212,65.4952,65.5147,16900.0
2014-07-24 12:15:00,100.88,100.89,100.85,100.88,19700.0,65.5212,65.5277,65.5017,65.5212,19700.0
2014-07-24 12:20:00,100.89,100.92,100.87,100.91,19100.0,65.5277,65.5472,65.5147,65.5407,19100.0
2014-07-24 12:25:00,100.91,100.92,100.86,100.9,20800.0,65.5407,65.5472,65.5082,65.5342,20800.0
2014-07-24 12:30:00,100.9,100.92,100.9,100.92,19800.0,65.5342,65.5472,65.5342,65.5472,19800.0
2014-07-24 12:35:00,100.92,100.96,100.92,100.93,17100.0,65.5472,65.5732,65.5472,65.5537,17100.0
2014-07-24 12:40:00,100.93,100.93,100.87,100.87,11800.0,65.5537,65.5537,65.5147,65.5147,11800.0
2014-07-24 12:45:00,100.88,100.89,100.87,100.88,13300.0,65.5212,65.5277,65.5147,65.5212,13300.0
2014-07-24 12:50:00,100.89,100.9,100.86,100.89,29900.0,65.5277,65.5342,65.5082,65.5277,29900.0
2014-07-24 12:55:00,100.89,100.91,100.88,100.91,16800.0,65.5277,65.5407,65.5212,65.5407,16800.0
2014-07-24 13:00:00,100.92,100.93,100.84,100.84,32300.0,65.5472,65.5537,65.4952,65.4952,32300.0
2014-07-24 13:05:00,100.83,100.83,100.73,100.74,54300.0,65.4887,65.4887,65.4238,65.4303,54300.0
2014-07-24 13:10:00,100.74,100.77,100.71,100.73,35200.0,65.4303,65.4497,65.4108,65.4238,35200.0
2014-07-24 13:15:00,100.74,100.79,100.74,100.79,16400.0,65.4303,65.4627,65.4303,65.4627,16400.0
2014-07-24 13:20:00,100.78,100.86,100.78,100.81,26400.0,65.4562,65.5082,65.4562,65.4757,26400.0
2014-07-24 13:25:00,100.81,100.86,100.81,100.82,89200.0,65.4757,65.5082,65.4757,65.4822,89200.0
2014-07-24 13:30:00,100.83,100.85,100.79,100.82,38700.0,65.4887,65.5017,65.4627,65.4822,38700.0
2014-07-24 13:35:00,100.82,100.82,100.78,100.79,17000.0,65.4822,65.4822,65.4562,65.4627,17000.0
2014-07-24 13:40:00,100.79,100.81,100.77,100.78,20500.0,65.4627,65.4757,65.4497,65.4562,20500.0
2014-07-24 13:45:00,100.77,100.78,100.74,100.78,22400.0,65.4497,65.4562,65.4303,65.4562,22400.0
2014-07-24 13:50:00,100.78,100.82,100.77,100.81,24200.0,65.4562,65.4822,65.4497,65.4757,24200.0
2014-07-24 13:55:00,100.81,100.85,100.81,100.83,43900.0,65.4757,65.5017,65.4757,65.4887,43900.0
2014-07-24 14:00:00,100.84,100.85,100.76,100.77,51500.0,65.4952,65.5017,65.4433,65.4497,51500.0
2014-07-24 14:05:00,100.77,100.79,100.75,100.78,51100.0,65.4497,65.4627,65.4368,65.4562,51100.0
2014-07-24 14:10:00,100.78,100.8,100.76,100.8,51300.0,65.4562,65.4692,65.4433,65.4692,51300.0
2014-07-24 14:15:00,100.79,100.81,100.78,100.8,17400.0,65.4627,65.4757,65.4562,65.4692,17400.0
2014-07-24 14:20:00,100.8,100.83,100.78,100.81,49200.0,65.4692,65.4887,65.4562,65.4757,49200.0
2014-07-24 14:25:00,100.82,100.82,100.76,100.76,49800.0,65.4822,65.4822,65.4433,65.4433,49800.0
2014-07-24 14:30:00,100.76,100.76,100.66,100.68,55900.0,65.4433,65.4433,65.3783,65.3913,55900.0
2014-07-24 14:35:00,100.68,100.68,100.59,100.59,74000.0,65.3913,65.3913,65.3328,65.3328,74000.0
2014-07-24 14:40:00,100.58,100.64,100.57,100.61,36200.0,65.3263,65.3653,65.3198,65.3458,36200.0
2014-07-24 14:45:00,100.6,100.64,100.6,100.63,30800.0,65.3393,65.3653,65.3393,65.3588,30800.0
2014-07-24 14:50:00,100.62,100.64,100.59,100.63,34300.0,65.3523,65.3653,65.3328,65.3588,34300.0
2014-07-24 14:55:00,100.63,100.65,100.53,100.54,46900.0,65.3588,65.3718,65.2939,65.3004,46900.0
2014-07-24 15:00:00,100.54,100.56,100.51,100.53,111200.0,65.3004,65.3134,65.2809,65.2939,111200.0
2014-07-24 15:05:00,100.52,100.53,100.44,100.48,172800.0,65.2874,65.2939,65.2354,65.2614,172800.0
2014-07-24 15:10:00,100.48,100.52,100.45,100.51,90500.0,65.2614,65.2874,65.2419,65.2809,90500.0
2014-07-24 15:15:00,100.51,100.51,100.45,100.46,58200.0,65.2809,65.2809,65.2419,65.2484,58200.0
2014-07-24 15:20:00,100.46,100.51,100.45,100.5,38500.0,65.2484,65.2809,65.2419,65.2744,38500.0
2014-07-24 15:25:00,100.51,100.53,100.49,100.5,69900.0,65.2809,65.2939,65.2679,65.2744,69900.0
2014-07-24 15:30:00,100.51,100.56,100.51,100.55,23700.0,65.2809,65.3134,65.2809,65.3069,23700.0
2014-07-24 15:35:00,100.57,100.58,100.56,100.56,35900.0,65.3198,65.3263,65.3134,65.3134,35900.0
2014-07-24 15:40:00,100.57,100.64,100.57,100.61,69000.0,65.3198,65.3653,65.3198,65.3458,69000.0
2014-07-24 15:45:00,100.62,100.62,100.57,100.6,84200.0,65.3523,65.3523,65.3198,65.3393,84200.0
2014-07-24 15:50:00,100.6,100.62,100.59,100.59,135200.0,65.3393,65.3523,65.3328,65.3328,135200.0
2014-07-24 15:55:00,100.59,100.64,100.58,100.58,202000.0,65.3328,65.3653,65.3263,65.3263,202000.0
2014-07-25 09:30:00,100.22,100.31,99.87,99.9,192100.0,65.0925,65.151,64.8652,64.8847,192100.0
2014-07-25 09:35:00,99.91,100.13,99.88,100.08,303100.0,64.8912,65.0341,64.8717,65.0016,303100.0
2014-07-25 09:40:00,100.08,100.12,99.91,99.96,193600.0,65.0016,65.0276,64.8912,64.9237,193600.0
2014-07-25 09:45:00,99.95,100.0,99.92,99.98,128600.0,64.9172,64.9496,64.8977,64.9366,128600.0
2014-07-25 09:50:00,99.98,100.04,99.95,99.98,108400.0,64.9366,64.9756,64.9172,64.9366,108400.0
2014-07-25 09:55:00,99.98,100.14,99.91,100.11,125100.0,64.9366,65.0406,64.8912,65.0211,125100.0
2014-07-25 10:00:00,100.11,100.14,99.95,100.02,136000.0,65.0211,65.0406,64.9172,64.9626,136000.0
2014-07-25 10:05:00,100.02,100.02,99.97,99.99,64000.0,64.9626,64.9626,64.9302,64.9431,64000.0
2014-07-25 10:10:00,99.99,100.01,99.93,99.98,79900.0,64.9431,64.9561,64.9042,64.9366,79900.0
2014-07-25 10:15:00,99.97,99.99,99.89,99.97,169500.0,64.9302,64.9431,64.8782,64.9302,169500.0
2014-07-25 10:20:00,99.96,100.04,99.95,100.0,84900.0,64.9237,64.9756,64.9172,64.9496,84900.0
2014-07-25 10:25:00,100.0,100.02,99.97,99.98,32100.0,64.9496,64.9626,64.9302,64.9366,32100.0
2014-07-25 10:30:00,99.98,100.0,99.95,99.96,51700.0,64.9366,64.9496,64.9172,64.9237,51700.0
2014-07-25 10:35:00,99.97,100.02,99.95,99.95,28900.0,64.9302,64.9626,64.9172,64.9172,28900.0
2014-07-25 10:40:00,99.96,100.02,99.94,100.01,107100.0,64.9237,64.9626,64.9107,64.9561,107100.0
2014-07-25 10:45:00,100.0,100.08,99.98,100.06,43900.0,64.9496,65.0016,64.9366,64.9886,43900.0
2014-07-25 10:50:00,100.07,100.15,100.07,100.1,59900.0,64.9951,65.0471,64.9951,65.0146,59900.0
2014-07-25 10:55:00,100.1,100.1,99.96,99.97,57600.0,65.0146,65.0146,64.9237,64.9302,57600.0
2014-07-25 11:00:00,99.97,99.97,99.79,99.88,142400.0,64.9302,64.9302,64.8132,64.8717,142400.0
2014-07-25 11:05:00,99.87,99.91,99.79,99.84,77600.0,64.8652,64.8912,64.8132,64.8457,77600.0
2014-07-25 11:10:00,99.83,99.91,99.83,99.84,62800.0,64.8392,64.8912,64.8392,64.8457,62800.0
2014-07-25 11:15:00,99.83,99.85,99.78,99.85,65500.0,64.8392,64.8522,64.8067,64.8522,65500.0
2014-07-25 11:20:00,99.84,99.85,99.71,99.76,102200.0,64.8457,64.8522,64.7613,64.7938,102200.0
2014-07-25 11:25:00,99.76,99.81,99.73,99.8,58500.0,64.7938,64.8262,64.7743,64.8197,58500.0
2014-07-25 11:30:00,99.8,99.87,99.8,99.84,71200.0,64.8197,64.8652,64.8197,64.8457,71200.0
2014-07-25 11:35:00,99.85,99.87,99.81,99.86,21100.0,64.8522,64.8652,64.8262,64.8587,21100.0
2014-07-25 11:40:00,99.86,99.89,99.85,99.86,46200.0,64.8587,64.8782,64.8522,64.8587,46200.0
2014-07-25 11:45:00,99.86,99.92,99.86,99.89,24500.0,64.8587,64.8977,64.8587,64.8782,24500.0
2014-07-25 11:50:00,99.9,99.92,99.86,99.92,51400.0,64.8847,64.8977,64.8587,64.8977,51400.0
2014-07-25 11:55:00,99.92,99.95,99.87,99.89,61900.0,64.8977,64.9172,64.8652,64.8782,61900.0
2014-07-25 12:00:00,99.89,99.92,99.88,99.88,17000.0,64.8782,64.8977,64.8717,64.8717,17000.0
2014-07-25 12:05:00,99.88,99.99,99.88,99.99,26700.0,64.8717,64.9431,64.8717,64.9431,26700.0
2014-07-25 12:10:00,99.99,100.0,99.93,99.95,40100.0,64.9431,64.9496,64.9042,64.9172,40100.0
2014-07-25 12:15:00,99.95,99.97,99.93,99.96,19400.0,64.9172,64.9302,64.9042,64.9237,19400.0
2014-07-25 12:20:00,99.95,100.02,99.95,99.99,52900.0,64.9172,64.9626,64.9172,64.9431,52900.0
2014-07-25 12:25:00,99.98,99.99,99.95,99.96,24800.0,64.9366,64.9431,64.9172,64.9237,24800.0
2014-07-25 12:30:00,99.96,99.98,99.92,99.92,33300.0,64.9237,64.9366,64.8977,64.8977,33300.0
2014-07-25 12:35:00,99.92,99.97,99.89,99.96,31300.0,64.8977,64.9302,64.8782,64.9237,31300.0
2014-07-25 12:40:00,99.96,99.97,99.92,99.93,12000.0,64.9237,64.9302,64.8977,64.9042,12000.0
2014-07-25 12:45:00,99.93,100.0,99.92,99.95,25700.0,64.9042,64.9496,64.8977,64.9172,25700.0
2014-07-25 12:50:00,99.95,99.97,99.93,99.96,12500.0,64.9172,64.9302,64.9042,64.9237,12500.0
2014-07-25 12:55:00,99.95,99.97,99.93,99.96,9500.0,64.9172,64.9302,64.9042,64.9237,9500.0
2014-07-25 13:00:00,99.96,99.97,99.93,99.97,20400.0,64.9237,64.9302,64.9042,64.9302,20400.0
2014-07-25 13:05:00,99.95,99.95,99.87,99.88,24100.0,64.9172,64.9172,64.8652,64.8717,24100.0
2014-07-25 13:10:00,99.89,99.93,99.87,99.92,26500.0,64.8782,64.9042,64.8652,64.8977,26500.0
2014-07-25 13:15:00,99.92,99.99,99.91,99.95,18500.0,64.8977,64.9431,64.8912,64.9172,18500.0
2014-07-25 13:20:00,99.97,99.97,99.89,99.9,22900.0,64.9302,64.9302,64.8782,64.8847,22900.0
2014-07-25 13:25:00,99.91,99.96,99.9,99.96,26400.0,64.8912,64.9237,64.8847,64.9237,26400.0
2014-07-25 13:30:00,99.96,99.96,99.82,99.85,28400.0,64.9237,64.9237,64.8327,64.8522,28400.0
2014-07-25 13:35:00,99.85,99.9,99.82,99.9,22300.0,64.8522,64.8847,64.8327,64.8847,22300.0
2014-07-25 13:40:00,99.9,99.98,99.88,99.88,17000.0,64.8847,64.9366,64.8717,64.8717,17000.0
2014-07-25 13:45:00,99.88,99.96,99.88,99.96,20500.0,64.8717,64.9237,64.8717,64.9237,20500.0
2014-07-25 13:50:00,99.97,99.97,99.88,99.91,13500.0,64.9302,64.9302,64.8717,64.8912,13500.0
2014-07-25 13:55:00,99.9,99.95,99.88,99.88,31900.0,64.8847,64.9172,64.8717,64.8717,31900.0
2014-07-25 14:00:00,99.87,99.9,99.81,99.9,33000.0,64.8652,64.8847,64.8262,64.8847,33000.0
2014-07-25 14:05:00,99.91,99.96,99.89,99.95,19600.0,64.8912,64.9237,64.8782,64.9172,19600.0
2014-07-25 14:10:00,99.95,99.96,99.89,99.89,21000.0,64.9172,64.9237,64.8782,64.8782,21000.0
2014-07-25 14:15:00,99.89,99.97,99.89,99.92,71700.0,64.8782,64.9302,64.8782,64.8977,71700.0
2014-07-25 14:20:00,99.91,99.92,99.89,99.9,23800.0,64.8912,64.8977,64.8782,64.8847,23800.0
2014-07-25 14:25:00,99.9,99.99,99.9,99.98,35800.0,64.8847,64.9431,64.8847,64.9366,35800.0
2014-07-25 14:30:00,99.98,100.0,99.93,99.96,17100.0,64.9366,64.9496,64.9042,64.9237,17100.0
2014-07-25 14:35:00,99.96,99.96,99.93,99.95,13100.0,64.9237,64.9237,64.9042,64.9172,13100.0
2014-07-25 14:40:00,99.95,100.0,99.94,100.0,10800.0,64.9172,64.9496,64.9107,64.9496,10800.0
2014-07-25 14:45:00,100.0,100.05,99.99,100.03,29500.0,64.9496,64.9821,64.9431,64.9691,29500.0
2014-07-25 14:50:00,100.04,100.04,99.94,99.94,37600.0,64.9756,64.9756,64.9107,64.9107,37600.0
2014-07-25 14:55:00,99.94,99.99,99.94,99.98,18700.0,64.9107,64.9431,64.9107,64.9366,18700.0
2014-07-25 15:00:00,99.98,99.99,99.89,99.91,25300.0,64.9366,64.9431,64.8782,64.8912,25300.0
2014-07-25 15:05:00,99.91,99.91,99.86,99.9,55700.0,64.8912,64.8912,64.8587,64.8847,55700.0
2014-07-25 15:10:00,99.9,99.94,99.87,99.88,26700.0,64.8847,64.9107,64.8652,64.8717,26700.0
2014-07-25 15:15:00,99.86,99.91,99.84,99.89,24800.0,64.8587,64.8912,64.8457,64.8782,24800.0
2014-07-25 15:20:00,99.88,99.91,99.86,99.87,49400.0,64.8717,64.8912,64.8587,64.8652,49400.0
2014-07-25 15:25:00,99.86,99.88,99.83,99.84,22700.0,64.8587,64.8717,64.8392,64.8457,22700.0
2014-07-25 15:30:00,99.84,99.85,99.81,99.82,21400.0,64.8457,64.8522,64.8262,64.8327,21400.0
2014-07-25 15:35:00,99.83,99.84,99.77,99.77,40300.0,64.8392,64.8457,64.8003,64.8003,40300.0
2014-07-25 15:40:00,99.77,99.82,99.77,99.81,48900.0,64.8003,64.8327,64.8003,64.8262,48900.0
2014-07-25 15:45:00,99.81,99.87,99.81,99.87,101200.0,64.8262,64.8652,64.8262,64.8652,101200.0
2014-07-25 15:50:00,99.86,99.87,99.81,99.83,128700.0,64.8587,64.8652,64.8262,64.8392,128700.0
2014-07-25 15:55:00,99.83,99.88,99.82,99.84,260200.0,64.8392,64.8717,64.8327,64.8457,260200.0
2014-07-28 09:30:00,99.76,99.93,99.76,99.87,85200.0,64.7938,64.9042,64.7938,64.8652,85200.0
2014-07-28 09:35:00,99.87,99.9,99.77,99.86,273100.0,64.8652,64.8847,64.8003,64.8587,273100.0
2014-07-28 09:40:00,99.84,99.85,99.67,99.7,208100.0,64.8457,64.8522,64.7353,64.7548,208100.0
2014-07-28 09:45:00,99.69,99.7,99.33,99.34,230900.0,64.7483,64.7548,64.5145,64.521,230900.0
2014-07-28 09:50:00,99.35,99.49,99.31,99.45,177500.0,64.5275,64.6184,64.5015,64.5924,177500.0
2014-07-28 09:55:00,99.46,99.55,99.41,99.5,61000.0,64.5989,64.6574,64.5664,64.6249,61000.0
2014-07-28 10:00:00,99.49,99.5,99.21,99.24,146200.0,64.6184,64.6249,64.4365,64.456,146200.0
2014-07-28 10:05:00,99.25,99.29,99.08,99.08,231400.0,64.4625,64.4885,64.3521,64.3521,231400.0
2014-07-28 10:10:00,99.07,99.12,99.01,99.05,276800.0,64.3456,64.3781,64.3066,64.3326,276800.0
2014-07-28 10:15:00,99.05,99.1,98.99,99.04,89000.0,64.3326,64.3651,64.2936,64.3261,89000.0
2014-07-28 10:20:00,99.03,99.11,99.0,99.1,188600.0,64.3196,64.3716,64.3001,64.3651,188600.0
2014-07-28 10:25:00,99.1,99.16,99.08,99.1,183600.0,64.3651,64.4041,64.3521,64.3651,183600.0
2014-07-28 10:30:00,99.11,99.16,99.07,99.1,183200.0,64.3716,64.4041,64.3456,64.3651,183200.0
2014-07-28 10:35:00,99.1,99.21,99.05,99.17,254600.0,64.3651,64.4365,64.3326,64.4106,254600.0
2014-07-28 10:40:00,99.18,99.19,99.06,99.16,194400.0,64.417,64.4235,64.3391,64.4041,194400.0
2014-07-28 10:45:00,99.17,99.23,99.17,99.2,164400.0,64.4106,64.4495,64.4106,64.43,164400.0
2014-07-28 10:50:00,99.2,99.24,99.16,99.21,55400.0,64.43,64.456,64.4041,64.4365,55400.0
2014-07-28 10:55:00,99.21,99.29,99.17,99.2,366000.0,64.4365,64.4885,64.4106,64.43,366000.0
2014-07-28 11:00:00,99.2,99.25,99.16,99.24,52100.0,64.43,64.4625,64.4041,64.456,52100.0
2014-07-28 11:05:00,99.24,99.27,99.22,99.27,33800.0,64.456,64.4755,64.443,64.4755,33800.0
2014-07-28 11:10:00,99.28,99.35,99.28,99.33,94200.0,64.482,64.5275,64.482,64.5145,94200.0
2014-07-28 11:15:00,99.33,99.36,99.3,99.36,118300.0,64.5145,64.534,64.495,64.534,118300.0
2014-07-28 11:20:00,99.36,99.48,99.34,99.45,221200.0,64.534,64.6119,64.521,64.5924,221200.0
2014-07-28 11:25:00,99.45,99.63,99.45,99.63,44200.0,64.5924,64.7093,64.5924,64.7093,44200.0
2014-07-28 11:30:00,99.63,99.69,99.58,99.64,143100.0,64.7093,64.7483,64.6768,64.7158,143100.0
2014-07-28 11:35:00,99.64,99.64,99.55,99.59,47400.0,64.7158,64.7158,64.6574,64.6833,47400.0
2014-07-28 11:40:00,99.59,99.6,99.52,99.54,54000.0,64.6833,64.6898,64.6379,64.6509,54000.0
2014-07-28 11:45:00,99.54,99.54,99.45,99.51,68200.0,64.6509,64.6509,64.5924,64.6314,68200.0
2014-07-28 11:50:00,99.51,99.52,99.46,99.47,22600.0,64.6314,64.6379,64.5989,64.6054,22600.0
2014-07-28 11:55:00,99.46,99.47,99.42,99.45,25000.0,64.5989,64.6054,64.5729,64.5924,25000.0
2014-07-28 12:00:00,99.46,99.5,99.43,99.5,62000.0,64.5989,64.6249,64.5794,64.6249,62000.0
2014-07-28 12:05:00,99.5,99.52,99.45,99.5,17800.0,64.6249,64.6379,64.5924,64.6249,17800.0
2014-07-28 12:10:00,99.5,99.5,99.4,99.44,64900.0,64.6249,64.6249,64.5599,64.5859,64900.0
2014-07-28 12:15:00,99.44,99.45,99.43,99.44,21800.0,64.5859,64.5924,64.5794,64.5859,21800.0
2014-07-28 12:20:00,99.45,99.47,99.43,99.43,41300.0,64.5924,64.6054,64.5794,64.5794,41300.0
2014-07-28 12:25:00,99.43,99.46,99.41,99.41,64800.0,64.5794,64.5989,64.5664,64.5664,64800.0
2014-07-28 12:30:00,99.41,99.42,99.36,99.37,31300.0,64.5664,64.5729,64.534,64.5405,31300.0
2014-07-28 12:35:00,99.37,99.41,99.37,99.38,13700.0,64.5405,64.5664,64.5405,64.5469,13700.0
2014-07-28 12:40:00,99.37,99.45,99.34,99.44,30600.0,64.5405,64.5924,64.521,64.5859,30600.0
2014-07-28 12:45:00,99.45,99.47,99.42,99.46,28300.0,64.5924,64.6054,64.5729,64.5989,28300.0
2014-07-28 12:50:00,99.46,99.47,99.42,99.44,29600.0,64.5989,64.6054,64.5729,64.5859,29600.0
2014-07-28 12:55:00,99.44,99.48,99.43,99.47,27500.0,64.5859,64.6119,64.5794,64.6054,27500.0
2014-07-28 13:00:00,99.47,99.47,99.42,99.42,24500.0,64.6054,64.6054,64.5729,64.5729,24500.0
2014-07-28 13:05:00,99.43,99.47,99.43,99.45,36300.0,64.5794,64.6054,64.5794,64.5924,36300.0
2014-07-28 13:10:00,99.46,99.5,99.46,99.49,26500.0,64.5989,64.6249,64.5989,64.6184,26500.0
2014-07-28 13:15:00,99.49,99.52,99.48,99.51,19400.0,64.6184,64.6379,64.6119,64.6314,19400.0
2014-07-28 13:20:00,99.52,99.59,99.49,99.58,34000.0,64.6379,64.6833,64.6184,64.6768,34000.0
2014-07-28 13:25:00,99.57,99.58,99.55,99.57,29000.0,64.6704,64.6768,64.6574,64.6704,29000.0
2014-07-28 13:30:00,99.56,99.67,99.56,99.66,86500.0,64.6639,64.7353,64.6639,64.7288,86500.0
2014-07-28 13:35:00,99.67,99.79,99.64,99.78,117500.0,64.7353,64.8132,64.7158,64.8067,117500.0
2014-07-28 13:40:00,99.78,99.82,99.75,99.79,209500.0,64.8067,64.8327,64.7873,64.8132,209500.0
2014-07-28 13:45:00,99.8,99.81,99.75,99.77,51400.0,64.8197,64.8262,64.7873,64.8003,51400.0
2014-07-28 13:50:00,99.76,99.76,99.69,99.7,40000.0,64.7938,64.7938,64.7483,64.7548,40000.0
2014-07-28 13:55:00,99.71,99.75,99.69,99.71,38500.0,64.7613,64.7873,64.7483,64.7613,38500.0
2014-07-28 14:00:00,99.7,99.74,99.69,99.72,29700.0,64.7548,64.7808,64.7483,64.7678,29700.0
2014-07-28 14:05:00,99.72,99.76,99.71,99.75,17300.0,64.7678,64.7938,64.7613,64.7873,17300.0
2014-07-28 14:10:00,99.76,99.77,99.71,99.72,43000.0,64.7938,64.8003,64.7613,64.7678,43000.0
2014-07-28 14:15:00,99.73,99.74,99.64,99.66,29600.0,64.7743,64.7808,64.7158,64.7288,29600.0
2014-07-28 14:20:00,99.66,99.66,99.59,99.6,103800.0,64.7288,64.7288,64.6833,64.6898,103800.0
2014-07-28 14:25:00,99.6,99.63,99.59,99.61,27700.0,64.6898,64.7093,64.6833,64.6963,27700.0
2014-07-28 14:30:00,99.61,99.62,99.56,99.62,25700.0,64.6963,64.7028,64.6639,64.7028,25700.0
2014-07-28 14:35:00,99.63,99.65,99.6,99.63,32500.0,64.7093,64.7223,64.6898,64.7093,32500.0
2014-07-28 14:40:00,99.62,99.63,99.57,99.58,30200.0,64.7028,64.7093,64.6704,64.6768,30200.0
2014-07-28 14:45:00,99.59,99.7,99.59,99.69,53800.0,64.6833,64.7548,64.6833,64.7483,53800.0
2014-07-28 14:50:00,99.68,99.74,99.68,99.73,72200.0,64.7418,64.7808,64.7418,64.7743,72200.0
2014-07-28 14:55:00,99.72,99.79,99.71,99.75,46400.0,64.7678,64.8132,64.7613,64.7873,46400.0
2014-07-28 15:00:00,99.75,99.76,99.64,99.64,45600.0,64.7873,64.7938,64.7158,64.7158,45600.0
2014-07-28 15:05:00,99.63,99.66,99.61,99.66,28700.0,64.7093,64.7288,64.6963,64.7288,28700.0
2014-07-28 15:10:00,99.66,99.67,99.6,99.64,37100.0,64.7288,64.7353,64.6898,64.7158,37100.0
2014-07-28 15:15:00,99.63,99.64,99.59,99.63,34200.0,64.7093,64.7158,64.6833,64.7093,34200.0
2014-07-28 15:20:00,99.63,99.66,99.62,99.65,20900.0,64.7093,64.7288,64.7028,64.7223,20900.0
2014-07-28 15:25:00,99.64,99.65,99.59,99.61,41200.0,64.7158,64.7223,64.6833,64.6963,41200.0
2014-07-28 15:30:00,99.6,99.63,99.58,99.61,107700.0,64.6898,64.7093,64.6768,64.6963,107700.0
2014-07-28 15:35:00,99.59,99.63,99.58,99.61,136100.0,64.6833,64.7093,64.6768,64.6963,136100.0
2014-07-28 15:40:00,99.61,99.66,99.61,99.63,124800.0,64.6963,64.7288,64.6963,64.7093,124800.0
2014-07-28 15:45:00,99.64,99.64,99.58,99.58,80100.0,64.7158,64.7158,64.6768,64.6768,80100.0
2014-07-28 15:50:00,99.58,99.6,99.55,99.57,113200.0,64.6768,64.6898,64.6574,64.6704,113200.0
2014-07-28 15:55:00,99.57,99.6,99.54,99.58,376900.0,64.6704,64.6898,64.6509,64.6768,376900.0
2014-07-29 09:30:00,99.42,99.68,99.4,99.59,133600.0,64.5729,64.7418,64.5599,64.6833,133600.0
2014-07-29 09:35:00,99.58,99.74,99.48,99.5,204700.0,64.6768,64.7808,64.6119,64.6249,204700.0
2014-07-29 09:40:00,99.51,99.6,99.44,99.59,136800.0,64.6314,64.6898,64.5859,64.6833,136800.0
2014-07-29 09:45:00,99.6,99.69,99.5,99.69,169600.0,64.6898,64.7483,64.6249,64.7483,169600.0
2014-07-29 09:50:00,99.69,99.82,99.6,99.82,104900.0,64.7483,64.8327,64.6898,64.8327,104900.0
2014-07-29 09:55:00,99.82,99.9,99.74,99.76,105000.0,64.8327,64.8847,64.7808,64.7938,105000.0
2014-07-29 10:00:00,99.77,99.85,99.71,99.75,116800.0,64.8003,64.8522,64.7613,64.7873,116800.0
2014-07-29 10:05:00,99.76,99.88,99.69,99.83,79000.0,64.7938,64.8717,64.7483,64.8392,79000.0
2014-07-29 10:10:00,99.83,99.84,99.74,99.84,106100.0,64.8392,64.8457,64.7808,64.8457,106100.0
2014-07-29 10:15:00,99.84,99.88,99.76,99.81,74000.0,64.8457,64.8717,64.7938,64.8262,74000.0
2014-07-29 10:20:00,99.82,99.82,99.68,99.77,70800.0,64.8327,64.8327,64.7418,64.8003,70800.0
2014-07-29 10:25:00,99.75,99.81,99.7,99.8,71900.0,64.7873,64.8262,64.7548,64.8197,71900.0
2014-07-29 10:30:00,99.8,99.85,99.78,99.85,72200.0,64.8197,64.8522,64.8067,64.8522,72200.0
2014-07-29 10:35:00,99.85,99.89,99.82,99.87,44200.0,64.8522,64.8782,64.8327,64.8652,44200.0
2014-07-29 10:40:00,99.86,99.88,99.83,99.88,40500.0,64.8587,64.8717,64.8392,64.8717,40500.0
2014-07-29 10:45:00,99.88,99.89,99.81,99.82,71000.0,64.8717,64.8782,64.8262,64.8327,71000.0
2014-07-29 10:50:00,99.83,99.85,99.74,99.8,51700.0,64.8392,64.8522,64.7808,64.8197,51700.0
2014-07-29 10:55:00,99.79,99.81,99.76,99.8,44100.0,64.8132,64.8262,64.7938,64.8197,44100.0
2014-07-29 11:00:00,99.8,99.88,99.75,99.77,84800.0,64.8197,64.8717,64.7873,64.8003,84800.0
2014-07-29 11:05:00,99.77,99.81,99.63,99.65,81700.0,64.8003,64.8262,64.7093,64.7223,81700.0
2014-07-29 11:10:00,99.65,99.67,99.54,99.67,288800.0,64.7223,64.7353,64.6509,64.7353,288800.0
2014-07-29 11:15:00,99.66,99.73,99.64,99.64,52400.0,64.7288,64.7743,64.7158,64.7158,52400.0
2014-07-29 11:20:00,99.63,99.65,99.62,99.64,90400.0,64.7093,64.7223,64.7028,64.7158,90400.0
2014-07-29 11:25:00,99.64,99.68,99.6,99.66,39200.0,64.7158,64.7418,64.6898,64.7288,39200.0
2014-07-29 11:30:00,99.65,99.68,99.53,99.53,83500.0,64.7223,64.7418,64.6444,64.6444,83500.0
2014-07-29 11:35:00,99.53,99.57,99.48,99.49,106600.0,64.6444,64.6704,64.6119,64.6184,106600.0
2014-07-29 11:40:00,99.49,99.5,99.45,99.48,179000.0,64.6184,64.6249,64.5924,64.6119,179000.0
2014-07-29 11:45:00,99.49,99.57,99.49,99.57,74000.0,64.6184,64.6704,64.6184,64.6704,74000.0
2014-07-29 11:50:00,99.56,99.61,99.54,99.59,37900.0,64.6639,64.6963,64.6509,64.6833,37900.0
2014-07-29 11:55:00,99.59,99.64,99.54,99.64,50300.0,64.6833,64.7158,64.6509,64.7158,50300.0
2014-07-29 12:00:00,99.64,99.64,99.54,99.54,20700.0,64.7158,64.7158,64.6509,64.6509,20700.0
2014-07-29 12:05:00,99.54,99.61,99.54,99.58,41900.0,64.6509,64.6963,64.6509,64.6768,41900.0
2014-07-29 12:10:00,99.58,99.65,99.56,99.62,75400.0,64.6768,64.7223,64.6639,64.7028,75400.0
2014-07-29 12:15:00,99.62,99.62,99.57,99.57,34900.0,64.7028,64.7028,64.6704,64.6704,34900.0
2014-07-29 12:20:00,99.57,99.71,99.57,99.7,47400.0,64.6704,64.7613,64.6704,64.7548,47400.0
2014-07-29 12:25:00,99.7,99.73,99.7,99.72,27400.0,64.7548,64.7743,64.7548,64.7678,27400.0
2014-07-29 12:30:00,99.72,99.74,99.69,99.71,40600.0,64.7678,64.7808,64.7483,64.7613,40600.0
2014-07-29 12:35:00,99.71,99.77,99.71,99.72,39500.0,64.7613,64.8003,64.7613,64.7678,39500.0
2014-07-29 12:40:00,99.72,99.73,99.7,99.73,23000.0,64.7678,64.7743,64.7548,64.7743,23000.0
2014-07-29 12:45:00,99.73,99.79,99.72,99.74,32400.0,64.7743,64.8132,64.7678,64.7808,32400.0
2014-07-29 12:50:00,99.74,99.75,99.72,99.73,25700.0,64.7808,64.7873,64.7678,64.7743,25700.0
2014-07-29 12:55:00,99.73,99.78,99.73,99.78,11900.0,64.7743,64.8067,64.7743,64.8067,11900.0
2014-07-29 13:00:00,99.78,99.78,99.72,99.76,28900.0,64.8067,64.8067,64.7678,64.7938,28900.0
2014-07-29 13:05:00,99.75,99.78,99.74,99.76,18700.0,64.7873,64.8067,64.7808,64.7938,18700.0
2014-07-29 13:10:00,99.75,99.77,99.7,99.74,52100.0,64.7873,64.8003,64.7548,64.7808,52100.0
2014-07-29 13:15:00,99.74,99.75,99.71,99.75,17300.0,64.7808,64.7873,64.7613,64.7873,17300.0
2014-07-29 13:20:00,99.75,99.85,99.75,99.83,21500.0,64.7873,64.8522,64.7873,64.8392,21500.0
2014-07-29 13:25:00,99.83,99.85,99.77,99.78,21800.0,64.8392,64.8522,64.8003,64.8067,21800.0
2014-07-29 13:30:00,99.78,99.78,99.7,99.71,21000.0,64.8067,64.8067,64.7548,64.7613,21000.0
2014-07-29 13:35:00,99.72,99.72,99.67,99.69,15900.0,64.7678,64.7678,64.7353,64.7483,15900.0
2014-07-29 13:40:00,99.69,99.73,99.69,99.71,28000.0,64.7483,64.7743,64.7483,64.7613,28000.0
2014-07-29 13:45:00,99.72,99.75,99.7,99.71,12200.0,64.7678,64.7873,64.7548,64.7613,12200.0
2014-07-29 13:50:00,99.71,99.76,99.7,99.75,16400.0,64.7613,64.7938,64.7548,64.7873,16400.0
2014-07-29 13:55:00,99.74,99.79,99.74,99.77,18200.0,64.7808,64.8132,64.7808,64.8003,18200.0
2014-07-29 14:00:00,99.77,99.85,99.77,99.84,87600.0,64.8003,64.8522,64.8003,64.8457,87600.0
2014-07-29 14:05:00,99.83,99.84,99.81,99.84,14500.0,64.8392,64.8457,64.8262,64.8457,14500.0
2014-07-29 14:10:00,99.84,99.89,99.84,99.86,26700.0,64.8457,64.8782,64.8457,64.8587,26700.0
2014-07-29 14:15:00,99.86,99.92,99.84,99.85,35000.0,64.8587,64.8977,64.8457,64.8522,35000.0
2014-07-29 14:20:00,99.85,99.88,99.73,99.73,62900.0,64.8522,64.8717,64.7743,64.7743,62900.0
2014-07-29 14:25:00,99.73,99.74,99.6,99.73,115100.0,64.7743,64.7808,64.6898,64.7743,115100.0
2014-07-29 14:30:00,99.73,99.76,99.7,99.71,31800.0,64.7743,64.7938,64.7548,64.7613,31800.0
2014-07-29 14:35:00,99.7,99.71,99.63,99.66,37000.0,64.7548,64.7613,64.7093,64.7288,37000.0
2014-07-29 14:40:00,99.66,99.74,99.57,99.58,40400.0,64.7288,64.7808,64.6704,64.6768,40400.0
2014-07-29 14:45:00,99.57,99.7,99.57,99.69,63200.0,64.6704,64.7548,64.6704,64.7483,63200.0
2014-07-29 14:50:00,99.69,99.69,99.63,99.64,42900.0,64.7483,64.7483,64.7093,64.7158,42900.0
2014-07-29 14:55:00,99.64,99.7,99.62,99.62,41500.0,64.7158,64.7548,64.7028,64.7028,41500.0
2014-07-29 15:00:00,99.62,99.62,99.49,99.56,75500.0,64.7028,64.7028,64.6184,64.6639,75500.0
2014-07-29 15:05:00,99.56,99.65,99.54,99.61,84300.0,64.6639,64.7223,64.6509,64.6963,84300.0
2014-07-29 15:10:00,99.61,99.61,99.56,99.61,32400.0,64.6963,64.6963,64.6639,64.6963,32400.0
2014-07-29 15:15:00,99.61,99.62,99.55,99.59,38100.0,64.6963,64.7028,64.6574,64.6833,38100.0
2014-07-29 15:20:00,99.59,99.63,99.53,99.56,41100.0,64.6833,64.7093,64.6444,64.6639,41100.0
2014-07-29 15:25:00,99.56,99.57,99.51,99.54,90600.0,64.6639,64.6704,64.6314,64.6509,90600.0
2014-07-29 15:30:00,99.54,99.55,99.41,99.43,106000.0,64.6509,64.6574,64.5664,64.5794,106000.0
2014-07-29 15:35:00,99.44,99.5,99.42,99.47,160200.0,64.5859,64.6249,64.5729,64.6054,160200.0
2014-07-29 15:40:00,99.45,99.48,99.34,99.35,38800.0,64.5924,64.6119,64.521,64.5275,38800.0
2014-07-29 15:45:00,99.35,99.55,99.3,99.51,251500.0,64.5275,64.6574,64.495,64.6314,251500.0
2014-07-29 15:50:00,99.5,99.54,99.43,99.43,159200.0,64.6249,64.6509,64.5794,64.5794,159200.0
2014-07-29 15:55:00,99.43,99.43,99.34,99.34,211900.0,64.5794,64.5794,64.521,64.521,211900.0
2014-07-30 09:30:00,99.83,100.04,99.79,99.97,322400.0,64.8392,64.9756,64.8132,64.9302,322400.0
2014-07-30 09:35:00,99.98,100.13,99.8,99.82,267400.0,64.9366,65.0341,64.8197,64.8327,267400.0
2014-07-30 09:40:00,99.81,100.04,99.81,99.93,167100.0,64.8262,64.9756,64.8262,64.9042,167100.0
2014-07-30 09:45:00,99.93,99.96,99.87,99.87,61600.0,64.9042,64.9237,64.8652,64.8652,61600.0
2014-07-30 09:50:00,99.88,99.91,99.71,99.74,133600.0,64.8717,64.8912,64.7613,64.7808,133600.0
2014-07-30 09:55:00,99.74,99.85,99.63,99.63,106500.0,64.7808,64.8522,64.7093,64.7093,106500.0
2014-07-30 10:00:00,99.63,99.63,99.32,99.36,189400.0,64.7093,64.7093,64.508,64.534,189400.0
2014-07-30 10:05:00,99.36,99.44,99.22,99.42,174900.0,64.534,64.5859,64.443,64.5729,174900.0
2014-07-30 10:10:00,99.43,99.49,99.37,99.38,78900.0,64.5794,64.6184,64.5405,64.5469,78900.0
2014-07-30 10:15:00,99.37,99.38,99.3,99.35,100600.0,64.5405,64.5469,64.495,64.5275,100600.0
2014-07-30 10:20:00,99.35,99.42,99.3,99.3,55600.0,64.5275,64.5729,64.495,64.495,55600.0
2014-07-30 10:25:00,99.3,99.36,99.27,99.29,61300.0,64.495,64.534,64.4755,64.4885,61300.0
2014-07-30 10:30:00,99.3,99.4,99.25,99.31,112600.0,64.495,64.5599,64.4625,64.5015,112600.0
2014-07-30 10:35:00,99.32,99.37,99.19,99.19,106700.0,64.508,64.5405,64.4235,64.4235,106700.0
2014-07-30 10:40:00,99.2,99.26,98.99,98.99,193800.0,64.43,64.469,64.2936,64.2936,193800.0
2014-07-30 10:45:00,98.99,99.06,98.89,99.03,107400.0,64.2936,64.3391,64.2287,64.3196,107400.0
2014-07-30 10:50:00,99.02,99.14,99.0,99.08,63000.0,64.3131,64.3911,64.3001,64.3521,63000.0
2014-07-30 10:55:00,99.09,99.11,98.95,98.95,75900.0,64.3586,64.3716,64.2677,64.2677,75900.0
2014-07-30 11:00:00,98.95,98.95,98.73,98.74,168500.0,64.2677,64.2677,64.1248,64.1313,168500.0
2014-07-30 11:05:00,98.75,98.87,98.66,98.82,174500.0,64.1378,64.2157,64.0793,64.1832,174500.0
2014-07-30 11:10:00,98.83,98.91,98.82,98.9,59800.0,64.1897,64.2417,64.1832,64.2352,59800.0
2014-07-30 11:15:00,98.9,99.04,98.9,99.04,87800.0,64.2352,64.3261,64.2352,64.3261,87800.0
2014-07-30 11:20:00,99.05,99.07,98.94,99.06,82400.0,64.3326,64.3456,64.2612,64.3391,82400.0
2014-07-30 11:25:00,99.06,99.06,98.98,99.05,72800.0,64.3391,64.3391,64.2872,64.3326,72800.0
2014-07-30 11:30:00,99.06,99.09,98.98,99.04,94600.0,64.3391,64.3586,64.2872,64.3261,94600.0
2014-07-30 11:35:00,99.05,99.07,99.0,99.0,32800.0,64.3326,64.3456,64.3001,64.3001,32800.0
2014-07-30 11:40:00,98.99,99.0,98.91,98.91,71700.0,64.2936,64.3001,64.2417,64.2417,71700.0
2014-07-30 11:45:00,98.91,98.91,98.82,98.82,89800.0,64.2417,64.2417,64.1832,64.1832,89800.0
2014-07-30 11:50:00,98.83,98.86,98.76,98.76,129400.0,64.1897,64.2092,64.1443,64.1443,129400.0
2014-07-30 11:55:00,98.76,98.77,98.69,98.71,134200.0,64.1443,64.1508,64.0988,64.1118,134200.0
2014-07-30 12:00:00,98.71,98.77,98.67,98.69,190400.0,64.1118,64.1508,64.0858,64.0988,190400.0
2014-07-30 12:05:00,98.7,98.71,98.58,98.64,210900.0,64.1053,64.1118,64.0274,64.0663,210900.0
2014-07-30 12:10:00,98.65,98.83,98.62,98.79,154500.0,64.0728,64.1897,64.0533,64.1637,154500.0
2014-07-30 12:15:00,98.8,98.81,98.7,98.7,37900.0,64.1702,64.1767,64.1053,64.1053,37900.0
2014-07-30 12:20:00,98.71,98.86,98.7,98.83,51200.0,64.1118,64.2092,64.1053,64.1897,51200.0
2014-07-30 12:25:00,98.83,98.85,98.77,98.85,46800.0,64.1897,64.2027,64.1508,64.2027,46800.0
2014-07-30 12:30:00,98.86,98.86,98.75,98.8,47900.0,64.2092,64.2092,64.1378,64.1702,47900.0
2014-07-30 12:35:00,98.8,98.94,98.79,98.9,70800.0,64.1702,64.2612,64.1637,64.2352,70800.0
2014-07-30 12:40:00,98.91,98.97,98.88,98.91,44000.0,64.2417,64.2807,64.2222,64.2417,44000.0
2014-07-30 12:45:00,98.91,98.91,98.86,98.88,32900.0,64.2417,64.2417,64.2092,64.2222,32900.0
2014-07-30 12:50:00,98.87,98.91,98.84,98.91,16900.0,64.2157,64.2417,64.1962,64.2417,16900.0
2014-07-30 12:55:00,98.9,98.94,98.87,98.87,45500.0,64.2352,64.2612,64.2157,64.2157,45500.0
2014-07-30 13:00:00,98.88,98.9,98.76,98.76,31500.0,64.2222,64.2352,64.1443,64.1443,31500.0
2014-07-30 13:05:00,98.76,98.77,98.71,98.72,32500.0,64.1443,64.1508,64.1118,64.1183,32500.0
2014-07-30 13:10:00,98.72,98.75,98.71,98.73,51500.0,64.1183,64.1378,64.1118,64.1248,51500.0
2014-07-30 13:15:00,98.73,98.73,98.59,98.6,124500.0,64.1248,64.1248,64.0338,64.0403,124500.0
2014-07-30 13:20:00,98.59,98.66,98.52,98.54,65300.0,64.0338,64.0793,63.9884,64.0014,65300.0
2014-07-30 13:25:00,98.54,98.54,98.44,98.49,179600.0,64.0014,64.0014,63.9364,63.9689,179600.0
2014-07-30 13:30:00,98.5,98.66,98.45,98.65,194200.0,63.9754,64.0793,63.9429,64.0728,194200.0
2014-07-30 13:35:00,98.64,98.64,98.55,98.55,54500.0,64.0663,64.0663,64.0079,64.0079,54500.0
2014-07-30 13:40:00,98.55,98.63,98.5,98.63,100600.0,64.0079,64.0598,63.9754,64.0598,100600.0
2014-07-30 13:45:00,98.62,98.62,98.54,98.59,90500.0,64.0533,64.0533,64.0014,64.0338,90500.0
2014-07-30 13:50:00,98.59,98.64,98.56,98.56,45800.0,64.0338,64.0663,64.0144,64.0144,45800.0
2014-07-30 13:55:00,98.56,98.64,98.55,98.64,121200.0,64.0144,64.0663,64.0079,64.0663,121200.0
2014-07-30 14:00:00,98.65,98.95,98.55,98.79,424500.0,64.0728,64.2677,64.0079,64.1637,424500.0
2014-07-30 14:05:00,98.76,98.99,98.75,98.97,253200.0,64.1443,64.2936,64.1378,64.2807,253200.0
2014-07-30 14:10:00,98.97,99.22,98.94,99.15,266300.0,64.2807,64.443,64.2612,64.3976,266300.0
2014-07-30 14:15:00,99.15,99.26,99.05,99.12,193000.0,64.3976,64.469,64.3326,64.3781,193000.0
2014-07-30 14:20:00,99.12,99.14,98.96,99.01,133100.0,64.3781,64.3911,64.2742,64.3066,133100.0
2014-07-30 14:25:00,99.02,99.08,98.97,99.07,73600.0,64.3131,64.3521,64.2807,64.3456,73600.0
2014-07-30 14:30:00,99.07,99.12,98.93,98.96,99800.0,64.3456,64.3781,64.2547,64.2742,99800.0
2014-07-30 14:35:00,98.97,99.0,98.81,98.83,194700.0,64.2807,64.3001,64.1767,64.1897,194700.0
2014-07-30 14:40:00,98.83,98.9,98.73,98.78,169000.0,64.1897,64.2352,64.1248,64.1573,169000.0
2014-07-30 14:45:00,98.78,98.79,98.52,98.6,357200.0,64.1573,64.1637,63.9884,64.0403,357200.0
2014-07-30 14:50:00,98.6,98.65,98.55,98.63,141400.0,64.0403,64.0728,64.0079,64.0598,141400.0
2014-07-30 14:55:00,98.63,98.63,98.56,98.63,63100.0,64.0598,64.0598,64.0144,64.0598,63100.0
2014-07-30 15:00:00,98.64,98.66,98.46,98.49,142700.0,64.0663,64.0793,63.9494,63.9689,142700.0
2014-07-30 15:05:00,98.5,98.57,98.45,98.55,84800.0,63.9754,64.0209,63.9429,64.0079,84800.0
2014-07-30 15:10:00,98.55,98.59,98.47,98.56,66500.0,64.0079,64.0338,63.9559,64.0144,66500.0
2014-07-30 15:15:00,98.56,98.75,98.53,98.73,139400.0,64.0144,64.1378,63.9949,64.1248,139400.0
2014-07-30 15:20:00,98.73,98.75,98.67,98.72,186800.0,64.1248,64.1378,64.0858,64.1183,186800.0
2014-07-30 15:25:00,98.72,98.73,98.68,98.69,141400.0,64.1183,64.1248,64.0923,64.0988,141400.0
2014-07-30 15:30:00,98.68,98.84,98.67,98.82,197500.0,64.0923,64.1962,64.0858,64.1832,197500.0
2014-07-30 15:35:00,98.82,98.83,98.77,98.78,80500.0,64.1832,64.1897,64.1508,64.1573,80500.0
2014-07-30 15:40:00,98.78,98.81,98.74,98.78,298400.0,64.1573,64.1767,64.1313,64.1573,298400.0
2014-07-30 15:45:00,98.77,98.78,98.73,98.74,103900.0,64.1508,64.1573,64.1248,64.1313,103900.0
2014-07-30 15:50:00,98.74,98.76,98.74,98.75,182100.0,64.1313,64.1443,64.1313,64.1378,182100.0
2014-07-30 15:55:00,98.75,98.79,98.73,98.75,394400.0,64.1378,64.1637,64.1248,64.1378,394400.0
2014-07-31 09:30:00,98.11,98.18,97.67,97.75,575200.0,63.7221,63.7676,63.4363,63.4883,575200.0
2014-07-31 09:35:00,97.74,98.01,97.7,97.96,392100.0,63.4818,63.6571,63.4558,63.6247,392100.0
2014-07-31 09:40:00,97.96,97.97,97.71,97.73,243200.0,63.6247,63.6312,63.4623,63.4753,243200.0
2014-07-31 09:45:00,97.73,98.02,97.58,98.02,526100.0,63.4753,63.6636,63.3779,63.6636,526100.0
2014-07-31 09:50:00,98.02,98.04,97.91,97.94,119200.0,63.6636,63.6766,63.5922,63.6117,119200.0
2014-07-31 09:55:00,97.93,97.97,97.81,97.82,160600.0,63.6052,63.6312,63.5272,63.5337,160600.0
2014-07-31 10:00:00,97.82,97.88,97.71,97.87,233200.0,63.5337,63.5727,63.4623,63.5662,233200.0
2014-07-31 10:05:00,97.85,97.87,97.69,97.72,150200.0,63.5532,63.5662,63.4493,63.4688,150200.0
2014-07-31 10:10:00,97.71,97.93,97.69,97.93,140300.0,63.4623,63.6052,63.4493,63.6052,140300.0
2014-07-31 10:15:00,97.93,98.02,97.91,97.99,177600.0,63.6052,63.6636,63.5922,63.6441,177600.0
2014-07-31 10:20:00,97.99,98.01,97.93,97.94,158900.0,63.6441,63.6571,63.6052,63.6117,158900.0
2014-07-31 10:25:00,97.94,97.94,97.63,97.65,288400.0,63.6117,63.6117,63.4103,63.4233,288400.0
2014-07-31 10:30:00,97.65,97.75,97.55,97.56,271100.0,63.4233,63.4883,63.3584,63.3649,271100.0
2014-07-31 10:35:00,97.55,97.61,97.52,97.57,134300.0,63.3584,63.3973,63.3389,63.3714,134300.0
2014-07-31 10:40:00,97.57,97.58,97.5,97.55,162900.0,63.3714,63.3779,63.3259,63.3584,162900.0
2014-07-31 10:45:00,97.53,97.53,97.41,97.42,136400.0,63.3454,63.3454,63.2674,63.2739,136400.0
2014-07-31 10:50:00,97.42,97.44,97.26,97.28,145900.0,63.2739,63.2869,63.17,63.183,145900.0
2014-07-31 10:55:00,97.28,97.29,97.0,97.03,331400.0,63.183,63.1895,63.0011,63.0206,331400.0
2014-07-31 11:00:00,97.03,97.22,97.02,97.21,339400.0,63.0206,63.144,63.0141,63.1375,339400.0
2014-07-31 11:05:00,97.2,97.23,97.09,97.14,165600.0,63.131,63.1505,63.0596,63.0921,165600.0
2014-07-31 11:10:00,97.14,97.14,97.04,97.06,191000.0,63.0921,63.0921,63.0271,63.0401,191000.0
2014-07-31 11:15:00,97.06,97.09,96.96,97.05,163000.0,63.0401,63.0596,62.9752,63.0336,163000.0
2014-07-31 11:20:00,97.05,97.27,97.04,97.27,138200.0,63.0336,63.1765,63.0271,63.1765,138200.0
2014-07-31 11:25:00,97.26,97.33,97.23,97.3,168300.0,63.17,63.2155,63.1505,63.196,168300.0
2014-07-31 11:30:00,97.3,97.33,97.2,97.24,175200.0,63.196,63.2155,63.131,63.157,175200.0
2014-07-31 11:35:00,97.23,97.36,97.19,97.36,160900.0,63.1505,63.235,63.1246,63.235,160900.0
2014-07-31 11:40:00,97.36,97.48,97.35,97.41,114500.0,63.235,63.3129,63.2285,63.2674,114500.0
2014-07-31 11:45:00,97.41,97.45,97.23,97.35,115000.0,63.2674,63.2934,63.1505,63.2285,115000.0
2014-07-31 11:50:00,97.35,97.35,97.16,97.19,173200.0,63.2285,63.2285,63.1051,63.1246,173200.0
2014-07-31 11:55:00,97.18,97.22,97.1,97.12,163400.0,63.1181,63.144,63.0661,63.0791,163400.0
2014-07-31 12:00:00,97.13,97.2,97.06,97.2,218200.0,63.0856,63.131,63.0401,63.131,218200.0
2014-07-31 12:05:00,97.2,97.24,97.15,97.21,215900.0,63.131,63.157,63.0986,63.1375,215900.0
2014-07-31 12:10:00,97.2,97.23,97.12,97.2,466300.0,63.131,63.1505,63.0791,63.131,466300.0
2014-07-31 12:15:00,97.2,97.23,97.1,97.19,281100.0,63.131,63.1505,63.0661,63.1246,281100.0
2014-07-31 12:20:00,97.19,97.2,97.09,97.12,281900.0,63.1246,63.131,63.0596,63.0791,281900.0
2014-07-31 12:25:00,97.13,97.23,97.08,97.17,244600.0,63.0856,63.1505,63.0531,63.1116,244600.0
2014-07-31 12:30:00,97.18,97.27,97.17,97.2,150900.0,63.1181,63.1765,63.1116,63.131,150900.0
2014-07-31 12:35:00,97.19,97.26,97.18,97.24,143800.0,63.1246,63.17,63.1181,63.157,143800.0
2014-07-31 12:40:00,97.25,97.39,97.25,97.39,117100.0,63.1635,63.2545,63.1635,63.2545,117100.0
2014-07-31 12:45:00,97.38,97.55,97.37,97.55,100900.0,63.248,63.3584,63.2415,63.3584,100900.0
2014-07-31 12:50:00,97.55,97.62,97.53,97.55,93200.0,63.3584,63.4038,63.3454,63.3584,93200.0
2014-07-31 12:55:00,97.55,97.56,97.48,97.51,65300.0,63.3584,63.3649,63.3129,63.3324,65300.0
2014-07-31 13:00:00,97.5,97.53,97.44,97.47,103000.0,63.3259,63.3454,63.2869,63.3064,103000.0
2014-07-31 13:05:00,97.47,97.54,97.44,97.44,455500.0,63.3064,63.3519,63.2869,63.2869,455500.0
2014-07-31 13:10:00,97.44,97.44,97.28,97.29,491400.0,63.2869,63.2869,63.183,63.1895,491400.0
2014-07-31 13:15:00,97.29,97.33,97.19,97.33,112500.0,63.1895,63.2155,63.1246,63.2155,112500.0
2014-07-31 13:20:00,97.33,97.35,97.12,97.16,149700.0,63.2155,63.2285,63.0791,63.1051,149700.0
2014-07-31 13:25:00,97.17,97.3,97.15,97.27,77500.0,63.1116,63.196,63.0986,63.1765,77500.0
2014-07-31 13:30:00,97.27,97.47,97.27,97.47,83200.0,63.1765,63.3064,63.1765,63.3064,83200.0
2014-07-31 13:35:00,97.47,97.62,97.47,97.56,143900.0,63.3064,63.4038,63.3064,63.3649,143900.0
2014-07-31 13:40:00,97.57,97.57,97.43,97.48,128100.0,63.3714,63.3714,63.2804,63.3129,128100.0
2014-07-31 13:45:00,97.47,97.48,97.35,97.47,130200.0,63.3064,63.3129,63.2285,63.3064,130200.0
2014-07-31 13:50:00,97.48,97.54,97.46,97.53,84100.0,63.3129,63.3519,63.2999,63.3454,84100.0
2014-07-31 13:55:00,97.52,97.59,97.48,97.55,99500.0,63.3389,63.3844,63.3129,63.3584,99500.0
2014-07-31 14:00:00,97.54,97.7,97.52,97.7,133100.0,63.3519,63.4558,63.3389,63.4558,133100.0
2014-07-31 14:05:00,97.7,97.82,97.69,97.71,205700.0,63.4558,63.5337,63.4493,63.4623,205700.0
2014-07-31 14:10:00,97.71,97.71,97.65,97.68,106700.0,63.4623,63.4623,63.4233,63.4428,106700.0
2014-07-31 14:15:00,97.68,97.72,97.59,97.62,138900.0,63.4428,63.4688,63.3844,63.4038,138900.0
2014-07-31 14:20:00,97.62,97.7,97.6,97.65,102600.0,63.4038,63.4558,63.3908,63.4233,102600.0
2014-07-31 14:25:00,97.65,97.72,97.65,97.72,77000.0,63.4233,63.4688,63.4233,63.4688,77000.0
2014-07-31 14:30:00,97.73,97.73,97.57,97.59,98300.0,63.4753,63.4753,63.3714,63.3844,98300.0
2014-07-31 14:35:00,97.58,97.58,97.43,97.47,103600.0,63.3779,63.3779,63.2804,63.3064,103600.0
2014-07-31 14:40:00,97.48,97.49,97.27,97.3,150700.0,63.3129,63.3194,63.1765,63.196,150700.0
2014-07-31 14:45:00,97.29,97.3,97.07,97.13,324700.0,63.1895,63.196,63.0466,63.0856,324700.0
2014-07-31 14:50:00,97.14,97.25,97.14,97.14,108500.0,63.0921,63.1635,63.0921,63.0921,108500.0
2014-07-31 14:55:00,97.14,97.2,97.04,97.04,148500.0,63.0921,63.131,63.0271,63.0271,148500.0
2014-07-31 15:00:00,97.04,97.19,97.0,97.18,113100.0,63.0271,63.1246,63.0011,63.1181,113100.0
2014-07-31 15:05:00,97.19,97.23,97.12,97.13,121500.0,63.1246,63.1505,63.0791,63.0856,121500.0
2014-07-31 15:10:00,97.13,97.13,96.82,96.83,254400.0,63.0856,63.0856,62.8842,62.8907,254400.0
2014-07-31 15:15:00,96.82,96.87,96.76,96.81,143600.0,62.8842,62.9167,62.8453,62.8777,143600.0
2014-07-31 15:20:00,96.81,96.81,96.65,96.72,136100.0,62.8777,62.8777,62.7738,62.8193,136100.0
2014-07-31 15:25:00,96.73,96.75,96.56,96.63,447400.0,62.8258,62.8388,62.7154,62.7608,447400.0
2014-07-31 15:30:00,96.63,96.8,96.6,96.75,462400.0,62.7608,62.8712,62.7413,62.8388,462400.0
2014-07-31 15:35:00,96.76,96.88,96.73,96.87,176100.0,62.8453,62.9232,62.8258,62.9167,176100.0
2014-07-31 15:40:00,96.86,96.91,96.78,96.79,268800.0,62.9102,62.9427,62.8583,62.8648,268800.0
2014-07-31 15:45:00,96.78,96.8,96.69,96.76,595000.0,62.8583,62.8712,62.7998,62.8453,595000.0
2014-07-31 15:50:00,96.76,96.76,96.61,96.71,414900.0,62.8453,62.8453,62.7478,62.8128,414900.0
2014-07-31 15:55:00,96.72,96.76,96.61,96.63,690400.0,62.8193,62.8453,62.7478,62.7608,690400.0
2014-08-01 09:30:00,96.36,96.36,95.56,95.73,502200.0,62.5855,62.5855,62.0659,62.1763,502200.0
2014-08-01 09:35:00,95.73,96.21,95.73,96.2,649500.0,62.1763,62.488,62.1763,62.4816,649500.0
2014-08-01 09:40:00,96.21,96.27,96.08,96.08,379100.0,62.488,62.527,62.4036,62.4036,379100.0
2014-08-01 09:45:00,96.1,96.13,95.98,96.05,273800.0,62.4166,62.4361,62.3387,62.3841,273800.0
2014-08-01 09:50:00,96.04,96.1,95.98,96.09,423600.0,62.3776,62.4166,62.3387,62.4101,423600.0
2014-08-01 09:55:00,96.08,96.33,96.04,96.33,232200.0,62.4036,62.566,62.3776,62.566,232200.0
2014-08-01 10:00:00,96.34,96.67,96.27,96.61,424900.0,62.5725,62.7868,62.527,62.7478,424900.0
2014-08-01 10:05:00,96.6,96.62,96.37,96.46,245500.0,62.7413,62.7543,62.592,62.6504,245500.0
2014-08-01 10:10:00,96.47,96.51,96.31,96.32,411000.0,62.6569,62.6829,62.553,62.5595,411000.0
2014-08-01 10:15:00,96.31,96.36,96.0,96.02,642200.0,62.553,62.5855,62.3517,62.3646,642200.0
2014-08-01 10:20:00,96.02,96.25,96.02,96.24,223200.0,62.3646,62.514,62.3646,62.5075,223200.0
2014-08-01 10:25:00,96.24,96.25,96.06,96.11,508400.0,62.5075,62.514,62.3906,62.4231,508400.0
2014-08-01 10:30:00,96.11,96.14,95.96,96.04,119100.0,62.4231,62.4426,62.3257,62.3776,119100.0
2014-08-01 10:35:00,96.04,96.26,96.0,96.22,138900.0,62.3776,62.5205,62.3517,62.4945,138900.0
2014-08-01 10:40:00,96.22,96.26,96.11,96.11,95600.0,62.4945,62.5205,62.4231,62.4231,95600.0
2014-08-01 10:45:00,96.11,96.16,96.02,96.02,128600.0,62.4231,62.4556,62.3646,62.3646,128600.0
2014-08-01 10:50:00,96.02,96.11,95.97,96.05,139700.0,62.3646,62.4231,62.3322,62.3841,139700.0
2014-08-01 10:55:00,96.04,96.04,95.86,95.9,112100.0,62.3776,62.3776,62.2607,62.2867,112100.0
2014-08-01 11:00:00,95.89,95.91,95.72,95.72,104200.0,62.2802,62.2932,62.1698,62.1698,104200.0
2014-08-01 11:05:00,95.72,95.75,95.59,95.61,230300.0,62.1698,62.1893,62.0854,62.0983,230300.0
2014-08-01 11:10:00,95.61,95.63,95.47,95.63,256200.0,62.0983,62.1113,62.0074,62.1113,256200.0
2014-08-01 11:15:00,95.62,95.65,95.52,95.6,259100.0,62.1048,62.1243,62.0399,62.0919,259100.0
2014-08-01 11:20:00,95.6,95.8,95.6,95.8,163100.0,62.0919,62.2218,62.0919,62.2218,163100.0
2014-08-01 11:25:00,95.8,95.9,95.7,95.74,154300.0,62.2218,62.2867,62.1568,62.1828,154300.0
2014-08-01 11:30:00,95.74,95.86,95.74,95.79,75400.0,62.1828,62.2607,62.1828,62.2153,75400.0
2014-08-01 11:35:00,95.78,95.81,95.52,95.58,192000.0,62.2088,62.2282,62.0399,62.0789,192000.0
2014-08-01 11:40:00,95.57,95.63,95.44,95.47,152000.0,62.0724,62.1113,61.9879,62.0074,152000.0
2014-08-01 11:45:00,95.47,95.57,95.41,95.42,169400.0,62.0074,62.0724,61.9684,61.9749,169400.0
2014-08-01 11:50:00,95.42,95.42,95.18,95.18,570300.0,61.9749,61.9749,61.8191,61.8191,570300.0
2014-08-01 11:55:00,95.19,95.21,95.02,95.08,463300.0,61.8256,61.8385,61.7151,61.7541,463300.0
2014-08-01 12:00:00,95.08,95.29,95.03,95.28,430100.0,61.7541,61.8905,61.7216,61.884,430100.0
2014-08-01 12:05:00,95.28,95.31,95.16,95.16,132800.0,61.884,61.9035,61.8061,61.8061,132800.0
2014-08-01 12:10:00,95.17,95.28,95.15,95.28,145800.0,61.8126,61.884,61.7996,61.884,145800.0
2014-08-01 12:15:00,95.27,95.51,95.22,95.42,233300.0,61.8775,62.0334,61.845,61.9749,233300.0
2014-08-01 12:20:00,95.42,95.53,95.39,95.43,43700.0,61.9749,62.0464,61.9555,61.9814,43700.0
2014-08-01 12:25:00,95.43,95.43,95.21,95.34,107600.0,61.9814,61.9814,61.8385,61.923,107600.0
2014-08-01 12:30:00,95.34,95.4,95.3,95.34,129600.0,61.923,61.962,61.897,61.923,129600.0
2014-08-01 12:35:00,95.34,95.39,95.26,95.26,71900.0,61.923,61.9555,61.871,61.871,71900.0
2014-08-01 12:40:00,95.27,95.33,95.25,95.31,74300.0,61.8775,61.9165,61.8645,61.9035,74300.0
2014-08-01 12:45:00,95.31,95.33,95.21,95.22,74600.0,61.9035,61.9165,61.8385,61.845,74600.0
2014-08-01 12:50:00,95.21,95.43,95.19,95.42,125400.0,61.8385,61.9814,61.8256,61.9749,125400.0
2014-08-01 12:55:00,95.41,95.51,95.38,95.39,109900.0,61.9684,62.0334,61.949,61.9555,109900.0
2014-08-01 13:00:00,95.4,95.44,95.17,95.24,136700.0,61.962,61.9879,61.8126,61.858,136700.0
2014-08-01 13:05:00,95.25,95.39,95.18,95.39,89000.0,61.8645,61.9555,61.8191,61.9555,89000.0
2014-08-01 13:10:00,95.4,95.41,95.34,95.41,55200.0,61.962,61.9684,61.923,61.9684,55200.0
2014-08-01 13:15:00,95.4,95.59,95.33,95.57,152600.0,61.962,62.0854,61.9165,62.0724,152600.0
2014-08-01 13:20:00,95.57,95.66,95.51,95.59,162600.0,62.0724,62.1308,62.0334,62.0854,162600.0
2014-08-01 13:25:00,95.6,95.96,95.52,95.96,201100.0,62.0919,62.3257,62.0399,62.3257,201100.0
2014-08-01 13:30:00,95.96,95.99,95.76,95.82,165800.0,62.3257,62.3452,62.1958,62.2347,165800.0
2014-08-01 13:35:00,95.81,95.94,95.79,95.94,124500.0,62.2282,62.3127,62.2153,62.3127,124500.0
2014-08-01 13:40:00,95.94,95.97,95.77,95.97,187600.0,62.3127,62.3322,62.2023,62.3322,187600.0
2014-08-01 13:45:00,95.96,96.09,95.9,96.02,167700.0,62.3257,62.4101,62.2867,62.3646,167700.0
2014-08-01 13:50:00,96.02,96.03,95.92,96.02,118200.0,62.3646,62.3711,62.2997,62.3646,118200.0
2014-08-01 13:55:00,96.03,96.29,96.03,96.23,176600.0,62.3711,62.54,62.3711,62.501,176600.0
2014-08-01 14:00:00,96.23,96.33,96.16,96.18,129300.0,62.501,62.566,62.4556,62.4686,129300.0
2014-08-01 14:05:00,96.19,96.31,96.12,96.28,194000.0,62.4751,62.553,62.4296,62.5335,194000.0
2014-08-01 14:10:00,96.27,96.31,96.16,96.2,295500.0,62.527,62.553,62.4556,62.4816,295500.0
2014-08-01 14:15:00,96.21,96.31,96.2,96.29,101300.0,62.488,62.553,62.4816,62.54,101300.0
2014-08-01 14:20:00,96.29,96.32,96.21,96.25,97000.0,62.54,62.5595,62.488,62.514,97000.0
2014-08-01 14:25:00,96.25,96.25,96.11,96.12,90200.0,62.514,62.514,62.4231,62.4296,90200.0
2014-08-01 14:30:00,96.12,96.25,96.12,96.2,89400.0,62.4296,62.514,62.4296,62.4816,89400.0
2014-08-01 14:35:00,96.2,96.33,96.16,96.33,55400.0,62.4816,62.566,62.4556,62.566,55400.0
2014-08-01 14:40:00,96.34,96.56,96.29,96.48,229800.0,62.5725,62.7154,62.54,62.6634,229800.0
2014-08-01 14:45:00,96.47,96.47,96.26,96.26,166600.0,62.6569,62.6569,62.5205,62.5205,166600.0
2014-08-01 14:50:00,96.26,96.28,96.07,96.07,97900.0,62.5205,62.5335,62.3971,62.3971,97900.0
2014-08-01 14:55:00,96.07,96.17,96.05,96.15,77800.0,62.3971,62.4621,62.3841,62.4491,77800.0
2014-08-01 15:00:00,96.15,96.16,96.09,96.13,305200.0,62.4491,62.4556,62.4101,62.4361,305200.0
2014-08-01 15:05:00,96.14,96.27,96.09,96.13,142400.0,62.4426,62.527,62.4101,62.4361,142400.0
2014-08-01 15:10:00,96.13,96.17,96.1,96.1,116100.0,62.4361,62.4621,62.4166,62.4166,116100.0
2014-08-01 15:15:00,96.11,96.24,96.11,96.21,118300.0,62.4231,62.5075,62.4231,62.488,118300.0
2014-08-01 15:20:00,96.21,96.32,96.21,96.21,235300.0,62.488,62.5595,62.488,62.488,235300.0
2014-08-01 15:25:00,96.19,96.19,96.11,96.11,80500.0,62.4751,62.4751,62.4231,62.4231,80500.0
2014-08-01 15:30:00,96.11,96.14,96.01,96.1,104400.0,62.4231,62.4426,62.3581,62.4166,104400.0
2014-08-01 15:35:00,96.09,96.18,96.09,96.13,140500.0,62.4101,62.4686,62.4101,62.4361,140500.0
2014-08-01 15:40:00,96.13,96.13,96.07,96.07,124200.0,62.4361,62.4361,62.3971,62.3971,124200.0
2014-08-01 15:45:00,96.07,96.09,95.94,96.0,203800.0,62.3971,62.4101,62.3127,62.3517,203800.0
2014-08-01 15:50:00,96.01,96.02,95.78,95.92,380700.0,62.3581,62.3646,62.2088,62.2997,380700.0
2014-08-01 15:55:00,95.93,95.96,95.79,95.85,782500.0,62.3062,62.3257,62.2153,62.2542,782500.0
2014-08-04 09:30:00,95.83,95.92,95.6,95.7,207600.0,62.2412,62.2997,62.0919,62.1568,207600.0
2014-08-04 09:35:00,95.71,95.89,95.65,95.73,450900.0,62.1633,62.2802,62.1243,62.1763,450900.0
2014-08-04 09:40:00,95.74,95.93,95.74,95.9,382100.0,62.1828,62.3062,62.1828,62.2867,382100.0
2014-08-04 09:45:00,95.91,95.97,95.8,95.94,324200.0,62.2932,62.3322,62.2218,62.3127,324200.0
2014-08-04 09:50:00,95.94,96.18,95.9,96.08,345700.0,62.3127,62.4686,62.2867,62.4036,345700.0
2014-08-04 09:55:00,96.1,96.15,95.96,96.09,192300.0,62.4166,62.4491,62.3257,62.4101,192300.0
2014-08-04 10:00:00,96.08,96.19,95.95,96.16,254600.0,62.4036,62.4751,62.3192,62.4556,254600.0
2014-08-04 10:05:00,96.16,96.2,96.06,96.18,143500.0,62.4556,62.4816,62.3906,62.4686,143500.0
2014-08-04 10:10:00,96.19,96.22,96.07,96.11,157700.0,62.4751,62.4945,62.3971,62.4231,157700.0
2014-08-04 10:15:00,96.09,96.22,95.97,96.03,262900.0,62.4101,62.4945,62.3322,62.3711,262900.0
2014-08-04 10:20:00,96.03,96.18,96.0,96.16,115400.0,62.3711,62.4686,62.3517,62.4556,115400.0
2014-08-04 10:25:00,96.16,96.27,96.14,96.17,84800.0,62.4556,62.527,62.4426,62.4621,84800.0
2014-08-04 10:30:00,96.17,96.23,96.07,96.07,109900.0,62.4621,62.501,62.3971,62.3971,109900.0
2014-08-04 10:35:00,96.07,96.08,95.98,96.03,100400.0,62.3971,62.4036,62.3387,62.3711,100400.0
2014-08-04 10:40:00,96.02,96.06,95.92,95.95,87200.0,62.3646,62.3906,62.2997,62.3192,87200.0
2014-08-04 10:45:00,95.94,95.96,95.84,95.92,77400.0,62.3127,62.3257,62.2477,62.2997,77400.0
2014-08-04 10:50:00,95.91,95.93,95.84,95.89,57400.0,62.2932,62.3062,62.2477,62.2802,57400.0
2014-08-04 10:55:00,95.88,95.88,95.57,95.59,207600.0,62.2737,62.2737,62.0724,62.0854,207600.0
2014-08-04 11:00:00,95.58,95.66,95.54,95.58,143200.0,62.0789,62.1308,62.0529,62.0789,143200.0
2014-08-04 11:05:00,95.58,95.84,95.58,95.83,209200.0,62.0789,62.2477,62.0789,62.2412,209200.0
2014-08-04 11:10:00,95.83,96.0,95.76,95.98,132800.0,62.2412,62.3517,62.1958,62.3387,132800.0
2014-08-04 11:15:00,95.98,96.08,95.92,95.92,74600.0,62.3387,62.4036,62.2997,62.2997,74600.0
2014-08-04 11:20:00,95.91,95.96,95.88,95.91,102800.0,62.2932,62.3257,62.2737,62.2932,102800.0
2014-08-04 11:25:00,95.91,95.96,95.84,95.88,89900.0,62.2932,62.3257,62.2477,62.2737,89900.0
2014-08-04 11:30:00,95.88,96.02,95.8,95.98,226000.0,62.2737,62.3646,62.2218,62.3387,226000.0
2014-08-04 11:35:00,95.96,96.02,95.92,96.0,188600.0,62.3257,62.3646,62.2997,62.3517,188600.0
2014-08-04 11:40:00,96.0,96.03,95.9,95.9,105800.0,62.3517,62.3711,62.2867,62.2867,105800.0
2014-08-04 11:45:00,95.9,96.11,95.85,96.06,69100.0,62.2867,62.4231,62.2542,62.3906,69100.0
2014-08-04 11:50:00,96.05,96.05,95.95,96.01,46600.0,62.3841,62.3841,62.3192,62.3581,46600.0
2014-08-04 11:55:00,96.01,96.06,95.96,96.01,63100.0,62.3581,62.3906,62.3257,62.3581,63100.0
2014-08-04 12:00:00,96.01,96.04,95.94,95.94,67000.0,62.3581,62.3776,62.3127,62.3127,67000.0
2014-08-04 12:05:00,95.94,96.04,95.94,96.0,95000.0,62.3127,62.3776,62.3127,62.3517,95000.0
2014-08-04 12:10:00,96.02,96.04,95.96,95.96,60200.0,62.3646,62.3776,62.3257,62.3257,60200.0
2014-08-04 12:15:00,95.96,96.05,95.88,96.04,75900.0,62.3257,62.3841,62.2737,62.3776,75900.0
2014-08-04 12:20:00,96.04,96.24,96.02,96.24,159600.0,62.3776,62.5075,62.3646,62.5075,159600.0
2014-08-04 12:25:00,96.24,96.36,96.21,96.34,369700.0,62.5075,62.5855,62.488,62.5725,369700.0
2014-08-04 12:30:00,96.34,96.39,96.28,96.34,207400.0,62.5725,62.605,62.5335,62.5725,207400.0
2014-08-04 12:35:00,96.34,96.41,96.33,96.38,127400.0,62.5725,62.6179,62.566,62.5985,127400.0
2014-08-04 12:40:00,96.37,96.4,96.31,96.38,194600.0,62.592,62.6114,62.553,62.5985,194600.0
2014-08-04 12:45:00,96.39,96.47,96.36,96.38,434100.0,62.605,62.6569,62.5855,62.5985,434100.0
2014-08-04 12:50:00,96.36,96.47,96.36,96.46,82700.0,62.5855,62.6569,62.5855,62.6504,82700.0
2014-08-04 12:55:00,96.46,96.47,96.4,96.4,42900.0,62.6504,62.6569,62.6114,62.6114,42900.0
2014-08-04 13:00:00,96.4,96.41,96.33,96.37,68600.0,62.6114,62.6179,62.566,62.592,68600.0
2014-08-04 13:05:00,96.4,96.4,96.35,96.4,56600.0,62.6114,62.6114,62.579,62.6114,56600.0
2014-08-04 13:10:00,96.41,96.42,96.26,96.27,53500.0,62.6179,62.6244,62.5205,62.527,53500.0
2014-08-04 13:15:00,96.27,96.29,96.22,96.29,75900.0,62.527,62.54,62.4945,62.54,75900.0
2014-08-04 13:20:00,96.29,96.43,96.29,96.41,47200.0,62.54,62.6309,62.54,62.6179,47200.0
2014-08-04 13:25:00,96.41,96.48,96.39,96.4,37300.0,62.6179,62.6634,62.605,62.6114,37300.0
2014-08-04 13:30:00,96.4,96.61,96.4,96.56,58900.0,62.6114,62.7478,62.6114,62.7154,58900.0
2014-08-04 13:35:00,96.56,96.86,96.55,96.85,148400.0,62.7154,62.9102,62.7089,62.9037,148400.0
2014-08-04 13:40:00,96.85,97.14,96.85,97.06,363700.0,62.9037,63.0921,62.9037,63.0401,363700.0
2014-08-04 13:45:00,97.06,97.13,96.9,97.08,195900.0,63.0401,63.0856,62.9362,63.0531,195900.0
2014-08-04 13:50:00,97.09,97.17,97.02,97.07,112800.0,63.0596,63.1116,63.0141,63.0466,112800.0
2014-08-04 13:55:00,97.07,97.12,97.03,97.1,102400.0,63.0466,63.0791,63.0206,63.0661,102400.0
2014-08-04 14:00:00,97.1,97.32,97.1,97.32,96500.0,63.0661,63.209,63.0661,63.209,96500.0
2014-08-04 14:05:00,97.31,97.33,97.19,97.19,113200.0,63.2025,63.2155,63.1246,63.1246,113200.0
2014-08-04 14:10:00,97.19,97.3,97.17,97.26,207100.0,63.1246,63.196,63.1116,63.17,207100.0
2014-08-04 14:15:00,97.26,97.38,97.24,97.33,103900.0,63.17,63.248,63.157,63.2155,103900.0
2014-08-04 14:20:00,97.34,97.41,97.28,97.28,117200.0,63.222,63.2674,63.183,63.183,117200.0
2014-08-04 14:25:00,97.29,97.33,97.19,97.19,96900.0,63.1895,63.2155,63.1246,63.1246,96900.0
2014-08-04 14:30:00,97.18,97.27,97.18,97.24,64800.0,63.1181,63.1765,63.1181,63.157,64800.0
2014-08-04 14:35:00,97.23,97.4,97.21,97.4,98000.0,63.1505,63.2609,63.1375,63.2609,98000.0
2014-08-04 14:40:00,97.41,97.41,97.31,97.34,241600.0,63.2674,63.2674,63.2025,63.222,241600.0
2014-08-04 14:45:00,97.34,97.52,97.33,97.5,121600.0,63.222,63.3389,63.2155,63.3259,121600.0
2014-08-04 14:50:00,97.5,97.6,97.44,97.48,318800.0,63.3259,63.3908,63.2869,63.3129,318800.0
2014-08-04 14:55:00,97.47,97.48,97.38,97.38,76500.0,63.3064,63.3129,63.248,63.248,76500.0
2014-08-04 15:00:00,97.38,97.41,97.31,97.37,151200.0,63.248,63.2674,63.2025,63.2415,151200.0
2014-08-04 15:05:00,97.38,97.49,97.38,97.45,107500.0,63.248,63.3194,63.248,63.2934,107500.0
2014-08-04 15:10:00,97.44,97.52,97.44,97.51,54300.0,63.2869,63.3389,63.2869,63.3324,54300.0
2014-08-04 15:15:00,97.52,97.57,97.5,97.57,82200.0,63.3389,63.3714,63.3259,63.3714,82200.0
2014-08-04 15:20:00,97.57,97.6,97.48,97.48,118400.0,63.3714,63.3908,63.3129,63.3129,118400.0
2014-08-04 15:25:00,97.5,97.56,97.48,97.54,180900.0,63.3259,63.3649,63.3129,63.3519,180900.0
2014-08-04 15:30:00,97.54,97.58,97.53,97.58,83300.0,63.3519,63.3779,63.3454,63.3779,83300.0
2014-08-04 15:35:00,97.58,97.65,97.56,97.63,149700.0,63.3779,63.4233,63.3649,63.4103,149700.0
2014-08-04 15:40:00,97.62,97.7,97.62,97.62,175700.0,63.4038,63.4558,63.4038,63.4038,175700.0
2014-08-04 15:45:00,97.62,97.63,97.49,97.55,200300.0,63.4038,63.4103,63.3194,63.3584,200300.0
2014-08-04 15:50:00,97.55,97.59,97.55,97.56,127300.0,63.3584,63.3844,63.3584,63.3649,127300.0
2014-08-04 15:55:00,97.57,97.57,97.45,97.46,477200.0,63.3714,63.3714,63.2934,63.2999,477200.0
2014-08-05 09:30:00,97.05,97.25,96.43,96.53,391600.0,63.0336,63.1635,62.6309,62.6959,391600.0
2014-08-05 09:35:00,96.55,96.92,96.53,96.84,323500.0,62.7089,62.9492,62.6959,62.8972,323500.0
2014-08-05 09:40:00,96.84,96.89,96.52,96.66,188500.0,62.8972,62.9297,62.6894,62.7803,188500.0
2014-08-05 09:45:00,96.66,96.69,96.5,96.51,238200.0,62.7803,62.7998,62.6764,62.6829,238200.0
2014-08-05 09:50:00,96.51,96.51,96.23,96.23,367500.0,62.6829,62.6829,62.501,62.501,367500.0
2014-08-05 09:55:00,96.23,96.39,96.15,96.33,126700.0,62.501,62.605,62.4491,62.566,126700.0
2014-08-05 10:00:00,96.36,96.42,96.08,96.13,278900.0,62.5855,62.6244,62.4036,62.4361,278900.0
2014-08-05 10:05:00,96.14,96.38,96.12,96.32,209000.0,62.4426,62.5985,62.4296,62.5595,209000.0
2014-08-05 10:10:00,96.31,96.46,96.29,96.43,171700.0,62.553,62.6504,62.54,62.6309,171700.0
2014-08-05 10:15:00,96.43,96.48,96.36,96.42,155900.0,62.6309,62.6634,62.5855,62.6244,155900.0
2014-08-05 10:20:00,96.42,96.53,96.36,96.49,109300.0,62.6244,62.6959,62.5855,62.6699,109300.0
2014-08-05 10:25:00,96.49,96.5,96.39,96.48,86700.0,62.6699,62.6764,62.605,62.6634,86700.0
2014-08-05 10:30:00,96.47,96.7,96.41,96.67,203300.0,62.6569,62.8063,62.6179,62.7868,203300.0
2014-08-05 10:35:00,96.67,96.68,96.51,96.55,121400.0,62.7868,62.7933,62.6829,62.7089,121400.0
2014-08-05 10:40:00,96.56,96.62,96.49,96.5,69400.0,62.7154,62.7543,62.6699,62.6764,69400.0
2014-08-05 10:45:00,96.51,96.63,96.51,96.62,46300.0,62.6829,62.7608,62.6829,62.7543,46300.0
2014-08-05 10:50:00,96.61,96.63,96.48,96.55,92800.0,62.7478,62.7608,62.6634,62.7089,92800.0
2014-08-05 10:55:00,96.54,96.55,96.38,96.45,97700.0,62.7024,62.7089,62.5985,62.6439,97700.0
2014-08-05 11:00:00,96.45,96.45,96.3,96.37,154500.0,62.6439,62.6439,62.5465,62.592,154500.0
2014-08-05 11:05:00,96.36,96.41,96.29,96.34,144100.0,62.5855,62.6179,62.54,62.5725,144100.0
2014-08-05 11:10:00,96.34,96.57,96.32,96.57,95400.0,62.5725,62.7219,62.5595,62.7219,95400.0
2014-08-05 11:15:00,96.57,96.63,96.49,96.58,101700.0,62.7219,62.7608,62.6699,62.7284,101700.0
2014-08-05 11:20:00,96.58,96.69,96.52,96.52,43700.0,62.7284,62.7998,62.6894,62.6894,43700.0
2014-08-05 11:25:00,96.52,96.53,96.39,96.39,88100.0,62.6894,62.6959,62.605,62.605,88100.0
2014-08-05 11:30:00,96.39,96.41,96.18,96.23,202000.0,62.605,62.6179,62.4686,62.501,202000.0
2014-08-05 11:35:00,96.23,96.23,96.04,96.06,131800.0,62.501,62.501,62.3776,62.3906,131800.0
2014-08-05 11:40:00,96.05,96.06,95.99,95.99,60300.0,62.3841,62.3906,62.3452,62.3452,60300.0
2014-08-05 11:45:00,95.99,96.02,95.69,95.7,239800.0,62.3452,62.3646,62.1503,62.1568,239800.0
2014-08-05 11:50:00,95.7,95.91,95.7,95.87,141600.0,62.1568,62.2932,62.1568,62.2672,141600.0
2014-08-05 11:55:00,95.87,95.93,95.73,95.75,119900.0,62.2672,62.3062,62.1763,62.1893,119900.0
2014-08-05 12:00:00,95.75,95.84,95.73,95.79,84500.0,62.1893,62.2477,62.1763,62.2153,84500.0
2014-08-05 12:05:00,95.79,95.85,95.72,95.77,167800.0,62.2153,62.2542,62.1698,62.2023,167800.0
2014-08-05 12:10:00,95.77,95.89,95.75,95.89,63700.0,62.2023,62.2802,62.1893,62.2802,63700.0
2014-08-05 12:15:00,95.88,95.92,95.82,95.88,70100.0,62.2737,62.2997,62.2347,62.2737,70100.0
2014-08-05 12:20:00,95.89,95.93,95.7,95.7,125600.0,62.2802,62.3062,62.1568,62.1568,125600.0
2014-08-05 12:25:00,95.71,95.79,95.68,95.78,107000.0,62.1633,62.2153,62.1438,62.2088,107000.0
2014-08-05 12:30:00,95.78,95.82,95.76,95.79,80900.0,62.2088,62.2347,62.1958,62.2153,80900.0
2014-08-05 12:35:00,95.78,95.79,95.62,95.71,115700.0,62.2088,62.2153,62.1048,62.1633,115700.0
2014-08-05 12:40:00,95.7,95.75,95.64,95.68,102800.0,62.1568,62.1893,62.1178,62.1438,102800.0
2014-08-05 12:45:00,95.68,95.72,95.65,95.66,101900.0,62.1438,62.1698,62.1243,62.1308,101900.0
2014-08-05 12:50:00,95.66,95.69,95.64,95.69,29300.0,62.1308,62.1503,62.1178,62.1503,29300.0
2014-08-05 12:55:00,95.7,95.75,95.64,95.75,51200.0,62.1568,62.1893,62.1178,62.1893,51200.0
2014-08-05 13:00:00,95.75,95.76,95.64,95.65,47900.0,62.1893,62.1958,62.1178,62.1243,47900.0
2014-08-05 13:05:00,95.65,95.69,95.63,95.65,114200.0,62.1243,62.1503,62.1113,62.1243,114200.0
2014-08-05 13:10:00,95.66,95.71,95.62,95.7,44500.0,62.1308,62.1633,62.1048,62.1568,44500.0
2014-08-05 13:15:00,95.7,95.78,95.66,95.77,96300.0,62.1568,62.2088,62.1308,62.2023,96300.0
2014-08-05 13:20:00,95.78,95.8,95.72,95.74,64700.0,62.2088,62.2218,62.1698,62.1828,64700.0
2014-08-05 13:25:00,95.74,95.84,95.74,95.81,327000.0,62.1828,62.2477,62.1828,62.2282,327000.0
2014-08-05 13:30:00,95.82,95.84,95.76,95.82,475000.0,62.2347,62.2477,62.1958,62.2347,475000.0
2014-08-05 13:35:00,95.81,95.82,95.28,95.28,333000.0,62.2282,62.2347,61.884,61.884,333000.0
2014-08-05 13:40:00,95.28,95.43,94.96,95.0,475300.0,61.884,61.9814,61.6762,61.7022,475300.0
2014-08-05 13:45:00,95.0,95.33,94.97,95.27,427100.0,61.7022,61.9165,61.6827,61.8775,427100.0
2014-08-05 13:50:00,95.28,95.38,95.14,95.34,162700.0,61.884,61.949,61.7931,61.923,162700.0
2014-08-05 13:55:00,95.34,95.43,95.15,95.15,217800.0,61.923,61.9814,61.7996,61.7996,217800.0
2014-08-05 14:00:00,95.15,95.22,95.06,95.13,270100.0,61.7996,61.845,61.7411,61.7866,270100.0
2014-08-05 14:05:00,95.13,95.13,94.77,94.79,642500.0,61.7866,61.7866,61.5528,61.5658,642500.0
2014-08-05 14:10:00,94.81,95.03,94.81,95.02,277800.0,61.5788,61.7216,61.5788,61.7151,277800.0
2014-08-05 14:15:00,95.0,95.08,94.89,95.04,192700.0,61.7022,61.7541,61.6307,61.7281,192700.0
2014-08-05 14:20:00,95.03,95.26,95.03,95.14,198100.0,61.7216,61.871,61.7216,61.7931,198100.0
2014-08-05 14:25:00,95.14,95.3,95.12,95.26,353900.0,61.7931,61.897,61.7801,61.871,353900.0
2014-08-05 14:30:00,95.27,95.42,95.27,95.33,431300.0,61.8775,61.9749,61.8775,61.9165,431300.0
2014-08-05 14:35:00,95.34,95.46,95.33,95.36,147100.0,61.923,62.0009,61.9165,61.936,147100.0
2014-08-05 14:40:00,95.36,95.44,95.31,95.38,117200.0,61.936,61.9879,61.9035,61.949,117200.0
2014-08-05 14:45:00,95.39,95.49,95.35,95.42,231200.0,61.9555,62.0204,61.9295,61.9749,231200.0
2014-08-05 14:50:00,95.42,95.42,95.28,95.37,142800.0,61.9749,61.9749,61.884,61.9425,142800.0
2014-08-05 14:55:00,95.37,95.43,95.25,95.27,134800.0,61.9425,61.9814,61.8645,61.8775,134800.0
2014-08-05 15:00:00,95.26,95.3,95.17,95.19,157000.0,61.871,61.897,61.8126,61.8256,157000.0
2014-08-05 15:05:00,95.19,95.23,95.02,95.06,193300.0,61.8256,61.8515,61.7151,61.7411,193300.0
2014-08-05 15:10:00,95.06,95.16,94.94,95.01,317500.0,61.7411,61.8061,61.6632,61.7086,317500.0
2014-08-05 15:15:00,95.01,95.16,94.98,95.13,197500.0,61.7086,61.8061,61.6892,61.7866,197500.0
2014-08-05 15:20:00,95.13,95.28,95.11,95.24,244000.0,61.7866,61.884,61.7736,61.858,244000.0
2014-08-05 15:25:00,95.24,95.25,95.13,95.14,187600.0,61.858,61.8645,61.7866,61.7931,187600.0
2014-08-05 15:30:00,95.15,95.41,95.15,95.37,378900.0,61.7996,61.9684,61.7996,61.9425,378900.0
2014-08-05 15:35:00,95.37,95.52,95.37,95.39,318800.0,61.9425,62.0399,61.9425,61.9555,318800.0
2014-08-05 15:40:00,95.4,95.47,95.36,95.43,374800.0,61.962,62.0074,61.936,61.9814,374800.0
2014-08-05 15:45:00,95.43,95.49,95.36,95.41,331000.0,61.9814,62.0204,61.936,61.9684,331000.0
2014-08-05 15:50:00,95.4,95.45,95.38,95.39,260200.0,61.962,61.9944,61.949,61.9555,260200.0
2014-08-05 15:55:00,95.39,95.51,95.34,95.35,748900.0,61.9555,62.0334,61.923,61.9295,748900.0
2014-08-06 09:30:00,95.13,95.24,94.96,95.05,340700.0,61.7866,61.858,61.6762,61.7346,340700.0
2014-08-06 09:35:00,95.05,95.56,95.04,95.44,513200.0,61.7346,62.0659,61.7281,61.9879,513200.0
2014-08-06 09:40:00,95.45,95.97,95.45,95.9,528000.0,61.9944,62.3322,61.9944,62.2867,528000.0
2014-08-06 09:45:00,95.89,96.13,95.77,96.05,415900.0,62.2802,62.4361,62.2023,62.3841,415900.0
2014-08-06 09:50:00,96.06,96.08,95.91,96.02,188100.0,62.3906,62.4036,62.2932,62.3646,188100.0
2014-08-06 09:55:00,96.01,96.19,95.98,96.08,379900.0,62.3581,62.4751,62.3387,62.4036,379900.0
2014-08-06 10:00:00,96.08,96.26,96.06,96.23,224100.0,62.4036,62.5205,62.3906,62.501,224100.0
2014-08-06 10:05:00,96.22,96.27,96.06,96.15,320900.0,62.4945,62.527,62.3906,62.4491,320900.0
2014-08-06 10:10:00,96.15,96.19,95.98,95.99,165800.0,62.4491,62.4751,62.3387,62.3452,165800.0
2014-08-06 10:15:00,95.99,96.09,95.84,95.98,170900.0,62.3452,62.4101,62.2477,62.3387,170900.0
2014-08-06 10:20:00,95.99,96.16,95.94,96.15,155000.0,62.3452,62.4556,62.3127,62.4491,155000.0
2014-08-06 10:25:00,96.17,96.43,96.14,96.43,199900.0,62.4621,62.6309,62.4426,62.6309,199900.0
2014-08-06 10:30:00,96.44,96.5,96.27,96.38,121600.0,62.6374,62.6764,62.527,62.5985,121600.0
2014-08-06 10:35:00,96.37,96.42,96.33,96.39,81700.0,62.592,62.6244,62.566,62.605,81700.0
2014-08-06 10:40:00,96.39,96.42,96.25,96.34,74500.0,62.605,62.6244,62.514,62.5725,74500.0
2014-08-06 10:45:00,96.34,96.45,96.28,96.32,81400.0,62.5725,62.6439,62.5335,62.5595,81400.0
2014-08-06 10:50:00,96.33,96.5,96.31,96.5,114600.0,62.566,62.6764,62.553,62.6764,114600.0
2014-08-06 10:55:00,96.52,96.71,96.45,96.7,153700.0,62.6894,62.8128,62.6439,62.8063,153700.0
2014-08-06 11:00:00,96.7,96.72,96.52,96.52,66100.0,62.8063,62.8193,62.6894,62.6894,66100.0
2014-08-06 11:05:00,96.52,96.68,96.52,96.54,98700.0,62.6894,62.7933,62.6894,62.7024,98700.0
2014-08-06 11:10:00,96.53,96.57,96.38,96.39,99600.0,62.6959,62.7219,62.5985,62.605,99600.0
2014-08-06 11:15:00,96.4,96.42,96.31,96.42,402400.0,62.6114,62.6244,62.553,62.6244,402400.0
2014-08-06 11:20:00,96.43,96.43,96.28,96.31,225500.0,62.6309,62.6309,62.5335,62.553,225500.0
2014-08-06 11:25:00,96.31,96.39,96.17,96.21,115700.0,62.553,62.605,62.4621,62.488,115700.0
2014-08-06 11:30:00,96.21,96.26,96.19,96.25,99200.0,62.488,62.5205,62.4751,62.514,99200.0
2014-08-06 11:35:00,96.25,96.35,96.24,96.25,120200.0,62.514,62.579,62.5075,62.514,120200.0
2014-08-06 11:40:00,96.25,96.25,96.11,96.24,120800.0,62.514,62.514,62.4231,62.5075,120800.0
2014-08-06 11:45:00,96.25,96.34,96.14,96.17,130800.0,62.514,62.5725,62.4426,62.4621,130800.0
2014-08-06 11:50:00,96.16,96.29,96.15,96.23,49600.0,62.4556,62.54,62.4491,62.501,49600.0
2014-08-06 11:55:00,96.22,96.29,96.18,96.24,58700.0,62.4945,62.54,62.4686,62.5075,58700.0
2014-08-06 12:00:00,96.24,96.27,96.18,96.25,186100.0,62.5075,62.527,62.4686,62.514,186100.0
2014-08-06 12:05:00,96.24,96.28,96.16,96.16,41600.0,62.5075,62.5335,62.4556,62.4556,41600.0
2014-08-06 12:10:00,96.17,96.18,96.1,96.14,94800.0,62.4621,62.4686,62.4166,62.4426,94800.0
2014-08-06 12:15:00,96.13,96.15,95.88,95.88,218200.0,62.4361,62.4491,62.2737,62.2737,218200.0
2014-08-06 12:20:00,95.89,96.15,95.85,96.08,116900.0,62.2802,62.4491,62.2542,62.4036,116900.0
2014-08-06 12:25:00,96.08,96.11,95.96,95.98,74700.0,62.4036,62.4231,62.3257,62.3387,74700.0
2014-08-06 12:30:00,95.98,96.17,95.98,96.14,153200.0,62.3387,62.4621,62.3387,62.4426,153200.0
2014-08-06 12:35:00,96.14,96.19,96.1,96.16,89900.0,62.4426,62.4751,62.4166,62.4556,89900.0
2014-08-06 12:40:00,96.15,96.19,96.09,96.15,96400.0,62.4491,62.4751,62.4101,62.4491,96400.0
2014-08-06 12:45:00,96.17,96.18,95.94,95.96,102100.0,62.4621,62.4686,62.3127,62.3257,102100.0
2014-08-06 12:50:00,95.96,96.08,95.93,95.95,209200.0,62.3257,62.4036,62.3062,62.3192,209200.0
2014-08-06 12:55:00,95.95,96.06,95.9,95.95,84100.0,62.3192,62.3906,62.2867,62.3192,84100.0
2014-08-06 13:00:00,95.95,96.08,95.9,95.9,54500.0,62.3192,62.4036,62.2867,62.2867,54500.0
2014-08-06 13:05:00,95.9,95.93,95.82,95.87,61400.0,62.2867,62.3062,62.2347,62.2672,61400.0
2014-08-06 13:10:00,95.88,95.95,95.88,95.89,38100.0,62.2737,62.3192,62.2737,62.2802,38100.0
2014-08-06 13:15:00,95.9,96.1,95.9,96.06,130800.0,62.2867,62.4166,62.2867,62.3906,130800.0
2014-08-06 13:20:00,96.06,96.19,96.05,96.16,45200.0,62.3906,62.4751,62.3841,62.4556,45200.0
2014-08-06 13:25:00,96.15,96.16,95.97,95.98,93800.0,62.4491,62.4556,62.3322,62.3387,93800.0
2014-08-06 13:30:00,95.98,96.0,95.92,95.95,95300.0,62.3387,62.3517,62.2997,62.3192,95300.0
2014-08-06 13:35:00,95.94,96.05,95.94,96.01,86400.0,62.3127,62.3841,62.3127,62.3581,86400.0
2014-08-06 13:40:00,96.01,96.01,95.92,95.93,37100.0,62.3581,62.3581,62.2997,62.3062,37100.0
2014-08-06 13:45:00,95.93,95.96,95.84,95.88,105600.0,62.3062,62.3257,62.2477,62.2737,105600.0
2014-08-06 13:50:00,95.87,95.88,95.76,95.77,104400.0,62.2672,62.2737,62.1958,62.2023,104400.0
2014-08-06 13:55:00,95.76,95.83,95.74,95.77,125200.0,62.1958,62.2412,62.1828,62.2023,125200.0
2014-08-06 14:00:00,95.76,95.76,95.66,95.69,130100.0,62.1958,62.1958,62.1308,62.1503,130100.0
2014-08-06 14:05:00,95.69,95.75,95.68,95.69,91700.0,62.1503,62.1893,62.1438,62.1503,91700.0
2014-08-06 14:10:00,95.7,95.73,95.65,95.69,56700.0,62.1568,62.1763,62.1243,62.1503,56700.0
2014-08-06 14:15:00,95.69,95.81,95.66,95.74,49700.0,62.1503,62.2282,62.1308,62.1828,49700.0
2014-08-06 14:20:00,95.74,95.8,95.72,95.79,60700.0,62.1828,62.2218,62.1698,62.2153,60700.0
2014-08-06 14:25:00,95.79,95.85,95.78,95.85,43600.0,62.2153,62.2542,62.2088,62.2542,43600.0
2014-08-06 14:30:00,95.85,95.85,95.67,95.67,159800.0,62.2542,62.2542,62.1373,62.1373,159800.0
2014-08-06 14:35:00,95.67,95.68,95.59,95.68,62900.0,62.1373,62.1438,62.0854,62.1438,62900.0
2014-08-06 14:40:00,95.68,95.85,95.64,95.85,65100.0,62.1438,62.2542,62.1178,62.2542,65100.0
2014-08-06 14:45:00,95.85,95.85,95.77,95.83,92000.0,62.2542,62.2542,62.2023,62.2412,92000.0
2014-08-06 14:50:00,95.82,95.9,95.81,95.87,48400.0,62.2347,62.2867,62.2282,62.2672,48400.0
2014-08-06 14:55:00,95.87,95.91,95.84,95.85,41900.0,62.2672,62.2932,62.2477,62.2542,41900.0
2014-08-06 15:00:00,95.84,95.94,95.79,95.93,79800.0,62.2477,62.3127,62.2153,62.3062,79800.0
2014-08-06 15:05:00,95.94,95.94,95.86,95.89,49600.0,62.3127,62.3127,62.2607,62.2802,49600.0
2014-08-06 15:10:00,95.88,95.88,95.73,95.74,132300.0,62.2737,62.2737,62.1763,62.1828,132300.0
2014-08-06 15:15:00,95.73,95.81,95.7,95.77,87100.0,62.1763,62.2282,62.1568,62.2023,87100.0
2014-08-06 15:20:00,95.77,95.78,95.69,95.74,80100.0,62.2023,62.2088,62.1503,62.1828,80100.0
2014-08-06 15:25:00,95.74,95.81,95.71,95.73,61900.0,62.1828,62.2282,62.1633,62.1763,61900.0
2014-08-06 15:30:00,95.73,95.73,95.6,95.62,193900.0,62.1763,62.1763,62.0919,62.1048,193900.0
2014-08-06 15:35:00,95.62,95.66,95.58,95.61,149700.0,62.1048,62.1308,62.0789,62.0983,149700.0
2014-08-06 15:40:00,95.61,95.67,95.59,95.6,184300.0,62.0983,62.1373,62.0854,62.0919,184300.0
2014-08-06 15:45:00,95.61,95.66,95.59,95.6,139200.0,62.0983,62.1308,62.0854,62.0919,139200.0
2014-08-06 15:50:00,95.6,95.67,95.58,95.58,190100.0,62.0919,62.1373,62.0789,62.0789,190100.0
2014-08-06 15:55:00,95.59,95.64,95.57,95.62,334600.0,62.0854,62.1178,62.0724,62.1048,334600.0
2014-08-07 09:30:00,96.1,96.27,95.96,96.08,367600.0,62.4166,62.527,62.3257,62.4036,367600.0
2014-08-07 09:35:00,96.06,96.08,95.83,95.96,216100.0,62.3906,62.4036,62.2412,62.3257,216100.0
2014-08-07 09:40:00,95.96,95.96,95.76,95.94,206000.0,62.3257,62.3257,62.1958,62.3127,206000.0
2014-08-07 09:45:00,95.93,95.93,95.69,95.76,283500.0,62.3062,62.3062,62.1503,62.1958,283500.0
2014-08-07 09:50:00,95.77,95.94,95.75,95.92,125100.0,62.2023,62.3127,62.1893,62.2997,125100.0
2014-08-07 09:55:00,95.92,95.98,95.74,95.8,151600.0,62.2997,62.3387,62.1828,62.2218,151600.0
2014-08-07 10:00:00,95.8,95.95,95.66,95.7,166400.0,62.2218,62.3192,62.1308,62.1568,166400.0
2014-08-07 10:05:00,95.7,95.79,95.6,95.75,181400.0,62.1568,62.2153,62.0919,62.1893,181400.0
2014-08-07 10:10:00,95.75,95.76,95.59,95.68,87300.0,62.1893,62.1958,62.0854,62.1438,87300.0
2014-08-07 10:15:00,95.69,95.73,95.65,95.69,337800.0,62.1503,62.1763,62.1243,62.1503,337800.0
2014-08-07 10:20:00,95.69,95.81,95.68,95.81,68900.0,62.1503,62.2282,62.1438,62.2282,68900.0
2014-08-07 10:25:00,95.81,95.91,95.74,95.84,90800.0,62.2282,62.2932,62.1828,62.2477,90800.0
2014-08-07 10:30:00,95.84,95.91,95.8,95.88,126600.0,62.2477,62.2932,62.2218,62.2737,126600.0
2014-08-07 10:35:00,95.87,95.95,95.86,95.87,58500.0,62.2672,62.3192,62.2607,62.2672,58500.0
2014-08-07 10:40:00,95.87,95.9,95.67,95.67,248800.0,62.2672,62.2867,62.1373,62.1373,248800.0
2014-08-07 10:45:00,95.66,95.68,95.5,95.53,227900.0,62.1308,62.1438,62.0269,62.0464,227900.0
2014-08-07 10:50:00,95.53,95.53,95.28,95.36,299000.0,62.0464,62.0464,61.884,61.936,299000.0
2014-08-07 10:55:00,95.35,95.58,95.35,95.54,138600.0,61.9295,62.0789,61.9295,62.0529,138600.0
2014-08-07 11:00:00,95.52,95.52,95.3,95.35,174200.0,62.0399,62.0399,61.897,61.9295,174200.0
2014-08-07 11:05:00,95.34,95.38,95.19,95.37,147700.0,61.923,61.949,61.8256,61.9425,147700.0
2014-08-07 11:10:00,95.36,95.36,95.15,95.15,83300.0,61.936,61.936,61.7996,61.7996,83300.0
2014-08-07 11:15:00,95.15,95.34,95.07,95.32,267200.0,61.7996,61.923,61.7476,61.91,267200.0
2014-08-07 11:20:00,95.31,95.45,95.31,95.45,112200.0,61.9035,61.9944,61.9035,61.9944,112200.0
2014-08-07 11:25:00,95.45,95.46,95.24,95.24,53300.0,61.9944,62.0009,61.858,61.858,53300.0
2014-08-07 11:30:00,95.25,95.43,95.23,95.39,160800.0,61.8645,61.9814,61.8515,61.9555,160800.0
2014-08-07 11:35:00,95.37,95.43,95.28,95.34,45200.0,61.9425,61.9814,61.884,61.923,45200.0
2014-08-07 11:40:00,95.35,95.35,95.22,95.29,69500.0,61.9295,61.9295,61.845,61.8905,69500.0
2014-08-07 11:45:00,95.28,95.29,95.03,95.1,228600.0,61.884,61.8905,61.7216,61.7671,228600.0
2014-08-07 11:50:00,95.09,95.2,94.98,95.0,140700.0,61.7606,61.8321,61.6892,61.7022,140700.0
2014-08-07 11:55:00,95.0,95.25,94.99,95.24,128800.0,61.7022,61.8645,61.6957,61.858,128800.0
2014-08-07 12:00:00,95.23,95.23,95.08,95.09,166100.0,61.8515,61.8515,61.7541,61.7606,166100.0
2014-08-07 12:05:00,95.09,95.12,95.01,95.09,160000.0,61.7606,61.7801,61.7086,61.7606,160000.0
2014-08-07 12:10:00,95.07,95.09,94.93,94.93,76800.0,61.7476,61.7606,61.6567,61.6567,76800.0
2014-08-07 12:15:00,94.93,94.94,94.72,94.74,147900.0,61.6567,61.6632,61.5203,61.5333,147900.0
2014-08-07 12:20:00,94.76,94.94,94.7,94.93,136900.0,61.5463,61.6632,61.5073,61.6567,136900.0
2014-08-07 12:25:00,94.93,95.04,94.88,94.9,152700.0,61.6567,61.7281,61.6242,61.6372,152700.0
2014-08-07 12:30:00,94.9,94.9,94.72,94.77,94300.0,61.6372,61.6372,61.5203,61.5528,94300.0
2014-08-07 12:35:00,94.77,94.77,94.49,94.64,306900.0,61.5528,61.5528,61.3709,61.4683,306900.0
2014-08-07 12:40:00,94.64,94.84,94.62,94.82,109100.0,61.4683,61.5982,61.4553,61.5852,109100.0
2014-08-07 12:45:00,94.82,94.97,94.78,94.97,130600.0,61.5852,61.6827,61.5593,61.6827,130600.0
2014-08-07 12:50:00,94.96,94.97,94.86,94.93,61000.0,61.6762,61.6827,61.6112,61.6567,61000.0
2014-08-07 12:55:00,94.94,94.98,94.89,94.89,72900.0,61.6632,61.6892,61.6307,61.6307,72900.0
2014-08-07 13:00:00,94.89,95.15,94.88,95.14,92700.0,61.6307,61.7996,61.6242,61.7931,92700.0
2014-08-07 13:05:00,95.14,95.3,95.13,95.3,232800.0,61.7931,61.897,61.7866,61.897,232800.0
2014-08-07 13:10:00,95.3,95.32,95.14,95.15,87100.0,61.897,61.91,61.7931,61.7996,87100.0
2014-08-07 13:15:00,95.15,95.23,95.14,95.18,60400.0,61.7996,61.8515,61.7931,61.8191,60400.0
2014-08-07 13:20:00,95.18,95.18,95.03,95.07,68600.0,61.8191,61.8191,61.7216,61.7476,68600.0
2014-08-07 13:25:00,95.08,95.26,95.04,95.16,54800.0,61.7541,61.871,61.7281,61.8061,54800.0
2014-08-07 13:30:00,95.16,95.24,95.15,95.15,38100.0,61.8061,61.858,61.7996,61.7996,38100.0
2014-08-07 13:35:00,95.14,95.29,95.06,95.29,38000.0,61.7931,61.8905,61.7411,61.8905,38000.0
2014-08-07 13:40:00,95.3,95.34,95.2,95.31,118700.0,61.897,61.923,61.8321,61.9035,118700.0
2014-08-07 13:45:00,95.31,95.31,95.2,95.28,68000.0,61.9035,61.9035,61.8321,61.884,68000.0
2014-08-07 13:50:00,95.28,95.28,95.2,95.23,51700.0,61.884,61.884,61.8321,61.8515,51700.0
2014-08-07 13:55:00,95.23,95.33,95.21,95.32,67900.0,61.8515,61.9165,61.8385,61.91,67900.0
2014-08-07 14:00:00,95.32,95.33,95.14,95.18,93300.0,61.91,61.9165,61.7931,61.8191,93300.0
2014-08-07 14:05:00,95.18,95.26,95.18,95.23,63600.0,61.8191,61.871,61.8191,61.8515,63600.0
2014-08-07 14:10:00,95.22,95.23,95.14,95.16,42600.0,61.845,61.8515,61.7931,61.8061,42600.0
2014-08-07 14:15:00,95.16,95.17,94.97,95.01,212800.0,61.8061,61.8126,61.6827,61.7086,212800.0
2014-08-07 14:20:00,95.01,95.01,94.91,94.96,148700.0,61.7086,61.7086,61.6437,61.6762,148700.0
2014-08-07 14:25:00,94.96,95.02,94.9,94.95,59400.0,61.6762,61.7151,61.6372,61.6697,59400.0
2014-08-07 14:30:00,94.94,95.0,94.91,94.93,48800.0,61.6632,61.7022,61.6437,61.6567,48800.0
2014-08-07 14:35:00,94.93,94.97,94.89,94.89,80900.0,61.6567,61.6827,61.6307,61.6307,80900.0
2014-08-07 14:40:00,94.9,95.02,94.9,94.9,84200.0,61.6372,61.7151,61.6372,61.6372,84200.0
2014-08-07 14:45:00,94.9,95.02,94.9,94.99,65700.0,61.6372,61.7151,61.6372,61.6957,65700.0
2014-08-07 14:50:00,94.99,95.04,94.96,94.97,82200.0,61.6957,61.7281,61.6762,61.6827,82200.0
2014-08-07 14:55:00,94.96,94.96,94.75,94.79,251200.0,61.6762,61.6762,61.5398,61.5658,251200.0
2014-08-07 15:00:00,94.79,94.92,94.77,94.86,112800.0,61.5658,61.6502,61.5528,61.6112,112800.0
2014-08-07 15:05:00,94.86,94.92,94.66,94.73,249200.0,61.6112,61.6502,61.4813,61.5268,249200.0
2014-08-07 15:10:00,94.73,94.85,94.71,94.74,125700.0,61.5268,61.6047,61.5138,61.5333,125700.0
2014-08-07 15:15:00,94.74,94.84,94.64,94.81,174200.0,61.5333,61.5982,61.4683,61.5788,174200.0
2014-08-07 15:20:00,94.8,94.8,94.61,94.68,170300.0,61.5723,61.5723,61.4489,61.4943,170300.0
2014-08-07 15:25:00,94.68,94.78,94.64,94.77,99100.0,61.4943,61.5593,61.4683,61.5528,99100.0
2014-08-07 15:30:00,94.77,94.79,94.71,94.76,281700.0,61.5528,61.5658,61.5138,61.5463,281700.0
2014-08-07 15:35:00,94.76,94.94,94.7,94.92,177200.0,61.5463,61.6632,61.5073,61.6502,177200.0
2014-08-07 15:40:00,94.9,94.97,94.86,94.9,256200.0,61.6372,61.6827,61.6112,61.6372,256200.0
2014-08-07 15:45:00,94.91,94.96,94.87,94.95,249400.0,61.6437,61.6762,61.6177,61.6697,249400.0
2014-08-07 15:50:00,94.95,95.07,94.95,95.06,517400.0,61.6697,61.7476,61.6697,61.7411,517400.0
2014-08-07 15:55:00,95.06,95.14,94.98,94.98,469800.0,61.7411,61.7931,61.6892,61.6892,469800.0
2014-08-08 09:30:00,95.3,95.55,95.16,95.46,360200.0,61.897,62.0594,61.8061,62.0009,360200.0
2014-08-08 09:35:00,95.46,95.52,95.35,95.46,265300.0,62.0009,62.0399,61.9295,62.0009,265300.0
2014-08-08 09:40:00,95.46,95.46,95.07,95.16,312700.0,62.0009,62.0009,61.7476,61.8061,312700.0
2014-08-08 09:45:00,95.16,95.41,95.1,95.4,311700.0,61.8061,61.9684,61.7671,61.962,311700.0
2014-08-08 09:50:00,95.4,95.55,95.37,95.44,263400.0,61.962,62.0594,61.9425,61.9879,263400.0
2014-08-08 09:55:00,95.44,95.58,95.35,95.42,202700.0,61.9879,62.0789,61.9295,61.9749,202700.0
2014-08-08 10:00:00,95.44,95.54,95.27,95.54,240900.0,61.9879,62.0529,61.8775,62.0529,240900.0
2014-08-08 10:05:00,95.55,95.67,95.42,95.51,204700.0,62.0594,62.1373,61.9749,62.0334,204700.0
2014-08-08 10:10:00,95.51,95.58,95.4,95.46,147400.0,62.0334,62.0789,61.962,62.0009,147400.0
2014-08-08 10:15:00,95.47,95.48,95.36,95.4,130900.0,62.0074,62.0139,61.936,61.962,130900.0
2014-08-08 10:20:00,95.42,95.46,95.31,95.45,217100.0,61.9749,62.0009,61.9035,61.9944,217100.0
2014-08-08 10:25:00,95.46,95.47,95.27,95.38,156200.0,62.0009,62.0074,61.8775,61.949,156200.0
2014-08-08 10:30:00,95.38,95.48,95.32,95.4,220000.0,61.949,62.0139,61.91,61.962,220000.0
2014-08-08 10:35:00,95.41,95.56,95.34,95.54,132200.0,61.9684,62.0659,61.923,62.0529,132200.0
2014-08-08 10:40:00,95.52,95.67,95.52,95.53,197900.0,62.0399,62.1373,62.0399,62.0464,197900.0
2014-08-08 10:45:00,95.53,95.72,95.52,95.54,95000.0,62.0464,62.1698,62.0399,62.0529,95000.0
2014-08-08 10:50:00,95.57,95.6,95.5,95.56,87400.0,62.0724,62.0919,62.0269,62.0659,87400.0
2014-08-08 10:55:00,95.55,95.55,95.45,95.5,69100.0,62.0594,62.0594,61.9944,62.0269,69100.0
2014-08-08 11:00:00,95.5,95.5,95.37,95.47,115600.0,62.0269,62.0269,61.9425,62.0074,115600.0
2014-08-08 11:05:00,95.5,95.63,95.48,95.53,115000.0,62.0269,62.1113,62.0139,62.0464,115000.0
2014-08-08 11:10:00,95.53,95.65,95.53,95.59,94300.0,62.0464,62.1243,62.0464,62.0854,94300.0
2014-08-08 11:15:00,95.58,95.66,95.53,95.59,69100.0,62.0789,62.1308,62.0464,62.0854,69100.0
2014-08-08 11:20:00,95.59,95.62,95.51,95.58,151100.0,62.0854,62.1048,62.0334,62.0789,151100.0
2014-08-08 11:25:00,95.59,95.72,95.59,95.67,170500.0,62.0854,62.1698,62.0854,62.1373,170500.0
2014-08-08 11:30:00,95.65,95.74,95.6,95.64,151700.0,62.1243,62.1828,62.0919,62.1178,151700.0
2014-08-08 11:35:00,95.63,95.67,95.58,95.63,54800.0,62.1113,62.1373,62.0789,62.1113,54800.0
2014-08-08 11:40:00,95.63,95.66,95.55,95.56,93300.0,62.1113,62.1308,62.0594,62.0659,93300.0
2014-08-08 11:45:00,95.56,95.58,95.44,95.52,187100.0,62.0659,62.0789,61.9879,62.0399,187100.0
2014-08-08 11:50:00,95.53,95.56,95.48,95.55,68700.0,62.0464,62.0659,62.0139,62.0594,68700.0
2014-08-08 11:55:00,95.55,95.69,95.55,95.64,98100.0,62.0594,62.1503,62.0594,62.1178,98100.0
2014-08-08 12:00:00,95.64,95.71,95.63,95.66,297900.0,62.1178,62.1633,62.1113,62.1308,297900.0
2014-08-08 12:05:00,95.66,95.71,95.6,95.63,61400.0,62.1308,62.1633,62.0919,62.1113,61400.0
2014-08-08 12:10:00,95.63,95.78,95.63,95.78,62300.0,62.1113,62.2088,62.1113,62.2088,62300.0
2014-08-08 12:15:00,95.78,95.79,95.66,95.66,50400.0,62.2088,62.2153,62.1308,62.1308,50400.0
2014-08-08 12:20:00,95.67,95.74,95.66,95.66,39600.0,62.1373,62.1828,62.1308,62.1308,39600.0
2014-08-08 12:25:00,95.67,95.69,95.57,95.61,63400.0,62.1373,62.1503,62.0724,62.0983,63400.0
2014-08-08 12:30:00,95.6,95.67,95.57,95.67,121300.0,62.0919,62.1373,62.0724,62.1373,121300.0
2014-08-08 12:35:00,95.67,95.7,95.59,95.7,65200.0,62.1373,62.1568,62.0854,62.1568,65200.0
2014-08-08 12:40:00,95.7,95.72,95.66,95.7,82600.0,62.1568,62.1698,62.1308,62.1568,82600.0
2014-08-08 12:45:00,95.69,95.7,95.62,95.64,29500.0,62.1503,62.1568,62.1048,62.1178,29500.0
2014-08-08 12:50:00,95.64,95.7,95.63,95.69,45300.0,62.1178,62.1568,62.1113,62.1503,45300.0
2014-08-08 12:55:00,95.69,95.71,95.66,95.68,40800.0,62.1503,62.1633,62.1308,62.1438,40800.0
2014-08-08 13:00:00,95.67,95.72,95.66,95.72,29500.0,62.1373,62.1698,62.1308,62.1698,29500.0
2014-08-08 13:05:00,95.72,95.75,95.67,95.7,58600.0,62.1698,62.1893,62.1373,62.1568,58600.0
2014-08-08 13:10:00,95.7,95.78,95.64,95.78,60700.0,62.1568,62.2088,62.1178,62.2088,60700.0
2014-08-08 13:15:00,95.78,96.1,95.76,96.1,201600.0,62.2088,62.4166,62.1958,62.4166,201600.0
2014-08-08 13:20:00,96.11,96.18,96.09,96.17,88400.0,62.4231,62.4686,62.4101,62.4621,88400.0
2014-08-08 13:25:00,96.17,96.37,96.17,96.3,149600.0,62.4621,62.592,62.4621,62.5465,149600.0
2014-08-08 13:30:00,96.3,96.32,96.22,96.27,119300.0,62.5465,62.5595,62.4945,62.527,119300.0
2014-08-08 13:35:00,96.27,96.3,96.21,96.3,64100.0,62.527,62.5465,62.488,62.5465,64100.0
2014-08-08 13:40:00,96.3,96.4,96.28,96.38,110200.0,62.5465,62.6114,62.5335,62.5985,110200.0
2014-08-08 13:45:00,96.38,96.39,96.27,96.31,139000.0,62.5985,62.605,62.527,62.553,139000.0
2014-08-08 13:50:00,96.3,96.34,96.22,96.23,131800.0,62.5465,62.5725,62.4945,62.501,131800.0
2014-08-08 13:55:00,96.23,96.32,96.18,96.32,70600.0,62.501,62.5595,62.4686,62.5595,70600.0
2014-08-08 14:00:00,96.33,96.36,96.29,96.34,51300.0,62.566,62.5855,62.54,62.5725,51300.0
2014-08-08 14:05:00,96.34,96.42,96.33,96.36,106800.0,62.5725,62.6244,62.566,62.5855,106800.0
2014-08-08 14:10:00,96.36,96.36,96.24,96.28,83300.0,62.5855,62.5855,62.5075,62.5335,83300.0
2014-08-08 14:15:00,96.28,96.32,96.23,96.31,87700.0,62.5335,62.5595,62.501,62.553,87700.0
2014-08-08 14:20:00,96.31,96.37,96.28,96.35,98300.0,62.553,62.592,62.5335,62.579,98300.0
2014-08-08 14:25:00,96.35,96.41,96.31,96.39,137300.0,62.579,62.6179,62.553,62.605,137300.0
2014-08-08 14:30:00,96.38,96.42,96.34,96.34,135800.0,62.5985,62.6244,62.5725,62.5725,135800.0
2014-08-08 14:35:00,96.36,96.44,96.34,96.44,77600.0,62.5855,62.6374,62.5725,62.6374,77600.0
2014-08-08 14:40:00,96.45,96.46,96.34,96.37,336400.0,62.6439,62.6504,62.5725,62.592,336400.0
2014-08-08 14:45:00,96.37,96.42,96.35,96.4,85800.0,62.592,62.6244,62.579,62.6114,85800.0
2014-08-08 14:50:00,96.39,96.43,96.37,96.4,71200.0,62.605,62.6309,62.592,62.6114,71200.0
2014-08-08 14:55:00,96.4,96.42,96.35,96.38,49800.0,62.6114,62.6244,62.579,62.5985,49800.0
2014-08-08 15:00:00,96.37,96.38,96.31,96.35,46100.0,62.592,62.5985,62.553,62.579,46100.0
2014-08-08 15:05:00,96.36,96.39,96.34,96.37,57100.0,62.5855,62.605,62.5725,62.592,57100.0
2014-08-08 15:10:00,96.37,96.38,96.3,96.36,85800.0,62.592,62.5985,62.5465,62.5855,85800.0
2014-08-08 15:15:00,96.36,96.41,96.34,96.39,70900.0,62.5855,62.6179,62.5725,62.605,70900.0
2014-08-08 15:20:00,96.4,96.49,96.38,96.49,85100.0,62.6114,62.6699,62.5985,62.6699,85100.0
2014-08-08 15:25:00,96.49,96.58,96.45,96.55,114600.0,62.6699,62.7284,62.6439,62.7089,114600.0
2014-08-08 15:30:00,96.55,96.57,96.52,96.53,102100.0,62.7089,62.7219,62.6894,62.6959,102100.0
2014-08-08 15:35:00,96.54,96.56,96.5,96.54,110800.0,62.7024,62.7154,62.6764,62.7024,110800.0
2014-08-08 15:40:00,96.55,96.59,96.53,96.57,232400.0,62.7089,62.7349,62.6959,62.7219,232400.0
2014-08-08 15:45:00,96.58,96.59,96.51,96.54,210900.0,62.7284,62.7349,62.6829,62.7024,210900.0
2014-08-08 15:50:00,96.55,96.57,96.52,96.56,199300.0,62.7089,62.7219,62.6894,62.7154,199300.0
2014-08-08 15:55:00,96.56,96.7,96.56,96.61,604400.0,62.7154,62.8063,62.7154,62.7478,604400.0
2014-08-11 09:30:00,97.23,97.5,96.73,97.24,181400.0,63.1505,63.3259,62.8258,63.157,181400.0
2014-08-11 09:35:00,97.26,97.26,97.03,97.13,215700.0,63.17,63.17,63.0206,63.0856,215700.0
2014-08-11 09:40:00,97.14,97.17,96.88,96.9,265900.0,63.0921,63.1116,62.9232,62.9362,265900.0
2014-08-11 09:45:00,96.91,97.07,96.89,97.06,185800.0,62.9427,63.0466,62.9297,63.0401,185800.0
2014-08-11 09:50:00,97.07,97.18,97.01,97.16,99100.0,63.0466,63.1181,63.0076,63.1051,99100.0
2014-08-11 09:55:00,97.17,97.18,97.0,97.02,498300.0,63.1116,63.1181,63.0011,63.0141,498300.0
2014-08-11 10:00:00,97.03,97.09,96.91,96.93,305100.0,63.0206,63.0596,62.9427,62.9557,305100.0
2014-08-11 10:05:00,96.93,97.12,96.93,97.09,123700.0,62.9557,63.0791,62.9557,63.0596,123700.0
2014-08-11 10:10:00,97.1,97.15,97.03,97.06,86500.0,63.0661,63.0986,63.0206,63.0401,86500.0
2014-08-11 10:15:00,97.08,97.13,97.03,97.05,280700.0,63.0531,63.0856,63.0206,63.0336,280700.0
2014-08-11 10:20:00,97.04,97.14,97.03,97.11,132800.0,63.0271,63.0921,63.0206,63.0726,132800.0
2014-08-11 10:25:00,97.1,97.11,96.99,97.04,110400.0,63.0661,63.0726,62.9947,63.0271,110400.0
2014-08-11 10:30:00,97.04,97.11,96.96,97.09,127000.0,63.0271,63.0726,62.9752,63.0596,127000.0
2014-08-11 10:35:00,97.1,97.18,97.1,97.16,67700.0,63.0661,63.1181,63.0661,63.1051,67700.0
2014-08-11 10:40:00,97.16,97.23,97.11,97.2,110200.0,63.1051,63.1505,63.0726,63.131,110200.0
2014-08-11 10:45:00,97.2,97.28,97.17,97.28,86900.0,63.131,63.183,63.1116,63.183,86900.0
2014-08-11 10:50:00,97.27,97.32,97.17,97.28,128900.0,63.1765,63.209,63.1116,63.183,128900.0
2014-08-11 10:55:00,97.27,97.27,97.18,97.18,95700.0,63.1765,63.1765,63.1181,63.1181,95700.0
2014-08-11 11:00:00,97.18,97.27,97.14,97.27,94800.0,63.1181,63.1765,63.0921,63.1765,94800.0
2014-08-11 11:05:00,97.27,97.34,97.27,97.3,77800.0,63.1765,63.222,63.1765,63.196,77800.0
2014-08-11 11:10:00,97.3,97.41,97.26,97.34,88000.0,63.196,63.2674,63.17,63.222,88000.0
2014-08-11 11:15:00,97.36,97.5,97.33,97.49,91900.0,63.235,63.3259,63.2155,63.3194,91900.0
2014-08-11 11:20:00,97.49,97.58,97.43,97.53,427300.0,63.3194,63.3779,63.2804,63.3454,427300.0
2014-08-11 11:25:00,97.53,97.54,97.42,97.44,278300.0,63.3454,63.3519,63.2739,63.2869,278300.0
2014-08-11 11:30:00,97.45,97.48,97.4,97.4,172100.0,63.2934,63.3129,63.2609,63.2609,172100.0
2014-08-11 11:35:00,97.4,97.4,97.27,97.27,69500.0,63.2609,63.2609,63.1765,63.1765,69500.0
2014-08-11 11:40:00,97.28,97.37,97.28,97.31,38800.0,63.183,63.2415,63.183,63.2025,38800.0
2014-08-11 11:45:00,97.32,97.37,97.32,97.33,35100.0,63.209,63.2415,63.209,63.2155,35100.0
2014-08-11 11:50:00,97.35,97.36,97.29,97.31,19900.0,63.2285,63.235,63.1895,63.2025,19900.0
2014-08-11 11:55:00,97.31,97.32,97.2,97.23,102900.0,63.2025,63.209,63.131,63.1505,102900.0
2014-08-11 12:00:00,97.23,97.26,97.13,97.17,70200.0,63.1505,63.17,63.0856,63.1116,70200.0
2014-08-11 12:05:00,97.17,97.2,97.12,97.13,79000.0,63.1116,63.131,63.0791,63.0856,79000.0
2014-08-11 12:10:00,97.12,97.12,97.04,97.04,146500.0,63.0791,63.0791,63.0271,63.0271,146500.0
2014-08-11 12:15:00,97.03,97.1,97.01,97.1,99500.0,63.0206,63.0661,63.0076,63.0661,99500.0
2014-08-11 12:20:00,97.1,97.17,97.05,97.13,69400.0,63.0661,63.1116,63.0336,63.0856,69400.0
2014-08-11 12:25:00,97.14,97.17,97.11,97.11,38500.0,63.0921,63.1116,63.0726,63.0726,38500.0
2014-08-11 12:30:00,97.09,97.14,97.05,97.11,31700.0,63.0596,63.0921,63.0336,63.0726,31700.0
2014-08-11 12:35:00,97.11,97.17,97.09,97.09,28200.0,63.0726,63.1116,63.0596,63.0596,28200.0
2014-08-11 12:40:00,97.09,97.22,97.09,97.18,56000.0,63.0596,63.144,63.0596,63.1181,56000.0
2014-08-11 12:45:00,97.18,97.19,97.08,97.1,41800.0,63.1181,63.1246,63.0531,63.0661,41800.0
2014-08-11 12:50:00,97.1,97.14,97.06,97.13,60600.0,63.0661,63.0921,63.0401,63.0856,60600.0
2014-08-11 12:55:00,97.12,97.12,97.04,97.06,55500.0,63.0791,63.0791,63.0271,63.0401,55500.0
2014-08-11 13:00:00,97.06,97.09,96.99,97.02,50700.0,63.0401,63.0596,62.9947,63.0141,50700.0
2014-08-11 13:05:00,97.03,97.14,97.01,97.14,36000.0,63.0206,63.0921,63.0076,63.0921,36000.0
2014-08-11 13:10:00,97.13,97.19,97.11,97.16,36700.0,63.0856,63.1246,63.0726,63.1051,36700.0
2014-08-11 13:15:00,97.16,97.16,97.03,97.08,26800.0,63.1051,63.1051,63.0206,63.0531,26800.0
2014-08-11 13:20:00,97.07,97.09,96.97,96.99,62900.0,63.0466,63.0596,62.9817,62.9947,62900.0
2014-08-11 13:25:00,96.99,97.0,96.91,96.91,233200.0,62.9947,63.0011,62.9427,62.9427,233200.0
2014-08-11 13:30:00,96.91,97.0,96.91,96.96,95300.0,62.9427,63.0011,62.9427,62.9752,95300.0
2014-08-11 13:35:00,96.96,97.02,96.95,97.0,73900.0,62.9752,63.0141,62.9687,63.0011,73900.0
2014-08-11 13:40:00,97.0,97.03,96.98,96.98,101600.0,63.0011,63.0206,62.9882,62.9882,101600.0
2014-08-11 13:45:00,97.0,97.02,96.93,97.02,57100.0,63.0011,63.0141,62.9557,63.0141,57100.0
2014-08-11 13:50:00,97.03,97.05,96.85,96.88,110800.0,63.0206,63.0336,62.9037,62.9232,110800.0
2014-08-11 13:55:00,96.87,96.87,96.72,96.81,164600.0,62.9167,62.9167,62.8193,62.8777,164600.0
2014-08-11 14:00:00,96.81,96.81,96.68,96.74,135900.0,62.8777,62.8777,62.7933,62.8323,135900.0
2014-08-11 14:05:00,96.73,96.75,96.67,96.74,40000.0,62.8258,62.8388,62.7868,62.8323,40000.0
2014-08-11 14:10:00,96.75,96.77,96.67,96.7,52100.0,62.8388,62.8518,62.7868,62.8063,52100.0
2014-08-11 14:15:00,96.69,96.83,96.67,96.81,75000.0,62.7998,62.8907,62.7868,62.8777,75000.0
2014-08-11 14:20:00,96.8,96.84,96.76,96.83,37400.0,62.8712,62.8972,62.8453,62.8907,37400.0
2014-08-11 14:25:00,96.83,96.83,96.78,96.79,28600.0,62.8907,62.8907,62.8583,62.8648,28600.0
2014-08-11 14:30:00,96.78,96.79,96.69,96.75,39400.0,62.8583,62.8648,62.7998,62.8388,39400.0
2014-08-11 14:35:00,96.75,96.79,96.69,96.71,22800.0,62.8388,62.8648,62.7998,62.8128,22800.0
2014-08-11 14:40:00,96.71,96.74,96.68,96.74,33900.0,62.8128,62.8323,62.7933,62.8323,33900.0
2014-08-11 14:45:00,96.74,96.76,96.7,96.7,48700.0,62.8323,62.8453,62.8063,62.8063,48700.0
2014-08-11 14:50:00,96.73,96.73,96.64,96.69,51300.0,62.8258,62.8258,62.7673,62.7998,51300.0
2014-08-11 14:55:00,96.68,96.71,96.65,96.66,35700.0,62.7933,62.8128,62.7738,62.7803,35700.0
2014-08-11 15:00:00,96.67,96.75,96.67,96.73,45100.0,62.7868,62.8388,62.7868,62.8258,45100.0
2014-08-11 15:05:00,96.75,96.79,96.73,96.75,41800.0,62.8388,62.8648,62.8258,62.8388,41800.0
2014-08-11 15:10:00,96.75,96.81,96.73,96.79,53300.0,62.8388,62.8777,62.8258,62.8648,53300.0
2014-08-11 15:15:00,96.79,96.83,96.72,96.74,46400.0,62.8648,62.8907,62.8193,62.8323,46400.0
2014-08-11 15:20:00,96.74,96.74,96.66,96.68,39000.0,62.8323,62.8323,62.7803,62.7933,39000.0
2014-08-11 15:25:00,96.69,96.73,96.66,96.66,90400.0,62.7998,62.8258,62.7803,62.7803,90400.0
2014-08-11 15:30:00,96.66,96.71,96.66,96.7,71600.0,62.7803,62.8128,62.7803,62.8063,71600.0
2014-08-11 15:35:00,96.7,96.72,96.64,96.66,74400.0,62.8063,62.8193,62.7673,62.7803,74400.0
2014-08-11 15:40:00,96.66,96.66,96.54,96.55,174300.0,62.7803,62.7803,62.7024,62.7089,174300.0
2014-08-11 15:45:00,96.55,96.63,96.55,96.58,192600.0,62.7089,62.7608,62.7089,62.7284,192600.0
2014-08-11 15:50:00,96.57,96.66,96.56,96.61,218900.0,62.7219,62.7803,62.7154,62.7478,218900.0
2014-08-11 15:55:00,96.61,96.63,96.58,96.59,332300.0,62.7478,62.7608,62.7284,62.7349,332300.0
2014-08-12 09:30:00,96.47,96.47,95.87,95.89,367900.0,62.6569,62.6569,62.2672,62.2802,367900.0
2014-08-12 09:35:00,95.9,96.31,95.89,96.3,180400.0,62.2867,62.553,62.2802,62.5465,180400.0
2014-08-12 09:40:00,96.3,96.44,96.3,96.32,139100.0,62.5465,62.6374,62.5465,62.5595,139100.0
2014-08-12 09:45:00,96.32,96.38,96.22,96.37,132500.0,62.5595,62.5985,62.4945,62.592,132500.0
2014-08-12 09:50:00,96.36,96.45,96.26,96.29,81400.0,62.5855,62.6439,62.5205,62.54,81400.0
2014-08-12 09:55:00,96.28,96.4,96.25,96.38,65600.0,62.5335,62.6114,62.514,62.5985,65600.0
2014-08-12 10:00:00,96.38,96.4,96.21,96.31,163800.0,62.5985,62.6114,62.488,62.553,163800.0
2014-08-12 10:05:00,96.33,96.41,96.02,96.04,198300.0,62.566,62.6179,62.3646,62.3776,198300.0
2014-08-12 10:10:00,96.04,96.12,95.98,96.07,124700.0,62.3776,62.4296,62.3387,62.3971,124700.0
2014-08-12 10:15:00,96.08,96.21,96.04,96.17,92000.0,62.4036,62.488,62.3776,62.4621,92000.0
2014-08-12 10:20:00,96.16,96.23,96.11,96.22,64100.0,62.4556,62.501,62.4231,62.4945,64100.0
2014-08-12 10:25:00,96.22,96.22,96.04,96.22,113100.0,62.4945,62.4945,62.3776,62.4945,113100.0
2014-08-12 10:30:00,96.2,96.22,96.06,96.18,97400.0,62.4816,62.4945,62.3906,62.4686,97400.0
2014-08-12 10:35:00,96.18,96.18,96.04,96.09,129200.0,62.4686,62.4686,62.3776,62.4101,129200.0
2014-08-12 10:40:00,96.08,96.2,95.95,95.98,254300.0,62.4036,62.4816,62.3192,62.3387,254300.0
2014-08-12 10:45:00,95.98,96.01,95.87,95.87,182600.0,62.3387,62.3581,62.2672,62.2672,182600.0
2014-08-12 10:50:00,95.88,95.9,95.81,95.85,174800.0,62.2737,62.2867,62.2282,62.2542,174800.0
2014-08-12 10:55:00,95.84,95.95,95.84,95.88,79200.0,62.2477,62.3192,62.2477,62.2737,79200.0
2014-08-12 11:00:00,95.88,95.88,95.68,95.72,165600.0,62.2737,62.2737,62.1438,62.1698,165600.0
2014-08-12 11:05:00,95.71,95.72,95.65,95.7,126200.0,62.1633,62.1698,62.1243,62.1568,126200.0
2014-08-12 11:10:00,95.71,95.75,95.68,95.71,80800.0,62.1633,62.1893,62.1438,62.1633,80800.0
2014-08-12 11:15:00,95.71,95.74,95.61,95.71,108300.0,62.1633,62.1828,62.0983,62.1633,108300.0
2014-08-12 11:20:00,95.71,95.74,95.66,95.67,51900.0,62.1633,62.1828,62.1308,62.1373,51900.0
2014-08-12 11:25:00,95.67,95.75,95.64,95.75,185400.0,62.1373,62.1893,62.1178,62.1893,185400.0
2014-08-12 11:30:00,95.74,95.85,95.72,95.77,114600.0,62.1828,62.2542,62.1698,62.2023,114600.0
2014-08-12 11:35:00,95.77,95.88,95.77,95.83,57700.0,62.2023,62.2737,62.2023,62.2412,57700.0
2014-08-12 11:40:00,95.83,95.83,95.75,95.79,53400.0,62.2412,62.2412,62.1893,62.2153,53400.0
2014-08-12 11:45:00,95.79,95.93,95.79,95.87,62700.0,62.2153,62.3062,62.2153,62.2672,62700.0
2014-08-12 11:50:00,95.87,95.88,95.81,95.84,62900.0,62.2672,62.2737,62.2282,62.2477,62900.0
2014-08-12 11:55:00,95.82,95.89,95.8,95.84,59700.0,62.2347,62.2802,62.2218,62.2477,59700.0
2014-08-12 12:00:00,95.84,95.84,95.74,95.8,96600.0,62.2477,62.2477,62.1828,62.2218,96600.0
2014-08-12 12:05:00,95.78,95.8,95.75,95.8,59600.0,62.2088,62.2218,62.1893,62.2218,59600.0
2014-08-12 12:10:00,95.8,95.88,95.79,95.86,38800.0,62.2218,62.2737,62.2153,62.2607,38800.0
2014-08-12 12:15:00,95.87,95.88,95.81,95.83,29700.0,62.2672,62.2737,62.2282,62.2412,29700.0
2014-08-12 12:20:00,95.83,95.84,95.75,95.83,49900.0,62.2412,62.2477,62.1893,62.2412,49900.0
2014-08-12 12:25:00,95.84,95.9,95.83,95.84,64700.0,62.2477,62.2867,62.2412,62.2477,64700.0
2014-08-12 12:30:00,95.84,95.91,95.84,95.91,53600.0,62.2477,62.2932,62.2477,62.2932,53600.0
2014-08-12 12:35:00,95.9,96.05,95.89,96.01,112300.0,62.2867,62.3841,62.2802,62.3581,112300.0
2014-08-12 12:40:00,96.01,96.08,95.96,96.0,57600.0,62.3581,62.4036,62.3257,62.3517,57600.0
2014-08-12 12:45:00,96.01,96.04,95.95,95.96,28600.0,62.3581,62.3776,62.3192,62.3257,28600.0
2014-08-12 12:50:00,95.95,95.95,95.89,95.95,84800.0,62.3192,62.3192,62.2802,62.3192,84800.0
2014-08-12 12:55:00,95.95,95.99,95.87,95.88,35900.0,62.3192,62.3452,62.2672,62.2737,35900.0
2014-08-12 13:00:00,95.88,95.94,95.88,95.94,38200.0,62.2737,62.3127,62.2737,62.3127,38200.0
2014-08-12 13:05:00,95.94,96.04,95.91,96.02,68000.0,62.3127,62.3776,62.2932,62.3646,68000.0
2014-08-12 13:10:00,96.02,96.07,96.01,96.03,97000.0,62.3646,62.3971,62.3581,62.3711,97000.0
2014-08-12 13:15:00,96.01,96.03,95.96,96.0,50300.0,62.3581,62.3711,62.3257,62.3517,50300.0
2014-08-12 13:20:00,96.01,96.01,95.84,95.86,65700.0,62.3581,62.3581,62.2477,62.2607,65700.0
2014-08-12 13:25:00,95.86,95.95,95.86,95.94,53800.0,62.2607,62.3192,62.2607,62.3127,53800.0
2014-08-12 13:30:00,95.94,95.94,95.79,95.82,59700.0,62.3127,62.3127,62.2153,62.2347,59700.0
2014-08-12 13:35:00,95.81,95.83,95.78,95.78,65600.0,62.2282,62.2412,62.2088,62.2088,65600.0
2014-08-12 13:40:00,95.79,95.87,95.79,95.86,48500.0,62.2153,62.2672,62.2153,62.2607,48500.0
2014-08-12 13:45:00,95.87,95.87,95.77,95.82,43200.0,62.2672,62.2672,62.2023,62.2347,43200.0
2014-08-12 13:50:00,95.82,95.89,95.79,95.86,54900.0,62.2347,62.2802,62.2153,62.2607,54900.0
2014-08-12 13:55:00,95.86,95.87,95.81,95.86,83200.0,62.2607,62.2672,62.2282,62.2607,83200.0
2014-08-12 14:00:00,95.86,95.93,95.8,95.82,117900.0,62.2607,62.3062,62.2218,62.2347,117900.0
2014-08-12 14:05:00,95.82,95.84,95.64,95.65,160300.0,62.2347,62.2477,62.1178,62.1243,160300.0
2014-08-12 14:10:00,95.66,95.7,95.59,95.61,115900.0,62.1308,62.1568,62.0854,62.0983,115900.0
2014-08-12 14:15:00,95.6,95.67,95.6,95.67,81000.0,62.0919,62.1373,62.0919,62.1373,81000.0
2014-08-12 14:20:00,95.68,95.7,95.61,95.64,70600.0,62.1438,62.1568,62.0983,62.1178,70600.0
2014-08-12 14:25:00,95.64,95.69,95.54,95.6,98100.0,62.1178,62.1503,62.0529,62.0919,98100.0
2014-08-12 14:30:00,95.6,95.62,95.5,95.56,123600.0,62.0919,62.1048,62.0269,62.0659,123600.0
2014-08-12 14:35:00,95.56,95.71,95.53,95.7,81600.0,62.0659,62.1633,62.0464,62.1568,81600.0
2014-08-12 14:40:00,95.7,95.74,95.63,95.7,63300.0,62.1568,62.1828,62.1113,62.1568,63300.0
2014-08-12 14:45:00,95.69,95.72,95.62,95.65,57700.0,62.1503,62.1698,62.1048,62.1243,57700.0
2014-08-12 14:50:00,95.66,95.71,95.65,95.67,49900.0,62.1308,62.1633,62.1243,62.1373,49900.0
2014-08-12 14:55:00,95.66,95.7,95.64,95.65,47300.0,62.1308,62.1568,62.1178,62.1243,47300.0
2014-08-12 15:00:00,95.66,95.69,95.64,95.65,52000.0,62.1308,62.1503,62.1178,62.1243,52000.0
2014-08-12 15:05:00,95.65,95.79,95.65,95.79,77700.0,62.1243,62.2153,62.1243,62.2153,77700.0
2014-08-12 15:10:00,95.8,95.85,95.77,95.78,94500.0,62.2218,62.2542,62.2023,62.2088,94500.0
2014-08-12 15:15:00,95.79,95.81,95.73,95.79,95600.0,62.2153,62.2282,62.1763,62.2153,95600.0
2014-08-12 15:20:00,95.79,95.81,95.73,95.8,78900.0,62.2153,62.2282,62.1763,62.2218,78900.0
2014-08-12 15:25:00,95.8,95.82,95.7,95.74,97800.0,62.2218,62.2347,62.1568,62.1828,97800.0
2014-08-12 15:30:00,95.73,95.79,95.72,95.77,71600.0,62.1763,62.2153,62.1698,62.2023,71600.0
2014-08-12 15:35:00,95.78,95.85,95.76,95.84,211900.0,62.2088,62.2542,62.1958,62.2477,211900.0
2014-08-12 15:40:00,95.84,95.95,95.84,95.93,186800.0,62.2477,62.3192,62.2477,62.3062,186800.0
2014-08-12 15:45:00,95.92,95.95,95.88,95.91,210900.0,62.2997,62.3192,62.2737,62.2932,210900.0
2014-08-12 15:50:00,95.92,95.95,95.88,95.9,251800.0,62.2997,62.3192,62.2737,62.2867,251800.0
2014-08-12 15:55:00,95.9,95.93,95.88,95.91,425600.0,62.2867,62.3062,62.2737,62.2932,425600.0
2014-08-13 09:30:00,96.42,96.73,96.29,96.72,234100.0,62.6244,62.8258,62.54,62.8193,234100.0
2014-08-13 09:35:00,96.7,96.71,96.43,96.44,519900.0,62.8063,62.8128,62.6309,62.6374,519900.0
2014-08-13 09:40:00,96.44,96.47,96.33,96.41,277200.0,62.6374,62.6569,62.566,62.6179,277200.0
2014-08-13 09:45:00,96.41,96.44,96.27,96.28,171400.0,62.6179,62.6374,62.527,62.5335,171400.0
2014-08-13 09:50:00,96.27,96.33,96.18,96.21,63900.0,62.527,62.566,62.4686,62.488,63900.0
2014-08-13 09:55:00,96.2,96.23,96.07,96.16,64300.0,62.4816,62.501,62.3971,62.4556,64300.0
2014-08-13 10:00:00,96.16,96.27,96.14,96.17,215700.0,62.4556,62.527,62.4426,62.4621,215700.0
2014-08-13 10:05:00,96.17,96.26,96.1,96.12,119100.0,62.4621,62.5205,62.4166,62.4296,119100.0
2014-08-13 10:10:00,96.11,96.11,95.93,95.93,82300.0,62.4231,62.4231,62.3062,62.3062,82300.0
2014-08-13 10:15:00,95.94,96.01,95.86,96.01,82000.0,62.3127,62.3581,62.2607,62.3581,82000.0
2014-08-13 10:20:00,96.0,96.19,95.98,96.13,274400.0,62.3517,62.4751,62.3387,62.4361,274400.0
2014-08-13 10:25:00,96.13,96.16,96.05,96.12,87600.0,62.4361,62.4556,62.3841,62.4296,87600.0
2014-08-13 10:30:00,96.13,96.24,96.1,96.12,114400.0,62.4361,62.5075,62.4166,62.4296,114400.0
2014-08-13 10:35:00,96.13,96.21,96.07,96.2,98400.0,62.4361,62.488,62.3971,62.4816,98400.0
2014-08-13 10:40:00,96.2,96.24,96.02,96.12,145600.0,62.4816,62.5075,62.3646,62.4296,145600.0
2014-08-13 10:45:00,96.13,96.15,96.08,96.15,34600.0,62.4361,62.4491,62.4036,62.4491,34600.0
2014-08-13 10:50:00,96.16,96.18,96.09,96.12,29500.0,62.4556,62.4686,62.4101,62.4296,29500.0
2014-08-13 10:55:00,96.12,96.18,96.08,96.17,28500.0,62.4296,62.4686,62.4036,62.4621,28500.0
2014-08-13 11:00:00,96.16,96.28,96.11,96.23,107700.0,62.4556,62.5335,62.4231,62.501,107700.0
2014-08-13 11:05:00,96.24,96.36,96.24,96.35,78600.0,62.5075,62.5855,62.5075,62.579,78600.0
2014-08-13 11:10:00,96.36,96.46,96.36,96.42,83800.0,62.5855,62.6504,62.5855,62.6244,83800.0
2014-08-13 11:15:00,96.42,96.43,96.28,96.37,95900.0,62.6244,62.6309,62.5335,62.592,95900.0
2014-08-13 11:20:00,96.37,96.38,96.28,96.29,93400.0,62.592,62.5985,62.5335,62.54,93400.0
2014-08-13 11:25:00,96.28,96.31,96.23,96.27,66000.0,62.5335,62.553,62.501,62.527,66000.0
2014-08-13 11:30:00,96.28,96.36,96.24,96.35,69000.0,62.5335,62.5855,62.5075,62.579,69000.0
2014-08-13 11:35:00,96.34,96.38,96.27,96.27,56100.0,62.5725,62.5985,62.527,62.527,56100.0
2014-08-13 11:40:00,96.28,96.37,96.26,96.34,73900.0,62.5335,62.592,62.5205,62.5725,73900.0
2014-08-13 11:45:00,96.35,96.35,96.29,96.3,20500.0,62.579,62.579,62.54,62.5465,20500.0
2014-08-13 11:50:00,96.3,96.36,96.29,96.3,39500.0,62.5465,62.5855,62.54,62.5465,39500.0
2014-08-13 11:55:00,96.3,96.32,96.25,96.26,39500.0,62.5465,62.5595,62.514,62.5205,39500.0
2014-08-13 12:00:00,96.26,96.33,96.25,96.3,70900.0,62.5205,62.566,62.514,62.5465,70900.0
2014-08-13 12:05:00,96.31,96.31,96.18,96.24,84700.0,62.553,62.553,62.4686,62.5075,84700.0
2014-08-13 12:10:00,96.25,96.27,96.19,96.25,31400.0,62.514,62.527,62.4751,62.514,31400.0
2014-08-13 12:15:00,96.25,96.26,96.2,96.21,32900.0,62.514,62.5205,62.4816,62.488,32900.0
2014-08-13 12:20:00,96.22,96.24,96.16,96.2,25700.0,62.4945,62.5075,62.4556,62.4816,25700.0
2014-08-13 12:25:00,96.21,96.22,96.16,96.2,28400.0,62.488,62.4945,62.4556,62.4816,28400.0
2014-08-13 12:30:00,96.19,96.34,96.18,96.33,279600.0,62.4751,62.5725,62.4686,62.566,279600.0
2014-08-13 12:35:00,96.34,96.38,96.34,96.34,74600.0,62.5725,62.5985,62.5725,62.5725,74600.0
2014-08-13 12:40:00,96.34,96.37,96.32,96.35,21600.0,62.5725,62.592,62.5595,62.579,21600.0
2014-08-13 12:45:00,96.35,96.47,96.35,96.47,27600.0,62.579,62.6569,62.579,62.6569,27600.0
2014-08-13 12:50:00,96.47,96.47,96.4,96.4,17700.0,62.6569,62.6569,62.6114,62.6114,17700.0
2014-08-13 12:55:00,96.41,96.44,96.36,96.43,50100.0,62.6179,62.6374,62.5855,62.6309,50100.0
2014-08-13 13:00:00,96.44,96.44,96.39,96.43,18700.0,62.6374,62.6374,62.605,62.6309,18700.0
2014-08-13 13:05:00,96.42,96.48,96.42,96.47,74100.0,62.6244,62.6634,62.6244,62.6569,74100.0
2014-08-13 13:10:00,96.48,96.52,96.43,96.45,74600.0,62.6634,62.6894,62.6309,62.6439,74600.0
2014-08-13 13:15:00,96.45,96.49,96.37,96.37,34700.0,62.6439,62.6699,62.592,62.592,34700.0
2014-08-13 13:20:00,96.37,96.44,96.36,96.44,32100.0,62.592,62.6374,62.5855,62.6374,32100.0
2014-08-13 13:25:00,96.45,96.47,96.39,96.39,22100.0,62.6439,62.6569,62.605,62.605,22100.0
2014-08-13 13:30:00,96.39,96.39,96.36,96.37,28600.0,62.605,62.605,62.5855,62.592,28600.0
2014-08-13 13:35:00,96.38,96.44,96.38,96.42,20500.0,62.5985,62.6374,62.5985,62.6244,20500.0
2014-08-13 13:40:00,96.41,96.44,96.39,96.4,15300.0,62.6179,62.6374,62.605,62.6114,15300.0
2014-08-13 13:45:00,96.4,96.43,96.38,96.38,20600.0,62.6114,62.6309,62.5985,62.5985,20600.0
2014-08-13 13:50:00,96.37,96.41,96.34,96.37,78800.0,62.592,62.6179,62.5725,62.592,78800.0
2014-08-13 13:55:00,96.37,96.37,96.34,96.34,15800.0,62.592,62.592,62.5725,62.5725,15800.0
2014-08-13 14:00:00,96.35,96.36,96.31,96.33,33400.0,62.579,62.5855,62.553,62.566,33400.0
2014-08-13 14:05:00,96.34,96.34,96.19,96.23,38400.0,62.5725,62.5725,62.4751,62.501,38400.0
2014-08-13 14:10:00,96.22,96.23,96.19,96.22,26000.0,62.4945,62.501,62.4751,62.4945,26000.0
2014-08-13 14:15:00,96.23,96.28,96.21,96.23,23300.0,62.501,62.5335,62.488,62.501,23300.0
2014-08-13 14:20:00,96.23,96.24,96.19,96.2,34300.0,62.501,62.5075,62.4751,62.4816,34300.0
2014-08-13 14:25:00,96.2,96.24,96.18,96.19,26900.0,62.4816,62.5075,62.4686,62.4751,26900.0
2014-08-13 14:30:00,96.22,96.24,96.2,96.23,21700.0,62.4945,62.5075,62.4816,62.501,21700.0
2014-08-13 14:35:00,96.22,96.24,96.19,96.2,21900.0,62.4945,62.5075,62.4751,62.4816,21900.0
2014-08-13 14:40:00,96.19,96.22,96.17,96.2,16900.0,62.4751,62.4945,62.4621,62.4816,16900.0
2014-08-13 14:45:00,96.2,96.21,96.16,96.16,45500.0,62.4816,62.488,62.4556,62.4556,45500.0
2014-08-13 14:50:00,96.16,96.16,96.12,96.14,25800.0,62.4556,62.4556,62.4296,62.4426,25800.0
2014-08-13 14:55:00,96.14,96.15,96.11,96.12,67400.0,62.4426,62.4491,62.4231,62.4296,67400.0
2014-08-13 15:00:00,96.12,96.13,96.08,96.1,40800.0,62.4296,62.4361,62.4036,62.4166,40800.0
2014-08-13 15:05:00,96.1,96.16,96.09,96.11,32300.0,62.4166,62.4556,62.4101,62.4231,32300.0
2014-08-13 15:10:00,96.11,96.14,96.08,96.13,38200.0,62.4231,62.4426,62.4036,62.4361,38200.0
2014-08-13 15:15:00,96.14,96.17,96.13,96.16,44600.0,62.4426,62.4621,62.4361,62.4556,44600.0
2014-08-13 15:20:00,96.16,96.24,96.15,96.23,98800.0,62.4556,62.5075,62.4491,62.501,98800.0
2014-08-13 15:25:00,96.22,96.23,96.14,96.14,42500.0,62.4945,62.501,62.4426,62.4426,42500.0
2014-08-13 15:30:00,96.14,96.18,96.12,96.16,51100.0,62.4426,62.4686,62.4296,62.4556,51100.0
2014-08-13 15:35:00,96.16,96.16,96.13,96.14,62800.0,62.4556,62.4556,62.4361,62.4426,62800.0
2014-08-13 15:40:00,96.14,96.25,96.13,96.24,110900.0,62.4426,62.514,62.4361,62.5075,110900.0
2014-08-13 15:45:00,96.24,96.29,96.24,96.27,110100.0,62.5075,62.54,62.5075,62.527,110100.0
2014-08-13 15:50:00,96.27,96.29,96.22,96.24,133100.0,62.527,62.54,62.4945,62.5075,133100.0
2014-08-13 15:55:00,96.24,96.25,96.15,96.24,255600.0,62.5075,62.514,62.4491,62.5075,255600.0
2014-08-14 09:30:00,96.35,96.48,96.23,96.26,136000.0,62.579,62.6634,62.501,62.5205,136000.0
2014-08-14 09:35:00,96.26,96.34,96.1,96.13,147700.0,62.5205,62.5725,62.4166,62.4361,147700.0
2014-08-14 09:40:00,96.13,96.23,96.12,96.18,97900.0,62.4361,62.501,62.4296,62.4686,97900.0
2014-08-14 09:45:00,96.18,96.22,96.13,96.2,131500.0,62.4686,62.4945,62.4361,62.4816,131500.0
2014-08-14 09:50:00,96.19,96.23,96.08,96.12,104800.0,62.4751,62.501,62.4036,62.4296,104800.0
2014-08-14 09:55:00,96.12,96.19,96.12,96.13,60400.0,62.4296,62.4751,62.4296,62.4361,60400.0
2014-08-14 10:00:00,96.14,96.16,96.03,96.07,101100.0,62.4426,62.4556,62.3711,62.3971,101100.0
2014-08-14 10:05:00,96.07,96.09,95.92,96.0,119900.0,62.3971,62.4101,62.2997,62.3517,119900.0
2014-08-14 10:10:00,96.0,96.06,95.98,96.03,127500.0,62.3517,62.3906,62.3387,62.3711,127500.0
2014-08-14 10:15:00,96.03,96.13,96.03,96.09,49600.0,62.3711,62.4361,62.3711,62.4101,49600.0
2014-08-14 10:20:00,96.09,96.2,96.09,96.17,77500.0,62.4101,62.4816,62.4101,62.4621,77500.0
2014-08-14 10:25:00,96.18,96.26,96.18,96.25,45100.0,62.4686,62.5205,62.4686,62.514,45100.0
2014-08-14 10:30:00,96.26,96.43,96.25,96.39,109700.0,62.5205,62.6309,62.514,62.605,109700.0
2014-08-14 10:35:00,96.4,96.44,96.34,96.35,69500.0,62.6114,62.6374,62.5725,62.579,69500.0
2014-08-14 10:40:00,96.34,96.42,96.29,96.39,48000.0,62.5725,62.6244,62.54,62.605,48000.0
2014-08-14 10:45:00,96.39,96.5,96.39,96.43,47900.0,62.605,62.6764,62.605,62.6309,47900.0
2014-08-14 10:50:00,96.42,96.44,96.24,96.28,82900.0,62.6244,62.6374,62.5075,62.5335,82900.0
2014-08-14 10:55:00,96.27,96.29,96.16,96.2,68200.0,62.527,62.54,62.4556,62.4816,68200.0
2014-08-14 11:00:00,96.19,96.34,96.19,96.29,181800.0,62.4751,62.5725,62.4751,62.54,181800.0
2014-08-14 11:05:00,96.3,96.38,96.28,96.37,42400.0,62.5465,62.5985,62.5335,62.592,42400.0
2014-08-14 11:10:00,96.38,96.41,96.36,96.39,27700.0,62.5985,62.6179,62.5855,62.605,27700.0
2014-08-14 11:15:00,96.39,96.44,96.37,96.42,85900.0,62.605,62.6374,62.592,62.6244,85900.0
2014-08-14 11:20:00,96.42,96.45,96.38,96.43,62300.0,62.6244,62.6439,62.5985,62.6309,62300.0
2014-08-14 11:25:00,96.42,96.45,96.38,96.43,71900.0,62.6244,62.6439,62.5985,62.6309,71900.0
2014-08-14 11:30:00,96.44,96.47,96.33,96.33,44700.0,62.6374,62.6569,62.566,62.566,44700.0
2014-08-14 11:35:00,96.33,96.33,96.22,96.27,121100.0,62.566,62.566,62.4945,62.527,121100.0
2014-08-14 11:40:00,96.27,96.29,96.24,96.26,59400.0,62.527,62.54,62.5075,62.5205,59400.0
2014-08-14 11:45:00,96.25,96.27,96.2,96.22,89700.0,62.514,62.527,62.4816,62.4945,89700.0
2014-08-14 11:50:00,96.22,96.22,96.15,96.18,139900.0,62.4945,62.4945,62.4491,62.4686,139900.0
2014-08-14 11:55:00,96.18,96.24,96.15,96.24,32800.0,62.4686,62.5075,62.4491,62.5075,32800.0
2014-08-14 12:00:00,96.23,96.25,96.21,96.22,38500.0,62.501,62.514,62.488,62.4945,38500.0
2014-08-14 12:05:00,96.22,96.23,96.19,96.22,37400.0,62.4945,62.501,62.4751,62.4945,37400.0
2014-08-14 12:10:00,96.21,96.22,96.19,96.21,26900.0,62.488,62.4945,62.4751,62.488,26900.0
2014-08-14 12:15:00,96.22,96.22,96.17,96.19,18600.0,62.4945,62.4945,62.4621,62.4751,18600.0
2014-08-14 12:20:00,96.2,96.22,96.18,96.2,20500.0,62.4816,62.4945,62.4686,62.4816,20500.0
2014-08-14 12:25:00,96.2,96.24,96.17,96.2,162700.0,62.4816,62.5075,62.4621,62.4816,162700.0
2014-08-14 12:30:00,96.2,96.25,96.18,96.19,24400.0,62.4816,62.514,62.4686,62.4751,24400.0
2014-08-14 12:35:00,96.19,96.19,96.14,96.17,18100.0,62.4751,62.4751,62.4426,62.4621,18100.0
2014-08-14 12:40:00,96.17,96.21,96.17,96.19,18500.0,62.4621,62.488,62.4621,62.4751,18500.0
2014-08-14 12:45:00,96.2,96.2,96.16,96.17,13200.0,62.4816,62.4816,62.4556,62.4621,13200.0
2014-08-14 12:50:00,96.17,96.22,96.17,96.19,36500.0,62.4621,62.4945,62.4621,62.4751,36500.0
2014-08-14 12:55:00,96.19,96.2,96.14,96.15,26300.0,62.4751,62.4816,62.4426,62.4491,26300.0
2014-08-14 13:00:00,96.15,96.18,96.13,96.16,49700.0,62.4491,62.4686,62.4361,62.4556,49700.0
2014-08-14 13:05:00,96.16,96.16,96.03,96.04,180200.0,62.4556,62.4556,62.3711,62.3776,180200.0
2014-08-14 13:10:00,96.05,96.07,96.02,96.07,156700.0,62.3841,62.3971,62.3646,62.3971,156700.0
2014-08-14 13:15:00,96.07,96.12,96.06,96.11,105700.0,62.3971,62.4296,62.3906,62.4231,105700.0
2014-08-14 13:20:00,96.11,96.12,96.03,96.04,39200.0,62.4231,62.4296,62.3711,62.3776,39200.0
2014-08-14 13:25:00,96.04,96.05,95.97,95.97,55900.0,62.3776,62.3841,62.3322,62.3322,55900.0
2014-08-14 13:30:00,95.98,95.99,95.93,95.94,213000.0,62.3387,62.3452,62.3062,62.3127,213000.0
2014-08-14 13:35:00,95.94,95.94,95.83,95.86,218400.0,62.3127,62.3127,62.2412,62.2607,218400.0
2014-08-14 13:40:00,95.86,95.86,95.8,95.83,142700.0,62.2607,62.2607,62.2218,62.2412,142700.0
2014-08-14 13:45:00,95.83,95.84,95.73,95.74,127800.0,62.2412,62.2477,62.1763,62.1828,127800.0
2014-08-14 13:50:00,95.75,95.75,95.71,95.75,215900.0,62.1893,62.1893,62.1633,62.1893,215900.0
2014-08-14 13:55:00,95.75,95.81,95.72,95.8,95400.0,62.1893,62.2282,62.1698,62.2218,95400.0
2014-08-14 14:00:00,95.8,95.83,95.77,95.79,69700.0,62.2218,62.2412,62.2023,62.2153,69700.0
2014-08-14 14:05:00,95.78,95.82,95.76,95.76,42700.0,62.2088,62.2347,62.1958,62.1958,42700.0
2014-08-14 14:10:00,95.77,95.78,95.7,95.74,68500.0,62.2023,62.2088,62.1568,62.1828,68500.0
2014-08-14 14:15:00,95.74,95.75,95.67,95.67,199300.0,62.1828,62.1893,62.1373,62.1373,199300.0
2014-08-14 14:20:00,95.67,95.68,95.63,95.64,63900.0,62.1373,62.1438,62.1113,62.1178,63900.0
2014-08-14 14:25:00,95.64,95.69,95.64,95.69,61600.0,62.1178,62.1503,62.1178,62.1503,61600.0
2014-08-14 14:30:00,95.69,95.72,95.68,95.71,27900.0,62.1503,62.1698,62.1438,62.1633,27900.0
2014-08-14 14:35:00,95.72,95.74,95.67,95.68,115900.0,62.1698,62.1828,62.1373,62.1438,115900.0
2014-08-14 14:40:00,95.68,95.68,95.61,95.62,214400.0,62.1438,62.1438,62.0983,62.1048,214400.0
2014-08-14 14:45:00,95.62,95.65,95.62,95.64,82300.0,62.1048,62.1243,62.1048,62.1178,82300.0
2014-08-14 14:50:00,95.64,95.67,95.6,95.61,51800.0,62.1178,62.1373,62.0919,62.0983,51800.0
2014-08-14 14:55:00,95.62,95.65,95.61,95.62,38200.0,62.1048,62.1243,62.0983,62.1048,38200.0
2014-08-14 15:00:00,95.61,95.64,95.6,95.63,50500.0,62.0983,62.1178,62.0919,62.1113,50500.0
2014-08-14 15:05:00,95.62,95.67,95.61,95.65,59200.0,62.1048,62.1373,62.0983,62.1243,59200.0
2014-08-14 15:10:00,95.64,95.65,95.6,95.6,60300.0,62.1178,62.1243,62.0919,62.0919,60300.0
2014-08-14 15:15:00,95.61,95.61,95.54,95.56,90400.0,62.0983,62.0983,62.0529,62.0659,90400.0
2014-08-14 15:20:00,95.55,95.59,95.54,95.58,75300.0,62.0594,62.0854,62.0529,62.0789,75300.0
2014-08-14 15:25:00,95.59,95.6,95.56,95.56,111600.0,62.0854,62.0919,62.0659,62.0659,111600.0
2014-08-14 15:30:00,95.56,95.6,95.53,95.55,151300.0,62.0659,62.0919,62.0464,62.0594,151300.0
2014-08-14 15:35:00,95.55,95.56,95.53,95.55,136700.0,62.0594,62.0659,62.0464,62.0594,136700.0
2014-08-14 15:40:00,95.55,95.58,95.52,95.52,127100.0,62.0594,62.0789,62.0399,62.0399,127100.0
2014-08-14 15:45:00,95.52,95.55,95.52,95.54,156800.0,62.0399,62.0594,62.0399,62.0529,156800.0
2014-08-14 15:50:00,95.54,95.58,95.52,95.56,270700.0,62.0529,62.0789,62.0399,62.0659,270700.0
2014-08-14 15:55:00,95.57,95.67,95.56,95.67,326500.0,62.0724,62.1373,62.0659,62.1373,326500.0
2014-08-15 09:30:00,95.85,96.24,95.83,96.17,504800.0,62.2542,62.5075,62.2412,62.4621,504800.0
2014-08-15 09:35:00,96.16,96.16,95.98,96.0,159000.0,62.4556,62.4556,62.3387,62.3517,159000.0
2014-08-15 09:40:00,96.0,96.06,95.9,95.95,201800.0,62.3517,62.3906,62.2867,62.3192,201800.0
2014-08-15 09:45:00,95.95,95.98,95.84,95.88,141900.0,62.3192,62.3387,62.2477,62.2737,141900.0
2014-08-15 09:50:00,95.88,95.98,95.85,95.98,67600.0,62.2737,62.3387,62.2542,62.3387,67600.0
2014-08-15 09:55:00,95.96,96.01,95.92,96.0,101100.0,62.3257,62.3581,62.2997,62.3517,101100.0
2014-08-15 10:00:00,96.0,96.13,95.96,96.07,120000.0,62.3517,62.4361,62.3257,62.3971,120000.0
2014-08-15 10:05:00,96.08,96.29,96.07,96.28,119400.0,62.4036,62.54,62.3971,62.5335,119400.0
2014-08-15 10:10:00,96.27,96.31,96.23,96.28,103300.0,62.527,62.553,62.501,62.5335,103300.0
2014-08-15 10:15:00,96.27,96.33,96.18,96.31,80500.0,62.527,62.566,62.4686,62.553,80500.0
2014-08-15 10:20:00,96.3,96.31,96.21,96.26,46200.0,62.5465,62.553,62.488,62.5205,46200.0
2014-08-15 10:25:00,96.27,96.35,96.26,96.32,60700.0,62.527,62.579,62.5205,62.5595,60700.0
2014-08-15 10:30:00,96.33,96.44,96.33,96.43,94200.0,62.566,62.6374,62.566,62.6309,94200.0
2014-08-15 10:35:00,96.43,96.51,96.4,96.48,162100.0,62.6309,62.6829,62.6114,62.6634,162100.0
2014-08-15 10:40:00,96.49,96.5,96.14,96.18,524100.0,62.6699,62.6764,62.4426,62.4686,524100.0
2014-08-15 10:45:00,96.17,96.28,96.07,96.21,225700.0,62.4621,62.5335,62.3971,62.488,225700.0
2014-08-15 10:50:00,96.21,96.21,95.86,95.96,337500.0,62.488,62.488,62.2607,62.3257,337500.0
2014-08-15 10:55:00,95.96,95.96,95.6,95.94,547900.0,62.3257,62.3257,62.0919,62.3127,547900.0
2014-08-15 11:00:00,95.94,95.99,95.81,95.86,212300.0,62.3127,62.3452,62.2282,62.2607,212300.0
2014-08-15 11:05:00,95.85,96.03,95.77,96.0,189200.0,62.2542,62.3711,62.2023,62.3517,189200.0
2014-08-15 11:10:00,96.01,96.27,96.01,96.17,154400.0,62.3581,62.527,62.3581,62.4621,154400.0
2014-08-15 11:15:00,96.16,96.26,96.06,96.08,95100.0,62.4556,62.5205,62.3906,62.4036,95100.0
2014-08-15 11:20:00,96.07,96.08,95.92,95.94,107100.0,62.3971,62.4036,62.2997,62.3127,107100.0
2014-08-15 11:25:00,95.95,96.02,95.85,95.9,116600.0,62.3192,62.3646,62.2542,62.2867,116600.0
2014-08-15 11:30:00,95.9,95.98,95.83,95.92,83800.0,62.2867,62.3387,62.2412,62.2997,83800.0
2014-08-15 11:35:00,95.93,96.16,95.9,96.16,62600.0,62.3062,62.4556,62.2867,62.4556,62600.0
2014-08-15 11:40:00,96.18,96.24,96.11,96.21,67000.0,62.4686,62.5075,62.4231,62.488,67000.0
2014-08-15 11:45:00,96.22,96.22,95.98,95.99,44200.0,62.4945,62.4945,62.3387,62.3452,44200.0
2014-08-15 11:50:00,96.0,96.0,95.66,95.71,215200.0,62.3517,62.3517,62.1308,62.1633,215200.0
2014-08-15 11:55:00,95.71,95.85,95.62,95.82,104200.0,62.1633,62.2542,62.1048,62.2347,104200.0
2014-08-15 12:00:00,95.82,95.91,95.67,95.91,74700.0,62.2347,62.2932,62.1373,62.2932,74700.0
2014-08-15 12:05:00,95.91,95.99,95.86,95.96,117600.0,62.2932,62.3452,62.2607,62.3257,117600.0
2014-08-15 12:10:00,95.96,96.0,95.89,95.91,35500.0,62.3257,62.3517,62.2802,62.2932,35500.0
2014-08-15 12:15:00,95.91,95.97,95.82,95.91,77700.0,62.2932,62.3322,62.2347,62.2932,77700.0
2014-08-15 12:20:00,95.91,96.01,95.82,96.01,75000.0,62.2932,62.3581,62.2347,62.3581,75000.0
2014-08-15 12:25:00,96.0,96.19,95.99,96.17,95100.0,62.3517,62.4751,62.3452,62.4621,95100.0
2014-08-15 12:30:00,96.17,96.18,95.98,96.02,130700.0,62.4621,62.4686,62.3387,62.3646,130700.0
2014-08-15 12:35:00,96.02,96.15,96.0,96.12,75600.0,62.3646,62.4491,62.3517,62.4296,75600.0
2014-08-15 12:40:00,96.13,96.25,96.12,96.22,50300.0,62.4361,62.514,62.4296,62.4945,50300.0
2014-08-15 12:45:00,96.23,96.23,96.14,96.16,40800.0,62.501,62.501,62.4426,62.4556,40800.0
2014-08-15 12:50:00,96.16,96.2,96.1,96.18,40400.0,62.4556,62.4816,62.4166,62.4686,40400.0
2014-08-15 12:55:00,96.19,96.23,96.11,96.13,45300.0,62.4751,62.501,62.4231,62.4361,45300.0
2014-08-15 13:00:00,96.12,96.13,96.0,96.03,74800.0,62.4296,62.4361,62.3517,62.3711,74800.0
2014-08-15 13:05:00,96.03,96.2,96.03,96.17,60200.0,62.3711,62.4816,62.3711,62.4621,60200.0
2014-08-15 13:10:00,96.17,96.24,96.16,96.2,37800.0,62.4621,62.5075,62.4556,62.4816,37800.0
2014-08-15 13:15:00,96.2,96.23,96.15,96.16,70800.0,62.4816,62.501,62.4491,62.4556,70800.0
2014-08-15 13:20:00,96.15,96.15,96.08,96.14,49900.0,62.4491,62.4491,62.4036,62.4426,49900.0
2014-08-15 13:25:00,96.12,96.13,96.07,96.12,141600.0,62.4296,62.4361,62.3971,62.4296,141600.0
2014-08-15 13:30:00,96.13,96.14,96.0,96.05,84600.0,62.4361,62.4426,62.3517,62.3841,84600.0
2014-08-15 13:35:00,96.06,96.09,95.97,96.05,99700.0,62.3906,62.4101,62.3322,62.3841,99700.0
2014-08-15 13:40:00,96.06,96.15,96.06,96.08,20300.0,62.3906,62.4491,62.3906,62.4036,20300.0
2014-08-15 13:45:00,96.08,96.11,96.01,96.02,32700.0,62.4036,62.4231,62.3581,62.3646,32700.0
2014-08-15 13:50:00,96.03,96.1,95.93,95.98,85400.0,62.3711,62.4166,62.3062,62.3387,85400.0
2014-08-15 13:55:00,95.99,96.0,95.9,95.97,52500.0,62.3452,62.3517,62.2867,62.3322,52500.0
2014-08-15 14:00:00,95.97,96.02,95.94,95.97,73400.0,62.3322,62.3646,62.3127,62.3322,73400.0
2014-08-15 14:05:00,95.97,96.05,95.97,96.03,50800.0,62.3322,62.3841,62.3322,62.3711,50800.0
2014-08-15 14:10:00,96.02,96.09,96.01,96.05,193700.0,62.3646,62.4101,62.3581,62.3841,193700.0
2014-08-15 14:15:00,96.04,96.1,96.02,96.07,33000.0,62.3776,62.4166,62.3646,62.3971,33000.0
2014-08-15 14:20:00,96.07,96.21,96.06,96.2,37900.0,62.3971,62.488,62.3906,62.4816,37900.0
2014-08-15 14:25:00,96.2,96.31,96.2,96.3,115900.0,62.4816,62.553,62.4816,62.5465,115900.0
2014-08-15 14:30:00,96.3,96.34,96.23,96.24,61000.0,62.5465,62.5725,62.501,62.5075,61000.0
2014-08-15 14:35:00,96.24,96.29,96.24,96.26,54800.0,62.5075,62.54,62.5075,62.5205,54800.0
2014-08-15 14:40:00,96.27,96.39,96.27,96.33,89000.0,62.527,62.605,62.527,62.566,89000.0
2014-08-15 14:45:00,96.32,96.35,96.3,96.3,45500.0,62.5595,62.579,62.5465,62.5465,45500.0
2014-08-15 14:50:00,96.31,96.32,96.22,96.25,40600.0,62.553,62.5595,62.4945,62.514,40600.0
2014-08-15 14:55:00,96.24,96.26,96.16,96.17,122800.0,62.5075,62.5205,62.4556,62.4621,122800.0
2014-08-15 15:00:00,96.18,96.26,96.17,96.23,106300.0,62.4686,62.5205,62.4621,62.501,106300.0
2014-08-15 15:05:00,96.22,96.31,96.16,96.3,60800.0,62.4945,62.553,62.4556,62.5465,60800.0
2014-08-15 15:10:00,96.3,96.31,96.26,96.29,58000.0,62.5465,62.553,62.5205,62.54,58000.0
2014-08-15 15:15:00,96.29,96.3,96.22,96.22,167500.0,62.54,62.5465,62.4945,62.4945,167500.0
2014-08-15 15:20:00,96.23,96.25,96.16,96.17,141700.0,62.501,62.514,62.4556,62.4621,141700.0
2014-08-15 15:25:00,96.17,96.22,96.17,96.21,91700.0,62.4621,62.4945,62.4621,62.488,91700.0
2014-08-15 15:30:00,96.21,96.31,96.18,96.3,160800.0,62.488,62.553,62.4686,62.5465,160800.0
2014-08-15 15:35:00,96.3,96.34,96.22,96.22,106500.0,62.5465,62.5725,62.4945,62.4945,106500.0
2014-08-15 15:40:00,96.22,96.28,96.22,96.23,91100.0,62.4945,62.5335,62.4945,62.501,91100.0
2014-08-15 15:45:00,96.23,96.27,96.22,96.26,235300.0,62.501,62.527,62.4945,62.5205,235300.0
2014-08-15 15:50:00,96.26,96.43,96.26,96.4,364500.0,62.5205,62.6309,62.5205,62.6114,364500.0
2014-08-15 15:55:00,96.41,96.41,96.33,96.34,641300.0,62.6179,62.6179,62.566,62.5725,641300.0
2014-08-18 09:30:00,96.72,96.9,96.72,96.9,229900.0,62.8193,62.9362,62.8193,62.9362,229900.0
2014-08-18 09:35:00,96.9,96.92,96.51,96.51,175300.0,62.9362,62.9492,62.6829,62.6829,175300.0
2014-08-18 09:40:00,96.51,96.52,96.29,96.33,150100.0,62.6829,62.6894,62.54,62.566,150100.0
2014-08-18 09:45:00,96.34,96.49,96.33,96.48,148700.0,62.5725,62.6699,62.566,62.6634,148700.0
2014-08-18 09:50:00,96.5,96.63,96.5,96.6,163500.0,62.6764,62.7608,62.6764,62.7413,163500.0
2014-08-18 09:55:00,96.59,96.6,96.47,96.49,112500.0,62.7349,62.7413,62.6569,62.6699,112500.0
2014-08-18 10:00:00,96.5,96.59,96.48,96.49,112800.0,62.6764,62.7349,62.6634,62.6699,112800.0
2014-08-18 10:05:00,96.5,96.5,96.4,96.44,79500.0,62.6764,62.6764,62.6114,62.6374,79500.0
2014-08-18 10:10:00,96.44,96.49,96.34,96.36,90800.0,62.6374,62.6699,62.5725,62.5855,90800.0
2014-08-18 10:15:00,96.36,96.43,96.33,96.33,98500.0,62.5855,62.6309,62.566,62.566,98500.0
2014-08-18 10:20:00,96.34,96.35,96.25,96.26,55600.0,62.5725,62.579,62.514,62.5205,55600.0
2014-08-18 10:25:00,96.27,96.38,96.26,96.29,63300.0,62.527,62.5985,62.5205,62.54,63300.0
2014-08-18 10:30:00,96.28,96.3,96.22,96.27,47800.0,62.5335,62.5465,62.4945,62.527,47800.0
2014-08-18 10:35:00,96.28,96.39,96.24,96.38,67600.0,62.5335,62.605,62.5075,62.5985,67600.0
2014-08-18 10:40:00,96.39,96.45,96.34,96.45,59700.0,62.605,62.6439,62.5725,62.6439,59700.0
2014-08-18 10:45:00,96.44,96.45,96.38,96.41,68800.0,62.6374,62.6439,62.5985,62.6179,68800.0
2014-08-18 10:50:00,96.41,96.43,96.36,96.42,44200.0,62.6179,62.6309,62.5855,62.6244,44200.0
2014-08-18 10:55:00,96.42,96.48,96.38,96.42,91900.0,62.6244,62.6634,62.5985,62.6244,91900.0
2014-08-18 11:00:00,96.42,96.43,96.37,96.37,44200.0,62.6244,62.6309,62.592,62.592,44200.0
2014-08-18 11:05:00,96.37,96.38,96.34,96.38,31100.0,62.592,62.5985,62.5725,62.5985,31100.0
2014-08-18 11:10:00,96.38,96.45,96.36,96.45,50400.0,62.5985,62.6439,62.5855,62.6439,50400.0
2014-08-18 11:15:00,96.45,96.46,96.43,96.45,19400.0,62.6439,62.6504,62.6309,62.6439,19400.0
2014-08-18 11:20:00,96.45,96.45,96.41,96.43,33500.0,62.6439,62.6439,62.6179,62.6309,33500.0
2014-08-18 11:25:00,96.43,96.45,96.38,96.42,90100.0,62.6309,62.6439,62.5985,62.6244,90100.0
2014-08-18 11:30:00,96.43,96.48,96.4,96.41,51600.0,62.6309,62.6634,62.6114,62.6179,51600.0
2014-08-18 11:35:00,96.41,96.5,96.41,96.45,28800.0,62.6179,62.6764,62.6179,62.6439,28800.0
2014-08-18 11:40:00,96.45,96.49,96.41,96.46,23700.0,62.6439,62.6699,62.6179,62.6504,23700.0
2014-08-18 11:45:00,96.46,96.5,96.46,96.5,20700.0,62.6504,62.6764,62.6504,62.6764,20700.0
2014-08-18 11:50:00,96.51,96.58,96.5,96.56,62300.0,62.6829,62.7284,62.6764,62.7154,62300.0
2014-08-18 11:55:00,96.56,96.57,96.48,96.53,29200.0,62.7154,62.7219,62.6634,62.6959,29200.0
2014-08-18 12:00:00,96.53,96.6,96.52,96.54,35500.0,62.6959,62.7413,62.6894,62.7024,35500.0
2014-08-18 12:05:00,96.54,96.58,96.54,96.55,58500.0,62.7024,62.7284,62.7024,62.7089,58500.0
2014-08-18 12:10:00,96.55,96.55,96.51,96.52,68600.0,62.7089,62.7089,62.6829,62.6894,68600.0
2014-08-18 12:15:00,96.52,96.55,96.51,96.52,17300.0,62.6894,62.7089,62.6829,62.6894,17300.0
2014-08-18 12:20:00,96.52,96.56,96.52,96.55,15000.0,62.6894,62.7154,62.6894,62.7089,15000.0
2014-08-18 12:25:00,96.55,96.58,96.53,96.53,23500.0,62.7089,62.7284,62.6959,62.6959,23500.0
2014-08-18 12:30:00,96.53,96.55,96.48,96.5,25700.0,62.6959,62.7089,62.6634,62.6764,25700.0
2014-08-18 12:35:00,96.51,96.55,96.51,96.54,29800.0,62.6829,62.7089,62.6829,62.7024,29800.0
2014-08-18 12:40:00,96.54,96.57,96.53,96.54,16300.0,62.7024,62.7219,62.6959,62.7024,16300.0
2014-08-18 12:45:00,96.54,96.57,96.54,96.54,14300.0,62.7024,62.7219,62.7024,62.7024,14300.0
2014-08-18 12:50:00,96.54,96.57,96.52,96.55,29900.0,62.7024,62.7219,62.6894,62.7089,29900.0
2014-08-18 12:55:00,96.55,96.57,96.51,96.51,32000.0,62.7089,62.7219,62.6829,62.6829,32000.0
2014-08-18 13:00:00,96.52,96.53,96.46,96.46,17700.0,62.6894,62.6959,62.6504,62.6504,17700.0
2014-08-18 13:05:00,96.45,96.54,96.45,96.54,39300.0,62.6439,62.7024,62.6439,62.7024,39300.0
2014-08-18 13:10:00,96.55,96.55,96.51,96.52,18100.0,62.7089,62.7089,62.6829,62.6894,18100.0
2014-08-18 13:15:00,96.52,96.52,96.49,96.51,13200.0,62.6894,62.6894,62.6699,62.6829,13200.0
2014-08-18 13:20:00,96.51,96.54,96.49,96.5,129700.0,62.6829,62.7024,62.6699,62.6764,129700.0
2014-08-18 13:25:00,96.49,96.56,96.46,96.56,108400.0,62.6699,62.7154,62.6504,62.7154,108400.0
2014-08-18 13:30:00,96.55,96.57,96.53,96.53,33700.0,62.7089,62.7219,62.6959,62.6959,33700.0
2014-08-18 13:35:00,96.53,96.61,96.53,96.59,227000.0,62.6959,62.7478,62.6959,62.7349,227000.0
2014-08-18 13:40:00,96.59,96.61,96.5,96.5,96100.0,62.7349,62.7478,62.6764,62.6764,96100.0
2014-08-18 13:45:00,96.51,96.58,96.5,96.56,38800.0,62.6829,62.7284,62.6764,62.7154,38800.0
2014-08-18 13:50:00,96.56,96.56,96.5,96.5,25100.0,62.7154,62.7154,62.6764,62.6764,25100.0
2014-08-18 13:55:00,96.49,96.5,96.44,96.48,48100.0,62.6699,62.6764,62.6374,62.6634,48100.0
2014-08-18 14:00:00,96.48,96.52,96.47,96.5,20800.0,62.6634,62.6894,62.6569,62.6764,20800.0
2014-08-18 14:05:00,96.51,96.52,96.47,96.48,21600.0,62.6829,62.6894,62.6569,62.6634,21600.0
2014-08-18 14:10:00,96.49,96.5,96.46,96.48,24500.0,62.6699,62.6764,62.6504,62.6634,24500.0
2014-08-18 14:15:00,96.48,96.51,96.47,96.49,106000.0,62.6634,62.6829,62.6569,62.6699,106000.0
2014-08-18 14:20:00,96.49,96.52,96.47,96.48,34600.0,62.6699,62.6894,62.6569,62.6634,34600.0
2014-08-18 14:25:00,96.49,96.5,96.47,96.47,18900.0,62.6699,62.6764,62.6569,62.6569,18900.0
2014-08-18 14:30:00,96.46,96.47,96.42,96.42,39600.0,62.6504,62.6569,62.6244,62.6244,39600.0
2014-08-18 14:35:00,96.42,96.42,96.39,96.4,34400.0,62.6244,62.6244,62.605,62.6114,34400.0
2014-08-18 14:40:00,96.4,96.42,96.38,96.4,54600.0,62.6114,62.6244,62.5985,62.6114,54600.0
2014-08-18 14:45:00,96.39,96.4,96.34,96.35,43800.0,62.605,62.6114,62.5725,62.579,43800.0
2014-08-18 14:50:00,96.36,96.38,96.35,96.35,32000.0,62.5855,62.5985,62.579,62.579,32000.0
2014-08-18 14:55:00,96.36,96.4,96.35,96.39,41500.0,62.5855,62.6114,62.579,62.605,41500.0
2014-08-18 15:00:00,96.39,96.43,96.38,96.39,47800.0,62.605,62.6309,62.5985,62.605,47800.0
2014-08-18 15:05:00,96.39,96.43,96.37,96.41,63400.0,62.605,62.6309,62.592,62.6179,63400.0
2014-08-18 15:10:00,96.41,96.45,96.39,96.45,44300.0,62.6179,62.6439,62.605,62.6439,44300.0
2014-08-18 15:15:00,96.45,96.46,96.42,96.46,32600.0,62.6439,62.6504,62.6244,62.6504,32600.0
2014-08-18 15:20:00,96.46,96.47,96.41,96.41,52100.0,62.6504,62.6569,62.6179,62.6179,52100.0
2014-08-18 15:25:00,96.41,96.46,96.39,96.43,91100.0,62.6179,62.6504,62.605,62.6309,91100.0
2014-08-18 15:30:00,96.43,96.46,96.42,96.42,37100.0,62.6309,62.6504,62.6244,62.6244,37100.0
2014-08-18 15:35:00,96.43,96.49,96.43,96.48,51100.0,62.6309,62.6699,62.6309,62.6634,51100.0
2014-08-18 15:40:00,96.48,96.52,96.47,96.49,73500.0,62.6634,62.6894,62.6569,62.6699,73500.0
2014-08-18 15:45:00,96.5,96.56,96.5,96.55,139000.0,62.6764,62.7154,62.6764,62.7089,139000.0
2014-08-18 15:50:00,96.55,96.58,96.54,96.56,128100.0,62.7089,62.7284,62.7024,62.7154,128100.0
2014-08-18 15:55:00,96.56,96.64,96.56,96.62,228600.0,62.7154,62.7673,62.7154,62.7543,228600.0
2014-08-19 09:30:00,96.83,97.0,96.76,97.0,220900.0,62.8907,63.0011,62.8453,63.0011,220900.0
2014-08-19 09:35:00,97.02,97.04,96.87,96.89,190300.0,63.0141,63.0271,62.9167,62.9297,190300.0
2014-08-19 09:40:00,96.89,96.94,96.83,96.86,355900.0,62.9297,62.9622,62.8907,62.9102,355900.0
2014-08-19 09:45:00,96.86,97.04,96.8,97.04,158300.0,62.9102,63.0271,62.8712,63.0271,158300.0
2014-08-19 09:50:00,97.05,97.2,97.03,97.1,207000.0,63.0336,63.131,63.0206,63.0661,207000.0
2014-08-19 09:55:00,97.1,97.29,97.07,97.22,128300.0,63.0661,63.1895,63.0466,63.144,128300.0
2014-08-19 10:00:00,97.22,97.29,97.21,97.25,96700.0,63.144,63.1895,63.1375,63.1635,96700.0
2014-08-19 10:05:00,97.25,97.36,97.21,97.32,98000.0,63.1635,63.235,63.1375,63.209,98000.0
2014-08-19 10:10:00,97.33,97.37,97.3,97.35,79400.0,63.2155,63.2415,63.196,63.2285,79400.0
2014-08-19 10:15:00,97.34,97.37,97.25,97.33,82200.0,63.222,63.2415,63.1635,63.2155,82200.0
2014-08-19 10:20:00,97.33,97.35,97.29,97.31,78400.0,63.2155,63.2285,63.1895,63.2025,78400.0
2014-08-19 10:25:00,97.31,97.37,97.3,97.35,59500.0,63.2025,63.2415,63.196,63.2285,59500.0
2014-08-19 10:30:00,97.36,97.37,97.32,97.32,52900.0,63.235,63.2415,63.209,63.209,52900.0
2014-08-19 10:35:00,97.32,97.4,97.3,97.39,97800.0,63.209,63.2609,63.196,63.2545,97800.0
2014-08-19 10:40:00,97.38,97.39,97.29,97.34,149100.0,63.248,63.2545,63.1895,63.222,149100.0
2014-08-19 10:45:00,97.34,97.38,97.32,97.34,41700.0,63.222,63.248,63.209,63.222,41700.0
2014-08-19 10:50:00,97.33,97.37,97.3,97.33,77000.0,63.2155,63.2415,63.196,63.2155,77000.0
2014-08-19 10:55:00,97.34,97.43,97.32,97.39,103000.0,63.222,63.2804,63.209,63.2545,103000.0
2014-08-19 11:00:00,97.38,97.43,97.37,97.37,23900.0,63.248,63.2804,63.2415,63.2415,23900.0
2014-08-19 11:05:00,97.37,97.38,97.31,97.32,36500.0,63.2415,63.248,63.2025,63.209,36500.0
2014-08-19 11:10:00,97.32,97.33,97.27,97.32,94200.0,63.209,63.2155,63.1765,63.209,94200.0
2014-08-19 11:15:00,97.31,97.32,97.27,97.31,40600.0,63.2025,63.209,63.1765,63.2025,40600.0
2014-08-19 11:20:00,97.32,97.34,97.29,97.3,61100.0,63.209,63.222,63.1895,63.196,61100.0
2014-08-19 11:25:00,97.3,97.32,97.28,97.28,38100.0,63.196,63.209,63.183,63.183,38100.0
2014-08-19 11:30:00,97.29,97.34,97.28,97.33,58600.0,63.1895,63.222,63.183,63.2155,58600.0
2014-08-19 11:35:00,97.34,97.4,97.32,97.32,12500.0,63.222,63.2609,63.209,63.209,12500.0
2014-08-19 11:40:00,97.32,97.36,97.31,97.34,23300.0,63.209,63.235,63.2025,63.222,23300.0
2014-08-19 11:45:00,97.35,97.39,97.33,97.39,24000.0,63.2285,63.2545,63.2155,63.2545,24000.0
2014-08-19 11:50:00,97.39,97.43,97.39,97.43,63000.0,63.2545,63.2804,63.2545,63.2804,63000.0
2014-08-19 11:55:00,97.43,97.44,97.37,97.38,34200.0,63.2804,63.2869,63.2415,63.248,34200.0
2014-08-19 12:00:00,97.38,97.42,97.36,97.41,79200.0,63.248,63.2739,63.235,63.2674,79200.0
2014-08-19 12:05:00,97.4,97.44,97.4,97.41,23100.0,63.2609,63.2869,63.2609,63.2674,23100.0
2014-08-19 12:10:00,97.41,97.44,97.39,97.44,27600.0,63.2674,63.2869,63.2545,63.2869,27600.0
2014-08-19 12:15:00,97.45,97.45,97.38,97.41,63500.0,63.2934,63.2934,63.248,63.2674,63500.0
2014-08-19 12:20:00,97.41,97.46,97.41,97.45,27600.0,63.2674,63.2999,63.2674,63.2934,27600.0
2014-08-19 12:25:00,97.46,97.55,97.45,97.52,49100.0,63.2999,63.3584,63.2934,63.3389,49100.0
2014-08-19 12:30:00,97.52,97.55,97.48,97.51,24200.0,63.3389,63.3584,63.3129,63.3324,24200.0
2014-08-19 12:35:00,97.51,97.52,97.48,97.48,32500.0,63.3324,63.3389,63.3129,63.3129,32500.0
2014-08-19 12:40:00,97.48,97.53,97.47,97.53,110800.0,63.3129,63.3454,63.3064,63.3454,110800.0
2014-08-19 12:45:00,97.53,97.54,97.52,97.53,37200.0,63.3454,63.3519,63.3389,63.3454,37200.0
2014-08-19 12:50:00,97.52,97.53,97.45,97.45,27200.0,63.3389,63.3454,63.2934,63.2934,27200.0
2014-08-19 12:55:00,97.45,97.5,97.44,97.5,25700.0,63.2934,63.3259,63.2869,63.3259,25700.0
2014-08-19 13:00:00,97.49,97.5,97.46,97.47,7900.0,63.3194,63.3259,63.2999,63.3064,7900.0
2014-08-19 13:05:00,97.47,97.5,97.45,97.47,30800.0,63.3064,63.3259,63.2934,63.3064,30800.0
2014-08-19 13:10:00,97.46,97.48,97.45,97.45,12600.0,63.2999,63.3129,63.2934,63.2934,12600.0
2014-08-19 13:15:00,97.47,97.5,97.47,97.48,16400.0,63.3064,63.3259,63.3064,63.3129,16400.0
2014-08-19 13:20:00,97.49,97.49,97.46,97.47,24800.0,63.3194,63.3194,63.2999,63.3064,24800.0
2014-08-19 13:25:00,97.46,97.47,97.42,97.46,44600.0,63.2999,63.3064,63.2739,63.2999,44600.0
2014-08-19 13:30:00,97.46,97.48,97.45,97.46,64700.0,63.2999,63.3129,63.2934,63.2999,64700.0
2014-08-19 13:35:00,97.46,97.47,97.35,97.35,20300.0,63.2999,63.3064,63.2285,63.2285,20300.0
2014-08-19 13:40:00,97.36,97.38,97.34,97.38,33400.0,63.235,63.248,63.222,63.248,33400.0
2014-08-19 13:45:00,97.39,97.41,97.37,97.38,24500.0,63.2545,63.2674,63.2415,63.248,24500.0
2014-08-19 13:50:00,97.38,97.38,97.31,97.34,162100.0,63.248,63.248,63.2025,63.222,162100.0
2014-08-19 13:55:00,97.33,97.36,97.32,97.33,15100.0,63.2155,63.235,63.209,63.2155,15100.0
2014-08-19 14:00:00,97.34,97.34,97.3,97.33,33300.0,63.222,63.222,63.196,63.2155,33300.0
2014-08-19 14:05:00,97.33,97.37,97.33,97.36,35800.0,63.2155,63.2415,63.2155,63.235,35800.0
2014-08-19 14:10:00,97.36,97.4,97.35,97.4,17200.0,63.235,63.2609,63.2285,63.2609,17200.0
2014-08-19 14:15:00,97.39,97.41,97.37,97.4,17200.0,63.2545,63.2674,63.2415,63.2609,17200.0
2014-08-19 14:20:00,97.4,97.42,97.39,97.41,25100.0,63.2609,63.2739,63.2545,63.2674,25100.0
2014-08-19 14:25:00,97.41,97.45,97.4,97.43,51900.0,63.2674,63.2934,63.2609,63.2804,51900.0
2014-08-19 14:30:00,97.43,97.45,97.41,97.44,29600.0,63.2804,63.2934,63.2674,63.2869,29600.0
2014-08-19 14:35:00,97.45,97.47,97.42,97.46,24900.0,63.2934,63.3064,63.2739,63.2999,24900.0
2014-08-19 14:40:00,97.46,97.48,97.45,97.47,14000.0,63.2999,63.3129,63.2934,63.3064,14000.0
2014-08-19 14:45:00,97.46,97.48,97.44,97.48,24200.0,63.2999,63.3129,63.2869,63.3129,24200.0
2014-08-19 14:50:00,97.48,97.49,97.44,97.44,23300.0,63.3129,63.3194,63.2869,63.2869,23300.0
2014-08-19 14:55:00,97.44,97.45,97.42,97.44,35800.0,63.2869,63.2934,63.2739,63.2869,35800.0
2014-08-19 15:00:00,97.44,97.44,97.4,97.43,49400.0,63.2869,63.2869,63.2609,63.2804,49400.0
2014-08-19 15:05:00,97.43,97.44,97.4,97.43,26100.0,63.2804,63.2869,63.2609,63.2804,26100.0
2014-08-19 15:10:00,97.42,97.44,97.4,97.43,58100.0,63.2739,63.2869,63.2609,63.2804,58100.0
2014-08-19 15:15:00,97.43,97.45,97.41,97.41,84800.0,63.2804,63.2934,63.2674,63.2674,84800.0
2014-08-19 15:20:00,97.4,97.42,97.37,97.39,39800.0,63.2609,63.2739,63.2415,63.2545,39800.0
2014-08-19 15:25:00,97.39,97.42,97.37,97.42,114100.0,63.2545,63.2739,63.2415,63.2739,114100.0
2014-08-19 15:30:00,97.42,97.43,97.41,97.43,167700.0,63.2739,63.2804,63.2674,63.2804,167700.0
2014-08-19 15:35:00,97.43,97.44,97.41,97.43,203600.0,63.2804,63.2869,63.2674,63.2804,203600.0
2014-08-19 15:40:00,97.41,97.43,97.4,97.4,58900.0,63.2674,63.2804,63.2609,63.2609,58900.0
2014-08-19 15:45:00,97.4,97.41,97.39,97.41,147400.0,63.2609,63.2674,63.2545,63.2674,147400.0
2014-08-19 15:50:00,97.41,97.42,97.37,97.38,115600.0,63.2674,63.2739,63.2415,63.248,115600.0
2014-08-19 15:55:00,97.38,97.39,97.36,97.37,315800.0,63.248,63.2545,63.235,63.2415,315800.0
2014-08-20 09:30:00,97.25,97.35,97.0,97.01,180200.0,63.1635,63.2285,63.0011,63.0076,180200.0
2014-08-20 09:35:00,97.03,97.05,96.88,97.02,237100.0,63.0206,63.0336,62.9232,63.0141,237100.0
2014-08-20 09:40:00,97.02,97.03,96.85,96.94,292300.0,63.0141,63.0206,62.9037,62.9622,292300.0
2014-08-20 09:45:00,96.93,96.94,96.87,96.93,90300.0,62.9557,62.9622,62.9167,62.9557,90300.0
2014-08-20 09:50:00,96.93,97.12,96.92,97.09,133900.0,62.9557,63.0791,62.9492,63.0596,133900.0
2014-08-20 09:55:00,97.08,97.14,97.06,97.06,129100.0,63.0531,63.0921,63.0401,63.0401,129100.0
2014-08-20 10:00:00,97.07,97.1,97.03,97.04,72200.0,63.0466,63.0661,63.0206,63.0271,72200.0
2014-08-20 10:05:00,97.03,97.06,96.98,97.06,61700.0,63.0206,63.0401,62.9882,63.0401,61700.0
2014-08-20 10:10:00,97.06,97.1,97.01,97.05,46800.0,63.0401,63.0661,63.0076,63.0336,46800.0
2014-08-20 10:15:00,97.05,97.09,97.03,97.07,47700.0,63.0336,63.0596,63.0206,63.0466,47700.0
2014-08-20 10:20:00,97.08,97.19,97.03,97.19,52200.0,63.0531,63.1246,63.0206,63.1246,52200.0
2014-08-20 10:25:00,97.19,97.25,97.14,97.23,42700.0,63.1246,63.1635,63.0921,63.1505,42700.0
2014-08-20 10:30:00,97.22,97.27,97.2,97.24,144900.0,63.144,63.1765,63.131,63.157,144900.0
2014-08-20 10:35:00,97.24,97.28,97.17,97.17,54800.0,63.157,63.183,63.1116,63.1116,54800.0
2014-08-20 10:40:00,97.17,97.17,97.01,97.01,61500.0,63.1116,63.1116,63.0076,63.0076,61500.0
2014-08-20 10:45:00,97.02,97.16,97.02,97.16,24800.0,63.0141,63.1051,63.0141,63.1051,24800.0
2014-08-20 10:50:00,97.15,97.23,97.13,97.16,55200.0,63.0986,63.1505,63.0856,63.1051,55200.0
2014-08-20 10:55:00,97.16,97.2,97.16,97.2,36300.0,63.1051,63.131,63.1051,63.131,36300.0
2014-08-20 11:00:00,97.2,97.25,97.2,97.23,33800.0,63.131,63.1635,63.131,63.1505,33800.0
2014-08-20 11:05:00,97.23,97.26,97.23,97.24,24200.0,63.1505,63.17,63.1505,63.157,24200.0
2014-08-20 11:10:00,97.24,97.27,97.23,97.27,30200.0,63.157,63.1765,63.1505,63.1765,30200.0
2014-08-20 11:15:00,97.28,97.29,97.23,97.23,48300.0,63.183,63.1895,63.1505,63.1505,48300.0
2014-08-20 11:20:00,97.23,97.25,97.21,97.23,55200.0,63.1505,63.1635,63.1375,63.1505,55200.0
2014-08-20 11:25:00,97.22,97.25,97.19,97.2,35100.0,63.144,63.1635,63.1246,63.131,35100.0
2014-08-20 11:30:00,97.21,97.25,97.17,97.18,33300.0,63.1375,63.1635,63.1116,63.1181,33300.0
2014-08-20 11:35:00,97.18,97.19,97.15,97.17,26200.0,63.1181,63.1246,63.0986,63.1116,26200.0
2014-08-20 11:40:00,97.17,97.17,97.12,97.17,37400.0,63.1116,63.1116,63.0791,63.1116,37400.0
2014-08-20 11:45:00,97.17,97.2,97.13,97.19,52900.0,63.1116,63.131,63.0856,63.1246,52900.0
2014-08-20 11:50:00,97.19,97.2,97.12,97.14,40200.0,63.1246,63.131,63.0791,63.0921,40200.0
2014-08-20 11:55:00,97.15,97.18,97.12,97.12,33100.0,63.0986,63.1181,63.0791,63.0791,33100.0
2014-08-20 12:00:00,97.12,97.15,97.08,97.08,35900.0,63.0791,63.0986,63.0531,63.0531,35900.0
2014-08-20 12:05:00,97.09,97.12,97.07,97.12,30900.0,63.0596,63.0791,63.0466,63.0791,30900.0
2014-08-20 12:10:00,97.11,97.11,97.07,97.1,36400.0,63.0726,63.0726,63.0466,63.0661,36400.0
2014-08-20 12:15:00,97.11,97.14,97.09,97.11,36100.0,63.0726,63.0921,63.0596,63.0726,36100.0
2014-08-20 12:20:00,97.12,97.16,97.1,97.15,32400.0,63.0791,63.1051,63.0661,63.0986,32400.0
2014-08-20 12:25:00,97.15,97.2,97.15,97.2,15800.0,63.0986,63.131,63.0986,63.131,15800.0
2014-08-20 12:30:00,97.2,97.2,97.16,97.17,23100.0,63.131,63.131,63.1051,63.1116,23100.0
2014-08-20 12:35:00,97.17,97.18,97.15,97.17,22700.0,63.1116,63.1181,63.0986,63.1116,22700.0
2014-08-20 12:40:00,97.17,97.18,97.14,97.17,17500.0,63.1116,63.1181,63.0921,63.1116,17500.0
2014-08-20 12:45:00,97.17,97.19,97.17,97.18,9800.0,63.1116,63.1246,63.1116,63.1181,9800.0
2014-08-20 12:50:00,97.18,97.21,97.17,97.2,27000.0,63.1181,63.1375,63.1116,63.131,27000.0
2014-08-20 12:55:00,97.19,97.24,97.19,97.24,17000.0,63.1246,63.157,63.1246,63.157,17000.0
2014-08-20 13:00:00,97.25,97.27,97.25,97.27,18000.0,63.1635,63.1765,63.1635,63.1765,18000.0
2014-08-20 13:05:00,97.27,97.32,97.26,97.32,35700.0,63.1765,63.209,63.17,63.209,35700.0
2014-08-20 13:10:00,97.32,97.37,97.31,97.37,27900.0,63.209,63.2415,63.2025,63.2415,27900.0
2014-08-20 13:15:00,97.37,97.43,97.34,97.43,66000.0,63.2415,63.2804,63.222,63.2804,66000.0
2014-08-20 13:20:00,97.43,97.45,97.39,97.4,69300.0,63.2804,63.2934,63.2545,63.2609,69300.0
2014-08-20 13:25:00,97.39,97.4,97.37,97.39,76200.0,63.2545,63.2609,63.2415,63.2545,76200.0
2014-08-20 13:30:00,97.39,97.43,97.37,97.42,38700.0,63.2545,63.2804,63.2415,63.2739,38700.0
2014-08-20 13:35:00,97.43,97.43,97.35,97.37,33000.0,63.2804,63.2804,63.2285,63.2415,33000.0
2014-08-20 13:40:00,97.37,97.48,97.37,97.46,34500.0,63.2415,63.3129,63.2415,63.2999,34500.0
2014-08-20 13:45:00,97.46,97.46,97.39,97.4,26300.0,63.2999,63.2999,63.2545,63.2609,26300.0
2014-08-20 13:50:00,97.39,97.43,97.39,97.41,20300.0,63.2545,63.2804,63.2545,63.2674,20300.0
2014-08-20 13:55:00,97.41,97.45,97.41,97.45,18500.0,63.2674,63.2934,63.2674,63.2934,18500.0
2014-08-20 14:00:00,97.44,97.44,97.25,97.26,143800.0,63.2869,63.2869,63.1635,63.17,143800.0
2014-08-20 14:05:00,97.26,97.29,97.1,97.23,136200.0,63.17,63.1895,63.0661,63.1505,136200.0
2014-08-20 14:10:00,97.22,97.37,97.14,97.16,88200.0,63.144,63.2415,63.0921,63.1051,88200.0
2014-08-20 14:15:00,97.16,97.23,97.13,97.21,66500.0,63.1051,63.1505,63.0856,63.1375,66500.0
2014-08-20 14:20:00,97.22,97.33,97.21,97.26,59700.0,63.144,63.2155,63.1375,63.17,59700.0
2014-08-20 14:25:00,97.27,97.31,97.23,97.26,57400.0,63.1765,63.2025,63.1505,63.17,57400.0
2014-08-20 14:30:00,97.26,97.34,97.26,97.32,48700.0,63.17,63.222,63.17,63.209,48700.0
2014-08-20 14:35:00,97.32,97.4,97.32,97.39,52200.0,63.209,63.2609,63.209,63.2545,52200.0
2014-08-20 14:40:00,97.39,97.4,97.33,97.34,93000.0,63.2545,63.2609,63.2155,63.222,93000.0
2014-08-20 14:45:00,97.34,97.44,97.34,97.42,58600.0,63.222,63.2869,63.222,63.2739,58600.0
2014-08-20 14:50:00,97.42,97.5,97.42,97.47,87300.0,63.2739,63.3259,63.2739,63.3064,87300.0
2014-08-20 14:55:00,97.47,97.5,97.45,97.48,46500.0,63.3064,63.3259,63.2934,63.3129,46500.0
2014-08-20 15:00:00,97.48,97.57,97.46,97.54,65800.0,63.3129,63.3714,63.2999,63.3519,65800.0
2014-08-20 15:05:00,97.54,97.6,97.54,97.57,41600.0,63.3519,63.3908,63.3519,63.3714,41600.0
2014-08-20 15:10:00,97.57,97.61,97.54,97.56,57300.0,63.3714,63.3973,63.3519,63.3649,57300.0
2014-08-20 15:15:00,97.55,97.58,97.52,97.56,72900.0,63.3584,63.3779,63.3389,63.3649,72900.0
2014-08-20 15:20:00,97.56,97.59,97.54,97.56,51900.0,63.3649,63.3844,63.3519,63.3649,51900.0
2014-08-20 15:25:00,97.56,97.58,97.54,97.58,85700.0,63.3649,63.3779,63.3519,63.3779,85700.0
2014-08-20 15:30:00,97.58,97.59,97.55,97.59,134500.0,63.3779,63.3844,63.3584,63.3844,134500.0
2014-08-20 15:35:00,97.59,97.62,97.57,97.62,58500.0,63.3844,63.4038,63.3714,63.4038,58500.0
2014-08-20 15:40:00,97.62,97.71,97.61,97.67,165200.0,63.4038,63.4623,63.3973,63.4363,165200.0
2014-08-20 15:45:00,97.68,97.68,97.63,97.65,372300.0,63.4428,63.4428,63.4103,63.4233,372300.0
2014-08-20 15:50:00,97.65,97.69,97.65,97.67,237900.0,63.4233,63.4493,63.4233,63.4363,237900.0
2014-08-20 15:55:00,97.66,97.66,97.57,97.59,195200.0,63.4298,63.4298,63.3714,63.3844,195200.0
2014-08-21 09:30:00,97.71,97.71,97.55,97.6,170700.0,63.4623,63.4623,63.3584,63.3908,170700.0
2014-08-21 09:35:00,97.58,97.65,97.47,97.48,189600.0,63.3779,63.4233,63.3064,63.3129,189600.0
2014-08-21 09:40:00,97.47,97.52,97.42,97.51,88700.0,63.3064,63.3389,63.2739,63.3324,88700.0
2014-08-21 09:45:00,97.49,97.59,97.49,97.55,63700.0,63.3194,63.3844,63.3194,63.3584,63700.0
2014-08-21 09:50:00,97.54,97.67,97.51,97.61,58500.0,63.3519,63.4363,63.3324,63.3973,58500.0
2014-08-21 09:55:00,97.6,97.65,97.55,97.62,52900.0,63.3908,63.4233,63.3584,63.4038,52900.0
2014-08-21 10:00:00,97.63,97.7,97.48,97.51,210700.0,63.4103,63.4558,63.3129,63.3324,210700.0
2014-08-21 10:05:00,97.51,97.56,97.39,97.42,151100.0,63.3324,63.3649,63.2545,63.2739,151100.0
2014-08-21 10:10:00,97.43,97.44,97.33,97.44,125300.0,63.2804,63.2869,63.2155,63.2869,125300.0
2014-08-21 10:15:00,97.43,97.49,97.39,97.45,70200.0,63.2804,63.3194,63.2545,63.2934,70200.0
2014-08-21 10:20:00,97.45,97.51,97.41,97.47,63600.0,63.2934,63.3324,63.2674,63.3064,63600.0
2014-08-21 10:25:00,97.47,97.51,97.45,97.45,34400.0,63.3064,63.3324,63.2934,63.2934,34400.0
2014-08-21 10:30:00,97.45,97.45,97.32,97.38,85700.0,63.2934,63.2934,63.209,63.248,85700.0
2014-08-21 10:35:00,97.38,97.45,97.37,97.42,76900.0,63.248,63.2934,63.2415,63.2739,76900.0
2014-08-21 10:40:00,97.42,97.46,97.33,97.33,42500.0,63.2739,63.2999,63.2155,63.2155,42500.0
2014-08-21 10:45:00,97.33,97.39,97.24,97.25,62700.0,63.2155,63.2545,63.157,63.1635,62700.0
2014-08-21 10:50:00,97.26,97.29,97.22,97.23,39000.0,63.17,63.1895,63.144,63.1505,39000.0
2014-08-21 10:55:00,97.23,97.3,97.23,97.27,76000.0,63.1505,63.196,63.1505,63.1765,76000.0
2014-08-21 11:00:00,97.27,97.36,97.27,97.36,34800.0,63.1765,63.235,63.1765,63.235,34800.0
2014-08-21 11:05:00,97.37,97.39,97.33,97.34,38700.0,63.2415,63.2545,63.2155,63.222,38700.0
2014-08-21 11:10:00,97.35,97.42,97.35,97.36,49300.0,63.2285,63.2739,63.2285,63.235,49300.0
2014-08-21 11:15:00,97.36,97.42,97.36,97.39,29000.0,63.235,63.2739,63.235,63.2545,29000.0
2014-08-21 11:20:00,97.38,97.4,97.35,97.37,32900.0,63.248,63.2609,63.2285,63.2415,32900.0
2014-08-21 11:25:00,97.37,97.37,97.33,97.35,18100.0,63.2415,63.2415,63.2155,63.2285,18100.0
2014-08-21 11:30:00,97.36,97.4,97.35,97.4,20300.0,63.235,63.2609,63.2285,63.2609,20300.0
2014-08-21 11:35:00,97.4,97.42,97.34,97.35,34000.0,63.2609,63.2739,63.222,63.2285,34000.0
2014-08-21 11:40:00,97.35,97.39,97.34,97.38,26100.0,63.2285,63.2545,63.222,63.248,26100.0
2014-08-21 11:45:00,97.37,97.37,97.3,97.3,26700.0,63.2415,63.2415,63.196,63.196,26700.0
2014-08-21 11:50:00,97.3,97.34,97.29,97.33,44200.0,63.196,63.222,63.1895,63.2155,44200.0
2014-08-21 11:55:00,97.33,97.36,97.32,97.35,19500.0,63.2155,63.235,63.209,63.2285,19500.0
2014-08-21 12:00:00,97.35,97.39,97.33,97.37,22600.0,63.2285,63.2545,63.2155,63.2415,22600.0
2014-08-21 12:05:00,97.38,97.41,97.36,97.39,52100.0,63.248,63.2674,63.235,63.2545,52100.0
2014-08-21 12:10:00,97.39,97.43,97.38,97.43,24100.0,63.2545,63.2804,63.248,63.2804,24100.0
2014-08-21 12:15:00,97.43,97.53,97.43,97.51,23900.0,63.2804,63.3454,63.2804,63.3324,23900.0
2014-08-21 12:20:00,97.51,97.59,97.51,97.59,23900.0,63.3324,63.3844,63.3324,63.3844,23900.0
2014-08-21 12:25:00,97.59,97.66,97.57,97.62,43900.0,63.3844,63.4298,63.3714,63.4038,43900.0
2014-08-21 12:30:00,97.62,97.64,97.57,97.58,35900.0,63.4038,63.4168,63.3714,63.3779,35900.0
2014-08-21 12:35:00,97.57,97.61,97.54,97.59,21100.0,63.3714,63.3973,63.3519,63.3844,21100.0
2014-08-21 12:40:00,97.59,97.64,97.57,97.64,26100.0,63.3844,63.4168,63.3714,63.4168,26100.0
2014-08-21 12:45:00,97.64,97.64,97.56,97.57,25000.0,63.4168,63.4168,63.3649,63.3714,25000.0
2014-08-21 12:50:00,97.56,97.6,97.54,97.55,14900.0,63.3649,63.3908,63.3519,63.3584,14900.0
2014-08-21 12:55:00,97.55,97.55,97.48,97.49,18300.0,63.3584,63.3584,63.3129,63.3194,18300.0
2014-08-21 13:00:00,97.48,97.54,97.48,97.53,17400.0,63.3129,63.3519,63.3129,63.3454,17400.0
2014-08-21 13:05:00,97.53,97.54,97.48,97.5,26700.0,63.3454,63.3519,63.3129,63.3259,26700.0
2014-08-21 13:10:00,97.5,97.56,97.5,97.54,14300.0,63.3259,63.3649,63.3259,63.3519,14300.0
2014-08-21 13:15:00,97.54,97.59,97.54,97.59,50800.0,63.3519,63.3844,63.3519,63.3844,50800.0
2014-08-21 13:20:00,97.59,97.59,97.52,97.55,46400.0,63.3844,63.3844,63.3389,63.3584,46400.0
2014-08-21 13:25:00,97.54,97.59,97.53,97.59,16900.0,63.3519,63.3844,63.3454,63.3844,16900.0
2014-08-21 13:30:00,97.59,97.67,97.56,97.67,79800.0,63.3844,63.4363,63.3649,63.4363,79800.0
2014-08-21 13:35:00,97.66,97.7,97.64,97.67,23500.0,63.4298,63.4558,63.4168,63.4363,23500.0
2014-08-21 13:40:00,97.67,97.72,97.67,97.71,167400.0,63.4363,63.4688,63.4363,63.4623,167400.0
2014-08-21 13:45:00,97.7,97.73,97.68,97.69,17500.0,63.4558,63.4753,63.4428,63.4493,17500.0
2014-08-21 13:50:00,97.69,97.69,97.65,97.68,28700.0,63.4493,63.4493,63.4233,63.4428,28700.0
2014-08-21 13:55:00,97.68,97.71,97.67,97.69,28200.0,63.4428,63.4623,63.4363,63.4493,28200.0
2014-08-21 14:00:00,97.69,97.71,97.63,97.66,23300.0,63.4493,63.4623,63.4103,63.4298,23300.0
2014-08-21 14:05:00,97.66,97.68,97.62,97.62,55800.0,63.4298,63.4428,63.4038,63.4038,55800.0
2014-08-21 14:10:00,97.62,97.63,97.59,97.61,20100.0,63.4038,63.4103,63.3844,63.3973,20100.0
2014-08-21 14:15:00,97.61,97.62,97.59,97.6,16800.0,63.3973,63.4038,63.3844,63.3908,16800.0
2014-08-21 14:20:00,97.6,97.66,97.6,97.64,29800.0,63.3908,63.4298,63.3908,63.4168,29800.0
2014-08-21 14:25:00,97.65,97.66,97.62,97.63,60300.0,63.4233,63.4298,63.4038,63.4103,60300.0
2014-08-21 14:30:00,97.63,97.63,97.59,97.59,12400.0,63.4103,63.4103,63.3844,63.3844,12400.0
2014-08-21 14:35:00,97.59,97.61,97.57,97.61,19000.0,63.3844,63.3973,63.3714,63.3973,19000.0
2014-08-21 14:40:00,97.6,97.61,97.58,97.58,59500.0,63.3908,63.3973,63.3779,63.3779,59500.0
2014-08-21 14:45:00,97.57,97.61,97.57,97.61,37600.0,63.3714,63.3973,63.3714,63.3973,37600.0
2014-08-21 14:50:00,97.61,97.68,97.61,97.65,58800.0,63.3973,63.4428,63.3973,63.4233,58800.0
2014-08-21 14:55:00,97.65,97.72,97.65,97.71,18000.0,63.4233,63.4688,63.4233,63.4623,18000.0
2014-08-21 15:00:00,97.72,97.76,97.71,97.73,24500.0,63.4688,63.4948,63.4623,63.4753,24500.0
2014-08-21 15:05:00,97.72,97.73,97.68,97.68,43200.0,63.4688,63.4753,63.4428,63.4428,43200.0
2014-08-21 15:10:00,97.68,97.73,97.68,97.71,26200.0,63.4428,63.4753,63.4428,63.4623,26200.0
2014-08-21 15:15:00,97.71,97.76,97.67,97.67,32900.0,63.4623,63.4948,63.4363,63.4363,32900.0
2014-08-21 15:20:00,97.67,97.72,97.67,97.72,38000.0,63.4363,63.4688,63.4363,63.4688,38000.0
2014-08-21 15:25:00,97.71,97.73,97.69,97.72,29200.0,63.4623,63.4753,63.4493,63.4688,29200.0
2014-08-21 15:30:00,97.73,97.74,97.7,97.71,47800.0,63.4753,63.4818,63.4558,63.4623,47800.0
2014-08-21 15:35:00,97.7,97.74,97.69,97.7,34600.0,63.4558,63.4818,63.4493,63.4558,34600.0
2014-08-21 15:40:00,97.7,97.75,97.7,97.74,176100.0,63.4558,63.4883,63.4558,63.4818,176100.0
2014-08-21 15:45:00,97.74,97.75,97.71,97.72,89500.0,63.4818,63.4883,63.4623,63.4688,89500.0
2014-08-21 15:50:00,97.72,97.72,97.67,97.68,83600.0,63.4688,63.4688,63.4363,63.4428,83600.0
2014-08-21 15:55:00,97.68,97.68,97.61,97.63,143000.0,63.4428,63.4428,63.3973,63.4103,143000.0
2014-08-22 09:30:00,97.52,97.52,97.01,97.03,296000.0,63.3389,63.3389,63.0076,63.0206,296000.0
2014-08-22 09:35:00,97.02,97.04,96.82,97.03,272900.0,63.0141,63.0271,62.8842,63.0206,272900.0
2014-08-22 09:40:00,97.03,97.05,96.88,96.89,207700.0,63.0206,63.0336,62.9232,62.9297,207700.0
2014-08-22 09:45:00,96.89,97.04,96.87,96.87,152300.0,62.9297,63.0271,62.9167,62.9167,152300.0
2014-08-22 09:50:00,96.86,96.93,96.78,96.86,183900.0,62.9102,62.9557,62.8583,62.9102,183900.0
2014-08-22 09:55:00,96.89,96.91,96.78,96.88,88700.0,62.9297,62.9427,62.8583,62.9232,88700.0
2014-08-22 10:00:00,96.87,96.94,96.73,96.76,302100.0,62.9167,62.9622,62.8258,62.8453,302100.0
2014-08-22 10:05:00,96.76,97.1,96.76,97.06,242400.0,62.8453,63.0661,62.8453,63.0401,242400.0
2014-08-22 10:10:00,97.06,97.1,96.96,97.04,112700.0,63.0401,63.0661,62.9752,63.0271,112700.0
2014-08-22 10:15:00,97.05,97.08,96.92,96.97,141200.0,63.0336,63.0531,62.9492,62.9817,141200.0
2014-08-22 10:20:00,96.97,97.05,96.95,97.04,54800.0,62.9817,63.0336,62.9687,63.0271,54800.0
2014-08-22 10:25:00,97.03,97.05,96.98,97.04,46300.0,63.0206,63.0336,62.9882,63.0271,46300.0
2014-08-22 10:30:00,97.04,97.11,96.99,96.99,145300.0,63.0271,63.0726,62.9947,62.9947,145300.0
2014-08-22 10:35:00,96.99,97.05,96.88,96.9,83800.0,62.9947,63.0336,62.9232,62.9362,83800.0
2014-08-22 10:40:00,96.9,96.91,96.8,96.82,102300.0,62.9362,62.9427,62.8712,62.8842,102300.0
2014-08-22 10:45:00,96.83,96.87,96.77,96.85,69700.0,62.8907,62.9167,62.8518,62.9037,69700.0
2014-08-22 10:50:00,96.85,96.89,96.77,96.78,40200.0,62.9037,62.9297,62.8518,62.8583,40200.0
2014-08-22 10:55:00,96.78,96.82,96.61,96.69,165100.0,62.8583,62.8842,62.7478,62.7998,165100.0
2014-08-22 11:00:00,96.69,96.86,96.62,96.85,141200.0,62.7998,62.9102,62.7543,62.9037,141200.0
2014-08-22 11:05:00,96.85,96.91,96.7,96.88,90900.0,62.9037,62.9427,62.8063,62.9232,90900.0
2014-08-22 11:10:00,96.89,96.91,96.81,96.9,45100.0,62.9297,62.9427,62.8777,62.9362,45100.0
2014-08-22 11:15:00,96.9,96.9,96.82,96.86,17700.0,62.9362,62.9362,62.8842,62.9102,17700.0
2014-08-22 11:20:00,96.85,96.93,96.83,96.92,156600.0,62.9037,62.9557,62.8907,62.9492,156600.0
2014-08-22 11:25:00,96.92,97.03,96.9,97.01,37200.0,62.9492,63.0206,62.9362,63.0076,37200.0
2014-08-22 11:30:00,97.02,97.04,96.93,96.94,95400.0,63.0141,63.0271,62.9557,62.9622,95400.0
2014-08-22 11:35:00,96.93,96.93,96.82,96.82,56500.0,62.9557,62.9557,62.8842,62.8842,56500.0
2014-08-22 11:40:00,96.83,96.89,96.78,96.78,36200.0,62.8907,62.9297,62.8583,62.8583,36200.0
2014-08-22 11:45:00,96.78,96.86,96.78,96.85,24600.0,62.8583,62.9102,62.8583,62.9037,24600.0
2014-08-22 11:50:00,96.85,96.9,96.84,96.85,25600.0,62.9037,62.9362,62.8972,62.9037,25600.0
2014-08-22 11:55:00,96.86,96.88,96.82,96.85,36800.0,62.9102,62.9232,62.8842,62.9037,36800.0
2014-08-22 12:00:00,96.86,96.89,96.8,96.81,41700.0,62.9102,62.9297,62.8712,62.8777,41700.0
2014-08-22 12:05:00,96.81,96.87,96.8,96.87,30600.0,62.8777,62.9167,62.8712,62.9167,30600.0
2014-08-22 12:10:00,96.87,96.89,96.85,96.88,23600.0,62.9167,62.9297,62.9037,62.9232,23600.0
2014-08-22 12:15:00,96.88,96.91,96.86,96.87,76200.0,62.9232,62.9427,62.9102,62.9167,76200.0
2014-08-22 12:20:00,96.87,96.96,96.87,96.96,37200.0,62.9167,62.9752,62.9167,62.9752,37200.0
2014-08-22 12:25:00,96.97,97.02,96.95,96.98,71400.0,62.9817,63.0141,62.9687,62.9882,71400.0
2014-08-22 12:30:00,96.99,97.01,96.97,96.97,22500.0,62.9947,63.0076,62.9817,62.9817,22500.0
2014-08-22 12:35:00,96.98,97.0,96.92,96.94,16800.0,62.9882,63.0011,62.9492,62.9622,16800.0
2014-08-22 12:40:00,96.94,96.98,96.93,96.96,16200.0,62.9622,62.9882,62.9557,62.9752,16200.0
2014-08-22 12:45:00,96.97,96.97,96.94,96.97,17600.0,62.9817,62.9817,62.9622,62.9817,17600.0
2014-08-22 12:50:00,96.97,97.06,96.97,97.05,27000.0,62.9817,63.0401,62.9817,63.0336,27000.0
2014-08-22 12:55:00,97.05,97.05,96.98,96.99,20100.0,63.0336,63.0336,62.9882,62.9947,20100.0
2014-08-22 13:00:00,96.99,97.02,96.95,96.97,23100.0,62.9947,63.0141,62.9687,62.9817,23100.0
2014-08-22 13:05:00,96.97,97.0,96.94,96.98,23600.0,62.9817,63.0011,62.9622,62.9882,23600.0
2014-08-22 13:10:00,96.98,97.0,96.94,97.0,27600.0,62.9882,63.0011,62.9622,63.0011,27600.0
2014-08-22 13:15:00,97.0,97.02,96.95,96.96,20900.0,63.0011,63.0141,62.9687,62.9752,20900.0
2014-08-22 13:20:00,96.98,97.01,96.98,96.98,18500.0,62.9882,63.0076,62.9882,62.9882,18500.0
2014-08-22 13:25:00,96.99,97.07,96.99,97.03,25700.0,62.9947,63.0466,62.9947,63.0206,25700.0
2014-08-22 13:30:00,97.02,97.1,97.02,97.04,25800.0,63.0141,63.0661,63.0141,63.0271,25800.0
2014-08-22 13:35:00,97.04,97.06,96.98,97.04,44100.0,63.0271,63.0401,62.9882,63.0271,44100.0
2014-08-22 13:40:00,97.04,97.08,97.03,97.05,14400.0,63.0271,63.0531,63.0206,63.0336,14400.0
2014-08-22 13:45:00,97.04,97.11,97.01,97.1,35900.0,63.0271,63.0726,63.0076,63.0661,35900.0
2014-08-22 13:50:00,97.1,97.12,97.04,97.04,36400.0,63.0661,63.0791,63.0271,63.0271,36400.0
2014-08-22 13:55:00,97.05,97.06,97.02,97.04,16800.0,63.0336,63.0401,63.0141,63.0271,16800.0
2014-08-22 14:00:00,97.04,97.04,96.99,97.0,16000.0,63.0271,63.0271,62.9947,63.0011,16000.0
2014-08-22 14:05:00,97.0,97.03,96.94,97.0,159300.0,63.0011,63.0206,62.9622,63.0011,159300.0
2014-08-22 14:10:00,97.01,97.04,96.97,97.03,44800.0,63.0076,63.0271,62.9817,63.0206,44800.0
2014-08-22 14:15:00,97.04,97.06,96.98,97.01,387000.0,63.0271,63.0401,62.9882,63.0076,387000.0
2014-08-22 14:20:00,97.0,97.0,96.95,96.96,48500.0,63.0011,63.0011,62.9687,62.9752,48500.0
2014-08-22 14:25:00,96.97,96.99,96.95,96.96,36100.0,62.9817,62.9947,62.9687,62.9752,36100.0
2014-08-22 14:30:00,96.95,96.99,96.89,96.96,111400.0,62.9687,62.9947,62.9297,62.9752,111400.0
2014-08-22 14:35:00,96.94,96.97,96.87,96.93,54700.0,62.9622,62.9817,62.9167,62.9557,54700.0
2014-08-22 14:40:00,96.92,97.01,96.9,97.0,97500.0,62.9492,63.0076,62.9362,63.0011,97500.0
2014-08-22 14:45:00,96.99,97.0,96.93,96.96,162800.0,62.9947,63.0011,62.9557,62.9752,162800.0
2014-08-22 14:50:00,96.95,97.02,96.94,96.98,145300.0,62.9687,63.0141,62.9622,62.9882,145300.0
2014-08-22 14:55:00,96.98,97.02,96.96,96.96,57000.0,62.9882,63.0141,62.9752,62.9752,57000.0
2014-08-22 15:00:00,96.95,97.01,96.95,96.98,29400.0,62.9687,63.0076,62.9687,62.9882,29400.0
2014-08-22 15:05:00,96.98,97.09,96.97,97.07,85700.0,62.9882,63.0596,62.9817,63.0466,85700.0
2014-08-22 15:10:00,97.08,97.15,97.06,97.13,64900.0,63.0531,63.0986,63.0401,63.0856,64900.0
2014-08-22 15:15:00,97.14,97.17,97.11,97.13,49500.0,63.0921,63.1116,63.0726,63.0856,49500.0
2014-08-22 15:20:00,97.13,97.13,97.09,97.09,92700.0,63.0856,63.0856,63.0596,63.0596,92700.0
2014-08-22 15:25:00,97.09,97.09,97.06,97.08,27500.0,63.0596,63.0596,63.0401,63.0531,27500.0
2014-08-22 15:30:00,97.07,97.08,96.99,97.07,86200.0,63.0466,63.0531,62.9947,63.0466,86200.0
2014-08-22 15:35:00,97.07,97.09,97.05,97.08,65100.0,63.0466,63.0596,63.0336,63.0531,65100.0
2014-08-22 15:40:00,97.08,97.09,96.96,96.96,118900.0,63.0531,63.0596,62.9752,62.9752,118900.0
2014-08-22 15:45:00,96.96,97.01,96.94,96.99,185900.0,62.9752,63.0076,62.9622,62.9947,185900.0
2014-08-22 15:50:00,97.0,97.03,96.99,97.03,224000.0,63.0011,63.0206,62.9947,63.0206,224000.0
2014-08-22 15:55:00,97.03,97.04,96.99,97.0,300500.0,63.0206,63.0271,62.9947,63.0011,300500.0
2014-08-25 09:30:00,97.28,97.54,97.28,97.41,186700.0,63.183,63.3519,63.183,63.2674,186700.0
2014-08-25 09:35:00,97.42,97.42,97.25,97.35,122200.0,63.2739,63.2739,63.1635,63.2285,122200.0
2014-08-25 09:40:00,97.35,97.42,97.35,97.42,116700.0,63.2285,63.2739,63.2285,63.2739,116700.0
2014-08-25 09:45:00,97.42,97.5,97.4,97.5,100000.0,63.2739,63.3259,63.2609,63.3259,100000.0
2014-08-25 09:50:00,97.49,97.58,97.47,97.56,60000.0,63.3194,63.3779,63.3064,63.3649,60000.0
2014-08-25 09:55:00,97.55,97.59,97.52,97.56,76300.0,63.3584,63.3844,63.3389,63.3649,76300.0
2014-08-25 10:00:00,97.55,97.58,97.45,97.48,126700.0,63.3584,63.3779,63.2934,63.3129,126700.0
2014-08-25 10:05:00,97.49,97.57,97.49,97.56,148500.0,63.3194,63.3714,63.3194,63.3649,148500.0
2014-08-25 10:10:00,97.56,97.6,97.56,97.56,100400.0,63.3649,63.3908,63.3649,63.3649,100400.0
2014-08-25 10:15:00,97.56,97.6,97.54,97.58,32000.0,63.3649,63.3908,63.3519,63.3779,32000.0
2014-08-25 10:20:00,97.59,97.6,97.56,97.59,23800.0,63.3844,63.3908,63.3649,63.3844,23800.0
2014-08-25 10:25:00,97.59,97.61,97.54,97.59,70200.0,63.3844,63.3973,63.3519,63.3844,70200.0
2014-08-25 10:30:00,97.59,97.65,97.58,97.62,33600.0,63.3844,63.4233,63.3779,63.4038,33600.0
2014-08-25 10:35:00,97.62,97.69,97.6,97.68,26200.0,63.4038,63.4493,63.3908,63.4428,26200.0
2014-08-25 10:40:00,97.67,97.7,97.64,97.64,56900.0,63.4363,63.4558,63.4168,63.4168,56900.0
2014-08-25 10:45:00,97.64,97.7,97.63,97.63,47300.0,63.4168,63.4558,63.4103,63.4103,47300.0
2014-08-25 10:50:00,97.63,97.7,97.63,97.69,63100.0,63.4103,63.4558,63.4103,63.4493,63100.0
2014-08-25 10:55:00,97.69,97.7,97.66,97.7,70100.0,63.4493,63.4558,63.4298,63.4558,70100.0
2014-08-25 11:00:00,97.7,97.75,97.7,97.74,56700.0,63.4558,63.4883,63.4558,63.4818,56700.0
2014-08-25 11:05:00,97.73,97.75,97.72,97.73,79200.0,63.4753,63.4883,63.4688,63.4753,79200.0
2014-08-25 11:10:00,97.74,97.77,97.72,97.73,15100.0,63.4818,63.5013,63.4688,63.4753,15100.0
2014-08-25 11:15:00,97.72,97.73,97.68,97.7,15600.0,63.4688,63.4753,63.4428,63.4558,15600.0
2014-08-25 11:20:00,97.72,97.72,97.67,97.69,16000.0,63.4688,63.4688,63.4363,63.4493,16000.0
2014-08-25 11:25:00,97.68,97.78,97.68,97.78,85900.0,63.4428,63.5078,63.4428,63.5078,85900.0
2014-08-25 11:30:00,97.78,97.83,97.78,97.83,38400.0,63.5078,63.5402,63.5078,63.5402,38400.0
2014-08-25 11:35:00,97.82,97.84,97.79,97.82,63100.0,63.5337,63.5467,63.5142,63.5337,63100.0
2014-08-25 11:40:00,97.82,97.83,97.77,97.77,18200.0,63.5337,63.5402,63.5013,63.5013,18200.0
2014-08-25 11:45:00,97.77,97.81,97.77,97.78,19300.0,63.5013,63.5272,63.5013,63.5078,19300.0
2014-08-25 11:50:00,97.77,97.81,97.77,97.8,21000.0,63.5013,63.5272,63.5013,63.5207,21000.0
2014-08-25 11:55:00,97.79,97.8,97.77,97.77,14300.0,63.5142,63.5207,63.5013,63.5013,14300.0
2014-08-25 12:00:00,97.78,97.78,97.75,97.78,65900.0,63.5078,63.5078,63.4883,63.5078,65900.0
2014-08-25 12:05:00,97.78,97.79,97.7,97.73,57500.0,63.5078,63.5142,63.4558,63.4753,57500.0
2014-08-25 12:10:00,97.73,97.76,97.71,97.71,7700.0,63.4753,63.4948,63.4623,63.4623,7700.0
2014-08-25 12:15:00,97.71,97.79,97.71,97.77,40600.0,63.4623,63.5142,63.4623,63.5013,40600.0
2014-08-25 12:20:00,97.77,97.79,97.76,97.77,33300.0,63.5013,63.5142,63.4948,63.5013,33300.0
2014-08-25 12:25:00,97.78,97.78,97.72,97.74,39800.0,63.5078,63.5078,63.4688,63.4818,39800.0
2014-08-25 12:30:00,97.75,97.76,97.73,97.75,10200.0,63.4883,63.4948,63.4753,63.4883,10200.0
2014-08-25 12:35:00,97.74,97.74,97.65,97.68,44000.0,63.4818,63.4818,63.4233,63.4428,44000.0
2014-08-25 12:40:00,97.68,97.7,97.68,97.69,16500.0,63.4428,63.4558,63.4428,63.4493,16500.0
2014-08-25 12:45:00,97.7,97.71,97.67,97.7,7900.0,63.4558,63.4623,63.4363,63.4558,7900.0
2014-08-25 12:50:00,97.71,97.74,97.67,97.7,20700.0,63.4623,63.4818,63.4363,63.4558,20700.0
2014-08-25 12:55:00,97.7,97.71,97.66,97.69,13000.0,63.4558,63.4623,63.4298,63.4493,13000.0
2014-08-25 13:00:00,97.68,97.71,97.66,97.68,21200.0,63.4428,63.4623,63.4298,63.4428,21200.0
2014-08-25 13:05:00,97.7,97.73,97.68,97.72,39800.0,63.4558,63.4753,63.4428,63.4688,39800.0
2014-08-25 13:10:00,97.71,97.76,97.71,97.75,30400.0,63.4623,63.4948,63.4623,63.4883,30400.0
2014-08-25 13:15:00,97.75,97.76,97.68,97.69,14700.0,63.4883,63.4948,63.4428,63.4493,14700.0
2014-08-25 13:20:00,97.69,97.76,97.69,97.75,53100.0,63.4493,63.4948,63.4493,63.4883,53100.0
2014-08-25 13:25:00,97.75,97.76,97.71,97.74,33000.0,63.4883,63.4948,63.4623,63.4818,33000.0
2014-08-25 13:30:00,97.75,97.75,97.71,97.73,10900.0,63.4883,63.4883,63.4623,63.4753,10900.0
2014-08-25 13:35:00,97.73,97.75,97.7,97.7,10100.0,63.4753,63.4883,63.4558,63.4558,10100.0
2014-08-25 13:40:00,97.7,97.75,97.7,97.73,12400.0,63.4558,63.4883,63.4558,63.4753,12400.0
2014-08-25 13:45:00,97.72,97.75,97.69,97.7,16600.0,63.4688,63.4883,63.4493,63.4558,16600.0
2014-08-25 13:50:00,97.69,97.78,97.69,97.77,9600.0,63.4493,63.5078,63.4493,63.5013,9600.0
2014-08-25 13:55:00,97.77,97.82,97.77,97.79,38800.0,63.5013,63.5337,63.5013,63.5142,38800.0
2014-08-25 14:00:00,97.79,97.82,97.76,97.77,17400.0,63.5142,63.5337,63.4948,63.5013,17400.0
2014-08-25 14:05:00,97.77,97.8,97.77,97.78,31700.0,63.5013,63.5207,63.5013,63.5078,31700.0
2014-08-25 14:10:00,97.79,97.81,97.76,97.81,15000.0,63.5142,63.5272,63.4948,63.5272,15000.0
2014-08-25 14:15:00,97.81,97.81,97.77,97.8,24500.0,63.5272,63.5272,63.5013,63.5207,24500.0
2014-08-25 14:20:00,97.8,97.84,97.79,97.82,29700.0,63.5207,63.5467,63.5142,63.5337,29700.0
2014-08-25 14:25:00,97.81,97.82,97.75,97.77,55800.0,63.5272,63.5337,63.4883,63.5013,55800.0
2014-08-25 14:30:00,97.77,97.77,97.72,97.75,16900.0,63.5013,63.5013,63.4688,63.4883,16900.0
2014-08-25 14:35:00,97.76,97.8,97.76,97.78,17200.0,63.4948,63.5207,63.4948,63.5078,17200.0
2014-08-25 14:40:00,97.78,97.81,97.78,97.8,9800.0,63.5078,63.5272,63.5078,63.5207,9800.0
2014-08-25 14:45:00,97.8,97.81,97.77,97.78,11800.0,63.5207,63.5272,63.5013,63.5078,11800.0
2014-08-25 14:50:00,97.79,97.83,97.78,97.83,23800.0,63.5142,63.5402,63.5078,63.5402,23800.0
2014-08-25 14:55:00,97.83,97.89,97.83,97.89,48300.0,63.5402,63.5792,63.5402,63.5792,48300.0
2014-08-25 15:00:00,97.88,97.94,97.87,97.93,15200.0,63.5727,63.6117,63.5662,63.6052,15200.0
2014-08-25 15:05:00,97.93,97.94,97.9,97.91,14100.0,63.6052,63.6117,63.5857,63.5922,14100.0
2014-08-25 15:10:00,97.91,97.94,97.89,97.89,20800.0,63.5922,63.6117,63.5792,63.5792,20800.0
2014-08-25 15:15:00,97.88,97.93,97.86,97.92,40400.0,63.5727,63.6052,63.5597,63.5987,40400.0
2014-08-25 15:20:00,97.92,97.93,97.86,97.88,24200.0,63.5987,63.6052,63.5597,63.5727,24200.0
2014-08-25 15:25:00,97.88,97.91,97.86,97.89,66700.0,63.5727,63.5922,63.5597,63.5792,66700.0
2014-08-25 15:30:00,97.88,97.92,97.86,97.92,68400.0,63.5727,63.5987,63.5597,63.5987,68400.0
2014-08-25 15:35:00,97.92,97.93,97.89,97.92,61400.0,63.5987,63.6052,63.5792,63.5987,61400.0
2014-08-25 15:40:00,97.92,97.93,97.91,97.93,42500.0,63.5987,63.6052,63.5922,63.6052,42500.0
2014-08-25 15:45:00,97.93,97.93,97.91,97.92,170500.0,63.6052,63.6052,63.5922,63.5987,170500.0
2014-08-25 15:50:00,97.91,97.93,97.89,97.92,132100.0,63.5922,63.6052,63.5792,63.5987,132100.0
2014-08-25 15:55:00,97.93,97.93,97.85,97.88,377300.0,63.6052,63.6052,63.5532,63.5727,377300.0
2014-08-26 09:30:00,98.15,98.32,97.96,98.24,328500.0,63.7481,63.8585,63.6247,63.8065,328500.0
2014-08-26 09:35:00,98.23,98.36,98.17,98.24,298700.0,63.8,63.8845,63.7611,63.8065,298700.0
2014-08-26 09:40:00,98.24,98.4,98.19,98.35,163000.0,63.8065,63.9104,63.774,63.878,163000.0
2014-08-26 09:45:00,98.35,98.47,98.28,98.47,165300.0,63.878,63.9559,63.8325,63.9559,165300.0
2014-08-26 09:50:00,98.47,98.5,98.4,98.44,172100.0,63.9559,63.9754,63.9104,63.9364,172100.0
2014-08-26 09:55:00,98.44,98.52,98.44,98.49,98300.0,63.9364,63.9884,63.9364,63.9689,98300.0
2014-08-26 10:00:00,98.47,98.57,98.39,98.44,337800.0,63.9559,64.0209,63.9039,63.9364,337800.0
2014-08-26 10:05:00,98.43,98.44,98.33,98.37,102700.0,63.9299,63.9364,63.865,63.891,102700.0
2014-08-26 10:10:00,98.37,98.47,98.37,98.42,149400.0,63.891,63.9559,63.891,63.9234,149400.0
2014-08-26 10:15:00,98.42,98.51,98.42,98.51,87500.0,63.9234,63.9819,63.9234,63.9819,87500.0
2014-08-26 10:20:00,98.51,98.55,98.47,98.47,73000.0,63.9819,64.0079,63.9559,63.9559,73000.0
2014-08-26 10:25:00,98.48,98.56,98.47,98.55,77600.0,63.9624,64.0144,63.9559,64.0079,77600.0
2014-08-26 10:30:00,98.55,98.64,98.55,98.6,45600.0,64.0079,64.0663,64.0079,64.0403,45600.0
2014-08-26 10:35:00,98.6,98.67,98.58,98.67,38500.0,64.0403,64.0858,64.0274,64.0858,38500.0
2014-08-26 10:40:00,98.66,98.74,98.66,98.69,45200.0,64.0793,64.1313,64.0793,64.0988,45200.0
2014-08-26 10:45:00,98.7,98.79,98.69,98.71,92200.0,64.1053,64.1637,64.0988,64.1118,92200.0
2014-08-26 10:50:00,98.71,98.77,98.67,98.76,68600.0,64.1118,64.1508,64.0858,64.1443,68600.0
2014-08-26 10:55:00,98.76,98.81,98.74,98.8,72700.0,64.1443,64.1767,64.1313,64.1702,72700.0
2014-08-26 11:00:00,98.8,98.87,98.8,98.84,59900.0,64.1702,64.2157,64.1702,64.1962,59900.0
2014-08-26 11:05:00,98.84,98.87,98.8,98.83,41400.0,64.1962,64.2157,64.1702,64.1897,41400.0
2014-08-26 11:10:00,98.82,98.85,98.78,98.8,49000.0,64.1832,64.2027,64.1573,64.1702,49000.0
2014-08-26 11:15:00,98.81,98.84,98.78,98.81,29500.0,64.1767,64.1962,64.1573,64.1767,29500.0
2014-08-26 11:20:00,98.81,98.81,98.74,98.74,80200.0,64.1767,64.1767,64.1313,64.1313,80200.0
2014-08-26 11:25:00,98.74,98.82,98.73,98.8,49700.0,64.1313,64.1832,64.1248,64.1702,49700.0
2014-08-26 11:30:00,98.8,98.82,98.75,98.79,20200.0,64.1702,64.1832,64.1378,64.1637,20200.0
2014-08-26 11:35:00,98.8,98.82,98.76,98.78,55200.0,64.1702,64.1832,64.1443,64.1573,55200.0
2014-08-26 11:40:00,98.78,98.8,98.75,98.75,31100.0,64.1573,64.1702,64.1378,64.1378,31100.0
2014-08-26 11:45:00,98.75,98.77,98.75,98.77,62000.0,64.1378,64.1508,64.1378,64.1508,62000.0
2014-08-26 11:50:00,98.78,98.78,98.75,98.76,92700.0,64.1573,64.1573,64.1378,64.1443,92700.0
2014-08-26 11:55:00,98.76,98.76,98.65,98.66,85800.0,64.1443,64.1443,64.0728,64.0793,85800.0
2014-08-26 12:00:00,98.66,98.66,98.6,98.64,133600.0,64.0793,64.0793,64.0403,64.0663,133600.0
2014-08-26 12:05:00,98.64,98.64,98.6,98.62,171600.0,64.0663,64.0663,64.0403,64.0533,171600.0
2014-08-26 12:10:00,98.62,98.63,98.61,98.62,19500.0,64.0533,64.0598,64.0468,64.0533,19500.0
2014-08-26 12:15:00,98.63,98.64,98.61,98.62,31400.0,64.0598,64.0663,64.0468,64.0533,31400.0
2014-08-26 12:20:00,98.62,98.66,98.61,98.62,19600.0,64.0533,64.0793,64.0468,64.0533,19600.0
2014-08-26 12:25:00,98.64,98.64,98.6,98.62,32400.0,64.0663,64.0663,64.0403,64.0533,32400.0
2014-08-26 12:30:00,98.61,98.61,98.58,98.59,21900.0,64.0468,64.0468,64.0274,64.0338,21900.0
2014-08-26 12:35:00,98.6,98.64,98.59,98.64,54600.0,64.0403,64.0663,64.0338,64.0663,54600.0
2014-08-26 12:40:00,98.64,98.65,98.57,98.59,35900.0,64.0663,64.0728,64.0209,64.0338,35900.0
2014-08-26 12:45:00,98.58,98.62,98.58,98.61,20000.0,64.0274,64.0533,64.0274,64.0468,20000.0
2014-08-26 12:50:00,98.61,98.65,98.59,98.65,20700.0,64.0468,64.0728,64.0338,64.0728,20700.0
2014-08-26 12:55:00,98.65,98.65,98.61,98.65,17000.0,64.0728,64.0728,64.0468,64.0728,17000.0
2014-08-26 13:00:00,98.65,98.68,98.63,98.65,33900.0,64.0728,64.0923,64.0598,64.0728,33900.0
2014-08-26 13:05:00,98.65,98.67,98.59,98.6,71500.0,64.0728,64.0858,64.0338,64.0403,71500.0
2014-08-26 13:10:00,98.6,98.67,98.59,98.67,40200.0,64.0403,64.0858,64.0338,64.0858,40200.0
2014-08-26 13:15:00,98.67,98.69,98.66,98.69,34400.0,64.0858,64.0988,64.0793,64.0988,34400.0
2014-08-26 13:20:00,98.69,98.7,98.66,98.7,27200.0,64.0988,64.1053,64.0793,64.1053,27200.0
2014-08-26 13:25:00,98.7,98.72,98.67,98.69,36400.0,64.1053,64.1183,64.0858,64.0988,36400.0
2014-08-26 13:30:00,98.69,98.71,98.68,98.7,26900.0,64.0988,64.1118,64.0923,64.1053,26900.0
2014-08-26 13:35:00,98.69,98.7,98.65,98.65,23800.0,64.0988,64.1053,64.0728,64.0728,23800.0
2014-08-26 13:40:00,98.65,98.67,98.63,98.67,10700.0,64.0728,64.0858,64.0598,64.0858,10700.0
2014-08-26 13:45:00,98.66,98.68,98.58,98.59,145900.0,64.0793,64.0923,64.0274,64.0338,145900.0
2014-08-26 13:50:00,98.58,98.63,98.58,98.61,21100.0,64.0274,64.0598,64.0274,64.0468,21100.0
2014-08-26 13:55:00,98.62,98.66,98.61,98.64,36900.0,64.0533,64.0793,64.0468,64.0663,36900.0
2014-08-26 14:00:00,98.65,98.71,98.65,98.71,14000.0,64.0728,64.1118,64.0728,64.1118,14000.0
2014-08-26 14:05:00,98.71,98.71,98.67,98.68,48000.0,64.1118,64.1118,64.0858,64.0923,48000.0
2014-08-26 14:10:00,98.68,98.69,98.65,98.67,17200.0,64.0923,64.0988,64.0728,64.0858,17200.0
2014-08-26 14:15:00,98.66,98.67,98.64,98.65,22300.0,64.0793,64.0858,64.0663,64.0728,22300.0
2014-08-26 14:20:00,98.65,98.65,98.63,98.64,31600.0,64.0728,64.0728,64.0598,64.0663,31600.0
2014-08-26 14:25:00,98.63,98.63,98.6,98.62,20100.0,64.0598,64.0598,64.0403,64.0533,20100.0
2014-08-26 14:30:00,98.62,98.64,98.61,98.61,13800.0,64.0533,64.0663,64.0468,64.0468,13800.0
2014-08-26 14:35:00,98.62,98.63,98.61,98.63,5700.0,64.0533,64.0598,64.0468,64.0598,5700.0
2014-08-26 14:40:00,98.64,98.65,98.61,98.62,16400.0,64.0663,64.0728,64.0468,64.0533,16400.0
2014-08-26 14:45:00,98.62,98.65,98.62,98.64,18700.0,64.0533,64.0728,64.0533,64.0663,18700.0
2014-08-26 14:50:00,98.64,98.65,98.64,98.65,14700.0,64.0663,64.0728,64.0663,64.0728,14700.0
2014-08-26 14:55:00,98.64,98.64,98.62,98.62,11600.0,64.0663,64.0663,64.0533,64.0533,11600.0
2014-08-26 15:00:00,98.62,98.64,98.6,98.62,18000.0,64.0533,64.0663,64.0403,64.0533,18000.0
2014-08-26 15:05:00,98.62,98.62,98.55,98.55,14500.0,64.0533,64.0533,64.0079,64.0079,14500.0
2014-08-26 15:10:00,98.56,98.58,98.55,98.57,27400.0,64.0144,64.0274,64.0079,64.0209,27400.0
2014-08-26 15:15:00,98.57,98.57,98.51,98.53,18300.0,64.0209,64.0209,63.9819,63.9949,18300.0
2014-08-26 15:20:00,98.53,98.54,98.51,98.51,18500.0,63.9949,64.0014,63.9819,63.9819,18500.0
2014-08-26 15:25:00,98.51,98.51,98.45,98.45,40100.0,63.9819,63.9819,63.9429,63.9429,40100.0
2014-08-26 15:30:00,98.45,98.48,98.4,98.42,40000.0,63.9429,63.9624,63.9104,63.9234,40000.0
2014-08-26 15:35:00,98.43,98.49,98.42,98.45,149200.0,63.9299,63.9689,63.9234,63.9429,149200.0
2014-08-26 15:40:00,98.46,98.53,98.45,98.51,51700.0,63.9494,63.9949,63.9429,63.9819,51700.0
2014-08-26 15:45:00,98.51,98.51,98.47,98.47,73600.0,63.9819,63.9819,63.9559,63.9559,73600.0
2014-08-26 15:50:00,98.47,98.48,98.43,98.45,163600.0,63.9559,63.9624,63.9299,63.9429,163600.0
2014-08-26 15:55:00,98.45,98.45,98.33,98.38,242200.0,63.9429,63.9429,63.865,63.8975,242200.0
2014-08-27 09:30:00,98.46,98.51,98.13,98.14,249700.0,63.9494,63.9819,63.7351,63.7416,249700.0
2014-08-27 09:35:00,98.15,98.23,98.02,98.08,153100.0,63.7481,63.8,63.6636,63.7026,153100.0
2014-08-27 09:40:00,98.09,98.11,97.98,97.99,126100.0,63.7091,63.7221,63.6377,63.6441,126100.0
2014-08-27 09:45:00,97.99,98.04,97.93,98.02,117500.0,63.6441,63.6766,63.6052,63.6636,117500.0
2014-08-27 09:50:00,98.03,98.18,98.01,98.17,127300.0,63.6701,63.7676,63.6571,63.7611,127300.0
2014-08-27 09:55:00,98.18,98.22,98.09,98.16,103900.0,63.7676,63.7935,63.7091,63.7546,103900.0
2014-08-27 10:00:00,98.15,98.22,98.12,98.22,143600.0,63.7481,63.7935,63.7286,63.7935,143600.0
2014-08-27 10:05:00,98.22,98.27,98.2,98.24,60600.0,63.7935,63.826,63.7805,63.8065,60600.0
2014-08-27 10:10:00,98.26,98.27,98.14,98.18,52700.0,63.8195,63.826,63.7416,63.7676,52700.0
2014-08-27 10:15:00,98.19,98.23,98.16,98.18,61600.0,63.774,63.8,63.7546,63.7676,61600.0
2014-08-27 10:20:00,98.18,98.27,98.18,98.27,44700.0,63.7676,63.826,63.7676,63.826,44700.0
2014-08-27 10:25:00,98.27,98.27,98.16,98.18,12600.0,63.826,63.826,63.7546,63.7676,12600.0
2014-08-27 10:30:00,98.17,98.22,98.15,98.2,25100.0,63.7611,63.7935,63.7481,63.7805,25100.0
2014-08-27 10:35:00,98.21,98.31,98.2,98.3,47500.0,63.787,63.852,63.7805,63.8455,47500.0
2014-08-27 10:40:00,98.31,98.37,98.3,98.35,52800.0,63.852,63.891,63.8455,63.878,52800.0
2014-08-27 10:45:00,98.34,98.41,98.33,98.41,18700.0,63.8715,63.9169,63.865,63.9169,18700.0
2014-08-27 10:50:00,98.4,98.41,98.35,98.35,17100.0,63.9104,63.9169,63.878,63.878,17100.0
2014-08-27 10:55:00,98.35,98.37,98.31,98.35,16700.0,63.878,63.891,63.852,63.878,16700.0
2014-08-27 11:00:00,98.36,98.47,98.36,98.43,37700.0,63.8845,63.9559,63.8845,63.9299,37700.0
2014-08-27 11:05:00,98.43,98.47,98.42,98.45,16000.0,63.9299,63.9559,63.9234,63.9429,16000.0
2014-08-27 11:10:00,98.45,98.51,98.44,98.51,52000.0,63.9429,63.9819,63.9364,63.9819,52000.0
2014-08-27 11:15:00,98.52,98.57,98.52,98.57,14400.0,63.9884,64.0209,63.9884,64.0209,14400.0
2014-08-27 11:20:00,98.57,98.57,98.5,98.51,49200.0,64.0209,64.0209,63.9754,63.9819,49200.0
2014-08-27 11:25:00,98.51,98.52,98.39,98.39,20600.0,63.9819,63.9884,63.9039,63.9039,20600.0
2014-08-27 11:30:00,98.37,98.37,98.31,98.33,37500.0,63.891,63.891,63.852,63.865,37500.0
2014-08-27 11:35:00,98.32,98.34,98.27,98.33,26200.0,63.8585,63.8715,63.826,63.865,26200.0
2014-08-27 11:40:00,98.33,98.33,98.27,98.3,25300.0,63.865,63.865,63.826,63.8455,25300.0
2014-08-27 11:45:00,98.3,98.36,98.3,98.34,32200.0,63.8455,63.8845,63.8455,63.8715,32200.0
2014-08-27 11:50:00,98.34,98.35,98.29,98.31,39000.0,63.8715,63.878,63.839,63.852,39000.0
2014-08-27 11:55:00,98.31,98.34,98.31,98.32,15100.0,63.852,63.8715,63.852,63.8585,15100.0
2014-08-27 12:00:00,98.33,98.33,98.24,98.24,21200.0,63.865,63.865,63.8065,63.8065,21200.0
2014-08-27 12:05:00,98.25,98.25,98.1,98.11,161700.0,63.813,63.813,63.7156,63.7221,161700.0
2014-08-27 12:10:00,98.12,98.18,98.12,98.17,26600.0,63.7286,63.7676,63.7286,63.7611,26600.0
2014-08-27 12:15:00,98.17,98.19,98.11,98.12,8500.0,63.7611,63.774,63.7221,63.7286,8500.0
2014-08-27 12:20:00,98.11,98.15,98.11,98.15,11500.0,63.7221,63.7481,63.7221,63.7481,11500.0
2014-08-27 12:25:00,98.15,98.16,98.15,98.15,5200.0,63.7481,63.7546,63.7481,63.7481,5200.0
2014-08-27 12:30:00,98.14,98.18,98.14,98.18,11100.0,63.7416,63.7676,63.7416,63.7676,11100.0
2014-08-27 12:35:00,98.17,98.17,98.14,98.17,27600.0,63.7611,63.7611,63.7416,63.7611,27600.0
2014-08-27 12:40:00,98.18,98.24,98.18,98.23,17700.0,63.7676,63.8065,63.7676,63.8,17700.0
2014-08-27 12:45:00,98.24,98.24,98.2,98.2,8100.0,63.8065,63.8065,63.7805,63.7805,8100.0
2014-08-27 12:50:00,98.21,98.23,98.2,98.21,13000.0,63.787,63.8,63.7805,63.787,13000.0
2014-08-27 12:55:00,98.21,98.23,98.2,98.21,20500.0,63.787,63.8,63.7805,63.787,20500.0
2014-08-27 13:00:00,98.22,98.23,98.21,98.22,5400.0,63.7935,63.8,63.787,63.7935,5400.0
2014-08-27 13:05:00,98.23,98.24,98.2,98.23,26200.0,63.8,63.8065,63.7805,63.8,26200.0
2014-08-27 13:10:00,98.23,98.25,98.22,98.23,5700.0,63.8,63.813,63.7935,63.8,5700.0
2014-08-27 13:15:00,98.23,98.24,98.21,98.21,27400.0,63.8,63.8065,63.787,63.787,27400.0
2014-08-27 13:20:00,98.21,98.23,98.17,98.18,8100.0,63.787,63.8,63.7611,63.7676,8100.0
2014-08-27 13:25:00,98.17,98.2,98.16,98.2,37500.0,63.7611,63.7805,63.7546,63.7805,37500.0
2014-08-27 13:30:00,98.2,98.21,98.18,98.18,10400.0,63.7805,63.787,63.7676,63.7676,10400.0
2014-08-27 13:35:00,98.19,98.2,98.18,98.2,14200.0,63.774,63.7805,63.7676,63.7805,14200.0
2014-08-27 13:40:00,98.19,98.21,98.16,98.21,13500.0,63.774,63.787,63.7546,63.787,13500.0
2014-08-27 13:45:00,98.21,98.24,98.2,98.22,9700.0,63.787,63.8065,63.7805,63.7935,9700.0
2014-08-27 13:50:00,98.22,98.23,98.2,98.23,9800.0,63.7935,63.8,63.7805,63.8,9800.0
2014-08-27 13:55:00,98.23,98.23,98.19,98.22,8500.0,63.8,63.8,63.774,63.7935,8500.0
2014-08-27 14:00:00,98.22,98.23,98.17,98.18,14300.0,63.7935,63.8,63.7611,63.7676,14300.0
2014-08-27 14:05:00,98.17,98.18,98.15,98.17,6900.0,63.7611,63.7676,63.7481,63.7611,6900.0
2014-08-27 14:10:00,98.17,98.22,98.17,98.22,21800.0,63.7611,63.7935,63.7611,63.7935,21800.0
2014-08-27 14:15:00,98.21,98.21,98.18,98.18,12300.0,63.787,63.787,63.7676,63.7676,12300.0
2014-08-27 14:20:00,98.17,98.22,98.15,98.21,8600.0,63.7611,63.7935,63.7481,63.787,8600.0
2014-08-27 14:25:00,98.22,98.23,98.21,98.21,11900.0,63.7935,63.8,63.787,63.787,11900.0
2014-08-27 14:30:00,98.22,98.25,98.21,98.24,11000.0,63.7935,63.813,63.787,63.8065,11000.0
2014-08-27 14:35:00,98.23,98.23,98.21,98.21,11600.0,63.8,63.8,63.787,63.787,11600.0
2014-08-27 14:40:00,98.2,98.2,98.13,98.14,22700.0,63.7805,63.7805,63.7351,63.7416,22700.0
2014-08-27 14:45:00,98.14,98.15,98.08,98.1,16800.0,63.7416,63.7481,63.7026,63.7156,16800.0
2014-08-27 14:50:00,98.1,98.13,98.1,98.11,13500.0,63.7156,63.7351,63.7156,63.7221,13500.0
2014-08-27 14:55:00,98.12,98.14,97.98,97.98,62600.0,63.7286,63.7416,63.6377,63.6377,62600.0
2014-08-27 15:00:00,97.98,98.01,97.95,97.98,41100.0,63.6377,63.6571,63.6182,63.6377,41100.0
2014-08-27 15:05:00,97.98,97.99,97.91,97.99,32700.0,63.6377,63.6441,63.5922,63.6441,32700.0
2014-08-27 15:10:00,97.99,98.03,97.99,98.01,34500.0,63.6441,63.6701,63.6441,63.6571,34500.0
2014-08-27 15:15:00,98.01,98.02,97.98,98.02,24500.0,63.6571,63.6636,63.6377,63.6636,24500.0
2014-08-27 15:20:00,98.02,98.06,98.02,98.05,46500.0,63.6636,63.6896,63.6636,63.6831,46500.0
2014-08-27 15:25:00,98.04,98.09,98.03,98.07,40200.0,63.6766,63.7091,63.6701,63.6961,40200.0
2014-08-27 15:30:00,98.07,98.08,98.04,98.06,41800.0,63.6961,63.7026,63.6766,63.6896,41800.0
2014-08-27 15:35:00,98.06,98.1,98.04,98.1,60800.0,63.6896,63.7156,63.6766,63.7156,60800.0
2014-08-27 15:40:00,98.1,98.18,98.1,98.16,198500.0,63.7156,63.7676,63.7156,63.7546,198500.0
2014-08-27 15:45:00,98.16,98.17,98.12,98.13,70100.0,63.7546,63.7611,63.7286,63.7351,70100.0
2014-08-27 15:50:00,98.14,98.19,98.14,98.18,210400.0,63.7416,63.774,63.7416,63.7676,210400.0
2014-08-27 15:55:00,98.19,98.2,98.15,98.18,214000.0,63.774,63.7805,63.7481,63.7676,214000.0
2014-08-28 09:30:00,97.87,97.99,97.71,97.79,94800.0,63.5662,63.6441,63.4623,63.5142,94800.0
2014-08-28 09:35:00,97.78,97.87,97.77,97.8,95200.0,63.5078,63.5662,63.5013,63.5207,95200.0
2014-08-28 09:40:00,97.8,97.84,97.77,97.83,89100.0,63.5207,63.5467,63.5013,63.5402,89100.0
2014-08-28 09:45:00,97.84,97.91,97.82,97.89,61800.0,63.5467,63.5922,63.5337,63.5792,61800.0
2014-08-28 09:50:00,97.89,98.0,97.85,97.99,159200.0,63.5792,63.6506,63.5532,63.6441,159200.0
2014-08-28 09:55:00,98.03,98.04,97.96,97.96,66300.0,63.6701,63.6766,63.6247,63.6247,66300.0
2014-08-28 10:00:00,97.98,98.01,97.94,97.96,36600.0,63.6377,63.6571,63.6117,63.6247,36600.0
2014-08-28 10:05:00,97.96,98.08,97.96,98.08,33400.0,63.6247,63.7026,63.6247,63.7026,33400.0
2014-08-28 10:10:00,98.08,98.09,97.95,97.96,40000.0,63.7026,63.7091,63.6182,63.6247,40000.0
2014-08-28 10:15:00,97.96,97.98,97.92,97.94,120900.0,63.6247,63.6377,63.5987,63.6117,120900.0
2014-08-28 10:20:00,97.93,98.04,97.9,98.01,60700.0,63.6052,63.6766,63.5857,63.6571,60700.0
2014-08-28 10:25:00,98.0,98.03,97.98,98.0,35600.0,63.6506,63.6701,63.6377,63.6506,35600.0
2014-08-28 10:30:00,98.0,98.05,97.99,98.02,40200.0,63.6506,63.6831,63.6441,63.6636,40200.0
2014-08-28 10:35:00,98.03,98.08,98.0,98.04,32500.0,63.6701,63.7026,63.6506,63.6766,32500.0
2014-08-28 10:40:00,98.04,98.08,98.02,98.07,23600.0,63.6766,63.7026,63.6636,63.6961,23600.0
2014-08-28 10:45:00,98.07,98.23,98.07,98.19,111700.0,63.6961,63.8,63.6961,63.774,111700.0
2014-08-28 10:50:00,98.19,98.26,98.15,98.26,59400.0,63.774,63.8195,63.7481,63.8195,59400.0
2014-08-28 10:55:00,98.25,98.29,98.19,98.22,30200.0,63.813,63.839,63.774,63.7935,30200.0
2014-08-28 11:00:00,98.22,98.27,98.2,98.23,69500.0,63.7935,63.826,63.7805,63.8,69500.0
2014-08-28 11:05:00,98.23,98.24,98.18,98.2,16400.0,63.8,63.8065,63.7676,63.7805,16400.0
2014-08-28 11:10:00,98.21,98.26,98.19,98.21,83000.0,63.787,63.8195,63.774,63.787,83000.0
2014-08-28 11:15:00,98.21,98.21,98.12,98.14,76700.0,63.787,63.787,63.7286,63.7416,76700.0
2014-08-28 11:20:00,98.15,98.2,98.15,98.19,28500.0,63.7481,63.7805,63.7481,63.774,28500.0
2014-08-28 11:25:00,98.19,98.2,98.17,98.19,28900.0,63.774,63.7805,63.7611,63.774,28900.0
2014-08-28 11:30:00,98.18,98.21,98.16,98.16,16800.0,63.7676,63.787,63.7546,63.7546,16800.0
2014-08-28 11:35:00,98.16,98.22,98.16,98.19,22600.0,63.7546,63.7935,63.7546,63.774,22600.0
2014-08-28 11:40:00,98.18,98.21,98.16,98.17,18800.0,63.7676,63.787,63.7546,63.7611,18800.0
2014-08-28 11:45:00,98.17,98.18,98.11,98.13,16200.0,63.7611,63.7676,63.7221,63.7351,16200.0
2014-08-28 11:50:00,98.12,98.16,98.11,98.14,10400.0,63.7286,63.7546,63.7221,63.7416,10400.0
2014-08-28 11:55:00,98.15,98.16,98.12,98.13,16700.0,63.7481,63.7546,63.7286,63.7351,16700.0
2014-08-28 12:00:00,98.13,98.15,98.1,98.1,22100.0,63.7351,63.7481,63.7156,63.7156,22100.0
2014-08-28 12:05:00,98.09,98.1,98.08,98.08,28400.0,63.7091,63.7156,63.7026,63.7026,28400.0
2014-08-28 12:10:00,98.08,98.11,98.06,98.07,13800.0,63.7026,63.7221,63.6896,63.6961,13800.0
2014-08-28 12:15:00,98.06,98.13,98.05,98.12,35200.0,63.6896,63.7351,63.6831,63.7286,35200.0
2014-08-28 12:20:00,98.13,98.16,98.09,98.15,32500.0,63.7351,63.7546,63.7091,63.7481,32500.0
2014-08-28 12:25:00,98.16,98.22,98.16,98.22,19700.0,63.7546,63.7935,63.7546,63.7935,19700.0
2014-08-28 12:30:00,98.21,98.22,98.17,98.2,22900.0,63.787,63.7935,63.7611,63.7805,22900.0
2014-08-28 12:35:00,98.18,98.22,98.17,98.2,7700.0,63.7676,63.7935,63.7611,63.7805,7700.0
2014-08-28 12:40:00,98.22,98.23,98.2,98.21,8400.0,63.7935,63.8,63.7805,63.787,8400.0
2014-08-28 12:45:00,98.22,98.28,98.21,98.26,23200.0,63.7935,63.8325,63.787,63.8195,23200.0
2014-08-28 12:50:00,98.25,98.26,98.23,98.24,16300.0,63.813,63.8195,63.8,63.8065,16300.0
2014-08-28 12:55:00,98.24,98.24,98.22,98.23,14000.0,63.8065,63.8065,63.7935,63.8,14000.0
2014-08-28 13:00:00,98.24,98.25,98.21,98.22,8800.0,63.8065,63.813,63.787,63.7935,8800.0
2014-08-28 13:05:00,98.22,98.23,98.2,98.23,9500.0,63.7935,63.8,63.7805,63.8,9500.0
2014-08-28 13:10:00,98.23,98.23,98.21,98.21,6300.0,63.8,63.8,63.787,63.787,6300.0
2014-08-28 13:15:00,98.22,98.23,98.19,98.2,11500.0,63.7935,63.8,63.774,63.7805,11500.0
2014-08-28 13:20:00,98.19,98.2,98.18,98.19,14200.0,63.774,63.7805,63.7676,63.774,14200.0
2014-08-28 13:25:00,98.19,98.21,98.18,98.2,7000.0,63.774,63.787,63.7676,63.7805,7000.0
2014-08-28 13:30:00,98.19,98.22,98.19,98.21,9600.0,63.774,63.7935,63.774,63.787,9600.0
2014-08-28 13:35:00,98.21,98.22,98.2,98.2,10800.0,63.787,63.7935,63.7805,63.7805,10800.0
2014-08-28 13:40:00,98.2,98.26,98.2,98.26,7200.0,63.7805,63.8195,63.7805,63.8195,7200.0
2014-08-28 13:45:00,98.26,98.28,98.24,98.27,61500.0,63.8195,63.8325,63.8065,63.826,61500.0
2014-08-28 13:50:00,98.27,98.27,98.23,98.24,37200.0,63.826,63.826,63.8,63.8065,37200.0
2014-08-28 13:55:00,98.25,98.25,98.22,98.22,16700.0,63.813,63.813,63.7935,63.7935,16700.0
2014-08-28 14:00:00,98.22,98.23,98.17,98.17,15400.0,63.7935,63.8,63.7611,63.7611,15400.0
2014-08-28 14:05:00,98.17,98.2,98.17,98.2,9200.0,63.7611,63.7805,63.7611,63.7805,9200.0
2014-08-28 14:10:00,98.19,98.23,98.18,98.22,11700.0,63.774,63.8,63.7676,63.7935,11700.0
2014-08-28 14:15:00,98.22,98.22,98.18,98.21,14500.0,63.7935,63.7935,63.7676,63.787,14500.0
2014-08-28 14:20:00,98.22,98.22,98.17,98.19,24000.0,63.7935,63.7935,63.7611,63.774,24000.0
2014-08-28 14:25:00,98.19,98.22,98.19,98.19,17500.0,63.774,63.7935,63.774,63.774,17500.0
2014-08-28 14:30:00,98.19,98.24,98.19,98.23,11900.0,63.774,63.8065,63.774,63.8,11900.0
2014-08-28 14:35:00,98.21,98.22,98.19,98.22,17300.0,63.787,63.7935,63.774,63.7935,17300.0
2014-08-28 14:40:00,98.22,98.23,98.2,98.21,15100.0,63.7935,63.8,63.7805,63.787,15100.0
2014-08-28 14:45:00,98.22,98.23,98.17,98.18,15200.0,63.7935,63.8,63.7611,63.7676,15200.0
2014-08-28 14:50:00,98.18,98.2,98.18,98.19,10600.0,63.7676,63.7805,63.7676,63.774,10600.0
2014-08-28 14:55:00,98.2,98.2,98.14,98.16,34800.0,63.7805,63.7805,63.7416,63.7546,34800.0
2014-08-28 15:00:00,98.16,98.19,98.14,98.17,18300.0,63.7546,63.774,63.7416,63.7611,18300.0
2014-08-28 15:05:00,98.18,98.2,98.16,98.16,22500.0,63.7676,63.7805,63.7546,63.7546,22500.0
2014-08-28 15:10:00,98.16,98.17,98.13,98.15,28900.0,63.7546,63.7611,63.7351,63.7481,28900.0
2014-08-28 15:15:00,98.16,98.2,98.16,98.19,30700.0,63.7546,63.7805,63.7546,63.774,30700.0
2014-08-28 15:20:00,98.18,98.22,98.18,98.22,37500.0,63.7676,63.7935,63.7676,63.7935,37500.0
2014-08-28 15:25:00,98.22,98.22,98.19,98.19,13500.0,63.7935,63.7935,63.774,63.774,13500.0
2014-08-28 15:30:00,98.19,98.24,98.19,98.23,55300.0,63.774,63.8065,63.774,63.8,55300.0
2014-08-28 15:35:00,98.23,98.23,98.2,98.21,39600.0,63.8,63.8,63.7805,63.787,39600.0
2014-08-28 15:40:00,98.21,98.21,98.17,98.18,30500.0,63.787,63.787,63.7611,63.7676,30500.0
2014-08-28 15:45:00,98.18,98.19,98.13,98.14,68600.0,63.7676,63.774,63.7351,63.7416,68600.0
2014-08-28 15:50:00,98.14,98.15,98.1,98.1,70600.0,63.7416,63.7481,63.7156,63.7156,70600.0
2014-08-28 15:55:00,98.1,98.18,98.07,98.18,141300.0,63.7156,63.7676,63.6961,63.7676,141300.0
2014-08-29 09:30:00,98.41,98.42,98.15,98.21,135200.0,63.9169,63.9234,63.7481,63.787,135200.0
2014-08-29 09:35:00,98.2,98.33,98.19,98.33,91400.0,63.7805,63.865,63.774,63.865,91400.0
2014-08-29 09:40:00,98.34,98.45,98.29,98.33,97300.0,63.8715,63.9429,63.839,63.865,97300.0
2014-08-29 09:45:00,98.35,98.35,98.17,98.19,102400.0,63.878,63.878,63.7611,63.774,102400.0
2014-08-29 09:50:00,98.2,98.21,98.1,98.12,80500.0,63.7805,63.787,63.7156,63.7286,80500.0
2014-08-29 09:55:00,98.12,98.28,98.1,98.25,85900.0,63.7286,63.8325,63.7156,63.813,85900.0
2014-08-29 10:00:00,98.25,98.27,98.17,98.22,65200.0,63.813,63.826,63.7611,63.7935,65200.0
2014-08-29 10:05:00,98.21,98.26,98.09,98.15,100100.0,63.787,63.8195,63.7091,63.7481,100100.0
2014-08-29 10:10:00,98.15,98.16,98.06,98.11,115000.0,63.7481,63.7546,63.6896,63.7221,115000.0
2014-08-29 10:15:00,98.11,98.21,98.09,98.16,181100.0,63.7221,63.787,63.7091,63.7546,181100.0
2014-08-29 10:20:00,98.17,98.21,98.12,98.15,97500.0,63.7611,63.787,63.7286,63.7481,97500.0
2014-08-29 10:25:00,98.16,98.27,98.16,98.22,110000.0,63.7546,63.826,63.7546,63.7935,110000.0
2014-08-29 10:30:00,98.22,98.25,98.14,98.25,113200.0,63.7935,63.813,63.7416,63.813,113200.0
2014-08-29 10:35:00,98.25,98.27,98.22,98.23,56500.0,63.813,63.826,63.7935,63.8,56500.0
2014-08-29 10:40:00,98.21,98.28,98.2,98.21,79900.0,63.787,63.8325,63.7805,63.787,79900.0
2014-08-29 10:45:00,98.2,98.28,98.2,98.27,62700.0,63.7805,63.8325,63.7805,63.826,62700.0
2014-08-29 10:50:00,98.28,98.31,98.22,98.22,66400.0,63.8325,63.852,63.7935,63.7935,66400.0
2014-08-29 10:55:00,98.21,98.28,98.19,98.28,62300.0,63.787,63.8325,63.774,63.8325,62300.0
2014-08-29 11:00:00,98.28,98.3,98.21,98.23,60800.0,63.8325,63.8455,63.787,63.8,60800.0
2014-08-29 11:05:00,98.23,98.26,98.16,98.21,91000.0,63.8,63.8195,63.7546,63.787,91000.0
2014-08-29 11:10:00,98.21,98.3,98.17,98.27,38800.0,63.787,63.8455,63.7611,63.826,38800.0
2014-08-29 11:15:00,98.26,98.29,98.2,98.2,68600.0,63.8195,63.839,63.7805,63.7805,68600.0
2014-08-29 11:20:00,98.21,98.27,98.21,98.27,33400.0,63.787,63.826,63.787,63.826,33400.0
2014-08-29 11:25:00,98.26,98.31,98.22,98.3,70300.0,63.8195,63.852,63.7935,63.8455,70300.0
2014-08-29 11:30:00,98.3,98.35,98.28,98.35,113800.0,63.8455,63.878,63.8325,63.878,113800.0
2014-08-29 11:35:00,98.35,98.44,98.34,98.38,122300.0,63.878,63.9364,63.8715,63.8975,122300.0
2014-08-29 11:40:00,98.39,98.41,98.36,98.38,63600.0,63.9039,63.9169,63.8845,63.8975,63600.0
2014-08-29 11:45:00,98.38,98.39,98.35,98.38,63300.0,63.8975,63.9039,63.878,63.8975,63300.0
2014-08-29 11:50:00,98.38,98.42,98.34,98.42,34200.0,63.8975,63.9234,63.8715,63.9234,34200.0
2014-08-29 11:55:00,98.41,98.43,98.39,98.42,49600.0,63.9169,63.9299,63.9039,63.9234,49600.0
2014-08-29 12:00:00,98.42,98.5,98.42,98.47,73300.0,63.9234,63.9754,63.9234,63.9559,73300.0
2014-08-29 12:05:00,98.47,98.48,98.45,98.47,132400.0,63.9559,63.9624,63.9429,63.9559,132400.0
2014-08-29 12:10:00,98.46,98.47,98.42,98.44,35600.0,63.9494,63.9559,63.9234,63.9364,35600.0
2014-08-29 12:15:00,98.44,98.45,98.39,98.39,37300.0,63.9364,63.9429,63.9039,63.9039,37300.0
2014-08-29 12:20:00,98.39,98.41,98.37,98.37,93700.0,63.9039,63.9169,63.891,63.891,93700.0
2014-08-29 12:25:00,98.37,98.39,98.34,98.37,131400.0,63.891,63.9039,63.8715,63.891,131400.0
2014-08-29 12:30:00,98.37,98.37,98.32,98.32,20100.0,63.891,63.891,63.8585,63.8585,20100.0
2014-08-29 12:35:00,98.31,98.34,98.31,98.33,26500.0,63.852,63.8715,63.852,63.865,26500.0
2014-08-29 12:40:00,98.33,98.34,98.3,98.32,18700.0,63.865,63.8715,63.8455,63.8585,18700.0
2014-08-29 12:45:00,98.33,98.36,98.33,98.36,12300.0,63.865,63.8845,63.865,63.8845,12300.0
2014-08-29 12:50:00,98.36,98.39,98.36,98.38,40500.0,63.8845,63.9039,63.8845,63.8975,40500.0
2014-08-29 12:55:00,98.38,98.42,98.37,98.4,19100.0,63.8975,63.9234,63.891,63.9104,19100.0
2014-08-29 13:00:00,98.4,98.43,98.39,98.41,36100.0,63.9104,63.9299,63.9039,63.9169,36100.0
2014-08-29 13:05:00,98.41,98.43,98.38,98.42,15600.0,63.9169,63.9299,63.8975,63.9234,15600.0
2014-08-29 13:10:00,98.41,98.44,98.41,98.43,15100.0,63.9169,63.9364,63.9169,63.9299,15100.0
2014-08-29 13:15:00,98.44,98.45,98.42,98.45,18800.0,63.9364,63.9429,63.9234,63.9429,18800.0
2014-08-29 13:20:00,98.45,98.47,98.44,98.45,22800.0,63.9429,63.9559,63.9364,63.9429,22800.0
2014-08-29 13:25:00,98.46,98.5,98.44,98.49,27200.0,63.9494,63.9754,63.9364,63.9689,27200.0
2014-08-29 13:30:00,98.49,98.5,98.47,98.48,29200.0,63.9689,63.9754,63.9559,63.9624,29200.0
2014-08-29 13:35:00,98.47,98.5,98.46,98.5,60000.0,63.9559,63.9754,63.9494,63.9754,60000.0
2014-08-29 13:40:00,98.5,98.5,98.48,98.5,102200.0,63.9754,63.9754,63.9624,63.9754,102200.0
2014-08-29 13:45:00,98.49,98.49,98.47,98.49,25900.0,63.9689,63.9689,63.9559,63.9689,25900.0
2014-08-29 13:50:00,98.48,98.5,98.45,98.49,27900.0,63.9624,63.9754,63.9429,63.9689,27900.0
2014-08-29 13:55:00,98.48,98.5,98.46,98.48,13500.0,63.9624,63.9754,63.9494,63.9624,13500.0
2014-08-29 14:00:00,98.48,98.5,98.48,98.5,52500.0,63.9624,63.9754,63.9624,63.9754,52500.0
2014-08-29 14:05:00,98.5,98.52,98.49,98.52,16500.0,63.9754,63.9884,63.9689,63.9884,16500.0
2014-08-29 14:10:00,98.51,98.53,98.49,98.52,14900.0,63.9819,63.9949,63.9689,63.9884,14900.0
2014-08-29 14:15:00,98.53,98.55,98.49,98.52,31200.0,63.9949,64.0079,63.9689,63.9884,31200.0
2014-08-29 14:20:00,98.51,98.54,98.51,98.51,21300.0,63.9819,64.0014,63.9819,63.9819,21300.0
2014-08-29 14:25:00,98.51,98.56,98.51,98.55,11500.0,63.9819,64.0144,63.9819,64.0079,11500.0
2014-08-29 14:30:00,98.55,98.55,98.52,98.53,27500.0,64.0079,64.0079,63.9884,63.9949,27500.0
2014-08-29 14:35:00,98.53,98.54,98.52,98.52,13100.0,63.9949,64.0014,63.9884,63.9884,13100.0
2014-08-29 14:40:00,98.53,98.53,98.49,98.52,55600.0,63.9949,63.9949,63.9689,63.9884,55600.0
2014-08-29 14:45:00,98.51,98.55,98.51,98.52,43400.0,63.9819,64.0079,63.9819,63.9884,43400.0
2014-08-29 14:50:00,98.52,98.56,98.51,98.56,23400.0,63.9884,64.0144,63.9819,64.0144,23400.0
2014-08-29 14:55:00,98.56,98.58,98.54,98.57,27200.0,64.0144,64.0274,64.0014,64.0209,27200.0
2014-08-29 15:00:00,98.57,98.61,98.55,98.57,70200.0,64.0209,64.0468,64.0079,64.0209,70200.0
2014-08-29 15:05:00,98.57,98.57,98.52,98.52,22400.0,64.0209,64.0209,63.9884,63.9884,22400.0
2014-08-29 15:10:00,98.52,98.56,98.51,98.54,29500.0,63.9884,64.0144,63.9819,64.0014,29500.0
2014-08-29 15:15:00,98.55,98.58,98.55,98.57,26300.0,64.0079,64.0274,64.0079,64.0209,26300.0
2014-08-29 15:20:00,98.57,98.57,98.53,98.55,35600.0,64.0209,64.0209,63.9949,64.0079,35600.0
2014-08-29 15:25:00,98.55,98.57,98.53,98.57,22000.0,64.0079,64.0209,63.9949,64.0209,22000.0
2014-08-29 15:30:00,98.56,98.64,98.55,98.63,74500.0,64.0144,64.0663,64.0079,64.0598,74500.0
2014-08-29 15:35:00,98.64,98.69,98.63,98.66,41100.0,64.0663,64.0988,64.0598,64.0793,41100.0
2014-08-29 15:40:00,98.66,98.72,98.66,98.71,108600.0,64.0793,64.1183,64.0793,64.1118,108600.0
2014-08-29 15:45:00,98.72,98.75,98.7,98.74,125500.0,64.1183,64.1378,64.1053,64.1313,125500.0
2014-08-29 15:50:00,98.74,98.76,98.73,98.73,150500.0,64.1313,64.1443,64.1248,64.1248,150500.0
2014-08-29 15:55:00,98.74,98.79,98.73,98.76,318700.0,64.1313,64.1637,64.1248,64.1443,318700.0
2014-09-02 09:30:00,98.6,98.69,98.39,98.47,306300.0,64.0403,64.0988,63.9039,63.9559,306300.0
2014-09-02 09:35:00,98.46,98.48,98.17,98.19,197900.0,63.9494,63.9624,63.7611,63.774,197900.0
2014-09-02 09:40:00,98.17,98.42,98.16,98.4,125500.0,63.7611,63.9234,63.7546,63.9104,125500.0
2014-09-02 09:45:00,98.39,98.39,98.28,98.33,110500.0,63.9039,63.9039,63.8325,63.865,110500.0
2014-09-02 09:50:00,98.35,98.36,98.21,98.22,63500.0,63.878,63.8845,63.787,63.7935,63500.0
2014-09-02 09:55:00,98.21,98.21,98.11,98.21,74100.0,63.787,63.787,63.7221,63.787,74100.0
2014-09-02 10:00:00,98.21,98.26,98.1,98.15,205600.0,63.787,63.8195,63.7156,63.7481,205600.0
2014-09-02 10:05:00,98.13,98.17,98.08,98.11,124200.0,63.7351,63.7611,63.7026,63.7221,124200.0
2014-09-02 10:10:00,98.11,98.22,98.07,98.16,124400.0,63.7221,63.7935,63.6961,63.7546,124400.0
2014-09-02 10:15:00,98.16,98.17,98.08,98.12,75000.0,63.7546,63.7611,63.7026,63.7286,75000.0
2014-09-02 10:20:00,98.12,98.12,98.03,98.09,81000.0,63.7286,63.7286,63.6701,63.7091,81000.0
2014-09-02 10:25:00,98.09,98.12,98.05,98.06,67400.0,63.7091,63.7286,63.6831,63.6896,67400.0
2014-09-02 10:30:00,98.06,98.15,98.02,98.15,53700.0,63.6896,63.7481,63.6636,63.7481,53700.0
2014-09-02 10:35:00,98.14,98.14,98.01,98.03,109800.0,63.7416,63.7416,63.6571,63.6701,109800.0
2014-09-02 10:40:00,98.03,98.08,98.0,98.07,24300.0,63.6701,63.7026,63.6506,63.6961,24300.0
2014-09-02 10:45:00,98.06,98.12,98.05,98.05,47200.0,63.6896,63.7286,63.6831,63.6831,47200.0
2014-09-02 10:50:00,98.04,98.06,98.01,98.02,40100.0,63.6766,63.6896,63.6571,63.6636,40100.0
2014-09-02 10:55:00,98.02,98.03,97.92,97.96,50500.0,63.6636,63.6701,63.5987,63.6247,50500.0
2014-09-02 11:00:00,97.96,97.99,97.87,97.88,57800.0,63.6247,63.6441,63.5662,63.5727,57800.0
2014-09-02 11:05:00,97.88,97.89,97.84,97.89,260700.0,63.5727,63.5792,63.5467,63.5792,260700.0
2014-09-02 11:10:00,97.89,97.92,97.75,97.75,90700.0,63.5792,63.5987,63.4883,63.4883,90700.0
2014-09-02 11:15:00,97.75,97.78,97.65,97.67,57200.0,63.4883,63.5078,63.4233,63.4363,57200.0
2014-09-02 11:20:00,97.68,97.77,97.64,97.66,159900.0,63.4428,63.5013,63.4168,63.4298,159900.0
2014-09-02 11:25:00,97.65,97.72,97.63,97.64,47300.0,63.4233,63.4688,63.4103,63.4168,47300.0
2014-09-02 11:30:00,97.64,97.68,97.62,97.68,214100.0,63.4168,63.4428,63.4038,63.4428,214100.0
2014-09-02 11:35:00,97.68,97.72,97.64,97.71,37700.0,63.4428,63.4688,63.4168,63.4623,37700.0
2014-09-02 11:40:00,97.7,97.72,97.6,97.71,73600.0,63.4558,63.4688,63.3908,63.4623,73600.0
2014-09-02 11:45:00,97.71,97.72,97.59,97.61,108400.0,63.4623,63.4688,63.3844,63.3973,108400.0
2014-09-02 11:50:00,97.6,97.6,97.53,97.56,113300.0,63.3908,63.3908,63.3454,63.3649,113300.0
2014-09-02 11:55:00,97.56,97.6,97.54,97.59,50900.0,63.3649,63.3908,63.3519,63.3844,50900.0
2014-09-02 12:00:00,97.58,97.58,97.46,97.53,131400.0,63.3779,63.3779,63.2999,63.3454,131400.0
2014-09-02 12:05:00,97.53,97.55,97.5,97.52,50700.0,63.3454,63.3584,63.3259,63.3389,50700.0
2014-09-02 12:10:00,97.52,97.56,97.48,97.54,58100.0,63.3389,63.3649,63.3129,63.3519,58100.0
2014-09-02 12:15:00,97.54,97.58,97.52,97.57,37700.0,63.3519,63.3779,63.3389,63.3714,37700.0
2014-09-02 12:20:00,97.57,97.58,97.51,97.52,47100.0,63.3714,63.3779,63.3324,63.3389,47100.0
2014-09-02 12:25:00,97.52,97.53,97.5,97.52,20500.0,63.3389,63.3454,63.3259,63.3389,20500.0
2014-09-02 12:30:00,97.51,97.51,97.35,97.37,78800.0,63.3324,63.3324,63.2285,63.2415,78800.0
2014-09-02 12:35:00,97.36,97.36,97.27,97.29,84000.0,63.235,63.235,63.1765,63.1895,84000.0
2014-09-02 12:40:00,97.29,97.33,97.24,97.24,120200.0,63.1895,63.2155,63.157,63.157,120200.0
2014-09-02 12:45:00,97.24,97.27,97.2,97.26,129100.0,63.157,63.1765,63.131,63.17,129100.0
2014-09-02 12:50:00,97.26,97.26,97.19,97.26,168500.0,63.17,63.17,63.1246,63.17,168500.0
2014-09-02 12:55:00,97.26,97.27,97.17,97.19,80400.0,63.17,63.1765,63.1116,63.1246,80400.0
2014-09-02 13:00:00,97.19,97.2,97.09,97.15,92700.0,63.1246,63.131,63.0596,63.0986,92700.0
2014-09-02 13:05:00,97.13,97.21,97.13,97.2,146900.0,63.0856,63.1375,63.0856,63.131,146900.0
2014-09-02 13:10:00,97.2,97.21,97.17,97.19,50700.0,63.131,63.1375,63.1116,63.1246,50700.0
2014-09-02 13:15:00,97.18,97.22,97.17,97.2,40200.0,63.1181,63.144,63.1116,63.131,40200.0
2014-09-02 13:20:00,97.2,97.22,97.16,97.19,44100.0,63.131,63.144,63.1051,63.1246,44100.0
2014-09-02 13:25:00,97.18,97.18,97.13,97.15,38300.0,63.1181,63.1181,63.0856,63.0986,38300.0
2014-09-02 13:30:00,97.15,97.17,97.13,97.14,36000.0,63.0986,63.1116,63.0856,63.0921,36000.0
2014-09-02 13:35:00,97.13,97.14,97.07,97.13,72500.0,63.0856,63.0921,63.0466,63.0856,72500.0
2014-09-02 13:40:00,97.12,97.17,97.12,97.15,93300.0,63.0791,63.1116,63.0791,63.0986,93300.0
2014-09-02 13:45:00,97.15,97.21,97.15,97.18,57200.0,63.0986,63.1375,63.0986,63.1181,57200.0
2014-09-02 13:50:00,97.18,97.21,97.16,97.2,154900.0,63.1181,63.1375,63.1051,63.131,154900.0
2014-09-02 13:55:00,97.2,97.27,97.19,97.25,125900.0,63.131,63.1765,63.1246,63.1635,125900.0
2014-09-02 14:00:00,97.25,97.25,97.19,97.23,48900.0,63.1635,63.1635,63.1246,63.1505,48900.0
2014-09-02 14:05:00,97.23,97.26,97.22,97.25,49100.0,63.1505,63.17,63.144,63.1635,49100.0
2014-09-02 14:10:00,97.24,97.29,97.23,97.29,28100.0,63.157,63.1895,63.1505,63.1895,28100.0
2014-09-02 14:15:00,97.29,97.29,97.23,97.26,43700.0,63.1895,63.1895,63.1505,63.17,43700.0
2014-09-02 14:20:00,97.26,97.28,97.24,97.28,39900.0,63.17,63.183,63.157,63.183,39900.0
2014-09-02 14:25:00,97.29,97.3,97.24,97.26,48300.0,63.1895,63.196,63.157,63.17,48300.0
2014-09-02 14:30:00,97.26,97.28,97.23,97.24,91200.0,63.17,63.183,63.1505,63.157,91200.0
2014-09-02 14:35:00,97.24,97.26,97.23,97.26,39900.0,63.157,63.17,63.1505,63.17,39900.0
2014-09-02 14:40:00,97.26,97.29,97.25,97.28,74200.0,63.17,63.1895,63.1635,63.183,74200.0
2014-09-02 14:45:00,97.28,97.3,97.26,97.29,44100.0,63.183,63.196,63.17,63.1895,44100.0
2014-09-02 14:50:00,97.3,97.36,97.29,97.34,79100.0,63.196,63.235,63.1895,63.222,79100.0
2014-09-02 14:55:00,97.34,97.44,97.34,97.4,150400.0,63.222,63.2869,63.222,63.2609,150400.0
2014-09-02 15:00:00,97.41,97.51,97.4,97.49,144600.0,63.2674,63.3324,63.2609,63.3194,144600.0
2014-09-02 15:05:00,97.49,97.49,97.43,97.44,81800.0,63.3194,63.3194,63.2804,63.2869,81800.0
2014-09-02 15:10:00,97.45,97.45,97.41,97.44,61800.0,63.2934,63.2934,63.2674,63.2869,61800.0
2014-09-02 15:15:00,97.44,97.45,97.41,97.44,33100.0,63.2869,63.2934,63.2674,63.2869,33100.0
2014-09-02 15:20:00,97.45,97.46,97.42,97.44,79300.0,63.2934,63.2999,63.2739,63.2869,79300.0
2014-09-02 15:25:00,97.44,97.5,97.42,97.45,75400.0,63.2869,63.3259,63.2739,63.2934,75400.0
2014-09-02 15:30:00,97.45,97.45,97.35,97.41,98700.0,63.2934,63.2934,63.2285,63.2674,98700.0
2014-09-02 15:35:00,97.4,97.44,97.39,97.42,187300.0,63.2609,63.2869,63.2545,63.2739,187300.0
2014-09-02 15:40:00,97.43,97.49,97.41,97.48,336700.0,63.2804,63.3194,63.2674,63.3129,336700.0
2014-09-02 15:45:00,97.49,97.5,97.47,97.49,277100.0,63.3194,63.3259,63.3064,63.3194,277100.0
2014-09-02 15:50:00,97.5,97.51,97.44,97.45,239000.0,63.3259,63.3324,63.2869,63.2934,239000.0
2014-09-02 15:55:00,97.45,97.51,97.42,97.51,410000.0,63.2934,63.3324,63.2739,63.3324,410000.0
2014-09-03 09:30:00,98.14,98.44,98.09,98.23,591200.0,63.7416,63.9364,63.7091,63.8,591200.0
2014-09-03 09:35:00,98.23,98.4,98.16,98.3,263800.0,63.8,63.9104,63.7546,63.8455,263800.0
2014-09-03 09:40:00,98.3,98.36,98.16,98.19,128300.0,63.8455,63.8845,63.7546,63.774,128300.0
2014-09-03 09:45:00,98.19,98.28,98.14,98.27,205100.0,63.774,63.8325,63.7416,63.826,205100.0
2014-09-03 09:50:00,98.27,98.27,98.05,98.12,95000.0,63.826,63.826,63.6831,63.7286,95000.0
2014-09-03 09:55:00,98.12,98.12,98.05,98.06,91000.0,63.7286,63.7286,63.6831,63.6896,91000.0
2014-09-03 10:00:00,98.08,98.19,98.07,98.11,96000.0,63.7026,63.774,63.6961,63.7221,96000.0
2014-09-03 10:05:00,98.11,98.13,98.05,98.06,49800.0,63.7221,63.7351,63.6831,63.6896,49800.0
2014-09-03 10:10:00,98.07,98.12,98.05,98.1,52900.0,63.6961,63.7286,63.6831,63.7156,52900.0
2014-09-03 10:15:00,98.1,98.13,98.05,98.1,45900.0,63.7156,63.7351,63.6831,63.7156,45900.0
2014-09-03 10:20:00,98.1,98.11,98.04,98.06,47700.0,63.7156,63.7221,63.6766,63.6896,47700.0
2014-09-03 10:25:00,98.06,98.06,97.91,97.93,74800.0,63.6896,63.6896,63.5922,63.6052,74800.0
2014-09-03 10:30:00,97.93,97.97,97.88,97.91,168800.0,63.6052,63.6312,63.5727,63.5922,168800.0
2014-09-03 10:35:00,97.91,97.98,97.91,97.94,48100.0,63.5922,63.6377,63.5922,63.6117,48100.0
2014-09-03 10:40:00,97.95,98.01,97.94,98.0,63900.0,63.6182,63.6571,63.6117,63.6506,63900.0
2014-09-03 10:45:00,98.01,98.03,97.98,98.03,81000.0,63.6571,63.6701,63.6377,63.6701,81000.0
2014-09-03 10:50:00,98.03,98.07,98.0,98.03,70100.0,63.6701,63.6961,63.6506,63.6701,70100.0
2014-09-03 10:55:00,98.03,98.04,98.01,98.04,84000.0,63.6701,63.6766,63.6571,63.6766,84000.0
2014-09-03 11:00:00,98.04,98.13,98.04,98.06,59100.0,63.6766,63.7351,63.6766,63.6896,59100.0
2014-09-03 11:05:00,98.06,98.12,98.06,98.1,88800.0,63.6896,63.7286,63.6896,63.7156,88800.0
2014-09-03 11:10:00,98.1,98.11,98.05,98.06,103300.0,63.7156,63.7221,63.6831,63.6896,103300.0
2014-09-03 11:15:00,98.05,98.06,97.98,98.0,65000.0,63.6831,63.6896,63.6377,63.6506,65000.0
2014-09-03 11:20:00,98.01,98.06,98.0,98.05,38100.0,63.6571,63.6896,63.6506,63.6831,38100.0
2014-09-03 11:25:00,98.05,98.07,97.92,97.94,68700.0,63.6831,63.6961,63.5987,63.6117,68700.0
2014-09-03 11:30:00,97.94,97.98,97.92,97.95,35200.0,63.6117,63.6377,63.5987,63.6182,35200.0
2014-09-03 11:35:00,97.95,97.97,97.92,97.93,43500.0,63.6182,63.6312,63.5987,63.6052,43500.0
2014-09-03 11:40:00,97.93,97.97,97.89,97.9,47700.0,63.6052,63.6312,63.5792,63.5857,47700.0
2014-09-03 11:45:00,97.9,97.95,97.88,97.92,35700.0,63.5857,63.6182,63.5727,63.5987,35700.0
2014-09-03 11:50:00,97.92,97.97,97.92,97.97,36200.0,63.5987,63.6312,63.5987,63.6312,36200.0
2014-09-03 11:55:00,97.97,97.97,97.81,97.81,38000.0,63.6312,63.6312,63.5272,63.5272,38000.0
2014-09-03 12:00:00,97.83,97.86,97.8,97.86,69700.0,63.5402,63.5597,63.5207,63.5597,69700.0
2014-09-03 12:05:00,97.86,97.89,97.83,97.87,76000.0,63.5597,63.5792,63.5402,63.5662,76000.0
2014-09-03 12:10:00,97.87,97.91,97.86,97.9,31500.0,63.5662,63.5922,63.5597,63.5857,31500.0
2014-09-03 12:15:00,97.91,97.98,97.91,97.98,34500.0,63.5922,63.6377,63.5922,63.6377,34500.0
2014-09-03 12:20:00,97.97,97.99,97.94,97.96,29100.0,63.6312,63.6441,63.6117,63.6247,29100.0
2014-09-03 12:25:00,97.96,98.03,97.96,97.99,25400.0,63.6247,63.6701,63.6247,63.6441,25400.0
2014-09-03 12:30:00,98.0,98.02,97.99,98.01,32500.0,63.6506,63.6636,63.6441,63.6571,32500.0
2014-09-03 12:35:00,98.01,98.06,98.0,98.06,67800.0,63.6571,63.6896,63.6506,63.6896,67800.0
2014-09-03 12:40:00,98.06,98.12,98.05,98.1,154000.0,63.6896,63.7286,63.6831,63.7156,154000.0
2014-09-03 12:45:00,98.1,98.11,98.06,98.07,113600.0,63.7156,63.7221,63.6896,63.6961,113600.0
2014-09-03 12:50:00,98.07,98.09,98.04,98.05,157500.0,63.6961,63.7091,63.6766,63.6831,157500.0
2014-09-03 12:55:00,98.04,98.08,98.04,98.06,19300.0,63.6766,63.7026,63.6766,63.6896,19300.0
2014-09-03 13:00:00,98.07,98.07,98.01,98.01,58500.0,63.6961,63.6961,63.6571,63.6571,58500.0
2014-09-03 13:05:00,98.02,98.11,98.01,98.07,24900.0,63.6636,63.7221,63.6571,63.6961,24900.0
2014-09-03 13:10:00,98.09,98.13,98.06,98.12,23900.0,63.7091,63.7351,63.6896,63.7286,23900.0
2014-09-03 13:15:00,98.12,98.12,98.08,98.09,11800.0,63.7286,63.7286,63.7026,63.7091,11800.0
2014-09-03 13:20:00,98.1,98.1,98.07,98.08,13000.0,63.7156,63.7156,63.6961,63.7026,13000.0
2014-09-03 13:25:00,98.08,98.13,98.07,98.1,13200.0,63.7026,63.7351,63.6961,63.7156,13200.0
2014-09-03 13:30:00,98.11,98.15,98.1,98.11,23900.0,63.7221,63.7481,63.7156,63.7221,23900.0
2014-09-03 13:35:00,98.11,98.12,98.09,98.09,44200.0,63.7221,63.7286,63.7091,63.7091,44200.0
2014-09-03 13:40:00,98.09,98.11,98.05,98.06,26600.0,63.7091,63.7221,63.6831,63.6896,26600.0
2014-09-03 13:45:00,98.06,98.09,98.04,98.05,12100.0,63.6896,63.7091,63.6766,63.6831,12100.0
2014-09-03 13:50:00,98.04,98.06,97.99,98.01,39400.0,63.6766,63.6896,63.6441,63.6571,39400.0
2014-09-03 13:55:00,98.02,98.05,97.99,98.05,16600.0,63.6636,63.6831,63.6441,63.6831,16600.0
2014-09-03 14:00:00,98.05,98.06,98.02,98.05,15600.0,63.6831,63.6896,63.6636,63.6831,15600.0
2014-09-03 14:05:00,98.05,98.09,98.04,98.05,30200.0,63.6831,63.7091,63.6766,63.6831,30200.0
2014-09-03 14:10:00,98.05,98.06,98.01,98.02,46000.0,63.6831,63.6896,63.6571,63.6636,46000.0
2014-09-03 14:15:00,98.02,98.06,98.01,98.04,159900.0,63.6636,63.6896,63.6571,63.6766,159900.0
2014-09-03 14:20:00,98.03,98.04,98.01,98.03,86500.0,63.6701,63.6766,63.6571,63.6701,86500.0
2014-09-03 14:25:00,98.03,98.05,97.98,98.01,240400.0,63.6701,63.6831,63.6377,63.6571,240400.0
2014-09-03 14:30:00,98.01,98.07,98.01,98.06,90200.0,63.6571,63.6961,63.6571,63.6896,90200.0
2014-09-03 14:35:00,98.06,98.08,98.04,98.06,77700.0,63.6896,63.7026,63.6766,63.6896,77700.0
2014-09-03 14:40:00,98.06,98.07,97.98,97.98,18700.0,63.6896,63.6961,63.6377,63.6377,18700.0
2014-09-03 14:45:00,97.98,97.99,97.94,97.95,63200.0,63.6377,63.6441,63.6117,63.6182,63200.0
2014-09-03 14:50:00,97.95,97.96,97.92,97.94,50700.0,63.6182,63.6247,63.5987,63.6117,50700.0
2014-09-03 14:55:00,97.93,97.94,97.88,97.89,38000.0,63.6052,63.6117,63.5727,63.5792,38000.0
2014-09-03 15:00:00,97.88,97.9,97.8,97.85,182100.0,63.5727,63.5857,63.5207,63.5532,182100.0
2014-09-03 15:05:00,97.86,97.86,97.79,97.85,68400.0,63.5597,63.5597,63.5142,63.5532,68400.0
2014-09-03 15:10:00,97.86,97.87,97.81,97.84,77700.0,63.5597,63.5662,63.5272,63.5467,77700.0
2014-09-03 15:15:00,97.83,97.87,97.83,97.86,97900.0,63.5402,63.5662,63.5402,63.5597,97900.0
2014-09-03 15:20:00,97.86,97.87,97.79,97.81,75000.0,63.5597,63.5662,63.5142,63.5272,75000.0
2014-09-03 15:25:00,97.8,97.84,97.78,97.79,41000.0,63.5207,63.5467,63.5078,63.5142,41000.0
2014-09-03 15:30:00,97.78,97.8,97.75,97.79,62100.0,63.5078,63.5207,63.4883,63.5142,62100.0
2014-09-03 15:35:00,97.79,97.8,97.76,97.77,69300.0,63.5142,63.5207,63.4948,63.5013,69300.0
2014-09-03 15:40:00,97.76,97.79,97.73,97.73,78700.0,63.4948,63.5142,63.4753,63.4753,78700.0
2014-09-03 15:45:00,97.74,97.74,97.69,97.72,167300.0,63.4818,63.4818,63.4493,63.4688,167300.0
2014-09-03 15:50:00,97.72,97.78,97.72,97.74,157800.0,63.4688,63.5078,63.4688,63.4818,157800.0
2014-09-03 15:55:00,97.74,97.79,97.73,97.76,405300.0,63.4818,63.5142,63.4753,63.4948,405300.0
2014-09-04 09:30:00,97.98,97.99,97.46,97.49,183000.0,63.6377,63.6441,63.2999,63.3194,183000.0
2014-09-04 09:35:00,97.48,97.54,97.45,97.48,621000.0,63.3129,63.3519,63.2934,63.3129,621000.0
2014-09-04 09:40:00,97.49,97.59,97.48,97.59,235100.0,63.3194,63.3844,63.3129,63.3844,235100.0
2014-09-04 09:45:00,97.61,97.71,97.49,97.51,444600.0,63.3973,63.4623,63.3194,63.3324,444600.0
2014-09-04 09:50:00,97.51,97.68,97.51,97.66,185300.0,63.3324,63.4428,63.3324,63.4298,185300.0
2014-09-04 09:55:00,97.66,97.66,97.59,97.61,85200.0,63.4298,63.4298,63.3844,63.3973,85200.0
2014-09-04 10:00:00,97.62,97.65,97.54,97.55,43900.0,63.4038,63.4233,63.3519,63.3584,43900.0
2014-09-04 10:05:00,97.56,97.6,97.56,97.58,58500.0,63.3649,63.3908,63.3649,63.3779,58500.0
2014-09-04 10:10:00,97.58,97.86,97.56,97.8,253800.0,63.3779,63.5597,63.3649,63.5207,253800.0
2014-09-04 10:15:00,97.8,97.82,97.58,97.58,109500.0,63.5207,63.5337,63.3779,63.3779,109500.0
2014-09-04 10:20:00,97.57,97.57,97.47,97.51,136400.0,63.3714,63.3714,63.3064,63.3324,136400.0
2014-09-04 10:25:00,97.52,97.72,97.52,97.7,42000.0,63.3389,63.4688,63.3389,63.4558,42000.0
2014-09-04 10:30:00,97.69,97.78,97.66,97.76,54900.0,63.4493,63.5078,63.4298,63.4948,54900.0
2014-09-04 10:35:00,97.76,97.8,97.74,97.79,25800.0,63.4948,63.5207,63.4818,63.5142,25800.0
2014-09-04 10:40:00,97.8,97.84,97.76,97.82,25400.0,63.5207,63.5467,63.4948,63.5337,25400.0
2014-09-04 10:45:00,97.83,97.9,97.8,97.88,96300.0,63.5402,63.5857,63.5207,63.5727,96300.0
2014-09-04 10:50:00,97.86,97.95,97.85,97.95,46700.0,63.5597,63.6182,63.5532,63.6182,46700.0
2014-09-04 10:55:00,97.95,97.97,97.88,97.93,70800.0,63.6182,63.6312,63.5727,63.6052,70800.0
2014-09-04 11:00:00,97.93,98.02,97.92,97.93,55600.0,63.6052,63.6636,63.5987,63.6052,55600.0
2014-09-04 11:05:00,97.95,97.95,97.81,97.83,47200.0,63.6182,63.6182,63.5272,63.5402,47200.0
2014-09-04 11:10:00,97.84,97.85,97.72,97.73,32400.0,63.5467,63.5532,63.4688,63.4753,32400.0
2014-09-04 11:15:00,97.72,97.75,97.64,97.69,66900.0,63.4688,63.4883,63.4168,63.4493,66900.0
2014-09-04 11:20:00,97.69,97.69,97.52,97.58,143100.0,63.4493,63.4493,63.3389,63.3779,143100.0
2014-09-04 11:25:00,97.57,97.59,97.39,97.39,59800.0,63.3714,63.3844,63.2545,63.2545,59800.0
2014-09-04 11:30:00,97.38,97.4,97.27,97.28,129100.0,63.248,63.2609,63.1765,63.183,129100.0
2014-09-04 11:35:00,97.27,97.28,97.16,97.2,318900.0,63.1765,63.183,63.1051,63.131,318900.0
2014-09-04 11:40:00,97.2,97.29,97.19,97.21,74100.0,63.131,63.1895,63.1246,63.1375,74100.0
2014-09-04 11:45:00,97.21,97.23,97.11,97.11,80300.0,63.1375,63.1505,63.0726,63.0726,80300.0
2014-09-04 11:50:00,97.12,97.22,97.11,97.21,77400.0,63.0791,63.144,63.0726,63.1375,77400.0
2014-09-04 11:55:00,97.22,97.22,97.07,97.09,104200.0,63.144,63.144,63.0466,63.0596,104200.0
2014-09-04 12:00:00,97.08,97.12,97.07,97.1,63700.0,63.0531,63.0791,63.0466,63.0661,63700.0
2014-09-04 12:05:00,97.1,97.1,97.02,97.08,66000.0,63.0661,63.0661,63.0141,63.0531,66000.0
2014-09-04 12:10:00,97.08,97.11,97.06,97.07,48800.0,63.0531,63.0726,63.0401,63.0466,48800.0
2014-09-04 12:15:00,97.08,97.11,97.06,97.07,70000.0,63.0531,63.0726,63.0401,63.0466,70000.0
2014-09-04 12:20:00,97.07,97.09,97.01,97.04,102400.0,63.0466,63.0596,63.0076,63.0271,102400.0
2014-09-04 12:25:00,97.04,97.04,96.93,96.95,167900.0,63.0271,63.0271,62.9557,62.9687,167900.0
2014-09-04 12:30:00,96.94,96.95,96.88,96.89,177900.0,62.9622,62.9687,62.9232,62.9297,177900.0
2014-09-04 12:35:00,96.88,96.9,96.87,96.9,72500.0,62.9232,62.9362,62.9167,62.9362,72500.0
2014-09-04 12:40:00,96.9,96.95,96.89,96.92,135300.0,62.9362,62.9687,62.9297,62.9492,135300.0
2014-09-04 12:45:00,96.92,97.07,96.92,97.02,421500.0,62.9492,63.0466,62.9492,63.0141,421500.0
2014-09-04 12:50:00,97.02,97.1,97.02,97.1,81100.0,63.0141,63.0661,63.0141,63.0661,81100.0
2014-09-04 12:55:00,97.09,97.09,97.03,97.04,70700.0,63.0596,63.0596,63.0206,63.0271,70700.0
2014-09-04 13:00:00,97.04,97.08,97.02,97.03,42600.0,63.0271,63.0531,63.0141,63.0206,42600.0
2014-09-04 13:05:00,97.03,97.09,97.02,97.08,45400.0,63.0206,63.0596,63.0141,63.0531,45400.0
2014-09-04 13:10:00,97.07,97.07,97.02,97.03,19100.0,63.0466,63.0466,63.0141,63.0206,19100.0
2014-09-04 13:15:00,97.03,97.05,97.0,97.0,19200.0,63.0206,63.0336,63.0011,63.0011,19200.0
2014-09-04 13:20:00,97.0,97.03,96.97,96.99,52000.0,63.0011,63.0206,62.9817,62.9947,52000.0
2014-09-04 13:25:00,97.0,97.02,96.99,96.99,44900.0,63.0011,63.0141,62.9947,62.9947,44900.0
2014-09-04 13:30:00,96.99,97.0,96.9,96.9,32500.0,62.9947,63.0011,62.9362,62.9362,32500.0
2014-09-04 13:35:00,96.9,96.9,96.81,96.83,47600.0,62.9362,62.9362,62.8777,62.8907,47600.0
2014-09-04 13:40:00,96.83,96.9,96.82,96.89,27500.0,62.8907,62.9362,62.8842,62.9297,27500.0
2014-09-04 13:45:00,96.88,96.9,96.85,96.85,56700.0,62.9232,62.9362,62.9037,62.9037,56700.0
2014-09-04 13:50:00,96.85,96.87,96.84,96.84,17800.0,62.9037,62.9167,62.8972,62.8972,17800.0
2014-09-04 13:55:00,96.84,96.89,96.84,96.85,71700.0,62.8972,62.9297,62.8972,62.9037,71700.0
2014-09-04 14:00:00,96.84,96.86,96.82,96.85,38400.0,62.8972,62.9102,62.8842,62.9037,38400.0
2014-09-04 14:05:00,96.84,96.86,96.79,96.8,91900.0,62.8972,62.9102,62.8648,62.8712,91900.0
2014-09-04 14:10:00,96.81,96.82,96.79,96.81,40700.0,62.8777,62.8842,62.8648,62.8777,40700.0
2014-09-04 14:15:00,96.81,96.82,96.77,96.77,22500.0,62.8777,62.8842,62.8518,62.8518,22500.0
2014-09-04 14:20:00,96.77,96.78,96.74,96.75,243000.0,62.8518,62.8583,62.8323,62.8388,243000.0
2014-09-04 14:25:00,96.75,96.79,96.67,96.72,164700.0,62.8388,62.8648,62.7868,62.8193,164700.0
2014-09-04 14:30:00,96.71,96.71,96.58,96.58,83700.0,62.8128,62.8128,62.7284,62.7284,83700.0
2014-09-04 14:35:00,96.57,96.61,96.54,96.56,76000.0,62.7219,62.7478,62.7024,62.7154,76000.0
2014-09-04 14:40:00,96.56,96.58,96.53,96.55,76900.0,62.7154,62.7284,62.6959,62.7089,76900.0
2014-09-04 14:45:00,96.54,96.54,96.44,96.44,162500.0,62.7024,62.7024,62.6374,62.6374,162500.0
2014-09-04 14:50:00,96.44,96.49,96.42,96.44,137200.0,62.6374,62.6699,62.6244,62.6374,137200.0
2014-09-04 14:55:00,96.44,96.51,96.27,96.3,410800.0,62.6374,62.6829,62.527,62.5465,410800.0
2014-09-04 15:00:00,96.3,96.34,96.23,96.29,387500.0,62.5465,62.5725,62.501,62.54,387500.0
2014-09-04 15:05:00,96.29,96.29,96.16,96.17,182800.0,62.54,62.54,62.4556,62.4621,182800.0
2014-09-04 15:10:00,96.16,96.16,96.01,96.03,208000.0,62.4556,62.4556,62.3581,62.3711,208000.0
2014-09-04 15:15:00,96.03,96.13,95.98,96.01,339200.0,62.3711,62.4361,62.3387,62.3581,339200.0
2014-09-04 15:20:00,96.02,96.06,95.98,96.05,502200.0,62.3646,62.3906,62.3387,62.3841,502200.0
2014-09-04 15:25:00,96.05,96.16,96.03,96.15,284000.0,62.3841,62.4556,62.3711,62.4491,284000.0
2014-09-04 15:30:00,96.15,96.17,96.09,96.1,194200.0,62.4491,62.4621,62.4101,62.4166,194200.0
2014-09-04 15:35:00,96.1,96.17,96.1,96.12,165400.0,62.4166,62.4621,62.4166,62.4296,165400.0
2014-09-04 15:40:00,96.12,96.17,96.11,96.13,329000.0,62.4296,62.4621,62.4231,62.4361,329000.0
2014-09-04 15:45:00,96.14,96.29,96.13,96.28,522800.0,62.4426,62.54,62.4361,62.5335,522800.0
2014-09-04 15:50:00,96.29,96.31,96.25,96.31,359800.0,62.54,62.553,62.514,62.553,359800.0
2014-09-04 15:55:00,96.31,96.43,96.31,96.42,494500.0,62.553,62.6309,62.553,62.6244,494500.0
2014-09-05 09:30:00,96.48,96.7,96.44,96.48,283200.0,62.6634,62.8063,62.6374,62.6634,283200.0
2014-09-05 09:35:00,96.47,96.77,96.47,96.54,312300.0,62.6569,62.8518,62.6569,62.7024,312300.0
2014-09-05 09:40:00,96.53,96.53,96.29,96.39,251800.0,62.6959,62.6959,62.54,62.605,251800.0
2014-09-05 09:45:00,96.39,96.58,96.35,96.45,188800.0,62.605,62.7284,62.579,62.6439,188800.0
2014-09-05 09:50:00,96.44,96.45,96.37,96.4,113400.0,62.6374,62.6439,62.592,62.6114,113400.0
2014-09-05 09:55:00,96.41,96.47,96.39,96.47,91400.0,62.6179,62.6569,62.605,62.6569,91400.0
2014-09-05 10:00:00,96.47,96.5,96.37,96.38,126300.0,62.6569,62.6764,62.592,62.5985,126300.0
2014-09-05 10:05:00,96.37,96.38,96.31,96.34,279500.0,62.592,62.5985,62.553,62.5725,279500.0
2014-09-05 10:10:00,96.34,96.34,96.11,96.11,171800.0,62.5725,62.5725,62.4231,62.4231,171800.0
2014-09-05 10:15:00,96.11,96.11,95.82,95.91,286200.0,62.4231,62.4231,62.2347,62.2932,286200.0
2014-09-05 10:20:00,95.91,96.04,95.89,95.95,370100.0,62.2932,62.3776,62.2802,62.3192,370100.0
2014-09-05 10:25:00,95.95,96.03,95.9,96.02,133300.0,62.3192,62.3711,62.2867,62.3646,133300.0
2014-09-05 10:30:00,96.02,96.03,95.88,96.0,118900.0,62.3646,62.3711,62.2737,62.3517,118900.0
2014-09-05 10:35:00,96.0,96.08,95.91,95.91,143200.0,62.3517,62.4036,62.2932,62.2932,143200.0
2014-09-05 10:40:00,95.91,95.98,95.86,95.97,133600.0,62.2932,62.3387,62.2607,62.3322,133600.0
2014-09-05 10:45:00,95.97,96.06,95.96,95.97,80700.0,62.3322,62.3906,62.3257,62.3322,80700.0
2014-09-05 10:50:00,95.97,96.23,95.96,96.23,115300.0,62.3322,62.501,62.3257,62.501,115300.0
2014-09-05 10:55:00,96.23,96.25,96.14,96.18,83200.0,62.501,62.514,62.4426,62.4686,83200.0
2014-09-05 11:00:00,96.19,96.27,96.13,96.25,73300.0,62.4751,62.527,62.4361,62.514,73300.0
2014-09-05 11:05:00,96.26,96.27,96.2,96.23,80100.0,62.5205,62.527,62.4816,62.501,80100.0
2014-09-05 11:10:00,96.24,96.25,96.12,96.14,51800.0,62.5075,62.514,62.4296,62.4426,51800.0
2014-09-05 11:15:00,96.15,96.2,96.14,96.16,32500.0,62.4491,62.4816,62.4426,62.4556,32500.0
2014-09-05 11:20:00,96.17,96.18,96.14,96.18,35700.0,62.4621,62.4686,62.4426,62.4686,35700.0
2014-09-05 11:25:00,96.18,96.24,96.18,96.24,51800.0,62.4686,62.5075,62.4686,62.5075,51800.0
2014-09-05 11:30:00,96.24,96.34,96.22,96.31,42200.0,62.5075,62.5725,62.4945,62.553,42200.0
2014-09-05 11:35:00,96.31,96.37,96.29,96.29,146900.0,62.553,62.592,62.54,62.54,146900.0
2014-09-05 11:40:00,96.29,96.42,96.29,96.39,114300.0,62.54,62.6244,62.54,62.605,114300.0
2014-09-05 11:45:00,96.39,96.45,96.39,96.45,195100.0,62.605,62.6439,62.605,62.6439,195100.0
2014-09-05 11:50:00,96.46,96.59,96.46,96.59,202900.0,62.6504,62.7349,62.6504,62.7349,202900.0
2014-09-05 11:55:00,96.59,96.66,96.59,96.59,67400.0,62.7349,62.7803,62.7349,62.7349,67400.0
2014-09-05 12:00:00,96.6,96.63,96.56,96.61,112400.0,62.7413,62.7608,62.7154,62.7478,112400.0
2014-09-05 12:05:00,96.59,96.63,96.56,96.59,56500.0,62.7349,62.7608,62.7154,62.7349,56500.0
2014-09-05 12:10:00,96.6,96.62,96.58,96.62,23900.0,62.7413,62.7543,62.7284,62.7543,23900.0
2014-09-05 12:15:00,96.62,96.65,96.58,96.6,36100.0,62.7543,62.7738,62.7284,62.7413,36100.0
2014-09-05 12:20:00,96.61,96.61,96.58,96.61,20400.0,62.7478,62.7478,62.7284,62.7478,20400.0
2014-09-05 12:25:00,96.61,96.68,96.6,96.66,36100.0,62.7478,62.7933,62.7413,62.7803,36100.0
2014-09-05 12:30:00,96.66,96.79,96.65,96.72,114200.0,62.7803,62.8648,62.7738,62.8193,114200.0
2014-09-05 12:35:00,96.73,96.75,96.7,96.75,43200.0,62.8258,62.8388,62.8063,62.8388,43200.0
2014-09-05 12:40:00,96.74,96.84,96.73,96.81,58600.0,62.8323,62.8972,62.8258,62.8777,58600.0
2014-09-05 12:45:00,96.81,96.86,96.8,96.86,72000.0,62.8777,62.9102,62.8712,62.9102,72000.0
2014-09-05 12:50:00,96.86,96.86,96.8,96.81,102100.0,62.9102,62.9102,62.8712,62.8777,102100.0
2014-09-05 12:55:00,96.8,96.85,96.79,96.83,51100.0,62.8712,62.9037,62.8648,62.8907,51100.0
2014-09-05 13:00:00,96.8,96.93,96.78,96.91,156700.0,62.8712,62.9557,62.8583,62.9427,156700.0
2014-09-05 13:05:00,96.91,97.05,96.91,97.03,117700.0,62.9427,63.0336,62.9427,63.0206,117700.0
2014-09-05 13:10:00,97.02,97.05,96.98,97.03,59300.0,63.0141,63.0336,62.9882,63.0206,59300.0
2014-09-05 13:15:00,97.02,97.06,97.0,97.04,19400.0,63.0141,63.0401,63.0011,63.0271,19400.0
2014-09-05 13:20:00,97.03,97.04,96.92,96.93,89500.0,63.0206,63.0271,62.9492,62.9557,89500.0
2014-09-05 13:25:00,96.93,96.95,96.9,96.92,45000.0,62.9557,62.9687,62.9362,62.9492,45000.0
2014-09-05 13:30:00,96.93,96.93,96.9,96.9,18300.0,62.9557,62.9557,62.9362,62.9362,18300.0
2014-09-05 13:35:00,96.9,96.92,96.87,96.92,53700.0,62.9362,62.9492,62.9167,62.9492,53700.0
2014-09-05 13:40:00,96.92,96.96,96.91,96.94,31200.0,62.9492,62.9752,62.9427,62.9622,31200.0
2014-09-05 13:45:00,96.93,96.96,96.86,96.86,49400.0,62.9557,62.9752,62.9102,62.9102,49400.0
2014-09-05 13:50:00,96.87,96.88,96.81,96.86,105100.0,62.9167,62.9232,62.8777,62.9102,105100.0
2014-09-05 13:55:00,96.86,96.86,96.82,96.84,115100.0,62.9102,62.9102,62.8842,62.8972,115100.0
2014-09-05 14:00:00,96.83,96.93,96.82,96.91,155500.0,62.8907,62.9557,62.8842,62.9427,155500.0
2014-09-05 14:05:00,96.91,96.93,96.83,96.87,148700.0,62.9427,62.9557,62.8907,62.9167,148700.0
2014-09-05 14:10:00,96.87,96.88,96.8,96.85,37300.0,62.9167,62.9232,62.8712,62.9037,37300.0
2014-09-05 14:15:00,96.84,96.85,96.78,96.79,27000.0,62.8972,62.9037,62.8583,62.8648,27000.0
2014-09-05 14:20:00,96.78,96.87,96.77,96.86,58700.0,62.8583,62.9167,62.8518,62.9102,58700.0
2014-09-05 14:25:00,96.86,96.89,96.83,96.86,41900.0,62.9102,62.9297,62.8907,62.9102,41900.0
2014-09-05 14:30:00,96.87,96.91,96.86,96.9,31800.0,62.9167,62.9427,62.9102,62.9362,31800.0
2014-09-05 14:35:00,96.91,96.91,96.86,96.88,18700.0,62.9427,62.9427,62.9102,62.9232,18700.0
2014-09-05 14:40:00,96.87,96.88,96.8,96.83,44500.0,62.9167,62.9232,62.8712,62.8907,44500.0
2014-09-05 14:45:00,96.82,96.89,96.81,96.88,26200.0,62.8842,62.9297,62.8777,62.9232,26200.0
2014-09-05 14:50:00,96.87,96.88,96.8,96.82,29400.0,62.9167,62.9232,62.8712,62.8842,29400.0
2014-09-05 14:55:00,96.82,96.84,96.79,96.84,31900.0,62.8842,62.8972,62.8648,62.8972,31900.0
2014-09-05 15:00:00,96.83,96.84,96.79,96.8,58700.0,62.8907,62.8972,62.8648,62.8712,58700.0
2014-09-05 15:05:00,96.8,96.93,96.8,96.91,94900.0,62.8712,62.9557,62.8712,62.9427,94900.0
2014-09-05 15:10:00,96.91,96.94,96.9,96.93,27300.0,62.9427,62.9622,62.9362,62.9557,27300.0
2014-09-05 15:15:00,96.93,96.95,96.89,96.9,55400.0,62.9557,62.9687,62.9297,62.9362,55400.0
2014-09-05 15:20:00,96.91,96.91,96.84,96.86,85500.0,62.9427,62.9427,62.8972,62.9102,85500.0
2014-09-05 15:25:00,96.85,96.91,96.84,96.84,44300.0,62.9037,62.9427,62.8972,62.8972,44300.0
2014-09-05 15:30:00,96.84,96.88,96.84,96.88,36800.0,62.8972,62.9232,62.8972,62.9232,36800.0
2014-09-05 15:35:00,96.88,96.89,96.85,96.89,90700.0,62.9232,62.9297,62.9037,62.9297,90700.0
2014-09-05 15:40:00,96.9,97.04,96.89,97.02,194800.0,62.9362,63.0271,62.9297,63.0141,194800.0
2014-09-05 15:45:00,97.02,97.04,96.98,97.02,123000.0,63.0141,63.0271,62.9882,63.0141,123000.0
2014-09-05 15:50:00,97.03,97.11,97.02,97.05,198800.0,63.0206,63.0726,63.0141,63.0336,198800.0
2014-09-05 15:55:00,97.05,97.1,97.03,97.06,198200.0,63.0336,63.0661,63.0206,63.0401,198200.0
2014-09-08 09:30:00,96.59,96.68,96.09,96.15,358700.0,62.7349,62.7933,62.4101,62.4491,358700.0
2014-09-08 09:35:00,96.15,96.32,96.08,96.08,183100.0,62.4491,62.5595,62.4036,62.4036,183100.0
2014-09-08 09:40:00,96.08,96.09,95.82,95.94,262000.0,62.4036,62.4101,62.2347,62.3127,262000.0
2014-09-08 09:45:00,95.94,95.99,95.81,95.89,273700.0,62.3127,62.3452,62.2282,62.2802,273700.0
2014-09-08 09:50:00,95.9,96.09,95.89,96.04,110600.0,62.2867,62.4101,62.2802,62.3776,110600.0
2014-09-08 09:55:00,96.04,96.06,95.89,95.89,77000.0,62.3776,62.3906,62.2802,62.2802,77000.0
2014-09-08 10:00:00,95.9,96.0,95.9,95.93,192800.0,62.2867,62.3517,62.2867,62.3062,192800.0
2014-09-08 10:05:00,95.93,95.98,95.84,95.87,168100.0,62.3062,62.3387,62.2477,62.2672,168100.0
2014-09-08 10:10:00,95.87,95.89,95.77,95.8,316000.0,62.2672,62.2802,62.2023,62.2218,316000.0
2014-09-08 10:15:00,95.81,95.81,95.65,95.65,88700.0,62.2282,62.2282,62.1243,62.1243,88700.0
2014-09-08 10:20:00,95.64,95.69,95.55,95.55,125200.0,62.1178,62.1503,62.0594,62.0594,125200.0
2014-09-08 10:25:00,95.54,95.65,95.53,95.65,251900.0,62.0529,62.1243,62.0464,62.1243,251900.0
2014-09-08 10:30:00,95.65,95.67,95.55,95.57,214500.0,62.1243,62.1373,62.0594,62.0724,214500.0
2014-09-08 10:35:00,95.58,95.64,95.56,95.58,127900.0,62.0789,62.1178,62.0659,62.0789,127900.0
2014-09-08 10:40:00,95.59,95.66,95.59,95.63,131700.0,62.0854,62.1308,62.0854,62.1113,131700.0
2014-09-08 10:45:00,95.64,95.76,95.64,95.76,61500.0,62.1178,62.1958,62.1178,62.1958,61500.0
2014-09-08 10:50:00,95.75,95.79,95.73,95.78,67900.0,62.1893,62.2153,62.1763,62.2088,67900.0
2014-09-08 10:55:00,95.78,95.9,95.74,95.89,77600.0,62.2088,62.2867,62.1828,62.2802,77600.0
2014-09-08 11:00:00,95.9,95.9,95.76,95.77,55500.0,62.2867,62.2867,62.1958,62.2023,55500.0
2014-09-08 11:05:00,95.76,95.76,95.66,95.72,64800.0,62.1958,62.1958,62.1308,62.1698,64800.0
2014-09-08 11:10:00,95.73,95.75,95.63,95.64,112800.0,62.1763,62.1893,62.1113,62.1178,112800.0
2014-09-08 11:15:00,95.63,95.71,95.63,95.71,58200.0,62.1113,62.1633,62.1113,62.1633,58200.0
2014-09-08 11:20:00,95.71,95.84,95.7,95.81,144500.0,62.1633,62.2477,62.1568,62.2282,144500.0
2014-09-08 11:25:00,95.82,95.89,95.79,95.82,81200.0,62.2347,62.2802,62.2153,62.2347,81200.0
2014-09-08 11:30:00,95.83,95.83,95.75,95.79,37900.0,62.2412,62.2412,62.1893,62.2153,37900.0
2014-09-08 11:35:00,95.8,95.8,95.73,95.73,27800.0,62.2218,62.2218,62.1763,62.1763,27800.0
2014-09-08 11:40:00,95.73,95.79,95.71,95.75,32800.0,62.1763,62.2153,62.1633,62.1893,32800.0
2014-09-08 11:45:00,95.74,95.75,95.63,95.64,87300.0,62.1828,62.1893,62.1113,62.1178,87300.0
2014-09-08 11:50:00,95.63,95.63,95.48,95.5,121300.0,62.1113,62.1113,62.0139,62.0269,121300.0
2014-09-08 11:55:00,95.5,95.56,95.5,95.5,30500.0,62.0269,62.0659,62.0269,62.0269,30500.0
2014-09-08 12:00:00,95.5,95.55,95.46,95.46,55800.0,62.0269,62.0594,62.0009,62.0009,55800.0
2014-09-08 12:05:00,95.46,95.51,95.44,95.5,46100.0,62.0009,62.0334,61.9879,62.0269,46100.0
2014-09-08 12:10:00,95.5,95.51,95.43,95.47,24300.0,62.0269,62.0334,61.9814,62.0074,24300.0
2014-09-08 12:15:00,95.47,95.49,95.43,95.45,30000.0,62.0074,62.0204,61.9814,61.9944,30000.0
2014-09-08 12:20:00,95.46,95.54,95.46,95.48,28200.0,62.0009,62.0529,62.0009,62.0139,28200.0
2014-09-08 12:25:00,95.47,95.53,95.47,95.52,28900.0,62.0074,62.0464,62.0074,62.0399,28900.0
2014-09-08 12:30:00,95.52,95.55,95.47,95.49,178300.0,62.0399,62.0594,62.0074,62.0204,178300.0
2014-09-08 12:35:00,95.49,95.58,95.49,95.55,34600.0,62.0204,62.0789,62.0204,62.0594,34600.0
2014-09-08 12:40:00,95.55,95.62,95.54,95.62,13100.0,62.0594,62.1048,62.0529,62.1048,13100.0
2014-09-08 12:45:00,95.61,95.62,95.53,95.53,16200.0,62.0983,62.1048,62.0464,62.0464,16200.0
2014-09-08 12:50:00,95.53,95.56,95.53,95.54,56400.0,62.0464,62.0659,62.0464,62.0529,56400.0
2014-09-08 12:55:00,95.56,95.61,95.53,95.55,51700.0,62.0659,62.0983,62.0464,62.0594,51700.0
2014-09-08 13:00:00,95.55,95.57,95.52,95.52,74100.0,62.0594,62.0724,62.0399,62.0399,74100.0
2014-09-08 13:05:00,95.52,95.54,95.43,95.49,137500.0,62.0399,62.0529,61.9814,62.0204,137500.0
2014-09-08 13:10:00,95.5,95.5,95.45,95.48,40000.0,62.0269,62.0269,61.9944,62.0139,40000.0
2014-09-08 13:15:00,95.48,95.5,95.35,95.35,104400.0,62.0139,62.0269,61.9295,61.9295,104400.0
2014-09-08 13:20:00,95.35,95.39,95.34,95.38,74800.0,61.9295,61.9555,61.923,61.949,74800.0
2014-09-08 13:25:00,95.38,95.39,95.29,95.29,71600.0,61.949,61.9555,61.8905,61.8905,71600.0
2014-09-08 13:30:00,95.29,95.3,95.25,95.27,124300.0,61.8905,61.897,61.8645,61.8775,124300.0
2014-09-08 13:35:00,95.27,95.31,95.25,95.31,68600.0,61.8775,61.9035,61.8645,61.9035,68600.0
2014-09-08 13:40:00,95.31,95.31,95.23,95.24,67500.0,61.9035,61.9035,61.8515,61.858,67500.0
2014-09-08 13:45:00,95.24,95.25,95.2,95.2,71900.0,61.858,61.8645,61.8321,61.8321,71900.0
2014-09-08 13:50:00,95.2,95.23,95.14,95.16,92200.0,61.8321,61.8515,61.7931,61.8061,92200.0
2014-09-08 13:55:00,95.17,95.21,95.13,95.2,30400.0,61.8126,61.8385,61.7866,61.8321,30400.0
2014-09-08 14:00:00,95.19,95.25,95.18,95.23,51100.0,61.8256,61.8645,61.8191,61.8515,51100.0
2014-09-08 14:05:00,95.22,95.35,95.19,95.35,65900.0,61.845,61.9295,61.8256,61.9295,65900.0
2014-09-08 14:10:00,95.36,95.41,95.33,95.41,37400.0,61.936,61.9684,61.9165,61.9684,37400.0
2014-09-08 14:15:00,95.42,95.52,95.41,95.51,55200.0,61.9749,62.0399,61.9684,62.0334,55200.0
2014-09-08 14:20:00,95.51,95.51,95.4,95.41,22900.0,62.0334,62.0334,61.962,61.9684,22900.0
2014-09-08 14:25:00,95.4,95.44,95.39,95.4,20500.0,61.962,61.9879,61.9555,61.962,20500.0
2014-09-08 14:30:00,95.41,95.44,95.4,95.41,38500.0,61.9684,61.9879,61.962,61.9684,38500.0
2014-09-08 14:35:00,95.41,95.46,95.41,95.42,43700.0,61.9684,62.0009,61.9684,61.9749,43700.0
2014-09-08 14:40:00,95.42,95.47,95.42,95.44,54100.0,61.9749,62.0074,61.9749,61.9879,54100.0
2014-09-08 14:45:00,95.44,95.47,95.41,95.46,30900.0,61.9879,62.0074,61.9684,62.0009,30900.0
2014-09-08 14:50:00,95.46,95.52,95.46,95.49,39400.0,62.0009,62.0399,62.0009,62.0204,39400.0
2014-09-08 14:55:00,95.49,95.52,95.48,95.5,201300.0,62.0204,62.0399,62.0139,62.0269,201300.0
2014-09-08 15:00:00,95.5,95.62,95.5,95.61,127500.0,62.0269,62.1048,62.0269,62.0983,127500.0
2014-09-08 15:05:00,95.61,95.62,95.54,95.57,89000.0,62.0983,62.1048,62.0529,62.0724,89000.0
2014-09-08 15:10:00,95.58,95.68,95.57,95.62,146200.0,62.0789,62.1438,62.0724,62.1048,146200.0
2014-09-08 15:15:00,95.62,95.66,95.58,95.63,73500.0,62.1048,62.1308,62.0789,62.1113,73500.0
2014-09-08 15:20:00,95.64,95.64,95.58,95.59,75800.0,62.1178,62.1178,62.0789,62.0854,75800.0
2014-09-08 15:25:00,95.59,95.63,95.59,95.61,82000.0,62.0854,62.1113,62.0854,62.0983,82000.0
2014-09-08 15:30:00,95.61,95.64,95.59,95.62,115900.0,62.0983,62.1178,62.0854,62.1048,115900.0
2014-09-08 15:35:00,95.62,95.67,95.61,95.66,91700.0,62.1048,62.1373,62.0983,62.1308,91700.0
2014-09-08 15:40:00,95.65,95.66,95.61,95.63,138900.0,62.1243,62.1308,62.0983,62.1113,138900.0
2014-09-08 15:45:00,95.63,95.65,95.58,95.61,172500.0,62.1113,62.1243,62.0789,62.0983,172500.0
2014-09-08 15:50:00,95.61,95.69,95.6,95.67,1061900.0,62.0983,62.1503,62.0919,62.1373,1061900.0
2014-09-08 15:55:00,95.67,95.71,95.55,95.57,620600.0,62.1373,62.1633,62.0594,62.0724,620600.0
2014-09-09 09:30:00,95.52,95.59,95.41,95.47,259600.0,62.0399,62.0854,61.9684,62.0074,259600.0
2014-09-09 09:35:00,95.48,95.48,95.35,95.46,192400.0,62.0139,62.0139,61.9295,62.0009,192400.0
2014-09-09 09:40:00,95.46,95.49,95.32,95.46,155100.0,62.0009,62.0204,61.91,62.0009,155100.0
2014-09-09 09:45:00,95.47,95.71,95.43,95.61,248400.0,62.0074,62.1633,61.9814,62.0983,248400.0
2014-09-09 09:50:00,95.6,95.73,95.53,95.65,213000.0,62.0919,62.1763,62.0464,62.1243,213000.0
2014-09-09 09:55:00,95.66,95.76,95.65,95.7,134700.0,62.1308,62.1958,62.1243,62.1568,134700.0
2014-09-09 10:00:00,95.67,95.71,95.51,95.56,233000.0,62.1373,62.1633,62.0334,62.0659,233000.0
2014-09-09 10:05:00,95.57,95.72,95.55,95.67,109300.0,62.0724,62.1698,62.0594,62.1373,109300.0
2014-09-09 10:10:00,95.68,95.72,95.62,95.69,73100.0,62.1438,62.1698,62.1048,62.1503,73100.0
2014-09-09 10:15:00,95.69,95.69,95.51,95.55,200400.0,62.1503,62.1503,62.0334,62.0594,200400.0
2014-09-09 10:20:00,95.55,95.55,95.37,95.45,275100.0,62.0594,62.0594,61.9425,61.9944,275100.0
2014-09-09 10:25:00,95.45,95.54,95.4,95.52,92000.0,61.9944,62.0529,61.962,62.0399,92000.0
2014-09-09 10:30:00,95.54,95.63,95.54,95.55,40200.0,62.0529,62.1113,62.0529,62.0594,40200.0
2014-09-09 10:35:00,95.56,95.63,95.51,95.61,156200.0,62.0659,62.1113,62.0334,62.0983,156200.0
2014-09-09 10:40:00,95.61,95.7,95.55,95.69,43200.0,62.0983,62.1568,62.0594,62.1503,43200.0
2014-09-09 10:45:00,95.69,95.7,95.64,95.66,42100.0,62.1503,62.1568,62.1178,62.1308,42100.0
2014-09-09 10:50:00,95.67,95.84,95.67,95.83,127500.0,62.1373,62.2477,62.1373,62.2412,127500.0
2014-09-09 10:55:00,95.83,95.9,95.82,95.9,166000.0,62.2412,62.2867,62.2347,62.2867,166000.0
2014-09-09 11:00:00,95.9,95.92,95.85,95.9,92800.0,62.2867,62.2997,62.2542,62.2867,92800.0
2014-09-09 11:05:00,95.9,95.98,95.88,95.97,102500.0,62.2867,62.3387,62.2737,62.3322,102500.0
2014-09-09 11:10:00,95.96,96.11,95.96,96.06,173600.0,62.3257,62.4231,62.3257,62.3906,173600.0
2014-09-09 11:15:00,96.07,96.08,95.93,95.93,70600.0,62.3971,62.4036,62.3062,62.3062,70600.0
2014-09-09 11:20:00,95.94,95.94,95.87,95.88,56700.0,62.3127,62.3127,62.2672,62.2737,56700.0
2014-09-09 11:25:00,95.88,95.91,95.85,95.91,26600.0,62.2737,62.2932,62.2542,62.2932,26600.0
2014-09-09 11:30:00,95.9,95.97,95.9,95.95,77800.0,62.2867,62.3322,62.2867,62.3192,77800.0
2014-09-09 11:35:00,95.96,95.96,95.88,95.9,32400.0,62.3257,62.3257,62.2737,62.2867,32400.0
2014-09-09 11:40:00,95.9,95.92,95.83,95.84,45700.0,62.2867,62.2997,62.2412,62.2477,45700.0
2014-09-09 11:45:00,95.85,95.9,95.84,95.9,24700.0,62.2542,62.2867,62.2477,62.2867,24700.0
2014-09-09 11:50:00,95.9,95.91,95.74,95.74,68700.0,62.2867,62.2932,62.1828,62.1828,68700.0
2014-09-09 11:55:00,95.74,95.8,95.69,95.7,67200.0,62.1828,62.2218,62.1503,62.1568,67200.0
2014-09-09 12:00:00,95.69,95.69,95.58,95.62,120000.0,62.1503,62.1503,62.0789,62.1048,120000.0
2014-09-09 12:05:00,95.62,95.63,95.55,95.57,199200.0,62.1048,62.1113,62.0594,62.0724,199200.0
2014-09-09 12:10:00,95.57,95.58,95.46,95.51,94300.0,62.0724,62.0789,62.0009,62.0334,94300.0
2014-09-09 12:15:00,95.52,95.56,95.5,95.53,111400.0,62.0399,62.0659,62.0269,62.0464,111400.0
2014-09-09 12:20:00,95.53,95.68,95.52,95.68,103100.0,62.0464,62.1438,62.0399,62.1438,103100.0
2014-09-09 12:25:00,95.69,95.69,95.6,95.67,31100.0,62.1503,62.1503,62.0919,62.1373,31100.0
2014-09-09 12:30:00,95.68,95.69,95.6,95.62,47000.0,62.1438,62.1503,62.0919,62.1048,47000.0
2014-09-09 12:35:00,95.63,95.63,95.54,95.56,19400.0,62.1113,62.1113,62.0529,62.0659,19400.0
2014-09-09 12:40:00,95.56,95.58,95.54,95.55,85800.0,62.0659,62.0789,62.0529,62.0594,85800.0
2014-09-09 12:45:00,95.55,95.56,95.5,95.5,65100.0,62.0594,62.0659,62.0269,62.0269,65100.0
2014-09-09 12:50:00,95.5,95.53,95.42,95.44,131600.0,62.0269,62.0464,61.9749,61.9879,131600.0
2014-09-09 12:55:00,95.45,95.45,95.37,95.44,88100.0,61.9944,61.9944,61.9425,61.9879,88100.0
2014-09-09 13:00:00,95.43,95.43,95.36,95.43,87700.0,61.9814,61.9814,61.936,61.9814,87700.0
2014-09-09 13:05:00,95.42,95.46,95.38,95.38,78600.0,61.9749,62.0009,61.949,61.949,78600.0
2014-09-09 13:10:00,95.38,95.46,95.37,95.39,49800.0,61.949,62.0009,61.9425,61.9555,49800.0
2014-09-09 13:15:00,95.38,95.42,95.37,95.4,41100.0,61.949,61.9749,61.9425,61.962,41100.0
2014-09-09 13:20:00,95.39,95.44,95.35,95.39,48400.0,61.9555,61.9879,61.9295,61.9555,48400.0
2014-09-09 13:25:00,95.38,95.4,95.33,95.37,47800.0,61.949,61.962,61.9165,61.9425,47800.0
2014-09-09 13:30:00,95.38,95.54,95.38,95.5,55100.0,61.949,62.0529,61.949,62.0269,55100.0
2014-09-09 13:35:00,95.5,95.55,95.48,95.54,21800.0,62.0269,62.0594,62.0139,62.0529,21800.0
2014-09-09 13:40:00,95.54,95.56,95.5,95.51,16300.0,62.0529,62.0659,62.0269,62.0334,16300.0
2014-09-09 13:45:00,95.51,95.78,95.51,95.77,240200.0,62.0334,62.2088,62.0334,62.2023,240200.0
2014-09-09 13:50:00,95.77,95.79,95.7,95.7,87500.0,62.2023,62.2153,62.1568,62.1568,87500.0
2014-09-09 13:55:00,95.7,95.77,95.67,95.67,59800.0,62.1568,62.2023,62.1373,62.1373,59800.0
2014-09-09 14:00:00,95.68,95.69,95.56,95.56,72500.0,62.1438,62.1503,62.0659,62.0659,72500.0
2014-09-09 14:05:00,95.56,95.59,95.47,95.49,56400.0,62.0659,62.0854,62.0074,62.0204,56400.0
2014-09-09 14:10:00,95.49,95.49,95.44,95.47,29000.0,62.0204,62.0204,61.9879,62.0074,29000.0
2014-09-09 14:15:00,95.47,95.47,95.37,95.37,35800.0,62.0074,62.0074,61.9425,61.9425,35800.0
2014-09-09 14:20:00,95.36,95.39,95.29,95.29,58900.0,61.936,61.9555,61.8905,61.8905,58900.0
2014-09-09 14:25:00,95.3,95.3,95.24,95.25,148600.0,61.897,61.897,61.858,61.8645,148600.0
2014-09-09 14:30:00,95.25,95.25,95.09,95.23,265000.0,61.8645,61.8645,61.7606,61.8515,265000.0
2014-09-09 14:35:00,95.24,95.27,95.22,95.26,50700.0,61.858,61.8775,61.845,61.871,50700.0
2014-09-09 14:40:00,95.25,95.29,95.18,95.19,87300.0,61.8645,61.8905,61.8191,61.8256,87300.0
2014-09-09 14:45:00,95.19,95.21,95.06,95.06,57000.0,61.8256,61.8385,61.7411,61.7411,57000.0
2014-09-09 14:50:00,95.07,95.21,95.07,95.17,47800.0,61.7476,61.8385,61.7476,61.8126,47800.0
2014-09-09 14:55:00,95.17,95.19,95.07,95.13,50700.0,61.8126,61.8256,61.7476,61.7866,50700.0
2014-09-09 15:00:00,95.12,95.14,95.08,95.11,64400.0,61.7801,61.7931,61.7541,61.7736,64400.0
2014-09-09 15:05:00,95.11,95.11,94.9,94.91,243200.0,61.7736,61.7736,61.6372,61.6437,243200.0
2014-09-09 15:10:00,94.91,94.95,94.86,94.93,135900.0,61.6437,61.6697,61.6112,61.6567,135900.0
2014-09-09 15:15:00,94.92,94.92,94.68,94.71,313900.0,61.6502,61.6502,61.4943,61.5138,313900.0
2014-09-09 15:20:00,94.7,94.79,94.59,94.79,168400.0,61.5073,61.5658,61.4359,61.5658,168400.0
2014-09-09 15:25:00,94.79,94.96,94.78,94.93,186000.0,61.5658,61.6762,61.5593,61.6567,186000.0
2014-09-09 15:30:00,94.94,94.98,94.9,94.96,96700.0,61.6632,61.6892,61.6372,61.6762,96700.0
2014-09-09 15:35:00,94.96,95.0,94.93,94.94,142600.0,61.6762,61.7022,61.6567,61.6632,142600.0
2014-09-09 15:40:00,94.94,95.04,94.94,95.04,69800.0,61.6632,61.7281,61.6632,61.7281,69800.0
2014-09-09 15:45:00,95.03,95.08,95.0,95.05,157200.0,61.7216,61.7541,61.7022,61.7346,157200.0
2014-09-09 15:50:00,95.05,95.06,95.0,95.03,200300.0,61.7346,61.7411,61.7022,61.7216,200300.0
2014-09-09 15:55:00,95.03,95.19,95.03,95.16,566300.0,61.7216,61.8256,61.7216,61.8061,566300.0
2014-09-10 09:30:00,95.03,95.06,94.6,94.61,284700.0,61.7216,61.7411,61.4424,61.4489,284700.0
2014-09-10 09:35:00,94.62,94.71,94.24,94.27,531600.0,61.4553,61.5138,61.2085,61.228,531600.0
2014-09-10 09:40:00,94.27,94.35,94.12,94.13,343100.0,61.228,61.28,61.1306,61.1371,343100.0
2014-09-10 09:45:00,94.12,94.19,94.08,94.16,388200.0,61.1306,61.1761,61.1046,61.1566,388200.0
2014-09-10 09:50:00,94.17,94.25,94.11,94.12,414400.0,61.1631,61.215,61.1241,61.1306,414400.0
2014-09-10 09:55:00,94.11,94.18,94.0,94.09,254400.0,61.1241,61.1696,61.0527,61.1111,254400.0
2014-09-10 10:00:00,94.09,94.09,93.93,93.94,309900.0,61.1111,61.1111,61.0072,61.0137,309900.0
2014-09-10 10:05:00,93.94,94.15,93.93,94.13,250500.0,61.0137,61.1501,61.0072,61.1371,250500.0
2014-09-10 10:10:00,94.14,94.26,94.14,94.24,181900.0,61.1436,61.2215,61.1436,61.2085,181900.0
2014-09-10 10:15:00,94.24,94.27,94.06,94.09,102200.0,61.2085,61.228,61.0916,61.1111,102200.0
2014-09-10 10:20:00,94.09,94.22,94.09,94.12,211300.0,61.1111,61.1955,61.1111,61.1306,211300.0
2014-09-10 10:25:00,94.1,94.26,94.08,94.19,154800.0,61.1176,61.2215,61.1046,61.1761,154800.0
2014-09-10 10:30:00,94.18,94.18,94.0,94.01,179600.0,61.1696,61.1696,61.0527,61.0592,179600.0
2014-09-10 10:35:00,94.0,94.03,93.83,93.84,180300.0,61.0527,61.0721,60.9422,60.9487,180300.0
2014-09-10 10:40:00,93.83,93.98,93.81,93.96,139600.0,60.9422,61.0397,60.9293,61.0267,139600.0
2014-09-10 10:45:00,93.97,93.97,93.87,93.92,49500.0,61.0332,61.0332,60.9682,61.0007,49500.0
2014-09-10 10:50:00,93.92,93.93,93.85,93.93,77100.0,61.0007,61.0072,60.9552,61.0072,77100.0
2014-09-10 10:55:00,93.93,93.98,93.83,93.86,78200.0,61.0072,61.0397,60.9422,60.9617,78200.0
2014-09-10 11:00:00,93.86,93.93,93.84,93.89,68200.0,60.9617,61.0072,60.9487,60.9812,68200.0
2014-09-10 11:05:00,93.89,93.94,93.83,93.9,71100.0,60.9812,61.0137,60.9422,60.9877,71100.0
2014-09-10 11:10:00,93.91,94.15,93.9,94.15,235100.0,60.9942,61.1501,60.9877,61.1501,235100.0
2014-09-10 11:15:00,94.15,94.26,94.12,94.25,106900.0,61.1501,61.2215,61.1306,61.215,106900.0
2014-09-10 11:20:00,94.25,94.3,94.19,94.3,269900.0,61.215,61.2475,61.1761,61.2475,269900.0
2014-09-10 11:25:00,94.3,94.3,94.22,94.27,162500.0,61.2475,61.2475,61.1955,61.228,162500.0
2014-09-10 11:30:00,94.27,94.42,94.27,94.39,187100.0,61.228,61.3254,61.228,61.306,187100.0
2014-09-10 11:35:00,94.39,94.54,94.38,94.54,194400.0,61.306,61.4034,61.2995,61.4034,194400.0
2014-09-10 11:40:00,94.54,94.55,94.4,94.42,168100.0,61.4034,61.4099,61.3125,61.3254,168100.0
2014-09-10 11:45:00,94.43,94.43,94.34,94.43,68500.0,61.3319,61.3319,61.2735,61.3319,68500.0
2014-09-10 11:50:00,94.43,94.47,94.4,94.46,78700.0,61.3319,61.3579,61.3125,61.3514,78700.0
2014-09-10 11:55:00,94.47,94.53,94.47,94.48,220900.0,61.3579,61.3969,61.3579,61.3644,220900.0
2014-09-10 12:00:00,94.49,94.5,94.41,94.41,104300.0,61.3709,61.3774,61.319,61.319,104300.0
2014-09-10 12:05:00,94.41,94.46,94.38,94.4,105200.0,61.319,61.3514,61.2995,61.3125,105200.0
2014-09-10 12:10:00,94.4,94.42,94.35,94.42,42600.0,61.3125,61.3254,61.28,61.3254,42600.0
2014-09-10 12:15:00,94.42,94.55,94.41,94.52,99500.0,61.3254,61.4099,61.319,61.3904,99500.0
2014-09-10 12:20:00,94.53,94.72,94.53,94.72,125700.0,61.3969,61.5203,61.3969,61.5203,125700.0
2014-09-10 12:25:00,94.71,94.72,94.62,94.63,54400.0,61.5138,61.5203,61.4553,61.4618,54400.0
2014-09-10 12:30:00,94.64,94.67,94.62,94.64,33500.0,61.4683,61.4878,61.4553,61.4683,33500.0
2014-09-10 12:35:00,94.63,94.65,94.47,94.48,102500.0,61.4618,61.4748,61.3579,61.3644,102500.0
2014-09-10 12:40:00,94.47,94.51,94.45,94.47,40700.0,61.3579,61.3839,61.3449,61.3579,40700.0
2014-09-10 12:45:00,94.47,94.53,94.45,94.45,72300.0,61.3579,61.3969,61.3449,61.3449,72300.0
2014-09-10 12:50:00,94.45,94.51,94.43,94.43,64700.0,61.3449,61.3839,61.3319,61.3319,64700.0
2014-09-10 12:55:00,94.43,94.45,94.32,94.37,72900.0,61.3319,61.3449,61.2605,61.293,72900.0
2014-09-10 13:00:00,94.36,94.5,94.36,94.5,63600.0,61.2865,61.3774,61.2865,61.3774,63600.0
2014-09-10 13:05:00,94.5,94.69,94.47,94.68,160600.0,61.3774,61.5008,61.3579,61.4943,160600.0
2014-09-10 13:10:00,94.68,94.77,94.64,94.69,77300.0,61.4943,61.5528,61.4683,61.5008,77300.0
2014-09-10 13:15:00,94.69,94.69,94.6,94.6,28000.0,61.5008,61.5008,61.4424,61.4424,28000.0
2014-09-10 13:20:00,94.6,94.61,94.52,94.53,47000.0,61.4424,61.4489,61.3904,61.3969,47000.0
2014-09-10 13:25:00,94.51,94.61,94.49,94.58,39700.0,61.3839,61.4489,61.3709,61.4294,39700.0
2014-09-10 13:30:00,94.58,94.63,94.46,94.49,70800.0,61.4294,61.4618,61.3514,61.3709,70800.0
2014-09-10 13:35:00,94.5,94.53,94.45,94.46,62300.0,61.3774,61.3969,61.3449,61.3514,62300.0
2014-09-10 13:40:00,94.46,94.52,94.46,94.47,27600.0,61.3514,61.3904,61.3514,61.3579,27600.0
2014-09-10 13:45:00,94.46,94.59,94.44,94.58,52400.0,61.3514,61.4359,61.3384,61.4294,52400.0
2014-09-10 13:50:00,94.58,94.6,94.53,94.54,82200.0,61.4294,61.4424,61.3969,61.4034,82200.0
2014-09-10 13:55:00,94.54,94.59,94.5,94.52,80100.0,61.4034,61.4359,61.3774,61.3904,80100.0
2014-09-10 14:00:00,94.52,94.62,94.52,94.56,59000.0,61.3904,61.4553,61.3904,61.4164,59000.0
2014-09-10 14:05:00,94.56,94.59,94.45,94.45,43100.0,61.4164,61.4359,61.3449,61.3449,43100.0
2014-09-10 14:10:00,94.45,94.53,94.45,94.49,46700.0,61.3449,61.3969,61.3449,61.3709,46700.0
2014-09-10 14:15:00,94.5,94.53,94.48,94.49,18900.0,61.3774,61.3969,61.3644,61.3709,18900.0
2014-09-10 14:20:00,94.48,94.52,94.43,94.5,61800.0,61.3644,61.3904,61.3319,61.3774,61800.0
2014-09-10 14:25:00,94.49,94.53,94.47,94.53,15000.0,61.3709,61.3969,61.3579,61.3969,15000.0
2014-09-10 14:30:00,94.52,94.58,94.49,94.51,95200.0,61.3904,61.4294,61.3709,61.3839,95200.0
2014-09-10 14:35:00,94.51,94.54,94.47,94.48,22400.0,61.3839,61.4034,61.3579,61.3644,22400.0
2014-09-10 14:40:00,94.49,94.58,94.47,94.56,29500.0,61.3709,61.4294,61.3579,61.4164,29500.0
2014-09-10 14:45:00,94.56,94.59,94.52,94.53,19200.0,61.4164,61.4359,61.3904,61.3969,19200.0
2014-09-10 14:50:00,94.54,94.61,94.52,94.61,51400.0,61.4034,61.4489,61.3904,61.4489,51400.0
2014-09-10 14:55:00,94.6,94.6,94.5,94.54,29100.0,61.4424,61.4424,61.3774,61.4034,29100.0
2014-09-10 15:00:00,94.54,94.71,94.54,94.7,60200.0,61.4034,61.5138,61.4034,61.5073,60200.0
2014-09-10 15:05:00,94.71,94.81,94.71,94.81,90800.0,61.5138,61.5788,61.5138,61.5788,90800.0
2014-09-10 15:10:00,94.8,94.8,94.69,94.7,43100.0,61.5723,61.5723,61.5008,61.5073,43100.0
2014-09-10 15:15:00,94.7,94.78,94.69,94.75,37600.0,61.5073,61.5593,61.5008,61.5398,37600.0
2014-09-10 15:20:00,94.75,94.78,94.72,94.78,53500.0,61.5398,61.5593,61.5203,61.5593,53500.0
2014-09-10 15:25:00,94.78,94.78,94.71,94.74,58200.0,61.5593,61.5593,61.5138,61.5333,58200.0
2014-09-10 15:30:00,94.73,94.79,94.72,94.78,33100.0,61.5268,61.5658,61.5203,61.5593,33100.0
2014-09-10 15:35:00,94.78,94.86,94.78,94.84,123600.0,61.5593,61.6112,61.5593,61.5982,123600.0
2014-09-10 15:40:00,94.84,94.9,94.83,94.87,152500.0,61.5982,61.6372,61.5917,61.6177,152500.0
2014-09-10 15:45:00,94.86,94.88,94.82,94.86,183300.0,61.6112,61.6242,61.5852,61.6112,183300.0
2014-09-10 15:50:00,94.87,94.91,94.86,94.87,172100.0,61.6177,61.6437,61.6112,61.6177,172100.0
2014-09-10 15:55:00,94.87,94.93,94.86,94.92,343000.0,61.6177,61.6567,61.6112,61.6502,343000.0
2014-09-11 09:30:00,94.16,94.27,93.76,93.98,847600.0,61.1566,61.228,60.8968,61.0397,847600.0
2014-09-11 09:35:00,93.98,94.1,93.96,94.04,485600.0,61.0397,61.1176,61.0267,61.0786,485600.0
2014-09-11 09:40:00,94.04,94.21,94.03,94.19,236400.0,61.0786,61.1891,61.0721,61.1761,236400.0
2014-09-11 09:45:00,94.19,94.39,94.14,94.38,393000.0,61.1761,61.306,61.1436,61.2995,393000.0
2014-09-11 09:50:00,94.38,94.55,94.3,94.48,324300.0,61.2995,61.4099,61.2475,61.3644,324300.0
2014-09-11 09:55:00,94.47,94.47,94.35,94.46,203600.0,61.3579,61.3579,61.28,61.3514,203600.0
2014-09-11 10:00:00,94.46,94.66,94.46,94.65,263000.0,61.3514,61.4813,61.3514,61.4748,263000.0
2014-09-11 10:05:00,94.65,94.7,94.52,94.58,178400.0,61.4748,61.5073,61.3904,61.4294,178400.0
2014-09-11 10:10:00,94.59,94.63,94.5,94.6,225600.0,61.4359,61.4618,61.3774,61.4424,225600.0
2014-09-11 10:15:00,94.59,94.66,94.56,94.63,182000.0,61.4359,61.4813,61.4164,61.4618,182000.0
2014-09-11 10:20:00,94.62,94.72,94.57,94.58,222400.0,61.4553,61.5203,61.4229,61.4294,222400.0
2014-09-11 10:25:00,94.57,94.62,94.44,94.45,180600.0,61.4229,61.4553,61.3384,61.3449,180600.0
2014-09-11 10:30:00,94.46,94.48,94.16,94.16,164300.0,61.3514,61.3644,61.1566,61.1566,164300.0
2014-09-11 10:35:00,94.16,94.16,94.02,94.08,265900.0,61.1566,61.1566,61.0656,61.1046,265900.0
2014-09-11 10:40:00,94.08,94.15,93.99,94.13,310500.0,61.1046,61.1501,61.0462,61.1371,310500.0
2014-09-11 10:45:00,94.12,94.28,94.08,94.25,151100.0,61.1306,61.2345,61.1046,61.215,151100.0
2014-09-11 10:50:00,94.24,94.29,94.19,94.29,79400.0,61.2085,61.241,61.1761,61.241,79400.0
2014-09-11 10:55:00,94.28,94.42,94.18,94.4,193200.0,61.2345,61.3254,61.1696,61.3125,193200.0
2014-09-11 11:00:00,94.41,94.74,94.4,94.72,427300.0,61.319,61.5333,61.3125,61.5203,427300.0
2014-09-11 11:05:00,94.73,94.8,94.62,94.62,130600.0,61.5268,61.5723,61.4553,61.4553,130600.0
2014-09-11 11:10:00,94.62,94.68,94.58,94.58,144900.0,61.4553,61.4943,61.4294,61.4294,144900.0
2014-09-11 11:15:00,94.58,94.79,94.58,94.73,130300.0,61.4294,61.5658,61.4294,61.5268,130300.0
2014-09-11 11:20:00,94.72,94.76,94.63,94.66,85800.0,61.5203,61.5463,61.4618,61.4813,85800.0
2014-09-11 11:25:00,94.66,94.66,94.52,94.53,82000.0,61.4813,61.4813,61.3904,61.3969,82000.0
2014-09-11 11:30:00,94.53,94.62,94.52,94.6,74900.0,61.3969,61.4553,61.3904,61.4424,74900.0
2014-09-11 11:35:00,94.61,94.64,94.54,94.58,60200.0,61.4489,61.4683,61.4034,61.4294,60200.0
2014-09-11 11:40:00,94.57,94.57,94.45,94.46,18500.0,61.4229,61.4229,61.3449,61.3514,18500.0
2014-09-11 11:45:00,94.45,94.58,94.45,94.57,43700.0,61.3449,61.4294,61.3449,61.4229,43700.0
2014-09-11 11:50:00,94.57,94.57,94.51,94.54,23400.0,61.4229,61.4229,61.3839,61.4034,23400.0
2014-09-11 11:55:00,94.54,94.56,94.47,94.47,30700.0,61.4034,61.4164,61.3579,61.3579,30700.0
2014-09-11 12:00:00,94.47,94.63,94.46,94.63,97800.0,61.3579,61.4618,61.3514,61.4618,97800.0
2014-09-11 12:05:00,94.64,94.64,94.56,94.56,112200.0,61.4683,61.4683,61.4164,61.4164,112200.0
2014-09-11 12:10:00,94.55,94.58,94.54,94.57,43600.0,61.4099,61.4294,61.4034,61.4229,43600.0
2014-09-11 12:15:00,94.56,94.6,94.52,94.6,22700.0,61.4164,61.4424,61.3904,61.4424,22700.0
2014-09-11 12:20:00,94.6,94.66,94.59,94.65,38300.0,61.4424,61.4813,61.4359,61.4748,38300.0
2014-09-11 12:25:00,94.64,94.79,94.64,94.79,76800.0,61.4683,61.5658,61.4683,61.5658,76800.0
2014-09-11 12:30:00,94.78,94.84,94.76,94.81,109500.0,61.5593,61.5982,61.5463,61.5788,109500.0
2014-09-11 12:35:00,94.8,94.85,94.78,94.81,275100.0,61.5723,61.6047,61.5593,61.5788,275100.0
2014-09-11 12:40:00,94.82,94.82,94.76,94.77,70400.0,61.5852,61.5852,61.5463,61.5528,70400.0
2014-09-11 12:45:00,94.78,94.8,94.73,94.75,43300.0,61.5593,61.5723,61.5268,61.5398,43300.0
2014-09-11 12:50:00,94.75,94.77,94.73,94.73,90300.0,61.5398,61.5528,61.5268,61.5268,90300.0
2014-09-11 12:55:00,94.73,94.78,94.67,94.76,90500.0,61.5268,61.5593,61.4878,61.5463,90500.0
2014-09-11 13:00:00,94.76,94.92,94.75,94.92,90400.0,61.5463,61.6502,61.5398,61.6502,90400.0
2014-09-11 13:05:00,94.92,94.93,94.86,94.89,162600.0,61.6502,61.6567,61.6112,61.6307,162600.0
2014-09-11 13:10:00,94.88,94.91,94.86,94.88,25100.0,61.6242,61.6437,61.6112,61.6242,25100.0
2014-09-11 13:15:00,94.88,94.91,94.84,94.84,55900.0,61.6242,61.6437,61.5982,61.5982,55900.0
2014-09-11 13:20:00,94.84,94.88,94.73,94.73,99200.0,61.5982,61.6242,61.5268,61.5268,99200.0
2014-09-11 13:25:00,94.74,94.75,94.61,94.7,88600.0,61.5333,61.5398,61.4489,61.5073,88600.0
2014-09-11 13:30:00,94.69,94.79,94.67,94.78,38400.0,61.5008,61.5658,61.4878,61.5593,38400.0
2014-09-11 13:35:00,94.77,94.79,94.69,94.77,60400.0,61.5528,61.5658,61.5008,61.5528,60400.0
2014-09-11 13:40:00,94.77,94.78,94.71,94.71,29500.0,61.5528,61.5593,61.5138,61.5138,29500.0
2014-09-11 13:45:00,94.72,94.74,94.7,94.71,47500.0,61.5203,61.5333,61.5073,61.5138,47500.0
2014-09-11 13:50:00,94.71,94.76,94.66,94.7,67300.0,61.5138,61.5463,61.4813,61.5073,67300.0
2014-09-11 13:55:00,94.7,94.71,94.67,94.7,140400.0,61.5073,61.5138,61.4878,61.5073,140400.0
2014-09-11 14:00:00,94.7,94.87,94.69,94.79,107000.0,61.5073,61.6177,61.5008,61.5658,107000.0
2014-09-11 14:05:00,94.8,94.83,94.76,94.82,71800.0,61.5723,61.5917,61.5463,61.5852,71800.0
2014-09-11 14:10:00,94.81,94.81,94.77,94.78,33500.0,61.5788,61.5788,61.5528,61.5593,33500.0
2014-09-11 14:15:00,94.78,94.92,94.78,94.86,99700.0,61.5593,61.6502,61.5593,61.6112,99700.0
2014-09-11 14:20:00,94.86,94.88,94.83,94.86,25700.0,61.6112,61.6242,61.5917,61.6112,25700.0
2014-09-11 14:25:00,94.87,95.0,94.86,95.0,103900.0,61.6177,61.7022,61.6112,61.7022,103900.0
2014-09-11 14:30:00,95.0,95.12,95.0,95.07,451600.0,61.7022,61.7801,61.7022,61.7476,451600.0
2014-09-11 14:35:00,95.07,95.09,94.9,94.91,71700.0,61.7476,61.7606,61.6372,61.6437,71700.0
2014-09-11 14:40:00,94.91,95.0,94.91,94.97,88000.0,61.6437,61.7022,61.6437,61.6827,88000.0
2014-09-11 14:45:00,94.98,95.02,94.96,94.99,77900.0,61.6892,61.7151,61.6762,61.6957,77900.0
2014-09-11 14:50:00,94.98,95.01,94.95,94.98,72300.0,61.6892,61.7086,61.6697,61.6892,72300.0
2014-09-11 14:55:00,94.99,95.0,94.94,94.98,83300.0,61.6957,61.7022,61.6632,61.6892,83300.0
2014-09-11 15:00:00,94.99,95.02,94.96,95.01,61400.0,61.6957,61.7151,61.6762,61.7086,61400.0
2014-09-11 15:05:00,95.01,95.03,94.83,94.83,149600.0,61.7086,61.7216,61.5917,61.5917,149600.0
2014-09-11 15:10:00,94.83,94.85,94.79,94.82,516100.0,61.5917,61.6047,61.5658,61.5852,516100.0
2014-09-11 15:15:00,94.82,94.9,94.81,94.9,253100.0,61.5852,61.6372,61.5788,61.6372,253100.0
2014-09-11 15:20:00,94.9,94.99,94.9,94.98,214400.0,61.6372,61.6957,61.6372,61.6892,214400.0
2014-09-11 15:25:00,94.99,95.03,94.99,95.01,187000.0,61.6957,61.7216,61.6957,61.7086,187000.0
2014-09-11 15:30:00,95.0,95.01,94.93,94.98,134600.0,61.7022,61.7086,61.6567,61.6892,134600.0
2014-09-11 15:35:00,94.98,94.99,94.92,94.95,64600.0,61.6892,61.6957,61.6502,61.6697,64600.0
2014-09-11 15:40:00,94.95,94.98,94.94,94.96,148900.0,61.6697,61.6892,61.6632,61.6762,148900.0
2014-09-11 15:45:00,94.95,95.02,94.94,94.96,144700.0,61.6697,61.7151,61.6632,61.6762,144700.0
2014-09-11 15:50:00,94.97,95.0,94.92,94.93,147900.0,61.6827,61.7022,61.6502,61.6567,147900.0
2014-09-11 15:55:00,94.93,95.01,94.93,94.99,277400.0,61.6567,61.7086,61.6567,61.6957,277400.0
2014-09-12 09:30:00,94.7,94.79,94.21,94.3,281700.0,61.5073,61.5658,61.1891,61.2475,281700.0
2014-09-12 09:35:00,94.3,94.34,94.19,94.23,244000.0,61.2475,61.2735,61.1761,61.202,244000.0
2014-09-12 09:40:00,94.23,94.39,94.2,94.37,203800.0,61.202,61.306,61.1826,61.293,203800.0
2014-09-12 09:45:00,94.37,94.48,94.34,94.43,211200.0,61.293,61.3644,61.2735,61.3319,211200.0
2014-09-12 09:50:00,94.43,94.45,94.23,94.26,95600.0,61.3319,61.3449,61.202,61.2215,95600.0
2014-09-12 09:55:00,94.25,94.3,94.14,94.17,118300.0,61.215,61.2475,61.1436,61.1631,118300.0
2014-09-12 10:00:00,94.16,94.31,94.11,94.12,194500.0,61.1566,61.254,61.1241,61.1306,194500.0
2014-09-12 10:05:00,94.12,94.2,94.03,94.19,138500.0,61.1306,61.1826,61.0721,61.1761,138500.0
2014-09-12 10:10:00,94.2,94.27,94.19,94.25,95100.0,61.1826,61.228,61.1761,61.215,95100.0
2014-09-12 10:15:00,94.25,94.36,94.24,94.3,88100.0,61.215,61.2865,61.2085,61.2475,88100.0
2014-09-12 10:20:00,94.3,94.35,94.26,94.31,78800.0,61.2475,61.28,61.2215,61.254,78800.0
2014-09-12 10:25:00,94.31,94.33,94.22,94.25,91700.0,61.254,61.267,61.1955,61.215,91700.0
2014-09-12 10:30:00,94.24,94.3,94.17,94.24,99200.0,61.2085,61.2475,61.1631,61.2085,99200.0
2014-09-12 10:35:00,94.25,94.31,94.21,94.22,41400.0,61.215,61.254,61.1891,61.1955,41400.0
2014-09-12 10:40:00,94.22,94.3,94.22,94.22,83100.0,61.1955,61.2475,61.1955,61.1955,83100.0
2014-09-12 10:45:00,94.21,94.22,94.11,94.17,89300.0,61.1891,61.1955,61.1241,61.1631,89300.0
2014-09-12 10:50:00,94.18,94.29,94.05,94.28,65200.0,61.1696,61.241,61.0851,61.2345,65200.0
2014-09-12 10:55:00,94.27,94.28,94.18,94.19,89300.0,61.228,61.2345,61.1696,61.1761,89300.0
2014-09-12 11:00:00,94.19,94.27,94.17,94.27,37900.0,61.1761,61.228,61.1631,61.228,37900.0
2014-09-12 11:05:00,94.28,94.3,94.23,94.29,52200.0,61.2345,61.2475,61.202,61.241,52200.0
2014-09-12 11:10:00,94.29,94.31,94.07,94.1,137100.0,61.241,61.254,61.0981,61.1176,137100.0
2014-09-12 11:15:00,94.1,94.22,94.1,94.15,55800.0,61.1176,61.1955,61.1176,61.1501,55800.0
2014-09-12 11:20:00,94.15,94.17,94.08,94.1,32700.0,61.1501,61.1631,61.1046,61.1176,32700.0
2014-09-12 11:25:00,94.1,94.1,94.01,94.02,37500.0,61.1176,61.1176,61.0592,61.0656,37500.0
2014-09-12 11:30:00,94.01,94.03,93.91,94.01,130300.0,61.0592,61.0721,60.9942,61.0592,130300.0
2014-09-12 11:35:00,94.0,94.01,93.94,93.94,215900.0,61.0527,61.0592,61.0137,61.0137,215900.0
2014-09-12 11:40:00,93.95,94.08,93.94,94.07,54100.0,61.0202,61.1046,61.0137,61.0981,54100.0
2014-09-12 11:45:00,94.06,94.12,93.97,93.97,264400.0,61.0916,61.1306,61.0332,61.0332,264400.0
2014-09-12 11:50:00,93.97,94.03,93.92,93.97,69000.0,61.0332,61.0721,61.0007,61.0332,69000.0
2014-09-12 11:55:00,93.98,94.0,93.91,93.97,39100.0,61.0397,61.0527,60.9942,61.0332,39100.0
2014-09-12 12:00:00,93.96,93.97,93.87,93.91,141800.0,61.0267,61.0332,60.9682,60.9942,141800.0
2014-09-12 12:05:00,93.9,94.03,93.9,93.98,69000.0,60.9877,61.0721,60.9877,61.0397,69000.0
2014-09-12 12:10:00,93.97,94.04,93.94,94.02,41000.0,61.0332,61.0786,61.0137,61.0656,41000.0
2014-09-12 12:15:00,94.02,94.04,93.97,93.98,40800.0,61.0656,61.0786,61.0332,61.0397,40800.0
2014-09-12 12:20:00,93.97,94.0,93.88,93.89,49500.0,61.0332,61.0527,60.9747,60.9812,49500.0
2014-09-12 12:25:00,93.88,93.98,93.88,93.98,48700.0,60.9747,61.0397,60.9747,61.0397,48700.0
2014-09-12 12:30:00,93.97,93.98,93.83,93.84,45000.0,61.0332,61.0397,60.9422,60.9487,45000.0
2014-09-12 12:35:00,93.84,93.88,93.75,93.79,114400.0,60.9487,60.9747,60.8903,60.9163,114400.0
2014-09-12 12:40:00,93.79,93.93,93.79,93.92,82900.0,60.9163,61.0072,60.9163,61.0007,82900.0
2014-09-12 12:45:00,93.91,93.93,93.85,93.89,45300.0,60.9942,61.0072,60.9552,60.9812,45300.0
2014-09-12 12:50:00,93.89,93.93,93.82,93.82,58000.0,60.9812,61.0072,60.9357,60.9357,58000.0
2014-09-12 12:55:00,93.82,93.88,93.81,93.86,22700.0,60.9357,60.9747,60.9293,60.9617,22700.0
2014-09-12 13:00:00,93.86,93.9,93.82,93.89,39000.0,60.9617,60.9877,60.9357,60.9812,39000.0
2014-09-12 13:05:00,93.88,93.88,93.79,93.83,107400.0,60.9747,60.9747,60.9163,60.9422,107400.0
2014-09-12 13:10:00,93.83,93.89,93.76,93.78,65200.0,60.9422,60.9812,60.8968,60.9098,65200.0
2014-09-12 13:15:00,93.79,93.8,93.67,93.67,99900.0,60.9163,60.9228,60.8383,60.8383,99900.0
2014-09-12 13:20:00,93.66,93.74,93.6,93.6,134800.0,60.8318,60.8838,60.7929,60.7929,134800.0
2014-09-12 13:25:00,93.6,93.74,93.6,93.73,46300.0,60.7929,60.8838,60.7929,60.8773,46300.0
2014-09-12 13:30:00,93.72,93.77,93.67,93.69,28600.0,60.8708,60.9033,60.8383,60.8513,28600.0
2014-09-12 13:35:00,93.68,93.74,93.66,93.69,51400.0,60.8448,60.8838,60.8318,60.8513,51400.0
2014-09-12 13:40:00,93.68,93.77,93.62,93.75,48200.0,60.8448,60.9033,60.8058,60.8903,48200.0
2014-09-12 13:45:00,93.75,93.76,93.66,93.66,85400.0,60.8903,60.8968,60.8318,60.8318,85400.0
2014-09-12 13:50:00,93.67,93.71,93.65,93.65,83400.0,60.8383,60.8643,60.8253,60.8253,83400.0
2014-09-12 13:55:00,93.66,93.68,93.59,93.62,59400.0,60.8318,60.8448,60.7864,60.8058,59400.0
2014-09-12 14:00:00,93.61,93.62,93.53,93.58,565400.0,60.7994,60.8058,60.7474,60.7799,565400.0
2014-09-12 14:05:00,93.58,93.64,93.56,93.62,316400.0,60.7799,60.8188,60.7669,60.8058,316400.0
2014-09-12 14:10:00,93.63,93.74,93.62,93.67,120400.0,60.8123,60.8838,60.8058,60.8383,120400.0
2014-09-12 14:15:00,93.66,93.66,93.59,93.64,182500.0,60.8318,60.8318,60.7864,60.8188,182500.0
2014-09-12 14:20:00,93.64,93.66,93.61,93.64,159000.0,60.8188,60.8318,60.7994,60.8188,159000.0
2014-09-12 14:25:00,93.64,93.65,93.53,93.53,298200.0,60.8188,60.8253,60.7474,60.7474,298200.0
2014-09-12 14:30:00,93.53,93.64,93.53,93.59,182300.0,60.7474,60.8188,60.7474,60.7864,182300.0
2014-09-12 14:35:00,93.58,93.61,93.46,93.47,127300.0,60.7799,60.7994,60.7019,60.7084,127300.0
2014-09-12 14:40:00,93.47,93.5,93.39,93.44,168000.0,60.7084,60.7279,60.6565,60.6889,168000.0
2014-09-12 14:45:00,93.43,93.46,93.38,93.41,115400.0,60.6824,60.7019,60.65,60.6695,115400.0
2014-09-12 14:50:00,93.42,93.43,93.33,93.34,46600.0,60.676,60.6824,60.6175,60.624,46600.0
2014-09-12 14:55:00,93.33,93.37,93.3,93.35,108600.0,60.6175,60.6435,60.598,60.6305,108600.0
2014-09-12 15:00:00,93.35,93.37,93.27,93.32,88100.0,60.6305,60.6435,60.5785,60.611,88100.0
2014-09-12 15:05:00,93.32,93.56,93.32,93.5,158800.0,60.611,60.7669,60.611,60.7279,158800.0
2014-09-12 15:10:00,93.49,93.59,93.45,93.56,116100.0,60.7214,60.7864,60.6954,60.7669,116100.0
2014-09-12 15:15:00,93.58,93.68,93.57,93.67,134800.0,60.7799,60.8448,60.7734,60.8383,134800.0
2014-09-12 15:20:00,93.67,93.71,93.63,93.69,106400.0,60.8383,60.8643,60.8123,60.8513,106400.0
2014-09-12 15:25:00,93.69,93.7,93.54,93.58,111800.0,60.8513,60.8578,60.7539,60.7799,111800.0
2014-09-12 15:30:00,93.59,93.65,93.59,93.63,133000.0,60.7864,60.8253,60.7864,60.8123,133000.0
2014-09-12 15:35:00,93.63,93.65,93.57,93.64,104600.0,60.8123,60.8253,60.7734,60.8188,104600.0
2014-09-12 15:40:00,93.63,93.63,93.5,93.5,182800.0,60.8123,60.8123,60.7279,60.7279,182800.0
2014-09-12 15:45:00,93.5,93.6,93.5,93.59,366700.0,60.7279,60.7929,60.7279,60.7864,366700.0
2014-09-12 15:50:00,93.6,93.62,93.57,93.59,181800.0,60.7929,60.8058,60.7734,60.7864,181800.0
2014-09-12 15:55:00,93.59,93.6,93.51,93.57,434400.0,60.7864,60.7929,60.7344,60.7734,434400.0
2014-09-15 09:30:00,93.46,93.5,93.16,93.29,300000.0,60.7019,60.7279,60.5071,60.5915,300000.0
2014-09-15 09:35:00,93.29,93.44,93.26,93.37,224700.0,60.5915,60.6889,60.572,60.6435,224700.0
2014-09-15 09:40:00,93.36,93.37,93.2,93.25,157900.0,60.637,60.6435,60.5331,60.5655,157900.0
2014-09-15 09:45:00,93.24,93.24,92.99,93.0,286500.0,60.559,60.559,60.3967,60.4032,286500.0
2014-09-15 09:50:00,93.0,93.14,93.0,93.11,283400.0,60.4032,60.4941,60.4032,60.4746,283400.0
2014-09-15 09:55:00,93.1,93.54,93.1,93.49,439300.0,60.4681,60.7539,60.4681,60.7214,439300.0
2014-09-15 10:00:00,93.48,93.65,93.38,93.64,399000.0,60.7149,60.8253,60.65,60.8188,399000.0
2014-09-15 10:05:00,93.64,93.87,93.64,93.78,607200.0,60.8188,60.9682,60.8188,60.9098,607200.0
2014-09-15 10:10:00,93.77,93.99,93.75,93.88,259100.0,60.9033,61.0462,60.8903,60.9747,259100.0
2014-09-15 10:15:00,93.88,94.0,93.88,93.95,179200.0,60.9747,61.0527,60.9747,61.0202,179200.0
2014-09-15 10:20:00,93.95,93.95,93.83,93.87,95300.0,61.0202,61.0202,60.9422,60.9682,95300.0
2014-09-15 10:25:00,93.87,94.08,93.81,94.08,76600.0,60.9682,61.1046,60.9293,61.1046,76600.0
2014-09-15 10:30:00,94.09,94.15,93.96,93.96,309700.0,61.1111,61.1501,61.0267,61.0267,309700.0
2014-09-15 10:35:00,93.95,93.95,93.81,93.84,286500.0,61.0202,61.0202,60.9293,60.9487,286500.0
2014-09-15 10:40:00,93.84,94.0,93.72,93.77,133900.0,60.9487,61.0527,60.8708,60.9033,133900.0
2014-09-15 10:45:00,93.77,93.8,93.65,93.67,181800.0,60.9033,60.9228,60.8253,60.8383,181800.0
2014-09-15 10:50:00,93.67,93.76,93.65,93.74,255400.0,60.8383,60.8968,60.8253,60.8838,255400.0
2014-09-15 10:55:00,93.74,93.97,93.71,93.92,112900.0,60.8838,61.0332,60.8643,61.0007,112900.0
2014-09-15 11:00:00,93.91,93.91,93.74,93.78,103300.0,60.9942,60.9942,60.8838,60.9098,103300.0
2014-09-15 11:05:00,93.77,93.94,93.76,93.87,122600.0,60.9033,61.0137,60.8968,60.9682,122600.0
2014-09-15 11:10:00,93.86,93.98,93.81,93.88,140900.0,60.9617,61.0397,60.9293,60.9747,140900.0
2014-09-15 11:15:00,93.88,93.89,93.69,93.69,235300.0,60.9747,60.9812,60.8513,60.8513,235300.0
2014-09-15 11:20:00,93.7,93.7,93.58,93.59,141600.0,60.8578,60.8578,60.7799,60.7864,141600.0
2014-09-15 11:25:00,93.6,93.65,93.54,93.6,157300.0,60.7929,60.8253,60.7539,60.7929,157300.0
2014-09-15 11:30:00,93.61,93.76,93.59,93.73,103200.0,60.7994,60.8968,60.7864,60.8773,103200.0
2014-09-15 11:35:00,93.73,93.74,93.64,93.67,57300.0,60.8773,60.8838,60.8188,60.8383,57300.0
2014-09-15 11:40:00,93.67,93.77,93.65,93.7,67400.0,60.8383,60.9033,60.8253,60.8578,67400.0
2014-09-15 11:45:00,93.7,93.7,93.6,93.69,65500.0,60.8578,60.8578,60.7929,60.8513,65500.0
2014-09-15 11:50:00,93.68,93.68,93.6,93.65,65900.0,60.8448,60.8448,60.7929,60.8253,65900.0
2014-09-15 11:55:00,93.66,93.74,93.62,93.63,59100.0,60.8318,60.8838,60.8058,60.8123,59100.0
2014-09-15 12:00:00,93.65,93.66,93.49,93.54,89800.0,60.8253,60.8318,60.7214,60.7539,89800.0
2014-09-15 12:05:00,93.53,93.68,93.53,93.64,91200.0,60.7474,60.8448,60.7474,60.8188,91200.0
2014-09-15 12:10:00,93.65,93.68,93.58,93.59,67900.0,60.8253,60.8448,60.7799,60.7864,67900.0
2014-09-15 12:15:00,93.58,93.62,93.53,93.58,666300.0,60.7799,60.8058,60.7474,60.7799,666300.0
2014-09-15 12:20:00,93.57,93.69,93.56,93.69,452900.0,60.7734,60.8513,60.7669,60.8513,452900.0
2014-09-15 12:25:00,93.69,93.81,93.68,93.72,92400.0,60.8513,60.9293,60.8448,60.8708,92400.0
2014-09-15 12:30:00,93.72,93.75,93.69,93.75,154300.0,60.8708,60.8903,60.8513,60.8903,154300.0
2014-09-15 12:35:00,93.75,93.86,93.71,93.82,101800.0,60.8903,60.9617,60.8643,60.9357,101800.0
2014-09-15 12:40:00,93.83,93.97,93.81,93.97,202200.0,60.9422,61.0332,60.9293,61.0332,202200.0
2014-09-15 12:45:00,93.97,94.08,93.92,94.04,191300.0,61.0332,61.1046,61.0007,61.0786,191300.0
2014-09-15 12:50:00,94.04,94.12,94.04,94.11,100600.0,61.0786,61.1306,61.0786,61.1241,100600.0
2014-09-15 12:55:00,94.11,94.11,94.05,94.06,99400.0,61.1241,61.1241,61.0851,61.0916,99400.0
2014-09-15 13:00:00,94.06,94.06,94.0,94.03,44100.0,61.0916,61.0916,61.0527,61.0721,44100.0
2014-09-15 13:05:00,94.02,94.12,93.98,94.08,117200.0,61.0656,61.1306,61.0397,61.1046,117200.0
2014-09-15 13:10:00,94.08,94.1,94.01,94.02,43700.0,61.1046,61.1176,61.0592,61.0656,43700.0
2014-09-15 13:15:00,94.02,94.16,94.01,94.16,170000.0,61.0656,61.1566,61.0592,61.1566,170000.0
2014-09-15 13:20:00,94.16,94.17,94.08,94.12,291800.0,61.1566,61.1631,61.1046,61.1306,291800.0
2014-09-15 13:25:00,94.11,94.18,94.06,94.07,95900.0,61.1241,61.1696,61.0916,61.0981,95900.0
2014-09-15 13:30:00,94.07,94.19,94.07,94.16,213900.0,61.0981,61.1761,61.0981,61.1566,213900.0
2014-09-15 13:35:00,94.16,94.22,94.12,94.19,71700.0,61.1566,61.1955,61.1306,61.1761,71700.0
2014-09-15 13:40:00,94.18,94.24,94.13,94.24,62800.0,61.1696,61.2085,61.1371,61.2085,62800.0
2014-09-15 13:45:00,94.24,94.29,94.22,94.22,118500.0,61.2085,61.241,61.1955,61.1955,118500.0
2014-09-15 13:50:00,94.22,94.22,94.06,94.07,89600.0,61.1955,61.1955,61.0916,61.0981,89600.0
2014-09-15 13:55:00,94.07,94.13,94.06,94.09,100900.0,61.0981,61.1371,61.0916,61.1111,100900.0
2014-09-15 14:00:00,94.09,94.1,94.04,94.07,46300.0,61.1111,61.1176,61.0786,61.0981,46300.0
2014-09-15 14:05:00,94.07,94.17,94.07,94.15,42100.0,61.0981,61.1631,61.0981,61.1501,42100.0
2014-09-15 14:10:00,94.16,94.2,94.12,94.17,51500.0,61.1566,61.1826,61.1306,61.1631,51500.0
2014-09-15 14:15:00,94.18,94.2,94.16,94.2,74100.0,61.1696,61.1826,61.1566,61.1826,74100.0
2014-09-15 14:20:00,94.2,94.29,94.2,94.29,146400.0,61.1826,61.241,61.1826,61.241,146400.0
2014-09-15 14:25:00,94.29,94.47,94.28,94.45,115600.0,61.241,61.3579,61.2345,61.3449,115600.0
2014-09-15 14:30:00,94.45,94.46,94.3,94.34,128400.0,61.3449,61.3514,61.2475,61.2735,128400.0
2014-09-15 14:35:00,94.34,94.45,94.33,94.43,103600.0,61.2735,61.3449,61.267,61.3319,103600.0
2014-09-15 14:40:00,94.43,94.44,94.32,94.38,178900.0,61.3319,61.3384,61.2605,61.2995,178900.0
2014-09-15 14:45:00,94.37,94.39,94.27,94.27,141400.0,61.293,61.306,61.228,61.228,141400.0
2014-09-15 14:50:00,94.28,94.33,94.25,94.26,67700.0,61.2345,61.267,61.215,61.2215,67700.0
2014-09-15 14:55:00,94.26,94.29,94.23,94.27,38300.0,61.2215,61.241,61.202,61.228,38300.0
2014-09-15 15:00:00,94.27,94.36,94.27,94.31,67700.0,61.228,61.2865,61.228,61.254,67700.0
2014-09-15 15:05:00,94.31,94.32,94.24,94.25,66300.0,61.254,61.2605,61.2085,61.215,66300.0
2014-09-15 15:10:00,94.25,94.26,94.16,94.19,66300.0,61.215,61.2215,61.1566,61.1761,66300.0
2014-09-15 15:15:00,94.19,94.28,94.17,94.21,69000.0,61.1761,61.2345,61.1631,61.1891,69000.0
2014-09-15 15:20:00,94.21,94.26,94.21,94.24,62100.0,61.1891,61.2215,61.1891,61.2085,62100.0
2014-09-15 15:25:00,94.24,94.3,94.23,94.29,74400.0,61.2085,61.2475,61.202,61.241,74400.0
2014-09-15 15:30:00,94.29,94.31,94.23,94.3,118500.0,61.241,61.254,61.202,61.2475,118500.0
2014-09-15 15:35:00,94.31,94.31,94.25,94.26,132900.0,61.254,61.254,61.215,61.2215,132900.0
2014-09-15 15:40:00,94.26,94.29,94.21,94.29,238600.0,61.2215,61.241,61.1891,61.241,238600.0
2014-09-15 15:45:00,94.29,94.29,94.23,94.25,170800.0,61.241,61.241,61.202,61.215,170800.0
2014-09-15 15:50:00,94.25,94.25,94.23,94.25,163300.0,61.215,61.215,61.202,61.215,163300.0
2014-09-15 15:55:00,94.25,94.25,94.18,94.22,564900.0,61.215,61.215,61.1696,61.1955,564900.0
2014-09-16 09:30:00,94.09,94.46,93.95,94.42,229700.0,61.1111,61.3514,61.0202,61.3254,229700.0
2014-09-16 09:35:00,94.43,94.68,94.43,94.55,380600.0,61.3319,61.4943,61.3319,61.4099,380600.0
2014-09-16 09:40:00,94.56,94.76,94.52,94.63,435800.0,61.4164,61.5463,61.3904,61.4618,435800.0
2014-09-16 09:45:00,94.63,94.71,94.55,94.68,362000.0,61.4618,61.5138,61.4099,61.4943,362000.0
2014-09-16 09:50:00,94.68,94.98,94.66,94.95,392700.0,61.4943,61.6892,61.4813,61.6697,392700.0
2014-09-16 09:55:00,94.96,94.98,94.81,94.83,222400.0,61.6762,61.6892,61.5788,61.5917,222400.0
2014-09-16 10:00:00,94.84,94.95,94.81,94.89,259100.0,61.5982,61.6697,61.5788,61.6307,259100.0
2014-09-16 10:05:00,94.89,94.92,94.78,94.78,134400.0,61.6307,61.6502,61.5593,61.5593,134400.0
2014-09-16 10:10:00,94.78,94.97,94.76,94.97,93900.0,61.5593,61.6827,61.5463,61.6827,93900.0
2014-09-16 10:15:00,94.97,95.02,94.94,94.96,230000.0,61.6827,61.7151,61.6632,61.6762,230000.0
2014-09-16 10:20:00,94.96,94.96,94.83,94.83,180400.0,61.6762,61.6762,61.5917,61.5917,180400.0
2014-09-16 10:25:00,94.83,94.92,94.81,94.82,85300.0,61.5917,61.6502,61.5788,61.5852,85300.0
2014-09-16 10:30:00,94.83,94.95,94.82,94.83,96900.0,61.5917,61.6697,61.5852,61.5917,96900.0
2014-09-16 10:35:00,94.83,94.84,94.76,94.82,128000.0,61.5917,61.5982,61.5463,61.5852,128000.0
2014-09-16 10:40:00,94.81,94.82,94.75,94.8,43700.0,61.5788,61.5852,61.5398,61.5723,43700.0
2014-09-16 10:45:00,94.81,95.01,94.8,95.01,196000.0,61.5788,61.7086,61.5723,61.7086,196000.0
2014-09-16 10:50:00,95.0,95.09,94.98,95.07,176200.0,61.7022,61.7606,61.6892,61.7476,176200.0
2014-09-16 10:55:00,95.06,95.08,94.97,95.0,95200.0,61.7411,61.7541,61.6827,61.7022,95200.0
2014-09-16 11:00:00,95.0,95.03,94.93,94.94,74600.0,61.7022,61.7216,61.6567,61.6632,74600.0
2014-09-16 11:05:00,94.94,94.97,94.86,94.91,97700.0,61.6632,61.6827,61.6112,61.6437,97700.0
2014-09-16 11:10:00,94.91,95.04,94.9,95.04,61100.0,61.6437,61.7281,61.6372,61.7281,61100.0
2014-09-16 11:15:00,95.04,95.05,94.96,95.01,89600.0,61.7281,61.7346,61.6762,61.7086,89600.0
2014-09-16 11:20:00,95.02,95.22,95.02,95.22,251700.0,61.7151,61.845,61.7151,61.845,251700.0
2014-09-16 11:25:00,95.22,95.32,95.15,95.28,291200.0,61.845,61.91,61.7996,61.884,291200.0
2014-09-16 11:30:00,95.28,95.35,95.26,95.31,216500.0,61.884,61.9295,61.871,61.9035,216500.0
2014-09-16 11:35:00,95.31,95.42,95.31,95.38,166900.0,61.9035,61.9749,61.9035,61.949,166900.0
2014-09-16 11:40:00,95.39,95.44,95.35,95.38,168000.0,61.9555,61.9879,61.9295,61.949,168000.0
2014-09-16 11:45:00,95.39,95.55,95.38,95.52,145600.0,61.9555,62.0594,61.949,62.0399,145600.0
2014-09-16 11:50:00,95.51,95.77,95.51,95.74,346400.0,62.0334,62.2023,62.0334,62.1828,346400.0
2014-09-16 11:55:00,95.75,95.86,95.7,95.71,499700.0,62.1893,62.2607,62.1568,62.1633,499700.0
2014-09-16 12:00:00,95.7,95.73,95.6,95.63,231900.0,62.1568,62.1763,62.0919,62.1113,231900.0
2014-09-16 12:05:00,95.62,95.63,95.51,95.53,217400.0,62.1048,62.1113,62.0334,62.0464,217400.0
2014-09-16 12:10:00,95.54,95.74,95.54,95.74,183300.0,62.0529,62.1828,62.0529,62.1828,183300.0
2014-09-16 12:15:00,95.75,95.81,95.73,95.81,201300.0,62.1893,62.2282,62.1763,62.2282,201300.0
2014-09-16 12:20:00,95.82,95.94,95.78,95.92,242600.0,62.2347,62.3127,62.2088,62.2997,242600.0
2014-09-16 12:25:00,95.92,95.95,95.79,95.86,231800.0,62.2997,62.3192,62.2153,62.2607,231800.0
2014-09-16 12:30:00,95.87,95.89,95.78,95.8,188500.0,62.2672,62.2802,62.2088,62.2218,188500.0
2014-09-16 12:35:00,95.8,95.82,95.71,95.74,82700.0,62.2218,62.2347,62.1633,62.1828,82700.0
2014-09-16 12:40:00,95.74,95.79,95.69,95.7,102000.0,62.1828,62.2153,62.1503,62.1568,102000.0
2014-09-16 12:45:00,95.7,95.77,95.67,95.73,131800.0,62.1568,62.2023,62.1373,62.1763,131800.0
2014-09-16 12:50:00,95.73,95.79,95.71,95.75,154800.0,62.1763,62.2153,62.1633,62.1893,154800.0
2014-09-16 12:55:00,95.75,95.81,95.74,95.81,113500.0,62.1893,62.2282,62.1828,62.2282,113500.0
2014-09-16 13:00:00,95.8,95.93,95.8,95.84,98700.0,62.2218,62.3062,62.2218,62.2477,98700.0
2014-09-16 13:05:00,95.84,95.88,95.78,95.83,250400.0,62.2477,62.2737,62.2088,62.2412,250400.0
2014-09-16 13:10:00,95.83,95.86,95.8,95.81,49000.0,62.2412,62.2607,62.2218,62.2282,49000.0
2014-09-16 13:15:00,95.8,95.92,95.79,95.91,116900.0,62.2218,62.2997,62.2153,62.2932,116900.0
2014-09-16 13:20:00,95.91,95.96,95.88,95.93,91400.0,62.2932,62.3257,62.2737,62.3062,91400.0
2014-09-16 13:25:00,95.93,95.93,95.86,95.92,135800.0,62.3062,62.3062,62.2607,62.2997,135800.0
2014-09-16 13:30:00,95.92,95.95,95.83,95.84,50200.0,62.2997,62.3192,62.2412,62.2477,50200.0
2014-09-16 13:35:00,95.84,95.96,95.84,95.89,79700.0,62.2477,62.3257,62.2477,62.2802,79700.0
2014-09-16 13:40:00,95.89,95.93,95.84,95.88,36800.0,62.2802,62.3062,62.2477,62.2737,36800.0
2014-09-16 13:45:00,95.89,95.93,95.85,95.87,42600.0,62.2802,62.3062,62.2542,62.2672,42600.0
2014-09-16 13:50:00,95.87,95.89,95.84,95.85,39300.0,62.2672,62.2802,62.2477,62.2542,39300.0
2014-09-16 13:55:00,95.84,95.91,95.83,95.88,46300.0,62.2477,62.2932,62.2412,62.2737,46300.0
2014-09-16 14:00:00,95.88,95.91,95.79,95.82,104900.0,62.2737,62.2932,62.2153,62.2347,104900.0
2014-09-16 14:05:00,95.82,95.86,95.78,95.78,85700.0,62.2347,62.2607,62.2088,62.2088,85700.0
2014-09-16 14:10:00,95.79,95.83,95.76,95.8,49900.0,62.2153,62.2412,62.1958,62.2218,49900.0
2014-09-16 14:15:00,95.81,95.82,95.72,95.75,94400.0,62.2282,62.2347,62.1698,62.1893,94400.0
2014-09-16 14:20:00,95.75,95.77,95.71,95.73,116600.0,62.1893,62.2023,62.1633,62.1763,116600.0
2014-09-16 14:25:00,95.73,95.8,95.72,95.74,52900.0,62.1763,62.2218,62.1698,62.1828,52900.0
2014-09-16 14:30:00,95.75,95.79,95.73,95.79,40900.0,62.1893,62.2153,62.1763,62.2153,40900.0
2014-09-16 14:35:00,95.8,95.81,95.75,95.75,32700.0,62.2218,62.2282,62.1893,62.1893,32700.0
2014-09-16 14:40:00,95.74,95.74,95.69,95.69,54600.0,62.1828,62.1828,62.1503,62.1503,54600.0
2014-09-16 14:45:00,95.69,95.72,95.63,95.63,153000.0,62.1503,62.1698,62.1113,62.1113,153000.0
2014-09-16 14:50:00,95.63,95.64,95.54,95.57,183400.0,62.1113,62.1178,62.0529,62.0724,183400.0
2014-09-16 14:55:00,95.56,95.64,95.53,95.59,55800.0,62.0659,62.1178,62.0464,62.0854,55800.0
2014-09-16 15:00:00,95.59,95.59,95.49,95.53,113900.0,62.0854,62.0854,62.0204,62.0464,113900.0
2014-09-16 15:05:00,95.54,95.62,95.53,95.58,85000.0,62.0529,62.1048,62.0464,62.0789,85000.0
2014-09-16 15:10:00,95.59,95.59,95.52,95.53,38400.0,62.0854,62.0854,62.0399,62.0464,38400.0
2014-09-16 15:15:00,95.52,95.53,95.46,95.53,53600.0,62.0399,62.0464,62.0009,62.0464,53600.0
2014-09-16 15:20:00,95.53,95.54,95.44,95.49,83400.0,62.0464,62.0529,61.9879,62.0204,83400.0
2014-09-16 15:25:00,95.5,95.5,95.37,95.4,114500.0,62.0269,62.0269,61.9425,61.962,114500.0
2014-09-16 15:30:00,95.4,95.47,95.38,95.42,170700.0,61.962,62.0074,61.949,61.9749,170700.0
2014-09-16 15:35:00,95.42,95.46,95.4,95.45,165700.0,61.9749,62.0009,61.962,61.9944,165700.0
2014-09-16 15:40:00,95.45,95.49,95.41,95.48,134400.0,61.9944,62.0204,61.9684,62.0139,134400.0
2014-09-16 15:45:00,95.48,95.49,95.46,95.48,164100.0,62.0139,62.0204,62.0009,62.0139,164100.0
2014-09-16 15:50:00,95.47,95.47,95.37,95.41,199800.0,62.0074,62.0074,61.9425,61.9684,199800.0
2014-09-16 15:55:00,95.41,95.42,95.32,95.35,444200.0,61.9684,61.9749,61.91,61.9295,444200.0
2014-09-17 09:30:00,95.59,95.77,95.2,95.22,194800.0,62.0854,62.2023,61.8321,61.845,194800.0
2014-09-17 09:35:00,95.22,95.34,95.19,95.26,274400.0,61.845,61.923,61.8256,61.871,274400.0
2014-09-17 09:40:00,95.27,95.45,95.24,95.45,139300.0,61.8775,61.9944,61.858,61.9944,139300.0
2014-09-17 09:45:00,95.44,95.68,95.44,95.6,194400.0,61.9879,62.1438,61.9879,62.0919,194400.0
2014-09-17 09:50:00,95.6,95.65,95.51,95.52,139800.0,62.0919,62.1243,62.0334,62.0399,139800.0
2014-09-17 09:55:00,95.52,95.53,95.42,95.46,79900.0,62.0399,62.0464,61.9749,62.0009,79900.0
2014-09-17 10:00:00,95.46,95.51,95.33,95.33,128900.0,62.0009,62.0334,61.9165,61.9165,128900.0
2014-09-17 10:05:00,95.34,95.35,95.18,95.23,156300.0,61.923,61.9295,61.8191,61.8515,156300.0
2014-09-17 10:10:00,95.22,95.3,95.18,95.21,129800.0,61.845,61.897,61.8191,61.8385,129800.0
2014-09-17 10:15:00,95.21,95.36,95.2,95.34,70000.0,61.8385,61.936,61.8321,61.923,70000.0
2014-09-17 10:20:00,95.33,95.42,95.29,95.39,63400.0,61.9165,61.9749,61.8905,61.9555,63400.0
2014-09-17 10:25:00,95.39,95.47,95.39,95.43,40900.0,61.9555,62.0074,61.9555,61.9814,40900.0
2014-09-17 10:30:00,95.41,95.41,95.28,95.34,75900.0,61.9684,61.9684,61.884,61.923,75900.0
2014-09-17 10:35:00,95.33,95.33,95.13,95.13,183600.0,61.9165,61.9165,61.7866,61.7866,183600.0
2014-09-17 10:40:00,95.13,95.18,95.0,95.15,326100.0,61.7866,61.8191,61.7022,61.7996,326100.0
2014-09-17 10:45:00,95.15,95.23,95.08,95.19,95400.0,61.7996,61.8515,61.7541,61.8256,95400.0
2014-09-17 10:50:00,95.19,95.2,95.07,95.1,53000.0,61.8256,61.8321,61.7476,61.7671,53000.0
2014-09-17 10:55:00,95.1,95.1,94.98,95.08,115900.0,61.7671,61.7671,61.6892,61.7541,115900.0
2014-09-17 11:00:00,95.07,95.18,95.05,95.14,78800.0,61.7476,61.8191,61.7346,61.7931,78800.0
2014-09-17 11:05:00,95.13,95.16,95.09,95.1,96400.0,61.7866,61.8061,61.7606,61.7671,96400.0
2014-09-17 11:10:00,95.1,95.17,95.03,95.16,66200.0,61.7671,61.8126,61.7216,61.8061,66200.0
2014-09-17 11:15:00,95.16,95.2,95.14,95.16,135100.0,61.8061,61.8321,61.7931,61.8061,135100.0
2014-09-17 11:20:00,95.14,95.2,95.08,95.14,77700.0,61.7931,61.8321,61.7541,61.7931,77700.0
2014-09-17 11:25:00,95.14,95.2,95.1,95.2,109700.0,61.7931,61.8321,61.7671,61.8321,109700.0
2014-09-17 11:30:00,95.21,95.23,95.0,95.03,51400.0,61.8385,61.8515,61.7022,61.7216,51400.0
2014-09-17 11:35:00,95.03,95.1,95.0,95.1,53500.0,61.7216,61.7671,61.7022,61.7671,53500.0
2014-09-17 11:40:00,95.11,95.12,94.98,94.99,196000.0,61.7736,61.7801,61.6892,61.6957,196000.0
2014-09-17 11:45:00,94.98,95.06,94.98,95.02,70600.0,61.6892,61.7411,61.6892,61.7151,70600.0
2014-09-17 11:50:00,95.01,95.04,94.98,95.02,38800.0,61.7086,61.7281,61.6892,61.7151,38800.0
2014-09-17 11:55:00,95.03,95.04,94.93,94.94,80200.0,61.7216,61.7281,61.6567,61.6632,80200.0
2014-09-17 12:00:00,94.93,95.0,94.9,95.0,25800.0,61.6567,61.7022,61.6372,61.7022,25800.0
2014-09-17 12:05:00,94.99,95.04,94.97,94.97,25500.0,61.6957,61.7281,61.6827,61.6827,25500.0
2014-09-17 12:10:00,94.97,94.99,94.94,94.95,24100.0,61.6827,61.6957,61.6632,61.6697,24100.0
2014-09-17 12:15:00,94.95,94.98,94.93,94.96,38100.0,61.6697,61.6892,61.6567,61.6762,38100.0
2014-09-17 12:20:00,94.95,94.97,94.84,94.85,183600.0,61.6697,61.6827,61.5982,61.6047,183600.0
2014-09-17 12:25:00,94.86,94.87,94.8,94.81,92100.0,61.6112,61.6177,61.5723,61.5788,92100.0
2014-09-17 12:30:00,94.81,94.86,94.81,94.84,38300.0,61.5788,61.6112,61.5788,61.5982,38300.0
2014-09-17 12:35:00,94.84,94.88,94.82,94.87,36300.0,61.5982,61.6242,61.5852,61.6177,36300.0
2014-09-17 12:40:00,94.87,94.9,94.83,94.89,35900.0,61.6177,61.6372,61.5917,61.6307,35900.0
2014-09-17 12:45:00,94.9,94.92,94.86,94.86,12400.0,61.6372,61.6502,61.6112,61.6112,12400.0
2014-09-17 12:50:00,94.85,94.9,94.83,94.9,15500.0,61.6047,61.6372,61.5917,61.6372,15500.0
2014-09-17 12:55:00,94.91,94.92,94.87,94.89,32900.0,61.6437,61.6502,61.6177,61.6307,32900.0
2014-09-17 13:00:00,94.89,94.94,94.87,94.91,51600.0,61.6307,61.6632,61.6177,61.6437,51600.0
2014-09-17 13:05:00,94.89,94.89,94.8,94.83,21900.0,61.6307,61.6307,61.5723,61.5917,21900.0
2014-09-17 13:10:00,94.83,94.88,94.82,94.84,37500.0,61.5917,61.6242,61.5852,61.5982,37500.0
2014-09-17 13:15:00,94.85,94.88,94.82,94.88,21400.0,61.6047,61.6242,61.5852,61.6242,21400.0
2014-09-17 13:20:00,94.87,94.88,94.8,94.82,13100.0,61.6177,61.6242,61.5723,61.5852,13100.0
2014-09-17 13:25:00,94.82,94.83,94.76,94.76,65800.0,61.5852,61.5917,61.5463,61.5463,65800.0
2014-09-17 13:30:00,94.77,94.84,94.76,94.84,57700.0,61.5528,61.5982,61.5463,61.5982,57700.0
2014-09-17 13:35:00,94.83,94.88,94.81,94.84,28200.0,61.5917,61.6242,61.5788,61.5982,28200.0
2014-09-17 13:40:00,94.85,94.95,94.83,94.95,75600.0,61.6047,61.6697,61.5917,61.6697,75600.0
2014-09-17 13:45:00,94.95,95.04,94.95,95.04,142500.0,61.6697,61.7281,61.6697,61.7281,142500.0
2014-09-17 13:50:00,95.03,95.21,95.01,95.21,445700.0,61.7216,61.8385,61.7086,61.8385,445700.0
2014-09-17 13:55:00,95.2,95.2,95.11,95.16,126500.0,61.8321,61.8321,61.7736,61.8061,126500.0
2014-09-17 14:00:00,95.19,95.4,94.56,94.66,300500.0,61.8256,61.962,61.4164,61.4813,300500.0
2014-09-17 14:05:00,94.64,95.13,94.64,94.97,329600.0,61.4683,61.7866,61.4683,61.6827,329600.0
2014-09-17 14:10:00,94.97,95.31,94.97,95.16,402800.0,61.6827,61.9035,61.6827,61.8061,402800.0
2014-09-17 14:15:00,95.16,95.21,95.04,95.2,201500.0,61.8061,61.8385,61.7281,61.8321,201500.0
2014-09-17 14:20:00,95.2,95.33,95.08,95.33,239700.0,61.8321,61.9165,61.7541,61.9165,239700.0
2014-09-17 14:25:00,95.32,95.4,95.23,95.4,208600.0,61.91,61.962,61.8515,61.962,208600.0
2014-09-17 14:30:00,95.4,95.4,95.25,95.26,211100.0,61.962,61.962,61.8645,61.871,211100.0
2014-09-17 14:35:00,95.26,95.3,95.19,95.21,194100.0,61.871,61.897,61.8256,61.8385,194100.0
2014-09-17 14:40:00,95.22,95.3,95.08,95.1,178700.0,61.845,61.897,61.7541,61.7671,178700.0
2014-09-17 14:45:00,95.09,95.22,95.0,95.18,232100.0,61.7606,61.845,61.7022,61.8191,232100.0
2014-09-17 14:50:00,95.2,95.34,95.13,95.34,206300.0,61.8321,61.923,61.7866,61.923,206300.0
2014-09-17 14:55:00,95.33,95.37,95.19,95.3,111200.0,61.9165,61.9425,61.8256,61.897,111200.0
2014-09-17 15:00:00,95.3,95.42,95.21,95.37,196900.0,61.897,61.9749,61.8385,61.9425,196900.0
2014-09-17 15:05:00,95.37,95.52,95.36,95.44,178200.0,61.9425,62.0399,61.936,61.9879,178200.0
2014-09-17 15:10:00,95.44,95.48,95.38,95.44,149300.0,61.9879,62.0139,61.949,61.9879,149300.0
2014-09-17 15:15:00,95.44,95.5,95.37,95.37,48500.0,61.9879,62.0269,61.9425,61.9425,48500.0
2014-09-17 15:20:00,95.34,95.34,95.04,95.08,236200.0,61.923,61.923,61.7281,61.7541,236200.0
2014-09-17 15:25:00,95.08,95.22,95.01,95.19,133400.0,61.7541,61.845,61.7086,61.8256,133400.0
2014-09-17 15:30:00,95.19,95.2,94.93,94.93,163000.0,61.8256,61.8321,61.6567,61.6567,163000.0
2014-09-17 15:35:00,94.93,95.01,94.84,94.86,147400.0,61.6567,61.7086,61.5982,61.6112,147400.0
2014-09-17 15:40:00,94.86,94.94,94.84,94.89,142700.0,61.6112,61.6632,61.5982,61.6307,142700.0
2014-09-17 15:45:00,94.88,94.89,94.75,94.79,290000.0,61.6242,61.6307,61.5398,61.5658,290000.0
2014-09-17 15:50:00,94.79,94.9,94.79,94.83,238100.0,61.5658,61.6372,61.5658,61.5917,238100.0
2014-09-17 15:55:00,94.83,94.88,94.8,94.85,310200.0,61.5917,61.6242,61.5723,61.6047,310200.0
2014-09-18 09:30:00,95.15,95.2,94.76,94.79,110800.0,61.7996,61.8321,61.5463,61.5658,110800.0
2014-09-18 09:35:00,94.76,94.8,94.58,94.67,208500.0,61.5463,61.5723,61.4294,61.4878,208500.0
2014-09-18 09:40:00,94.64,94.65,94.48,94.58,154500.0,61.4683,61.4748,61.3644,61.4294,154500.0
2014-09-18 09:45:00,94.58,94.7,94.58,94.66,193400.0,61.4294,61.5073,61.4294,61.4813,193400.0
2014-09-18 09:50:00,94.68,94.92,94.67,94.92,101300.0,61.4943,61.6502,61.4878,61.6502,101300.0
2014-09-18 09:55:00,94.91,94.92,94.81,94.82,75600.0,61.6437,61.6502,61.5788,61.5852,75600.0
2014-09-18 10:00:00,94.81,95.01,94.81,95.0,281500.0,61.5788,61.7086,61.5788,61.7022,281500.0
2014-09-18 10:05:00,95.0,95.0,94.83,94.87,185600.0,61.7022,61.7022,61.5917,61.6177,185600.0
2014-09-18 10:10:00,94.88,94.89,94.59,94.62,170900.0,61.6242,61.6307,61.4359,61.4553,170900.0
2014-09-18 10:15:00,94.62,94.66,94.57,94.62,106800.0,61.4553,61.4813,61.4229,61.4553,106800.0
2014-09-18 10:20:00,94.64,94.68,94.54,94.57,98200.0,61.4683,61.4943,61.4034,61.4229,98200.0
2014-09-18 10:25:00,94.57,94.62,94.3,94.33,328500.0,61.4229,61.4553,61.2475,61.267,328500.0
2014-09-18 10:30:00,94.32,94.56,94.28,94.54,362300.0,61.2605,61.4164,61.2345,61.4034,362300.0
2014-09-18 10:35:00,94.54,94.79,94.53,94.79,265700.0,61.4034,61.5658,61.3969,61.5658,265700.0
2014-09-18 10:40:00,94.77,94.87,94.74,94.82,236500.0,61.5528,61.6177,61.5333,61.5852,236500.0
2014-09-18 10:45:00,94.82,94.94,94.78,94.84,159100.0,61.5852,61.6632,61.5593,61.5982,159100.0
2014-09-18 10:50:00,94.84,94.9,94.7,94.75,174900.0,61.5982,61.6372,61.5073,61.5398,174900.0
2014-09-18 10:55:00,94.75,94.76,94.59,94.66,182000.0,61.5398,61.5463,61.4359,61.4813,182000.0
2014-09-18 11:00:00,94.66,94.71,94.6,94.67,70100.0,61.4813,61.5138,61.4424,61.4878,70100.0
2014-09-18 11:05:00,94.67,94.73,94.64,94.71,85900.0,61.4878,61.5268,61.4683,61.5138,85900.0
2014-09-18 11:10:00,94.7,94.73,94.64,94.72,69500.0,61.5073,61.5268,61.4683,61.5203,69500.0
2014-09-18 11:15:00,94.73,94.75,94.64,94.67,42600.0,61.5268,61.5398,61.4683,61.4878,42600.0
2014-09-18 11:20:00,94.67,94.69,94.62,94.68,80000.0,61.4878,61.5008,61.4553,61.4943,80000.0
2014-09-18 11:25:00,94.68,94.7,94.63,94.66,88200.0,61.4943,61.5073,61.4618,61.4813,88200.0
2014-09-18 11:30:00,94.65,94.77,94.56,94.77,101200.0,61.4748,61.5528,61.4164,61.5528,101200.0
2014-09-18 11:35:00,94.78,94.78,94.6,94.61,25500.0,61.5593,61.5593,61.4424,61.4489,25500.0
2014-09-18 11:40:00,94.6,94.63,94.47,94.48,146900.0,61.4424,61.4618,61.3579,61.3644,146900.0
2014-09-18 11:45:00,94.47,94.47,94.32,94.34,119400.0,61.3579,61.3579,61.2605,61.2735,119400.0
2014-09-18 11:50:00,94.33,94.39,94.3,94.35,68000.0,61.267,61.306,61.2475,61.28,68000.0
2014-09-18 11:55:00,94.34,94.41,94.3,94.39,92700.0,61.2735,61.319,61.2475,61.306,92700.0
2014-09-18 12:00:00,94.4,94.49,94.39,94.49,124300.0,61.3125,61.3709,61.306,61.3709,124300.0
2014-09-18 12:05:00,94.49,94.55,94.44,94.45,79300.0,61.3709,61.4099,61.3384,61.3449,79300.0
2014-09-18 12:10:00,94.46,94.52,94.45,94.45,71300.0,61.3514,61.3904,61.3449,61.3449,71300.0
2014-09-18 12:15:00,94.46,94.57,94.46,94.54,153700.0,61.3514,61.4229,61.3514,61.4034,153700.0
2014-09-18 12:20:00,94.53,94.53,94.47,94.48,277100.0,61.3969,61.3969,61.3579,61.3644,277100.0
2014-09-18 12:25:00,94.48,94.48,94.43,94.46,145100.0,61.3644,61.3644,61.3319,61.3514,145100.0
2014-09-18 12:30:00,94.46,94.5,94.39,94.49,264900.0,61.3514,61.3774,61.306,61.3709,264900.0
2014-09-18 12:35:00,94.49,94.59,94.49,94.55,122000.0,61.3709,61.4359,61.3709,61.4099,122000.0
2014-09-18 12:40:00,94.54,94.59,94.5,94.55,43300.0,61.4034,61.4359,61.3774,61.4099,43300.0
2014-09-18 12:45:00,94.56,94.56,94.52,94.52,27600.0,61.4164,61.4164,61.3904,61.3904,27600.0
2014-09-18 12:50:00,94.52,94.53,94.34,94.4,351400.0,61.3904,61.3969,61.2735,61.3125,351400.0
2014-09-18 12:55:00,94.41,94.43,94.37,94.39,178300.0,61.319,61.3319,61.293,61.306,178300.0
2014-09-18 13:00:00,94.39,94.42,94.34,94.42,132000.0,61.306,61.3254,61.2735,61.3254,132000.0
2014-09-18 13:05:00,94.41,94.51,94.4,94.46,244900.0,61.319,61.3839,61.3125,61.3514,244900.0
2014-09-18 13:10:00,94.46,94.47,94.36,94.36,84900.0,61.3514,61.3579,61.2865,61.2865,84900.0
2014-09-18 13:15:00,94.37,94.43,94.36,94.42,54700.0,61.293,61.3319,61.2865,61.3254,54700.0
2014-09-18 13:20:00,94.42,94.42,94.3,94.3,78400.0,61.3254,61.3254,61.2475,61.2475,78400.0
2014-09-18 13:25:00,94.3,94.37,94.3,94.37,30100.0,61.2475,61.293,61.2475,61.293,30100.0
2014-09-18 13:30:00,94.37,94.38,94.31,94.33,26300.0,61.293,61.2995,61.254,61.267,26300.0
2014-09-18 13:35:00,94.33,94.41,94.33,94.41,179400.0,61.267,61.319,61.267,61.319,179400.0
2014-09-18 13:40:00,94.41,94.42,94.35,94.4,45100.0,61.319,61.3254,61.28,61.3125,45100.0
2014-09-18 13:45:00,94.4,94.42,94.35,94.35,35700.0,61.3125,61.3254,61.28,61.28,35700.0
2014-09-18 13:50:00,94.35,94.37,94.29,94.3,35700.0,61.28,61.293,61.241,61.2475,35700.0
2014-09-18 13:55:00,94.3,94.37,94.27,94.34,76800.0,61.2475,61.293,61.228,61.2735,76800.0
2014-09-18 14:00:00,94.34,94.42,94.32,94.37,113800.0,61.2735,61.3254,61.2605,61.293,113800.0
2014-09-18 14:05:00,94.36,94.38,94.34,94.35,44100.0,61.2865,61.2995,61.2735,61.28,44100.0
2014-09-18 14:10:00,94.36,94.38,94.28,94.3,48400.0,61.2865,61.2995,61.2345,61.2475,48400.0
2014-09-18 14:15:00,94.29,94.32,94.2,94.2,107900.0,61.241,61.2605,61.1826,61.1826,107900.0
2014-09-18 14:20:00,94.2,94.2,94.1,94.12,68400.0,61.1826,61.1826,61.1176,61.1306,68400.0
2014-09-18 14:25:00,94.13,94.24,94.13,94.17,35400.0,61.1371,61.2085,61.1371,61.1631,35400.0
2014-09-18 14:30:00,94.17,94.22,94.17,94.22,26900.0,61.1631,61.1955,61.1631,61.1955,26900.0
2014-09-18 14:35:00,94.22,94.23,94.13,94.17,27500.0,61.1955,61.202,61.1371,61.1631,27500.0
2014-09-18 14:40:00,94.17,94.23,94.17,94.2,45100.0,61.1631,61.202,61.1631,61.1826,45100.0
2014-09-18 14:45:00,94.19,94.25,94.18,94.23,68800.0,61.1761,61.215,61.1696,61.202,68800.0
2014-09-18 14:50:00,94.23,94.27,94.2,94.21,68000.0,61.202,61.228,61.1826,61.1891,68000.0
2014-09-18 14:55:00,94.2,94.22,94.17,94.18,61700.0,61.1826,61.1955,61.1631,61.1696,61700.0
2014-09-18 15:00:00,94.18,94.26,94.15,94.24,91900.0,61.1696,61.2215,61.1501,61.2085,91900.0
2014-09-18 15:05:00,94.25,94.25,94.21,94.21,54700.0,61.215,61.215,61.1891,61.1891,54700.0
2014-09-18 15:10:00,94.21,94.28,94.21,94.27,77100.0,61.1891,61.2345,61.1891,61.228,77100.0
2014-09-18 15:15:00,94.27,94.33,94.25,94.33,65300.0,61.228,61.267,61.215,61.267,65300.0
2014-09-18 15:20:00,94.33,94.34,94.23,94.24,47700.0,61.267,61.2735,61.202,61.2085,47700.0
2014-09-18 15:25:00,94.24,94.33,94.23,94.29,81700.0,61.2085,61.267,61.202,61.241,81700.0
2014-09-18 15:30:00,94.29,94.35,94.27,94.35,109100.0,61.241,61.28,61.228,61.28,109100.0
2014-09-18 15:35:00,94.35,94.48,94.33,94.48,135400.0,61.28,61.3644,61.267,61.3644,135400.0
2014-09-18 15:40:00,94.47,94.48,94.39,94.4,110700.0,61.3579,61.3644,61.306,61.3125,110700.0
2014-09-18 15:45:00,94.4,94.46,94.4,94.45,261100.0,61.3125,61.3514,61.3125,61.3449,261100.0
2014-09-18 15:50:00,94.46,94.46,94.41,94.42,279500.0,61.3514,61.3514,61.319,61.3254,279500.0
2014-09-18 15:55:00,94.42,94.43,94.32,94.36,475800.0,61.3254,61.3319,61.2605,61.2865,475800.0
2014-09-19 09:30:00,94.06,94.37,94.02,94.18,222400.0,61.4064,61.6088,61.3803,61.4848,222400.0
2014-09-19 09:35:00,94.19,94.45,94.19,94.37,293000.0,61.4913,61.661,61.4913,61.6088,293000.0
2014-09-19 09:40:00,94.36,94.36,94.21,94.25,123200.0,61.6023,61.6023,61.5043,61.5305,123200.0
2014-09-19 09:45:00,94.26,94.45,94.26,94.43,158000.0,61.537,61.661,61.537,61.648,158000.0
2014-09-19 09:50:00,94.43,94.49,94.38,94.43,142800.0,61.648,61.6871,61.6153,61.648,142800.0
2014-09-19 09:55:00,94.42,94.42,94.37,94.42,60700.0,61.6414,61.6414,61.6088,61.6414,60700.0
2014-09-19 10:00:00,94.4,94.44,94.37,94.38,500800.0,61.6284,61.6545,61.6088,61.6153,500800.0
2014-09-19 10:05:00,94.37,94.42,94.21,94.22,120000.0,61.6088,61.6414,61.5043,61.5109,120000.0
2014-09-19 10:10:00,94.21,94.21,94.05,94.05,126100.0,61.5043,61.5043,61.3999,61.3999,126100.0
2014-09-19 10:15:00,94.05,94.12,94.02,94.05,256400.0,61.3999,61.4456,61.3803,61.3999,256400.0
2014-09-19 10:20:00,94.04,94.04,93.9,94.02,110500.0,61.3934,61.3934,61.302,61.3803,110500.0
2014-09-19 10:25:00,94.01,94.02,93.89,93.95,195400.0,61.3738,61.3803,61.2954,61.3346,195400.0
2014-09-19 10:30:00,93.95,94.03,93.92,94.02,126500.0,61.3346,61.3868,61.315,61.3803,126500.0
2014-09-19 10:35:00,94.03,94.22,94.03,94.2,91700.0,61.3868,61.5109,61.3868,61.4978,91700.0
2014-09-19 10:40:00,94.19,94.24,94.13,94.19,97500.0,61.4913,61.5239,61.4521,61.4913,97500.0
2014-09-19 10:45:00,94.19,94.23,94.13,94.18,114600.0,61.4913,61.5174,61.4521,61.4848,114600.0
2014-09-19 10:50:00,94.17,94.21,94.13,94.19,59800.0,61.4782,61.5043,61.4521,61.4913,59800.0
2014-09-19 10:55:00,94.2,94.21,94.1,94.13,53100.0,61.4978,61.5043,61.4325,61.4521,53100.0
2014-09-19 11:00:00,94.14,94.25,94.12,94.23,52600.0,61.4586,61.5305,61.4456,61.5174,52600.0
2014-09-19 11:05:00,94.23,94.23,94.11,94.14,49500.0,61.5174,61.5174,61.4391,61.4586,49500.0
2014-09-19 11:10:00,94.14,94.18,94.12,94.16,65300.0,61.4586,61.4848,61.4456,61.4717,65300.0
2014-09-19 11:15:00,94.17,94.22,94.14,94.14,46100.0,61.4782,61.5109,61.4586,61.4586,46100.0
2014-09-19 11:20:00,94.15,94.18,94.12,94.17,46000.0,61.4652,61.4848,61.4456,61.4782,46000.0
2014-09-19 11:25:00,94.17,94.17,94.05,94.06,50300.0,61.4782,61.4782,61.3999,61.4064,50300.0
2014-09-19 11:30:00,94.06,94.1,94.04,94.07,65100.0,61.4064,61.4325,61.3934,61.4129,65100.0
2014-09-19 11:35:00,94.08,94.12,94.05,94.12,161800.0,61.4195,61.4456,61.3999,61.4456,161800.0
2014-09-19 11:40:00,94.12,94.24,94.1,94.23,97000.0,61.4456,61.5239,61.4325,61.5174,97000.0
2014-09-19 11:45:00,94.23,94.29,94.1,94.11,55400.0,61.5174,61.5566,61.4325,61.4391,55400.0
2014-09-19 11:50:00,94.11,94.13,94.1,94.11,59800.0,61.4391,61.4521,61.4325,61.4391,59800.0
2014-09-19 11:55:00,94.1,94.15,94.07,94.14,67600.0,61.4325,61.4652,61.4129,61.4586,67600.0
2014-09-19 12:00:00,94.14,94.16,94.04,94.07,85200.0,61.4586,61.4717,61.3934,61.4129,85200.0
2014-09-19 12:05:00,94.07,94.07,93.9,93.94,84000.0,61.4129,61.4129,61.302,61.3281,84000.0
2014-09-19 12:10:00,93.95,94.03,93.95,93.98,57000.0,61.3346,61.3868,61.3346,61.3542,57000.0
2014-09-19 12:15:00,93.97,93.98,93.88,93.94,98700.0,61.3477,61.3542,61.2889,61.3281,98700.0
2014-09-19 12:20:00,93.93,94.01,93.89,93.96,55200.0,61.3215,61.3738,61.2954,61.3411,55200.0
2014-09-19 12:25:00,93.96,94.09,93.96,94.09,88800.0,61.3411,61.426,61.3411,61.426,88800.0
2014-09-19 12:30:00,94.08,94.13,94.05,94.13,102000.0,61.4195,61.4521,61.3999,61.4521,102000.0
2014-09-19 12:35:00,94.14,94.25,94.13,94.22,89100.0,61.4586,61.5305,61.4521,61.5109,89100.0
2014-09-19 12:40:00,94.23,94.23,94.06,94.07,28400.0,61.5174,61.5174,61.4064,61.4129,28400.0
2014-09-19 12:45:00,94.06,94.11,94.03,94.06,43400.0,61.4064,61.4391,61.3868,61.4064,43400.0
2014-09-19 12:50:00,94.05,94.12,94.02,94.04,41400.0,61.3999,61.4456,61.3803,61.3934,41400.0
2014-09-19 12:55:00,94.04,94.08,94.01,94.02,158500.0,61.3934,61.4195,61.3738,61.3803,158500.0
2014-09-19 13:00:00,94.02,94.05,93.9,93.92,59400.0,61.3803,61.3999,61.302,61.315,59400.0
2014-09-19 13:05:00,93.92,93.97,93.91,93.93,128000.0,61.315,61.3477,61.3085,61.3215,128000.0
2014-09-19 13:10:00,93.93,93.94,93.81,93.82,146200.0,61.3215,61.3281,61.2432,61.2497,146200.0
2014-09-19 13:15:00,93.82,93.83,93.75,93.77,69100.0,61.2497,61.2563,61.204,61.2171,69100.0
2014-09-19 13:20:00,93.77,93.86,93.76,93.86,47800.0,61.2171,61.2758,61.2106,61.2758,47800.0
2014-09-19 13:25:00,93.86,93.88,93.84,93.86,40500.0,61.2758,61.2889,61.2628,61.2758,40500.0
2014-09-19 13:30:00,93.86,93.94,93.85,93.86,165900.0,61.2758,61.3281,61.2693,61.2758,165900.0
2014-09-19 13:35:00,93.86,93.88,93.82,93.84,43600.0,61.2758,61.2889,61.2497,61.2628,43600.0
2014-09-19 13:40:00,93.84,93.84,93.76,93.77,24800.0,61.2628,61.2628,61.2106,61.2171,24800.0
2014-09-19 13:45:00,93.77,93.81,93.76,93.81,24200.0,61.2171,61.2432,61.2106,61.2432,24200.0
2014-09-19 13:50:00,93.8,93.87,93.8,93.85,39700.0,61.2367,61.2824,61.2367,61.2693,39700.0
2014-09-19 13:55:00,93.84,93.84,93.76,93.81,39600.0,61.2628,61.2628,61.2106,61.2432,39600.0
2014-09-19 14:00:00,93.81,93.86,93.81,93.84,22300.0,61.2432,61.2758,61.2432,61.2628,22300.0
2014-09-19 14:05:00,93.84,93.85,93.82,93.83,12200.0,61.2628,61.2693,61.2497,61.2563,12200.0
2014-09-19 14:10:00,93.83,93.86,93.82,93.85,12900.0,61.2563,61.2758,61.2497,61.2693,12900.0
2014-09-19 14:15:00,93.86,93.9,93.84,93.88,40500.0,61.2758,61.302,61.2628,61.2889,40500.0
2014-09-19 14:20:00,93.88,93.98,93.85,93.94,35900.0,61.2889,61.3542,61.2693,61.3281,35900.0
2014-09-19 14:25:00,93.94,94.01,93.93,93.98,49100.0,61.3281,61.3738,61.3215,61.3542,49100.0
2014-09-19 14:30:00,93.98,93.98,93.86,93.87,43900.0,61.3542,61.3542,61.2758,61.2824,43900.0
2014-09-19 14:35:00,93.87,93.95,93.84,93.94,128400.0,61.2824,61.3346,61.2628,61.3281,128400.0
2014-09-19 14:40:00,93.94,94.01,93.91,94.01,94700.0,61.3281,61.3738,61.3085,61.3738,94700.0
2014-09-19 14:45:00,94.01,94.03,93.98,94.0,116600.0,61.3738,61.3868,61.3542,61.3672,116600.0
2014-09-19 14:50:00,94.0,94.03,93.91,93.93,35200.0,61.3672,61.3868,61.3085,61.3215,35200.0
2014-09-19 14:55:00,93.93,93.95,93.91,93.94,41900.0,61.3215,61.3346,61.3085,61.3281,41900.0
2014-09-19 15:00:00,93.95,94.0,93.95,93.97,41000.0,61.3346,61.3672,61.3346,61.3477,41000.0
2014-09-19 15:05:00,93.96,93.97,93.89,93.9,36000.0,61.3411,61.3477,61.2954,61.302,36000.0
2014-09-19 15:10:00,93.9,93.9,93.85,93.88,77700.0,61.302,61.302,61.2693,61.2889,77700.0
2014-09-19 15:15:00,93.88,93.92,93.86,93.88,44900.0,61.2889,61.315,61.2758,61.2889,44900.0
2014-09-19 15:20:00,93.87,93.87,93.79,93.83,130200.0,61.2824,61.2824,61.2301,61.2563,130200.0
2014-09-19 15:25:00,93.83,93.86,93.81,93.81,51000.0,61.2563,61.2758,61.2432,61.2432,51000.0
2014-09-19 15:30:00,93.81,93.84,93.78,93.84,80900.0,61.2432,61.2628,61.2236,61.2628,80900.0
2014-09-19 15:35:00,93.84,93.89,93.83,93.88,108900.0,61.2628,61.2954,61.2563,61.2889,108900.0
2014-09-19 15:40:00,93.88,93.91,93.82,93.9,163400.0,61.2889,61.3085,61.2497,61.302,163400.0
2014-09-19 15:45:00,93.9,93.93,93.89,93.91,111100.0,61.302,61.3215,61.2954,61.3085,111100.0
2014-09-19 15:50:00,93.91,93.92,93.86,93.9,342600.0,61.3085,61.315,61.2758,61.302,342600.0
2014-09-19 15:55:00,93.9,93.91,93.79,93.81,793100.0,61.302,61.3085,61.2301,61.2432,793100.0
2014-09-22 09:30:00,93.64,93.69,93.05,93.23,165400.0,61.1322,61.1649,60.747,60.8646,165400.0
2014-09-22 09:35:00,93.23,93.24,92.98,92.99,144600.0,60.8646,60.8711,60.7013,60.7079,144600.0
2014-09-22 09:40:00,92.98,93.11,92.84,92.91,294200.0,60.7013,60.7862,60.6099,60.6556,294200.0
2014-09-22 09:45:00,92.92,93.12,92.88,93.03,188800.0,60.6622,60.7927,60.6361,60.734,188800.0
2014-09-22 09:50:00,93.02,93.07,92.9,92.97,196000.0,60.7275,60.7601,60.6491,60.6948,196000.0
2014-09-22 09:55:00,92.95,92.98,92.92,92.95,76600.0,60.6818,60.7013,60.6622,60.6818,76600.0
2014-09-22 10:00:00,92.96,92.96,92.84,92.87,250300.0,60.6883,60.6883,60.6099,60.6295,250300.0
2014-09-22 10:05:00,92.86,93.01,92.8,92.96,359700.0,60.623,60.7209,60.5838,60.6883,359700.0
2014-09-22 10:10:00,92.97,92.97,92.86,92.91,67600.0,60.6948,60.6948,60.623,60.6556,67600.0
2014-09-22 10:15:00,92.91,92.91,92.71,92.76,191900.0,60.6556,60.6556,60.5251,60.5577,191900.0
2014-09-22 10:20:00,92.75,92.75,92.58,92.61,107400.0,60.5512,60.5512,60.4402,60.4598,107400.0
2014-09-22 10:25:00,92.61,92.61,92.49,92.51,276000.0,60.4598,60.4598,60.3815,60.3945,276000.0
2014-09-22 10:30:00,92.52,92.6,92.44,92.6,158000.0,60.401,60.4533,60.3488,60.4533,158000.0
2014-09-22 10:35:00,92.61,92.65,92.52,92.53,77600.0,60.4598,60.4859,60.401,60.4076,77600.0
2014-09-22 10:40:00,92.51,92.56,92.43,92.49,124100.0,60.3945,60.4271,60.3423,60.3815,124100.0
2014-09-22 10:45:00,92.49,92.53,92.4,92.43,213500.0,60.3815,60.4076,60.3227,60.3423,213500.0
2014-09-22 10:50:00,92.43,92.47,92.39,92.39,104100.0,60.3423,60.3684,60.3162,60.3162,104100.0
2014-09-22 10:55:00,92.38,92.38,92.28,92.33,227100.0,60.3096,60.3096,60.2444,60.277,227100.0
2014-09-22 11:00:00,92.32,92.53,92.31,92.51,113000.0,60.2705,60.4076,60.2639,60.3945,113000.0
2014-09-22 11:05:00,92.5,92.56,92.47,92.47,92800.0,60.388,60.4271,60.3684,60.3684,92800.0
2014-09-22 11:10:00,92.46,92.5,92.4,92.44,106100.0,60.3619,60.388,60.3227,60.3488,106100.0
2014-09-22 11:15:00,92.45,92.53,92.41,92.46,73900.0,60.3553,60.4076,60.3292,60.3619,73900.0
2014-09-22 11:20:00,92.46,92.57,92.44,92.55,103100.0,60.3619,60.4337,60.3488,60.4206,103100.0
2014-09-22 11:25:00,92.56,92.57,92.48,92.48,51200.0,60.4271,60.4337,60.3749,60.3749,51200.0
2014-09-22 11:30:00,92.48,92.5,92.37,92.45,57900.0,60.3749,60.388,60.3031,60.3553,57900.0
2014-09-22 11:35:00,92.44,92.47,92.37,92.38,65600.0,60.3488,60.3684,60.3031,60.3096,65600.0
2014-09-22 11:40:00,92.37,92.44,92.36,92.38,36300.0,60.3031,60.3488,60.2966,60.3096,36300.0
2014-09-22 11:45:00,92.38,92.41,92.22,92.26,163700.0,60.3096,60.3292,60.2052,60.2313,163700.0
2014-09-22 11:50:00,92.26,92.28,92.16,92.2,363900.0,60.2313,60.2444,60.166,60.1921,363900.0
2014-09-22 11:55:00,92.19,92.19,92.08,92.11,205300.0,60.1856,60.1856,60.1138,60.1334,205300.0
2014-09-22 12:00:00,92.1,92.16,92.05,92.15,183300.0,60.1268,60.166,60.0942,60.1595,183300.0
2014-09-22 12:05:00,92.14,92.23,92.14,92.22,177500.0,60.153,60.2117,60.153,60.2052,177500.0
2014-09-22 12:10:00,92.22,92.27,92.19,92.21,46800.0,60.2052,60.2378,60.1856,60.1987,46800.0
2014-09-22 12:15:00,92.2,92.31,92.2,92.2,85700.0,60.1921,60.2639,60.1921,60.1921,85700.0
2014-09-22 12:20:00,92.2,92.23,92.17,92.19,35100.0,60.1921,60.2117,60.1725,60.1856,35100.0
2014-09-22 12:25:00,92.19,92.22,92.16,92.19,35100.0,60.1856,60.2052,60.166,60.1856,35100.0
2014-09-22 12:30:00,92.19,92.28,92.17,92.28,71800.0,60.1856,60.2444,60.1725,60.2444,71800.0
2014-09-22 12:35:00,92.3,92.31,92.25,92.26,28800.0,60.2574,60.2639,60.2248,60.2313,28800.0
2014-09-22 12:40:00,92.27,92.46,92.22,92.45,108200.0,60.2378,60.3619,60.2052,60.3553,108200.0
2014-09-22 12:45:00,92.45,92.56,92.45,92.55,62300.0,60.3553,60.4271,60.3553,60.4206,62300.0
2014-09-22 12:50:00,92.56,92.61,92.54,92.57,194400.0,60.4271,60.4598,60.4141,60.4337,194400.0
2014-09-22 12:55:00,92.58,92.59,92.49,92.51,106700.0,60.4402,60.4467,60.3815,60.3945,106700.0
2014-09-22 13:00:00,92.5,92.56,92.47,92.49,28000.0,60.388,60.4271,60.3684,60.3815,28000.0
2014-09-22 13:05:00,92.49,92.59,92.47,92.5,65500.0,60.3815,60.4467,60.3684,60.388,65500.0
2014-09-22 13:10:00,92.49,92.51,92.38,92.51,113500.0,60.3815,60.3945,60.3096,60.3945,113500.0
2014-09-22 13:15:00,92.51,92.65,92.48,92.65,186000.0,60.3945,60.4859,60.3749,60.4859,186000.0
2014-09-22 13:20:00,92.63,92.66,92.53,92.53,88700.0,60.4728,60.4924,60.4076,60.4076,88700.0
2014-09-22 13:25:00,92.54,92.77,92.54,92.73,164100.0,60.4141,60.5642,60.4141,60.5381,164100.0
2014-09-22 13:30:00,92.72,92.82,92.67,92.67,155500.0,60.5316,60.5969,60.499,60.499,155500.0
2014-09-22 13:35:00,92.68,92.7,92.6,92.6,125200.0,60.5055,60.5185,60.4533,60.4533,125200.0
2014-09-22 13:40:00,92.6,92.64,92.57,92.58,55100.0,60.4533,60.4794,60.4337,60.4402,55100.0
2014-09-22 13:45:00,92.58,92.62,92.54,92.59,69000.0,60.4402,60.4663,60.4141,60.4467,69000.0
2014-09-22 13:50:00,92.6,92.63,92.53,92.54,88400.0,60.4533,60.4728,60.4076,60.4141,88400.0
2014-09-22 13:55:00,92.53,92.55,92.43,92.43,51400.0,60.4076,60.4206,60.3423,60.3423,51400.0
2014-09-22 14:00:00,92.43,92.48,92.4,92.4,118700.0,60.3423,60.3749,60.3227,60.3227,118700.0
2014-09-22 14:05:00,92.39,92.51,92.37,92.46,62800.0,60.3162,60.3945,60.3031,60.3619,62800.0
2014-09-22 14:10:00,92.46,92.5,92.4,92.45,89500.0,60.3619,60.388,60.3227,60.3553,89500.0
2014-09-22 14:15:00,92.45,92.5,92.44,92.49,76400.0,60.3553,60.388,60.3488,60.3815,76400.0
2014-09-22 14:20:00,92.49,92.52,92.37,92.4,102100.0,60.3815,60.401,60.3031,60.3227,102100.0
2014-09-22 14:25:00,92.39,92.4,92.25,92.29,140100.0,60.3162,60.3227,60.2248,60.2509,140100.0
2014-09-22 14:30:00,92.3,92.31,92.24,92.29,50200.0,60.2574,60.2639,60.2182,60.2509,50200.0
2014-09-22 14:35:00,92.29,92.37,92.27,92.35,37900.0,60.2509,60.3031,60.2378,60.2901,37900.0
2014-09-22 14:40:00,92.35,92.38,92.31,92.37,49500.0,60.2901,60.3096,60.2639,60.3031,49500.0
2014-09-22 14:45:00,92.37,92.47,92.36,92.43,89000.0,60.3031,60.3684,60.2966,60.3423,89000.0
2014-09-22 14:50:00,92.43,92.45,92.39,92.39,58300.0,60.3423,60.3553,60.3162,60.3162,58300.0
2014-09-22 14:55:00,92.39,92.43,92.34,92.35,201600.0,60.3162,60.3423,60.2835,60.2901,201600.0
2014-09-22 15:00:00,92.35,92.45,92.32,92.34,56200.0,60.2901,60.3553,60.2705,60.2835,56200.0
2014-09-22 15:05:00,92.34,92.34,92.26,92.31,43400.0,60.2835,60.2835,60.2313,60.2639,43400.0
2014-09-22 15:10:00,92.31,92.34,92.25,92.27,56400.0,60.2639,60.2835,60.2248,60.2378,56400.0
2014-09-22 15:15:00,92.27,92.33,92.22,92.29,86900.0,60.2378,60.277,60.2052,60.2509,86900.0
2014-09-22 15:20:00,92.3,92.36,92.29,92.34,60000.0,60.2574,60.2966,60.2509,60.2835,60000.0
2014-09-22 15:25:00,92.33,92.36,92.3,92.34,56200.0,60.277,60.2966,60.2574,60.2835,56200.0
2014-09-22 15:30:00,92.34,92.36,92.28,92.34,156500.0,60.2835,60.2966,60.2444,60.2835,156500.0
2014-09-22 15:35:00,92.34,92.4,92.33,92.37,71500.0,60.2835,60.3227,60.277,60.3031,71500.0
2014-09-22 15:40:00,92.36,92.48,92.34,92.43,209600.0,60.2966,60.3749,60.2835,60.3423,209600.0
2014-09-22 15:45:00,92.43,92.45,92.41,92.43,96300.0,60.3423,60.3553,60.3292,60.3423,96300.0
2014-09-22 15:50:00,92.42,92.46,92.39,92.4,130300.0,60.3358,60.3619,60.3162,60.3227,130300.0
2014-09-22 15:55:00,92.4,92.45,92.39,92.42,511600.0,60.3227,60.3553,60.3162,60.3358,511600.0
2014-09-23 09:30:00,92.28,92.49,92.13,92.48,204000.0,60.2444,60.3815,60.1464,60.3749,204000.0
2014-09-23 09:35:00,92.48,92.69,92.48,92.55,350400.0,60.3749,60.512,60.3749,60.4206,350400.0
2014-09-23 09:40:00,92.56,92.63,92.48,92.59,228800.0,60.4271,60.4728,60.3749,60.4467,228800.0
2014-09-23 09:45:00,92.59,92.74,92.49,92.67,281800.0,60.4467,60.5447,60.3815,60.499,281800.0
2014-09-23 09:50:00,92.66,92.83,92.66,92.8,434900.0,60.4924,60.6034,60.4924,60.5838,434900.0
2014-09-23 09:55:00,92.79,92.87,92.7,92.83,180500.0,60.5773,60.6295,60.5185,60.6034,180500.0
2014-09-23 10:00:00,92.85,92.97,92.81,92.89,280100.0,60.6165,60.6948,60.5904,60.6426,280100.0
2014-09-23 10:05:00,92.89,92.9,92.82,92.88,95100.0,60.6426,60.6491,60.5969,60.6361,95100.0
2014-09-23 10:10:00,92.89,92.92,92.84,92.9,217200.0,60.6426,60.6622,60.6099,60.6491,217200.0
2014-09-23 10:15:00,92.91,92.95,92.84,92.89,212100.0,60.6556,60.6818,60.6099,60.6426,212100.0
2014-09-23 10:20:00,92.88,93.06,92.88,93.06,119100.0,60.6361,60.7536,60.6361,60.7536,119100.0
2014-09-23 10:25:00,93.04,93.06,92.91,92.95,154300.0,60.7405,60.7536,60.6556,60.6818,154300.0
2014-09-23 10:30:00,92.95,92.96,92.74,92.74,88400.0,60.6818,60.6883,60.5447,60.5447,88400.0
2014-09-23 10:35:00,92.74,92.78,92.67,92.67,120400.0,60.5447,60.5708,60.499,60.499,120400.0
2014-09-23 10:40:00,92.67,92.79,92.63,92.76,100600.0,60.499,60.5773,60.4728,60.5577,100600.0
2014-09-23 10:45:00,92.76,92.84,92.67,92.83,57500.0,60.5577,60.6099,60.499,60.6034,57500.0
2014-09-23 10:50:00,92.83,92.92,92.74,92.77,85200.0,60.6034,60.6622,60.5447,60.5642,85200.0
2014-09-23 10:55:00,92.77,92.77,92.63,92.69,39800.0,60.5642,60.5642,60.4728,60.512,39800.0
2014-09-23 11:00:00,92.69,92.77,92.59,92.6,91300.0,60.512,60.5642,60.4467,60.4533,91300.0
2014-09-23 11:05:00,92.6,92.64,92.56,92.62,71600.0,60.4533,60.4794,60.4271,60.4663,71600.0
2014-09-23 11:10:00,92.63,92.63,92.42,92.44,253600.0,60.4728,60.4728,60.3358,60.3488,253600.0
2014-09-23 11:15:00,92.45,92.57,92.45,92.54,41800.0,60.3553,60.4337,60.3553,60.4141,41800.0
2014-09-23 11:20:00,92.54,92.64,92.54,92.61,141200.0,60.4141,60.4794,60.4141,60.4598,141200.0
2014-09-23 11:25:00,92.61,92.61,92.42,92.43,108400.0,60.4598,60.4598,60.3358,60.3423,108400.0
2014-09-23 11:30:00,92.43,92.54,92.41,92.51,110900.0,60.3423,60.4141,60.3292,60.3945,110900.0
2014-09-23 11:35:00,92.51,92.74,92.51,92.73,105200.0,60.3945,60.5447,60.3945,60.5381,105200.0
2014-09-23 11:40:00,92.72,92.74,92.56,92.57,65800.0,60.5316,60.5447,60.4271,60.4337,65800.0
2014-09-23 11:45:00,92.56,92.64,92.55,92.59,38400.0,60.4271,60.4794,60.4206,60.4467,38400.0
2014-09-23 11:50:00,92.59,92.72,92.57,92.64,49000.0,60.4467,60.5316,60.4337,60.4794,49000.0
2014-09-23 11:55:00,92.65,92.65,92.53,92.59,86100.0,60.4859,60.4859,60.4076,60.4467,86100.0
2014-09-23 12:00:00,92.58,92.64,92.55,92.56,30800.0,60.4402,60.4794,60.4206,60.4271,30800.0
2014-09-23 12:05:00,92.56,92.67,92.56,92.57,52500.0,60.4271,60.499,60.4271,60.4337,52500.0
2014-09-23 12:10:00,92.57,92.6,92.52,92.54,28000.0,60.4337,60.4533,60.401,60.4141,28000.0
2014-09-23 12:15:00,92.55,92.59,92.52,92.55,37400.0,60.4206,60.4467,60.401,60.4206,37400.0
2014-09-23 12:20:00,92.54,92.56,92.44,92.46,49900.0,60.4141,60.4271,60.3488,60.3619,49900.0
2014-09-23 12:25:00,92.46,92.47,92.41,92.45,33100.0,60.3619,60.3684,60.3292,60.3553,33100.0
2014-09-23 12:30:00,92.44,92.49,92.42,92.48,28500.0,60.3488,60.3815,60.3358,60.3749,28500.0
2014-09-23 12:35:00,92.48,92.48,92.41,92.41,59300.0,60.3749,60.3749,60.3292,60.3292,59300.0
2014-09-23 12:40:00,92.42,92.53,92.41,92.46,44100.0,60.3358,60.4076,60.3292,60.3619,44100.0
2014-09-23 12:45:00,92.45,92.45,92.33,92.33,70600.0,60.3553,60.3553,60.277,60.277,70600.0
2014-09-23 12:50:00,92.34,92.38,92.31,92.38,60800.0,60.2835,60.3096,60.2639,60.3096,60800.0
2014-09-23 12:55:00,92.38,92.42,92.35,92.41,25100.0,60.3096,60.3358,60.2901,60.3292,25100.0
2014-09-23 13:00:00,92.39,92.47,92.36,92.42,40400.0,60.3162,60.3684,60.2966,60.3358,40400.0
2014-09-23 13:05:00,92.42,92.46,92.38,92.39,36000.0,60.3358,60.3619,60.3096,60.3162,36000.0
2014-09-23 13:10:00,92.37,92.42,92.35,92.35,54800.0,60.3031,60.3358,60.2901,60.2901,54800.0
2014-09-23 13:15:00,92.36,92.38,92.28,92.37,182600.0,60.2966,60.3096,60.2444,60.3031,182600.0
2014-09-23 13:20:00,92.38,92.47,92.38,92.44,74100.0,60.3096,60.3684,60.3096,60.3488,74100.0
2014-09-23 13:25:00,92.45,92.51,92.42,92.5,72500.0,60.3553,60.3945,60.3358,60.388,72500.0
2014-09-23 13:30:00,92.52,92.58,92.47,92.55,81000.0,60.401,60.4402,60.3684,60.4206,81000.0
2014-09-23 13:35:00,92.56,92.58,92.5,92.56,69500.0,60.4271,60.4402,60.388,60.4271,69500.0
2014-09-23 13:40:00,92.56,92.59,92.47,92.5,46200.0,60.4271,60.4467,60.3684,60.388,46200.0
2014-09-23 13:45:00,92.5,92.51,92.42,92.43,41400.0,60.388,60.3945,60.3358,60.3423,41400.0
2014-09-23 13:50:00,92.42,92.48,92.37,92.39,42400.0,60.3358,60.3749,60.3031,60.3162,42400.0
2014-09-23 13:55:00,92.39,92.39,92.3,92.33,70100.0,60.3162,60.3162,60.2574,60.277,70100.0
2014-09-23 14:00:00,92.33,92.43,92.27,92.34,78500.0,60.277,60.3423,60.2378,60.2835,78500.0
2014-09-23 14:05:00,92.33,92.34,92.24,92.26,63000.0,60.277,60.2835,60.2182,60.2313,63000.0
2014-09-23 14:10:00,92.26,92.31,92.24,92.28,88900.0,60.2313,60.2639,60.2182,60.2444,88900.0
2014-09-23 14:15:00,92.27,92.31,92.24,92.27,30800.0,60.2378,60.2639,60.2182,60.2378,30800.0
2014-09-23 14:20:00,92.28,92.3,92.16,92.19,85700.0,60.2444,60.2574,60.166,60.1856,85700.0
2014-09-23 14:25:00,92.18,92.22,92.14,92.2,122300.0,60.1791,60.2052,60.153,60.1921,122300.0
2014-09-23 14:30:00,92.21,92.25,92.18,92.18,31300.0,60.1987,60.2248,60.1791,60.1791,31300.0
2014-09-23 14:35:00,92.19,92.28,92.19,92.23,41400.0,60.1856,60.2444,60.1856,60.2117,41400.0
2014-09-23 14:40:00,92.24,92.25,92.15,92.17,52900.0,60.2182,60.2248,60.1595,60.1725,52900.0
2014-09-23 14:45:00,92.18,92.2,92.15,92.17,59000.0,60.1791,60.1921,60.1595,60.1725,59000.0
2014-09-23 14:50:00,92.16,92.22,92.12,92.14,89900.0,60.166,60.2052,60.1399,60.153,89900.0
2014-09-23 14:55:00,92.14,92.26,92.12,92.24,88600.0,60.153,60.2313,60.1399,60.2182,88600.0
2014-09-23 15:00:00,92.24,92.3,92.21,92.27,133900.0,60.2182,60.2574,60.1987,60.2378,133900.0
2014-09-23 15:05:00,92.27,92.27,92.16,92.2,73300.0,60.2378,60.2378,60.166,60.1921,73300.0
2014-09-23 15:10:00,92.2,92.3,92.19,92.3,73400.0,60.1921,60.2574,60.1856,60.2574,73400.0
2014-09-23 15:15:00,92.31,92.32,92.24,92.24,35400.0,60.2639,60.2705,60.2182,60.2182,35400.0
2014-09-23 15:20:00,92.23,92.23,92.17,92.2,73500.0,60.2117,60.2117,60.1725,60.1921,73500.0
2014-09-23 15:25:00,92.21,92.37,92.21,92.33,190900.0,60.1987,60.3031,60.1987,60.277,190900.0
2014-09-23 15:30:00,92.33,92.33,92.27,92.32,74700.0,60.277,60.277,60.2378,60.2705,74700.0
2014-09-23 15:35:00,92.33,92.42,92.32,92.41,95600.0,60.277,60.3358,60.2705,60.3292,95600.0
2014-09-23 15:40:00,92.42,92.45,92.37,92.42,205700.0,60.3358,60.3553,60.3031,60.3358,205700.0
2014-09-23 15:45:00,92.43,92.43,92.32,92.34,157800.0,60.3423,60.3423,60.2705,60.2835,157800.0
2014-09-23 15:50:00,92.34,92.34,92.2,92.26,201300.0,60.2835,60.2835,60.1921,60.2313,201300.0
2014-09-23 15:55:00,92.27,92.28,92.14,92.15,356900.0,60.2378,60.2444,60.153,60.1595,356900.0
2014-09-24 09:30:00,92.08,92.1,90.98,90.98,1481700.0,60.1138,60.1268,59.3957,59.3957,1481700.0
2014-09-24 09:35:00,91.0,91.43,90.98,91.42,967500.0,59.4087,59.6894,59.3957,59.6829,967500.0
2014-09-24 09:40:00,91.43,91.46,91.06,91.06,852900.0,59.6894,59.709,59.4479,59.4479,852900.0
2014-09-24 09:45:00,91.06,91.19,90.96,91.09,707700.0,59.4479,59.5328,59.3826,59.4675,707700.0
2014-09-24 09:50:00,91.09,91.28,91.05,91.23,696500.0,59.4675,59.5915,59.4414,59.5589,696500.0
2014-09-24 09:55:00,91.22,91.28,91.12,91.15,388100.0,59.5523,59.5915,59.4871,59.5066,388100.0
2014-09-24 10:00:00,91.13,91.23,91.06,91.08,503300.0,59.4936,59.5589,59.4479,59.4609,503300.0
2014-09-24 10:05:00,91.09,91.16,90.88,90.9,352300.0,59.4675,59.5132,59.3304,59.3434,352300.0
2014-09-24 10:10:00,90.9,90.91,90.78,90.89,354200.0,59.3434,59.35,59.2651,59.3369,354200.0
2014-09-24 10:15:00,90.89,90.92,90.84,90.85,242700.0,59.3369,59.3565,59.3043,59.3108,242700.0
2014-09-24 10:20:00,90.85,90.96,90.76,90.94,141300.0,59.3108,59.3826,59.252,59.3695,141300.0
2014-09-24 10:25:00,90.94,91.09,90.92,91.08,218000.0,59.3695,59.4675,59.3565,59.4609,218000.0
2014-09-24 10:30:00,91.09,91.33,91.08,91.25,573900.0,59.4675,59.6242,59.4609,59.5719,573900.0
2014-09-24 10:35:00,91.25,91.27,91.19,91.26,1267400.0,59.5719,59.585,59.5328,59.5785,1267400.0
2014-09-24 10:40:00,91.26,91.27,91.19,91.24,702200.0,59.5785,59.585,59.5328,59.5654,702200.0
2014-09-24 10:45:00,91.24,91.25,91.2,91.25,564500.0,59.5654,59.5719,59.5393,59.5719,564500.0
2014-09-24 10:50:00,91.25,91.29,91.17,91.19,549000.0,59.5719,59.598,59.5197,59.5328,549000.0
2014-09-24 10:55:00,91.19,91.2,91.04,91.08,255800.0,59.5328,59.5393,59.4348,59.4609,255800.0
2014-09-24 11:00:00,91.09,91.25,91.08,91.24,240700.0,59.4675,59.5719,59.4609,59.5654,240700.0
2014-09-24 11:05:00,91.25,91.27,91.18,91.26,621500.0,59.5719,59.585,59.5262,59.5785,621500.0
2014-09-24 11:10:00,91.26,91.3,91.23,91.25,553500.0,59.5785,59.6046,59.5589,59.5719,553500.0
2014-09-24 11:15:00,91.25,91.29,91.25,91.29,184100.0,59.5719,59.598,59.5719,59.598,184100.0
2014-09-24 11:20:00,91.29,91.47,91.28,91.46,427600.0,59.598,59.7156,59.5915,59.709,427600.0
2014-09-24 11:25:00,91.46,91.56,91.45,91.54,171400.0,59.709,59.7743,59.7025,59.7612,171400.0
2014-09-24 11:30:00,91.54,91.68,91.52,91.57,244200.0,59.7612,59.8526,59.7482,59.7808,244200.0
2014-09-24 11:35:00,91.57,91.6,91.5,91.52,145000.0,59.7808,59.8004,59.7351,59.7482,145000.0
2014-09-24 11:40:00,91.5,91.5,91.41,91.42,157900.0,59.7351,59.7351,59.6764,59.6829,157900.0
2014-09-24 11:45:00,91.42,91.43,91.34,91.35,227600.0,59.6829,59.6894,59.6307,59.6372,227600.0
2014-09-24 11:50:00,91.36,91.44,91.35,91.44,547500.0,59.6437,59.696,59.6372,59.696,547500.0
2014-09-24 11:55:00,91.44,91.48,91.42,91.47,123200.0,59.696,59.7221,59.6829,59.7156,123200.0
2014-09-24 12:00:00,91.47,91.5,91.45,91.47,62100.0,59.7156,59.7351,59.7025,59.7156,62100.0
2014-09-24 12:05:00,91.48,91.51,91.44,91.44,124200.0,59.7221,59.7417,59.696,59.696,124200.0
2014-09-24 12:10:00,91.45,91.46,91.4,91.42,276000.0,59.7025,59.709,59.6699,59.6829,276000.0
2014-09-24 12:15:00,91.42,91.43,91.34,91.36,153900.0,59.6829,59.6894,59.6307,59.6437,153900.0
2014-09-24 12:20:00,91.36,91.39,91.33,91.39,137200.0,59.6437,59.6633,59.6242,59.6633,137200.0
2014-09-24 12:25:00,91.38,91.4,91.33,91.34,97900.0,59.6568,59.6699,59.6242,59.6307,97900.0
2014-09-24 12:30:00,91.34,91.36,91.28,91.3,75800.0,59.6307,59.6437,59.5915,59.6046,75800.0
2014-09-24 12:35:00,91.3,91.34,91.29,91.29,71900.0,59.6046,59.6307,59.598,59.598,71900.0
2014-09-24 12:40:00,91.29,91.3,91.27,91.28,89700.0,59.598,59.6046,59.585,59.5915,89700.0
2014-09-24 12:45:00,91.28,91.29,91.26,91.28,214400.0,59.5915,59.598,59.5785,59.5915,214400.0
2014-09-24 12:50:00,91.28,91.28,91.17,91.18,55200.0,59.5915,59.5915,59.5197,59.5262,55200.0
2014-09-24 12:55:00,91.18,91.25,91.16,91.24,91400.0,59.5262,59.5719,59.5132,59.5654,91400.0
2014-09-24 13:00:00,91.25,91.34,91.22,91.23,49900.0,59.5719,59.6307,59.5523,59.5589,49900.0
2014-09-24 13:05:00,91.23,91.23,91.16,91.23,59900.0,59.5589,59.5589,59.5132,59.5589,59900.0
2014-09-24 13:10:00,91.23,91.26,91.21,91.23,46700.0,59.5589,59.5785,59.5458,59.5589,46700.0
2014-09-24 13:15:00,91.23,91.32,91.23,91.3,65900.0,59.5589,59.6176,59.5589,59.6046,65900.0
2014-09-24 13:20:00,91.3,91.31,91.2,91.21,83500.0,59.6046,59.6111,59.5393,59.5458,83500.0
2014-09-24 13:25:00,91.2,91.23,91.19,91.23,39500.0,59.5393,59.5589,59.5328,59.5589,39500.0
2014-09-24 13:30:00,91.22,91.28,91.22,91.27,80800.0,59.5523,59.5915,59.5523,59.585,80800.0
2014-09-24 13:35:00,91.28,91.33,91.27,91.33,98400.0,59.5915,59.6242,59.585,59.6242,98400.0
2014-09-24 13:40:00,91.34,91.42,91.34,91.42,265800.0,59.6307,59.6829,59.6307,59.6829,265800.0
2014-09-24 13:45:00,91.42,91.44,91.39,91.43,163600.0,59.6829,59.696,59.6633,59.6894,163600.0
2014-09-24 13:50:00,91.43,91.55,91.42,91.53,114900.0,59.6894,59.7678,59.6829,59.7547,114900.0
2014-09-24 13:55:00,91.53,91.56,91.5,91.51,40000.0,59.7547,59.7743,59.7351,59.7417,40000.0
2014-09-24 14:00:00,91.51,91.55,91.48,91.54,48700.0,59.7417,59.7678,59.7221,59.7612,48700.0
2014-09-24 14:05:00,91.55,91.73,91.55,91.72,143500.0,59.7678,59.8853,59.7678,59.8788,143500.0
2014-09-24 14:10:00,91.73,91.78,91.72,91.77,222000.0,59.8853,59.9179,59.8788,59.9114,222000.0
2014-09-24 14:15:00,91.77,91.79,91.75,91.79,76100.0,59.9114,59.9245,59.8983,59.9245,76100.0
2014-09-24 14:20:00,91.79,91.87,91.77,91.81,100700.0,59.9245,59.9767,59.9114,59.9375,100700.0
2014-09-24 14:25:00,91.81,92.15,91.81,92.13,254900.0,59.9375,60.1595,59.9375,60.1464,254900.0
2014-09-24 14:30:00,92.13,92.14,92.07,92.14,281100.0,60.1464,60.153,60.1073,60.153,281100.0
2014-09-24 14:35:00,92.14,92.24,92.13,92.23,472900.0,60.153,60.2182,60.1464,60.2117,472900.0
2014-09-24 14:40:00,92.24,92.28,92.2,92.24,157600.0,60.2182,60.2444,60.1921,60.2182,157600.0
2014-09-24 14:45:00,92.24,92.3,92.18,92.27,190800.0,60.2182,60.2574,60.1791,60.2378,190800.0
2014-09-24 14:50:00,92.27,92.52,92.25,92.52,824400.0,60.2378,60.401,60.2248,60.401,824400.0
2014-09-24 14:55:00,92.51,92.57,92.46,92.57,490500.0,60.3945,60.4337,60.3619,60.4337,490500.0
2014-09-24 15:00:00,92.57,92.71,92.53,92.7,194000.0,60.4337,60.5251,60.4076,60.5185,194000.0
2014-09-24 15:05:00,92.7,92.75,92.54,92.54,232100.0,60.5185,60.5512,60.4141,60.4141,232100.0
2014-09-24 15:10:00,92.54,92.58,92.37,92.37,258000.0,60.4141,60.4402,60.3031,60.3031,258000.0
2014-09-24 15:15:00,92.37,92.38,92.31,92.33,168100.0,60.3031,60.3096,60.2639,60.277,168100.0
2014-09-24 15:20:00,92.34,92.47,92.33,92.39,329900.0,60.2835,60.3684,60.277,60.3162,329900.0
2014-09-24 15:25:00,92.39,92.49,92.39,92.41,223300.0,60.3162,60.3815,60.3162,60.3292,223300.0
2014-09-24 15:30:00,92.42,92.5,92.39,92.4,210600.0,60.3358,60.388,60.3162,60.3227,210600.0
2014-09-24 15:35:00,92.4,92.41,92.37,92.39,262100.0,60.3227,60.3292,60.3031,60.3162,262100.0
2014-09-24 15:40:00,92.4,92.4,92.32,92.33,329300.0,60.3227,60.3227,60.2705,60.277,329300.0
2014-09-24 15:45:00,92.32,92.32,92.22,92.23,259100.0,60.2705,60.2705,60.2052,60.2117,259100.0
2014-09-24 15:50:00,92.23,92.28,92.21,92.21,307100.0,60.2117,60.2444,60.1987,60.1987,307100.0
2014-09-24 15:55:00,92.2,92.24,92.17,92.22,624600.0,60.1921,60.2182,60.1725,60.2052,624600.0
2014-09-25 09:30:00,92.17,92.21,91.8,92.02,335600.0,60.1725,60.1987,59.931,60.0746,335600.0
2014-09-25 09:35:00,92.02,92.14,91.69,91.74,292500.0,60.0746,60.153,59.8592,59.8918,292500.0
2014-09-25 09:40:00,91.73,91.79,91.53,91.66,211000.0,59.8853,59.9245,59.7547,59.8396,211000.0
2014-09-25 09:45:00,91.66,91.74,91.44,91.47,498600.0,59.8396,59.8918,59.696,59.7156,498600.0
2014-09-25 09:50:00,91.47,91.48,91.25,91.31,633000.0,59.7156,59.7221,59.5719,59.6111,633000.0
2014-09-25 09:55:00,91.31,91.39,91.2,91.37,443100.0,59.6111,59.6633,59.5393,59.6503,443100.0
2014-09-25 10:00:00,91.37,91.57,91.27,91.38,285500.0,59.6503,59.7808,59.585,59.6568,285500.0
2014-09-25 10:05:00,91.37,91.55,91.37,91.39,201900.0,59.6503,59.7678,59.6503,59.6633,201900.0
2014-09-25 10:10:00,91.4,91.42,91.2,91.34,530400.0,59.6699,59.6829,59.5393,59.6307,530400.0
2014-09-25 10:15:00,91.34,91.35,91.16,91.23,205800.0,59.6307,59.6372,59.5132,59.5589,205800.0
2014-09-25 10:20:00,91.23,91.23,90.94,91.06,332500.0,59.5589,59.5589,59.3695,59.4479,332500.0
2014-09-25 10:25:00,91.06,91.4,91.06,91.25,226300.0,59.4479,59.6699,59.4479,59.5719,226300.0
2014-09-25 10:30:00,91.22,91.22,90.9,91.04,334400.0,59.5523,59.5523,59.3434,59.4348,334400.0
2014-09-25 10:35:00,91.05,91.23,91.02,91.05,180600.0,59.4414,59.5589,59.4218,59.4414,180600.0
2014-09-25 10:40:00,91.05,91.06,90.85,90.88,200400.0,59.4414,59.4479,59.3108,59.3304,200400.0
2014-09-25 10:45:00,90.87,90.96,90.76,90.95,231700.0,59.3238,59.3826,59.252,59.3761,231700.0
2014-09-25 10:50:00,90.93,91.04,90.85,90.88,133500.0,59.363,59.4348,59.3108,59.3304,133500.0
2014-09-25 10:55:00,90.89,91.07,90.83,91.04,169800.0,59.3369,59.4544,59.2977,59.4348,169800.0
2014-09-25 11:00:00,91.03,91.13,90.95,91.08,135100.0,59.4283,59.4936,59.3761,59.4609,135100.0
2014-09-25 11:05:00,91.09,91.18,90.88,91.18,144700.0,59.4675,59.5262,59.3304,59.5262,144700.0
2014-09-25 11:10:00,91.18,91.18,90.98,91.02,93000.0,59.5262,59.5262,59.3957,59.4218,93000.0
2014-09-25 11:15:00,91.01,91.12,90.96,91.06,122100.0,59.4152,59.4871,59.3826,59.4479,122100.0
2014-09-25 11:20:00,91.04,91.16,90.92,91.13,121200.0,59.4348,59.5132,59.3565,59.4936,121200.0
2014-09-25 11:25:00,91.13,91.33,91.08,91.33,189500.0,59.4936,59.6242,59.4609,59.6242,189500.0
2014-09-25 11:30:00,91.32,91.33,91.12,91.28,282400.0,59.6176,59.6242,59.4871,59.5915,282400.0
2014-09-25 11:35:00,91.29,91.45,91.29,91.39,81900.0,59.598,59.7025,59.598,59.6633,81900.0
2014-09-25 11:40:00,91.38,91.4,91.21,91.27,87700.0,59.6568,59.6699,59.5458,59.585,87700.0
2014-09-25 11:45:00,91.28,91.34,91.16,91.16,96200.0,59.5915,59.6307,59.5132,59.5132,96200.0
2014-09-25 11:50:00,91.15,91.2,91.04,91.1,125000.0,59.5066,59.5393,59.4348,59.474,125000.0
2014-09-25 11:55:00,91.1,91.13,90.98,91.02,58900.0,59.474,59.4936,59.3957,59.4218,58900.0
2014-09-25 12:00:00,91.03,91.14,91.02,91.08,42200.0,59.4283,59.5001,59.4218,59.4609,42200.0
2014-09-25 12:05:00,91.08,91.27,91.01,91.21,349300.0,59.4609,59.585,59.4152,59.5458,349300.0
2014-09-25 12:10:00,91.21,91.23,91.1,91.2,75700.0,59.5458,59.5589,59.474,59.5393,75700.0
2014-09-25 12:15:00,91.2,91.2,91.04,91.08,91200.0,59.5393,59.5393,59.4348,59.4609,91200.0
2014-09-25 12:20:00,91.08,91.11,90.99,91.08,93700.0,59.4609,59.4805,59.4022,59.4609,93700.0
2014-09-25 12:25:00,91.07,91.07,90.88,90.91,254100.0,59.4544,59.4544,59.3304,59.35,254100.0
2014-09-25 12:30:00,90.91,91.05,90.86,90.93,150100.0,59.35,59.4414,59.3173,59.363,150100.0
2014-09-25 12:35:00,90.93,91.1,90.92,91.08,47900.0,59.363,59.474,59.3565,59.4609,47900.0
2014-09-25 12:40:00,91.08,91.15,91.01,91.1,36600.0,59.4609,59.5066,59.4152,59.474,36600.0
2014-09-25 12:45:00,91.09,91.11,90.92,90.96,116200.0,59.4675,59.4805,59.3565,59.3826,116200.0
2014-09-25 12:50:00,90.96,91.04,90.92,90.99,56600.0,59.3826,59.4348,59.3565,59.4022,56600.0
2014-09-25 12:55:00,90.98,91.06,90.98,91.02,31600.0,59.3957,59.4479,59.3957,59.4218,31600.0
2014-09-25 13:00:00,91.02,91.04,90.9,90.92,57700.0,59.4218,59.4348,59.3434,59.3565,57700.0
2014-09-25 13:05:00,90.91,91.09,90.87,90.97,61100.0,59.35,59.4675,59.3238,59.3891,61100.0
2014-09-25 13:10:00,90.98,91.1,90.98,91.08,308000.0,59.3957,59.474,59.3957,59.4609,308000.0
2014-09-25 13:15:00,91.09,91.17,91.08,91.1,54400.0,59.4675,59.5197,59.4609,59.474,54400.0
2014-09-25 13:20:00,91.1,91.19,91.06,91.09,70700.0,59.474,59.5328,59.4479,59.4675,70700.0
2014-09-25 13:25:00,91.09,91.25,91.09,91.24,71200.0,59.4675,59.5719,59.4675,59.5654,71200.0
2014-09-25 13:30:00,91.24,91.26,91.2,91.24,48200.0,59.5654,59.5785,59.5393,59.5654,48200.0
2014-09-25 13:35:00,91.25,91.32,91.19,91.19,77300.0,59.5719,59.6176,59.5328,59.5328,77300.0
2014-09-25 13:40:00,91.19,91.3,91.15,91.25,33100.0,59.5328,59.6046,59.5066,59.5719,33100.0
2014-09-25 13:45:00,91.24,91.25,91.03,91.09,85500.0,59.5654,59.5719,59.4283,59.4675,85500.0
2014-09-25 13:50:00,91.1,91.13,90.95,90.97,64200.0,59.474,59.4936,59.3761,59.3891,64200.0
2014-09-25 13:55:00,90.97,91.04,90.91,90.98,146700.0,59.3891,59.4348,59.35,59.3957,146700.0
2014-09-25 14:00:00,90.97,90.98,90.83,90.93,111800.0,59.3891,59.3957,59.2977,59.363,111800.0
2014-09-25 14:05:00,90.93,91.0,90.92,90.93,87800.0,59.363,59.4087,59.3565,59.363,87800.0
2014-09-25 14:10:00,90.92,90.99,90.9,90.97,43700.0,59.3565,59.4022,59.3434,59.3891,43700.0
2014-09-25 14:15:00,90.97,90.98,90.84,90.96,50900.0,59.3891,59.3957,59.3043,59.3826,50900.0
2014-09-25 14:20:00,90.97,90.99,90.88,90.89,31500.0,59.3891,59.4022,59.3304,59.3369,31500.0
2014-09-25 14:25:00,90.88,90.98,90.85,90.94,137400.0,59.3304,59.3957,59.3108,59.3695,137400.0
2014-09-25 14:30:00,90.95,90.98,90.92,90.96,38400.0,59.3761,59.3957,59.3565,59.3826,38400.0
2014-09-25 14:35:00,90.96,91.04,90.95,91.04,93400.0,59.3826,59.4348,59.3761,59.4348,93400.0
2014-09-25 14:40:00,91.04,91.05,90.96,90.96,113800.0,59.4348,59.4414,59.3826,59.3826,113800.0
2014-09-25 14:45:00,90.96,91.15,90.96,91.14,86600.0,59.3826,59.5066,59.3826,59.5001,86600.0
2014-09-25 14:50:00,91.14,91.15,91.03,91.06,95300.0,59.5001,59.5066,59.4283,59.4479,95300.0
2014-09-25 14:55:00,91.07,91.07,90.98,91.01,37400.0,59.4544,59.4544,59.3957,59.4152,37400.0
2014-09-25 15:00:00,91.0,91.03,90.88,90.97,50300.0,59.4087,59.4283,59.3304,59.3891,50300.0
2014-09-25 15:05:00,90.98,91.0,90.91,90.94,61100.0,59.3957,59.4087,59.35,59.3695,61100.0
2014-09-25 15:10:00,90.94,90.97,90.85,90.95,55100.0,59.3695,59.3891,59.3108,59.3761,55100.0
2014-09-25 15:15:00,90.94,91.04,90.93,90.96,91700.0,59.3695,59.4348,59.363,59.3826,91700.0
2014-09-25 15:20:00,90.96,90.98,90.88,90.92,56200.0,59.3826,59.3957,59.3304,59.3565,56200.0
2014-09-25 15:25:00,90.91,90.94,90.85,90.86,56300.0,59.35,59.3695,59.3108,59.3173,56300.0
2014-09-25 15:30:00,90.86,90.96,90.81,90.96,158300.0,59.3173,59.3826,59.2847,59.3826,158300.0
2014-09-25 15:35:00,90.96,91.07,90.89,91.06,138400.0,59.3826,59.4544,59.3369,59.4479,138400.0
2014-09-25 15:40:00,91.06,91.13,91.0,91.09,212300.0,59.4479,59.4936,59.4087,59.4675,212300.0
2014-09-25 15:45:00,91.08,91.08,90.95,91.01,247500.0,59.4609,59.4609,59.3761,59.4152,247500.0
2014-09-25 15:50:00,91.01,91.02,90.95,90.96,200300.0,59.4152,59.4218,59.3761,59.3826,200300.0
2014-09-25 15:55:00,90.95,90.97,90.81,90.82,682500.0,59.3761,59.3891,59.2847,59.2912,682500.0
2014-09-26 09:30:00,90.82,90.96,90.75,90.89,241000.0,59.2912,59.3826,59.2455,59.3369,241000.0
2014-09-26 09:35:00,90.85,91.04,90.8,90.8,158100.0,59.3108,59.4348,59.2781,59.2781,158100.0
2014-09-26 09:40:00,90.81,90.84,90.5,90.61,424900.0,59.2847,59.3043,59.0823,59.1541,424900.0
2014-09-26 09:45:00,90.61,90.8,90.5,90.79,357200.0,59.1541,59.2781,59.0823,59.2716,357200.0
2014-09-26 09:50:00,90.79,90.86,90.73,90.84,245300.0,59.2716,59.3173,59.2324,59.3043,245300.0
2014-09-26 09:55:00,90.82,91.04,90.81,91.02,207500.0,59.2912,59.4348,59.2847,59.4218,207500.0
2014-09-26 10:00:00,91.01,91.56,91.01,91.44,430900.0,59.4152,59.7743,59.4152,59.696,430900.0
2014-09-26 10:05:00,91.43,91.46,91.25,91.34,252400.0,59.6894,59.709,59.5719,59.6307,252400.0
2014-09-26 10:10:00,91.35,91.35,91.17,91.26,226300.0,59.6372,59.6372,59.5197,59.5785,226300.0
2014-09-26 10:15:00,91.26,91.43,91.26,91.43,162100.0,59.5785,59.6894,59.5785,59.6894,162100.0
2014-09-26 10:20:00,91.44,91.54,91.31,91.49,213000.0,59.696,59.7612,59.6111,59.7286,213000.0
2014-09-26 10:25:00,91.48,91.5,91.35,91.42,160200.0,59.7221,59.7351,59.6372,59.6829,160200.0
2014-09-26 10:30:00,91.42,91.49,91.14,91.48,302500.0,59.6829,59.7286,59.5001,59.7221,302500.0
2014-09-26 10:35:00,91.48,91.56,91.42,91.45,320300.0,59.7221,59.7743,59.6829,59.7025,320300.0
2014-09-26 10:40:00,91.45,91.7,91.45,91.65,265500.0,59.7025,59.8657,59.7025,59.8331,265500.0
2014-09-26 10:45:00,91.67,91.7,91.54,91.65,127500.0,59.8461,59.8657,59.7612,59.8331,127500.0
2014-09-26 10:50:00,91.66,91.67,91.5,91.53,232600.0,59.8396,59.8461,59.7351,59.7547,232600.0
2014-09-26 10:55:00,91.52,91.78,91.51,91.77,164600.0,59.7482,59.9179,59.7417,59.9114,164600.0
2014-09-26 11:00:00,91.77,91.81,91.65,91.69,439200.0,59.9114,59.9375,59.8331,59.8592,439200.0
2014-09-26 11:05:00,91.69,91.86,91.69,91.79,386200.0,59.8592,59.9702,59.8592,59.9245,386200.0
2014-09-26 11:10:00,91.79,91.85,91.69,91.76,196700.0,59.9245,59.9636,59.8592,59.9049,196700.0
2014-09-26 11:15:00,91.76,91.78,91.58,91.58,126800.0,59.9049,59.9179,59.7874,59.7874,126800.0
2014-09-26 11:20:00,91.57,91.64,91.38,91.5,168400.0,59.7808,59.8265,59.6568,59.7351,168400.0
2014-09-26 11:25:00,91.5,91.6,91.47,91.6,94900.0,59.7351,59.8004,59.7156,59.8004,94900.0
2014-09-26 11:30:00,91.6,91.65,91.53,91.53,101100.0,59.8004,59.8331,59.7547,59.7547,101100.0
2014-09-26 11:35:00,91.54,91.66,91.48,91.61,102400.0,59.7612,59.8396,59.7221,59.8069,102400.0
2014-09-26 11:40:00,91.59,91.61,91.51,91.58,55900.0,59.7939,59.8069,59.7417,59.7874,55900.0
2014-09-26 11:45:00,91.57,91.62,91.43,91.59,145300.0,59.7808,59.8135,59.6894,59.7939,145300.0
2014-09-26 11:50:00,91.6,91.64,91.56,91.57,85700.0,59.8004,59.8265,59.7743,59.7808,85700.0
2014-09-26 11:55:00,91.57,91.59,91.51,91.51,22100.0,59.7808,59.7939,59.7417,59.7417,22100.0
2014-09-26 12:00:00,91.5,91.58,91.5,91.56,65800.0,59.7351,59.7874,59.7351,59.7743,65800.0
2014-09-26 12:05:00,91.56,91.61,91.5,91.58,62500.0,59.7743,59.8069,59.7351,59.7874,62500.0
2014-09-26 12:10:00,91.59,91.59,91.49,91.5,55800.0,59.7939,59.7939,59.7286,59.7351,55800.0
2014-09-26 12:15:00,91.5,91.6,91.44,91.52,64500.0,59.7351,59.8004,59.696,59.7482,64500.0
2014-09-26 12:20:00,91.53,91.62,91.51,91.52,51900.0,59.7547,59.8135,59.7417,59.7482,51900.0
2014-09-26 12:25:00,91.52,91.54,91.49,91.52,23100.0,59.7482,59.7612,59.7286,59.7482,23100.0
2014-09-26 12:30:00,91.52,91.6,91.51,91.54,36900.0,59.7482,59.8004,59.7417,59.7612,36900.0
2014-09-26 12:35:00,91.54,91.58,91.51,91.54,24900.0,59.7612,59.7874,59.7417,59.7612,24900.0
2014-09-26 12:40:00,91.55,91.57,91.5,91.52,75400.0,59.7678,59.7808,59.7351,59.7482,75400.0
2014-09-26 12:45:00,91.53,91.54,91.47,91.51,18200.0,59.7547,59.7612,59.7156,59.7417,18200.0
2014-09-26 12:50:00,91.51,91.56,91.48,91.56,20500.0,59.7417,59.7743,59.7221,59.7743,20500.0
2014-09-26 12:55:00,91.55,91.56,91.46,91.55,66700.0,59.7678,59.7743,59.709,59.7678,66700.0
2014-09-26 13:00:00,91.54,91.61,91.53,91.61,23800.0,59.7612,59.8069,59.7547,59.8069,23800.0
2014-09-26 13:05:00,91.62,91.64,91.55,91.59,22800.0,59.8135,59.8265,59.7678,59.7939,22800.0
2014-09-26 13:10:00,91.59,91.63,91.54,91.63,43300.0,59.7939,59.82,59.7612,59.82,43300.0
2014-09-26 13:15:00,91.64,91.68,91.6,91.67,99000.0,59.8265,59.8526,59.8004,59.8461,99000.0
2014-09-26 13:20:00,91.68,91.76,91.68,91.72,39700.0,59.8526,59.9049,59.8526,59.8788,39700.0
2014-09-26 13:25:00,91.71,91.75,91.66,91.74,19700.0,59.8722,59.8983,59.8396,59.8918,19700.0
2014-09-26 13:30:00,91.74,91.8,91.71,91.75,82200.0,59.8918,59.931,59.8722,59.8983,82200.0
2014-09-26 13:35:00,91.74,91.75,91.69,91.75,17400.0,59.8918,59.8983,59.8592,59.8983,17400.0
2014-09-26 13:40:00,91.75,91.75,91.67,91.69,15700.0,59.8983,59.8983,59.8461,59.8592,15700.0
2014-09-26 13:45:00,91.69,91.79,91.69,91.79,36100.0,59.8592,59.9245,59.8592,59.9245,36100.0
2014-09-26 13:50:00,91.79,91.79,91.76,91.79,27800.0,59.9245,59.9245,59.9049,59.9245,27800.0
2014-09-26 13:55:00,91.79,91.88,91.77,91.87,72500.0,59.9245,59.9832,59.9114,59.9767,72500.0
2014-09-26 14:00:00,91.87,91.95,91.85,91.95,148700.0,59.9767,60.0289,59.9636,60.0289,148700.0
2014-09-26 14:05:00,91.95,92.02,91.88,92.0,193100.0,60.0289,60.0746,59.9832,60.0616,193100.0
2014-09-26 14:10:00,92.01,92.02,91.9,91.9,83400.0,60.0681,60.0746,59.9963,59.9963,83400.0
2014-09-26 14:15:00,91.91,92.06,91.91,92.05,76300.0,60.0028,60.1007,60.0028,60.0942,76300.0
2014-09-26 14:20:00,92.05,92.07,92.01,92.03,86000.0,60.0942,60.1073,60.0681,60.0811,86000.0
2014-09-26 14:25:00,92.04,92.08,92.01,92.03,45500.0,60.0877,60.1138,60.0681,60.0811,45500.0
2014-09-26 14:30:00,92.04,92.08,92.02,92.08,40200.0,60.0877,60.1138,60.0746,60.1138,40200.0
2014-09-26 14:35:00,92.07,92.27,92.07,92.27,132000.0,60.1073,60.2378,60.1073,60.2378,132000.0
2014-09-26 14:40:00,92.28,92.28,92.22,92.23,98600.0,60.2444,60.2444,60.2052,60.2117,98600.0
2014-09-26 14:45:00,92.22,92.37,92.19,92.33,71300.0,60.2052,60.3031,60.1856,60.277,71300.0
2014-09-26 14:50:00,92.33,92.33,92.2,92.21,115200.0,60.277,60.277,60.1921,60.1987,115200.0
2014-09-26 14:55:00,92.21,92.22,92.12,92.15,140100.0,60.1987,60.2052,60.1399,60.1595,140100.0
2014-09-26 15:00:00,92.15,92.17,92.08,92.13,55300.0,60.1595,60.1725,60.1138,60.1464,55300.0
2014-09-26 15:05:00,92.15,92.21,92.14,92.21,25600.0,60.1595,60.1987,60.153,60.1987,25600.0
2014-09-26 15:10:00,92.21,92.25,92.19,92.23,57300.0,60.1987,60.2248,60.1856,60.2117,57300.0
2014-09-26 15:15:00,92.21,92.21,92.03,92.03,109600.0,60.1987,60.1987,60.0811,60.0811,109600.0
2014-09-26 15:20:00,92.04,92.14,92.04,92.1,70600.0,60.0877,60.153,60.0877,60.1268,70600.0
2014-09-26 15:25:00,92.1,92.12,92.05,92.11,49900.0,60.1268,60.1399,60.0942,60.1334,49900.0
2014-09-26 15:30:00,92.11,92.16,91.99,92.02,119100.0,60.1334,60.166,60.055,60.0746,119100.0
2014-09-26 15:35:00,92.03,92.08,91.99,92.05,78500.0,60.0811,60.1138,60.055,60.0942,78500.0
2014-09-26 15:40:00,92.04,92.07,91.93,91.95,161900.0,60.0877,60.1073,60.0159,60.0289,161900.0
2014-09-26 15:45:00,91.95,91.99,91.9,91.95,196000.0,60.0289,60.055,59.9963,60.0289,196000.0
2014-09-26 15:50:00,91.96,92.07,91.94,92.0,282500.0,60.0354,60.1073,60.0224,60.0616,282500.0
2014-09-26 15:55:00,91.99,92.03,91.94,91.95,365000.0,60.055,60.0811,60.0224,60.0289,365000.0
2014-09-29 09:30:00,90.81,91.0,90.74,90.86,420100.0,59.2847,59.4087,59.239,59.3173,420100.0
2014-09-29 09:35:00,90.86,91.19,90.84,90.86,562200.0,59.3173,59.5328,59.3043,59.3173,562200.0
2014-09-29 09:40:00,90.85,90.88,90.69,90.76,367800.0,59.3108,59.3304,59.2063,59.252,367800.0
2014-09-29 09:45:00,90.76,90.82,90.59,90.66,303000.0,59.252,59.2912,59.141,59.1867,303000.0
2014-09-29 09:50:00,90.66,90.98,90.6,90.8,481100.0,59.1867,59.3957,59.1476,59.2781,481100.0
2014-09-29 09:55:00,90.8,90.82,90.66,90.68,342200.0,59.2781,59.2912,59.1867,59.1998,342200.0
2014-09-29 10:00:00,90.66,90.89,90.63,90.73,271100.0,59.1867,59.3369,59.1672,59.2324,271100.0
2014-09-29 10:05:00,90.73,90.81,90.69,90.73,182600.0,59.2324,59.2847,59.2063,59.2324,182600.0
2014-09-29 10:10:00,90.72,90.74,90.63,90.67,112800.0,59.2259,59.239,59.1672,59.1933,112800.0
2014-09-29 10:15:00,90.66,91.1,90.66,91.1,193700.0,59.1867,59.474,59.1867,59.474,193700.0
2014-09-29 10:20:00,91.1,91.17,91.01,91.05,326100.0,59.474,59.5197,59.4152,59.4414,326100.0
2014-09-29 10:25:00,91.06,91.1,91.0,91.03,96700.0,59.4479,59.474,59.4087,59.4283,96700.0
2014-09-29 10:30:00,91.03,91.15,90.94,91.13,175200.0,59.4283,59.5066,59.3695,59.4936,175200.0
2014-09-29 10:35:00,91.13,91.23,91.06,91.22,177600.0,59.4936,59.5589,59.4479,59.5523,177600.0
2014-09-29 10:40:00,91.22,91.47,91.22,91.41,304800.0,59.5523,59.7156,59.5523,59.6764,304800.0
2014-09-29 10:45:00,91.42,91.45,91.25,91.27,136500.0,59.6829,59.7025,59.5719,59.585,136500.0
2014-09-29 10:50:00,91.28,91.39,91.28,91.3,92900.0,59.5915,59.6633,59.5915,59.6046,92900.0
2014-09-29 10:55:00,91.3,91.32,91.22,91.27,116600.0,59.6046,59.6176,59.5523,59.585,116600.0
2014-09-29 11:00:00,91.27,91.29,91.17,91.21,117100.0,59.585,59.598,59.5197,59.5458,117100.0
2014-09-29 11:05:00,91.22,91.37,91.21,91.31,151000.0,59.5523,59.6503,59.5458,59.6111,151000.0
2014-09-29 11:10:00,91.32,91.52,91.28,91.49,214700.0,59.6176,59.7482,59.5915,59.7286,214700.0
2014-09-29 11:15:00,91.48,91.58,91.45,91.46,257900.0,59.7221,59.7874,59.7025,59.709,257900.0
2014-09-29 11:20:00,91.47,91.51,91.23,91.31,207500.0,59.7156,59.7417,59.5589,59.6111,207500.0
2014-09-29 11:25:00,91.31,91.34,91.13,91.23,111400.0,59.6111,59.6307,59.4936,59.5589,111400.0
2014-09-29 11:30:00,91.24,91.41,91.23,91.39,105300.0,59.5654,59.6764,59.5589,59.6633,105300.0
2014-09-29 11:35:00,91.38,91.51,91.36,91.46,184700.0,59.6568,59.7417,59.6437,59.709,184700.0
2014-09-29 11:40:00,91.46,91.51,91.38,91.49,113300.0,59.709,59.7417,59.6568,59.7286,113300.0
2014-09-29 11:45:00,91.5,91.61,91.45,91.6,112000.0,59.7351,59.8069,59.7025,59.8004,112000.0
2014-09-29 11:50:00,91.59,91.67,91.56,91.63,99000.0,59.7939,59.8461,59.7743,59.82,99000.0
2014-09-29 11:55:00,91.63,91.71,91.62,91.68,59000.0,59.82,59.8722,59.8135,59.8526,59000.0
2014-09-29 12:00:00,91.7,91.7,91.59,91.62,129800.0,59.8657,59.8657,59.7939,59.8135,129800.0
2014-09-29 12:05:00,91.61,91.61,91.52,91.53,64900.0,59.8069,59.8069,59.7482,59.7547,64900.0
2014-09-29 12:10:00,91.53,91.53,91.28,91.31,132600.0,59.7547,59.7547,59.5915,59.6111,132600.0
2014-09-29 12:15:00,91.3,91.32,91.2,91.26,168400.0,59.6046,59.6176,59.5393,59.5785,168400.0
2014-09-29 12:20:00,91.26,91.27,91.18,91.2,99600.0,59.5785,59.585,59.5262,59.5393,99600.0
2014-09-29 12:25:00,91.2,91.24,91.15,91.21,160100.0,59.5393,59.5654,59.5066,59.5458,160100.0
2014-09-29 12:30:00,91.21,91.27,91.19,91.25,83600.0,59.5458,59.585,59.5328,59.5719,83600.0
2014-09-29 12:35:00,91.25,91.26,91.18,91.26,128300.0,59.5719,59.5785,59.5262,59.5785,128300.0
2014-09-29 12:40:00,91.27,91.38,91.25,91.37,119100.0,59.585,59.6568,59.5719,59.6503,119100.0
2014-09-29 12:45:00,91.37,91.43,91.3,91.39,103200.0,59.6503,59.6894,59.6046,59.6633,103200.0
2014-09-29 12:50:00,91.39,91.61,91.38,91.53,85000.0,59.6633,59.8069,59.6568,59.7547,85000.0
2014-09-29 12:55:00,91.52,91.57,91.46,91.47,187100.0,59.7482,59.7808,59.709,59.7156,187100.0
2014-09-29 13:00:00,91.46,91.5,91.36,91.36,174800.0,59.709,59.7351,59.6437,59.6437,174800.0
2014-09-29 13:05:00,91.36,91.39,91.27,91.35,186800.0,59.6437,59.6633,59.585,59.6372,186800.0
2014-09-29 13:10:00,91.35,91.43,91.34,91.37,297000.0,59.6372,59.6894,59.6307,59.6503,297000.0
2014-09-29 13:15:00,91.37,91.56,91.34,91.51,128600.0,59.6503,59.7743,59.6307,59.7417,128600.0
2014-09-29 13:20:00,91.52,91.58,91.47,91.52,54500.0,59.7482,59.7874,59.7156,59.7482,54500.0
2014-09-29 13:25:00,91.53,91.62,91.52,91.6,61700.0,59.7547,59.8135,59.7482,59.8004,61700.0
2014-09-29 13:30:00,91.61,91.78,91.61,91.75,96900.0,59.8069,59.9179,59.8069,59.8983,96900.0
2014-09-29 13:35:00,91.74,91.74,91.48,91.49,356100.0,59.8918,59.8918,59.7221,59.7286,356100.0
2014-09-29 13:40:00,91.5,91.55,91.39,91.42,100900.0,59.7351,59.7678,59.6633,59.6829,100900.0
2014-09-29 13:45:00,91.42,91.5,91.38,91.46,113300.0,59.6829,59.7351,59.6568,59.709,113300.0
2014-09-29 13:50:00,91.46,91.6,91.45,91.52,127500.0,59.709,59.8004,59.7025,59.7482,127500.0
2014-09-29 13:55:00,91.53,91.56,91.48,91.48,156100.0,59.7547,59.7743,59.7221,59.7221,156100.0
2014-09-29 14:00:00,91.48,91.61,91.46,91.56,117400.0,59.7221,59.8069,59.709,59.7743,117400.0
2014-09-29 14:05:00,91.56,91.56,91.35,91.37,118100.0,59.7743,59.7743,59.6372,59.6503,118100.0
2014-09-29 14:10:00,91.38,91.46,91.34,91.36,90500.0,59.6568,59.709,59.6307,59.6437,90500.0
2014-09-29 14:15:00,91.36,91.38,91.21,91.22,589600.0,59.6437,59.6568,59.5458,59.5523,589600.0
2014-09-29 14:20:00,91.22,91.26,91.14,91.17,185900.0,59.5523,59.5785,59.5001,59.5197,185900.0
2014-09-29 14:25:00,91.17,91.34,91.14,91.24,220600.0,59.5197,59.6307,59.5001,59.5654,220600.0
2014-09-29 14:30:00,91.24,91.38,91.23,91.36,101300.0,59.5654,59.6568,59.5589,59.6437,101300.0
2014-09-29 14:35:00,91.37,91.39,91.21,91.29,117400.0,59.6503,59.6633,59.5458,59.598,117400.0
2014-09-29 14:40:00,91.29,91.31,91.16,91.18,88300.0,59.598,59.6111,59.5132,59.5262,88300.0
2014-09-29 14:45:00,91.19,91.28,91.17,91.24,306400.0,59.5328,59.5915,59.5197,59.5654,306400.0
2014-09-29 14:50:00,91.25,91.3,91.23,91.25,115800.0,59.5719,59.6046,59.5589,59.5719,115800.0
2014-09-29 14:55:00,91.23,91.46,91.21,91.4,183100.0,59.5589,59.709,59.5458,59.6699,183100.0
2014-09-29 15:00:00,91.39,91.52,91.39,91.51,107400.0,59.6633,59.7482,59.6633,59.7417,107400.0
2014-09-29 15:05:00,91.51,91.6,91.43,91.47,235600.0,59.7417,59.8004,59.6894,59.7156,235600.0
2014-09-29 15:10:00,91.47,91.71,91.43,91.71,151200.0,59.7156,59.8722,59.6894,59.8722,151200.0
2014-09-29 15:15:00,91.71,91.8,91.64,91.77,175500.0,59.8722,59.931,59.8265,59.9114,175500.0
2014-09-29 15:20:00,91.77,91.9,91.77,91.86,277100.0,59.9114,59.9963,59.9114,59.9702,277100.0
2014-09-29 15:25:00,91.85,91.94,91.85,91.92,253000.0,59.9636,60.0224,59.9636,60.0093,253000.0
2014-09-29 15:30:00,91.92,91.93,91.8,91.91,161700.0,60.0093,60.0159,59.931,60.0028,161700.0
2014-09-29 15:35:00,91.91,91.93,91.83,91.91,139000.0,60.0028,60.0159,59.9506,60.0028,139000.0
2014-09-29 15:40:00,91.91,91.92,91.7,91.73,249600.0,60.0028,60.0093,59.8657,59.8853,249600.0
2014-09-29 15:45:00,91.72,91.83,91.72,91.79,249300.0,59.8788,59.9506,59.8788,59.9245,249300.0
2014-09-29 15:50:00,91.78,91.81,91.72,91.75,225600.0,59.9179,59.9375,59.8788,59.8983,225600.0
2014-09-29 15:55:00,91.74,91.81,91.73,91.78,270800.0,59.8918,59.9375,59.8853,59.9179,270800.0
2014-09-30 09:30:00,91.68,91.74,91.17,91.25,355600.0,59.8526,59.8918,59.5197,59.5719,355600.0
2014-09-30 09:35:00,91.24,91.29,91.11,91.2,273700.0,59.5654,59.598,59.4805,59.5393,273700.0
2014-09-30 09:40:00,91.21,91.36,91.1,91.13,168500.0,59.5458,59.6437,59.474,59.4936,168500.0
2014-09-30 09:45:00,91.12,91.31,91.09,91.23,256900.0,59.4871,59.6111,59.4675,59.5589,256900.0
2014-09-30 09:50:00,91.22,91.29,91.12,91.29,183500.0,59.5523,59.598,59.4871,59.598,183500.0
2014-09-30 09:55:00,91.26,91.3,91.21,91.3,112900.0,59.5785,59.6046,59.5458,59.6046,112900.0
2014-09-30 10:00:00,91.25,91.26,91.01,91.01,290200.0,59.5719,59.5785,59.4152,59.4152,290200.0
2014-09-30 10:05:00,91.01,91.28,90.98,91.16,235700.0,59.4152,59.5915,59.3957,59.5132,235700.0
2014-09-30 10:10:00,91.16,91.32,91.15,91.27,170300.0,59.5132,59.6176,59.5066,59.585,170300.0
2014-09-30 10:15:00,91.29,91.47,91.25,91.34,140400.0,59.598,59.7156,59.5719,59.6307,140400.0
2014-09-30 10:20:00,91.34,91.43,91.26,91.28,124400.0,59.6307,59.6894,59.5785,59.5915,124400.0
2014-09-30 10:25:00,91.28,91.32,91.2,91.25,185600.0,59.5915,59.6176,59.5393,59.5719,185600.0
2014-09-30 10:30:00,91.25,91.47,91.24,91.43,131600.0,59.5719,59.7156,59.5654,59.6894,131600.0
2014-09-30 10:35:00,91.43,91.58,91.39,91.5,125600.0,59.6894,59.7874,59.6633,59.7351,125600.0
2014-09-30 10:40:00,91.51,91.61,91.46,91.58,260500.0,59.7417,59.8069,59.709,59.7874,260500.0
2014-09-30 10:45:00,91.58,91.72,91.58,91.67,355600.0,59.7874,59.8788,59.7874,59.8461,355600.0
2014-09-30 10:50:00,91.68,91.71,91.55,91.55,158500.0,59.8526,59.8722,59.7678,59.7678,158500.0
2014-09-30 10:55:00,91.55,91.67,91.55,91.64,120700.0,59.7678,59.8461,59.7678,59.8265,120700.0
2014-09-30 11:00:00,91.64,91.67,91.55,91.61,105400.0,59.8265,59.8461,59.7678,59.8069,105400.0
2014-09-30 11:05:00,91.61,91.81,91.61,91.75,141300.0,59.8069,59.9375,59.8069,59.8983,141300.0
2014-09-30 11:10:00,91.74,91.76,91.67,91.72,78200.0,59.8918,59.9049,59.8461,59.8788,78200.0
2014-09-30 11:15:00,91.72,91.77,91.68,91.73,60100.0,59.8788,59.9114,59.8526,59.8853,60100.0
2014-09-30 11:20:00,91.71,91.83,91.67,91.82,90000.0,59.8722,59.9506,59.8461,59.944,90000.0
2014-09-30 11:25:00,91.81,91.9,91.76,91.77,230900.0,59.9375,59.9963,59.9049,59.9114,230900.0
2014-09-30 11:30:00,91.77,91.83,91.61,91.63,234900.0,59.9114,59.9506,59.8069,59.82,234900.0
2014-09-30 11:35:00,91.62,91.63,91.31,91.33,219800.0,59.8135,59.82,59.6111,59.6242,219800.0
2014-09-30 11:40:00,91.32,91.32,91.14,91.14,290300.0,59.6176,59.6176,59.5001,59.5001,290300.0
2014-09-30 11:45:00,91.14,91.14,90.81,90.93,772800.0,59.5001,59.5001,59.2847,59.363,772800.0
2014-09-30 11:50:00,90.92,91.08,90.92,91.08,428800.0,59.3565,59.4609,59.3565,59.4609,428800.0
2014-09-30 11:55:00,91.08,91.08,90.98,91.04,446200.0,59.4609,59.4609,59.3957,59.4348,446200.0
2014-09-30 12:00:00,91.04,91.04,90.94,90.94,296300.0,59.4348,59.4348,59.3695,59.3695,296300.0
2014-09-30 12:05:00,90.94,90.95,90.8,90.8,273900.0,59.3695,59.3761,59.2781,59.2781,273900.0
2014-09-30 12:10:00,90.81,90.82,90.72,90.74,313100.0,59.2847,59.2912,59.2259,59.239,313100.0
2014-09-30 12:15:00,90.74,90.75,90.62,90.66,447300.0,59.239,59.2455,59.1606,59.1867,447300.0
2014-09-30 12:20:00,90.67,90.68,90.42,90.42,287400.0,59.1933,59.1998,59.0301,59.0301,287400.0
2014-09-30 12:25:00,90.42,90.53,90.28,90.51,576900.0,59.0301,59.1019,58.9387,59.0888,576900.0
2014-09-30 12:30:00,90.5,90.65,90.49,90.57,1049200.0,59.0823,59.1802,59.0758,59.128,1049200.0
2014-09-30 12:35:00,90.58,90.6,90.35,90.36,208700.0,59.1345,59.1476,58.9844,58.9909,208700.0
2014-09-30 12:40:00,90.35,90.42,90.32,90.42,293200.0,58.9844,59.0301,58.9648,59.0301,293200.0
2014-09-30 12:45:00,90.42,90.66,90.42,90.65,149100.0,59.0301,59.1867,59.0301,59.1802,149100.0
2014-09-30 12:50:00,90.66,90.75,90.66,90.67,88600.0,59.1867,59.2455,59.1867,59.1933,88600.0
2014-09-30 12:55:00,90.66,90.72,90.45,90.47,208500.0,59.1867,59.2259,59.0497,59.0627,208500.0
2014-09-30 13:00:00,90.47,90.71,90.47,90.66,191300.0,59.0627,59.2194,59.0627,59.1867,191300.0
2014-09-30 13:05:00,90.67,90.79,90.58,90.58,159400.0,59.1933,59.2716,59.1345,59.1345,159400.0
2014-09-30 13:10:00,90.58,90.72,90.58,90.65,83800.0,59.1345,59.2259,59.1345,59.1802,83800.0
2014-09-30 13:15:00,90.66,90.78,90.64,90.64,240700.0,59.1867,59.2651,59.1737,59.1737,240700.0
2014-09-30 13:20:00,90.65,90.65,90.52,90.55,239000.0,59.1802,59.1802,59.0953,59.1149,239000.0
2014-09-30 13:25:00,90.56,90.59,90.45,90.45,235000.0,59.1215,59.141,59.0497,59.0497,235000.0
2014-09-30 13:30:00,90.46,90.52,90.38,90.4,459400.0,59.0562,59.0953,59.004,59.017,459400.0
2014-09-30 13:35:00,90.4,90.49,90.39,90.49,229100.0,59.017,59.0758,59.0105,59.0758,229100.0
2014-09-30 13:40:00,90.49,90.49,90.33,90.35,217200.0,59.0758,59.0758,58.9713,58.9844,217200.0
2014-09-30 13:45:00,90.34,90.34,90.2,90.26,253600.0,58.9778,58.9778,58.8864,58.9256,253600.0
2014-09-30 13:50:00,90.26,90.29,90.19,90.28,185900.0,58.9256,58.9452,58.8799,58.9387,185900.0
2014-09-30 13:55:00,90.27,90.44,90.27,90.43,539000.0,58.9321,59.0431,58.9321,59.0366,539000.0
2014-09-30 14:00:00,90.44,90.46,90.3,90.37,577100.0,59.0431,59.0562,58.9517,58.9974,577100.0
2014-09-30 14:05:00,90.36,90.45,90.33,90.36,156300.0,58.9909,59.0497,58.9713,58.9909,156300.0
2014-09-30 14:10:00,90.36,90.39,90.25,90.31,166600.0,58.9909,59.0105,58.9191,58.9583,166600.0
2014-09-30 14:15:00,90.31,90.31,90.18,90.22,150200.0,58.9583,58.9583,58.8734,58.8995,150200.0
2014-09-30 14:20:00,90.23,90.27,90.1,90.18,96100.0,58.906,58.9321,58.8212,58.8734,96100.0
2014-09-30 14:25:00,90.17,90.32,90.06,90.28,158400.0,58.8669,58.9648,58.795,58.9387,158400.0
2014-09-30 14:30:00,90.3,90.45,90.3,90.42,149800.0,58.9517,59.0497,58.9517,59.0301,149800.0
2014-09-30 14:35:00,90.42,90.51,90.39,90.48,136200.0,59.0301,59.0888,59.0105,59.0692,136200.0
2014-09-30 14:40:00,90.48,90.54,90.44,90.49,148100.0,59.0692,59.1084,59.0431,59.0758,148100.0
2014-09-30 14:45:00,90.48,90.67,90.48,90.65,174900.0,59.0692,59.1933,59.0692,59.1802,174900.0
2014-09-30 14:50:00,90.66,90.69,90.62,90.63,90100.0,59.1867,59.2063,59.1606,59.1672,90100.0
2014-09-30 14:55:00,90.64,90.71,90.61,90.61,140700.0,59.1737,59.2194,59.1541,59.1541,140700.0
2014-09-30 15:00:00,90.61,90.63,90.46,90.48,136700.0,59.1541,59.1672,59.0562,59.0692,136700.0
2014-09-30 15:05:00,90.48,90.48,90.38,90.45,179100.0,59.0692,59.0692,59.004,59.0497,179100.0
2014-09-30 15:10:00,90.45,90.46,90.38,90.38,136000.0,59.0497,59.0562,59.004,59.004,136000.0
2014-09-30 15:15:00,90.38,90.53,90.38,90.52,113100.0,59.004,59.1019,59.004,59.0953,113100.0
2014-09-30 15:20:00,90.51,90.65,90.51,90.6,192800.0,59.0888,59.1802,59.0888,59.1476,192800.0
2014-09-30 15:25:00,90.6,90.61,90.54,90.6,233000.0,59.1476,59.1541,59.1084,59.1476,233000.0
2014-09-30 15:30:00,90.61,90.64,90.52,90.61,254000.0,59.1541,59.1737,59.0953,59.1541,254000.0
2014-09-30 15:35:00,90.62,90.73,90.6,90.61,212200.0,59.1606,59.2324,59.1476,59.1541,212200.0
2014-09-30 15:40:00,90.62,90.74,90.62,90.65,219600.0,59.1606,59.239,59.1606,59.1802,219600.0
2014-09-30 15:45:00,90.67,90.74,90.6,90.68,414300.0,59.1933,59.239,59.1476,59.1998,414300.0
2014-09-30 15:50:00,90.69,90.79,90.64,90.77,375600.0,59.2063,59.2716,59.1737,59.2586,375600.0
2014-09-30 15:55:00,90.78,90.8,90.59,90.6,826400.0,59.2651,59.2781,59.141,59.1476,826400.0
2014-10-01 09:30:00,90.61,90.65,90.48,90.49,276500.0,59.1541,59.1802,59.0692,59.0758,276500.0
2014-10-01 09:35:00,90.49,90.5,90.07,90.11,409600.0,59.0758,59.0823,58.8016,58.8277,409600.0
2014-10-01 09:40:00,90.08,90.17,90.0,90.02,497800.0,58.8081,58.8669,58.7559,58.7689,497800.0
2014-10-01 09:45:00,90.0,90.24,90.0,90.07,269900.0,58.7559,58.9126,58.7559,58.8016,269900.0
2014-10-01 09:50:00,90.06,90.27,89.94,90.25,253700.0,58.795,58.9321,58.7167,58.9191,253700.0
2014-10-01 09:55:00,90.25,90.43,90.25,90.35,163800.0,58.9191,59.0366,58.9191,58.9844,163800.0
2014-10-01 10:00:00,90.31,90.38,90.15,90.15,339900.0,58.9583,59.004,58.8538,58.8538,339900.0
2014-10-01 10:05:00,90.16,90.23,90.01,90.14,309100.0,58.8603,58.906,58.7624,58.8473,309100.0
2014-10-01 10:10:00,90.15,90.22,90.04,90.18,208600.0,58.8538,58.8995,58.782,58.8734,208600.0
2014-10-01 10:15:00,90.19,90.46,90.17,90.44,359700.0,58.8799,59.0562,58.8669,59.0431,359700.0
2014-10-01 10:20:00,90.44,90.49,90.39,90.42,247300.0,59.0431,59.0758,59.0105,59.0301,247300.0
2014-10-01 10:25:00,90.42,90.5,90.39,90.49,244800.0,59.0301,59.0823,59.0105,59.0758,244800.0
2014-10-01 10:30:00,90.49,90.62,90.49,90.57,380000.0,59.0758,59.1606,59.0758,59.128,380000.0
2014-10-01 10:35:00,90.58,90.64,90.49,90.53,197100.0,59.1345,59.1737,59.0758,59.1019,197100.0
2014-10-01 10:40:00,90.52,90.64,90.52,90.59,191900.0,59.0953,59.1737,59.0953,59.141,191900.0
2014-10-01 10:45:00,90.6,90.6,90.45,90.51,185200.0,59.1476,59.1476,59.0497,59.0888,185200.0
2014-10-01 10:50:00,90.51,90.7,90.51,90.62,188200.0,59.0888,59.2129,59.0888,59.1606,188200.0
2014-10-01 10:55:00,90.63,90.88,90.62,90.88,238300.0,59.1672,59.3304,59.1606,59.3304,238300.0
2014-10-01 11:00:00,90.87,90.99,90.82,90.97,156500.0,59.3238,59.4022,59.2912,59.3891,156500.0
2014-10-01 11:05:00,90.98,91.06,90.92,90.93,385000.0,59.3957,59.4479,59.3565,59.363,385000.0
2014-10-01 11:10:00,90.93,90.96,90.82,90.86,298700.0,59.363,59.3826,59.2912,59.3173,298700.0
2014-10-01 11:15:00,90.86,90.89,90.75,90.77,254400.0,59.3173,59.3369,59.2455,59.2586,254400.0
2014-10-01 11:20:00,90.76,90.78,90.62,90.65,138100.0,59.252,59.2651,59.1606,59.1802,138100.0
2014-10-01 11:25:00,90.65,90.65,90.44,90.55,242900.0,59.1802,59.1802,59.0431,59.1149,242900.0
2014-10-01 11:30:00,90.55,90.66,90.44,90.52,173100.0,59.1149,59.1867,59.0431,59.0953,173100.0
2014-10-01 11:35:00,90.53,90.75,90.51,90.69,230400.0,59.1019,59.2455,59.0888,59.2063,230400.0
2014-10-01 11:40:00,90.68,90.68,90.57,90.57,107500.0,59.1998,59.1998,59.128,59.128,107500.0
2014-10-01 11:45:00,90.57,90.59,90.3,90.37,177900.0,59.128,59.141,58.9517,58.9974,177900.0
2014-10-01 11:50:00,90.37,90.57,90.36,90.54,125500.0,58.9974,59.128,58.9909,59.1084,125500.0
2014-10-01 11:55:00,90.53,90.55,90.45,90.46,117700.0,59.1019,59.1149,59.0497,59.0562,117700.0
2014-10-01 12:00:00,90.47,90.5,90.41,90.44,114700.0,59.0627,59.0823,59.0235,59.0431,114700.0
2014-10-01 12:05:00,90.44,90.57,90.37,90.53,187300.0,59.0431,59.128,58.9974,59.1019,187300.0
2014-10-01 12:10:00,90.53,90.53,90.33,90.35,154000.0,59.1019,59.1019,58.9713,58.9844,154000.0
2014-10-01 12:15:00,90.36,90.39,90.29,90.38,142500.0,58.9909,59.0105,58.9452,59.004,142500.0
2014-10-01 12:20:00,90.37,90.4,90.31,90.33,439400.0,58.9974,59.017,58.9583,58.9713,439400.0
2014-10-01 12:25:00,90.33,90.44,90.29,90.37,217600.0,58.9713,59.0431,58.9452,58.9974,217600.0
2014-10-01 12:30:00,90.35,90.35,90.12,90.14,135400.0,58.9844,58.9844,58.8342,58.8473,135400.0
2014-10-01 12:35:00,90.13,90.18,90.02,90.02,131400.0,58.8407,58.8734,58.7689,58.7689,131400.0
2014-10-01 12:40:00,90.02,90.04,89.89,90.0,391000.0,58.7689,58.782,58.6841,58.7559,391000.0
2014-10-01 12:45:00,89.99,90.02,89.86,89.87,257500.0,58.7493,58.7689,58.6645,58.671,257500.0
2014-10-01 12:50:00,89.87,90.05,89.85,89.96,271700.0,58.671,58.7885,58.6579,58.7298,271700.0
2014-10-01 12:55:00,89.98,90.04,89.95,90.02,131700.0,58.7428,58.782,58.7232,58.7689,131700.0
2014-10-01 13:00:00,90.02,90.09,89.96,90.03,192200.0,58.7689,58.8146,58.7298,58.7755,192200.0
2014-10-01 13:05:00,90.03,90.07,89.91,89.94,178300.0,58.7755,58.8016,58.6971,58.7167,178300.0
2014-10-01 13:10:00,89.93,90.04,89.89,89.94,101700.0,58.7102,58.782,58.6841,58.7167,101700.0
2014-10-01 13:15:00,89.93,89.97,89.85,89.88,165300.0,58.7102,58.7363,58.6579,58.6775,165300.0
2014-10-01 13:20:00,89.87,89.87,89.77,89.82,125400.0,58.671,58.671,58.6057,58.6384,125400.0
2014-10-01 13:25:00,89.81,89.87,89.76,89.87,114200.0,58.6318,58.671,58.5992,58.671,114200.0
2014-10-01 13:30:00,89.83,89.87,89.68,89.71,136800.0,58.6449,58.671,58.547,58.5665,136800.0
2014-10-01 13:35:00,89.7,89.72,89.55,89.62,539400.0,58.56,58.5731,58.4621,58.5078,539400.0
2014-10-01 13:40:00,89.61,89.61,89.41,89.43,196200.0,58.5013,58.5013,58.3707,58.3838,196200.0
2014-10-01 13:45:00,89.42,89.45,89.38,89.43,124600.0,58.3772,58.3968,58.3511,58.3838,124600.0
2014-10-01 13:50:00,89.43,89.47,89.29,89.31,197800.0,58.3838,58.4099,58.2924,58.3054,197800.0
2014-10-01 13:55:00,89.3,89.3,89.15,89.18,69800.0,58.2989,58.2989,58.201,58.2205,69800.0
2014-10-01 14:00:00,89.18,89.22,89.15,89.19,72500.0,58.2205,58.2467,58.201,58.2271,72500.0
2014-10-01 14:05:00,89.2,89.37,89.19,89.34,168500.0,58.2336,58.3446,58.2271,58.325,168500.0
2014-10-01 14:10:00,89.34,89.43,89.3,89.32,163000.0,58.325,58.3838,58.2989,58.3119,163000.0
2014-10-01 14:15:00,89.33,89.34,89.17,89.23,287900.0,58.3185,58.325,58.214,58.2532,287900.0
2014-10-01 14:20:00,89.22,89.26,89.15,89.25,215700.0,58.2467,58.2728,58.201,58.2662,215700.0
2014-10-01 14:25:00,89.25,89.3,89.23,89.25,100500.0,58.2662,58.2989,58.2532,58.2662,100500.0
2014-10-01 14:30:00,89.26,89.31,89.24,89.26,135600.0,58.2728,58.3054,58.2597,58.2728,135600.0
2014-10-01 14:35:00,89.25,89.35,89.24,89.3,109600.0,58.2662,58.3315,58.2597,58.2989,109600.0
2014-10-01 14:40:00,89.29,89.31,89.16,89.19,175800.0,58.2924,58.3054,58.2075,58.2271,175800.0
2014-10-01 14:45:00,89.2,89.22,89.15,89.18,65700.0,58.2336,58.2467,58.201,58.2205,65700.0
2014-10-01 14:50:00,89.17,89.17,89.01,89.02,138800.0,58.214,58.214,58.1096,58.1161,138800.0
2014-10-01 14:55:00,89.01,89.01,88.83,88.84,179600.0,58.1096,58.1096,57.992,57.9986,179600.0
2014-10-01 15:00:00,88.84,88.87,88.69,88.7,247800.0,57.9986,58.0182,57.9006,57.9072,247800.0
2014-10-01 15:05:00,88.7,88.72,88.53,88.56,155100.0,57.9072,57.9202,57.7962,57.8158,155100.0
2014-10-01 15:10:00,88.55,88.71,88.49,88.71,282800.0,57.8092,57.9137,57.7701,57.9137,282800.0
2014-10-01 15:15:00,88.71,88.88,88.69,88.87,466100.0,57.9137,58.0247,57.9006,58.0182,466100.0
2014-10-01 15:20:00,88.86,88.88,88.71,88.72,311400.0,58.0116,58.0247,57.9137,57.9202,311400.0
2014-10-01 15:25:00,88.72,88.89,88.71,88.86,179400.0,57.9202,58.0312,57.9137,58.0116,179400.0
2014-10-01 15:30:00,88.86,88.96,88.86,88.87,159500.0,58.0116,58.0769,58.0116,58.0182,159500.0
2014-10-01 15:35:00,88.86,88.95,88.8,88.94,201200.0,58.0116,58.0704,57.9725,58.0639,201200.0
2014-10-01 15:40:00,88.93,89.07,88.91,89.03,388500.0,58.0573,58.1487,58.0443,58.1226,388500.0
2014-10-01 15:45:00,89.03,89.18,89.03,89.08,287500.0,58.1226,58.2205,58.1226,58.1553,287500.0
2014-10-01 15:50:00,89.08,89.08,88.95,88.97,336000.0,58.1553,58.1553,58.0704,58.0834,336000.0
2014-10-01 15:55:00,88.97,89.06,88.79,88.79,864100.0,58.0834,58.1422,57.9659,57.9659,864100.0
2014-10-02 09:30:00,88.31,88.42,87.98,88.24,871100.0,57.6526,57.7244,57.4371,57.6069,871100.0
2014-10-02 09:35:00,88.24,88.5,88.23,88.28,618400.0,57.6069,57.7766,57.6003,57.633,618400.0
2014-10-02 09:40:00,88.28,88.41,88.12,88.4,715700.0,57.633,57.7179,57.5285,57.7113,715700.0
2014-10-02 09:45:00,88.4,88.44,88.12,88.26,674300.0,57.7113,57.7374,57.5285,57.6199,674300.0
2014-10-02 09:50:00,88.26,88.51,88.25,88.32,555700.0,57.6199,57.7831,57.6134,57.6591,555700.0
2014-10-02 09:55:00,88.32,88.34,88.02,88.03,245200.0,57.6591,57.6722,57.4632,57.4698,245200.0
2014-10-02 10:00:00,88.04,88.1,87.87,87.87,330500.0,57.4763,57.5155,57.3653,57.3653,330500.0
2014-10-02 10:05:00,87.88,87.99,87.81,87.92,609400.0,57.3718,57.4437,57.3261,57.398,609400.0
2014-10-02 10:10:00,87.91,87.96,87.6,87.6,391000.0,57.3914,57.4241,57.189,57.189,391000.0
2014-10-02 10:15:00,87.6,87.74,87.57,87.64,499200.0,57.189,57.2804,57.1695,57.2152,499200.0
2014-10-02 10:20:00,87.65,87.91,87.63,87.91,597100.0,57.2217,57.3914,57.2086,57.3914,597100.0
2014-10-02 10:25:00,87.91,88.2,87.89,88.18,780600.0,57.3914,57.5808,57.3784,57.5677,780600.0
2014-10-02 10:30:00,88.18,88.18,87.79,87.8,449100.0,57.5677,57.5677,57.3131,57.3196,449100.0
2014-10-02 10:35:00,87.79,87.9,87.72,87.88,268200.0,57.3131,57.3849,57.2674,57.3718,268200.0
2014-10-02 10:40:00,87.89,87.91,87.56,87.62,362900.0,57.3784,57.3914,57.1629,57.2021,362900.0
2014-10-02 10:45:00,87.62,87.72,87.55,87.71,304300.0,57.2021,57.2674,57.1564,57.2609,304300.0
2014-10-02 10:50:00,87.7,87.7,87.43,87.51,304800.0,57.2543,57.2543,57.0781,57.1303,304800.0
2014-10-02 10:55:00,87.51,87.53,87.36,87.39,226400.0,57.1303,57.1433,57.0324,57.052,226400.0
2014-10-02 11:00:00,87.38,87.39,87.23,87.37,682400.0,57.0454,57.052,56.9475,57.0389,682400.0
2014-10-02 11:05:00,87.38,87.56,87.38,87.46,516900.0,57.0454,57.1629,57.0454,57.0976,516900.0
2014-10-02 11:10:00,87.47,87.64,87.45,87.64,230300.0,57.1042,57.2152,57.0911,57.2152,230300.0
2014-10-02 11:15:00,87.64,87.7,87.47,87.53,222500.0,57.2152,57.2543,57.1042,57.1433,222500.0
2014-10-02 11:20:00,87.54,87.56,87.3,87.33,246400.0,57.1499,57.1629,56.9932,57.0128,246400.0
2014-10-02 11:25:00,87.33,87.47,87.3,87.35,199600.0,57.0128,57.1042,56.9932,57.0258,199600.0
2014-10-02 11:30:00,87.35,87.37,87.09,87.13,420600.0,57.0258,57.0389,56.8561,56.8822,420600.0
2014-10-02 11:35:00,87.13,87.13,86.88,86.99,433600.0,56.8822,56.8822,56.719,56.7908,433600.0
2014-10-02 11:40:00,87.0,87.1,86.78,86.9,376200.0,56.7973,56.8626,56.6537,56.7321,376200.0
2014-10-02 11:45:00,86.91,87.07,86.9,86.99,484300.0,56.7386,56.843,56.7321,56.7908,484300.0
2014-10-02 11:50:00,87.0,87.11,86.97,87.1,268000.0,56.7973,56.8692,56.7778,56.8626,268000.0
2014-10-02 11:55:00,87.11,87.21,87.04,87.15,352400.0,56.8692,56.9344,56.8235,56.8953,352400.0
2014-10-02 12:00:00,87.15,87.32,87.14,87.15,180500.0,56.8953,57.0063,56.8887,56.8953,180500.0
2014-10-02 12:05:00,87.15,87.36,87.14,87.33,321400.0,56.8953,57.0324,56.8887,57.0128,321400.0
2014-10-02 12:10:00,87.34,87.42,87.31,87.37,430900.0,57.0193,57.0715,56.9997,57.0389,430900.0
2014-10-02 12:15:00,87.37,87.44,87.33,87.4,360900.0,57.0389,57.0846,57.0128,57.0585,360900.0
2014-10-02 12:20:00,87.41,87.46,87.33,87.36,188200.0,57.065,57.0976,57.0128,57.0324,188200.0
2014-10-02 12:25:00,87.35,87.35,87.22,87.31,128800.0,57.0258,57.0258,56.941,56.9997,128800.0
2014-10-02 12:30:00,87.32,87.5,87.21,87.32,263100.0,57.0063,57.1238,56.9344,57.0063,263100.0
2014-10-02 12:35:00,87.31,87.32,87.26,87.31,106200.0,56.9997,57.0063,56.9671,56.9997,106200.0
2014-10-02 12:40:00,87.3,87.42,87.17,87.35,388700.0,56.9932,57.0715,56.9083,57.0258,388700.0
2014-10-02 12:45:00,87.35,87.38,87.27,87.35,130300.0,57.0258,57.0454,56.9736,57.0258,130300.0
2014-10-02 12:50:00,87.35,87.58,87.35,87.53,222600.0,57.0258,57.176,57.0258,57.1433,222600.0
2014-10-02 12:55:00,87.53,87.84,87.53,87.81,479400.0,57.1433,57.3457,57.1433,57.3261,479400.0
2014-10-02 13:00:00,87.81,87.86,87.67,87.85,271300.0,57.3261,57.3588,57.2347,57.3523,271300.0
2014-10-02 13:05:00,87.84,87.88,87.69,87.85,323000.0,57.3457,57.3718,57.2478,57.3523,323000.0
2014-10-02 13:10:00,87.85,88.03,87.79,87.98,381700.0,57.3523,57.4698,57.3131,57.4371,381700.0
2014-10-02 13:15:00,87.96,88.11,87.94,88.09,335300.0,57.4241,57.522,57.411,57.5089,335300.0
2014-10-02 13:20:00,88.08,88.09,87.95,88.02,209400.0,57.5024,57.5089,57.4175,57.4632,209400.0
2014-10-02 13:25:00,88.02,88.12,88.0,88.06,154400.0,57.4632,57.5285,57.4502,57.4894,154400.0
2014-10-02 13:30:00,88.07,88.17,88.04,88.06,158500.0,57.4959,57.5612,57.4763,57.4894,158500.0
2014-10-02 13:35:00,88.05,88.05,87.92,87.92,134200.0,57.4828,57.4828,57.398,57.398,134200.0
2014-10-02 13:40:00,87.92,87.92,87.79,87.83,251300.0,57.398,57.398,57.3131,57.3392,251300.0
2014-10-02 13:45:00,87.83,88.0,87.82,87.87,175900.0,57.3392,57.4502,57.3327,57.3653,175900.0
2014-10-02 13:50:00,87.88,88.06,87.88,88.05,84800.0,57.3718,57.4894,57.3718,57.4828,84800.0
2014-10-02 13:55:00,88.06,88.09,87.91,88.04,154600.0,57.4894,57.5089,57.3914,57.4763,154600.0
2014-10-02 14:00:00,88.04,88.32,88.04,88.32,313300.0,57.4763,57.6591,57.4763,57.6591,313300.0
2014-10-02 14:05:00,88.31,88.7,88.3,88.59,855800.0,57.6526,57.9072,57.646,57.8354,855800.0
2014-10-02 14:10:00,88.58,88.71,88.46,88.69,258500.0,57.8288,57.9137,57.7505,57.9006,258500.0
2014-10-02 14:15:00,88.69,88.7,88.48,88.49,329200.0,57.9006,57.9072,57.7635,57.7701,329200.0
2014-10-02 14:20:00,88.49,88.5,88.36,88.38,344800.0,57.7701,57.7766,57.6852,57.6983,344800.0
2014-10-02 14:25:00,88.39,88.58,88.38,88.58,327200.0,57.7048,57.8288,57.6983,57.8288,327200.0
2014-10-02 14:30:00,88.59,88.62,88.35,88.41,212800.0,57.8354,57.8549,57.6787,57.7179,212800.0
2014-10-02 14:35:00,88.4,88.52,88.4,88.48,118200.0,57.7113,57.7897,57.7113,57.7635,118200.0
2014-10-02 14:40:00,88.48,88.72,88.47,88.67,196100.0,57.7635,57.9202,57.757,57.8876,196100.0
2014-10-02 14:45:00,88.68,88.79,88.64,88.71,322600.0,57.8941,57.9659,57.868,57.9137,322600.0
2014-10-02 14:50:00,88.71,88.89,88.65,88.85,393900.0,57.9137,58.0312,57.8745,58.0051,393900.0
2014-10-02 14:55:00,88.85,88.88,88.73,88.75,222400.0,58.0051,58.0247,57.9268,57.9398,222400.0
2014-10-02 15:00:00,88.74,88.77,88.63,88.76,198400.0,57.9333,57.9529,57.8615,57.9463,198400.0
2014-10-02 15:05:00,88.76,88.79,88.65,88.72,115600.0,57.9463,57.9659,57.8745,57.9202,115600.0
2014-10-02 15:10:00,88.73,88.81,88.68,88.7,148400.0,57.9268,57.979,57.8941,57.9072,148400.0
2014-10-02 15:15:00,88.7,88.7,88.55,88.57,680100.0,57.9072,57.9072,57.8092,57.8223,680100.0
2014-10-02 15:20:00,88.58,88.72,88.58,88.63,208600.0,57.8288,57.9202,57.8288,57.8615,208600.0
2014-10-02 15:25:00,88.63,88.64,88.54,88.54,232600.0,57.8615,57.868,57.8027,57.8027,232600.0
2014-10-02 15:30:00,88.53,88.55,88.42,88.49,440900.0,57.7962,57.8092,57.7244,57.7701,440900.0
2014-10-02 15:35:00,88.5,88.51,88.43,88.5,167500.0,57.7766,57.7831,57.7309,57.7766,167500.0
2014-10-02 15:40:00,88.5,88.51,88.34,88.34,157700.0,57.7766,57.7831,57.6722,57.6722,157700.0
2014-10-02 15:45:00,88.34,88.42,88.27,88.41,324200.0,57.6722,57.7244,57.6265,57.7179,324200.0
2014-10-02 15:50:00,88.42,88.47,88.35,88.37,239100.0,57.7244,57.757,57.6787,57.6917,239100.0
2014-10-02 15:55:00,88.37,88.53,88.34,88.34,1283800.0,57.6917,57.7962,57.6722,57.6722,1283800.0
2014-10-03 09:30:00,88.75,88.8,88.34,88.42,879200.0,57.9398,57.9725,57.6722,57.7244,879200.0
2014-10-03 09:35:00,88.39,88.39,87.85,87.86,620800.0,57.7048,57.7048,57.3523,57.3588,620800.0
2014-10-03 09:40:00,87.85,88.41,87.85,88.4,564900.0,57.3523,57.7179,57.3523,57.7113,564900.0
2014-10-03 09:45:00,88.38,88.54,88.31,88.37,655000.0,57.6983,57.8027,57.6526,57.6917,655000.0
2014-10-03 09:50:00,88.37,88.49,88.22,88.22,371200.0,57.6917,57.7701,57.5938,57.5938,371200.0
2014-10-03 09:55:00,88.23,88.37,88.2,88.28,203800.0,57.6003,57.6917,57.5808,57.633,203800.0
2014-10-03 10:00:00,88.28,88.62,88.25,88.57,377600.0,57.633,57.8549,57.6134,57.8223,377600.0
2014-10-03 10:05:00,88.58,88.63,88.38,88.46,486200.0,57.8288,57.8615,57.6983,57.7505,486200.0
2014-10-03 10:10:00,88.46,88.46,88.25,88.32,276000.0,57.7505,57.7505,57.6134,57.6591,276000.0
2014-10-03 10:15:00,88.31,88.36,88.19,88.2,182000.0,57.6526,57.6852,57.5742,57.5808,182000.0
2014-10-03 10:20:00,88.21,88.26,88.0,88.06,198900.0,57.5873,57.6199,57.4502,57.4894,198900.0
2014-10-03 10:25:00,88.06,88.07,87.85,87.85,282200.0,57.4894,57.4959,57.3523,57.3523,282200.0
2014-10-03 10:30:00,87.85,87.85,87.67,87.67,739700.0,57.3523,57.3523,57.2347,57.2347,739700.0
2014-10-03 10:35:00,87.67,87.72,87.57,87.61,473100.0,57.2347,57.2674,57.1695,57.1956,473100.0
2014-10-03 10:40:00,87.61,87.61,87.44,87.55,316000.0,57.1956,57.1956,57.0846,57.1564,316000.0
2014-10-03 10:45:00,87.56,87.7,87.54,87.7,165100.0,57.1629,57.2543,57.1499,57.2543,165100.0
2014-10-03 10:50:00,87.7,87.83,87.7,87.78,163700.0,57.2543,57.3392,57.2543,57.3066,163700.0
2014-10-03 10:55:00,87.78,87.8,87.64,87.64,255200.0,57.3066,57.3196,57.2152,57.2152,255200.0
2014-10-03 11:00:00,87.63,87.75,87.61,87.69,187900.0,57.2086,57.287,57.1956,57.2478,187900.0
2014-10-03 11:05:00,87.7,87.79,87.65,87.69,126600.0,57.2543,57.3131,57.2217,57.2478,126600.0
2014-10-03 11:10:00,87.69,87.72,87.64,87.65,129300.0,57.2478,57.2674,57.2152,57.2217,129300.0
2014-10-03 11:15:00,87.65,87.65,87.45,87.45,144600.0,57.2217,57.2217,57.0911,57.0911,144600.0
2014-10-03 11:20:00,87.45,87.68,87.42,87.57,274000.0,57.0911,57.2413,57.0715,57.1695,274000.0
2014-10-03 11:25:00,87.56,87.82,87.56,87.81,228700.0,57.1629,57.3327,57.1629,57.3261,228700.0
2014-10-03 11:30:00,87.8,87.92,87.77,87.89,133000.0,57.3196,57.398,57.3,57.3784,133000.0
2014-10-03 11:35:00,87.9,88.11,87.9,88.1,138600.0,57.3849,57.522,57.3849,57.5155,138600.0
2014-10-03 11:40:00,88.1,88.1,87.86,87.88,97300.0,57.5155,57.5155,57.3588,57.3718,97300.0
2014-10-03 11:45:00,87.88,87.93,87.81,87.91,151500.0,57.3718,57.4045,57.3261,57.3914,151500.0
2014-10-03 11:50:00,87.9,87.96,87.84,87.89,166000.0,57.3849,57.4241,57.3457,57.3784,166000.0
2014-10-03 11:55:00,87.88,88.08,87.88,88.02,147500.0,57.3718,57.5024,57.3718,57.4632,147500.0
2014-10-03 12:00:00,88.01,88.17,87.89,88.15,203400.0,57.4567,57.5612,57.3784,57.5481,203400.0
2014-10-03 12:05:00,88.15,88.16,88.08,88.12,97500.0,57.5481,57.5546,57.5024,57.5285,97500.0
2014-10-03 12:10:00,88.12,88.18,88.05,88.14,271100.0,57.5285,57.5677,57.4828,57.5416,271100.0
2014-10-03 12:15:00,88.14,88.19,88.06,88.14,94200.0,57.5416,57.5742,57.4894,57.5416,94200.0
2014-10-03 12:20:00,88.14,88.27,88.14,88.27,259300.0,57.5416,57.6265,57.5416,57.6265,259300.0
2014-10-03 12:25:00,88.28,88.37,88.23,88.33,83400.0,57.633,57.6917,57.6003,57.6656,83400.0
2014-10-03 12:30:00,88.33,88.39,88.28,88.36,121800.0,57.6656,57.7048,57.633,57.6852,121800.0
2014-10-03 12:35:00,88.36,88.38,88.31,88.31,56500.0,57.6852,57.6983,57.6526,57.6526,56500.0
2014-10-03 12:40:00,88.31,88.58,88.3,88.57,207200.0,57.6526,57.8288,57.646,57.8223,207200.0
2014-10-03 12:45:00,88.57,88.61,88.52,88.55,382500.0,57.8223,57.8484,57.7897,57.8092,382500.0
2014-10-03 12:50:00,88.55,88.65,88.55,88.61,119000.0,57.8092,57.8745,57.8092,57.8484,119000.0
2014-10-03 12:55:00,88.62,88.64,88.5,88.52,154400.0,57.8549,57.868,57.7766,57.7897,154400.0
2014-10-03 13:00:00,88.52,88.52,88.42,88.48,105300.0,57.7897,57.7897,57.7244,57.7635,105300.0
2014-10-03 13:05:00,88.48,88.5,88.34,88.36,115000.0,57.7635,57.7766,57.6722,57.6852,115000.0
2014-10-03 13:10:00,88.37,88.48,88.37,88.45,238200.0,57.6917,57.7635,57.6917,57.744,238200.0
2014-10-03 13:15:00,88.44,88.44,88.31,88.37,155200.0,57.7374,57.7374,57.6526,57.6917,155200.0
2014-10-03 13:20:00,88.37,88.45,88.31,88.34,124600.0,57.6917,57.744,57.6526,57.6722,124600.0
2014-10-03 13:25:00,88.33,88.51,88.32,88.49,89700.0,57.6656,57.7831,57.6591,57.7701,89700.0
2014-10-03 13:30:00,88.49,88.49,88.23,88.23,262000.0,57.7701,57.7701,57.6003,57.6003,262000.0
2014-10-03 13:35:00,88.23,88.25,88.17,88.24,216500.0,57.6003,57.6134,57.5612,57.6069,216500.0
2014-10-03 13:40:00,88.25,88.28,88.23,88.25,92600.0,57.6134,57.633,57.6003,57.6134,92600.0
2014-10-03 13:45:00,88.26,88.28,88.19,88.21,80100.0,57.6199,57.633,57.5742,57.5873,80100.0
2014-10-03 13:50:00,88.21,88.3,88.19,88.29,100200.0,57.5873,57.646,57.5742,57.6395,100200.0
2014-10-03 13:55:00,88.29,88.29,88.2,88.23,230400.0,57.6395,57.6395,57.5808,57.6003,230400.0
2014-10-03 14:00:00,88.24,88.42,88.24,88.42,228100.0,57.6069,57.7244,57.6069,57.7244,228100.0
2014-10-03 14:05:00,88.42,88.45,88.33,88.34,120600.0,57.7244,57.744,57.6656,57.6722,120600.0
2014-10-03 14:10:00,88.34,88.47,88.34,88.37,306300.0,57.6722,57.757,57.6722,57.6917,306300.0
2014-10-03 14:15:00,88.37,88.37,88.22,88.23,347900.0,57.6917,57.6917,57.5938,57.6003,347900.0
2014-10-03 14:20:00,88.23,88.39,88.2,88.39,212000.0,57.6003,57.7048,57.5808,57.7048,212000.0
2014-10-03 14:25:00,88.39,88.44,88.36,88.4,90800.0,57.7048,57.7374,57.6852,57.7113,90800.0
2014-10-03 14:30:00,88.39,88.44,88.35,88.38,114000.0,57.7048,57.7374,57.6787,57.6983,114000.0
2014-10-03 14:35:00,88.37,88.46,88.36,88.42,80700.0,57.6917,57.7505,57.6852,57.7244,80700.0
2014-10-03 14:40:00,88.42,88.49,88.38,88.4,97900.0,57.7244,57.7701,57.6983,57.7113,97900.0
2014-10-03 14:45:00,88.39,88.44,88.34,88.41,86900.0,57.7048,57.7374,57.6722,57.7179,86900.0
2014-10-03 14:50:00,88.41,88.44,88.39,88.4,156400.0,57.7179,57.7374,57.7048,57.7113,156400.0
2014-10-03 14:55:00,88.39,88.43,88.38,88.39,123000.0,57.7048,57.7309,57.6983,57.7048,123000.0
2014-10-03 15:00:00,88.39,88.46,88.28,88.44,151700.0,57.7048,57.7505,57.633,57.7374,151700.0
2014-10-03 15:05:00,88.43,88.43,88.24,88.24,130300.0,57.7309,57.7309,57.6069,57.6069,130300.0
2014-10-03 15:10:00,88.24,88.35,88.23,88.29,76800.0,57.6069,57.6787,57.6003,57.6395,76800.0
2014-10-03 15:15:00,88.29,88.37,88.29,88.33,74800.0,57.6395,57.6917,57.6395,57.6656,74800.0
2014-10-03 15:20:00,88.32,88.33,88.24,88.3,100300.0,57.6591,57.6656,57.6069,57.646,100300.0
2014-10-03 15:25:00,88.29,88.31,88.23,88.23,189900.0,57.6395,57.6526,57.6003,57.6003,189900.0
2014-10-03 15:30:00,88.24,88.28,88.16,88.18,113800.0,57.6069,57.633,57.5546,57.5677,113800.0
2014-10-03 15:35:00,88.19,88.25,88.15,88.2,168600.0,57.5742,57.6134,57.5481,57.5808,168600.0
2014-10-03 15:40:00,88.21,88.24,88.15,88.19,166800.0,57.5873,57.6069,57.5481,57.5742,166800.0
2014-10-03 15:45:00,88.2,88.35,88.2,88.35,247500.0,57.5808,57.6787,57.5808,57.6787,247500.0
2014-10-03 15:50:00,88.36,88.37,88.3,88.33,281500.0,57.6852,57.6917,57.646,57.6656,281500.0
2014-10-03 15:55:00,88.33,88.35,88.22,88.22,1181000.0,57.6656,57.6787,57.5938,57.5938,1181000.0
2014-10-06 09:30:00,88.62,88.7,88.36,88.52,393600.0,57.8549,57.9072,57.6852,57.7897,393600.0
2014-10-06 09:35:00,88.51,88.65,88.41,88.63,566100.0,57.7831,57.8745,57.7179,57.8615,566100.0
2014-10-06 09:40:00,88.63,88.96,88.63,88.95,782700.0,57.8615,58.0769,57.8615,58.0704,782700.0
2014-10-06 09:45:00,88.94,89.17,88.89,89.03,612600.0,58.0639,58.214,58.0312,58.1226,612600.0
2014-10-06 09:50:00,89.02,89.09,88.96,88.99,221000.0,58.1161,58.1618,58.0769,58.0965,221000.0
2014-10-06 09:55:00,88.99,89.05,88.91,88.96,155700.0,58.0965,58.1357,58.0443,58.0769,155700.0
2014-10-06 10:00:00,88.96,89.12,88.79,88.88,445300.0,58.0769,58.1814,57.9659,58.0247,445300.0
2014-10-06 10:05:00,88.89,89.05,88.78,88.8,306900.0,58.0312,58.1357,57.9594,57.9725,306900.0
2014-10-06 10:10:00,88.79,88.84,88.62,88.65,266500.0,57.9659,57.9986,57.8549,57.8745,266500.0
2014-10-06 10:15:00,88.65,88.76,88.57,88.57,350100.0,57.8745,57.9463,57.8223,57.8223,350100.0
2014-10-06 10:20:00,88.55,88.6,88.4,88.45,290600.0,57.8092,57.8419,57.7113,57.744,290600.0
2014-10-06 10:25:00,88.46,88.48,88.27,88.3,197000.0,57.7505,57.7635,57.6265,57.646,197000.0
2014-10-06 10:30:00,88.3,88.42,88.28,88.35,96200.0,57.646,57.7244,57.633,57.6787,96200.0
2014-10-06 10:35:00,88.35,88.39,88.06,88.16,253300.0,57.6787,57.7048,57.4894,57.5546,253300.0
2014-10-06 10:40:00,88.17,88.38,88.17,88.23,237100.0,57.5612,57.6983,57.5612,57.6003,237100.0
2014-10-06 10:45:00,88.24,88.31,88.18,88.21,406400.0,57.6069,57.6526,57.5677,57.5873,406400.0
2014-10-06 10:50:00,88.22,88.25,88.09,88.09,237300.0,57.5938,57.6134,57.5089,57.5089,237300.0
2014-10-06 10:55:00,88.09,88.13,87.88,87.88,375600.0,57.5089,57.5351,57.3718,57.3718,375600.0
2014-10-06 11:00:00,87.86,88.08,87.86,87.97,465200.0,57.3588,57.5024,57.3588,57.4306,465200.0
2014-10-06 11:05:00,87.97,88.0,87.77,88.0,208200.0,57.4306,57.4502,57.3,57.4502,208200.0
2014-10-06 11:10:00,88.0,88.11,87.94,88.09,273700.0,57.4502,57.522,57.411,57.5089,273700.0
2014-10-06 11:15:00,88.08,88.16,87.99,88.15,232100.0,57.5024,57.5546,57.4437,57.5481,232100.0
2014-10-06 11:20:00,88.15,88.16,87.98,88.04,188000.0,57.5481,57.5546,57.4371,57.4763,188000.0
2014-10-06 11:25:00,88.04,88.15,87.9,87.98,194800.0,57.4763,57.5481,57.3849,57.4371,194800.0
2014-10-06 11:30:00,87.99,88.24,87.98,88.13,211100.0,57.4437,57.6069,57.4371,57.5351,211100.0
2014-10-06 11:35:00,88.15,88.16,87.95,87.96,95300.0,57.5481,57.5546,57.4175,57.4241,95300.0
2014-10-06 11:40:00,87.96,88.02,87.78,87.79,193800.0,57.4241,57.4632,57.3066,57.3131,193800.0
2014-10-06 11:45:00,87.78,87.84,87.64,87.68,250200.0,57.3066,57.3457,57.2152,57.2413,250200.0
2014-10-06 11:50:00,87.68,87.83,87.68,87.7,149800.0,57.2413,57.3392,57.2413,57.2543,149800.0
2014-10-06 11:55:00,87.7,87.81,87.62,87.81,170200.0,57.2543,57.3261,57.2021,57.3261,170200.0
2014-10-06 12:00:00,87.81,87.98,87.78,87.86,247200.0,57.3261,57.4371,57.3066,57.3588,247200.0
2014-10-06 12:05:00,87.87,88.0,87.8,87.86,274600.0,57.3653,57.4502,57.3196,57.3588,274600.0
2014-10-06 12:10:00,87.87,87.96,87.81,87.93,120600.0,57.3653,57.4241,57.3261,57.4045,120600.0
2014-10-06 12:15:00,87.93,88.06,87.9,88.04,96700.0,57.4045,57.4894,57.3849,57.4763,96700.0
2014-10-06 12:20:00,88.03,88.06,87.83,87.88,136700.0,57.4698,57.4894,57.3392,57.3718,136700.0
2014-10-06 12:25:00,87.89,88.09,87.89,88.02,108400.0,57.3784,57.5089,57.3784,57.4632,108400.0
2014-10-06 12:30:00,88.02,88.13,87.86,88.1,185300.0,57.4632,57.5351,57.3588,57.5155,185300.0
2014-10-06 12:35:00,88.09,88.11,87.98,87.99,71900.0,57.5089,57.522,57.4371,57.4437,71900.0
2014-10-06 12:40:00,87.99,88.01,87.75,87.85,152000.0,57.4437,57.4567,57.287,57.3523,152000.0
2014-10-06 12:45:00,87.85,87.91,87.77,87.83,138300.0,57.3523,57.3914,57.3,57.3392,138300.0
2014-10-06 12:50:00,87.83,87.99,87.77,87.84,161800.0,57.3392,57.4437,57.3,57.3457,161800.0
2014-10-06 12:55:00,87.84,87.95,87.8,87.93,88100.0,57.3457,57.4175,57.3196,57.4045,88100.0
2014-10-06 13:00:00,87.92,88.11,87.82,88.07,173900.0,57.398,57.522,57.3327,57.4959,173900.0
2014-10-06 13:05:00,88.07,88.1,87.95,87.97,73000.0,57.4959,57.5155,57.4175,57.4306,73000.0
2014-10-06 13:10:00,87.98,88.07,87.97,88.03,74900.0,57.4371,57.4959,57.4306,57.4698,74900.0
2014-10-06 13:15:00,88.03,88.22,88.03,88.17,168900.0,57.4698,57.5938,57.4698,57.5612,168900.0
2014-10-06 13:20:00,88.17,88.43,88.16,88.42,203500.0,57.5612,57.7309,57.5546,57.7244,203500.0
2014-10-06 13:25:00,88.43,88.48,88.34,88.41,146500.0,57.7309,57.7635,57.6722,57.7179,146500.0
2014-10-06 13:30:00,88.41,88.46,88.36,88.44,127700.0,57.7179,57.7505,57.6852,57.7374,127700.0
2014-10-06 13:35:00,88.45,88.59,88.44,88.55,266900.0,57.744,57.8354,57.7374,57.8092,266900.0
2014-10-06 13:40:00,88.54,88.54,88.45,88.53,61800.0,57.8027,57.8027,57.744,57.7962,61800.0
2014-10-06 13:45:00,88.54,88.58,88.44,88.44,147600.0,57.8027,57.8288,57.7374,57.7374,147600.0
2014-10-06 13:50:00,88.44,88.53,88.39,88.53,108200.0,57.7374,57.7962,57.7048,57.7962,108200.0
2014-10-06 13:55:00,88.53,88.55,88.47,88.52,93400.0,57.7962,57.8092,57.757,57.7897,93400.0
2014-10-06 14:00:00,88.52,88.53,88.42,88.48,234300.0,57.7897,57.7962,57.7244,57.7635,234300.0
2014-10-06 14:05:00,88.48,88.51,88.29,88.34,266800.0,57.7635,57.7831,57.6395,57.6722,266800.0
2014-10-06 14:10:00,88.34,88.5,88.31,88.48,71900.0,57.6722,57.7766,57.6526,57.7635,71900.0
2014-10-06 14:15:00,88.48,88.59,88.44,88.55,97600.0,57.7635,57.8354,57.7374,57.8092,97600.0
2014-10-06 14:20:00,88.56,88.68,88.54,88.63,335900.0,57.8158,57.8941,57.8027,57.8615,335900.0
2014-10-06 14:25:00,88.63,88.63,88.5,88.6,200500.0,57.8615,57.8615,57.7766,57.8419,200500.0
2014-10-06 14:30:00,88.6,88.67,88.53,88.54,225400.0,57.8419,57.8876,57.7962,57.8027,225400.0
2014-10-06 14:35:00,88.55,88.67,88.55,88.59,343000.0,57.8092,57.8876,57.8092,57.8354,343000.0
2014-10-06 14:40:00,88.58,88.58,88.44,88.51,84000.0,57.8288,57.8288,57.7374,57.7831,84000.0
2014-10-06 14:45:00,88.51,88.55,88.44,88.44,102000.0,57.7831,57.8092,57.7374,57.7374,102000.0
2014-10-06 14:50:00,88.44,88.44,88.38,88.4,134500.0,57.7374,57.7374,57.6983,57.7113,134500.0
2014-10-06 14:55:00,88.39,88.42,88.37,88.4,79500.0,57.7048,57.7244,57.6917,57.7113,79500.0
2014-10-06 15:00:00,88.39,88.39,88.2,88.22,273400.0,57.7048,57.7048,57.5808,57.5938,273400.0
2014-10-06 15:05:00,88.22,88.34,88.2,88.21,93200.0,57.5938,57.6722,57.5808,57.5873,93200.0
2014-10-06 15:10:00,88.2,88.3,88.18,88.24,95400.0,57.5808,57.646,57.5677,57.6069,95400.0
2014-10-06 15:15:00,88.23,88.36,88.22,88.3,124900.0,57.6003,57.6852,57.5938,57.646,124900.0
2014-10-06 15:20:00,88.31,88.47,88.24,88.46,142000.0,57.6526,57.757,57.6069,57.7505,142000.0
2014-10-06 15:25:00,88.45,88.45,88.3,88.34,151800.0,57.744,57.744,57.646,57.6722,151800.0
2014-10-06 15:30:00,88.34,88.34,88.28,88.31,126700.0,57.6722,57.6722,57.633,57.6526,126700.0
2014-10-06 15:35:00,88.3,88.4,88.29,88.39,124300.0,57.646,57.7113,57.6395,57.7048,124300.0
2014-10-06 15:40:00,88.39,88.39,88.32,88.37,397600.0,57.7048,57.7048,57.6591,57.6917,397600.0
2014-10-06 15:45:00,88.37,88.37,88.3,88.34,182000.0,57.6917,57.6917,57.646,57.6722,182000.0
2014-10-06 15:50:00,88.34,88.4,88.28,88.37,464900.0,57.6722,57.7113,57.633,57.6917,464900.0
2014-10-06 15:55:00,88.38,88.4,88.24,88.27,963700.0,57.6983,57.7113,57.6069,57.6265,963700.0
2014-10-07 09:30:00,87.81,87.97,87.72,87.77,887000.0,57.3261,57.4306,57.2674,57.3,887000.0
2014-10-07 09:35:00,87.76,88.05,87.72,88.0,679500.0,57.2935,57.4828,57.2674,57.4502,679500.0
2014-10-07 09:40:00,88.0,88.0,87.66,87.69,426600.0,57.4502,57.4502,57.2282,57.2478,426600.0
2014-10-07 09:45:00,87.7,87.84,87.51,87.84,295400.0,57.2543,57.3457,57.1303,57.3457,295400.0
2014-10-07 09:50:00,87.84,88.09,87.79,88.01,255800.0,57.3457,57.5089,57.3131,57.4567,255800.0
2014-10-07 09:55:00,88.01,88.25,87.98,88.25,260900.0,57.4567,57.6134,57.4371,57.6134,260900.0
2014-10-07 10:00:00,88.25,88.27,88.07,88.19,575300.0,57.6134,57.6265,57.4959,57.5742,575300.0
2014-10-07 10:05:00,88.18,88.43,88.09,88.42,419600.0,57.5677,57.7309,57.5089,57.7244,419600.0
2014-10-07 10:10:00,88.42,88.5,88.35,88.4,280100.0,57.7244,57.7766,57.6787,57.7113,280100.0
2014-10-07 10:15:00,88.39,88.51,88.29,88.5,207500.0,57.7048,57.7831,57.6395,57.7766,207500.0
2014-10-07 10:20:00,88.51,88.6,88.32,88.41,492300.0,57.7831,57.8419,57.6591,57.7179,492300.0
2014-10-07 10:25:00,88.42,88.47,88.34,88.42,186200.0,57.7244,57.757,57.6722,57.7244,186200.0
2014-10-07 10:30:00,88.42,88.62,88.4,88.56,402300.0,57.7244,57.8549,57.7113,57.8158,402300.0
2014-10-07 10:35:00,88.57,88.7,88.54,88.55,530300.0,57.8223,57.9072,57.8027,57.8092,530300.0
2014-10-07 10:40:00,88.54,88.83,88.52,88.83,331100.0,57.8027,57.992,57.7897,57.992,331100.0
2014-10-07 10:45:00,88.83,88.93,88.65,88.7,274000.0,57.992,58.0573,57.8745,57.9072,274000.0
2014-10-07 10:50:00,88.7,88.91,88.7,88.82,203400.0,57.9072,58.0443,57.9072,57.9855,203400.0
2014-10-07 10:55:00,88.82,88.85,88.6,88.61,262600.0,57.9855,58.0051,57.8419,57.8484,262600.0
2014-10-07 11:00:00,88.6,88.72,88.5,88.53,178900.0,57.8419,57.9202,57.7766,57.7962,178900.0
2014-10-07 11:05:00,88.53,88.65,88.43,88.59,203800.0,57.7962,57.8745,57.7309,57.8354,203800.0
2014-10-07 11:10:00,88.6,88.71,88.54,88.59,128000.0,57.8419,57.9137,57.8027,57.8354,128000.0
2014-10-07 11:15:00,88.6,88.61,88.5,88.57,138700.0,57.8419,57.8484,57.7766,57.8223,138700.0
2014-10-07 11:20:00,88.58,88.73,88.55,88.56,151900.0,57.8288,57.9268,57.8092,57.8158,151900.0
2014-10-07 11:25:00,88.56,88.57,88.37,88.44,282000.0,57.8158,57.8223,57.6917,57.7374,282000.0
2014-10-07 11:30:00,88.44,88.55,88.37,88.52,208900.0,57.7374,57.8092,57.6917,57.7897,208900.0
2014-10-07 11:35:00,88.52,88.56,88.35,88.4,116500.0,57.7897,57.8158,57.6787,57.7113,116500.0
2014-10-07 11:40:00,88.4,88.73,88.38,88.73,290800.0,57.7113,57.9268,57.6983,57.9268,290800.0
2014-10-07 11:45:00,88.72,88.75,88.59,88.68,160200.0,57.9202,57.9398,57.8354,57.8941,160200.0
2014-10-07 11:50:00,88.69,88.79,88.62,88.71,163600.0,57.9006,57.9659,57.8549,57.9137,163600.0
2014-10-07 11:55:00,88.71,88.74,88.63,88.63,206900.0,57.9137,57.9333,57.8615,57.8615,206900.0
2014-10-07 12:00:00,88.64,88.71,88.58,88.64,124200.0,57.868,57.9137,57.8288,57.868,124200.0
2014-10-07 12:05:00,88.64,88.77,88.62,88.67,120600.0,57.868,57.9529,57.8549,57.8876,120600.0
2014-10-07 12:10:00,88.68,88.81,88.68,88.7,160800.0,57.8941,57.979,57.8941,57.9072,160800.0
2014-10-07 12:15:00,88.7,88.75,88.66,88.69,140200.0,57.9072,57.9398,57.8811,57.9006,140200.0
2014-10-07 12:20:00,88.69,88.75,88.59,88.67,135300.0,57.9006,57.9398,57.8354,57.8876,135300.0
2014-10-07 12:25:00,88.68,88.75,88.64,88.71,83100.0,57.8941,57.9398,57.868,57.9137,83100.0
2014-10-07 12:30:00,88.7,88.75,88.59,88.6,199300.0,57.9072,57.9398,57.8354,57.8419,199300.0
2014-10-07 12:35:00,88.6,88.63,88.55,88.58,93700.0,57.8419,57.8615,57.8092,57.8288,93700.0
2014-10-07 12:40:00,88.58,88.6,88.51,88.59,96900.0,57.8288,57.8419,57.7831,57.8354,96900.0
2014-10-07 12:45:00,88.58,88.63,88.39,88.41,115000.0,57.8288,57.8615,57.7048,57.7179,115000.0
2014-10-07 12:50:00,88.41,88.49,88.4,88.44,90600.0,57.7179,57.7701,57.7113,57.7374,90600.0
2014-10-07 12:55:00,88.44,88.54,88.42,88.5,71400.0,57.7374,57.8027,57.7244,57.7766,71400.0
2014-10-07 13:00:00,88.51,88.51,88.34,88.46,96700.0,57.7831,57.7831,57.6722,57.7505,96700.0
2014-10-07 13:05:00,88.46,88.47,88.36,88.38,169800.0,57.7505,57.757,57.6852,57.6983,169800.0
2014-10-07 13:10:00,88.38,88.54,88.37,88.53,85300.0,57.6983,57.8027,57.6917,57.7962,85300.0
2014-10-07 13:15:00,88.54,88.57,88.44,88.46,96800.0,57.8027,57.8223,57.7374,57.7505,96800.0
2014-10-07 13:20:00,88.46,88.56,88.43,88.51,54300.0,57.7505,57.8158,57.7309,57.7831,54300.0
2014-10-07 13:25:00,88.5,88.61,88.47,88.57,48300.0,57.7766,57.8484,57.757,57.8223,48300.0
2014-10-07 13:30:00,88.58,88.59,88.44,88.44,81600.0,57.8288,57.8354,57.7374,57.7374,81600.0
2014-10-07 13:35:00,88.44,88.46,88.29,88.31,119500.0,57.7374,57.7505,57.6395,57.6526,119500.0
2014-10-07 13:40:00,88.31,88.36,88.25,88.26,127100.0,57.6526,57.6852,57.6134,57.6199,127100.0
2014-10-07 13:45:00,88.25,88.3,88.19,88.23,160000.0,57.6134,57.646,57.5742,57.6003,160000.0
2014-10-07 13:50:00,88.23,88.28,88.17,88.25,113900.0,57.6003,57.633,57.5612,57.6134,113900.0
2014-10-07 13:55:00,88.24,88.29,88.14,88.18,149100.0,57.6069,57.6395,57.5416,57.5677,149100.0
2014-10-07 14:00:00,88.18,88.18,88.04,88.09,111100.0,57.5677,57.5677,57.4763,57.5089,111100.0
2014-10-07 14:05:00,88.09,88.16,88.05,88.15,116500.0,57.5089,57.5546,57.4828,57.5481,116500.0
2014-10-07 14:10:00,88.14,88.29,88.1,88.19,93600.0,57.5416,57.6395,57.5155,57.5742,93600.0
2014-10-07 14:15:00,88.22,88.22,88.1,88.17,114300.0,57.5938,57.5938,57.5155,57.5612,114300.0
2014-10-07 14:20:00,88.19,88.19,87.98,87.99,136000.0,57.5742,57.5742,57.4371,57.4437,136000.0
2014-10-07 14:25:00,87.99,87.99,87.82,87.85,239100.0,57.4437,57.4437,57.3327,57.3523,239100.0
2014-10-07 14:30:00,87.84,87.86,87.71,87.83,200700.0,57.3457,57.3588,57.2609,57.3392,200700.0
2014-10-07 14:35:00,87.83,87.95,87.79,87.89,152900.0,57.3392,57.4175,57.3131,57.3784,152900.0
2014-10-07 14:40:00,87.89,87.94,87.81,87.89,96500.0,57.3784,57.411,57.3261,57.3784,96500.0
2014-10-07 14:45:00,87.89,87.92,87.84,87.85,92300.0,57.3784,57.398,57.3457,57.3523,92300.0
2014-10-07 14:50:00,87.86,87.9,87.74,87.76,155100.0,57.3588,57.3849,57.2804,57.2935,155100.0
2014-10-07 14:55:00,87.77,87.79,87.7,87.73,115800.0,57.3,57.3131,57.2543,57.2739,115800.0
2014-10-07 15:00:00,87.73,87.8,87.68,87.71,139800.0,57.2739,57.3196,57.2413,57.2609,139800.0
2014-10-07 15:05:00,87.72,87.74,87.52,87.52,176800.0,57.2674,57.2804,57.1368,57.1368,176800.0
2014-10-07 15:10:00,87.53,87.58,87.46,87.58,199000.0,57.1433,57.176,57.0976,57.176,199000.0
2014-10-07 15:15:00,87.58,87.58,87.43,87.43,182300.0,57.176,57.176,57.0781,57.0781,182300.0
2014-10-07 15:20:00,87.43,87.46,87.33,87.39,351800.0,57.0781,57.0976,57.0128,57.052,351800.0
2014-10-07 15:25:00,87.38,87.48,87.37,87.46,196300.0,57.0454,57.1107,57.0389,57.0976,196300.0
2014-10-07 15:30:00,87.48,87.6,87.46,87.53,262400.0,57.1107,57.189,57.0976,57.1433,262400.0
2014-10-07 15:35:00,87.53,87.54,87.33,87.34,161700.0,57.1433,57.1499,57.0128,57.0193,161700.0
2014-10-07 15:40:00,87.34,87.41,87.27,87.29,234600.0,57.0193,57.065,56.9736,56.9867,234600.0
2014-10-07 15:45:00,87.29,87.43,87.29,87.35,213600.0,56.9867,57.0781,56.9867,57.0258,213600.0
2014-10-07 15:50:00,87.35,87.36,87.23,87.28,372600.0,57.0258,57.0324,56.9475,56.9801,372600.0
2014-10-07 15:55:00,87.28,87.29,87.09,87.09,676300.0,56.9801,56.9867,56.8561,56.8561,676300.0
2014-10-08 09:30:00,86.87,86.92,86.51,86.55,773300.0,56.7125,56.7451,56.4774,56.5036,773300.0
2014-10-08 09:35:00,86.56,86.97,86.55,86.85,1184300.0,56.5101,56.7778,56.5036,56.6994,1184300.0
2014-10-08 09:40:00,86.84,86.87,86.67,86.81,445900.0,56.6929,56.7125,56.5819,56.6733,445900.0
2014-10-08 09:45:00,86.81,86.83,86.57,86.65,534700.0,56.6733,56.6864,56.5166,56.5688,534700.0
2014-10-08 09:50:00,86.66,86.66,86.19,86.19,436000.0,56.5754,56.5754,56.2685,56.2685,436000.0
2014-10-08 09:55:00,86.18,86.24,86.1,86.2,716400.0,56.262,56.3012,56.2098,56.2751,716400.0
2014-10-08 10:00:00,86.19,86.41,86.06,86.07,624600.0,56.2685,56.4122,56.1837,56.1902,624600.0
2014-10-08 10:05:00,86.07,86.27,86.04,86.23,650900.0,56.1902,56.3208,56.1706,56.2947,650900.0
2014-10-08 10:10:00,86.23,86.56,86.21,86.49,410700.0,56.2947,56.5101,56.2816,56.4644,410700.0
2014-10-08 10:15:00,86.49,86.5,86.17,86.27,384800.0,56.4644,56.4709,56.2555,56.3208,384800.0
2014-10-08 10:20:00,86.26,86.26,85.91,85.95,370000.0,56.3142,56.3142,56.0857,56.1119,370000.0
2014-10-08 10:25:00,85.96,86.12,85.88,86.05,290400.0,56.1184,56.2228,56.0662,56.1771,290400.0
2014-10-08 10:30:00,86.05,86.11,85.77,85.81,506200.0,56.1771,56.2163,55.9943,56.0205,506200.0
2014-10-08 10:35:00,85.82,85.89,85.69,85.74,492600.0,56.027,56.0727,55.9421,55.9748,492600.0
2014-10-08 10:40:00,85.74,85.82,85.56,85.77,595200.0,55.9748,56.027,55.8572,55.9943,595200.0
2014-10-08 10:45:00,85.77,85.94,85.71,85.78,306100.0,55.9943,56.1053,55.9552,56.0009,306100.0
2014-10-08 10:50:00,85.79,85.87,85.67,85.69,295600.0,56.0074,56.0596,55.9291,55.9421,295600.0
2014-10-08 10:55:00,85.7,85.73,85.59,85.64,433100.0,55.9486,55.9682,55.8768,55.9095,433100.0
2014-10-08 11:00:00,85.65,85.69,85.47,85.49,402200.0,55.916,55.9421,55.7985,55.8115,402200.0
2014-10-08 11:05:00,85.5,85.7,85.49,85.69,529400.0,55.8181,55.9486,55.8115,55.9421,529400.0
2014-10-08 11:10:00,85.69,85.77,85.62,85.69,304700.0,55.9421,55.9943,55.8964,55.9421,304700.0
2014-10-08 11:15:00,85.7,85.7,85.47,85.57,327000.0,55.9486,55.9486,55.7985,55.8638,327000.0
2014-10-08 11:20:00,85.58,85.82,85.56,85.82,580900.0,55.8703,56.027,55.8572,56.027,580900.0
2014-10-08 11:25:00,85.83,86.0,85.73,85.97,402500.0,56.0335,56.1445,55.9682,56.1249,402500.0
2014-10-08 11:30:00,85.97,86.12,85.9,85.98,763200.0,56.1249,56.2228,56.0792,56.1314,763200.0
2014-10-08 11:35:00,85.98,86.01,85.72,85.72,338700.0,56.1314,56.151,55.9617,55.9617,338700.0
2014-10-08 11:40:00,85.72,85.85,85.69,85.74,321700.0,55.9617,56.0466,55.9421,55.9748,321700.0
2014-10-08 11:45:00,85.74,85.79,85.61,85.62,316900.0,55.9748,56.0074,55.8899,55.8964,316900.0
2014-10-08 11:50:00,85.61,85.78,85.58,85.76,268300.0,55.8899,56.0009,55.8703,55.9878,268300.0
2014-10-08 11:55:00,85.75,86.04,85.74,86.01,337800.0,55.9813,56.1706,55.9748,56.151,337800.0
2014-10-08 12:00:00,86.02,86.19,86.02,86.04,784000.0,56.1576,56.2685,56.1576,56.1706,784000.0
2014-10-08 12:05:00,86.04,86.15,85.97,85.97,162800.0,56.1706,56.2424,56.1249,56.1249,162800.0
2014-10-08 12:10:00,85.96,86.09,85.93,86.06,173200.0,56.1184,56.2033,56.0988,56.1837,173200.0
2014-10-08 12:15:00,86.06,86.09,85.96,85.96,113600.0,56.1837,56.2033,56.1184,56.1184,113600.0
2014-10-08 12:20:00,85.96,85.97,85.84,85.85,124200.0,56.1184,56.1249,56.04,56.0466,124200.0
2014-10-08 12:25:00,85.85,85.89,85.75,85.78,75900.0,56.0466,56.0727,55.9813,56.0009,75900.0
2014-10-08 12:30:00,85.77,85.77,85.58,85.59,191600.0,55.9943,55.9943,55.8703,55.8768,191600.0
2014-10-08 12:35:00,85.58,85.83,85.58,85.73,203700.0,55.8703,56.0335,55.8703,55.9682,203700.0
2014-10-08 12:40:00,85.73,85.73,85.58,85.61,149500.0,55.9682,55.9682,55.8703,55.8899,149500.0
2014-10-08 12:45:00,85.62,85.66,85.52,85.6,116700.0,55.8964,55.9225,55.8311,55.8834,116700.0
2014-10-08 12:50:00,85.61,85.64,85.5,85.52,74600.0,55.8899,55.9095,55.8181,55.8311,74600.0
2014-10-08 12:55:00,85.52,85.66,85.5,85.65,136400.0,55.8311,55.9225,55.8181,55.916,136400.0
2014-10-08 13:00:00,85.64,85.9,85.64,85.88,194100.0,55.9095,56.0792,55.9095,56.0662,194100.0
2014-10-08 13:05:00,85.88,85.92,85.78,85.87,290900.0,56.0662,56.0923,56.0009,56.0596,290900.0
2014-10-08 13:10:00,85.87,85.88,85.79,85.88,38100.0,56.0596,56.0662,56.0074,56.0662,38100.0
2014-10-08 13:15:00,85.87,85.95,85.87,85.91,60600.0,56.0596,56.1119,56.0596,56.0857,60600.0
2014-10-08 13:20:00,85.91,86.03,85.86,85.99,98100.0,56.0857,56.1641,56.0531,56.138,98100.0
2014-10-08 13:25:00,85.98,86.02,85.91,85.93,224200.0,56.1314,56.1576,56.0857,56.0988,224200.0
2014-10-08 13:30:00,85.95,86.11,85.95,86.04,147700.0,56.1119,56.2163,56.1119,56.1706,147700.0
2014-10-08 13:35:00,86.05,86.17,86.0,86.14,137400.0,56.1771,56.2555,56.1445,56.2359,137400.0
2014-10-08 13:40:00,86.13,86.15,86.01,86.13,223200.0,56.2294,56.2424,56.151,56.2294,223200.0
2014-10-08 13:45:00,86.13,86.4,86.13,86.4,363600.0,56.2294,56.4056,56.2294,56.4056,363600.0
2014-10-08 13:50:00,86.4,86.46,86.29,86.39,390300.0,56.4056,56.4448,56.3338,56.3991,390300.0
2014-10-08 13:55:00,86.38,86.39,86.26,86.27,186900.0,56.3926,56.3991,56.3142,56.3208,186900.0
2014-10-08 14:00:00,86.27,86.7,86.27,86.68,612200.0,56.3208,56.6015,56.3208,56.5884,612200.0
2014-10-08 14:05:00,86.69,86.97,86.68,86.91,652500.0,56.595,56.7778,56.5884,56.7386,652500.0
2014-10-08 14:10:00,86.91,87.11,86.9,87.01,676100.0,56.7386,56.8692,56.7321,56.8039,676100.0
2014-10-08 14:15:00,87.0,87.03,86.84,86.97,366500.0,56.7973,56.8169,56.6929,56.7778,366500.0
2014-10-08 14:20:00,86.98,87.22,86.98,87.17,346300.0,56.7843,56.941,56.7843,56.9083,346300.0
2014-10-08 14:25:00,87.17,87.28,87.11,87.16,215600.0,56.9083,56.9801,56.8692,56.9018,215600.0
2014-10-08 14:30:00,87.16,87.69,87.16,87.69,1039500.0,56.9018,57.2478,56.9018,57.2478,1039500.0
2014-10-08 14:35:00,87.69,87.9,87.67,87.76,2228500.0,57.2478,57.3849,57.2347,57.2935,2228500.0
2014-10-08 14:40:00,87.75,87.75,87.28,87.28,1222000.0,57.287,57.287,56.9801,56.9801,1222000.0
2014-10-08 14:45:00,87.28,87.42,87.1,87.1,803300.0,56.9801,57.0715,56.8626,56.8626,803300.0
2014-10-08 14:50:00,87.11,87.2,87.02,87.06,418000.0,56.8692,56.9279,56.8104,56.8365,418000.0
2014-10-08 14:55:00,87.06,87.14,86.97,87.14,281800.0,56.8365,56.8887,56.7778,56.8887,281800.0
2014-10-08 15:00:00,87.15,87.33,87.15,87.31,452000.0,56.8953,57.0128,56.8953,56.9997,452000.0
2014-10-08 15:05:00,87.31,87.44,87.28,87.39,297400.0,56.9997,57.0846,56.9801,57.052,297400.0
2014-10-08 15:10:00,87.39,87.43,87.33,87.37,141900.0,57.052,57.0781,57.0128,57.0389,141900.0
2014-10-08 15:15:00,87.36,87.43,87.36,87.36,310000.0,57.0324,57.0781,57.0324,57.0324,310000.0
2014-10-08 15:20:00,87.36,87.53,87.31,87.5,704800.0,57.0324,57.1433,56.9997,57.1238,704800.0
2014-10-08 15:25:00,87.49,87.68,87.48,87.61,305200.0,57.1172,57.2413,57.1107,57.1956,305200.0
2014-10-08 15:30:00,87.6,87.65,87.54,87.65,296100.0,57.189,57.2217,57.1499,57.2217,296100.0
2014-10-08 15:35:00,87.65,87.75,87.64,87.75,201900.0,57.2217,57.287,57.2152,57.287,201900.0
2014-10-08 15:40:00,87.75,88.03,87.75,88.01,482500.0,57.287,57.4698,57.287,57.4567,482500.0
2014-10-08 15:45:00,88.01,88.02,87.86,88.02,325800.0,57.4567,57.4632,57.3588,57.4632,325800.0
2014-10-08 15:50:00,88.02,88.04,87.93,87.96,398800.0,57.4632,57.4763,57.4045,57.4241,398800.0
2014-10-08 15:55:00,87.96,88.05,87.95,87.96,800800.0,57.4241,57.4828,57.4175,57.4241,800800.0
2014-10-09 09:30:00,87.3,87.45,87.07,87.15,1033700.0,56.9932,57.0911,56.843,56.8953,1033700.0
2014-10-09 09:35:00,87.13,87.15,86.93,86.97,597100.0,56.8822,56.8953,56.7516,56.7778,597100.0
2014-10-09 09:40:00,86.96,87.17,86.71,87.16,290500.0,56.7712,56.9083,56.608,56.9018,290500.0
2014-10-09 09:45:00,87.16,87.16,86.75,86.83,384100.0,56.9018,56.9018,56.6341,56.6864,384100.0
2014-10-09 09:50:00,86.84,86.84,86.49,86.64,384000.0,56.6929,56.6929,56.4644,56.5623,384000.0
2014-10-09 09:55:00,86.63,86.64,86.44,86.48,271100.0,56.5558,56.5623,56.4317,56.4579,271100.0
2014-10-09 10:00:00,86.49,86.7,86.47,86.67,237300.0,56.4644,56.6015,56.4513,56.5819,237300.0
2014-10-09 10:05:00,86.66,86.66,86.33,86.37,480900.0,56.5754,56.5754,56.3599,56.3861,480900.0
2014-10-09 10:10:00,86.37,86.54,86.26,86.5,339900.0,56.3861,56.497,56.3142,56.4709,339900.0
2014-10-09 10:15:00,86.49,86.64,86.45,86.62,661300.0,56.4644,56.5623,56.4383,56.5493,661300.0
2014-10-09 10:20:00,86.61,86.64,86.42,86.46,452200.0,56.5427,56.5623,56.4187,56.4448,452200.0
2014-10-09 10:25:00,86.46,86.55,86.4,86.41,310700.0,56.4448,56.5036,56.4056,56.4122,310700.0
2014-10-09 10:30:00,86.42,86.42,86.08,86.1,408200.0,56.4187,56.4187,56.1967,56.2098,408200.0
2014-10-09 10:35:00,86.1,86.18,86.0,86.11,221900.0,56.2098,56.262,56.1445,56.2163,221900.0
2014-10-09 10:40:00,86.12,86.29,86.06,86.23,235500.0,56.2228,56.3338,56.1837,56.2947,235500.0
2014-10-09 10:45:00,86.23,86.24,86.12,86.12,155700.0,56.2947,56.3012,56.2228,56.2228,155700.0
2014-10-09 10:50:00,86.11,86.15,85.96,85.99,231600.0,56.2163,56.2424,56.1184,56.138,231600.0
2014-10-09 10:55:00,86.0,86.17,85.98,86.14,385400.0,56.1445,56.2555,56.1314,56.2359,385400.0
2014-10-09 11:00:00,86.16,86.19,85.8,85.84,307500.0,56.249,56.2685,56.0139,56.04,307500.0
2014-10-09 11:05:00,85.84,85.98,85.76,85.93,827100.0,56.04,56.1314,55.9878,56.0988,827100.0
2014-10-09 11:10:00,85.92,86.2,85.82,86.15,690600.0,56.0923,56.2751,56.027,56.2424,690600.0
2014-10-09 11:15:00,86.15,86.19,86.0,86.01,318000.0,56.2424,56.2685,56.1445,56.151,318000.0
2014-10-09 11:20:00,86.0,86.1,85.87,85.88,268900.0,56.1445,56.2098,56.0596,56.0662,268900.0
2014-10-09 11:25:00,85.89,85.98,85.79,85.83,475100.0,56.0727,56.1314,56.0074,56.0335,475100.0
2014-10-09 11:30:00,85.83,85.93,85.76,85.77,279200.0,56.0335,56.0988,55.9878,55.9943,279200.0
2014-10-09 11:35:00,85.77,85.82,85.57,85.59,379700.0,55.9943,56.027,55.8638,55.8768,379700.0
2014-10-09 11:40:00,85.59,85.6,85.38,85.38,368000.0,55.8768,55.8834,55.7397,55.7397,368000.0
2014-10-09 11:45:00,85.39,85.5,85.28,85.37,1131900.0,55.7463,55.8181,55.6745,55.7332,1131900.0
2014-10-09 11:50:00,85.36,85.42,85.19,85.33,950600.0,55.7267,55.7659,55.6157,55.7071,950600.0
2014-10-09 11:55:00,85.33,85.37,85.11,85.31,529400.0,55.7071,55.7332,55.5635,55.694,529400.0
2014-10-09 12:00:00,85.32,85.42,85.23,85.37,654200.0,55.7006,55.7659,55.6418,55.7332,654200.0
2014-10-09 12:05:00,85.37,85.4,85.13,85.14,224900.0,55.7332,55.7528,55.5765,55.5831,224900.0
2014-10-09 12:10:00,85.15,85.22,85.0,85.06,433600.0,55.5896,55.6353,55.4917,55.5308,433600.0
2014-10-09 12:15:00,85.07,85.18,84.81,84.96,400600.0,55.5374,55.6092,55.3676,55.4655,400600.0
2014-10-09 12:20:00,84.97,85.0,84.83,84.85,485500.0,55.4721,55.4917,55.3807,55.3937,485500.0
2014-10-09 12:25:00,84.85,84.87,84.57,84.62,885400.0,55.3937,55.4068,55.2109,55.2436,885400.0
2014-10-09 12:30:00,84.61,84.71,84.55,84.64,423500.0,55.237,55.3023,55.1979,55.2566,423500.0
2014-10-09 12:35:00,84.64,84.77,84.63,84.67,519200.0,55.2566,55.3415,55.2501,55.2762,519200.0
2014-10-09 12:40:00,84.67,84.84,84.62,84.82,262800.0,55.2762,55.3872,55.2436,55.3741,262800.0
2014-10-09 12:45:00,84.82,85.11,84.82,85.1,728000.0,55.3741,55.5635,55.3741,55.5569,728000.0
2014-10-09 12:50:00,85.1,85.31,85.07,85.25,717700.0,55.5569,55.694,55.5374,55.6549,717700.0
2014-10-09 12:55:00,85.25,85.26,85.02,85.22,438500.0,55.6549,55.6614,55.5047,55.6353,438500.0
2014-10-09 13:00:00,85.23,85.23,84.93,84.94,419300.0,55.6418,55.6418,55.446,55.4525,419300.0
2014-10-09 13:05:00,84.94,85.01,84.73,84.77,497700.0,55.4525,55.4982,55.3154,55.3415,497700.0
2014-10-09 13:10:00,84.77,84.86,84.57,84.86,809500.0,55.3415,55.4003,55.2109,55.4003,809500.0
2014-10-09 13:15:00,84.85,85.04,84.81,84.99,251500.0,55.3937,55.5178,55.3676,55.4851,251500.0
2014-10-09 13:20:00,84.98,85.2,84.98,85.17,342200.0,55.4786,55.6222,55.4786,55.6026,342200.0
2014-10-09 13:25:00,85.16,85.18,84.94,84.96,295400.0,55.5961,55.6092,55.4525,55.4655,295400.0
2014-10-09 13:30:00,84.95,85.36,84.93,85.36,346800.0,55.459,55.7267,55.446,55.7267,346800.0
2014-10-09 13:35:00,85.35,85.52,85.3,85.49,614800.0,55.7202,55.8311,55.6875,55.8115,614800.0
2014-10-09 13:40:00,85.5,85.5,85.26,85.4,291000.0,55.8181,55.8181,55.6614,55.7528,291000.0
2014-10-09 13:45:00,85.4,85.54,85.37,85.47,530500.0,55.7528,55.8442,55.7332,55.7985,530500.0
2014-10-09 13:50:00,85.48,85.51,85.14,85.19,391100.0,55.805,55.8246,55.5831,55.6157,391100.0
2014-10-09 13:55:00,85.18,85.41,85.18,85.31,175700.0,55.6092,55.7593,55.6092,55.694,175700.0
2014-10-09 14:00:00,85.3,85.3,85.05,85.12,328100.0,55.6875,55.6875,55.5243,55.57,328100.0
2014-10-09 14:05:00,85.12,85.17,85.03,85.1,407700.0,55.57,55.6026,55.5112,55.5569,407700.0
2014-10-09 14:10:00,85.1,85.17,84.97,85.02,229000.0,55.5569,55.6026,55.4721,55.5047,229000.0
2014-10-09 14:15:00,85.02,85.16,84.94,85.04,256400.0,55.5047,55.5961,55.4525,55.5178,256400.0
2014-10-09 14:20:00,85.06,85.07,84.87,84.9,421700.0,55.5308,55.5374,55.4068,55.4264,421700.0
2014-10-09 14:25:00,84.9,85.07,84.86,84.88,531600.0,55.4264,55.5374,55.4003,55.4133,531600.0
2014-10-09 14:30:00,84.88,84.91,84.72,84.87,288500.0,55.4133,55.4329,55.3089,55.4068,288500.0
2014-10-09 14:35:00,84.87,85.2,84.87,85.1,304800.0,55.4068,55.6222,55.4068,55.5569,304800.0
2014-10-09 14:40:00,85.11,85.12,84.96,84.98,234700.0,55.5635,55.57,55.4655,55.4786,234700.0
2014-10-09 14:45:00,84.99,85.03,84.74,84.83,323300.0,55.4851,55.5112,55.3219,55.3807,323300.0
2014-10-09 14:50:00,84.83,85.05,84.82,84.87,270300.0,55.3807,55.5243,55.3741,55.4068,270300.0
2014-10-09 14:55:00,84.86,84.86,84.64,84.65,285000.0,55.4003,55.4003,55.2566,55.2632,285000.0
2014-10-09 15:00:00,84.64,84.75,84.55,84.72,257900.0,55.2566,55.3284,55.1979,55.3089,257900.0
2014-10-09 15:05:00,84.71,84.74,84.5,84.52,202600.0,55.3023,55.3219,55.1652,55.1783,202600.0
2014-10-09 15:10:00,84.52,84.85,84.51,84.78,780600.0,55.1783,55.3937,55.1718,55.348,780600.0
2014-10-09 15:15:00,84.78,84.97,84.64,84.86,477600.0,55.348,55.4721,55.2566,55.4003,477600.0
2014-10-09 15:20:00,84.85,84.96,84.71,84.85,629900.0,55.3937,55.4655,55.3023,55.3937,629900.0
2014-10-09 15:25:00,84.85,84.97,84.81,84.94,318100.0,55.3937,55.4721,55.3676,55.4525,318100.0
2014-10-09 15:30:00,84.94,85.22,84.94,85.1,392900.0,55.4525,55.6353,55.4525,55.5569,392900.0
2014-10-09 15:35:00,85.1,85.2,84.88,84.95,387700.0,55.5569,55.6222,55.4133,55.459,387700.0
2014-10-09 15:40:00,84.95,84.97,84.8,84.85,252300.0,55.459,55.4721,55.3611,55.3937,252300.0
2014-10-09 15:45:00,84.84,84.85,84.63,84.67,379100.0,55.3872,55.3937,55.2501,55.2762,379100.0
2014-10-09 15:50:00,84.67,84.76,84.61,84.7,287700.0,55.2762,55.335,55.237,55.2958,287700.0
2014-10-09 15:55:00,84.7,84.83,84.62,84.64,1208300.0,55.2958,55.3807,55.2436,55.2566,1208300.0
2014-10-10 09:30:00,84.49,84.73,83.49,83.5,2377300.0,55.1587,55.3154,54.5059,54.5124,2377300.0
2014-10-10 09:35:00,83.5,84.28,83.48,84.26,3399000.0,54.5124,55.0216,54.4993,55.0086,3399000.0
2014-10-10 09:40:00,84.26,84.52,83.87,84.51,1851600.0,55.0086,55.1783,54.7539,55.1718,1851600.0
2014-10-10 09:45:00,84.49,84.73,84.49,84.52,1795700.0,55.1587,55.3154,55.1587,55.1783,1795700.0
2014-10-10 09:50:00,84.54,84.57,83.96,84.16,1064000.0,55.1913,55.2109,54.8127,54.9433,1064000.0
2014-10-10 09:55:00,84.16,84.46,84.13,84.15,1280000.0,54.9433,55.1391,54.9237,54.9367,1280000.0
2014-10-10 10:00:00,84.16,84.28,83.79,83.81,1327500.0,54.9433,55.0216,54.7017,54.7148,1327500.0
2014-10-10 10:05:00,83.81,83.83,83.36,83.37,1421000.0,54.7148,54.7278,54.421,54.4275,1421000.0
2014-10-10 10:10:00,83.37,83.6,83.28,83.3,1061400.0,54.4275,54.5777,54.3688,54.3818,1061400.0
2014-10-10 10:15:00,83.29,83.51,83.28,83.36,895900.0,54.3753,54.5189,54.3688,54.421,895900.0
2014-10-10 10:20:00,83.36,83.41,83.0,83.01,780400.0,54.421,54.4536,54.186,54.1925,780400.0
2014-10-10 10:25:00,83.01,83.01,82.68,82.73,1309500.0,54.1925,54.1925,53.9771,54.0097,1309500.0
2014-10-10 10:30:00,82.73,83.0,82.64,83.0,1036800.0,54.0097,54.186,53.9509,54.186,1036800.0
2014-10-10 10:35:00,82.99,83.22,82.93,82.99,689100.0,54.1794,54.3296,54.1403,54.1794,689100.0
2014-10-10 10:40:00,83.0,83.23,82.93,83.22,401600.0,54.186,54.3361,54.1403,54.3296,401600.0
2014-10-10 10:45:00,83.22,83.48,83.08,83.44,899800.0,54.3296,54.4993,54.2382,54.4732,899800.0
2014-10-10 10:50:00,83.45,83.91,83.34,83.59,1286100.0,54.4797,54.7801,54.4079,54.5711,1286100.0
2014-10-10 10:55:00,83.59,83.75,83.4,83.44,604900.0,54.5711,54.6756,54.4471,54.4732,604900.0
2014-10-10 11:00:00,83.44,83.93,83.43,83.92,748100.0,54.4732,54.7931,54.4667,54.7866,748100.0
2014-10-10 11:05:00,83.91,83.91,83.71,83.74,647800.0,54.7801,54.7801,54.6495,54.6691,647800.0
2014-10-10 11:10:00,83.75,83.75,83.37,83.56,501600.0,54.6756,54.6756,54.4275,54.5516,501600.0
2014-10-10 11:15:00,83.56,83.56,83.15,83.31,403600.0,54.5516,54.5516,54.2839,54.3884,403600.0
2014-10-10 11:20:00,83.32,83.51,83.23,83.25,268700.0,54.3949,54.5189,54.3361,54.3492,268700.0
2014-10-10 11:25:00,83.26,83.27,83.1,83.2,268400.0,54.3557,54.3622,54.2513,54.3165,268400.0
2014-10-10 11:30:00,83.21,83.41,83.15,83.2,343400.0,54.3231,54.4536,54.2839,54.3165,343400.0
2014-10-10 11:35:00,83.21,83.5,83.18,83.31,214300.0,54.3231,54.5124,54.3035,54.3884,214300.0
2014-10-10 11:40:00,83.32,83.33,83.04,83.25,285700.0,54.3949,54.4014,54.2121,54.3492,285700.0
2014-10-10 11:45:00,83.24,83.72,83.2,83.71,468600.0,54.3427,54.656,54.3165,54.6495,468600.0
2014-10-10 11:50:00,83.73,84.01,83.71,83.95,927600.0,54.6625,54.8453,54.6495,54.8062,927600.0
2014-10-10 11:55:00,83.95,84.14,83.83,83.87,731000.0,54.8062,54.9302,54.7278,54.7539,731000.0
2014-10-10 12:00:00,83.88,84.4,83.88,84.37,616000.0,54.7605,55.1,54.7605,55.0804,616000.0
2014-10-10 12:05:00,84.38,84.71,84.3,84.62,1841600.0,55.0869,55.3023,55.0347,55.2436,1841600.0
2014-10-10 12:10:00,84.61,85.12,84.56,85.09,3235200.0,55.237,55.57,55.2044,55.5504,3235200.0
2014-10-10 12:15:00,85.1,85.28,84.72,84.73,1420200.0,55.5569,55.6745,55.3089,55.3154,1420200.0
2014-10-10 12:20:00,84.73,84.97,84.62,84.71,1061000.0,55.3154,55.4721,55.2436,55.3023,1061000.0
2014-10-10 12:25:00,84.7,85.05,84.7,84.81,580500.0,55.2958,55.5243,55.2958,55.3676,580500.0
2014-10-10 12:30:00,84.81,85.41,84.81,85.17,1022700.0,55.3676,55.7593,55.3676,55.6026,1022700.0
2014-10-10 12:35:00,85.17,85.32,84.91,84.91,1015300.0,55.6026,55.7006,55.4329,55.4329,1015300.0
2014-10-10 12:40:00,84.91,85.17,84.88,85.01,324200.0,55.4329,55.6026,55.4133,55.4982,324200.0
2014-10-10 12:45:00,85.01,85.15,84.95,85.15,259500.0,55.4982,55.5896,55.459,55.5896,259500.0
2014-10-10 12:50:00,85.16,85.26,84.86,85.07,509600.0,55.5961,55.6614,55.4003,55.5374,509600.0
2014-10-10 12:55:00,85.06,85.16,84.86,85.11,275800.0,55.5308,55.5961,55.4003,55.5635,275800.0
2014-10-10 13:00:00,85.11,85.23,84.91,84.93,369900.0,55.5635,55.6418,55.4329,55.446,369900.0
2014-10-10 13:05:00,84.93,85.07,84.84,84.93,286900.0,55.446,55.5374,55.3872,55.446,286900.0
2014-10-10 13:10:00,84.92,84.93,84.69,84.7,236000.0,55.4394,55.446,55.2893,55.2958,236000.0
2014-10-10 13:15:00,84.69,84.7,84.33,84.33,356300.0,55.2893,55.2958,55.0543,55.0543,356300.0
2014-10-10 13:20:00,84.34,84.48,84.26,84.45,332000.0,55.0608,55.1522,55.0086,55.1326,332000.0
2014-10-10 13:25:00,84.46,84.52,84.26,84.39,253900.0,55.1391,55.1783,55.0086,55.0934,253900.0
2014-10-10 13:30:00,84.39,84.52,84.32,84.33,711500.0,55.0934,55.1783,55.0477,55.0543,711500.0
2014-10-10 13:35:00,84.34,84.82,84.33,84.7,525200.0,55.0608,55.3741,55.0543,55.2958,525200.0
2014-10-10 13:40:00,84.69,84.87,84.67,84.85,243200.0,55.2893,55.4068,55.2762,55.3937,243200.0
2014-10-10 13:45:00,84.86,84.86,84.55,84.62,370200.0,55.4003,55.4003,55.1979,55.2436,370200.0
2014-10-10 13:50:00,84.62,84.83,84.61,84.63,278200.0,55.2436,55.3807,55.237,55.2501,278200.0
2014-10-10 13:55:00,84.64,84.81,84.64,84.77,181300.0,55.2566,55.3676,55.2566,55.3415,181300.0
2014-10-10 14:00:00,84.78,84.94,84.72,84.81,315600.0,55.348,55.4525,55.3089,55.3676,315600.0
2014-10-10 14:05:00,84.8,84.8,84.65,84.7,340400.0,55.3611,55.3611,55.2632,55.2958,340400.0
2014-10-10 14:10:00,84.7,84.73,84.54,84.54,275000.0,55.2958,55.3154,55.1913,55.1913,275000.0
2014-10-10 14:15:00,84.54,84.86,84.54,84.58,358300.0,55.1913,55.4003,55.1913,55.2175,358300.0
2014-10-10 14:20:00,84.58,84.77,84.58,84.67,385700.0,55.2175,55.3415,55.2175,55.2762,385700.0
2014-10-10 14:25:00,84.67,84.78,84.56,84.7,305400.0,55.2762,55.348,55.2044,55.2958,305400.0
2014-10-10 14:30:00,84.7,84.77,84.58,84.59,155300.0,55.2958,55.3415,55.2175,55.224,155300.0
2014-10-10 14:35:00,84.6,84.62,84.4,84.42,297400.0,55.2305,55.2436,55.1,55.113,297400.0
2014-10-10 14:40:00,84.42,84.49,84.3,84.48,316500.0,55.113,55.1587,55.0347,55.1522,316500.0
2014-10-10 14:45:00,84.48,84.54,84.35,84.42,213500.0,55.1522,55.1913,55.0673,55.113,213500.0
2014-10-10 14:50:00,84.41,84.55,84.39,84.51,183500.0,55.1065,55.1979,55.0934,55.1718,183500.0
2014-10-10 14:55:00,84.53,84.6,84.41,84.42,154200.0,55.1848,55.2305,55.1065,55.113,154200.0
2014-10-10 15:00:00,84.42,84.42,84.18,84.23,337500.0,55.113,55.113,54.9563,54.989,337500.0
2014-10-10 15:05:00,84.22,84.23,83.99,84.08,425600.0,54.9824,54.989,54.8323,54.891,425600.0
2014-10-10 15:10:00,84.09,84.25,84.01,84.03,303900.0,54.8976,55.002,54.8453,54.8584,303900.0
2014-10-10 15:15:00,84.03,84.04,83.81,83.95,1150600.0,54.8584,54.8649,54.7148,54.8062,1150600.0
2014-10-10 15:20:00,83.95,84.01,83.88,83.97,502400.0,54.8062,54.8453,54.7605,54.8192,502400.0
2014-10-10 15:25:00,83.97,83.97,83.78,83.95,316400.0,54.8192,54.8192,54.6952,54.8062,316400.0
2014-10-10 15:30:00,83.95,83.99,83.8,83.8,498300.0,54.8062,54.8323,54.7082,54.7082,498300.0
2014-10-10 15:35:00,83.81,83.95,83.81,83.92,334800.0,54.7148,54.8062,54.7148,54.7866,334800.0
2014-10-10 15:40:00,83.93,83.94,83.76,83.76,387500.0,54.7931,54.7996,54.6821,54.6821,387500.0
2014-10-10 15:45:00,83.76,83.78,83.55,83.6,429000.0,54.6821,54.6952,54.545,54.5777,429000.0
2014-10-10 15:50:00,83.59,83.66,83.56,83.61,1045100.0,54.5711,54.6168,54.5516,54.5842,1045100.0
2014-10-10 15:55:00,83.6,83.65,83.54,83.54,897900.0,54.5777,54.6103,54.5385,54.5385,897900.0
2014-10-13 09:30:00,83.4,84.27,83.24,84.23,602200.0,54.4471,55.0151,54.3427,54.989,602200.0
2014-10-13 09:35:00,84.23,84.39,83.97,84.24,707900.0,54.989,55.0934,54.8192,54.9955,707900.0
2014-10-13 09:40:00,84.24,84.35,83.68,83.77,689600.0,54.9955,55.0673,54.6299,54.6887,689600.0
2014-10-13 09:45:00,83.76,83.77,83.27,83.27,1029500.0,54.6821,54.6887,54.3622,54.3622,1029500.0
2014-10-13 09:50:00,83.29,83.33,82.99,83.1,1073400.0,54.3753,54.4014,54.1794,54.2513,1073400.0
2014-10-13 09:55:00,83.09,83.33,83.02,83.13,1007200.0,54.2447,54.4014,54.199,54.2708,1007200.0
2014-10-13 10:00:00,83.13,83.53,83.08,83.34,930100.0,54.2708,54.532,54.2382,54.4079,930100.0
2014-10-13 10:05:00,83.32,83.34,82.87,82.94,671800.0,54.3949,54.4079,54.1011,54.1468,671800.0
2014-10-13 10:10:00,82.94,83.19,82.92,83.11,477500.0,54.1468,54.31,54.1337,54.2578,477500.0
2014-10-13 10:15:00,83.1,83.11,82.58,82.62,550600.0,54.2513,54.2578,53.9118,53.9379,550600.0
2014-10-13 10:20:00,82.63,82.74,82.56,82.68,438300.0,53.9444,54.0162,53.8987,53.9771,438300.0
2014-10-13 10:25:00,82.68,82.68,82.37,82.39,503300.0,53.9771,53.9771,53.7747,53.7877,503300.0
2014-10-13 10:30:00,82.38,82.8,82.38,82.71,741000.0,53.7812,54.0554,53.7812,53.9966,741000.0
2014-10-13 10:35:00,82.71,82.93,82.48,82.7,514800.0,53.9966,54.1403,53.8465,53.9901,514800.0
2014-10-13 10:40:00,82.7,82.71,82.22,82.25,890200.0,53.9901,53.9966,53.6768,53.6963,890200.0
2014-10-13 10:45:00,82.25,82.6,82.17,82.21,1218400.0,53.6963,53.9248,53.6441,53.6702,1218400.0
2014-10-13 10:50:00,82.21,82.63,82.21,82.62,1135700.0,53.6702,53.9444,53.6702,53.9379,1135700.0
2014-10-13 10:55:00,82.62,82.69,82.37,82.52,699900.0,53.9379,53.9836,53.7747,53.8726,699900.0
2014-10-13 11:00:00,82.53,82.93,82.4,82.8,797900.0,53.8791,54.1403,53.7943,54.0554,797900.0
2014-10-13 11:05:00,82.8,83.02,82.71,82.86,891500.0,54.0554,54.199,53.9966,54.0946,891500.0
2014-10-13 11:10:00,82.87,83.11,82.69,83.02,768500.0,54.1011,54.2578,53.9836,54.199,768500.0
2014-10-13 11:15:00,83.02,83.06,82.46,82.47,424400.0,54.199,54.2251,53.8334,53.84,424400.0
2014-10-13 11:20:00,82.47,82.8,82.45,82.79,508200.0,53.84,54.0554,53.8269,54.0489,508200.0
2014-10-13 11:25:00,82.8,82.83,82.49,82.54,499700.0,54.0554,54.075,53.853,53.8857,499700.0
2014-10-13 11:30:00,82.53,82.92,82.52,82.75,551800.0,53.8791,54.1337,53.8726,54.0228,551800.0
2014-10-13 11:35:00,82.76,82.8,82.46,82.51,375300.0,54.0293,54.0554,53.8334,53.8661,375300.0
2014-10-13 11:40:00,82.5,82.85,82.5,82.63,418400.0,53.8595,54.088,53.8595,53.9444,418400.0
2014-10-13 11:45:00,82.64,82.93,82.64,82.82,496800.0,53.9509,54.1403,53.9509,54.0685,496800.0
2014-10-13 11:50:00,82.81,82.96,82.53,82.55,442700.0,54.0619,54.1599,53.8791,53.8922,442700.0
2014-10-13 11:55:00,82.55,82.61,82.34,82.35,870600.0,53.8922,53.9314,53.7551,53.7616,870600.0
2014-10-13 12:00:00,82.36,82.61,82.29,82.44,537000.0,53.7682,53.9314,53.7225,53.8204,537000.0
2014-10-13 12:05:00,82.43,82.43,82.27,82.38,449500.0,53.8138,53.8138,53.7094,53.7812,449500.0
2014-10-13 12:10:00,82.39,82.49,82.3,82.44,673900.0,53.7877,53.853,53.729,53.8204,673900.0
2014-10-13 12:15:00,82.44,82.54,82.29,82.49,386800.0,53.8204,53.8857,53.7225,53.853,386800.0
2014-10-13 12:20:00,82.5,82.58,82.43,82.52,289800.0,53.8595,53.9118,53.8138,53.8726,289800.0
2014-10-13 12:25:00,82.52,82.8,82.49,82.79,432500.0,53.8726,54.0554,53.853,54.0489,432500.0
2014-10-13 12:30:00,82.8,82.97,82.69,82.95,780600.0,54.0554,54.1664,53.9836,54.1533,780600.0
2014-10-13 12:35:00,82.95,82.97,82.76,82.77,458900.0,54.1533,54.1664,54.0293,54.0358,458900.0
2014-10-13 12:40:00,82.78,83.07,82.78,82.93,365900.0,54.0423,54.2317,54.0423,54.1403,365900.0
2014-10-13 12:45:00,82.93,82.99,82.74,82.78,272200.0,54.1403,54.1794,54.0162,54.0423,272200.0
2014-10-13 12:50:00,82.78,82.8,82.6,82.75,269800.0,54.0423,54.0554,53.9248,54.0228,269800.0
2014-10-13 12:55:00,82.75,82.78,82.59,82.67,206200.0,54.0228,54.0423,53.9183,53.9705,206200.0
2014-10-13 13:00:00,82.68,82.78,82.6,82.69,222000.0,53.9771,54.0423,53.9248,53.9836,222000.0
2014-10-13 13:05:00,82.69,82.97,82.68,82.94,542100.0,53.9836,54.1664,53.9771,54.1468,542100.0
2014-10-13 13:10:00,82.95,82.98,82.62,82.8,337700.0,54.1533,54.1729,53.9379,54.0554,337700.0
2014-10-13 13:15:00,82.8,82.85,82.44,82.68,674100.0,54.0554,54.088,53.8204,53.9771,674100.0
2014-10-13 13:20:00,82.67,82.92,82.66,82.77,408500.0,53.9705,54.1337,53.964,54.0358,408500.0
2014-10-13 13:25:00,82.77,83.05,82.76,83.03,351400.0,54.0358,54.2186,54.0293,54.2056,351400.0
2014-10-13 13:30:00,83.03,83.2,82.93,83.16,769200.0,54.2056,54.3165,54.1403,54.2904,769200.0
2014-10-13 13:35:00,83.17,83.32,83.08,83.11,590500.0,54.297,54.3949,54.2382,54.2578,590500.0
2014-10-13 13:40:00,83.11,83.18,82.99,83.02,423000.0,54.2578,54.3035,54.1794,54.199,423000.0
2014-10-13 13:45:00,83.01,83.11,82.82,82.87,377000.0,54.1925,54.2578,54.0685,54.1011,377000.0
2014-10-13 13:50:00,82.87,83.01,82.77,82.89,260700.0,54.1011,54.1925,54.0358,54.1142,260700.0
2014-10-13 13:55:00,82.88,82.88,82.55,82.79,388500.0,54.1076,54.1076,53.8922,54.0489,388500.0
2014-10-13 14:00:00,82.78,82.78,82.45,82.53,300900.0,54.0423,54.0423,53.8269,53.8791,300900.0
2014-10-13 14:05:00,82.54,82.7,82.5,82.65,441300.0,53.8857,53.9901,53.8595,53.9575,441300.0
2014-10-13 14:10:00,82.65,82.69,82.44,82.53,246300.0,53.9575,53.9836,53.8204,53.8791,246300.0
2014-10-13 14:15:00,82.53,82.75,82.53,82.55,293500.0,53.8791,54.0228,53.8791,53.8922,293500.0
2014-10-13 14:20:00,82.54,82.81,82.5,82.77,479400.0,53.8857,54.0619,53.8595,54.0358,479400.0
2014-10-13 14:25:00,82.77,82.93,82.73,82.89,214400.0,54.0358,54.1403,54.0097,54.1142,214400.0
2014-10-13 14:30:00,82.89,82.9,82.55,82.57,269300.0,54.1142,54.1207,53.8922,53.9052,269300.0
2014-10-13 14:35:00,82.58,82.67,82.46,82.55,320600.0,53.9118,53.9705,53.8334,53.8922,320600.0
2014-10-13 14:40:00,82.55,82.63,82.38,82.5,506900.0,53.8922,53.9444,53.7812,53.8595,506900.0
2014-10-13 14:45:00,82.49,82.51,82.3,82.3,508600.0,53.853,53.8661,53.729,53.729,508600.0
2014-10-13 14:50:00,82.31,82.44,82.23,82.24,337600.0,53.7355,53.8204,53.6833,53.6898,337600.0
2014-10-13 14:55:00,82.23,82.24,82.06,82.12,486100.0,53.6833,53.6898,53.5723,53.6115,486100.0
2014-10-13 15:00:00,82.13,82.3,82.12,82.17,382900.0,53.618,53.729,53.6115,53.6441,382900.0
2014-10-13 15:05:00,82.17,82.17,82.0,82.0,219600.0,53.6441,53.6441,53.5331,53.5331,219600.0
2014-10-13 15:10:00,82.01,82.21,81.96,82.19,367600.0,53.5397,53.6702,53.507,53.6572,367600.0
2014-10-13 15:15:00,82.18,82.21,81.93,81.97,326600.0,53.6506,53.6702,53.4874,53.5135,326600.0
2014-10-13 15:20:00,81.96,82.0,81.73,81.83,527000.0,53.507,53.5331,53.3569,53.4221,527000.0
2014-10-13 15:25:00,81.83,81.92,81.76,81.79,355400.0,53.4221,53.4809,53.3764,53.396,355400.0
2014-10-13 15:30:00,81.79,81.79,81.16,81.39,998400.0,53.396,53.396,52.9847,53.1349,998400.0
2014-10-13 15:35:00,81.38,81.48,81.21,81.24,848600.0,53.1284,53.1936,53.0174,53.037,848600.0
2014-10-13 15:40:00,81.25,81.4,81.02,81.07,770200.0,53.0435,53.1414,52.8933,52.926,770200.0
2014-10-13 15:45:00,81.07,81.13,80.87,81.02,737500.0,52.926,52.9652,52.7954,52.8933,737500.0
2014-10-13 15:50:00,81.03,81.17,80.86,80.96,1055700.0,52.8999,52.9913,52.7889,52.8542,1055700.0
2014-10-13 15:55:00,80.97,81.03,80.88,80.95,1367200.0,52.8607,52.8999,52.8019,52.8476,1367200.0
2014-10-14 09:30:00,81.66,81.66,81.15,81.46,936300.0,53.3112,53.3112,52.9782,53.1806,936300.0
2014-10-14 09:35:00,81.48,81.63,81.43,81.51,1505200.0,53.1936,53.2916,53.161,53.2132,1505200.0
2014-10-14 09:40:00,81.52,81.99,81.47,81.59,897300.0,53.2198,53.5266,53.1871,53.2655,897300.0
2014-10-14 09:45:00,81.59,81.63,81.16,81.18,677600.0,53.2655,53.2916,52.9847,52.9978,677600.0
2014-10-14 09:50:00,81.19,81.31,80.9,80.9,793800.0,53.0043,53.0827,52.815,52.815,793800.0
2014-10-14 09:55:00,80.9,80.92,80.49,80.63,1241200.0,52.815,52.8281,52.5473,52.6387,1241200.0
2014-10-14 10:00:00,80.64,81.25,80.56,81.18,1142200.0,52.6453,53.0435,52.593,52.9978,1142200.0
2014-10-14 10:05:00,81.17,81.19,80.65,80.88,1257400.0,52.9913,53.0043,52.6518,52.8019,1257400.0
2014-10-14 10:10:00,80.88,80.92,80.63,80.73,890100.0,52.8019,52.8281,52.6387,52.704,890100.0
2014-10-14 10:15:00,80.75,80.79,80.13,80.18,1206700.0,52.7171,52.7432,52.3123,52.345,1206700.0
2014-10-14 10:20:00,80.17,80.35,80.05,80.05,691300.0,52.3384,52.4559,52.2601,52.2601,691300.0
2014-10-14 10:25:00,80.05,80.42,80.04,80.25,726100.0,52.2601,52.5016,52.2536,52.3907,726100.0
2014-10-14 10:30:00,80.23,80.28,79.93,79.94,634900.0,52.3776,52.4102,52.1817,52.1883,634900.0
2014-10-14 10:35:00,79.94,80.18,79.94,79.96,558400.0,52.1883,52.345,52.1883,52.2013,558400.0
2014-10-14 10:40:00,79.96,80.21,79.81,79.83,728800.0,52.2013,52.3645,52.1034,52.1165,728800.0
2014-10-14 10:45:00,79.83,80.51,79.82,80.5,1061000.0,52.1165,52.5604,52.1099,52.5539,1061000.0
2014-10-14 10:50:00,80.5,81.1,80.5,80.88,988400.0,52.5539,52.9456,52.5539,52.8019,988400.0
2014-10-14 10:55:00,80.87,81.04,80.56,80.69,1051700.0,52.7954,52.9064,52.593,52.6779,1051700.0
2014-10-14 11:00:00,80.7,80.98,80.6,80.66,663100.0,52.6844,52.8672,52.6191,52.6583,663100.0
2014-10-14 11:05:00,80.66,80.9,80.51,80.74,660300.0,52.6583,52.815,52.5604,52.7105,660300.0
2014-10-14 11:10:00,80.75,81.14,80.75,81.07,642300.0,52.7171,52.9717,52.7171,52.926,642300.0
2014-10-14 11:15:00,81.07,81.38,81.06,81.15,622800.0,52.926,53.1284,52.9195,52.9782,622800.0
2014-10-14 11:20:00,81.14,81.19,81.0,81.08,1785900.0,52.9717,53.0043,52.8803,52.9325,1785900.0
2014-10-14 11:25:00,81.08,81.37,81.07,81.22,691300.0,52.9325,53.1218,52.926,53.0239,691300.0
2014-10-14 11:30:00,81.23,81.33,81.1,81.29,521000.0,53.0304,53.0957,52.9456,53.0696,521000.0
2014-10-14 11:35:00,81.29,81.55,81.24,81.47,470000.0,53.0696,53.2393,53.037,53.1871,470000.0
2014-10-14 11:40:00,81.48,81.9,81.48,81.88,630100.0,53.1936,53.4678,53.1936,53.4548,630100.0
2014-10-14 11:45:00,81.88,82.04,81.81,81.92,815400.0,53.4548,53.5592,53.4091,53.4809,815400.0
2014-10-14 11:50:00,81.92,82.23,81.92,82.19,918400.0,53.4809,53.6833,53.4809,53.6572,918400.0
2014-10-14 11:55:00,82.2,82.29,81.86,81.95,690500.0,53.6637,53.7225,53.4417,53.5005,690500.0
2014-10-14 12:00:00,81.96,81.99,81.68,81.83,578500.0,53.507,53.5266,53.3242,53.4221,578500.0
2014-10-14 12:05:00,81.82,82.2,81.81,82.18,478200.0,53.4156,53.6637,53.4091,53.6506,478200.0
2014-10-14 12:10:00,82.18,82.19,81.93,81.96,428500.0,53.6506,53.6572,53.4874,53.507,428500.0
2014-10-14 12:15:00,81.95,82.05,81.71,81.74,411700.0,53.5005,53.5658,53.3438,53.3634,411700.0
2014-10-14 12:20:00,81.73,81.75,81.47,81.48,555300.0,53.3569,53.3699,53.1871,53.1936,555300.0
2014-10-14 12:25:00,81.49,81.58,81.36,81.39,435600.0,53.2002,53.2589,53.1153,53.1349,435600.0
2014-10-14 12:30:00,81.38,81.51,81.28,81.45,239200.0,53.1284,53.2132,53.0631,53.1741,239200.0
2014-10-14 12:35:00,81.44,81.48,81.21,81.22,563300.0,53.1675,53.1936,53.0174,53.0239,563300.0
2014-10-14 12:40:00,81.2,81.49,81.11,81.48,362100.0,53.0109,53.2002,52.9521,53.1936,362100.0
2014-10-14 12:45:00,81.49,81.62,81.36,81.62,257200.0,53.2002,53.285,53.1153,53.285,257200.0
2014-10-14 12:50:00,81.61,81.62,81.2,81.2,249900.0,53.2785,53.285,53.0109,53.0109,249900.0
2014-10-14 12:55:00,81.2,81.43,81.2,81.31,224800.0,53.0109,53.161,53.0109,53.0827,224800.0
2014-10-14 13:00:00,81.31,81.6,81.29,81.57,393600.0,53.0827,53.272,53.0696,53.2524,393600.0
2014-10-14 13:05:00,81.57,81.74,81.52,81.6,235500.0,53.2524,53.3634,53.2198,53.272,235500.0
2014-10-14 13:10:00,81.59,81.92,81.52,81.92,219700.0,53.2655,53.4809,53.2198,53.4809,219700.0
2014-10-14 13:15:00,81.92,82.0,81.67,81.68,233400.0,53.4809,53.5331,53.3177,53.3242,233400.0
2014-10-14 13:20:00,81.66,81.67,81.29,81.35,457800.0,53.3112,53.3177,53.0696,53.1088,457800.0
2014-10-14 13:25:00,81.35,81.59,81.35,81.5,236600.0,53.1088,53.2655,53.1088,53.2067,236600.0
2014-10-14 13:30:00,81.5,81.61,81.42,81.61,193300.0,53.2067,53.2785,53.1545,53.2785,193300.0
2014-10-14 13:35:00,81.61,81.62,81.37,81.42,279900.0,53.2785,53.285,53.1218,53.1545,279900.0
2014-10-14 13:40:00,81.43,81.48,81.29,81.3,282700.0,53.161,53.1936,53.0696,53.0761,282700.0
2014-10-14 13:45:00,81.3,81.32,81.08,81.1,361600.0,53.0761,53.0892,52.9325,52.9456,361600.0
2014-10-14 13:50:00,81.11,81.17,80.83,80.96,645000.0,52.9521,52.9913,52.7693,52.8542,645000.0
2014-10-14 13:55:00,80.96,81.17,80.91,81.14,237300.0,52.8542,52.9913,52.8215,52.9717,237300.0
2014-10-14 14:00:00,81.14,81.17,81.0,81.08,569400.0,52.9717,52.9913,52.8803,52.9325,569400.0
2014-10-14 14:05:00,81.08,81.13,80.88,80.97,527500.0,52.9325,52.9652,52.8019,52.8607,527500.0
2014-10-14 14:10:00,80.96,81.13,80.94,81.12,752700.0,52.8542,52.9652,52.8411,52.9586,752700.0
2014-10-14 14:15:00,81.12,81.13,80.89,80.96,635800.0,52.9586,52.9652,52.8085,52.8542,635800.0
2014-10-14 14:20:00,80.96,80.99,80.61,80.64,488200.0,52.8542,52.8738,52.6257,52.6453,488200.0
2014-10-14 14:25:00,80.63,80.66,80.49,80.52,455000.0,52.6387,52.6583,52.5473,52.5669,455000.0
2014-10-14 14:30:00,80.52,80.6,80.18,80.18,1094400.0,52.5669,52.6191,52.345,52.345,1094400.0
2014-10-14 14:35:00,80.17,80.51,80.15,80.51,604400.0,52.3384,52.5604,52.3254,52.5604,604400.0
2014-10-14 14:40:00,80.51,80.81,80.48,80.81,427700.0,52.5604,52.7562,52.5408,52.7562,427700.0
2014-10-14 14:45:00,80.8,81.05,80.77,81.05,1158500.0,52.7497,52.9129,52.7301,52.9129,1158500.0
2014-10-14 14:50:00,81.05,81.09,80.56,80.65,993200.0,52.9129,52.939,52.593,52.6518,993200.0
2014-10-14 14:55:00,80.66,80.68,80.42,80.57,720100.0,52.6583,52.6714,52.5016,52.5996,720100.0
2014-10-14 15:00:00,80.57,80.71,80.4,80.44,921400.0,52.5996,52.691,52.4886,52.5147,921400.0
2014-10-14 15:05:00,80.44,80.48,80.05,80.13,775300.0,52.5147,52.5408,52.2601,52.3123,775300.0
2014-10-14 15:10:00,80.13,80.22,80.06,80.15,540800.0,52.3123,52.3711,52.2666,52.3254,540800.0
2014-10-14 15:15:00,80.15,80.21,79.96,79.97,477200.0,52.3254,52.3645,52.2013,52.2079,477200.0
2014-10-14 15:20:00,79.97,79.98,79.52,79.58,1285900.0,52.2079,52.2144,51.9141,51.9532,1285900.0
2014-10-14 15:25:00,79.58,80.05,79.58,80.04,1874100.0,51.9532,52.2601,51.9532,52.2536,1874100.0
2014-10-14 15:30:00,80.03,80.06,79.63,79.73,914600.0,52.247,52.2666,51.9859,52.0512,914600.0
2014-10-14 15:35:00,79.72,80.12,79.69,80.11,756500.0,52.0446,52.3058,52.0251,52.2993,756500.0
2014-10-14 15:40:00,80.1,80.2,79.86,79.88,897900.0,52.2927,52.358,52.136,52.1491,897900.0
2014-10-14 15:45:00,79.87,79.98,79.85,79.93,695500.0,52.1426,52.2144,52.1295,52.1817,695500.0
2014-10-14 15:50:00,79.93,80.09,79.91,79.91,647400.0,52.1817,52.2862,52.1687,52.1687,647400.0
2014-10-14 15:55:00,79.9,79.98,79.83,79.95,1050400.0,52.1622,52.2144,52.1165,52.1948,1050400.0
2014-10-15 09:30:00,78.9,79.54,78.36,78.72,1065600.0,51.5093,51.9271,51.1568,51.3918,1065600.0
2014-10-15 09:35:00,78.73,78.89,77.87,78.1,1637100.0,51.3983,51.5028,50.8369,50.987,1637100.0
2014-10-15 09:40:00,78.09,78.16,77.51,78.06,1156200.0,50.9805,51.0262,50.6019,50.9609,1156200.0
2014-10-15 09:45:00,78.07,78.97,78.05,78.91,1231400.0,50.9675,51.555,50.9544,51.5158,1231400.0
2014-10-15 09:50:00,78.9,79.6,78.81,79.47,1534800.0,51.5093,51.9663,51.4506,51.8814,1534800.0
2014-10-15 09:55:00,79.47,79.67,79.02,79.57,1703500.0,51.8814,52.012,51.5877,51.9467,1703500.0
2014-10-15 10:00:00,79.59,80.02,79.39,79.45,1518900.0,51.9598,52.2405,51.8292,51.8684,1518900.0
2014-10-15 10:05:00,79.45,79.8,79.24,79.73,1245700.0,51.8684,52.0969,51.7313,52.0512,1245700.0
2014-10-15 10:10:00,79.73,80.34,79.67,80.27,1999900.0,52.0512,52.4494,52.012,52.4037,1999900.0
2014-10-15 10:15:00,80.26,80.34,79.48,79.64,1920600.0,52.3972,52.4494,51.888,51.9924,1920600.0
2014-10-15 10:20:00,79.65,79.83,79.29,79.78,1195100.0,51.9989,52.1165,51.7639,52.0838,1195100.0
2014-10-15 10:25:00,79.76,79.81,79.44,79.51,887800.0,52.0708,52.1034,51.8618,51.9075,887800.0
2014-10-15 10:30:00,79.51,79.53,78.94,79.1,1190400.0,51.9075,51.9206,51.5354,51.6399,1190400.0
2014-10-15 10:35:00,79.11,79.54,78.99,79.35,1030600.0,51.6464,51.9271,51.5681,51.8031,1030600.0
2014-10-15 10:40:00,79.34,79.51,78.88,78.95,1070900.0,51.7966,51.9075,51.4963,51.542,1070900.0
2014-10-15 10:45:00,78.96,79.04,78.71,79.04,878400.0,51.5485,51.6007,51.3853,51.6007,878400.0
2014-10-15 10:50:00,79.04,79.43,79.02,79.25,1131100.0,51.6007,51.8553,51.5877,51.7378,1131100.0
2014-10-15 10:55:00,79.25,79.49,79.06,79.46,771800.0,51.7378,51.8945,51.6138,51.8749,771800.0
2014-10-15 11:00:00,79.47,79.53,78.92,79.22,863500.0,51.8814,51.9206,51.5224,51.7182,863500.0
2014-10-15 11:05:00,79.19,79.5,79.19,79.44,653900.0,51.6986,51.901,51.6986,51.8618,653900.0
2014-10-15 11:10:00,79.45,79.65,79.25,79.59,927000.0,51.8684,51.9989,51.7378,51.9598,927000.0
2014-10-15 11:15:00,79.6,79.77,79.39,79.75,1468900.0,51.9663,52.0773,51.8292,52.0642,1468900.0
2014-10-15 11:20:00,79.75,79.75,79.25,79.54,1491300.0,52.0642,52.0642,51.7378,51.9271,1491300.0
2014-10-15 11:25:00,79.54,79.58,79.15,79.22,915800.0,51.9271,51.9532,51.6725,51.7182,915800.0
2014-10-15 11:30:00,79.23,79.46,78.89,79.1,774200.0,51.7248,51.8749,51.5028,51.6399,774200.0
2014-10-15 11:35:00,79.11,79.41,79.08,79.32,536700.0,51.6464,51.8423,51.6268,51.7835,536700.0
2014-10-15 11:40:00,79.34,79.48,79.23,79.27,630900.0,51.7966,51.888,51.7248,51.7509,630900.0
2014-10-15 11:45:00,79.24,79.38,78.88,79.03,457100.0,51.7313,51.8227,51.4963,51.5942,457100.0
2014-10-15 11:50:00,79.03,79.25,78.9,79.18,458200.0,51.5942,51.7378,51.5093,51.6921,458200.0
2014-10-15 11:55:00,79.19,79.49,79.15,79.39,486200.0,51.6986,51.8945,51.6725,51.8292,486200.0
2014-10-15 12:00:00,79.38,79.38,79.1,79.37,376900.0,51.8227,51.8227,51.6399,51.8161,376900.0
2014-10-15 12:05:00,79.37,79.45,79.07,79.17,367300.0,51.8161,51.8684,51.6203,51.6856,367300.0
2014-10-15 12:10:00,79.16,79.2,78.81,78.82,417800.0,51.6791,51.7052,51.4506,51.4571,417800.0
2014-10-15 12:15:00,78.83,79.01,78.75,78.88,767300.0,51.4636,51.5811,51.4114,51.4963,767300.0
2014-10-15 12:20:00,78.88,79.24,78.87,79.03,407300.0,51.4963,51.7313,51.4897,51.5942,407300.0
2014-10-15 12:25:00,79.02,79.23,78.98,79.06,295200.0,51.5877,51.7248,51.5615,51.6138,295200.0
2014-10-15 12:30:00,79.06,79.21,78.89,79.02,595200.0,51.6138,51.7117,51.5028,51.5877,595200.0
2014-10-15 12:35:00,79.01,79.08,78.78,78.91,356100.0,51.5811,51.6268,51.431,51.5158,356100.0
2014-10-15 12:40:00,78.91,78.91,78.44,78.56,560400.0,51.5158,51.5158,51.209,51.2873,560400.0
2014-10-15 12:45:00,78.55,78.87,78.51,78.6,431900.0,51.2808,51.4897,51.2547,51.3135,431900.0
2014-10-15 12:50:00,78.61,78.63,78.37,78.61,516600.0,51.32,51.333,51.1633,51.32,516600.0
2014-10-15 12:55:00,78.62,78.7,78.34,78.49,440300.0,51.3265,51.3787,51.1437,51.2416,440300.0
2014-10-15 13:00:00,78.49,78.65,78.4,78.57,432800.0,51.2416,51.3461,51.1829,51.2939,432800.0
2014-10-15 13:05:00,78.59,78.82,78.45,78.66,436000.0,51.3069,51.4571,51.2155,51.3526,436000.0
2014-10-15 13:10:00,78.65,78.7,78.2,78.23,525400.0,51.3461,51.3787,51.0523,51.0719,525400.0
2014-10-15 13:15:00,78.22,78.36,78.08,78.16,626300.0,51.0654,51.1568,50.974,51.0262,626300.0
2014-10-15 13:20:00,78.15,78.22,77.85,78.08,1236400.0,51.0197,51.0654,50.8238,50.974,1236400.0
2014-10-15 13:25:00,78.08,78.16,77.72,77.95,793700.0,50.974,51.0262,50.739,50.8891,793700.0
2014-10-15 13:30:00,77.95,78.28,77.91,78.17,485700.0,50.8891,51.1046,50.863,51.0327,485700.0
2014-10-15 13:35:00,78.18,78.18,77.67,77.95,464000.0,51.0393,51.0393,50.7063,50.8891,464000.0
2014-10-15 13:40:00,77.94,78.17,77.87,78.02,394400.0,50.8826,51.0327,50.8369,50.9348,394400.0
2014-10-15 13:45:00,78.03,78.59,77.97,78.57,580900.0,50.9413,51.3069,50.9022,51.2939,580900.0
2014-10-15 13:50:00,78.59,78.73,78.37,78.54,605800.0,51.3069,51.3983,51.1633,51.2743,605800.0
2014-10-15 13:55:00,78.53,78.62,78.36,78.39,275600.0,51.2678,51.3265,51.1568,51.1764,275600.0
2014-10-15 14:00:00,78.36,78.38,78.09,78.14,458600.0,51.1568,51.1698,50.9805,51.0132,458600.0
2014-10-15 14:05:00,78.3,78.69,78.11,78.52,1059200.0,51.1176,51.3722,50.9936,51.2612,1059200.0
2014-10-15 14:10:00,78.52,78.86,78.49,78.81,1049000.0,51.2612,51.4832,51.2416,51.4506,1049000.0
2014-10-15 14:15:00,78.82,79.32,78.8,79.02,894400.0,51.4571,51.7835,51.444,51.5877,894400.0
2014-10-15 14:20:00,79.01,79.13,78.79,78.84,672900.0,51.5811,51.6595,51.4375,51.4701,672900.0
2014-10-15 14:25:00,78.83,79.01,78.62,78.96,661000.0,51.4636,51.5811,51.3265,51.5485,661000.0
2014-10-15 14:30:00,78.96,79.1,78.71,79.08,357200.0,51.5485,51.6399,51.3853,51.6268,357200.0
2014-10-15 14:35:00,79.08,79.48,79.05,79.48,534800.0,51.6268,51.888,51.6072,51.888,534800.0
2014-10-15 14:40:00,79.47,79.51,79.12,79.24,573000.0,51.8814,51.9075,51.6529,51.7313,573000.0
2014-10-15 14:45:00,79.26,79.33,79.03,79.21,382200.0,51.7443,51.79,51.5942,51.7117,382200.0
2014-10-15 14:50:00,79.22,79.57,79.22,79.4,827000.0,51.7182,51.9467,51.7182,51.8357,827000.0
2014-10-15 14:55:00,79.41,79.48,79.21,79.45,739000.0,51.8423,51.888,51.7117,51.8684,739000.0
2014-10-15 15:00:00,79.46,79.59,79.28,79.43,763700.0,51.8749,51.9598,51.7574,51.8553,763700.0
2014-10-15 15:05:00,79.42,79.82,79.33,79.7,869100.0,51.8488,52.1099,51.79,52.0316,869100.0
2014-10-15 15:10:00,79.7,80.03,79.7,79.94,556700.0,52.0316,52.247,52.0316,52.1883,556700.0
2014-10-15 15:15:00,79.94,79.95,79.43,79.57,873900.0,52.1883,52.1948,51.8553,51.9467,873900.0
2014-10-15 15:20:00,79.58,79.78,79.49,79.66,421600.0,51.9532,52.0838,51.8945,52.0055,421600.0
2014-10-15 15:25:00,79.65,80.33,79.64,80.29,750700.0,51.9989,52.4429,51.9924,52.4168,750700.0
2014-10-15 15:30:00,80.3,80.47,80.04,80.18,783800.0,52.4233,52.5343,52.2536,52.345,783800.0
2014-10-15 15:35:00,80.18,80.6,80.0,80.44,989500.0,52.345,52.6191,52.2274,52.5147,989500.0
2014-10-15 15:40:00,80.43,80.77,80.36,80.68,873000.0,52.5082,52.7301,52.4625,52.6714,873000.0
2014-10-15 15:45:00,80.67,80.67,80.23,80.29,698300.0,52.6648,52.6648,52.3776,52.4168,698300.0
2014-10-15 15:50:00,80.3,80.64,80.24,80.62,890100.0,52.4233,52.6453,52.3841,52.6322,890100.0
2014-10-15 15:55:00,80.61,80.69,80.49,80.55,1417700.0,52.6257,52.6779,52.5473,52.5865,1417700.0
2014-10-16 09:30:00,78.83,79.07,78.5,79.04,1176100.0,51.4636,51.6203,51.2482,51.6007,1176100.0
2014-10-16 09:35:00,79.04,79.68,79.02,79.49,1450300.0,51.6007,52.0185,51.5877,51.8945,1450300.0
2014-10-16 09:40:00,79.5,79.61,79.2,79.42,1033900.0,51.901,51.9728,51.7052,51.8488,1033900.0
2014-10-16 09:45:00,79.42,79.98,79.28,79.98,1149000.0,51.8488,52.2144,51.7574,52.2144,1149000.0
2014-10-16 09:50:00,79.97,80.23,79.88,80.06,810500.0,52.2079,52.3776,52.1491,52.2666,810500.0
2014-10-16 09:55:00,80.06,80.08,79.71,80.05,509400.0,52.2666,52.2797,52.0381,52.2601,509400.0
2014-10-16 10:00:00,80.01,80.15,79.7,79.87,717700.0,52.234,52.3254,52.0316,52.1426,717700.0
2014-10-16 10:05:00,79.88,80.3,79.73,80.3,1023800.0,52.1491,52.4233,52.0512,52.4233,1023800.0
2014-10-16 10:10:00,80.29,80.33,79.84,79.86,1504600.0,52.4168,52.4429,52.123,52.136,1504600.0
2014-10-16 10:15:00,79.87,79.93,79.54,79.83,861100.0,52.1426,52.1817,51.9271,52.1165,861100.0
2014-10-16 10:20:00,79.83,80.74,79.72,80.32,2167600.0,52.1165,52.7105,52.0446,52.4364,2167600.0
2014-10-16 10:25:00,80.33,80.44,79.93,80.14,1306400.0,52.4429,52.5147,52.1817,52.3188,1306400.0
2014-10-16 10:30:00,80.17,80.5,80.04,80.38,751800.0,52.3384,52.5539,52.2536,52.4755,751800.0
2014-10-16 10:35:00,80.38,80.79,80.32,80.62,970900.0,52.4755,52.7432,52.4364,52.6322,970900.0
2014-10-16 10:40:00,80.62,80.91,80.38,80.83,964000.0,52.6322,52.8215,52.4755,52.7693,964000.0
2014-10-16 10:45:00,80.83,81.05,80.7,81.05,1483700.0,52.7693,52.9129,52.6844,52.9129,1483700.0
2014-10-16 10:50:00,81.04,81.33,80.94,81.08,640700.0,52.9064,53.0957,52.8411,52.9325,640700.0
2014-10-16 10:55:00,81.07,81.2,80.75,80.8,1028700.0,52.926,53.0109,52.7171,52.7497,1028700.0
2014-10-16 11:00:00,80.8,80.83,80.48,80.59,817200.0,52.7497,52.7693,52.5408,52.6126,817200.0
2014-10-16 11:05:00,80.59,81.05,80.51,80.95,804700.0,52.6126,52.9129,52.5604,52.8476,804700.0
2014-10-16 11:10:00,80.94,81.02,80.73,80.76,1304200.0,52.8411,52.8933,52.704,52.7236,1304200.0
2014-10-16 11:15:00,80.78,81.32,80.77,81.17,694400.0,52.7367,53.0892,52.7301,52.9913,694400.0
2014-10-16 11:20:00,81.17,81.71,81.13,81.63,1156600.0,52.9913,53.3438,52.9652,53.2916,1156600.0
2014-10-16 11:25:00,81.63,81.78,81.43,81.62,1306100.0,53.2916,53.3895,53.161,53.285,1306100.0
2014-10-16 11:30:00,81.62,81.79,81.29,81.32,1342700.0,53.285,53.396,53.0696,53.0892,1342700.0
2014-10-16 11:35:00,81.33,81.55,81.21,81.24,920200.0,53.0957,53.2393,53.0174,53.037,920200.0
2014-10-16 11:40:00,81.23,81.53,81.11,81.43,1116800.0,53.0304,53.2263,52.9521,53.161,1116800.0
2014-10-16 11:45:00,81.43,81.51,80.92,80.96,662000.0,53.161,53.2132,52.8281,52.8542,662000.0
2014-10-16 11:50:00,80.94,81.25,80.87,80.93,731000.0,52.8411,53.0435,52.7954,52.8346,731000.0
2014-10-16 11:55:00,80.93,81.2,80.89,81.07,384000.0,52.8346,53.0109,52.8085,52.926,384000.0
2014-10-16 12:00:00,81.07,81.09,80.79,81.06,456700.0,52.926,52.939,52.7432,52.9195,456700.0
2014-10-16 12:05:00,81.06,81.3,81.02,81.04,637500.0,52.9195,53.0761,52.8933,52.9064,637500.0
2014-10-16 12:10:00,81.03,81.4,80.93,81.35,497300.0,52.8999,53.1414,52.8346,53.1088,497300.0
2014-10-16 12:15:00,81.35,81.44,80.97,81.42,366300.0,53.1088,53.1675,52.8607,53.1545,366300.0
2014-10-16 12:20:00,81.43,81.71,81.39,81.6,519100.0,53.161,53.3438,53.1349,53.272,519100.0
2014-10-16 12:25:00,81.59,81.63,81.23,81.26,553100.0,53.2655,53.2916,53.0304,53.05,553100.0
2014-10-16 12:30:00,81.27,81.44,81.12,81.31,393200.0,53.0566,53.1675,52.9586,53.0827,393200.0
2014-10-16 12:35:00,81.32,81.47,81.12,81.37,500500.0,53.0892,53.1871,52.9586,53.1218,500500.0
2014-10-16 12:40:00,81.37,81.55,81.26,81.49,300500.0,53.1218,53.2393,53.05,53.2002,300500.0
2014-10-16 12:45:00,81.49,81.77,81.39,81.76,606000.0,53.2002,53.383,53.1349,53.3764,606000.0
2014-10-16 12:50:00,81.75,81.95,81.75,81.87,424600.0,53.3699,53.5005,53.3699,53.4483,424600.0
2014-10-16 12:55:00,81.87,82.26,81.87,82.21,1214000.0,53.4483,53.7029,53.4483,53.6702,1214000.0
2014-10-16 13:00:00,82.19,82.66,82.18,82.47,1581000.0,53.6572,53.964,53.6506,53.84,1581000.0
2014-10-16 13:05:00,82.46,82.58,80.22,82.46,726700.0,53.8334,53.9118,52.3711,53.8334,726700.0
2014-10-16 13:10:00,82.46,82.54,82.2,82.48,616300.0,53.8334,53.8857,53.6637,53.8465,616300.0
2014-10-16 13:15:00,82.48,82.57,82.25,82.37,517100.0,53.8465,53.9052,53.6963,53.7747,517100.0
2014-10-16 13:20:00,82.38,82.54,80.22,82.46,935500.0,53.7812,53.8857,52.3711,53.8334,935500.0
2014-10-16 13:25:00,82.47,82.72,82.34,82.37,388200.0,53.84,54.0032,53.7551,53.7747,388200.0
2014-10-16 13:30:00,82.36,82.48,82.25,82.39,446900.0,53.7682,53.8465,53.6963,53.7877,446900.0
2014-10-16 13:35:00,82.4,82.73,82.31,82.65,385200.0,53.7943,54.0097,53.7355,53.9575,385200.0
2014-10-16 13:40:00,82.66,82.79,82.63,82.72,471100.0,53.964,54.0489,53.9444,54.0032,471100.0
2014-10-16 13:45:00,82.72,82.82,82.39,82.51,369800.0,54.0032,54.0685,53.7877,53.8661,369800.0
2014-10-16 13:50:00,82.5,82.51,82.03,82.3,333400.0,53.8595,53.8661,53.5527,53.729,333400.0
2014-10-16 13:55:00,82.31,82.32,81.85,81.98,493000.0,53.7355,53.742,53.4352,53.5201,493000.0
2014-10-16 14:00:00,81.97,82.21,81.77,82.2,453400.0,53.5135,53.6702,53.383,53.6637,453400.0
2014-10-16 14:05:00,82.21,82.4,82.15,82.29,342700.0,53.6702,53.7943,53.6311,53.7225,342700.0
2014-10-16 14:10:00,82.28,82.31,81.74,81.75,218300.0,53.7159,53.7355,53.3634,53.3699,218300.0
2014-10-16 14:15:00,81.75,81.75,81.49,81.55,428500.0,53.3699,53.3699,53.2002,53.2393,428500.0
2014-10-16 14:20:00,81.55,81.56,81.29,81.48,435900.0,53.2393,53.2459,53.0696,53.1936,435900.0
2014-10-16 14:25:00,81.48,81.79,81.43,81.74,408100.0,53.1936,53.396,53.161,53.3634,408100.0
2014-10-16 14:30:00,81.77,81.95,81.63,81.77,337500.0,53.383,53.5005,53.2916,53.383,337500.0
2014-10-16 14:35:00,81.77,81.94,81.64,81.92,215900.0,53.383,53.494,53.2981,53.4809,215900.0
2014-10-16 14:40:00,81.92,81.92,81.61,81.73,230700.0,53.4809,53.4809,53.2785,53.3569,230700.0
2014-10-16 14:45:00,81.72,81.84,81.3,81.31,392800.0,53.3503,53.4287,53.0761,53.0827,392800.0
2014-10-16 14:50:00,81.33,81.64,81.3,81.61,607800.0,53.0957,53.2981,53.0761,53.2785,607800.0
2014-10-16 14:55:00,81.63,81.75,81.43,81.49,387700.0,53.2916,53.3699,53.161,53.2002,387700.0
2014-10-16 15:00:00,81.5,81.73,81.25,81.3,403000.0,53.2067,53.3569,53.0435,53.0761,403000.0
2014-10-16 15:05:00,81.3,81.65,81.26,81.59,437800.0,53.0761,53.3046,53.05,53.2655,437800.0
2014-10-16 15:10:00,81.59,81.98,81.5,81.95,467400.0,53.2655,53.5201,53.2067,53.5005,467400.0
2014-10-16 15:15:00,81.96,82.06,81.78,81.78,425900.0,53.507,53.5723,53.3895,53.3895,425900.0
2014-10-16 15:20:00,81.78,82.02,81.75,81.99,450300.0,53.3895,53.5462,53.3699,53.5266,450300.0
2014-10-16 15:25:00,81.98,82.07,81.86,82.04,462600.0,53.5201,53.5788,53.4417,53.5592,462600.0
2014-10-16 15:30:00,82.04,82.1,81.83,81.93,548600.0,53.5592,53.5984,53.4221,53.4874,548600.0
2014-10-16 15:35:00,81.93,82.0,81.72,81.75,638000.0,53.4874,53.5331,53.3503,53.3699,638000.0
2014-10-16 15:40:00,81.76,82.1,81.76,82.09,786200.0,53.3764,53.5984,53.3764,53.5919,786200.0
2014-10-16 15:45:00,82.1,82.24,82.04,82.06,922100.0,53.5984,53.6898,53.5592,53.5723,922100.0
2014-10-16 15:50:00,82.06,82.3,82.06,82.13,765700.0,53.5723,53.729,53.5723,53.618,765700.0
2014-10-16 15:55:00,82.13,82.21,81.96,82.01,1359700.0,53.618,53.6702,53.507,53.5397,1359700.0
2014-10-17 09:30:00,83.51,84.13,83.49,84.07,1684300.0,54.5189,54.9237,54.5059,54.8845,1684300.0
2014-10-17 09:35:00,84.05,84.06,83.73,83.88,1154000.0,54.8715,54.878,54.6625,54.7605,1154000.0
2014-10-17 09:40:00,83.87,84.02,83.72,83.91,824900.0,54.7539,54.8519,54.656,54.7801,824900.0
2014-10-17 09:45:00,83.92,83.97,83.75,83.88,636700.0,54.7866,54.8192,54.6756,54.7605,636700.0
2014-10-17 09:50:00,83.88,84.21,83.88,84.21,395300.0,54.7605,54.9759,54.7605,54.9759,395300.0
2014-10-17 09:55:00,84.23,84.33,84.06,84.15,642300.0,54.989,55.0543,54.878,54.9367,642300.0
2014-10-17 10:00:00,84.15,84.38,83.92,84.28,639000.0,54.9367,55.0869,54.7866,55.0216,639000.0
2014-10-17 10:05:00,84.29,84.4,84.04,84.05,587600.0,55.0281,55.1,54.8649,54.8715,587600.0
2014-10-17 10:10:00,84.04,84.24,83.98,84.0,822000.0,54.8649,54.9955,54.8258,54.8388,822000.0
2014-10-17 10:15:00,84.01,84.3,83.84,84.22,731900.0,54.8453,55.0347,54.7344,54.9824,731900.0
2014-10-17 10:20:00,84.22,84.25,83.98,84.07,459500.0,54.9824,55.002,54.8258,54.8845,459500.0
2014-10-17 10:25:00,84.07,84.23,83.91,84.23,391600.0,54.8845,54.989,54.7801,54.989,391600.0
2014-10-17 10:30:00,84.22,84.26,84.05,84.1,424900.0,54.9824,55.0086,54.8715,54.9041,424900.0
2014-10-17 10:35:00,84.1,84.3,84.06,84.12,418800.0,54.9041,55.0347,54.878,54.9172,418800.0
2014-10-17 10:40:00,84.12,84.25,83.98,83.99,423500.0,54.9172,55.002,54.8258,54.8323,423500.0
2014-10-17 10:45:00,84.0,84.27,83.99,84.02,368800.0,54.8388,55.0151,54.8323,54.8519,368800.0
2014-10-17 10:50:00,84.02,84.21,83.99,84.0,515200.0,54.8519,54.9759,54.8323,54.8388,515200.0
2014-10-17 10:55:00,83.99,84.13,83.94,84.11,635800.0,54.8323,54.9237,54.7996,54.9106,635800.0
2014-10-17 11:00:00,84.09,84.24,84.02,84.12,493600.0,54.8976,54.9955,54.8519,54.9172,493600.0
2014-10-17 11:05:00,84.11,84.2,83.95,84.14,508200.0,54.9106,54.9694,54.8062,54.9302,508200.0
2014-10-17 11:10:00,84.12,84.36,84.1,84.19,480400.0,54.9172,55.0738,54.9041,54.9629,480400.0
2014-10-17 11:15:00,84.19,84.28,84.06,84.17,350600.0,54.9629,55.0216,54.878,54.9498,350600.0
2014-10-17 11:20:00,84.17,84.29,84.01,84.12,317700.0,54.9498,55.0281,54.8453,54.9172,317700.0
2014-10-17 11:25:00,84.12,84.12,83.93,84.0,326400.0,54.9172,54.9172,54.7931,54.8388,326400.0
2014-10-17 11:30:00,84.01,84.09,83.94,84.03,355800.0,54.8453,54.8976,54.7996,54.8584,355800.0
2014-10-17 11:35:00,84.02,84.05,83.83,83.96,223600.0,54.8519,54.8715,54.7278,54.8127,223600.0
2014-10-17 11:40:00,83.96,84.06,83.87,84.01,178700.0,54.8127,54.878,54.7539,54.8453,178700.0
2014-10-17 11:45:00,84.01,84.2,83.99,84.06,216400.0,54.8453,54.9694,54.8323,54.878,216400.0
2014-10-17 11:50:00,84.04,84.18,84.01,84.01,160200.0,54.8649,54.9563,54.8453,54.8453,160200.0
2014-10-17 11:55:00,84.01,84.02,83.87,83.87,317800.0,54.8453,54.8519,54.7539,54.7539,317800.0
2014-10-17 12:00:00,83.87,84.0,83.8,83.91,287300.0,54.7539,54.8388,54.7082,54.7801,287300.0
2014-10-17 12:05:00,83.91,84.0,83.81,83.92,231400.0,54.7801,54.8388,54.7148,54.7866,231400.0
2014-10-17 12:10:00,83.92,83.92,83.62,83.68,567900.0,54.7866,54.7866,54.5907,54.6299,567900.0
2014-10-17 12:15:00,83.67,83.68,83.45,83.47,623800.0,54.6234,54.6299,54.4797,54.4928,623800.0
2014-10-17 12:20:00,83.47,83.48,83.22,83.27,1041700.0,54.4928,54.4993,54.3296,54.3622,1041700.0
2014-10-17 12:25:00,83.27,83.44,83.26,83.29,960900.0,54.3622,54.4732,54.3557,54.3753,960900.0
2014-10-17 12:30:00,83.3,83.35,83.15,83.2,335900.0,54.3818,54.4145,54.2839,54.3165,335900.0
2014-10-17 12:35:00,83.21,83.39,83.09,83.1,283800.0,54.3231,54.4406,54.2447,54.2513,283800.0
2014-10-17 12:40:00,83.1,83.14,82.98,82.98,437800.0,54.2513,54.2774,54.1729,54.1729,437800.0
2014-10-17 12:45:00,82.96,83.19,82.95,83.02,230600.0,54.1599,54.31,54.1533,54.199,230600.0
2014-10-17 12:50:00,83.03,83.03,82.8,82.87,261800.0,54.2056,54.2056,54.0554,54.1011,261800.0
2014-10-17 12:55:00,82.87,83.07,82.83,82.99,289100.0,54.1011,54.2317,54.075,54.1794,289100.0
2014-10-17 13:00:00,83.01,83.14,82.96,82.96,206700.0,54.1925,54.2774,54.1599,54.1599,206700.0
2014-10-17 13:05:00,82.95,83.02,82.73,82.73,213000.0,54.1533,54.199,54.0097,54.0097,213000.0
2014-10-17 13:10:00,82.72,82.81,82.66,82.78,350900.0,54.0032,54.0619,53.964,54.0423,350900.0
2014-10-17 13:15:00,82.78,82.79,82.58,82.63,276200.0,54.0423,54.0489,53.9118,53.9444,276200.0
2014-10-17 13:20:00,82.63,82.65,82.49,82.55,353000.0,53.9444,53.9575,53.853,53.8922,353000.0
2014-10-17 13:25:00,82.56,82.74,82.52,82.62,296900.0,53.8987,54.0162,53.8726,53.9379,296900.0
2014-10-17 13:30:00,82.63,82.75,82.53,82.62,189500.0,53.9444,54.0228,53.8791,53.9379,189500.0
2014-10-17 13:35:00,82.61,82.9,82.55,82.9,297400.0,53.9314,54.1207,53.8922,54.1207,297400.0
2014-10-17 13:40:00,82.9,83.12,82.86,83.06,341600.0,54.1207,54.2643,54.0946,54.2251,341600.0
2014-10-17 13:45:00,83.06,83.11,82.87,82.88,284700.0,54.2251,54.2578,54.1011,54.1076,284700.0
2014-10-17 13:50:00,82.88,83.05,82.82,82.91,259800.0,54.1076,54.2186,54.0685,54.1272,259800.0
2014-10-17 13:55:00,82.91,82.99,82.7,82.83,213700.0,54.1272,54.1794,53.9901,54.075,213700.0
2014-10-17 14:00:00,82.82,82.82,82.42,82.46,368200.0,54.0685,54.0685,53.8073,53.8334,368200.0
2014-10-17 14:05:00,82.46,82.48,82.0,82.15,576500.0,53.8334,53.8465,53.5331,53.6311,576500.0
2014-10-17 14:10:00,82.16,82.4,82.08,82.34,596000.0,53.6376,53.7943,53.5854,53.7551,596000.0
2014-10-17 14:15:00,82.34,82.4,82.12,82.15,471100.0,53.7551,53.7943,53.6115,53.6311,471100.0
2014-10-17 14:20:00,82.16,82.4,82.13,82.4,356600.0,53.6376,53.7943,53.618,53.7943,356600.0
2014-10-17 14:25:00,82.4,82.44,82.16,82.43,316800.0,53.7943,53.8204,53.6376,53.8138,316800.0
2014-10-17 14:30:00,82.44,82.64,82.36,82.55,325000.0,53.8204,53.9509,53.7682,53.8922,325000.0
2014-10-17 14:35:00,82.55,82.6,82.35,82.49,308200.0,53.8922,53.9248,53.7616,53.853,308200.0
2014-10-17 14:40:00,82.49,82.7,82.42,82.6,206700.0,53.853,53.9901,53.8073,53.9248,206700.0
2014-10-17 14:45:00,82.6,82.65,82.42,82.51,202600.0,53.9248,53.9575,53.8073,53.8661,202600.0
2014-10-17 14:50:00,82.51,82.55,82.33,82.43,238600.0,53.8661,53.8922,53.7486,53.8138,238600.0
2014-10-17 14:55:00,82.42,82.63,82.35,82.63,229600.0,53.8073,53.9444,53.7616,53.9444,229600.0
2014-10-17 15:00:00,82.62,82.62,82.21,82.33,328900.0,53.9379,53.9379,53.6702,53.7486,328900.0
2014-10-17 15:05:00,82.32,82.56,82.29,82.47,311200.0,53.742,53.8987,53.7225,53.84,311200.0
2014-10-17 15:10:00,82.48,82.78,82.47,82.78,477700.0,53.8465,54.0423,53.84,54.0423,477700.0
2014-10-17 15:15:00,82.77,82.83,82.71,82.74,774100.0,54.0358,54.075,53.9966,54.0162,774100.0
2014-10-17 15:20:00,82.74,82.77,82.55,82.57,277300.0,54.0162,54.0358,53.8922,53.9052,277300.0
2014-10-17 15:25:00,82.58,82.63,82.51,82.6,269900.0,53.9118,53.9444,53.8661,53.9248,269900.0
2014-10-17 15:30:00,82.61,82.84,82.59,82.75,587300.0,53.9314,54.0815,53.9183,54.0228,587300.0
2014-10-17 15:35:00,82.73,82.78,82.66,82.73,387600.0,54.0097,54.0423,53.964,54.0097,387600.0
2014-10-17 15:40:00,82.73,82.86,82.6,82.83,270200.0,54.0097,54.0946,53.9248,54.075,270200.0
2014-10-17 15:45:00,82.83,82.92,82.74,82.78,317000.0,54.075,54.1337,54.0162,54.0423,317000.0
2014-10-17 15:50:00,82.78,82.85,82.7,82.84,441700.0,54.0423,54.088,53.9901,54.0815,441700.0
2014-10-17 15:55:00,82.84,82.94,82.7,82.7,1080500.0,54.0815,54.1468,53.9901,53.9901,1080500.0
2014-10-20 09:30:00,82.63,83.0,82.59,82.97,399800.0,53.9444,54.186,53.9183,54.1664,399800.0
2014-10-20 09:35:00,82.99,83.49,82.96,83.47,682800.0,54.1794,54.5059,54.1599,54.4928,682800.0
2014-10-20 09:40:00,83.46,83.67,83.38,83.45,732300.0,54.4863,54.6234,54.4341,54.4797,732300.0
2014-10-20 09:45:00,83.45,83.47,82.74,82.78,561100.0,54.4797,54.4928,54.0162,54.0423,561100.0
2014-10-20 09:50:00,82.79,82.99,82.77,82.86,764800.0,54.0489,54.1794,54.0358,54.0946,764800.0
2014-10-20 09:55:00,82.85,83.07,82.76,82.86,542400.0,54.088,54.2317,54.0293,54.0946,542400.0
2014-10-20 10:00:00,82.87,83.0,82.74,82.92,482400.0,54.1011,54.186,54.0162,54.1337,482400.0
2014-10-20 10:05:00,82.91,82.94,82.44,82.45,479000.0,54.1272,54.1468,53.8204,53.8269,479000.0
2014-10-20 10:10:00,82.44,82.53,82.28,82.3,400300.0,53.8204,53.8791,53.7159,53.729,400300.0
2014-10-20 10:15:00,82.28,82.58,82.22,82.3,436500.0,53.7159,53.9118,53.6768,53.729,436500.0
2014-10-20 10:20:00,82.3,82.95,82.3,82.94,470300.0,53.729,54.1533,53.729,54.1468,470300.0
2014-10-20 10:25:00,82.93,82.99,82.71,82.72,339100.0,54.1403,54.1794,53.9966,54.0032,339100.0
2014-10-20 10:30:00,82.73,82.87,82.59,82.66,428400.0,54.0097,54.1011,53.9183,53.964,428400.0
2014-10-20 10:35:00,82.65,82.97,82.65,82.79,352300.0,53.9575,54.1664,53.9575,54.0489,352300.0
2014-10-20 10:40:00,82.8,83.09,82.7,83.03,241200.0,54.0554,54.2447,53.9901,54.2056,241200.0
2014-10-20 10:45:00,83.04,83.19,82.94,83.02,451700.0,54.2121,54.31,54.1468,54.199,451700.0
2014-10-20 10:50:00,83.03,83.05,82.79,82.85,436600.0,54.2056,54.2186,54.0489,54.088,436600.0
2014-10-20 10:55:00,82.85,82.99,82.73,82.79,272700.0,54.088,54.1794,54.0097,54.0489,272700.0
2014-10-20 11:00:00,82.78,82.8,82.59,82.66,295900.0,54.0423,54.0554,53.9183,53.964,295900.0
2014-10-20 11:05:00,82.65,83.05,82.63,83.01,485400.0,53.9575,54.2186,53.9444,54.1925,485400.0
2014-10-20 11:10:00,83.01,83.1,82.78,83.02,273900.0,54.1925,54.2513,54.0423,54.199,273900.0
2014-10-20 11:15:00,83.02,83.17,83.01,83.06,201800.0,54.199,54.297,54.1925,54.2251,201800.0
2014-10-20 11:20:00,83.06,83.11,82.92,83.04,320400.0,54.2251,54.2578,54.1337,54.2121,320400.0
2014-10-20 11:25:00,83.04,83.2,82.96,83.08,315700.0,54.2121,54.3165,54.1599,54.2382,315700.0
2014-10-20 11:30:00,83.08,83.21,82.98,83.13,328700.0,54.2382,54.3231,54.1729,54.2708,328700.0
2014-10-20 11:35:00,83.13,83.28,83.06,83.16,323400.0,54.2708,54.3688,54.2251,54.2904,323400.0
2014-10-20 11:40:00,83.15,83.32,83.09,83.26,256100.0,54.2839,54.3949,54.2447,54.3557,256100.0
2014-10-20 11:45:00,83.26,83.29,83.14,83.24,184800.0,54.3557,54.3753,54.2774,54.3427,184800.0
2014-10-20 11:50:00,83.24,83.28,83.11,83.11,140200.0,54.3427,54.3688,54.2578,54.2578,140200.0
2014-10-20 11:55:00,83.11,83.35,83.08,83.32,202700.0,54.2578,54.4145,54.2382,54.3949,202700.0
2014-10-20 12:00:00,83.33,83.36,83.18,83.34,364400.0,54.4014,54.421,54.3035,54.4079,364400.0
2014-10-20 12:05:00,83.32,83.36,83.11,83.12,617900.0,54.3949,54.421,54.2578,54.2643,617900.0
2014-10-20 12:10:00,83.12,83.25,83.1,83.2,291700.0,54.2643,54.3492,54.2513,54.3165,291700.0
2014-10-20 12:15:00,83.19,83.32,83.12,83.27,173500.0,54.31,54.3949,54.2643,54.3622,173500.0
2014-10-20 12:20:00,83.27,83.45,83.27,83.44,155600.0,54.3622,54.4797,54.3622,54.4732,155600.0
2014-10-20 12:25:00,83.45,83.45,83.27,83.36,168800.0,54.4797,54.4797,54.3622,54.421,168800.0
2014-10-20 12:30:00,83.36,83.38,83.17,83.36,212400.0,54.421,54.4341,54.297,54.421,212400.0
2014-10-20 12:35:00,83.35,83.42,83.28,83.36,224700.0,54.4145,54.4602,54.3688,54.421,224700.0
2014-10-20 12:40:00,83.37,83.44,83.26,83.28,199200.0,54.4275,54.4732,54.3557,54.3688,199200.0
2014-10-20 12:45:00,83.28,83.34,83.16,83.29,171100.0,54.3688,54.4079,54.2904,54.3753,171100.0
2014-10-20 12:50:00,83.29,83.4,83.2,83.35,132100.0,54.3753,54.4471,54.3165,54.4145,132100.0
2014-10-20 12:55:00,83.34,83.34,83.03,83.07,248500.0,54.4079,54.4079,54.2056,54.2317,248500.0
2014-10-20 13:00:00,83.08,83.16,83.01,83.12,147000.0,54.2382,54.2904,54.1925,54.2643,147000.0
2014-10-20 13:05:00,83.12,83.29,83.09,83.29,122500.0,54.2643,54.3753,54.2447,54.3753,122500.0
2014-10-20 13:10:00,83.29,83.32,83.07,83.13,179000.0,54.3753,54.3949,54.2317,54.2708,179000.0
2014-10-20 13:15:00,83.13,83.25,83.11,83.16,200300.0,54.2708,54.3492,54.2578,54.2904,200300.0
2014-10-20 13:20:00,83.16,83.22,83.07,83.1,105700.0,54.2904,54.3296,54.2317,54.2513,105700.0
2014-10-20 13:25:00,83.11,83.3,83.1,83.22,181200.0,54.2578,54.3818,54.2513,54.3296,181200.0
2014-10-20 13:30:00,83.22,83.23,83.09,83.19,166200.0,54.3296,54.3361,54.2447,54.31,166200.0
2014-10-20 13:35:00,83.19,83.24,83.13,83.2,168500.0,54.31,54.3427,54.2708,54.3165,168500.0
2014-10-20 13:40:00,83.21,83.27,83.16,83.18,442700.0,54.3231,54.3622,54.2904,54.3035,442700.0
2014-10-20 13:45:00,83.17,83.21,83.02,83.05,141300.0,54.297,54.3231,54.199,54.2186,141300.0
2014-10-20 13:50:00,83.05,83.13,83.02,83.07,128200.0,54.2186,54.2708,54.199,54.2317,128200.0
2014-10-20 13:55:00,83.07,83.2,83.07,83.15,136800.0,54.2317,54.3165,54.2317,54.2839,136800.0
2014-10-20 14:00:00,83.15,83.42,83.13,83.25,318000.0,54.2839,54.4602,54.2708,54.3492,318000.0
2014-10-20 14:05:00,83.25,83.31,83.2,83.2,204300.0,54.3492,54.3884,54.3165,54.3165,204300.0
2014-10-20 14:10:00,83.2,83.43,83.2,83.43,149100.0,54.3165,54.4667,54.3165,54.4667,149100.0
2014-10-20 14:15:00,83.42,83.44,83.23,83.23,190900.0,54.4602,54.4732,54.3361,54.3361,190900.0
2014-10-20 14:20:00,83.23,83.33,83.17,83.17,264800.0,54.3361,54.4014,54.297,54.297,264800.0
2014-10-20 14:25:00,83.17,83.26,83.15,83.26,213200.0,54.297,54.3557,54.2839,54.3557,213200.0
2014-10-20 14:30:00,83.27,83.3,83.19,83.2,255200.0,54.3622,54.3818,54.31,54.3165,255200.0
2014-10-20 14:35:00,83.2,83.29,83.14,83.24,138500.0,54.3165,54.3753,54.2774,54.3427,138500.0
2014-10-20 14:40:00,83.25,83.36,83.21,83.27,145700.0,54.3492,54.421,54.3231,54.3622,145700.0
2014-10-20 14:45:00,83.26,83.32,83.21,83.31,166100.0,54.3557,54.3949,54.3231,54.3884,166100.0
2014-10-20 14:50:00,83.32,83.34,83.22,83.31,268100.0,54.3949,54.4079,54.3296,54.3884,268100.0
2014-10-20 14:55:00,83.31,83.34,83.25,83.29,126200.0,54.3884,54.4079,54.3492,54.3753,126200.0
2014-10-20 15:00:00,83.29,83.38,83.29,83.36,320400.0,54.3753,54.4341,54.3753,54.421,320400.0
2014-10-20 15:05:00,83.36,83.47,83.33,83.42,220100.0,54.421,54.4928,54.4014,54.4602,220100.0
2014-10-20 15:10:00,83.42,83.46,83.39,83.42,223400.0,54.4602,54.4863,54.4406,54.4602,223400.0
2014-10-20 15:15:00,83.44,83.48,83.35,83.35,176800.0,54.4732,54.4993,54.4145,54.4145,176800.0
2014-10-20 15:20:00,83.34,83.35,83.28,83.3,190100.0,54.4079,54.4145,54.3688,54.3818,190100.0
2014-10-20 15:25:00,83.3,83.31,83.22,83.27,168200.0,54.3818,54.3884,54.3296,54.3622,168200.0
2014-10-20 15:30:00,83.26,83.38,83.23,83.36,233200.0,54.3557,54.4341,54.3361,54.421,233200.0
2014-10-20 15:35:00,83.36,83.37,83.24,83.29,232000.0,54.421,54.4275,54.3427,54.3753,232000.0
2014-10-20 15:40:00,83.3,83.41,83.28,83.41,391600.0,54.3818,54.4536,54.3688,54.4536,391600.0
2014-10-20 15:45:00,83.41,83.42,83.34,83.37,225000.0,54.4536,54.4602,54.4079,54.4275,225000.0
2014-10-20 15:50:00,83.37,83.41,83.34,83.41,342300.0,54.4275,54.4536,54.4079,54.4536,342300.0
2014-10-20 15:55:00,83.4,83.5,83.4,83.43,669400.0,54.4471,54.5124,54.4471,54.4667,669400.0
2014-10-21 09:30:00,84.37,84.83,84.34,84.74,803000.0,55.0804,55.3807,55.0608,55.3219,803000.0
2014-10-21 09:35:00,84.74,84.75,84.51,84.7,454000.0,55.3219,55.3284,55.1718,55.2958,454000.0
2014-10-21 09:40:00,84.69,85.07,84.58,85.04,656200.0,55.2893,55.5374,55.2175,55.5178,656200.0
2014-10-21 09:45:00,85.06,85.23,84.97,85.02,1078100.0,55.5308,55.6418,55.4721,55.5047,1078100.0
2014-10-21 09:50:00,85.02,85.2,84.98,85.06,893200.0,55.5047,55.6222,55.4786,55.5308,893200.0
2014-10-21 09:55:00,85.07,85.14,84.95,85.12,686300.0,55.5374,55.5831,55.459,55.57,686300.0
2014-10-21 10:00:00,85.1,85.19,84.86,84.95,546600.0,55.5569,55.6157,55.4003,55.459,546600.0
2014-10-21 10:05:00,84.95,84.96,84.66,84.7,665600.0,55.459,55.4655,55.2697,55.2958,665600.0
2014-10-21 10:10:00,84.7,84.91,84.7,84.89,711400.0,55.2958,55.4329,55.2958,55.4198,711400.0
2014-10-21 10:15:00,84.9,84.98,84.71,84.82,413500.0,55.4264,55.4786,55.3023,55.3741,413500.0
2014-10-21 10:20:00,84.82,84.93,84.63,84.87,938600.0,55.3741,55.446,55.2501,55.4068,938600.0
2014-10-21 10:25:00,84.87,84.98,84.8,84.83,261000.0,55.4068,55.4786,55.3611,55.3807,261000.0
2014-10-21 10:30:00,84.83,84.97,84.68,84.85,241400.0,55.3807,55.4721,55.2827,55.3937,241400.0
2014-10-21 10:35:00,84.86,84.98,84.84,84.92,197200.0,55.4003,55.4786,55.3872,55.4394,197200.0
2014-10-21 10:40:00,84.93,84.96,84.78,84.92,312100.0,55.446,55.4655,55.348,55.4394,312100.0
2014-10-21 10:45:00,84.93,85.11,84.93,85.09,321200.0,55.446,55.5635,55.446,55.5504,321200.0
2014-10-21 10:50:00,85.1,85.1,84.81,84.86,245500.0,55.5569,55.5569,55.3676,55.4003,245500.0
2014-10-21 10:55:00,84.86,84.86,84.72,84.74,410800.0,55.4003,55.4003,55.3089,55.3219,410800.0
2014-10-21 11:00:00,84.74,84.86,84.73,84.81,159300.0,55.3219,55.4003,55.3154,55.3676,159300.0
2014-10-21 11:05:00,84.8,84.95,84.74,84.91,240900.0,55.3611,55.459,55.3219,55.4329,240900.0
2014-10-21 11:10:00,84.92,84.92,84.62,84.63,194400.0,55.4394,55.4394,55.2436,55.2501,194400.0
2014-10-21 11:15:00,84.63,84.68,84.55,84.56,382800.0,55.2501,55.2827,55.1979,55.2044,382800.0
2014-10-21 11:20:00,84.56,84.73,84.5,84.7,902600.0,55.2044,55.3154,55.1652,55.2958,902600.0
2014-10-21 11:25:00,84.71,84.83,84.63,84.83,409000.0,55.3023,55.3807,55.2501,55.3807,409000.0
2014-10-21 11:30:00,84.83,84.83,84.6,84.71,434600.0,55.3807,55.3807,55.2305,55.3023,434600.0
2014-10-21 11:35:00,84.71,84.76,84.58,84.71,206900.0,55.3023,55.335,55.2175,55.3023,206900.0
2014-10-21 11:40:00,84.71,85.05,84.69,84.94,485600.0,55.3023,55.5243,55.2893,55.4525,485600.0
2014-10-21 11:45:00,84.93,85.03,84.93,85.02,205700.0,55.446,55.5112,55.446,55.5047,205700.0
2014-10-21 11:50:00,85.03,85.17,84.96,84.99,259000.0,55.5112,55.6026,55.4655,55.4851,259000.0
2014-10-21 11:55:00,84.98,85.21,84.95,85.2,237500.0,55.4786,55.6288,55.459,55.6222,237500.0
2014-10-21 12:00:00,85.21,85.32,85.2,85.29,270200.0,55.6288,55.7006,55.6222,55.681,270200.0
2014-10-21 12:05:00,85.28,85.39,85.27,85.35,171700.0,55.6745,55.7463,55.6679,55.7202,171700.0
2014-10-21 12:10:00,85.34,85.36,85.18,85.22,310000.0,55.7136,55.7267,55.6092,55.6353,310000.0
2014-10-21 12:15:00,85.22,85.26,85.14,85.25,310000.0,55.6353,55.6614,55.5831,55.6549,310000.0
2014-10-21 12:20:00,85.25,85.29,85.18,85.22,175000.0,55.6549,55.681,55.6092,55.6353,175000.0
2014-10-21 12:25:00,85.22,85.34,85.21,85.32,159100.0,55.6353,55.7136,55.6288,55.7006,159100.0
2014-10-21 12:30:00,85.32,85.44,85.28,85.37,174100.0,55.7006,55.7789,55.6745,55.7332,174100.0
2014-10-21 12:35:00,85.38,85.43,85.3,85.31,231200.0,55.7397,55.7724,55.6875,55.694,231200.0
2014-10-21 12:40:00,85.31,85.36,85.2,85.24,152700.0,55.694,55.7267,55.6222,55.6483,152700.0
2014-10-21 12:45:00,85.24,85.3,85.18,85.21,112800.0,55.6483,55.6875,55.6092,55.6288,112800.0
2014-10-21 12:50:00,85.22,85.23,85.1,85.13,354100.0,55.6353,55.6418,55.5569,55.5765,354100.0
2014-10-21 12:55:00,85.13,85.3,85.07,85.29,261800.0,55.5765,55.6875,55.5374,55.681,261800.0
2014-10-21 13:00:00,85.28,85.28,85.2,85.24,214100.0,55.6745,55.6745,55.6222,55.6483,214100.0
2014-10-21 13:05:00,85.24,85.28,85.15,85.27,187300.0,55.6483,55.6745,55.5896,55.6679,187300.0
2014-10-21 13:10:00,85.27,85.32,85.19,85.24,112400.0,55.6679,55.7006,55.6157,55.6483,112400.0
2014-10-21 13:15:00,85.24,85.24,84.98,85.01,317300.0,55.6483,55.6483,55.4786,55.4982,317300.0
2014-10-21 13:20:00,85.01,85.04,84.9,85.0,442300.0,55.4982,55.5178,55.4264,55.4917,442300.0
2014-10-21 13:25:00,85.01,85.17,85.0,85.17,177000.0,55.4982,55.6026,55.4917,55.6026,177000.0
2014-10-21 13:30:00,85.17,85.44,85.17,85.41,292400.0,55.6026,55.7789,55.6026,55.7593,292400.0
2014-10-21 13:35:00,85.4,85.48,85.28,85.36,394200.0,55.7528,55.805,55.6745,55.7267,394200.0
2014-10-21 13:40:00,85.35,85.43,85.3,85.41,178400.0,55.7202,55.7724,55.6875,55.7593,178400.0
2014-10-21 13:45:00,85.4,85.47,85.38,85.42,144400.0,55.7528,55.7985,55.7397,55.7659,144400.0
2014-10-21 13:50:00,85.43,85.5,85.39,85.47,133600.0,55.7724,55.8181,55.7463,55.7985,133600.0
2014-10-21 13:55:00,85.47,85.52,85.42,85.48,100000.0,55.7985,55.8311,55.7659,55.805,100000.0
2014-10-21 14:00:00,85.48,85.48,85.3,85.34,140100.0,55.805,55.805,55.6875,55.7136,140100.0
2014-10-21 14:05:00,85.34,85.53,85.34,85.52,222100.0,55.7136,55.8377,55.7136,55.8311,222100.0
2014-10-21 14:10:00,85.53,85.59,85.51,85.59,170500.0,55.8377,55.8768,55.8246,55.8768,170500.0
2014-10-21 14:15:00,85.58,85.61,85.55,85.58,257800.0,55.8703,55.8899,55.8507,55.8703,257800.0
2014-10-21 14:20:00,85.57,85.68,85.56,85.62,199100.0,55.8638,55.9356,55.8572,55.8964,199100.0
2014-10-21 14:25:00,85.62,85.69,85.6,85.67,186100.0,55.8964,55.9421,55.8834,55.9291,186100.0
2014-10-21 14:30:00,85.67,85.72,85.62,85.66,226300.0,55.9291,55.9617,55.8964,55.9225,226300.0
2014-10-21 14:35:00,85.66,85.71,85.63,85.71,135900.0,55.9225,55.9552,55.9029,55.9552,135900.0
2014-10-21 14:40:00,85.71,85.77,85.69,85.75,180300.0,55.9552,55.9943,55.9421,55.9813,180300.0
2014-10-21 14:45:00,85.75,85.79,85.62,85.65,268600.0,55.9813,56.0074,55.8964,55.916,268600.0
2014-10-21 14:50:00,85.65,85.68,85.55,85.59,124100.0,55.916,55.9356,55.8507,55.8768,124100.0
2014-10-21 14:55:00,85.59,85.68,85.58,85.62,182400.0,55.8768,55.9356,55.8703,55.8964,182400.0
2014-10-21 15:00:00,85.61,85.75,85.55,85.75,248100.0,55.8899,55.9813,55.8507,55.9813,248100.0
2014-10-21 15:05:00,85.74,85.77,85.67,85.71,195900.0,55.9748,55.9943,55.9291,55.9552,195900.0
2014-10-21 15:10:00,85.72,85.92,85.7,85.92,302900.0,55.9617,56.0923,55.9486,56.0923,302900.0
2014-10-21 15:15:00,85.92,85.93,85.81,85.84,299600.0,56.0923,56.0988,56.0205,56.04,299600.0
2014-10-21 15:20:00,85.84,86.08,85.84,86.01,274300.0,56.04,56.1967,56.04,56.151,274300.0
2014-10-21 15:25:00,86.01,86.15,85.98,86.09,320400.0,56.151,56.2424,56.1314,56.2033,320400.0
2014-10-21 15:30:00,86.09,86.09,85.92,85.92,558000.0,56.2033,56.2033,56.0923,56.0923,558000.0
2014-10-21 15:35:00,85.92,86.0,85.88,85.92,280700.0,56.0923,56.1445,56.0662,56.0923,280700.0
2014-10-21 15:40:00,85.93,86.03,85.86,85.97,392400.0,56.0988,56.1641,56.0531,56.1249,392400.0
2014-10-21 15:45:00,85.98,86.06,85.96,85.96,756900.0,56.1314,56.1837,56.1184,56.1184,756900.0
2014-10-21 15:50:00,85.97,85.99,85.91,85.98,443400.0,56.1249,56.138,56.0857,56.1314,443400.0
2014-10-21 15:55:00,85.98,85.99,85.88,85.94,929900.0,56.1314,56.138,56.0662,56.1053,929900.0
2014-10-22 09:30:00,86.18,86.37,86.12,86.14,547200.0,56.262,56.3861,56.2228,56.2359,547200.0
2014-10-22 09:35:00,86.14,86.14,85.81,85.84,528200.0,56.2359,56.2359,56.0205,56.04,528200.0
2014-10-22 09:40:00,85.84,86.23,85.8,86.2,559700.0,56.04,56.2947,56.0139,56.2751,559700.0
2014-10-22 09:45:00,86.21,86.27,86.1,86.15,511200.0,56.2816,56.3208,56.2098,56.2424,511200.0
2014-10-22 09:50:00,86.16,86.44,86.16,86.33,679000.0,56.249,56.4317,56.249,56.3599,679000.0
2014-10-22 09:55:00,86.33,86.67,86.3,86.67,572600.0,56.3599,56.5819,56.3404,56.5819,572600.0
2014-10-22 10:00:00,86.67,86.71,86.49,86.51,459900.0,56.5819,56.608,56.4644,56.4774,459900.0
2014-10-22 10:05:00,86.5,86.58,86.29,86.35,465000.0,56.4709,56.5231,56.3338,56.373,465000.0
2014-10-22 10:10:00,86.34,86.42,86.24,86.25,319100.0,56.3665,56.4187,56.3012,56.3077,319100.0
2014-10-22 10:15:00,86.25,86.45,86.13,86.43,413500.0,56.3077,56.4383,56.2294,56.4252,413500.0
2014-10-22 10:20:00,86.44,86.61,86.26,86.3,381500.0,56.4317,56.5427,56.3142,56.3404,381500.0
2014-10-22 10:25:00,86.31,86.42,86.23,86.27,170200.0,56.3469,56.4187,56.2947,56.3208,170200.0
2014-10-22 10:30:00,86.27,86.29,85.81,86.04,946400.0,56.3208,56.3338,56.0205,56.1706,946400.0
2014-10-22 10:35:00,86.04,86.13,85.84,86.03,406700.0,56.1706,56.2294,56.04,56.1641,406700.0
2014-10-22 10:40:00,86.04,86.09,85.83,85.94,522800.0,56.1706,56.2033,56.0335,56.1053,522800.0
2014-10-22 10:45:00,85.94,86.12,85.82,86.12,482500.0,56.1053,56.2228,56.027,56.2228,482500.0
2014-10-22 10:50:00,86.11,86.31,86.05,86.3,526100.0,56.2163,56.3469,56.1771,56.3404,526100.0
2014-10-22 10:55:00,86.31,86.34,86.08,86.21,386400.0,56.3469,56.3665,56.1967,56.2816,386400.0
2014-10-22 11:00:00,86.2,86.34,86.14,86.2,227900.0,56.2751,56.3665,56.2359,56.2751,227900.0
2014-10-22 11:05:00,86.21,86.34,86.12,86.28,366300.0,56.2816,56.3665,56.2228,56.3273,366300.0
2014-10-22 11:10:00,86.28,86.58,86.26,86.51,303300.0,56.3273,56.5231,56.3142,56.4774,303300.0
2014-10-22 11:15:00,86.52,86.55,86.33,86.33,495700.0,56.484,56.5036,56.3599,56.3599,495700.0
2014-10-22 11:20:00,86.34,86.36,86.25,86.27,373800.0,56.3665,56.3795,56.3077,56.3208,373800.0
2014-10-22 11:25:00,86.26,86.37,86.22,86.28,209400.0,56.3142,56.3861,56.2881,56.3273,209400.0
2014-10-22 11:30:00,86.29,86.54,86.24,86.53,601600.0,56.3338,56.497,56.3012,56.4905,601600.0
2014-10-22 11:35:00,86.52,86.63,86.36,86.38,396700.0,56.484,56.5558,56.3795,56.3926,396700.0
2014-10-22 11:40:00,86.38,86.59,86.36,86.5,102700.0,56.3926,56.5297,56.3795,56.4709,102700.0
2014-10-22 11:45:00,86.51,86.63,86.47,86.53,178100.0,56.4774,56.5558,56.4513,56.4905,178100.0
2014-10-22 11:50:00,86.53,86.56,86.33,86.34,139400.0,56.4905,56.5101,56.3599,56.3665,139400.0
2014-10-22 11:55:00,86.34,86.46,86.34,86.34,199900.0,56.3665,56.4448,56.3665,56.3665,199900.0
2014-10-22 12:00:00,86.34,86.42,86.15,86.21,236200.0,56.3665,56.4187,56.2424,56.2816,236200.0
2014-10-22 12:05:00,86.22,86.32,86.09,86.31,304400.0,56.2881,56.3534,56.2033,56.3469,304400.0
2014-10-22 12:10:00,86.31,86.39,86.07,86.11,306700.0,56.3469,56.3991,56.1902,56.2163,306700.0
2014-10-22 12:15:00,86.11,86.16,85.92,85.92,329000.0,56.2163,56.249,56.0923,56.0923,329000.0
2014-10-22 12:20:00,85.92,85.96,85.82,85.94,233900.0,56.0923,56.1184,56.027,56.1053,233900.0
2014-10-22 12:25:00,85.95,86.07,85.89,85.99,282700.0,56.1119,56.1902,56.0727,56.138,282700.0
2014-10-22 12:30:00,85.99,85.99,85.75,85.75,244000.0,56.138,56.138,55.9813,55.9813,244000.0
2014-10-22 12:35:00,85.75,85.81,85.47,85.5,268500.0,55.9813,56.0205,55.7985,55.8181,268500.0
2014-10-22 12:40:00,85.49,85.54,85.31,85.33,537800.0,55.8115,55.8442,55.694,55.7071,537800.0
2014-10-22 12:45:00,85.33,85.52,85.27,85.34,296000.0,55.7071,55.8311,55.6679,55.7136,296000.0
2014-10-22 12:50:00,85.33,85.56,85.27,85.48,441800.0,55.7071,55.8572,55.6679,55.805,441800.0
2014-10-22 12:55:00,85.47,85.71,85.39,85.66,394600.0,55.7985,55.9552,55.7463,55.9225,394600.0
2014-10-22 13:00:00,85.67,85.82,85.63,85.8,602000.0,55.9291,56.027,55.9029,56.0139,602000.0
2014-10-22 13:05:00,85.8,85.93,85.69,85.91,561500.0,56.0139,56.0988,55.9421,56.0857,561500.0
2014-10-22 13:10:00,85.91,85.93,85.66,85.71,245200.0,56.0857,56.0988,55.9225,55.9552,245200.0
2014-10-22 13:15:00,85.69,85.72,85.55,85.62,162600.0,55.9421,55.9617,55.8507,55.8964,162600.0
2014-10-22 13:20:00,85.61,85.64,85.39,85.39,256200.0,55.8899,55.9095,55.7463,55.7463,256200.0
2014-10-22 13:25:00,85.39,85.43,85.14,85.21,616100.0,55.7463,55.7724,55.5831,55.6288,616100.0
2014-10-22 13:30:00,85.2,85.26,85.07,85.17,292100.0,55.6222,55.6614,55.5374,55.6026,292100.0
2014-10-22 13:35:00,85.18,85.36,85.16,85.31,230100.0,55.6092,55.7267,55.5961,55.694,230100.0
2014-10-22 13:40:00,85.31,85.48,85.31,85.42,216700.0,55.694,55.805,55.694,55.7659,216700.0
2014-10-22 13:45:00,85.42,85.45,85.11,85.13,200700.0,55.7659,55.7854,55.5635,55.5765,200700.0
2014-10-22 13:50:00,85.13,85.26,85.05,85.18,347600.0,55.5765,55.6614,55.5243,55.6092,347600.0
2014-10-22 13:55:00,85.16,85.18,84.81,84.86,1114300.0,55.5961,55.6092,55.3676,55.4003,1114300.0
2014-10-22 14:00:00,84.85,85.07,84.77,85.0,455100.0,55.3937,55.5374,55.3415,55.4917,455100.0
2014-10-22 14:05:00,84.99,85.17,84.95,85.17,421200.0,55.4851,55.6026,55.459,55.6026,421200.0
2014-10-22 14:10:00,85.16,85.27,85.12,85.22,281700.0,55.5961,55.6679,55.57,55.6353,281700.0
2014-10-22 14:15:00,85.21,85.21,85.01,85.01,175400.0,55.6288,55.6288,55.4982,55.4982,175400.0
2014-10-22 14:20:00,85.01,85.05,84.75,84.87,418700.0,55.4982,55.5243,55.3284,55.4068,418700.0
2014-10-22 14:25:00,84.88,85.09,84.84,84.86,498900.0,55.4133,55.5504,55.3872,55.4003,498900.0
2014-10-22 14:30:00,84.86,84.9,84.64,84.66,455600.0,55.4003,55.4264,55.2566,55.2697,455600.0
2014-10-22 14:35:00,84.66,84.84,84.65,84.73,343300.0,55.2697,55.3872,55.2632,55.3154,343300.0
2014-10-22 14:40:00,84.72,85.04,84.72,84.98,415000.0,55.3089,55.5178,55.3089,55.4786,415000.0
2014-10-22 14:45:00,84.98,85.05,84.9,84.95,269500.0,55.4786,55.5243,55.4264,55.459,269500.0
2014-10-22 14:50:00,84.95,84.96,84.7,84.73,328600.0,55.459,55.4655,55.2958,55.3154,328600.0
2014-10-22 14:55:00,84.74,85.13,84.74,85.08,343900.0,55.3219,55.5765,55.3219,55.5439,343900.0
2014-10-22 15:00:00,85.09,85.15,84.92,85.01,615300.0,55.5504,55.5896,55.4394,55.4982,615300.0
2014-10-22 15:05:00,85.02,85.02,84.87,84.9,361000.0,55.5047,55.5047,55.4068,55.4264,361000.0
2014-10-22 15:10:00,84.9,84.95,84.77,84.84,381500.0,55.4264,55.459,55.3415,55.3872,381500.0
2014-10-22 15:15:00,84.83,84.91,84.76,84.76,363600.0,55.3807,55.4329,55.335,55.335,363600.0
2014-10-22 15:20:00,84.77,84.83,84.67,84.69,532800.0,55.3415,55.3807,55.2762,55.2893,532800.0
2014-10-22 15:25:00,84.69,84.83,84.69,84.79,426100.0,55.2893,55.3807,55.2893,55.3546,426100.0
2014-10-22 15:30:00,84.8,84.81,84.61,84.64,432500.0,55.3611,55.3676,55.237,55.2566,432500.0
2014-10-22 15:35:00,84.65,84.72,84.54,84.6,528800.0,55.2632,55.3089,55.1913,55.2305,528800.0
2014-10-22 15:40:00,84.6,84.62,84.4,84.4,741700.0,55.2305,55.2436,55.1,55.1,741700.0
2014-10-22 15:45:00,84.41,84.48,84.32,84.32,431600.0,55.1065,55.1522,55.0477,55.0477,431600.0
2014-10-22 15:50:00,84.32,84.41,84.31,84.35,969900.0,55.0477,55.1065,55.0412,55.0673,969900.0
2014-10-22 15:55:00,84.35,84.36,84.28,84.35,982300.0,55.0673,55.0738,55.0216,55.0673,982300.0
2014-10-23 09:30:00,85.52,86.04,85.51,85.79,937300.0,55.8311,56.1706,55.8246,56.0074,937300.0
2014-10-23 09:35:00,85.8,85.84,85.4,85.58,519800.0,56.0139,56.04,55.7528,55.8703,519800.0
2014-10-23 09:40:00,85.58,85.66,85.32,85.37,571400.0,55.8703,55.9225,55.7006,55.7332,571400.0
2014-10-23 09:45:00,85.38,85.47,85.23,85.28,349200.0,55.7397,55.7985,55.6418,55.6745,349200.0
2014-10-23 09:50:00,85.28,85.38,85.07,85.36,708900.0,55.6745,55.7397,55.5374,55.7267,708900.0
2014-10-23 09:55:00,85.36,85.51,85.32,85.35,199300.0,55.7267,55.8246,55.7006,55.7202,199300.0
2014-10-23 10:00:00,85.33,85.82,85.33,85.8,469900.0,55.7071,56.027,55.7071,56.0139,469900.0
2014-10-23 10:05:00,85.8,86.04,85.74,85.83,628400.0,56.0139,56.1706,55.9748,56.0335,628400.0
2014-10-23 10:10:00,85.84,85.93,85.68,85.92,340500.0,56.04,56.0988,55.9356,56.0923,340500.0
2014-10-23 10:15:00,85.92,86.1,85.91,86.08,473100.0,56.0923,56.2098,56.0857,56.1967,473100.0
2014-10-23 10:20:00,86.07,86.12,86.01,86.05,355500.0,56.1902,56.2228,56.151,56.1771,355500.0
2014-10-23 10:25:00,86.06,86.07,85.9,85.9,189500.0,56.1837,56.1902,56.0792,56.0792,189500.0
2014-10-23 10:30:00,85.9,86.18,85.9,86.16,265100.0,56.0792,56.262,56.0792,56.249,265100.0
2014-10-23 10:35:00,86.15,86.23,86.06,86.13,461100.0,56.2424,56.2947,56.1837,56.2294,461100.0
2014-10-23 10:40:00,86.14,86.4,86.08,86.4,220800.0,56.2359,56.4056,56.1967,56.4056,220800.0
2014-10-23 10:45:00,86.4,86.52,86.32,86.41,255900.0,56.4056,56.484,56.3534,56.4122,255900.0
2014-10-23 10:50:00,86.4,86.54,86.27,86.51,284300.0,56.4056,56.497,56.3208,56.4774,284300.0
2014-10-23 10:55:00,86.52,86.54,86.35,86.41,260200.0,56.484,56.497,56.373,56.4122,260200.0
2014-10-23 11:00:00,86.41,86.42,86.26,86.28,282100.0,56.4122,56.4187,56.3142,56.3273,282100.0
2014-10-23 11:05:00,86.29,86.69,86.29,86.66,404200.0,56.3338,56.595,56.3338,56.5754,404200.0
2014-10-23 11:10:00,86.67,86.69,86.5,86.63,237600.0,56.5819,56.595,56.4709,56.5558,237600.0
2014-10-23 11:15:00,86.63,86.63,86.39,86.44,235800.0,56.5558,56.5558,56.3991,56.4317,235800.0
2014-10-23 11:20:00,86.44,86.45,86.29,86.32,263800.0,56.4317,56.4383,56.3338,56.3534,263800.0
2014-10-23 11:25:00,86.33,86.46,86.27,86.27,176700.0,56.3599,56.4448,56.3208,56.3208,176700.0
2014-10-23 11:30:00,86.27,86.32,86.03,86.21,341400.0,56.3208,56.3534,56.1641,56.2816,341400.0
2014-10-23 11:35:00,86.2,86.2,85.93,86.0,285000.0,56.2751,56.2751,56.0988,56.1445,285000.0
2014-10-23 11:40:00,85.98,86.18,85.98,86.16,153300.0,56.1314,56.262,56.1314,56.249,153300.0
2014-10-23 11:45:00,86.17,86.17,85.91,85.99,235000.0,56.2555,56.2555,56.0857,56.138,235000.0
2014-10-23 11:50:00,85.99,86.15,85.96,86.0,193800.0,56.138,56.2424,56.1184,56.1445,193800.0
2014-10-23 11:55:00,85.99,86.13,85.97,86.07,206000.0,56.138,56.2294,56.1249,56.1902,206000.0
2014-10-23 12:00:00,86.06,86.2,85.96,86.2,192500.0,56.1837,56.2751,56.1184,56.2751,192500.0
2014-10-23 12:05:00,86.2,86.33,86.16,86.3,219100.0,56.2751,56.3599,56.249,56.3404,219100.0
2014-10-23 12:10:00,86.3,86.39,86.25,86.33,242700.0,56.3404,56.3991,56.3077,56.3599,242700.0
2014-10-23 12:15:00,86.33,86.48,86.33,86.42,208100.0,56.3599,56.4579,56.3599,56.4187,208100.0
2014-10-23 12:20:00,86.42,86.46,86.26,86.29,169000.0,56.4187,56.4448,56.3142,56.3338,169000.0
2014-10-23 12:25:00,86.29,86.36,86.21,86.36,226200.0,56.3338,56.3795,56.2816,56.3795,226200.0
2014-10-23 12:30:00,86.35,86.35,86.07,86.1,300100.0,56.373,56.373,56.1902,56.2098,300100.0
2014-10-23 12:35:00,86.1,86.1,85.95,85.97,199200.0,56.2098,56.2098,56.1119,56.1249,199200.0
2014-10-23 12:40:00,85.97,86.0,85.86,85.93,125100.0,56.1249,56.1445,56.0531,56.0988,125100.0
2014-10-23 12:45:00,85.94,86.1,85.94,86.03,207100.0,56.1053,56.2098,56.1053,56.1641,207100.0
2014-10-23 12:50:00,86.03,86.15,86.02,86.11,146700.0,56.1641,56.2424,56.1576,56.2163,146700.0
2014-10-23 12:55:00,86.11,86.11,85.95,86.07,151800.0,56.2163,56.2163,56.1119,56.1902,151800.0
2014-10-23 13:00:00,86.08,86.18,86.02,86.1,179500.0,56.1967,56.262,56.1576,56.2098,179500.0
2014-10-23 13:05:00,86.1,86.26,86.09,86.21,169500.0,56.2098,56.3142,56.2033,56.2816,169500.0
2014-10-23 13:10:00,86.21,86.39,86.18,86.36,125300.0,56.2816,56.3991,56.262,56.3795,125300.0
2014-10-23 13:15:00,86.36,86.44,86.22,86.22,144600.0,56.3795,56.4317,56.2881,56.2881,144600.0
2014-10-23 13:20:00,86.21,86.21,86.06,86.11,157900.0,56.2816,56.2816,56.1837,56.2163,157900.0
2014-10-23 13:25:00,86.11,86.32,86.08,86.32,119700.0,56.2163,56.3534,56.1967,56.3534,119700.0
2014-10-23 13:30:00,86.32,86.36,86.22,86.28,164500.0,56.3534,56.3795,56.2881,56.3273,164500.0
2014-10-23 13:35:00,86.29,86.3,86.21,86.25,96100.0,56.3338,56.3404,56.2816,56.3077,96100.0
2014-10-23 13:40:00,86.24,86.25,86.15,86.25,97100.0,56.3012,56.3077,56.2424,56.3077,97100.0
2014-10-23 13:45:00,86.25,86.36,86.16,86.29,112400.0,56.3077,56.3795,56.249,56.3338,112400.0
2014-10-23 13:50:00,86.29,86.36,86.23,86.29,142400.0,56.3338,56.3795,56.2947,56.3338,142400.0
2014-10-23 13:55:00,86.29,86.38,86.29,86.31,413100.0,56.3338,56.3926,56.3338,56.3469,413100.0
2014-10-23 14:00:00,86.32,86.58,86.31,86.53,292100.0,56.3534,56.5231,56.3469,56.4905,292100.0
2014-10-23 14:05:00,86.53,86.54,86.4,86.4,131100.0,56.4905,56.497,56.4056,56.4056,131100.0
2014-10-23 14:10:00,86.4,86.61,86.4,86.59,105600.0,56.4056,56.5427,56.4056,56.5297,105600.0
2014-10-23 14:15:00,86.6,86.65,86.54,86.64,109600.0,56.5362,56.5688,56.497,56.5623,109600.0
2014-10-23 14:20:00,86.64,86.75,86.58,86.72,206400.0,56.5623,56.6341,56.5231,56.6145,206400.0
2014-10-23 14:25:00,86.73,86.81,86.67,86.73,258200.0,56.6211,56.6733,56.5819,56.6211,258200.0
2014-10-23 14:30:00,86.73,86.73,86.5,86.5,155600.0,56.6211,56.6211,56.4709,56.4709,155600.0
2014-10-23 14:35:00,86.5,86.59,86.45,86.56,126800.0,56.4709,56.5297,56.4383,56.5101,126800.0
2014-10-23 14:40:00,86.54,86.61,86.48,86.6,170900.0,56.497,56.5427,56.4579,56.5362,170900.0
2014-10-23 14:45:00,86.61,86.68,86.55,86.57,166800.0,56.5427,56.5884,56.5036,56.5166,166800.0
2014-10-23 14:50:00,86.57,86.61,86.33,86.35,318500.0,56.5166,56.5427,56.3599,56.373,318500.0
2014-10-23 14:55:00,86.35,86.35,85.91,86.26,959700.0,56.373,56.373,56.0857,56.3142,959700.0
2014-10-23 15:00:00,86.26,86.26,85.87,85.87,918400.0,56.3142,56.3142,56.0596,56.0596,918400.0
2014-10-23 15:05:00,85.87,86.09,85.86,86.0,609800.0,56.0596,56.2033,56.0531,56.1445,609800.0
2014-10-23 15:10:00,86.0,86.19,85.95,86.01,639300.0,56.1445,56.2685,56.1119,56.151,639300.0
2014-10-23 15:15:00,86.01,86.15,85.91,85.97,696700.0,56.151,56.2424,56.0857,56.1249,696700.0
2014-10-23 15:20:00,85.96,86.15,85.92,86.03,543300.0,56.1184,56.2424,56.0923,56.1641,543300.0
2014-10-23 15:25:00,86.02,86.14,85.96,86.08,523100.0,56.1576,56.2359,56.1184,56.1967,523100.0
2014-10-23 15:30:00,86.08,86.42,86.02,86.4,733800.0,56.1967,56.4187,56.1576,56.4056,733800.0
2014-10-23 15:35:00,86.4,86.41,86.09,86.19,471300.0,56.4056,56.4122,56.2033,56.2685,471300.0
2014-10-23 15:40:00,86.19,86.23,86.0,86.22,375800.0,56.2685,56.2947,56.1445,56.2881,375800.0
2014-10-23 15:45:00,86.23,86.23,86.08,86.09,361500.0,56.2947,56.2947,56.1967,56.2033,361500.0
2014-10-23 15:50:00,86.09,86.13,85.9,85.95,415600.0,56.2033,56.2294,56.0792,56.1119,415600.0
2014-10-23 15:55:00,85.95,85.97,85.81,85.95,832400.0,56.1119,56.1249,56.0205,56.1119,832400.0
2014-10-24 09:30:00,85.94,86.09,84.93,85.15,807500.0,56.1053,56.2033,55.446,55.5896,807500.0
2014-10-24 09:35:00,85.14,85.92,85.11,85.7,891500.0,55.5831,56.0923,55.5635,55.9486,891500.0
2014-10-24 09:40:00,85.71,85.75,85.47,85.62,703200.0,55.9552,55.9813,55.7985,55.8964,703200.0
2014-10-24 09:45:00,85.62,85.64,85.4,85.4,434200.0,55.8964,55.9095,55.7528,55.7528,434200.0
2014-10-24 09:50:00,85.41,85.42,84.9,84.93,975300.0,55.7593,55.7659,55.4264,55.446,975300.0
2014-10-24 09:55:00,84.93,85.1,84.93,85.0,563500.0,55.446,55.5569,55.446,55.4917,563500.0
2014-10-24 10:00:00,85.0,85.17,84.72,84.77,995600.0,55.4917,55.6026,55.3089,55.3415,995600.0
2014-10-24 10:05:00,84.78,84.81,84.47,84.71,1197100.0,55.348,55.3676,55.1456,55.3023,1197100.0
2014-10-24 10:10:00,84.71,85.04,84.65,85.02,602700.0,55.3023,55.5178,55.2632,55.5047,602700.0
2014-10-24 10:15:00,85.02,85.08,84.89,84.93,567500.0,55.5047,55.5439,55.4198,55.446,567500.0
2014-10-24 10:20:00,84.94,84.96,84.65,84.69,676800.0,55.4525,55.4655,55.2632,55.2893,676800.0
2014-10-24 10:25:00,84.68,84.96,84.59,84.92,418400.0,55.2827,55.4655,55.224,55.4394,418400.0
2014-10-24 10:30:00,84.91,85.06,84.89,85.03,559900.0,55.4329,55.5308,55.4198,55.5112,559900.0
2014-10-24 10:35:00,85.03,85.07,84.71,84.72,283300.0,55.5112,55.5374,55.3023,55.3089,283300.0
2014-10-24 10:40:00,84.73,84.82,84.68,84.76,176200.0,55.3154,55.3741,55.2827,55.335,176200.0
2014-10-24 10:45:00,84.76,84.8,84.58,84.65,213600.0,55.335,55.3611,55.2175,55.2632,213600.0
2014-10-24 10:50:00,84.64,84.91,84.62,84.74,295900.0,55.2566,55.4329,55.2436,55.3219,295900.0
2014-10-24 10:55:00,84.73,85.01,84.72,84.98,449800.0,55.3154,55.4982,55.3089,55.4786,449800.0
2014-10-24 11:00:00,84.97,85.1,84.89,84.93,247800.0,55.4721,55.5569,55.4198,55.446,247800.0
2014-10-24 11:05:00,84.94,85.04,84.83,84.84,198800.0,55.4525,55.5178,55.3807,55.3872,198800.0
2014-10-24 11:10:00,84.86,85.07,84.86,84.97,158100.0,55.4003,55.5374,55.4003,55.4721,158100.0
2014-10-24 11:15:00,84.97,85.13,84.97,85.06,426200.0,55.4721,55.5765,55.4721,55.5308,426200.0
2014-10-24 11:20:00,85.06,85.25,85.06,85.19,176500.0,55.5308,55.6549,55.5308,55.6157,176500.0
2014-10-24 11:25:00,85.19,85.4,85.19,85.34,351100.0,55.6157,55.7528,55.6157,55.7136,351100.0
2014-10-24 11:30:00,85.34,85.4,85.23,85.23,232200.0,55.7136,55.7528,55.6418,55.6418,232200.0
2014-10-24 11:35:00,85.23,85.53,85.15,85.48,435700.0,55.6418,55.8377,55.5896,55.805,435700.0
2014-10-24 11:40:00,85.48,85.6,85.48,85.56,240900.0,55.805,55.8834,55.805,55.8572,240900.0
2014-10-24 11:45:00,85.55,85.62,85.45,85.47,168200.0,55.8507,55.8964,55.7854,55.7985,168200.0
2014-10-24 11:50:00,85.46,85.52,85.39,85.39,116800.0,55.792,55.8311,55.7463,55.7463,116800.0
2014-10-24 11:55:00,85.39,85.44,85.32,85.41,91600.0,55.7463,55.7789,55.7006,55.7593,91600.0
2014-10-24 12:00:00,85.4,85.44,85.31,85.41,74300.0,55.7528,55.7789,55.694,55.7593,74300.0
2014-10-24 12:05:00,85.41,85.42,85.3,85.39,103400.0,55.7593,55.7659,55.6875,55.7463,103400.0
2014-10-24 12:10:00,85.38,85.63,85.35,85.63,105400.0,55.7397,55.9029,55.7202,55.9029,105400.0
2014-10-24 12:15:00,85.64,85.8,85.61,85.66,295600.0,55.9095,56.0139,55.8899,55.9225,295600.0
2014-10-24 12:20:00,85.66,85.66,85.49,85.57,188300.0,55.9225,55.9225,55.8115,55.8638,188300.0
2014-10-24 12:25:00,85.57,85.68,85.5,85.55,685700.0,55.8638,55.9356,55.8181,55.8507,685700.0
2014-10-24 12:30:00,85.55,85.65,85.47,85.65,208700.0,55.8507,55.916,55.7985,55.916,208700.0
2014-10-24 12:35:00,85.65,85.71,85.45,85.48,143000.0,55.916,55.9552,55.7854,55.805,143000.0
2014-10-24 12:40:00,85.48,85.64,85.45,85.62,103100.0,55.805,55.9095,55.7854,55.8964,103100.0
2014-10-24 12:45:00,85.61,85.61,85.47,85.49,84000.0,55.8899,55.8899,55.7985,55.8115,84000.0
2014-10-24 12:50:00,85.49,85.54,85.32,85.34,292800.0,55.8115,55.8442,55.7006,55.7136,292800.0
2014-10-24 12:55:00,85.33,85.5,85.32,85.43,172500.0,55.7071,55.8181,55.7006,55.7724,172500.0
2014-10-24 13:00:00,85.43,85.57,85.35,85.46,219100.0,55.7724,55.8638,55.7202,55.792,219100.0
2014-10-24 13:05:00,85.47,85.49,85.33,85.33,157700.0,55.7985,55.8115,55.7071,55.7071,157700.0
2014-10-24 13:10:00,85.33,85.49,85.22,85.3,303100.0,55.7071,55.8115,55.6353,55.6875,303100.0
2014-10-24 13:15:00,85.3,85.32,85.21,85.24,163700.0,55.6875,55.7006,55.6288,55.6483,163700.0
2014-10-24 13:20:00,85.24,85.33,85.21,85.25,173700.0,55.6483,55.7071,55.6288,55.6549,173700.0
2014-10-24 13:25:00,85.23,85.38,85.22,85.35,95300.0,55.6418,55.7397,55.6353,55.7202,95300.0
2014-10-24 13:30:00,85.35,85.4,85.23,85.4,173900.0,55.7202,55.7528,55.6418,55.7528,173900.0
2014-10-24 13:35:00,85.39,85.47,85.32,85.41,181400.0,55.7463,55.7985,55.7006,55.7593,181400.0
2014-10-24 13:40:00,85.41,85.48,85.33,85.33,114100.0,55.7593,55.805,55.7071,55.7071,114100.0
2014-10-24 13:45:00,85.34,85.43,85.34,85.39,92700.0,55.7136,55.7724,55.7136,55.7463,92700.0
2014-10-24 13:50:00,85.39,85.52,85.39,85.5,85400.0,55.7463,55.8311,55.7463,55.8181,85400.0
2014-10-24 13:55:00,85.5,85.53,85.38,85.43,108500.0,55.8181,55.8377,55.7397,55.7724,108500.0
2014-10-24 14:00:00,85.44,85.45,85.25,85.25,210900.0,55.7789,55.7854,55.6549,55.6549,210900.0
2014-10-24 14:05:00,85.25,85.49,85.25,85.46,161900.0,55.6549,55.8115,55.6549,55.792,161900.0
2014-10-24 14:10:00,85.45,85.48,85.24,85.27,145000.0,55.7854,55.805,55.6483,55.6679,145000.0
2014-10-24 14:15:00,85.27,85.36,85.27,85.3,238300.0,55.6679,55.7267,55.6679,55.6875,238300.0
2014-10-24 14:20:00,85.3,85.39,85.3,85.35,171700.0,55.6875,55.7463,55.6875,55.7202,171700.0
2014-10-24 14:25:00,85.36,85.47,85.35,85.43,183100.0,55.7267,55.7985,55.7202,55.7724,183100.0
2014-10-24 14:30:00,85.44,85.47,85.33,85.38,136900.0,55.7789,55.7985,55.7071,55.7397,136900.0
2014-10-24 14:35:00,85.38,85.49,85.36,85.47,171600.0,55.7397,55.8115,55.7267,55.7985,171600.0
2014-10-24 14:40:00,85.47,85.51,85.45,85.48,122900.0,55.7985,55.8246,55.7854,55.805,122900.0
2014-10-24 14:45:00,85.48,85.54,85.46,85.53,159400.0,55.805,55.8442,55.792,55.8377,159400.0
2014-10-24 14:50:00,85.53,85.53,85.44,85.51,308700.0,55.8377,55.8377,55.7789,55.8246,308700.0
2014-10-24 14:55:00,85.51,85.53,85.43,85.43,209400.0,55.8246,55.8377,55.7724,55.7724,209400.0
2014-10-24 15:00:00,85.42,85.57,85.42,85.52,210900.0,55.7659,55.8638,55.7659,55.8311,210900.0
2014-10-24 15:05:00,85.52,85.54,85.45,85.51,303700.0,55.8311,55.8442,55.7854,55.8246,303700.0
2014-10-24 15:10:00,85.51,85.51,85.39,85.4,298300.0,55.8246,55.8246,55.7463,55.7528,298300.0
2014-10-24 15:15:00,85.4,85.51,85.38,85.47,185900.0,55.7528,55.8246,55.7397,55.7985,185900.0
2014-10-24 15:20:00,85.46,85.48,85.38,85.46,119600.0,55.792,55.805,55.7397,55.792,119600.0
2014-10-24 15:25:00,85.46,85.5,85.4,85.49,105200.0,55.792,55.8181,55.7528,55.8115,105200.0
2014-10-24 15:30:00,85.49,85.53,85.45,85.47,219800.0,55.8115,55.8377,55.7854,55.7985,219800.0
2014-10-24 15:35:00,85.47,85.52,85.46,85.48,190400.0,55.7985,55.8311,55.792,55.805,190400.0
2014-10-24 15:40:00,85.48,85.61,85.47,85.6,296500.0,55.805,55.8899,55.7985,55.8834,296500.0
2014-10-24 15:45:00,85.61,85.65,85.55,85.59,370700.0,55.8899,55.916,55.8507,55.8768,370700.0
2014-10-24 15:50:00,85.59,85.62,85.54,85.56,385400.0,55.8768,55.8964,55.8442,55.8572,385400.0
2014-10-24 15:55:00,85.57,85.65,85.57,85.61,671100.0,55.8638,55.916,55.8638,55.8899,671100.0
2014-10-27 09:30:00,84.24,84.29,83.58,83.88,996700.0,54.9955,55.0281,54.5646,54.7605,996700.0
2014-10-27 09:35:00,83.88,83.89,83.57,83.65,940000.0,54.7605,54.767,54.5581,54.6103,940000.0
2014-10-27 09:40:00,83.65,83.67,83.32,83.47,661500.0,54.6103,54.6234,54.3949,54.4928,661500.0
2014-10-27 09:45:00,83.46,83.46,83.14,83.16,632200.0,54.4863,54.4863,54.2774,54.2904,632200.0
2014-10-27 09:50:00,83.16,83.16,82.94,83.04,918300.0,54.2904,54.2904,54.1468,54.2121,918300.0
2014-10-27 09:55:00,83.06,83.38,83.0,83.38,564300.0,54.2251,54.4341,54.186,54.4341,564300.0
2014-10-27 10:00:00,83.38,83.43,83.05,83.06,877800.0,54.4341,54.4667,54.2186,54.2251,877800.0
2014-10-27 10:05:00,83.06,83.29,83.0,83.26,429800.0,54.2251,54.3753,54.186,54.3557,429800.0
2014-10-27 10:10:00,83.26,83.46,83.24,83.34,389900.0,54.3557,54.4863,54.3427,54.4079,389900.0
2014-10-27 10:15:00,83.34,83.4,83.25,83.28,314600.0,54.4079,54.4471,54.3492,54.3688,314600.0
2014-10-27 10:20:00,83.28,83.47,83.16,83.45,396600.0,54.3688,54.4928,54.2904,54.4797,396600.0
2014-10-27 10:25:00,83.45,83.46,83.27,83.44,394300.0,54.4797,54.4863,54.3622,54.4732,394300.0
2014-10-27 10:30:00,83.44,83.44,83.23,83.32,288900.0,54.4732,54.4732,54.3361,54.3949,288900.0
2014-10-27 10:35:00,83.32,83.39,83.2,83.22,202800.0,54.3949,54.4406,54.3165,54.3296,202800.0
2014-10-27 10:40:00,83.21,83.7,83.21,83.63,484700.0,54.3231,54.643,54.3231,54.5973,484700.0
2014-10-27 10:45:00,83.64,83.83,83.62,83.83,404700.0,54.6038,54.7278,54.5907,54.7278,404700.0
2014-10-27 10:50:00,83.83,83.84,83.63,83.64,214100.0,54.7278,54.7344,54.5973,54.6038,214100.0
2014-10-27 10:55:00,83.64,83.77,83.56,83.77,167900.0,54.6038,54.6887,54.5516,54.6887,167900.0
2014-10-27 11:00:00,83.77,83.84,83.67,83.81,203800.0,54.6887,54.7344,54.6234,54.7148,203800.0
2014-10-27 11:05:00,83.81,83.94,83.76,83.94,302400.0,54.7148,54.7996,54.6821,54.7996,302400.0
2014-10-27 11:10:00,83.94,84.07,83.85,83.86,346200.0,54.7996,54.8845,54.7409,54.7474,346200.0
2014-10-27 11:15:00,83.87,83.95,83.72,83.83,198900.0,54.7539,54.8062,54.656,54.7278,198900.0
2014-10-27 11:20:00,83.84,83.91,83.76,83.82,114300.0,54.7344,54.7801,54.6821,54.7213,114300.0
2014-10-27 11:25:00,83.81,83.86,83.72,83.84,137600.0,54.7148,54.7474,54.656,54.7344,137600.0
2014-10-27 11:30:00,83.83,83.88,83.56,83.56,151000.0,54.7278,54.7605,54.5516,54.5516,151000.0
2014-10-27 11:35:00,83.56,83.56,83.34,83.42,287400.0,54.5516,54.5516,54.4079,54.4602,287400.0
2014-10-27 11:40:00,83.42,83.47,83.27,83.47,213300.0,54.4602,54.4928,54.3622,54.4928,213300.0
2014-10-27 11:45:00,83.48,83.49,83.27,83.44,188200.0,54.4993,54.5059,54.3622,54.4732,188200.0
2014-10-27 11:50:00,83.44,83.44,83.23,83.29,190800.0,54.4732,54.4732,54.3361,54.3753,190800.0
2014-10-27 11:55:00,83.3,83.53,83.29,83.42,171600.0,54.3818,54.532,54.3753,54.4602,171600.0
2014-10-27 12:00:00,83.41,83.55,83.39,83.49,151600.0,54.4536,54.545,54.4406,54.5059,151600.0
2014-10-27 12:05:00,83.49,83.72,83.49,83.64,185800.0,54.5059,54.656,54.5059,54.6038,185800.0
2014-10-27 12:10:00,83.64,83.69,83.53,83.59,84200.0,54.6038,54.6364,54.532,54.5711,84200.0
2014-10-27 12:15:00,83.59,83.65,83.37,83.63,163900.0,54.5711,54.6103,54.4275,54.5973,163900.0
2014-10-27 12:20:00,83.63,83.71,83.48,83.5,275600.0,54.5973,54.6495,54.4993,54.5124,275600.0
2014-10-27 12:25:00,83.49,83.55,83.42,83.44,236500.0,54.5059,54.545,54.4602,54.4732,236500.0
2014-10-27 12:30:00,83.45,83.55,83.37,83.55,320100.0,54.4797,54.545,54.4275,54.545,320100.0
2014-10-27 12:35:00,83.56,83.64,83.47,83.56,159200.0,54.5516,54.6038,54.4928,54.5516,159200.0
2014-10-27 12:40:00,83.55,83.6,83.46,83.59,103100.0,54.545,54.5777,54.4863,54.5711,103100.0
2014-10-27 12:45:00,83.59,83.69,83.44,83.53,146400.0,54.5711,54.6364,54.4732,54.532,146400.0
2014-10-27 12:50:00,83.55,83.65,83.48,83.56,190000.0,54.545,54.6103,54.4993,54.5516,190000.0
2014-10-27 12:55:00,83.55,83.67,83.55,83.64,143000.0,54.545,54.6234,54.545,54.6038,143000.0
2014-10-27 13:00:00,83.64,83.88,83.63,83.84,260900.0,54.6038,54.7605,54.5973,54.7344,260900.0
2014-10-27 13:05:00,83.84,83.91,83.66,83.75,176700.0,54.7344,54.7801,54.6168,54.6756,176700.0
2014-10-27 13:10:00,83.75,83.83,83.67,83.83,209900.0,54.6756,54.7278,54.6234,54.7278,209900.0
2014-10-27 13:15:00,83.82,83.94,83.78,83.92,152300.0,54.7213,54.7996,54.6952,54.7866,152300.0
2014-10-27 13:20:00,83.93,83.99,83.86,83.86,316600.0,54.7931,54.8323,54.7474,54.7474,316600.0
2014-10-27 13:25:00,83.86,83.87,83.78,83.84,175900.0,54.7474,54.7539,54.6952,54.7344,175900.0
2014-10-27 13:30:00,83.85,83.9,83.76,83.77,96300.0,54.7409,54.7735,54.6821,54.6887,96300.0
2014-10-27 13:35:00,83.78,83.86,83.73,83.76,179200.0,54.6952,54.7474,54.6625,54.6821,179200.0
2014-10-27 13:40:00,83.75,83.77,83.65,83.66,71000.0,54.6756,54.6887,54.6103,54.6168,71000.0
2014-10-27 13:45:00,83.65,83.71,83.6,83.64,166100.0,54.6103,54.6495,54.5777,54.6038,166100.0
2014-10-27 13:50:00,83.64,83.64,83.51,83.57,179800.0,54.6038,54.6038,54.5189,54.5581,179800.0
2014-10-27 13:55:00,83.58,83.66,83.56,83.61,158400.0,54.5646,54.6168,54.5516,54.5842,158400.0
2014-10-27 14:00:00,83.61,83.61,83.46,83.49,147200.0,54.5842,54.5842,54.4863,54.5059,147200.0
2014-10-27 14:05:00,83.49,83.54,83.43,83.49,84100.0,54.5059,54.5385,54.4667,54.5059,84100.0
2014-10-27 14:10:00,83.5,83.65,83.49,83.63,83400.0,54.5124,54.6103,54.5059,54.5973,83400.0
2014-10-27 14:15:00,83.63,83.76,83.57,83.75,143300.0,54.5973,54.6821,54.5581,54.6756,143300.0
2014-10-27 14:20:00,83.75,83.8,83.71,83.78,210800.0,54.6756,54.7082,54.6495,54.6952,210800.0
2014-10-27 14:25:00,83.77,83.78,83.61,83.68,178100.0,54.6887,54.6952,54.5842,54.6299,178100.0
2014-10-27 14:30:00,83.67,83.73,83.55,83.71,190000.0,54.6234,54.6625,54.545,54.6495,190000.0
2014-10-27 14:35:00,83.72,83.81,83.71,83.75,132800.0,54.656,54.7148,54.6495,54.6756,132800.0
2014-10-27 14:40:00,83.77,83.85,83.7,83.77,166700.0,54.6887,54.7409,54.643,54.6887,166700.0
2014-10-27 14:45:00,83.77,83.8,83.69,83.79,89100.0,54.6887,54.7082,54.6364,54.7017,89100.0
2014-10-27 14:50:00,83.79,83.84,83.71,83.71,204000.0,54.7017,54.7344,54.6495,54.6495,204000.0
2014-10-27 14:55:00,83.71,83.73,83.64,83.71,209000.0,54.6495,54.6625,54.6038,54.6495,209000.0
2014-10-27 15:00:00,83.71,83.8,83.7,83.78,86100.0,54.6495,54.7082,54.643,54.6952,86100.0
2014-10-27 15:05:00,83.78,83.81,83.65,83.65,100200.0,54.6952,54.7148,54.6103,54.6103,100200.0
2014-10-27 15:10:00,83.64,83.73,83.58,83.6,105600.0,54.6038,54.6625,54.5646,54.5777,105600.0
2014-10-27 15:15:00,83.6,83.7,83.56,83.68,185500.0,54.5777,54.643,54.5516,54.6299,185500.0
2014-10-27 15:20:00,83.68,83.72,83.62,83.67,99900.0,54.6299,54.656,54.5907,54.6234,99900.0
2014-10-27 15:25:00,83.68,83.7,83.57,83.6,105900.0,54.6299,54.643,54.5581,54.5777,105900.0
2014-10-27 15:30:00,83.61,83.73,83.56,83.72,345100.0,54.5842,54.6625,54.5516,54.656,345100.0
2014-10-27 15:35:00,83.72,83.73,83.64,83.66,191700.0,54.656,54.6625,54.6038,54.6168,191700.0
2014-10-27 15:40:00,83.66,83.78,83.63,83.75,281400.0,54.6168,54.6952,54.5973,54.6756,281400.0
2014-10-27 15:45:00,83.74,83.76,83.65,83.75,220200.0,54.6691,54.6821,54.6103,54.6756,220200.0
2014-10-27 15:50:00,83.76,83.78,83.67,83.78,364400.0,54.6821,54.6952,54.6234,54.6952,364400.0
2014-10-27 15:55:00,83.78,83.83,83.75,83.77,794800.0,54.6952,54.7278,54.6756,54.6887,794800.0
2014-10-28 09:30:00,84.24,84.43,84.23,84.26,514000.0,54.9955,55.1195,54.989,55.0086,514000.0
2014-10-28 09:35:00,84.26,84.32,83.97,83.99,922800.0,55.0086,55.0477,54.8192,54.8323,922800.0
2014-10-28 09:40:00,83.99,84.0,83.68,83.9,1026700.0,54.8323,54.8388,54.6299,54.7735,1026700.0
2014-10-28 09:45:00,83.9,84.25,83.87,84.25,852000.0,54.7735,55.002,54.7539,55.002,852000.0
2014-10-28 09:50:00,84.25,84.45,84.25,84.39,610500.0,55.002,55.1326,55.002,55.0934,610500.0
2014-10-28 09:55:00,84.38,84.42,84.29,84.29,420100.0,55.0869,55.113,55.0281,55.0281,420100.0
2014-10-28 10:00:00,84.29,84.34,83.95,84.26,747600.0,55.0281,55.0608,54.8062,55.0086,747600.0
2014-10-28 10:05:00,84.26,84.37,84.15,84.19,702700.0,55.0086,55.0804,54.9367,54.9629,702700.0
2014-10-28 10:10:00,84.18,84.32,84.14,84.28,630700.0,54.9563,55.0477,54.9302,55.0216,630700.0
2014-10-28 10:15:00,84.29,84.3,84.11,84.11,560700.0,55.0281,55.0347,54.9106,54.9106,560700.0
2014-10-28 10:20:00,84.11,84.16,83.99,84.09,595000.0,54.9106,54.9433,54.8323,54.8976,595000.0
2014-10-28 10:25:00,84.09,84.17,83.96,84.16,853100.0,54.8976,54.9498,54.8127,54.9433,853100.0
2014-10-28 10:30:00,84.16,84.5,84.08,84.46,546500.0,54.9433,55.1652,54.891,55.1391,546500.0
2014-10-28 10:35:00,84.46,84.62,84.43,84.6,532000.0,55.1391,55.2436,55.1195,55.2305,532000.0
2014-10-28 10:40:00,84.6,84.64,84.53,84.64,173900.0,55.2305,55.2566,55.1848,55.2566,173900.0
2014-10-28 10:45:00,84.64,84.67,84.55,84.6,129900.0,55.2566,55.2762,55.1979,55.2305,129900.0
2014-10-28 10:50:00,84.6,84.88,84.58,84.87,205100.0,55.2305,55.4133,55.2175,55.4068,205100.0
2014-10-28 10:55:00,84.87,84.89,84.72,84.75,176800.0,55.4068,55.4198,55.3089,55.3284,176800.0
2014-10-28 11:00:00,84.75,85.01,84.74,85.01,202300.0,55.3284,55.4982,55.3219,55.4982,202300.0
2014-10-28 11:05:00,85.01,85.05,84.88,84.96,187700.0,55.4982,55.5243,55.4133,55.4655,187700.0
2014-10-28 11:10:00,84.95,84.97,84.73,84.75,331200.0,55.459,55.4721,55.3154,55.3284,331200.0
2014-10-28 11:15:00,84.74,84.92,84.74,84.92,199100.0,55.3219,55.4394,55.3219,55.4394,199100.0
2014-10-28 11:20:00,84.92,85.04,84.92,85.01,424300.0,55.4394,55.5178,55.4394,55.4982,424300.0
2014-10-28 11:25:00,85.01,85.02,84.93,84.94,150200.0,55.4982,55.5047,55.446,55.4525,150200.0
2014-10-28 11:30:00,84.95,84.97,84.85,84.86,80300.0,55.459,55.4721,55.3937,55.4003,80300.0
2014-10-28 11:35:00,84.85,84.88,84.71,84.75,273300.0,55.3937,55.4133,55.3023,55.3284,273300.0
2014-10-28 11:40:00,84.75,84.91,84.72,84.72,113500.0,55.3284,55.4329,55.3089,55.3089,113500.0
2014-10-28 11:45:00,84.72,84.77,84.59,84.59,142800.0,55.3089,55.3415,55.224,55.224,142800.0
2014-10-28 11:50:00,84.59,84.64,84.53,84.63,93300.0,55.224,55.2566,55.1848,55.2501,93300.0
2014-10-28 11:55:00,84.63,84.74,84.61,84.66,127200.0,55.2501,55.3219,55.237,55.2697,127200.0
2014-10-28 12:00:00,84.66,84.87,84.65,84.87,112500.0,55.2697,55.4068,55.2632,55.4068,112500.0
2014-10-28 12:05:00,84.87,84.92,84.84,84.88,127900.0,55.4068,55.4394,55.3872,55.4133,127900.0
2014-10-28 12:10:00,84.88,84.96,84.84,84.9,92800.0,55.4133,55.4655,55.3872,55.4264,92800.0
2014-10-28 12:15:00,84.89,84.95,84.79,84.82,67900.0,55.4198,55.459,55.3546,55.3741,67900.0
2014-10-28 12:20:00,84.82,84.98,84.79,84.95,87400.0,55.3741,55.4786,55.3546,55.459,87400.0
2014-10-28 12:25:00,84.95,84.98,84.89,84.95,170600.0,55.459,55.4786,55.4198,55.459,170600.0
2014-10-28 12:30:00,84.96,85.03,84.93,84.99,336000.0,55.4655,55.5112,55.446,55.4851,336000.0
2014-10-28 12:35:00,84.99,85.0,84.87,84.91,79300.0,55.4851,55.4917,55.4068,55.4329,79300.0
2014-10-28 12:40:00,84.9,84.95,84.8,84.93,101000.0,55.4264,55.459,55.3611,55.446,101000.0
2014-10-28 12:45:00,84.93,84.94,84.74,84.89,114800.0,55.446,55.4525,55.3219,55.4198,114800.0
2014-10-28 12:50:00,84.89,84.97,84.81,84.93,64800.0,55.4198,55.4721,55.3676,55.446,64800.0
2014-10-28 12:55:00,84.93,84.99,84.84,84.97,66900.0,55.446,55.4851,55.3872,55.4721,66900.0
2014-10-28 13:00:00,84.96,85.01,84.92,84.98,41300.0,55.4655,55.4982,55.4394,55.4786,41300.0
2014-10-28 13:05:00,84.98,84.98,84.84,84.89,53700.0,55.4786,55.4786,55.3872,55.4198,53700.0
2014-10-28 13:10:00,84.89,84.92,84.84,84.86,48700.0,55.4198,55.4394,55.3872,55.4003,48700.0
2014-10-28 13:15:00,84.85,84.88,84.81,84.85,43700.0,55.3937,55.4133,55.3676,55.3937,43700.0
2014-10-28 13:20:00,84.86,85.0,84.86,84.95,54400.0,55.4003,55.4917,55.4003,55.459,54400.0
2014-10-28 13:25:00,84.95,85.01,84.93,84.95,95000.0,55.459,55.4982,55.446,55.459,95000.0
2014-10-28 13:30:00,84.96,84.98,84.88,84.93,75300.0,55.4655,55.4786,55.4133,55.446,75300.0
2014-10-28 13:35:00,84.92,85.02,84.92,84.98,68700.0,55.4394,55.5047,55.4394,55.4786,68700.0
2014-10-28 13:40:00,84.98,85.12,84.98,85.03,169500.0,55.4786,55.57,55.4786,55.5112,169500.0
2014-10-28 13:45:00,85.03,85.11,85.02,85.04,114700.0,55.5112,55.5635,55.5047,55.5178,114700.0
2014-10-28 13:50:00,85.03,85.11,85.02,85.11,86700.0,55.5112,55.5635,55.5047,55.5635,86700.0
2014-10-28 13:55:00,85.11,85.23,85.08,85.21,107600.0,55.5635,55.6418,55.5439,55.6288,107600.0
2014-10-28 14:00:00,85.21,85.24,85.1,85.11,110300.0,55.6288,55.6483,55.5569,55.5635,110300.0
2014-10-28 14:05:00,85.11,85.29,85.11,85.29,118400.0,55.5635,55.681,55.5635,55.681,118400.0
2014-10-28 14:10:00,85.29,85.38,85.27,85.34,221000.0,55.681,55.7397,55.6679,55.7136,221000.0
2014-10-28 14:15:00,85.36,85.37,85.2,85.22,88600.0,55.7267,55.7332,55.6222,55.6353,88600.0
2014-10-28 14:20:00,85.23,85.31,85.23,85.3,123600.0,55.6418,55.694,55.6418,55.6875,123600.0
2014-10-28 14:25:00,85.3,85.42,85.28,85.41,147400.0,55.6875,55.7659,55.6745,55.7593,147400.0
2014-10-28 14:30:00,85.41,85.43,85.33,85.43,81400.0,55.7593,55.7724,55.7071,55.7724,81400.0
2014-10-28 14:35:00,85.43,85.46,85.37,85.45,336200.0,55.7724,55.792,55.7332,55.7854,336200.0
2014-10-28 14:40:00,85.45,85.53,85.44,85.52,100700.0,55.7854,55.8377,55.7789,55.8311,100700.0
2014-10-28 14:45:00,85.53,85.55,85.38,85.4,108900.0,55.8377,55.8507,55.7397,55.7528,108900.0
2014-10-28 14:50:00,85.41,85.48,85.35,85.48,117500.0,55.7593,55.805,55.7202,55.805,117500.0
2014-10-28 14:55:00,85.48,85.5,85.41,85.42,131000.0,55.805,55.8181,55.7593,55.7659,131000.0
2014-10-28 15:00:00,85.41,85.6,85.4,85.56,391700.0,55.7593,55.8834,55.7528,55.8572,391700.0
2014-10-28 15:05:00,85.57,85.65,85.56,85.59,177300.0,55.8638,55.916,55.8572,55.8768,177300.0
2014-10-28 15:10:00,85.59,85.63,85.53,85.59,145300.0,55.8768,55.9029,55.8377,55.8768,145300.0
2014-10-28 15:15:00,85.6,85.65,85.58,85.58,259900.0,55.8834,55.916,55.8703,55.8703,259900.0
2014-10-28 15:20:00,85.59,85.67,85.57,85.67,173000.0,55.8768,55.9291,55.8638,55.9291,173000.0
2014-10-28 15:25:00,85.68,85.84,85.67,85.81,295700.0,55.9356,56.04,55.9291,56.0205,295700.0
2014-10-28 15:30:00,85.81,85.93,85.79,85.85,372900.0,56.0205,56.0988,56.0074,56.0466,372900.0
2014-10-28 15:35:00,85.85,85.94,85.85,85.92,413300.0,56.0466,56.1053,56.0466,56.0923,413300.0
2014-10-28 15:40:00,85.91,85.94,85.85,85.86,437200.0,56.0857,56.1053,56.0466,56.0531,437200.0
2014-10-28 15:45:00,85.86,85.86,85.58,85.59,447300.0,56.0531,56.0531,55.8703,55.8768,447300.0
2014-10-28 15:50:00,85.59,85.68,85.59,85.67,411200.0,55.8768,55.9356,55.8768,55.9291,411200.0
2014-10-28 15:55:00,85.67,85.78,85.66,85.75,763100.0,55.9291,56.0009,55.9225,55.9813,763100.0
2014-10-29 09:30:00,86.65,87.37,86.64,87.2,767500.0,56.5688,57.0389,56.5623,56.9279,767500.0
2014-10-29 09:35:00,87.21,87.21,86.7,87.06,1139300.0,56.9344,56.9344,56.6015,56.8365,1139300.0
2014-10-29 09:40:00,87.05,87.16,86.95,87.08,572000.0,56.83,56.9018,56.7647,56.8496,572000.0
2014-10-29 09:45:00,87.07,87.07,86.82,86.91,386300.0,56.843,56.843,56.6798,56.7386,386300.0
2014-10-29 09:50:00,86.91,87.2,86.91,87.15,535300.0,56.7386,56.9279,56.7386,56.8953,535300.0
2014-10-29 09:55:00,87.16,87.33,87.11,87.27,398300.0,56.9018,57.0128,56.8692,56.9736,398300.0
2014-10-29 10:00:00,87.28,87.29,86.86,86.94,267900.0,56.9801,56.9867,56.7059,56.7582,267900.0
2014-10-29 10:05:00,86.95,87.15,86.9,87.11,355000.0,56.7647,56.8953,56.7321,56.8692,355000.0
2014-10-29 10:10:00,87.11,87.11,86.8,86.81,282300.0,56.8692,56.8692,56.6668,56.6733,282300.0
2014-10-29 10:15:00,86.82,87.01,86.79,86.79,247100.0,56.6798,56.8039,56.6602,56.6602,247100.0
2014-10-29 10:20:00,86.79,86.81,86.56,86.59,432900.0,56.6602,56.6733,56.5101,56.5297,432900.0
2014-10-29 10:25:00,86.59,86.63,86.32,86.51,397300.0,56.5297,56.5558,56.3534,56.4774,397300.0
2014-10-29 10:30:00,86.53,86.9,86.53,86.81,401600.0,56.4905,56.7321,56.4905,56.6733,401600.0
2014-10-29 10:35:00,86.81,86.83,86.63,86.65,205200.0,56.6733,56.6864,56.5558,56.5688,205200.0
2014-10-29 10:40:00,86.66,86.66,86.45,86.66,305600.0,56.5754,56.5754,56.4383,56.5754,305600.0
2014-10-29 10:45:00,86.67,86.68,86.39,86.4,219100.0,56.5819,56.5884,56.3991,56.4056,219100.0
2014-10-29 10:50:00,86.4,86.47,86.28,86.28,215400.0,56.4056,56.4513,56.3273,56.3273,215400.0
2014-10-29 10:55:00,86.28,86.34,86.25,86.28,148400.0,56.3273,56.3665,56.3077,56.3273,148400.0
2014-10-29 11:00:00,86.29,86.29,86.05,86.25,234600.0,56.3338,56.3338,56.1771,56.3077,234600.0
2014-10-29 11:05:00,86.26,86.5,86.21,86.48,231700.0,56.3142,56.4709,56.2816,56.4579,231700.0
2014-10-29 11:10:00,86.48,86.6,86.47,86.53,195200.0,56.4579,56.5362,56.4513,56.4905,195200.0
2014-10-29 11:15:00,86.52,86.52,86.37,86.4,152300.0,56.484,56.484,56.3861,56.4056,152300.0
2014-10-29 11:20:00,86.4,86.55,86.4,86.53,132400.0,56.4056,56.5036,56.4056,56.4905,132400.0
2014-10-29 11:25:00,86.53,86.83,86.53,86.79,586700.0,56.4905,56.6864,56.4905,56.6602,586700.0
2014-10-29 11:30:00,86.79,86.82,86.55,86.64,357100.0,56.6602,56.6798,56.5036,56.5623,357100.0
2014-10-29 11:35:00,86.65,86.77,86.59,86.62,119200.0,56.5688,56.6472,56.5297,56.5493,119200.0
2014-10-29 11:40:00,86.62,86.94,86.61,86.89,174500.0,56.5493,56.7582,56.5427,56.7255,174500.0
2014-10-29 11:45:00,86.89,86.91,86.77,86.78,97700.0,56.7255,56.7386,56.6472,56.6537,97700.0
2014-10-29 11:50:00,86.77,86.83,86.7,86.79,268800.0,56.6472,56.6864,56.6015,56.6602,268800.0
2014-10-29 11:55:00,86.8,86.81,86.59,86.61,228500.0,56.6668,56.6733,56.5297,56.5427,228500.0
2014-10-29 12:00:00,86.61,86.61,86.34,86.34,231000.0,56.5427,56.5427,56.3665,56.3665,231000.0
2014-10-29 12:05:00,86.34,86.56,86.32,86.53,180600.0,56.3665,56.5101,56.3534,56.4905,180600.0
2014-10-29 12:10:00,86.54,86.57,86.45,86.54,94800.0,56.497,56.5166,56.4383,56.497,94800.0
2014-10-29 12:15:00,86.53,86.57,86.43,86.48,149900.0,56.4905,56.5166,56.4252,56.4579,149900.0
2014-10-29 12:20:00,86.48,86.55,86.45,86.51,150600.0,56.4579,56.5036,56.4383,56.4774,150600.0
2014-10-29 12:25:00,86.51,86.58,86.44,86.47,398300.0,56.4774,56.5231,56.4317,56.4513,398300.0
2014-10-29 12:30:00,86.47,86.53,86.39,86.44,206000.0,56.4513,56.4905,56.3991,56.4317,206000.0
2014-10-29 12:35:00,86.45,86.54,86.4,86.48,206500.0,56.4383,56.497,56.4056,56.4579,206500.0
2014-10-29 12:40:00,86.48,86.53,86.38,86.39,147400.0,56.4579,56.4905,56.3926,56.3991,147400.0
2014-10-29 12:45:00,86.39,86.53,86.36,86.39,244000.0,56.3991,56.4905,56.3795,56.3991,244000.0
2014-10-29 12:50:00,86.38,86.42,86.3,86.34,94200.0,56.3926,56.4187,56.3404,56.3665,94200.0
2014-10-29 12:55:00,86.34,86.47,86.33,86.36,97300.0,56.3665,56.4513,56.3599,56.3795,97300.0
2014-10-29 13:00:00,86.37,86.46,86.31,86.38,92500.0,56.3861,56.4448,56.3469,56.3926,92500.0
2014-10-29 13:05:00,86.38,86.43,86.27,86.27,206800.0,56.3926,56.4252,56.3208,56.3208,206800.0
2014-10-29 13:10:00,86.27,86.39,86.26,86.31,71900.0,56.3208,56.3991,56.3142,56.3469,71900.0
2014-10-29 13:15:00,86.31,86.31,86.18,86.21,82400.0,56.3469,56.3469,56.262,56.2816,82400.0
2014-10-29 13:20:00,86.2,86.26,86.18,86.21,53300.0,56.2751,56.3142,56.262,56.2816,53300.0
2014-10-29 13:25:00,86.21,86.28,86.17,86.21,58100.0,56.2816,56.3273,56.2555,56.2816,58100.0
2014-10-29 13:30:00,86.21,86.26,86.11,86.11,79400.0,56.2816,56.3142,56.2163,56.2163,79400.0
2014-10-29 13:35:00,86.11,86.15,85.93,85.94,115500.0,56.2163,56.2424,56.0988,56.1053,115500.0
2014-10-29 13:40:00,85.93,85.97,85.83,85.9,154500.0,56.0988,56.1249,56.0335,56.0792,154500.0
2014-10-29 13:45:00,85.91,86.13,85.91,86.13,113300.0,56.0857,56.2294,56.0857,56.2294,113300.0
2014-10-29 13:50:00,86.12,86.21,86.1,86.18,111100.0,56.2228,56.2816,56.2098,56.262,111100.0
2014-10-29 13:55:00,86.18,86.22,86.16,86.18,46300.0,56.262,56.2881,56.249,56.262,46300.0
2014-10-29 14:00:00,86.16,86.16,85.72,85.74,383500.0,56.249,56.249,55.9617,55.9748,383500.0
2014-10-29 14:05:00,85.76,85.78,85.39,85.56,419600.0,55.9878,56.0009,55.7463,55.8572,419600.0
2014-10-29 14:10:00,85.57,85.84,85.53,85.54,599000.0,55.8638,56.04,55.8377,55.8442,599000.0
2014-10-29 14:15:00,85.53,85.54,85.17,85.39,605600.0,55.8377,55.8442,55.6026,55.7463,605600.0
2014-10-29 14:20:00,85.4,85.73,85.39,85.65,481900.0,55.7528,55.9682,55.7463,55.916,481900.0
2014-10-29 14:25:00,85.64,85.8,85.47,85.67,672100.0,55.9095,56.0139,55.7985,55.9291,672100.0
2014-10-29 14:30:00,85.66,85.74,85.45,85.71,256100.0,55.9225,55.9748,55.7854,55.9552,256100.0
2014-10-29 14:35:00,85.71,85.83,85.66,85.68,615500.0,55.9552,56.0335,55.9225,55.9356,615500.0
2014-10-29 14:40:00,85.69,85.82,85.6,85.61,499300.0,55.9421,56.027,55.8834,55.8899,499300.0
2014-10-29 14:45:00,85.62,85.69,85.47,85.55,201600.0,55.8964,55.9421,55.7985,55.8507,201600.0
2014-10-29 14:50:00,85.55,85.55,85.37,85.53,194600.0,55.8507,55.8507,55.7332,55.8377,194600.0
2014-10-29 14:55:00,85.54,85.74,85.42,85.69,257500.0,55.8442,55.9748,55.7659,55.9421,257500.0
2014-10-29 15:00:00,85.69,85.7,85.39,85.41,280000.0,55.9421,55.9486,55.7463,55.7593,280000.0
2014-10-29 15:05:00,85.41,85.51,85.21,85.25,470200.0,55.7593,55.8246,55.6288,55.6549,470200.0
2014-10-29 15:10:00,85.26,85.47,85.17,85.41,352200.0,55.6614,55.7985,55.6026,55.7593,352200.0
2014-10-29 15:15:00,85.41,85.57,85.34,85.57,513100.0,55.7593,55.8638,55.7136,55.8638,513100.0
2014-10-29 15:20:00,85.57,85.6,85.41,85.45,425300.0,55.8638,55.8834,55.7593,55.7854,425300.0
2014-10-29 15:25:00,85.46,85.62,85.46,85.62,238500.0,55.792,55.8964,55.792,55.8964,238500.0
2014-10-29 15:30:00,85.62,85.94,85.6,85.84,517300.0,55.8964,56.1053,55.8834,56.04,517300.0
2014-10-29 15:35:00,85.83,86.06,85.77,86.01,265300.0,56.0335,56.1837,55.9943,56.151,265300.0
2014-10-29 15:40:00,86.02,86.24,85.99,86.17,626400.0,56.1576,56.3012,56.138,56.2555,626400.0
2014-10-29 15:45:00,86.17,86.18,86.05,86.06,417000.0,56.2555,56.262,56.1771,56.1837,417000.0
2014-10-29 15:50:00,86.07,86.13,86.02,86.05,253400.0,56.1902,56.2294,56.1576,56.1771,253400.0
2014-10-29 15:55:00,86.06,86.06,85.96,86.01,385200.0,56.1837,56.1837,56.1184,56.151,385200.0
2014-10-30 09:30:00,85.38,85.53,85.23,85.47,522100.0,55.7397,55.8377,55.6418,55.7985,522100.0
2014-10-30 09:35:00,85.48,85.73,85.29,85.3,651500.0,55.805,55.9682,55.681,55.6875,651500.0
2014-10-30 09:40:00,85.29,85.54,85.11,85.5,699700.0,55.681,55.8442,55.5635,55.8181,699700.0
2014-10-30 09:45:00,85.5,85.52,85.17,85.19,502300.0,55.8181,55.8311,55.6026,55.6157,502300.0
2014-10-30 09:50:00,85.22,85.37,84.94,84.98,774100.0,55.6353,55.7332,55.4525,55.4786,774100.0
2014-10-30 09:55:00,84.98,85.01,84.7,84.79,558700.0,55.4786,55.4982,55.2958,55.3546,558700.0
2014-10-30 10:00:00,84.81,84.9,84.69,84.9,405500.0,55.3676,55.4264,55.2893,55.4264,405500.0
2014-10-30 10:05:00,84.89,85.2,84.88,85.07,378200.0,55.4198,55.6222,55.4133,55.5374,378200.0
2014-10-30 10:10:00,85.06,85.25,84.95,85.22,337200.0,55.5308,55.6549,55.459,55.6353,337200.0
2014-10-30 10:15:00,85.22,85.37,85.02,85.34,231900.0,55.6353,55.7332,55.5047,55.7136,231900.0
2014-10-30 10:20:00,85.33,85.42,85.24,85.39,254900.0,55.7071,55.7659,55.6483,55.7463,254900.0
2014-10-30 10:25:00,85.39,85.59,85.37,85.58,133000.0,55.7463,55.8768,55.7332,55.8703,133000.0
2014-10-30 10:30:00,85.58,85.69,85.41,85.47,136500.0,55.8703,55.9421,55.7593,55.7985,136500.0
2014-10-30 10:35:00,85.46,85.47,85.28,85.3,164000.0,55.792,55.7985,55.6745,55.6875,164000.0
2014-10-30 10:40:00,85.29,85.38,85.24,85.38,141200.0,55.681,55.7397,55.6483,55.7397,141200.0
2014-10-30 10:45:00,85.38,85.45,85.29,85.3,126600.0,55.7397,55.7854,55.681,55.6875,126600.0
2014-10-30 10:50:00,85.3,85.4,85.3,85.34,70000.0,55.6875,55.7528,55.6875,55.7136,70000.0
2014-10-30 10:55:00,85.34,85.55,85.3,85.53,109400.0,55.7136,55.8507,55.6875,55.8377,109400.0
2014-10-30 11:00:00,85.52,85.66,85.48,85.5,190400.0,55.8311,55.9225,55.805,55.8181,190400.0
2014-10-30 11:05:00,85.52,85.53,85.24,85.33,93600.0,55.8311,55.8377,55.6483,55.7071,93600.0
2014-10-30 11:10:00,85.34,85.42,85.26,85.38,84200.0,55.7136,55.7659,55.6614,55.7397,84200.0
2014-10-30 11:15:00,85.38,85.42,85.24,85.26,365600.0,55.7397,55.7659,55.6483,55.6614,365600.0
2014-10-30 11:20:00,85.27,85.31,85.11,85.13,116000.0,55.6679,55.694,55.5635,55.5765,116000.0
2014-10-30 11:25:00,85.12,85.12,84.99,85.04,176700.0,55.57,55.57,55.4851,55.5178,176700.0
2014-10-30 11:30:00,85.04,85.06,84.87,84.94,171300.0,55.5178,55.5308,55.4068,55.4525,171300.0
2014-10-30 11:35:00,84.95,85.04,84.85,84.88,389400.0,55.459,55.5178,55.3937,55.4133,389400.0
2014-10-30 11:40:00,84.88,84.91,84.79,84.89,378300.0,55.4133,55.4329,55.3546,55.4198,378300.0
2014-10-30 11:45:00,84.9,85.13,84.9,85.03,375600.0,55.4264,55.5765,55.4264,55.5112,375600.0
2014-10-30 11:50:00,85.02,85.04,84.89,85.04,95500.0,55.5047,55.5178,55.4198,55.5178,95500.0
2014-10-30 11:55:00,85.05,85.2,85.04,85.18,176300.0,55.5243,55.6222,55.5178,55.6092,176300.0
2014-10-30 12:00:00,85.19,85.24,85.12,85.13,97300.0,55.6157,55.6483,55.57,55.5765,97300.0
2014-10-30 12:05:00,85.13,85.26,85.11,85.25,131100.0,55.5765,55.6614,55.5635,55.6549,131100.0
2014-10-30 12:10:00,85.26,85.29,85.08,85.16,122700.0,55.6614,55.681,55.5439,55.5961,122700.0
2014-10-30 12:15:00,85.17,85.2,85.02,85.06,90700.0,55.6026,55.6222,55.5047,55.5308,90700.0
2014-10-30 12:20:00,85.05,85.15,85.02,85.06,89300.0,55.5243,55.5896,55.5047,55.5308,89300.0
2014-10-30 12:25:00,85.06,85.24,85.04,85.23,199000.0,55.5308,55.6483,55.5178,55.6418,199000.0
2014-10-30 12:30:00,85.22,85.39,85.21,85.38,136500.0,55.6353,55.7463,55.6288,55.7397,136500.0
2014-10-30 12:35:00,85.39,85.46,85.33,85.34,126500.0,55.7463,55.792,55.7071,55.7136,126500.0
2014-10-30 12:40:00,85.34,85.36,85.28,85.32,43600.0,55.7136,55.7267,55.6745,55.7006,43600.0
2014-10-30 12:45:00,85.31,85.39,85.31,85.36,58000.0,55.694,55.7463,55.694,55.7267,58000.0
2014-10-30 12:50:00,85.35,85.35,85.25,85.29,58900.0,55.7202,55.7202,55.6549,55.681,58900.0
2014-10-30 12:55:00,85.29,85.44,85.27,85.37,269300.0,55.681,55.7789,55.6679,55.7332,269300.0
2014-10-30 13:00:00,85.37,85.46,85.32,85.41,138100.0,55.7332,55.792,55.7006,55.7593,138100.0
2014-10-30 13:05:00,85.41,85.42,85.37,85.38,49800.0,55.7593,55.7659,55.7332,55.7397,49800.0
2014-10-30 13:10:00,85.38,85.45,85.36,85.42,40500.0,55.7397,55.7854,55.7267,55.7659,40500.0
2014-10-30 13:15:00,85.43,85.67,85.41,85.56,199400.0,55.7724,55.9291,55.7593,55.8572,199400.0
2014-10-30 13:20:00,85.57,85.73,85.41,85.71,136200.0,55.8638,55.9682,55.7593,55.9552,136200.0
2014-10-30 13:25:00,85.7,85.75,85.6,85.65,106200.0,55.9486,55.9813,55.8834,55.916,106200.0
2014-10-30 13:30:00,85.65,85.66,85.57,85.57,65300.0,55.916,55.9225,55.8638,55.8638,65300.0
2014-10-30 13:35:00,85.59,85.76,85.59,85.74,56700.0,55.8768,55.9878,55.8768,55.9748,56700.0
2014-10-30 13:40:00,85.73,85.8,85.69,85.74,117900.0,55.9682,56.0139,55.9421,55.9748,117900.0
2014-10-30 13:45:00,85.73,85.8,85.62,85.73,182700.0,55.9682,56.0139,55.8964,55.9682,182700.0
2014-10-30 13:50:00,85.74,85.87,85.72,85.87,271900.0,55.9748,56.0596,55.9617,56.0596,271900.0
2014-10-30 13:55:00,85.88,86.06,85.87,86.01,239200.0,56.0662,56.1837,56.0596,56.151,239200.0
2014-10-30 14:00:00,86.01,86.05,85.91,85.95,230600.0,56.151,56.1771,56.0857,56.1119,230600.0
2014-10-30 14:05:00,85.95,86.04,85.92,85.96,109300.0,56.1119,56.1706,56.0923,56.1184,109300.0
2014-10-30 14:10:00,85.96,86.01,85.86,85.91,214400.0,56.1184,56.151,56.0531,56.0857,214400.0
2014-10-30 14:15:00,85.9,85.91,85.77,85.78,79200.0,56.0792,56.0857,55.9943,56.0009,79200.0
2014-10-30 14:20:00,85.79,85.81,85.56,85.58,160900.0,56.0074,56.0205,55.8572,55.8703,160900.0
2014-10-30 14:25:00,85.59,85.61,85.54,85.54,185200.0,55.8768,55.8899,55.8442,55.8442,185200.0
2014-10-30 14:30:00,85.54,85.76,85.54,85.76,335700.0,55.8442,55.9878,55.8442,55.9878,335700.0
2014-10-30 14:35:00,85.76,85.78,85.72,85.78,219800.0,55.9878,56.0009,55.9617,56.0009,219800.0
2014-10-30 14:40:00,85.78,85.86,85.75,85.86,114700.0,56.0009,56.0531,55.9813,56.0531,114700.0
2014-10-30 14:45:00,85.86,85.89,85.6,85.61,461700.0,56.0531,56.0727,55.8834,55.8899,461700.0
2014-10-30 14:50:00,85.61,85.62,85.47,85.48,163200.0,55.8899,55.8964,55.7985,55.805,163200.0
2014-10-30 14:55:00,85.48,85.49,85.34,85.43,179300.0,55.805,55.8115,55.7136,55.7724,179300.0
2014-10-30 15:00:00,85.42,85.59,85.42,85.52,89900.0,55.7659,55.8768,55.7659,55.8311,89900.0
2014-10-30 15:05:00,85.52,85.56,85.44,85.45,134800.0,55.8311,55.8572,55.7789,55.7854,134800.0
2014-10-30 15:10:00,85.45,85.59,85.44,85.49,122200.0,55.7854,55.8768,55.7789,55.8115,122200.0
2014-10-30 15:15:00,85.5,85.51,85.38,85.45,87200.0,55.8181,55.8246,55.7397,55.7854,87200.0
2014-10-30 15:20:00,85.44,85.5,85.43,85.44,90400.0,55.7789,55.8181,55.7724,55.7789,90400.0
2014-10-30 15:25:00,85.45,85.46,85.31,85.35,257300.0,55.7854,55.792,55.694,55.7202,257300.0
2014-10-30 15:30:00,85.36,85.48,85.33,85.47,246800.0,55.7267,55.805,55.7071,55.7985,246800.0
2014-10-30 15:35:00,85.47,85.5,85.4,85.45,175500.0,55.7985,55.8181,55.7528,55.7854,175500.0
2014-10-30 15:40:00,85.47,85.48,85.39,85.43,180400.0,55.7985,55.805,55.7463,55.7724,180400.0
2014-10-30 15:45:00,85.44,85.57,85.44,85.52,254800.0,55.7789,55.8638,55.7789,55.8311,254800.0
2014-10-30 15:50:00,85.52,85.58,85.49,85.55,320600.0,55.8311,55.8703,55.8115,55.8507,320600.0
2014-10-30 15:55:00,85.56,85.73,85.55,85.68,615300.0,55.8572,55.9682,55.8507,55.9356,615300.0
2014-10-31 09:30:00,85.86,86.08,85.42,85.47,782300.0,56.0531,56.1967,55.7659,55.7985,782300.0
2014-10-31 09:35:00,85.48,85.52,85.24,85.24,677800.0,55.805,55.8311,55.6483,55.6483,677800.0
2014-10-31 09:40:00,85.22,85.5,85.06,85.47,792300.0,55.6353,55.8181,55.5308,55.7985,792300.0
2014-10-31 09:45:00,85.46,85.48,85.16,85.24,721200.0,55.792,55.805,55.5961,55.6483,721200.0
2014-10-31 09:50:00,85.25,85.37,85.11,85.35,194600.0,55.6549,55.7332,55.5635,55.7202,194600.0
2014-10-31 09:55:00,85.37,85.53,85.19,85.21,452600.0,55.7332,55.8377,55.6157,55.6288,452600.0
2014-10-31 10:00:00,85.21,85.49,85.19,85.32,547600.0,55.6288,55.8115,55.6157,55.7006,547600.0
2014-10-31 10:05:00,85.32,85.61,85.28,85.55,337200.0,55.7006,55.8899,55.6745,55.8507,337200.0
2014-10-31 10:10:00,85.54,86.07,85.46,86.07,603000.0,55.8442,56.1902,55.792,56.1902,603000.0
2014-10-31 10:15:00,86.06,86.23,86.05,86.2,618700.0,56.1837,56.2947,56.1771,56.2751,618700.0
2014-10-31 10:20:00,86.21,86.4,86.2,86.32,571900.0,56.2816,56.4056,56.2751,56.3534,571900.0
2014-10-31 10:25:00,86.31,86.44,86.18,86.27,504200.0,56.3469,56.4317,56.262,56.3208,504200.0
2014-10-31 10:30:00,86.27,86.34,86.17,86.23,225700.0,56.3208,56.3665,56.2555,56.2947,225700.0
2014-10-31 10:35:00,86.24,86.4,86.22,86.33,185500.0,56.3012,56.4056,56.2881,56.3599,185500.0
2014-10-31 10:40:00,86.33,86.37,86.14,86.27,522900.0,56.3599,56.3861,56.2359,56.3208,522900.0
2014-10-31 10:45:00,86.28,86.3,86.08,86.09,294000.0,56.3273,56.3404,56.1967,56.2033,294000.0
2014-10-31 10:50:00,86.09,86.24,86.08,86.2,200900.0,56.2033,56.3012,56.1967,56.2751,200900.0
2014-10-31 10:55:00,86.21,86.33,86.18,86.21,216500.0,56.2816,56.3599,56.262,56.2816,216500.0
2014-10-31 11:00:00,86.2,86.27,86.14,86.2,99000.0,56.2751,56.3208,56.2359,56.2751,99000.0
2014-10-31 11:05:00,86.2,86.43,86.2,86.35,117900.0,56.2751,56.4252,56.2751,56.373,117900.0
2014-10-31 11:10:00,86.34,86.42,86.3,86.39,99900.0,56.3665,56.4187,56.3404,56.3991,99900.0
2014-10-31 11:15:00,86.39,86.48,86.38,86.43,121200.0,56.3991,56.4579,56.3926,56.4252,121200.0
2014-10-31 11:20:00,86.42,86.48,86.37,86.41,78400.0,56.4187,56.4579,56.3861,56.4122,78400.0
2014-10-31 11:25:00,86.42,86.67,86.41,86.64,157100.0,56.4187,56.5819,56.4122,56.5623,157100.0
2014-10-31 11:30:00,86.65,86.66,86.48,86.5,189800.0,56.5688,56.5754,56.4579,56.4709,189800.0
2014-10-31 11:35:00,86.5,86.57,86.45,86.51,221900.0,56.4709,56.5166,56.4383,56.4774,221900.0
2014-10-31 11:40:00,86.51,86.6,86.47,86.55,267100.0,56.4774,56.5362,56.4513,56.5036,267100.0
2014-10-31 11:45:00,86.56,86.7,86.56,86.66,378800.0,56.5101,56.6015,56.5101,56.5754,378800.0
2014-10-31 11:50:00,86.66,86.69,86.55,86.6,94200.0,56.5754,56.595,56.5036,56.5362,94200.0
2014-10-31 11:55:00,86.61,86.77,86.55,86.7,87100.0,56.5427,56.6472,56.5036,56.6015,87100.0
2014-10-31 12:00:00,86.7,86.7,86.57,86.64,83600.0,56.6015,56.6015,56.5166,56.5623,83600.0
2014-10-31 12:05:00,86.63,86.79,86.59,86.67,126400.0,56.5558,56.6602,56.5297,56.5819,126400.0
2014-10-31 12:10:00,86.68,86.71,86.53,86.65,164100.0,56.5884,56.608,56.4905,56.5688,164100.0
2014-10-31 12:15:00,86.66,86.66,86.44,86.46,157300.0,56.5754,56.5754,56.4317,56.4448,157300.0
2014-10-31 12:20:00,86.46,86.47,86.25,86.27,159100.0,56.4448,56.4513,56.3077,56.3208,159100.0
2014-10-31 12:25:00,86.28,86.39,86.27,86.36,158900.0,56.3273,56.3991,56.3208,56.3795,158900.0
2014-10-31 12:30:00,86.36,86.5,86.33,86.46,201900.0,56.3795,56.4709,56.3599,56.4448,201900.0
2014-10-31 12:35:00,86.46,86.52,86.33,86.36,198200.0,56.4448,56.484,56.3599,56.3795,198200.0
2014-10-31 12:40:00,86.37,86.43,86.32,86.43,104800.0,56.3861,56.4252,56.3534,56.4252,104800.0
2014-10-31 12:45:00,86.44,86.56,86.38,86.52,125900.0,56.4317,56.5101,56.3926,56.484,125900.0
2014-10-31 12:50:00,86.51,86.64,86.51,86.6,120000.0,56.4774,56.5623,56.4774,56.5362,120000.0
2014-10-31 12:55:00,86.59,86.67,86.56,86.64,62800.0,56.5297,56.5819,56.5101,56.5623,62800.0
2014-10-31 13:00:00,86.65,86.81,86.65,86.78,161800.0,56.5688,56.6733,56.5688,56.6537,161800.0
2014-10-31 13:05:00,86.78,86.8,86.7,86.73,101800.0,56.6537,56.6668,56.6015,56.6211,101800.0
2014-10-31 13:10:00,86.73,86.77,86.7,86.71,84800.0,56.6211,56.6472,56.6015,56.608,84800.0
2014-10-31 13:15:00,86.7,86.75,86.65,86.74,82000.0,56.6015,56.6341,56.5688,56.6276,82000.0
2014-10-31 13:20:00,86.74,86.76,86.63,86.69,53700.0,56.6276,56.6407,56.5558,56.595,53700.0
2014-10-31 13:25:00,86.7,86.77,86.65,86.68,62200.0,56.6015,56.6472,56.5688,56.5884,62200.0
2014-10-31 13:30:00,86.69,86.71,86.49,86.52,74700.0,56.595,56.608,56.4644,56.484,74700.0
2014-10-31 13:35:00,86.53,86.56,86.48,86.5,97000.0,56.4905,56.5101,56.4579,56.4709,97000.0
2014-10-31 13:40:00,86.51,86.58,86.48,86.54,85500.0,56.4774,56.5231,56.4579,56.497,85500.0
2014-10-31 13:45:00,86.53,86.64,86.52,86.58,72400.0,56.4905,56.5623,56.484,56.5231,72400.0
2014-10-31 13:50:00,86.57,86.6,86.52,86.57,82800.0,56.5166,56.5362,56.484,56.5166,82800.0
2014-10-31 13:55:00,86.57,86.6,86.51,86.54,56900.0,56.5166,56.5362,56.4774,56.497,56900.0
2014-10-31 14:00:00,86.53,86.6,86.5,86.52,56600.0,56.4905,56.5362,56.4709,56.484,56600.0
2014-10-31 14:05:00,86.51,86.68,86.51,86.68,88600.0,56.4774,56.5884,56.4774,56.5884,88600.0
2014-10-31 14:10:00,86.68,86.85,86.67,86.84,110300.0,56.5884,56.6994,56.5819,56.6929,110300.0
2014-10-31 14:15:00,86.83,86.84,86.69,86.73,74400.0,56.6864,56.6929,56.595,56.6211,74400.0
2014-10-31 14:20:00,86.72,86.9,86.72,86.9,200600.0,56.6145,56.7321,56.6145,56.7321,200600.0
2014-10-31 14:25:00,86.89,86.97,86.88,86.95,160700.0,56.7255,56.7778,56.719,56.7647,160700.0
2014-10-31 14:30:00,86.95,86.97,86.86,86.9,72400.0,56.7647,56.7778,56.7059,56.7321,72400.0
2014-10-31 14:35:00,86.91,86.97,86.89,86.96,71700.0,56.7386,56.7778,56.7255,56.7712,71700.0
2014-10-31 14:40:00,86.97,87.02,86.93,86.93,98800.0,56.7778,56.8104,56.7516,56.7516,98800.0
2014-10-31 14:45:00,86.94,86.97,86.84,86.84,72900.0,56.7582,56.7778,56.6929,56.6929,72900.0
2014-10-31 14:50:00,86.84,86.94,86.83,86.92,111700.0,56.6929,56.7582,56.6864,56.7451,111700.0
2014-10-31 14:55:00,86.91,87.05,86.88,87.04,216900.0,56.7386,56.83,56.719,56.8235,216900.0
2014-10-31 15:00:00,87.05,87.05,86.96,87.0,152100.0,56.83,56.83,56.7712,56.7973,152100.0
2014-10-31 15:05:00,87.0,87.15,87.0,87.1,99200.0,56.7973,56.8953,56.7973,56.8626,99200.0
2014-10-31 15:10:00,87.1,87.14,87.07,87.14,67000.0,56.8626,56.8887,56.843,56.8887,67000.0
2014-10-31 15:15:00,87.14,87.16,87.04,87.05,166000.0,56.8887,56.9018,56.8235,56.83,166000.0
2014-10-31 15:20:00,87.06,87.13,87.03,87.12,156400.0,56.8365,56.8822,56.8169,56.8757,156400.0
2014-10-31 15:25:00,87.13,87.27,87.1,87.21,136600.0,56.8822,56.9736,56.8626,56.9344,136600.0
2014-10-31 15:30:00,87.21,87.29,87.18,87.27,149300.0,56.9344,56.9867,56.9149,56.9736,149300.0
2014-10-31 15:35:00,87.27,87.29,87.2,87.23,263800.0,56.9736,56.9867,56.9279,56.9475,263800.0
2014-10-31 15:40:00,87.23,87.41,87.23,87.4,412300.0,56.9475,57.065,56.9475,57.0585,412300.0
2014-10-31 15:45:00,87.4,87.41,87.34,87.34,441300.0,57.0585,57.065,57.0193,57.0193,441300.0
2014-10-31 15:50:00,87.34,87.37,87.3,87.32,627000.0,57.0193,57.0389,56.9932,57.0063,627000.0
2014-10-31 15:55:00,87.32,87.52,87.31,87.42,809800.0,57.0063,57.1368,56.9997,57.0715,809800.0
2014-11-03 09:30:00,87.66,87.84,87.45,87.63,411200.0,57.2282,57.3457,57.0911,57.2086,411200.0
2014-11-03 09:35:00,87.64,87.72,87.11,87.12,459200.0,57.2152,57.2674,56.8692,56.8757,459200.0
2014-11-03 09:40:00,87.14,87.16,86.95,87.12,676100.0,56.8887,56.9018,56.7647,56.8757,676100.0
2014-11-03 09:45:00,87.13,87.16,86.78,86.79,472500.0,56.8822,56.9018,56.6537,56.6602,472500.0
2014-11-03 09:50:00,86.81,87.29,86.8,87.28,357800.0,56.6733,56.9867,56.6668,56.9801,357800.0
2014-11-03 09:55:00,87.28,87.42,87.2,87.2,300100.0,56.9801,57.0715,56.9279,56.9279,300100.0
2014-11-03 10:00:00,87.26,87.39,87.01,87.03,430100.0,56.9671,57.052,56.8039,56.8169,430100.0
2014-11-03 10:05:00,87.03,87.21,86.99,87.06,235500.0,56.8169,56.9344,56.7908,56.8365,235500.0
2014-11-03 10:10:00,87.07,87.22,87.03,87.06,198100.0,56.843,56.941,56.8169,56.8365,198100.0
2014-11-03 10:15:00,87.07,87.09,86.92,87.05,314500.0,56.843,56.8561,56.7451,56.83,314500.0
2014-11-03 10:20:00,87.04,87.09,86.92,86.99,259800.0,56.8235,56.8561,56.7451,56.7908,259800.0
2014-11-03 10:25:00,86.99,87.11,86.96,86.98,176400.0,56.7908,56.8692,56.7712,56.7843,176400.0
2014-11-03 10:30:00,86.98,87.24,86.95,87.16,247200.0,56.7843,56.954,56.7647,56.9018,247200.0
2014-11-03 10:35:00,87.17,87.31,87.16,87.19,239800.0,56.9083,56.9997,56.9018,56.9214,239800.0
2014-11-03 10:40:00,87.19,87.27,87.08,87.12,147800.0,56.9214,56.9736,56.8496,56.8757,147800.0
2014-11-03 10:45:00,87.12,87.2,87.03,87.09,114200.0,56.8757,56.9279,56.8169,56.8561,114200.0
2014-11-03 10:50:00,87.08,87.4,87.08,87.37,210700.0,56.8496,57.0585,56.8496,57.0389,210700.0
2014-11-03 10:55:00,87.37,87.53,87.34,87.48,261400.0,57.0389,57.1433,57.0193,57.1107,261400.0
2014-11-03 11:00:00,87.48,87.49,87.26,87.38,222600.0,57.1107,57.1172,56.9671,57.0454,222600.0
2014-11-03 11:05:00,87.39,87.4,87.19,87.19,127900.0,57.052,57.0585,56.9214,56.9214,127900.0
2014-11-03 11:10:00,87.19,87.37,87.18,87.29,126300.0,56.9214,57.0389,56.9149,56.9867,126300.0
2014-11-03 11:15:00,87.29,87.35,87.05,87.06,272600.0,56.9867,57.0258,56.83,56.8365,272600.0
2014-11-03 11:20:00,87.06,87.25,87.06,87.19,144600.0,56.8365,56.9606,56.8365,56.9214,144600.0
2014-11-03 11:25:00,87.19,87.31,87.14,87.3,289800.0,56.9214,56.9997,56.8887,56.9932,289800.0
2014-11-03 11:30:00,87.31,87.39,87.22,87.36,231300.0,56.9997,57.052,56.941,57.0324,231300.0
2014-11-03 11:35:00,87.36,87.37,87.2,87.24,177800.0,57.0324,57.0389,56.9279,56.954,177800.0
2014-11-03 11:40:00,87.25,87.45,87.2,87.44,137000.0,56.9606,57.0911,56.9279,57.0846,137000.0
2014-11-03 11:45:00,87.45,87.51,87.35,87.47,138600.0,57.0911,57.1303,57.0258,57.1042,138600.0
2014-11-03 11:50:00,87.47,87.48,87.29,87.41,93200.0,57.1042,57.1107,56.9867,57.065,93200.0
2014-11-03 11:55:00,87.41,87.46,87.22,87.32,154200.0,57.065,57.0976,56.941,57.0063,154200.0
2014-11-03 12:00:00,87.33,87.43,87.27,87.43,90600.0,57.0128,57.0781,56.9736,57.0781,90600.0
2014-11-03 12:05:00,87.43,87.48,87.32,87.45,79300.0,57.0781,57.1107,57.0063,57.0911,79300.0
2014-11-03 12:10:00,87.45,87.48,87.29,87.3,88200.0,57.0911,57.1107,56.9867,56.9932,88200.0
2014-11-03 12:15:00,87.3,87.37,87.21,87.29,149000.0,56.9932,57.0389,56.9344,56.9867,149000.0
2014-11-03 12:20:00,87.28,87.28,87.21,87.28,76300.0,56.9801,56.9801,56.9344,56.9801,76300.0
2014-11-03 12:25:00,87.28,87.33,87.21,87.31,104800.0,56.9801,57.0128,56.9344,56.9997,104800.0
2014-11-03 12:30:00,87.31,87.32,87.23,87.27,70400.0,56.9997,57.0063,56.9475,56.9736,70400.0
2014-11-03 12:35:00,87.25,87.37,87.21,87.28,97800.0,56.9606,57.0389,56.9344,56.9801,97800.0
2014-11-03 12:40:00,87.27,87.32,87.21,87.24,57000.0,56.9736,57.0063,56.9344,56.954,57000.0
2014-11-03 12:45:00,87.23,87.31,87.19,87.28,80800.0,56.9475,56.9997,56.9214,56.9801,80800.0
2014-11-03 12:50:00,87.28,87.3,87.18,87.21,98200.0,56.9801,56.9932,56.9149,56.9344,98200.0
2014-11-03 12:55:00,87.22,88.41,87.22,88.28,2100800.0,56.941,57.7179,56.941,57.633,2100800.0
2014-11-03 13:00:00,88.27,88.29,87.8,87.81,657700.0,57.6265,57.6395,57.3196,57.3261,657700.0
2014-11-03 13:05:00,87.81,87.93,87.74,87.84,490300.0,57.3261,57.4045,57.2804,57.3457,490300.0
2014-11-03 13:10:00,87.85,88.03,87.69,87.69,334800.0,57.3523,57.4698,57.2478,57.2478,334800.0
2014-11-03 13:15:00,87.69,87.84,87.66,87.67,243600.0,57.2478,57.3457,57.2282,57.2347,243600.0
2014-11-03 13:20:00,87.67,87.73,87.6,87.67,436300.0,57.2347,57.2739,57.189,57.2347,436300.0
2014-11-03 13:25:00,87.67,87.82,87.67,87.73,173800.0,57.2347,57.3327,57.2347,57.2739,173800.0
2014-11-03 13:30:00,87.73,87.85,87.72,87.79,111300.0,57.2739,57.3523,57.2674,57.3131,111300.0
2014-11-03 13:35:00,87.78,87.92,87.76,87.79,217600.0,57.3066,57.398,57.2935,57.3131,217600.0
2014-11-03 13:40:00,87.77,87.81,87.7,87.73,141500.0,57.3,57.3261,57.2543,57.2739,141500.0
2014-11-03 13:45:00,87.72,87.86,87.54,87.54,254300.0,57.2674,57.3588,57.1499,57.1499,254300.0
2014-11-03 13:50:00,87.55,87.61,87.45,87.54,272600.0,57.1564,57.1956,57.0911,57.1499,272600.0
2014-11-03 13:55:00,87.54,87.57,87.38,87.39,222100.0,57.1499,57.1695,57.0454,57.052,222100.0
2014-11-03 14:00:00,87.39,87.44,87.3,87.3,255700.0,57.052,57.0846,56.9932,56.9932,255700.0
2014-11-03 14:05:00,87.29,87.3,87.16,87.26,317200.0,56.9867,56.9932,56.9018,56.9671,317200.0
2014-11-03 14:10:00,87.26,87.51,87.25,87.46,283600.0,56.9671,57.1303,56.9606,57.0976,283600.0
2014-11-03 14:15:00,87.45,87.55,87.35,87.36,240800.0,57.0911,57.1564,57.0258,57.0324,240800.0
2014-11-03 14:20:00,87.36,87.37,87.03,87.08,605000.0,57.0324,57.0389,56.8169,56.8496,605000.0
2014-11-03 14:25:00,87.09,87.11,86.81,86.83,535500.0,56.8561,56.8692,56.6733,56.6864,535500.0
2014-11-03 14:30:00,86.83,86.83,86.39,86.5,1313700.0,56.6864,56.6864,56.3991,56.4709,1313700.0
2014-11-03 14:35:00,86.5,86.67,86.41,86.43,416100.0,56.4709,56.5819,56.4122,56.4252,416100.0
2014-11-03 14:40:00,86.43,86.43,86.22,86.23,623300.0,56.4252,56.4252,56.2881,56.2947,623300.0
2014-11-03 14:45:00,86.22,86.27,86.04,86.13,683200.0,56.2881,56.3208,56.1706,56.2294,683200.0
2014-11-03 14:50:00,86.14,86.21,86.01,86.01,448800.0,56.2359,56.2816,56.151,56.151,448800.0
2014-11-03 14:55:00,86.01,86.08,85.95,86.0,448000.0,56.151,56.1967,56.1119,56.1445,448000.0
2014-11-03 15:00:00,86.0,86.26,85.99,86.17,428000.0,56.1445,56.3142,56.138,56.2555,428000.0
2014-11-03 15:05:00,86.17,86.39,86.16,86.27,413100.0,56.2555,56.3991,56.249,56.3208,413100.0
2014-11-03 15:10:00,86.26,86.34,86.18,86.23,254100.0,56.3142,56.3665,56.262,56.2947,254100.0
2014-11-03 15:15:00,86.23,86.24,86.11,86.13,268500.0,56.2947,56.3012,56.2163,56.2294,268500.0
2014-11-03 15:20:00,86.12,86.18,86.07,86.11,250100.0,56.2228,56.262,56.1902,56.2163,250100.0
2014-11-03 15:25:00,86.1,86.14,85.9,85.92,456900.0,56.2098,56.2359,56.0792,56.0923,456900.0
2014-11-03 15:30:00,85.92,86.12,85.91,86.08,329500.0,56.0923,56.2228,56.0857,56.1967,329500.0
2014-11-03 15:35:00,86.08,86.1,85.88,85.94,296000.0,56.1967,56.2098,56.0662,56.1053,296000.0
2014-11-03 15:40:00,85.95,85.96,85.85,85.87,340300.0,56.1119,56.1184,56.0466,56.0596,340300.0
2014-11-03 15:45:00,85.88,86.05,85.88,85.89,522900.0,56.0662,56.1771,56.0662,56.0727,522900.0
2014-11-03 15:50:00,85.89,85.94,85.78,85.86,464400.0,56.0727,56.1053,56.0009,56.0531,464400.0
2014-11-03 15:55:00,85.86,86.03,85.86,86.02,867100.0,56.0531,56.1641,56.0531,56.1576,867100.0
2014-11-04 09:30:00,85.0,85.05,84.58,84.86,1158100.0,55.4917,55.5243,55.2175,55.4003,1158100.0
2014-11-04 09:35:00,84.84,84.91,84.6,84.68,662000.0,55.3872,55.4329,55.2305,55.2827,662000.0
2014-11-04 09:40:00,84.67,84.7,84.41,84.5,1184100.0,55.2762,55.2958,55.1065,55.1652,1184100.0
2014-11-04 09:45:00,84.5,84.62,84.39,84.57,724700.0,55.1652,55.2436,55.0934,55.2109,724700.0
2014-11-04 09:50:00,84.57,84.62,84.39,84.55,663300.0,55.2109,55.2436,55.0934,55.1979,663300.0
2014-11-04 09:55:00,84.55,84.63,84.29,84.29,444900.0,55.1979,55.2501,55.0281,55.0281,444900.0
2014-11-04 10:00:00,84.29,84.46,84.27,84.36,457200.0,55.0281,55.1391,55.0151,55.0738,457200.0
2014-11-04 10:05:00,84.37,84.43,84.2,84.21,617700.0,55.0804,55.1195,54.9694,54.9759,617700.0
2014-11-04 10:10:00,84.21,84.28,84.1,84.11,664500.0,54.9759,55.0216,54.9041,54.9106,664500.0
2014-11-04 10:15:00,84.12,84.12,83.94,84.06,640200.0,54.9172,54.9172,54.7996,54.878,640200.0
2014-11-04 10:20:00,84.06,84.08,83.97,83.99,389100.0,54.878,54.891,54.8192,54.8323,389100.0
2014-11-04 10:25:00,83.99,84.02,83.91,83.93,524000.0,54.8323,54.8519,54.7801,54.7931,524000.0
2014-11-04 10:30:00,83.93,84.07,83.88,83.91,400600.0,54.7931,54.8845,54.7605,54.7801,400600.0
2014-11-04 10:35:00,83.92,84.05,83.84,83.84,412900.0,54.7866,54.8715,54.7344,54.7344,412900.0
2014-11-04 10:40:00,83.83,83.92,83.8,83.82,246500.0,54.7278,54.7866,54.7082,54.7213,246500.0
2014-11-04 10:45:00,83.83,83.89,83.74,83.78,308800.0,54.7278,54.767,54.6691,54.6952,308800.0
2014-11-04 10:50:00,83.78,83.9,83.75,83.84,205000.0,54.6952,54.7735,54.6756,54.7344,205000.0
2014-11-04 10:55:00,83.84,83.84,83.67,83.68,361000.0,54.7344,54.7344,54.6234,54.6299,361000.0
2014-11-04 11:00:00,83.67,83.83,83.61,83.72,315100.0,54.6234,54.7278,54.5842,54.656,315100.0
2014-11-04 11:05:00,83.72,83.8,83.61,83.67,351400.0,54.656,54.7082,54.5842,54.6234,351400.0
2014-11-04 11:10:00,83.67,83.75,83.63,83.66,404500.0,54.6234,54.6756,54.5973,54.6168,404500.0
2014-11-04 11:15:00,83.66,83.69,83.56,83.66,184000.0,54.6168,54.6364,54.5516,54.6168,184000.0
2014-11-04 11:20:00,83.66,83.66,83.53,83.64,175700.0,54.6168,54.6168,54.532,54.6038,175700.0
2014-11-04 11:25:00,83.63,83.76,83.62,83.69,197500.0,54.5973,54.6821,54.5907,54.6364,197500.0
2014-11-04 11:30:00,83.69,83.75,83.59,83.73,154000.0,54.6364,54.6756,54.5711,54.6625,154000.0
2014-11-04 11:35:00,83.74,83.83,83.71,83.77,226800.0,54.6691,54.7278,54.6495,54.6887,226800.0
2014-11-04 11:40:00,83.76,83.77,83.59,83.65,221400.0,54.6821,54.6887,54.5711,54.6103,221400.0
2014-11-04 11:45:00,83.65,83.73,83.59,83.73,166900.0,54.6103,54.6625,54.5711,54.6625,166900.0
2014-11-04 11:50:00,83.73,83.79,83.67,83.79,120800.0,54.6625,54.7017,54.6234,54.7017,120800.0
2014-11-04 11:55:00,83.8,83.87,83.77,83.83,265700.0,54.7082,54.7539,54.6887,54.7278,265700.0
2014-11-04 12:00:00,83.83,84.04,83.81,84.03,157400.0,54.7278,54.8649,54.7148,54.8584,157400.0
2014-11-04 12:05:00,84.04,84.16,84.03,84.08,280900.0,54.8649,54.9433,54.8584,54.891,280900.0
2014-11-04 12:10:00,84.08,84.09,83.98,84.02,199100.0,54.891,54.8976,54.8258,54.8519,199100.0
2014-11-04 12:15:00,84.02,84.1,84.01,84.01,108500.0,54.8519,54.9041,54.8453,54.8453,108500.0
2014-11-04 12:20:00,84.01,84.13,83.98,84.0,369900.0,54.8453,54.9237,54.8258,54.8388,369900.0
2014-11-04 12:25:00,84.0,84.04,83.94,83.98,162200.0,54.8388,54.8649,54.7996,54.8258,162200.0
2014-11-04 12:30:00,83.99,84.05,83.94,84.01,129000.0,54.8323,54.8715,54.7996,54.8453,129000.0
2014-11-04 12:35:00,84.02,84.04,83.93,83.96,49500.0,54.8519,54.8649,54.7931,54.8127,49500.0
2014-11-04 12:40:00,83.96,84.04,83.91,84.04,106200.0,54.8127,54.8649,54.7801,54.8649,106200.0
2014-11-04 12:45:00,84.04,84.15,84.04,84.06,164900.0,54.8649,54.9367,54.8649,54.878,164900.0
2014-11-04 12:50:00,84.06,84.15,84.02,84.09,93700.0,54.878,54.9367,54.8519,54.8976,93700.0
2014-11-04 12:55:00,84.09,84.19,84.03,84.14,87600.0,54.8976,54.9629,54.8584,54.9302,87600.0
2014-11-04 13:00:00,84.15,84.18,84.04,84.06,71200.0,54.9367,54.9563,54.8649,54.878,71200.0
2014-11-04 13:05:00,84.06,84.08,83.94,83.94,91800.0,54.878,54.891,54.7996,54.7996,91800.0
2014-11-04 13:10:00,83.95,83.99,83.92,83.96,67200.0,54.8062,54.8323,54.7866,54.8127,67200.0
2014-11-04 13:15:00,83.96,83.98,83.86,83.87,76100.0,54.8127,54.8258,54.7474,54.7539,76100.0
2014-11-04 13:20:00,83.87,84.0,83.82,83.98,97000.0,54.7539,54.8388,54.7213,54.8258,97000.0
2014-11-04 13:25:00,83.97,84.04,83.95,83.98,80600.0,54.8192,54.8649,54.8062,54.8258,80600.0
2014-11-04 13:30:00,83.99,84.05,83.92,83.93,109900.0,54.8323,54.8715,54.7866,54.7931,109900.0
2014-11-04 13:35:00,83.93,84.02,83.93,83.96,101800.0,54.7931,54.8519,54.7931,54.8127,101800.0
2014-11-04 13:40:00,83.97,84.04,83.96,84.01,188400.0,54.8192,54.8649,54.8127,54.8453,188400.0
2014-11-04 13:45:00,84.02,84.14,83.97,84.11,119900.0,54.8519,54.9302,54.8192,54.9106,119900.0
2014-11-04 13:50:00,84.11,84.43,84.1,84.42,196500.0,54.9106,55.1195,54.9041,55.113,196500.0
2014-11-04 13:55:00,84.42,84.58,84.42,84.52,296000.0,55.113,55.2175,55.113,55.1783,296000.0
2014-11-04 14:00:00,84.53,84.69,84.49,84.52,279200.0,55.1848,55.2893,55.1587,55.1783,279200.0
2014-11-04 14:05:00,84.52,84.52,84.3,84.31,166500.0,55.1783,55.1783,55.0347,55.0412,166500.0
2014-11-04 14:10:00,84.3,84.57,84.29,84.53,236000.0,55.0347,55.2109,55.0281,55.1848,236000.0
2014-11-04 14:15:00,84.52,84.53,84.32,84.33,132600.0,55.1783,55.1848,55.0477,55.0543,132600.0
2014-11-04 14:20:00,84.33,84.36,84.23,84.24,89300.0,55.0543,55.0738,54.989,54.9955,89300.0
2014-11-04 14:25:00,84.24,84.46,84.2,84.33,248700.0,54.9955,55.1391,54.9694,55.0543,248700.0
2014-11-04 14:30:00,84.32,84.37,84.13,84.18,235800.0,55.0477,55.0804,54.9237,54.9563,235800.0
2014-11-04 14:35:00,84.18,84.28,84.13,84.25,142100.0,54.9563,55.0216,54.9237,55.002,142100.0
2014-11-04 14:40:00,84.26,84.26,84.05,84.08,103500.0,55.0086,55.0086,54.8715,54.891,103500.0
2014-11-04 14:45:00,84.08,84.25,84.03,84.15,134000.0,54.891,55.002,54.8584,54.9367,134000.0
2014-11-04 14:50:00,84.14,84.3,84.1,84.23,99700.0,54.9302,55.0347,54.9041,54.989,99700.0
2014-11-04 14:55:00,84.24,84.37,84.23,84.35,139600.0,54.9955,55.0804,54.989,55.0673,139600.0
2014-11-04 15:00:00,84.35,84.37,84.23,84.24,200200.0,55.0673,55.0804,54.989,54.9955,200200.0
2014-11-04 15:05:00,84.23,84.27,84.2,84.27,157000.0,54.989,55.0151,54.9694,55.0151,157000.0
2014-11-04 15:10:00,84.28,84.3,84.16,84.16,188100.0,55.0216,55.0347,54.9433,54.9433,188100.0
2014-11-04 15:15:00,84.16,84.26,84.16,84.24,152600.0,54.9433,55.0086,54.9433,54.9955,152600.0
2014-11-04 15:20:00,84.24,84.31,84.23,84.31,176600.0,54.9955,55.0412,54.989,55.0412,176600.0
2014-11-04 15:25:00,84.32,84.33,84.06,84.11,244200.0,55.0477,55.0543,54.878,54.9106,244200.0
2014-11-04 15:30:00,84.12,84.18,84.09,84.12,146900.0,54.9172,54.9563,54.8976,54.9172,146900.0
2014-11-04 15:35:00,84.11,84.16,84.08,84.09,221100.0,54.9106,54.9433,54.891,54.8976,221100.0
2014-11-04 15:40:00,84.09,84.2,84.05,84.1,288800.0,54.8976,54.9694,54.8715,54.9041,288800.0
2014-11-04 15:45:00,84.1,84.22,84.09,84.2,426900.0,54.9041,54.9824,54.8976,54.9694,426900.0
2014-11-04 15:50:00,84.21,84.21,84.13,84.18,253600.0,54.9759,54.9759,54.9237,54.9563,253600.0
2014-11-04 15:55:00,84.18,84.28,84.18,84.23,881300.0,54.9563,55.0216,54.9563,54.989,881300.0
2014-11-05 09:30:00,85.12,85.23,84.78,84.93,893400.0,55.57,55.6418,55.348,55.446,893400.0
2014-11-05 09:35:00,84.93,84.96,84.56,84.76,1055700.0,55.446,55.4655,55.2044,55.335,1055700.0
2014-11-05 09:40:00,84.75,84.79,84.54,84.61,413700.0,55.3284,55.3546,55.1913,55.237,413700.0
2014-11-05 09:45:00,84.61,84.79,84.5,84.5,403200.0,55.237,55.3546,55.1652,55.1652,403200.0
2014-11-05 09:50:00,84.49,84.85,84.46,84.71,402700.0,55.1587,55.3937,55.1391,55.3023,402700.0
2014-11-05 09:55:00,84.72,84.9,84.69,84.9,442100.0,55.3089,55.4264,55.2893,55.4264,442100.0
2014-11-05 10:00:00,84.9,85.03,84.86,85.03,751100.0,55.4264,55.5112,55.4003,55.5112,751100.0
2014-11-05 10:05:00,85.01,85.01,84.84,84.94,623000.0,55.4982,55.4982,55.3872,55.4525,623000.0
2014-11-05 10:10:00,84.94,84.97,84.82,84.97,291300.0,55.4525,55.4721,55.3741,55.4721,291300.0
2014-11-05 10:15:00,84.96,85.08,84.89,85.0,277300.0,55.4655,55.5439,55.4198,55.4917,277300.0
2014-11-05 10:20:00,85.0,85.05,84.92,85.02,188000.0,55.4917,55.5243,55.4394,55.5047,188000.0
2014-11-05 10:25:00,85.03,85.34,84.96,85.33,381400.0,55.5112,55.7136,55.4655,55.7071,381400.0
2014-11-05 10:30:00,85.31,85.37,85.11,85.27,816400.0,55.694,55.7332,55.5635,55.6679,816400.0
2014-11-05 10:35:00,85.28,85.55,85.27,85.52,902200.0,55.6745,55.8507,55.6679,55.8311,902200.0
2014-11-05 10:40:00,85.51,85.67,85.45,85.62,525100.0,55.8246,55.9291,55.7854,55.8964,525100.0
2014-11-05 10:45:00,85.62,85.98,85.58,85.95,575700.0,55.8964,56.1314,55.8703,56.1119,575700.0
2014-11-05 10:50:00,85.96,86.12,85.89,85.89,615600.0,56.1184,56.2228,56.0727,56.0727,615600.0
2014-11-05 10:55:00,85.89,85.91,85.67,85.76,597800.0,56.0727,56.0857,55.9291,55.9878,597800.0
2014-11-05 11:00:00,85.77,85.93,85.53,85.53,493800.0,55.9943,56.0988,55.8377,55.8377,493800.0
2014-11-05 11:05:00,85.53,85.65,85.36,85.59,659300.0,55.8377,55.916,55.7267,55.8768,659300.0
2014-11-05 11:10:00,85.59,85.63,85.31,85.42,419100.0,55.8768,55.9029,55.694,55.7659,419100.0
2014-11-05 11:15:00,85.42,85.56,85.4,85.51,336400.0,55.7659,55.8572,55.7528,55.8246,336400.0
2014-11-05 11:20:00,85.51,85.55,85.09,85.09,677100.0,55.8246,55.8507,55.5504,55.5504,677100.0
2014-11-05 11:25:00,85.08,85.34,85.05,85.26,486200.0,55.5439,55.7136,55.5243,55.6614,486200.0
2014-11-05 11:30:00,85.27,85.37,85.13,85.3,352300.0,55.6679,55.7332,55.5765,55.6875,352300.0
2014-11-05 11:35:00,85.3,85.37,85.12,85.12,490000.0,55.6875,55.7332,55.57,55.57,490000.0
2014-11-05 11:40:00,85.11,85.29,85.06,85.29,261200.0,55.5635,55.681,55.5308,55.681,261200.0
2014-11-05 11:45:00,85.3,85.41,85.25,85.3,372200.0,55.6875,55.7593,55.6549,55.6875,372200.0
2014-11-05 11:50:00,85.31,85.6,85.31,85.55,226800.0,55.694,55.8834,55.694,55.8507,226800.0
2014-11-05 11:55:00,85.54,85.69,85.47,85.67,184200.0,55.8442,55.9421,55.7985,55.9291,184200.0
2014-11-05 12:00:00,85.67,85.71,85.49,85.5,275900.0,55.9291,55.9552,55.8115,55.8181,275900.0
2014-11-05 12:05:00,85.5,85.64,85.45,85.61,167100.0,55.8181,55.9095,55.7854,55.8899,167100.0
2014-11-05 12:10:00,85.62,85.72,85.42,85.69,176500.0,55.8964,55.9617,55.7659,55.9421,176500.0
2014-11-05 12:15:00,85.69,85.72,85.61,85.71,114900.0,55.9421,55.9617,55.8899,55.9552,114900.0
2014-11-05 12:20:00,85.72,85.75,85.58,85.75,113300.0,55.9617,55.9813,55.8703,55.9813,113300.0
2014-11-05 12:25:00,85.74,85.75,85.55,85.6,429300.0,55.9748,55.9813,55.8507,55.8834,429300.0
2014-11-05 12:30:00,85.6,85.69,85.49,85.67,211200.0,55.8834,55.9421,55.8115,55.9291,211200.0
2014-11-05 12:35:00,85.66,85.68,85.56,85.56,133200.0,55.9225,55.9356,55.8572,55.8572,133200.0
2014-11-05 12:40:00,85.56,85.69,85.56,85.68,64900.0,55.8572,55.9421,55.8572,55.9356,64900.0
2014-11-05 12:45:00,85.7,85.77,85.55,85.57,130500.0,55.9486,55.9943,55.8507,55.8638,130500.0
2014-11-05 12:50:00,85.57,85.64,85.43,85.61,187500.0,55.8638,55.9095,55.7724,55.8899,187500.0
2014-11-05 12:55:00,85.61,85.71,85.6,85.63,103700.0,55.8899,55.9552,55.8834,55.9029,103700.0
2014-11-05 13:00:00,85.63,85.71,85.58,85.63,190500.0,55.9029,55.9552,55.8703,55.9029,190500.0
2014-11-05 13:05:00,85.63,85.73,85.58,85.7,96900.0,55.9029,55.9682,55.8703,55.9486,96900.0
2014-11-05 13:10:00,85.7,85.8,85.67,85.74,118400.0,55.9486,56.0139,55.9291,55.9748,118400.0
2014-11-05 13:15:00,85.74,85.74,85.55,85.58,146900.0,55.9748,55.9748,55.8507,55.8703,146900.0
2014-11-05 13:20:00,85.6,85.78,85.52,85.76,204300.0,55.8834,56.0009,55.8311,55.9878,204300.0
2014-11-05 13:25:00,85.77,85.85,85.64,85.66,168800.0,55.9943,56.0466,55.9095,55.9225,168800.0
2014-11-05 13:30:00,85.67,85.82,85.62,85.8,119600.0,55.9291,56.027,55.8964,56.0139,119600.0
2014-11-05 13:35:00,85.8,85.83,85.58,85.59,169900.0,56.0139,56.0335,55.8703,55.8768,169900.0
2014-11-05 13:40:00,85.6,85.65,85.5,85.53,174000.0,55.8834,55.916,55.8181,55.8377,174000.0
2014-11-05 13:45:00,85.53,85.67,85.49,85.62,132200.0,55.8377,55.9291,55.8115,55.8964,132200.0
2014-11-05 13:50:00,85.62,85.63,85.54,85.54,104300.0,55.8964,55.9029,55.8442,55.8442,104300.0
2014-11-05 13:55:00,85.53,85.58,85.48,85.55,152700.0,55.8377,55.8703,55.805,55.8507,152700.0
2014-11-05 14:00:00,85.54,85.56,85.34,85.34,236900.0,55.8442,55.8572,55.7136,55.7136,236900.0
2014-11-05 14:05:00,85.34,85.38,85.21,85.24,126700.0,55.7136,55.7397,55.6288,55.6483,126700.0
2014-11-05 14:10:00,85.25,85.54,85.25,85.53,136800.0,55.6549,55.8442,55.6549,55.8377,136800.0
2014-11-05 14:15:00,85.53,85.59,85.46,85.56,105800.0,55.8377,55.8768,55.792,55.8572,105800.0
2014-11-05 14:20:00,85.56,85.64,85.53,85.61,150300.0,55.8572,55.9095,55.8377,55.8899,150300.0
2014-11-05 14:25:00,85.6,85.6,85.46,85.58,216900.0,55.8834,55.8834,55.792,55.8703,216900.0
2014-11-05 14:30:00,85.57,85.65,85.53,85.63,103600.0,55.8638,55.916,55.8377,55.9029,103600.0
2014-11-05 14:35:00,85.63,85.66,85.56,85.65,125500.0,55.9029,55.9225,55.8572,55.916,125500.0
2014-11-05 14:40:00,85.65,85.65,85.57,85.57,101900.0,55.916,55.916,55.8638,55.8638,101900.0
2014-11-05 14:45:00,85.56,85.67,85.56,85.66,86600.0,55.8572,55.9291,55.8572,55.9225,86600.0
2014-11-05 14:50:00,85.66,85.71,85.63,85.67,111800.0,55.9225,55.9552,55.9029,55.9291,111800.0
2014-11-05 14:55:00,85.68,85.75,85.65,85.74,146900.0,55.9356,55.9813,55.916,55.9748,146900.0
2014-11-05 15:00:00,85.74,85.83,85.64,85.65,167400.0,55.9748,56.0335,55.9095,55.916,167400.0
2014-11-05 15:05:00,85.65,85.74,85.61,85.67,226000.0,55.916,55.9748,55.8899,55.9291,226000.0
2014-11-05 15:10:00,85.67,85.73,85.65,85.73,186600.0,55.9291,55.9682,55.916,55.9682,186600.0
2014-11-05 15:15:00,85.73,85.8,85.66,85.75,422500.0,55.9682,56.0139,55.9225,55.9813,422500.0
2014-11-05 15:20:00,85.76,85.77,85.52,85.58,289400.0,55.9878,55.9943,55.8311,55.8703,289400.0
2014-11-05 15:25:00,85.58,85.67,85.57,85.66,249500.0,55.8703,55.9291,55.8638,55.9225,249500.0
2014-11-05 15:30:00,85.65,85.73,85.59,85.72,274300.0,55.916,55.9682,55.8768,55.9617,274300.0
2014-11-05 15:35:00,85.73,85.73,85.62,85.62,225700.0,55.9682,55.9682,55.8964,55.8964,225700.0
2014-11-05 15:40:00,85.62,85.72,85.6,85.64,253500.0,55.8964,55.9617,55.8834,55.9095,253500.0
2014-11-05 15:45:00,85.65,85.72,85.62,85.72,324000.0,55.916,55.9617,55.8964,55.9617,324000.0
2014-11-05 15:50:00,85.71,85.75,85.67,85.68,299200.0,55.9552,55.9813,55.9291,55.9356,299200.0
2014-11-05 15:55:00,85.68,85.76,85.67,85.73,794400.0,55.9356,55.9878,55.9291,55.9682,794400.0
2014-11-06 09:30:00,85.21,85.58,85.16,85.58,440200.0,55.6288,55.8703,55.5961,55.8703,440200.0
2014-11-06 09:35:00,85.58,85.79,85.56,85.73,504200.0,55.8703,56.0074,55.8572,55.9682,504200.0
2014-11-06 09:40:00,85.72,85.99,85.61,85.99,704800.0,55.9617,56.138,55.8899,56.138,704800.0
2014-11-06 09:45:00,85.98,86.0,85.61,85.64,601800.0,56.1314,56.1445,55.8899,55.9095,601800.0
2014-11-06 09:50:00,85.63,85.71,85.32,85.38,510700.0,55.9029,55.9552,55.7006,55.7397,510700.0
2014-11-06 09:55:00,85.38,85.41,85.23,85.26,422800.0,55.7397,55.7593,55.6418,55.6614,422800.0
2014-11-06 10:00:00,85.26,85.45,85.04,85.08,604200.0,55.6614,55.7854,55.5178,55.5439,604200.0
2014-11-06 10:05:00,85.07,85.31,85.03,85.19,543000.0,55.5374,55.694,55.5112,55.6157,543000.0
2014-11-06 10:10:00,85.18,85.27,85.09,85.11,464800.0,55.6092,55.6679,55.5504,55.5635,464800.0
2014-11-06 10:15:00,85.11,85.18,84.93,85.16,540600.0,55.5635,55.6092,55.446,55.5961,540600.0
2014-11-06 10:20:00,85.18,85.43,85.08,85.41,317100.0,55.6092,55.7724,55.5439,55.7593,317100.0
2014-11-06 10:25:00,85.42,85.48,85.23,85.31,279800.0,55.7659,55.805,55.6418,55.694,279800.0
2014-11-06 10:30:00,85.31,85.47,85.21,85.44,234800.0,55.694,55.7985,55.6288,55.7789,234800.0
2014-11-06 10:35:00,85.44,85.57,85.41,85.45,334200.0,55.7789,55.8638,55.7593,55.7854,334200.0
2014-11-06 10:40:00,85.45,85.66,85.44,85.54,390200.0,55.7854,55.9225,55.7789,55.8442,390200.0
2014-11-06 10:45:00,85.53,85.65,85.52,85.54,213000.0,55.8377,55.916,55.8311,55.8442,213000.0
2014-11-06 10:50:00,85.55,85.67,85.52,85.61,256900.0,55.8507,55.9291,55.8311,55.8899,256900.0
2014-11-06 10:55:00,85.61,85.68,85.54,85.64,245400.0,55.8899,55.9356,55.8442,55.9095,245400.0
2014-11-06 11:00:00,85.64,85.78,85.62,85.67,360900.0,55.9095,56.0009,55.8964,55.9291,360900.0
2014-11-06 11:05:00,85.67,85.68,85.49,85.51,209400.0,55.9291,55.9356,55.8115,55.8246,209400.0
2014-11-06 11:10:00,85.52,85.52,85.38,85.39,233800.0,55.8311,55.8311,55.7397,55.7463,233800.0
2014-11-06 11:15:00,85.39,85.53,85.35,85.51,259600.0,55.7463,55.8377,55.7202,55.8246,259600.0
2014-11-06 11:20:00,85.51,85.52,85.27,85.31,182200.0,55.8246,55.8311,55.6679,55.694,182200.0
2014-11-06 11:25:00,85.32,85.45,85.23,85.44,274200.0,55.7006,55.7854,55.6418,55.7789,274200.0
2014-11-06 11:30:00,85.43,85.49,85.39,85.44,130200.0,55.7724,55.8115,55.7463,55.7789,130200.0
2014-11-06 11:35:00,85.43,85.48,85.27,85.38,224300.0,55.7724,55.805,55.6679,55.7397,224300.0
2014-11-06 11:40:00,85.39,85.6,85.36,85.59,196500.0,55.7463,55.8834,55.7267,55.8768,196500.0
2014-11-06 11:45:00,85.6,85.66,85.53,85.56,243700.0,55.8834,55.9225,55.8377,55.8572,243700.0
2014-11-06 11:50:00,85.57,85.65,85.45,85.55,158600.0,55.8638,55.916,55.7854,55.8507,158600.0
2014-11-06 11:55:00,85.55,85.57,85.45,85.53,117800.0,55.8507,55.8638,55.7854,55.8377,117800.0
2014-11-06 12:00:00,85.52,85.62,85.47,85.62,114500.0,55.8311,55.8964,55.7985,55.8964,114500.0
2014-11-06 12:05:00,85.62,85.71,85.62,85.7,136900.0,55.8964,55.9552,55.8964,55.9486,136900.0
2014-11-06 12:10:00,85.7,85.77,85.61,85.76,131100.0,55.9486,55.9943,55.8899,55.9878,131100.0
2014-11-06 12:15:00,85.76,85.99,85.65,85.98,351300.0,55.9878,56.138,55.916,56.1314,351300.0
2014-11-06 12:20:00,85.98,86.07,85.94,86.04,196600.0,56.1314,56.1902,56.1053,56.1706,196600.0
2014-11-06 12:25:00,86.04,86.12,85.94,86.1,202500.0,56.1706,56.2228,56.1053,56.2098,202500.0
2014-11-06 12:30:00,86.1,86.11,85.88,85.94,184000.0,56.2098,56.2163,56.0662,56.1053,184000.0
2014-11-06 12:35:00,85.95,85.96,85.76,85.83,146100.0,56.1119,56.1184,55.9878,56.0335,146100.0
2014-11-06 12:40:00,85.82,85.91,85.77,85.86,136100.0,56.027,56.0857,55.9943,56.0531,136100.0
2014-11-06 12:45:00,85.85,86.0,85.85,86.0,75600.0,56.0466,56.1445,56.0466,56.1445,75600.0
2014-11-06 12:50:00,85.99,86.1,85.99,85.99,210100.0,56.138,56.2098,56.138,56.138,210100.0
2014-11-06 12:55:00,85.99,86.16,85.99,86.08,178100.0,56.138,56.249,56.138,56.1967,178100.0
2014-11-06 13:00:00,86.09,86.16,86.04,86.04,75700.0,56.2033,56.249,56.1706,56.1706,75700.0
2014-11-06 13:05:00,86.04,86.11,85.96,85.97,114100.0,56.1706,56.2163,56.1184,56.1249,114100.0
2014-11-06 13:10:00,85.96,86.09,85.95,86.04,88900.0,56.1184,56.2033,56.1119,56.1706,88900.0
2014-11-06 13:15:00,86.05,86.18,86.04,86.18,91300.0,56.1771,56.262,56.1706,56.262,91300.0
2014-11-06 13:20:00,86.17,86.25,86.11,86.2,233900.0,56.2555,56.3077,56.2163,56.2751,233900.0
2014-11-06 13:25:00,86.2,86.36,86.12,86.36,231100.0,56.2751,56.3795,56.2228,56.3795,231100.0
2014-11-06 13:30:00,86.35,86.43,86.3,86.42,182700.0,56.373,56.4252,56.3404,56.4187,182700.0
2014-11-06 13:35:00,86.41,86.48,86.36,86.47,191800.0,56.4122,56.4579,56.3795,56.4513,191800.0
2014-11-06 13:40:00,86.47,86.47,86.37,86.37,128600.0,56.4513,56.4513,56.3861,56.3861,128600.0
2014-11-06 13:45:00,86.36,86.37,86.16,86.25,216500.0,56.3795,56.3861,56.249,56.3077,216500.0
2014-11-06 13:50:00,86.25,86.38,86.24,86.38,130900.0,56.3077,56.3926,56.3012,56.3926,130900.0
2014-11-06 13:55:00,86.38,86.42,86.26,86.4,197200.0,56.3926,56.4187,56.3142,56.4056,197200.0
2014-11-06 14:00:00,86.39,86.41,86.27,86.34,229900.0,56.3991,56.4122,56.3208,56.3665,229900.0
2014-11-06 14:05:00,86.34,86.39,86.25,86.31,130400.0,56.3665,56.3991,56.3077,56.3469,130400.0
2014-11-06 14:10:00,86.31,86.4,86.24,86.37,157200.0,56.3469,56.4056,56.3012,56.3861,157200.0
2014-11-06 14:15:00,86.36,86.46,86.32,86.42,272300.0,56.3795,56.4448,56.3534,56.4187,272300.0
2014-11-06 14:20:00,86.43,86.44,86.34,86.38,123100.0,56.4252,56.4317,56.3665,56.3926,123100.0
2014-11-06 14:25:00,86.39,86.48,86.39,86.43,131300.0,56.3991,56.4579,56.3991,56.4252,131300.0
2014-11-06 14:30:00,86.43,86.45,86.33,86.4,132300.0,56.4252,56.4383,56.3599,56.4056,132300.0
2014-11-06 14:35:00,86.41,86.45,86.36,86.44,118900.0,56.4122,56.4383,56.3795,56.4317,118900.0
2014-11-06 14:40:00,86.44,86.45,86.34,86.44,68000.0,56.4317,56.4383,56.3665,56.4317,68000.0
2014-11-06 14:45:00,86.45,86.49,86.39,86.45,142600.0,56.4383,56.4644,56.3991,56.4383,142600.0
2014-11-06 14:50:00,86.44,86.55,86.44,86.55,159100.0,56.4317,56.5036,56.4317,56.5036,159100.0
2014-11-06 14:55:00,86.56,86.64,86.55,86.59,141700.0,56.5101,56.5623,56.5036,56.5297,141700.0
2014-11-06 15:00:00,86.6,86.63,86.53,86.56,156600.0,56.5362,56.5558,56.4905,56.5101,156600.0
2014-11-06 15:05:00,86.54,86.54,86.42,86.49,131800.0,56.497,56.497,56.4187,56.4644,131800.0
2014-11-06 15:10:00,86.49,86.58,86.46,86.5,149800.0,56.4644,56.5231,56.4448,56.4709,149800.0
2014-11-06 15:15:00,86.49,86.66,86.48,86.65,302400.0,56.4644,56.5754,56.4579,56.5688,302400.0
2014-11-06 15:20:00,86.65,86.74,86.6,86.74,183200.0,56.5688,56.6276,56.5362,56.6276,183200.0
2014-11-06 15:25:00,86.75,86.81,86.72,86.79,185800.0,56.6341,56.6733,56.6145,56.6602,185800.0
2014-11-06 15:30:00,86.79,86.82,86.72,86.74,187900.0,56.6602,56.6798,56.6145,56.6276,187900.0
2014-11-06 15:35:00,86.73,86.79,86.7,86.74,170100.0,56.6211,56.6602,56.6015,56.6276,170100.0
2014-11-06 15:40:00,86.74,86.75,86.7,86.72,262700.0,56.6276,56.6341,56.6015,56.6145,262700.0
2014-11-06 15:45:00,86.72,86.8,86.65,86.8,254300.0,56.6145,56.6668,56.5688,56.6668,254300.0
2014-11-06 15:50:00,86.8,86.8,86.72,86.73,656000.0,56.6668,56.6668,56.6145,56.6211,656000.0
2014-11-06 15:55:00,86.73,86.85,86.7,86.82,755800.0,56.6211,56.6994,56.6015,56.6798,755800.0
2014-11-07 09:30:00,87.02,87.44,86.86,87.26,384400.0,56.8104,57.0846,56.7059,56.9671,384400.0
2014-11-07 09:35:00,87.28,87.7,87.14,87.64,823900.0,56.9801,57.2543,56.8887,57.2152,823900.0
2014-11-07 09:40:00,87.64,87.79,87.43,87.75,717700.0,57.2152,57.3131,57.0781,57.287,717700.0
2014-11-07 09:45:00,87.75,87.79,87.56,87.72,417500.0,57.287,57.3131,57.1629,57.2674,417500.0
2014-11-07 09:50:00,87.71,87.73,87.42,87.44,470800.0,57.2609,57.2739,57.0715,57.0846,470800.0
2014-11-07 09:55:00,87.43,87.59,87.37,87.49,338100.0,57.0781,57.1825,57.0389,57.1172,338100.0
2014-11-07 10:00:00,87.48,87.86,87.41,87.85,462700.0,57.1107,57.3588,57.065,57.3523,462700.0
2014-11-07 10:05:00,87.85,87.9,87.74,87.86,269200.0,57.3523,57.3849,57.2804,57.3588,269200.0
2014-11-07 10:10:00,87.87,87.92,87.74,87.75,572800.0,57.3653,57.398,57.2804,57.287,572800.0
2014-11-07 10:15:00,87.74,87.85,87.7,87.8,312300.0,57.2804,57.3523,57.2543,57.3196,312300.0
2014-11-07 10:20:00,87.8,87.9,87.75,87.79,330400.0,57.3196,57.3849,57.287,57.3131,330400.0
2014-11-07 10:25:00,87.79,87.84,87.61,87.63,296300.0,57.3131,57.3457,57.1956,57.2086,296300.0
2014-11-07 10:30:00,87.62,87.64,87.4,87.53,276800.0,57.2021,57.2152,57.0585,57.1433,276800.0
2014-11-07 10:35:00,87.52,87.73,87.51,87.73,227500.0,57.1368,57.2739,57.1303,57.2739,227500.0
2014-11-07 10:40:00,87.73,87.79,87.68,87.74,220500.0,57.2739,57.3131,57.2413,57.2804,220500.0
2014-11-07 10:45:00,87.75,87.86,87.72,87.77,148400.0,57.287,57.3588,57.2674,57.3,148400.0
2014-11-07 10:50:00,87.77,87.89,87.77,87.89,194500.0,57.3,57.3784,57.3,57.3784,194500.0
2014-11-07 10:55:00,87.89,88.05,87.88,88.05,166200.0,57.3784,57.4828,57.3718,57.4828,166200.0
2014-11-07 11:00:00,88.05,88.06,87.96,88.0,303800.0,57.4828,57.4894,57.4241,57.4502,303800.0
2014-11-07 11:05:00,88.0,88.19,87.99,88.11,199700.0,57.4502,57.5742,57.4437,57.522,199700.0
2014-11-07 11:10:00,88.11,88.17,87.89,87.92,213600.0,57.522,57.5612,57.3784,57.398,213600.0
2014-11-07 11:15:00,87.92,88.15,87.92,88.15,202000.0,57.398,57.5481,57.398,57.5481,202000.0
2014-11-07 11:20:00,88.15,88.17,88.02,88.05,138000.0,57.5481,57.5612,57.4632,57.4828,138000.0
2014-11-07 11:25:00,88.04,88.25,88.04,88.24,144000.0,57.4763,57.6134,57.4763,57.6069,144000.0
2014-11-07 11:30:00,88.25,88.47,88.25,88.44,385400.0,57.6134,57.757,57.6134,57.7374,385400.0
2014-11-07 11:35:00,88.44,88.48,88.33,88.34,229600.0,57.7374,57.7635,57.6656,57.6722,229600.0
2014-11-07 11:40:00,88.34,88.45,88.3,88.37,200800.0,57.6722,57.744,57.646,57.6917,200800.0
2014-11-07 11:45:00,88.38,88.45,88.36,88.38,170200.0,57.6983,57.744,57.6852,57.6983,170200.0
2014-11-07 11:50:00,88.36,88.38,88.16,88.17,176700.0,57.6852,57.6983,57.5546,57.5612,176700.0
2014-11-07 11:55:00,88.16,88.33,88.15,88.15,115000.0,57.5546,57.6656,57.5481,57.5481,115000.0
2014-11-07 12:00:00,88.16,88.26,88.04,88.26,296200.0,57.5546,57.6199,57.4763,57.6199,296200.0
2014-11-07 12:05:00,88.25,88.36,88.14,88.29,143900.0,57.6134,57.6852,57.5416,57.6395,143900.0
2014-11-07 12:10:00,88.3,88.38,88.18,88.21,199300.0,57.646,57.6983,57.5677,57.5873,199300.0
2014-11-07 12:15:00,88.2,88.3,88.18,88.28,127900.0,57.5808,57.646,57.5677,57.633,127900.0
2014-11-07 12:20:00,88.29,88.32,88.19,88.26,165500.0,57.6395,57.6591,57.5742,57.6199,165500.0
2014-11-07 12:25:00,88.25,88.26,88.14,88.24,113500.0,57.6134,57.6199,57.5416,57.6069,113500.0
2014-11-07 12:30:00,88.25,88.25,88.09,88.14,108000.0,57.6134,57.6134,57.5089,57.5416,108000.0
2014-11-07 12:35:00,88.14,88.18,88.06,88.07,90400.0,57.5416,57.5677,57.4894,57.4959,90400.0
2014-11-07 12:40:00,88.08,88.16,87.99,88.0,90700.0,57.5024,57.5546,57.4437,57.4502,90700.0
2014-11-07 12:45:00,87.99,88.05,87.94,88.04,115100.0,57.4437,57.4828,57.411,57.4763,115100.0
2014-11-07 12:50:00,88.04,88.13,87.96,88.1,89400.0,57.4763,57.5351,57.4241,57.5155,89400.0
2014-11-07 12:55:00,88.1,88.16,88.02,88.15,64800.0,57.5155,57.5546,57.4632,57.5481,64800.0
2014-11-07 13:00:00,88.15,88.15,88.03,88.03,81400.0,57.5481,57.5481,57.4698,57.4698,81400.0
2014-11-07 13:05:00,88.03,88.08,87.91,87.98,96100.0,57.4698,57.5024,57.3914,57.4371,96100.0
2014-11-07 13:10:00,87.97,87.98,87.81,87.9,64700.0,57.4306,57.4371,57.3261,57.3849,64700.0
2014-11-07 13:15:00,87.89,87.94,87.84,87.91,81000.0,57.3784,57.411,57.3457,57.3914,81000.0
2014-11-07 13:20:00,87.92,87.99,87.89,87.98,98600.0,57.398,57.4437,57.3784,57.4371,98600.0
2014-11-07 13:25:00,87.99,88.04,87.96,88.0,134900.0,57.4437,57.4763,57.4241,57.4502,134900.0
2014-11-07 13:30:00,88.01,88.17,88.01,88.17,140100.0,57.4567,57.5612,57.4567,57.5612,140100.0
2014-11-07 13:35:00,88.18,88.18,88.02,88.02,141500.0,57.5677,57.5677,57.4632,57.4632,141500.0
2014-11-07 13:40:00,88.02,88.08,87.94,87.94,61900.0,57.4632,57.5024,57.411,57.411,61900.0
2014-11-07 13:45:00,87.94,88.08,87.94,88.03,71000.0,57.411,57.5024,57.411,57.4698,71000.0
2014-11-07 13:50:00,88.03,88.08,87.92,87.92,97900.0,57.4698,57.5024,57.398,57.398,97900.0
2014-11-07 13:55:00,87.92,87.99,87.91,87.91,81300.0,57.398,57.4437,57.3914,57.3914,81300.0
2014-11-07 14:00:00,87.91,88.04,87.9,87.98,95300.0,57.3914,57.4763,57.3849,57.4371,95300.0
2014-11-07 14:05:00,87.98,88.04,87.95,88.04,125400.0,57.4371,57.4763,57.4175,57.4763,125400.0
2014-11-07 14:10:00,88.04,88.04,87.9,87.92,192600.0,57.4763,57.4763,57.3849,57.398,192600.0
2014-11-07 14:15:00,87.92,88.03,87.91,88.03,106000.0,57.398,57.4698,57.3914,57.4698,106000.0
2014-11-07 14:20:00,88.02,88.05,87.97,87.97,115300.0,57.4632,57.4828,57.4306,57.4306,115300.0
2014-11-07 14:25:00,87.96,88.02,87.88,88.01,304600.0,57.4241,57.4632,57.3718,57.4567,304600.0
2014-11-07 14:30:00,88.0,88.0,87.83,87.83,161300.0,57.4502,57.4502,57.3392,57.3392,161300.0
2014-11-07 14:35:00,87.84,87.89,87.8,87.87,179800.0,57.3457,57.3784,57.3196,57.3653,179800.0
2014-11-07 14:40:00,87.87,87.95,87.84,87.87,110000.0,57.3653,57.4175,57.3457,57.3653,110000.0
2014-11-07 14:45:00,87.86,87.86,87.79,87.81,71500.0,57.3588,57.3588,57.3131,57.3261,71500.0
2014-11-07 14:50:00,87.81,87.84,87.71,87.71,64800.0,57.3261,57.3457,57.2609,57.2609,64800.0
2014-11-07 14:55:00,87.71,87.73,87.65,87.72,132500.0,57.2609,57.2739,57.2217,57.2674,132500.0
2014-11-07 15:00:00,87.72,87.86,87.72,87.85,151200.0,57.2674,57.3588,57.2674,57.3523,151200.0
2014-11-07 15:05:00,87.85,87.92,87.81,87.83,117700.0,57.3523,57.398,57.3261,57.3392,117700.0
2014-11-07 15:10:00,87.82,87.89,87.8,87.85,174100.0,57.3327,57.3784,57.3196,57.3523,174100.0
2014-11-07 15:15:00,87.85,87.85,87.65,87.76,216300.0,57.3523,57.3523,57.2217,57.2935,216300.0
2014-11-07 15:20:00,87.76,87.76,87.67,87.72,248900.0,57.2935,57.2935,57.2347,57.2674,248900.0
2014-11-07 15:25:00,87.72,87.73,87.66,87.66,217000.0,57.2674,57.2739,57.2282,57.2282,217000.0
2014-11-07 15:30:00,87.66,87.74,87.66,87.73,215200.0,57.2282,57.2804,57.2282,57.2739,215200.0
2014-11-07 15:35:00,87.72,87.77,87.66,87.69,222300.0,57.2674,57.3,57.2282,57.2478,222300.0
2014-11-07 15:40:00,87.7,87.76,87.67,87.75,203400.0,57.2543,57.2935,57.2347,57.287,203400.0
2014-11-07 15:45:00,87.75,87.85,87.75,87.77,329700.0,57.287,57.3523,57.287,57.3,329700.0
2014-11-07 15:50:00,87.77,87.8,87.72,87.74,193100.0,57.3,57.3196,57.2674,57.2804,193100.0
2014-11-07 15:55:00,87.74,87.83,87.72,87.82,578100.0,57.2804,57.3392,57.2674,57.3327,578100.0
2014-11-10 09:30:00,88.55,88.92,88.38,88.87,487600.0,57.8092,58.0508,57.6983,58.0182,487600.0
2014-11-10 09:35:00,88.86,88.93,88.78,88.9,494600.0,58.0116,58.0573,57.9594,58.0377,494600.0
2014-11-10 09:40:00,88.9,88.96,88.6,88.83,463800.0,58.0377,58.0769,57.8419,57.992,463800.0
2014-11-10 09:45:00,88.84,88.91,88.52,88.53,454100.0,57.9986,58.0443,57.7897,57.7962,454100.0
2014-11-10 09:50:00,88.53,88.71,88.42,88.46,401400.0,57.7962,57.9137,57.7244,57.7505,401400.0
2014-11-10 09:55:00,88.45,88.58,88.3,88.41,412200.0,57.744,57.8288,57.646,57.7179,412200.0
2014-11-10 10:00:00,88.4,88.4,87.94,87.95,629200.0,57.7113,57.7113,57.411,57.4175,629200.0
2014-11-10 10:05:00,87.95,88.08,87.83,87.97,566400.0,57.4175,57.5024,57.3392,57.4306,566400.0
2014-11-10 10:10:00,87.98,87.99,87.82,87.93,589300.0,57.4371,57.4437,57.3327,57.4045,589300.0
2014-11-10 10:15:00,87.93,87.94,87.69,87.78,417900.0,57.4045,57.411,57.2478,57.3066,417900.0
2014-11-10 10:20:00,87.79,87.82,87.55,87.64,618000.0,57.3131,57.3327,57.1564,57.2152,618000.0
2014-11-10 10:25:00,87.64,87.78,87.45,87.74,563600.0,57.2152,57.3066,57.0911,57.2804,563600.0
2014-11-10 10:30:00,87.74,87.74,87.61,87.63,382300.0,57.2804,57.2804,57.1956,57.2086,382300.0
2014-11-10 10:35:00,87.63,87.81,87.53,87.81,365000.0,57.2086,57.3261,57.1433,57.3261,365000.0
2014-11-10 10:40:00,87.81,88.07,87.8,88.07,225600.0,57.3261,57.4959,57.3196,57.4959,225600.0
2014-11-10 10:45:00,88.07,88.13,87.98,87.98,291700.0,57.4959,57.5351,57.4371,57.4371,291700.0
2014-11-10 10:50:00,87.98,88.05,87.86,87.87,234500.0,57.4371,57.4828,57.3588,57.3653,234500.0
2014-11-10 10:55:00,87.88,87.98,87.83,87.97,219800.0,57.3718,57.4371,57.3392,57.4306,219800.0
2014-11-10 11:00:00,87.97,88.0,87.79,87.88,183900.0,57.4306,57.4502,57.3131,57.3718,183900.0
2014-11-10 11:05:00,87.86,87.86,87.55,87.65,258400.0,57.3588,57.3588,57.1564,57.2217,258400.0
2014-11-10 11:10:00,87.64,87.7,87.51,87.52,305200.0,57.2152,57.2543,57.1303,57.1368,305200.0
2014-11-10 11:15:00,87.52,87.59,87.42,87.49,286800.0,57.1368,57.1825,57.0715,57.1172,286800.0
2014-11-10 11:20:00,87.5,87.5,87.33,87.38,251100.0,57.1238,57.1238,57.0128,57.0454,251100.0
2014-11-10 11:25:00,87.38,87.54,87.37,87.5,266600.0,57.0454,57.1499,57.0389,57.1238,266600.0
2014-11-10 11:30:00,87.5,87.6,87.43,87.48,312000.0,57.1238,57.189,57.0781,57.1107,312000.0
2014-11-10 11:35:00,87.47,87.5,87.17,87.36,408000.0,57.1042,57.1238,56.9083,57.0324,408000.0
2014-11-10 11:40:00,87.35,87.41,87.16,87.19,585200.0,57.0258,57.065,56.9018,56.9214,585200.0
2014-11-10 11:45:00,87.18,87.26,87.13,87.26,367700.0,56.9149,56.9671,56.8822,56.9671,367700.0
2014-11-10 11:50:00,87.26,87.38,87.18,87.25,267800.0,56.9671,57.0454,56.9149,56.9606,267800.0
2014-11-10 11:55:00,87.24,87.35,87.14,87.2,289500.0,56.954,57.0258,56.8887,56.9279,289500.0
2014-11-10 12:00:00,87.21,87.22,87.04,87.08,443700.0,56.9344,56.941,56.8235,56.8496,443700.0
2014-11-10 12:05:00,87.08,87.15,86.91,86.98,242500.0,56.8496,56.8953,56.7386,56.7843,242500.0
2014-11-10 12:10:00,86.97,87.08,86.9,87.07,252300.0,56.7778,56.8496,56.7321,56.843,252300.0
2014-11-10 12:15:00,87.07,87.07,86.95,87.06,166500.0,56.843,56.843,56.7647,56.8365,166500.0
2014-11-10 12:20:00,87.06,87.21,87.04,87.16,193800.0,56.8365,56.9344,56.8235,56.9018,193800.0
2014-11-10 12:25:00,87.17,87.21,87.08,87.2,136500.0,56.9083,56.9344,56.8496,56.9279,136500.0
2014-11-10 12:30:00,87.21,87.43,87.21,87.4,181400.0,56.9344,57.0781,56.9344,57.0585,181400.0
2014-11-10 12:35:00,87.4,87.47,87.28,87.32,181100.0,57.0585,57.1042,56.9801,57.0063,181100.0
2014-11-10 12:40:00,87.33,87.46,87.31,87.35,158500.0,57.0128,57.0976,56.9997,57.0258,158500.0
2014-11-10 12:45:00,87.34,87.41,87.3,87.37,170500.0,57.0193,57.065,56.9932,57.0389,170500.0
2014-11-10 12:50:00,87.36,87.56,87.36,87.56,116300.0,57.0324,57.1629,57.0324,57.1629,116300.0
2014-11-10 12:55:00,87.56,87.68,87.5,87.68,174800.0,57.1629,57.2413,57.1238,57.2413,174800.0
2014-11-10 13:00:00,87.65,87.65,87.45,87.56,130100.0,57.2217,57.2217,57.0911,57.1629,130100.0
2014-11-10 13:05:00,87.56,87.56,87.45,87.49,121400.0,57.1629,57.1629,57.0911,57.1172,121400.0
2014-11-10 13:10:00,87.48,87.54,87.34,87.43,130700.0,57.1107,57.1499,57.0193,57.0781,130700.0
2014-11-10 13:15:00,87.42,87.45,87.26,87.37,123300.0,57.0715,57.0911,56.9671,57.0389,123300.0
2014-11-10 13:20:00,87.37,87.5,87.37,87.47,131800.0,57.0389,57.1238,57.0389,57.1042,131800.0
2014-11-10 13:25:00,87.47,87.55,87.42,87.49,144500.0,57.1042,57.1564,57.0715,57.1172,144500.0
2014-11-10 13:30:00,87.51,87.54,87.39,87.45,139400.0,57.1303,57.1499,57.052,57.0911,139400.0
2014-11-10 13:35:00,87.46,87.47,87.25,87.25,98500.0,57.0976,57.1042,56.9606,56.9606,98500.0
2014-11-10 13:40:00,87.25,87.33,87.21,87.31,174900.0,56.9606,57.0128,56.9344,56.9997,174900.0
2014-11-10 13:45:00,87.31,87.33,87.23,87.23,117700.0,56.9997,57.0128,56.9475,56.9475,117700.0
2014-11-10 13:50:00,87.23,87.23,87.06,87.1,123100.0,56.9475,56.9475,56.8365,56.8626,123100.0
2014-11-10 13:55:00,87.1,87.11,86.95,87.0,151400.0,56.8626,56.8692,56.7647,56.7973,151400.0
2014-11-10 14:00:00,87.0,87.02,86.88,86.89,139900.0,56.7973,56.8104,56.719,56.7255,139900.0
2014-11-10 14:05:00,86.9,86.93,86.83,86.83,163000.0,56.7321,56.7516,56.6864,56.6864,163000.0
2014-11-10 14:10:00,86.83,86.92,86.76,86.91,274500.0,56.6864,56.7451,56.6407,56.7386,274500.0
2014-11-10 14:15:00,86.91,87.11,86.88,87.09,213300.0,56.7386,56.8692,56.719,56.8561,213300.0
2014-11-10 14:20:00,87.1,87.1,86.91,86.95,207200.0,56.8626,56.8626,56.7386,56.7647,207200.0
2014-11-10 14:25:00,86.95,86.96,86.86,86.92,151700.0,56.7647,56.7712,56.7059,56.7451,151700.0
2014-11-10 14:30:00,86.94,87.02,86.81,86.83,150200.0,56.7582,56.8104,56.6733,56.6864,150200.0
2014-11-10 14:35:00,86.84,86.91,86.75,86.75,91000.0,56.6929,56.7386,56.6341,56.6341,91000.0
2014-11-10 14:40:00,86.75,86.89,86.74,86.88,126500.0,56.6341,56.7255,56.6276,56.719,126500.0
2014-11-10 14:45:00,86.87,86.87,86.75,86.84,169000.0,56.7125,56.7125,56.6341,56.6929,169000.0
2014-11-10 14:50:00,86.84,86.92,86.78,86.9,185100.0,56.6929,56.7451,56.6537,56.7321,185100.0
2014-11-10 14:55:00,86.91,87.01,86.91,86.99,178000.0,56.7386,56.8039,56.7386,56.7908,178000.0
2014-11-10 15:00:00,86.98,87.0,86.89,86.97,131200.0,56.7843,56.7973,56.7255,56.7778,131200.0
2014-11-10 15:05:00,86.96,87.04,86.93,86.94,195700.0,56.7712,56.8235,56.7516,56.7582,195700.0
2014-11-10 15:10:00,86.94,87.05,86.94,87.04,122900.0,56.7582,56.83,56.7582,56.8235,122900.0
2014-11-10 15:15:00,87.04,87.09,86.94,86.97,138700.0,56.8235,56.8561,56.7582,56.7778,138700.0
2014-11-10 15:20:00,86.97,87.09,86.95,87.07,160900.0,56.7778,56.8561,56.7647,56.843,160900.0
2014-11-10 15:25:00,87.07,87.08,86.92,86.93,196400.0,56.843,56.8496,56.7451,56.7516,196400.0
2014-11-10 15:30:00,86.93,86.95,86.87,86.9,306800.0,56.7516,56.7647,56.7125,56.7321,306800.0
2014-11-10 15:35:00,86.9,86.93,86.82,86.89,243800.0,56.7321,56.7516,56.6798,56.7255,243800.0
2014-11-10 15:40:00,86.88,86.92,86.86,86.88,230200.0,56.719,56.7451,56.7059,56.719,230200.0
2014-11-10 15:45:00,86.88,86.96,86.87,86.94,233300.0,56.719,56.7712,56.7125,56.7582,233300.0
2014-11-10 15:50:00,86.94,86.95,86.89,86.89,272200.0,56.7582,56.7647,56.7255,56.7255,272200.0
2014-11-10 15:55:00,86.9,87.0,86.89,87.0,599800.0,56.7321,56.7973,56.7255,56.7973,599800.0
2014-11-11 09:30:00,87.14,87.16,86.66,86.68,324400.0,56.8887,56.9018,56.5754,56.5884,324400.0
2014-11-11 09:35:00,86.68,86.68,86.37,86.5,461300.0,56.5884,56.5884,56.3861,56.4709,461300.0
2014-11-11 09:40:00,86.5,86.56,86.25,86.53,395100.0,56.4709,56.5101,56.3077,56.4905,395100.0
2014-11-11 09:45:00,86.53,86.81,86.52,86.6,537800.0,56.4905,56.6733,56.484,56.5362,537800.0
2014-11-11 09:50:00,86.59,87.1,86.57,87.08,464200.0,56.5297,56.8626,56.5166,56.8496,464200.0
2014-11-11 09:55:00,87.08,87.26,87.02,87.09,335900.0,56.8496,56.9671,56.8104,56.8561,335900.0
2014-11-11 10:00:00,87.1,87.47,87.1,87.2,484100.0,56.8626,57.1042,56.8626,56.9279,484100.0
2014-11-11 10:05:00,87.2,87.33,87.11,87.12,241100.0,56.9279,57.0128,56.8692,56.8757,241100.0
2014-11-11 10:10:00,87.12,87.18,87.0,87.01,293700.0,56.8757,56.9149,56.7973,56.8039,293700.0
2014-11-11 10:15:00,87.0,87.03,86.84,86.91,237100.0,56.7973,56.8169,56.6929,56.7386,237100.0
2014-11-11 10:20:00,86.9,86.92,86.68,86.89,349000.0,56.7321,56.7451,56.5884,56.7255,349000.0
2014-11-11 10:25:00,86.9,86.95,86.81,86.92,285000.0,56.7321,56.7647,56.6733,56.7451,285000.0
2014-11-11 10:30:00,86.92,86.98,86.78,86.85,184400.0,56.7451,56.7843,56.6537,56.6994,184400.0
2014-11-11 10:35:00,86.85,86.89,86.74,86.76,154400.0,56.6994,56.7255,56.6276,56.6407,154400.0
2014-11-11 10:40:00,86.76,86.91,86.76,86.86,152800.0,56.6407,56.7386,56.6407,56.7059,152800.0
2014-11-11 10:45:00,86.87,86.97,86.78,86.94,212400.0,56.7125,56.7778,56.6537,56.7582,212400.0
2014-11-11 10:50:00,86.94,87.06,86.92,87.0,142400.0,56.7582,56.8365,56.7451,56.7973,142400.0
2014-11-11 10:55:00,87.01,87.15,86.98,87.13,187300.0,56.8039,56.8953,56.7843,56.8822,187300.0
2014-11-11 11:00:00,87.13,87.22,87.09,87.11,195200.0,56.8822,56.941,56.8561,56.8692,195200.0
2014-11-11 11:05:00,87.1,87.1,86.79,86.83,139400.0,56.8626,56.8626,56.6602,56.6864,139400.0
2014-11-11 11:10:00,86.83,87.01,86.81,86.88,200800.0,56.6864,56.8039,56.6733,56.719,200800.0
2014-11-11 11:15:00,86.87,86.89,86.62,86.68,162600.0,56.7125,56.7255,56.5493,56.5884,162600.0
2014-11-11 11:20:00,86.69,86.8,86.66,86.79,141000.0,56.595,56.6668,56.5754,56.6602,141000.0
2014-11-11 11:25:00,86.78,86.84,86.69,86.75,171600.0,56.6537,56.6929,56.595,56.6341,171600.0
2014-11-11 11:30:00,86.76,86.79,86.59,86.61,166100.0,56.6407,56.6602,56.5297,56.5427,166100.0
2014-11-11 11:35:00,86.6,86.6,86.42,86.48,152800.0,56.5362,56.5362,56.4187,56.4579,152800.0
2014-11-11 11:40:00,86.47,86.5,86.3,86.37,284900.0,56.4513,56.4709,56.3404,56.3861,284900.0
2014-11-11 11:45:00,86.38,86.38,86.23,86.29,381300.0,56.3926,56.3926,56.2947,56.3338,381300.0
2014-11-11 11:50:00,86.29,86.58,86.29,86.52,262800.0,56.3338,56.5231,56.3338,56.484,262800.0
2014-11-11 11:55:00,86.52,86.54,86.4,86.52,103400.0,56.484,56.497,56.4056,56.484,103400.0
2014-11-11 12:00:00,86.51,86.67,86.47,86.67,206700.0,56.4774,56.5819,56.4513,56.5819,206700.0
2014-11-11 12:05:00,86.67,86.7,86.47,86.57,137100.0,56.5819,56.6015,56.4513,56.5166,137100.0
2014-11-11 12:10:00,86.57,86.71,86.54,86.68,105900.0,56.5166,56.608,56.497,56.5884,105900.0
2014-11-11 12:15:00,86.68,86.7,86.58,86.65,108400.0,56.5884,56.6015,56.5231,56.5688,108400.0
2014-11-11 12:20:00,86.66,86.8,86.65,86.74,92100.0,56.5754,56.6668,56.5688,56.6276,92100.0
2014-11-11 12:25:00,86.73,86.95,86.66,86.94,92900.0,56.6211,56.7647,56.5754,56.7582,92900.0
2014-11-11 12:30:00,86.95,87.06,86.93,87.06,180500.0,56.7647,56.8365,56.7516,56.8365,180500.0
2014-11-11 12:35:00,87.07,87.14,86.94,87.01,289300.0,56.843,56.8887,56.7582,56.8039,289300.0
2014-11-11 12:40:00,87.03,87.11,86.83,86.83,122700.0,56.8169,56.8692,56.6864,56.6864,122700.0
2014-11-11 12:45:00,86.82,86.87,86.72,86.72,88500.0,56.6798,56.7125,56.6145,56.6145,88500.0
2014-11-11 12:50:00,86.73,86.93,86.65,86.91,104500.0,56.6211,56.7516,56.5688,56.7386,104500.0
2014-11-11 12:55:00,86.91,86.98,86.87,86.98,93800.0,56.7386,56.7843,56.7125,56.7843,93800.0
2014-11-11 13:00:00,86.98,87.0,86.79,86.97,79100.0,56.7843,56.7973,56.6602,56.7778,79100.0
2014-11-11 13:05:00,86.97,87.15,86.96,87.13,100000.0,56.7778,56.8953,56.7712,56.8822,100000.0
2014-11-11 13:10:00,87.13,87.15,86.98,87.01,128000.0,56.8822,56.8953,56.7843,56.8039,128000.0
2014-11-11 13:15:00,87.01,87.08,86.95,87.06,122100.0,56.8039,56.8496,56.7647,56.8365,122100.0
2014-11-11 13:20:00,87.07,87.2,87.06,87.18,135500.0,56.843,56.9279,56.8365,56.9149,135500.0
2014-11-11 13:25:00,87.17,87.18,86.98,87.03,135000.0,56.9083,56.9149,56.7843,56.8169,135000.0
2014-11-11 13:30:00,87.03,87.21,86.99,87.21,149500.0,56.8169,56.9344,56.7908,56.9344,149500.0
2014-11-11 13:35:00,87.21,87.22,87.14,87.21,104200.0,56.9344,56.941,56.8887,56.9344,104200.0
2014-11-11 13:40:00,87.22,87.22,87.12,87.18,99000.0,56.941,56.941,56.8757,56.9149,99000.0
2014-11-11 13:45:00,87.18,87.19,87.05,87.08,154900.0,56.9149,56.9214,56.83,56.8496,154900.0
2014-11-11 13:50:00,87.07,87.07,86.94,86.96,103700.0,56.843,56.843,56.7582,56.7712,103700.0
2014-11-11 13:55:00,86.96,87.03,86.88,87.0,165200.0,56.7712,56.8169,56.719,56.7973,165200.0
2014-11-11 14:00:00,87.0,87.26,86.98,87.25,184400.0,56.7973,56.9671,56.7843,56.9606,184400.0
2014-11-11 14:05:00,87.26,87.45,87.26,87.42,182100.0,56.9671,57.0911,56.9671,57.0715,182100.0
2014-11-11 14:10:00,87.41,87.43,87.27,87.4,143800.0,57.065,57.0781,56.9736,57.0585,143800.0
2014-11-11 14:15:00,87.4,87.46,87.34,87.39,210600.0,57.0585,57.0976,57.0193,57.052,210600.0
2014-11-11 14:20:00,87.39,87.43,87.35,87.37,198600.0,57.052,57.0781,57.0258,57.0389,198600.0
2014-11-11 14:25:00,87.37,87.46,87.36,87.42,216700.0,57.0389,57.0976,57.0324,57.0715,216700.0
2014-11-11 14:30:00,87.41,87.42,87.33,87.34,143900.0,57.065,57.0715,57.0128,57.0193,143900.0
2014-11-11 14:35:00,87.34,87.35,87.21,87.27,176400.0,57.0193,57.0258,56.9344,56.9736,176400.0
2014-11-11 14:40:00,87.26,87.3,87.13,87.17,92400.0,56.9671,56.9932,56.8822,56.9083,92400.0
2014-11-11 14:45:00,87.17,87.34,87.12,87.3,149000.0,56.9083,57.0193,56.8757,56.9932,149000.0
2014-11-11 14:50:00,87.3,87.35,87.22,87.27,157400.0,56.9932,57.0258,56.941,56.9736,157400.0
2014-11-11 14:55:00,87.28,87.28,87.2,87.22,89000.0,56.9801,56.9801,56.9279,56.941,89000.0
2014-11-11 15:00:00,87.22,87.24,87.17,87.2,79800.0,56.941,56.954,56.9083,56.9279,79800.0
2014-11-11 15:05:00,87.2,87.27,87.16,87.22,73500.0,56.9279,56.9736,56.9018,56.941,73500.0
2014-11-11 15:10:00,87.23,87.23,87.11,87.14,154700.0,56.9475,56.9475,56.8692,56.8887,154700.0
2014-11-11 15:15:00,87.14,87.16,87.04,87.13,87000.0,56.8887,56.9018,56.8235,56.8822,87000.0
2014-11-11 15:20:00,87.14,87.17,87.05,87.06,127900.0,56.8887,56.9083,56.83,56.8365,127900.0
2014-11-11 15:25:00,87.06,87.13,87.04,87.09,141600.0,56.8365,56.8822,56.8235,56.8561,141600.0
2014-11-11 15:30:00,87.09,87.15,87.05,87.11,167500.0,56.8561,56.8953,56.83,56.8692,167500.0
2014-11-11 15:35:00,87.1,87.23,87.07,87.17,164300.0,56.8626,56.9475,56.843,56.9083,164300.0
2014-11-11 15:40:00,87.17,87.25,87.17,87.22,172700.0,56.9083,56.9606,56.9083,56.941,172700.0
2014-11-11 15:45:00,87.22,87.28,87.2,87.25,262400.0,56.941,56.9801,56.9279,56.9606,262400.0
2014-11-11 15:50:00,87.25,87.28,87.2,87.21,171100.0,56.9606,56.9801,56.9279,56.9344,171100.0
2014-11-11 15:55:00,87.21,87.26,87.15,87.26,289600.0,56.9344,56.9671,56.8953,56.9671,289600.0
2014-11-12 09:30:00,86.71,86.9,86.49,86.79,473200.0,56.608,56.7321,56.4644,56.6602,473200.0
2014-11-12 09:35:00,86.79,86.84,86.56,86.81,309000.0,56.6602,56.6929,56.5101,56.6733,309000.0
2014-11-12 09:40:00,86.81,86.92,86.66,86.73,372500.0,56.6733,56.7451,56.5754,56.6211,372500.0
2014-11-12 09:45:00,86.72,87.01,86.6,86.98,552800.0,56.6145,56.8039,56.5362,56.7843,552800.0
2014-11-12 09:50:00,86.97,87.0,86.79,86.89,478600.0,56.7778,56.7973,56.6602,56.7255,478600.0
2014-11-12 09:55:00,86.9,87.05,86.87,87.0,209400.0,56.7321,56.83,56.7125,56.7973,209400.0
2014-11-12 10:00:00,87.01,87.28,87.01,87.19,302900.0,56.8039,56.9801,56.8039,56.9214,302900.0
2014-11-12 10:05:00,87.2,87.22,87.06,87.13,229100.0,56.9279,56.941,56.8365,56.8822,229100.0
2014-11-12 10:10:00,87.14,87.29,87.13,87.23,169200.0,56.8887,56.9867,56.8822,56.9475,169200.0
2014-11-12 10:15:00,87.22,87.42,87.16,87.42,161300.0,56.941,57.0715,56.9018,57.0715,161300.0
2014-11-12 10:20:00,87.42,87.61,87.4,87.52,211300.0,57.0715,57.1956,57.0585,57.1368,211300.0
2014-11-12 10:25:00,87.51,87.59,87.46,87.47,148400.0,57.1303,57.1825,57.0976,57.1042,148400.0
2014-11-12 10:30:00,87.47,87.51,87.25,87.27,213500.0,57.1042,57.1303,56.9606,56.9736,213500.0
2014-11-12 10:35:00,87.28,87.38,87.23,87.26,233800.0,56.9801,57.0454,56.9475,56.9671,233800.0
2014-11-12 10:40:00,87.27,87.4,87.21,87.26,196800.0,56.9736,57.0585,56.9344,56.9671,196800.0
2014-11-12 10:45:00,87.25,87.35,87.2,87.23,161500.0,56.9606,57.0258,56.9279,56.9475,161500.0
2014-11-12 10:50:00,87.22,87.23,87.05,87.11,182400.0,56.941,56.9475,56.83,56.8692,182400.0
2014-11-12 10:55:00,87.11,87.2,87.05,87.07,175700.0,56.8692,56.9279,56.83,56.843,175700.0
2014-11-12 11:00:00,87.08,87.11,86.83,86.96,247200.0,56.8496,56.8692,56.6864,56.7712,247200.0
2014-11-12 11:05:00,86.96,87.05,86.89,86.95,129900.0,56.7712,56.83,56.7255,56.7647,129900.0
2014-11-12 11:10:00,86.95,87.04,86.91,86.97,268800.0,56.7647,56.8235,56.7386,56.7778,268800.0
2014-11-12 11:15:00,86.96,87.09,86.89,87.08,145500.0,56.7712,56.8561,56.7255,56.8496,145500.0
2014-11-12 11:20:00,87.08,87.35,87.06,87.34,534400.0,56.8496,57.0258,56.8365,57.0193,534400.0
2014-11-12 11:25:00,87.33,87.45,87.28,87.33,273900.0,57.0128,57.0911,56.9801,57.0128,273900.0
2014-11-12 11:30:00,87.33,87.35,87.15,87.2,140200.0,57.0128,57.0258,56.8953,56.9279,140200.0
2014-11-12 11:35:00,87.19,87.53,87.19,87.37,468600.0,56.9214,57.1433,56.9214,57.0389,468600.0
2014-11-12 11:40:00,87.37,87.38,87.26,87.26,99700.0,57.0389,57.0454,56.9671,56.9671,99700.0
2014-11-12 11:45:00,87.25,87.31,87.14,87.31,99400.0,56.9606,56.9997,56.8887,56.9997,99400.0
2014-11-12 11:50:00,87.31,87.33,87.2,87.2,143900.0,56.9997,57.0128,56.9279,56.9279,143900.0
2014-11-12 11:55:00,87.21,87.39,87.2,87.26,155000.0,56.9344,57.052,56.9279,56.9671,155000.0
2014-11-12 12:00:00,87.26,87.32,87.12,87.12,119800.0,56.9671,57.0063,56.8757,56.8757,119800.0
2014-11-12 12:05:00,87.11,87.18,87.04,87.05,155700.0,56.8692,56.9149,56.8235,56.83,155700.0
2014-11-12 12:10:00,87.06,87.15,86.96,86.98,241300.0,56.8365,56.8953,56.7712,56.7843,241300.0
2014-11-12 12:15:00,86.98,87.04,86.9,86.94,130900.0,56.7843,56.8235,56.7321,56.7582,130900.0
2014-11-12 12:20:00,86.93,86.96,86.87,86.94,159400.0,56.7516,56.7712,56.7125,56.7582,159400.0
2014-11-12 12:25:00,86.93,87.05,86.91,87.02,108000.0,56.7516,56.83,56.7386,56.8104,108000.0
2014-11-12 12:30:00,87.02,87.14,86.99,87.0,143900.0,56.8104,56.8887,56.7908,56.7973,143900.0
2014-11-12 12:35:00,86.99,87.01,86.86,86.91,133700.0,56.7908,56.8039,56.7059,56.7386,133700.0
2014-11-12 12:40:00,86.91,87.02,86.9,86.95,111500.0,56.7386,56.8104,56.7321,56.7647,111500.0
2014-11-12 12:45:00,86.95,87.09,86.95,87.07,78100.0,56.7647,56.8561,56.7647,56.843,78100.0
2014-11-12 12:50:00,87.06,87.12,87.01,87.02,54700.0,56.8365,56.8757,56.8039,56.8104,54700.0
2014-11-12 12:55:00,87.02,87.05,86.96,87.0,60200.0,56.8104,56.83,56.7712,56.7973,60200.0
2014-11-12 13:00:00,87.01,87.03,86.95,86.98,101500.0,56.8039,56.8169,56.7647,56.7843,101500.0
2014-11-12 13:05:00,86.98,87.09,86.94,86.97,75900.0,56.7843,56.8561,56.7582,56.7778,75900.0
2014-11-12 13:10:00,86.97,87.04,86.96,86.98,56400.0,56.7778,56.8235,56.7712,56.7843,56400.0
2014-11-12 13:15:00,86.98,87.02,86.91,86.96,70500.0,56.7843,56.8104,56.7386,56.7712,70500.0
2014-11-12 13:20:00,86.96,86.96,86.9,86.92,50000.0,56.7712,56.7712,56.7321,56.7451,50000.0
2014-11-12 13:25:00,86.92,87.03,86.9,87.01,58000.0,56.7451,56.8169,56.7321,56.8039,58000.0
2014-11-12 13:30:00,87.0,87.06,86.97,86.97,62300.0,56.7973,56.8365,56.7778,56.7778,62300.0
2014-11-12 13:35:00,86.96,86.96,86.84,86.94,170700.0,56.7712,56.7712,56.6929,56.7582,170700.0
2014-11-12 13:40:00,86.93,87.0,86.9,86.98,64600.0,56.7516,56.7973,56.7321,56.7843,64600.0
2014-11-12 13:45:00,86.98,87.04,86.92,86.98,117100.0,56.7843,56.8235,56.7451,56.7843,117100.0
2014-11-12 13:50:00,86.98,86.98,86.9,86.92,79400.0,56.7843,56.7843,56.7321,56.7451,79400.0
2014-11-12 13:55:00,86.93,86.98,86.86,86.98,97400.0,56.7516,56.7843,56.7059,56.7843,97400.0
2014-11-12 14:00:00,86.98,86.98,86.87,86.89,69100.0,56.7843,56.7843,56.7125,56.7255,69100.0
2014-11-12 14:05:00,86.9,86.91,86.84,86.88,101700.0,56.7321,56.7386,56.6929,56.719,101700.0
2014-11-12 14:10:00,86.88,86.88,86.75,86.79,163000.0,56.719,56.719,56.6341,56.6602,163000.0
2014-11-12 14:15:00,86.79,87.03,86.77,87.02,169400.0,56.6602,56.8169,56.6472,56.8104,169400.0
2014-11-12 14:20:00,87.02,87.03,86.87,86.87,69300.0,56.8104,56.8169,56.7125,56.7125,69300.0
2014-11-12 14:25:00,86.88,87.0,86.86,86.9,93100.0,56.719,56.7973,56.7059,56.7321,93100.0
2014-11-12 14:30:00,86.9,86.91,86.75,86.75,184000.0,56.7321,56.7386,56.6341,56.6341,184000.0
2014-11-12 14:35:00,86.75,86.76,86.67,86.7,387000.0,56.6341,56.6407,56.5819,56.6015,387000.0
2014-11-12 14:40:00,86.69,86.7,86.46,86.47,256300.0,56.595,56.6015,56.4448,56.4513,256300.0
2014-11-12 14:45:00,86.47,86.48,86.4,86.4,378500.0,56.4513,56.4579,56.4056,56.4056,378500.0
2014-11-12 14:50:00,86.41,86.46,86.39,86.44,111200.0,56.4122,56.4448,56.3991,56.4317,111200.0
2014-11-12 14:55:00,86.45,86.52,86.45,86.46,103500.0,56.4383,56.484,56.4383,56.4448,103500.0
2014-11-12 15:00:00,86.46,86.54,86.4,86.54,320900.0,56.4448,56.497,56.4056,56.497,320900.0
2014-11-12 15:05:00,86.54,86.67,86.5,86.67,159800.0,56.497,56.5819,56.4709,56.5819,159800.0
2014-11-12 15:10:00,86.66,86.68,86.52,86.54,84200.0,56.5754,56.5884,56.484,56.497,84200.0
2014-11-12 15:15:00,86.54,86.57,86.49,86.55,108800.0,56.497,56.5166,56.4644,56.5036,108800.0
2014-11-12 15:20:00,86.55,86.55,86.39,86.45,392000.0,56.5036,56.5036,56.3991,56.4383,392000.0
2014-11-12 15:25:00,86.46,86.47,86.39,86.46,164100.0,56.4448,56.4513,56.3991,56.4448,164100.0
2014-11-12 15:30:00,86.46,86.54,86.42,86.49,339000.0,56.4448,56.497,56.4187,56.4644,339000.0
2014-11-12 15:35:00,86.49,86.5,86.42,86.47,220500.0,56.4644,56.4709,56.4187,56.4513,220500.0
2014-11-12 15:40:00,86.47,86.58,86.46,86.55,271300.0,56.4513,56.5231,56.4448,56.5036,271300.0
2014-11-12 15:45:00,86.56,86.6,86.51,86.55,246300.0,56.5101,56.5362,56.4774,56.5036,246300.0
2014-11-12 15:50:00,86.55,86.57,86.43,86.49,252200.0,56.5036,56.5166,56.4252,56.4644,252200.0
2014-11-12 15:55:00,86.5,86.56,86.49,86.5,435600.0,56.4709,56.5101,56.4644,56.4709,435600.0
2014-11-13 09:30:00,85.98,86.12,85.86,86.1,432900.0,56.1314,56.2228,56.0531,56.2098,432900.0
2014-11-13 09:35:00,86.1,86.14,85.84,86.03,586000.0,56.2098,56.2359,56.04,56.1641,586000.0
2014-11-13 09:40:00,86.02,86.08,85.69,85.72,418500.0,56.1576,56.1967,55.9421,55.9617,418500.0
2014-11-13 09:45:00,85.72,85.81,85.47,85.8,405400.0,55.9617,56.0205,55.7985,56.0139,405400.0
2014-11-13 09:50:00,85.8,85.93,85.65,85.72,405900.0,56.0139,56.0988,55.916,55.9617,405900.0
2014-11-13 09:55:00,85.71,85.71,85.54,85.58,238200.0,55.9552,55.9552,55.8442,55.8703,238200.0
2014-11-13 10:00:00,85.58,85.58,85.32,85.38,583600.0,55.8703,55.8703,55.7006,55.7397,583600.0
2014-11-13 10:05:00,85.38,85.5,85.32,85.44,461600.0,55.7397,55.8181,55.7006,55.7789,461600.0
2014-11-13 10:10:00,85.44,85.59,85.35,85.35,411200.0,55.7789,55.8768,55.7202,55.7202,411200.0
2014-11-13 10:15:00,85.35,85.49,85.34,85.37,347600.0,55.7202,55.8115,55.7136,55.7332,347600.0
2014-11-13 10:20:00,85.38,85.42,85.28,85.36,244400.0,55.7397,55.7659,55.6745,55.7267,244400.0
2014-11-13 10:25:00,85.35,85.44,85.29,85.31,294900.0,55.7202,55.7789,55.681,55.694,294900.0
2014-11-13 10:30:00,85.3,85.36,85.19,85.22,381200.0,55.6875,55.7267,55.6157,55.6353,381200.0
2014-11-13 10:35:00,85.22,85.27,85.14,85.2,196200.0,55.6353,55.6679,55.5831,55.6222,196200.0
2014-11-13 10:40:00,85.2,85.21,85.09,85.13,292900.0,55.6222,55.6288,55.5504,55.5765,292900.0
2014-11-13 10:45:00,85.12,85.3,85.12,85.28,344700.0,55.57,55.6875,55.57,55.6745,344700.0
2014-11-13 10:50:00,85.28,85.37,85.27,85.35,167000.0,55.6745,55.7332,55.6679,55.7202,167000.0
2014-11-13 10:55:00,85.35,85.36,85.2,85.25,85300.0,55.7202,55.7267,55.6222,55.6549,85300.0
2014-11-13 11:00:00,85.23,85.31,84.95,85.03,467200.0,55.6418,55.694,55.459,55.5112,467200.0
2014-11-13 11:05:00,85.02,85.09,84.97,85.01,208900.0,55.5047,55.5504,55.4721,55.4982,208900.0
2014-11-13 11:10:00,85.0,85.03,84.86,84.87,249700.0,55.4917,55.5112,55.4003,55.4068,249700.0
2014-11-13 11:15:00,84.87,85.14,84.87,85.11,335100.0,55.4068,55.5831,55.4068,55.5635,335100.0
2014-11-13 11:20:00,85.11,85.11,84.94,84.97,145800.0,55.5635,55.5635,55.4525,55.4721,145800.0
2014-11-13 11:25:00,84.97,84.98,84.7,84.7,205600.0,55.4721,55.4786,55.2958,55.2958,205600.0
2014-11-13 11:30:00,84.71,84.74,84.6,84.61,230800.0,55.3023,55.3219,55.2305,55.237,230800.0
2014-11-13 11:35:00,84.61,84.68,84.54,84.55,486500.0,55.237,55.2827,55.1913,55.1979,486500.0
2014-11-13 11:40:00,84.54,84.68,84.5,84.65,292000.0,55.1913,55.2827,55.1652,55.2632,292000.0
2014-11-13 11:45:00,84.64,84.74,84.53,84.7,248000.0,55.2566,55.3219,55.1848,55.2958,248000.0
2014-11-13 11:50:00,84.71,84.75,84.64,84.74,157400.0,55.3023,55.3284,55.2566,55.3219,157400.0
2014-11-13 11:55:00,84.73,84.92,84.71,84.92,231900.0,55.3154,55.4394,55.3023,55.4394,231900.0
2014-11-13 12:00:00,84.92,84.98,84.8,84.8,290600.0,55.4394,55.4786,55.3611,55.3611,290600.0
2014-11-13 12:05:00,84.79,84.84,84.67,84.76,187900.0,55.3546,55.3872,55.2762,55.335,187900.0
2014-11-13 12:10:00,84.77,84.83,84.71,84.83,175600.0,55.3415,55.3807,55.3023,55.3807,175600.0
2014-11-13 12:15:00,84.83,84.85,84.66,84.66,197800.0,55.3807,55.3937,55.2697,55.2697,197800.0
2014-11-13 12:20:00,84.66,84.7,84.56,84.59,190900.0,55.2697,55.2958,55.2044,55.224,190900.0
2014-11-13 12:25:00,84.59,84.7,84.58,84.66,143400.0,55.224,55.2958,55.2175,55.2697,143400.0
2014-11-13 12:30:00,84.66,84.86,84.65,84.71,129000.0,55.2697,55.4003,55.2632,55.3023,129000.0
2014-11-13 12:35:00,84.71,84.86,84.7,84.72,564400.0,55.3023,55.4003,55.2958,55.3089,564400.0
2014-11-13 12:40:00,84.71,84.72,84.56,84.68,614000.0,55.3023,55.3089,55.2044,55.2827,614000.0
2014-11-13 12:45:00,84.67,84.67,84.54,84.59,175700.0,55.2762,55.2762,55.1913,55.224,175700.0
2014-11-13 12:50:00,84.59,84.71,84.59,84.63,221300.0,55.224,55.3023,55.224,55.2501,221300.0
2014-11-13 12:55:00,84.63,84.67,84.56,84.58,138300.0,55.2501,55.2762,55.2044,55.2175,138300.0
2014-11-13 13:00:00,84.56,84.63,84.56,84.63,143800.0,55.2044,55.2501,55.2044,55.2501,143800.0
2014-11-13 13:05:00,84.63,84.65,84.5,84.59,171100.0,55.2501,55.2632,55.1652,55.224,171100.0
2014-11-13 13:10:00,84.58,84.66,84.55,84.62,118900.0,55.2175,55.2697,55.1979,55.2436,118900.0
2014-11-13 13:15:00,84.61,84.74,84.59,84.7,160800.0,55.237,55.3219,55.224,55.2958,160800.0
2014-11-13 13:20:00,84.69,84.77,84.59,84.72,206500.0,55.2893,55.3415,55.224,55.3089,206500.0
2014-11-13 13:25:00,84.71,84.71,84.6,84.64,181000.0,55.3023,55.3023,55.2305,55.2566,181000.0
2014-11-13 13:30:00,84.64,84.66,84.51,84.55,245600.0,55.2566,55.2697,55.1718,55.1979,245600.0
2014-11-13 13:35:00,84.55,84.58,84.46,84.57,160600.0,55.1979,55.2175,55.1391,55.2109,160600.0
2014-11-13 13:40:00,84.58,84.58,84.45,84.5,166300.0,55.2175,55.2175,55.1326,55.1652,166300.0
2014-11-13 13:45:00,84.51,84.58,84.48,84.53,176400.0,55.1718,55.2175,55.1522,55.1848,176400.0
2014-11-13 13:50:00,84.53,84.6,84.47,84.47,204400.0,55.1848,55.2305,55.1456,55.1456,204400.0
2014-11-13 13:55:00,84.47,84.48,84.38,84.38,117100.0,55.1456,55.1522,55.0869,55.0869,117100.0
2014-11-13 14:00:00,84.39,84.44,84.36,84.4,130900.0,55.0934,55.1261,55.0738,55.1,130900.0
2014-11-13 14:05:00,84.4,84.4,84.2,84.2,162700.0,55.1,55.1,54.9694,54.9694,162700.0
2014-11-13 14:10:00,84.2,84.22,84.03,84.06,333100.0,54.9694,54.9824,54.8584,54.878,333100.0
2014-11-13 14:15:00,84.06,84.12,83.95,84.06,246100.0,54.878,54.9172,54.8062,54.878,246100.0
2014-11-13 14:20:00,84.06,84.08,83.98,84.01,311500.0,54.878,54.891,54.8258,54.8453,311500.0
2014-11-13 14:25:00,84.01,84.1,83.95,84.02,281100.0,54.8453,54.9041,54.8062,54.8519,281100.0
2014-11-13 14:30:00,84.02,84.12,84.0,84.12,241900.0,54.8519,54.9172,54.8388,54.9172,241900.0
2014-11-13 14:35:00,84.11,84.13,84.02,84.04,137800.0,54.9106,54.9237,54.8519,54.8649,137800.0
2014-11-13 14:40:00,84.04,84.25,84.02,84.25,185600.0,54.8649,55.002,54.8519,55.002,185600.0
2014-11-13 14:45:00,84.25,84.42,84.25,84.4,190100.0,55.002,55.113,55.002,55.1,190100.0
2014-11-13 14:50:00,84.4,84.44,84.36,84.41,131500.0,55.1,55.1261,55.0738,55.1065,131500.0
2014-11-13 14:55:00,84.41,84.41,84.2,84.21,175900.0,55.1065,55.1065,54.9694,54.9759,175900.0
2014-11-13 15:00:00,84.2,84.38,84.18,84.38,197600.0,54.9694,55.0869,54.9563,55.0869,197600.0
2014-11-13 15:05:00,84.39,84.43,84.32,84.42,203100.0,55.0934,55.1195,55.0477,55.113,203100.0
2014-11-13 15:10:00,84.43,84.44,84.31,84.34,163700.0,55.1195,55.1261,55.0412,55.0608,163700.0
2014-11-13 15:15:00,84.33,84.4,84.26,84.26,226300.0,55.0543,55.1,55.0086,55.0086,226300.0
2014-11-13 15:20:00,84.26,84.29,84.17,84.23,181700.0,55.0086,55.0281,54.9498,54.989,181700.0
2014-11-13 15:25:00,84.24,84.27,84.12,84.12,297800.0,54.9955,55.0151,54.9172,54.9172,297800.0
2014-11-13 15:30:00,84.12,84.73,84.09,84.68,1104800.0,54.9172,55.3154,54.8976,55.2827,1104800.0
2014-11-13 15:35:00,84.68,85.22,84.66,85.19,2524200.0,55.2827,55.6353,55.2697,55.6157,2524200.0
2014-11-13 15:40:00,85.18,85.99,85.18,85.92,2436300.0,55.6092,56.138,55.6092,56.0923,2436300.0
2014-11-13 15:45:00,85.92,85.94,85.37,85.57,1408300.0,56.0923,56.1053,55.7332,55.8638,1408300.0
2014-11-13 15:50:00,85.57,85.72,85.37,85.38,1597100.0,55.8638,55.9617,55.7332,55.7397,1597100.0
2014-11-13 15:55:00,85.38,85.43,85.15,85.3,1798800.0,55.7397,55.7724,55.5896,55.6875,1798800.0
2014-11-14 09:30:00,85.75,86.28,85.7,86.19,750300.0,55.9813,56.3273,55.9486,56.2685,750300.0
2014-11-14 09:35:00,86.19,86.28,85.91,85.95,775100.0,56.2685,56.3273,56.0857,56.1119,775100.0
2014-11-14 09:40:00,85.95,86.04,85.76,85.76,385900.0,56.1119,56.1706,55.9878,55.9878,385900.0
2014-11-14 09:45:00,85.76,85.88,85.72,85.74,419200.0,55.9878,56.0662,55.9617,55.9748,419200.0
2014-11-14 09:50:00,85.73,85.99,85.71,85.87,259000.0,55.9682,56.138,55.9552,56.0596,259000.0
2014-11-14 09:55:00,85.87,85.95,85.83,85.87,214000.0,56.0596,56.1119,56.0335,56.0596,214000.0
2014-11-14 10:00:00,85.88,86.24,85.87,86.13,647900.0,56.0662,56.3012,56.0596,56.2294,647900.0
2014-11-14 10:05:00,86.12,86.25,86.08,86.12,487000.0,56.2228,56.3077,56.1967,56.2228,487000.0
2014-11-14 10:10:00,86.11,86.19,86.07,86.1,483000.0,56.2163,56.2685,56.1902,56.2098,483000.0
2014-11-14 10:15:00,86.1,86.1,85.9,85.94,433200.0,56.2098,56.2098,56.0792,56.1053,433200.0
2014-11-14 10:20:00,85.96,86.09,85.81,86.09,436000.0,56.1184,56.2033,56.0205,56.2033,436000.0
2014-11-14 10:25:00,86.08,86.14,85.96,86.02,268400.0,56.1967,56.2359,56.1184,56.1576,268400.0
2014-11-14 10:30:00,86.0,86.05,85.8,85.81,257800.0,56.1445,56.1771,56.0139,56.0205,257800.0
2014-11-14 10:35:00,85.8,85.89,85.72,85.78,278200.0,56.0139,56.0727,55.9617,56.0009,278200.0
2014-11-14 10:40:00,85.78,85.83,85.72,85.73,208700.0,56.0009,56.0335,55.9617,55.9682,208700.0
2014-11-14 10:45:00,85.72,85.76,85.6,85.61,268700.0,55.9617,55.9878,55.8834,55.8899,268700.0
2014-11-14 10:50:00,85.62,85.66,85.52,85.61,210600.0,55.8964,55.9225,55.8311,55.8899,210600.0
2014-11-14 10:55:00,85.61,85.7,85.42,85.42,250500.0,55.8899,55.9486,55.7659,55.7659,250500.0
2014-11-14 11:00:00,85.43,85.43,85.31,85.32,327800.0,55.7724,55.7724,55.694,55.7006,327800.0
2014-11-14 11:05:00,85.32,85.34,85.22,85.22,183600.0,55.7006,55.7136,55.6353,55.6353,183600.0
2014-11-14 11:10:00,85.22,85.29,85.18,85.28,157500.0,55.6353,55.681,55.6092,55.6745,157500.0
2014-11-14 11:15:00,85.28,85.45,85.28,85.45,165100.0,55.6745,55.7854,55.6745,55.7854,165100.0
2014-11-14 11:20:00,85.45,85.55,85.36,85.38,159000.0,55.7854,55.8507,55.7267,55.7397,159000.0
2014-11-14 11:25:00,85.38,85.45,85.31,85.36,393200.0,55.7397,55.7854,55.694,55.7267,393200.0
2014-11-14 11:30:00,85.35,85.52,85.3,85.47,129300.0,55.7202,55.8311,55.6875,55.7985,129300.0
2014-11-14 11:35:00,85.46,85.52,85.41,85.5,96800.0,55.792,55.8311,55.7593,55.8181,96800.0
2014-11-14 11:40:00,85.48,85.49,85.36,85.49,152900.0,55.805,55.8115,55.7267,55.8115,152900.0
2014-11-14 11:45:00,85.49,85.66,85.47,85.54,130000.0,55.8115,55.9225,55.7985,55.8442,130000.0
2014-11-14 11:50:00,85.54,85.62,85.47,85.6,82300.0,55.8442,55.8964,55.7985,55.8834,82300.0
2014-11-14 11:55:00,85.61,85.72,85.54,85.7,153600.0,55.8899,55.9617,55.8442,55.9486,153600.0
2014-11-14 12:00:00,85.7,85.89,85.68,85.87,119400.0,55.9486,56.0727,55.9356,56.0596,119400.0
2014-11-14 12:05:00,85.88,85.88,85.8,85.83,177900.0,56.0662,56.0662,56.0139,56.0335,177900.0
2014-11-14 12:10:00,85.83,85.94,85.81,85.94,83600.0,56.0335,56.1053,56.0205,56.1053,83600.0
2014-11-14 12:15:00,85.94,85.96,85.88,85.94,132200.0,56.1053,56.1184,56.0662,56.1053,132200.0
2014-11-14 12:20:00,85.93,85.93,85.74,85.76,96600.0,56.0988,56.0988,55.9748,55.9878,96600.0
2014-11-14 12:25:00,85.76,85.85,85.74,85.79,62800.0,55.9878,56.0466,55.9748,56.0074,62800.0
2014-11-14 12:30:00,85.8,85.81,85.62,85.68,84800.0,56.0139,56.0205,55.8964,55.9356,84800.0
2014-11-14 12:35:00,85.68,85.77,85.67,85.7,71700.0,55.9356,55.9943,55.9291,55.9486,71700.0
2014-11-14 12:40:00,85.69,85.82,85.68,85.81,57700.0,55.9421,56.027,55.9356,56.0205,57700.0
2014-11-14 12:45:00,85.82,85.86,85.77,85.8,49000.0,56.027,56.0531,55.9943,56.0139,49000.0
2014-11-14 12:50:00,85.8,85.8,85.64,85.65,66000.0,56.0139,56.0139,55.9095,55.916,66000.0
2014-11-14 12:55:00,85.64,85.65,85.55,85.64,77100.0,55.9095,55.916,55.8507,55.9095,77100.0
2014-11-14 13:00:00,85.64,85.8,85.61,85.79,96100.0,55.9095,56.0139,55.8899,56.0074,96100.0
2014-11-14 13:05:00,85.79,85.89,85.79,85.87,70400.0,56.0074,56.0727,56.0074,56.0596,70400.0
2014-11-14 13:10:00,85.87,85.93,85.83,85.86,98100.0,56.0596,56.0988,56.0335,56.0531,98100.0
2014-11-14 13:15:00,85.85,85.89,85.76,85.86,93300.0,56.0466,56.0727,55.9878,56.0531,93300.0
2014-11-14 13:20:00,85.86,85.92,85.84,85.88,69000.0,56.0531,56.0923,56.04,56.0662,69000.0
2014-11-14 13:25:00,85.87,85.95,85.83,85.89,120900.0,56.0596,56.1119,56.0335,56.0727,120900.0
2014-11-14 13:30:00,85.89,86.01,85.87,85.99,109200.0,56.0727,56.151,56.0596,56.138,109200.0
2014-11-14 13:35:00,85.99,86.03,85.94,86.02,188100.0,56.138,56.1641,56.1053,56.1576,188100.0
2014-11-14 13:40:00,86.02,86.05,85.97,85.97,80100.0,56.1576,56.1771,56.1249,56.1249,80100.0
2014-11-14 13:45:00,85.97,86.06,85.94,86.05,156500.0,56.1249,56.1837,56.1053,56.1771,156500.0
2014-11-14 13:50:00,86.06,86.11,86.04,86.06,142500.0,56.1837,56.2163,56.1706,56.1837,142500.0
2014-11-14 13:55:00,86.05,86.08,85.93,85.93,197900.0,56.1771,56.1967,56.0988,56.0988,197900.0
2014-11-14 14:00:00,85.93,86.03,85.9,85.99,70100.0,56.0988,56.1641,56.0792,56.138,70100.0
2014-11-14 14:05:00,85.99,86.02,85.9,85.98,111000.0,56.138,56.1576,56.0792,56.1314,111000.0
2014-11-14 14:10:00,85.96,86.1,85.96,86.1,82600.0,56.1184,56.2098,56.1184,56.2098,82600.0
2014-11-14 14:15:00,86.1,86.19,86.1,86.18,116400.0,56.2098,56.2685,56.2098,56.262,116400.0
2014-11-14 14:20:00,86.18,86.23,86.04,86.06,209700.0,56.262,56.2947,56.1706,56.1837,209700.0
2014-11-14 14:25:00,86.06,86.22,86.06,86.21,127300.0,56.1837,56.2881,56.1837,56.2816,127300.0
2014-11-14 14:30:00,86.21,86.27,86.15,86.15,364200.0,56.2816,56.3208,56.2424,56.2424,364200.0
2014-11-14 14:35:00,86.16,86.22,86.12,86.12,147900.0,56.249,56.2881,56.2228,56.2228,147900.0
2014-11-14 14:40:00,86.12,86.15,86.02,86.04,89400.0,56.2228,56.2424,56.1576,56.1706,89400.0
2014-11-14 14:45:00,86.03,86.06,85.99,86.03,128000.0,56.1641,56.1837,56.138,56.1641,128000.0
2014-11-14 14:50:00,86.02,86.08,85.99,85.99,100500.0,56.1576,56.1967,56.138,56.138,100500.0
2014-11-14 14:55:00,85.99,86.03,85.97,86.01,101900.0,56.138,56.1641,56.1249,56.151,101900.0
2014-11-14 15:00:00,86.01,86.11,86.01,86.11,67300.0,56.151,56.2163,56.151,56.2163,67300.0
2014-11-14 15:05:00,86.1,86.22,86.1,86.18,74000.0,56.2098,56.2881,56.2098,56.262,74000.0
2014-11-14 15:10:00,86.17,86.26,86.16,86.25,92100.0,56.2555,56.3142,56.249,56.3077,92100.0
2014-11-14 15:15:00,86.26,86.27,86.15,86.19,144300.0,56.3142,56.3208,56.2424,56.2685,144300.0
2014-11-14 15:20:00,86.19,86.24,86.19,86.2,89300.0,56.2685,56.3012,56.2685,56.2751,89300.0
2014-11-14 15:25:00,86.2,86.22,86.18,86.21,131700.0,56.2751,56.2881,56.262,56.2816,131700.0
2014-11-14 15:30:00,86.21,86.31,86.2,86.24,187000.0,56.2816,56.3469,56.2751,56.3012,187000.0
2014-11-14 15:35:00,86.24,86.27,86.2,86.23,248800.0,56.3012,56.3208,56.2751,56.2947,248800.0
2014-11-14 15:40:00,86.23,86.28,86.2,86.24,879000.0,56.2947,56.3273,56.2751,56.3012,879000.0
2014-11-14 15:45:00,86.24,86.25,86.09,86.11,478500.0,56.3012,56.3077,56.2033,56.2163,478500.0
2014-11-14 15:50:00,86.1,86.14,86.07,86.09,296300.0,56.2098,56.2359,56.1902,56.2033,296300.0
2014-11-14 15:55:00,86.09,86.23,86.07,86.22,807400.0,56.2033,56.2947,56.1902,56.2881,807400.0
2014-11-17 09:30:00,85.68,85.85,85.53,85.64,339300.0,55.9356,56.0466,55.8377,55.9095,339300.0
2014-11-17 09:35:00,85.64,85.7,85.42,85.61,345900.0,55.9095,55.9486,55.7659,55.8899,345900.0
2014-11-17 09:40:00,85.59,85.8,85.49,85.51,353200.0,55.8768,56.0139,55.8115,55.8246,353200.0
2014-11-17 09:45:00,85.5,85.55,85.36,85.45,339500.0,55.8181,55.8507,55.7267,55.7854,339500.0
2014-11-17 09:50:00,85.45,85.62,85.42,85.59,528800.0,55.7854,55.8964,55.7659,55.8768,528800.0
2014-11-17 09:55:00,85.59,85.59,85.39,85.53,220900.0,55.8768,55.8768,55.7463,55.8377,220900.0
2014-11-17 10:00:00,85.52,85.82,85.52,85.64,310900.0,55.8311,56.027,55.8311,55.9095,310900.0
2014-11-17 10:05:00,85.64,85.7,85.47,85.56,183100.0,55.9095,55.9486,55.7985,55.8572,183100.0
2014-11-17 10:10:00,85.56,85.69,85.5,85.61,289100.0,55.8572,55.9421,55.8181,55.8899,289100.0
2014-11-17 10:15:00,85.62,85.8,85.62,85.77,384500.0,55.8964,56.0139,55.8964,55.9943,384500.0
2014-11-17 10:20:00,85.75,85.75,85.6,85.74,168300.0,55.9813,55.9813,55.8834,55.9748,168300.0
2014-11-17 10:25:00,85.74,86.21,85.71,86.19,321100.0,55.9748,56.2816,55.9552,56.2685,321100.0
2014-11-17 10:30:00,86.19,86.19,85.84,85.86,233900.0,56.2685,56.2685,56.04,56.0531,233900.0
2014-11-17 10:35:00,85.85,85.85,85.71,85.71,109600.0,56.0466,56.0466,55.9552,55.9552,109600.0
2014-11-17 10:40:00,85.7,85.8,85.65,85.74,272400.0,55.9486,56.0139,55.916,55.9748,272400.0
2014-11-17 10:45:00,85.74,85.79,85.64,85.69,124800.0,55.9748,56.0074,55.9095,55.9421,124800.0
2014-11-17 10:50:00,85.69,85.71,85.55,85.65,157700.0,55.9421,55.9552,55.8507,55.916,157700.0
2014-11-17 10:55:00,85.66,85.79,85.65,85.78,96600.0,55.9225,56.0074,55.916,56.0009,96600.0
2014-11-17 11:00:00,85.76,85.76,85.61,85.73,112200.0,55.9878,55.9878,55.8899,55.9682,112200.0
2014-11-17 11:05:00,85.73,85.75,85.61,85.65,135800.0,55.9682,55.9813,55.8899,55.916,135800.0
2014-11-17 11:10:00,85.65,85.68,85.54,85.66,135500.0,55.916,55.9356,55.8442,55.9225,135500.0
2014-11-17 11:15:00,85.66,85.72,85.56,85.68,140900.0,55.9225,55.9617,55.8572,55.9356,140900.0
2014-11-17 11:20:00,85.68,85.78,85.61,85.7,149200.0,55.9356,56.0009,55.8899,55.9486,149200.0
2014-11-17 11:25:00,85.71,85.71,85.5,85.51,197200.0,55.9552,55.9552,55.8181,55.8246,197200.0
2014-11-17 11:30:00,85.51,85.65,85.43,85.56,235400.0,55.8246,55.916,55.7724,55.8572,235400.0
2014-11-17 11:35:00,85.57,85.7,85.48,85.49,116600.0,55.8638,55.9486,55.805,55.8115,116600.0
2014-11-17 11:40:00,85.49,85.6,85.46,85.55,159500.0,55.8115,55.8834,55.792,55.8507,159500.0
2014-11-17 11:45:00,85.57,85.58,85.43,85.44,155600.0,55.8638,55.8703,55.7724,55.7789,155600.0
2014-11-17 11:50:00,85.44,85.57,85.42,85.56,229900.0,55.7789,55.8638,55.7659,55.8572,229900.0
2014-11-17 11:55:00,85.57,85.61,85.47,85.52,143900.0,55.8638,55.8899,55.7985,55.8311,143900.0
2014-11-17 12:00:00,85.52,85.63,85.46,85.47,107000.0,55.8311,55.9029,55.792,55.7985,107000.0
2014-11-17 12:05:00,85.48,85.59,85.48,85.58,61800.0,55.805,55.8768,55.805,55.8703,61800.0
2014-11-17 12:10:00,85.57,85.61,85.51,85.58,83800.0,55.8638,55.8899,55.8246,55.8703,83800.0
2014-11-17 12:15:00,85.58,85.58,85.47,85.49,91600.0,55.8703,55.8703,55.7985,55.8115,91600.0
2014-11-17 12:20:00,85.5,85.62,85.45,85.58,64000.0,55.8181,55.8964,55.7854,55.8703,64000.0
2014-11-17 12:25:00,85.58,85.6,85.52,85.54,52400.0,55.8703,55.8834,55.8311,55.8442,52400.0
2014-11-17 12:30:00,85.55,85.58,85.49,85.49,53100.0,55.8507,55.8703,55.8115,55.8115,53100.0
2014-11-17 12:35:00,85.48,85.53,85.44,85.48,64300.0,55.805,55.8377,55.7789,55.805,64300.0
2014-11-17 12:40:00,85.48,85.6,85.45,85.6,90800.0,55.805,55.8834,55.7854,55.8834,90800.0
2014-11-17 12:45:00,85.6,85.7,85.59,85.64,137500.0,55.8834,55.9486,55.8768,55.9095,137500.0
2014-11-17 12:50:00,85.64,85.65,85.57,85.58,50000.0,55.9095,55.916,55.8638,55.8703,50000.0
2014-11-17 12:55:00,85.57,85.65,85.55,85.59,186600.0,55.8638,55.916,55.8507,55.8768,186600.0
2014-11-17 13:00:00,85.59,85.6,85.48,85.54,100400.0,55.8768,55.8834,55.805,55.8442,100400.0
2014-11-17 13:05:00,85.53,85.64,85.51,85.61,69200.0,55.8377,55.9095,55.8246,55.8899,69200.0
2014-11-17 13:10:00,85.62,85.76,85.6,85.75,103900.0,55.8964,55.9878,55.8834,55.9813,103900.0
2014-11-17 13:15:00,85.75,85.9,85.73,85.85,69700.0,55.9813,56.0792,55.9682,56.0466,69700.0
2014-11-17 13:20:00,85.85,85.96,85.81,85.94,193300.0,56.0466,56.1184,56.0205,56.1053,193300.0
2014-11-17 13:25:00,85.93,86.03,85.91,85.95,74300.0,56.0988,56.1641,56.0857,56.1119,74300.0
2014-11-17 13:30:00,85.94,85.96,85.83,85.9,86300.0,56.1053,56.1184,56.0335,56.0792,86300.0
2014-11-17 13:35:00,85.89,85.9,85.8,85.81,51900.0,56.0727,56.0792,56.0139,56.0205,51900.0
2014-11-17 13:40:00,85.81,85.91,85.81,85.87,56700.0,56.0205,56.0857,56.0205,56.0596,56700.0
2014-11-17 13:45:00,85.85,85.85,85.71,85.73,69400.0,56.0466,56.0466,55.9552,55.9682,69400.0
2014-11-17 13:50:00,85.73,85.95,85.72,85.94,54000.0,55.9682,56.1119,55.9617,56.1053,54000.0
2014-11-17 13:55:00,85.95,85.98,85.89,85.92,42900.0,56.1119,56.1314,56.0727,56.0923,42900.0
2014-11-17 14:00:00,85.93,86.04,85.9,86.04,48700.0,56.0988,56.1706,56.0792,56.1706,48700.0
2014-11-17 14:05:00,86.05,86.07,85.95,85.95,86300.0,56.1771,56.1902,56.1119,56.1119,86300.0
2014-11-17 14:10:00,85.95,86.02,85.92,86.02,66600.0,56.1119,56.1576,56.0923,56.1576,66600.0
2014-11-17 14:15:00,86.02,86.02,85.94,85.95,44100.0,56.1576,56.1576,56.1053,56.1119,44100.0
2014-11-17 14:20:00,85.95,85.97,85.89,85.97,65900.0,56.1119,56.1249,56.0727,56.1249,65900.0
2014-11-17 14:25:00,85.96,86.03,85.95,86.01,98700.0,56.1184,56.1641,56.1119,56.151,98700.0
2014-11-17 14:30:00,86.02,86.07,85.95,86.03,128700.0,56.1576,56.1902,56.1119,56.1641,128700.0
2014-11-17 14:35:00,86.03,86.15,86.03,86.14,75200.0,56.1641,56.2424,56.1641,56.2359,75200.0
2014-11-17 14:40:00,86.15,86.22,86.14,86.18,81400.0,56.2424,56.2881,56.2359,56.262,81400.0
2014-11-17 14:45:00,86.19,86.27,86.16,86.16,101500.0,56.2685,56.3208,56.249,56.249,101500.0
2014-11-17 14:50:00,86.16,86.16,86.09,86.09,66500.0,56.249,56.249,56.2033,56.2033,66500.0
2014-11-17 14:55:00,86.09,86.1,86.0,86.02,78600.0,56.2033,56.2098,56.1445,56.1576,78600.0
2014-11-17 15:00:00,86.02,86.05,86.01,86.03,58600.0,56.1576,56.1771,56.151,56.1641,58600.0
2014-11-17 15:05:00,86.02,86.02,85.93,86.01,116600.0,56.1576,56.1576,56.0988,56.151,116600.0
2014-11-17 15:10:00,86.01,86.01,85.91,85.94,80200.0,56.151,56.151,56.0857,56.1053,80200.0
2014-11-17 15:15:00,85.94,85.95,85.83,85.86,82200.0,56.1053,56.1119,56.0335,56.0531,82200.0
2014-11-17 15:20:00,85.87,85.9,85.84,85.89,157200.0,56.0596,56.0792,56.04,56.0727,157200.0
2014-11-17 15:25:00,85.89,85.92,85.85,85.87,124700.0,56.0727,56.0923,56.0466,56.0596,124700.0
2014-11-17 15:30:00,85.87,85.91,85.84,85.84,124900.0,56.0596,56.0857,56.04,56.04,124900.0
2014-11-17 15:35:00,85.84,85.92,85.8,85.88,126400.0,56.04,56.0923,56.0139,56.0662,126400.0
2014-11-17 15:40:00,85.87,85.88,85.8,85.81,130500.0,56.0596,56.0662,56.0139,56.0205,130500.0
2014-11-17 15:45:00,85.82,85.87,85.8,85.82,161200.0,56.027,56.0596,56.0139,56.027,161200.0
2014-11-17 15:50:00,85.82,85.85,85.73,85.73,216500.0,56.027,56.0466,55.9682,55.9682,216500.0
2014-11-17 15:55:00,85.75,85.81,85.73,85.78,345700.0,55.9813,56.0205,55.9682,56.0009,345700.0
2014-11-18 09:30:00,85.73,86.31,85.62,86.2,745000.0,55.9682,56.3469,55.8964,56.2751,745000.0
2014-11-18 09:35:00,86.2,86.45,86.2,86.22,740300.0,56.2751,56.4383,56.2751,56.2881,740300.0
2014-11-18 09:40:00,86.22,86.54,86.08,86.46,989200.0,56.2881,56.497,56.1967,56.4448,989200.0
2014-11-18 09:45:00,86.43,86.44,86.03,86.04,588400.0,56.4252,56.4317,56.1641,56.1706,588400.0
2014-11-18 09:50:00,86.04,86.09,85.85,85.96,379900.0,56.1706,56.2033,56.0466,56.1184,379900.0
2014-11-18 09:55:00,85.96,85.98,85.83,85.91,468300.0,56.1184,56.1314,56.0335,56.0857,468300.0
2014-11-18 10:00:00,85.93,86.01,85.81,85.95,242600.0,56.0988,56.151,56.0205,56.1119,242600.0
2014-11-18 10:05:00,85.95,86.04,85.88,86.03,246500.0,56.1119,56.1706,56.0662,56.1641,246500.0
2014-11-18 10:10:00,86.03,86.07,85.96,85.96,149600.0,56.1641,56.1902,56.1184,56.1184,149600.0
2014-11-18 10:15:00,85.97,86.04,85.92,86.03,118900.0,56.1249,56.1706,56.0923,56.1641,118900.0
2014-11-18 10:20:00,86.02,86.02,85.81,85.85,147700.0,56.1576,56.1576,56.0205,56.0466,147700.0
2014-11-18 10:25:00,85.85,85.86,85.62,85.62,311000.0,56.0466,56.0531,55.8964,55.8964,311000.0
2014-11-18 10:30:00,85.63,85.68,85.53,85.54,325900.0,55.9029,55.9356,55.8377,55.8442,325900.0
2014-11-18 10:35:00,85.53,85.58,85.42,85.56,340700.0,55.8377,55.8703,55.7659,55.8572,340700.0
2014-11-18 10:40:00,85.56,85.71,85.55,85.71,196000.0,55.8572,55.9552,55.8507,55.9552,196000.0
2014-11-18 10:45:00,85.72,85.79,85.66,85.79,201500.0,55.9617,56.0074,55.9225,56.0074,201500.0
2014-11-18 10:50:00,85.79,85.8,85.61,85.66,141000.0,56.0074,56.0139,55.8899,55.9225,141000.0
2014-11-18 10:55:00,85.66,85.89,85.65,85.88,203400.0,55.9225,56.0727,55.916,56.0662,203400.0
2014-11-18 11:00:00,85.88,85.94,85.77,85.79,155200.0,56.0662,56.1053,55.9943,56.0074,155200.0
2014-11-18 11:05:00,85.79,85.86,85.76,85.79,171300.0,56.0074,56.0531,55.9878,56.0074,171300.0
2014-11-18 11:10:00,85.79,85.81,85.77,85.81,144000.0,56.0074,56.0205,55.9943,56.0205,144000.0
2014-11-18 11:15:00,85.81,85.89,85.78,85.89,115300.0,56.0205,56.0727,56.0009,56.0727,115300.0
2014-11-18 11:20:00,85.9,85.95,85.9,85.95,94300.0,56.0792,56.1119,56.0792,56.1119,94300.0
2014-11-18 11:25:00,85.94,85.96,85.84,85.86,71600.0,56.1053,56.1184,56.04,56.0531,71600.0
2014-11-18 11:30:00,85.86,85.86,85.72,85.77,284900.0,56.0531,56.0531,55.9617,55.9943,284900.0
2014-11-18 11:35:00,85.76,85.83,85.73,85.8,129800.0,55.9878,56.0335,55.9682,56.0139,129800.0
2014-11-18 11:40:00,85.79,85.79,85.7,85.77,109400.0,56.0074,56.0074,55.9486,55.9943,109400.0
2014-11-18 11:45:00,85.77,85.77,85.65,85.72,145900.0,55.9943,55.9943,55.916,55.9617,145900.0
2014-11-18 11:50:00,85.71,85.77,85.7,85.72,71300.0,55.9552,55.9943,55.9486,55.9617,71300.0
2014-11-18 11:55:00,85.72,85.75,85.67,85.7,55400.0,55.9617,55.9813,55.9291,55.9486,55400.0
2014-11-18 12:00:00,85.7,85.77,85.64,85.71,173400.0,55.9486,55.9943,55.9095,55.9552,173400.0
2014-11-18 12:05:00,85.7,85.73,85.63,85.73,116200.0,55.9486,55.9682,55.9029,55.9682,116200.0
2014-11-18 12:10:00,85.74,85.79,85.71,85.79,34900.0,55.9748,56.0074,55.9552,56.0074,34900.0
2014-11-18 12:15:00,85.8,85.87,85.8,85.86,158400.0,56.0139,56.0596,56.0139,56.0531,158400.0
2014-11-18 12:20:00,85.86,85.96,85.84,85.96,85000.0,56.0531,56.1184,56.04,56.1184,85000.0
2014-11-18 12:25:00,85.96,85.97,85.81,85.82,79100.0,56.1184,56.1249,56.0205,56.027,79100.0
2014-11-18 12:30:00,85.81,85.96,85.8,85.94,80200.0,56.0205,56.1184,56.0139,56.1053,80200.0
2014-11-18 12:35:00,85.95,86.02,85.91,85.94,64400.0,56.1119,56.1576,56.0857,56.1053,64400.0
2014-11-18 12:40:00,85.94,86.13,85.93,86.08,98300.0,56.1053,56.2294,56.0988,56.1967,98300.0
2014-11-18 12:45:00,86.08,86.14,86.05,86.09,76700.0,56.1967,56.2359,56.1771,56.2033,76700.0
2014-11-18 12:50:00,86.09,86.13,86.04,86.08,62100.0,56.2033,56.2294,56.1706,56.1967,62100.0
2014-11-18 12:55:00,86.1,86.17,86.08,86.13,129900.0,56.2098,56.2555,56.1967,56.2294,129900.0
2014-11-18 13:00:00,86.14,86.15,86.07,86.1,49400.0,56.2359,56.2424,56.1902,56.2098,49400.0
2014-11-18 13:05:00,86.1,86.19,86.09,86.13,85500.0,56.2098,56.2685,56.2033,56.2294,85500.0
2014-11-18 13:10:00,86.12,86.17,86.06,86.11,94600.0,56.2228,56.2555,56.1837,56.2163,94600.0
2014-11-18 13:15:00,86.1,86.12,86.03,86.11,80600.0,56.2098,56.2228,56.1641,56.2163,80600.0
2014-11-18 13:20:00,86.12,86.25,86.12,86.17,65100.0,56.2228,56.3077,56.2228,56.2555,65100.0
2014-11-18 13:25:00,86.16,86.2,86.14,86.17,131100.0,56.249,56.2751,56.2359,56.2555,131100.0
2014-11-18 13:30:00,86.17,86.22,86.11,86.21,60200.0,56.2555,56.2881,56.2163,56.2816,60200.0
2014-11-18 13:35:00,86.22,86.22,86.15,86.19,52600.0,56.2881,56.2881,56.2424,56.2685,52600.0
2014-11-18 13:40:00,86.18,86.18,86.05,86.09,62200.0,56.262,56.262,56.1771,56.2033,62200.0
2014-11-18 13:45:00,86.08,86.11,86.05,86.08,50300.0,56.1967,56.2163,56.1771,56.1967,50300.0
2014-11-18 13:50:00,86.08,86.17,86.08,86.16,64700.0,56.1967,56.2555,56.1967,56.249,64700.0
2014-11-18 13:55:00,86.15,86.17,86.09,86.11,73900.0,56.2424,56.2555,56.2033,56.2163,73900.0
2014-11-18 14:00:00,86.11,86.18,86.06,86.18,84700.0,56.2163,56.262,56.1837,56.262,84700.0
2014-11-18 14:05:00,86.18,86.25,86.16,86.22,75800.0,56.262,56.3077,56.249,56.2881,75800.0
2014-11-18 14:10:00,86.22,86.24,86.18,86.23,104900.0,56.2881,56.3012,56.262,56.2947,104900.0
2014-11-18 14:15:00,86.23,86.25,86.18,86.25,50400.0,56.2947,56.3077,56.262,56.3077,50400.0
2014-11-18 14:20:00,86.25,86.3,86.22,86.22,85000.0,56.3077,56.3404,56.2881,56.2881,85000.0
2014-11-18 14:25:00,86.22,86.3,86.21,86.28,94200.0,56.2881,56.3404,56.2816,56.3273,94200.0
2014-11-18 14:30:00,86.29,86.32,86.26,86.3,105700.0,56.3338,56.3534,56.3142,56.3404,105700.0
2014-11-18 14:35:00,86.3,86.34,86.25,86.32,77900.0,56.3404,56.3665,56.3077,56.3534,77900.0
2014-11-18 14:40:00,86.31,86.34,86.29,86.3,102900.0,56.3469,56.3665,56.3338,56.3404,102900.0
2014-11-18 14:45:00,86.3,86.31,86.24,86.28,346800.0,56.3404,56.3469,56.3012,56.3273,346800.0
2014-11-18 14:50:00,86.29,86.31,86.17,86.17,99300.0,56.3338,56.3469,56.2555,56.2555,99300.0
2014-11-18 14:55:00,86.17,86.2,86.12,86.13,84100.0,56.2555,56.2751,56.2228,56.2294,84100.0
2014-11-18 15:00:00,86.14,86.19,86.13,86.18,61900.0,56.2359,56.2685,56.2294,56.262,61900.0
2014-11-18 15:05:00,86.18,86.25,86.17,86.2,134300.0,56.262,56.3077,56.2555,56.2751,134300.0
2014-11-18 15:10:00,86.21,86.27,86.2,86.21,176400.0,56.2816,56.3208,56.2751,56.2816,176400.0
2014-11-18 15:15:00,86.21,86.23,86.18,86.2,120600.0,56.2816,56.2947,56.262,56.2751,120600.0
2014-11-18 15:20:00,86.19,86.23,86.17,86.19,139500.0,56.2685,56.2947,56.2555,56.2685,139500.0
2014-11-18 15:25:00,86.18,86.24,86.18,86.2,89400.0,56.262,56.3012,56.262,56.2751,89400.0
2014-11-18 15:30:00,86.21,86.21,86.08,86.11,204900.0,56.2816,56.2816,56.1967,56.2163,204900.0
2014-11-18 15:35:00,86.12,86.12,86.06,86.07,112100.0,56.2228,56.2228,56.1837,56.1902,112100.0
2014-11-18 15:40:00,86.07,86.1,86.02,86.04,468400.0,56.1902,56.2098,56.1576,56.1706,468400.0
2014-11-18 15:45:00,86.03,86.04,85.96,85.97,276400.0,56.1641,56.1706,56.1184,56.1249,276400.0
2014-11-18 15:50:00,85.97,85.99,85.87,85.88,330700.0,56.1249,56.138,56.0596,56.0662,330700.0
2014-11-18 15:55:00,85.88,85.88,85.82,85.85,694200.0,56.0662,56.0662,56.027,56.0466,694200.0
2014-11-19 09:30:00,85.99,86.08,85.62,85.65,376800.0,56.138,56.1967,55.8964,55.916,376800.0
2014-11-19 09:35:00,85.64,86.04,85.53,85.95,355000.0,55.9095,56.1706,55.8377,56.1119,355000.0
2014-11-19 09:40:00,85.96,85.98,85.78,85.92,351600.0,56.1184,56.1314,56.0009,56.0923,351600.0
2014-11-19 09:45:00,85.92,86.16,85.88,85.96,402200.0,56.0923,56.249,56.0662,56.1184,402200.0
2014-11-19 09:50:00,85.96,86.08,85.91,86.01,477400.0,56.1184,56.1967,56.0857,56.151,477400.0
2014-11-19 09:55:00,86.0,86.05,85.87,85.92,298500.0,56.1445,56.1771,56.0596,56.0923,298500.0
2014-11-19 10:00:00,85.91,85.92,85.74,85.77,396800.0,56.0857,56.0923,55.9748,55.9943,396800.0
2014-11-19 10:05:00,85.78,85.92,85.74,85.88,303800.0,56.0009,56.0923,55.9748,56.0662,303800.0
2014-11-19 10:10:00,85.87,85.88,85.66,85.7,265600.0,56.0596,56.0662,55.9225,55.9486,265600.0
2014-11-19 10:15:00,85.68,85.82,85.65,85.82,154100.0,55.9356,56.027,55.916,56.027,154100.0
2014-11-19 10:20:00,85.82,85.83,85.7,85.72,134300.0,56.027,56.0335,55.9486,55.9617,134300.0
2014-11-19 10:25:00,85.71,85.73,85.57,85.57,101000.0,55.9552,55.9682,55.8638,55.8638,101000.0
2014-11-19 10:30:00,85.57,85.61,85.46,85.46,119100.0,55.8638,55.8899,55.792,55.792,119100.0
2014-11-19 10:35:00,85.46,85.48,85.27,85.33,638800.0,55.792,55.805,55.6679,55.7071,638800.0
2014-11-19 10:40:00,85.33,85.38,85.23,85.36,286700.0,55.7071,55.7397,55.6418,55.7267,286700.0
2014-11-19 10:45:00,85.35,85.56,85.33,85.56,181300.0,55.7202,55.8572,55.7071,55.8572,181300.0
2014-11-19 10:50:00,85.55,85.75,85.55,85.75,200700.0,55.8507,55.9813,55.8507,55.9813,200700.0
2014-11-19 10:55:00,85.75,85.78,85.67,85.68,110800.0,55.9813,56.0009,55.9291,55.9356,110800.0
2014-11-19 11:00:00,85.68,85.73,85.59,85.7,164300.0,55.9356,55.9682,55.8768,55.9486,164300.0
2014-11-19 11:05:00,85.7,85.76,85.62,85.7,178200.0,55.9486,55.9878,55.8964,55.9486,178200.0
2014-11-19 11:10:00,85.69,85.71,85.58,85.66,257300.0,55.9421,55.9552,55.8703,55.9225,257300.0
2014-11-19 11:15:00,85.66,85.78,85.66,85.7,146300.0,55.9225,56.0009,55.9225,55.9486,146300.0
2014-11-19 11:20:00,85.7,85.77,85.68,85.75,102300.0,55.9486,55.9943,55.9356,55.9813,102300.0
2014-11-19 11:25:00,85.74,85.85,85.74,85.84,105900.0,55.9748,56.0466,55.9748,56.04,105900.0
2014-11-19 11:30:00,85.83,85.87,85.78,85.87,155400.0,56.0335,56.0596,56.0009,56.0596,155400.0
2014-11-19 11:35:00,85.87,85.94,85.85,85.92,154800.0,56.0596,56.1053,56.0466,56.0923,154800.0
2014-11-19 11:40:00,85.92,86.21,85.92,86.2,394900.0,56.0923,56.2816,56.0923,56.2751,394900.0
2014-11-19 11:45:00,86.21,86.3,86.19,86.22,317800.0,56.2816,56.3404,56.2685,56.2881,317800.0
2014-11-19 11:50:00,86.22,86.26,86.14,86.15,97100.0,56.2881,56.3142,56.2359,56.2424,97100.0
2014-11-19 11:55:00,86.15,86.22,86.08,86.09,213300.0,56.2424,56.2881,56.1967,56.2033,213300.0
2014-11-19 12:00:00,86.09,86.2,86.05,86.18,163800.0,56.2033,56.2751,56.1771,56.262,163800.0
2014-11-19 12:05:00,86.17,86.18,86.1,86.12,93600.0,56.2555,56.262,56.2098,56.2228,93600.0
2014-11-19 12:10:00,86.12,86.17,86.09,86.16,85900.0,56.2228,56.2555,56.2033,56.249,85900.0
2014-11-19 12:15:00,86.17,86.18,86.06,86.15,102800.0,56.2555,56.262,56.1837,56.2424,102800.0
2014-11-19 12:20:00,86.15,86.2,86.12,86.15,124400.0,56.2424,56.2751,56.2228,56.2424,124400.0
2014-11-19 12:25:00,86.15,86.18,86.04,86.05,47700.0,56.2424,56.262,56.1706,56.1771,47700.0
2014-11-19 12:30:00,86.06,86.07,85.95,86.01,102800.0,56.1837,56.1902,56.1119,56.151,102800.0
2014-11-19 12:35:00,86.01,86.06,85.93,85.96,80800.0,56.151,56.1837,56.0988,56.1184,80800.0
2014-11-19 12:40:00,85.96,86.07,85.95,86.06,77100.0,56.1184,56.1902,56.1119,56.1837,77100.0
2014-11-19 12:45:00,86.05,86.13,86.03,86.11,70500.0,56.1771,56.2294,56.1641,56.2163,70500.0
2014-11-19 12:50:00,86.11,86.18,86.1,86.1,59300.0,56.2163,56.262,56.2098,56.2098,59300.0
2014-11-19 12:55:00,86.1,86.22,86.07,86.22,42900.0,56.2098,56.2881,56.1902,56.2881,42900.0
2014-11-19 13:00:00,86.22,86.31,86.2,86.27,93700.0,56.2881,56.3469,56.2751,56.3208,93700.0
2014-11-19 13:05:00,86.26,86.3,86.12,86.14,42000.0,56.3142,56.3404,56.2228,56.2359,42000.0
2014-11-19 13:10:00,86.14,86.24,86.13,86.23,79000.0,56.2359,56.3012,56.2294,56.2947,79000.0
2014-11-19 13:15:00,86.23,86.32,86.2,86.31,32000.0,56.2947,56.3534,56.2751,56.3469,32000.0
2014-11-19 13:20:00,86.31,86.31,86.22,86.24,47100.0,56.3469,56.3469,56.2881,56.3012,47100.0
2014-11-19 13:25:00,86.23,86.35,86.2,86.33,62100.0,56.2947,56.373,56.2751,56.3599,62100.0
2014-11-19 13:30:00,86.34,86.37,86.27,86.28,89800.0,56.3665,56.3861,56.3208,56.3273,89800.0
2014-11-19 13:35:00,86.29,86.37,86.28,86.3,76700.0,56.3338,56.3861,56.3273,56.3404,76700.0
2014-11-19 13:40:00,86.3,86.4,86.29,86.37,72800.0,56.3404,56.4056,56.3338,56.3861,72800.0
2014-11-19 13:45:00,86.37,86.4,86.33,86.34,55700.0,56.3861,56.4056,56.3599,56.3665,55700.0
2014-11-19 13:50:00,86.33,86.48,86.32,86.48,136500.0,56.3599,56.4579,56.3534,56.4579,136500.0
2014-11-19 13:55:00,86.48,86.5,86.41,86.41,86800.0,56.4579,56.4709,56.4122,56.4122,86800.0
2014-11-19 14:00:00,86.42,86.58,86.39,86.48,377600.0,56.4187,56.5231,56.3991,56.4579,377600.0
2014-11-19 14:05:00,86.47,86.47,86.37,86.4,466100.0,56.4513,56.4513,56.3861,56.4056,466100.0
2014-11-19 14:10:00,86.4,86.5,86.34,86.36,284000.0,56.4056,56.4709,56.3665,56.3795,284000.0
2014-11-19 14:15:00,86.35,86.52,86.34,86.5,159700.0,56.373,56.484,56.3665,56.4709,159700.0
2014-11-19 14:20:00,86.5,86.5,86.22,86.29,255500.0,56.4709,56.4709,56.2881,56.3338,255500.0
2014-11-19 14:25:00,86.29,86.39,86.19,86.22,241500.0,56.3338,56.3991,56.2685,56.2881,241500.0
2014-11-19 14:30:00,86.23,86.39,86.21,86.39,144900.0,56.2947,56.3991,56.2816,56.3991,144900.0
2014-11-19 14:35:00,86.38,86.39,86.24,86.32,96200.0,56.3926,56.3991,56.3012,56.3534,96200.0
2014-11-19 14:40:00,86.33,86.33,86.24,86.28,87000.0,56.3599,56.3599,56.3012,56.3273,87000.0
2014-11-19 14:45:00,86.27,86.29,86.15,86.2,102200.0,56.3208,56.3338,56.2424,56.2751,102200.0
2014-11-19 14:50:00,86.18,86.2,86.14,86.18,72100.0,56.262,56.2751,56.2359,56.262,72100.0
2014-11-19 14:55:00,86.17,86.25,86.15,86.19,97600.0,56.2555,56.3077,56.2424,56.2685,97600.0
2014-11-19 15:00:00,86.2,86.21,86.09,86.09,131600.0,56.2751,56.2816,56.2033,56.2033,131600.0
2014-11-19 15:05:00,86.09,86.14,86.07,86.1,56800.0,56.2033,56.2359,56.1902,56.2098,56800.0
2014-11-19 15:10:00,86.09,86.14,86.05,86.1,113200.0,56.2033,56.2359,56.1771,56.2098,113200.0
2014-11-19 15:15:00,86.1,86.28,86.06,86.27,116900.0,56.2098,56.3273,56.1837,56.3208,116900.0
2014-11-19 15:20:00,86.26,86.39,86.26,86.36,136100.0,56.3142,56.3991,56.3142,56.3795,136100.0
2014-11-19 15:25:00,86.36,86.37,86.23,86.29,94000.0,56.3795,56.3861,56.2947,56.3338,94000.0
2014-11-19 15:30:00,86.29,86.31,86.24,86.27,94100.0,56.3338,56.3469,56.3012,56.3208,94100.0
2014-11-19 15:35:00,86.28,86.35,86.27,86.31,130100.0,56.3273,56.373,56.3208,56.3469,130100.0
2014-11-19 15:40:00,86.3,86.4,86.22,86.33,199100.0,56.3404,56.4056,56.2881,56.3599,199100.0
2014-11-19 15:45:00,86.34,86.35,86.28,86.31,189700.0,56.3665,56.373,56.3273,56.3469,189700.0
2014-11-19 15:50:00,86.31,86.36,86.31,86.35,215400.0,56.3469,56.3795,56.3469,56.373,215400.0
2014-11-19 15:55:00,86.36,86.39,86.28,86.3,621100.0,56.3795,56.3991,56.3273,56.3404,621100.0
2014-11-20 09:30:00,86.31,86.62,86.22,86.54,361700.0,56.3469,56.5493,56.2881,56.497,361700.0
2014-11-20 09:35:00,86.54,86.73,86.51,86.63,358200.0,56.497,56.6211,56.4774,56.5558,358200.0
2014-11-20 09:40:00,86.63,86.84,86.6,86.8,282900.0,56.5558,56.6929,56.5362,56.6668,282900.0
2014-11-20 09:45:00,86.79,87.05,86.79,86.95,441100.0,56.6602,56.83,56.6602,56.7647,441100.0
2014-11-20 09:50:00,86.96,87.02,86.89,86.96,295800.0,56.7712,56.8104,56.7255,56.7712,295800.0
2014-11-20 09:55:00,86.97,86.97,86.84,86.89,137000.0,56.7778,56.7778,56.6929,56.7255,137000.0
2014-11-20 10:00:00,86.9,87.07,86.88,87.01,635400.0,56.7321,56.843,56.719,56.8039,635400.0
2014-11-20 10:05:00,87.01,87.17,86.99,87.09,184800.0,56.8039,56.9083,56.7908,56.8561,184800.0
2014-11-20 10:10:00,87.09,87.13,87.01,87.09,130500.0,56.8561,56.8822,56.8039,56.8561,130500.0
2014-11-20 10:15:00,87.1,87.14,87.03,87.12,303300.0,56.8626,56.8887,56.8169,56.8757,303300.0
2014-11-20 10:20:00,87.11,87.23,87.07,87.14,242000.0,56.8692,56.9475,56.843,56.8887,242000.0
2014-11-20 10:25:00,87.14,87.18,87.12,87.16,228600.0,56.8887,56.9149,56.8757,56.9018,228600.0
2014-11-20 10:30:00,87.16,87.36,87.16,87.35,132300.0,56.9018,57.0324,56.9018,57.0258,132300.0
2014-11-20 10:35:00,87.35,87.47,87.35,87.42,333700.0,57.0258,57.1042,57.0258,57.0715,333700.0
2014-11-20 10:40:00,87.41,87.49,87.38,87.45,121500.0,57.065,57.1172,57.0454,57.0911,121500.0
2014-11-20 10:45:00,87.44,87.45,87.25,87.26,148500.0,57.0846,57.0911,56.9606,56.9671,148500.0
2014-11-20 10:50:00,87.25,87.27,87.19,87.25,161400.0,56.9606,56.9736,56.9214,56.9606,161400.0
2014-11-20 10:55:00,87.26,87.29,87.19,87.25,102900.0,56.9671,56.9867,56.9214,56.9606,102900.0
2014-11-20 11:00:00,87.25,87.3,87.19,87.27,136300.0,56.9606,56.9932,56.9214,56.9736,136300.0
2014-11-20 11:05:00,87.27,87.3,87.21,87.22,124400.0,56.9736,56.9932,56.9344,56.941,124400.0
2014-11-20 11:10:00,87.22,87.24,87.16,87.17,93000.0,56.941,56.954,56.9018,56.9083,93000.0
2014-11-20 11:15:00,87.17,87.19,87.1,87.16,131600.0,56.9083,56.9214,56.8626,56.9018,131600.0
2014-11-20 11:20:00,87.16,87.26,87.12,87.25,132600.0,56.9018,56.9671,56.8757,56.9606,132600.0
2014-11-20 11:25:00,87.26,87.3,87.12,87.14,99100.0,56.9671,56.9932,56.8757,56.8887,99100.0
2014-11-20 11:30:00,87.15,87.29,87.15,87.28,115300.0,56.8953,56.9867,56.8953,56.9801,115300.0
2014-11-20 11:35:00,87.27,87.28,87.2,87.26,92100.0,56.9736,56.9801,56.9279,56.9671,92100.0
2014-11-20 11:40:00,87.25,87.27,87.16,87.17,55800.0,56.9606,56.9736,56.9018,56.9083,55800.0
2014-11-20 11:45:00,87.17,87.23,87.13,87.2,97600.0,56.9083,56.9475,56.8822,56.9279,97600.0
2014-11-20 11:50:00,87.2,87.24,87.16,87.24,63200.0,56.9279,56.954,56.9018,56.954,63200.0
2014-11-20 11:55:00,87.25,87.27,87.16,87.16,62300.0,56.9606,56.9736,56.9018,56.9018,62300.0
2014-11-20 12:00:00,87.17,87.22,87.16,87.22,111000.0,56.9083,56.941,56.9018,56.941,111000.0
2014-11-20 12:05:00,87.22,87.26,87.16,87.25,51800.0,56.941,56.9671,56.9018,56.9606,51800.0
2014-11-20 12:10:00,87.25,87.27,87.18,87.22,91500.0,56.9606,56.9736,56.9149,56.941,91500.0
2014-11-20 12:15:00,87.22,87.25,87.19,87.21,49100.0,56.941,56.9606,56.9214,56.9344,49100.0
2014-11-20 12:20:00,87.21,87.23,87.16,87.17,223000.0,56.9344,56.9475,56.9018,56.9083,223000.0
2014-11-20 12:25:00,87.18,87.19,87.12,87.16,71300.0,56.9149,56.9214,56.8757,56.9018,71300.0
2014-11-20 12:30:00,87.16,87.29,87.15,87.28,83200.0,56.9018,56.9867,56.8953,56.9801,83200.0
2014-11-20 12:35:00,87.29,87.29,87.17,87.17,89100.0,56.9867,56.9867,56.9083,56.9083,89100.0
2014-11-20 12:40:00,87.17,87.17,87.09,87.1,184800.0,56.9083,56.9083,56.8561,56.8626,184800.0
2014-11-20 12:45:00,87.1,87.12,86.99,87.01,126600.0,56.8626,56.8757,56.7908,56.8039,126600.0
2014-11-20 12:50:00,87.0,87.08,86.96,86.98,130700.0,56.7973,56.8496,56.7712,56.7843,130700.0
2014-11-20 12:55:00,86.97,87.05,86.91,86.98,70900.0,56.7778,56.83,56.7386,56.7843,70900.0
2014-11-20 13:00:00,86.99,87.04,86.92,87.03,67100.0,56.7908,56.8235,56.7451,56.8169,67100.0
2014-11-20 13:05:00,87.03,87.03,86.88,86.89,74100.0,56.8169,56.8169,56.719,56.7255,74100.0
2014-11-20 13:10:00,86.88,86.92,86.82,86.89,97200.0,56.719,56.7451,56.6798,56.7255,97200.0
2014-11-20 13:15:00,86.89,86.91,86.75,86.77,54500.0,56.7255,56.7386,56.6341,56.6472,54500.0
2014-11-20 13:20:00,86.77,86.87,86.77,86.8,72600.0,56.6472,56.7125,56.6472,56.6668,72600.0
2014-11-20 13:25:00,86.8,86.86,86.76,86.86,118200.0,56.6668,56.7059,56.6407,56.7059,118200.0
2014-11-20 13:30:00,86.87,86.91,86.81,86.91,106200.0,56.7125,56.7386,56.6733,56.7386,106200.0
2014-11-20 13:35:00,86.91,86.98,86.9,86.94,203300.0,56.7386,56.7843,56.7321,56.7582,203300.0
2014-11-20 13:40:00,86.94,87.03,86.94,87.01,71400.0,56.7582,56.8169,56.7582,56.8039,71400.0
2014-11-20 13:45:00,87.02,87.07,87.0,87.02,63500.0,56.8104,56.843,56.7973,56.8104,63500.0
2014-11-20 13:50:00,87.03,87.04,86.98,87.0,73700.0,56.8169,56.8235,56.7843,56.7973,73700.0
2014-11-20 13:55:00,87.0,87.05,86.97,87.04,95900.0,56.7973,56.83,56.7778,56.8235,95900.0
2014-11-20 14:00:00,87.04,87.17,87.03,87.15,170300.0,56.8235,56.9083,56.8169,56.8953,170300.0
2014-11-20 14:05:00,87.15,87.19,87.14,87.17,138300.0,56.8953,56.9214,56.8887,56.9083,138300.0
2014-11-20 14:10:00,87.17,87.25,87.17,87.23,428500.0,56.9083,56.9606,56.9083,56.9475,428500.0
2014-11-20 14:15:00,87.23,87.39,87.22,87.37,371800.0,56.9475,57.052,56.941,57.0389,371800.0
2014-11-20 14:20:00,87.37,87.39,87.34,87.34,132800.0,57.0389,57.052,57.0193,57.0193,132800.0
2014-11-20 14:25:00,87.35,87.4,87.26,87.36,101700.0,57.0258,57.0585,56.9671,57.0324,101700.0
2014-11-20 14:30:00,87.36,87.36,87.23,87.23,51900.0,57.0324,57.0324,56.9475,56.9475,51900.0
2014-11-20 14:35:00,87.23,87.24,87.19,87.21,92800.0,56.9475,56.954,56.9214,56.9344,92800.0
2014-11-20 14:40:00,87.22,87.29,87.2,87.28,65600.0,56.941,56.9867,56.9279,56.9801,65600.0
2014-11-20 14:45:00,87.28,87.35,87.28,87.34,70500.0,56.9801,57.0258,56.9801,57.0193,70500.0
2014-11-20 14:50:00,87.32,87.32,87.24,87.24,81600.0,57.0063,57.0063,56.954,56.954,81600.0
2014-11-20 14:55:00,87.24,87.25,87.16,87.18,81700.0,56.954,56.9606,56.9018,56.9149,81700.0
2014-11-20 15:00:00,87.18,87.21,87.15,87.2,197000.0,56.9149,56.9344,56.8953,56.9279,197000.0
2014-11-20 15:05:00,87.2,87.27,87.2,87.26,134000.0,56.9279,56.9736,56.9279,56.9671,134000.0
2014-11-20 15:10:00,87.26,87.27,87.22,87.24,113900.0,56.9671,56.9736,56.941,56.954,113900.0
2014-11-20 15:15:00,87.25,87.26,87.16,87.16,116100.0,56.9606,56.9671,56.9018,56.9018,116100.0
2014-11-20 15:20:00,87.16,87.22,87.14,87.21,115800.0,56.9018,56.941,56.8887,56.9344,115800.0
2014-11-20 15:25:00,87.21,87.28,87.2,87.25,187500.0,56.9344,56.9801,56.9279,56.9606,187500.0
2014-11-20 15:30:00,87.26,87.37,87.24,87.32,400000.0,56.9671,57.0389,56.954,57.0063,400000.0
2014-11-20 15:35:00,87.32,87.42,87.3,87.42,429800.0,57.0063,57.0715,56.9932,57.0715,429800.0
2014-11-20 15:40:00,87.42,87.48,87.41,87.45,495900.0,57.0715,57.1107,57.065,57.0911,495900.0
2014-11-20 15:45:00,87.45,87.46,87.37,87.38,470500.0,57.0911,57.0976,57.0389,57.0454,470500.0
2014-11-20 15:50:00,87.38,87.41,87.34,87.35,570200.0,57.0454,57.065,57.0193,57.0258,570200.0
2014-11-20 15:55:00,87.34,87.39,87.32,87.38,1021000.0,57.0193,57.052,57.0063,57.0454,1021000.0
2014-11-21 09:30:00,88.85,88.9,88.64,88.71,746400.0,58.0051,58.0377,57.868,57.9137,746400.0
2014-11-21 09:35:00,88.71,88.8,88.65,88.75,835100.0,57.9137,57.9725,57.8745,57.9398,835100.0
2014-11-21 09:40:00,88.74,88.81,88.66,88.75,425100.0,57.9333,57.979,57.8811,57.9398,425100.0
2014-11-21 09:45:00,88.75,88.8,88.57,88.8,464500.0,57.9398,57.9725,57.8223,57.9725,464500.0
2014-11-21 09:50:00,88.79,88.93,88.7,88.93,308900.0,57.9659,58.0573,57.9072,58.0573,308900.0
2014-11-21 09:55:00,88.93,89.1,88.83,89.09,304000.0,58.0573,58.1683,57.992,58.1618,304000.0
2014-11-21 10:00:00,89.1,89.13,88.98,89.08,610200.0,58.1683,58.1879,58.09,58.1553,610200.0
2014-11-21 10:05:00,89.08,89.22,89.02,89.05,396300.0,58.1553,58.2467,58.1161,58.1357,396300.0
2014-11-21 10:10:00,89.06,89.11,88.91,89.08,386400.0,58.1422,58.1748,58.0443,58.1553,386400.0
2014-11-21 10:15:00,89.07,89.1,88.8,88.8,253700.0,58.1487,58.1683,57.9725,57.9725,253700.0
2014-11-21 10:20:00,88.79,88.86,88.75,88.83,279400.0,57.9659,58.0116,57.9398,57.992,279400.0
2014-11-21 10:25:00,88.83,88.95,88.83,88.84,204000.0,57.992,58.0704,57.992,57.9986,204000.0
2014-11-21 10:30:00,88.84,88.86,88.75,88.79,215000.0,57.9986,58.0116,57.9398,57.9659,215000.0
2014-11-21 10:35:00,88.78,88.8,88.56,88.58,456600.0,57.9594,57.9725,57.8158,57.8288,456600.0
2014-11-21 10:40:00,88.58,88.59,88.49,88.5,227800.0,57.8288,57.8354,57.7701,57.7766,227800.0
2014-11-21 10:45:00,88.5,88.6,88.49,88.51,222300.0,57.7766,57.8419,57.7701,57.7831,222300.0
2014-11-21 10:50:00,88.52,88.62,88.51,88.6,228600.0,57.7897,57.8549,57.7831,57.8419,228600.0
2014-11-21 10:55:00,88.6,88.6,88.47,88.51,257400.0,57.8419,57.8419,57.757,57.7831,257400.0
2014-11-21 11:00:00,88.5,88.5,88.38,88.41,221300.0,57.7766,57.7766,57.6983,57.7179,221300.0
2014-11-21 11:05:00,88.4,88.53,88.37,88.53,176400.0,57.7113,57.7962,57.6917,57.7962,176400.0
2014-11-21 11:10:00,88.53,88.53,88.42,88.45,232000.0,57.7962,57.7962,57.7244,57.744,232000.0
2014-11-21 11:15:00,88.45,88.45,88.34,88.35,99500.0,57.744,57.744,57.6722,57.6787,99500.0
2014-11-21 11:20:00,88.34,88.42,88.33,88.36,96800.0,57.6722,57.7244,57.6656,57.6852,96800.0
2014-11-21 11:25:00,88.36,88.41,88.33,88.4,114600.0,57.6852,57.7179,57.6656,57.7113,114600.0
2014-11-21 11:30:00,88.41,88.52,88.4,88.47,140200.0,57.7179,57.7897,57.7113,57.757,140200.0
2014-11-21 11:35:00,88.46,88.49,88.24,88.25,238300.0,57.7505,57.7701,57.6069,57.6134,238300.0
2014-11-21 11:40:00,88.24,88.29,88.08,88.08,275000.0,57.6069,57.6395,57.5024,57.5024,275000.0
2014-11-21 11:45:00,88.08,88.16,87.92,87.94,227200.0,57.5024,57.5546,57.398,57.411,227200.0
2014-11-21 11:50:00,87.93,88.12,87.86,88.1,336100.0,57.4045,57.5285,57.3588,57.5155,336100.0
2014-11-21 11:55:00,88.11,88.31,88.07,88.28,459500.0,57.522,57.6526,57.4959,57.633,459500.0
2014-11-21 12:00:00,88.29,88.29,88.07,88.07,286800.0,57.6395,57.6395,57.4959,57.4959,286800.0
2014-11-21 12:05:00,88.06,88.14,88.02,88.13,321600.0,57.4894,57.5416,57.4632,57.5351,321600.0
2014-11-21 12:10:00,88.13,88.18,88.07,88.15,295200.0,57.5351,57.5677,57.4959,57.5481,295200.0
2014-11-21 12:15:00,88.15,88.16,88.0,88.04,156300.0,57.5481,57.5546,57.4502,57.4763,156300.0
2014-11-21 12:20:00,88.04,88.18,88.01,88.08,168100.0,57.4763,57.5677,57.4567,57.5024,168100.0
2014-11-21 12:25:00,88.08,88.17,87.98,87.99,265300.0,57.5024,57.5612,57.4371,57.4437,265300.0
2014-11-21 12:30:00,87.99,88.1,87.98,88.05,354800.0,57.4437,57.5155,57.4371,57.4828,354800.0
2014-11-21 12:35:00,88.05,88.18,88.04,88.16,306700.0,57.4828,57.5677,57.4763,57.5546,306700.0
2014-11-21 12:40:00,88.16,88.2,88.11,88.15,249200.0,57.5546,57.5808,57.522,57.5481,249200.0
2014-11-21 12:45:00,88.16,88.19,88.13,88.16,129500.0,57.5546,57.5742,57.5351,57.5546,129500.0
2014-11-21 12:50:00,88.16,88.3,88.14,88.14,176000.0,57.5546,57.646,57.5416,57.5416,176000.0
2014-11-21 12:55:00,88.15,88.15,88.08,88.1,208400.0,57.5481,57.5481,57.5024,57.5155,208400.0
2014-11-21 13:00:00,88.1,88.16,88.06,88.13,191900.0,57.5155,57.5546,57.4894,57.5351,191900.0
2014-11-21 13:05:00,88.13,88.18,88.07,88.14,109900.0,57.5351,57.5677,57.4959,57.5416,109900.0
2014-11-21 13:10:00,88.13,88.14,88.02,88.1,108500.0,57.5351,57.5416,57.4632,57.5155,108500.0
2014-11-21 13:15:00,88.09,88.11,87.97,87.97,135200.0,57.5089,57.522,57.4306,57.4306,135200.0
2014-11-21 13:20:00,87.97,88.07,87.97,88.07,216700.0,57.4306,57.4959,57.4306,57.4959,216700.0
2014-11-21 13:25:00,88.06,88.06,87.92,87.92,181600.0,57.4894,57.4894,57.398,57.398,181600.0
2014-11-21 13:30:00,87.93,88.07,87.86,88.06,362700.0,57.4045,57.4959,57.3588,57.4894,362700.0
2014-11-21 13:35:00,88.06,88.09,88.0,88.08,88300.0,57.4894,57.5089,57.4502,57.5024,88300.0
2014-11-21 13:40:00,88.09,88.09,87.9,87.9,87500.0,57.5089,57.5089,57.3849,57.3849,87500.0
2014-11-21 13:45:00,87.91,87.97,87.9,87.96,84400.0,57.3914,57.4306,57.3849,57.4241,84400.0
2014-11-21 13:50:00,87.96,88.14,87.93,88.09,293600.0,57.4241,57.5416,57.4045,57.5089,293600.0
2014-11-21 13:55:00,88.1,88.13,88.05,88.05,195000.0,57.5155,57.5351,57.4828,57.4828,195000.0
2014-11-21 14:00:00,88.05,88.13,88.05,88.1,203500.0,57.4828,57.5351,57.4828,57.5155,203500.0
2014-11-21 14:05:00,88.1,88.13,88.06,88.09,219900.0,57.5155,57.5351,57.4894,57.5089,219900.0
2014-11-21 14:10:00,88.09,88.22,88.09,88.18,276100.0,57.5089,57.5938,57.5089,57.5677,276100.0
2014-11-21 14:15:00,88.19,88.21,88.12,88.13,153900.0,57.5742,57.5873,57.5285,57.5351,153900.0
2014-11-21 14:20:00,88.12,88.19,88.04,88.06,124100.0,57.5285,57.5742,57.4763,57.4894,124100.0
2014-11-21 14:25:00,88.06,88.15,88.03,88.13,84800.0,57.4894,57.5481,57.4698,57.5351,84800.0
2014-11-21 14:30:00,88.13,88.13,88.03,88.06,147900.0,57.5351,57.5351,57.4698,57.4894,147900.0
2014-11-21 14:35:00,88.06,88.06,87.96,88.05,276300.0,57.4894,57.4894,57.4241,57.4828,276300.0
2014-11-21 14:40:00,88.05,88.19,88.03,88.14,64200.0,57.4828,57.5742,57.4698,57.5416,64200.0
2014-11-21 14:45:00,88.14,88.15,88.06,88.07,99900.0,57.5416,57.5481,57.4894,57.4959,99900.0
2014-11-21 14:50:00,88.06,88.15,88.05,88.11,102000.0,57.4894,57.5481,57.4828,57.522,102000.0
2014-11-21 14:55:00,88.11,88.12,88.05,88.08,261800.0,57.522,57.5285,57.4828,57.5024,261800.0
2014-11-21 15:00:00,88.09,88.17,88.06,88.12,320700.0,57.5089,57.5612,57.4894,57.5285,320700.0
2014-11-21 15:05:00,88.12,88.15,88.05,88.05,346000.0,57.5285,57.5481,57.4828,57.4828,346000.0
2014-11-21 15:10:00,88.06,88.22,88.06,88.17,187800.0,57.4894,57.5938,57.4894,57.5612,187800.0
2014-11-21 15:15:00,88.18,88.19,88.1,88.12,106300.0,57.5677,57.5742,57.5155,57.5285,106300.0
2014-11-21 15:20:00,88.12,88.23,88.1,88.22,409700.0,57.5285,57.6003,57.5155,57.5938,409700.0
2014-11-21 15:25:00,88.22,88.31,88.2,88.3,154800.0,57.5938,57.6526,57.5808,57.646,154800.0
2014-11-21 15:30:00,88.31,88.39,88.28,88.39,650700.0,57.6526,57.7048,57.633,57.7048,650700.0
2014-11-21 15:35:00,88.38,88.4,88.33,88.4,546100.0,57.6983,57.7113,57.6656,57.7113,546100.0
2014-11-21 15:40:00,88.39,88.45,88.34,88.43,546600.0,57.7048,57.744,57.6722,57.7309,546600.0
2014-11-21 15:45:00,88.43,88.48,88.38,88.4,707200.0,57.7309,57.7635,57.6983,57.7113,707200.0
2014-11-21 15:50:00,88.4,88.45,88.39,88.44,1011400.0,57.7113,57.744,57.7048,57.7374,1011400.0
2014-11-21 15:55:00,88.43,88.56,88.43,88.51,2342900.0,57.7309,57.8158,57.7309,57.7831,2342900.0
2014-11-24 09:30:00,88.21,88.69,88.2,88.66,351300.0,57.5873,57.9006,57.5808,57.8811,351300.0
2014-11-24 09:35:00,88.66,88.69,88.33,88.34,414100.0,57.8811,57.9006,57.6656,57.6722,414100.0
2014-11-24 09:40:00,88.35,88.37,88.1,88.13,319600.0,57.6787,57.6917,57.5155,57.5351,319600.0
2014-11-24 09:45:00,88.14,88.15,87.97,87.98,342200.0,57.5416,57.5481,57.4306,57.4371,342200.0
2014-11-24 09:50:00,87.97,88.05,87.8,87.83,415100.0,57.4306,57.4828,57.3196,57.3392,415100.0
2014-11-24 09:55:00,87.83,87.84,87.69,87.69,280700.0,57.3392,57.3457,57.2478,57.2478,280700.0
2014-11-24 10:00:00,87.68,87.74,87.6,87.7,467000.0,57.2413,57.2804,57.189,57.2543,467000.0
2014-11-24 10:05:00,87.71,88.03,87.61,88.0,547100.0,57.2609,57.4698,57.1956,57.4502,547100.0
2014-11-24 10:10:00,88.0,88.07,87.73,87.78,423300.0,57.4502,57.4959,57.2739,57.3066,423300.0
2014-11-24 10:15:00,87.77,88.04,87.76,88.01,376200.0,57.3,57.4763,57.2935,57.4567,376200.0
2014-11-24 10:20:00,88.02,88.12,87.98,88.01,236900.0,57.4632,57.5285,57.4371,57.4567,236900.0
2014-11-24 10:25:00,88.01,88.16,87.99,88.02,178900.0,57.4567,57.5546,57.4437,57.4632,178900.0
2014-11-24 10:30:00,88.03,88.14,87.98,88.13,148200.0,57.4698,57.5416,57.4371,57.5351,148200.0
2014-11-24 10:35:00,88.14,88.16,88.02,88.08,401500.0,57.5416,57.5546,57.4632,57.5024,401500.0
2014-11-24 10:40:00,88.09,88.16,88.04,88.11,152000.0,57.5089,57.5546,57.4763,57.522,152000.0
2014-11-24 10:45:00,88.11,88.19,88.02,88.03,144900.0,57.522,57.5742,57.4632,57.4698,144900.0
2014-11-24 10:50:00,88.03,88.12,87.97,88.06,192600.0,57.4698,57.5285,57.4306,57.4894,192600.0
2014-11-24 10:55:00,88.05,88.08,87.98,88.03,132100.0,57.4828,57.5024,57.4371,57.4698,132100.0
2014-11-24 11:00:00,88.02,88.29,88.02,88.24,300300.0,57.4632,57.6395,57.4632,57.6069,300300.0
2014-11-24 11:05:00,88.23,88.25,88.07,88.08,156800.0,57.6003,57.6134,57.4959,57.5024,156800.0
2014-11-24 11:10:00,88.09,88.23,88.08,88.22,124800.0,57.5089,57.6003,57.5024,57.5938,124800.0
2014-11-24 11:15:00,88.21,88.23,88.15,88.15,203600.0,57.5873,57.6003,57.5481,57.5481,203600.0
2014-11-24 11:20:00,88.15,88.25,88.14,88.21,147800.0,57.5481,57.6134,57.5416,57.5873,147800.0
2014-11-24 11:25:00,88.2,88.21,88.11,88.12,129600.0,57.5808,57.5873,57.522,57.5285,129600.0
2014-11-24 11:30:00,88.12,88.36,88.11,88.24,174500.0,57.5285,57.6852,57.522,57.6069,174500.0
2014-11-24 11:35:00,88.24,88.24,88.08,88.08,105400.0,57.6069,57.6069,57.5024,57.5024,105400.0
2014-11-24 11:40:00,88.09,88.15,88.02,88.15,145700.0,57.5089,57.5481,57.4632,57.5481,145700.0
2014-11-24 11:45:00,88.14,88.15,87.97,88.0,115600.0,57.5416,57.5481,57.4306,57.4502,115600.0
2014-11-24 11:50:00,88.0,88.07,87.97,88.03,96200.0,57.4502,57.4959,57.4306,57.4698,96200.0
2014-11-24 11:55:00,88.03,88.09,87.98,87.99,58400.0,57.4698,57.5089,57.4371,57.4437,58400.0
2014-11-24 12:00:00,87.99,88.03,87.93,87.97,132300.0,57.4437,57.4698,57.4045,57.4306,132300.0
2014-11-24 12:05:00,87.98,88.06,87.96,88.0,118200.0,57.4371,57.4894,57.4241,57.4502,118200.0
2014-11-24 12:10:00,88.01,88.04,87.95,88.0,78300.0,57.4567,57.4763,57.4175,57.4502,78300.0
2014-11-24 12:15:00,88.0,88.02,87.92,87.93,77000.0,57.4502,57.4632,57.398,57.4045,77000.0
2014-11-24 12:20:00,87.93,88.06,87.93,88.02,89800.0,57.4045,57.4894,57.4045,57.4632,89800.0
2014-11-24 12:25:00,88.01,88.03,87.95,88.01,103000.0,57.4567,57.4698,57.4175,57.4567,103000.0
2014-11-24 12:30:00,88.01,88.04,87.92,87.94,85600.0,57.4567,57.4763,57.398,57.411,85600.0
2014-11-24 12:35:00,87.94,87.98,87.83,87.86,94000.0,57.411,57.4371,57.3392,57.3588,94000.0
2014-11-24 12:40:00,87.86,87.95,87.81,87.88,123100.0,57.3588,57.4175,57.3261,57.3718,123100.0
2014-11-24 12:45:00,87.88,87.89,87.8,87.84,102700.0,57.3718,57.3784,57.3196,57.3457,102700.0
2014-11-24 12:50:00,87.84,87.85,87.72,87.72,89400.0,57.3457,57.3523,57.2674,57.2674,89400.0
2014-11-24 12:55:00,87.72,87.76,87.68,87.7,162500.0,57.2674,57.2935,57.2413,57.2543,162500.0
2014-11-24 13:00:00,87.69,87.77,87.68,87.68,67000.0,57.2478,57.3,57.2413,57.2413,67000.0
2014-11-24 13:05:00,87.68,87.69,87.61,87.67,127600.0,57.2413,57.2478,57.1956,57.2347,127600.0
2014-11-24 13:10:00,87.68,87.76,87.67,87.73,48900.0,57.2413,57.2935,57.2347,57.2739,48900.0
2014-11-24 13:15:00,87.74,87.85,87.68,87.7,102300.0,57.2804,57.3523,57.2413,57.2543,102300.0
2014-11-24 13:20:00,87.7,87.73,87.65,87.65,82700.0,57.2543,57.2739,57.2217,57.2217,82700.0
2014-11-24 13:25:00,87.66,87.71,87.63,87.65,62900.0,57.2282,57.2609,57.2086,57.2217,62900.0
2014-11-24 13:30:00,87.66,87.68,87.62,87.62,53500.0,57.2282,57.2413,57.2021,57.2021,53500.0
2014-11-24 13:35:00,87.63,87.66,87.57,87.58,96000.0,57.2086,57.2282,57.1695,57.176,96000.0
2014-11-24 13:40:00,87.59,87.62,87.54,87.54,65400.0,57.1825,57.2021,57.1499,57.1499,65400.0
2014-11-24 13:45:00,87.53,87.54,87.47,87.5,79500.0,57.1433,57.1499,57.1042,57.1238,79500.0
2014-11-24 13:50:00,87.5,87.53,87.46,87.53,54900.0,57.1238,57.1433,57.0976,57.1433,54900.0
2014-11-24 13:55:00,87.53,87.54,87.47,87.47,102200.0,57.1433,57.1499,57.1042,57.1042,102200.0
2014-11-24 14:00:00,87.48,87.52,87.44,87.5,125000.0,57.1107,57.1368,57.0846,57.1238,125000.0
2014-11-24 14:05:00,87.51,87.58,87.51,87.57,136600.0,57.1303,57.176,57.1303,57.1695,136600.0
2014-11-24 14:10:00,87.58,87.58,87.48,87.52,147600.0,57.176,57.176,57.1107,57.1368,147600.0
2014-11-24 14:15:00,87.53,87.61,87.53,87.55,127900.0,57.1433,57.1956,57.1433,57.1564,127900.0
2014-11-24 14:20:00,87.55,87.6,87.53,87.57,84600.0,57.1564,57.189,57.1433,57.1695,84600.0
2014-11-24 14:25:00,87.57,87.62,87.55,87.61,116200.0,57.1695,57.2021,57.1564,57.1956,116200.0
2014-11-24 14:30:00,87.61,87.68,87.6,87.66,63500.0,57.1956,57.2413,57.189,57.2282,63500.0
2014-11-24 14:35:00,87.66,87.66,87.59,87.61,71800.0,57.2282,57.2282,57.1825,57.1956,71800.0
2014-11-24 14:40:00,87.62,87.68,87.6,87.66,54400.0,57.2021,57.2413,57.189,57.2282,54400.0
2014-11-24 14:45:00,87.67,87.69,87.65,87.67,75700.0,57.2347,57.2478,57.2217,57.2347,75700.0
2014-11-24 14:50:00,87.68,87.69,87.61,87.66,97900.0,57.2413,57.2478,57.1956,57.2282,97900.0
2014-11-24 14:55:00,87.66,87.67,87.57,87.61,164200.0,57.2282,57.2347,57.1695,57.1956,164200.0
2014-11-24 15:00:00,87.62,87.63,87.57,87.6,120700.0,57.2021,57.2086,57.1695,57.189,120700.0
2014-11-24 15:05:00,87.6,87.64,87.58,87.63,167600.0,57.189,57.2152,57.176,57.2086,167600.0
2014-11-24 15:10:00,87.63,87.71,87.63,87.7,79600.0,57.2086,57.2609,57.2086,57.2543,79600.0
2014-11-24 15:15:00,87.69,87.72,87.66,87.67,96100.0,57.2478,57.2674,57.2282,57.2347,96100.0
2014-11-24 15:20:00,87.67,87.76,87.65,87.74,90400.0,57.2347,57.2935,57.2217,57.2804,90400.0
2014-11-24 15:25:00,87.74,87.8,87.7,87.8,160200.0,57.2804,57.3196,57.2543,57.3196,160200.0
2014-11-24 15:30:00,87.8,87.85,87.78,87.81,164500.0,57.3196,57.3523,57.3066,57.3261,164500.0
2014-11-24 15:35:00,87.82,87.84,87.79,87.81,125900.0,57.3327,57.3457,57.3131,57.3261,125900.0
2014-11-24 15:40:00,87.8,87.82,87.72,87.76,295000.0,57.3196,57.3327,57.2674,57.2935,295000.0
2014-11-24 15:45:00,87.76,87.79,87.74,87.76,180300.0,57.2935,57.3131,57.2804,57.2935,180300.0
2014-11-24 15:50:00,87.76,87.8,87.75,87.77,278800.0,57.2935,57.3196,57.287,57.3,278800.0
2014-11-24 15:55:00,87.77,87.82,87.74,87.82,443500.0,57.3,57.3327,57.2804,57.3327,443500.0
2014-11-25 09:30:00,88.3,88.37,87.98,88.01,241800.0,57.646,57.6917,57.4371,57.4567,241800.0
2014-11-25 09:35:00,88.01,88.04,87.8,87.84,436600.0,57.4567,57.4763,57.3196,57.3457,436600.0
2014-11-25 09:40:00,87.83,87.85,87.62,87.69,327000.0,57.3392,57.3523,57.2021,57.2478,327000.0
2014-11-25 09:45:00,87.68,87.85,87.67,87.71,256000.0,57.2413,57.3523,57.2347,57.2609,256000.0
2014-11-25 09:50:00,87.72,87.8,87.65,87.7,376700.0,57.2674,57.3196,57.2217,57.2543,376700.0
2014-11-25 09:55:00,87.7,88.05,87.69,87.96,469500.0,57.2543,57.4828,57.2478,57.4241,469500.0
2014-11-25 10:00:00,87.93,88.07,87.81,87.84,284500.0,57.4045,57.4959,57.3261,57.3457,284500.0
2014-11-25 10:05:00,87.84,87.85,87.62,87.75,513300.0,57.3457,57.3523,57.2021,57.287,513300.0
2014-11-25 10:10:00,87.76,87.84,87.62,87.75,251400.0,57.2935,57.3457,57.2021,57.287,251400.0
2014-11-25 10:15:00,87.75,87.76,87.53,87.54,261400.0,57.287,57.2935,57.1433,57.1499,261400.0
2014-11-25 10:20:00,87.54,87.67,87.46,87.55,375900.0,57.1499,57.2347,57.0976,57.1564,375900.0
2014-11-25 10:25:00,87.55,87.57,87.43,87.51,168800.0,57.1564,57.1695,57.0781,57.1303,168800.0
2014-11-25 10:30:00,87.52,87.62,87.49,87.51,138100.0,57.1368,57.2021,57.1172,57.1303,138100.0
2014-11-25 10:35:00,87.51,87.52,87.27,87.32,689000.0,57.1303,57.1368,56.9736,57.0063,689000.0
2014-11-25 10:40:00,87.32,87.32,87.03,87.16,607200.0,57.0063,57.0063,56.8169,56.9018,607200.0
2014-11-25 10:45:00,87.16,87.16,86.81,86.82,769200.0,56.9018,56.9018,56.6733,56.6798,769200.0
2014-11-25 10:50:00,86.82,86.93,86.8,86.89,699600.0,56.6798,56.7516,56.6668,56.7255,699600.0
2014-11-25 10:55:00,86.89,86.89,86.69,86.77,340900.0,56.7255,56.7255,56.595,56.6472,340900.0
2014-11-25 11:00:00,86.77,86.79,86.59,86.64,481200.0,56.6472,56.6602,56.5297,56.5623,481200.0
2014-11-25 11:05:00,86.63,86.7,86.54,86.58,320700.0,56.5558,56.6015,56.497,56.5231,320700.0
2014-11-25 11:10:00,86.58,86.59,86.45,86.5,424100.0,56.5231,56.5297,56.4383,56.4709,424100.0
2014-11-25 11:15:00,86.49,86.51,86.35,86.37,329200.0,56.4644,56.4774,56.373,56.3861,329200.0
2014-11-25 11:20:00,86.37,86.38,86.28,86.36,445400.0,56.3861,56.3926,56.3273,56.3795,445400.0
2014-11-25 11:25:00,86.36,86.44,86.27,86.43,310200.0,56.3795,56.4317,56.3208,56.4252,310200.0
2014-11-25 11:30:00,86.43,86.66,86.43,86.63,364800.0,56.4252,56.5754,56.4252,56.5558,364800.0
2014-11-25 11:35:00,86.62,86.66,86.53,86.53,198700.0,56.5493,56.5754,56.4905,56.4905,198700.0
2014-11-25 11:40:00,86.54,86.55,86.44,86.5,159400.0,56.497,56.5036,56.4317,56.4709,159400.0
2014-11-25 11:45:00,86.5,86.55,86.44,86.51,119000.0,56.4709,56.5036,56.4317,56.4774,119000.0
2014-11-25 11:50:00,86.51,86.57,86.49,86.55,120000.0,56.4774,56.5166,56.4644,56.5036,120000.0
2014-11-25 11:55:00,86.56,86.63,86.52,86.62,107500.0,56.5101,56.5558,56.484,56.5493,107500.0
2014-11-25 12:00:00,86.62,86.71,86.62,86.66,119600.0,56.5493,56.608,56.5493,56.5754,119600.0
2014-11-25 12:05:00,86.66,86.66,86.56,86.62,138500.0,56.5754,56.5754,56.5101,56.5493,138500.0
2014-11-25 12:10:00,86.62,86.63,86.55,86.56,188000.0,56.5493,56.5558,56.5036,56.5101,188000.0
2014-11-25 12:15:00,86.56,86.66,86.52,86.55,504700.0,56.5101,56.5754,56.484,56.5036,504700.0
2014-11-25 12:20:00,86.54,86.66,86.52,86.66,70200.0,56.497,56.5754,56.484,56.5754,70200.0
2014-11-25 12:25:00,86.65,86.71,86.63,86.63,84800.0,56.5688,56.608,56.5558,56.5558,84800.0
2014-11-25 12:30:00,86.63,86.81,86.63,86.81,76700.0,56.5558,56.6733,56.5558,56.6733,76700.0
2014-11-25 12:35:00,86.81,86.92,86.8,86.92,290600.0,56.6733,56.7451,56.6668,56.7451,290600.0
2014-11-25 12:40:00,86.92,87.43,86.91,87.41,887400.0,56.7451,57.0781,56.7386,57.065,887400.0
2014-11-25 12:45:00,87.41,87.42,87.19,87.2,553300.0,57.065,57.0715,56.9214,56.9279,553300.0
2014-11-25 12:50:00,87.2,87.2,86.95,86.96,234700.0,56.9279,56.9279,56.7647,56.7712,234700.0
2014-11-25 12:55:00,86.95,86.97,86.88,86.92,151400.0,56.7647,56.7778,56.719,56.7451,151400.0
2014-11-25 13:00:00,86.91,87.02,86.89,86.9,126300.0,56.7386,56.8104,56.7255,56.7321,126300.0
2014-11-25 13:05:00,86.9,86.94,86.79,86.79,116000.0,56.7321,56.7582,56.6602,56.6602,116000.0
2014-11-25 13:10:00,86.79,86.89,86.78,86.89,89700.0,56.6602,56.7255,56.6537,56.7255,89700.0
2014-11-25 13:15:00,86.88,86.91,86.84,86.85,51300.0,56.719,56.7386,56.6929,56.6994,51300.0
2014-11-25 13:20:00,86.84,87.02,86.83,87.02,82200.0,56.6929,56.8104,56.6864,56.8104,82200.0
2014-11-25 13:25:00,87.02,87.05,86.96,86.99,63900.0,56.8104,56.83,56.7712,56.7908,63900.0
2014-11-25 13:30:00,86.98,87.01,86.87,86.87,107200.0,56.7843,56.8039,56.7125,56.7125,107200.0
2014-11-25 13:35:00,86.87,86.94,86.85,86.89,131100.0,56.7125,56.7582,56.6994,56.7255,131100.0
2014-11-25 13:40:00,86.88,86.95,86.81,86.9,178100.0,56.719,56.7647,56.6733,56.7321,178100.0
2014-11-25 13:45:00,86.9,86.9,86.79,86.79,144800.0,56.7321,56.7321,56.6602,56.6602,144800.0
2014-11-25 13:50:00,86.79,86.91,86.78,86.91,157200.0,56.6602,56.7386,56.6537,56.7386,157200.0
2014-11-25 13:55:00,86.92,86.94,86.83,86.83,110800.0,56.7451,56.7582,56.6864,56.6864,110800.0
2014-11-25 14:00:00,86.83,86.84,86.76,86.82,200900.0,56.6864,56.6929,56.6407,56.6798,200900.0
2014-11-25 14:05:00,86.81,86.84,86.73,86.83,194400.0,56.6733,56.6929,56.6211,56.6864,194400.0
2014-11-25 14:10:00,86.83,86.85,86.79,86.85,247900.0,56.6864,56.6994,56.6602,56.6994,247900.0
2014-11-25 14:15:00,86.85,86.93,86.76,86.76,195900.0,56.6994,56.7516,56.6407,56.6407,195900.0
2014-11-25 14:20:00,86.76,86.81,86.68,86.81,232900.0,56.6407,56.6733,56.5884,56.6733,232900.0
2014-11-25 14:25:00,86.81,86.81,86.66,86.71,127600.0,56.6733,56.6733,56.5754,56.608,127600.0
2014-11-25 14:30:00,86.72,86.74,86.69,86.72,52500.0,56.6145,56.6276,56.595,56.6145,52500.0
2014-11-25 14:35:00,86.72,86.73,86.58,86.63,56500.0,56.6145,56.6211,56.5231,56.5558,56500.0
2014-11-25 14:40:00,86.64,86.66,86.6,86.6,53300.0,56.5623,56.5754,56.5362,56.5362,53300.0
2014-11-25 14:45:00,86.6,86.61,86.41,86.41,155100.0,56.5362,56.5427,56.4122,56.4122,155100.0
2014-11-25 14:50:00,86.41,86.47,86.38,86.38,280000.0,56.4122,56.4513,56.3926,56.3926,280000.0
2014-11-25 14:55:00,86.39,86.43,86.34,86.41,245700.0,56.3991,56.4252,56.3665,56.4122,245700.0
2014-11-25 15:00:00,86.41,86.47,86.38,86.39,145700.0,56.4122,56.4513,56.3926,56.3991,145700.0
2014-11-25 15:05:00,86.39,86.5,86.39,86.41,162100.0,56.3991,56.4709,56.3991,56.4122,162100.0
2014-11-25 15:10:00,86.4,86.4,86.33,86.4,124300.0,56.4056,56.4056,56.3599,56.4056,124300.0
2014-11-25 15:15:00,86.39,86.44,86.36,86.38,105300.0,56.3991,56.4317,56.3795,56.3926,105300.0
2014-11-25 15:20:00,86.39,86.43,86.34,86.4,142900.0,56.3991,56.4252,56.3665,56.4056,142900.0
2014-11-25 15:25:00,86.4,86.46,86.37,86.42,162700.0,56.4056,56.4448,56.3861,56.4187,162700.0
2014-11-25 15:30:00,86.41,86.44,86.37,86.37,163900.0,56.4122,56.4317,56.3861,56.3861,163900.0
2014-11-25 15:35:00,86.37,86.43,86.35,86.36,316200.0,56.3861,56.4252,56.373,56.3795,316200.0
2014-11-25 15:40:00,86.36,86.45,86.34,86.39,291200.0,56.3795,56.4383,56.3665,56.3991,291200.0
2014-11-25 15:45:00,86.4,86.45,86.38,86.45,340600.0,56.4056,56.4383,56.3926,56.4383,340600.0
2014-11-25 15:50:00,86.45,86.47,86.41,86.41,413100.0,56.4383,56.4513,56.4122,56.4122,413100.0
2014-11-25 15:55:00,86.42,86.44,86.37,86.4,819300.0,56.4187,56.4317,56.3861,56.4056,819300.0
2014-11-26 09:30:00,85.99,86.21,85.68,85.68,467800.0,56.138,56.2816,55.9356,55.9356,467800.0
2014-11-26 09:35:00,85.69,85.72,85.45,85.45,599800.0,55.9421,55.9617,55.7854,55.7854,599800.0
2014-11-26 09:40:00,85.44,85.44,85.15,85.31,966300.0,55.7789,55.7789,55.5896,55.694,966300.0
2014-11-26 09:45:00,85.31,85.45,85.21,85.28,549200.0,55.694,55.7854,55.6288,55.6745,549200.0
2014-11-26 09:50:00,85.27,85.4,85.18,85.38,508200.0,55.6679,55.7528,55.6092,55.7397,508200.0
2014-11-26 09:55:00,85.4,85.59,85.39,85.47,321100.0,55.7528,55.8768,55.7463,55.7985,321100.0
2014-11-26 10:00:00,85.47,85.71,85.42,85.45,281900.0,55.7985,55.9552,55.7659,55.7854,281900.0
2014-11-26 10:05:00,85.44,85.59,85.42,85.57,613200.0,55.7789,55.8768,55.7659,55.8638,613200.0
2014-11-26 10:10:00,85.57,85.91,85.53,85.82,540800.0,55.8638,56.0857,55.8377,56.027,540800.0
2014-11-26 10:15:00,85.82,85.87,85.74,85.82,202900.0,56.027,56.0596,55.9748,56.027,202900.0
2014-11-26 10:20:00,85.82,85.89,85.72,85.87,229500.0,56.027,56.0727,55.9617,56.0596,229500.0
2014-11-26 10:25:00,85.87,85.92,85.8,85.87,295100.0,56.0596,56.0923,56.0139,56.0596,295100.0
2014-11-26 10:30:00,85.86,85.89,85.64,85.73,458300.0,56.0531,56.0727,55.9095,55.9682,458300.0
2014-11-26 10:35:00,85.74,85.78,85.65,85.67,223000.0,55.9748,56.0009,55.916,55.9291,223000.0
2014-11-26 10:40:00,85.66,85.78,85.62,85.77,257300.0,55.9225,56.0009,55.8964,55.9943,257300.0
2014-11-26 10:45:00,85.77,85.9,85.73,85.84,301400.0,55.9943,56.0792,55.9682,56.04,301400.0
2014-11-26 10:50:00,85.83,85.89,85.71,85.76,138100.0,56.0335,56.0727,55.9552,55.9878,138100.0
2014-11-26 10:55:00,85.77,85.78,85.68,85.69,125900.0,55.9943,56.0009,55.9356,55.9421,125900.0
2014-11-26 11:00:00,85.7,85.84,85.69,85.73,151700.0,55.9486,56.04,55.9421,55.9682,151700.0
2014-11-26 11:05:00,85.72,85.78,85.64,85.76,183800.0,55.9617,56.0009,55.9095,55.9878,183800.0
2014-11-26 11:10:00,85.77,85.85,85.76,85.77,500500.0,55.9943,56.0466,55.9878,55.9943,500500.0
2014-11-26 11:15:00,85.78,85.78,85.62,85.68,332600.0,56.0009,56.0009,55.8964,55.9356,332600.0
2014-11-26 11:20:00,85.68,85.77,85.64,85.68,444600.0,55.9356,55.9943,55.9095,55.9356,444600.0
2014-11-26 11:25:00,85.69,85.75,85.66,85.74,305100.0,55.9421,55.9813,55.9225,55.9748,305100.0
2014-11-26 11:30:00,85.73,85.84,85.71,85.82,180800.0,55.9682,56.04,55.9552,56.027,180800.0
2014-11-26 11:35:00,85.83,85.84,85.68,85.68,116900.0,56.0335,56.04,55.9356,55.9356,116900.0
2014-11-26 11:40:00,85.69,85.79,85.68,85.74,82400.0,55.9421,56.0074,55.9356,55.9748,82400.0
2014-11-26 11:45:00,85.74,85.78,85.7,85.77,71700.0,55.9748,56.0009,55.9486,55.9943,71700.0
2014-11-26 11:50:00,85.77,85.83,85.76,85.81,54900.0,55.9943,56.0335,55.9878,56.0205,54900.0
2014-11-26 11:55:00,85.81,85.88,85.81,85.86,71100.0,56.0205,56.0662,56.0205,56.0531,71100.0
2014-11-26 12:00:00,85.87,85.92,85.84,85.92,115400.0,56.0596,56.0923,56.04,56.0923,115400.0
2014-11-26 12:05:00,85.92,85.99,85.81,85.81,101400.0,56.0923,56.138,56.0205,56.0205,101400.0
2014-11-26 12:10:00,85.8,85.8,85.67,85.68,56000.0,56.0139,56.0139,55.9291,55.9356,56000.0
2014-11-26 12:15:00,85.69,85.77,85.65,85.66,100400.0,55.9421,55.9943,55.916,55.9225,100400.0
2014-11-26 12:20:00,85.66,85.66,85.55,85.59,114400.0,55.9225,55.9225,55.8507,55.8768,114400.0
2014-11-26 12:25:00,85.6,85.64,85.55,85.58,96000.0,55.8834,55.9095,55.8507,55.8703,96000.0
2014-11-26 12:30:00,85.58,85.62,85.55,85.58,63300.0,55.8703,55.8964,55.8507,55.8703,63300.0
2014-11-26 12:35:00,85.58,85.58,85.49,85.54,80800.0,55.8703,55.8703,55.8115,55.8442,80800.0
2014-11-26 12:40:00,85.54,85.58,85.5,85.53,151600.0,55.8442,55.8703,55.8181,55.8377,151600.0
2014-11-26 12:45:00,85.54,85.56,85.5,85.56,102500.0,55.8442,55.8572,55.8181,55.8572,102500.0
2014-11-26 12:50:00,85.55,85.65,85.53,85.53,121600.0,55.8507,55.916,55.8377,55.8377,121600.0
2014-11-26 12:55:00,85.53,85.61,85.52,85.61,226700.0,55.8377,55.8899,55.8311,55.8899,226700.0
2014-11-26 13:00:00,85.62,85.63,85.47,85.5,246100.0,55.8964,55.9029,55.7985,55.8181,246100.0
2014-11-26 13:05:00,85.51,85.51,85.42,85.45,153400.0,55.8246,55.8246,55.7659,55.7854,153400.0
2014-11-26 13:10:00,85.44,85.5,85.36,85.49,188800.0,55.7789,55.8181,55.7267,55.8115,188800.0
2014-11-26 13:15:00,85.49,85.51,85.41,85.43,95700.0,55.8115,55.8246,55.7593,55.7724,95700.0
2014-11-26 13:20:00,85.42,85.43,85.38,85.41,85100.0,55.7659,55.7724,55.7397,55.7593,85100.0
2014-11-26 13:25:00,85.41,85.47,85.37,85.38,72000.0,55.7593,55.7985,55.7332,55.7397,72000.0
2014-11-26 13:30:00,85.4,85.46,85.4,85.44,53300.0,55.7528,55.792,55.7528,55.7789,53300.0
2014-11-26 13:35:00,85.43,85.44,85.33,85.35,86500.0,55.7724,55.7789,55.7071,55.7202,86500.0
2014-11-26 13:40:00,85.35,85.38,85.32,85.35,50600.0,55.7202,55.7397,55.7006,55.7202,50600.0
2014-11-26 13:45:00,85.35,85.47,85.34,85.45,58300.0,55.7202,55.7985,55.7136,55.7854,58300.0
2014-11-26 13:50:00,85.44,85.47,85.37,85.39,85000.0,55.7789,55.7985,55.7332,55.7463,85000.0
2014-11-26 13:55:00,85.4,85.43,85.37,85.43,119800.0,55.7528,55.7724,55.7332,55.7724,119800.0
2014-11-26 14:00:00,85.42,85.47,85.42,85.45,59300.0,55.7659,55.7985,55.7659,55.7854,59300.0
2014-11-26 14:05:00,85.45,85.46,85.34,85.36,64900.0,55.7854,55.792,55.7136,55.7267,64900.0
2014-11-26 14:10:00,85.36,85.38,85.26,85.26,88500.0,55.7267,55.7397,55.6614,55.6614,88500.0
2014-11-26 14:15:00,85.27,85.3,85.2,85.22,129900.0,55.6679,55.6875,55.6222,55.6353,129900.0
2014-11-26 14:20:00,85.23,85.28,85.19,85.27,100200.0,55.6418,55.6745,55.6157,55.6679,100200.0
2014-11-26 14:25:00,85.27,85.29,85.22,85.28,118400.0,55.6679,55.681,55.6353,55.6745,118400.0
2014-11-26 14:30:00,85.28,85.33,85.23,85.28,98000.0,55.6745,55.7071,55.6418,55.6745,98000.0
2014-11-26 14:35:00,85.27,85.31,85.23,85.24,61800.0,55.6679,55.694,55.6418,55.6483,61800.0
2014-11-26 14:40:00,85.24,85.37,85.24,85.34,95700.0,55.6483,55.7332,55.6483,55.7136,95700.0
2014-11-26 14:45:00,85.35,85.45,85.34,85.44,60700.0,55.7202,55.7854,55.7136,55.7789,60700.0
2014-11-26 14:50:00,85.44,85.58,85.38,85.56,518600.0,55.7789,55.8703,55.7397,55.8572,518600.0
2014-11-26 14:55:00,85.56,85.59,85.48,85.49,301600.0,55.8572,55.8768,55.805,55.8115,301600.0
2014-11-26 15:00:00,85.5,85.52,85.42,85.43,171500.0,55.8181,55.8311,55.7659,55.7724,171500.0
2014-11-26 15:05:00,85.42,85.44,85.37,85.43,165500.0,55.7659,55.7789,55.7332,55.7724,165500.0
2014-11-26 15:10:00,85.42,85.5,85.38,85.49,162200.0,55.7659,55.8181,55.7397,55.8115,162200.0
2014-11-26 15:15:00,85.5,85.53,85.46,85.48,165500.0,55.8181,55.8377,55.792,55.805,165500.0
2014-11-26 15:20:00,85.48,85.51,85.44,85.45,162600.0,55.805,55.8246,55.7789,55.7854,162600.0
2014-11-26 15:25:00,85.45,85.45,85.34,85.34,234600.0,55.7854,55.7854,55.7136,55.7136,234600.0
2014-11-26 15:30:00,85.35,85.38,85.33,85.37,321200.0,55.7202,55.7397,55.7071,55.7332,321200.0
2014-11-26 15:35:00,85.37,85.38,85.33,85.34,215600.0,55.7332,55.7397,55.7071,55.7136,215600.0
2014-11-26 15:40:00,85.36,85.39,85.34,85.36,608000.0,55.7267,55.7463,55.7136,55.7267,608000.0
2014-11-26 15:45:00,85.37,85.38,85.28,85.3,474400.0,55.7332,55.7397,55.6745,55.6875,474400.0
2014-11-26 15:50:00,85.3,85.36,85.29,85.3,688900.0,55.6875,55.7267,55.681,55.6875,688900.0
2014-11-26 15:55:00,85.31,85.34,85.28,85.29,1257000.0,55.694,55.7136,55.6745,55.681,1257000.0
2014-11-28 09:30:00,81.74,82.0,80.43,80.45,2059200.0,53.3634,53.5331,52.5082,52.5212,2059200.0
2014-11-28 09:35:00,80.45,80.57,80.16,80.22,1633900.0,52.5212,52.5996,52.3319,52.3711,1633900.0
2014-11-28 09:40:00,80.23,80.42,79.84,80.41,4617800.0,52.3776,52.5016,52.123,52.4951,4617800.0
2014-11-28 09:45:00,80.41,80.42,80.21,80.35,1450300.0,52.4951,52.5016,52.3645,52.4559,1450300.0
2014-11-28 09:50:00,80.34,80.45,80.26,80.28,804800.0,52.4494,52.5212,52.3972,52.4102,804800.0
2014-11-28 09:55:00,80.27,80.39,80.15,80.35,1079500.0,52.4037,52.482,52.3254,52.4559,1079500.0
2014-11-28 10:00:00,80.35,80.39,80.24,80.34,727300.0,52.4559,52.482,52.3841,52.4494,727300.0
2014-11-28 10:05:00,80.34,80.34,80.17,80.25,1076200.0,52.4494,52.4494,52.3384,52.3907,1076200.0
2014-11-28 10:10:00,80.26,80.3,80.19,80.27,1469500.0,52.3972,52.4233,52.3515,52.4037,1469500.0
2014-11-28 10:15:00,80.26,80.28,80.21,80.22,1089800.0,52.3972,52.4102,52.3645,52.3711,1089800.0
2014-11-28 10:20:00,80.22,80.23,79.96,80.01,963100.0,52.3711,52.3776,52.2013,52.234,963100.0
2014-11-28 10:25:00,80.02,80.02,79.88,79.91,571400.0,52.2405,52.2405,52.1491,52.1687,571400.0
2014-11-28 10:30:00,79.9,80.04,79.89,79.91,585700.0,52.1622,52.2536,52.1556,52.1687,585700.0
2014-11-28 10:35:00,79.91,79.94,79.75,79.77,716500.0,52.1687,52.1883,52.0642,52.0773,716500.0
2014-11-28 10:40:00,79.77,79.79,79.7,79.7,605000.0,52.0773,52.0903,52.0316,52.0316,605000.0
2014-11-28 10:45:00,79.7,79.89,79.61,79.86,657100.0,52.0316,52.1556,51.9728,52.136,657100.0
2014-11-28 10:50:00,79.87,79.93,79.86,79.9,499500.0,52.1426,52.1817,52.136,52.1622,499500.0
2014-11-28 10:55:00,79.9,79.92,79.8,79.81,419000.0,52.1622,52.1752,52.0969,52.1034,419000.0
2014-11-28 11:00:00,79.81,79.88,79.79,79.86,462400.0,52.1034,52.1491,52.0903,52.136,462400.0
2014-11-28 11:05:00,79.86,80.14,79.85,80.11,581100.0,52.136,52.3188,52.1295,52.2993,581100.0
2014-11-28 11:10:00,80.11,80.19,80.1,80.17,540100.0,52.2993,52.3515,52.2927,52.3384,540100.0
2014-11-28 11:15:00,80.17,80.4,80.16,80.39,335300.0,52.3384,52.4886,52.3319,52.482,335300.0
2014-11-28 11:20:00,80.4,80.65,80.37,80.61,792400.0,52.4886,52.6518,52.469,52.6257,792400.0
2014-11-28 11:25:00,80.61,80.64,80.5,80.54,438100.0,52.6257,52.6453,52.5539,52.58,438100.0
2014-11-28 11:30:00,80.54,80.57,80.47,80.5,476200.0,52.58,52.5996,52.5343,52.5539,476200.0
2014-11-28 11:35:00,80.49,80.6,80.46,80.46,247800.0,52.5473,52.6191,52.5277,52.5277,247800.0
2014-11-28 11:40:00,80.46,80.51,80.39,80.41,640700.0,52.5277,52.5604,52.482,52.4951,640700.0
2014-11-28 11:45:00,80.41,80.44,80.34,80.34,497400.0,52.4951,52.5147,52.4494,52.4494,497400.0
2014-11-28 11:50:00,80.34,80.35,80.14,80.14,565200.0,52.4494,52.4559,52.3188,52.3188,565200.0
2014-11-28 11:55:00,80.14,80.22,80.06,80.08,439300.0,52.3188,52.3711,52.2666,52.2797,439300.0
2014-11-28 12:00:00,80.08,80.09,79.96,79.97,539500.0,52.2797,52.2862,52.2013,52.2079,539500.0
2014-11-28 12:05:00,79.97,79.99,79.86,79.87,729800.0,52.2079,52.2209,52.136,52.1426,729800.0
2014-11-28 12:10:00,79.87,79.94,79.84,79.92,834000.0,52.1426,52.1883,52.123,52.1752,834000.0
2014-11-28 12:15:00,79.92,79.93,79.86,79.89,831900.0,52.1752,52.1817,52.136,52.1556,831900.0
2014-11-28 12:20:00,79.88,79.89,79.83,79.86,630900.0,52.1491,52.1556,52.1165,52.136,630900.0
2014-11-28 12:25:00,79.86,79.86,79.76,79.79,467300.0,52.136,52.136,52.0708,52.0903,467300.0
2014-11-28 12:30:00,79.78,79.78,79.63,79.64,690600.0,52.0838,52.0838,51.9859,51.9924,690600.0
2014-11-28 12:35:00,79.65,79.69,79.6,79.63,718200.0,51.9989,52.0251,51.9663,51.9859,718200.0
2014-11-28 12:40:00,79.63,79.7,79.57,79.7,744700.0,51.9859,52.0316,51.9467,52.0316,744700.0
2014-11-28 12:45:00,79.7,79.72,79.65,79.69,767400.0,52.0316,52.0446,51.9989,52.0251,767400.0
2014-11-28 12:50:00,79.68,79.69,79.6,79.61,1011700.0,52.0185,52.0251,51.9663,51.9728,1011700.0
2014-11-28 12:55:00,79.6,79.82,79.6,79.79,1849700.0,51.9663,52.1099,51.9663,52.0903,1849700.0
2014-12-01 09:30:00,79.4,79.48,79.1,79.11,1417300.0,51.8357,51.888,51.6399,51.6464,1417300.0
2014-12-01 09:35:00,79.11,79.88,78.96,79.78,2084000.0,51.6464,52.1491,51.5485,52.0838,2084000.0
2014-12-01 09:40:00,79.78,80.35,79.78,80.26,2089500.0,52.0838,52.4559,52.0838,52.3972,2089500.0
2014-12-01 09:45:00,80.26,80.29,79.62,79.72,1626200.0,52.3972,52.4168,51.9794,52.0446,1626200.0
2014-12-01 09:50:00,79.72,79.72,79.37,79.43,1211600.0,52.0446,52.0446,51.8161,51.8553,1211600.0
2014-12-01 09:55:00,79.43,79.57,79.39,79.51,526000.0,51.8553,51.9467,51.8292,51.9075,526000.0
2014-12-01 10:00:00,79.51,79.77,79.49,79.5,858300.0,51.9075,52.0773,51.8945,51.901,858300.0
2014-12-01 10:05:00,79.5,79.51,79.22,79.24,706700.0,51.901,51.9075,51.7182,51.7313,706700.0
2014-12-01 10:10:00,79.25,79.42,79.13,79.42,1019600.0,51.7378,51.8488,51.6595,51.8488,1019600.0
2014-12-01 10:15:00,79.41,79.55,79.24,79.27,1151600.0,51.8423,51.9337,51.7313,51.7509,1151600.0
2014-12-01 10:20:00,79.27,79.51,79.27,79.51,1288900.0,51.7509,51.9075,51.7509,51.9075,1288900.0
2014-12-01 10:25:00,79.51,79.71,79.44,79.51,1473400.0,51.9075,52.0381,51.8618,51.9075,1473400.0
2014-12-01 10:30:00,79.52,79.58,79.26,79.27,797400.0,51.9141,51.9532,51.7443,51.7509,797400.0
2014-12-01 10:35:00,79.27,79.3,79.07,79.08,668600.0,51.7509,51.7705,51.6203,51.6268,668600.0
2014-12-01 10:40:00,79.07,79.15,79.03,79.08,757300.0,51.6203,51.6725,51.5942,51.6268,757300.0
2014-12-01 10:45:00,79.07,79.13,78.92,78.93,677600.0,51.6203,51.6595,51.5224,51.5289,677600.0
2014-12-01 10:50:00,78.93,78.93,78.78,78.9,850200.0,51.5289,51.5289,51.431,51.5093,850200.0
2014-12-01 10:55:00,78.9,78.9,78.73,78.77,504500.0,51.5093,51.5093,51.3983,51.4244,504500.0
2014-12-01 11:00:00,78.77,78.84,78.71,78.77,1849200.0,51.4244,51.4701,51.3853,51.4244,1849200.0
2014-12-01 11:05:00,78.76,78.93,78.74,78.8,1002700.0,51.4179,51.5289,51.4049,51.444,1002700.0
2014-12-01 11:10:00,78.79,78.87,78.67,78.8,512600.0,51.4375,51.4897,51.3592,51.444,512600.0
2014-12-01 11:15:00,78.81,79.26,78.8,79.22,1302600.0,51.4506,51.7443,51.444,51.7182,1302600.0
2014-12-01 11:20:00,79.22,79.4,79.13,79.17,773100.0,51.7182,51.8357,51.6595,51.6856,773100.0
2014-12-01 11:25:00,79.18,79.26,79.16,79.19,705900.0,51.6921,51.7443,51.6791,51.6986,705900.0
2014-12-01 11:30:00,79.18,79.29,79.07,79.25,745600.0,51.6921,51.7639,51.6203,51.7378,745600.0
2014-12-01 11:35:00,79.24,79.28,79.06,79.06,577100.0,51.7313,51.7574,51.6138,51.6138,577100.0
2014-12-01 11:40:00,79.06,79.18,79.04,79.11,365500.0,51.6138,51.6921,51.6007,51.6464,365500.0
2014-12-01 11:45:00,79.11,79.11,78.99,79.04,370900.0,51.6464,51.6464,51.5681,51.6007,370900.0
2014-12-01 11:50:00,79.03,79.03,78.93,78.98,246900.0,51.5942,51.5942,51.5289,51.5615,246900.0
2014-12-01 11:55:00,78.99,79.02,78.84,78.85,669100.0,51.5681,51.5877,51.4701,51.4767,669100.0
2014-12-01 12:00:00,78.85,78.97,78.83,78.89,554000.0,51.4767,51.555,51.4636,51.5028,554000.0
2014-12-01 12:05:00,78.89,78.96,78.81,78.82,249500.0,51.5028,51.5485,51.4506,51.4571,249500.0
2014-12-01 12:10:00,78.81,78.9,78.77,78.9,264800.0,51.4506,51.5093,51.4244,51.5093,264800.0
2014-12-01 12:15:00,78.9,79.05,78.88,79.04,260100.0,51.5093,51.6072,51.4963,51.6007,260100.0
2014-12-01 12:20:00,79.04,79.05,78.86,78.86,341900.0,51.6007,51.6072,51.4832,51.4832,341900.0
2014-12-01 12:25:00,78.86,78.88,78.73,78.76,288600.0,51.4832,51.4963,51.3983,51.4179,288600.0
2014-12-01 12:30:00,78.77,78.92,78.75,78.83,286700.0,51.4244,51.5224,51.4114,51.4636,286700.0
2014-12-01 12:35:00,78.83,78.88,78.8,78.84,221200.0,51.4636,51.4963,51.444,51.4701,221200.0
2014-12-01 12:40:00,78.84,78.96,78.84,78.9,341300.0,51.4701,51.5485,51.4701,51.5093,341300.0
2014-12-01 12:45:00,78.9,79.03,78.86,79.03,234100.0,51.5093,51.5942,51.4832,51.5942,234100.0
2014-12-01 12:50:00,79.04,79.24,79.03,79.24,272300.0,51.6007,51.7313,51.5942,51.7313,272300.0
2014-12-01 12:55:00,79.24,79.43,79.19,79.4,563800.0,51.7313,51.8553,51.6986,51.8357,563800.0
2014-12-01 13:00:00,79.4,79.54,79.34,79.53,409700.0,51.8357,51.9271,51.7966,51.9206,409700.0
2014-12-01 13:05:00,79.54,79.68,79.53,79.55,504400.0,51.9271,52.0185,51.9206,51.9337,504400.0
2014-12-01 13:10:00,79.54,79.55,79.48,79.53,248800.0,51.9271,51.9337,51.888,51.9206,248800.0
2014-12-01 13:15:00,79.52,79.62,79.48,79.53,391200.0,51.9141,51.9794,51.888,51.9206,391200.0
2014-12-01 13:20:00,79.54,79.7,79.53,79.59,452000.0,51.9271,52.0316,51.9206,51.9598,452000.0
2014-12-01 13:25:00,79.58,79.7,79.58,79.61,205300.0,51.9532,52.0316,51.9532,51.9728,205300.0
2014-12-01 13:30:00,79.61,79.63,79.45,79.47,248200.0,51.9728,51.9859,51.8684,51.8814,248200.0
2014-12-01 13:35:00,79.46,79.46,79.29,79.37,185500.0,51.8749,51.8749,51.7639,51.8161,185500.0
2014-12-01 13:40:00,79.38,79.39,79.3,79.3,117800.0,51.8227,51.8292,51.7705,51.7705,117800.0
2014-12-01 13:45:00,79.3,79.45,79.29,79.43,120600.0,51.7705,51.8684,51.7639,51.8553,120600.0
2014-12-01 13:50:00,79.42,79.49,79.41,79.48,177300.0,51.8488,51.8945,51.8423,51.888,177300.0
2014-12-01 13:55:00,79.47,79.51,79.42,79.46,105600.0,51.8814,51.9075,51.8488,51.8749,105600.0
2014-12-01 14:00:00,79.45,79.47,79.37,79.45,216500.0,51.8684,51.8814,51.8161,51.8684,216500.0
2014-12-01 14:05:00,79.44,79.44,79.31,79.35,270500.0,51.8618,51.8618,51.777,51.8031,270500.0
2014-12-01 14:10:00,79.34,79.39,79.3,79.35,304000.0,51.7966,51.8292,51.7705,51.8031,304000.0
2014-12-01 14:15:00,79.35,79.45,79.32,79.39,187600.0,51.8031,51.8684,51.7835,51.8292,187600.0
2014-12-01 14:20:00,79.39,79.43,79.32,79.34,245200.0,51.8292,51.8553,51.7835,51.7966,245200.0
2014-12-01 14:25:00,79.33,79.55,79.28,79.55,385400.0,51.79,51.9337,51.7574,51.9337,385400.0
2014-12-01 14:30:00,79.54,79.59,79.49,79.52,202400.0,51.9271,51.9598,51.8945,51.9141,202400.0
2014-12-01 14:35:00,79.53,79.72,79.52,79.71,202000.0,51.9206,52.0446,51.9141,52.0381,202000.0
2014-12-01 14:40:00,79.71,79.76,79.65,79.67,240100.0,52.0381,52.0708,51.9989,52.012,240100.0
2014-12-01 14:45:00,79.66,79.68,79.59,79.6,212700.0,52.0055,52.0185,51.9598,51.9663,212700.0
2014-12-01 14:50:00,79.6,79.65,79.6,79.65,218900.0,51.9663,51.9989,51.9663,51.9989,218900.0
2014-12-01 14:55:00,79.65,79.71,79.63,79.69,316500.0,51.9989,52.0381,51.9859,52.0251,316500.0
2014-12-01 15:00:00,79.68,79.88,79.68,79.86,288000.0,52.0185,52.1491,52.0185,52.136,288000.0
2014-12-01 15:05:00,79.87,79.97,79.82,79.93,174100.0,52.1426,52.2079,52.1099,52.1817,174100.0
2014-12-01 15:10:00,79.93,80.01,79.89,80.0,980100.0,52.1817,52.234,52.1556,52.2274,980100.0
2014-12-01 15:15:00,79.98,80.19,79.98,80.19,403900.0,52.2144,52.3515,52.2144,52.3515,403900.0
2014-12-01 15:20:00,80.19,80.19,80.09,80.13,445600.0,52.3515,52.3515,52.2862,52.3123,445600.0
2014-12-01 15:25:00,80.13,80.21,80.1,80.16,413300.0,52.3123,52.3645,52.2927,52.3319,413300.0
2014-12-01 15:30:00,80.17,80.26,80.14,80.25,595000.0,52.3384,52.3972,52.3188,52.3907,595000.0
2014-12-01 15:35:00,80.26,80.28,80.19,80.22,428000.0,52.3972,52.4102,52.3515,52.3711,428000.0
2014-12-01 15:40:00,80.23,80.24,80.12,80.13,406500.0,52.3776,52.3841,52.3058,52.3123,406500.0
2014-12-01 15:45:00,80.12,80.15,80.05,80.11,760700.0,52.3058,52.3254,52.2601,52.2993,760700.0
2014-12-01 15:50:00,80.12,80.14,80.08,80.1,851700.0,52.3058,52.3188,52.2797,52.2927,851700.0
2014-12-01 15:55:00,80.11,80.21,80.08,80.09,2222400.0,52.2993,52.3645,52.2797,52.2862,2222400.0
2014-12-02 09:30:00,79.53,80.23,79.53,80.19,740400.0,51.9206,52.3776,51.9206,52.3515,740400.0
2014-12-02 09:35:00,80.19,80.35,79.64,80.24,988600.0,52.3515,52.4559,51.9924,52.3841,988600.0
2014-12-02 09:40:00,80.23,80.23,79.85,79.94,951600.0,52.3776,52.3776,52.1295,52.1883,951600.0
2014-12-02 09:45:00,79.94,80.16,79.67,79.86,1107400.0,52.1883,52.3319,52.012,52.136,1107400.0
2014-12-02 09:50:00,79.85,79.88,79.5,79.65,1034100.0,52.1295,52.1491,51.901,51.9989,1034100.0
2014-12-02 09:55:00,79.65,80.08,79.61,80.01,639700.0,51.9989,52.2797,51.9728,52.234,639700.0
2014-12-02 10:00:00,80.01,80.47,80.01,80.47,565300.0,52.234,52.5343,52.234,52.5343,565300.0
2014-12-02 10:05:00,80.46,80.62,80.27,80.58,791300.0,52.5277,52.6322,52.4037,52.6061,791300.0
2014-12-02 10:10:00,80.59,80.68,80.51,80.61,535500.0,52.6126,52.6714,52.5604,52.6257,535500.0
2014-12-02 10:15:00,80.61,80.62,80.36,80.46,394700.0,52.6257,52.6322,52.4625,52.5277,394700.0
2014-12-02 10:20:00,80.45,80.47,80.32,80.34,352900.0,52.5212,52.5343,52.4364,52.4494,352900.0
2014-12-02 10:25:00,80.33,80.5,80.32,80.44,670500.0,52.4429,52.5539,52.4364,52.5147,670500.0
2014-12-02 10:30:00,80.45,80.55,80.36,80.53,236100.0,52.5212,52.5865,52.4625,52.5734,236100.0
2014-12-02 10:35:00,80.53,80.65,80.38,80.4,479100.0,52.5734,52.6518,52.4755,52.4886,479100.0
2014-12-02 10:40:00,80.39,80.57,80.39,80.56,177100.0,52.482,52.5996,52.482,52.593,177100.0
2014-12-02 10:45:00,80.57,80.77,80.56,80.76,327700.0,52.5996,52.7301,52.593,52.7236,327700.0
2014-12-02 10:50:00,80.76,81.03,80.73,81.01,654100.0,52.7236,52.8999,52.704,52.8868,654100.0
2014-12-02 10:55:00,81.01,81.55,81.01,81.53,1461700.0,52.8868,53.2393,52.8868,53.2263,1461700.0
2014-12-02 11:00:00,81.52,81.58,81.3,81.44,1163000.0,53.2198,53.2589,53.0761,53.1675,1163000.0
2014-12-02 11:05:00,81.46,81.75,81.43,81.73,1150400.0,53.1806,53.3699,53.161,53.3569,1150400.0
2014-12-02 11:10:00,81.73,81.75,81.23,81.24,753800.0,53.3569,53.3699,53.0304,53.037,753800.0
2014-12-02 11:15:00,81.23,81.31,81.13,81.19,426700.0,53.0304,53.0827,52.9652,53.0043,426700.0
2014-12-02 11:20:00,81.19,81.19,80.91,81.02,670800.0,53.0043,53.0043,52.8215,52.8933,670800.0
2014-12-02 11:25:00,81.01,81.19,80.87,81.17,367000.0,52.8868,53.0043,52.7954,52.9913,367000.0
2014-12-02 11:30:00,81.17,81.21,80.95,80.96,306600.0,52.9913,53.0174,52.8476,52.8542,306600.0
2014-12-02 11:35:00,80.95,80.97,80.64,80.71,481900.0,52.8476,52.8607,52.6453,52.691,481900.0
2014-12-02 11:40:00,80.71,80.91,80.61,80.91,453900.0,52.691,52.8215,52.6257,52.8215,453900.0
2014-12-02 11:45:00,80.9,81.24,80.83,80.92,521900.0,52.815,53.037,52.7693,52.8281,521900.0
2014-12-02 11:50:00,80.91,81.17,80.89,81.12,373800.0,52.8215,52.9913,52.8085,52.9586,373800.0
2014-12-02 11:55:00,81.12,81.15,80.89,81.02,332700.0,52.9586,52.9782,52.8085,52.8933,332700.0
2014-12-02 12:00:00,81.03,81.11,80.86,81.0,491500.0,52.8999,52.9521,52.7889,52.8803,491500.0
2014-12-02 12:05:00,81.0,81.19,80.94,81.18,300400.0,52.8803,53.0043,52.8411,52.9978,300400.0
2014-12-02 12:10:00,81.18,81.23,81.05,81.15,344000.0,52.9978,53.0304,52.9129,52.9782,344000.0
2014-12-02 12:15:00,81.15,81.43,81.13,81.34,442100.0,52.9782,53.161,52.9652,53.1023,442100.0
2014-12-02 12:20:00,81.33,81.49,81.16,81.45,330800.0,53.0957,53.2002,52.9847,53.1741,330800.0
2014-12-02 12:25:00,81.44,81.48,81.26,81.42,169900.0,53.1675,53.1936,53.05,53.1545,169900.0
2014-12-02 12:30:00,81.42,81.47,81.3,81.39,268400.0,53.1545,53.1871,53.0761,53.1349,268400.0
2014-12-02 12:35:00,81.4,81.41,81.15,81.32,278300.0,53.1414,53.1479,52.9782,53.0892,278300.0
2014-12-02 12:40:00,81.32,81.33,81.16,81.19,144400.0,53.0892,53.0957,52.9847,53.0043,144400.0
2014-12-02 12:45:00,81.19,81.32,81.14,81.21,309700.0,53.0043,53.0892,52.9717,53.0174,309700.0
2014-12-02 12:50:00,81.21,81.32,81.2,81.28,116100.0,53.0174,53.0892,53.0109,53.0631,116100.0
2014-12-02 12:55:00,81.27,81.35,81.15,81.29,187100.0,53.0566,53.1088,52.9782,53.0696,187100.0
2014-12-02 13:00:00,81.29,81.35,81.17,81.21,117400.0,53.0696,53.1088,52.9913,53.0174,117400.0
2014-12-02 13:05:00,81.23,81.47,81.23,81.23,206600.0,53.0304,53.1871,53.0304,53.0304,206600.0
2014-12-02 13:10:00,81.22,81.41,81.19,81.29,174000.0,53.0239,53.1479,53.0043,53.0696,174000.0
2014-12-02 13:15:00,81.28,81.37,81.24,81.33,124100.0,53.0631,53.1218,53.037,53.0957,124100.0
2014-12-02 13:20:00,81.33,81.49,81.27,81.46,189400.0,53.0957,53.2002,53.0566,53.1806,189400.0
2014-12-02 13:25:00,81.47,81.53,81.37,81.46,361300.0,53.1871,53.2263,53.1218,53.1806,361300.0
2014-12-02 13:30:00,81.45,81.48,81.33,81.37,137300.0,53.1741,53.1936,53.0957,53.1218,137300.0
2014-12-02 13:35:00,81.37,81.45,81.36,81.41,93300.0,53.1218,53.1741,53.1153,53.1479,93300.0
2014-12-02 13:40:00,81.4,81.54,81.4,81.54,158000.0,53.1414,53.2328,53.1414,53.2328,158000.0
2014-12-02 13:45:00,81.54,81.56,81.42,81.43,169800.0,53.2328,53.2459,53.1545,53.161,169800.0
2014-12-02 13:50:00,81.41,81.46,81.37,81.41,289200.0,53.1479,53.1806,53.1218,53.1479,289200.0
2014-12-02 13:55:00,81.4,81.4,81.24,81.3,438300.0,53.1414,53.1414,53.037,53.0761,438300.0
2014-12-02 14:00:00,81.29,81.35,81.24,81.28,273500.0,53.0696,53.1088,53.037,53.0631,273500.0
2014-12-02 14:05:00,81.28,81.33,81.16,81.2,285300.0,53.0631,53.0957,52.9847,53.0109,285300.0
2014-12-02 14:10:00,81.21,81.28,81.19,81.25,185000.0,53.0174,53.0631,53.0043,53.0435,185000.0
2014-12-02 14:15:00,81.25,81.25,81.14,81.17,208700.0,53.0435,53.0435,52.9717,52.9913,208700.0
2014-12-02 14:20:00,81.17,81.33,81.17,81.32,256400.0,52.9913,53.0957,52.9913,53.0892,256400.0
2014-12-02 14:25:00,81.33,81.34,81.14,81.22,382100.0,53.0957,53.1023,52.9717,53.0239,382100.0
2014-12-02 14:30:00,81.23,81.35,81.18,81.32,268600.0,53.0304,53.1088,52.9978,53.0892,268600.0
2014-12-02 14:35:00,81.34,81.37,81.16,81.17,257300.0,53.1023,53.1218,52.9847,52.9913,257300.0
2014-12-02 14:40:00,81.18,81.27,81.1,81.14,162100.0,52.9978,53.0566,52.9456,52.9717,162100.0
2014-12-02 14:45:00,81.15,81.33,81.14,81.21,353300.0,52.9782,53.0957,52.9717,53.0174,353300.0
2014-12-02 14:50:00,81.21,81.29,81.2,81.25,140200.0,53.0174,53.0696,53.0109,53.0435,140200.0
2014-12-02 14:55:00,81.25,81.26,81.19,81.19,137600.0,53.0435,53.05,53.0043,53.0043,137600.0
2014-12-02 15:00:00,81.2,81.31,81.17,81.23,256900.0,53.0109,53.0827,52.9913,53.0304,256900.0
2014-12-02 15:05:00,81.23,81.31,81.19,81.26,188200.0,53.0304,53.0827,53.0043,53.05,188200.0
2014-12-02 15:10:00,81.26,81.27,81.2,81.23,140000.0,53.05,53.0566,53.0109,53.0304,140000.0
2014-12-02 15:15:00,81.23,81.24,81.18,81.21,184400.0,53.0304,53.037,52.9978,53.0174,184400.0
2014-12-02 15:20:00,81.21,81.21,81.07,81.1,204100.0,53.0174,53.0174,52.926,52.9456,204100.0
2014-12-02 15:25:00,81.1,81.11,81.05,81.05,140900.0,52.9456,52.9521,52.9129,52.9129,140900.0
2014-12-02 15:30:00,81.06,81.15,81.04,81.1,266600.0,52.9195,52.9782,52.9064,52.9456,266600.0
2014-12-02 15:35:00,81.11,81.12,81.0,81.0,213300.0,52.9521,52.9586,52.8803,52.8803,213300.0
2014-12-02 15:40:00,81.0,81.01,80.95,80.97,315400.0,52.8803,52.8868,52.8476,52.8607,315400.0
2014-12-02 15:45:00,80.97,81.03,80.93,80.94,283200.0,52.8607,52.8999,52.8346,52.8411,283200.0
2014-12-02 15:50:00,80.95,80.96,80.9,80.93,368900.0,52.8476,52.8542,52.815,52.8346,368900.0
2014-12-02 15:55:00,80.93,81.01,80.92,80.99,530700.0,52.8346,52.8868,52.8281,52.8738,530700.0
2014-12-03 09:30:00,81.54,81.65,81.21,81.23,656900.0,53.2328,53.3046,53.0174,53.0304,656900.0
2014-12-03 09:35:00,81.22,81.65,81.21,81.41,630400.0,53.0239,53.3046,53.0174,53.1479,630400.0
2014-12-03 09:40:00,81.4,81.71,81.38,81.65,415800.0,53.1414,53.3438,53.1284,53.3046,415800.0
2014-12-03 09:45:00,81.65,81.74,81.54,81.63,734100.0,53.3046,53.3634,53.2328,53.2916,734100.0
2014-12-03 09:50:00,81.64,81.97,81.63,81.96,577200.0,53.2981,53.5135,53.2916,53.507,577200.0
2014-12-03 09:55:00,81.97,82.24,81.86,82.22,515500.0,53.5135,53.6898,53.4417,53.6768,515500.0
2014-12-03 10:00:00,82.23,82.25,81.95,82.24,950800.0,53.6833,53.6963,53.5005,53.6898,950800.0
2014-12-03 10:05:00,82.23,82.29,81.99,82.08,916400.0,53.6833,53.7225,53.5266,53.5854,916400.0
2014-12-03 10:10:00,82.08,82.31,82.06,82.29,723200.0,53.5854,53.7355,53.5723,53.7225,723200.0
2014-12-03 10:15:00,82.29,82.38,82.18,82.21,691200.0,53.7225,53.7812,53.6506,53.6702,691200.0
2014-12-03 10:20:00,82.2,82.38,82.15,82.31,486700.0,53.6637,53.7812,53.6311,53.7355,486700.0
2014-12-03 10:25:00,82.3,82.53,82.23,82.53,524200.0,53.729,53.8791,53.6833,53.8791,524200.0
2014-12-03 10:30:00,82.52,82.52,82.16,82.25,671400.0,53.8726,53.8726,53.6376,53.6963,671400.0
2014-12-03 10:35:00,82.24,82.48,82.24,82.33,659300.0,53.6898,53.8465,53.6898,53.7486,659300.0
2014-12-03 10:40:00,82.32,82.52,82.22,82.27,449100.0,53.742,53.8726,53.6768,53.7094,449100.0
2014-12-03 10:45:00,82.27,82.5,82.18,82.49,336500.0,53.7094,53.8595,53.6506,53.853,336500.0
2014-12-03 10:50:00,82.49,82.49,82.29,82.33,504200.0,53.853,53.853,53.7225,53.7486,504200.0
2014-12-03 10:55:00,82.33,82.47,82.29,82.46,400700.0,53.7486,53.84,53.7225,53.8334,400700.0
2014-12-03 11:00:00,82.45,82.5,82.35,82.5,293900.0,53.8269,53.8595,53.7616,53.8595,293900.0
2014-12-03 11:05:00,82.49,82.61,82.44,82.57,772700.0,53.853,53.9314,53.8204,53.9052,772700.0
2014-12-03 11:10:00,82.58,82.61,82.46,82.48,402400.0,53.9118,53.9314,53.8334,53.8465,402400.0
2014-12-03 11:15:00,82.47,82.48,82.11,82.13,836200.0,53.84,53.8465,53.6049,53.618,836200.0
2014-12-03 11:20:00,82.13,82.17,81.83,81.97,981000.0,53.618,53.6441,53.4221,53.5135,981000.0
2014-12-03 11:25:00,81.97,82.1,81.96,82.05,464800.0,53.5135,53.5984,53.507,53.5658,464800.0
2014-12-03 11:30:00,82.05,82.1,81.85,81.95,599300.0,53.5658,53.5984,53.4352,53.5005,599300.0
2014-12-03 11:35:00,81.94,82.23,81.9,82.23,602200.0,53.494,53.6833,53.4678,53.6833,602200.0
2014-12-03 11:40:00,82.23,82.4,82.05,82.05,740500.0,53.6833,53.7943,53.5658,53.5658,740500.0
2014-12-03 11:45:00,82.04,82.12,81.93,82.08,686400.0,53.5592,53.6115,53.4874,53.5854,686400.0
2014-12-03 11:50:00,82.08,82.27,82.08,82.1,348600.0,53.5854,53.7094,53.5854,53.5984,348600.0
2014-12-03 11:55:00,82.1,82.16,81.96,81.96,363100.0,53.5984,53.6376,53.507,53.507,363100.0
2014-12-03 12:00:00,81.96,82.2,81.95,82.11,205000.0,53.507,53.6637,53.5005,53.6049,205000.0
2014-12-03 12:05:00,82.12,82.26,82.1,82.22,237300.0,53.6115,53.7029,53.5984,53.6768,237300.0
2014-12-03 12:10:00,82.22,82.22,82.07,82.09,234900.0,53.6768,53.6768,53.5788,53.5919,234900.0
2014-12-03 12:15:00,82.1,82.24,82.09,82.12,242800.0,53.5984,53.6898,53.5919,53.6115,242800.0
2014-12-03 12:20:00,82.11,82.17,82.01,82.03,138500.0,53.6049,53.6441,53.5397,53.5527,138500.0
2014-12-03 12:25:00,82.04,82.22,82.01,82.14,144800.0,53.5592,53.6768,53.5397,53.6245,144800.0
2014-12-03 12:30:00,82.14,82.18,82.06,82.07,344400.0,53.6245,53.6506,53.5723,53.5788,344400.0
2014-12-03 12:35:00,82.07,82.1,81.91,81.95,269100.0,53.5788,53.5984,53.4744,53.5005,269100.0
2014-12-03 12:40:00,81.95,82.15,81.93,82.04,248500.0,53.5005,53.6311,53.4874,53.5592,248500.0
2014-12-03 12:45:00,82.04,82.25,82.04,82.12,276000.0,53.5592,53.6963,53.5592,53.6115,276000.0
2014-12-03 12:50:00,82.12,82.16,82.01,82.05,147900.0,53.6115,53.6376,53.5397,53.5658,147900.0
2014-12-03 12:55:00,82.05,82.17,81.98,82.16,262000.0,53.5658,53.6441,53.5201,53.6376,262000.0
2014-12-03 13:00:00,82.15,82.3,82.14,82.23,145100.0,53.6311,53.729,53.6245,53.6833,145100.0
2014-12-03 13:05:00,82.23,82.25,82.02,82.15,160600.0,53.6833,53.6963,53.5462,53.6311,160600.0
2014-12-03 13:10:00,82.16,82.21,82.1,82.12,150400.0,53.6376,53.6702,53.5984,53.6115,150400.0
2014-12-03 13:15:00,82.13,82.17,82.0,82.13,172700.0,53.618,53.6441,53.5331,53.618,172700.0
2014-12-03 13:20:00,82.13,82.16,82.02,82.02,114900.0,53.618,53.6376,53.5462,53.5462,114900.0
2014-12-03 13:25:00,82.02,82.12,82.02,82.04,144900.0,53.5462,53.6115,53.5462,53.5592,144900.0
2014-12-03 13:30:00,82.05,82.05,81.94,82.0,187900.0,53.5658,53.5658,53.494,53.5331,187900.0
2014-12-03 13:35:00,82.0,82.03,81.87,81.91,202500.0,53.5331,53.5527,53.4483,53.4744,202500.0
2014-12-03 13:40:00,81.92,81.92,81.82,81.83,214600.0,53.4809,53.4809,53.4156,53.4221,214600.0
2014-12-03 13:45:00,81.84,81.88,81.74,81.77,174500.0,53.4287,53.4548,53.3634,53.383,174500.0
2014-12-03 13:50:00,81.76,81.82,81.66,81.7,167800.0,53.3764,53.4156,53.3112,53.3373,167800.0
2014-12-03 13:55:00,81.7,81.71,81.56,81.67,562200.0,53.3373,53.3438,53.2459,53.3177,562200.0
2014-12-03 14:00:00,81.68,81.72,81.55,81.59,253400.0,53.3242,53.3503,53.2393,53.2655,253400.0
2014-12-03 14:05:00,81.59,81.81,81.57,81.79,259600.0,53.2655,53.4091,53.2524,53.396,259600.0
2014-12-03 14:10:00,81.79,81.88,81.77,81.85,295100.0,53.396,53.4548,53.383,53.4352,295100.0
2014-12-03 14:15:00,81.85,81.86,81.64,81.69,320300.0,53.4352,53.4417,53.2981,53.3307,320300.0
2014-12-03 14:20:00,81.7,81.81,81.69,81.73,207500.0,53.3373,53.4091,53.3307,53.3569,207500.0
2014-12-03 14:25:00,81.73,81.8,81.62,81.72,448300.0,53.3569,53.4026,53.285,53.3503,448300.0
2014-12-03 14:30:00,81.72,81.8,81.71,81.75,93900.0,53.3503,53.4026,53.3438,53.3699,93900.0
2014-12-03 14:35:00,81.75,81.75,81.62,81.65,78400.0,53.3699,53.3699,53.285,53.3046,78400.0
2014-12-03 14:40:00,81.65,81.74,81.64,81.73,113500.0,53.3046,53.3634,53.2981,53.3569,113500.0
2014-12-03 14:45:00,81.72,81.73,81.63,81.7,88600.0,53.3503,53.3569,53.2916,53.3373,88600.0
2014-12-03 14:50:00,81.71,81.74,81.7,81.73,90600.0,53.3438,53.3634,53.3373,53.3569,90600.0
2014-12-03 14:55:00,81.73,81.82,81.69,81.8,120300.0,53.3569,53.4156,53.3307,53.4026,120300.0
2014-12-03 15:00:00,81.8,81.82,81.72,81.73,188800.0,53.4026,53.4156,53.3503,53.3569,188800.0
2014-12-03 15:05:00,81.73,81.83,81.73,81.79,237200.0,53.3569,53.4221,53.3569,53.396,237200.0
2014-12-03 15:10:00,81.79,81.9,81.76,81.87,174300.0,53.396,53.4678,53.3764,53.4483,174300.0
2014-12-03 15:15:00,81.86,81.94,81.85,81.94,180200.0,53.4417,53.494,53.4352,53.494,180200.0
2014-12-03 15:20:00,81.95,81.99,81.89,81.96,161300.0,53.5005,53.5266,53.4613,53.507,161300.0
2014-12-03 15:25:00,81.96,82.02,81.95,82.01,204100.0,53.507,53.5462,53.5005,53.5397,204100.0
2014-12-03 15:30:00,82.01,82.11,82.0,82.07,334600.0,53.5397,53.6049,53.5331,53.5788,334600.0
2014-12-03 15:35:00,82.07,82.16,82.05,82.07,314900.0,53.5788,53.6376,53.5658,53.5788,314900.0
2014-12-03 15:40:00,82.07,82.08,82.01,82.04,325800.0,53.5788,53.5854,53.5397,53.5592,325800.0
2014-12-03 15:45:00,82.05,82.05,81.93,81.99,369000.0,53.5658,53.5658,53.4874,53.5266,369000.0
2014-12-03 15:50:00,81.98,82.01,81.94,81.98,713600.0,53.5201,53.5397,53.494,53.5201,713600.0
2014-12-03 15:55:00,81.99,82.0,81.95,81.96,647400.0,53.5266,53.5331,53.5005,53.507,647400.0
2014-12-04 09:30:00,81.17,81.3,80.83,81.22,742400.0,52.9913,53.0761,52.7693,53.0239,742400.0
2014-12-04 09:35:00,81.25,81.29,81.0,81.04,431000.0,53.0435,53.0696,52.8803,52.9064,431000.0
2014-12-04 09:40:00,81.04,81.15,80.86,81.15,812100.0,52.9064,52.9782,52.7889,52.9782,812100.0
2014-12-04 09:45:00,81.16,81.18,80.88,80.93,661600.0,52.9847,52.9978,52.8019,52.8346,661600.0
2014-12-04 09:50:00,80.92,81.19,80.89,81.14,778600.0,52.8281,53.0043,52.8085,52.9717,778600.0
2014-12-04 09:55:00,81.14,81.19,80.96,81.09,483800.0,52.9717,53.0043,52.8542,52.939,483800.0
2014-12-04 10:00:00,81.09,81.37,81.08,81.32,485200.0,52.939,53.1218,52.9325,53.0892,485200.0
2014-12-04 10:05:00,81.33,81.51,81.19,81.23,713300.0,53.0957,53.2132,53.0043,53.0304,713300.0
2014-12-04 10:10:00,81.22,81.32,81.14,81.19,253800.0,53.0239,53.0892,52.9717,53.0043,253800.0
2014-12-04 10:15:00,81.18,81.32,81.13,81.24,241000.0,52.9978,53.0892,52.9652,53.037,241000.0
2014-12-04 10:20:00,81.25,81.26,81.02,81.04,290800.0,53.0435,53.05,52.8933,52.9064,290800.0
2014-12-04 10:25:00,81.03,81.15,81.0,81.05,110600.0,52.8999,52.9782,52.8803,52.9129,110600.0
2014-12-04 10:30:00,81.03,81.03,80.83,80.87,479900.0,52.8999,52.8999,52.7693,52.7954,479900.0
2014-12-04 10:35:00,80.87,81.0,80.8,80.99,647700.0,52.7954,52.8803,52.7497,52.8738,647700.0
2014-12-04 10:40:00,80.98,81.01,80.77,80.77,240700.0,52.8672,52.8868,52.7301,52.7301,240700.0
2014-12-04 10:45:00,80.76,80.78,80.65,80.78,411100.0,52.7236,52.7367,52.6518,52.7367,411100.0
2014-12-04 10:50:00,80.78,80.87,80.76,80.77,155200.0,52.7367,52.7954,52.7236,52.7301,155200.0
2014-12-04 10:55:00,80.77,80.8,80.66,80.68,212800.0,52.7301,52.7497,52.6583,52.6714,212800.0
2014-12-04 11:00:00,80.67,80.69,80.6,80.62,215600.0,52.6648,52.6779,52.6191,52.6322,215600.0
2014-12-04 11:05:00,80.62,80.73,80.52,80.73,417600.0,52.6322,52.704,52.5669,52.704,417600.0
2014-12-04 11:10:00,80.73,80.73,80.61,80.65,940300.0,52.704,52.704,52.6257,52.6518,940300.0
2014-12-04 11:15:00,80.65,80.73,80.63,80.7,409400.0,52.6518,52.704,52.6387,52.6844,409400.0
2014-12-04 11:20:00,80.7,80.71,80.58,80.67,338600.0,52.6844,52.691,52.6061,52.6648,338600.0
2014-12-04 11:25:00,80.67,80.72,80.59,80.7,213300.0,52.6648,52.6975,52.6126,52.6844,213300.0
2014-12-04 11:30:00,80.7,80.87,80.62,80.83,322100.0,52.6844,52.7954,52.6322,52.7693,322100.0
2014-12-04 11:35:00,80.83,80.91,80.82,80.88,255000.0,52.7693,52.8215,52.7628,52.8019,255000.0
2014-12-04 11:40:00,80.87,80.9,80.75,80.9,330800.0,52.7954,52.815,52.7171,52.815,330800.0
2014-12-04 11:45:00,80.89,81.0,80.86,80.97,349600.0,52.8085,52.8803,52.7889,52.8607,349600.0
2014-12-04 11:50:00,80.98,81.06,80.97,81.04,213500.0,52.8672,52.9195,52.8607,52.9064,213500.0
2014-12-04 11:55:00,81.04,81.16,81.01,81.1,270200.0,52.9064,52.9847,52.8868,52.9456,270200.0
2014-12-04 12:00:00,81.1,81.13,81.0,81.02,157300.0,52.9456,52.9652,52.8803,52.8933,157300.0
2014-12-04 12:05:00,81.02,81.03,80.91,80.98,251400.0,52.8933,52.8999,52.8215,52.8672,251400.0
2014-12-04 12:10:00,80.97,81.1,80.97,81.1,119600.0,52.8607,52.9456,52.8607,52.9456,119600.0
2014-12-04 12:15:00,81.1,81.12,80.94,80.97,116100.0,52.9456,52.9586,52.8411,52.8607,116100.0
2014-12-04 12:20:00,80.97,81.08,80.97,81.08,138000.0,52.8607,52.9325,52.8607,52.9325,138000.0
2014-12-04 12:25:00,81.08,81.09,80.98,81.02,76100.0,52.9325,52.939,52.8672,52.8933,76100.0
2014-12-04 12:30:00,81.03,81.51,81.03,81.32,626500.0,52.8999,53.2132,52.8999,53.0892,626500.0
2014-12-04 12:35:00,81.31,81.34,81.16,81.18,176900.0,53.0827,53.1023,52.9847,52.9978,176900.0
2014-12-04 12:40:00,81.18,81.28,81.18,81.25,137800.0,52.9978,53.0631,52.9978,53.0435,137800.0
2014-12-04 12:45:00,81.25,81.34,81.2,81.27,141500.0,53.0435,53.1023,53.0109,53.0566,141500.0
2014-12-04 12:50:00,81.29,81.47,81.29,81.44,480800.0,53.0696,53.1871,53.0696,53.1675,480800.0
2014-12-04 12:55:00,81.43,81.46,81.35,81.42,250500.0,53.161,53.1806,53.1088,53.1545,250500.0
2014-12-04 13:00:00,81.42,81.77,81.37,81.56,535000.0,53.1545,53.383,53.1218,53.2459,535000.0
2014-12-04 13:05:00,81.57,81.63,81.47,81.6,157300.0,53.2524,53.2916,53.1871,53.272,157300.0
2014-12-04 13:10:00,81.6,81.6,81.48,81.54,76200.0,53.272,53.272,53.1936,53.2328,76200.0
2014-12-04 13:15:00,81.54,81.57,81.39,81.43,123800.0,53.2328,53.2524,53.1349,53.161,123800.0
2014-12-04 13:20:00,81.41,81.5,81.38,81.43,130000.0,53.1479,53.2067,53.1284,53.161,130000.0
2014-12-04 13:25:00,81.42,81.69,81.41,81.63,175600.0,53.1545,53.3307,53.1479,53.2916,175600.0
2014-12-04 13:30:00,81.63,81.67,81.46,81.47,121100.0,53.2916,53.3177,53.1806,53.1871,121100.0
2014-12-04 13:35:00,81.46,81.49,81.37,81.44,98600.0,53.1806,53.2002,53.1218,53.1675,98600.0
2014-12-04 13:40:00,81.44,81.55,81.4,81.53,89400.0,53.1675,53.2393,53.1414,53.2263,89400.0
2014-12-04 13:45:00,81.53,81.58,81.44,81.51,102300.0,53.2263,53.2589,53.1675,53.2132,102300.0
2014-12-04 13:50:00,81.51,81.59,81.5,81.52,172100.0,53.2132,53.2655,53.2067,53.2198,172100.0
2014-12-04 13:55:00,81.53,81.61,81.47,81.59,207400.0,53.2263,53.2785,53.1871,53.2655,207400.0
2014-12-04 14:00:00,81.58,81.59,81.49,81.54,99400.0,53.2589,53.2655,53.2002,53.2328,99400.0
2014-12-04 14:05:00,81.55,81.55,81.43,81.44,115900.0,53.2393,53.2393,53.161,53.1675,115900.0
2014-12-04 14:10:00,81.44,81.5,81.41,81.45,126500.0,53.1675,53.2067,53.1479,53.1741,126500.0
2014-12-04 14:15:00,81.45,81.52,81.44,81.47,158900.0,53.1741,53.2198,53.1675,53.1871,158900.0
2014-12-04 14:20:00,81.47,81.48,81.4,81.44,165300.0,53.1871,53.1936,53.1414,53.1675,165300.0
2014-12-04 14:25:00,81.44,81.52,81.34,81.35,159100.0,53.1675,53.2198,53.1023,53.1088,159100.0
2014-12-04 14:30:00,81.35,81.4,81.29,81.39,102800.0,53.1088,53.1414,53.0696,53.1349,102800.0
2014-12-04 14:35:00,81.4,81.43,81.34,81.42,130600.0,53.1414,53.161,53.1023,53.1545,130600.0
2014-12-04 14:40:00,81.43,81.52,81.41,81.43,90200.0,53.161,53.2198,53.1479,53.161,90200.0
2014-12-04 14:45:00,81.42,81.46,81.39,81.41,120000.0,53.1545,53.1806,53.1349,53.1479,120000.0
2014-12-04 14:50:00,81.41,81.41,81.35,81.36,93200.0,53.1479,53.1479,53.1088,53.1153,93200.0
2014-12-04 14:55:00,81.36,81.39,81.34,81.34,156200.0,53.1153,53.1349,53.1023,53.1023,156200.0
2014-12-04 15:00:00,81.35,81.39,81.29,81.33,83700.0,53.1088,53.1349,53.0696,53.0957,83700.0
2014-12-04 15:05:00,81.33,81.33,81.21,81.22,187100.0,53.0957,53.0957,53.0174,53.0239,187100.0
2014-12-04 15:10:00,81.22,81.26,81.18,81.21,207100.0,53.0239,53.05,52.9978,53.0174,207100.0
2014-12-04 15:15:00,81.21,81.25,81.14,81.18,147700.0,53.0174,53.0435,52.9717,52.9978,147700.0
2014-12-04 15:20:00,81.18,81.19,80.97,80.99,207900.0,52.9978,53.0043,52.8607,52.8738,207900.0
2014-12-04 15:25:00,80.98,81.1,80.97,81.08,198500.0,52.8672,52.9456,52.8607,52.9325,198500.0
2014-12-04 15:30:00,81.08,81.18,81.02,81.17,195900.0,52.9325,52.9978,52.8933,52.9913,195900.0
2014-12-04 15:35:00,81.16,81.16,81.06,81.08,156700.0,52.9847,52.9847,52.9195,52.9325,156700.0
2014-12-04 15:40:00,81.07,81.13,81.05,81.09,172600.0,52.926,52.9652,52.9129,52.939,172600.0
2014-12-04 15:45:00,81.09,81.17,81.09,81.15,333400.0,52.939,52.9913,52.939,52.9782,333400.0
2014-12-04 15:50:00,81.14,81.2,81.13,81.18,346300.0,52.9717,53.0109,52.9652,52.9978,346300.0
2014-12-04 15:55:00,81.18,81.28,81.17,81.27,792800.0,52.9978,53.0631,52.9913,53.0566,792800.0
2014-12-05 09:30:00,81.07,81.23,80.91,81.23,400200.0,52.926,53.0304,52.8215,53.0304,400200.0
2014-12-05 09:35:00,81.24,81.31,80.86,80.91,316300.0,53.037,53.0827,52.7889,52.8215,316300.0
2014-12-05 09:40:00,80.9,80.92,80.75,80.82,428700.0,52.815,52.8281,52.7171,52.7628,428700.0
2014-12-05 09:45:00,80.82,80.96,80.79,80.88,336300.0,52.7628,52.8542,52.7432,52.8019,336300.0
2014-12-05 09:50:00,80.88,81.03,80.85,80.93,310400.0,52.8019,52.8999,52.7824,52.8346,310400.0
2014-12-05 09:55:00,80.94,81.08,80.92,80.97,132900.0,52.8411,52.9325,52.8281,52.8607,132900.0
2014-12-05 10:00:00,80.97,81.09,80.81,81.08,338700.0,52.8607,52.939,52.7562,52.9325,338700.0
2014-12-05 10:05:00,81.07,81.2,80.76,80.76,460500.0,52.926,53.0109,52.7236,52.7236,460500.0
2014-12-05 10:10:00,80.76,80.85,80.69,80.85,279100.0,52.7236,52.7824,52.6779,52.7824,279100.0
2014-12-05 10:15:00,80.84,80.9,80.68,80.71,261600.0,52.7758,52.815,52.6714,52.691,261600.0
2014-12-05 10:20:00,80.7,80.79,80.6,80.65,240300.0,52.6844,52.7432,52.6191,52.6518,240300.0
2014-12-05 10:25:00,80.65,80.77,80.57,80.69,531100.0,52.6518,52.7301,52.5996,52.6779,531100.0
2014-12-05 10:30:00,80.7,80.7,80.5,80.54,294500.0,52.6844,52.6844,52.5539,52.58,294500.0
2014-12-05 10:35:00,80.53,80.55,80.34,80.37,442200.0,52.5734,52.5865,52.4494,52.469,442200.0
2014-12-05 10:40:00,80.37,80.5,80.36,80.47,157400.0,52.469,52.5539,52.4625,52.5343,157400.0
2014-12-05 10:45:00,80.47,80.5,80.31,80.31,259800.0,52.5343,52.5539,52.4298,52.4298,259800.0
2014-12-05 10:50:00,80.31,80.38,80.29,80.34,357100.0,52.4298,52.4755,52.4168,52.4494,357100.0
2014-12-05 10:55:00,80.34,80.34,80.18,80.2,425600.0,52.4494,52.4494,52.345,52.358,425600.0
2014-12-05 11:00:00,80.2,80.25,80.14,80.15,380500.0,52.358,52.3907,52.3188,52.3254,380500.0
2014-12-05 11:05:00,80.16,80.17,80.02,80.02,368600.0,52.3319,52.3384,52.2405,52.2405,368600.0
2014-12-05 11:10:00,80.01,80.12,79.96,80.07,495200.0,52.234,52.3058,52.2013,52.2731,495200.0
2014-12-05 11:15:00,80.07,80.26,80.06,80.2,348000.0,52.2731,52.3972,52.2666,52.358,348000.0
2014-12-05 11:20:00,80.2,80.21,80.13,80.2,646000.0,52.358,52.3645,52.3123,52.358,646000.0
2014-12-05 11:25:00,80.2,80.3,80.18,80.28,435900.0,52.358,52.4233,52.345,52.4102,435900.0
2014-12-05 11:30:00,80.28,80.33,80.23,80.33,206800.0,52.4102,52.4429,52.3776,52.4429,206800.0
2014-12-05 11:35:00,80.33,80.42,80.27,80.41,168900.0,52.4429,52.5016,52.4037,52.4951,168900.0
2014-12-05 11:40:00,80.41,80.42,80.34,80.39,97900.0,52.4951,52.5016,52.4494,52.482,97900.0
2014-12-05 11:45:00,80.38,80.43,80.32,80.36,93900.0,52.4755,52.5082,52.4364,52.4625,93900.0
2014-12-05 11:50:00,80.36,80.7,80.36,80.7,175600.0,52.4625,52.6844,52.4625,52.6844,175600.0
2014-12-05 11:55:00,80.7,80.74,80.57,80.57,288700.0,52.6844,52.7105,52.5996,52.5996,288700.0
2014-12-05 12:00:00,80.57,80.59,80.51,80.57,146400.0,52.5996,52.6126,52.5604,52.5996,146400.0
2014-12-05 12:05:00,80.57,80.75,80.55,80.75,55700.0,52.5996,52.7171,52.5865,52.7171,55700.0
2014-12-05 12:10:00,80.75,80.76,80.61,80.68,152800.0,52.7171,52.7236,52.6257,52.6714,152800.0
2014-12-05 12:15:00,80.69,80.88,80.63,80.84,148600.0,52.6779,52.8019,52.6387,52.7758,148600.0
2014-12-05 12:20:00,80.82,80.86,80.76,80.76,135900.0,52.7628,52.7889,52.7236,52.7236,135900.0
2014-12-05 12:25:00,80.77,80.86,80.73,80.8,100700.0,52.7301,52.7889,52.704,52.7497,100700.0
2014-12-05 12:30:00,80.8,80.94,80.8,80.85,193200.0,52.7497,52.8411,52.7497,52.7824,193200.0
2014-12-05 12:35:00,80.85,80.98,80.79,80.98,131900.0,52.7824,52.8672,52.7432,52.8672,131900.0
2014-12-05 12:40:00,80.98,81.12,80.94,81.12,205400.0,52.8672,52.9586,52.8411,52.9586,205400.0
2014-12-05 12:45:00,81.11,81.12,80.89,80.99,296300.0,52.9521,52.9586,52.8085,52.8738,296300.0
2014-12-05 12:50:00,80.99,81.05,80.86,80.9,184500.0,52.8738,52.9129,52.7889,52.815,184500.0
2014-12-05 12:55:00,80.9,80.98,80.84,80.94,118000.0,52.815,52.8672,52.7758,52.8411,118000.0
2014-12-05 13:00:00,80.95,81.01,80.9,80.92,94000.0,52.8476,52.8868,52.815,52.8281,94000.0
2014-12-05 13:05:00,80.92,81.11,80.91,81.07,164100.0,52.8281,52.9521,52.8215,52.926,164100.0
2014-12-05 13:10:00,81.07,81.14,81.04,81.06,98200.0,52.926,52.9717,52.9064,52.9195,98200.0
2014-12-05 13:15:00,81.06,81.18,81.06,81.14,249700.0,52.9195,52.9978,52.9195,52.9717,249700.0
2014-12-05 13:20:00,81.14,81.16,81.02,81.03,139900.0,52.9717,52.9847,52.8933,52.8999,139900.0
2014-12-05 13:25:00,81.03,81.04,80.82,80.86,78600.0,52.8999,52.9064,52.7628,52.7889,78600.0
2014-12-05 13:30:00,80.87,81.0,80.86,80.98,199700.0,52.7954,52.8803,52.7889,52.8672,199700.0
2014-12-05 13:35:00,80.99,81.02,80.96,81.02,151700.0,52.8738,52.8933,52.8542,52.8933,151700.0
2014-12-05 13:40:00,81.01,81.03,80.86,80.86,161200.0,52.8868,52.8999,52.7889,52.7889,161200.0
2014-12-05 13:45:00,80.87,80.95,80.83,80.87,102500.0,52.7954,52.8476,52.7693,52.7954,102500.0
2014-12-05 13:50:00,80.86,80.88,80.75,80.81,135900.0,52.7889,52.8019,52.7171,52.7562,135900.0
2014-12-05 13:55:00,80.81,80.85,80.74,80.74,93700.0,52.7562,52.7824,52.7105,52.7105,93700.0
2014-12-05 14:00:00,80.74,80.8,80.7,80.71,71700.0,52.7105,52.7497,52.6844,52.691,71700.0
2014-12-05 14:05:00,80.71,80.74,80.65,80.67,103000.0,52.691,52.7105,52.6518,52.6648,103000.0
2014-12-05 14:10:00,80.67,80.79,80.64,80.76,207000.0,52.6648,52.7432,52.6453,52.7236,207000.0
2014-12-05 14:15:00,80.76,80.77,80.65,80.67,181400.0,52.7236,52.7301,52.6518,52.6648,181400.0
2014-12-05 14:20:00,80.67,80.69,80.55,80.68,223700.0,52.6648,52.6779,52.5865,52.6714,223700.0
2014-12-05 14:25:00,80.67,80.75,80.55,80.59,280300.0,52.6648,52.7171,52.5865,52.6126,280300.0
2014-12-05 14:30:00,80.59,80.64,80.39,80.4,436700.0,52.6126,52.6453,52.482,52.4886,436700.0
2014-12-05 14:35:00,80.4,80.43,80.36,80.42,282100.0,52.4886,52.5082,52.4625,52.5016,282100.0
2014-12-05 14:40:00,80.43,80.49,80.42,80.43,312300.0,52.5082,52.5473,52.5016,52.5082,312300.0
2014-12-05 14:45:00,80.43,80.48,80.32,80.33,315600.0,52.5082,52.5408,52.4364,52.4429,315600.0
2014-12-05 14:50:00,80.32,80.4,80.3,80.32,252400.0,52.4364,52.4886,52.4233,52.4364,252400.0
2014-12-05 14:55:00,80.31,80.32,80.25,80.29,121400.0,52.4298,52.4364,52.3907,52.4168,121400.0
2014-12-05 15:00:00,80.3,80.38,80.26,80.38,172000.0,52.4233,52.4755,52.3972,52.4755,172000.0
2014-12-05 15:05:00,80.37,80.42,80.33,80.34,312300.0,52.469,52.5016,52.4429,52.4494,312300.0
2014-12-05 15:10:00,80.35,80.42,80.33,80.4,189300.0,52.4559,52.5016,52.4429,52.4886,189300.0
2014-12-05 15:15:00,80.39,80.42,80.35,80.41,122000.0,52.482,52.5016,52.4559,52.4951,122000.0
2014-12-05 15:20:00,80.41,80.43,80.34,80.35,127400.0,52.4951,52.5082,52.4494,52.4559,127400.0
2014-12-05 15:25:00,80.34,80.42,80.32,80.35,143900.0,52.4494,52.5016,52.4364,52.4559,143900.0
2014-12-05 15:30:00,80.36,80.36,80.24,80.25,133100.0,52.4625,52.4625,52.3841,52.3907,133100.0
2014-12-05 15:35:00,80.23,80.25,80.18,80.2,356800.0,52.3776,52.3907,52.345,52.358,356800.0
2014-12-05 15:40:00,80.2,80.23,80.15,80.16,670600.0,52.358,52.3776,52.3254,52.3319,670600.0
2014-12-05 15:45:00,80.16,80.27,80.13,80.14,413800.0,52.3319,52.4037,52.3123,52.3188,413800.0
2014-12-05 15:50:00,80.14,80.22,80.12,80.2,445900.0,52.3188,52.3711,52.3058,52.358,445900.0
2014-12-05 15:55:00,80.2,80.31,80.17,80.27,932200.0,52.358,52.4298,52.3384,52.4037,932200.0
2014-12-08 09:30:00,79.2,79.5,78.61,79.04,802800.0,51.7052,51.901,51.32,51.6007,802800.0
2014-12-08 09:35:00,79.04,79.14,78.95,79.1,449200.0,51.6007,51.666,51.542,51.6399,449200.0
2014-12-08 09:40:00,79.1,79.13,78.88,78.93,553100.0,51.6399,51.6595,51.4963,51.5289,553100.0
2014-12-08 09:45:00,78.92,78.92,78.71,78.79,612200.0,51.5224,51.5224,51.3853,51.4375,612200.0
2014-12-08 09:50:00,78.79,78.9,78.7,78.7,408400.0,51.4375,51.5093,51.3787,51.3787,408400.0
2014-12-08 09:55:00,78.71,78.84,78.66,78.77,424600.0,51.3853,51.4701,51.3526,51.4244,424600.0
2014-12-08 10:00:00,78.77,78.81,78.56,78.58,472400.0,51.4244,51.4506,51.2873,51.3004,472400.0
2014-12-08 10:05:00,78.58,78.65,78.51,78.51,385100.0,51.3004,51.3461,51.2547,51.2547,385100.0
2014-12-08 10:10:00,78.51,78.53,78.39,78.41,510800.0,51.2547,51.2678,51.1764,51.1894,510800.0
2014-12-08 10:15:00,78.41,78.68,78.4,78.68,502600.0,51.1894,51.3657,51.1829,51.3657,502600.0
2014-12-08 10:20:00,78.68,78.72,78.62,78.71,577700.0,51.3657,51.3918,51.3265,51.3853,577700.0
2014-12-08 10:25:00,78.7,78.76,78.65,78.73,256200.0,51.3787,51.4179,51.3461,51.3983,256200.0
2014-12-08 10:30:00,78.73,78.75,78.5,78.55,262200.0,51.3983,51.4114,51.2482,51.2808,262200.0
2014-12-08 10:35:00,78.55,78.56,78.39,78.4,466600.0,51.2808,51.2873,51.1764,51.1829,466600.0
2014-12-08 10:40:00,78.39,78.39,78.22,78.25,824400.0,51.1764,51.1764,51.0654,51.085,824400.0
2014-12-08 10:45:00,78.23,78.24,78.12,78.17,573700.0,51.0719,51.0784,51.0001,51.0327,573700.0
2014-12-08 10:50:00,78.17,78.27,78.12,78.22,260200.0,51.0327,51.098,51.0001,51.0654,260200.0
2014-12-08 10:55:00,78.22,78.22,78.03,78.08,437300.0,51.0654,51.0654,50.9413,50.974,437300.0
2014-12-08 11:00:00,78.08,78.13,78.01,78.05,330100.0,50.974,51.0066,50.9283,50.9544,330100.0
2014-12-08 11:05:00,78.04,78.05,77.96,77.96,336000.0,50.9479,50.9544,50.8956,50.8956,336000.0
2014-12-08 11:10:00,77.96,78.12,77.95,77.96,470900.0,50.8956,51.0001,50.8891,50.8956,470900.0
2014-12-08 11:15:00,77.96,78.09,77.91,78.02,375500.0,50.8956,50.9805,50.863,50.9348,375500.0
2014-12-08 11:20:00,78.02,78.06,77.91,77.92,304600.0,50.9348,50.9609,50.863,50.8695,304600.0
2014-12-08 11:25:00,77.92,77.97,77.87,77.87,225400.0,50.8695,50.9022,50.8369,50.8369,225400.0
2014-12-08 11:30:00,77.87,77.89,77.8,77.84,449100.0,50.8369,50.8499,50.7912,50.8173,449100.0
2014-12-08 11:35:00,77.84,77.96,77.82,77.83,270300.0,50.8173,50.8956,50.8042,50.8108,270300.0
2014-12-08 11:40:00,77.84,77.88,77.77,77.78,250300.0,50.8173,50.8434,50.7716,50.7781,250300.0
2014-12-08 11:45:00,77.77,77.78,77.68,77.71,288600.0,50.7716,50.7781,50.7128,50.7324,288600.0
2014-12-08 11:50:00,77.72,77.72,77.6,77.65,450900.0,50.739,50.739,50.6606,50.6933,450900.0
2014-12-08 11:55:00,77.65,77.73,77.59,77.73,281800.0,50.6933,50.7455,50.6541,50.7455,281800.0
2014-12-08 12:00:00,77.73,77.88,77.68,77.84,262400.0,50.7455,50.8434,50.7128,50.8173,262400.0
2014-12-08 12:05:00,77.85,78.01,77.82,77.83,371800.0,50.8238,50.9283,50.8042,50.8108,371800.0
2014-12-08 12:10:00,77.82,77.83,77.59,77.61,446800.0,50.8042,50.8108,50.6541,50.6671,446800.0
2014-12-08 12:15:00,77.6,77.66,77.51,77.56,510800.0,50.6606,50.6998,50.6019,50.6345,510800.0
2014-12-08 12:20:00,77.55,77.75,77.48,77.66,832900.0,50.628,50.7585,50.5823,50.6998,832900.0
2014-12-08 12:25:00,77.65,77.66,77.49,77.5,435400.0,50.6933,50.6998,50.5888,50.5953,435400.0
2014-12-08 12:30:00,77.49,77.56,77.44,77.56,548400.0,50.5888,50.6345,50.5562,50.6345,548400.0
2014-12-08 12:35:00,77.56,77.59,77.48,77.52,288700.0,50.6345,50.6541,50.5823,50.6084,288700.0
2014-12-08 12:40:00,77.52,77.63,77.47,77.55,391900.0,50.6084,50.6802,50.5757,50.628,391900.0
2014-12-08 12:45:00,77.55,77.66,77.54,77.65,206300.0,50.628,50.6998,50.6214,50.6933,206300.0
2014-12-08 12:50:00,77.65,77.83,77.65,77.82,383600.0,50.6933,50.8108,50.6933,50.8042,383600.0
2014-12-08 12:55:00,77.82,77.89,77.64,77.65,415500.0,50.8042,50.8499,50.6867,50.6933,415500.0
2014-12-08 13:00:00,77.65,77.68,77.6,77.64,708100.0,50.6933,50.7128,50.6606,50.6867,708100.0
2014-12-08 13:05:00,77.64,77.71,77.6,77.61,578000.0,50.6867,50.7324,50.6606,50.6671,578000.0
2014-12-08 13:10:00,77.61,77.62,77.42,77.47,640600.0,50.6671,50.6737,50.5431,50.5757,640600.0
2014-12-08 13:15:00,77.47,77.49,77.38,77.46,214100.0,50.5757,50.5888,50.517,50.5692,214100.0
2014-12-08 13:20:00,77.46,77.46,77.27,77.29,696300.0,50.5692,50.5692,50.4452,50.4582,696300.0
2014-12-08 13:25:00,77.28,77.3,77.22,77.28,563400.0,50.4517,50.4648,50.4125,50.4517,563400.0
2014-12-08 13:30:00,77.28,77.29,77.17,77.17,611700.0,50.4517,50.4582,50.3799,50.3799,611700.0
2014-12-08 13:35:00,77.17,77.23,77.08,77.2,571100.0,50.3799,50.4191,50.3211,50.3995,571100.0
2014-12-08 13:40:00,77.2,77.24,77.1,77.15,308500.0,50.3995,50.4256,50.3342,50.3668,308500.0
2014-12-08 13:45:00,77.16,77.24,77.11,77.21,217600.0,50.3734,50.4256,50.3407,50.406,217600.0
2014-12-08 13:50:00,77.22,77.29,77.2,77.27,238700.0,50.4125,50.4582,50.3995,50.4452,238700.0
2014-12-08 13:55:00,77.26,77.27,77.12,77.15,237900.0,50.4387,50.4452,50.3473,50.3668,237900.0
2014-12-08 14:00:00,77.15,77.15,77.04,77.14,203600.0,50.3668,50.3668,50.295,50.3603,203600.0
2014-12-08 14:05:00,77.14,77.19,77.06,77.09,219500.0,50.3603,50.393,50.3081,50.3277,219500.0
2014-12-08 14:10:00,77.1,77.11,76.98,76.98,389500.0,50.3342,50.3407,50.2559,50.2559,389500.0
2014-12-08 14:15:00,76.99,76.99,76.88,76.91,410400.0,50.2624,50.2624,50.1906,50.2102,410400.0
2014-12-08 14:20:00,76.91,76.98,76.86,76.91,355900.0,50.2102,50.2559,50.1775,50.2102,355900.0
2014-12-08 14:25:00,76.92,77.05,76.9,76.99,416700.0,50.2167,50.3016,50.2036,50.2624,416700.0
2014-12-08 14:30:00,76.99,77.11,76.97,77.08,466800.0,50.2624,50.3407,50.2493,50.3211,466800.0
2014-12-08 14:35:00,77.08,77.12,77.04,77.11,465200.0,50.3211,50.3473,50.295,50.3407,465200.0
2014-12-08 14:40:00,77.12,77.25,77.11,77.19,322300.0,50.3473,50.4321,50.3407,50.393,322300.0
2014-12-08 14:45:00,77.19,77.25,77.14,77.23,235400.0,50.393,50.4321,50.3603,50.4191,235400.0
2014-12-08 14:50:00,77.23,77.35,77.21,77.33,324500.0,50.4191,50.4974,50.406,50.4844,324500.0
2014-12-08 14:55:00,77.33,77.34,77.15,77.16,355100.0,50.4844,50.4909,50.3668,50.3734,355100.0
2014-12-08 15:00:00,77.16,77.21,77.08,77.13,362300.0,50.3734,50.406,50.3211,50.3538,362300.0
2014-12-08 15:05:00,77.13,77.13,76.98,76.98,449200.0,50.3538,50.3538,50.2559,50.2559,449200.0
2014-12-08 15:10:00,77.0,77.09,76.97,77.01,245200.0,50.2689,50.3277,50.2493,50.2754,245200.0
2014-12-08 15:15:00,77.02,77.06,76.9,76.9,391500.0,50.282,50.3081,50.2036,50.2036,391500.0
2014-12-08 15:20:00,76.91,77.17,76.9,77.13,905700.0,50.2102,50.3799,50.2036,50.3538,905700.0
2014-12-08 15:25:00,77.13,77.14,77.05,77.06,685500.0,50.3538,50.3603,50.3016,50.3081,685500.0
2014-12-08 15:30:00,77.07,77.1,77.0,77.02,361200.0,50.3146,50.3342,50.2689,50.282,361200.0
2014-12-08 15:35:00,77.01,77.03,76.93,76.98,395400.0,50.2754,50.2885,50.2232,50.2559,395400.0
2014-12-08 15:40:00,76.97,77.06,76.97,77.02,717300.0,50.2493,50.3081,50.2493,50.282,717300.0
2014-12-08 15:45:00,77.02,77.09,76.93,76.94,739800.0,50.282,50.3277,50.2232,50.2297,739800.0
2014-12-08 15:50:00,76.93,77.0,76.93,76.96,816200.0,50.2232,50.2689,50.2232,50.2428,816200.0
2014-12-08 15:55:00,76.96,77.08,76.95,77.05,1391400.0,50.2428,50.3211,50.2363,50.3016,1391400.0
2014-12-09 09:30:00,76.86,76.91,76.6,76.78,864400.0,50.1775,50.2102,50.0078,50.1253,864400.0
2014-12-09 09:35:00,76.75,76.87,76.67,76.76,642100.0,50.1057,50.184,50.0535,50.1122,642100.0
2014-12-09 09:40:00,76.76,77.28,76.75,77.22,1045300.0,50.1122,50.4517,50.1057,50.4125,1045300.0
2014-12-09 09:45:00,77.22,77.55,77.2,77.43,1915200.0,50.4125,50.628,50.3995,50.5496,1915200.0
2014-12-09 09:50:00,77.43,77.49,77.23,77.3,1252600.0,50.5496,50.5888,50.4191,50.4648,1252600.0
2014-12-09 09:55:00,77.3,77.76,77.3,77.74,671400.0,50.4648,50.7651,50.4648,50.752,671400.0
2014-12-09 10:00:00,77.74,78.01,77.67,77.78,845600.0,50.752,50.9283,50.7063,50.7781,845600.0
2014-12-09 10:05:00,77.77,78.11,77.77,78.11,617700.0,50.7716,50.9936,50.7716,50.9936,617700.0
2014-12-09 10:10:00,78.12,78.18,77.96,78.08,729000.0,51.0001,51.0393,50.8956,50.974,729000.0
2014-12-09 10:15:00,78.07,78.19,77.66,77.67,861900.0,50.9675,51.0458,50.6998,50.7063,861900.0
2014-12-09 10:20:00,77.66,77.74,77.55,77.61,693300.0,50.6998,50.752,50.628,50.6671,693300.0
2014-12-09 10:25:00,77.6,77.62,77.27,77.29,748000.0,50.6606,50.6737,50.4452,50.4582,748000.0
2014-12-09 10:30:00,77.3,77.46,77.23,77.33,611300.0,50.4648,50.5692,50.4191,50.4844,611300.0
2014-12-09 10:35:00,77.33,77.61,77.26,77.59,633200.0,50.4844,50.6671,50.4387,50.6541,633200.0
2014-12-09 10:40:00,77.59,77.63,77.43,77.44,531400.0,50.6541,50.6802,50.5496,50.5562,531400.0
2014-12-09 10:45:00,77.45,77.47,77.27,77.45,570700.0,50.5627,50.5757,50.4452,50.5627,570700.0
2014-12-09 10:50:00,77.46,77.56,77.35,77.37,488900.0,50.5692,50.6345,50.4974,50.5105,488900.0
2014-12-09 10:55:00,77.38,77.57,77.33,77.36,346700.0,50.517,50.641,50.4844,50.5039,346700.0
2014-12-09 11:00:00,77.37,77.49,77.34,77.43,334100.0,50.5105,50.5888,50.4909,50.5496,334100.0
2014-12-09 11:05:00,77.44,77.64,77.43,77.52,649000.0,50.5562,50.6867,50.5496,50.6084,649000.0
2014-12-09 11:10:00,77.51,77.63,77.49,77.59,362100.0,50.6019,50.6802,50.5888,50.6541,362100.0
2014-12-09 11:15:00,77.59,77.61,77.41,77.47,329800.0,50.6541,50.6671,50.5366,50.5757,329800.0
2014-12-09 11:20:00,77.46,77.51,77.33,77.38,618200.0,50.5692,50.6019,50.4844,50.517,618200.0
2014-12-09 11:25:00,77.38,77.52,77.37,77.37,427600.0,50.517,50.6084,50.5105,50.5105,427600.0
2014-12-09 11:30:00,77.38,77.54,77.3,77.31,306800.0,50.517,50.6214,50.4648,50.4713,306800.0
2014-12-09 11:35:00,77.31,77.31,77.08,77.11,565600.0,50.4713,50.4713,50.3211,50.3407,565600.0
2014-12-09 11:40:00,77.11,77.24,77.11,77.21,608100.0,50.3407,50.4256,50.3407,50.406,608100.0
2014-12-09 11:45:00,77.21,77.27,77.14,77.22,259500.0,50.406,50.4452,50.3603,50.4125,259500.0
2014-12-09 11:50:00,77.22,77.4,77.2,77.34,250300.0,50.4125,50.53,50.3995,50.4909,250300.0
2014-12-09 11:55:00,77.34,77.38,77.14,77.14,304200.0,50.4909,50.517,50.3603,50.3603,304200.0
2014-12-09 12:00:00,77.15,77.3,77.13,77.25,300600.0,50.3668,50.4648,50.3538,50.4321,300600.0
2014-12-09 12:05:00,77.26,77.26,77.14,77.17,165900.0,50.4387,50.4387,50.3603,50.3799,165900.0
2014-12-09 12:10:00,77.16,77.16,76.85,76.95,245700.0,50.3734,50.3734,50.171,50.2363,245700.0
2014-12-09 12:15:00,76.94,77.0,76.87,76.89,250000.0,50.2297,50.2689,50.184,50.1971,250000.0
2014-12-09 12:20:00,76.89,76.93,76.86,76.9,151600.0,50.1971,50.2232,50.1775,50.2036,151600.0
2014-12-09 12:25:00,76.89,76.93,76.74,76.74,155900.0,50.1971,50.2232,50.0992,50.0992,155900.0
2014-12-09 12:30:00,76.75,76.89,76.72,76.81,245200.0,50.1057,50.1971,50.0861,50.1449,245200.0
2014-12-09 12:35:00,76.8,77.01,76.75,76.99,280000.0,50.1383,50.2754,50.1057,50.2624,280000.0
2014-12-09 12:40:00,76.98,77.12,76.9,77.06,565000.0,50.2559,50.3473,50.2036,50.3081,565000.0
2014-12-09 12:45:00,77.07,77.21,77.03,77.2,263000.0,50.3146,50.406,50.2885,50.3995,263000.0
2014-12-09 12:50:00,77.21,77.26,77.0,77.08,199400.0,50.406,50.4387,50.2689,50.3211,199400.0
2014-12-09 12:55:00,77.08,77.22,77.03,77.22,350700.0,50.3211,50.4125,50.2885,50.4125,350700.0
2014-12-09 13:00:00,77.22,77.22,77.02,77.13,210900.0,50.4125,50.4125,50.282,50.3538,210900.0
2014-12-09 13:05:00,77.13,77.28,77.12,77.23,224200.0,50.3538,50.4517,50.3473,50.4191,224200.0
2014-12-09 13:10:00,77.23,77.45,77.22,77.33,282500.0,50.4191,50.5627,50.4125,50.4844,282500.0
2014-12-09 13:15:00,77.33,77.48,77.33,77.36,277500.0,50.4844,50.5823,50.4844,50.5039,277500.0
2014-12-09 13:20:00,77.39,77.4,77.22,77.22,511400.0,50.5235,50.53,50.4125,50.4125,511400.0
2014-12-09 13:25:00,77.22,77.36,77.22,77.28,268700.0,50.4125,50.5039,50.4125,50.4517,268700.0
2014-12-09 13:30:00,77.29,77.44,77.28,77.42,198800.0,50.4582,50.5562,50.4517,50.5431,198800.0
2014-12-09 13:35:00,77.43,77.49,77.37,77.47,204500.0,50.5496,50.5888,50.5105,50.5757,204500.0
2014-12-09 13:40:00,77.47,77.47,77.37,77.42,206400.0,50.5757,50.5757,50.5105,50.5431,206400.0
2014-12-09 13:45:00,77.42,77.42,77.23,77.29,174600.0,50.5431,50.5431,50.4191,50.4582,174600.0
2014-12-09 13:50:00,77.3,77.46,77.27,77.46,130300.0,50.4648,50.5692,50.4452,50.5692,130300.0
2014-12-09 13:55:00,77.46,77.46,77.33,77.42,160000.0,50.5692,50.5692,50.4844,50.5431,160000.0
2014-12-09 14:00:00,77.42,77.46,77.36,77.46,119400.0,50.5431,50.5692,50.5039,50.5692,119400.0
2014-12-09 14:05:00,77.46,77.59,77.43,77.47,225600.0,50.5692,50.6541,50.5496,50.5757,225600.0
2014-12-09 14:10:00,77.47,77.61,77.46,77.6,157400.0,50.5757,50.6671,50.5692,50.6606,157400.0
2014-12-09 14:15:00,77.6,77.72,77.56,77.61,217000.0,50.6606,50.739,50.6345,50.6671,217000.0
2014-12-09 14:20:00,77.62,77.71,77.53,77.69,238300.0,50.6737,50.7324,50.6149,50.7194,238300.0
2014-12-09 14:25:00,77.69,77.79,77.66,77.74,302200.0,50.7194,50.7847,50.6998,50.752,302200.0
2014-12-09 14:30:00,77.74,77.74,77.5,77.51,231400.0,50.752,50.752,50.5953,50.6019,231400.0
2014-12-09 14:35:00,77.51,77.55,77.46,77.55,219500.0,50.6019,50.628,50.5692,50.628,219500.0
2014-12-09 14:40:00,77.54,77.63,77.52,77.58,90400.0,50.6214,50.6802,50.6084,50.6476,90400.0
2014-12-09 14:45:00,77.58,77.65,77.53,77.6,103500.0,50.6476,50.6933,50.6149,50.6606,103500.0
2014-12-09 14:50:00,77.59,77.6,77.54,77.59,120400.0,50.6541,50.6606,50.6214,50.6541,120400.0
2014-12-09 14:55:00,77.6,77.71,77.53,77.64,101500.0,50.6606,50.7324,50.6149,50.6867,101500.0
2014-12-09 15:00:00,77.65,77.81,77.64,77.73,208000.0,50.6933,50.7977,50.6867,50.7455,208000.0
2014-12-09 15:05:00,77.73,77.82,77.68,77.72,237500.0,50.7455,50.8042,50.7128,50.739,237500.0
2014-12-09 15:10:00,77.72,77.74,77.64,77.67,160700.0,50.739,50.752,50.6867,50.7063,160700.0
2014-12-09 15:15:00,77.69,77.79,77.65,77.72,241900.0,50.7194,50.7847,50.6933,50.739,241900.0
2014-12-09 15:20:00,77.72,77.72,77.65,77.69,171300.0,50.739,50.739,50.6933,50.7194,171300.0
2014-12-09 15:25:00,77.69,77.73,77.63,77.68,166400.0,50.7194,50.7455,50.6802,50.7128,166400.0
2014-12-09 15:30:00,77.68,77.7,77.62,77.69,217100.0,50.7128,50.7259,50.6737,50.7194,217100.0
2014-12-09 15:35:00,77.69,77.78,77.68,77.76,251600.0,50.7194,50.7781,50.7128,50.7651,251600.0
2014-12-09 15:40:00,77.76,77.81,77.72,77.79,254500.0,50.7651,50.7977,50.739,50.7847,254500.0
2014-12-09 15:45:00,77.79,77.88,77.71,77.88,710100.0,50.7847,50.8434,50.7324,50.8434,710100.0
2014-12-09 15:50:00,77.88,77.88,77.78,77.88,638300.0,50.8434,50.8434,50.7781,50.8434,638300.0
2014-12-09 15:55:00,77.88,77.93,77.86,77.86,1145900.0,50.8434,50.8761,50.8304,50.8304,1145900.0
2014-12-10 09:30:00,76.65,76.74,76.09,76.23,1032100.0,50.0404,50.0992,49.6748,49.7662,1032100.0
2014-12-10 09:35:00,76.25,76.5,76.03,76.04,815400.0,49.7793,49.9425,49.6357,49.6422,815400.0
2014-12-10 09:40:00,76.03,76.27,75.92,76.14,1173500.0,49.6357,49.7923,49.5638,49.7075,1173500.0
2014-12-10 09:45:00,76.15,76.16,75.66,75.69,818600.0,49.714,49.7205,49.3941,49.4137,818600.0
2014-12-10 09:50:00,75.68,75.82,75.63,75.71,1013900.0,49.4072,49.4986,49.3745,49.4267,1013900.0
2014-12-10 09:55:00,75.72,75.94,75.53,75.93,1006700.0,49.4333,49.5769,49.3092,49.5704,1006700.0
2014-12-10 10:00:00,75.94,75.94,75.53,75.56,750900.0,49.5769,49.5769,49.3092,49.3288,750900.0
2014-12-10 10:05:00,75.58,75.82,75.48,75.5,716600.0,49.3419,49.4986,49.2766,49.2896,716600.0
2014-12-10 10:10:00,75.5,75.81,75.44,75.79,629400.0,49.2896,49.492,49.2505,49.479,629400.0
2014-12-10 10:15:00,75.79,75.92,75.72,75.91,539400.0,49.479,49.5638,49.4333,49.5573,539400.0
2014-12-10 10:20:00,75.91,75.95,75.79,75.91,258100.0,49.5573,49.5834,49.479,49.5573,258100.0
2014-12-10 10:25:00,75.91,76.14,75.89,76.02,368600.0,49.5573,49.7075,49.5443,49.6291,368600.0
2014-12-10 10:30:00,76.01,76.02,75.57,75.57,1061700.0,49.6226,49.6291,49.3353,49.3353,1061700.0
2014-12-10 10:35:00,75.57,75.61,75.36,75.48,791500.0,49.3353,49.3615,49.1982,49.2766,791500.0
2014-12-10 10:40:00,75.48,75.58,75.37,75.55,738900.0,49.2766,49.3419,49.2048,49.3223,738900.0
2014-12-10 10:45:00,75.55,75.7,75.5,75.53,332300.0,49.3223,49.4202,49.2896,49.3092,332300.0
2014-12-10 10:50:00,75.53,75.64,75.47,75.54,672600.0,49.3092,49.381,49.2701,49.3158,672600.0
2014-12-10 10:55:00,75.54,75.81,75.53,75.81,664100.0,49.3158,49.492,49.3092,49.492,664100.0
2014-12-10 11:00:00,75.81,75.9,75.68,75.72,745900.0,49.492,49.5508,49.4072,49.4333,745900.0
2014-12-10 11:05:00,75.71,75.72,75.53,75.61,821700.0,49.4267,49.4333,49.3092,49.3615,821700.0
2014-12-10 11:10:00,75.61,75.68,75.46,75.57,326600.0,49.3615,49.4072,49.2635,49.3353,326600.0
2014-12-10 11:15:00,75.57,75.64,75.35,75.49,705200.0,49.3353,49.381,49.1917,49.2831,705200.0
2014-12-10 11:20:00,75.48,75.6,75.36,75.58,470000.0,49.2766,49.3549,49.1982,49.3419,470000.0
2014-12-10 11:25:00,75.58,75.78,75.52,75.59,442400.0,49.3419,49.4724,49.3027,49.3484,442400.0
2014-12-10 11:30:00,75.58,75.77,75.53,75.54,370500.0,49.3419,49.4659,49.3092,49.3158,370500.0
2014-12-10 11:35:00,75.54,75.76,75.53,75.72,331700.0,49.3158,49.4594,49.3092,49.4333,331700.0
2014-12-10 11:40:00,75.71,75.71,75.46,75.64,383300.0,49.4267,49.4267,49.2635,49.381,383300.0
2014-12-10 11:45:00,75.63,75.65,75.42,75.56,391900.0,49.3745,49.3876,49.2374,49.3288,391900.0
2014-12-10 11:50:00,75.56,75.65,75.38,75.48,566700.0,49.3288,49.3876,49.2113,49.2766,566700.0
2014-12-10 11:55:00,75.5,75.53,75.38,75.46,667700.0,49.2896,49.3092,49.2113,49.2635,667700.0
2014-12-10 12:00:00,75.45,75.52,75.36,75.36,679800.0,49.257,49.3027,49.1982,49.1982,679800.0
2014-12-10 12:05:00,75.36,75.37,75.13,75.2,636600.0,49.1982,49.2048,49.0481,49.0938,636600.0
2014-12-10 12:10:00,75.19,75.24,75.11,75.15,400600.0,49.0873,49.1199,49.035,49.0612,400600.0
2014-12-10 12:15:00,75.14,75.23,75.09,75.21,280000.0,49.0546,49.1134,49.022,49.1003,280000.0
2014-12-10 12:20:00,75.2,75.25,75.09,75.25,211800.0,49.0938,49.1264,49.022,49.1264,211800.0
2014-12-10 12:25:00,75.24,75.25,75.12,75.18,176400.0,49.1199,49.1264,49.0416,49.0807,176400.0
2014-12-10 12:30:00,75.19,75.34,75.09,75.28,307400.0,49.0873,49.1852,49.022,49.146,307400.0
2014-12-10 12:35:00,75.27,75.45,75.21,75.35,479500.0,49.1395,49.257,49.1003,49.1917,479500.0
2014-12-10 12:40:00,75.39,75.4,75.27,75.27,206500.0,49.2178,49.2244,49.1395,49.1395,206500.0
2014-12-10 12:45:00,75.26,75.47,75.26,75.47,245500.0,49.133,49.2701,49.133,49.2701,245500.0
2014-12-10 12:50:00,75.47,75.61,75.45,75.52,388600.0,49.2701,49.3615,49.257,49.3027,388600.0
2014-12-10 12:55:00,75.52,75.54,75.3,75.34,316000.0,49.3027,49.3158,49.1591,49.1852,316000.0
2014-12-10 13:00:00,75.34,75.48,75.26,75.48,268800.0,49.1852,49.2766,49.133,49.2766,268800.0
2014-12-10 13:05:00,75.47,75.47,75.28,75.35,426100.0,49.2701,49.2701,49.146,49.1917,426100.0
2014-12-10 13:10:00,75.35,75.46,75.31,75.44,240400.0,49.1917,49.2635,49.1656,49.2505,240400.0
2014-12-10 13:15:00,75.43,75.44,75.31,75.39,315900.0,49.2439,49.2505,49.1656,49.2178,315900.0
2014-12-10 13:20:00,75.4,75.45,75.28,75.31,255000.0,49.2244,49.257,49.146,49.1656,255000.0
2014-12-10 13:25:00,75.3,75.39,75.29,75.33,151000.0,49.1591,49.2178,49.1526,49.1787,151000.0
2014-12-10 13:30:00,75.33,75.41,75.22,75.27,246500.0,49.1787,49.2309,49.1069,49.1395,246500.0
2014-12-10 13:35:00,75.27,75.34,75.23,75.27,195900.0,49.1395,49.1852,49.1134,49.1395,195900.0
2014-12-10 13:40:00,75.27,75.29,75.22,75.26,152000.0,49.1395,49.1526,49.1069,49.133,152000.0
2014-12-10 13:45:00,75.26,75.26,75.07,75.07,313500.0,49.133,49.133,49.0089,49.0089,313500.0
2014-12-10 13:50:00,75.07,75.21,75.03,75.1,356900.0,49.0089,49.1003,48.9828,49.0285,356900.0
2014-12-10 13:55:00,75.1,75.12,75.04,75.06,214100.0,49.0285,49.0416,48.9893,49.0024,214100.0
2014-12-10 14:00:00,75.07,75.08,75.0,75.02,335200.0,49.0089,49.0155,48.9632,48.9763,335200.0
2014-12-10 14:05:00,75.03,75.15,75.01,75.02,237200.0,48.9828,49.0612,48.9698,48.9763,237200.0
2014-12-10 14:10:00,75.01,75.08,74.97,75.01,473900.0,48.9698,49.0155,48.9436,48.9698,473900.0
2014-12-10 14:15:00,75.01,75.23,74.98,75.2,248900.0,48.9698,49.1134,48.9502,49.0938,248900.0
2014-12-10 14:20:00,75.2,75.24,75.09,75.21,389700.0,49.0938,49.1199,49.022,49.1003,389700.0
2014-12-10 14:25:00,75.22,75.45,75.22,75.34,451700.0,49.1069,49.257,49.1069,49.1852,451700.0
2014-12-10 14:30:00,75.34,75.39,75.2,75.27,445600.0,49.1852,49.2178,49.0938,49.1395,445600.0
2014-12-10 14:35:00,75.27,75.35,75.12,75.17,535800.0,49.1395,49.1917,49.0416,49.0742,535800.0
2014-12-10 14:40:00,75.17,75.22,75.13,75.19,232500.0,49.0742,49.1069,49.0481,49.0873,232500.0
2014-12-10 14:45:00,75.19,75.39,75.14,75.38,217900.0,49.0873,49.2178,49.0546,49.2113,217900.0
2014-12-10 14:50:00,75.37,75.37,75.17,75.19,264400.0,49.2048,49.2048,49.0742,49.0873,264400.0
2014-12-10 14:55:00,75.2,75.22,75.08,75.08,639700.0,49.0938,49.1069,49.0155,49.0155,639700.0
2014-12-10 15:00:00,75.08,75.14,75.02,75.06,315100.0,49.0155,49.0546,48.9763,49.0024,315100.0
2014-12-10 15:05:00,75.06,75.27,75.03,75.25,440300.0,49.0024,49.1395,48.9828,49.1264,440300.0
2014-12-10 15:10:00,75.24,75.31,75.2,75.28,304300.0,49.1199,49.1656,49.0938,49.146,304300.0
2014-12-10 15:15:00,75.28,75.43,75.28,75.41,816400.0,49.146,49.2439,49.146,49.2309,816400.0
2014-12-10 15:20:00,75.4,75.5,75.35,75.49,1038500.0,49.2244,49.2896,49.1917,49.2831,1038500.0
2014-12-10 15:25:00,75.48,75.58,75.45,75.57,702000.0,49.2766,49.3419,49.257,49.3353,702000.0
2014-12-10 15:30:00,75.57,75.69,75.49,75.68,522500.0,49.3353,49.4137,49.2831,49.4072,522500.0
2014-12-10 15:35:00,75.68,75.68,75.49,75.54,501900.0,49.4072,49.4072,49.2831,49.3158,501900.0
2014-12-10 15:40:00,75.54,75.56,75.43,75.52,713400.0,49.3158,49.3288,49.2439,49.3027,713400.0
2014-12-10 15:45:00,75.51,75.51,75.28,75.3,1087100.0,49.2962,49.2962,49.146,49.1591,1087100.0
2014-12-10 15:50:00,75.3,75.39,75.29,75.39,543400.0,49.1591,49.2178,49.1526,49.2178,543400.0
2014-12-10 15:55:00,75.39,75.53,75.38,75.47,1941200.0,49.2178,49.3092,49.2113,49.2701,1941200.0
2014-12-11 09:30:00,75.31,76.12,75.29,76.11,866300.0,49.1656,49.6944,49.1526,49.6879,866300.0
2014-12-11 09:35:00,76.11,76.27,75.99,76.16,747700.0,49.6879,49.7923,49.6095,49.7205,747700.0
2014-12-11 09:40:00,76.16,76.34,76.05,76.33,676400.0,49.7205,49.838,49.6487,49.8315,676400.0
2014-12-11 09:45:00,76.34,76.59,76.31,76.34,1367600.0,49.838,50.0012,49.8185,49.838,1367600.0
2014-12-11 09:50:00,76.34,76.54,76.27,76.38,804500.0,49.838,49.9686,49.7923,49.8641,804500.0
2014-12-11 09:55:00,76.38,76.43,76.25,76.33,727400.0,49.8641,49.8968,49.7793,49.8315,727400.0
2014-12-11 10:00:00,76.3,76.53,76.26,76.34,640200.0,49.8119,49.9621,49.7858,49.838,640200.0
2014-12-11 10:05:00,76.34,76.38,76.1,76.32,495900.0,49.838,49.8641,49.6814,49.825,495900.0
2014-12-11 10:10:00,76.31,76.55,76.22,76.48,336800.0,49.8185,49.9751,49.7597,49.9294,336800.0
2014-12-11 10:15:00,76.48,76.64,76.26,76.35,466100.0,49.9294,50.0339,49.7858,49.8446,466100.0
2014-12-11 10:20:00,76.35,76.61,76.35,76.58,508400.0,49.8446,50.0143,49.8446,49.9947,508400.0
2014-12-11 10:25:00,76.58,76.83,76.49,76.82,448700.0,49.9947,50.1579,49.936,50.1514,448700.0
2014-12-11 10:30:00,76.83,77.16,76.83,77.0,1693300.0,50.1579,50.3734,50.1579,50.2689,1693300.0
2014-12-11 10:35:00,77.01,77.32,76.99,77.3,962000.0,50.2754,50.4778,50.2624,50.4648,962000.0
2014-12-11 10:40:00,77.31,77.34,76.96,77.05,851800.0,50.4713,50.4909,50.2428,50.3016,851800.0
2014-12-11 10:45:00,77.06,77.09,76.89,76.95,548500.0,50.3081,50.3277,50.1971,50.2363,548500.0
2014-12-11 10:50:00,76.95,77.16,76.95,77.03,329700.0,50.2363,50.3734,50.2363,50.2885,329700.0
2014-12-11 10:55:00,77.04,77.05,76.88,76.93,369600.0,50.295,50.3016,50.1906,50.2232,369600.0
2014-12-11 11:00:00,76.94,77.11,76.93,76.96,425700.0,50.2297,50.3407,50.2232,50.2428,425700.0
2014-12-11 11:05:00,76.95,77.06,76.78,76.82,521900.0,50.2363,50.3081,50.1253,50.1514,521900.0
2014-12-11 11:10:00,76.82,77.03,76.75,76.92,415000.0,50.1514,50.2885,50.1057,50.2167,415000.0
2014-12-11 11:15:00,76.91,77.01,76.9,77.0,230400.0,50.2102,50.2754,50.2036,50.2689,230400.0
2014-12-11 11:20:00,77.01,77.08,76.96,77.02,487000.0,50.2754,50.3211,50.2428,50.282,487000.0
2014-12-11 11:25:00,77.02,77.05,76.8,76.83,418400.0,50.282,50.3016,50.1383,50.1579,418400.0
2014-12-11 11:30:00,76.84,77.01,76.83,76.95,366100.0,50.1645,50.2754,50.1579,50.2363,366100.0
2014-12-11 11:35:00,76.95,77.04,76.87,76.9,219700.0,50.2363,50.295,50.184,50.2036,219700.0
2014-12-11 11:40:00,76.89,77.0,76.84,76.89,304500.0,50.1971,50.2689,50.1645,50.1971,304500.0
2014-12-11 11:45:00,76.89,76.93,76.71,76.8,422500.0,50.1971,50.2232,50.0796,50.1383,422500.0
2014-12-11 11:50:00,76.79,76.95,76.78,76.95,289700.0,50.1318,50.2363,50.1253,50.2363,289700.0
2014-12-11 11:55:00,76.94,76.94,76.79,76.85,311700.0,50.2297,50.2297,50.1318,50.171,311700.0
2014-12-11 12:00:00,76.86,76.92,76.76,76.86,294100.0,50.1775,50.2167,50.1122,50.1775,294100.0
2014-12-11 12:05:00,76.85,76.9,76.7,76.76,465200.0,50.171,50.2036,50.0731,50.1122,465200.0
2014-12-11 12:10:00,76.77,76.82,76.7,76.82,229700.0,50.1188,50.1514,50.0731,50.1514,229700.0
2014-12-11 12:15:00,76.83,76.91,76.73,76.73,158700.0,50.1579,50.2102,50.0926,50.0926,158700.0
2014-12-11 12:20:00,76.74,76.87,76.73,76.87,104800.0,50.0992,50.184,50.0926,50.184,104800.0
2014-12-11 12:25:00,76.86,76.93,76.82,76.93,91200.0,50.1775,50.2232,50.1514,50.2232,91200.0
2014-12-11 12:30:00,76.92,76.92,76.8,76.84,186300.0,50.2167,50.2167,50.1383,50.1645,186300.0
2014-12-11 12:35:00,76.83,76.86,76.78,76.85,175800.0,50.1579,50.1775,50.1253,50.171,175800.0
2014-12-11 12:40:00,76.85,77.0,76.85,77.0,301900.0,50.171,50.2689,50.171,50.2689,301900.0
2014-12-11 12:45:00,76.99,77.01,76.9,76.98,492800.0,50.2624,50.2754,50.2036,50.2559,492800.0
2014-12-11 12:50:00,76.99,77.0,76.9,76.91,141800.0,50.2624,50.2689,50.2036,50.2102,141800.0
2014-12-11 12:55:00,76.9,77.03,76.88,76.97,157400.0,50.2036,50.2885,50.1906,50.2493,157400.0
2014-12-11 13:00:00,76.97,77.04,76.89,76.89,188000.0,50.2493,50.295,50.1971,50.1971,188000.0
2014-12-11 13:05:00,76.89,77.03,76.89,76.96,200700.0,50.1971,50.2885,50.1971,50.2428,200700.0
2014-12-11 13:10:00,76.97,76.99,76.84,76.84,159800.0,50.2493,50.2624,50.1645,50.1645,159800.0
2014-12-11 13:15:00,76.84,76.93,76.83,76.91,169200.0,50.1645,50.2232,50.1579,50.2102,169200.0
2014-12-11 13:20:00,76.9,76.93,76.8,76.82,176500.0,50.2036,50.2232,50.1383,50.1514,176500.0
2014-12-11 13:25:00,76.83,76.86,76.72,76.72,248400.0,50.1579,50.1775,50.0861,50.0861,248400.0
2014-12-11 13:30:00,76.73,76.78,76.63,76.66,235800.0,50.0926,50.1253,50.0274,50.0469,235800.0
2014-12-11 13:35:00,76.67,76.69,76.49,76.52,157900.0,50.0535,50.0665,49.936,49.9555,157900.0
2014-12-11 13:40:00,76.52,76.59,76.43,76.45,186600.0,49.9555,50.0012,49.8968,49.9098,186600.0
2014-12-11 13:45:00,76.45,76.49,76.38,76.45,182000.0,49.9098,49.936,49.8641,49.9098,182000.0
2014-12-11 13:50:00,76.45,76.46,76.22,76.25,124800.0,49.9098,49.9164,49.7597,49.7793,124800.0
2014-12-11 13:55:00,76.25,76.4,76.0,76.01,284500.0,49.7793,49.8772,49.6161,49.6226,284500.0
2014-12-11 14:00:00,76.01,76.21,75.96,76.2,446500.0,49.6226,49.7532,49.59,49.7466,446500.0
2014-12-11 14:05:00,76.2,76.26,76.04,76.04,300700.0,49.7466,49.7858,49.6422,49.6422,300700.0
2014-12-11 14:10:00,76.04,76.1,75.99,76.04,245800.0,49.6422,49.6814,49.6095,49.6422,245800.0
2014-12-11 14:15:00,76.05,76.08,75.89,75.98,458500.0,49.6487,49.6683,49.5443,49.603,458500.0
2014-12-11 14:20:00,75.99,76.05,75.91,76.03,301900.0,49.6095,49.6487,49.5573,49.6357,301900.0
2014-12-11 14:25:00,76.03,76.04,75.71,75.76,525500.0,49.6357,49.6422,49.4267,49.4594,525500.0
2014-12-11 14:30:00,75.76,75.84,75.65,75.66,374800.0,49.4594,49.5116,49.3876,49.3941,374800.0
2014-12-11 14:35:00,75.66,75.71,75.62,75.7,202400.0,49.3941,49.4267,49.368,49.4202,202400.0
2014-12-11 14:40:00,75.71,75.78,75.57,75.59,341600.0,49.4267,49.4724,49.3353,49.3484,341600.0
2014-12-11 14:45:00,75.59,75.61,75.34,75.37,836100.0,49.3484,49.3615,49.1852,49.2048,836100.0
2014-12-11 14:50:00,75.37,75.47,75.29,75.47,650700.0,49.2048,49.2701,49.1526,49.2701,650700.0
2014-12-11 14:55:00,75.47,75.52,75.28,75.36,394200.0,49.2701,49.3027,49.146,49.1982,394200.0
2014-12-11 15:00:00,75.35,75.52,75.32,75.51,665200.0,49.1917,49.3027,49.1721,49.2962,665200.0
2014-12-11 15:05:00,75.52,75.54,75.37,75.4,385600.0,49.3027,49.3158,49.2048,49.2244,385600.0
2014-12-11 15:10:00,75.39,75.56,75.35,75.5,317200.0,49.2178,49.3288,49.1917,49.2896,317200.0
2014-12-11 15:15:00,75.5,75.67,75.48,75.63,320900.0,49.2896,49.4006,49.2766,49.3745,320900.0
2014-12-11 15:20:00,75.63,75.78,75.59,75.77,418600.0,49.3745,49.4724,49.3484,49.4659,418600.0
2014-12-11 15:25:00,75.78,75.84,75.73,75.75,325000.0,49.4724,49.5116,49.4398,49.4529,325000.0
2014-12-11 15:30:00,75.75,75.87,75.58,75.65,447900.0,49.4529,49.5312,49.3419,49.3876,447900.0
2014-12-11 15:35:00,75.65,75.68,75.53,75.6,385500.0,49.3876,49.4072,49.3092,49.3549,385500.0
2014-12-11 15:40:00,75.6,75.71,75.47,75.48,483000.0,49.3549,49.4267,49.2701,49.2766,483000.0
2014-12-11 15:45:00,75.48,75.54,75.43,75.46,436500.0,49.2766,49.3158,49.2439,49.2635,436500.0
2014-12-11 15:50:00,75.45,75.46,75.25,75.32,596000.0,49.257,49.2635,49.1264,49.1721,596000.0
2014-12-11 15:55:00,75.32,75.43,75.32,75.42,808000.0,49.1721,49.2439,49.1721,49.2374,808000.0
2014-12-12 09:30:00,74.52,74.58,74.14,74.3,1176900.0,48.6499,48.689,48.4018,48.5062,1176900.0
2014-12-12 09:35:00,74.29,74.36,74.11,74.16,2003800.0,48.4997,48.5454,48.3822,48.4148,2003800.0
2014-12-12 09:40:00,74.15,74.49,74.13,74.38,945900.0,48.4083,48.6303,48.3953,48.5585,945900.0
2014-12-12 09:45:00,74.37,74.38,73.95,74.17,1609700.0,48.5519,48.5585,48.2777,48.4214,1609700.0
2014-12-12 09:50:00,74.17,74.32,74.15,74.27,809400.0,48.4214,48.5193,48.4083,48.4867,809400.0
2014-12-12 09:55:00,74.28,74.33,74.15,74.19,1014300.0,48.4932,48.5258,48.4083,48.4344,1014300.0
2014-12-12 10:00:00,74.2,74.22,73.99,74.16,911500.0,48.441,48.454,48.3039,48.4148,911500.0
2014-12-12 10:05:00,74.17,74.48,74.08,74.47,587000.0,48.4214,48.6237,48.3626,48.6172,587000.0
2014-12-12 10:10:00,74.47,74.77,74.44,74.59,1474400.0,48.6172,48.8131,48.5976,48.6956,1474400.0
2014-12-12 10:15:00,74.59,74.69,74.44,74.68,1119700.0,48.6956,48.7608,48.5976,48.7543,1119700.0
2014-12-12 10:20:00,74.68,75.23,74.65,75.11,1474400.0,48.7543,49.1134,48.7347,49.035,1474400.0
2014-12-12 10:25:00,75.11,75.21,74.82,74.93,1100500.0,49.035,49.1003,48.8457,48.9175,1100500.0
2014-12-12 10:30:00,74.93,75.38,74.9,75.12,1901000.0,48.9175,49.2113,48.8979,49.0416,1901000.0
2014-12-12 10:35:00,75.11,75.12,74.73,74.83,861200.0,49.035,49.0416,48.787,48.8522,861200.0
2014-12-12 10:40:00,74.82,74.91,74.68,74.76,590200.0,48.8457,48.9045,48.7543,48.8065,590200.0
2014-12-12 10:45:00,74.76,74.86,74.64,74.8,448000.0,48.8065,48.8718,48.7282,48.8327,448000.0
2014-12-12 10:50:00,74.79,74.79,74.48,74.51,474900.0,48.8261,48.8261,48.6237,48.6433,474900.0
2014-12-12 10:55:00,74.5,74.58,74.33,74.4,470200.0,48.6368,48.689,48.5258,48.5715,470200.0
2014-12-12 11:00:00,74.41,74.41,74.18,74.25,948000.0,48.578,48.578,48.4279,48.4736,948000.0
2014-12-12 11:05:00,74.25,74.41,74.23,74.35,650200.0,48.4736,48.578,48.4605,48.5389,650200.0
2014-12-12 11:10:00,74.35,74.47,74.29,74.46,480600.0,48.5389,48.6172,48.4997,48.6107,480600.0
2014-12-12 11:15:00,74.46,74.65,74.39,74.58,424500.0,48.6107,48.7347,48.565,48.689,424500.0
2014-12-12 11:20:00,74.58,74.58,74.37,74.46,600100.0,48.689,48.689,48.5519,48.6107,600100.0
2014-12-12 11:25:00,74.46,74.53,74.35,74.43,325400.0,48.6107,48.6564,48.5389,48.5911,325400.0
2014-12-12 11:30:00,74.44,74.62,74.41,74.58,678100.0,48.5976,48.7151,48.578,48.689,678100.0
2014-12-12 11:35:00,74.57,74.66,74.48,74.64,556200.0,48.6825,48.7413,48.6237,48.7282,556200.0
2014-12-12 11:40:00,74.64,74.65,74.25,74.26,530200.0,48.7282,48.7347,48.4736,48.4801,530200.0
2014-12-12 11:45:00,74.26,74.32,74.17,74.17,412800.0,48.4801,48.5193,48.4214,48.4214,412800.0
2014-12-12 11:50:00,74.17,74.26,74.1,74.1,354700.0,48.4214,48.4801,48.3757,48.3757,354700.0
2014-12-12 11:55:00,74.1,74.14,73.89,74.03,594800.0,48.3757,48.4018,48.2386,48.33,594800.0
2014-12-12 12:00:00,74.03,74.43,74.02,74.42,683700.0,48.33,48.5911,48.3234,48.5846,683700.0
2014-12-12 12:05:00,74.42,74.44,74.27,74.36,537600.0,48.5846,48.5976,48.4867,48.5454,537600.0
2014-12-12 12:10:00,74.36,74.44,74.23,74.32,259200.0,48.5454,48.5976,48.4605,48.5193,259200.0
2014-12-12 12:15:00,74.31,74.66,74.27,74.65,450400.0,48.5128,48.7413,48.4867,48.7347,450400.0
2014-12-12 12:20:00,74.65,74.87,74.58,74.77,722300.0,48.7347,48.8784,48.689,48.8131,722300.0
2014-12-12 12:25:00,74.76,74.95,74.69,74.93,529700.0,48.8065,48.9306,48.7608,48.9175,529700.0
2014-12-12 12:30:00,74.94,74.98,74.87,74.93,274800.0,48.9241,48.9502,48.8784,48.9175,274800.0
2014-12-12 12:35:00,74.94,75.0,74.73,74.96,259300.0,48.9241,48.9632,48.787,48.9371,259300.0
2014-12-12 12:40:00,74.96,75.11,74.96,75.08,290700.0,48.9371,49.035,48.9371,49.0155,290700.0
2014-12-12 12:45:00,75.09,75.29,75.08,75.26,610400.0,49.022,49.1526,49.0155,49.133,610400.0
2014-12-12 12:50:00,75.25,75.27,74.94,74.97,443100.0,49.1264,49.1395,48.9241,48.9436,443100.0
2014-12-12 12:55:00,74.96,75.1,74.91,74.98,322400.0,48.9371,49.0285,48.9045,48.9502,322400.0
2014-12-12 13:00:00,74.99,74.99,74.79,74.86,313100.0,48.9567,48.9567,48.8261,48.8718,313100.0
2014-12-12 13:05:00,74.86,75.12,74.84,75.11,354300.0,48.8718,49.0416,48.8588,49.035,354300.0
2014-12-12 13:10:00,75.11,75.17,74.9,75.0,439300.0,49.035,49.0742,48.8979,48.9632,439300.0
2014-12-12 13:15:00,75.0,75.21,75.0,75.11,497500.0,48.9632,49.1003,48.9632,49.035,497500.0
2014-12-12 13:20:00,75.12,75.17,75.02,75.06,302700.0,49.0416,49.0742,48.9763,49.0024,302700.0
2014-12-12 13:25:00,75.06,75.07,74.89,74.95,221100.0,49.0024,49.0089,48.8914,48.9306,221100.0
2014-12-12 13:30:00,74.95,74.96,74.71,74.83,317100.0,48.9306,48.9371,48.7739,48.8522,317100.0
2014-12-12 13:35:00,74.83,74.89,74.79,74.85,158900.0,48.8522,48.8914,48.8261,48.8653,158900.0
2014-12-12 13:40:00,74.85,74.97,74.85,74.88,132400.0,48.8653,48.9436,48.8653,48.8849,132400.0
2014-12-12 13:45:00,74.9,74.97,74.78,74.94,301800.0,48.8979,48.9436,48.8196,48.9241,301800.0
2014-12-12 13:50:00,74.94,75.0,74.89,74.98,310200.0,48.9241,48.9632,48.8914,48.9502,310200.0
2014-12-12 13:55:00,74.98,75.07,74.96,75.02,283200.0,48.9502,49.0089,48.9371,48.9763,283200.0
2014-12-12 14:00:00,75.02,75.14,74.91,75.13,338300.0,48.9763,49.0546,48.9045,49.0481,338300.0
2014-12-12 14:05:00,75.13,75.13,75.01,75.07,282700.0,49.0481,49.0481,48.9698,49.0089,282700.0
2014-12-12 14:10:00,75.07,75.13,74.98,75.0,235600.0,49.0089,49.0481,48.9502,48.9632,235600.0
2014-12-12 14:15:00,75.0,75.12,74.89,75.07,281900.0,48.9632,49.0416,48.8914,49.0089,281900.0
2014-12-12 14:20:00,75.06,75.13,74.97,75.01,304000.0,49.0024,49.0481,48.9436,48.9698,304000.0
2014-12-12 14:25:00,75.0,75.1,74.91,74.96,376500.0,48.9632,49.0285,48.9045,48.9371,376500.0
2014-12-12 14:30:00,74.95,74.96,74.78,74.82,272900.0,48.9306,48.9371,48.8196,48.8457,272900.0
2014-12-12 14:35:00,74.82,74.83,74.61,74.65,392300.0,48.8457,48.8522,48.7086,48.7347,392300.0
2014-12-12 14:40:00,74.65,74.66,74.53,74.53,230400.0,48.7347,48.7413,48.6564,48.6564,230400.0
2014-12-12 14:45:00,74.53,74.72,74.5,74.63,300000.0,48.6564,48.7804,48.6368,48.7217,300000.0
2014-12-12 14:50:00,74.64,74.66,74.55,74.65,177400.0,48.7282,48.7413,48.6694,48.7347,177400.0
2014-12-12 14:55:00,74.66,74.66,74.55,74.58,961400.0,48.7413,48.7413,48.6694,48.689,961400.0
2014-12-12 15:00:00,74.58,74.65,74.53,74.53,625500.0,48.689,48.7347,48.6564,48.6564,625500.0
2014-12-12 15:05:00,74.53,74.54,74.41,74.47,495900.0,48.6564,48.6629,48.578,48.6172,495900.0
2014-12-12 15:10:00,74.46,74.47,74.34,74.46,332400.0,48.6107,48.6172,48.5323,48.6107,332400.0
2014-12-12 15:15:00,74.47,74.56,74.4,74.42,365300.0,48.6172,48.676,48.5715,48.5846,365300.0
2014-12-12 15:20:00,74.42,74.48,74.39,74.44,331700.0,48.5846,48.6237,48.565,48.5976,331700.0
2014-12-12 15:25:00,74.43,74.43,74.35,74.39,289500.0,48.5911,48.5911,48.5389,48.565,289500.0
2014-12-12 15:30:00,74.41,74.41,74.29,74.29,559300.0,48.578,48.578,48.4997,48.4997,559300.0
2014-12-12 15:35:00,74.29,74.3,74.12,74.14,608200.0,48.4997,48.5062,48.3887,48.4018,608200.0
2014-12-12 15:40:00,74.14,74.25,74.11,74.15,520400.0,48.4018,48.4736,48.3822,48.4083,520400.0
2014-12-12 15:45:00,74.14,74.17,74.04,74.09,1029000.0,48.4018,48.4214,48.3365,48.3691,1029000.0
2014-12-12 15:50:00,74.09,74.12,73.92,74.01,984300.0,48.3691,48.3887,48.2582,48.3169,984300.0
2014-12-12 15:55:00,74.0,74.1,73.96,74.0,1362700.0,48.3104,48.3757,48.2843,48.3104,1362700.0
2014-12-15 09:30:00,74.63,75.31,74.61,75.29,1087300.0,48.7217,49.1656,48.7086,49.1526,1087300.0
2014-12-15 09:35:00,75.29,75.33,74.93,75.02,916400.0,49.1526,49.1787,48.9175,48.9763,916400.0
2014-12-15 09:40:00,75.02,75.14,74.91,74.92,678000.0,48.9763,49.0546,48.9045,48.911,678000.0
2014-12-15 09:45:00,74.93,75.08,74.75,74.89,808800.0,48.9175,49.0155,48.8,48.8914,808800.0
2014-12-15 09:50:00,74.88,74.97,74.75,74.78,702800.0,48.8849,48.9436,48.8,48.8196,702800.0
2014-12-15 09:55:00,74.78,74.79,74.51,74.56,694500.0,48.8196,48.8261,48.6433,48.676,694500.0
2014-12-15 10:00:00,74.55,74.55,74.26,74.27,591400.0,48.6694,48.6694,48.4801,48.4867,591400.0
2014-12-15 10:05:00,74.27,74.49,74.24,74.32,575500.0,48.4867,48.6303,48.4671,48.5193,575500.0
2014-12-15 10:10:00,74.32,74.49,74.26,74.47,566000.0,48.5193,48.6303,48.4801,48.6172,566000.0
2014-12-15 10:15:00,74.46,74.52,74.34,74.5,341500.0,48.6107,48.6499,48.5323,48.6368,341500.0
2014-12-15 10:20:00,74.5,74.51,74.06,74.16,524400.0,48.6368,48.6433,48.3496,48.4148,524400.0
2014-12-15 10:25:00,74.16,74.32,74.15,74.26,530500.0,48.4148,48.5193,48.4083,48.4801,530500.0
2014-12-15 10:30:00,74.25,74.35,74.13,74.15,228100.0,48.4736,48.5389,48.3953,48.4083,228100.0
2014-12-15 10:35:00,74.15,74.21,73.97,74.1,482900.0,48.4083,48.4475,48.2908,48.3757,482900.0
2014-12-15 10:40:00,74.1,74.26,74.02,74.04,488500.0,48.3757,48.4801,48.3234,48.3365,488500.0
2014-12-15 10:45:00,74.03,74.28,74.03,74.26,429100.0,48.33,48.4932,48.33,48.4801,429100.0
2014-12-15 10:50:00,74.26,74.52,74.25,74.45,552800.0,48.4801,48.6499,48.4736,48.6042,552800.0
2014-12-15 10:55:00,74.46,74.48,74.2,74.22,519000.0,48.6107,48.6237,48.441,48.454,519000.0
2014-12-15 11:00:00,74.21,74.26,74.1,74.17,761900.0,48.4475,48.4801,48.3757,48.4214,761900.0
2014-12-15 11:05:00,74.17,74.22,74.08,74.19,462900.0,48.4214,48.454,48.3626,48.4344,462900.0
2014-12-15 11:10:00,74.18,74.18,74.03,74.04,296400.0,48.4279,48.4279,48.33,48.3365,296400.0
2014-12-15 11:15:00,74.04,74.09,73.96,74.02,459700.0,48.3365,48.3691,48.2843,48.3234,459700.0
2014-12-15 11:20:00,74.02,74.02,73.82,73.88,557100.0,48.3234,48.3234,48.1929,48.232,557100.0
2014-12-15 11:25:00,73.88,73.9,73.73,73.74,420800.0,48.232,48.2451,48.1341,48.1406,420800.0
2014-12-15 11:30:00,73.74,73.88,73.7,73.81,490600.0,48.1406,48.232,48.1145,48.1863,490600.0
2014-12-15 11:35:00,73.82,73.84,73.63,73.67,429400.0,48.1929,48.2059,48.0688,48.0949,429400.0
2014-12-15 11:40:00,73.67,73.71,73.56,73.62,542200.0,48.0949,48.1211,48.0231,48.0623,542200.0
2014-12-15 11:45:00,73.62,73.79,73.58,73.79,446800.0,48.0623,48.1733,48.0362,48.1733,446800.0
2014-12-15 11:50:00,73.79,73.79,73.61,73.61,372900.0,48.1733,48.1733,48.0558,48.0558,372900.0
2014-12-15 11:55:00,73.62,73.69,73.48,73.53,637500.0,48.0623,48.108,47.9709,48.0035,637500.0
2014-12-15 12:00:00,73.53,73.87,73.5,73.8,432100.0,48.0035,48.2255,47.984,48.1798,432100.0
2014-12-15 12:05:00,73.79,73.97,73.79,73.87,357000.0,48.1733,48.2908,48.1733,48.2255,357000.0
2014-12-15 12:10:00,73.87,74.04,73.81,74.03,423300.0,48.2255,48.3365,48.1863,48.33,423300.0
2014-12-15 12:15:00,74.02,74.2,73.88,74.2,746900.0,48.3234,48.441,48.232,48.441,746900.0
2014-12-15 12:20:00,74.2,74.29,74.13,74.27,561200.0,48.441,48.4997,48.3953,48.4867,561200.0
2014-12-15 12:25:00,74.27,74.49,74.27,74.45,489600.0,48.4867,48.6303,48.4867,48.6042,489600.0
2014-12-15 12:30:00,74.43,74.46,74.11,74.26,697300.0,48.5911,48.6107,48.3822,48.4801,697300.0
2014-12-15 12:35:00,74.27,74.45,74.25,74.42,505700.0,48.4867,48.6042,48.4736,48.5846,505700.0
2014-12-15 12:40:00,74.42,74.49,74.31,74.36,548100.0,48.5846,48.6303,48.5128,48.5454,548100.0
2014-12-15 12:45:00,74.36,74.54,74.36,74.43,570000.0,48.5454,48.6629,48.5454,48.5911,570000.0
2014-12-15 12:50:00,74.42,74.47,74.31,74.4,365000.0,48.5846,48.6172,48.5128,48.5715,365000.0
2014-12-15 12:55:00,74.41,74.65,74.39,74.63,402900.0,48.578,48.7347,48.565,48.7217,402900.0
2014-12-15 13:00:00,74.63,74.73,74.58,74.59,483300.0,48.7217,48.787,48.689,48.6956,483300.0
2014-12-15 13:05:00,74.58,74.64,74.44,74.46,349400.0,48.689,48.7282,48.5976,48.6107,349400.0
2014-12-15 13:10:00,74.45,74.53,74.31,74.37,498700.0,48.6042,48.6564,48.5128,48.5519,498700.0
2014-12-15 13:15:00,74.37,74.56,74.36,74.54,226900.0,48.5519,48.676,48.5454,48.6629,226900.0
2014-12-15 13:20:00,74.54,74.66,74.47,74.55,423600.0,48.6629,48.7413,48.6172,48.6694,423600.0
2014-12-15 13:25:00,74.55,74.61,74.42,74.42,320700.0,48.6694,48.7086,48.5846,48.5846,320700.0
2014-12-15 13:30:00,74.44,74.51,74.37,74.43,281900.0,48.5976,48.6433,48.5519,48.5911,281900.0
2014-12-15 13:35:00,74.42,74.51,74.34,74.38,280900.0,48.5846,48.6433,48.5323,48.5585,280900.0
2014-12-15 13:40:00,74.37,74.43,74.28,74.31,237300.0,48.5519,48.5911,48.4932,48.5128,237300.0
2014-12-15 13:45:00,74.31,74.31,74.11,74.11,262300.0,48.5128,48.5128,48.3822,48.3822,262300.0
2014-12-15 13:50:00,74.1,74.21,74.06,74.15,233900.0,48.3757,48.4475,48.3496,48.4083,233900.0
2014-12-15 13:55:00,74.14,74.21,74.04,74.04,289600.0,48.4018,48.4475,48.3365,48.3365,289600.0
2014-12-15 14:00:00,74.05,74.14,73.96,74.08,369500.0,48.343,48.4018,48.2843,48.3626,369500.0
2014-12-15 14:05:00,74.08,74.09,73.88,73.89,229800.0,48.3626,48.3691,48.232,48.2386,229800.0
2014-12-15 14:10:00,73.88,73.91,73.72,73.77,429800.0,48.232,48.2516,48.1276,48.1602,429800.0
2014-12-15 14:15:00,73.76,73.83,73.66,73.71,386000.0,48.1537,48.1994,48.0884,48.1211,386000.0
2014-12-15 14:20:00,73.71,73.98,73.65,73.91,595500.0,48.1211,48.2973,48.0819,48.2516,595500.0
2014-12-15 14:25:00,73.91,74.12,73.9,74.03,639900.0,48.2516,48.3887,48.2451,48.33,639900.0
2014-12-15 14:30:00,74.03,74.04,73.84,73.97,539700.0,48.33,48.3365,48.2059,48.2908,539700.0
2014-12-15 14:35:00,73.98,74.15,73.86,73.9,452300.0,48.2973,48.4083,48.219,48.2451,452300.0
2014-12-15 14:40:00,73.9,73.95,73.58,73.59,523000.0,48.2451,48.2777,48.0362,48.0427,523000.0
2014-12-15 14:45:00,73.59,73.68,73.52,73.57,654400.0,48.0427,48.1015,47.997,48.0297,654400.0
2014-12-15 14:50:00,73.57,73.69,73.53,73.58,350700.0,48.0297,48.108,48.0035,48.0362,350700.0
2014-12-15 14:55:00,73.57,73.67,73.54,73.6,363900.0,48.0297,48.0949,48.0101,48.0492,363900.0
2014-12-15 15:00:00,73.59,73.65,73.52,73.53,511700.0,48.0427,48.0819,47.997,48.0035,511700.0
2014-12-15 15:05:00,73.53,73.6,73.49,73.55,459500.0,48.0035,48.0492,47.9774,48.0166,459500.0
2014-12-15 15:10:00,73.56,73.72,73.53,73.66,538100.0,48.0231,48.1276,48.0035,48.0884,538100.0
2014-12-15 15:15:00,73.66,73.66,73.51,73.54,407600.0,48.0884,48.0884,47.9905,48.0101,407600.0
2014-12-15 15:20:00,73.54,73.54,73.41,73.43,553300.0,48.0101,48.0101,47.9252,47.9383,553300.0
2014-12-15 15:25:00,73.43,73.47,73.29,73.3,474900.0,47.9383,47.9644,47.8469,47.8534,474900.0
2014-12-15 15:30:00,73.29,73.33,73.2,73.22,761200.0,47.8469,47.873,47.7881,47.8012,761200.0
2014-12-15 15:35:00,73.22,73.42,73.21,73.35,1175300.0,47.8012,47.9317,47.7946,47.886,1175300.0
2014-12-15 15:40:00,73.36,73.46,73.3,73.43,645200.0,47.8926,47.9578,47.8534,47.9383,645200.0
2014-12-15 15:45:00,73.43,73.49,73.32,73.42,458600.0,47.9383,47.9774,47.8664,47.9317,458600.0
2014-12-15 15:50:00,73.42,73.54,73.41,73.45,467300.0,47.9317,48.0101,47.9252,47.9513,467300.0
2014-12-15 15:55:00,73.45,73.52,73.36,73.36,2745600.0,47.9513,47.997,47.8926,47.8926,2745600.0
2014-12-16 09:30:00,72.67,73.18,72.51,72.82,1490400.0,47.4421,47.7751,47.3376,47.54,1490400.0
2014-12-16 09:35:00,72.8,73.08,72.66,72.8,1302200.0,47.527,47.7098,47.4356,47.527,1302200.0
2014-12-16 09:40:00,72.8,73.4,72.77,73.35,1191900.0,47.527,47.9187,47.5074,47.886,1191900.0
2014-12-16 09:45:00,73.34,73.93,73.3,73.91,1266100.0,47.8795,48.2647,47.8534,48.2516,1266100.0
2014-12-16 09:50:00,73.91,74.0,73.64,73.96,1682500.0,48.2516,48.3104,48.0754,48.2843,1682500.0
2014-12-16 09:55:00,73.97,74.01,73.66,73.71,1704500.0,48.2908,48.3169,48.0884,48.1211,1704500.0
2014-12-16 10:00:00,73.72,74.03,73.72,73.82,1449200.0,48.1276,48.33,48.1276,48.1929,1449200.0
2014-12-16 10:05:00,73.83,74.13,73.81,73.91,1439800.0,48.1994,48.3953,48.1863,48.2516,1439800.0
2014-12-16 10:10:00,73.91,74.11,73.74,73.92,1074300.0,48.2516,48.3822,48.1406,48.2582,1074300.0
2014-12-16 10:15:00,73.92,74.3,73.91,74.28,1141400.0,48.2582,48.5062,48.2516,48.4932,1141400.0
2014-12-16 10:20:00,74.27,74.42,74.14,74.4,675800.0,48.4867,48.5846,48.4018,48.5715,675800.0
2014-12-16 10:25:00,74.39,74.54,74.22,74.42,987800.0,48.565,48.6629,48.454,48.5846,987800.0
2014-12-16 10:30:00,74.43,74.47,74.15,74.17,702300.0,48.5911,48.6172,48.4083,48.4214,702300.0
2014-12-16 10:35:00,74.17,74.49,74.15,74.37,728900.0,48.4214,48.6303,48.4083,48.5519,728900.0
2014-12-16 10:40:00,74.37,74.39,74.2,74.23,641000.0,48.5519,48.565,48.441,48.4605,641000.0
2014-12-16 10:45:00,74.22,74.41,74.18,74.25,446100.0,48.454,48.578,48.4279,48.4736,446100.0
2014-12-16 10:50:00,74.26,74.72,74.23,74.71,582900.0,48.4801,48.7804,48.4605,48.7739,582900.0
2014-12-16 10:55:00,74.71,75.05,74.7,75.05,840000.0,48.7739,48.9959,48.7674,48.9959,840000.0
2014-12-16 11:00:00,75.05,75.32,75.03,75.28,1812600.0,48.9959,49.1721,48.9828,49.146,1812600.0
2014-12-16 11:05:00,75.28,75.29,75.05,75.12,993100.0,49.146,49.1526,48.9959,49.0416,993100.0
2014-12-16 11:10:00,75.12,75.35,75.07,75.28,761200.0,49.0416,49.1917,49.0089,49.146,761200.0
2014-12-16 11:15:00,75.29,75.52,75.29,75.5,786200.0,49.1526,49.3027,49.1526,49.2896,786200.0
2014-12-16 11:20:00,75.5,75.85,75.47,75.85,764600.0,49.2896,49.5181,49.2701,49.5181,764600.0
2014-12-16 11:25:00,75.84,76.29,75.82,76.07,1595400.0,49.5116,49.8054,49.4986,49.6618,1595400.0
2014-12-16 11:30:00,76.09,76.28,76.07,76.19,981800.0,49.6748,49.7989,49.6618,49.7401,981800.0
2014-12-16 11:35:00,76.19,76.28,76.0,76.05,921000.0,49.7401,49.7989,49.6161,49.6487,921000.0
2014-12-16 11:40:00,76.07,76.19,75.98,76.19,568100.0,49.6618,49.7401,49.603,49.7401,568100.0
2014-12-16 11:45:00,76.19,76.23,76.0,76.02,547700.0,49.7401,49.7662,49.6161,49.6291,547700.0
2014-12-16 11:50:00,76.01,76.08,75.69,75.75,717500.0,49.6226,49.6683,49.4137,49.4529,717500.0
2014-12-16 11:55:00,75.75,75.75,75.44,75.53,989400.0,49.4529,49.4529,49.2505,49.3092,989400.0
2014-12-16 12:00:00,75.53,75.58,75.36,75.41,618700.0,49.3092,49.3419,49.1982,49.2309,618700.0
2014-12-16 12:05:00,75.41,75.45,75.39,75.44,595000.0,49.2309,49.257,49.2178,49.2505,595000.0
2014-12-16 12:10:00,75.44,75.52,75.36,75.44,896500.0,49.2505,49.3027,49.1982,49.2505,896500.0
2014-12-16 12:15:00,75.44,75.55,75.4,75.45,1073900.0,49.2505,49.3223,49.2244,49.257,1073900.0
2014-12-16 12:20:00,75.45,75.53,75.3,75.42,521000.0,49.257,49.3092,49.1591,49.2374,521000.0
2014-12-16 12:25:00,75.42,75.49,75.27,75.43,385700.0,49.2374,49.2831,49.1395,49.2439,385700.0
2014-12-16 12:30:00,75.42,75.57,75.39,75.56,453200.0,49.2374,49.3353,49.2178,49.3288,453200.0
2014-12-16 12:35:00,75.58,75.79,75.56,75.69,468100.0,49.3419,49.479,49.3288,49.4137,468100.0
2014-12-16 12:40:00,75.69,75.73,75.46,75.47,254100.0,49.4137,49.4398,49.2635,49.2701,254100.0
2014-12-16 12:45:00,75.48,75.54,75.29,75.45,251600.0,49.2766,49.3158,49.1526,49.257,251600.0
2014-12-16 12:50:00,75.45,75.57,75.38,75.41,283800.0,49.257,49.3353,49.2113,49.2309,283800.0
2014-12-16 12:55:00,75.41,75.46,75.24,75.24,341700.0,49.2309,49.2635,49.1199,49.1199,341700.0
2014-12-16 13:00:00,75.23,75.35,75.22,75.26,261900.0,49.1134,49.1917,49.1069,49.133,261900.0
2014-12-16 13:05:00,75.27,75.3,74.87,74.89,394600.0,49.1395,49.1591,48.8784,48.8914,394600.0
2014-12-16 13:10:00,74.9,74.92,74.69,74.75,665500.0,48.8979,48.911,48.7608,48.8,665500.0
2014-12-16 13:15:00,74.74,74.88,74.59,74.72,415600.0,48.7935,48.8849,48.6956,48.7804,415600.0
2014-12-16 13:20:00,74.71,74.77,74.59,74.6,355500.0,48.7739,48.8131,48.6956,48.7021,355500.0
2014-12-16 13:25:00,74.59,74.68,74.45,74.55,462100.0,48.6956,48.7543,48.6042,48.6694,462100.0
2014-12-16 13:30:00,74.55,74.55,74.32,74.37,324400.0,48.6694,48.6694,48.5193,48.5519,324400.0
2014-12-16 13:35:00,74.37,74.62,74.36,74.58,480300.0,48.5519,48.7151,48.5454,48.689,480300.0
2014-12-16 13:40:00,74.57,74.86,74.57,74.75,454700.0,48.6825,48.8718,48.6825,48.8,454700.0
2014-12-16 13:45:00,74.75,74.75,74.48,74.69,331100.0,48.8,48.8,48.6237,48.7608,331100.0
2014-12-16 13:50:00,74.69,74.89,74.68,74.78,305800.0,48.7608,48.8914,48.7543,48.8196,305800.0
2014-12-16 13:55:00,74.77,74.92,74.73,74.8,273800.0,48.8131,48.911,48.787,48.8327,273800.0
2014-12-16 14:00:00,74.79,74.99,74.78,74.85,354500.0,48.8261,48.9567,48.8196,48.8653,354500.0
2014-12-16 14:05:00,74.85,75.43,74.84,75.35,721200.0,48.8653,49.2439,48.8588,49.1917,721200.0
2014-12-16 14:10:00,75.35,75.45,75.28,75.4,442000.0,49.1917,49.257,49.146,49.2244,442000.0
2014-12-16 14:15:00,75.39,75.41,75.1,75.11,463300.0,49.2178,49.2309,49.0285,49.035,463300.0
2014-12-16 14:20:00,75.12,75.34,75.01,75.01,576200.0,49.0416,49.1852,48.9698,48.9698,576200.0
2014-12-16 14:25:00,75.0,75.16,75.0,75.02,345900.0,48.9632,49.0677,48.9632,48.9763,345900.0
2014-12-16 14:30:00,75.02,75.19,74.87,74.9,357500.0,48.9763,49.0873,48.8784,48.8979,357500.0
2014-12-16 14:35:00,74.9,75.05,74.81,75.0,376700.0,48.8979,48.9959,48.8392,48.9632,376700.0
2014-12-16 14:40:00,74.99,75.12,74.92,74.97,223500.0,48.9567,49.0416,48.911,48.9436,223500.0
2014-12-16 14:45:00,74.98,75.02,74.87,74.9,220200.0,48.9502,48.9763,48.8784,48.8979,220200.0
2014-12-16 14:50:00,74.89,74.89,74.64,74.8,526600.0,48.8914,48.8914,48.7282,48.8327,526600.0
2014-12-16 14:55:00,74.8,74.83,74.73,74.79,314300.0,48.8327,48.8522,48.787,48.8261,314300.0
2014-12-16 15:00:00,74.79,74.91,74.68,74.82,331700.0,48.8261,48.9045,48.7543,48.8457,331700.0
2014-12-16 15:05:00,74.81,74.87,74.63,74.73,559100.0,48.8392,48.8784,48.7217,48.787,559100.0
2014-12-16 15:10:00,74.72,74.79,74.62,74.66,303500.0,48.7804,48.8261,48.7151,48.7413,303500.0
2014-12-16 15:15:00,74.66,74.75,74.62,74.66,313000.0,48.7413,48.8,48.7151,48.7413,313000.0
2014-12-16 15:20:00,74.66,74.71,74.59,74.61,419800.0,48.7413,48.7739,48.6956,48.7086,419800.0
2014-12-16 15:25:00,74.61,74.62,74.47,74.52,462800.0,48.7086,48.7151,48.6172,48.6499,462800.0
2014-12-16 15:30:00,74.52,74.72,74.46,74.63,569700.0,48.6499,48.7804,48.6107,48.7217,569700.0
2014-12-16 15:35:00,74.64,74.7,74.37,74.41,629200.0,48.7282,48.7674,48.5519,48.578,629200.0
2014-12-16 15:40:00,74.41,74.44,74.22,74.28,565200.0,48.578,48.5976,48.454,48.4932,565200.0
2014-12-16 15:45:00,74.27,74.5,74.24,74.38,515700.0,48.4867,48.6368,48.4671,48.5585,515700.0
2014-12-16 15:50:00,74.37,74.4,74.15,74.24,696800.0,48.5519,48.5715,48.4083,48.4671,696800.0
2014-12-16 15:55:00,74.22,74.23,73.96,74.0,943600.0,48.454,48.4605,48.2843,48.3104,943600.0
2014-12-17 09:30:00,74.43,74.92,74.29,74.9,564100.0,48.5911,48.911,48.4997,48.8979,564100.0
2014-12-17 09:35:00,74.95,74.99,74.38,74.75,941000.0,48.9306,48.9567,48.5585,48.8,941000.0
2014-12-17 09:40:00,74.76,74.92,74.55,74.91,1186800.0,48.8065,48.911,48.6694,48.9045,1186800.0
2014-12-17 09:45:00,74.91,75.39,74.89,75.31,882200.0,48.9045,49.2178,48.8914,49.1656,882200.0
2014-12-17 09:50:00,75.31,75.34,75.1,75.33,769200.0,49.1656,49.1852,49.0285,49.1787,769200.0
2014-12-17 09:55:00,75.34,75.79,75.29,75.78,854600.0,49.1852,49.479,49.1526,49.4724,854600.0
2014-12-17 10:00:00,75.78,76.14,75.78,75.98,1629600.0,49.4724,49.7075,49.4724,49.603,1629600.0
2014-12-17 10:05:00,75.98,76.07,75.85,75.98,950400.0,49.603,49.6618,49.5181,49.603,950400.0
2014-12-17 10:10:00,75.99,76.38,75.99,76.32,1407800.0,49.6095,49.8641,49.6095,49.825,1407800.0
2014-12-17 10:15:00,76.3,76.33,76.0,76.14,912400.0,49.8119,49.8315,49.6161,49.7075,912400.0
2014-12-17 10:20:00,76.14,76.23,76.01,76.15,684600.0,49.7075,49.7662,49.6226,49.714,684600.0
2014-12-17 10:25:00,76.15,76.18,75.66,75.69,488900.0,49.714,49.7336,49.3941,49.4137,488900.0
2014-12-17 10:30:00,75.67,75.91,75.45,75.91,1505500.0,49.4006,49.5573,49.257,49.5573,1505500.0
2014-12-17 10:35:00,75.91,76.24,75.75,76.24,899200.0,49.5573,49.7728,49.4529,49.7728,899200.0
2014-12-17 10:40:00,76.23,76.49,76.11,76.45,1425100.0,49.7662,49.936,49.6879,49.9098,1425100.0
2014-12-17 10:45:00,76.46,76.88,76.43,76.67,2045200.0,49.9164,50.1906,49.8968,50.0535,2045200.0
2014-12-17 10:50:00,76.68,76.81,76.62,76.71,729400.0,50.06,50.1449,50.0208,50.0796,729400.0
2014-12-17 10:55:00,76.72,76.77,76.59,76.67,710000.0,50.0861,50.1188,50.0012,50.0535,710000.0
2014-12-17 11:00:00,76.68,76.93,76.64,76.81,675400.0,50.06,50.2232,50.0339,50.1449,675400.0
2014-12-17 11:05:00,76.81,76.94,76.7,76.87,526200.0,50.1449,50.2297,50.0731,50.184,526200.0
2014-12-17 11:10:00,76.88,77.03,76.85,77.01,639900.0,50.1906,50.2885,50.171,50.2754,639900.0
2014-12-17 11:15:00,77.01,77.05,76.82,77.01,596000.0,50.2754,50.3016,50.1514,50.2754,596000.0
2014-12-17 11:20:00,77.02,77.29,77.01,77.28,798400.0,50.282,50.4582,50.2754,50.4517,798400.0
2014-12-17 11:25:00,77.28,77.33,77.03,77.04,625900.0,50.4517,50.4844,50.2885,50.295,625900.0
2014-12-17 11:30:00,77.04,77.21,77.04,77.06,452100.0,50.295,50.406,50.295,50.3081,452100.0
2014-12-17 11:35:00,77.06,77.29,77.02,77.28,613700.0,50.3081,50.4582,50.282,50.4517,613700.0
2014-12-17 11:40:00,77.27,77.29,77.14,77.15,519300.0,50.4452,50.4582,50.3603,50.3668,519300.0
2014-12-17 11:45:00,77.15,77.28,77.05,77.08,473500.0,50.3668,50.4517,50.3016,50.3211,473500.0
2014-12-17 11:50:00,77.08,77.23,76.91,77.22,650000.0,50.3211,50.4191,50.2102,50.4125,650000.0
2014-12-17 11:55:00,77.23,77.79,77.23,77.74,2476200.0,50.4191,50.7847,50.4191,50.752,2476200.0
2014-12-17 12:00:00,77.73,77.83,77.36,77.36,1301000.0,50.7455,50.8108,50.5039,50.5039,1301000.0
2014-12-17 12:05:00,77.37,77.4,77.22,77.32,916500.0,50.5105,50.53,50.4125,50.4778,916500.0
2014-12-17 12:10:00,77.33,77.42,77.18,77.34,869400.0,50.4844,50.5431,50.3864,50.4909,869400.0
2014-12-17 12:15:00,77.36,77.44,77.15,77.2,642200.0,50.5039,50.5562,50.3668,50.3995,642200.0
2014-12-17 12:20:00,77.2,77.38,77.17,77.35,427000.0,50.3995,50.517,50.3799,50.4974,427000.0
2014-12-17 12:25:00,77.34,77.35,77.14,77.16,663700.0,50.4909,50.4974,50.3603,50.3734,663700.0
2014-12-17 12:30:00,77.16,77.34,77.11,77.23,460000.0,50.3734,50.4909,50.3407,50.4191,460000.0
2014-12-17 12:35:00,77.24,77.27,77.04,77.11,373100.0,50.4256,50.4452,50.295,50.3407,373100.0
2014-12-17 12:40:00,77.11,77.13,76.87,76.91,402500.0,50.3407,50.3538,50.184,50.2102,402500.0
2014-12-17 12:45:00,76.91,77.14,76.88,77.01,338000.0,50.2102,50.3603,50.1906,50.2754,338000.0
2014-12-17 12:50:00,77.0,77.36,77.0,77.25,493600.0,50.2689,50.5039,50.2689,50.4321,493600.0
2014-12-17 12:55:00,77.24,77.31,77.07,77.16,338200.0,50.4256,50.4713,50.3146,50.3734,338200.0
2014-12-17 13:00:00,77.16,77.35,77.15,77.28,318300.0,50.3734,50.4974,50.3668,50.4517,318300.0
2014-12-17 13:05:00,77.28,77.43,77.27,77.37,254900.0,50.4517,50.5496,50.4452,50.5105,254900.0
2014-12-17 13:10:00,77.37,77.41,77.2,77.23,218700.0,50.5105,50.5366,50.3995,50.4191,218700.0
2014-12-17 13:15:00,77.22,77.34,77.22,77.33,189600.0,50.4125,50.4909,50.4125,50.4844,189600.0
2014-12-17 13:20:00,77.34,77.5,77.29,77.45,413100.0,50.4909,50.5953,50.4582,50.5627,413100.0
2014-12-17 13:25:00,77.45,77.54,77.4,77.54,312600.0,50.5627,50.6214,50.53,50.6214,312600.0
2014-12-17 13:30:00,77.53,77.58,77.48,77.5,329800.0,50.6149,50.6476,50.5823,50.5953,329800.0
2014-12-17 13:35:00,77.49,77.5,77.38,77.39,204500.0,50.5888,50.5953,50.517,50.5235,204500.0
2014-12-17 13:40:00,77.39,77.43,77.03,77.06,251200.0,50.5235,50.5496,50.2885,50.3081,251200.0
2014-12-17 13:45:00,77.05,77.05,76.78,76.8,500400.0,50.3016,50.3016,50.1253,50.1383,500400.0
2014-12-17 13:50:00,76.8,76.95,76.74,76.93,354200.0,50.1383,50.2363,50.0992,50.2232,354200.0
2014-12-17 13:55:00,76.93,77.15,76.9,77.14,260000.0,50.2232,50.3668,50.2036,50.3603,260000.0
2014-12-17 14:00:00,77.1,77.79,77.1,77.48,579700.0,50.3342,50.7847,50.3342,50.5823,579700.0
2014-12-17 14:05:00,77.49,77.53,77.26,77.47,750800.0,50.5888,50.6149,50.4387,50.5757,750800.0
2014-12-17 14:10:00,77.48,77.73,77.26,77.63,968800.0,50.5823,50.7455,50.4387,50.6802,968800.0
2014-12-17 14:15:00,77.63,77.73,77.52,77.59,548700.0,50.6802,50.7455,50.6084,50.6541,548700.0
2014-12-17 14:20:00,77.59,77.61,77.25,77.43,690700.0,50.6541,50.6671,50.4321,50.5496,690700.0
2014-12-17 14:25:00,77.43,77.46,77.0,77.05,814900.0,50.5496,50.5692,50.2689,50.3016,814900.0
2014-12-17 14:30:00,77.05,77.09,76.73,76.76,595400.0,50.3016,50.3277,50.0926,50.1122,595400.0
2014-12-17 14:35:00,76.76,76.94,76.75,76.81,622900.0,50.1122,50.2297,50.1057,50.1449,622900.0
2014-12-17 14:40:00,76.8,76.81,76.29,76.39,1331400.0,50.1383,50.1449,49.8054,49.8707,1331400.0
2014-12-17 14:45:00,76.38,76.41,76.09,76.12,982500.0,49.8641,49.8837,49.6748,49.6944,982500.0
2014-12-17 14:50:00,76.11,76.24,75.98,76.24,611400.0,49.6879,49.7728,49.603,49.7728,611400.0
2014-12-17 14:55:00,76.23,76.4,76.08,76.13,757100.0,49.7662,49.8772,49.6683,49.7009,757100.0
2014-12-17 15:00:00,76.13,76.26,75.88,76.09,1141100.0,49.7009,49.7858,49.5377,49.6748,1141100.0
2014-12-17 15:05:00,76.09,76.25,76.07,76.15,432800.0,49.6748,49.7793,49.6618,49.714,432800.0
2014-12-17 15:10:00,76.16,76.71,76.14,76.7,611400.0,49.7205,50.0796,49.7075,50.0731,611400.0
2014-12-17 15:15:00,76.7,76.93,76.63,76.9,564800.0,50.0731,50.2232,50.0274,50.2036,564800.0
2014-12-17 15:20:00,76.9,76.93,76.61,76.73,595900.0,50.2036,50.2232,50.0143,50.0926,595900.0
2014-12-17 15:25:00,76.73,77.35,76.73,77.25,631000.0,50.0926,50.4974,50.0926,50.4321,631000.0
2014-12-17 15:30:00,77.26,77.38,77.08,77.16,798100.0,50.4387,50.517,50.3211,50.3734,798100.0
2014-12-17 15:35:00,77.16,77.24,77.0,77.16,641200.0,50.3734,50.4256,50.2689,50.3734,641200.0
2014-12-17 15:40:00,77.15,77.4,77.15,77.29,788500.0,50.3668,50.53,50.3668,50.4582,788500.0
2014-12-17 15:45:00,77.3,77.4,77.23,77.29,667400.0,50.4648,50.53,50.4191,50.4582,667400.0
2014-12-17 15:50:00,77.3,77.33,77.07,77.08,881500.0,50.4648,50.4844,50.3146,50.3211,881500.0
2014-12-17 15:55:00,77.08,77.2,77.08,77.16,2203800.0,50.3211,50.3995,50.3211,50.3734,2203800.0
2014-12-18 09:30:00,79.05,79.35,78.98,79.06,1556100.0,51.6072,51.8031,51.5615,51.6138,1556100.0
2014-12-18 09:35:00,79.06,79.08,78.67,78.92,1056100.0,51.6138,51.6268,51.3592,51.5224,1056100.0
2014-12-18 09:40:00,78.94,79.08,78.57,78.72,1037100.0,51.5354,51.6268,51.2939,51.3918,1037100.0
2014-12-18 09:45:00,78.72,78.76,78.25,78.34,1447400.0,51.3918,51.4179,51.085,51.1437,1447400.0
2014-12-18 09:50:00,78.34,78.64,78.09,78.1,1170100.0,51.1437,51.3396,50.9805,50.987,1170100.0
2014-12-18 09:55:00,78.11,78.55,78.1,78.54,833100.0,50.9936,51.2808,50.987,51.2743,833100.0
2014-12-18 10:00:00,78.53,78.59,78.28,78.5,1077500.0,51.2678,51.3069,51.1046,51.2482,1077500.0
2014-12-18 10:05:00,78.5,78.59,78.29,78.51,729000.0,51.2482,51.3069,51.1111,51.2547,729000.0
2014-12-18 10:10:00,78.51,78.56,78.0,78.01,780500.0,51.2547,51.2873,50.9218,50.9283,780500.0
2014-12-18 10:15:00,78.01,78.18,77.74,77.74,987200.0,50.9283,51.0393,50.752,50.752,987200.0
2014-12-18 10:20:00,77.74,77.95,77.62,77.85,1021300.0,50.752,50.8891,50.6737,50.8238,1021300.0
2014-12-18 10:25:00,77.86,77.87,77.61,77.72,550200.0,50.8304,50.8369,50.6671,50.739,550200.0
2014-12-18 10:30:00,77.71,77.74,77.37,77.38,758400.0,50.7324,50.752,50.5105,50.517,758400.0
2014-12-18 10:35:00,77.37,77.47,77.1,77.19,746100.0,50.5105,50.5757,50.3342,50.393,746100.0
2014-12-18 10:40:00,77.21,77.27,77.1,77.11,709900.0,50.406,50.4452,50.3342,50.3407,709900.0
2014-12-18 10:45:00,77.11,77.35,76.94,77.3,861800.0,50.3407,50.4974,50.2297,50.4648,861800.0
2014-12-18 10:50:00,77.3,77.48,77.16,77.31,666100.0,50.4648,50.5823,50.3734,50.4713,666100.0
2014-12-18 10:55:00,77.31,77.31,77.08,77.15,451400.0,50.4713,50.4713,50.3211,50.3668,451400.0
2014-12-18 11:00:00,77.16,77.16,76.87,76.9,1022200.0,50.3734,50.3734,50.184,50.2036,1022200.0
2014-12-18 11:05:00,76.89,76.92,76.57,76.58,915500.0,50.1971,50.2167,49.9882,49.9947,915500.0
2014-12-18 11:10:00,76.59,76.99,76.59,76.95,563400.0,50.0012,50.2624,50.0012,50.2363,563400.0
2014-12-18 11:15:00,76.95,77.18,76.92,77.16,762200.0,50.2363,50.3864,50.2167,50.3734,762200.0
2014-12-18 11:20:00,77.15,77.38,77.12,77.22,582500.0,50.3668,50.517,50.3473,50.4125,582500.0
2014-12-18 11:25:00,77.23,77.3,77.05,77.12,398900.0,50.4191,50.4648,50.3016,50.3473,398900.0
2014-12-18 11:30:00,77.12,77.19,76.99,77.1,345900.0,50.3473,50.393,50.2624,50.3342,345900.0
2014-12-18 11:35:00,77.1,77.4,77.1,77.35,484200.0,50.3342,50.53,50.3342,50.4974,484200.0
2014-12-18 11:40:00,77.36,77.47,77.16,77.17,623500.0,50.5039,50.5757,50.3734,50.3799,623500.0
2014-12-18 11:45:00,77.17,77.27,77.09,77.17,587900.0,50.3799,50.4452,50.3277,50.3799,587900.0
2014-12-18 11:50:00,77.17,77.5,77.06,77.46,1011800.0,50.3799,50.5953,50.3081,50.5692,1011800.0
2014-12-18 11:55:00,77.47,77.47,77.19,77.25,462400.0,50.5757,50.5757,50.393,50.4321,462400.0
2014-12-18 12:00:00,77.24,77.26,77.09,77.19,457100.0,50.4256,50.4387,50.3277,50.393,457100.0
2014-12-18 12:05:00,77.18,77.33,77.14,77.29,379100.0,50.3864,50.4844,50.3603,50.4582,379100.0
2014-12-18 12:10:00,77.29,77.7,77.29,77.47,401300.0,50.4582,50.7259,50.4582,50.5757,401300.0
2014-12-18 12:15:00,77.46,77.7,77.37,77.68,331200.0,50.5692,50.7259,50.5105,50.7128,331200.0
2014-12-18 12:20:00,77.69,77.69,77.44,77.52,719800.0,50.7194,50.7194,50.5562,50.6084,719800.0
2014-12-18 12:25:00,77.51,77.79,77.51,77.76,443800.0,50.6019,50.7847,50.6019,50.7651,443800.0
2014-12-18 12:30:00,77.77,77.84,77.57,77.68,402900.0,50.7716,50.8173,50.641,50.7128,402900.0
2014-12-18 12:35:00,77.68,77.9,77.68,77.75,296000.0,50.7128,50.8565,50.7128,50.7585,296000.0
2014-12-18 12:40:00,77.76,78.08,77.75,78.06,504400.0,50.7651,50.974,50.7585,50.9609,504400.0
2014-12-18 12:45:00,78.06,78.18,77.96,78.16,441900.0,50.9609,51.0393,50.8956,51.0262,441900.0
2014-12-18 12:50:00,78.17,78.18,77.82,77.82,533100.0,51.0327,51.0393,50.8042,50.8042,533100.0
2014-12-18 12:55:00,77.81,78.03,77.8,78.0,258600.0,50.7977,50.9413,50.7912,50.9218,258600.0
2014-12-18 13:00:00,78.0,78.01,77.72,77.75,302000.0,50.9218,50.9283,50.739,50.7585,302000.0
2014-12-18 13:05:00,77.76,77.92,77.63,77.67,472400.0,50.7651,50.8695,50.6802,50.7063,472400.0
2014-12-18 13:10:00,77.67,77.76,77.57,77.69,390800.0,50.7063,50.7651,50.641,50.7194,390800.0
2014-12-18 13:15:00,77.69,77.79,77.62,77.74,301900.0,50.7194,50.7847,50.6737,50.752,301900.0
2014-12-18 13:20:00,77.74,77.94,77.71,77.88,288100.0,50.752,50.8826,50.7324,50.8434,288100.0
2014-12-18 13:25:00,77.89,77.92,77.68,77.74,351000.0,50.8499,50.8695,50.7128,50.752,351000.0
2014-12-18 13:30:00,77.74,77.85,77.66,77.81,156800.0,50.752,50.8238,50.6998,50.7977,156800.0
2014-12-18 13:35:00,77.81,77.81,77.64,77.67,297200.0,50.7977,50.7977,50.6867,50.7063,297200.0
2014-12-18 13:40:00,77.67,77.73,77.57,77.65,488400.0,50.7063,50.7455,50.641,50.6933,488400.0
2014-12-18 13:45:00,77.64,77.68,77.51,77.52,205800.0,50.6867,50.7128,50.6019,50.6084,205800.0
2014-12-18 13:50:00,77.53,77.61,77.49,77.6,331600.0,50.6149,50.6671,50.5888,50.6606,331600.0
2014-12-18 13:55:00,77.6,77.62,77.43,77.44,303400.0,50.6606,50.6737,50.5496,50.5562,303400.0
2014-12-18 14:00:00,77.44,77.47,77.15,77.24,361600.0,50.5562,50.5757,50.3668,50.4256,361600.0
2014-12-18 14:05:00,77.24,77.24,76.98,77.01,512500.0,50.4256,50.4256,50.2559,50.2754,512500.0
2014-12-18 14:10:00,77.02,77.14,76.96,77.07,831400.0,50.282,50.3603,50.2428,50.3146,831400.0
2014-12-18 14:15:00,77.07,77.2,77.0,77.18,428300.0,50.3146,50.3995,50.2689,50.3864,428300.0
2014-12-18 14:20:00,77.18,77.21,76.84,76.84,683100.0,50.3864,50.406,50.1645,50.1645,683100.0
2014-12-18 14:25:00,76.84,76.88,76.75,76.76,533800.0,50.1645,50.1906,50.1057,50.1122,533800.0
2014-12-18 14:30:00,76.77,77.06,76.7,77.0,677300.0,50.1188,50.3081,50.0731,50.2689,677300.0
2014-12-18 14:35:00,76.99,77.16,76.97,77.09,306600.0,50.2624,50.3734,50.2493,50.3277,306600.0
2014-12-18 14:40:00,77.1,77.19,77.02,77.09,278900.0,50.3342,50.393,50.282,50.3277,278900.0
2014-12-18 14:45:00,77.1,77.21,77.05,77.1,503200.0,50.3342,50.406,50.3016,50.3342,503200.0
2014-12-18 14:50:00,77.1,77.46,77.06,77.46,437700.0,50.3342,50.5692,50.3081,50.5692,437700.0
2014-12-18 14:55:00,77.45,77.73,77.42,77.73,672900.0,50.5627,50.7455,50.5431,50.7455,672900.0
2014-12-18 15:00:00,77.73,77.82,77.66,77.82,374700.0,50.7455,50.8042,50.6998,50.8042,374700.0
2014-12-18 15:05:00,77.82,77.99,77.82,77.96,763700.0,50.8042,50.9152,50.8042,50.8956,763700.0
2014-12-18 15:10:00,77.96,78.18,77.96,78.16,425100.0,50.8956,51.0393,50.8956,51.0262,425100.0
2014-12-18 15:15:00,78.17,78.18,78.03,78.12,389200.0,51.0327,51.0393,50.9413,51.0001,389200.0
2014-12-18 15:20:00,78.12,78.13,77.89,78.12,430100.0,51.0001,51.0066,50.8499,51.0001,430100.0
2014-12-18 15:25:00,78.11,78.24,77.97,78.23,459900.0,50.9936,51.0784,50.9022,51.0719,459900.0
2014-12-18 15:30:00,78.22,78.3,78.06,78.21,649500.0,51.0654,51.1176,50.9609,51.0589,649500.0
2014-12-18 15:35:00,78.21,78.25,78.15,78.22,331500.0,51.0589,51.085,51.0197,51.0654,331500.0
2014-12-18 15:40:00,78.23,78.44,78.2,78.34,679000.0,51.0719,51.209,51.0523,51.1437,679000.0
2014-12-18 15:45:00,78.35,78.44,78.28,78.44,594200.0,51.1502,51.209,51.1046,51.209,594200.0
2014-12-18 15:50:00,78.43,78.5,78.4,78.47,684100.0,51.2025,51.2482,51.1829,51.2286,684100.0
2014-12-18 15:55:00,78.48,78.66,78.46,78.64,1864200.0,51.2351,51.3526,51.2221,51.3396,1864200.0
2014-12-19 09:30:00,78.96,79.13,78.52,78.58,962200.0,51.8591,51.9707,51.5701,51.6095,962200.0
2014-12-19 09:35:00,78.53,78.56,78.18,78.3,711400.0,51.5766,51.5963,51.3468,51.4256,711400.0
2014-12-19 09:40:00,78.29,78.66,78.09,78.63,817800.0,51.419,51.662,51.2877,51.6423,817800.0
2014-12-19 09:45:00,78.63,78.99,78.57,78.91,1094100.0,51.6423,51.8788,51.6029,51.8262,1094100.0
2014-12-19 09:50:00,78.91,78.98,78.75,78.95,749100.0,51.8262,51.8722,51.7211,51.8525,749100.0
2014-12-19 09:55:00,78.99,79.27,78.99,79.14,894100.0,51.8788,52.0627,51.8788,51.9773,894100.0
2014-12-19 10:00:00,79.15,79.17,78.76,79.01,712300.0,51.9838,51.997,51.7277,51.8919,712300.0
2014-12-19 10:05:00,79.0,79.14,78.81,79.03,952000.0,51.8853,51.9773,51.7605,51.905,952000.0
2014-12-19 10:10:00,79.03,79.03,78.51,78.77,1097200.0,51.905,51.905,51.5635,51.7343,1097200.0
2014-12-19 10:15:00,78.78,78.93,78.55,78.58,762300.0,51.7408,51.8394,51.5898,51.6095,762300.0
2014-12-19 10:20:00,78.58,78.76,78.34,78.67,750700.0,51.6095,51.7277,51.4519,51.6686,750700.0
2014-12-19 10:25:00,78.67,78.8,78.51,78.77,917500.0,51.6686,51.754,51.5635,51.7343,917500.0
2014-12-19 10:30:00,78.77,78.82,78.55,78.74,516000.0,51.7343,51.7671,51.5898,51.7146,516000.0
2014-12-19 10:35:00,78.74,78.82,78.51,78.55,684700.0,51.7146,51.7671,51.5635,51.5898,684700.0
2014-12-19 10:40:00,78.56,78.84,78.55,78.78,559300.0,51.5963,51.7802,51.5898,51.7408,559300.0
2014-12-19 10:45:00,78.78,78.79,78.58,78.7,382300.0,51.7408,51.7474,51.6095,51.6883,382300.0
2014-12-19 10:50:00,78.71,78.88,78.66,78.72,469800.0,51.6949,51.8065,51.662,51.7014,469800.0
2014-12-19 10:55:00,78.71,78.93,78.64,78.87,344300.0,51.6949,51.8394,51.6489,51.7999,344300.0
2014-12-19 11:00:00,78.87,78.89,78.66,78.78,435700.0,51.7999,51.8131,51.662,51.7408,435700.0
2014-12-19 11:05:00,78.77,78.88,78.66,78.78,378600.0,51.7343,51.8065,51.662,51.7408,378600.0
2014-12-19 11:10:00,78.78,78.85,78.65,78.77,346600.0,51.7408,51.7868,51.6555,51.7343,346600.0
2014-12-19 11:15:00,78.78,78.81,78.66,78.74,330500.0,51.7408,51.7605,51.662,51.7146,330500.0
2014-12-19 11:20:00,78.73,78.86,78.71,78.75,330200.0,51.708,51.7934,51.6949,51.7211,330200.0
2014-12-19 11:25:00,78.76,78.92,78.74,78.78,366400.0,51.7277,51.8328,51.7146,51.7408,366400.0
2014-12-19 11:30:00,78.78,78.82,78.67,78.77,383100.0,51.7408,51.7671,51.6686,51.7343,383100.0
2014-12-19 11:35:00,78.78,78.91,78.73,78.84,248700.0,51.7408,51.8262,51.708,51.7802,248700.0
2014-12-19 11:40:00,78.84,78.99,78.83,78.86,303000.0,51.7802,51.8788,51.7737,51.7934,303000.0
2014-12-19 11:45:00,78.87,78.92,78.79,78.86,280000.0,51.7999,51.8328,51.7474,51.7934,280000.0
2014-12-19 11:50:00,78.85,78.89,78.77,78.83,232700.0,51.7868,51.8131,51.7343,51.7737,232700.0
2014-12-19 11:55:00,78.84,78.91,78.81,78.87,149700.0,51.7802,51.8262,51.7605,51.7999,149700.0
2014-12-19 12:00:00,78.86,78.86,78.64,78.66,338000.0,51.7934,51.7934,51.6489,51.662,338000.0
2014-12-19 12:05:00,78.66,78.77,78.61,78.7,292600.0,51.662,51.7343,51.6292,51.6883,292600.0
2014-12-19 12:10:00,78.71,78.72,78.58,78.7,216800.0,51.6949,51.7014,51.6095,51.6883,216800.0
2014-12-19 12:15:00,78.71,78.87,78.67,78.79,227600.0,51.6949,51.7999,51.6686,51.7474,227600.0
2014-12-19 12:20:00,78.8,78.87,78.72,78.79,163900.0,51.754,51.7999,51.7014,51.7474,163900.0
2014-12-19 12:25:00,78.79,78.83,78.71,78.71,179300.0,51.7474,51.7737,51.6949,51.6949,179300.0
2014-12-19 12:30:00,78.72,78.82,78.65,78.72,277600.0,51.7014,51.7671,51.6555,51.7014,277600.0
2014-12-19 12:35:00,78.73,78.85,78.73,78.84,172100.0,51.708,51.7868,51.708,51.7802,172100.0
2014-12-19 12:40:00,78.84,78.88,78.74,78.87,245400.0,51.7802,51.8065,51.7146,51.7999,245400.0
2014-12-19 12:45:00,78.87,78.87,78.73,78.76,332400.0,51.7999,51.7999,51.708,51.7277,332400.0
2014-12-19 12:50:00,78.76,78.92,78.76,78.91,226700.0,51.7277,51.8328,51.7277,51.8262,226700.0
2014-12-19 12:55:00,78.91,79.04,78.9,78.94,210000.0,51.8262,51.9116,51.8196,51.8459,210000.0
2014-12-19 13:00:00,78.94,79.12,78.9,79.05,176200.0,51.8459,51.9641,51.8196,51.9182,176200.0
2014-12-19 13:05:00,79.04,79.16,79.01,79.03,188200.0,51.9116,51.9904,51.8919,51.905,188200.0
2014-12-19 13:10:00,79.02,79.09,78.98,79.03,747000.0,51.8985,51.9444,51.8722,51.905,747000.0
2014-12-19 13:15:00,79.04,79.18,78.97,79.13,352300.0,51.9116,52.0035,51.8656,51.9707,352300.0
2014-12-19 13:20:00,79.14,79.3,79.04,79.29,539400.0,51.9773,52.0824,51.9116,52.0758,539400.0
2014-12-19 13:25:00,79.28,79.34,79.19,79.3,329900.0,52.0692,52.1086,52.0101,52.0824,329900.0
2014-12-19 13:30:00,79.3,79.45,79.27,79.42,413000.0,52.0824,52.1809,52.0627,52.1612,413000.0
2014-12-19 13:35:00,79.42,79.45,79.36,79.38,290300.0,52.1612,52.1809,52.1218,52.1349,290300.0
2014-12-19 13:40:00,79.37,79.42,79.32,79.4,178900.0,52.1283,52.1612,52.0955,52.148,178900.0
2014-12-19 13:45:00,79.41,79.42,79.32,79.36,214100.0,52.1546,52.1612,52.0955,52.1218,214100.0
2014-12-19 13:50:00,79.36,79.43,79.31,79.4,208700.0,52.1218,52.1677,52.0889,52.148,208700.0
2014-12-19 13:55:00,79.4,79.47,79.38,79.44,236700.0,52.148,52.194,52.1349,52.1743,236700.0
2014-12-19 14:00:00,79.44,79.46,79.3,79.32,165000.0,52.1743,52.1874,52.0824,52.0955,165000.0
2014-12-19 14:05:00,79.32,79.49,79.31,79.47,276000.0,52.0955,52.2071,52.0889,52.194,276000.0
2014-12-19 14:10:00,79.47,79.53,79.35,79.36,353500.0,52.194,52.2334,52.1152,52.1218,353500.0
2014-12-19 14:15:00,79.36,79.51,79.32,79.48,283900.0,52.1218,52.2203,52.0955,52.2006,283900.0
2014-12-19 14:20:00,79.47,79.47,79.34,79.42,305100.0,52.194,52.194,52.1086,52.1612,305100.0
2014-12-19 14:25:00,79.41,79.48,79.29,79.45,415900.0,52.1546,52.2006,52.0758,52.1809,415900.0
2014-12-19 14:30:00,79.45,79.63,79.42,79.62,216800.0,52.1809,52.2991,52.1612,52.2925,216800.0
2014-12-19 14:35:00,79.62,79.65,79.59,79.65,203500.0,52.2925,52.3122,52.2728,52.3122,203500.0
2014-12-19 14:40:00,79.65,79.8,79.63,79.78,404100.0,52.3122,52.4107,52.2991,52.3976,404100.0
2014-12-19 14:45:00,79.79,79.87,79.78,79.85,422000.0,52.4042,52.4567,52.3976,52.4436,422000.0
2014-12-19 14:50:00,79.85,80.0,79.85,79.97,466400.0,52.4436,52.5421,52.4436,52.5224,466400.0
2014-12-19 14:55:00,79.97,80.06,79.96,80.02,638500.0,52.5224,52.5815,52.5158,52.5552,638500.0
2014-12-19 15:00:00,80.03,80.06,79.97,80.0,463200.0,52.5618,52.5815,52.5224,52.5421,463200.0
2014-12-19 15:05:00,79.99,80.01,79.91,80.0,665600.0,52.5355,52.5487,52.483,52.5421,665600.0
2014-12-19 15:10:00,79.99,80.03,79.73,80.02,650600.0,52.5355,52.5618,52.3648,52.5552,650600.0
2014-12-19 15:15:00,80.01,80.05,79.9,79.92,523700.0,52.5487,52.5749,52.4764,52.4896,523700.0
2014-12-19 15:20:00,79.93,80.0,79.89,79.9,458500.0,52.4961,52.5421,52.4699,52.4764,458500.0
2014-12-19 15:25:00,79.9,80.07,79.86,80.06,671800.0,52.4764,52.5881,52.4502,52.5815,671800.0
2014-12-19 15:30:00,80.06,80.28,80.03,80.25,873200.0,52.5815,52.726,52.5618,52.7063,873200.0
2014-12-19 15:35:00,80.24,80.28,80.15,80.18,748600.0,52.6997,52.726,52.6406,52.6603,748600.0
2014-12-19 15:40:00,80.18,80.28,80.16,80.23,912300.0,52.6603,52.726,52.6472,52.6932,912300.0
2014-12-19 15:45:00,80.23,80.36,80.19,80.34,1312100.0,52.6932,52.7785,52.6669,52.7654,1312100.0
2014-12-19 15:50:00,80.34,80.39,80.26,80.27,1809400.0,52.7654,52.7982,52.7129,52.7194,1809400.0
2014-12-19 15:55:00,80.27,80.67,80.27,80.58,3344200.0,52.7194,52.9821,52.7194,52.923,3344200.0
2014-12-22 09:30:00,80.05,80.17,79.45,79.59,822400.0,52.5749,52.6538,52.1809,52.2728,822400.0
2014-12-22 09:35:00,79.59,79.67,79.04,79.1,930800.0,52.2728,52.3254,51.9116,51.951,930800.0
2014-12-22 09:40:00,79.11,79.46,78.98,79.17,1275800.0,51.9576,52.1874,51.8722,51.997,1275800.0
2014-12-22 09:45:00,79.17,79.61,79.15,79.35,1103200.0,51.997,52.286,51.9838,52.1152,1103200.0
2014-12-22 09:50:00,79.35,79.43,79.21,79.23,719300.0,52.1152,52.1677,52.0232,52.0364,719300.0
2014-12-22 09:55:00,79.23,79.45,79.19,79.45,405400.0,52.0364,52.1809,52.0101,52.1809,405400.0
2014-12-22 10:00:00,79.46,79.57,79.22,79.31,489500.0,52.1874,52.2597,52.0298,52.0889,489500.0
2014-12-22 10:05:00,79.32,79.43,79.11,79.17,573300.0,52.0955,52.1677,51.9576,51.997,573300.0
2014-12-22 10:10:00,79.16,79.22,78.95,79.05,767700.0,51.9904,52.0298,51.8525,51.9182,767700.0
2014-12-22 10:15:00,79.05,79.36,78.92,79.17,1106500.0,51.9182,52.1218,51.8328,51.997,1106500.0
2014-12-22 10:20:00,79.16,79.38,79.07,79.24,511300.0,51.9904,52.1349,51.9313,52.043,511300.0
2014-12-22 10:25:00,79.24,79.26,79.04,79.1,517600.0,52.043,52.0561,51.9116,51.951,517600.0
2014-12-22 10:30:00,79.11,79.2,78.98,78.98,413100.0,51.9576,52.0167,51.8722,51.8722,413100.0
2014-12-22 10:35:00,78.99,79.14,78.97,79.07,386800.0,51.8788,51.9773,51.8656,51.9313,386800.0
2014-12-22 10:40:00,79.06,79.33,78.99,79.28,455500.0,51.9247,52.1021,51.8788,52.0692,455500.0
2014-12-22 10:45:00,79.28,79.42,79.28,79.38,466400.0,52.0692,52.1612,52.0692,52.1349,466400.0
2014-12-22 10:50:00,79.38,79.42,79.27,79.33,312600.0,52.1349,52.1612,52.0627,52.1021,312600.0
2014-12-22 10:55:00,79.32,79.47,79.24,79.45,331600.0,52.0955,52.194,52.043,52.1809,331600.0
2014-12-22 11:00:00,79.44,79.48,79.2,79.48,428500.0,52.1743,52.2006,52.0167,52.2006,428500.0
2014-12-22 11:05:00,79.48,79.5,79.3,79.38,359900.0,52.2006,52.2137,52.0824,52.1349,359900.0
2014-12-22 11:10:00,79.37,79.47,79.32,79.37,290900.0,52.1283,52.194,52.0955,52.1283,290900.0
2014-12-22 11:15:00,79.37,79.5,79.25,79.26,310300.0,52.1283,52.2137,52.0495,52.0561,310300.0
2014-12-22 11:20:00,79.26,79.35,79.19,79.3,392400.0,52.0561,52.1152,52.0101,52.0824,392400.0
2014-12-22 11:25:00,79.3,79.35,79.2,79.23,373400.0,52.0824,52.1152,52.0167,52.0364,373400.0
2014-12-22 11:30:00,79.22,79.34,79.17,79.23,552600.0,52.0298,52.1086,51.997,52.0364,552600.0
2014-12-22 11:35:00,79.22,79.22,79.06,79.07,237800.0,52.0298,52.0298,51.9247,51.9313,237800.0
2014-12-22 11:40:00,79.07,79.13,79.0,79.03,239100.0,51.9313,51.9707,51.8853,51.905,239100.0
2014-12-22 11:45:00,79.03,79.22,78.98,79.16,320500.0,51.905,52.0298,51.8722,51.9904,320500.0
2014-12-22 11:50:00,79.16,79.21,79.05,79.18,231600.0,51.9904,52.0232,51.9182,52.0035,231600.0
2014-12-22 11:55:00,79.18,79.3,79.14,79.23,228900.0,52.0035,52.0824,51.9773,52.0364,228900.0
2014-12-22 12:00:00,79.23,79.24,78.99,79.06,331100.0,52.0364,52.043,51.8788,51.9247,331100.0
2014-12-22 12:05:00,79.05,79.18,79.04,79.12,188400.0,51.9182,52.0035,51.9116,51.9641,188400.0
2014-12-22 12:10:00,79.11,79.25,79.05,79.21,312500.0,51.9576,52.0495,51.9182,52.0232,312500.0
2014-12-22 12:15:00,79.21,79.3,79.18,79.24,214400.0,52.0232,52.0824,52.0035,52.043,214400.0
2014-12-22 12:20:00,79.25,79.35,79.22,79.25,219100.0,52.0495,52.1152,52.0298,52.0495,219100.0
2014-12-22 12:25:00,79.25,79.3,79.19,79.23,254500.0,52.0495,52.0824,52.0101,52.0364,254500.0
2014-12-22 12:30:00,79.23,79.25,79.12,79.18,274800.0,52.0364,52.0495,51.9641,52.0035,274800.0
2014-12-22 12:35:00,79.18,79.24,79.12,79.2,267700.0,52.0035,52.043,51.9641,52.0167,267700.0
2014-12-22 12:40:00,79.2,79.24,79.1,79.19,187400.0,52.0167,52.043,51.951,52.0101,187400.0
2014-12-22 12:45:00,79.2,79.28,79.09,79.11,267100.0,52.0167,52.0692,51.9444,51.9576,267100.0
2014-12-22 12:50:00,79.11,79.29,79.11,79.21,192500.0,51.9576,52.0758,51.9576,52.0232,192500.0
2014-12-22 12:55:00,79.21,79.31,79.12,79.13,371200.0,52.0232,52.0889,51.9641,51.9707,371200.0
2014-12-22 13:00:00,79.13,79.35,79.12,79.31,278400.0,51.9707,52.1152,51.9641,52.0889,278400.0
2014-12-22 13:05:00,79.32,79.37,79.25,79.31,216900.0,52.0955,52.1283,52.0495,52.0889,216900.0
2014-12-22 13:10:00,79.31,79.36,79.23,79.33,407300.0,52.0889,52.1218,52.0364,52.1021,407300.0
2014-12-22 13:15:00,79.33,79.44,79.28,79.36,207900.0,52.1021,52.1743,52.0692,52.1218,207900.0
2014-12-22 13:20:00,79.36,79.42,79.28,79.34,228500.0,52.1218,52.1612,52.0692,52.1086,228500.0
2014-12-22 13:25:00,79.33,79.4,79.19,79.25,326000.0,52.1021,52.148,52.0101,52.0495,326000.0
2014-12-22 13:30:00,79.24,79.25,79.15,79.21,247800.0,52.043,52.0495,51.9838,52.0232,247800.0
2014-12-22 13:35:00,79.21,79.22,79.14,79.2,162700.0,52.0232,52.0298,51.9773,52.0167,162700.0
2014-12-22 13:40:00,79.19,79.27,79.13,79.27,176600.0,52.0101,52.0627,51.9707,52.0627,176600.0
2014-12-22 13:45:00,79.26,79.41,79.25,79.4,193500.0,52.0561,52.1546,52.0495,52.148,193500.0
2014-12-22 13:50:00,79.4,79.51,79.39,79.44,287000.0,52.148,52.2203,52.1415,52.1743,287000.0
2014-12-22 13:55:00,79.43,79.66,79.37,79.66,319200.0,52.1677,52.3188,52.1283,52.3188,319200.0
2014-12-22 14:00:00,79.67,79.78,79.61,79.76,298000.0,52.3254,52.3976,52.286,52.3845,298000.0
2014-12-22 14:05:00,79.77,79.92,79.75,79.87,239100.0,52.391,52.4896,52.3779,52.4567,239100.0
2014-12-22 14:10:00,79.88,79.97,79.81,79.96,359900.0,52.4633,52.5224,52.4173,52.5158,359900.0
2014-12-22 14:15:00,79.97,80.0,79.79,79.79,306700.0,52.5224,52.5421,52.4042,52.4042,306700.0
2014-12-22 14:20:00,79.8,79.86,79.67,79.69,389600.0,52.4107,52.4502,52.3254,52.3385,389600.0
2014-12-22 14:25:00,79.68,79.81,79.66,79.79,385200.0,52.3319,52.4173,52.3188,52.4042,385200.0
2014-12-22 14:30:00,79.79,79.84,79.59,79.63,270200.0,52.4042,52.437,52.2728,52.2991,270200.0
2014-12-22 14:35:00,79.64,79.64,79.48,79.54,513000.0,52.3057,52.3057,52.2006,52.24,513000.0
2014-12-22 14:40:00,79.54,79.65,79.53,79.65,147200.0,52.24,52.3122,52.2334,52.3122,147200.0
2014-12-22 14:45:00,79.65,79.76,79.63,79.76,267500.0,52.3122,52.3845,52.2991,52.3845,267500.0
2014-12-22 14:50:00,79.76,79.77,79.7,79.77,223500.0,52.3845,52.391,52.3451,52.391,223500.0
2014-12-22 14:55:00,79.77,79.8,79.71,79.76,263400.0,52.391,52.4107,52.3516,52.3845,263400.0
2014-12-22 15:00:00,79.75,79.82,79.75,79.8,322700.0,52.3779,52.4239,52.3779,52.4107,322700.0
2014-12-22 15:05:00,79.8,79.87,79.76,79.77,372500.0,52.4107,52.4567,52.3845,52.391,372500.0
2014-12-22 15:10:00,79.78,79.81,79.71,79.71,207200.0,52.3976,52.4173,52.3516,52.3516,207200.0
2014-12-22 15:15:00,79.71,79.84,79.68,79.82,323300.0,52.3516,52.437,52.3319,52.4239,323300.0
2014-12-22 15:20:00,79.83,79.9,79.82,79.86,272700.0,52.4305,52.4764,52.4239,52.4502,272700.0
2014-12-22 15:25:00,79.86,79.87,79.75,79.77,535200.0,52.4502,52.4567,52.3779,52.391,535200.0
2014-12-22 15:30:00,79.78,79.86,79.72,79.76,606300.0,52.3976,52.4502,52.3582,52.3845,606300.0
2014-12-22 15:35:00,79.77,79.84,79.75,79.76,321300.0,52.391,52.437,52.3779,52.3845,321300.0
2014-12-22 15:40:00,79.77,79.79,79.65,79.67,317400.0,52.391,52.4042,52.3122,52.3254,317400.0
2014-12-22 15:45:00,79.68,79.83,79.64,79.8,599700.0,52.3319,52.4305,52.3057,52.4107,599700.0
2014-12-22 15:50:00,79.79,79.81,79.65,79.74,497900.0,52.4042,52.4173,52.3122,52.3713,497900.0
2014-12-22 15:55:00,79.74,79.78,79.67,79.77,815000.0,52.3713,52.3976,52.3254,52.391,815000.0
2014-12-23 09:30:00,80.33,80.4,80.02,80.02,882600.0,52.7588,52.8048,52.5552,52.5552,882600.0
2014-12-23 09:35:00,80.02,80.52,80.02,80.5,653100.0,52.5552,52.8836,52.5552,52.8705,653100.0
2014-12-23 09:40:00,80.5,80.64,80.3,80.36,898600.0,52.8705,52.9624,52.7391,52.7785,898600.0
2014-12-23 09:45:00,80.37,80.45,79.83,79.94,837100.0,52.7851,52.8377,52.4305,52.5027,837100.0
2014-12-23 09:50:00,79.94,80.14,79.76,80.04,747600.0,52.5027,52.6341,52.3845,52.5684,747600.0
2014-12-23 09:55:00,80.06,80.19,79.99,79.99,251000.0,52.5815,52.6669,52.5355,52.5355,251000.0
2014-12-23 10:00:00,80.0,80.26,79.98,80.23,506200.0,52.5421,52.7129,52.529,52.6932,506200.0
2014-12-23 10:05:00,80.23,80.35,80.16,80.25,451800.0,52.6932,52.772,52.6472,52.7063,451800.0
2014-12-23 10:10:00,80.24,80.37,80.21,80.22,644700.0,52.6997,52.7851,52.68,52.6866,644700.0
2014-12-23 10:15:00,80.22,80.25,80.09,80.25,421300.0,52.6866,52.7063,52.6012,52.7063,421300.0
2014-12-23 10:20:00,80.25,80.34,80.14,80.23,404300.0,52.7063,52.7654,52.6341,52.6932,404300.0
2014-12-23 10:25:00,80.23,80.41,80.22,80.31,370900.0,52.6932,52.8114,52.6866,52.7457,370900.0
2014-12-23 10:30:00,80.31,80.48,80.17,80.38,486700.0,52.7457,52.8574,52.6538,52.7917,486700.0
2014-12-23 10:35:00,80.38,80.6,80.38,80.39,530700.0,52.7917,52.9362,52.7917,52.7982,530700.0
2014-12-23 10:40:00,80.41,80.54,80.37,80.48,344600.0,52.8114,52.8968,52.7851,52.8574,344600.0
2014-12-23 10:45:00,80.48,80.54,80.3,80.31,339400.0,52.8574,52.8968,52.7391,52.7457,339400.0
2014-12-23 10:50:00,80.32,80.39,80.19,80.35,278600.0,52.7523,52.7982,52.6669,52.772,278600.0
2014-12-23 10:55:00,80.34,80.43,80.17,80.39,452000.0,52.7654,52.8245,52.6538,52.7982,452000.0
2014-12-23 11:00:00,80.37,80.42,80.26,80.28,329200.0,52.7851,52.8179,52.7129,52.726,329200.0
2014-12-23 11:05:00,80.29,80.31,80.06,80.11,234100.0,52.7326,52.7457,52.5815,52.6143,234100.0
2014-12-23 11:10:00,80.11,80.2,80.06,80.07,219300.0,52.6143,52.6735,52.5815,52.5881,219300.0
2014-12-23 11:15:00,80.06,80.26,80.01,80.26,446000.0,52.5815,52.7129,52.5487,52.7129,446000.0
2014-12-23 11:20:00,80.27,80.46,80.25,80.41,402600.0,52.7194,52.8442,52.7063,52.8114,402600.0
2014-12-23 11:25:00,80.41,80.47,80.37,80.41,500700.0,52.8114,52.8508,52.7851,52.8114,500700.0
2014-12-23 11:30:00,80.41,80.47,80.33,80.33,277400.0,52.8114,52.8508,52.7588,52.7588,277400.0
2014-12-23 11:35:00,80.33,80.36,80.25,80.36,200100.0,52.7588,52.7785,52.7063,52.7785,200100.0
2014-12-23 11:40:00,80.36,80.37,80.28,80.31,183700.0,52.7785,52.7851,52.726,52.7457,183700.0
2014-12-23 11:45:00,80.32,80.34,80.18,80.29,135600.0,52.7523,52.7654,52.6603,52.7326,135600.0
2014-12-23 11:50:00,80.3,80.31,80.21,80.22,114100.0,52.7391,52.7457,52.68,52.6866,114100.0
2014-12-23 11:55:00,80.2,80.27,80.14,80.2,203400.0,52.6735,52.7194,52.6341,52.6735,203400.0
2014-12-23 12:00:00,80.21,80.41,80.21,80.39,288000.0,52.68,52.8114,52.68,52.7982,288000.0
2014-12-23 12:05:00,80.37,80.41,80.28,80.32,139800.0,52.7851,52.8114,52.726,52.7523,139800.0
2014-12-23 12:10:00,80.33,80.34,80.25,80.31,128700.0,52.7588,52.7654,52.7063,52.7457,128700.0
2014-12-23 12:15:00,80.3,80.43,80.26,80.42,288200.0,52.7391,52.8245,52.7129,52.8179,288200.0
2014-12-23 12:20:00,80.43,80.56,80.4,80.53,252200.0,52.8245,52.9099,52.8048,52.8902,252200.0
2014-12-23 12:25:00,80.53,80.53,80.36,80.38,223500.0,52.8902,52.8902,52.7785,52.7917,223500.0
2014-12-23 12:30:00,80.37,80.41,80.27,80.35,267100.0,52.7851,52.8114,52.7194,52.772,267100.0
2014-12-23 12:35:00,80.34,80.54,80.3,80.53,341400.0,52.7654,52.8968,52.7391,52.8902,341400.0
2014-12-23 12:40:00,80.53,80.6,80.41,80.42,197800.0,52.8902,52.9362,52.8114,52.8179,197800.0
2014-12-23 12:45:00,80.42,80.46,80.37,80.45,268900.0,52.8179,52.8442,52.7851,52.8377,268900.0
2014-12-23 12:50:00,80.45,80.47,80.4,80.43,214700.0,52.8377,52.8508,52.8048,52.8245,214700.0
2014-12-23 12:55:00,80.43,80.46,80.39,80.42,111300.0,52.8245,52.8442,52.7982,52.8179,111300.0
2014-12-23 13:00:00,80.42,80.48,80.35,80.47,94700.0,52.8179,52.8574,52.772,52.8508,94700.0
2014-12-23 13:05:00,80.47,80.52,80.37,80.4,173100.0,52.8508,52.8836,52.7851,52.8048,173100.0
2014-12-23 13:10:00,80.4,80.48,80.38,80.45,77000.0,52.8048,52.8574,52.7917,52.8377,77000.0
2014-12-23 13:15:00,80.46,80.59,80.42,80.54,206300.0,52.8442,52.9296,52.8179,52.8968,206300.0
2014-12-23 13:20:00,80.55,80.57,80.43,80.54,133500.0,52.9033,52.9165,52.8245,52.8968,133500.0
2014-12-23 13:25:00,80.54,80.56,80.45,80.5,106500.0,52.8968,52.9099,52.8377,52.8705,106500.0
2014-12-23 13:30:00,80.49,80.5,80.22,80.24,177500.0,52.8639,52.8705,52.6866,52.6997,177500.0
2014-12-23 13:35:00,80.23,80.27,80.19,80.22,192800.0,52.6932,52.7194,52.6669,52.6866,192800.0
2014-12-23 13:40:00,80.22,80.28,80.19,80.23,132700.0,52.6866,52.726,52.6669,52.6932,132700.0
2014-12-23 13:45:00,80.23,80.3,80.23,80.27,75600.0,52.6932,52.7391,52.6932,52.7194,75600.0
2014-12-23 13:50:00,80.27,80.36,80.26,80.31,169000.0,52.7194,52.7785,52.7129,52.7457,169000.0
2014-12-23 13:55:00,80.31,80.34,80.22,80.23,176300.0,52.7457,52.7654,52.6866,52.6932,176300.0
2014-12-23 14:00:00,80.22,80.33,80.21,80.3,156500.0,52.6866,52.7588,52.68,52.7391,156500.0
2014-12-23 14:05:00,80.3,80.42,80.3,80.38,148300.0,52.7391,52.8179,52.7391,52.7917,148300.0
2014-12-23 14:10:00,80.37,80.5,80.34,80.49,297100.0,52.7851,52.8705,52.7654,52.8639,297100.0
2014-12-23 14:15:00,80.5,80.59,80.49,80.58,352200.0,52.8705,52.9296,52.8639,52.923,352200.0
2014-12-23 14:20:00,80.58,80.61,80.52,80.58,174400.0,52.923,52.9427,52.8836,52.923,174400.0
2014-12-23 14:25:00,80.58,80.6,80.48,80.55,263500.0,52.923,52.9362,52.8574,52.9033,263500.0
2014-12-23 14:30:00,80.54,80.69,80.52,80.69,276700.0,52.8968,52.9953,52.8836,52.9953,276700.0
2014-12-23 14:35:00,80.69,80.78,80.66,80.78,233600.0,52.9953,53.0544,52.9756,53.0544,233600.0
2014-12-23 14:40:00,80.78,80.93,80.78,80.9,200500.0,53.0544,53.1529,53.0544,53.1332,200500.0
2014-12-23 14:45:00,80.9,80.99,80.88,80.97,538400.0,53.1332,53.1923,53.1201,53.1792,538400.0
2014-12-23 14:50:00,80.96,80.96,80.79,80.8,217800.0,53.1726,53.1726,53.061,53.0675,217800.0
2014-12-23 14:55:00,80.79,80.82,80.7,80.75,190300.0,53.061,53.0807,53.0018,53.0347,190300.0
2014-12-23 15:00:00,80.75,80.78,80.67,80.68,232100.0,53.0347,53.0544,52.9821,52.9887,232100.0
2014-12-23 15:05:00,80.69,80.85,80.66,80.84,127200.0,52.9953,53.1004,52.9756,53.0938,127200.0
2014-12-23 15:10:00,80.83,80.89,80.82,80.85,152000.0,53.0872,53.1266,53.0807,53.1004,152000.0
2014-12-23 15:15:00,80.85,80.9,80.81,80.9,156900.0,53.1004,53.1332,53.0741,53.1332,156900.0
2014-12-23 15:20:00,80.9,80.9,80.76,80.78,244700.0,53.1332,53.1332,53.0413,53.0544,244700.0
2014-12-23 15:25:00,80.79,80.79,80.71,80.72,316900.0,53.061,53.061,53.0084,53.015,316900.0
2014-12-23 15:30:00,80.72,80.75,80.66,80.74,350000.0,53.015,53.0347,52.9756,53.0281,350000.0
2014-12-23 15:35:00,80.74,80.78,80.7,80.72,300200.0,53.0281,53.0544,53.0018,53.015,300200.0
2014-12-23 15:40:00,80.73,80.8,80.71,80.76,558800.0,53.0215,53.0675,53.0084,53.0413,558800.0
2014-12-23 15:45:00,80.76,80.85,80.76,80.82,347800.0,53.0413,53.1004,53.0413,53.0807,347800.0
2014-12-23 15:50:00,80.81,80.82,80.76,80.8,481100.0,53.0741,53.0807,53.0413,53.0675,481100.0
2014-12-23 15:55:00,80.8,80.82,80.71,80.73,766300.0,53.0675,53.0807,53.0084,53.0215,766300.0
2014-12-24 09:30:00,80.23,80.44,80.01,80.42,327500.0,52.6932,52.8311,52.5487,52.8179,327500.0
2014-12-24 09:35:00,80.38,80.42,79.92,79.94,545500.0,52.7917,52.8179,52.4896,52.5027,545500.0
2014-12-24 09:40:00,79.94,79.96,79.52,79.53,652000.0,52.5027,52.5158,52.2268,52.2334,652000.0
2014-12-24 09:45:00,79.52,79.62,79.33,79.5,1052700.0,52.2268,52.2925,52.1021,52.2137,1052700.0
2014-12-24 09:50:00,79.5,79.95,79.5,79.76,854800.0,52.2137,52.5093,52.2137,52.3845,854800.0
2014-12-24 09:55:00,79.76,79.79,79.48,79.57,424500.0,52.3845,52.4042,52.2006,52.2597,424500.0
2014-12-24 10:00:00,79.57,80.0,79.52,79.95,495800.0,52.2597,52.5421,52.2268,52.5093,495800.0
2014-12-24 10:05:00,79.94,80.14,79.94,80.05,465000.0,52.5027,52.6341,52.5027,52.5749,465000.0
2014-12-24 10:10:00,80.04,80.12,79.73,79.73,306200.0,52.5684,52.6209,52.3648,52.3648,306200.0
2014-12-24 10:15:00,79.73,79.77,79.5,79.51,287900.0,52.3648,52.391,52.2137,52.2203,287900.0
2014-12-24 10:20:00,79.5,79.61,79.5,79.54,416600.0,52.2137,52.286,52.2137,52.24,416600.0
2014-12-24 10:25:00,79.53,79.61,79.5,79.56,280600.0,52.2334,52.286,52.2137,52.2531,280600.0
2014-12-24 10:30:00,79.54,79.55,79.2,79.28,590100.0,52.24,52.2466,52.0167,52.0692,590100.0
2014-12-24 10:35:00,79.28,79.63,79.22,79.62,430700.0,52.0692,52.2991,52.0298,52.2925,430700.0
2014-12-24 10:40:00,79.62,79.64,79.52,79.57,281400.0,52.2925,52.3057,52.2268,52.2597,281400.0
2014-12-24 10:45:00,79.57,79.57,79.4,79.42,322800.0,52.2597,52.2597,52.148,52.1612,322800.0
2014-12-24 10:50:00,79.42,79.62,79.41,79.61,269200.0,52.1612,52.2925,52.1546,52.286,269200.0
2014-12-24 10:55:00,79.6,79.6,79.48,79.59,224200.0,52.2794,52.2794,52.2006,52.2728,224200.0
2014-12-24 11:00:00,79.6,79.86,79.6,79.86,277300.0,52.2794,52.4502,52.2794,52.4502,277300.0
2014-12-24 11:05:00,79.86,80.05,79.85,79.88,239400.0,52.4502,52.5749,52.4436,52.4633,239400.0
2014-12-24 11:10:00,79.88,80.0,79.81,79.86,204800.0,52.4633,52.5421,52.4173,52.4502,204800.0
2014-12-24 11:15:00,79.84,79.9,79.71,79.8,277400.0,52.437,52.4764,52.3516,52.4107,277400.0
2014-12-24 11:20:00,79.8,80.0,79.72,79.98,264300.0,52.4107,52.5421,52.3582,52.529,264300.0
2014-12-24 11:25:00,79.99,80.07,79.87,79.87,237100.0,52.5355,52.5881,52.4567,52.4567,237100.0
2014-12-24 11:30:00,79.88,79.94,79.81,79.91,204300.0,52.4633,52.5027,52.4173,52.483,204300.0
2014-12-24 11:35:00,79.91,80.02,79.9,80.01,201400.0,52.483,52.5552,52.4764,52.5487,201400.0
2014-12-24 11:40:00,80.0,80.02,79.9,80.0,168200.0,52.5421,52.5552,52.4764,52.5421,168200.0
2014-12-24 11:45:00,80.0,80.03,79.92,80.0,94400.0,52.5421,52.5618,52.4896,52.5421,94400.0
2014-12-24 11:50:00,80.01,80.08,79.84,80.05,137000.0,52.5487,52.5946,52.437,52.5749,137000.0
2014-12-24 11:55:00,80.05,80.11,79.99,80.0,71200.0,52.5749,52.6143,52.5355,52.5421,71200.0
2014-12-24 12:00:00,79.99,80.03,79.89,80.02,120900.0,52.5355,52.5618,52.4699,52.5552,120900.0
2014-12-24 12:05:00,80.01,80.1,79.96,80.03,128300.0,52.5487,52.6078,52.5158,52.5618,128300.0
2014-12-24 12:10:00,80.03,80.08,79.91,79.93,107900.0,52.5618,52.5946,52.483,52.4961,107900.0
2014-12-24 12:15:00,79.94,80.13,79.92,80.02,267300.0,52.5027,52.6275,52.4896,52.5552,267300.0
2014-12-24 12:20:00,80.03,80.15,80.0,80.15,106800.0,52.5618,52.6406,52.5421,52.6406,106800.0
2014-12-24 12:25:00,80.15,80.22,80.13,80.2,149700.0,52.6406,52.6866,52.6275,52.6735,149700.0
2014-12-24 12:30:00,80.19,80.32,80.17,80.21,184100.0,52.6669,52.7523,52.6538,52.68,184100.0
2014-12-24 12:35:00,80.21,80.36,80.16,80.27,176700.0,52.68,52.7785,52.6472,52.7194,176700.0
2014-12-24 12:40:00,80.26,80.3,80.23,80.24,181100.0,52.7129,52.7391,52.6932,52.6997,181100.0
2014-12-24 12:45:00,80.24,80.33,80.2,80.32,170500.0,52.6997,52.7588,52.6735,52.7523,170500.0
2014-12-24 12:50:00,80.32,80.34,80.23,80.25,395900.0,52.7523,52.7654,52.6932,52.7063,395900.0
2014-12-24 12:55:00,80.26,80.29,80.06,80.1,284600.0,52.7129,52.7326,52.5815,52.6078,284600.0
2014-12-26 09:30:00,80.49,80.81,80.44,80.74,359100.0,52.8639,53.0741,52.8311,53.0281,359100.0
2014-12-26 09:35:00,80.69,80.71,80.33,80.36,311900.0,52.9953,53.0084,52.7588,52.7785,311900.0
2014-12-26 09:40:00,80.36,80.45,80.26,80.39,465900.0,52.7785,52.8377,52.7129,52.7982,465900.0
2014-12-26 09:45:00,80.39,80.49,80.36,80.41,388400.0,52.7982,52.8639,52.7785,52.8114,388400.0
2014-12-26 09:50:00,80.43,80.44,80.03,80.22,477000.0,52.8245,52.8311,52.5618,52.6866,477000.0
2014-12-26 09:55:00,80.22,80.41,80.2,80.38,257500.0,52.6866,52.8114,52.6735,52.7917,257500.0
2014-12-26 10:00:00,80.38,80.42,80.14,80.16,281100.0,52.7917,52.8179,52.6341,52.6472,281100.0
2014-12-26 10:05:00,80.17,80.27,80.07,80.27,207900.0,52.6538,52.7194,52.5881,52.7194,207900.0
2014-12-26 10:10:00,80.27,80.59,80.23,80.43,304700.0,52.7194,52.9296,52.6932,52.8245,304700.0
2014-12-26 10:15:00,80.42,80.58,80.36,80.48,336300.0,52.8179,52.923,52.7785,52.8574,336300.0
2014-12-26 10:20:00,80.48,80.66,80.48,80.5,296300.0,52.8574,52.9756,52.8574,52.8705,296300.0
2014-12-26 10:25:00,80.48,80.64,80.45,80.58,268200.0,52.8574,52.9624,52.8377,52.923,268200.0
2014-12-26 10:30:00,80.59,80.72,80.58,80.59,194700.0,52.9296,53.015,52.923,52.9296,194700.0
2014-12-26 10:35:00,80.58,80.6,80.49,80.5,154500.0,52.923,52.9362,52.8639,52.8705,154500.0
2014-12-26 10:40:00,80.51,80.59,80.4,80.55,228100.0,52.8771,52.9296,52.8048,52.9033,228100.0
2014-12-26 10:45:00,80.55,80.67,80.52,80.59,135000.0,52.9033,52.9821,52.8836,52.9296,135000.0
2014-12-26 10:50:00,80.61,80.67,80.36,80.38,112800.0,52.9427,52.9821,52.7785,52.7917,112800.0
2014-12-26 10:55:00,80.37,80.43,80.25,80.32,121200.0,52.7851,52.8245,52.7063,52.7523,121200.0
2014-12-26 11:00:00,80.31,80.36,80.25,80.29,127900.0,52.7457,52.7785,52.7063,52.7326,127900.0
2014-12-26 11:05:00,80.29,80.53,80.28,80.45,113900.0,52.7326,52.8902,52.726,52.8377,113900.0
2014-12-26 11:10:00,80.45,80.61,80.43,80.58,105300.0,52.8377,52.9427,52.8245,52.923,105300.0
2014-12-26 11:15:00,80.58,80.76,80.58,80.74,191900.0,52.923,53.0413,52.923,53.0281,191900.0
2014-12-26 11:20:00,80.74,80.78,80.62,80.66,176200.0,53.0281,53.0544,52.9493,52.9756,176200.0
2014-12-26 11:25:00,80.66,80.67,80.57,80.61,159400.0,52.9756,52.9821,52.9165,52.9427,159400.0
2014-12-26 11:30:00,80.61,80.67,80.44,80.48,288800.0,52.9427,52.9821,52.8311,52.8574,288800.0
2014-12-26 11:35:00,80.48,80.52,80.35,80.39,184000.0,52.8574,52.8836,52.772,52.7982,184000.0
2014-12-26 11:40:00,80.39,80.42,80.32,80.42,94800.0,52.7982,52.8179,52.7523,52.8179,94800.0
2014-12-26 11:45:00,80.43,80.52,80.41,80.5,83300.0,52.8245,52.8836,52.8114,52.8705,83300.0
2014-12-26 11:50:00,80.5,80.53,80.41,80.48,140300.0,52.8705,52.8902,52.8114,52.8574,140300.0
2014-12-26 11:55:00,80.5,80.59,80.45,80.58,110600.0,52.8705,52.9296,52.8377,52.923,110600.0
2014-12-26 12:00:00,80.57,80.58,80.35,80.35,131000.0,52.9165,52.923,52.772,52.772,131000.0
2014-12-26 12:05:00,80.34,80.35,80.2,80.23,118500.0,52.7654,52.772,52.6735,52.6932,118500.0
2014-12-26 12:10:00,80.23,80.24,80.07,80.2,192300.0,52.6932,52.6997,52.5881,52.6735,192300.0
2014-12-26 12:15:00,80.2,80.26,80.13,80.24,89700.0,52.6735,52.7129,52.6275,52.6997,89700.0
2014-12-26 12:20:00,80.24,80.26,80.18,80.22,101200.0,52.6997,52.7129,52.6603,52.6866,101200.0
2014-12-26 12:25:00,80.22,80.28,80.18,80.21,117000.0,52.6866,52.726,52.6603,52.68,117000.0
2014-12-26 12:30:00,80.21,80.25,80.1,80.24,153200.0,52.68,52.7063,52.6078,52.6997,153200.0
2014-12-26 12:35:00,80.25,80.36,80.18,80.33,134300.0,52.7063,52.7785,52.6603,52.7588,134300.0
2014-12-26 12:40:00,80.34,80.35,80.22,80.33,142200.0,52.7654,52.772,52.6866,52.7588,142200.0
2014-12-26 12:45:00,80.32,80.32,80.21,80.29,94400.0,52.7523,52.7523,52.68,52.7326,94400.0
2014-12-26 12:50:00,80.28,80.37,80.25,80.31,86000.0,52.726,52.7851,52.7063,52.7457,86000.0
2014-12-26 12:55:00,80.32,80.37,80.26,80.31,68600.0,52.7523,52.7851,52.7129,52.7457,68600.0
2014-12-26 13:00:00,80.3,80.33,80.16,80.16,72700.0,52.7391,52.7588,52.6472,52.6472,72700.0
2014-12-26 13:05:00,80.17,80.2,80.07,80.12,122900.0,52.6538,52.6735,52.5881,52.6209,122900.0
2014-12-26 13:10:00,80.12,80.19,80.1,80.19,68000.0,52.6209,52.6669,52.6078,52.6669,68000.0
2014-12-26 13:15:00,80.18,80.19,80.05,80.08,103400.0,52.6603,52.6669,52.5749,52.5946,103400.0
2014-12-26 13:20:00,80.07,80.23,80.06,80.19,97900.0,52.5881,52.6932,52.5815,52.6669,97900.0
2014-12-26 13:25:00,80.19,80.21,80.11,80.11,58800.0,52.6669,52.68,52.6143,52.6143,58800.0
2014-12-26 13:30:00,80.11,80.12,79.98,80.02,149200.0,52.6143,52.6209,52.529,52.5552,149200.0
2014-12-26 13:35:00,80.02,80.02,79.95,79.97,126500.0,52.5552,52.5552,52.5093,52.5224,126500.0
2014-12-26 13:40:00,79.98,80.01,79.84,79.85,105700.0,52.529,52.5487,52.437,52.4436,105700.0
2014-12-26 13:45:00,79.85,79.92,79.83,79.91,137700.0,52.4436,52.4896,52.4305,52.483,137700.0
2014-12-26 13:50:00,79.91,80.0,79.88,80.0,60400.0,52.483,52.5421,52.4633,52.5421,60400.0
2014-12-26 13:55:00,80.01,80.01,79.91,79.94,87400.0,52.5487,52.5487,52.483,52.5027,87400.0
2014-12-26 14:00:00,79.95,79.97,79.87,79.94,97000.0,52.5093,52.5224,52.4567,52.5027,97000.0
2014-12-26 14:05:00,79.93,79.96,79.88,79.9,113800.0,52.4961,52.5158,52.4633,52.4764,113800.0
2014-12-26 14:10:00,79.89,79.9,79.76,79.8,389900.0,52.4699,52.4764,52.3845,52.4107,389900.0
2014-12-26 14:15:00,79.8,79.84,79.76,79.78,259400.0,52.4107,52.437,52.3845,52.3976,259400.0
2014-12-26 14:20:00,79.78,79.86,79.77,79.83,126800.0,52.3976,52.4502,52.391,52.4305,126800.0
2014-12-26 14:25:00,79.83,79.86,79.78,79.84,129100.0,52.4305,52.4502,52.3976,52.437,129100.0
2014-12-26 14:30:00,79.83,80.07,79.83,80.07,108600.0,52.4305,52.5881,52.4305,52.5881,108600.0
2014-12-26 14:35:00,80.08,80.28,80.08,80.2,273000.0,52.5946,52.726,52.5946,52.6735,273000.0
2014-12-26 14:40:00,80.2,80.23,80.12,80.16,92200.0,52.6735,52.6932,52.6209,52.6472,92200.0
2014-12-26 14:45:00,80.16,80.22,80.09,80.19,116500.0,52.6472,52.6866,52.6012,52.6669,116500.0
2014-12-26 14:50:00,80.18,80.24,80.13,80.16,100900.0,52.6603,52.6997,52.6275,52.6472,100900.0
2014-12-26 14:55:00,80.15,80.22,80.12,80.22,76300.0,52.6406,52.6866,52.6209,52.6866,76300.0
2014-12-26 15:00:00,80.21,80.24,80.14,80.2,102700.0,52.68,52.6997,52.6341,52.6735,102700.0
2014-12-26 15:05:00,80.2,80.25,80.17,80.24,190100.0,52.6735,52.7063,52.6538,52.6997,190100.0
2014-12-26 15:10:00,80.24,80.27,80.21,80.23,116100.0,52.6997,52.7194,52.68,52.6932,116100.0
2014-12-26 15:15:00,80.22,80.24,80.2,80.22,85100.0,52.6866,52.6997,52.6735,52.6866,85100.0
2014-12-26 15:20:00,80.22,80.23,80.18,80.2,58700.0,52.6866,52.6932,52.6603,52.6735,58700.0
2014-12-26 15:25:00,80.2,80.22,80.14,80.16,116900.0,52.6735,52.6866,52.6341,52.6472,116900.0
2014-12-26 15:30:00,80.15,80.17,80.07,80.1,138600.0,52.6406,52.6538,52.5881,52.6078,138600.0
2014-12-26 15:35:00,80.1,80.14,80.09,80.1,136800.0,52.6078,52.6341,52.6012,52.6078,136800.0
2014-12-26 15:40:00,80.1,80.15,80.09,80.12,247200.0,52.6078,52.6406,52.6012,52.6209,247200.0
2014-12-26 15:45:00,80.11,80.21,80.11,80.18,270800.0,52.6143,52.68,52.6143,52.6603,270800.0
2014-12-26 15:50:00,80.18,80.23,80.14,80.15,267300.0,52.6603,52.6932,52.6341,52.6406,267300.0
2014-12-26 15:55:00,80.16,80.16,80.06,80.1,343400.0,52.6472,52.6472,52.5815,52.6078,343400.0
2014-12-29 09:30:00,80.29,80.94,80.28,80.67,428200.0,52.7326,53.1595,52.726,52.9821,428200.0
2014-12-29 09:35:00,80.64,80.73,80.2,80.58,425300.0,52.9624,53.0215,52.6735,52.923,425300.0
2014-12-29 09:40:00,80.58,80.71,80.3,80.53,689400.0,52.923,53.0084,52.7391,52.8902,689400.0
2014-12-29 09:45:00,80.54,80.71,80.41,80.56,511000.0,52.8968,53.0084,52.8114,52.9099,511000.0
2014-12-29 09:50:00,80.57,80.71,80.49,80.67,342200.0,52.9165,53.0084,52.8639,52.9821,342200.0
2014-12-29 09:55:00,80.67,80.91,80.66,80.82,546400.0,52.9821,53.1398,52.9756,53.0807,546400.0
2014-12-29 10:00:00,80.83,80.96,80.74,80.95,426400.0,53.0872,53.1726,53.0281,53.166,426400.0
2014-12-29 10:05:00,80.96,81.0,80.79,80.85,390000.0,53.1726,53.1989,53.061,53.1004,390000.0
2014-12-29 10:10:00,80.86,80.93,80.68,80.71,263800.0,53.1069,53.1529,52.9887,53.0084,263800.0
2014-12-29 10:15:00,80.71,80.81,80.6,80.79,247500.0,53.0084,53.0741,52.9362,53.061,247500.0
2014-12-29 10:20:00,80.79,80.84,80.74,80.8,145400.0,53.061,53.0938,53.0281,53.0675,145400.0
2014-12-29 10:25:00,80.81,80.93,80.77,80.85,247700.0,53.0741,53.1529,53.0478,53.1004,247700.0
2014-12-29 10:30:00,80.86,80.92,80.77,80.88,198500.0,53.1069,53.1463,53.0478,53.1201,198500.0
2014-12-29 10:35:00,80.88,81.0,80.82,80.84,225400.0,53.1201,53.1989,53.0807,53.0938,225400.0
2014-12-29 10:40:00,80.83,80.88,80.75,80.76,142400.0,53.0872,53.1201,53.0347,53.0413,142400.0
2014-12-29 10:45:00,80.76,80.77,80.63,80.64,143500.0,53.0413,53.0478,52.9559,52.9624,143500.0
2014-12-29 10:50:00,80.64,80.75,80.57,80.73,247800.0,52.9624,53.0347,52.9165,53.0215,247800.0
2014-12-29 10:55:00,80.73,80.74,80.69,80.72,163300.0,53.0215,53.0281,52.9953,53.015,163300.0
2014-12-29 11:00:00,80.7,80.74,80.63,80.72,181800.0,53.0018,53.0281,52.9559,53.015,181800.0
2014-12-29 11:05:00,80.72,80.73,80.61,80.65,105500.0,53.015,53.0215,52.9427,52.969,105500.0
2014-12-29 11:10:00,80.65,80.67,80.54,80.57,136100.0,52.969,52.9821,52.8968,52.9165,136100.0
2014-12-29 11:15:00,80.58,80.58,80.45,80.5,169600.0,52.923,52.923,52.8377,52.8705,169600.0
2014-12-29 11:20:00,80.51,80.55,80.47,80.5,153100.0,52.8771,52.9033,52.8508,52.8705,153100.0
2014-12-29 11:25:00,80.51,80.59,80.49,80.52,180900.0,52.8771,52.9296,52.8639,52.8836,180900.0
2014-12-29 11:30:00,80.51,80.63,80.47,80.6,287500.0,52.8771,52.9559,52.8508,52.9362,287500.0
2014-12-29 11:35:00,80.61,80.66,80.57,80.62,104800.0,52.9427,52.9756,52.9165,52.9493,104800.0
2014-12-29 11:40:00,80.62,80.74,80.6,80.7,105500.0,52.9493,53.0281,52.9362,53.0018,105500.0
2014-12-29 11:45:00,80.7,80.75,80.64,80.72,109800.0,53.0018,53.0347,52.9624,53.015,109800.0
2014-12-29 11:50:00,80.73,80.73,80.54,80.56,197200.0,53.0215,53.0215,52.8968,52.9099,197200.0
2014-12-29 11:55:00,80.56,80.59,80.48,80.5,133400.0,52.9099,52.9296,52.8574,52.8705,133400.0
2014-12-29 12:00:00,80.5,80.6,80.5,80.58,103200.0,52.8705,52.9362,52.8705,52.923,103200.0
2014-12-29 12:05:00,80.59,80.6,80.38,80.38,179200.0,52.9296,52.9362,52.7917,52.7917,179200.0
2014-12-29 12:10:00,80.38,80.41,80.27,80.28,297700.0,52.7917,52.8114,52.7194,52.726,297700.0
2014-12-29 12:15:00,80.27,80.32,80.13,80.3,309900.0,52.7194,52.7523,52.6275,52.7391,309900.0
2014-12-29 12:20:00,80.29,80.37,80.27,80.29,118500.0,52.7326,52.7851,52.7194,52.7326,118500.0
2014-12-29 12:25:00,80.29,80.31,80.14,80.18,194200.0,52.7326,52.7457,52.6341,52.6603,194200.0
2014-12-29 12:30:00,80.18,80.2,80.13,80.18,270000.0,52.6603,52.6735,52.6275,52.6603,270000.0
2014-12-29 12:35:00,80.18,80.33,80.17,80.32,175600.0,52.6603,52.7588,52.6538,52.7523,175600.0
2014-12-29 12:40:00,80.31,80.34,80.11,80.19,274800.0,52.7457,52.7654,52.6143,52.6669,274800.0
2014-12-29 12:45:00,80.19,80.26,80.13,80.17,162700.0,52.6669,52.7129,52.6275,52.6538,162700.0
2014-12-29 12:50:00,80.17,80.25,80.12,80.16,142100.0,52.6538,52.7063,52.6209,52.6472,142100.0
2014-12-29 12:55:00,80.16,80.16,79.98,79.99,305700.0,52.6472,52.6472,52.529,52.5355,305700.0
2014-12-29 13:00:00,79.98,80.07,79.97,80.02,313700.0,52.529,52.5881,52.5224,52.5552,313700.0
2014-12-29 13:05:00,80.02,80.14,80.01,80.03,140000.0,52.5552,52.6341,52.5487,52.5618,140000.0
2014-12-29 13:10:00,80.03,80.05,79.93,80.03,241900.0,52.5618,52.5749,52.4961,52.5618,241900.0
2014-12-29 13:15:00,80.02,80.24,80.02,80.23,128200.0,52.5552,52.6997,52.5552,52.6932,128200.0
2014-12-29 13:20:00,80.24,80.34,80.23,80.31,125200.0,52.6997,52.7654,52.6932,52.7457,125200.0
2014-12-29 13:25:00,80.32,80.34,80.23,80.31,190200.0,52.7523,52.7654,52.6932,52.7457,190200.0
2014-12-29 13:30:00,80.3,80.4,80.27,80.27,147900.0,52.7391,52.8048,52.7194,52.7194,147900.0
2014-12-29 13:35:00,80.28,80.28,80.18,80.22,81500.0,52.726,52.726,52.6603,52.6866,81500.0
2014-12-29 13:40:00,80.22,80.25,80.15,80.15,212400.0,52.6866,52.7063,52.6406,52.6406,212400.0
2014-12-29 13:45:00,80.14,80.15,79.97,79.98,376600.0,52.6341,52.6406,52.5224,52.529,376600.0
2014-12-29 13:50:00,79.98,79.99,79.92,79.97,257300.0,52.529,52.5355,52.4896,52.5224,257300.0
2014-12-29 13:55:00,79.97,80.01,79.94,80.0,106200.0,52.5224,52.5487,52.5027,52.5421,106200.0
2014-12-29 14:00:00,80.01,80.19,79.98,80.18,115000.0,52.5487,52.6669,52.529,52.6603,115000.0
2014-12-29 14:05:00,80.18,80.27,80.18,80.25,117400.0,52.6603,52.7194,52.6603,52.7063,117400.0
2014-12-29 14:10:00,80.24,80.35,80.23,80.35,132700.0,52.6997,52.772,52.6932,52.772,132700.0
2014-12-29 14:15:00,80.36,80.39,80.33,80.38,208600.0,52.7785,52.7982,52.7588,52.7917,208600.0
2014-12-29 14:20:00,80.38,80.55,80.36,80.5,299600.0,52.7917,52.9033,52.7785,52.8705,299600.0
2014-12-29 14:25:00,80.5,80.53,80.42,80.47,314700.0,52.8705,52.8902,52.8179,52.8508,314700.0
2014-12-29 14:30:00,80.47,80.57,80.45,80.46,178000.0,52.8508,52.9165,52.8377,52.8442,178000.0
2014-12-29 14:35:00,80.46,80.5,80.45,80.48,75700.0,52.8442,52.8705,52.8377,52.8574,75700.0
2014-12-29 14:40:00,80.48,80.5,80.45,80.48,115800.0,52.8574,52.8705,52.8377,52.8574,115800.0
2014-12-29 14:45:00,80.49,80.53,80.47,80.5,92900.0,52.8639,52.8902,52.8508,52.8705,92900.0
2014-12-29 14:50:00,80.5,80.55,80.47,80.5,87500.0,52.8705,52.9033,52.8508,52.8705,87500.0
2014-12-29 14:55:00,80.51,80.51,80.46,80.47,82500.0,52.8771,52.8771,52.8442,52.8508,82500.0
2014-12-29 15:00:00,80.48,80.5,80.41,80.46,94900.0,52.8574,52.8705,52.8114,52.8442,94900.0
2014-12-29 15:05:00,80.46,80.47,80.38,80.42,249900.0,52.8442,52.8508,52.7917,52.8179,249900.0
2014-12-29 15:10:00,80.42,80.44,80.37,80.38,234000.0,52.8179,52.8311,52.7851,52.7917,234000.0
2014-12-29 15:15:00,80.38,80.45,80.37,80.43,202800.0,52.7917,52.8377,52.7851,52.8245,202800.0
2014-12-29 15:20:00,80.43,80.52,80.41,80.51,121800.0,52.8245,52.8836,52.8114,52.8771,121800.0
2014-12-29 15:25:00,80.52,80.54,80.49,80.54,160900.0,52.8836,52.8968,52.8639,52.8968,160900.0
2014-12-29 15:30:00,80.54,80.56,80.48,80.51,182200.0,52.8968,52.9099,52.8574,52.8771,182200.0
2014-12-29 15:35:00,80.51,80.52,80.47,80.48,149600.0,52.8771,52.8836,52.8508,52.8574,149600.0
2014-12-29 15:40:00,80.48,80.55,80.47,80.5,253300.0,52.8574,52.9033,52.8508,52.8705,253300.0
2014-12-29 15:45:00,80.5,80.52,80.48,80.48,234400.0,52.8705,52.8836,52.8574,52.8574,234400.0
2014-12-29 15:50:00,80.48,80.5,80.46,80.47,226600.0,52.8574,52.8705,52.8442,52.8508,226600.0
2014-12-29 15:55:00,80.47,80.47,80.33,80.38,457400.0,52.8508,52.8508,52.7588,52.7917,457400.0
2014-12-30 09:30:00,80.3,80.3,79.72,79.85,628600.0,52.7391,52.7391,52.3582,52.4436,628600.0
2014-12-30 09:35:00,79.85,79.91,79.5,79.89,798000.0,52.4436,52.483,52.2137,52.4699,798000.0
2014-12-30 09:40:00,79.89,80.28,79.89,80.26,797300.0,52.4699,52.726,52.4699,52.7129,797300.0
2014-12-30 09:45:00,80.27,80.46,80.13,80.25,699300.0,52.7194,52.8442,52.6275,52.7063,699300.0
2014-12-30 09:50:00,80.24,80.48,80.23,80.38,511300.0,52.6997,52.8574,52.6932,52.7917,511300.0
2014-12-30 09:55:00,80.38,80.41,80.18,80.18,279600.0,52.7917,52.8114,52.6603,52.6603,279600.0
2014-12-30 10:00:00,80.18,80.21,79.96,80.01,486000.0,52.6603,52.68,52.5158,52.5487,486000.0
2014-12-30 10:05:00,80.01,80.02,79.73,79.82,415200.0,52.5487,52.5552,52.3648,52.4239,415200.0
2014-12-30 10:10:00,79.82,79.87,79.66,79.83,226600.0,52.4239,52.4567,52.3188,52.4305,226600.0
2014-12-30 10:15:00,79.82,79.99,79.81,79.89,272500.0,52.4239,52.5355,52.4173,52.4699,272500.0
2014-12-30 10:20:00,79.89,80.01,79.85,80.01,254700.0,52.4699,52.5487,52.4436,52.5487,254700.0
2014-12-30 10:25:00,80.01,80.03,79.75,79.75,212900.0,52.5487,52.5618,52.3779,52.3779,212900.0
2014-12-30 10:30:00,79.76,80.0,79.76,80.0,204600.0,52.3845,52.5421,52.3845,52.5421,204600.0
2014-12-30 10:35:00,80.0,80.0,79.9,79.93,273200.0,52.5421,52.5421,52.4764,52.4961,273200.0
2014-12-30 10:40:00,79.92,80.0,79.82,79.91,192000.0,52.4896,52.5421,52.4239,52.483,192000.0
2014-12-30 10:45:00,79.92,79.94,79.81,79.89,180900.0,52.4896,52.5027,52.4173,52.4699,180900.0
2014-12-30 10:50:00,79.9,79.99,79.83,79.99,184700.0,52.4764,52.5355,52.4305,52.5355,184700.0
2014-12-30 10:55:00,79.99,80.2,79.99,80.01,296300.0,52.5355,52.6735,52.5355,52.5487,296300.0
2014-12-30 11:00:00,80.01,80.15,79.99,80.06,199500.0,52.5487,52.6406,52.5355,52.5815,199500.0
2014-12-30 11:05:00,80.06,80.06,79.78,79.85,203600.0,52.5815,52.5815,52.3976,52.4436,203600.0
2014-12-30 11:10:00,79.84,79.85,79.67,79.73,383200.0,52.437,52.4436,52.3254,52.3648,383200.0
2014-12-30 11:15:00,79.73,79.83,79.71,79.8,185900.0,52.3648,52.4305,52.3516,52.4107,185900.0
2014-12-30 11:20:00,79.8,79.86,79.74,79.79,208000.0,52.4107,52.4502,52.3713,52.4042,208000.0
2014-12-30 11:25:00,79.79,79.87,79.67,79.71,233000.0,52.4042,52.4567,52.3254,52.3516,233000.0
2014-12-30 11:30:00,79.71,79.76,79.64,79.75,239300.0,52.3516,52.3845,52.3057,52.3779,239300.0
2014-12-30 11:35:00,79.74,79.86,79.72,79.81,172500.0,52.3713,52.4502,52.3582,52.4173,172500.0
2014-12-30 11:40:00,79.8,79.83,79.72,79.73,160700.0,52.4107,52.4305,52.3582,52.3648,160700.0
2014-12-30 11:45:00,79.73,79.88,79.7,79.84,151800.0,52.3648,52.4633,52.3451,52.437,151800.0
2014-12-30 11:50:00,79.84,79.91,79.76,79.85,105900.0,52.437,52.483,52.3845,52.4436,105900.0
2014-12-30 11:55:00,79.86,79.86,79.75,79.78,73200.0,52.4502,52.4502,52.3779,52.3976,73200.0
2014-12-30 12:00:00,79.76,79.81,79.6,79.62,220100.0,52.3845,52.4173,52.2794,52.2925,220100.0
2014-12-30 12:05:00,79.61,79.7,79.6,79.65,99200.0,52.286,52.3451,52.2794,52.3122,99200.0
2014-12-30 12:10:00,79.65,79.73,79.62,79.73,83000.0,52.3122,52.3648,52.2925,52.3648,83000.0
2014-12-30 12:15:00,79.73,79.81,79.72,79.77,127600.0,52.3648,52.4173,52.3582,52.391,127600.0
2014-12-30 12:20:00,79.77,79.81,79.68,79.79,142000.0,52.391,52.4173,52.3319,52.4042,142000.0
2014-12-30 12:25:00,79.78,79.8,79.66,79.66,132200.0,52.3976,52.4107,52.3188,52.3188,132200.0
2014-12-30 12:30:00,79.67,79.8,79.66,79.78,97100.0,52.3254,52.4107,52.3188,52.3976,97100.0
2014-12-30 12:35:00,79.78,79.82,79.74,79.79,111800.0,52.3976,52.4239,52.3713,52.4042,111800.0
2014-12-30 12:40:00,79.79,79.82,79.73,79.76,151900.0,52.4042,52.4239,52.3648,52.3845,151900.0
2014-12-30 12:45:00,79.77,79.83,79.76,79.81,106000.0,52.391,52.4305,52.3845,52.4173,106000.0
2014-12-30 12:50:00,79.82,79.9,79.77,79.81,139900.0,52.4239,52.4764,52.391,52.4173,139900.0
2014-12-30 12:55:00,79.82,79.83,79.76,79.77,85700.0,52.4239,52.4305,52.3845,52.391,85700.0
2014-12-30 13:00:00,79.78,79.9,79.76,79.9,175000.0,52.3976,52.4764,52.3845,52.4764,175000.0
2014-12-30 13:05:00,79.89,79.89,79.79,79.85,149600.0,52.4699,52.4699,52.4042,52.4436,149600.0
2014-12-30 13:10:00,79.85,79.97,79.82,79.94,257700.0,52.4436,52.5224,52.4239,52.5027,257700.0
2014-12-30 13:15:00,79.93,79.95,79.86,79.89,124400.0,52.4961,52.5093,52.4502,52.4699,124400.0
2014-12-30 13:20:00,79.9,79.96,79.87,79.88,126400.0,52.4764,52.5158,52.4567,52.4633,126400.0
2014-12-30 13:25:00,79.88,79.89,79.79,79.81,166700.0,52.4633,52.4699,52.4042,52.4173,166700.0
2014-12-30 13:30:00,79.81,79.91,79.8,79.82,271500.0,52.4173,52.483,52.4107,52.4239,271500.0
2014-12-30 13:35:00,79.83,79.89,79.8,79.89,146900.0,52.4305,52.4699,52.4107,52.4699,146900.0
2014-12-30 13:40:00,79.89,79.93,79.81,79.93,359000.0,52.4699,52.4961,52.4173,52.4961,359000.0
2014-12-30 13:45:00,79.94,79.95,79.89,79.93,216300.0,52.5027,52.5093,52.4699,52.4961,216300.0
2014-12-30 13:50:00,79.94,80.0,79.91,79.99,177800.0,52.5027,52.5421,52.483,52.5355,177800.0
2014-12-30 13:55:00,80.0,80.08,79.93,79.96,185300.0,52.5421,52.5946,52.4961,52.5158,185300.0
2014-12-30 14:00:00,79.96,80.01,79.93,79.99,192700.0,52.5158,52.5487,52.4961,52.5355,192700.0
2014-12-30 14:05:00,79.99,80.06,79.95,79.96,152500.0,52.5355,52.5815,52.5093,52.5158,152500.0
2014-12-30 14:10:00,79.96,80.01,79.88,79.99,178000.0,52.5158,52.5487,52.4633,52.5355,178000.0
2014-12-30 14:15:00,80.0,80.0,79.89,79.9,189500.0,52.5421,52.5421,52.4699,52.4764,189500.0
2014-12-30 14:20:00,79.89,79.97,79.85,79.9,181000.0,52.4699,52.5224,52.4436,52.4764,181000.0
2014-12-30 14:25:00,79.9,80.02,79.89,79.98,318700.0,52.4764,52.5552,52.4699,52.529,318700.0
2014-12-30 14:30:00,79.99,80.03,79.88,79.89,133700.0,52.5355,52.5618,52.4633,52.4699,133700.0
2014-12-30 14:35:00,79.88,79.96,79.84,79.93,197300.0,52.4633,52.5158,52.437,52.4961,197300.0
2014-12-30 14:40:00,79.94,79.94,79.85,79.86,84600.0,52.5027,52.5027,52.4436,52.4502,84600.0
2014-12-30 14:45:00,79.85,79.91,79.84,79.9,115400.0,52.4436,52.483,52.437,52.4764,115400.0
2014-12-30 14:50:00,79.89,79.9,79.8,79.81,152700.0,52.4699,52.4764,52.4107,52.4173,152700.0
2014-12-30 14:55:00,79.81,79.84,79.79,79.82,198700.0,52.4173,52.437,52.4042,52.4239,198700.0
2014-12-30 15:00:00,79.83,79.86,79.81,79.83,229200.0,52.4305,52.4502,52.4173,52.4305,229200.0
2014-12-30 15:05:00,79.83,79.88,79.81,79.87,99800.0,52.4305,52.4633,52.4173,52.4567,99800.0
2014-12-30 15:10:00,79.87,79.87,79.83,79.84,104400.0,52.4567,52.4567,52.4305,52.437,104400.0
2014-12-30 15:15:00,79.84,79.9,79.83,79.9,103500.0,52.437,52.4764,52.4305,52.4764,103500.0
2014-12-30 15:20:00,79.9,79.97,79.89,79.93,116300.0,52.4764,52.5224,52.4699,52.4961,116300.0
2014-12-30 15:25:00,79.93,79.96,79.92,79.94,101500.0,52.4961,52.5158,52.4896,52.5027,101500.0
2014-12-30 15:30:00,79.95,79.99,79.91,79.98,191800.0,52.5093,52.5355,52.483,52.529,191800.0
2014-12-30 15:35:00,79.98,80.05,79.98,79.98,227700.0,52.529,52.5749,52.529,52.529,227700.0
2014-12-30 15:40:00,79.98,79.99,79.86,79.89,182400.0,52.529,52.5355,52.4502,52.4699,182400.0
2014-12-30 15:45:00,79.89,79.89,79.84,79.89,180000.0,52.4699,52.4699,52.437,52.4699,180000.0
2014-12-30 15:50:00,79.88,79.9,79.83,79.84,192600.0,52.4633,52.4764,52.4305,52.437,192600.0
2014-12-30 15:55:00,79.83,79.84,79.73,79.76,563600.0,52.4305,52.437,52.3648,52.3845,563600.0
2014-12-31 09:30:00,79.27,79.34,78.78,79.08,998300.0,52.0627,52.1086,51.7408,51.9379,998300.0
2014-12-31 09:35:00,79.09,79.13,78.82,78.91,498000.0,51.9444,51.9707,51.7671,51.8262,498000.0
2014-12-31 09:40:00,78.89,78.91,78.69,78.76,306900.0,51.8131,51.8262,51.6817,51.7277,306900.0
2014-12-31 09:45:00,78.76,78.94,78.74,78.93,455300.0,51.7277,51.8459,51.7146,51.8394,455300.0
2014-12-31 09:50:00,78.93,79.02,78.86,78.86,275700.0,51.8394,51.8985,51.7934,51.7934,275700.0
2014-12-31 09:55:00,78.87,78.93,78.82,78.93,278700.0,51.7999,51.8394,51.7671,51.8394,278700.0
2014-12-31 10:00:00,78.93,79.18,78.93,79.07,480000.0,51.8394,52.0035,51.8394,51.9313,480000.0
2014-12-31 10:05:00,79.08,79.18,79.06,79.09,286400.0,51.9379,52.0035,51.9247,51.9444,286400.0
2014-12-31 10:10:00,79.08,79.19,78.99,79.06,269400.0,51.9379,52.0101,51.8788,51.9247,269400.0
2014-12-31 10:15:00,79.05,79.26,79.03,79.25,316000.0,51.9182,52.0561,51.905,52.0495,316000.0
2014-12-31 10:20:00,79.24,79.32,79.17,79.3,277300.0,52.043,52.0955,51.997,52.0824,277300.0
2014-12-31 10:25:00,79.3,79.37,79.25,79.32,308600.0,52.0824,52.1283,52.0495,52.0955,308600.0
2014-12-31 10:30:00,79.33,79.46,79.23,79.24,417200.0,52.1021,52.1874,52.0364,52.043,417200.0
2014-12-31 10:35:00,79.25,79.3,79.18,79.19,235900.0,52.0495,52.0824,52.0035,52.0101,235900.0
2014-12-31 10:40:00,79.2,79.29,79.06,79.09,266600.0,52.0167,52.0758,51.9247,51.9444,266600.0
2014-12-31 10:45:00,79.09,79.2,79.07,79.17,240500.0,51.9444,52.0167,51.9313,51.997,240500.0
2014-12-31 10:50:00,79.17,79.22,79.08,79.11,175900.0,51.997,52.0298,51.9379,51.9576,175900.0
2014-12-31 10:55:00,79.1,79.15,79.02,79.05,209400.0,51.951,51.9838,51.8985,51.9182,209400.0
2014-12-31 11:00:00,79.04,79.11,78.98,79.03,338600.0,51.9116,51.9576,51.8722,51.905,338600.0
2014-12-31 11:05:00,79.02,79.2,78.98,79.17,255600.0,51.8985,52.0167,51.8722,51.997,255600.0
2014-12-31 11:10:00,79.17,79.3,79.16,79.23,202000.0,51.997,52.0824,51.9904,52.0364,202000.0
2014-12-31 11:15:00,79.23,79.28,79.19,79.26,179000.0,52.0364,52.0692,52.0101,52.0561,179000.0
2014-12-31 11:20:00,79.26,79.31,79.18,79.19,144100.0,52.0561,52.0889,52.0035,52.0101,144100.0
2014-12-31 11:25:00,79.2,79.33,79.19,79.26,192000.0,52.0167,52.1021,52.0101,52.0561,192000.0
2014-12-31 11:30:00,79.25,79.42,79.24,79.36,175100.0,52.0495,52.1612,52.043,52.1218,175100.0
2014-12-31 11:35:00,79.36,79.43,79.32,79.42,146900.0,52.1218,52.1677,52.0955,52.1612,146900.0
2014-12-31 11:40:00,79.42,79.48,79.36,79.47,120200.0,52.1612,52.2006,52.1218,52.194,120200.0
2014-12-31 11:45:00,79.48,79.51,79.42,79.51,263800.0,52.2006,52.2203,52.1612,52.2203,263800.0
2014-12-31 11:50:00,79.5,79.69,79.47,79.69,118200.0,52.2137,52.3385,52.194,52.3385,118200.0
2014-12-31 11:55:00,79.69,79.7,79.54,79.56,110800.0,52.3385,52.3451,52.24,52.2531,110800.0
2014-12-31 12:00:00,79.54,79.54,79.21,79.25,402900.0,52.24,52.24,52.0232,52.0495,402900.0
2014-12-31 12:05:00,79.26,79.57,79.24,79.53,206900.0,52.0561,52.2597,52.043,52.2334,206900.0
2014-12-31 12:10:00,79.54,79.57,79.44,79.49,131800.0,52.24,52.2597,52.1743,52.2071,131800.0
2014-12-31 12:15:00,79.5,79.52,79.4,79.42,107200.0,52.2137,52.2268,52.148,52.1612,107200.0
2014-12-31 12:20:00,79.43,79.5,79.29,79.48,187600.0,52.1677,52.2137,52.0758,52.2006,187600.0
2014-12-31 12:25:00,79.47,79.49,79.29,79.43,215100.0,52.194,52.2071,52.0758,52.1677,215100.0
2014-12-31 12:30:00,79.43,79.45,79.24,79.25,187200.0,52.1677,52.1809,52.043,52.0495,187200.0
2014-12-31 12:35:00,79.25,79.36,79.22,79.26,170900.0,52.0495,52.1218,52.0298,52.0561,170900.0
2014-12-31 12:40:00,79.26,79.39,79.23,79.33,113800.0,52.0561,52.1415,52.0364,52.1021,113800.0
2014-12-31 12:45:00,79.33,79.37,79.27,79.34,80100.0,52.1021,52.1283,52.0627,52.1086,80100.0
2014-12-31 12:50:00,79.33,79.4,79.25,79.37,94700.0,52.1021,52.148,52.0495,52.1283,94700.0
2014-12-31 12:55:00,79.37,79.44,79.3,79.38,86800.0,52.1283,52.1743,52.0824,52.1349,86800.0
2014-12-31 13:00:00,79.38,79.53,79.33,79.48,127500.0,52.1349,52.2334,52.1021,52.2006,127500.0
2014-12-31 13:05:00,79.48,79.49,79.42,79.43,98100.0,52.2006,52.2071,52.1612,52.1677,98100.0
2014-12-31 13:10:00,79.44,79.52,79.41,79.47,136100.0,52.1743,52.2268,52.1546,52.194,136100.0
2014-12-31 13:15:00,79.47,79.51,79.4,79.47,76800.0,52.194,52.2203,52.148,52.194,76800.0
2014-12-31 13:20:00,79.46,79.56,79.45,79.52,99100.0,52.1874,52.2531,52.1809,52.2268,99100.0
2014-12-31 13:25:00,79.52,79.69,79.52,79.69,129100.0,52.2268,52.3385,52.2268,52.3385,129100.0
2014-12-31 13:30:00,79.69,79.87,79.69,79.87,217300.0,52.3385,52.4567,52.3385,52.4567,217300.0
2014-12-31 13:35:00,79.86,79.89,79.71,79.72,246900.0,52.4502,52.4699,52.3516,52.3582,246900.0
2014-12-31 13:40:00,79.72,79.9,79.69,79.9,979000.0,52.3582,52.4764,52.3385,52.4764,979000.0
2014-12-31 13:45:00,79.9,79.95,79.88,79.9,139300.0,52.4764,52.5093,52.4633,52.4764,139300.0
2014-12-31 13:50:00,79.9,80.0,79.82,79.98,161000.0,52.4764,52.5421,52.4239,52.529,161000.0
2014-12-31 13:55:00,79.98,79.98,79.84,79.87,143800.0,52.529,52.529,52.437,52.4567,143800.0
2014-12-31 14:00:00,79.87,79.87,79.74,79.76,127400.0,52.4567,52.4567,52.3713,52.3845,127400.0
2014-12-31 14:05:00,79.75,79.76,79.53,79.57,184800.0,52.3779,52.3845,52.2334,52.2597,184800.0
2014-12-31 14:10:00,79.59,79.61,79.51,79.52,110700.0,52.2728,52.286,52.2203,52.2268,110700.0
2014-12-31 14:15:00,79.53,79.54,79.34,79.49,298600.0,52.2334,52.24,52.1086,52.2071,298600.0
2014-12-31 14:20:00,79.49,79.65,79.45,79.65,194900.0,52.2071,52.3122,52.1809,52.3122,194900.0
2014-12-31 14:25:00,79.65,79.79,79.58,79.75,405900.0,52.3122,52.4042,52.2663,52.3779,405900.0
2014-12-31 14:30:00,79.76,79.84,79.73,79.73,227700.0,52.3845,52.437,52.3648,52.3648,227700.0
2014-12-31 14:35:00,79.71,79.78,79.62,79.64,272900.0,52.3516,52.3976,52.2925,52.3057,272900.0
2014-12-31 14:40:00,79.63,79.73,79.54,79.7,296400.0,52.2991,52.3648,52.24,52.3451,296400.0
2014-12-31 14:45:00,79.71,79.73,79.64,79.66,213600.0,52.3516,52.3648,52.3057,52.3188,213600.0
2014-12-31 14:50:00,79.65,79.66,79.48,79.49,311800.0,52.3122,52.3188,52.2006,52.2071,311800.0
2014-12-31 14:55:00,79.49,79.52,79.44,79.47,260500.0,52.2071,52.2268,52.1743,52.194,260500.0
2014-12-31 15:00:00,79.47,79.47,79.34,79.39,309600.0,52.194,52.194,52.1086,52.1415,309600.0
2014-12-31 15:05:00,79.37,79.46,79.33,79.45,286800.0,52.1283,52.1874,52.1021,52.1809,286800.0
2014-12-31 15:10:00,79.45,79.5,79.37,79.47,261500.0,52.1809,52.2137,52.1283,52.194,261500.0
2014-12-31 15:15:00,79.47,79.56,79.46,79.53,258000.0,52.194,52.2531,52.1874,52.2334,258000.0
2014-12-31 15:20:00,79.53,79.6,79.51,79.57,251300.0,52.2334,52.2794,52.2203,52.2597,251300.0
2014-12-31 15:25:00,79.56,79.56,79.48,79.5,204900.0,52.2531,52.2531,52.2006,52.2137,204900.0
2014-12-31 15:30:00,79.5,79.51,79.44,79.48,248600.0,52.2137,52.2203,52.1743,52.2006,248600.0
2014-12-31 15:35:00,79.48,79.55,79.45,79.48,190400.0,52.2006,52.2466,52.1809,52.2006,190400.0
2014-12-31 15:40:00,79.47,79.48,79.29,79.36,808500.0,52.194,52.2006,52.0758,52.1218,808500.0
2014-12-31 15:45:00,79.36,79.36,79.22,79.23,354900.0,52.1218,52.1218,52.0298,52.0364,354900.0
2014-12-31 15:50:00,79.22,79.24,79.08,79.16,385900.0,52.0298,52.043,51.9379,51.9904,385900.0
2014-12-31 15:55:00,79.16,79.3,79.11,79.15,634400.0,51.9904,52.0824,51.9576,51.9838,634400.0
2015-01-02 09:30:00,78.73,79.43,78.66,78.98,766000.0,51.708,52.1677,51.662,51.8722,766000.0
2015-01-02 09:35:00,78.99,79.26,78.79,79.13,826100.0,51.8788,52.0561,51.7474,51.9707,826100.0
2015-01-02 09:40:00,79.13,79.15,78.83,79.14,497300.0,51.9707,51.9838,51.7737,51.9773,497300.0
2015-01-02 09:45:00,79.14,79.23,79.04,79.05,755600.0,51.9773,52.0364,51.9116,51.9182,755600.0
2015-01-02 09:50:00,79.04,79.16,78.95,78.95,385000.0,51.9116,51.9904,51.8525,51.8525,385000.0
2015-01-02 09:55:00,78.96,79.01,78.81,78.9,258400.0,51.8591,51.8919,51.7605,51.8196,258400.0
2015-01-02 10:00:00,78.88,79.01,78.64,78.82,524600.0,51.8065,51.8919,51.6489,51.7671,524600.0
2015-01-02 10:05:00,78.82,78.82,78.57,78.62,559400.0,51.7671,51.7671,51.6029,51.6358,559400.0
2015-01-02 10:10:00,78.64,78.81,78.52,78.66,637200.0,51.6489,51.7605,51.5701,51.662,637200.0
2015-01-02 10:15:00,78.66,78.79,78.38,78.74,502500.0,51.662,51.7474,51.4781,51.7146,502500.0
2015-01-02 10:20:00,78.76,78.8,78.56,78.73,371000.0,51.7277,51.754,51.5963,51.708,371000.0
2015-01-02 10:25:00,78.74,78.87,78.69,78.84,463200.0,51.7146,51.7999,51.6817,51.7802,463200.0
2015-01-02 10:30:00,78.84,78.88,78.57,78.57,394700.0,51.7802,51.8065,51.6029,51.6029,394700.0
2015-01-02 10:35:00,78.57,78.7,78.46,78.55,496200.0,51.6029,51.6883,51.5307,51.5898,496200.0
2015-01-02 10:40:00,78.56,78.84,78.56,78.77,608400.0,51.5963,51.7802,51.5963,51.7343,608400.0
2015-01-02 10:45:00,78.77,78.98,78.73,78.88,547400.0,51.7343,51.8722,51.708,51.8065,547400.0
2015-01-02 10:50:00,78.87,78.89,78.66,78.73,399400.0,51.7999,51.8131,51.662,51.708,399400.0
2015-01-02 10:55:00,78.73,78.97,78.7,78.7,371600.0,51.708,51.8656,51.6883,51.6883,371600.0
2015-01-02 11:00:00,78.71,78.8,78.63,78.74,320400.0,51.6949,51.754,51.6423,51.7146,320400.0
2015-01-02 11:05:00,78.75,78.85,78.69,78.81,338600.0,51.7211,51.7868,51.6817,51.7605,338600.0
2015-01-02 11:10:00,78.82,78.95,78.69,78.87,488400.0,51.7671,51.8525,51.6817,51.7999,488400.0
2015-01-02 11:15:00,78.87,78.99,78.78,78.99,350000.0,51.7999,51.8788,51.7408,51.8788,350000.0
2015-01-02 11:20:00,79.0,79.14,78.96,78.99,396700.0,51.8853,51.9773,51.8591,51.8788,396700.0
2015-01-02 11:25:00,79.0,79.41,79.0,79.27,545000.0,51.8853,52.1546,51.8853,52.0627,545000.0
2015-01-02 11:30:00,79.28,79.53,79.27,79.48,442500.0,52.0692,52.2334,52.0627,52.2006,442500.0
2015-01-02 11:35:00,79.49,79.53,79.27,79.37,311800.0,52.2071,52.2334,52.0627,52.1283,311800.0
2015-01-02 11:40:00,79.37,79.46,79.19,79.26,236000.0,52.1283,52.1874,52.0101,52.0561,236000.0
2015-01-02 11:45:00,79.26,79.46,79.25,79.29,297800.0,52.0561,52.1874,52.0495,52.0758,297800.0
2015-01-02 11:50:00,79.31,79.47,79.19,79.45,232700.0,52.0889,52.194,52.0101,52.1809,232700.0
2015-01-02 11:55:00,79.46,79.48,79.35,79.47,183700.0,52.1874,52.2006,52.1152,52.194,183700.0
2015-01-02 12:00:00,79.47,79.54,79.37,79.51,247300.0,52.194,52.24,52.1283,52.2203,247300.0
2015-01-02 12:05:00,79.51,79.75,79.5,79.66,282600.0,52.2203,52.3779,52.2137,52.3188,282600.0
2015-01-02 12:10:00,79.68,79.79,79.6,79.65,225100.0,52.3319,52.4042,52.2794,52.3122,225100.0
2015-01-02 12:15:00,79.66,79.67,79.54,79.58,250000.0,52.3188,52.3254,52.24,52.2663,250000.0
2015-01-02 12:20:00,79.58,79.67,79.53,79.61,298500.0,52.2663,52.3254,52.2334,52.286,298500.0
2015-01-02 12:25:00,79.61,79.62,79.45,79.49,198000.0,52.286,52.2925,52.1809,52.2071,198000.0
2015-01-02 12:30:00,79.49,79.63,79.43,79.58,242400.0,52.2071,52.2991,52.1677,52.2663,242400.0
2015-01-02 12:35:00,79.58,79.73,79.52,79.68,217400.0,52.2663,52.3648,52.2268,52.3319,217400.0
2015-01-02 12:40:00,79.67,79.75,79.59,79.66,176200.0,52.3254,52.3779,52.2728,52.3188,176200.0
2015-01-02 12:45:00,79.66,79.66,79.44,79.47,193100.0,52.3188,52.3188,52.1743,52.194,193100.0
2015-01-02 12:50:00,79.47,79.63,79.45,79.57,130100.0,52.194,52.2991,52.1809,52.2597,130100.0
2015-01-02 12:55:00,79.57,79.7,79.54,79.58,162900.0,52.2597,52.3451,52.24,52.2663,162900.0
2015-01-02 13:00:00,79.59,79.6,79.48,79.57,171800.0,52.2728,52.2794,52.2006,52.2597,171800.0
2015-01-02 13:05:00,79.57,79.74,79.56,79.7,167900.0,52.2597,52.3713,52.2531,52.3451,167900.0
2015-01-02 13:10:00,79.71,79.71,79.62,79.63,90700.0,52.3516,52.3516,52.2925,52.2991,90700.0
2015-01-02 13:15:00,79.63,79.72,79.63,79.65,108700.0,52.2991,52.3582,52.2991,52.3122,108700.0
2015-01-02 13:20:00,79.65,79.78,79.63,79.76,128900.0,52.3122,52.3976,52.2991,52.3845,128900.0
2015-01-02 13:25:00,79.76,79.77,79.47,79.48,200100.0,52.3845,52.391,52.194,52.2006,200100.0
2015-01-02 13:30:00,79.48,79.5,79.33,79.34,227000.0,52.2006,52.2137,52.1021,52.1086,227000.0
2015-01-02 13:35:00,79.34,79.47,79.32,79.4,110300.0,52.1086,52.194,52.0955,52.148,110300.0
2015-01-02 13:40:00,79.4,79.42,79.33,79.35,83800.0,52.148,52.1612,52.1021,52.1152,83800.0
2015-01-02 13:45:00,79.35,79.35,79.22,79.24,92400.0,52.1152,52.1152,52.0298,52.043,92400.0
2015-01-02 13:50:00,79.23,79.32,79.19,79.28,322500.0,52.0364,52.0955,52.0101,52.0692,322500.0
2015-01-02 13:55:00,79.27,79.28,79.11,79.13,298100.0,52.0627,52.0692,51.9576,51.9707,298100.0
2015-01-02 14:00:00,79.13,79.13,79.05,79.06,225300.0,51.9707,51.9707,51.9182,51.9247,225300.0
2015-01-02 14:05:00,79.06,79.14,78.99,79.08,423100.0,51.9247,51.9773,51.8788,51.9379,423100.0
2015-01-02 14:10:00,79.1,79.12,79.03,79.04,106200.0,51.951,51.9641,51.905,51.9116,106200.0
2015-01-02 14:15:00,79.04,79.05,78.96,79.03,137600.0,51.9116,51.9182,51.8591,51.905,137600.0
2015-01-02 14:20:00,79.04,79.3,79.04,79.29,299200.0,51.9116,52.0824,51.9116,52.0758,299200.0
2015-01-02 14:25:00,79.29,79.37,79.14,79.14,291000.0,52.0758,52.1283,51.9773,51.9773,291000.0
2015-01-02 14:30:00,79.15,79.15,79.04,79.14,285000.0,51.9838,51.9838,51.9116,51.9773,285000.0
2015-01-02 14:35:00,79.15,79.34,79.14,79.3,171200.0,51.9838,52.1086,51.9773,52.0824,171200.0
2015-01-02 14:40:00,79.3,79.36,79.28,79.3,371400.0,52.0824,52.1218,52.0692,52.0824,371400.0
2015-01-02 14:45:00,79.3,79.34,79.24,79.29,102200.0,52.0824,52.1086,52.043,52.0758,102200.0
2015-01-02 14:50:00,79.3,79.35,79.27,79.3,183300.0,52.0824,52.1152,52.0627,52.0824,183300.0
2015-01-02 14:55:00,79.31,79.36,79.27,79.29,147200.0,52.0889,52.1218,52.0627,52.0758,147200.0
2015-01-02 15:00:00,79.29,79.3,79.19,79.22,275400.0,52.0758,52.0824,52.0101,52.0298,275400.0
2015-01-02 15:05:00,79.23,79.27,79.18,79.27,218700.0,52.0364,52.0627,52.0035,52.0627,218700.0
2015-01-02 15:10:00,79.27,79.27,79.11,79.2,306400.0,52.0627,52.0627,51.9576,52.0167,306400.0
2015-01-02 15:15:00,79.2,79.27,79.14,79.17,185700.0,52.0167,52.0627,51.9773,51.997,185700.0
2015-01-02 15:20:00,79.17,79.32,79.15,79.32,142300.0,51.997,52.0955,51.9838,52.0955,142300.0
2015-01-02 15:25:00,79.32,79.35,79.28,79.35,113300.0,52.0955,52.1152,52.0692,52.1152,113300.0
2015-01-02 15:30:00,79.35,79.41,79.33,79.37,176600.0,52.1152,52.1546,52.1021,52.1283,176600.0
2015-01-02 15:35:00,79.37,79.5,79.32,79.39,228200.0,52.1283,52.2137,52.0955,52.1415,228200.0
2015-01-02 15:40:00,79.39,79.52,79.37,79.44,285900.0,52.1415,52.2268,52.1283,52.1743,285900.0
2015-01-02 15:45:00,79.44,79.65,79.44,79.64,344100.0,52.1743,52.3122,52.1743,52.3057,344100.0
2015-01-02 15:50:00,79.64,79.68,79.57,79.62,316200.0,52.3057,52.3319,52.2597,52.2925,316200.0
2015-01-02 15:55:00,79.63,79.67,79.53,79.53,553100.0,52.2991,52.3254,52.2334,52.2334,553100.0
2015-01-05 09:30:00,78.38,78.45,77.95,78.11,1078900.0,51.4781,51.5241,51.1957,51.3008,1078900.0
2015-01-05 09:35:00,78.12,78.14,77.55,77.55,1066900.0,51.3074,51.3205,50.933,50.933,1066900.0
2015-01-05 09:40:00,77.55,77.79,77.48,77.69,753500.0,50.933,51.0906,50.887,51.0249,753500.0
2015-01-05 09:45:00,77.68,77.79,77.47,77.48,682400.0,51.0184,51.0906,50.8805,50.887,682400.0
2015-01-05 09:50:00,77.48,77.57,77.34,77.39,808100.0,50.887,50.9461,50.7951,50.8279,808100.0
2015-01-05 09:55:00,77.39,77.41,77.25,77.37,698900.0,50.8279,50.8411,50.736,50.8148,698900.0
2015-01-05 10:00:00,77.37,77.37,77.15,77.16,720200.0,50.8148,50.8148,50.6703,50.6769,720200.0
2015-01-05 10:05:00,77.15,77.29,77.05,77.29,927100.0,50.6703,50.7622,50.6046,50.7622,927100.0
2015-01-05 10:10:00,77.3,77.32,77.0,77.02,645400.0,50.7688,50.7819,50.5718,50.5849,645400.0
2015-01-05 10:15:00,77.02,77.06,76.87,76.95,766100.0,50.5849,50.6112,50.4864,50.5389,766100.0
2015-01-05 10:20:00,76.95,77.03,76.83,76.99,656800.0,50.5389,50.5915,50.4601,50.5652,656800.0
2015-01-05 10:25:00,76.99,77.11,76.77,76.78,528500.0,50.5652,50.644,50.4207,50.4273,528500.0
2015-01-05 10:30:00,76.78,77.01,76.72,76.97,624800.0,50.4273,50.5783,50.3879,50.5521,624800.0
2015-01-05 10:35:00,76.98,76.99,76.74,76.81,443100.0,50.5586,50.5652,50.401,50.447,443100.0
2015-01-05 10:40:00,76.8,76.84,76.6,76.6,481400.0,50.4404,50.4667,50.3091,50.3091,481400.0
2015-01-05 10:45:00,76.6,76.69,76.56,76.69,535600.0,50.3091,50.3682,50.2828,50.3682,535600.0
2015-01-05 10:50:00,76.69,76.69,76.54,76.55,607800.0,50.3682,50.3682,50.2697,50.2762,607800.0
2015-01-05 10:55:00,76.55,76.56,76.36,76.37,558100.0,50.2762,50.2828,50.1514,50.158,558100.0
2015-01-05 11:00:00,76.38,76.39,76.23,76.3,558200.0,50.1646,50.1711,50.0661,50.112,558200.0
2015-01-05 11:05:00,76.29,76.36,76.24,76.32,679100.0,50.1055,50.1514,50.0726,50.1252,679100.0
2015-01-05 11:10:00,76.32,76.32,76.13,76.2,744200.0,50.1252,50.1252,50.0004,50.0464,744200.0
2015-01-05 11:15:00,76.2,76.22,76.01,76.06,539400.0,50.0464,50.0595,49.9216,49.9544,539400.0
2015-01-05 11:20:00,76.06,76.18,76.0,76.15,399700.0,49.9544,50.0332,49.915,50.0135,399700.0
2015-01-05 11:25:00,76.13,76.21,76.0,76.01,1112700.0,50.0004,50.0529,49.915,49.9216,1112700.0
2015-01-05 11:30:00,76.01,76.07,75.93,76.03,876600.0,49.9216,49.961,49.869,49.9347,876600.0
2015-01-05 11:35:00,76.04,76.17,76.02,76.14,589100.0,49.9413,50.0266,49.9281,50.0069,589100.0
2015-01-05 11:40:00,76.14,76.23,76.07,76.2,412100.0,50.0069,50.0661,49.961,50.0464,412100.0
2015-01-05 11:45:00,76.2,76.23,76.04,76.16,471000.0,50.0464,50.0661,49.9413,50.0201,471000.0
2015-01-05 11:50:00,76.16,76.29,76.1,76.24,287200.0,50.0201,50.1055,49.9807,50.0726,287200.0
2015-01-05 11:55:00,76.24,76.27,76.14,76.23,390200.0,50.0726,50.0923,50.0069,50.0661,390200.0
2015-01-05 12:00:00,76.23,76.29,76.18,76.21,342800.0,50.0661,50.1055,50.0332,50.0529,342800.0
2015-01-05 12:05:00,76.2,76.32,76.12,76.18,318500.0,50.0464,50.1252,49.9938,50.0332,318500.0
2015-01-05 12:10:00,76.17,76.21,76.07,76.1,252600.0,50.0266,50.0529,49.961,49.9807,252600.0
2015-01-05 12:15:00,76.1,76.11,75.97,75.98,793700.0,49.9807,49.9872,49.8953,49.9019,793700.0
2015-01-05 12:20:00,75.98,76.05,75.89,75.95,883200.0,49.9019,49.9478,49.8428,49.8822,883200.0
2015-01-05 12:25:00,75.95,76.04,75.94,75.98,1529100.0,49.8822,49.9413,49.8756,49.9019,1529100.0
2015-01-05 12:30:00,75.97,75.97,75.85,75.88,329100.0,49.8953,49.8953,49.8165,49.8362,329100.0
2015-01-05 12:35:00,75.87,76.02,75.85,75.98,338100.0,49.8296,49.9281,49.8165,49.9019,338100.0
2015-01-05 12:40:00,75.98,76.17,75.97,76.15,290100.0,49.9019,50.0266,49.8953,50.0135,290100.0
2015-01-05 12:45:00,76.15,76.29,76.14,76.29,245900.0,50.0135,50.1055,50.0069,50.1055,245900.0
2015-01-05 12:50:00,76.29,76.32,76.08,76.09,323100.0,50.1055,50.1252,49.9675,49.9741,323100.0
2015-01-05 12:55:00,76.09,76.1,75.94,76.02,287400.0,49.9741,49.9807,49.8756,49.9281,287400.0
2015-01-05 13:00:00,76.02,76.08,75.95,76.02,188500.0,49.9281,49.9675,49.8822,49.9281,188500.0
2015-01-05 13:05:00,76.02,76.17,76.01,76.13,211000.0,49.9281,50.0266,49.9216,50.0004,211000.0
2015-01-05 13:10:00,76.13,76.13,75.94,75.96,325700.0,50.0004,50.0004,49.8756,49.8887,325700.0
2015-01-05 13:15:00,75.96,76.07,75.92,76.05,235700.0,49.8887,49.961,49.8625,49.9478,235700.0
2015-01-05 13:20:00,76.04,76.08,75.97,75.98,604800.0,49.9413,49.9675,49.8953,49.9019,604800.0
2015-01-05 13:25:00,75.98,76.0,75.89,75.97,834400.0,49.9019,49.915,49.8428,49.8953,834400.0
2015-01-05 13:30:00,75.97,76.25,75.95,76.16,381900.0,49.8953,50.0792,49.8822,50.0201,381900.0
2015-01-05 13:35:00,76.16,76.38,76.14,76.29,340600.0,50.0201,50.1646,50.0069,50.1055,340600.0
2015-01-05 13:40:00,76.28,76.35,76.17,76.17,279400.0,50.0989,50.1449,50.0266,50.0266,279400.0
2015-01-05 13:45:00,76.17,76.25,76.13,76.21,222600.0,50.0266,50.0792,50.0004,50.0529,222600.0
2015-01-05 13:50:00,76.21,76.29,76.19,76.28,318900.0,50.0529,50.1055,50.0398,50.0989,318900.0
2015-01-05 13:55:00,76.28,76.29,76.2,76.22,292300.0,50.0989,50.1055,50.0464,50.0595,292300.0
2015-01-05 14:00:00,76.22,76.25,76.12,76.17,288500.0,50.0595,50.0792,49.9938,50.0266,288500.0
2015-01-05 14:05:00,76.17,76.27,76.13,76.24,354800.0,50.0266,50.0923,50.0004,50.0726,354800.0
2015-01-05 14:10:00,76.23,76.29,76.12,76.13,203700.0,50.0661,50.1055,49.9938,50.0004,203700.0
2015-01-05 14:15:00,76.12,76.27,76.07,76.09,276800.0,49.9938,50.0923,49.961,49.9741,276800.0
2015-01-05 14:20:00,76.09,76.23,76.07,76.23,400300.0,49.9741,50.0661,49.961,50.0661,400300.0
2015-01-05 14:25:00,76.23,76.31,76.06,76.11,433700.0,50.0661,50.1186,49.9544,49.9872,433700.0
2015-01-05 14:30:00,76.12,76.17,76.04,76.17,399400.0,49.9938,50.0266,49.9413,50.0266,399400.0
2015-01-05 14:35:00,76.16,76.21,76.12,76.15,201800.0,50.0201,50.0529,49.9938,50.0135,201800.0
2015-01-05 14:40:00,76.15,76.22,76.08,76.08,278400.0,50.0135,50.0595,49.9675,49.9675,278400.0
2015-01-05 14:45:00,76.09,76.11,76.05,76.09,242000.0,49.9741,49.9872,49.9478,49.9741,242000.0
2015-01-05 14:50:00,76.08,76.14,76.04,76.11,240200.0,49.9675,50.0069,49.9413,49.9872,240200.0
2015-01-05 14:55:00,76.1,76.16,76.06,76.07,204800.0,49.9807,50.0201,49.9544,49.961,204800.0
2015-01-05 15:00:00,76.07,76.07,76.01,76.03,231200.0,49.961,49.961,49.9216,49.9347,231200.0
2015-01-05 15:05:00,76.02,76.1,76.01,76.06,300500.0,49.9281,49.9807,49.9216,49.9544,300500.0
2015-01-05 15:10:00,76.06,76.15,76.05,76.13,426000.0,49.9544,50.0135,49.9478,50.0004,426000.0
2015-01-05 15:15:00,76.13,76.17,76.08,76.15,344900.0,50.0004,50.0266,49.9675,50.0135,344900.0
2015-01-05 15:20:00,76.15,76.18,76.08,76.17,440100.0,50.0135,50.0332,49.9675,50.0266,440100.0
2015-01-05 15:25:00,76.17,76.18,76.13,76.16,356700.0,50.0266,50.0332,50.0004,50.0201,356700.0
2015-01-05 15:30:00,76.16,76.23,76.15,76.21,357500.0,50.0201,50.0661,50.0135,50.0529,357500.0
2015-01-05 15:35:00,76.2,76.24,76.15,76.22,567100.0,50.0464,50.0726,50.0135,50.0595,567100.0
2015-01-05 15:40:00,76.21,76.28,76.2,76.23,557000.0,50.0529,50.0989,50.0464,50.0661,557000.0
2015-01-05 15:45:00,76.23,76.31,76.19,76.31,548700.0,50.0661,50.1186,50.0398,50.1186,548700.0
2015-01-05 15:50:00,76.3,76.43,76.25,76.39,870500.0,50.112,50.1974,50.0792,50.1711,870500.0
2015-01-05 15:55:00,76.4,76.4,76.18,76.22,2248800.0,50.1777,50.1777,50.0332,50.0595,2248800.0
2015-01-06 09:30:00,76.1,76.36,75.7,76.34,1277500.0,49.9807,50.1514,49.718,50.1383,1277500.0
2015-01-06 09:35:00,76.32,76.34,76.03,76.16,1207600.0,50.1252,50.1383,49.9347,50.0201,1207600.0
2015-01-06 09:40:00,76.16,76.52,76.09,76.42,845600.0,50.0201,50.2565,49.9741,50.1908,845600.0
2015-01-06 09:45:00,76.44,76.71,76.4,76.66,914900.0,50.204,50.3813,50.1777,50.3485,914900.0
2015-01-06 09:50:00,76.66,76.66,76.32,76.38,687200.0,50.3485,50.3485,50.1252,50.1646,687200.0
2015-01-06 09:55:00,76.38,76.43,76.22,76.25,488400.0,50.1646,50.1974,50.0595,50.0792,488400.0
2015-01-06 10:00:00,76.24,76.56,76.09,76.33,783800.0,50.0726,50.2828,49.9741,50.1317,783800.0
2015-01-06 10:05:00,76.33,76.58,76.22,76.54,608000.0,50.1317,50.2959,50.0595,50.2697,608000.0
2015-01-06 10:10:00,76.54,76.71,76.42,76.69,925200.0,50.2697,50.3813,50.1908,50.3682,925200.0
2015-01-06 10:15:00,76.69,76.73,76.51,76.55,1045800.0,50.3682,50.3944,50.25,50.2762,1045800.0
2015-01-06 10:20:00,76.54,76.54,76.17,76.31,1369900.0,50.2697,50.2697,50.0266,50.1186,1369900.0
2015-01-06 10:25:00,76.3,76.45,76.26,76.39,608500.0,50.112,50.2105,50.0858,50.1711,608500.0
2015-01-06 10:30:00,76.39,76.41,76.12,76.15,603100.0,50.1711,50.1843,49.9938,50.0135,603100.0
2015-01-06 10:35:00,76.16,76.21,76.06,76.08,527900.0,50.0201,50.0529,49.9544,49.9675,527900.0
2015-01-06 10:40:00,76.07,76.08,75.91,75.96,422700.0,49.961,49.9675,49.8559,49.8887,422700.0
2015-01-06 10:45:00,75.96,75.99,75.78,75.82,531000.0,49.8887,49.9084,49.7705,49.7968,531000.0
2015-01-06 10:50:00,75.81,75.9,75.76,75.78,436700.0,49.7902,49.8493,49.7574,49.7705,436700.0
2015-01-06 10:55:00,75.78,75.81,75.63,75.64,395000.0,49.7705,49.7902,49.672,49.6786,395000.0
2015-01-06 11:00:00,75.64,75.65,75.34,75.5,593500.0,49.6786,49.6851,49.4815,49.5866,593500.0
2015-01-06 11:05:00,75.5,75.5,75.31,75.45,492000.0,49.5866,49.5866,49.4618,49.5538,492000.0
2015-01-06 11:10:00,75.45,75.46,75.33,75.38,298400.0,49.5538,49.5603,49.475,49.5078,298400.0
2015-01-06 11:15:00,75.38,75.43,75.21,75.34,389300.0,49.5078,49.5406,49.3961,49.4815,389300.0
2015-01-06 11:20:00,75.33,75.34,75.07,75.12,492100.0,49.475,49.4815,49.3042,49.337,492100.0
2015-01-06 11:25:00,75.12,75.18,75.02,75.13,694100.0,49.337,49.3764,49.2714,49.3436,694100.0
2015-01-06 11:30:00,75.12,75.13,75.02,75.05,475700.0,49.337,49.3436,49.2714,49.2911,475700.0
2015-01-06 11:35:00,75.04,75.11,74.85,74.88,577100.0,49.2845,49.3305,49.1597,49.1794,577100.0
2015-01-06 11:40:00,74.87,74.96,74.84,74.85,337800.0,49.1728,49.2319,49.1531,49.1597,337800.0
2015-01-06 11:45:00,74.84,74.95,74.81,74.91,414300.0,49.1531,49.2254,49.1334,49.1991,414300.0
2015-01-06 11:50:00,74.91,74.94,74.82,74.84,412300.0,49.1991,49.2188,49.14,49.1531,412300.0
2015-01-06 11:55:00,74.85,74.99,74.83,74.89,747200.0,49.1597,49.2517,49.1466,49.186,747200.0
2015-01-06 12:00:00,74.89,74.93,74.75,74.76,392500.0,49.186,49.2122,49.094,49.1006,392500.0
2015-01-06 12:05:00,74.75,74.82,74.67,74.8,485800.0,49.094,49.14,49.0415,49.1269,485800.0
2015-01-06 12:10:00,74.8,74.98,74.75,74.85,692600.0,49.1269,49.2451,49.094,49.1597,692600.0
2015-01-06 12:15:00,74.86,74.94,74.79,74.83,867400.0,49.1663,49.2188,49.1203,49.1466,867400.0
2015-01-06 12:20:00,74.83,74.94,74.75,74.8,470200.0,49.1466,49.2188,49.094,49.1269,470200.0
2015-01-06 12:25:00,74.79,75.04,74.79,75.02,426100.0,49.1203,49.2845,49.1203,49.2714,426100.0
2015-01-06 12:30:00,75.01,75.15,75.0,75.14,305400.0,49.2648,49.3567,49.2582,49.3502,305400.0
2015-01-06 12:35:00,75.14,75.28,75.12,75.21,334700.0,49.3502,49.4421,49.337,49.3961,334700.0
2015-01-06 12:40:00,75.21,75.31,75.21,75.24,441900.0,49.3961,49.4618,49.3961,49.4158,441900.0
2015-01-06 12:45:00,75.24,75.26,75.15,75.17,303000.0,49.4158,49.429,49.3567,49.3699,303000.0
2015-01-06 12:50:00,75.17,75.25,75.08,75.18,213000.0,49.3699,49.4224,49.3108,49.3764,213000.0
2015-01-06 12:55:00,75.19,75.32,75.17,75.27,165100.0,49.383,49.4684,49.3699,49.4356,165100.0
2015-01-06 13:00:00,75.27,75.29,75.02,75.04,283100.0,49.4356,49.4487,49.2714,49.2845,283100.0
2015-01-06 13:05:00,75.04,75.07,74.81,74.85,249200.0,49.2845,49.3042,49.1334,49.1597,249200.0
2015-01-06 13:10:00,74.84,74.86,74.74,74.77,327800.0,49.1531,49.1663,49.0875,49.1072,327800.0
2015-01-06 13:15:00,74.77,74.82,74.71,74.72,199900.0,49.1072,49.14,49.0678,49.0743,199900.0
2015-01-06 13:20:00,74.73,74.84,74.68,74.77,194700.0,49.0809,49.1531,49.0481,49.1072,194700.0
2015-01-06 13:25:00,74.78,74.87,74.64,74.81,252200.0,49.1137,49.1728,49.0218,49.1334,252200.0
2015-01-06 13:30:00,74.81,74.88,74.71,74.71,157500.0,49.1334,49.1794,49.0678,49.0678,157500.0
2015-01-06 13:35:00,74.72,74.81,74.68,74.75,178400.0,49.0743,49.1334,49.0481,49.094,178400.0
2015-01-06 13:40:00,74.76,74.78,74.61,74.64,218400.0,49.1006,49.1137,49.0021,49.0218,218400.0
2015-01-06 13:45:00,74.64,74.75,74.64,74.66,229200.0,49.0218,49.094,49.0218,49.0349,229200.0
2015-01-06 13:50:00,74.66,74.72,74.62,74.66,152800.0,49.0349,49.0743,49.0086,49.0349,152800.0
2015-01-06 13:55:00,74.66,74.79,74.61,74.77,290300.0,49.0349,49.1203,49.0021,49.1072,290300.0
2015-01-06 14:00:00,74.78,74.82,74.73,74.75,242900.0,49.1137,49.14,49.0809,49.094,242900.0
2015-01-06 14:05:00,74.75,74.77,74.68,74.73,211100.0,49.094,49.1072,49.0481,49.0809,211100.0
2015-01-06 14:10:00,74.74,74.76,74.6,74.6,224900.0,49.0875,49.1006,48.9955,48.9955,224900.0
2015-01-06 14:15:00,74.59,74.74,74.58,74.69,194300.0,48.9889,49.0875,48.9824,49.0546,194300.0
2015-01-06 14:20:00,74.7,74.84,74.68,74.83,322100.0,49.0612,49.1531,49.0481,49.1466,322100.0
2015-01-06 14:25:00,74.82,75.04,74.82,75.01,562700.0,49.14,49.2845,49.14,49.2648,562700.0
2015-01-06 14:30:00,75.02,75.1,74.88,74.89,305000.0,49.2714,49.3239,49.1794,49.186,305000.0
2015-01-06 14:35:00,74.9,75.01,74.85,75.0,249800.0,49.1925,49.2648,49.1597,49.2582,249800.0
2015-01-06 14:40:00,75.0,75.22,75.0,75.2,238600.0,49.2582,49.4027,49.2582,49.3896,238600.0
2015-01-06 14:45:00,75.21,75.33,75.19,75.3,495200.0,49.3961,49.475,49.383,49.4553,495200.0
2015-01-06 14:50:00,75.3,75.37,75.26,75.28,869200.0,49.4553,49.5012,49.429,49.4421,869200.0
2015-01-06 14:55:00,75.28,75.3,75.12,75.15,408000.0,49.4421,49.4553,49.337,49.3567,408000.0
2015-01-06 15:00:00,75.15,75.22,75.1,75.16,417400.0,49.3567,49.4027,49.3239,49.3633,417400.0
2015-01-06 15:05:00,75.16,75.24,75.14,75.21,305900.0,49.3633,49.4158,49.3502,49.3961,305900.0
2015-01-06 15:10:00,75.22,75.36,75.17,75.33,410000.0,49.4027,49.4947,49.3699,49.475,410000.0
2015-01-06 15:15:00,75.32,75.42,75.28,75.38,491500.0,49.4684,49.5341,49.4421,49.5078,491500.0
2015-01-06 15:20:00,75.38,75.62,75.33,75.46,737100.0,49.5078,49.6654,49.475,49.5603,737100.0
2015-01-06 15:25:00,75.46,75.58,75.39,75.57,338200.0,49.5603,49.6392,49.5144,49.6326,338200.0
2015-01-06 15:30:00,75.57,75.65,75.47,75.52,668200.0,49.6326,49.6851,49.5669,49.5997,668200.0
2015-01-06 15:35:00,75.52,75.57,75.38,75.38,565100.0,49.5997,49.6326,49.5078,49.5078,565100.0
2015-01-06 15:40:00,75.39,75.51,75.36,75.49,369300.0,49.5144,49.5932,49.4947,49.58,369300.0
2015-01-06 15:45:00,75.48,75.55,75.43,75.46,489100.0,49.5735,49.6194,49.5406,49.5603,489100.0
2015-01-06 15:50:00,75.46,75.47,75.29,75.34,417200.0,49.5603,49.5669,49.4487,49.4815,417200.0
2015-01-06 15:55:00,75.33,75.34,75.11,75.11,1596100.0,49.475,49.4815,49.3305,49.3305,1596100.0
2015-01-07 09:30:00,76.03,76.3,75.94,76.17,947700.0,49.9347,50.112,49.8756,50.0266,947700.0
2015-01-07 09:35:00,76.16,76.25,75.89,76.14,1012100.0,50.0201,50.0792,49.8428,50.0069,1012100.0
2015-01-07 09:40:00,76.15,76.15,75.76,75.95,743000.0,50.0135,50.0135,49.7574,49.8822,743000.0
2015-01-07 09:45:00,75.95,76.06,75.71,76.02,1201800.0,49.8822,49.9544,49.7245,49.9281,1201800.0
2015-01-07 09:50:00,76.03,76.07,75.94,76.02,1027400.0,49.9347,49.961,49.8756,49.9281,1027400.0
2015-01-07 09:55:00,76.01,76.23,75.94,76.12,1025700.0,49.9216,50.0661,49.8756,49.9938,1025700.0
2015-01-07 10:00:00,76.13,76.28,76.11,76.2,532900.0,50.0004,50.0989,49.9872,50.0464,532900.0
2015-01-07 10:05:00,76.19,76.21,75.97,76.15,407700.0,50.0398,50.0529,49.8953,50.0135,407700.0
2015-01-07 10:10:00,76.15,76.36,76.06,76.06,689600.0,50.0135,50.1514,49.9544,49.9544,689600.0
2015-01-07 10:15:00,76.05,76.17,75.96,76.03,378500.0,49.9478,50.0266,49.8887,49.9347,378500.0
2015-01-07 10:20:00,76.02,76.1,75.89,75.94,549600.0,49.9281,49.9807,49.8428,49.8756,549600.0
2015-01-07 10:25:00,75.94,76.07,75.88,76.03,470700.0,49.8756,49.961,49.8362,49.9347,470700.0
2015-01-07 10:30:00,76.02,76.03,75.66,75.69,923400.0,49.9281,49.9347,49.6917,49.7114,923400.0
2015-01-07 10:35:00,75.68,75.69,75.38,75.39,593100.0,49.7048,49.7114,49.5078,49.5144,593100.0
2015-01-07 10:40:00,75.4,75.48,75.26,75.43,582500.0,49.5209,49.5735,49.429,49.5406,582500.0
2015-01-07 10:45:00,75.43,75.63,75.42,75.61,762500.0,49.5406,49.672,49.5341,49.6589,762500.0
2015-01-07 10:50:00,75.61,75.74,75.54,75.63,414900.0,49.6589,49.7442,49.6129,49.672,414900.0
2015-01-07 10:55:00,75.63,75.65,75.4,75.49,468400.0,49.672,49.6851,49.5209,49.58,468400.0
2015-01-07 11:00:00,75.5,75.62,75.37,75.43,515500.0,49.5866,49.6654,49.5012,49.5406,515500.0
2015-01-07 11:05:00,75.42,75.57,75.36,75.48,386500.0,49.5341,49.6326,49.4947,49.5735,386500.0
2015-01-07 11:10:00,75.48,75.57,75.27,75.3,671900.0,49.5735,49.6326,49.4356,49.4553,671900.0
2015-01-07 11:15:00,75.29,75.53,75.29,75.51,309100.0,49.4487,49.6063,49.4487,49.5932,309100.0
2015-01-07 11:20:00,75.52,75.63,75.46,75.59,267900.0,49.5997,49.672,49.5603,49.6457,267900.0
2015-01-07 11:25:00,75.59,75.62,75.43,75.52,398700.0,49.6457,49.6654,49.5406,49.5997,398700.0
2015-01-07 11:30:00,75.52,75.66,75.43,75.64,206500.0,49.5997,49.6917,49.5406,49.6786,206500.0
2015-01-07 11:35:00,75.63,75.65,75.47,75.5,270300.0,49.672,49.6851,49.5669,49.5866,270300.0
2015-01-07 11:40:00,75.5,75.56,75.45,75.53,336200.0,49.5866,49.626,49.5538,49.6063,336200.0
2015-01-07 11:45:00,75.53,75.62,75.47,75.62,182400.0,49.6063,49.6654,49.5669,49.6654,182400.0
2015-01-07 11:50:00,75.62,75.72,75.57,75.7,284400.0,49.6654,49.7311,49.6326,49.718,284400.0
2015-01-07 11:55:00,75.7,75.79,75.64,75.7,320500.0,49.718,49.7771,49.6786,49.718,320500.0
2015-01-07 12:00:00,75.71,75.88,75.71,75.79,240200.0,49.7245,49.8362,49.7245,49.7771,240200.0
2015-01-07 12:05:00,75.79,75.93,75.74,75.81,319900.0,49.7771,49.869,49.7442,49.7902,319900.0
2015-01-07 12:10:00,75.8,75.85,75.63,75.66,216500.0,49.7836,49.8165,49.672,49.6917,216500.0
2015-01-07 12:15:00,75.66,75.71,75.61,75.68,137800.0,49.6917,49.7245,49.6589,49.7048,137800.0
2015-01-07 12:20:00,75.67,75.71,75.59,75.64,261600.0,49.6983,49.7245,49.6457,49.6786,261600.0
2015-01-07 12:25:00,75.65,75.71,75.58,75.7,241500.0,49.6851,49.7245,49.6392,49.718,241500.0
2015-01-07 12:30:00,75.7,75.76,75.52,75.54,259800.0,49.718,49.7574,49.5997,49.6129,259800.0
2015-01-07 12:35:00,75.54,75.64,75.51,75.55,219200.0,49.6129,49.6786,49.5932,49.6194,219200.0
2015-01-07 12:40:00,75.55,75.59,75.48,75.5,321500.0,49.6194,49.6457,49.5735,49.5866,321500.0
2015-01-07 12:45:00,75.51,75.51,75.27,75.4,173700.0,49.5932,49.5932,49.4356,49.5209,173700.0
2015-01-07 12:50:00,75.4,75.41,75.26,75.27,178300.0,49.5209,49.5275,49.429,49.4356,178300.0
2015-01-07 12:55:00,75.27,75.29,75.17,75.2,254400.0,49.4356,49.4487,49.3699,49.3896,254400.0
2015-01-07 13:00:00,75.19,75.2,75.11,75.16,122800.0,49.383,49.3896,49.3305,49.3633,122800.0
2015-01-07 13:05:00,75.15,75.18,75.05,75.07,133800.0,49.3567,49.3764,49.2911,49.3042,133800.0
2015-01-07 13:10:00,75.07,75.16,75.0,75.02,285600.0,49.3042,49.3633,49.2582,49.2714,285600.0
2015-01-07 13:15:00,75.02,75.04,74.93,74.94,194200.0,49.2714,49.2845,49.2122,49.2188,194200.0
2015-01-07 13:20:00,74.95,74.96,74.78,74.86,351000.0,49.2254,49.2319,49.1137,49.1663,351000.0
2015-01-07 13:25:00,74.85,75.01,74.82,74.95,229800.0,49.1597,49.2648,49.14,49.2254,229800.0
2015-01-07 13:30:00,74.95,75.03,74.94,74.99,210400.0,49.2254,49.2779,49.2188,49.2517,210400.0
2015-01-07 13:35:00,74.99,74.99,74.79,74.79,185500.0,49.2517,49.2517,49.1203,49.1203,185500.0
2015-01-07 13:40:00,74.79,74.86,74.78,74.84,217100.0,49.1203,49.1663,49.1137,49.1531,217100.0
2015-01-07 13:45:00,74.84,75.01,74.8,75.01,229600.0,49.1531,49.2648,49.1269,49.2648,229600.0
2015-01-07 13:50:00,75.02,75.02,74.89,74.89,75100.0,49.2714,49.2714,49.186,49.186,75100.0
2015-01-07 13:55:00,74.88,74.91,74.86,74.88,92200.0,49.1794,49.1991,49.1663,49.1794,92200.0
2015-01-07 14:00:00,74.88,75.06,74.8,75.01,497000.0,49.1794,49.2976,49.1269,49.2648,497000.0
2015-01-07 14:05:00,75.0,75.16,74.9,75.14,345400.0,49.2582,49.3633,49.1925,49.3502,345400.0
2015-01-07 14:10:00,75.14,75.17,75.0,75.1,199300.0,49.3502,49.3699,49.2582,49.3239,199300.0
2015-01-07 14:15:00,75.1,75.21,75.02,75.07,278800.0,49.3239,49.3961,49.2714,49.3042,278800.0
2015-01-07 14:20:00,75.07,75.13,74.95,75.09,302100.0,49.3042,49.3436,49.2254,49.3173,302100.0
2015-01-07 14:25:00,75.09,75.18,75.02,75.14,330400.0,49.3173,49.3764,49.2714,49.3502,330400.0
2015-01-07 14:30:00,75.13,75.44,75.12,75.44,250800.0,49.3436,49.5472,49.337,49.5472,250800.0
2015-01-07 14:35:00,75.45,75.67,75.44,75.6,321400.0,49.5538,49.6983,49.5472,49.6523,321400.0
2015-01-07 14:40:00,75.6,75.61,75.46,75.48,169400.0,49.6523,49.6589,49.5603,49.5735,169400.0
2015-01-07 14:45:00,75.48,75.48,75.36,75.41,188700.0,49.5735,49.5735,49.4947,49.5275,188700.0
2015-01-07 14:50:00,75.4,75.41,75.16,75.23,229500.0,49.5209,49.5275,49.3633,49.4093,229500.0
2015-01-07 14:55:00,75.23,75.31,75.16,75.19,187100.0,49.4093,49.4618,49.3633,49.383,187100.0
2015-01-07 15:00:00,75.2,75.24,75.17,75.17,233100.0,49.3896,49.4158,49.3699,49.3699,233100.0
2015-01-07 15:05:00,75.17,75.29,75.16,75.29,201400.0,49.3699,49.4487,49.3633,49.4487,201400.0
2015-01-07 15:10:00,75.29,75.29,75.19,75.2,202700.0,49.4487,49.4487,49.383,49.3896,202700.0
2015-01-07 15:15:00,75.2,75.23,75.11,75.18,321400.0,49.3896,49.4093,49.3305,49.3764,321400.0
2015-01-07 15:20:00,75.18,75.19,75.13,75.13,109400.0,49.3764,49.383,49.3436,49.3436,109400.0
2015-01-07 15:25:00,75.14,75.24,75.11,75.2,164700.0,49.3502,49.4158,49.3305,49.3896,164700.0
2015-01-07 15:30:00,75.21,75.25,75.13,75.22,142600.0,49.3961,49.4224,49.3436,49.4027,142600.0
2015-01-07 15:35:00,75.23,75.23,75.14,75.15,106400.0,49.4093,49.4093,49.3502,49.3567,106400.0
2015-01-07 15:40:00,75.15,75.21,75.07,75.18,454100.0,49.3567,49.3961,49.3042,49.3764,454100.0
2015-01-07 15:45:00,75.18,75.23,75.1,75.19,281700.0,49.3764,49.4093,49.3239,49.383,281700.0
2015-01-07 15:50:00,75.19,75.22,75.11,75.16,317500.0,49.383,49.4027,49.3305,49.3633,317500.0
2015-01-07 15:55:00,75.15,75.3,75.13,75.3,545300.0,49.3567,49.4553,49.3436,49.4553,545300.0
2015-01-08 09:30:00,75.89,76.16,75.67,75.73,654500.0,49.8428,50.0201,49.6983,49.7377,654500.0
2015-01-08 09:35:00,75.75,75.75,75.58,75.74,525300.0,49.7508,49.7508,49.6392,49.7442,525300.0
2015-01-08 09:40:00,75.72,76.07,75.71,76.0,1078500.0,49.7311,49.961,49.7245,49.915,1078500.0
2015-01-08 09:45:00,76.0,76.39,75.88,76.3,846300.0,49.915,50.1711,49.8362,50.112,846300.0
2015-01-08 09:50:00,76.3,76.32,76.15,76.3,417600.0,50.112,50.1252,50.0135,50.112,417600.0
2015-01-08 09:55:00,76.3,76.46,76.21,76.42,378900.0,50.112,50.2171,50.0529,50.1908,378900.0
2015-01-08 10:00:00,76.43,76.71,76.4,76.66,740800.0,50.1974,50.3813,50.1777,50.3485,740800.0
2015-01-08 10:05:00,76.66,76.8,76.59,76.78,451900.0,50.3485,50.4404,50.3025,50.4273,451900.0
2015-01-08 10:10:00,76.77,76.85,76.63,76.8,371200.0,50.4207,50.4733,50.3288,50.4404,371200.0
2015-01-08 10:15:00,76.8,76.85,76.66,76.66,402100.0,50.4404,50.4733,50.3485,50.3485,402100.0
2015-01-08 10:20:00,76.66,76.68,76.41,76.5,333800.0,50.3485,50.3616,50.1843,50.2434,333800.0
2015-01-08 10:25:00,76.5,76.66,76.45,76.47,321000.0,50.2434,50.3485,50.2105,50.2237,321000.0
2015-01-08 10:30:00,76.48,76.62,76.42,76.51,321600.0,50.2302,50.3222,50.1908,50.25,321600.0
2015-01-08 10:35:00,76.52,76.67,76.51,76.67,239400.0,50.2565,50.355,50.25,50.355,239400.0
2015-01-08 10:40:00,76.67,76.81,76.66,76.79,384800.0,50.355,50.447,50.3485,50.4339,384800.0
2015-01-08 10:45:00,76.79,76.85,76.61,76.66,328200.0,50.4339,50.4733,50.3156,50.3485,328200.0
2015-01-08 10:50:00,76.66,76.74,76.59,76.59,228800.0,50.3485,50.401,50.3025,50.3025,228800.0
2015-01-08 10:55:00,76.59,76.64,76.49,76.53,644500.0,50.3025,50.3353,50.2368,50.2631,644500.0
2015-01-08 11:00:00,76.53,76.71,76.5,76.67,472200.0,50.2631,50.3813,50.2434,50.355,472200.0
2015-01-08 11:05:00,76.66,76.88,76.66,76.8,204300.0,50.3485,50.493,50.3485,50.4404,204300.0
2015-01-08 11:10:00,76.8,76.9,76.72,76.85,375100.0,50.4404,50.5061,50.3879,50.4733,375100.0
2015-01-08 11:15:00,76.85,76.92,76.77,76.92,312700.0,50.4733,50.5192,50.4207,50.5192,312700.0
2015-01-08 11:20:00,76.92,76.96,76.81,76.81,197300.0,50.5192,50.5455,50.447,50.447,197300.0
2015-01-08 11:25:00,76.82,76.9,76.71,76.77,290200.0,50.4536,50.5061,50.3813,50.4207,290200.0
2015-01-08 11:30:00,76.77,76.83,76.74,76.8,193900.0,50.4207,50.4601,50.401,50.4404,193900.0
2015-01-08 11:35:00,76.8,76.95,76.77,76.88,217600.0,50.4404,50.5389,50.4207,50.493,217600.0
2015-01-08 11:40:00,76.88,76.92,76.66,76.75,256100.0,50.493,50.5192,50.3485,50.4076,256100.0
2015-01-08 11:45:00,76.76,76.91,76.75,76.82,173500.0,50.4141,50.5127,50.4076,50.4536,173500.0
2015-01-08 11:50:00,76.83,76.99,76.81,76.86,267500.0,50.4601,50.5652,50.447,50.4798,267500.0
2015-01-08 11:55:00,76.85,77.04,76.82,77.03,254300.0,50.4733,50.598,50.4536,50.5915,254300.0
2015-01-08 12:00:00,77.04,77.04,76.92,76.96,173200.0,50.598,50.598,50.5192,50.5455,173200.0
2015-01-08 12:05:00,76.95,76.99,76.83,76.83,267700.0,50.5389,50.5652,50.4601,50.4601,267700.0
2015-01-08 12:10:00,76.82,76.9,76.76,76.9,262000.0,50.4536,50.5061,50.4141,50.5061,262000.0
2015-01-08 12:15:00,76.9,76.9,76.66,76.73,295000.0,50.5061,50.5061,50.3485,50.3944,295000.0
2015-01-08 12:20:00,76.73,76.83,76.72,76.74,169600.0,50.3944,50.4601,50.3879,50.401,169600.0
2015-01-08 12:25:00,76.74,77.02,76.74,77.01,221000.0,50.401,50.5849,50.401,50.5783,221000.0
2015-01-08 12:30:00,77.0,77.06,76.95,76.98,213700.0,50.5718,50.6112,50.5389,50.5586,213700.0
2015-01-08 12:35:00,76.98,77.05,76.93,77.0,178100.0,50.5586,50.6046,50.5258,50.5718,178100.0
2015-01-08 12:40:00,77.0,77.14,76.97,77.13,210700.0,50.5718,50.6637,50.5521,50.6572,210700.0
2015-01-08 12:45:00,77.14,77.15,76.99,77.0,161700.0,50.6637,50.6703,50.5652,50.5718,161700.0
2015-01-08 12:50:00,77.0,77.09,76.95,77.03,145600.0,50.5718,50.6309,50.5389,50.5915,145600.0
2015-01-08 12:55:00,77.03,77.04,76.9,76.98,149000.0,50.5915,50.598,50.5061,50.5586,149000.0
2015-01-08 13:00:00,76.98,76.99,76.82,76.84,158500.0,50.5586,50.5652,50.4536,50.4667,158500.0
2015-01-08 13:05:00,76.85,77.02,76.84,76.96,113600.0,50.4733,50.5849,50.4667,50.5455,113600.0
2015-01-08 13:10:00,76.96,77.04,76.9,77.03,131900.0,50.5455,50.598,50.5061,50.5915,131900.0
2015-01-08 13:15:00,77.04,77.05,76.87,76.97,91900.0,50.598,50.6046,50.4864,50.5521,91900.0
2015-01-08 13:20:00,76.98,77.02,76.94,76.99,102900.0,50.5586,50.5849,50.5324,50.5652,102900.0
2015-01-08 13:25:00,76.97,77.02,76.9,76.94,137300.0,50.5521,50.5849,50.5061,50.5324,137300.0
2015-01-08 13:30:00,76.95,76.96,76.91,76.94,82300.0,50.5389,50.5455,50.5127,50.5324,82300.0
2015-01-08 13:35:00,76.94,76.98,76.86,76.91,95300.0,50.5324,50.5586,50.4798,50.5127,95300.0
2015-01-08 13:40:00,76.91,76.99,76.9,76.93,84300.0,50.5127,50.5652,50.5061,50.5258,84300.0
2015-01-08 13:45:00,76.94,76.94,76.67,76.68,408800.0,50.5324,50.5324,50.355,50.3616,408800.0
2015-01-08 13:50:00,76.67,76.68,76.58,76.59,340900.0,50.355,50.3616,50.2959,50.3025,340900.0
2015-01-08 13:55:00,76.59,76.6,76.39,76.45,413100.0,50.3025,50.3091,50.1711,50.2105,413100.0
2015-01-08 14:00:00,76.45,76.45,76.34,76.35,315400.0,50.2105,50.2105,50.1383,50.1449,315400.0
2015-01-08 14:05:00,76.35,76.61,76.33,76.61,470700.0,50.1449,50.3156,50.1317,50.3156,470700.0
2015-01-08 14:10:00,76.61,76.62,76.47,76.51,429200.0,50.3156,50.3222,50.2237,50.25,429200.0
2015-01-08 14:15:00,76.5,76.64,76.49,76.53,246800.0,50.2434,50.3353,50.2368,50.2631,246800.0
2015-01-08 14:20:00,76.54,76.8,76.54,76.68,510700.0,50.2697,50.4404,50.2697,50.3616,510700.0
2015-01-08 14:25:00,76.68,76.89,76.66,76.86,435000.0,50.3616,50.4995,50.3485,50.4798,435000.0
2015-01-08 14:30:00,76.87,77.05,76.86,76.93,319900.0,50.4864,50.6046,50.4798,50.5258,319900.0
2015-01-08 14:35:00,76.94,77.04,76.94,77.02,338300.0,50.5324,50.598,50.5324,50.5849,338300.0
2015-01-08 14:40:00,77.02,77.04,76.96,77.0,336700.0,50.5849,50.598,50.5455,50.5718,336700.0
2015-01-08 14:45:00,77.0,77.04,76.91,76.92,242200.0,50.5718,50.598,50.5127,50.5192,242200.0
2015-01-08 14:50:00,76.92,76.94,76.87,76.87,194300.0,50.5192,50.5324,50.4864,50.4864,194300.0
2015-01-08 14:55:00,76.87,76.95,76.86,76.88,282500.0,50.4864,50.5389,50.4798,50.493,282500.0
2015-01-08 15:00:00,76.86,76.95,76.85,76.88,223200.0,50.4798,50.5389,50.4733,50.493,223200.0
2015-01-08 15:05:00,76.88,76.9,76.82,76.83,267300.0,50.493,50.5061,50.4536,50.4601,267300.0
2015-01-08 15:10:00,76.83,76.97,76.82,76.9,301100.0,50.4601,50.5521,50.4536,50.5061,301100.0
2015-01-08 15:15:00,76.9,77.05,76.89,77.02,265000.0,50.5061,50.6046,50.4995,50.5849,265000.0
2015-01-08 15:20:00,77.02,77.02,76.92,76.95,497900.0,50.5849,50.5849,50.5192,50.5389,497900.0
2015-01-08 15:25:00,76.94,76.99,76.91,76.96,261200.0,50.5324,50.5652,50.5127,50.5455,261200.0
2015-01-08 15:30:00,76.96,76.99,76.86,76.97,340200.0,50.5455,50.5652,50.4798,50.5521,340200.0
2015-01-08 15:35:00,76.97,76.99,76.83,76.85,243300.0,50.5521,50.5652,50.4601,50.4733,243300.0
2015-01-08 15:40:00,76.85,76.88,76.8,76.84,509400.0,50.4733,50.493,50.4404,50.4667,509400.0
2015-01-08 15:45:00,76.85,76.9,76.82,76.83,435600.0,50.4733,50.5061,50.4536,50.4601,435600.0
2015-01-08 15:50:00,76.83,76.93,76.81,76.92,657900.0,50.4601,50.5258,50.447,50.5192,657900.0
2015-01-08 15:55:00,76.92,77.03,76.9,77.0,1191200.0,50.5192,50.5915,50.5061,50.5718,1191200.0
2015-01-09 09:30:00,77.02,77.15,76.85,76.86,511100.0,50.5849,50.6703,50.4733,50.4798,511100.0
2015-01-09 09:35:00,76.87,76.88,76.6,76.74,470800.0,50.4864,50.493,50.3091,50.401,470800.0
2015-01-09 09:40:00,76.75,76.89,76.68,76.84,573400.0,50.4076,50.4995,50.3616,50.4667,573400.0
2015-01-09 09:45:00,76.83,76.94,76.56,76.64,707600.0,50.4601,50.5324,50.2828,50.3353,707600.0
2015-01-09 09:50:00,76.64,76.71,76.5,76.54,491100.0,50.3353,50.3813,50.2434,50.2697,491100.0
2015-01-09 09:55:00,76.54,76.54,76.26,76.3,659200.0,50.2697,50.2697,50.0858,50.112,659200.0
2015-01-09 10:00:00,76.3,76.49,76.27,76.41,429700.0,50.112,50.2368,50.0923,50.1843,429700.0
2015-01-09 10:05:00,76.41,76.52,76.32,76.5,343600.0,50.1843,50.2565,50.1252,50.2434,343600.0
2015-01-09 10:10:00,76.5,76.61,76.38,76.5,400700.0,50.2434,50.3156,50.1646,50.2434,400700.0
2015-01-09 10:15:00,76.52,76.55,76.35,76.41,277200.0,50.2565,50.2762,50.1449,50.1843,277200.0
2015-01-09 10:20:00,76.41,76.54,76.33,76.46,363100.0,50.1843,50.2697,50.1317,50.2171,363100.0
2015-01-09 10:25:00,76.46,76.5,76.3,76.32,487300.0,50.2171,50.2434,50.112,50.1252,487300.0
2015-01-09 10:30:00,76.31,76.38,76.12,76.36,392500.0,50.1186,50.1646,49.9938,50.1514,392500.0
2015-01-09 10:35:00,76.35,76.38,76.26,76.3,390800.0,50.1449,50.1646,50.0858,50.112,390800.0
2015-01-09 10:40:00,76.3,76.34,76.2,76.33,278800.0,50.112,50.1383,50.0464,50.1317,278800.0
2015-01-09 10:45:00,76.33,76.45,76.27,76.31,267000.0,50.1317,50.2105,50.0923,50.1186,267000.0
2015-01-09 10:50:00,76.32,76.49,76.25,76.45,270900.0,50.1252,50.2368,50.0792,50.2105,270900.0
2015-01-09 10:55:00,76.45,76.46,76.3,76.36,491800.0,50.2105,50.2171,50.112,50.1514,491800.0
2015-01-09 11:00:00,76.36,76.39,75.89,75.89,1158600.0,50.1514,50.1711,49.8428,49.8428,1158600.0
2015-01-09 11:05:00,75.9,76.01,75.9,75.96,575500.0,49.8493,49.9216,49.8493,49.8887,575500.0
2015-01-09 11:10:00,75.95,75.95,75.77,75.81,465200.0,49.8822,49.8822,49.7639,49.7902,465200.0
2015-01-09 11:15:00,75.82,75.82,75.66,75.76,482100.0,49.7968,49.7968,49.6917,49.7574,482100.0
2015-01-09 11:20:00,75.76,75.84,75.7,75.78,453300.0,49.7574,49.8099,49.718,49.7705,453300.0
2015-01-09 11:25:00,75.78,75.89,75.74,75.85,334900.0,49.7705,49.8428,49.7442,49.8165,334900.0
2015-01-09 11:30:00,75.85,76.12,75.76,76.08,362700.0,49.8165,49.9938,49.7574,49.9675,362700.0
2015-01-09 11:35:00,76.06,76.06,75.98,76.04,256500.0,49.9544,49.9544,49.9019,49.9413,256500.0
2015-01-09 11:40:00,76.05,76.05,75.92,75.96,214300.0,49.9478,49.9478,49.8625,49.8887,214300.0
2015-01-09 11:45:00,75.95,76.06,75.87,75.96,107900.0,49.8822,49.9544,49.8296,49.8887,107900.0
2015-01-09 11:50:00,75.96,76.04,75.92,76.02,177900.0,49.8887,49.9413,49.8625,49.9281,177900.0
2015-01-09 11:55:00,76.03,76.13,75.99,76.13,237000.0,49.9347,50.0004,49.9084,50.0004,237000.0
2015-01-09 12:00:00,76.12,76.27,76.02,76.24,256200.0,49.9938,50.0923,49.9281,50.0726,256200.0
2015-01-09 12:05:00,76.23,76.37,76.2,76.35,322000.0,50.0661,50.158,50.0464,50.1449,322000.0
2015-01-09 12:10:00,76.36,76.38,76.22,76.32,298400.0,50.1514,50.1646,50.0595,50.1252,298400.0
2015-01-09 12:15:00,76.33,76.47,76.31,76.45,315400.0,50.1317,50.2237,50.1186,50.2105,315400.0
2015-01-09 12:20:00,76.46,76.48,76.26,76.27,148000.0,50.2171,50.2302,50.0858,50.0923,148000.0
2015-01-09 12:25:00,76.27,76.32,76.21,76.27,166800.0,50.0923,50.1252,50.0529,50.0923,166800.0
2015-01-09 12:30:00,76.27,76.29,76.08,76.1,180600.0,50.0923,50.1055,49.9675,49.9807,180600.0
2015-01-09 12:35:00,76.1,76.18,76.06,76.17,142000.0,49.9807,50.0332,49.9544,50.0266,142000.0
2015-01-09 12:40:00,76.19,76.22,76.07,76.21,123800.0,50.0398,50.0595,49.961,50.0529,123800.0
2015-01-09 12:45:00,76.21,76.3,76.15,76.17,162800.0,50.0529,50.112,50.0135,50.0266,162800.0
2015-01-09 12:50:00,76.18,76.26,76.1,76.17,178700.0,50.0332,50.0858,49.9807,50.0266,178700.0
2015-01-09 12:55:00,76.16,76.2,75.97,75.99,223300.0,50.0201,50.0464,49.8953,49.9084,223300.0
2015-01-09 13:00:00,75.99,76.07,75.95,76.06,127100.0,49.9084,49.961,49.8822,49.9544,127100.0
2015-01-09 13:05:00,76.07,76.16,76.02,76.14,269800.0,49.961,50.0201,49.9281,50.0069,269800.0
2015-01-09 13:10:00,76.14,76.22,76.03,76.17,159600.0,50.0069,50.0595,49.9347,50.0266,159600.0
2015-01-09 13:15:00,76.17,76.24,76.09,76.2,132900.0,50.0266,50.0726,49.9741,50.0464,132900.0
2015-01-09 13:20:00,76.2,76.29,76.1,76.12,121400.0,50.0464,50.1055,49.9807,49.9938,121400.0
2015-01-09 13:25:00,76.12,76.15,76.07,76.15,137900.0,49.9938,50.0135,49.961,50.0135,137900.0
2015-01-09 13:30:00,76.15,76.31,76.15,76.23,156000.0,50.0135,50.1186,50.0135,50.0661,156000.0
2015-01-09 13:35:00,76.23,76.33,76.23,76.3,123000.0,50.0661,50.1317,50.0661,50.112,123000.0
2015-01-09 13:40:00,76.3,76.41,76.23,76.28,233400.0,50.112,50.1843,50.0661,50.0989,233400.0
2015-01-09 13:45:00,76.3,76.41,76.26,76.39,161200.0,50.112,50.1843,50.0858,50.1711,161200.0
2015-01-09 13:50:00,76.4,76.56,76.39,76.46,253100.0,50.1777,50.2828,50.1711,50.2171,253100.0
2015-01-09 13:55:00,76.46,76.53,76.36,76.45,369300.0,50.2171,50.2631,50.1514,50.2105,369300.0
2015-01-09 14:00:00,76.45,76.46,76.33,76.42,203900.0,50.2105,50.2171,50.1317,50.1908,203900.0
2015-01-09 14:05:00,76.44,76.56,76.37,76.51,280200.0,50.204,50.2828,50.158,50.25,280200.0
2015-01-09 14:10:00,76.51,76.69,76.51,76.67,220400.0,50.25,50.3682,50.25,50.355,220400.0
2015-01-09 14:15:00,76.67,76.68,76.57,76.6,220800.0,50.355,50.3616,50.2894,50.3091,220800.0
2015-01-09 14:20:00,76.59,76.6,76.45,76.52,322200.0,50.3025,50.3091,50.2105,50.2565,322200.0
2015-01-09 14:25:00,76.53,76.56,76.4,76.44,215400.0,50.2631,50.2828,50.1777,50.204,215400.0
2015-01-09 14:30:00,76.44,76.44,76.29,76.31,192600.0,50.204,50.204,50.1055,50.1186,192600.0
2015-01-09 14:35:00,76.31,76.47,76.29,76.45,193300.0,50.1186,50.2237,50.1055,50.2105,193300.0
2015-01-09 14:40:00,76.46,76.52,76.43,76.45,200700.0,50.2171,50.2565,50.1974,50.2105,200700.0
2015-01-09 14:45:00,76.45,76.47,76.34,76.38,163100.0,50.2105,50.2237,50.1383,50.1646,163100.0
2015-01-09 14:50:00,76.37,76.49,76.37,76.42,178700.0,50.158,50.2368,50.158,50.1908,178700.0
2015-01-09 14:55:00,76.43,76.43,76.34,76.36,73400.0,50.1974,50.1974,50.1383,50.1514,73400.0
2015-01-09 15:00:00,76.36,76.45,76.34,76.42,108600.0,50.1514,50.2105,50.1383,50.1908,108600.0
2015-01-09 15:05:00,76.43,76.59,76.43,76.57,212500.0,50.1974,50.3025,50.1974,50.2894,212500.0
2015-01-09 15:10:00,76.57,76.75,76.57,76.73,173000.0,50.2894,50.4076,50.2894,50.3944,173000.0
2015-01-09 15:15:00,76.74,76.77,76.67,76.68,322500.0,50.401,50.4207,50.355,50.3616,322500.0
2015-01-09 15:20:00,76.67,76.7,76.63,76.67,184600.0,50.355,50.3747,50.3288,50.355,184600.0
2015-01-09 15:25:00,76.67,76.73,76.52,76.56,266300.0,50.355,50.3944,50.2565,50.2828,266300.0
2015-01-09 15:30:00,76.56,76.62,76.49,76.57,262600.0,50.2828,50.3222,50.2368,50.2894,262600.0
2015-01-09 15:35:00,76.58,76.61,76.55,76.6,230000.0,50.2959,50.3156,50.2762,50.3091,230000.0
2015-01-09 15:40:00,76.6,76.72,76.6,76.66,544300.0,50.3091,50.3879,50.3091,50.3485,544300.0
2015-01-09 15:45:00,76.65,76.66,76.54,76.55,380200.0,50.3419,50.3485,50.2697,50.2762,380200.0
2015-01-09 15:50:00,76.55,76.58,76.43,76.47,315300.0,50.2762,50.2959,50.1974,50.2237,315300.0
2015-01-09 15:55:00,76.47,76.47,76.35,76.4,542100.0,50.2237,50.2237,50.1449,50.1777,542100.0
2015-01-12 09:30:00,75.39,75.39,74.77,74.95,822200.0,49.5144,49.5144,49.1072,49.2254,822200.0
2015-01-12 09:35:00,74.95,74.95,74.33,74.38,873000.0,49.2254,49.2254,48.8182,48.851,873000.0
2015-01-12 09:40:00,74.37,74.39,74.18,74.3,825100.0,48.8445,48.8576,48.7197,48.7985,825100.0
2015-01-12 09:45:00,74.3,74.3,73.9,73.9,1086100.0,48.7985,48.7985,48.5358,48.5358,1086100.0
2015-01-12 09:50:00,73.89,74.08,73.86,73.98,468100.0,48.5292,48.654,48.5095,48.5883,468100.0
2015-01-12 09:55:00,73.97,74.06,73.91,74.0,459600.0,48.5817,48.6409,48.5423,48.6014,459600.0
2015-01-12 10:00:00,74.0,74.01,73.76,73.84,605400.0,48.6014,48.608,48.4438,48.4964,605400.0
2015-01-12 10:05:00,73.83,74.06,73.8,74.04,432300.0,48.4898,48.6409,48.4701,48.6277,432300.0
2015-01-12 10:10:00,74.04,74.11,73.89,73.91,352700.0,48.6277,48.6737,48.5292,48.5423,352700.0
2015-01-12 10:15:00,73.9,74.05,73.88,74.02,325200.0,48.5358,48.6343,48.5226,48.6146,325200.0
2015-01-12 10:20:00,74.03,74.21,73.94,74.19,267700.0,48.6211,48.7394,48.562,48.7262,267700.0
2015-01-12 10:25:00,74.19,74.23,74.06,74.09,435400.0,48.7262,48.7525,48.6409,48.6606,435400.0
2015-01-12 10:30:00,74.09,74.12,74.01,74.09,424500.0,48.6606,48.6803,48.608,48.6606,424500.0
2015-01-12 10:35:00,74.09,74.16,74.03,74.14,237200.0,48.6606,48.7065,48.6211,48.6934,237200.0
2015-01-12 10:40:00,74.14,74.21,74.01,74.01,213500.0,48.6934,48.7394,48.608,48.608,213500.0
2015-01-12 10:45:00,74.01,74.07,73.93,73.93,369800.0,48.608,48.6474,48.5555,48.5555,369800.0
2015-01-12 10:50:00,73.92,74.02,73.91,73.97,212500.0,48.5489,48.6146,48.5423,48.5817,212500.0
2015-01-12 10:55:00,73.97,74.27,73.93,74.27,236200.0,48.5817,48.7788,48.5555,48.7788,236200.0
2015-01-12 11:00:00,74.28,74.4,74.25,74.35,225400.0,48.7853,48.8642,48.7656,48.8313,225400.0
2015-01-12 11:05:00,74.35,74.49,74.33,74.34,295900.0,48.8313,48.9233,48.8182,48.8247,295900.0
2015-01-12 11:10:00,74.34,74.37,74.19,74.2,240800.0,48.8247,48.8445,48.7262,48.7328,240800.0
2015-01-12 11:15:00,74.19,74.31,74.19,74.31,125400.0,48.7262,48.805,48.7262,48.805,125400.0
2015-01-12 11:20:00,74.32,74.43,74.24,74.42,442000.0,48.8116,48.8839,48.7591,48.8773,442000.0
2015-01-12 11:25:00,74.43,74.49,74.37,74.44,272200.0,48.8839,48.9233,48.8445,48.8904,272200.0
2015-01-12 11:30:00,74.44,74.58,74.4,74.47,284900.0,48.8904,48.9824,48.8642,48.9101,284900.0
2015-01-12 11:35:00,74.48,74.62,74.48,74.54,139700.0,48.9167,49.0086,48.9167,48.9561,139700.0
2015-01-12 11:40:00,74.53,74.61,74.45,74.51,214100.0,48.9495,49.0021,48.897,48.9364,214100.0
2015-01-12 11:45:00,74.5,74.52,74.23,74.25,203100.0,48.9298,48.943,48.7525,48.7656,203100.0
2015-01-12 11:50:00,74.24,74.3,74.18,74.2,280200.0,48.7591,48.7985,48.7197,48.7328,280200.0
2015-01-12 11:55:00,74.2,74.3,74.18,74.23,182300.0,48.7328,48.7985,48.7197,48.7525,182300.0
2015-01-12 12:00:00,74.22,74.4,74.21,74.33,128300.0,48.7459,48.8642,48.7394,48.8182,128300.0
2015-01-12 12:05:00,74.32,74.34,74.16,74.17,195500.0,48.8116,48.8247,48.7065,48.7131,195500.0
2015-01-12 12:10:00,74.17,74.19,74.04,74.09,163300.0,48.7131,48.7262,48.6277,48.6606,163300.0
2015-01-12 12:15:00,74.09,74.14,74.03,74.11,168900.0,48.6606,48.6934,48.6211,48.6737,168900.0
2015-01-12 12:20:00,74.11,74.28,74.08,74.27,161800.0,48.6737,48.7853,48.654,48.7788,161800.0
2015-01-12 12:25:00,74.28,74.28,74.16,74.19,150600.0,48.7853,48.7853,48.7065,48.7262,150600.0
2015-01-12 12:30:00,74.2,74.27,74.17,74.23,153800.0,48.7328,48.7788,48.7131,48.7525,153800.0
2015-01-12 12:35:00,74.23,74.29,74.19,74.29,141100.0,48.7525,48.7919,48.7262,48.7919,141100.0
2015-01-12 12:40:00,74.28,74.32,74.19,74.2,90900.0,48.7853,48.8116,48.7262,48.7328,90900.0
2015-01-12 12:45:00,74.19,74.22,74.14,74.21,111800.0,48.7262,48.7459,48.6934,48.7394,111800.0
2015-01-12 12:50:00,74.21,74.26,74.15,74.22,205400.0,48.7394,48.7722,48.7,48.7459,205400.0
2015-01-12 12:55:00,74.22,74.28,74.13,74.16,93500.0,48.7459,48.7853,48.6868,48.7065,93500.0
2015-01-12 13:00:00,74.17,74.28,74.16,74.17,163200.0,48.7131,48.7853,48.7065,48.7131,163200.0
2015-01-12 13:05:00,74.17,74.23,74.15,74.2,170500.0,48.7131,48.7525,48.7,48.7328,170500.0
2015-01-12 13:10:00,74.2,74.21,74.14,74.18,71300.0,48.7328,48.7394,48.6934,48.7197,71300.0
2015-01-12 13:15:00,74.17,74.21,74.13,74.16,91500.0,48.7131,48.7394,48.6868,48.7065,91500.0
2015-01-12 13:20:00,74.15,74.15,74.03,74.04,137400.0,48.7,48.7,48.6211,48.6277,137400.0
2015-01-12 13:25:00,74.04,74.09,74.01,74.02,87300.0,48.6277,48.6606,48.608,48.6146,87300.0
2015-01-12 13:30:00,74.02,74.09,74.01,74.09,62000.0,48.6146,48.6606,48.608,48.6606,62000.0
2015-01-12 13:35:00,74.09,74.12,74.05,74.08,74500.0,48.6606,48.6803,48.6343,48.654,74500.0
2015-01-12 13:40:00,74.08,74.14,74.05,74.14,256700.0,48.654,48.6934,48.6343,48.6934,256700.0
2015-01-12 13:45:00,74.13,74.17,74.09,74.14,256000.0,48.6868,48.7131,48.6606,48.6934,256000.0
2015-01-12 13:50:00,74.11,74.19,74.11,74.16,99300.0,48.6737,48.7262,48.6737,48.7065,99300.0
2015-01-12 13:55:00,74.16,74.17,74.11,74.16,130900.0,48.7065,48.7131,48.6737,48.7065,130900.0
2015-01-12 14:00:00,74.16,74.2,74.13,74.19,96400.0,48.7065,48.7328,48.6868,48.7262,96400.0
2015-01-12 14:05:00,74.2,74.24,74.15,74.24,97500.0,48.7328,48.7591,48.7,48.7591,97500.0
2015-01-12 14:10:00,74.23,74.26,74.17,74.21,68200.0,48.7525,48.7722,48.7131,48.7394,68200.0
2015-01-12 14:15:00,74.21,74.23,74.12,74.13,197100.0,48.7394,48.7525,48.6803,48.6868,197100.0
2015-01-12 14:20:00,74.12,74.19,74.08,74.12,165400.0,48.6803,48.7262,48.654,48.6803,165400.0
2015-01-12 14:25:00,74.12,74.13,73.98,74.0,235200.0,48.6803,48.6868,48.5883,48.6014,235200.0
2015-01-12 14:30:00,74.01,74.03,73.89,73.96,260000.0,48.608,48.6211,48.5292,48.5752,260000.0
2015-01-12 14:35:00,73.96,73.97,73.83,73.86,257100.0,48.5752,48.5817,48.4898,48.5095,257100.0
2015-01-12 14:40:00,73.86,73.91,73.84,73.89,203900.0,48.5095,48.5423,48.4964,48.5292,203900.0
2015-01-12 14:45:00,73.89,73.92,73.86,73.88,200100.0,48.5292,48.5489,48.5095,48.5226,200100.0
2015-01-12 14:50:00,73.88,73.9,73.83,73.87,250900.0,48.5226,48.5358,48.4898,48.5161,250900.0
2015-01-12 14:55:00,73.88,73.97,73.86,73.96,110100.0,48.5226,48.5817,48.5095,48.5752,110100.0
2015-01-12 15:00:00,73.97,74.02,73.95,73.99,79800.0,48.5817,48.6146,48.5686,48.5949,79800.0
2015-01-12 15:05:00,73.98,74.0,73.87,73.92,308400.0,48.5883,48.6014,48.5161,48.5489,308400.0
2015-01-12 15:10:00,73.92,73.99,73.91,73.95,96500.0,48.5489,48.5949,48.5423,48.5686,96500.0
2015-01-12 15:15:00,73.96,74.09,73.95,74.07,159900.0,48.5752,48.6606,48.5686,48.6474,159900.0
2015-01-12 15:20:00,74.06,74.12,73.97,73.99,148600.0,48.6409,48.6803,48.5817,48.5949,148600.0
2015-01-12 15:25:00,73.98,74.11,73.98,74.09,159600.0,48.5883,48.6737,48.5883,48.6606,159600.0
2015-01-12 15:30:00,74.09,74.12,73.95,73.96,279600.0,48.6606,48.6803,48.5686,48.5752,279600.0
2015-01-12 15:35:00,73.96,74.03,73.91,74.03,185500.0,48.5752,48.6211,48.5423,48.6211,185500.0
2015-01-12 15:40:00,74.03,74.11,74.02,74.09,279300.0,48.6211,48.6737,48.6146,48.6606,279300.0
2015-01-12 15:45:00,74.09,74.28,74.09,74.22,554900.0,48.6606,48.7853,48.6606,48.7459,554900.0
2015-01-12 15:50:00,74.22,74.25,74.15,74.25,574900.0,48.7459,48.7656,48.7,48.7656,574900.0
2015-01-12 15:55:00,74.25,74.27,74.11,74.18,1660100.0,48.7656,48.7788,48.6737,48.7197,1660100.0
2015-01-13 09:30:00,74.46,74.93,74.36,74.89,659100.0,48.9036,49.2122,48.8379,49.186,659100.0
2015-01-13 09:35:00,74.9,74.93,74.34,74.4,610000.0,49.1925,49.2122,48.8247,48.8642,610000.0
2015-01-13 09:40:00,74.4,74.49,74.22,74.36,904800.0,48.8642,48.9233,48.7459,48.8379,904800.0
2015-01-13 09:45:00,74.37,74.48,74.17,74.28,772200.0,48.8445,48.9167,48.7131,48.7853,772200.0
2015-01-13 09:50:00,74.28,74.37,74.22,74.31,1029600.0,48.7853,48.8445,48.7459,48.805,1029600.0
2015-01-13 09:55:00,74.31,74.65,74.3,74.63,955400.0,48.805,49.0283,48.7985,49.0152,955400.0
2015-01-13 10:00:00,74.65,74.73,74.42,74.46,701600.0,49.0283,49.0809,48.8773,48.9036,701600.0
2015-01-13 10:05:00,74.48,74.58,74.37,74.37,610600.0,48.9167,48.9824,48.8445,48.8445,610600.0
2015-01-13 10:10:00,74.37,74.43,74.12,74.12,411500.0,48.8445,48.8839,48.6803,48.6803,411500.0
2015-01-13 10:15:00,74.13,74.2,74.05,74.07,428600.0,48.6868,48.7328,48.6343,48.6474,428600.0
2015-01-13 10:20:00,74.06,74.25,74.04,74.23,555600.0,48.6409,48.7656,48.6277,48.7525,555600.0
2015-01-13 10:25:00,74.22,74.35,74.2,74.31,392100.0,48.7459,48.8313,48.7328,48.805,392100.0
2015-01-13 10:30:00,74.31,74.5,74.27,74.5,333200.0,48.805,48.9298,48.7788,48.9298,333200.0
2015-01-13 10:35:00,74.49,74.64,74.49,74.56,611400.0,48.9233,49.0218,48.9233,48.9692,611400.0
2015-01-13 10:40:00,74.55,74.69,74.54,74.64,371900.0,48.9627,49.0546,48.9561,49.0218,371900.0
2015-01-13 10:45:00,74.64,74.86,74.64,74.84,694800.0,49.0218,49.1663,49.0218,49.1531,694800.0
2015-01-13 10:50:00,74.85,75.04,74.8,74.8,883200.0,49.1597,49.2845,49.1269,49.1269,883200.0
2015-01-13 10:55:00,74.79,74.85,74.62,74.65,203400.0,49.1203,49.1597,49.0086,49.0283,203400.0
2015-01-13 11:00:00,74.65,74.68,74.59,74.59,267900.0,49.0283,49.0481,48.9889,48.9889,267900.0
2015-01-13 11:05:00,74.59,74.66,74.52,74.53,342600.0,48.9889,49.0349,48.943,48.9495,342600.0
2015-01-13 11:10:00,74.52,74.58,74.34,74.37,456500.0,48.943,48.9824,48.8247,48.8445,456500.0
2015-01-13 11:15:00,74.37,74.39,74.24,74.3,436400.0,48.8445,48.8576,48.7591,48.7985,436400.0
2015-01-13 11:20:00,74.3,74.33,74.17,74.21,234600.0,48.7985,48.8182,48.7131,48.7394,234600.0
2015-01-13 11:25:00,74.22,74.41,74.22,74.39,539500.0,48.7459,48.8707,48.7459,48.8576,539500.0
2015-01-13 11:30:00,74.4,74.5,74.26,74.26,167400.0,48.8642,48.9298,48.7722,48.7722,167400.0
2015-01-13 11:35:00,74.27,74.34,74.22,74.26,232500.0,48.7788,48.8247,48.7459,48.7722,232500.0
2015-01-13 11:40:00,74.26,74.28,74.15,74.19,196900.0,48.7722,48.7853,48.7,48.7262,196900.0
2015-01-13 11:45:00,74.2,74.32,74.13,74.3,186000.0,48.7328,48.8116,48.6868,48.7985,186000.0
2015-01-13 11:50:00,74.29,74.3,74.17,74.18,182200.0,48.7919,48.7985,48.7131,48.7197,182200.0
2015-01-13 11:55:00,74.18,74.21,74.04,74.09,183000.0,48.7197,48.7394,48.6277,48.6606,183000.0
2015-01-13 12:00:00,74.09,74.22,74.06,74.2,219700.0,48.6606,48.7459,48.6409,48.7328,219700.0
2015-01-13 12:05:00,74.21,74.22,74.13,74.13,200300.0,48.7394,48.7459,48.6868,48.6868,200300.0
2015-01-13 12:10:00,74.13,74.24,74.1,74.18,156500.0,48.6868,48.7591,48.6671,48.7197,156500.0
2015-01-13 12:15:00,74.17,74.17,74.09,74.13,98400.0,48.7131,48.7131,48.6606,48.6868,98400.0
2015-01-13 12:20:00,74.13,74.14,74.0,74.03,187300.0,48.6868,48.6934,48.6014,48.6211,187300.0
2015-01-13 12:25:00,74.02,74.07,73.98,74.01,170000.0,48.6146,48.6474,48.5883,48.608,170000.0
2015-01-13 12:30:00,74.0,74.01,73.87,73.87,206900.0,48.6014,48.608,48.5161,48.5161,206900.0
2015-01-13 12:35:00,73.88,74.0,73.88,73.91,423200.0,48.5226,48.6014,48.5226,48.5423,423200.0
2015-01-13 12:40:00,73.93,73.97,73.83,73.87,393400.0,48.5555,48.5817,48.4898,48.5161,393400.0
2015-01-13 12:45:00,73.86,74.02,73.82,74.02,125100.0,48.5095,48.6146,48.4832,48.6146,125100.0
2015-01-13 12:50:00,74.01,74.09,73.97,73.98,79100.0,48.608,48.6606,48.5817,48.5883,79100.0
2015-01-13 12:55:00,73.98,74.0,73.93,73.98,147700.0,48.5883,48.6014,48.5555,48.5883,147700.0
2015-01-13 13:00:00,73.97,73.99,73.9,73.98,268800.0,48.5817,48.5949,48.5358,48.5883,268800.0
2015-01-13 13:05:00,73.97,73.98,73.91,73.92,110600.0,48.5817,48.5883,48.5423,48.5489,110600.0
2015-01-13 13:10:00,73.92,74.0,73.9,73.9,112700.0,48.5489,48.6014,48.5358,48.5358,112700.0
2015-01-13 13:15:00,73.91,73.95,73.85,73.85,101900.0,48.5423,48.5686,48.5029,48.5029,101900.0
2015-01-13 13:20:00,73.86,73.86,73.63,73.65,332400.0,48.5095,48.5095,48.3584,48.3716,332400.0
2015-01-13 13:25:00,73.65,73.65,73.39,73.41,325900.0,48.3716,48.3716,48.2008,48.2139,325900.0
2015-01-13 13:30:00,73.42,73.44,73.3,73.43,343600.0,48.2205,48.2336,48.1417,48.2271,343600.0
2015-01-13 13:35:00,73.43,73.45,73.3,73.3,227900.0,48.2271,48.2402,48.1417,48.1417,227900.0
2015-01-13 13:40:00,73.3,73.37,73.24,73.33,364400.0,48.1417,48.1877,48.1023,48.1614,364400.0
2015-01-13 13:45:00,73.31,73.45,73.3,73.34,467500.0,48.1483,48.2402,48.1417,48.168,467500.0
2015-01-13 13:50:00,73.34,73.42,73.08,73.15,732200.0,48.168,48.2205,47.9972,48.0432,732200.0
2015-01-13 13:55:00,73.14,73.3,73.09,73.24,479200.0,48.0366,48.1417,48.0038,48.1023,479200.0
2015-01-13 14:00:00,73.24,73.24,73.04,73.11,379500.0,48.1023,48.1023,47.9709,48.0169,379500.0
2015-01-13 14:05:00,73.11,73.14,72.96,73.04,575000.0,48.0169,48.0366,47.9184,47.9709,575000.0
2015-01-13 14:10:00,73.04,73.07,72.89,72.92,434700.0,47.9709,47.9906,47.8724,47.8921,434700.0
2015-01-13 14:15:00,72.92,73.02,72.88,72.97,252700.0,47.8921,47.9578,47.8659,47.925,252700.0
2015-01-13 14:20:00,72.97,73.04,72.95,73.04,164400.0,47.925,47.9709,47.9118,47.9709,164400.0
2015-01-13 14:25:00,73.03,73.26,73.02,73.24,388100.0,47.9644,48.1154,47.9578,48.1023,388100.0
2015-01-13 14:30:00,73.24,73.33,73.21,73.31,257700.0,48.1023,48.1614,48.0826,48.1483,257700.0
2015-01-13 14:35:00,73.31,73.35,73.29,73.31,309600.0,48.1483,48.1745,48.1351,48.1483,309600.0
2015-01-13 14:40:00,73.32,73.35,73.27,73.32,240800.0,48.1548,48.1745,48.122,48.1548,240800.0
2015-01-13 14:45:00,73.31,73.33,73.22,73.27,225500.0,48.1483,48.1614,48.0892,48.122,225500.0
2015-01-13 14:50:00,73.27,73.38,73.25,73.33,210700.0,48.122,48.1942,48.1089,48.1614,210700.0
2015-01-13 14:55:00,73.33,73.34,73.04,73.05,287500.0,48.1614,48.168,47.9709,47.9775,287500.0
2015-01-13 15:00:00,73.05,73.09,73.01,73.04,294700.0,47.9775,48.0038,47.9512,47.9709,294700.0
2015-01-13 15:05:00,73.04,73.05,72.95,72.95,371000.0,47.9709,47.9775,47.9118,47.9118,371000.0
2015-01-13 15:10:00,72.96,73.27,72.95,73.27,269900.0,47.9184,48.122,47.9118,48.122,269900.0
2015-01-13 15:15:00,73.26,73.43,73.23,73.38,466500.0,48.1154,48.2271,48.0957,48.1942,466500.0
2015-01-13 15:20:00,73.37,73.45,73.29,73.37,379700.0,48.1877,48.2402,48.1351,48.1877,379700.0
2015-01-13 15:25:00,73.37,73.45,73.28,73.29,635600.0,48.1877,48.2402,48.1286,48.1351,635600.0
2015-01-13 15:30:00,73.29,73.61,73.29,73.56,636900.0,48.1351,48.3453,48.1351,48.3125,636900.0
2015-01-13 15:35:00,73.56,73.96,73.56,73.95,699300.0,48.3125,48.5752,48.3125,48.5686,699300.0
2015-01-13 15:40:00,73.95,74.0,73.77,73.83,779800.0,48.5686,48.6014,48.4504,48.4898,779800.0
2015-01-13 15:45:00,73.82,73.82,73.57,73.57,544800.0,48.4832,48.4832,48.319,48.319,544800.0
2015-01-13 15:50:00,73.56,73.62,73.46,73.54,433100.0,48.3125,48.3519,48.2468,48.2993,433100.0
2015-01-13 15:55:00,73.54,73.61,73.48,73.59,506300.0,48.2993,48.3453,48.2599,48.3322,506300.0
2015-01-14 09:30:00,72.87,73.27,72.76,73.06,1552600.0,47.8593,48.122,47.787,47.9841,1552600.0
2015-01-14 09:35:00,73.06,73.33,73.04,73.25,918600.0,47.9841,48.1614,47.9709,48.1089,918600.0
2015-01-14 09:40:00,73.26,73.43,72.89,72.98,1029900.0,48.1154,48.2271,47.8724,47.9315,1029900.0
2015-01-14 09:45:00,72.97,73.13,72.73,73.12,1545500.0,47.925,48.03,47.7673,48.0235,1545500.0
2015-01-14 09:50:00,73.12,73.12,72.76,72.82,855200.0,48.0235,48.0235,47.787,47.8264,855200.0
2015-01-14 09:55:00,72.82,72.85,72.41,72.41,890900.0,47.8264,47.8462,47.5572,47.5572,890900.0
2015-01-14 10:00:00,72.41,72.6,72.37,72.46,1147500.0,47.5572,47.682,47.5309,47.59,1147500.0
2015-01-14 10:05:00,72.45,72.97,72.44,72.96,1289900.0,47.5834,47.925,47.5769,47.9184,1289900.0
2015-01-14 10:10:00,72.97,73.11,72.9,72.99,773900.0,47.925,48.0169,47.879,47.9381,773900.0
2015-01-14 10:15:00,72.98,73.09,72.82,72.96,458500.0,47.9315,48.0038,47.8264,47.9184,458500.0
2015-01-14 10:20:00,72.96,73.0,72.88,72.9,248300.0,47.9184,47.9447,47.8659,47.879,248300.0
2015-01-14 10:25:00,72.91,72.91,72.77,72.82,280600.0,47.8856,47.8856,47.7936,47.8264,280600.0
2015-01-14 10:30:00,72.78,72.82,72.53,72.66,945500.0,47.8002,47.8264,47.636,47.7214,945500.0
2015-01-14 10:35:00,72.66,72.73,72.56,72.72,614900.0,47.7214,47.7673,47.6557,47.7608,614900.0
2015-01-14 10:40:00,72.71,73.01,72.64,72.99,803900.0,47.7542,47.9512,47.7082,47.9381,803900.0
2015-01-14 10:45:00,72.99,73.04,72.82,72.87,446300.0,47.9381,47.9709,47.8264,47.8593,446300.0
2015-01-14 10:50:00,72.88,72.97,72.73,72.76,420200.0,47.8659,47.925,47.7673,47.787,420200.0
2015-01-14 10:55:00,72.76,72.78,72.66,72.7,300400.0,47.787,47.8002,47.7214,47.7476,300400.0
2015-01-14 11:00:00,72.69,72.71,72.51,72.52,303300.0,47.7411,47.7542,47.6228,47.6294,303300.0
2015-01-14 11:05:00,72.52,72.58,72.38,72.41,273500.0,47.6294,47.6688,47.5375,47.5572,273500.0
2015-01-14 11:10:00,72.41,72.48,72.28,72.29,298300.0,47.5572,47.6031,47.4718,47.4784,298300.0
2015-01-14 11:15:00,72.28,72.35,72.26,72.27,280300.0,47.4718,47.5178,47.4587,47.4652,280300.0
2015-01-14 11:20:00,72.26,72.41,72.25,72.36,404200.0,47.4587,47.5572,47.4521,47.5243,404200.0
2015-01-14 11:25:00,72.36,72.46,72.3,72.37,312800.0,47.5243,47.59,47.4849,47.5309,312800.0
2015-01-14 11:30:00,72.36,72.46,72.28,72.34,193700.0,47.5243,47.59,47.4718,47.5112,193700.0
2015-01-14 11:35:00,72.33,72.46,72.3,72.46,330800.0,47.5046,47.59,47.4849,47.59,330800.0
2015-01-14 11:40:00,72.47,72.58,72.39,72.41,215500.0,47.5966,47.6688,47.544,47.5572,215500.0
2015-01-14 11:45:00,72.42,72.46,72.35,72.38,216800.0,47.5637,47.59,47.5178,47.5375,216800.0
2015-01-14 11:50:00,72.39,72.41,72.15,72.18,387700.0,47.544,47.5572,47.3864,47.4061,387700.0
2015-01-14 11:55:00,72.18,72.19,72.11,72.11,274700.0,47.4061,47.4127,47.3601,47.3601,274700.0
2015-01-14 12:00:00,72.11,72.17,72.06,72.16,274900.0,47.3601,47.3995,47.3273,47.393,274900.0
2015-01-14 12:05:00,72.17,72.17,72.0,72.01,278400.0,47.3995,47.3995,47.2879,47.2945,278400.0
2015-01-14 12:10:00,72.01,72.02,71.87,71.91,312100.0,47.2945,47.301,47.2025,47.2288,312100.0
2015-01-14 12:15:00,71.91,72.02,71.9,72.0,302800.0,47.2288,47.301,47.2222,47.2879,302800.0
2015-01-14 12:20:00,72.0,72.11,71.96,72.07,348500.0,47.2879,47.3601,47.2616,47.3339,348500.0
2015-01-14 12:25:00,72.08,72.14,72.04,72.07,388900.0,47.3404,47.3798,47.3142,47.3339,388900.0
2015-01-14 12:30:00,72.07,72.23,72.02,72.2,250200.0,47.3339,47.439,47.301,47.4192,250200.0
2015-01-14 12:35:00,72.19,72.42,72.16,72.36,598600.0,47.4127,47.5637,47.393,47.5243,598600.0
2015-01-14 12:40:00,72.37,72.37,72.26,72.29,326400.0,47.5309,47.5309,47.4587,47.4784,326400.0
2015-01-14 12:45:00,72.3,72.31,72.14,72.17,387600.0,47.4849,47.4915,47.3798,47.3995,387600.0
2015-01-14 12:50:00,72.17,72.18,72.0,72.07,374100.0,47.3995,47.4061,47.2879,47.3339,374100.0
2015-01-14 12:55:00,72.07,72.26,72.02,72.25,780300.0,47.3339,47.4587,47.301,47.4521,780300.0
2015-01-14 13:00:00,72.24,72.3,72.11,72.12,347200.0,47.4455,47.4849,47.3601,47.3667,347200.0
2015-01-14 13:05:00,72.12,72.13,71.97,72.0,278000.0,47.3667,47.3733,47.2682,47.2879,278000.0
2015-01-14 13:10:00,71.99,72.0,71.89,71.94,232700.0,47.2813,47.2879,47.2156,47.2485,232700.0
2015-01-14 13:15:00,71.94,72.0,71.88,71.99,182900.0,47.2485,47.2879,47.2091,47.2813,182900.0
2015-01-14 13:20:00,71.98,71.98,71.89,71.9,143100.0,47.2748,47.2748,47.2156,47.2222,143100.0
2015-01-14 13:25:00,71.89,71.96,71.87,71.87,328500.0,47.2156,47.2616,47.2025,47.2025,328500.0
2015-01-14 13:30:00,71.87,71.91,71.79,71.88,240000.0,47.2025,47.2288,47.15,47.2091,240000.0
2015-01-14 13:35:00,71.87,71.9,71.81,71.82,240000.0,47.2025,47.2222,47.1631,47.1697,240000.0
2015-01-14 13:40:00,71.81,71.82,71.73,71.74,435100.0,47.1631,47.1697,47.1106,47.1171,435100.0
2015-01-14 13:45:00,71.74,71.94,71.7,71.93,285500.0,47.1171,47.2485,47.0909,47.2419,285500.0
2015-01-14 13:50:00,71.93,71.94,71.82,71.88,485200.0,47.2419,47.2485,47.1697,47.2091,485200.0
2015-01-14 13:55:00,71.88,71.97,71.84,71.92,212800.0,47.2091,47.2682,47.1828,47.2353,212800.0
2015-01-14 14:00:00,71.91,72.11,71.86,72.1,550800.0,47.2288,47.3601,47.1959,47.3536,550800.0
2015-01-14 14:05:00,72.09,72.14,72.03,72.09,408000.0,47.347,47.3798,47.3076,47.347,408000.0
2015-01-14 14:10:00,72.1,72.61,72.07,72.59,969900.0,47.3536,47.6885,47.3339,47.6754,969900.0
2015-01-14 14:15:00,72.59,72.83,72.58,72.82,1468500.0,47.6754,47.833,47.6688,47.8264,1468500.0
2015-01-14 14:20:00,72.82,72.84,72.7,72.74,585200.0,47.8264,47.8396,47.7476,47.7739,585200.0
2015-01-14 14:25:00,72.74,73.4,72.73,73.39,2074700.0,47.7739,48.2074,47.7673,48.2008,2074700.0
2015-01-14 14:30:00,73.4,73.64,73.27,73.35,1875500.0,48.2074,48.365,48.122,48.1745,1875500.0
2015-01-14 14:35:00,73.36,73.4,73.16,73.25,961000.0,48.1811,48.2074,48.0498,48.1089,961000.0
2015-01-14 14:40:00,73.25,73.32,72.97,73.0,1344200.0,48.1089,48.1548,47.925,47.9447,1344200.0
2015-01-14 14:45:00,73.0,73.06,72.92,72.94,1008200.0,47.9447,47.9841,47.8921,47.9053,1008200.0
2015-01-14 14:50:00,72.95,72.95,72.76,72.83,650300.0,47.9118,47.9118,47.787,47.833,650300.0
2015-01-14 14:55:00,72.83,73.01,72.82,72.89,532600.0,47.833,47.9512,47.8264,47.8724,532600.0
2015-01-14 15:00:00,72.9,73.1,72.84,73.05,574200.0,47.879,48.0103,47.8396,47.9775,574200.0
2015-01-14 15:05:00,73.05,73.33,73.05,73.28,1077500.0,47.9775,48.1614,47.9775,48.1286,1077500.0
2015-01-14 15:10:00,73.29,73.33,73.12,73.32,922900.0,48.1351,48.1614,48.0235,48.1548,922900.0
2015-01-14 15:15:00,73.33,73.83,73.32,73.76,1176200.0,48.1614,48.4898,48.1548,48.4438,1176200.0
2015-01-14 15:20:00,73.76,73.91,73.63,73.7,1209800.0,48.4438,48.5423,48.3584,48.4044,1209800.0
2015-01-14 15:25:00,73.69,73.77,73.5,73.72,744300.0,48.3978,48.4504,48.2731,48.4175,744300.0
2015-01-14 15:30:00,73.72,73.84,73.47,73.55,712500.0,48.4175,48.4964,48.2534,48.3059,712500.0
2015-01-14 15:35:00,73.57,73.62,73.43,73.57,493600.0,48.319,48.3519,48.2271,48.319,493600.0
2015-01-14 15:40:00,73.56,73.83,73.54,73.69,941900.0,48.3125,48.4898,48.2993,48.3978,941900.0
2015-01-14 15:45:00,73.69,73.86,73.65,73.81,976000.0,48.3978,48.5095,48.3716,48.4767,976000.0
2015-01-14 15:50:00,73.81,73.87,73.78,73.83,699700.0,48.4767,48.5161,48.457,48.4898,699700.0
2015-01-14 15:55:00,73.84,73.87,73.73,73.78,1606900.0,48.4964,48.5161,48.4241,48.457,1606900.0
2015-01-15 09:30:00,74.66,74.86,74.17,74.19,1521200.0,49.0349,49.1663,48.7131,48.7262,1521200.0
2015-01-15 09:35:00,74.2,74.35,73.76,73.91,1258500.0,48.7328,48.8313,48.4438,48.5423,1258500.0
2015-01-15 09:40:00,73.91,74.06,73.28,73.28,2037100.0,48.5423,48.6409,48.1286,48.1286,2037100.0
2015-01-15 09:45:00,73.28,73.47,73.08,73.28,2184000.0,48.1286,48.2534,47.9972,48.1286,2184000.0
2015-01-15 09:50:00,73.28,73.68,73.2,73.52,1940400.0,48.1286,48.3913,48.076,48.2862,1940400.0
2015-01-15 09:55:00,73.52,73.58,73.22,73.31,897400.0,48.2862,48.3256,48.0892,48.1483,897400.0
2015-01-15 10:00:00,73.31,73.58,73.18,73.46,807500.0,48.1483,48.3256,48.0629,48.2468,807500.0
2015-01-15 10:05:00,73.46,73.65,73.27,73.5,791200.0,48.2468,48.3716,48.122,48.2731,791200.0
2015-01-15 10:10:00,73.51,73.82,73.42,73.76,841200.0,48.2796,48.4832,48.2205,48.4438,841200.0
2015-01-15 10:15:00,73.76,74.05,73.69,73.94,885900.0,48.4438,48.6343,48.3978,48.562,885900.0
2015-01-15 10:20:00,73.94,73.97,73.69,73.86,1141900.0,48.562,48.5817,48.3978,48.5095,1141900.0
2015-01-15 10:25:00,73.85,73.91,73.57,73.71,514300.0,48.5029,48.5423,48.319,48.411,514300.0
2015-01-15 10:30:00,73.73,74.06,73.73,73.84,691400.0,48.4241,48.6409,48.4241,48.4964,691400.0
2015-01-15 10:35:00,73.85,73.89,73.54,73.61,436900.0,48.5029,48.5292,48.2993,48.3453,436900.0
2015-01-15 10:40:00,73.61,73.62,73.2,73.25,742300.0,48.3453,48.3519,48.076,48.1089,742300.0
2015-01-15 10:45:00,73.25,73.44,73.24,73.28,462500.0,48.1089,48.2336,48.1023,48.1286,462500.0
2015-01-15 10:50:00,73.28,73.4,73.24,73.39,444800.0,48.1286,48.2074,48.1023,48.2008,444800.0
2015-01-15 10:55:00,73.38,73.4,73.19,73.32,362400.0,48.1942,48.2074,48.0695,48.1548,362400.0
2015-01-15 11:00:00,73.32,73.49,73.22,73.33,658200.0,48.1548,48.2665,48.0892,48.1614,658200.0
2015-01-15 11:05:00,73.34,73.36,73.14,73.27,354200.0,48.168,48.1811,48.0366,48.122,354200.0
2015-01-15 11:10:00,73.28,73.4,73.25,73.36,296600.0,48.1286,48.2074,48.1089,48.1811,296600.0
2015-01-15 11:15:00,73.36,73.38,73.21,73.32,420600.0,48.1811,48.1942,48.0826,48.1548,420600.0
2015-01-15 11:20:00,73.32,73.32,73.19,73.2,368900.0,48.1548,48.1548,48.0695,48.076,368900.0
2015-01-15 11:25:00,73.2,73.23,73.0,73.07,652900.0,48.076,48.0957,47.9447,47.9906,652900.0
2015-01-15 11:30:00,73.07,73.35,73.04,73.3,385000.0,47.9906,48.1745,47.9709,48.1417,385000.0
2015-01-15 11:35:00,73.31,73.38,73.17,73.35,419900.0,48.1483,48.1942,48.0563,48.1745,419900.0
2015-01-15 11:40:00,73.36,73.77,73.34,73.74,602100.0,48.1811,48.4504,48.168,48.4307,602100.0
2015-01-15 11:45:00,73.74,73.86,73.69,73.76,381300.0,48.4307,48.5095,48.3978,48.4438,381300.0
2015-01-15 11:50:00,73.76,73.8,73.48,73.54,398400.0,48.4438,48.4701,48.2599,48.2993,398400.0
2015-01-15 11:55:00,73.54,73.59,73.44,73.46,305900.0,48.2993,48.3322,48.2336,48.2468,305900.0
2015-01-15 12:00:00,73.46,73.75,73.45,73.58,294800.0,48.2468,48.4373,48.2402,48.3256,294800.0
2015-01-15 12:05:00,73.58,73.73,73.52,73.63,263800.0,48.3256,48.4241,48.2862,48.3584,263800.0
2015-01-15 12:10:00,73.63,73.73,73.57,73.65,273600.0,48.3584,48.4241,48.319,48.3716,273600.0
2015-01-15 12:15:00,73.64,73.65,73.41,73.48,462300.0,48.365,48.3716,48.2139,48.2599,462300.0
2015-01-15 12:20:00,73.47,73.57,73.42,73.47,248300.0,48.2534,48.319,48.2205,48.2534,248300.0
2015-01-15 12:25:00,73.46,73.69,73.46,73.59,221000.0,48.2468,48.3978,48.2468,48.3322,221000.0
2015-01-15 12:30:00,73.59,73.67,73.45,73.65,300500.0,48.3322,48.3847,48.2402,48.3716,300500.0
2015-01-15 12:35:00,73.66,73.66,73.41,73.51,270100.0,48.3781,48.3781,48.2139,48.2796,270100.0
2015-01-15 12:40:00,73.5,73.61,73.4,73.43,309700.0,48.2731,48.3453,48.2074,48.2271,309700.0
2015-01-15 12:45:00,73.41,73.46,73.28,73.38,303300.0,48.2139,48.2468,48.1286,48.1942,303300.0
2015-01-15 12:50:00,73.38,73.51,73.33,73.5,179600.0,48.1942,48.2796,48.1614,48.2731,179600.0
2015-01-15 12:55:00,73.51,73.57,73.4,73.51,189000.0,48.2796,48.319,48.2074,48.2796,189000.0
2015-01-15 13:00:00,73.51,73.74,73.51,73.73,654400.0,48.2796,48.4307,48.2796,48.4241,654400.0
2015-01-15 13:05:00,73.72,73.77,73.6,73.62,231400.0,48.4175,48.4504,48.3387,48.3519,231400.0
2015-01-15 13:10:00,73.62,73.7,73.55,73.61,220500.0,48.3519,48.4044,48.3059,48.3453,220500.0
2015-01-15 13:15:00,73.62,73.71,73.56,73.62,268400.0,48.3519,48.411,48.3125,48.3519,268400.0
2015-01-15 13:20:00,73.62,73.64,73.43,73.43,222600.0,48.3519,48.365,48.2271,48.2271,222600.0
2015-01-15 13:25:00,73.44,73.48,73.29,73.31,252100.0,48.2336,48.2599,48.1351,48.1483,252100.0
2015-01-15 13:30:00,73.3,73.34,73.19,73.21,361300.0,48.1417,48.168,48.0695,48.0826,361300.0
2015-01-15 13:35:00,73.21,73.28,73.0,73.01,438500.0,48.0826,48.1286,47.9447,47.9512,438500.0
2015-01-15 13:40:00,73.0,73.05,72.88,72.92,488900.0,47.9447,47.9775,47.8659,47.8921,488900.0
2015-01-15 13:45:00,72.91,72.98,72.85,72.93,416800.0,47.8856,47.9315,47.8462,47.8987,416800.0
2015-01-15 13:50:00,72.94,73.23,72.93,73.2,243000.0,47.9053,48.0957,47.8987,48.076,243000.0
2015-01-15 13:55:00,73.2,73.21,73.07,73.08,156400.0,48.076,48.0826,47.9906,47.9972,156400.0
2015-01-15 14:00:00,73.09,73.19,73.01,73.16,202800.0,48.0038,48.0695,47.9512,48.0498,202800.0
2015-01-15 14:05:00,73.16,73.37,73.11,73.35,224800.0,48.0498,48.1877,48.0169,48.1745,224800.0
2015-01-15 14:10:00,73.34,73.38,73.18,73.27,347600.0,48.168,48.1942,48.0629,48.122,347600.0
2015-01-15 14:15:00,73.26,73.38,73.23,73.29,240600.0,48.1154,48.1942,48.0957,48.1351,240600.0
2015-01-15 14:20:00,73.3,73.31,73.05,73.1,366900.0,48.1417,48.1483,47.9775,48.0103,366900.0
2015-01-15 14:25:00,73.11,73.17,72.98,73.04,273000.0,48.0169,48.0563,47.9315,47.9709,273000.0
2015-01-15 14:30:00,73.04,73.21,72.99,73.21,282700.0,47.9709,48.0826,47.9381,48.0826,282700.0
2015-01-15 14:35:00,73.21,73.23,73.02,73.09,208700.0,48.0826,48.0957,47.9578,48.0038,208700.0
2015-01-15 14:40:00,73.1,73.19,73.06,73.1,165500.0,48.0103,48.0695,47.9841,48.0103,165500.0
2015-01-15 14:45:00,73.11,73.2,73.04,73.09,205000.0,48.0169,48.076,47.9709,48.0038,205000.0
2015-01-15 14:50:00,73.08,73.22,73.05,73.21,167200.0,47.9972,48.0892,47.9775,48.0826,167200.0
2015-01-15 14:55:00,73.2,73.42,73.17,73.31,246000.0,48.076,48.2205,48.0563,48.1483,246000.0
2015-01-15 15:00:00,73.31,73.37,73.27,73.32,262600.0,48.1483,48.1877,48.122,48.1548,262600.0
2015-01-15 15:05:00,73.31,73.33,73.21,73.28,170200.0,48.1483,48.1614,48.0826,48.1286,170200.0
2015-01-15 15:10:00,73.27,73.28,73.04,73.12,291800.0,48.122,48.1286,47.9709,48.0235,291800.0
2015-01-15 15:15:00,73.12,73.16,73.04,73.14,257100.0,48.0235,48.0498,47.9709,48.0366,257100.0
2015-01-15 15:20:00,73.15,73.16,73.04,73.14,307000.0,48.0432,48.0498,47.9709,48.0366,307000.0
2015-01-15 15:25:00,73.14,73.28,73.14,73.26,163500.0,48.0366,48.1286,48.0366,48.1154,163500.0
2015-01-15 15:30:00,73.24,73.33,73.13,73.26,316700.0,48.1023,48.1614,48.03,48.1154,316700.0
2015-01-15 15:35:00,73.26,73.26,73.1,73.14,288400.0,48.1154,48.1154,48.0103,48.0366,288400.0
2015-01-15 15:40:00,73.14,73.27,73.12,73.19,223100.0,48.0366,48.122,48.0235,48.0695,223100.0
2015-01-15 15:45:00,73.18,73.22,73.07,73.1,243400.0,48.0629,48.0892,47.9906,48.0103,243400.0
2015-01-15 15:50:00,73.1,73.12,72.87,72.9,482200.0,48.0103,48.0235,47.8593,47.879,482200.0
2015-01-15 15:55:00,72.89,72.91,72.8,72.84,737900.0,47.8724,47.8856,47.8133,47.8396,737900.0
2015-01-16 09:30:00,73.29,73.75,73.23,73.66,670400.0,48.1351,48.4373,48.0957,48.3781,670400.0
2015-01-16 09:35:00,73.66,73.83,73.51,73.7,864000.0,48.3781,48.4898,48.2796,48.4044,864000.0
2015-01-16 09:40:00,73.7,73.94,73.66,73.87,886800.0,48.4044,48.562,48.3781,48.5161,886800.0
2015-01-16 09:45:00,73.87,74.21,73.78,74.2,924100.0,48.5161,48.7394,48.457,48.7328,924100.0
2015-01-16 09:50:00,74.19,74.32,74.03,74.04,898800.0,48.7262,48.8116,48.6211,48.6277,898800.0
2015-01-16 09:55:00,74.03,74.09,73.79,73.81,410500.0,48.6211,48.6606,48.4635,48.4767,410500.0
2015-01-16 10:00:00,73.83,74.15,73.82,74.04,916000.0,48.4898,48.7,48.4832,48.6277,916000.0
2015-01-16 10:05:00,74.04,74.31,73.96,74.12,617000.0,48.6277,48.805,48.5752,48.6803,617000.0
2015-01-16 10:10:00,74.12,74.21,73.98,74.13,458000.0,48.6803,48.7394,48.5883,48.6868,458000.0
2015-01-16 10:15:00,74.13,74.42,74.12,74.36,533900.0,48.6868,48.8773,48.6803,48.8379,533900.0
2015-01-16 10:20:00,74.37,74.53,74.31,74.53,844800.0,48.8445,48.9495,48.805,48.9495,844800.0
2015-01-16 10:25:00,74.53,74.72,74.49,74.7,1288400.0,48.9495,49.0743,48.9233,49.0612,1288400.0
2015-01-16 10:30:00,74.69,74.98,74.66,74.95,848500.0,49.0546,49.2451,49.0349,49.2254,848500.0
2015-01-16 10:35:00,74.95,75.06,74.77,74.86,905400.0,49.2254,49.2976,49.1072,49.1663,905400.0
2015-01-16 10:40:00,74.85,74.94,74.71,74.77,733700.0,49.1597,49.2188,49.0678,49.1072,733700.0
2015-01-16 10:45:00,74.77,74.83,74.63,74.82,771400.0,49.1072,49.1466,49.0152,49.14,771400.0
2015-01-16 10:50:00,74.82,74.86,74.66,74.78,430100.0,49.14,49.1663,49.0349,49.1137,430100.0
2015-01-16 10:55:00,74.77,74.99,74.75,74.84,784900.0,49.1072,49.2517,49.094,49.1531,784900.0
2015-01-16 11:00:00,74.84,74.9,74.72,74.74,546300.0,49.1531,49.1925,49.0743,49.0875,546300.0
2015-01-16 11:05:00,74.73,74.89,74.72,74.84,366100.0,49.0809,49.186,49.0743,49.1531,366100.0
2015-01-16 11:10:00,74.85,74.85,74.52,74.62,856800.0,49.1597,49.1597,48.943,49.0086,856800.0
2015-01-16 11:15:00,74.62,74.73,74.53,74.53,425400.0,49.0086,49.0809,48.9495,48.9495,425400.0
2015-01-16 11:20:00,74.52,74.58,74.42,74.46,470900.0,48.943,48.9824,48.8773,48.9036,470900.0
2015-01-16 11:25:00,74.46,74.55,74.35,74.52,699300.0,48.9036,48.9627,48.8313,48.943,699300.0
2015-01-16 11:30:00,74.52,74.64,74.49,74.58,600400.0,48.943,49.0218,48.9233,48.9824,600400.0
2015-01-16 11:35:00,74.6,74.93,74.6,74.91,400400.0,48.9955,49.2122,48.9955,49.1991,400400.0
2015-01-16 11:40:00,74.91,74.96,74.71,74.78,311300.0,49.1991,49.2319,49.0678,49.1137,311300.0
2015-01-16 11:45:00,74.78,74.84,74.65,74.7,334600.0,49.1137,49.1531,49.0283,49.0612,334600.0
2015-01-16 11:50:00,74.7,74.7,74.52,74.53,452200.0,49.0612,49.0612,48.943,48.9495,452200.0
2015-01-16 11:55:00,74.52,74.58,74.48,74.52,320400.0,48.943,48.9824,48.9167,48.943,320400.0
2015-01-16 12:00:00,74.52,74.66,74.48,74.6,241700.0,48.943,49.0349,48.9167,48.9955,241700.0
2015-01-16 12:05:00,74.59,74.65,74.44,74.46,231900.0,48.9889,49.0283,48.8904,48.9036,231900.0
2015-01-16 12:10:00,74.46,74.61,74.42,74.6,204900.0,48.9036,49.0021,48.8773,48.9955,204900.0
2015-01-16 12:15:00,74.6,74.62,74.52,74.6,152300.0,48.9955,49.0086,48.943,48.9955,152300.0
2015-01-16 12:20:00,74.59,74.72,74.54,74.69,171700.0,48.9889,49.0743,48.9561,49.0546,171700.0
2015-01-16 12:25:00,74.69,74.76,74.66,74.73,187000.0,49.0546,49.1006,49.0349,49.0809,187000.0
2015-01-16 12:30:00,74.74,74.8,74.7,74.8,82200.0,49.0875,49.1269,49.0612,49.1269,82200.0
2015-01-16 12:35:00,74.8,74.81,74.65,74.69,464500.0,49.1269,49.1334,49.0283,49.0546,464500.0
2015-01-16 12:40:00,74.69,74.81,74.64,74.81,384100.0,49.0546,49.1334,49.0218,49.1334,384100.0
2015-01-16 12:45:00,74.81,74.83,74.74,74.79,220000.0,49.1334,49.1466,49.0875,49.1203,220000.0
2015-01-16 12:50:00,74.79,74.93,74.76,74.81,181300.0,49.1203,49.2122,49.1006,49.1334,181300.0
2015-01-16 12:55:00,74.81,74.85,74.77,74.83,242100.0,49.1334,49.1597,49.1072,49.1466,242100.0
2015-01-16 13:00:00,74.83,74.87,74.76,74.79,293700.0,49.1466,49.1728,49.1006,49.1203,293700.0
2015-01-16 13:05:00,74.79,74.95,74.78,74.85,403800.0,49.1203,49.2254,49.1137,49.1597,403800.0
2015-01-16 13:10:00,74.85,74.87,74.72,74.73,145700.0,49.1597,49.1728,49.0743,49.0809,145700.0
2015-01-16 13:15:00,74.73,74.76,74.67,74.69,221900.0,49.0809,49.1006,49.0415,49.0546,221900.0
2015-01-16 13:20:00,74.69,74.7,74.56,74.66,311900.0,49.0546,49.0612,48.9692,49.0349,311900.0
2015-01-16 13:25:00,74.65,74.69,74.53,74.67,344200.0,49.0283,49.0546,48.9495,49.0415,344200.0
2015-01-16 13:30:00,74.68,74.81,74.67,74.8,122400.0,49.0481,49.1334,49.0415,49.1269,122400.0
2015-01-16 13:35:00,74.81,74.9,74.78,74.88,229700.0,49.1334,49.1925,49.1137,49.1794,229700.0
2015-01-16 13:40:00,74.87,74.87,74.74,74.79,175100.0,49.1728,49.1728,49.0875,49.1203,175100.0
2015-01-16 13:45:00,74.8,74.94,74.76,74.92,164900.0,49.1269,49.2188,49.1006,49.2057,164900.0
2015-01-16 13:50:00,74.93,74.97,74.89,74.96,147400.0,49.2122,49.2385,49.186,49.2319,147400.0
2015-01-16 13:55:00,74.97,75.01,74.89,74.89,231700.0,49.2385,49.2648,49.186,49.186,231700.0
2015-01-16 14:00:00,74.9,74.98,74.87,74.89,197900.0,49.1925,49.2451,49.1728,49.186,197900.0
2015-01-16 14:05:00,74.87,74.97,74.87,74.91,164900.0,49.1728,49.2385,49.1728,49.1991,164900.0
2015-01-16 14:10:00,74.91,74.92,74.81,74.86,309800.0,49.1991,49.2057,49.1334,49.1663,309800.0
2015-01-16 14:15:00,74.85,74.93,74.79,74.9,198500.0,49.1597,49.2122,49.1203,49.1925,198500.0
2015-01-16 14:20:00,74.89,74.93,74.81,74.89,384400.0,49.186,49.2122,49.1334,49.186,384400.0
2015-01-16 14:25:00,74.9,75.01,74.89,74.92,510900.0,49.1925,49.2648,49.186,49.2057,510900.0
2015-01-16 14:30:00,74.92,74.96,74.81,74.93,349400.0,49.2057,49.2319,49.1334,49.2122,349400.0
2015-01-16 14:35:00,74.94,75.03,74.92,75.01,197900.0,49.2188,49.2779,49.2057,49.2648,197900.0
2015-01-16 14:40:00,75.01,75.11,75.0,75.09,360600.0,49.2648,49.3305,49.2582,49.3173,360600.0
2015-01-16 14:45:00,75.09,75.1,75.05,75.08,242800.0,49.3173,49.3239,49.2911,49.3108,242800.0
2015-01-16 14:50:00,75.08,75.21,75.06,75.2,399200.0,49.3108,49.3961,49.2976,49.3896,399200.0
2015-01-16 14:55:00,75.2,75.2,75.07,75.09,504600.0,49.3896,49.3896,49.3042,49.3173,504600.0
2015-01-16 15:00:00,75.08,75.13,75.03,75.12,202300.0,49.3108,49.3436,49.2779,49.337,202300.0
2015-01-16 15:05:00,75.11,75.14,75.06,75.11,176000.0,49.3305,49.3502,49.2976,49.3305,176000.0
2015-01-16 15:10:00,75.11,75.11,75.02,75.03,249900.0,49.3305,49.3305,49.2714,49.2779,249900.0
2015-01-16 15:15:00,75.04,75.08,75.01,75.01,365500.0,49.2845,49.3108,49.2648,49.2648,365500.0
2015-01-16 15:20:00,75.01,75.12,75.01,75.12,375700.0,49.2648,49.337,49.2648,49.337,375700.0
2015-01-16 15:25:00,75.12,75.15,75.07,75.11,542500.0,49.337,49.3567,49.3042,49.3305,542500.0
2015-01-16 15:30:00,75.12,75.16,75.09,75.13,649200.0,49.337,49.3633,49.3173,49.3436,649200.0
2015-01-16 15:35:00,75.12,75.24,75.1,75.22,751300.0,49.337,49.4158,49.3239,49.4027,751300.0
2015-01-16 15:40:00,75.22,75.27,75.18,75.25,793100.0,49.4027,49.4356,49.3764,49.4224,793100.0
2015-01-16 15:45:00,75.25,75.31,75.22,75.28,947900.0,49.4224,49.4618,49.4027,49.4421,947900.0
2015-01-16 15:50:00,75.28,75.29,75.21,75.26,777700.0,49.4421,49.4487,49.3961,49.429,777700.0
2015-01-16 15:55:00,75.25,75.33,75.24,75.24,2674000.0,49.4224,49.475,49.4158,49.4158,2674000.0
2015-01-20 09:30:00,74.84,74.92,74.54,74.55,1031300.0,49.1531,49.2057,48.9561,48.9627,1031300.0
2015-01-20 09:35:00,74.55,74.55,74.03,74.11,1019100.0,48.9627,48.9627,48.6211,48.6737,1019100.0
2015-01-20 09:40:00,74.11,74.34,73.96,74.31,817500.0,48.6737,48.8247,48.5752,48.805,817500.0
2015-01-20 09:45:00,74.31,74.45,74.01,74.03,871800.0,48.805,48.897,48.608,48.6211,871800.0
2015-01-20 09:50:00,74.04,74.19,73.93,74.16,734800.0,48.6277,48.7262,48.5555,48.7065,734800.0
2015-01-20 09:55:00,74.16,74.4,74.03,74.4,357000.0,48.7065,48.8642,48.6211,48.8642,357000.0
2015-01-20 10:00:00,74.41,74.43,74.17,74.32,635200.0,48.8707,48.8839,48.7131,48.8116,635200.0
2015-01-20 10:05:00,74.31,74.47,74.22,74.43,442200.0,48.805,48.9101,48.7459,48.8839,442200.0
2015-01-20 10:10:00,74.44,74.49,74.12,74.25,443800.0,48.8904,48.9233,48.6803,48.7656,443800.0
2015-01-20 10:15:00,74.24,74.27,74.1,74.22,478200.0,48.7591,48.7788,48.6671,48.7459,478200.0
2015-01-20 10:20:00,74.22,74.64,74.22,74.64,451700.0,48.7459,49.0218,48.7459,49.0218,451700.0
2015-01-20 10:25:00,74.65,74.81,74.59,74.78,640000.0,49.0283,49.1334,48.9889,49.1137,640000.0
2015-01-20 10:30:00,74.79,74.94,74.53,74.57,779200.0,49.1203,49.2188,48.9495,48.9758,779200.0
2015-01-20 10:35:00,74.57,74.69,74.55,74.56,500900.0,48.9758,49.0546,48.9627,48.9692,500900.0
2015-01-20 10:40:00,74.56,74.7,74.51,74.59,638200.0,48.9692,49.0612,48.9364,48.9889,638200.0
2015-01-20 10:45:00,74.58,74.69,74.55,74.61,321300.0,48.9824,49.0546,48.9627,49.0021,321300.0
2015-01-20 10:50:00,74.61,74.61,74.46,74.57,213900.0,49.0021,49.0021,48.9036,48.9758,213900.0
2015-01-20 10:55:00,74.56,74.6,74.44,74.55,317800.0,48.9692,48.9955,48.8904,48.9627,317800.0
2015-01-20 11:00:00,74.54,74.55,74.36,74.45,278600.0,48.9561,48.9627,48.8379,48.897,278600.0
2015-01-20 11:05:00,74.44,74.61,74.4,74.54,259000.0,48.8904,49.0021,48.8642,48.9561,259000.0
2015-01-20 11:10:00,74.55,74.6,74.46,74.56,224400.0,48.9627,48.9955,48.9036,48.9692,224400.0
2015-01-20 11:15:00,74.57,74.84,74.54,74.83,318700.0,48.9758,49.1531,48.9561,49.1466,318700.0
2015-01-20 11:20:00,74.84,74.93,74.76,74.81,450800.0,49.1531,49.2122,49.1006,49.1334,450800.0
2015-01-20 11:25:00,74.82,74.99,74.8,74.95,420400.0,49.14,49.2517,49.1269,49.2254,420400.0
2015-01-20 11:30:00,74.94,75.07,74.89,75.06,293600.0,49.2188,49.3042,49.186,49.2976,293600.0
2015-01-20 11:35:00,75.05,75.14,75.02,75.1,344600.0,49.2911,49.3502,49.2714,49.3239,344600.0
2015-01-20 11:40:00,75.1,75.12,74.95,75.01,293000.0,49.3239,49.337,49.2254,49.2648,293000.0
2015-01-20 11:45:00,75.01,75.02,74.8,74.89,457400.0,49.2648,49.2714,49.1269,49.186,457400.0
2015-01-20 11:50:00,74.88,74.9,74.67,74.78,276400.0,49.1794,49.1925,49.0415,49.1137,276400.0
2015-01-20 11:55:00,74.77,74.79,74.65,74.7,228300.0,49.1072,49.1203,49.0283,49.0612,228300.0
2015-01-20 12:00:00,74.7,74.8,74.66,74.67,218900.0,49.0612,49.1269,49.0349,49.0415,218900.0
2015-01-20 12:05:00,74.67,74.92,74.64,74.88,598800.0,49.0415,49.2057,49.0218,49.1794,598800.0
2015-01-20 12:10:00,74.87,74.89,74.7,74.74,184100.0,49.1728,49.186,49.0612,49.0875,184100.0
2015-01-20 12:15:00,74.75,74.91,74.74,74.86,157400.0,49.094,49.1991,49.0875,49.1663,157400.0
2015-01-20 12:20:00,74.85,74.91,74.8,74.84,115300.0,49.1597,49.1991,49.1269,49.1531,115300.0
2015-01-20 12:25:00,74.83,74.94,74.82,74.87,135700.0,49.1466,49.2188,49.14,49.1728,135700.0
2015-01-20 12:30:00,74.88,74.92,74.77,74.82,102100.0,49.1794,49.2057,49.1072,49.14,102100.0
2015-01-20 12:35:00,74.82,74.95,74.75,74.91,156300.0,49.14,49.2254,49.094,49.1991,156300.0
2015-01-20 12:40:00,74.91,74.94,74.74,74.75,182600.0,49.1991,49.2188,49.0875,49.094,182600.0
2015-01-20 12:45:00,74.76,74.89,74.75,74.83,126300.0,49.1006,49.186,49.094,49.1466,126300.0
2015-01-20 12:50:00,74.86,74.92,74.76,74.76,149100.0,49.1663,49.2057,49.1006,49.1006,149100.0
2015-01-20 12:55:00,74.77,74.83,74.73,74.81,302100.0,49.1072,49.1466,49.0809,49.1334,302100.0
2015-01-20 13:00:00,74.8,74.91,74.78,74.8,168400.0,49.1269,49.1991,49.1137,49.1269,168400.0
2015-01-20 13:05:00,74.81,74.87,74.67,74.71,130500.0,49.1334,49.1728,49.0415,49.0678,130500.0
2015-01-20 13:10:00,74.72,74.83,74.68,74.76,104800.0,49.0743,49.1466,49.0481,49.1006,104800.0
2015-01-20 13:15:00,74.75,74.93,74.75,74.9,126200.0,49.094,49.2122,49.094,49.1925,126200.0
2015-01-20 13:20:00,74.9,75.04,74.9,74.92,202900.0,49.1925,49.2845,49.1925,49.2057,202900.0
2015-01-20 13:25:00,74.92,74.98,74.87,74.93,156400.0,49.2057,49.2451,49.1728,49.2122,156400.0
2015-01-20 13:30:00,74.94,75.03,74.94,74.96,113600.0,49.2188,49.2779,49.2188,49.2319,113600.0
2015-01-20 13:35:00,74.95,74.96,74.82,74.87,127400.0,49.2254,49.2319,49.14,49.1728,127400.0
2015-01-20 13:40:00,74.87,74.88,74.77,74.79,175700.0,49.1728,49.1794,49.1072,49.1203,175700.0
2015-01-20 13:45:00,74.8,74.87,74.8,74.82,146300.0,49.1269,49.1728,49.1269,49.14,146300.0
2015-01-20 13:50:00,74.83,74.88,74.78,74.88,116300.0,49.1466,49.1794,49.1137,49.1794,116300.0
2015-01-20 13:55:00,74.88,74.95,74.85,74.93,97700.0,49.1794,49.2254,49.1597,49.2122,97700.0
2015-01-20 14:00:00,74.93,75.11,74.9,75.02,197400.0,49.2122,49.3305,49.1925,49.2714,197400.0
2015-01-20 14:05:00,75.02,75.04,74.9,74.93,122400.0,49.2714,49.2845,49.1925,49.2122,122400.0
2015-01-20 14:10:00,74.92,74.97,74.84,74.93,217900.0,49.2057,49.2385,49.1531,49.2122,217900.0
2015-01-20 14:15:00,74.93,75.01,74.85,74.98,167600.0,49.2122,49.2648,49.1597,49.2451,167600.0
2015-01-20 14:20:00,74.98,75.01,74.87,74.94,259000.0,49.2451,49.2648,49.1728,49.2188,259000.0
2015-01-20 14:25:00,74.94,74.95,74.84,74.9,320500.0,49.2188,49.2254,49.1531,49.1925,320500.0
2015-01-20 14:30:00,74.9,75.07,74.9,75.05,247000.0,49.1925,49.3042,49.1925,49.2911,247000.0
2015-01-20 14:35:00,75.05,75.06,74.94,74.97,116000.0,49.2911,49.2976,49.2188,49.2385,116000.0
2015-01-20 14:40:00,74.97,74.98,74.88,74.91,219400.0,49.2385,49.2451,49.1794,49.1991,219400.0
2015-01-20 14:45:00,74.91,75.0,74.9,74.98,138300.0,49.1991,49.2582,49.1925,49.2451,138300.0
2015-01-20 14:50:00,74.98,75.04,74.96,75.01,88800.0,49.2451,49.2845,49.2319,49.2648,88800.0
2015-01-20 14:55:00,75.01,75.21,75.0,75.21,273300.0,49.2648,49.3961,49.2582,49.3961,273300.0
2015-01-20 15:00:00,75.2,75.24,75.05,75.16,218000.0,49.3896,49.4158,49.2911,49.3633,218000.0
2015-01-20 15:05:00,75.16,75.26,75.13,75.26,165800.0,49.3633,49.429,49.3436,49.429,165800.0
2015-01-20 15:10:00,75.26,75.27,75.17,75.25,194300.0,49.429,49.4356,49.3699,49.4224,194300.0
2015-01-20 15:15:00,75.25,75.31,75.2,75.3,192900.0,49.4224,49.4618,49.3896,49.4553,192900.0
2015-01-20 15:20:00,75.3,75.33,75.22,75.29,93800.0,49.4553,49.475,49.4027,49.4487,93800.0
2015-01-20 15:25:00,75.29,75.34,75.25,75.3,206500.0,49.4487,49.4815,49.4224,49.4553,206500.0
2015-01-20 15:30:00,75.31,75.31,75.14,75.24,166200.0,49.4618,49.4618,49.3502,49.4158,166200.0
2015-01-20 15:35:00,75.23,75.27,75.19,75.24,245800.0,49.4093,49.4356,49.383,49.4158,245800.0
2015-01-20 15:40:00,75.25,75.36,75.23,75.31,140400.0,49.4224,49.4947,49.4093,49.4618,140400.0
2015-01-20 15:45:00,75.31,75.36,75.29,75.31,257400.0,49.4618,49.4947,49.4487,49.4618,257400.0
2015-01-20 15:50:00,75.32,75.32,75.21,75.22,428200.0,49.4684,49.4684,49.3961,49.4027,428200.0
2015-01-20 15:55:00,75.22,75.32,75.22,75.32,862600.0,49.4027,49.4684,49.4027,49.4684,862600.0
2015-01-21 09:30:00,75.87,75.92,75.53,75.54,745700.0,49.8296,49.8625,49.6063,49.6129,745700.0
2015-01-21 09:35:00,75.52,76.08,75.5,76.01,926100.0,49.5997,49.9675,49.5866,49.9216,926100.0
2015-01-21 09:40:00,76.03,76.27,75.88,76.06,1090100.0,49.9347,50.0923,49.8362,49.9544,1090100.0
2015-01-21 09:45:00,76.06,76.19,75.96,76.17,975600.0,49.9544,50.0398,49.8887,50.0266,975600.0
2015-01-21 09:50:00,76.17,76.41,76.13,76.34,704600.0,50.0266,50.1843,50.0004,50.1383,704600.0
2015-01-21 09:55:00,76.34,76.49,76.28,76.38,607200.0,50.1383,50.2368,50.0989,50.1646,607200.0
2015-01-21 10:00:00,76.37,76.39,76.1,76.27,495000.0,50.158,50.1711,49.9807,50.0923,495000.0
2015-01-21 10:05:00,76.27,76.48,76.21,76.27,431100.0,50.0923,50.2302,50.0529,50.0923,431100.0
2015-01-21 10:10:00,76.26,76.35,76.13,76.22,358900.0,50.0858,50.1449,50.0004,50.0595,358900.0
2015-01-21 10:15:00,76.21,76.48,76.21,76.46,498100.0,50.0529,50.2302,50.0529,50.2171,498100.0
2015-01-21 10:20:00,76.45,76.46,76.23,76.3,334100.0,50.2105,50.2171,50.0661,50.112,334100.0
2015-01-21 10:25:00,76.31,76.4,76.25,76.35,412500.0,50.1186,50.1777,50.0792,50.1449,412500.0
2015-01-21 10:30:00,76.36,76.64,76.35,76.59,332800.0,50.1514,50.3353,50.1449,50.3025,332800.0
2015-01-21 10:35:00,76.59,76.62,76.49,76.51,396100.0,50.3025,50.3222,50.2368,50.25,396100.0
2015-01-21 10:40:00,76.51,76.55,76.38,76.43,309600.0,50.25,50.2762,50.1646,50.1974,309600.0
2015-01-21 10:45:00,76.43,76.56,76.42,76.56,212300.0,50.1974,50.2828,50.1908,50.2828,212300.0
2015-01-21 10:50:00,76.57,76.71,76.54,76.69,436200.0,50.2894,50.3813,50.2697,50.3682,436200.0
2015-01-21 10:55:00,76.69,76.75,76.56,76.75,459500.0,50.3682,50.4076,50.2828,50.4076,459500.0
2015-01-21 11:00:00,76.74,76.82,76.72,76.8,344900.0,50.401,50.4536,50.3879,50.4404,344900.0
2015-01-21 11:05:00,76.81,76.84,76.51,76.53,437900.0,50.447,50.4667,50.25,50.2631,437900.0
2015-01-21 11:10:00,76.52,76.54,76.43,76.53,410500.0,50.2565,50.2697,50.1974,50.2631,410500.0
2015-01-21 11:15:00,76.53,76.55,76.41,76.43,419900.0,50.2631,50.2762,50.1843,50.1974,419900.0
2015-01-21 11:20:00,76.44,76.53,76.42,76.48,243100.0,50.204,50.2631,50.1908,50.2302,243100.0
2015-01-21 11:25:00,76.47,76.52,76.39,76.44,478400.0,50.2237,50.2565,50.1711,50.204,478400.0
2015-01-21 11:30:00,76.44,76.62,76.43,76.59,364700.0,50.204,50.3222,50.1974,50.3025,364700.0
2015-01-21 11:35:00,76.59,76.67,76.53,76.57,213200.0,50.3025,50.355,50.2631,50.2894,213200.0
2015-01-21 11:40:00,76.57,76.7,76.57,76.68,176100.0,50.2894,50.3747,50.2894,50.3616,176100.0
2015-01-21 11:45:00,76.69,76.78,76.67,76.76,231100.0,50.3682,50.4273,50.355,50.4141,231100.0
2015-01-21 11:50:00,76.76,76.83,76.75,76.79,356600.0,50.4141,50.4601,50.4076,50.4339,356600.0
2015-01-21 11:55:00,76.79,76.86,76.67,76.68,245900.0,50.4339,50.4798,50.355,50.3616,245900.0
2015-01-21 12:00:00,76.68,76.83,76.65,76.81,184300.0,50.3616,50.4601,50.3419,50.447,184300.0
2015-01-21 12:05:00,76.82,76.84,76.61,76.63,153700.0,50.4536,50.4667,50.3156,50.3288,153700.0
2015-01-21 12:10:00,76.63,76.72,76.58,76.69,156100.0,50.3288,50.3879,50.2959,50.3682,156100.0
2015-01-21 12:15:00,76.69,76.7,76.57,76.58,157600.0,50.3682,50.3747,50.2894,50.2959,157600.0
2015-01-21 12:20:00,76.58,76.8,76.58,76.78,150300.0,50.2959,50.4404,50.2959,50.4273,150300.0
2015-01-21 12:25:00,76.77,76.87,76.73,76.86,133200.0,50.4207,50.4864,50.3944,50.4798,133200.0
2015-01-21 12:30:00,76.86,76.87,76.64,76.67,184300.0,50.4798,50.4864,50.3353,50.355,184300.0
2015-01-21 12:35:00,76.67,76.83,76.65,76.79,154300.0,50.355,50.4601,50.3419,50.4339,154300.0
2015-01-21 12:40:00,76.8,76.82,76.7,76.73,139100.0,50.4404,50.4536,50.3747,50.3944,139100.0
2015-01-21 12:45:00,76.72,76.82,76.69,76.72,257300.0,50.3879,50.4536,50.3682,50.3879,257300.0
2015-01-21 12:50:00,76.72,76.72,76.5,76.53,361900.0,50.3879,50.3879,50.2434,50.2631,361900.0
2015-01-21 12:55:00,76.53,76.62,76.53,76.59,401400.0,50.2631,50.3222,50.2631,50.3025,401400.0
2015-01-21 13:00:00,76.58,76.65,76.51,76.64,176800.0,50.2959,50.3419,50.25,50.3353,176800.0
2015-01-21 13:05:00,76.63,76.63,76.52,76.59,154400.0,50.3288,50.3288,50.2565,50.3025,154400.0
2015-01-21 13:10:00,76.59,76.6,76.48,76.53,143800.0,50.3025,50.3091,50.2302,50.2631,143800.0
2015-01-21 13:15:00,76.53,76.61,76.53,76.59,114700.0,50.2631,50.3156,50.2631,50.3025,114700.0
2015-01-21 13:20:00,76.59,76.61,76.56,76.6,118600.0,50.3025,50.3156,50.2828,50.3091,118600.0
2015-01-21 13:25:00,76.61,76.62,76.39,76.41,175500.0,50.3156,50.3222,50.1711,50.1843,175500.0
2015-01-21 13:30:00,76.41,76.46,76.33,76.43,295700.0,50.1843,50.2171,50.1317,50.1974,295700.0
2015-01-21 13:35:00,76.43,76.43,76.36,76.42,235800.0,50.1974,50.1974,50.1514,50.1908,235800.0
2015-01-21 13:40:00,76.43,76.45,76.28,76.31,147500.0,50.1974,50.2105,50.0989,50.1186,147500.0
2015-01-21 13:45:00,76.31,76.41,76.31,76.37,150000.0,50.1186,50.1843,50.1186,50.158,150000.0
2015-01-21 13:50:00,76.38,76.41,76.31,76.32,126300.0,50.1646,50.1843,50.1186,50.1252,126300.0
2015-01-21 13:55:00,76.31,76.33,76.18,76.25,153600.0,50.1186,50.1317,50.0332,50.0792,153600.0
2015-01-21 14:00:00,76.24,76.25,76.15,76.25,353700.0,50.0726,50.0792,50.0135,50.0792,353700.0
2015-01-21 14:05:00,76.24,76.32,76.21,76.25,188600.0,50.0726,50.1252,50.0529,50.0792,188600.0
2015-01-21 14:10:00,76.25,76.4,76.19,76.4,162600.0,50.0792,50.1777,50.0398,50.1777,162600.0
2015-01-21 14:15:00,76.4,76.44,76.32,76.33,171700.0,50.1777,50.204,50.1252,50.1317,171700.0
2015-01-21 14:20:00,76.33,76.51,76.32,76.39,218000.0,50.1317,50.25,50.1252,50.1711,218000.0
2015-01-21 14:25:00,76.39,76.52,76.36,76.46,314600.0,50.1711,50.2565,50.1514,50.2171,314600.0
2015-01-21 14:30:00,76.46,76.52,76.45,76.52,120700.0,50.2171,50.2565,50.2105,50.2565,120700.0
2015-01-21 14:35:00,76.53,76.57,76.49,76.52,181100.0,50.2631,50.2894,50.2368,50.2565,181100.0
2015-01-21 14:40:00,76.52,76.64,76.49,76.62,164400.0,50.2565,50.3353,50.2368,50.3222,164400.0
2015-01-21 14:45:00,76.61,76.63,76.57,76.61,396900.0,50.3156,50.3288,50.2894,50.3156,396900.0
2015-01-21 14:50:00,76.62,76.64,76.54,76.57,144900.0,50.3222,50.3353,50.2697,50.2894,144900.0
2015-01-21 14:55:00,76.57,76.67,76.55,76.64,174200.0,50.2894,50.355,50.2762,50.3353,174200.0
2015-01-21 15:00:00,76.63,76.64,76.53,76.57,152000.0,50.3288,50.3353,50.2631,50.2894,152000.0
2015-01-21 15:05:00,76.57,76.6,76.47,76.48,138400.0,50.2894,50.3091,50.2237,50.2302,138400.0
2015-01-21 15:10:00,76.47,76.56,76.45,76.54,148500.0,50.2237,50.2828,50.2105,50.2697,148500.0
2015-01-21 15:15:00,76.53,76.66,76.5,76.66,141400.0,50.2631,50.3485,50.2434,50.3485,141400.0
2015-01-21 15:20:00,76.65,76.72,76.61,76.69,136800.0,50.3419,50.3879,50.3156,50.3682,136800.0
2015-01-21 15:25:00,76.68,76.79,76.68,76.7,272100.0,50.3616,50.4339,50.3616,50.3747,272100.0
2015-01-21 15:30:00,76.7,76.82,76.7,76.76,244700.0,50.3747,50.4536,50.3747,50.4141,244700.0
2015-01-21 15:35:00,76.77,76.84,76.72,76.79,188300.0,50.4207,50.4667,50.3879,50.4339,188300.0
2015-01-21 15:40:00,76.79,76.87,76.74,76.81,485600.0,50.4339,50.4864,50.401,50.447,485600.0
2015-01-21 15:45:00,76.82,76.86,76.78,76.82,321800.0,50.4536,50.4798,50.4273,50.4536,321800.0
2015-01-21 15:50:00,76.83,76.85,76.79,76.82,414600.0,50.4601,50.4733,50.4339,50.4536,414600.0
2015-01-21 15:55:00,76.82,76.87,76.79,76.82,859300.0,50.4536,50.4864,50.4339,50.4536,859300.0
2015-01-22 09:30:00,77.35,77.45,77.06,77.13,802300.0,50.8016,50.8673,50.6112,50.6572,802300.0
2015-01-22 09:35:00,77.12,77.25,76.86,76.9,1034900.0,50.6506,50.736,50.4798,50.5061,1034900.0
2015-01-22 09:40:00,76.9,77.03,76.8,76.94,1168200.0,50.5061,50.5915,50.4404,50.5324,1168200.0
2015-01-22 09:45:00,76.95,77.08,76.56,76.62,960000.0,50.5389,50.6243,50.2828,50.3222,960000.0
2015-01-22 09:50:00,76.62,76.69,76.53,76.62,582300.0,50.3222,50.3682,50.2631,50.3222,582300.0
2015-01-22 09:55:00,76.63,76.64,76.43,76.47,563000.0,50.3288,50.3353,50.1974,50.2237,563000.0
2015-01-22 10:00:00,76.48,76.58,76.38,76.46,652800.0,50.2302,50.2959,50.1646,50.2171,652800.0
2015-01-22 10:05:00,76.47,76.55,76.37,76.47,460700.0,50.2237,50.2762,50.158,50.2237,460700.0
2015-01-22 10:10:00,76.47,76.69,76.41,76.64,429100.0,50.2237,50.3682,50.1843,50.3353,429100.0
2015-01-22 10:15:00,76.64,76.86,76.59,76.74,406100.0,50.3353,50.4798,50.3025,50.401,406100.0
2015-01-22 10:20:00,76.75,76.97,76.65,76.96,702100.0,50.4076,50.5521,50.3419,50.5455,702100.0
2015-01-22 10:25:00,76.96,77.01,76.88,76.98,378200.0,50.5455,50.5783,50.493,50.5586,378200.0
2015-01-22 10:30:00,76.98,76.98,76.71,76.79,405900.0,50.5586,50.5586,50.3813,50.4339,405900.0
2015-01-22 10:35:00,76.8,76.82,76.67,76.7,360700.0,50.4404,50.4536,50.355,50.3747,360700.0
2015-01-22 10:40:00,76.71,76.93,76.7,76.88,354100.0,50.3813,50.5258,50.3747,50.493,354100.0
2015-01-22 10:45:00,76.88,76.9,76.76,76.79,257700.0,50.493,50.5061,50.4141,50.4339,257700.0
2015-01-22 10:50:00,76.8,76.81,76.56,76.62,474100.0,50.4404,50.447,50.2828,50.3222,474100.0
2015-01-22 10:55:00,76.62,76.81,76.62,76.79,375600.0,50.3222,50.447,50.3222,50.4339,375600.0
2015-01-22 11:00:00,76.8,76.8,76.27,76.29,1058500.0,50.4404,50.4404,50.0923,50.1055,1058500.0
2015-01-22 11:05:00,76.29,76.29,76.1,76.22,963800.0,50.1055,50.1055,49.9807,50.0595,963800.0
2015-01-22 11:10:00,76.2,76.2,76.0,76.18,547300.0,50.0464,50.0464,49.915,50.0332,547300.0
2015-01-22 11:15:00,76.19,76.33,76.16,76.24,868000.0,50.0398,50.1317,50.0201,50.0726,868000.0
2015-01-22 11:20:00,76.24,76.43,76.24,76.4,562100.0,50.0726,50.1974,50.0726,50.1777,562100.0
2015-01-22 11:25:00,76.41,76.45,76.32,76.34,380000.0,50.1843,50.2105,50.1252,50.1383,380000.0
2015-01-22 11:30:00,76.34,76.36,76.15,76.31,412500.0,50.1383,50.1514,50.0135,50.1186,412500.0
2015-01-22 11:35:00,76.3,76.33,76.08,76.08,272400.0,50.112,50.1317,49.9675,49.9675,272400.0
2015-01-22 11:40:00,76.08,76.15,76.05,76.09,247000.0,49.9675,50.0135,49.9478,49.9741,247000.0
2015-01-22 11:45:00,76.09,76.16,76.04,76.09,248000.0,49.9741,50.0201,49.9413,49.9741,248000.0
2015-01-22 11:50:00,76.1,76.12,75.93,75.95,446000.0,49.9807,49.9938,49.869,49.8822,446000.0
2015-01-22 11:55:00,75.95,76.04,75.91,76.03,216100.0,49.8822,49.9413,49.8559,49.9347,216100.0
2015-01-22 12:00:00,76.03,76.05,75.93,75.95,255100.0,49.9347,49.9478,49.869,49.8822,255100.0
2015-01-22 12:05:00,75.96,75.99,75.8,75.86,296200.0,49.8887,49.9084,49.7836,49.823,296200.0
2015-01-22 12:10:00,75.86,76.14,75.84,76.1,400800.0,49.823,50.0069,49.8099,49.9807,400800.0
2015-01-22 12:15:00,76.1,76.19,76.09,76.15,242800.0,49.9807,50.0398,49.9741,50.0135,242800.0
2015-01-22 12:20:00,76.15,76.5,76.13,76.49,385400.0,50.0135,50.2434,50.0004,50.2368,385400.0
2015-01-22 12:25:00,76.49,76.51,76.33,76.35,358700.0,50.2368,50.25,50.1317,50.1449,358700.0
2015-01-22 12:30:00,76.35,76.38,76.22,76.29,156200.0,50.1449,50.1646,50.0595,50.1055,156200.0
2015-01-22 12:35:00,76.31,76.4,76.26,76.36,195900.0,50.1186,50.1777,50.0858,50.1514,195900.0
2015-01-22 12:40:00,76.35,76.44,76.28,76.43,203500.0,50.1449,50.204,50.0989,50.1974,203500.0
2015-01-22 12:45:00,76.43,76.59,76.37,76.59,370700.0,50.1974,50.3025,50.158,50.3025,370700.0
2015-01-22 12:50:00,76.57,76.59,76.4,76.44,306900.0,50.2894,50.3025,50.1777,50.204,306900.0
2015-01-22 12:55:00,76.44,76.45,76.29,76.37,255200.0,50.204,50.2105,50.1055,50.158,255200.0
2015-01-22 13:00:00,76.37,76.47,76.32,76.45,232800.0,50.158,50.2237,50.1252,50.2105,232800.0
2015-01-22 13:05:00,76.45,76.47,76.28,76.32,309300.0,50.2105,50.2237,50.0989,50.1252,309300.0
2015-01-22 13:10:00,76.31,76.39,76.21,76.21,217900.0,50.1186,50.1711,50.0529,50.0529,217900.0
2015-01-22 13:15:00,76.22,76.25,76.1,76.15,163900.0,50.0595,50.0792,49.9807,50.0135,163900.0
2015-01-22 13:20:00,76.15,76.27,76.13,76.26,140000.0,50.0135,50.0923,50.0004,50.0858,140000.0
2015-01-22 13:25:00,76.25,76.25,76.07,76.11,221800.0,50.0792,50.0792,49.961,49.9872,221800.0
2015-01-22 13:30:00,76.11,76.21,76.11,76.15,147200.0,49.9872,50.0529,49.9872,50.0135,147200.0
2015-01-22 13:35:00,76.14,76.23,76.08,76.23,178900.0,50.0069,50.0661,49.9675,50.0661,178900.0
2015-01-22 13:40:00,76.24,76.34,76.2,76.25,388000.0,50.0726,50.1383,50.0464,50.0792,388000.0
2015-01-22 13:45:00,76.26,76.32,76.22,76.28,174400.0,50.0858,50.1252,50.0595,50.0989,174400.0
2015-01-22 13:50:00,76.28,76.29,76.21,76.25,133100.0,50.0989,50.1055,50.0529,50.0792,133100.0
2015-01-22 13:55:00,76.25,76.35,76.21,76.33,314400.0,50.0792,50.1449,50.0529,50.1317,314400.0
2015-01-22 14:00:00,76.33,76.38,76.3,76.37,158600.0,50.1317,50.1646,50.112,50.158,158600.0
2015-01-22 14:05:00,76.36,76.36,76.26,76.3,381500.0,50.1514,50.1514,50.0858,50.112,381500.0
2015-01-22 14:10:00,76.3,76.44,76.28,76.43,569400.0,50.112,50.204,50.0989,50.1974,569400.0
2015-01-22 14:15:00,76.42,76.55,76.4,76.53,482300.0,50.1908,50.2762,50.1777,50.2631,482300.0
2015-01-22 14:20:00,76.52,76.58,76.46,76.55,532300.0,50.2565,50.2959,50.2171,50.2762,532300.0
2015-01-22 14:25:00,76.54,76.6,76.49,76.6,311700.0,50.2697,50.3091,50.2368,50.3091,311700.0
2015-01-22 14:30:00,76.59,76.73,76.59,76.6,426000.0,50.3025,50.3944,50.3025,50.3091,426000.0
2015-01-22 14:35:00,76.59,76.68,76.57,76.66,356400.0,50.3025,50.3616,50.2894,50.3485,356400.0
2015-01-22 14:40:00,76.67,76.74,76.66,76.7,136000.0,50.355,50.401,50.3485,50.3747,136000.0
2015-01-22 14:45:00,76.71,76.77,76.68,76.75,319100.0,50.3813,50.4207,50.3616,50.4076,319100.0
2015-01-22 14:50:00,76.74,76.97,76.72,76.94,562400.0,50.401,50.5521,50.3879,50.5324,562400.0
2015-01-22 14:55:00,76.95,77.06,76.94,77.01,380500.0,50.5389,50.6112,50.5324,50.5783,380500.0
2015-01-22 15:00:00,77.02,77.11,77.01,77.04,398200.0,50.5849,50.644,50.5783,50.598,398200.0
2015-01-22 15:05:00,77.05,77.07,76.99,77.0,184800.0,50.6046,50.6177,50.5652,50.5718,184800.0
2015-01-22 15:10:00,77.0,77.1,76.95,77.07,430200.0,50.5718,50.6375,50.5389,50.6177,430200.0
2015-01-22 15:15:00,77.06,77.16,77.06,77.13,284700.0,50.6112,50.6769,50.6112,50.6572,284700.0
2015-01-22 15:20:00,77.12,77.15,77.04,77.05,207600.0,50.6506,50.6703,50.598,50.6046,207600.0
2015-01-22 15:25:00,77.05,77.11,77.03,77.09,169800.0,50.6046,50.644,50.5915,50.6309,169800.0
2015-01-22 15:30:00,77.09,77.16,77.08,77.14,225200.0,50.6309,50.6769,50.6243,50.6637,225200.0
2015-01-22 15:35:00,77.14,77.17,77.1,77.15,257500.0,50.6637,50.6834,50.6375,50.6703,257500.0
2015-01-22 15:40:00,77.15,77.17,77.08,77.13,303900.0,50.6703,50.6834,50.6243,50.6572,303900.0
2015-01-22 15:45:00,77.12,77.18,77.1,77.13,683700.0,50.6506,50.69,50.6375,50.6572,683700.0
2015-01-22 15:50:00,77.13,77.16,77.05,77.15,316500.0,50.6572,50.6769,50.6046,50.6703,316500.0
2015-01-22 15:55:00,77.14,77.23,77.12,77.19,586800.0,50.6637,50.7228,50.6506,50.6966,586800.0
2015-01-23 09:30:00,76.86,77.36,76.83,77.13,950200.0,50.4798,50.8082,50.4601,50.6572,950200.0
2015-01-23 09:35:00,77.13,77.24,76.71,76.72,713800.0,50.6572,50.7294,50.3813,50.3879,713800.0
2015-01-23 09:40:00,76.72,76.82,76.54,76.77,628700.0,50.3879,50.4536,50.2697,50.4207,628700.0
2015-01-23 09:45:00,76.76,76.91,76.64,76.85,680200.0,50.4141,50.5127,50.3353,50.4733,680200.0
2015-01-23 09:50:00,76.86,77.02,76.73,76.93,598200.0,50.4798,50.5849,50.3944,50.5258,598200.0
2015-01-23 09:55:00,76.93,77.05,76.83,77.04,246200.0,50.5258,50.6046,50.4601,50.598,246200.0
2015-01-23 10:00:00,77.04,77.36,77.04,77.24,489900.0,50.598,50.8082,50.598,50.7294,489900.0
2015-01-23 10:05:00,77.24,77.54,77.22,77.35,443900.0,50.7294,50.9264,50.7163,50.8016,443900.0
2015-01-23 10:10:00,77.35,77.48,77.31,77.37,398500.0,50.8016,50.887,50.7754,50.8148,398500.0
2015-01-23 10:15:00,77.37,77.37,77.16,77.27,355500.0,50.8148,50.8148,50.6769,50.7491,355500.0
2015-01-23 10:20:00,77.28,77.47,77.24,77.36,327600.0,50.7557,50.8805,50.7294,50.8082,327600.0
2015-01-23 10:25:00,77.37,77.62,77.35,77.61,400200.0,50.8148,50.979,50.8016,50.9724,400200.0
2015-01-23 10:30:00,77.62,77.65,77.53,77.6,343100.0,50.979,50.9987,50.9199,50.9658,343100.0
2015-01-23 10:35:00,77.6,77.64,77.49,77.6,254000.0,50.9658,50.9921,50.8936,50.9658,254000.0
2015-01-23 10:40:00,77.6,77.63,77.33,77.34,448200.0,50.9658,50.9855,50.7885,50.7951,448200.0
2015-01-23 10:45:00,77.34,77.39,77.25,77.3,386700.0,50.7951,50.8279,50.736,50.7688,386700.0
2015-01-23 10:50:00,77.3,77.53,77.26,77.51,206700.0,50.7688,50.9199,50.7425,50.9067,206700.0
2015-01-23 10:55:00,77.5,77.68,77.49,77.61,260400.0,50.9002,51.0184,50.8936,50.9724,260400.0
2015-01-23 11:00:00,77.61,77.62,77.5,77.52,156900.0,50.9724,50.979,50.9002,50.9133,156900.0
2015-01-23 11:05:00,77.53,77.55,77.44,77.53,100900.0,50.9199,50.933,50.8608,50.9199,100900.0
2015-01-23 11:10:00,77.53,77.55,77.4,77.43,116600.0,50.9199,50.933,50.8345,50.8542,116600.0
2015-01-23 11:15:00,77.43,77.44,77.34,77.43,147400.0,50.8542,50.8608,50.7951,50.8542,147400.0
2015-01-23 11:20:00,77.44,77.5,77.42,77.46,107200.0,50.8608,50.9002,50.8476,50.8739,107200.0
2015-01-23 11:25:00,77.46,77.48,77.4,77.44,114600.0,50.8739,50.887,50.8345,50.8608,114600.0
2015-01-23 11:30:00,77.44,77.5,77.4,77.49,151300.0,50.8608,50.9002,50.8345,50.8936,151300.0
2015-01-23 11:35:00,77.49,77.54,77.46,77.53,92800.0,50.8936,50.9264,50.8739,50.9199,92800.0
2015-01-23 11:40:00,77.53,77.65,77.51,77.64,195200.0,50.9199,50.9987,50.9067,50.9921,195200.0
2015-01-23 11:45:00,77.65,77.76,77.65,77.7,163400.0,50.9987,51.0709,50.9987,51.0315,163400.0
2015-01-23 11:50:00,77.69,77.7,77.62,77.64,124900.0,51.0249,51.0315,50.979,50.9921,124900.0
2015-01-23 11:55:00,77.64,77.66,77.59,77.6,138900.0,50.9921,51.0052,50.9593,50.9658,138900.0
2015-01-23 12:00:00,77.6,77.62,77.48,77.5,159700.0,50.9658,50.979,50.887,50.9002,159700.0
2015-01-23 12:05:00,77.5,77.58,77.47,77.54,97800.0,50.9002,50.9527,50.8805,50.9264,97800.0
2015-01-23 12:10:00,77.54,77.68,77.54,77.62,134700.0,50.9264,51.0184,50.9264,50.979,134700.0
2015-01-23 12:15:00,77.61,77.62,77.53,77.54,117000.0,50.9724,50.979,50.9199,50.9264,117000.0
2015-01-23 12:20:00,77.54,77.62,77.49,77.62,437500.0,50.9264,50.979,50.8936,50.979,437500.0
2015-01-23 12:25:00,77.62,77.7,77.56,77.65,111900.0,50.979,51.0315,50.9396,50.9987,111900.0
2015-01-23 12:30:00,77.66,77.7,77.56,77.56,112000.0,51.0052,51.0315,50.9396,50.9396,112000.0
2015-01-23 12:35:00,77.56,77.72,77.51,77.65,245400.0,50.9396,51.0447,50.9067,50.9987,245400.0
2015-01-23 12:40:00,77.64,77.65,77.53,77.56,124800.0,50.9921,50.9987,50.9199,50.9396,124800.0
2015-01-23 12:45:00,77.56,77.57,77.4,77.41,114800.0,50.9396,50.9461,50.8345,50.8411,114800.0
2015-01-23 12:50:00,77.41,77.44,77.26,77.29,158200.0,50.8411,50.8608,50.7425,50.7622,158200.0
2015-01-23 12:55:00,77.29,77.35,77.24,77.27,207100.0,50.7622,50.8016,50.7294,50.7491,207100.0
2015-01-23 13:00:00,77.26,77.27,77.13,77.15,157100.0,50.7425,50.7491,50.6572,50.6703,157100.0
2015-01-23 13:05:00,77.16,77.22,77.06,77.07,213700.0,50.6769,50.7163,50.6112,50.6177,213700.0
2015-01-23 13:10:00,77.08,77.19,77.07,77.11,114800.0,50.6243,50.6966,50.6177,50.644,114800.0
2015-01-23 13:15:00,77.12,77.17,76.92,76.94,256200.0,50.6506,50.6834,50.5192,50.5324,256200.0
2015-01-23 13:20:00,76.94,77.0,76.86,76.9,399700.0,50.5324,50.5718,50.4798,50.5061,399700.0
2015-01-23 13:25:00,76.91,76.96,76.86,76.91,217900.0,50.5127,50.5455,50.4798,50.5127,217900.0
2015-01-23 13:30:00,76.91,76.95,76.84,76.95,195700.0,50.5127,50.5389,50.4667,50.5389,195700.0
2015-01-23 13:35:00,76.95,77.28,76.94,77.28,287600.0,50.5389,50.7557,50.5324,50.7557,287600.0
2015-01-23 13:40:00,77.27,77.44,77.26,77.34,312600.0,50.7491,50.8608,50.7425,50.7951,312600.0
2015-01-23 13:45:00,77.33,77.34,77.13,77.18,225600.0,50.7885,50.7951,50.6572,50.69,225600.0
2015-01-23 13:50:00,77.18,77.23,77.18,77.21,93200.0,50.69,50.7228,50.69,50.7097,93200.0
2015-01-23 13:55:00,77.2,77.21,77.12,77.16,143600.0,50.7031,50.7097,50.6506,50.6769,143600.0
2015-01-23 14:00:00,77.18,77.23,77.13,77.19,142400.0,50.69,50.7228,50.6572,50.6966,142400.0
2015-01-23 14:05:00,77.18,77.36,77.13,77.31,139400.0,50.69,50.8082,50.6572,50.7754,139400.0
2015-01-23 14:10:00,77.31,77.32,77.17,77.19,119500.0,50.7754,50.7819,50.6834,50.6966,119500.0
2015-01-23 14:15:00,77.2,77.25,77.15,77.15,77200.0,50.7031,50.736,50.6703,50.6703,77200.0
2015-01-23 14:20:00,77.16,77.26,77.13,77.25,101300.0,50.6769,50.7425,50.6572,50.736,101300.0
2015-01-23 14:25:00,77.26,77.29,77.2,77.22,226800.0,50.7425,50.7622,50.7031,50.7163,226800.0
2015-01-23 14:30:00,77.22,77.23,77.16,77.2,70700.0,50.7163,50.7228,50.6769,50.7031,70700.0
2015-01-23 14:35:00,77.19,77.31,77.13,77.23,148000.0,50.6966,50.7754,50.6572,50.7228,148000.0
2015-01-23 14:40:00,77.22,77.32,77.21,77.29,69400.0,50.7163,50.7819,50.7097,50.7622,69400.0
2015-01-23 14:45:00,77.3,77.37,77.26,77.3,248900.0,50.7688,50.8148,50.7425,50.7688,248900.0
2015-01-23 14:50:00,77.29,77.34,77.24,77.31,85800.0,50.7622,50.7951,50.7294,50.7754,85800.0
2015-01-23 14:55:00,77.3,77.33,77.22,77.22,133400.0,50.7688,50.7885,50.7163,50.7163,133400.0
2015-01-23 15:00:00,77.22,77.22,77.11,77.18,149000.0,50.7163,50.7163,50.644,50.69,149000.0
2015-01-23 15:05:00,77.18,77.2,77.03,77.14,214400.0,50.69,50.7031,50.5915,50.6637,214400.0
2015-01-23 15:10:00,77.14,77.25,77.1,77.13,637400.0,50.6637,50.736,50.6375,50.6572,637400.0
2015-01-23 15:15:00,77.13,77.14,77.02,77.07,193400.0,50.6572,50.6637,50.5849,50.6177,193400.0
2015-01-23 15:20:00,77.08,77.12,77.05,77.09,107100.0,50.6243,50.6506,50.6046,50.6309,107100.0
2015-01-23 15:25:00,77.08,77.1,77.01,77.06,150300.0,50.6243,50.6375,50.5783,50.6112,150300.0
2015-01-23 15:30:00,77.05,77.06,76.9,76.94,193600.0,50.6046,50.6112,50.5061,50.5324,193600.0
2015-01-23 15:35:00,76.93,76.99,76.87,76.88,187500.0,50.5258,50.5652,50.4864,50.493,187500.0
2015-01-23 15:40:00,76.88,76.95,76.84,76.86,187000.0,50.493,50.5389,50.4667,50.4798,187000.0
2015-01-23 15:45:00,76.86,76.9,76.76,76.77,305300.0,50.4798,50.5061,50.4141,50.4207,305300.0
2015-01-23 15:50:00,76.77,76.84,76.71,76.75,291600.0,50.4207,50.4667,50.3813,50.4076,291600.0
2015-01-23 15:55:00,76.74,76.75,76.64,76.67,888900.0,50.401,50.4076,50.3353,50.355,888900.0
2015-01-26 09:30:00,76.92,77.05,76.6,76.6,449100.0,50.5192,50.6046,50.3091,50.3091,449100.0
2015-01-26 09:35:00,76.6,76.84,76.5,76.7,416800.0,50.3091,50.4667,50.2434,50.3747,416800.0
2015-01-26 09:40:00,76.71,76.74,76.47,76.54,415100.0,50.3813,50.401,50.2237,50.2697,415100.0
2015-01-26 09:45:00,76.54,76.54,76.24,76.33,580400.0,50.2697,50.2697,50.0726,50.1317,580400.0
2015-01-26 09:50:00,76.33,76.71,76.27,76.68,436900.0,50.1317,50.3813,50.0923,50.3616,436900.0
2015-01-26 09:55:00,76.7,76.91,76.69,76.79,482000.0,50.3747,50.5127,50.3682,50.4339,482000.0
2015-01-26 10:00:00,76.81,76.99,76.73,76.99,411000.0,50.447,50.5652,50.3944,50.5652,411000.0
2015-01-26 10:05:00,76.99,77.2,76.93,76.96,454900.0,50.5652,50.7031,50.5258,50.5455,454900.0
2015-01-26 10:10:00,76.96,77.05,76.83,77.04,295500.0,50.5455,50.6046,50.4601,50.598,295500.0
2015-01-26 10:15:00,77.04,77.09,76.92,77.06,227400.0,50.598,50.6309,50.5192,50.6112,227400.0
2015-01-26 10:20:00,77.06,77.16,77.03,77.14,283600.0,50.6112,50.6769,50.5915,50.6637,283600.0
2015-01-26 10:25:00,77.15,77.29,77.15,77.29,277100.0,50.6703,50.7622,50.6703,50.7622,277100.0
2015-01-26 10:30:00,77.28,77.3,77.1,77.16,544800.0,50.7557,50.7688,50.6375,50.6769,544800.0
2015-01-26 10:35:00,77.16,77.38,77.15,77.38,342100.0,50.6769,50.8213,50.6703,50.8213,342100.0
2015-01-26 10:40:00,77.37,77.58,77.35,77.47,518600.0,50.8148,50.9527,50.8016,50.8805,518600.0
2015-01-26 10:45:00,77.48,77.61,77.42,77.56,333400.0,50.887,50.9724,50.8476,50.9396,333400.0
2015-01-26 10:50:00,77.57,77.64,77.42,77.42,230400.0,50.9461,50.9921,50.8476,50.8476,230400.0
2015-01-26 10:55:00,77.44,77.46,77.29,77.37,197800.0,50.8608,50.8739,50.7622,50.8148,197800.0
2015-01-26 11:00:00,77.37,77.41,77.2,77.28,219700.0,50.8148,50.8411,50.7031,50.7557,219700.0
2015-01-26 11:05:00,77.29,77.31,77.19,77.19,223200.0,50.7622,50.7754,50.6966,50.6966,223200.0
2015-01-26 11:10:00,77.19,77.27,77.11,77.26,275300.0,50.6966,50.7491,50.644,50.7425,275300.0
2015-01-26 11:15:00,77.26,77.39,77.24,77.28,282400.0,50.7425,50.8279,50.7294,50.7557,282400.0
2015-01-26 11:20:00,77.29,77.47,77.29,77.36,195500.0,50.7622,50.8805,50.7622,50.8082,195500.0
2015-01-26 11:25:00,77.37,77.39,77.19,77.26,225100.0,50.8148,50.8279,50.6966,50.7425,225100.0
2015-01-26 11:30:00,77.26,77.36,77.22,77.35,201100.0,50.7425,50.8082,50.7163,50.8016,201100.0
2015-01-26 11:35:00,77.35,77.43,77.32,77.33,222000.0,50.8016,50.8542,50.7819,50.7885,222000.0
2015-01-26 11:40:00,77.33,77.37,77.28,77.36,92400.0,50.7885,50.8148,50.7557,50.8082,92400.0
2015-01-26 11:45:00,77.38,77.43,77.35,77.38,279800.0,50.8213,50.8542,50.8016,50.8213,279800.0
2015-01-26 11:50:00,77.38,77.43,77.31,77.42,273400.0,50.8213,50.8542,50.7754,50.8476,273400.0
2015-01-26 11:55:00,77.43,77.54,77.41,77.52,242800.0,50.8542,50.9264,50.8411,50.9133,242800.0
2015-01-26 12:00:00,77.52,77.58,77.48,77.49,289600.0,50.9133,50.9527,50.887,50.8936,289600.0
2015-01-26 12:05:00,77.5,77.74,77.5,77.73,278100.0,50.9002,51.0578,50.9002,51.0512,278100.0
2015-01-26 12:10:00,77.72,77.76,77.71,77.74,314700.0,51.0447,51.0709,51.0381,51.0578,314700.0
2015-01-26 12:15:00,77.75,77.85,77.73,77.77,194400.0,51.0644,51.13,51.0512,51.0775,194400.0
2015-01-26 12:20:00,77.77,77.78,77.71,77.72,138600.0,51.0775,51.0841,51.0381,51.0447,138600.0
2015-01-26 12:25:00,77.73,77.86,77.72,77.85,168000.0,51.0512,51.1366,51.0447,51.13,168000.0
2015-01-26 12:30:00,77.86,77.86,77.7,77.71,149300.0,51.1366,51.1366,51.0315,51.0381,149300.0
2015-01-26 12:35:00,77.71,77.82,77.67,77.82,171500.0,51.0381,51.1103,51.0118,51.1103,171500.0
2015-01-26 12:40:00,77.81,77.84,77.7,77.75,207200.0,51.1038,51.1235,51.0315,51.0644,207200.0
2015-01-26 12:45:00,77.76,77.76,77.6,77.6,105900.0,51.0709,51.0709,50.9658,50.9658,105900.0
2015-01-26 12:50:00,77.59,77.66,77.56,77.64,92500.0,50.9593,51.0052,50.9396,50.9921,92500.0
2015-01-26 12:55:00,77.64,77.74,77.64,77.72,138500.0,50.9921,51.0578,50.9921,51.0447,138500.0
2015-01-26 13:00:00,77.71,77.71,77.54,77.57,175500.0,51.0381,51.0381,50.9264,50.9461,175500.0
2015-01-26 13:05:00,77.58,77.58,77.5,77.57,116800.0,50.9527,50.9527,50.9002,50.9461,116800.0
2015-01-26 13:10:00,77.58,77.72,77.58,77.69,126800.0,50.9527,51.0447,50.9527,51.0249,126800.0
2015-01-26 13:15:00,77.69,77.82,77.69,77.72,101800.0,51.0249,51.1103,51.0249,51.0447,101800.0
2015-01-26 13:20:00,77.72,77.76,77.67,77.74,122700.0,51.0447,51.0709,51.0118,51.0578,122700.0
2015-01-26 13:25:00,77.74,77.75,77.67,77.7,58900.0,51.0578,51.0644,51.0118,51.0315,58900.0
2015-01-26 13:30:00,77.71,77.77,77.68,77.73,109700.0,51.0381,51.0775,51.0184,51.0512,109700.0
2015-01-26 13:35:00,77.72,77.77,77.68,77.76,161700.0,51.0447,51.0775,51.0184,51.0709,161700.0
2015-01-26 13:40:00,77.76,77.79,77.74,77.78,81300.0,51.0709,51.0906,51.0578,51.0841,81300.0
2015-01-26 13:45:00,77.77,77.96,77.76,77.95,301800.0,51.0775,51.2023,51.0709,51.1957,301800.0
2015-01-26 13:50:00,77.94,77.95,77.84,77.84,150600.0,51.1891,51.1957,51.1235,51.1235,150600.0
2015-01-26 13:55:00,77.85,77.92,77.83,77.91,130600.0,51.13,51.176,51.1169,51.1694,130600.0
2015-01-26 14:00:00,77.9,77.92,77.81,77.83,142400.0,51.1629,51.176,51.1038,51.1169,142400.0
2015-01-26 14:05:00,77.84,77.86,77.74,77.74,347100.0,51.1235,51.1366,51.0578,51.0578,347100.0
2015-01-26 14:10:00,77.74,77.75,77.65,77.73,132200.0,51.0578,51.0644,50.9987,51.0512,132200.0
2015-01-26 14:15:00,77.73,77.76,77.7,77.74,87000.0,51.0512,51.0709,51.0315,51.0578,87000.0
2015-01-26 14:20:00,77.73,77.74,77.63,77.67,140900.0,51.0512,51.0578,50.9855,51.0118,140900.0
2015-01-26 14:25:00,77.67,77.67,77.59,77.65,214700.0,51.0118,51.0118,50.9593,50.9987,214700.0
2015-01-26 14:30:00,77.66,77.69,77.63,77.67,132300.0,51.0052,51.0249,50.9855,51.0118,132300.0
2015-01-26 14:35:00,77.66,77.72,77.65,77.7,99200.0,51.0052,51.0447,50.9987,51.0315,99200.0
2015-01-26 14:40:00,77.7,77.75,77.7,77.72,103700.0,51.0315,51.0644,51.0315,51.0447,103700.0
2015-01-26 14:45:00,77.72,77.73,77.65,77.67,199000.0,51.0447,51.0512,50.9987,51.0118,199000.0
2015-01-26 14:50:00,77.66,77.72,77.63,77.72,191400.0,51.0052,51.0447,50.9855,51.0447,191400.0
2015-01-26 14:55:00,77.72,77.74,77.65,77.67,72500.0,51.0447,51.0578,50.9987,51.0118,72500.0
2015-01-26 15:00:00,77.67,77.67,77.53,77.53,65000.0,51.0118,51.0118,50.9199,50.9199,65000.0
2015-01-26 15:05:00,77.54,77.58,77.54,77.56,82200.0,50.9264,50.9527,50.9264,50.9396,82200.0
2015-01-26 15:10:00,77.56,77.61,77.51,77.52,62100.0,50.9396,50.9724,50.9067,50.9133,62100.0
2015-01-26 15:15:00,77.52,77.53,77.41,77.45,184700.0,50.9133,50.9199,50.8411,50.8673,184700.0
2015-01-26 15:20:00,77.45,77.54,77.44,77.51,115200.0,50.8673,50.9264,50.8608,50.9067,115200.0
2015-01-26 15:25:00,77.51,77.59,77.49,77.56,60200.0,50.9067,50.9593,50.8936,50.9396,60200.0
2015-01-26 15:30:00,77.57,77.57,77.49,77.51,111500.0,50.9461,50.9461,50.8936,50.9067,111500.0
2015-01-26 15:35:00,77.51,77.68,77.49,77.67,189500.0,50.9067,51.0184,50.8936,51.0118,189500.0
2015-01-26 15:40:00,77.67,77.68,77.59,77.61,173500.0,51.0118,51.0184,50.9593,50.9724,173500.0
2015-01-26 15:45:00,77.61,77.71,77.6,77.66,285300.0,50.9724,51.0381,50.9658,51.0052,285300.0
2015-01-26 15:50:00,77.66,77.73,77.65,77.72,164400.0,51.0052,51.0512,50.9987,51.0447,164400.0
2015-01-26 15:55:00,77.73,77.8,77.7,77.76,407900.0,51.0512,51.0972,51.0315,51.0709,407900.0
2015-01-27 09:30:00,77.16,77.65,77.1,77.53,542100.0,50.6769,50.9987,50.6375,50.9199,542100.0
2015-01-27 09:35:00,77.53,77.85,77.42,77.79,598400.0,50.9199,51.13,50.8476,51.0906,598400.0
2015-01-27 09:40:00,77.8,78.01,77.76,77.83,586900.0,51.0972,51.2351,51.0709,51.1169,586900.0
2015-01-27 09:45:00,77.82,77.87,77.65,77.66,448500.0,51.1103,51.1432,50.9987,51.0052,448500.0
2015-01-27 09:50:00,77.67,77.73,77.25,77.39,686200.0,51.0118,51.0512,50.736,50.8279,686200.0
2015-01-27 09:55:00,77.4,77.43,77.21,77.3,343700.0,50.8345,50.8542,50.7097,50.7688,343700.0
2015-01-27 10:00:00,77.34,77.57,77.26,77.42,693900.0,50.7951,50.9461,50.7425,50.8476,693900.0
2015-01-27 10:05:00,77.41,77.42,77.28,77.29,416600.0,50.8411,50.8476,50.7557,50.7622,416600.0
2015-01-27 10:10:00,77.29,77.36,77.15,77.22,491700.0,50.7622,50.8082,50.6703,50.7163,491700.0
2015-01-27 10:15:00,77.22,77.22,76.96,77.05,517700.0,50.7163,50.7163,50.5455,50.6046,517700.0
2015-01-27 10:20:00,77.05,77.3,77.03,77.29,350800.0,50.6046,50.7688,50.5915,50.7622,350800.0
2015-01-27 10:25:00,77.3,77.57,77.24,77.31,407300.0,50.7688,50.9461,50.7294,50.7754,407300.0
2015-01-27 10:30:00,77.32,77.35,77.16,77.29,386300.0,50.7819,50.8016,50.6769,50.7622,386300.0
2015-01-27 10:35:00,77.28,77.43,77.2,77.41,191900.0,50.7557,50.8542,50.7031,50.8411,191900.0
2015-01-27 10:40:00,77.39,77.41,77.25,77.3,230000.0,50.8279,50.8411,50.736,50.7688,230000.0
2015-01-27 10:45:00,77.29,77.33,77.19,77.22,221400.0,50.7622,50.7885,50.6966,50.7163,221400.0
2015-01-27 10:50:00,77.23,77.39,77.2,77.36,461100.0,50.7228,50.8279,50.7031,50.8082,461100.0
2015-01-27 10:55:00,77.36,77.38,77.23,77.23,153400.0,50.8082,50.8213,50.7228,50.7228,153400.0
2015-01-27 11:00:00,77.23,77.26,77.08,77.08,246000.0,50.7228,50.7425,50.6243,50.6243,246000.0
2015-01-27 11:05:00,77.09,77.22,77.05,77.19,164600.0,50.6309,50.7163,50.6046,50.6966,164600.0
2015-01-27 11:10:00,77.2,77.28,77.19,77.26,129100.0,50.7031,50.7557,50.6966,50.7425,129100.0
2015-01-27 11:15:00,77.25,77.38,77.25,77.37,235600.0,50.736,50.8213,50.736,50.8148,235600.0
2015-01-27 11:20:00,77.37,77.57,77.36,77.49,395500.0,50.8148,50.9461,50.8082,50.8936,395500.0
2015-01-27 11:25:00,77.49,77.7,77.47,77.69,330100.0,50.8936,51.0315,50.8805,51.0249,330100.0
2015-01-27 11:30:00,77.69,77.82,77.67,77.81,695000.0,51.0249,51.1103,51.0118,51.1038,695000.0
2015-01-27 11:35:00,77.81,77.87,77.71,77.87,363300.0,51.1038,51.1432,51.0381,51.1432,363300.0
2015-01-27 11:40:00,77.88,77.91,77.8,77.86,210700.0,51.1497,51.1694,51.0972,51.1366,210700.0
2015-01-27 11:45:00,77.87,77.96,77.79,77.96,263500.0,51.1432,51.2023,51.0906,51.2023,263500.0
2015-01-27 11:50:00,77.96,78.09,77.95,78.01,292200.0,51.2023,51.2877,51.1957,51.2351,292200.0
2015-01-27 11:55:00,78.0,78.06,77.87,77.88,176600.0,51.2285,51.268,51.1432,51.1497,176600.0
2015-01-27 12:00:00,77.88,77.91,77.72,77.77,370000.0,51.1497,51.1694,51.0447,51.0775,370000.0
2015-01-27 12:05:00,77.76,77.84,77.71,77.81,230200.0,51.0709,51.1235,51.0381,51.1038,230200.0
2015-01-27 12:10:00,77.81,77.85,77.76,77.81,182500.0,51.1038,51.13,51.0709,51.1038,182500.0
2015-01-27 12:15:00,77.82,77.82,77.68,77.68,108400.0,51.1103,51.1103,51.0184,51.0184,108400.0
2015-01-27 12:20:00,77.67,77.77,77.61,77.76,257700.0,51.0118,51.0775,50.9724,51.0709,257700.0
2015-01-27 12:25:00,77.76,78.01,77.76,78.0,293800.0,51.0709,51.2351,51.0709,51.2285,293800.0
2015-01-27 12:30:00,78.01,78.02,77.91,77.97,159000.0,51.2351,51.2417,51.1694,51.2088,159000.0
2015-01-27 12:35:00,77.97,77.97,77.81,77.81,127400.0,51.2088,51.2088,51.1038,51.1038,127400.0
2015-01-27 12:40:00,77.82,77.86,77.72,77.85,139400.0,51.1103,51.1366,51.0447,51.13,139400.0
2015-01-27 12:45:00,77.85,77.92,77.6,77.63,201600.0,51.13,51.176,50.9658,50.9855,201600.0
2015-01-27 12:50:00,77.63,77.7,77.62,77.69,118600.0,50.9855,51.0315,50.979,51.0249,118600.0
2015-01-27 12:55:00,77.7,77.81,77.68,77.72,153100.0,51.0315,51.1038,51.0184,51.0447,153100.0
2015-01-27 13:00:00,77.72,77.78,77.52,77.53,281600.0,51.0447,51.0841,50.9133,50.9199,281600.0
2015-01-27 13:05:00,77.52,77.58,77.5,77.51,202900.0,50.9133,50.9527,50.9002,50.9067,202900.0
2015-01-27 13:10:00,77.51,77.56,77.49,77.52,238500.0,50.9067,50.9396,50.8936,50.9133,238500.0
2015-01-27 13:15:00,77.52,77.75,77.52,77.66,200200.0,50.9133,51.0644,50.9133,51.0052,200200.0
2015-01-27 13:20:00,77.66,77.73,77.56,77.57,212800.0,51.0052,51.0512,50.9396,50.9461,212800.0
2015-01-27 13:25:00,77.56,77.62,77.52,77.61,131400.0,50.9396,50.979,50.9133,50.9724,131400.0
2015-01-27 13:30:00,77.61,77.78,77.6,77.65,125400.0,50.9724,51.0841,50.9658,50.9987,125400.0
2015-01-27 13:35:00,77.64,77.66,77.55,77.65,117800.0,50.9921,51.0052,50.933,50.9987,117800.0
2015-01-27 13:40:00,77.67,77.69,77.54,77.56,122900.0,51.0118,51.0249,50.9264,50.9396,122900.0
2015-01-27 13:45:00,77.56,77.63,77.49,77.61,109100.0,50.9396,50.9855,50.8936,50.9724,109100.0
2015-01-27 13:50:00,77.61,77.61,77.5,77.52,109200.0,50.9724,50.9724,50.9002,50.9133,109200.0
2015-01-27 13:55:00,77.52,77.59,77.49,77.53,95200.0,50.9133,50.9593,50.8936,50.9199,95200.0
2015-01-27 14:00:00,77.52,77.66,77.5,77.63,182100.0,50.9133,51.0052,50.9002,50.9855,182100.0
2015-01-27 14:05:00,77.63,77.68,77.57,77.61,190200.0,50.9855,51.0184,50.9461,50.9724,190200.0
2015-01-27 14:10:00,77.61,77.72,77.59,77.69,143400.0,50.9724,51.0447,50.9593,51.0249,143400.0
2015-01-27 14:15:00,77.69,77.85,77.6,77.82,276200.0,51.0249,51.13,50.9658,51.1103,276200.0
2015-01-27 14:20:00,77.82,77.94,77.77,77.84,249000.0,51.1103,51.1891,51.0775,51.1235,249000.0
2015-01-27 14:25:00,77.85,77.91,77.79,77.83,412000.0,51.13,51.1694,51.0906,51.1169,412000.0
2015-01-27 14:30:00,77.82,77.85,77.74,77.81,106300.0,51.1103,51.13,51.0578,51.1038,106300.0
2015-01-27 14:35:00,77.8,77.85,77.77,77.84,70700.0,51.0972,51.13,51.0775,51.1235,70700.0
2015-01-27 14:40:00,77.84,77.85,77.78,77.83,66200.0,51.1235,51.13,51.0841,51.1169,66200.0
2015-01-27 14:45:00,77.83,77.92,77.83,77.9,138200.0,51.1169,51.176,51.1169,51.1629,138200.0
2015-01-27 14:50:00,77.91,78.04,77.89,77.93,135200.0,51.1694,51.2548,51.1563,51.1826,135200.0
2015-01-27 14:55:00,77.93,77.93,77.81,77.82,110900.0,51.1826,51.1826,51.1038,51.1103,110900.0
2015-01-27 15:00:00,77.82,77.92,77.81,77.89,159600.0,51.1103,51.176,51.1038,51.1563,159600.0
2015-01-27 15:05:00,77.9,77.92,77.8,77.86,239500.0,51.1629,51.176,51.0972,51.1366,239500.0
2015-01-27 15:10:00,77.87,77.9,77.82,77.84,164300.0,51.1432,51.1629,51.1103,51.1235,164300.0
2015-01-27 15:15:00,77.83,77.83,77.75,77.75,212900.0,51.1169,51.1169,51.0644,51.0644,212900.0
2015-01-27 15:20:00,77.76,77.78,77.67,77.77,161300.0,51.0709,51.0841,51.0118,51.0775,161300.0
2015-01-27 15:25:00,77.78,77.78,77.65,77.66,129600.0,51.0841,51.0841,50.9987,51.0052,129600.0
2015-01-27 15:30:00,77.67,77.76,77.64,77.72,177500.0,51.0118,51.0709,50.9921,51.0447,177500.0
2015-01-27 15:35:00,77.72,77.74,77.63,77.7,194100.0,51.0447,51.0578,50.9855,51.0315,194100.0
2015-01-27 15:40:00,77.7,77.89,77.7,77.86,258800.0,51.0315,51.1563,51.0315,51.1366,258800.0
2015-01-27 15:45:00,77.86,77.89,77.75,77.76,155000.0,51.1366,51.1563,51.0644,51.0709,155000.0
2015-01-27 15:50:00,77.77,77.77,77.65,77.67,292400.0,51.0775,51.0775,50.9987,51.0118,292400.0
2015-01-27 15:55:00,77.68,77.76,77.66,77.74,349500.0,51.0184,51.0709,51.0052,51.0578,349500.0
2015-01-28 09:30:00,77.45,77.5,76.92,76.93,601900.0,50.8673,50.9002,50.5192,50.5258,601900.0
2015-01-28 09:35:00,76.91,76.92,76.42,76.46,937200.0,50.5127,50.5192,50.1908,50.2171,937200.0
2015-01-28 09:40:00,76.46,76.46,75.98,76.34,1408900.0,50.2171,50.2171,49.9019,50.1383,1408900.0
2015-01-28 09:45:00,76.34,76.36,75.98,76.22,1021100.0,50.1383,50.1514,49.9019,50.0595,1021100.0
2015-01-28 09:50:00,76.21,76.34,76.11,76.26,616000.0,50.0529,50.1383,49.9872,50.0858,616000.0
2015-01-28 09:55:00,76.26,76.27,76.01,76.04,798200.0,50.0858,50.0923,49.9216,49.9413,798200.0
2015-01-28 10:00:00,76.04,76.24,76.01,76.12,468700.0,49.9413,50.0726,49.9216,49.9938,468700.0
2015-01-28 10:05:00,76.11,76.31,76.08,76.18,344600.0,49.9872,50.1186,49.9675,50.0332,344600.0
2015-01-28 10:10:00,76.18,76.24,76.11,76.14,390200.0,50.0332,50.0726,49.9872,50.0069,390200.0
2015-01-28 10:15:00,76.14,76.33,76.06,76.29,450900.0,50.0069,50.1317,49.9544,50.1055,450900.0
2015-01-28 10:20:00,76.28,76.29,76.1,76.15,281700.0,50.0989,50.1055,49.9807,50.0135,281700.0
2015-01-28 10:25:00,76.15,76.18,76.01,76.07,498500.0,50.0135,50.0332,49.9216,49.961,498500.0
2015-01-28 10:30:00,76.08,76.32,76.01,76.05,1214700.0,49.9675,50.1252,49.9216,49.9478,1214700.0
2015-01-28 10:35:00,76.04,76.25,76.02,76.23,743900.0,49.9413,50.0792,49.9281,50.0661,743900.0
2015-01-28 10:40:00,76.25,76.48,76.19,76.24,859700.0,50.0792,50.2302,50.0398,50.0726,859700.0
2015-01-28 10:45:00,76.24,76.25,76.05,76.12,655500.0,50.0726,50.0792,49.9478,49.9938,655500.0
2015-01-28 10:50:00,76.11,76.27,76.1,76.2,365900.0,49.9872,50.0923,49.9807,50.0464,365900.0
2015-01-28 10:55:00,76.19,76.21,76.05,76.17,510000.0,50.0398,50.0529,49.9478,50.0266,510000.0
2015-01-28 11:00:00,76.17,76.27,76.08,76.25,534900.0,50.0266,50.0923,49.9675,50.0792,534900.0
2015-01-28 11:05:00,76.25,76.42,76.24,76.41,524500.0,50.0792,50.1908,50.0726,50.1843,524500.0
2015-01-28 11:10:00,76.4,76.5,76.26,76.26,531900.0,50.1777,50.2434,50.0858,50.0858,531900.0
2015-01-28 11:15:00,76.27,76.31,76.17,76.24,416800.0,50.0923,50.1186,50.0266,50.0726,416800.0
2015-01-28 11:20:00,76.24,76.26,76.11,76.19,397300.0,50.0726,50.0858,49.9872,50.0398,397300.0
2015-01-28 11:25:00,76.19,76.21,76.01,76.08,361700.0,50.0398,50.0529,49.9216,49.9675,361700.0
2015-01-28 11:30:00,76.09,76.18,75.96,76.12,440600.0,49.9741,50.0332,49.8887,49.9938,440600.0
2015-01-28 11:35:00,76.12,76.25,76.06,76.08,413800.0,49.9938,50.0792,49.9544,49.9675,413800.0
2015-01-28 11:40:00,76.08,76.18,76.05,76.11,398700.0,49.9675,50.0332,49.9478,49.9872,398700.0
2015-01-28 11:45:00,76.1,76.16,76.03,76.07,191400.0,49.9807,50.0201,49.9347,49.961,191400.0
2015-01-28 11:50:00,76.07,76.08,75.86,75.94,273500.0,49.961,49.9675,49.823,49.8756,273500.0
2015-01-28 11:55:00,75.95,76.03,75.86,76.01,274200.0,49.8822,49.9347,49.823,49.9216,274200.0
2015-01-28 12:00:00,76.02,76.12,75.94,76.12,193400.0,49.9281,49.9938,49.8756,49.9938,193400.0
2015-01-28 12:05:00,76.13,76.36,76.12,76.31,500300.0,50.0004,50.1514,49.9938,50.1186,500300.0
2015-01-28 12:10:00,76.31,76.31,76.2,76.22,632800.0,50.1186,50.1186,50.0464,50.0595,632800.0
2015-01-28 12:15:00,76.23,76.44,76.19,76.43,460300.0,50.0661,50.204,50.0398,50.1974,460300.0
2015-01-28 12:20:00,76.43,76.44,76.25,76.31,192700.0,50.1974,50.204,50.0792,50.1186,192700.0
2015-01-28 12:25:00,76.31,76.41,76.24,76.41,155800.0,50.1186,50.1843,50.0726,50.1843,155800.0
2015-01-28 12:30:00,76.4,76.44,76.32,76.38,260600.0,50.1777,50.204,50.1252,50.1646,260600.0
2015-01-28 12:35:00,76.37,76.39,76.28,76.3,134700.0,50.158,50.1711,50.0989,50.112,134700.0
2015-01-28 12:40:00,76.31,76.31,76.13,76.16,199000.0,50.1186,50.1186,50.0004,50.0201,199000.0
2015-01-28 12:45:00,76.16,76.21,76.11,76.21,118500.0,50.0201,50.0529,49.9872,50.0529,118500.0
2015-01-28 12:50:00,76.21,76.31,76.12,76.14,136800.0,50.0529,50.1186,49.9938,50.0069,136800.0
2015-01-28 12:55:00,76.13,76.19,76.08,76.08,111800.0,50.0004,50.0398,49.9675,49.9675,111800.0
2015-01-28 13:00:00,76.08,76.18,76.02,76.17,137500.0,49.9675,50.0332,49.9281,50.0266,137500.0
2015-01-28 13:05:00,76.16,76.16,76.06,76.09,152500.0,50.0201,50.0201,49.9544,49.9741,152500.0
2015-01-28 13:10:00,76.09,76.09,75.92,75.93,273500.0,49.9741,49.9741,49.8625,49.869,273500.0
2015-01-28 13:15:00,75.93,75.98,75.88,75.88,170000.0,49.869,49.9019,49.8362,49.8362,170000.0
2015-01-28 13:20:00,75.88,75.95,75.86,75.93,227100.0,49.8362,49.8822,49.823,49.869,227100.0
2015-01-28 13:25:00,75.93,76.04,75.9,76.03,167400.0,49.869,49.9413,49.8493,49.9347,167400.0
2015-01-28 13:30:00,76.03,76.13,76.01,76.11,166900.0,49.9347,50.0004,49.9216,49.9872,166900.0
2015-01-28 13:35:00,76.12,76.12,76.0,76.07,117600.0,49.9938,49.9938,49.915,49.961,117600.0
2015-01-28 13:40:00,76.07,76.1,75.92,75.95,277000.0,49.961,49.9807,49.8625,49.8822,277000.0
2015-01-28 13:45:00,75.93,76.04,75.9,76.02,166100.0,49.869,49.9413,49.8493,49.9281,166100.0
2015-01-28 13:50:00,76.01,76.09,75.99,75.99,160700.0,49.9216,49.9741,49.9084,49.9084,160700.0
2015-01-28 13:55:00,75.99,76.07,75.94,75.94,259200.0,49.9084,49.961,49.8756,49.8756,259200.0
2015-01-28 14:00:00,75.96,76.25,75.95,76.04,319600.0,49.8887,50.0792,49.8822,49.9413,319600.0
2015-01-28 14:05:00,76.04,76.08,75.82,75.85,403100.0,49.9413,49.9675,49.7968,49.8165,403100.0
2015-01-28 14:10:00,75.84,75.84,75.62,75.77,766000.0,49.8099,49.8099,49.6654,49.7639,766000.0
2015-01-28 14:15:00,75.78,75.84,75.68,75.77,423200.0,49.7705,49.8099,49.7048,49.7639,423200.0
2015-01-28 14:20:00,75.77,75.84,75.65,75.67,470700.0,49.7639,49.8099,49.6851,49.6983,470700.0
2015-01-28 14:25:00,75.66,75.72,75.54,75.6,575400.0,49.6917,49.7311,49.6129,49.6523,575400.0
2015-01-28 14:30:00,75.59,75.63,75.4,75.47,541500.0,49.6457,49.672,49.5209,49.5669,541500.0
2015-01-28 14:35:00,75.47,75.63,75.44,75.5,589700.0,49.5669,49.672,49.5472,49.5866,589700.0
2015-01-28 14:40:00,75.49,75.64,75.44,75.56,355100.0,49.58,49.6786,49.5472,49.626,355100.0
2015-01-28 14:45:00,75.54,75.66,75.53,75.56,226800.0,49.6129,49.6917,49.6063,49.626,226800.0
2015-01-28 14:50:00,75.56,75.63,75.52,75.63,412800.0,49.626,49.672,49.5997,49.672,412800.0
2015-01-28 14:55:00,75.64,75.65,75.48,75.48,716600.0,49.6786,49.6851,49.5735,49.5735,716600.0
2015-01-28 15:00:00,75.49,75.59,75.46,75.47,264700.0,49.58,49.6457,49.5603,49.5669,264700.0
2015-01-28 15:05:00,75.47,75.48,75.3,75.37,275300.0,49.5669,49.5735,49.4553,49.5012,275300.0
2015-01-28 15:10:00,75.38,75.42,75.2,75.22,637700.0,49.5078,49.5341,49.3896,49.4027,637700.0
2015-01-28 15:15:00,75.22,75.23,74.92,74.94,1528600.0,49.4027,49.4093,49.2057,49.2188,1528600.0
2015-01-28 15:20:00,74.93,75.09,74.92,75.03,513900.0,49.2122,49.3173,49.2057,49.2779,513900.0
2015-01-28 15:25:00,75.03,75.05,74.93,75.03,589000.0,49.2779,49.2911,49.2122,49.2779,589000.0
2015-01-28 15:30:00,75.03,75.08,74.83,74.83,405700.0,49.2779,49.3108,49.1466,49.1466,405700.0
2015-01-28 15:35:00,74.83,74.9,74.78,74.78,506400.0,49.1466,49.1925,49.1137,49.1137,506400.0
2015-01-28 15:40:00,74.78,74.79,74.54,74.59,921800.0,49.1137,49.1203,48.9561,48.9889,921800.0
2015-01-28 15:45:00,74.59,74.7,74.5,74.67,803000.0,48.9889,49.0612,48.9298,49.0415,803000.0
2015-01-28 15:50:00,74.68,74.71,74.63,74.67,458200.0,49.0481,49.0678,49.0152,49.0415,458200.0
2015-01-28 15:55:00,74.67,74.76,74.64,74.68,1038800.0,49.0415,49.1006,49.0218,49.0481,1038800.0
2015-01-29 09:30:00,75.2,75.35,75.05,75.07,552800.0,49.3896,49.4881,49.2911,49.3042,552800.0
2015-01-29 09:35:00,75.05,75.05,74.37,74.57,996900.0,49.2911,49.2911,48.8445,48.9758,996900.0
2015-01-29 09:40:00,74.57,74.8,74.18,74.31,1258500.0,48.9758,49.1269,48.7197,48.805,1258500.0
2015-01-29 09:45:00,74.31,74.31,73.92,74.01,1173100.0,48.805,48.805,48.5489,48.608,1173100.0
2015-01-29 09:50:00,74.02,74.28,74.0,74.22,1109500.0,48.6146,48.7853,48.6014,48.7459,1109500.0
2015-01-29 09:55:00,74.23,74.38,74.12,74.31,575800.0,48.7525,48.851,48.6803,48.805,575800.0
2015-01-29 10:00:00,74.3,74.31,73.92,73.94,896700.0,48.7985,48.805,48.5489,48.562,896700.0
2015-01-29 10:05:00,73.95,74.11,73.82,73.89,890300.0,48.5686,48.6737,48.4832,48.5292,890300.0
2015-01-29 10:10:00,73.9,73.92,73.71,73.73,604800.0,48.5358,48.5489,48.411,48.4241,604800.0
2015-01-29 10:15:00,73.72,73.76,73.63,73.68,477400.0,48.4175,48.4438,48.3584,48.3913,477400.0
2015-01-29 10:20:00,73.67,73.68,73.47,73.47,566200.0,48.3847,48.3913,48.2534,48.2534,566200.0
2015-01-29 10:25:00,73.47,73.8,73.45,73.8,459600.0,48.2534,48.4701,48.2402,48.4701,459600.0
2015-01-29 10:30:00,73.79,73.8,73.53,73.58,349700.0,48.4635,48.4701,48.2928,48.3256,349700.0
2015-01-29 10:35:00,73.58,73.58,73.31,73.42,459900.0,48.3256,48.3256,48.1483,48.2205,459900.0
2015-01-29 10:40:00,73.41,73.44,73.25,73.37,402600.0,48.2139,48.2336,48.1089,48.1877,402600.0
2015-01-29 10:45:00,73.37,73.46,73.28,73.43,325400.0,48.1877,48.2468,48.1286,48.2271,325400.0
2015-01-29 10:50:00,73.43,73.46,73.24,73.32,469700.0,48.2271,48.2468,48.1023,48.1548,469700.0
2015-01-29 10:55:00,73.31,73.47,73.24,73.41,330700.0,48.1483,48.2534,48.1023,48.2139,330700.0
2015-01-29 11:00:00,73.42,73.5,73.37,73.41,348800.0,48.2205,48.2731,48.1877,48.2139,348800.0
2015-01-29 11:05:00,73.4,73.41,73.28,73.39,506000.0,48.2074,48.2139,48.1286,48.2008,506000.0
2015-01-29 11:10:00,73.38,73.47,73.3,73.41,397600.0,48.1942,48.2534,48.1417,48.2139,397600.0
2015-01-29 11:15:00,73.4,73.52,73.3,73.3,257200.0,48.2074,48.2862,48.1417,48.1417,257200.0
2015-01-29 11:20:00,73.3,73.46,73.3,73.4,307500.0,48.1417,48.2468,48.1417,48.2074,307500.0
2015-01-29 11:25:00,73.4,73.54,73.32,73.47,369300.0,48.2074,48.2993,48.1548,48.2534,369300.0
2015-01-29 11:30:00,73.48,73.93,73.48,73.93,360500.0,48.2599,48.5555,48.2599,48.5555,360500.0
2015-01-29 11:35:00,73.93,74.1,73.78,74.09,347000.0,48.5555,48.6671,48.457,48.6606,347000.0
2015-01-29 11:40:00,74.09,74.1,73.75,73.78,355400.0,48.6606,48.6671,48.4373,48.457,355400.0
2015-01-29 11:45:00,73.79,73.96,73.78,73.94,382500.0,48.4635,48.5752,48.457,48.562,382500.0
2015-01-29 11:50:00,73.95,74.11,73.81,73.82,318400.0,48.5686,48.6737,48.4767,48.4832,318400.0
2015-01-29 11:55:00,73.81,73.99,73.81,73.97,252000.0,48.4767,48.5949,48.4767,48.5817,252000.0
2015-01-29 12:00:00,73.98,74.12,73.98,74.09,344700.0,48.5883,48.6803,48.5883,48.6606,344700.0
2015-01-29 12:05:00,74.09,74.16,73.95,74.03,351300.0,48.6606,48.7065,48.5686,48.6211,351300.0
2015-01-29 12:10:00,74.02,74.21,74.01,74.15,331200.0,48.6146,48.7394,48.608,48.7,331200.0
2015-01-29 12:15:00,74.14,74.15,73.97,74.02,186800.0,48.6934,48.7,48.5817,48.6146,186800.0
2015-01-29 12:20:00,74.02,74.03,73.89,73.96,254700.0,48.6146,48.6211,48.5292,48.5752,254700.0
2015-01-29 12:25:00,73.97,74.03,73.93,73.99,552200.0,48.5817,48.6211,48.5555,48.5949,552200.0
2015-01-29 12:30:00,73.99,74.15,73.95,74.14,161500.0,48.5949,48.7,48.5686,48.6934,161500.0
2015-01-29 12:35:00,74.13,74.22,74.12,74.16,360100.0,48.6868,48.7459,48.6803,48.7065,360100.0
2015-01-29 12:40:00,74.15,74.15,73.9,73.9,225000.0,48.7,48.7,48.5358,48.5358,225000.0
2015-01-29 12:45:00,73.89,74.08,73.85,73.97,143700.0,48.5292,48.654,48.5029,48.5817,143700.0
2015-01-29 12:50:00,73.96,73.96,73.76,73.94,311400.0,48.5752,48.5752,48.4438,48.562,311400.0
2015-01-29 12:55:00,73.94,74.05,73.84,74.03,165100.0,48.562,48.6343,48.4964,48.6211,165100.0
2015-01-29 13:00:00,74.04,74.11,73.95,74.1,205300.0,48.6277,48.6737,48.5686,48.6671,205300.0
2015-01-29 13:05:00,74.09,74.13,74.0,74.02,279700.0,48.6606,48.6868,48.6014,48.6146,279700.0
2015-01-29 13:10:00,74.03,74.24,74.0,74.18,231800.0,48.6211,48.7591,48.6014,48.7197,231800.0
2015-01-29 13:15:00,74.18,74.33,74.17,74.3,326700.0,48.7197,48.8182,48.7131,48.7985,326700.0
2015-01-29 13:20:00,74.3,74.45,74.27,74.41,178700.0,48.7985,48.897,48.7788,48.8707,178700.0
2015-01-29 13:25:00,74.42,74.63,74.39,74.63,216200.0,48.8773,49.0152,48.8576,49.0152,216200.0
2015-01-29 13:30:00,74.62,74.63,74.45,74.51,435600.0,49.0086,49.0152,48.897,48.9364,435600.0
2015-01-29 13:35:00,74.51,74.65,74.49,74.64,232600.0,48.9364,49.0283,48.9233,49.0218,232600.0
2015-01-29 13:40:00,74.64,74.71,74.58,74.69,275100.0,49.0218,49.0678,48.9824,49.0546,275100.0
2015-01-29 13:45:00,74.69,74.71,74.61,74.7,132200.0,49.0546,49.0678,49.0021,49.0612,132200.0
2015-01-29 13:50:00,74.71,74.74,74.58,74.59,238100.0,49.0678,49.0875,48.9824,48.9889,238100.0
2015-01-29 13:55:00,74.59,74.59,74.44,74.46,94900.0,48.9889,48.9889,48.8904,48.9036,94900.0
2015-01-29 14:00:00,74.46,74.55,74.39,74.43,162400.0,48.9036,48.9627,48.8576,48.8839,162400.0
2015-01-29 14:05:00,74.42,74.43,74.24,74.24,140500.0,48.8773,48.8839,48.7591,48.7591,140500.0
2015-01-29 14:10:00,74.23,74.26,74.17,74.22,153800.0,48.7525,48.7722,48.7131,48.7459,153800.0
2015-01-29 14:15:00,74.23,74.32,74.22,74.25,359300.0,48.7525,48.8116,48.7459,48.7656,359300.0
2015-01-29 14:20:00,74.26,74.34,74.23,74.34,216400.0,48.7722,48.8247,48.7525,48.8247,216400.0
2015-01-29 14:25:00,74.34,74.41,74.29,74.4,269300.0,48.8247,48.8707,48.7919,48.8642,269300.0
2015-01-29 14:30:00,74.4,74.58,74.38,74.57,167200.0,48.8642,48.9824,48.851,48.9758,167200.0
2015-01-29 14:35:00,74.57,74.62,74.5,74.59,153800.0,48.9758,49.0086,48.9298,48.9889,153800.0
2015-01-29 14:40:00,74.59,74.59,74.38,74.38,154200.0,48.9889,48.9889,48.851,48.851,154200.0
2015-01-29 14:45:00,74.39,74.48,74.36,74.37,100500.0,48.8576,48.9167,48.8379,48.8445,100500.0
2015-01-29 14:50:00,74.37,74.37,74.25,74.3,154600.0,48.8445,48.8445,48.7656,48.7985,154600.0
2015-01-29 14:55:00,74.3,74.41,74.26,74.4,100500.0,48.7985,48.8707,48.7722,48.8642,100500.0
2015-01-29 15:00:00,74.4,74.42,74.31,74.33,157300.0,48.8642,48.8773,48.805,48.8182,157300.0
2015-01-29 15:05:00,74.33,74.45,74.31,74.44,331700.0,48.8182,48.897,48.805,48.8904,331700.0
2015-01-29 15:10:00,74.44,74.44,74.29,74.36,178100.0,48.8904,48.8904,48.7919,48.8379,178100.0
2015-01-29 15:15:00,74.36,74.63,74.31,74.63,257000.0,48.8379,49.0152,48.805,49.0152,257000.0
2015-01-29 15:20:00,74.63,74.83,74.6,74.83,231200.0,49.0152,49.1466,48.9955,49.1466,231200.0
2015-01-29 15:25:00,74.83,74.86,74.71,74.75,190100.0,49.1466,49.1663,49.0678,49.094,190100.0
2015-01-29 15:30:00,74.77,74.83,74.75,74.83,206800.0,49.1072,49.1466,49.094,49.1466,206800.0
2015-01-29 15:35:00,74.83,74.96,74.79,74.94,352300.0,49.1466,49.2319,49.1203,49.2188,352300.0
2015-01-29 15:40:00,74.94,74.97,74.83,74.84,226600.0,49.2188,49.2385,49.1466,49.1531,226600.0
2015-01-29 15:45:00,74.83,74.96,74.82,74.9,329700.0,49.1466,49.2319,49.14,49.1925,329700.0
2015-01-29 15:50:00,74.91,74.91,74.78,74.85,277600.0,49.1991,49.1991,49.1137,49.1597,277600.0
2015-01-29 15:55:00,74.84,74.88,74.78,74.88,874000.0,49.1531,49.1794,49.1137,49.1794,874000.0
2015-01-30 09:30:00,74.34,74.34,73.9,74.04,738100.0,48.8247,48.8247,48.5358,48.6277,738100.0
2015-01-30 09:35:00,74.04,74.19,73.88,74.08,572200.0,48.6277,48.7262,48.5226,48.654,572200.0
2015-01-30 09:40:00,74.09,74.84,74.09,74.83,512400.0,48.6606,49.1531,48.6606,49.1466,512400.0
2015-01-30 09:45:00,74.81,74.9,74.65,74.69,978600.0,49.1334,49.1925,49.0283,49.0546,978600.0
2015-01-30 09:50:00,74.69,75.06,74.67,75.0,769300.0,49.0546,49.2976,49.0415,49.2582,769300.0
2015-01-30 09:55:00,74.99,75.5,74.91,75.44,659800.0,49.2517,49.5866,49.1991,49.5472,659800.0
2015-01-30 10:00:00,75.4,75.44,75.16,75.23,747500.0,49.5209,49.5472,49.3633,49.4093,747500.0
2015-01-30 10:05:00,75.25,75.35,74.78,74.9,639300.0,49.4224,49.4881,49.1137,49.1925,639300.0
2015-01-30 10:10:00,74.9,75.25,74.87,75.25,460800.0,49.1925,49.4224,49.1728,49.4224,460800.0
2015-01-30 10:15:00,75.25,75.35,75.09,75.15,497700.0,49.4224,49.4881,49.3173,49.3567,497700.0
2015-01-30 10:20:00,75.15,75.3,75.14,75.17,364600.0,49.3567,49.4553,49.3502,49.3699,364600.0
2015-01-30 10:25:00,75.16,75.32,75.04,75.06,462400.0,49.3633,49.4684,49.2845,49.2976,462400.0
2015-01-30 10:30:00,75.06,75.07,74.84,74.97,395300.0,49.2976,49.3042,49.1531,49.2385,395300.0
2015-01-30 10:35:00,74.97,75.19,74.88,75.12,329900.0,49.2385,49.383,49.1794,49.337,329900.0
2015-01-30 10:40:00,75.12,75.22,75.09,75.15,384100.0,49.337,49.4027,49.3173,49.3567,384100.0
2015-01-30 10:45:00,75.16,75.24,75.07,75.15,353500.0,49.3633,49.4158,49.3042,49.3567,353500.0
2015-01-30 10:50:00,75.14,75.15,74.98,74.99,315900.0,49.3502,49.3567,49.2451,49.2517,315900.0
2015-01-30 10:55:00,74.98,75.02,74.8,74.92,293700.0,49.2451,49.2714,49.1269,49.2057,293700.0
2015-01-30 11:00:00,74.91,74.94,74.71,74.77,354200.0,49.1991,49.2188,49.0678,49.1072,354200.0
2015-01-30 11:05:00,74.77,74.77,74.26,74.32,1038000.0,49.1072,49.1072,48.7722,48.8116,1038000.0
2015-01-30 11:10:00,74.32,74.37,73.89,73.98,857600.0,48.8116,48.8445,48.5292,48.5883,857600.0
2015-01-30 11:15:00,73.98,74.11,73.85,74.06,871500.0,48.5883,48.6737,48.5029,48.6409,871500.0
2015-01-30 11:20:00,74.07,74.1,73.84,74.01,429900.0,48.6474,48.6671,48.4964,48.608,429900.0
2015-01-30 11:25:00,74.03,74.41,74.02,74.34,536100.0,48.6211,48.8707,48.6146,48.8247,536100.0
2015-01-30 11:30:00,74.35,74.51,74.33,74.36,394300.0,48.8313,48.9364,48.8182,48.8379,394300.0
2015-01-30 11:35:00,74.37,74.53,74.37,74.47,297400.0,48.8445,48.9495,48.8445,48.9101,297400.0
2015-01-30 11:40:00,74.47,74.49,74.18,74.18,510700.0,48.9101,48.9233,48.7197,48.7197,510700.0
2015-01-30 11:45:00,74.18,74.32,74.16,74.2,247500.0,48.7197,48.8116,48.7065,48.7328,247500.0
2015-01-30 11:50:00,74.19,74.19,73.99,74.02,217600.0,48.7262,48.7262,48.5949,48.6146,217600.0
2015-01-30 11:55:00,74.03,74.2,74.02,74.07,179300.0,48.6211,48.7328,48.6146,48.6474,179300.0
2015-01-30 12:00:00,74.08,74.35,74.08,74.27,204900.0,48.654,48.8313,48.654,48.7788,204900.0
2015-01-30 12:05:00,74.27,74.38,74.23,74.33,339500.0,48.7788,48.851,48.7525,48.8182,339500.0
2015-01-30 12:10:00,74.34,74.45,74.24,74.41,288500.0,48.8247,48.897,48.7591,48.8707,288500.0
2015-01-30 12:15:00,74.41,74.49,74.29,74.35,440700.0,48.8707,48.9233,48.7919,48.8313,440700.0
2015-01-30 12:20:00,74.36,74.55,74.3,74.53,213200.0,48.8379,48.9627,48.7985,48.9495,213200.0
2015-01-30 12:25:00,74.54,74.54,74.39,74.46,200100.0,48.9561,48.9561,48.8576,48.9036,200100.0
2015-01-30 12:30:00,74.46,74.66,74.45,74.65,173400.0,48.9036,49.0349,48.897,49.0283,173400.0
2015-01-30 12:35:00,74.65,74.68,74.59,74.61,262100.0,49.0283,49.0481,48.9889,49.0021,262100.0
2015-01-30 12:40:00,74.61,74.64,74.47,74.5,289500.0,49.0021,49.0218,48.9101,48.9298,289500.0
2015-01-30 12:45:00,74.49,74.54,74.42,74.54,146900.0,48.9233,48.9561,48.8773,48.9561,146900.0
2015-01-30 12:50:00,74.54,74.62,74.44,74.51,229900.0,48.9561,49.0086,48.8904,48.9364,229900.0
2015-01-30 12:55:00,74.5,74.54,74.4,74.49,201300.0,48.9298,48.9561,48.8642,48.9233,201300.0
2015-01-30 13:00:00,74.48,74.71,74.48,74.69,245100.0,48.9167,49.0678,48.9167,49.0546,245100.0
2015-01-30 13:05:00,74.69,74.73,74.58,74.71,191000.0,49.0546,49.0809,48.9824,49.0678,191000.0
2015-01-30 13:10:00,74.72,74.77,74.5,74.51,198400.0,49.0743,49.1072,48.9298,48.9364,198400.0
2015-01-30 13:15:00,74.5,74.54,74.42,74.48,182900.0,48.9298,48.9561,48.8773,48.9167,182900.0
2015-01-30 13:20:00,74.48,74.61,74.46,74.53,150200.0,48.9167,49.0021,48.9036,48.9495,150200.0
2015-01-30 13:25:00,74.51,74.7,74.51,74.65,145100.0,48.9364,49.0612,48.9364,49.0283,145100.0
2015-01-30 13:30:00,74.64,74.81,74.57,74.74,208200.0,49.0218,49.1334,48.9758,49.0875,208200.0
2015-01-30 13:35:00,74.75,74.79,74.66,74.73,234100.0,49.094,49.1203,49.0349,49.0809,234100.0
2015-01-30 13:40:00,74.73,74.94,74.69,74.94,295400.0,49.0809,49.2188,49.0546,49.2188,295400.0
2015-01-30 13:45:00,74.94,75.13,74.89,75.1,360500.0,49.2188,49.3436,49.186,49.3239,360500.0
2015-01-30 13:50:00,75.1,75.24,75.04,75.23,507000.0,49.3239,49.4158,49.2845,49.4093,507000.0
2015-01-30 13:55:00,75.23,75.6,75.15,75.59,629700.0,49.4093,49.6523,49.3567,49.6457,629700.0
2015-01-30 14:00:00,75.59,75.59,75.41,75.56,729500.0,49.6457,49.6457,49.5275,49.626,729500.0
2015-01-30 14:05:00,75.57,75.84,75.54,75.79,811600.0,49.6326,49.8099,49.6129,49.7771,811600.0
2015-01-30 14:10:00,75.8,75.83,75.67,75.83,665800.0,49.7836,49.8033,49.6983,49.8033,665800.0
2015-01-30 14:15:00,75.82,76.2,75.76,76.2,1195400.0,49.7968,50.0464,49.7574,50.0464,1195400.0
2015-01-30 14:20:00,76.19,76.19,76.04,76.09,713400.0,50.0398,50.0398,49.9413,49.9741,713400.0
2015-01-30 14:25:00,76.09,76.41,76.06,76.34,1415000.0,49.9741,50.1843,49.9544,50.1383,1415000.0
2015-01-30 14:30:00,76.35,76.41,76.04,76.05,878500.0,50.1449,50.1843,49.9413,49.9478,878500.0
2015-01-30 14:35:00,76.05,76.13,75.91,75.94,720600.0,49.9478,50.0004,49.8559,49.8756,720600.0
2015-01-30 14:40:00,75.95,76.06,75.95,75.98,653700.0,49.8822,49.9544,49.8822,49.9019,653700.0
2015-01-30 14:45:00,75.97,76.12,75.9,75.9,740400.0,49.8953,49.9938,49.8493,49.8493,740400.0
2015-01-30 14:50:00,75.9,75.99,75.76,75.76,990400.0,49.8493,49.9084,49.7574,49.7574,990400.0
2015-01-30 14:55:00,75.75,75.77,75.53,75.59,690100.0,49.7508,49.7639,49.6063,49.6457,690100.0
2015-01-30 15:00:00,75.59,75.96,75.59,75.84,865000.0,49.6457,49.8887,49.6457,49.8099,865000.0
2015-01-30 15:05:00,75.83,75.98,75.69,75.78,561500.0,49.8033,49.9019,49.7114,49.7705,561500.0
2015-01-30 15:10:00,75.79,76.0,75.77,75.99,593600.0,49.7771,49.915,49.7639,49.9084,593600.0
2015-01-30 15:15:00,76.0,76.03,75.74,75.75,684700.0,49.915,49.9347,49.7442,49.7508,684700.0
2015-01-30 15:20:00,75.75,75.8,75.49,75.71,627400.0,49.7508,49.7836,49.58,49.7245,627400.0
2015-01-30 15:25:00,75.7,75.87,75.59,75.83,482200.0,49.718,49.8296,49.6457,49.8033,482200.0
2015-01-30 15:30:00,75.83,75.95,75.72,75.82,480200.0,49.8033,49.8822,49.7311,49.7968,480200.0
2015-01-30 15:35:00,75.82,75.92,75.75,75.79,602100.0,49.7968,49.8625,49.7508,49.7771,602100.0
2015-01-30 15:40:00,75.79,75.8,75.46,75.64,599000.0,49.7771,49.7836,49.5603,49.6786,599000.0
2015-01-30 15:45:00,75.64,75.74,75.51,75.51,524900.0,49.6786,49.7442,49.5932,49.5932,524900.0
2015-01-30 15:50:00,75.52,75.54,75.4,75.42,803200.0,49.5997,49.6129,49.5209,49.5341,803200.0
2015-01-30 15:55:00,75.42,75.58,75.41,75.54,1516300.0,49.5341,49.6392,49.5275,49.6129,1516300.0
2015-02-02 09:30:00,76.48,76.99,76.4,76.66,1037900.0,50.2302,50.5652,50.1777,50.3485,1037900.0
2015-02-02 09:35:00,76.65,76.93,76.43,76.72,530700.0,50.3419,50.5258,50.1974,50.3879,530700.0
2015-02-02 09:40:00,76.74,77.04,76.74,76.96,671900.0,50.401,50.598,50.401,50.5455,671900.0
2015-02-02 09:45:00,76.96,77.24,76.76,77.19,846500.0,50.5455,50.7294,50.4141,50.6966,846500.0
2015-02-02 09:50:00,77.19,77.22,76.84,76.96,841900.0,50.6966,50.7163,50.4667,50.5455,841900.0
2015-02-02 09:55:00,76.98,77.16,76.9,77.08,348400.0,50.5586,50.6769,50.5061,50.6243,348400.0
2015-02-02 10:00:00,77.05,77.09,76.52,76.56,646500.0,50.6046,50.6309,50.2565,50.2828,646500.0
2015-02-02 10:05:00,76.55,76.58,76.28,76.5,623500.0,50.2762,50.2959,50.0989,50.2434,623500.0
2015-02-02 10:10:00,76.49,76.52,76.02,76.15,760800.0,50.2368,50.2565,49.9281,50.0135,760800.0
2015-02-02 10:15:00,76.16,76.32,75.98,76.02,589500.0,50.0201,50.1252,49.9019,49.9281,589500.0
2015-02-02 10:20:00,76.02,76.23,75.95,76.1,684000.0,49.9281,50.0661,49.8822,49.9807,684000.0
2015-02-02 10:25:00,76.11,76.53,76.1,76.48,588200.0,49.9872,50.2631,49.9807,50.2302,588200.0
2015-02-02 10:30:00,76.47,76.63,76.09,76.14,545600.0,50.2237,50.3288,49.9741,50.0069,545600.0
2015-02-02 10:35:00,76.13,76.41,76.05,76.36,293200.0,50.0004,50.1843,49.9478,50.1514,293200.0
2015-02-02 10:40:00,76.37,76.54,76.35,76.5,582100.0,50.158,50.2697,50.1449,50.2434,582100.0
2015-02-02 10:45:00,76.49,76.5,76.06,76.07,591500.0,50.2368,50.2434,49.9544,49.961,591500.0
2015-02-02 10:50:00,76.07,76.23,76.03,76.2,425000.0,49.961,50.0661,49.9347,50.0464,425000.0
2015-02-02 10:55:00,76.21,76.29,76.04,76.25,356600.0,50.0529,50.1055,49.9413,50.0792,356600.0
2015-02-02 11:00:00,76.25,76.52,76.25,76.49,320600.0,50.0792,50.2565,50.0792,50.2368,320600.0
2015-02-02 11:05:00,76.49,76.61,76.39,76.42,469300.0,50.2368,50.3156,50.1711,50.1908,469300.0
2015-02-02 11:10:00,76.43,76.51,76.3,76.32,307100.0,50.1974,50.25,50.112,50.1252,307100.0
2015-02-02 11:15:00,76.31,76.51,76.18,76.46,568400.0,50.1186,50.25,50.0332,50.2171,568400.0
2015-02-02 11:20:00,76.45,76.76,76.27,76.67,615100.0,50.2105,50.4141,50.0923,50.355,615100.0
2015-02-02 11:25:00,76.67,76.84,76.57,76.84,385500.0,50.355,50.4667,50.2894,50.4667,385500.0
2015-02-02 11:30:00,76.84,77.0,76.75,76.98,409600.0,50.4667,50.5718,50.4076,50.5586,409600.0
2015-02-02 11:35:00,76.98,77.05,76.81,76.94,445400.0,50.5586,50.6046,50.447,50.5324,445400.0
2015-02-02 11:40:00,76.94,77.02,76.79,76.88,457600.0,50.5324,50.5849,50.4339,50.493,457600.0
2015-02-02 11:45:00,76.89,77.17,76.89,77.13,437100.0,50.4995,50.6834,50.4995,50.6572,437100.0
2015-02-02 11:50:00,77.12,77.16,77.03,77.08,317000.0,50.6506,50.6769,50.5915,50.6243,317000.0
2015-02-02 11:55:00,77.08,77.2,77.03,77.05,382300.0,50.6243,50.7031,50.5915,50.6046,382300.0
2015-02-02 12:00:00,77.05,77.1,76.94,77.0,381900.0,50.6046,50.6375,50.5324,50.5718,381900.0
2015-02-02 12:05:00,77.0,77.03,76.83,76.98,364700.0,50.5718,50.5915,50.4601,50.5586,364700.0
2015-02-02 12:10:00,76.98,77.01,76.71,76.75,418100.0,50.5586,50.5783,50.3813,50.4076,418100.0
2015-02-02 12:15:00,76.76,76.95,76.75,76.9,156900.0,50.4141,50.5389,50.4076,50.5061,156900.0
2015-02-02 12:20:00,76.89,77.06,76.88,76.98,229900.0,50.4995,50.6112,50.493,50.5586,229900.0
2015-02-02 12:25:00,76.96,76.99,76.69,76.72,171100.0,50.5455,50.5652,50.3682,50.3879,171100.0
2015-02-02 12:30:00,76.7,76.82,76.6,76.79,252400.0,50.3747,50.4536,50.3091,50.4339,252400.0
2015-02-02 12:35:00,76.78,76.87,76.62,76.77,196000.0,50.4273,50.4864,50.3222,50.4207,196000.0
2015-02-02 12:40:00,76.77,76.96,76.76,76.87,197300.0,50.4207,50.5455,50.4141,50.4864,197300.0
2015-02-02 12:45:00,76.89,76.89,76.68,76.79,224300.0,50.4995,50.4995,50.3616,50.4339,224300.0
2015-02-02 12:50:00,76.78,76.83,76.62,76.77,243100.0,50.4273,50.4601,50.3222,50.4207,243100.0
2015-02-02 12:55:00,76.75,76.81,76.56,76.58,1218300.0,50.4076,50.447,50.2828,50.2959,1218300.0
2015-02-02 13:00:00,76.6,76.72,76.49,76.54,280000.0,50.3091,50.3879,50.2368,50.2697,280000.0
2015-02-02 13:05:00,76.54,76.61,76.42,76.59,223900.0,50.2697,50.3156,50.1908,50.3025,223900.0
2015-02-02 13:10:00,76.6,76.72,76.59,76.65,218400.0,50.3091,50.3879,50.3025,50.3419,218400.0
2015-02-02 13:15:00,76.64,76.67,76.49,76.52,199800.0,50.3353,50.355,50.2368,50.2565,199800.0
2015-02-02 13:20:00,76.53,76.68,76.51,76.61,238100.0,50.2631,50.3616,50.25,50.3156,238100.0
2015-02-02 13:25:00,76.61,76.82,76.61,76.78,236500.0,50.3156,50.4536,50.3156,50.4273,236500.0
2015-02-02 13:30:00,76.78,76.87,76.53,76.54,228300.0,50.4273,50.4864,50.2631,50.2697,228300.0
2015-02-02 13:35:00,76.52,76.57,76.42,76.42,211600.0,50.2565,50.2894,50.1908,50.1908,211600.0
2015-02-02 13:40:00,76.42,76.44,76.25,76.28,281400.0,50.1908,50.204,50.0792,50.0989,281400.0
2015-02-02 13:45:00,76.28,76.39,76.22,76.35,286200.0,50.0989,50.1711,50.0595,50.1449,286200.0
2015-02-02 13:50:00,76.34,76.57,76.33,76.54,226700.0,50.1383,50.2894,50.1317,50.2697,226700.0
2015-02-02 13:55:00,76.55,76.55,76.44,76.48,248600.0,50.2762,50.2762,50.204,50.2302,248600.0
2015-02-02 14:00:00,76.47,76.59,76.41,76.52,328600.0,50.2237,50.3025,50.1843,50.2565,328600.0
2015-02-02 14:05:00,76.52,76.57,76.4,76.44,254200.0,50.2565,50.2894,50.1777,50.204,254200.0
2015-02-02 14:10:00,76.43,76.58,76.35,76.55,300300.0,50.1974,50.2959,50.1449,50.2762,300300.0
2015-02-02 14:15:00,76.55,76.78,76.54,76.7,221300.0,50.2762,50.4273,50.2697,50.3747,221300.0
2015-02-02 14:20:00,76.71,76.76,76.61,76.68,275900.0,50.3813,50.4141,50.3156,50.3616,275900.0
2015-02-02 14:25:00,76.69,76.84,76.64,76.78,234000.0,50.3682,50.4667,50.3353,50.4273,234000.0
2015-02-02 14:30:00,76.77,76.79,76.66,76.74,174400.0,50.4207,50.4339,50.3485,50.401,174400.0
2015-02-02 14:35:00,76.74,76.77,76.61,76.7,190400.0,50.401,50.4207,50.3156,50.3747,190400.0
2015-02-02 14:40:00,76.71,76.84,76.68,76.83,129800.0,50.3813,50.4667,50.3616,50.4601,129800.0
2015-02-02 14:45:00,76.83,76.87,76.77,76.81,172000.0,50.4601,50.4864,50.4207,50.447,172000.0
2015-02-02 14:50:00,76.8,76.88,76.75,76.78,206300.0,50.4404,50.493,50.4076,50.4273,206300.0
2015-02-02 14:55:00,76.78,76.79,76.64,76.7,544200.0,50.4273,50.4339,50.3353,50.3747,544200.0
2015-02-02 15:00:00,76.7,76.75,76.64,76.64,146200.0,50.3747,50.4076,50.3353,50.3353,146200.0
2015-02-02 15:05:00,76.63,76.8,76.59,76.78,161500.0,50.3288,50.4404,50.3025,50.4273,161500.0
2015-02-02 15:10:00,76.78,76.9,76.75,76.89,184700.0,50.4273,50.5061,50.4076,50.4995,184700.0
2015-02-02 15:15:00,76.9,76.96,76.84,76.88,392900.0,50.5061,50.5455,50.4667,50.493,392900.0
2015-02-02 15:20:00,76.88,77.07,76.88,76.98,270200.0,50.493,50.6177,50.493,50.5586,270200.0
2015-02-02 15:25:00,76.98,77.1,76.96,77.09,218800.0,50.5586,50.6375,50.5455,50.6309,218800.0
2015-02-02 15:30:00,77.09,77.34,77.09,77.27,795300.0,50.6309,50.7951,50.6309,50.7491,795300.0
2015-02-02 15:35:00,77.27,77.56,77.17,77.55,677400.0,50.7491,50.9396,50.6834,50.933,677400.0
2015-02-02 15:40:00,77.56,77.86,77.55,77.79,1099500.0,50.9396,51.1366,50.933,51.0906,1099500.0
2015-02-02 15:45:00,77.78,77.86,77.65,77.7,942800.0,51.0841,51.1366,50.9987,51.0315,942800.0
2015-02-02 15:50:00,77.7,77.83,77.67,77.74,578600.0,51.0315,51.1169,51.0118,51.0578,578600.0
2015-02-02 15:55:00,77.75,77.89,77.71,77.87,1133800.0,51.0644,51.1563,51.0381,51.1432,1133800.0
2015-02-03 09:30:00,78.78,79.77,78.73,79.75,1763500.0,51.7408,52.391,51.708,52.3779,1763500.0
2015-02-03 09:35:00,79.75,80.0,79.29,79.37,1745600.0,52.3779,52.5421,52.0758,52.1283,1745600.0
2015-02-03 09:40:00,79.38,79.69,79.37,79.6,1562200.0,52.1349,52.3385,52.1283,52.2794,1562200.0
2015-02-03 09:45:00,79.61,79.84,79.53,79.75,794300.0,52.286,52.437,52.2334,52.3779,794300.0
2015-02-03 09:50:00,79.75,79.95,79.54,79.62,1110300.0,52.3779,52.5093,52.24,52.2925,1110300.0
2015-02-03 09:55:00,79.63,79.93,79.62,79.73,1076800.0,52.2991,52.4961,52.2925,52.3648,1076800.0
2015-02-03 10:00:00,79.73,79.88,79.58,79.77,1421100.0,52.3648,52.4633,52.2663,52.391,1421100.0
2015-02-03 10:05:00,79.76,79.82,79.5,79.65,749200.0,52.3845,52.4239,52.2137,52.3122,749200.0
2015-02-03 10:10:00,79.66,79.68,79.35,79.36,528800.0,52.3188,52.3319,52.1152,52.1218,528800.0
2015-02-03 10:15:00,79.35,79.7,79.26,79.67,807400.0,52.1152,52.3451,52.0561,52.3254,807400.0
2015-02-03 10:20:00,79.65,79.65,79.27,79.37,555500.0,52.3122,52.3122,52.0627,52.1283,555500.0
2015-02-03 10:25:00,79.38,79.54,79.28,79.5,646400.0,52.1349,52.24,52.0692,52.2137,646400.0
2015-02-03 10:30:00,79.51,79.7,79.49,79.59,677800.0,52.2203,52.3451,52.2071,52.2728,677800.0
2015-02-03 10:35:00,79.59,79.71,79.35,79.45,457800.0,52.2728,52.3516,52.1152,52.1809,457800.0
2015-02-03 10:40:00,79.45,79.63,79.45,79.53,1353300.0,52.1809,52.2991,52.1809,52.2334,1353300.0
2015-02-03 10:45:00,79.54,79.67,79.5,79.55,859500.0,52.24,52.3254,52.2137,52.2466,859500.0
2015-02-03 10:50:00,79.55,79.63,79.49,79.55,571100.0,52.2466,52.2991,52.2071,52.2466,571100.0
2015-02-03 10:55:00,79.55,79.6,79.36,79.39,344300.0,52.2466,52.2794,52.1218,52.1415,344300.0
2015-02-03 11:00:00,79.38,79.45,79.06,79.06,486500.0,52.1349,52.1809,51.9247,51.9247,486500.0
2015-02-03 11:05:00,79.06,79.26,79.01,79.23,433300.0,51.9247,52.0561,51.8919,52.0364,433300.0
2015-02-03 11:10:00,79.23,79.31,79.11,79.15,340500.0,52.0364,52.0889,51.9576,51.9838,340500.0
2015-02-03 11:15:00,79.16,79.35,79.08,79.33,285800.0,51.9904,52.1152,51.9379,52.1021,285800.0
2015-02-03 11:20:00,79.33,79.46,79.24,79.43,323000.0,52.1021,52.1874,52.043,52.1677,323000.0
2015-02-03 11:25:00,79.45,79.48,79.27,79.31,481500.0,52.1809,52.2006,52.0627,52.0889,481500.0
2015-02-03 11:30:00,79.32,79.43,79.27,79.41,388400.0,52.0955,52.1677,52.0627,52.1546,388400.0
2015-02-03 11:35:00,79.4,79.41,79.15,79.19,602700.0,52.148,52.1546,51.9838,52.0101,602700.0
2015-02-03 11:40:00,79.19,79.46,79.19,79.37,383200.0,52.0101,52.1874,52.0101,52.1283,383200.0
2015-02-03 11:45:00,79.38,79.41,79.15,79.3,396500.0,52.1349,52.1546,51.9838,52.0824,396500.0
2015-02-03 11:50:00,79.31,79.39,79.19,79.24,213200.0,52.0889,52.1415,52.0101,52.043,213200.0
2015-02-03 11:55:00,79.23,79.28,79.14,79.17,250500.0,52.0364,52.0692,51.9773,51.997,250500.0
2015-02-03 12:00:00,79.17,79.19,79.02,79.06,348100.0,51.997,52.0101,51.8985,51.9247,348100.0
2015-02-03 12:05:00,79.06,79.13,79.0,79.11,337400.0,51.9247,51.9707,51.8853,51.9576,337400.0
2015-02-03 12:10:00,79.11,79.32,79.08,79.18,260500.0,51.9576,52.0955,51.9379,52.0035,260500.0
2015-02-03 12:15:00,79.18,79.33,79.16,79.32,270900.0,52.0035,52.1021,51.9904,52.0955,270900.0
2015-02-03 12:20:00,79.33,79.39,79.16,79.16,307300.0,52.1021,52.1415,51.9904,51.9904,307300.0
2015-02-03 12:25:00,79.17,79.35,79.13,79.34,231600.0,51.997,52.1152,51.9707,52.1086,231600.0
2015-02-03 12:30:00,79.34,79.34,79.21,79.32,170300.0,52.1086,52.1086,52.0232,52.0955,170300.0
2015-02-03 12:35:00,79.32,79.4,79.29,79.38,180800.0,52.0955,52.148,52.0758,52.1349,180800.0
2015-02-03 12:40:00,79.38,79.54,79.36,79.54,209200.0,52.1349,52.24,52.1218,52.24,209200.0
2015-02-03 12:45:00,79.54,79.65,79.48,79.54,341800.0,52.24,52.3122,52.2006,52.24,341800.0
2015-02-03 12:50:00,79.54,79.68,79.47,79.65,285100.0,52.24,52.3319,52.194,52.3122,285100.0
2015-02-03 12:55:00,79.64,79.75,79.54,79.56,389900.0,52.3057,52.3779,52.24,52.2531,389900.0
2015-02-03 13:00:00,79.55,79.72,79.5,79.68,285400.0,52.2466,52.3582,52.2137,52.3319,285400.0
2015-02-03 13:05:00,79.68,79.82,79.64,79.78,346800.0,52.3319,52.4239,52.3057,52.3976,346800.0
2015-02-03 13:10:00,79.78,80.02,79.74,79.94,470000.0,52.3976,52.5552,52.3713,52.5027,470000.0
2015-02-03 13:15:00,79.95,80.0,79.87,79.92,536900.0,52.5093,52.5421,52.4567,52.4896,536900.0
2015-02-03 13:20:00,79.92,80.1,79.92,80.09,1383700.0,52.4896,52.6078,52.4896,52.6012,1383700.0
2015-02-03 13:25:00,80.1,80.18,80.01,80.16,734000.0,52.6078,52.6603,52.5487,52.6472,734000.0
2015-02-03 13:30:00,80.17,80.22,80.03,80.04,473500.0,52.6538,52.6866,52.5618,52.5684,473500.0
2015-02-03 13:35:00,80.05,80.1,79.84,79.88,538400.0,52.5749,52.6078,52.437,52.4633,538400.0
2015-02-03 13:40:00,79.88,80.15,79.88,80.11,273200.0,52.4633,52.6406,52.4633,52.6143,273200.0
2015-02-03 13:45:00,80.11,80.13,80.02,80.07,210500.0,52.6143,52.6275,52.5552,52.5881,210500.0
2015-02-03 13:50:00,80.07,80.23,79.99,80.18,402100.0,52.5881,52.6932,52.5355,52.6603,402100.0
2015-02-03 13:55:00,80.17,80.31,80.1,80.3,284100.0,52.6538,52.7457,52.6078,52.7391,284100.0
2015-02-03 14:00:00,80.3,80.4,80.27,80.32,441600.0,52.7391,52.8048,52.7194,52.7523,441600.0
2015-02-03 14:05:00,80.33,80.34,80.04,80.09,414000.0,52.7588,52.7654,52.5684,52.6012,414000.0
2015-02-03 14:10:00,80.09,80.22,80.04,80.07,296600.0,52.6012,52.6866,52.5684,52.5881,296600.0
2015-02-03 14:15:00,80.07,80.22,80.04,80.06,501100.0,52.5881,52.6866,52.5684,52.5815,501100.0
2015-02-03 14:20:00,80.07,80.1,79.84,79.84,558600.0,52.5881,52.6078,52.437,52.437,558600.0
2015-02-03 14:25:00,79.84,79.88,79.66,79.8,519400.0,52.437,52.4633,52.3188,52.4107,519400.0
2015-02-03 14:30:00,79.8,79.86,79.49,79.53,340300.0,52.4107,52.4502,52.2071,52.2334,340300.0
2015-02-03 14:35:00,79.54,79.77,79.44,79.75,306600.0,52.24,52.391,52.1743,52.3779,306600.0
2015-02-03 14:40:00,79.75,79.95,79.7,79.92,248300.0,52.3779,52.5093,52.3451,52.4896,248300.0
2015-02-03 14:45:00,79.92,79.93,79.74,79.74,276000.0,52.4896,52.4961,52.3713,52.3713,276000.0
2015-02-03 14:50:00,79.76,79.76,79.62,79.68,220500.0,52.3845,52.3845,52.2925,52.3319,220500.0
2015-02-03 14:55:00,79.69,79.87,79.64,79.85,286100.0,52.3385,52.4567,52.3057,52.4436,286100.0
2015-02-03 15:00:00,79.85,79.94,79.8,79.89,279600.0,52.4436,52.5027,52.4107,52.4699,279600.0
2015-02-03 15:05:00,79.9,79.91,79.81,79.89,186900.0,52.4764,52.483,52.4173,52.4699,186900.0
2015-02-03 15:10:00,79.9,79.91,79.72,79.87,336200.0,52.4764,52.483,52.3582,52.4567,336200.0
2015-02-03 15:15:00,79.88,79.91,79.82,79.88,227200.0,52.4633,52.483,52.4239,52.4633,227200.0
2015-02-03 15:20:00,79.88,80.08,79.88,80.07,327200.0,52.4633,52.5946,52.4633,52.5881,327200.0
2015-02-03 15:25:00,80.07,80.07,79.87,80.03,446000.0,52.5881,52.5881,52.4567,52.5618,446000.0
2015-02-03 15:30:00,80.03,80.08,79.88,79.88,382700.0,52.5618,52.5946,52.4633,52.4633,382700.0
2015-02-03 15:35:00,79.89,79.98,79.88,79.92,549500.0,52.4699,52.529,52.4633,52.4896,549500.0
2015-02-03 15:40:00,79.91,79.98,79.86,79.97,688600.0,52.483,52.529,52.4502,52.5224,688600.0
2015-02-03 15:45:00,79.97,80.07,79.96,80.05,697600.0,52.5224,52.5881,52.5158,52.5749,697600.0
2015-02-03 15:50:00,80.06,80.06,79.99,80.0,681700.0,52.5815,52.5815,52.5355,52.5421,681700.0
2015-02-03 15:55:00,79.99,80.05,79.96,80.0,1660900.0,52.5355,52.5749,52.5158,52.5421,1660900.0
2015-02-04 09:30:00,78.95,78.97,78.54,78.62,993700.0,51.8525,51.8656,51.5832,51.6358,993700.0
2015-02-04 09:35:00,78.61,78.75,78.41,78.75,517000.0,51.6292,51.7211,51.4978,51.7211,517000.0
2015-02-04 09:40:00,78.75,78.95,78.48,78.87,531600.0,51.7211,51.8525,51.5438,51.7999,531600.0
2015-02-04 09:45:00,78.89,78.92,78.28,78.46,761000.0,51.8131,51.8328,51.4124,51.5307,761000.0
2015-02-04 09:50:00,78.47,78.6,78.29,78.49,810900.0,51.5372,51.6226,51.419,51.5504,810900.0
2015-02-04 09:55:00,78.5,78.79,78.32,78.72,475600.0,51.5569,51.7474,51.4387,51.7014,475600.0
2015-02-04 10:00:00,78.73,78.95,78.72,78.92,604100.0,51.708,51.8525,51.7014,51.8328,604100.0
2015-02-04 10:05:00,78.93,79.14,78.79,78.81,1178100.0,51.8394,51.9773,51.7474,51.7605,1178100.0
2015-02-04 10:10:00,78.81,79.03,78.74,78.83,694000.0,51.7605,51.905,51.7146,51.7737,694000.0
2015-02-04 10:15:00,78.85,78.9,78.7,78.78,380800.0,51.7868,51.8196,51.6883,51.7408,380800.0
2015-02-04 10:20:00,78.78,79.05,78.78,79.01,452000.0,51.7408,51.9182,51.7408,51.8919,452000.0
2015-02-04 10:25:00,79.01,79.03,78.8,78.9,639800.0,51.8919,51.905,51.754,51.8196,639800.0
2015-02-04 10:30:00,78.88,78.89,78.01,78.64,1430800.0,51.8065,51.8131,51.2351,51.6489,1430800.0
2015-02-04 10:35:00,78.65,78.9,78.4,78.89,1821500.0,51.6555,51.8196,51.4913,51.8131,1821500.0
2015-02-04 10:40:00,78.89,79.24,78.83,79.24,1064700.0,51.8131,52.043,51.7737,52.043,1064700.0
2015-02-04 10:45:00,79.23,79.4,79.17,79.32,892100.0,52.0364,52.148,51.997,52.0955,892100.0
2015-02-04 10:50:00,79.32,79.34,79.01,79.06,643600.0,52.0955,52.1086,51.8919,51.9247,643600.0
2015-02-04 10:55:00,79.07,79.29,78.93,79.18,612500.0,51.9313,52.0758,51.8394,52.0035,612500.0
2015-02-04 11:00:00,79.17,79.17,78.77,78.89,599600.0,51.997,51.997,51.7343,51.8131,599600.0
2015-02-04 11:05:00,78.88,79.07,78.72,79.04,617800.0,51.8065,51.9313,51.7014,51.9116,617800.0
2015-02-04 11:10:00,79.05,79.06,78.75,78.91,454900.0,51.9182,51.9247,51.7211,51.8262,454900.0
2015-02-04 11:15:00,78.9,79.14,78.75,78.76,477100.0,51.8196,51.9773,51.7211,51.7277,477100.0
2015-02-04 11:20:00,78.75,78.95,78.72,78.9,417200.0,51.7211,51.8525,51.7014,51.8196,417200.0
2015-02-04 11:25:00,78.89,79.01,78.84,78.97,465400.0,51.8131,51.8919,51.7802,51.8656,465400.0
2015-02-04 11:30:00,78.97,79.12,78.94,79.04,377800.0,51.8656,51.9641,51.8459,51.9116,377800.0
2015-02-04 11:35:00,79.06,79.27,78.97,79.2,389400.0,51.9247,52.0627,51.8656,52.0167,389400.0
2015-02-04 11:40:00,79.18,79.24,79.06,79.18,396000.0,52.0035,52.043,51.9247,52.0035,396000.0
2015-02-04 11:45:00,79.19,79.22,78.98,79.19,364900.0,52.0101,52.0298,51.8722,52.0101,364900.0
2015-02-04 11:50:00,79.19,79.31,79.04,79.16,339300.0,52.0101,52.0889,51.9116,51.9904,339300.0
2015-02-04 11:55:00,79.15,79.15,78.94,78.97,212400.0,51.9838,51.9838,51.8459,51.8656,212400.0
2015-02-04 12:00:00,78.98,79.11,78.88,79.07,251300.0,51.8722,51.9576,51.8065,51.9313,251300.0
2015-02-04 12:05:00,79.07,79.17,79.04,79.14,178900.0,51.9313,51.997,51.9116,51.9773,178900.0
2015-02-04 12:10:00,79.14,79.14,78.94,78.97,219000.0,51.9773,51.9773,51.8459,51.8656,219000.0
2015-02-04 12:15:00,78.97,79.21,78.97,79.13,201400.0,51.8656,52.0232,51.8656,51.9707,201400.0
2015-02-04 12:20:00,79.14,79.32,79.13,79.3,262800.0,51.9773,52.0955,51.9707,52.0824,262800.0
2015-02-04 12:25:00,79.3,79.31,78.79,78.79,408200.0,52.0824,52.0889,51.7474,51.7474,408200.0
2015-02-04 12:30:00,78.78,78.99,78.77,78.87,307300.0,51.7408,51.8788,51.7343,51.7999,307300.0
2015-02-04 12:35:00,78.88,78.89,78.71,78.89,351300.0,51.8065,51.8131,51.6949,51.8131,351300.0
2015-02-04 12:40:00,78.89,78.89,78.55,78.67,793600.0,51.8131,51.8131,51.5898,51.6686,793600.0
2015-02-04 12:45:00,78.65,78.87,78.62,78.82,446700.0,51.6555,51.7999,51.6358,51.7671,446700.0
2015-02-04 12:50:00,78.82,79.05,78.79,78.79,448400.0,51.7671,51.9182,51.7474,51.7474,448400.0
2015-02-04 12:55:00,78.8,78.88,78.69,78.78,210000.0,51.754,51.8065,51.6817,51.7408,210000.0
2015-02-04 13:00:00,78.79,79.04,78.68,79.0,295600.0,51.7474,51.9116,51.6752,51.8853,295600.0
2015-02-04 13:05:00,78.98,79.03,78.82,78.94,281800.0,51.8722,51.905,51.7671,51.8459,281800.0
2015-02-04 13:10:00,78.94,78.96,78.8,78.88,267000.0,51.8459,51.8591,51.754,51.8065,267000.0
2015-02-04 13:15:00,78.88,78.99,78.71,78.79,281300.0,51.8065,51.8788,51.6949,51.7474,281300.0
2015-02-04 13:20:00,78.78,79.0,78.72,78.97,381400.0,51.7408,51.8853,51.7014,51.8656,381400.0
2015-02-04 13:25:00,78.97,78.99,78.81,78.88,278400.0,51.8656,51.8788,51.7605,51.8065,278400.0
2015-02-04 13:30:00,78.87,78.92,78.68,78.91,310200.0,51.7999,51.8328,51.6752,51.8262,310200.0
2015-02-04 13:35:00,78.91,78.94,78.8,78.89,199200.0,51.8262,51.8459,51.754,51.8131,199200.0
2015-02-04 13:40:00,78.9,78.9,78.65,78.72,247000.0,51.8196,51.8196,51.6555,51.7014,247000.0
2015-02-04 13:45:00,78.73,78.73,78.54,78.58,243500.0,51.708,51.708,51.5832,51.6095,243500.0
2015-02-04 13:50:00,78.57,78.65,78.51,78.56,222100.0,51.6029,51.6555,51.5635,51.5963,222100.0
2015-02-04 13:55:00,78.56,78.63,78.37,78.44,420100.0,51.5963,51.6423,51.4716,51.5175,420100.0
2015-02-04 14:00:00,78.44,78.6,78.42,78.52,315100.0,51.5175,51.6226,51.5044,51.5701,315100.0
2015-02-04 14:05:00,78.52,78.62,78.35,78.4,355200.0,51.5701,51.6358,51.4584,51.4913,355200.0
2015-02-04 14:10:00,78.39,78.4,78.19,78.24,362300.0,51.4847,51.4913,51.3533,51.3862,362300.0
2015-02-04 14:15:00,78.24,78.26,78.05,78.13,589300.0,51.3862,51.3993,51.2614,51.3139,589300.0
2015-02-04 14:20:00,78.13,78.5,78.12,78.33,436100.0,51.3139,51.5569,51.3074,51.4453,436100.0
2015-02-04 14:25:00,78.33,78.59,78.33,78.39,651000.0,51.4453,51.616,51.4453,51.4847,651000.0
2015-02-04 14:30:00,78.4,78.55,78.37,78.39,225400.0,51.4913,51.5898,51.4716,51.4847,225400.0
2015-02-04 14:35:00,78.4,78.88,78.38,78.88,481900.0,51.4913,51.8065,51.4781,51.8065,481900.0
2015-02-04 14:40:00,78.87,78.89,78.69,78.7,306100.0,51.7999,51.8131,51.6817,51.6883,306100.0
2015-02-04 14:45:00,78.69,78.8,78.65,78.72,281400.0,51.6817,51.754,51.6555,51.7014,281400.0
2015-02-04 14:50:00,78.73,78.75,78.55,78.75,296700.0,51.708,51.7211,51.5898,51.7211,296700.0
2015-02-04 14:55:00,78.75,78.78,78.59,78.71,255700.0,51.7211,51.7408,51.616,51.6949,255700.0
2015-02-04 15:00:00,78.71,78.72,78.45,78.51,618500.0,51.6949,51.7014,51.5241,51.5635,618500.0
2015-02-04 15:05:00,78.51,78.64,78.51,78.61,196800.0,51.5635,51.6489,51.5635,51.6292,196800.0
2015-02-04 15:10:00,78.62,78.66,78.55,78.65,175100.0,51.6358,51.662,51.5898,51.6555,175100.0
2015-02-04 15:15:00,78.66,78.86,78.66,78.82,383300.0,51.662,51.7934,51.662,51.7671,383300.0
2015-02-04 15:20:00,78.82,78.95,78.8,78.95,315000.0,51.7671,51.8525,51.754,51.8525,315000.0
2015-02-04 15:25:00,78.95,79.11,78.84,79.1,435000.0,51.8525,51.9576,51.7802,51.951,435000.0
2015-02-04 15:30:00,79.1,79.35,79.07,79.35,389400.0,51.951,52.1152,51.9313,52.1152,389400.0
2015-02-04 15:35:00,79.34,79.34,78.93,78.94,444800.0,52.1086,52.1086,51.8394,51.8459,444800.0
2015-02-04 15:40:00,78.93,78.97,78.57,78.59,866800.0,51.8394,51.8656,51.6029,51.616,866800.0
2015-02-04 15:45:00,78.61,78.64,78.36,78.59,915000.0,51.6292,51.6489,51.465,51.616,915000.0
2015-02-04 15:50:00,78.59,78.59,78.35,78.51,876900.0,51.616,51.616,51.4584,51.5635,876900.0
2015-02-04 15:55:00,78.51,78.69,78.49,78.69,1063800.0,51.5635,51.6817,51.5504,51.6817,1063800.0
2015-02-05 09:30:00,79.6,79.96,79.56,79.64,867900.0,52.2794,52.5158,52.2531,52.3057,867900.0
2015-02-05 09:35:00,79.64,79.67,79.38,79.47,879100.0,52.3057,52.3254,52.1349,52.194,879100.0
2015-02-05 09:40:00,79.46,79.47,79.12,79.34,1317300.0,52.1874,52.194,51.9641,52.1086,1317300.0
2015-02-05 09:45:00,79.35,79.92,79.34,79.9,1333500.0,52.1152,52.4896,52.1086,52.4764,1333500.0
2015-02-05 09:50:00,79.9,80.05,79.56,79.61,1263700.0,52.4764,52.5749,52.2531,52.286,1263700.0
2015-02-05 09:55:00,79.61,79.92,79.39,79.45,1062400.0,52.286,52.4896,52.1415,52.1809,1062400.0
2015-02-05 10:00:00,79.46,79.72,79.37,79.68,954200.0,52.1874,52.3582,52.1283,52.3319,954200.0
2015-02-05 10:05:00,79.67,80.0,79.6,79.87,973000.0,52.3254,52.5421,52.2794,52.4567,973000.0
2015-02-05 10:10:00,79.87,79.99,79.74,79.81,637400.0,52.4567,52.5355,52.3713,52.4173,637400.0
2015-02-05 10:15:00,79.86,80.04,79.81,79.92,628100.0,52.4502,52.5684,52.4173,52.4896,628100.0
2015-02-05 10:20:00,79.91,79.92,79.73,79.89,574500.0,52.483,52.4896,52.3648,52.4699,574500.0
2015-02-05 10:25:00,79.88,79.9,79.75,79.8,351100.0,52.4633,52.4764,52.3779,52.4107,351100.0
2015-02-05 10:30:00,79.8,79.86,79.58,79.78,557100.0,52.4107,52.4502,52.2663,52.3976,557100.0
2015-02-05 10:35:00,79.78,79.91,79.73,79.85,487700.0,52.3976,52.483,52.3648,52.4436,487700.0
2015-02-05 10:40:00,79.86,80.0,79.84,79.99,491200.0,52.4502,52.5421,52.437,52.5355,491200.0
2015-02-05 10:45:00,79.99,80.02,79.9,79.96,401700.0,52.5355,52.5552,52.4764,52.5158,401700.0
2015-02-05 10:50:00,79.96,80.01,79.78,79.8,657500.0,52.5158,52.5487,52.3976,52.4107,657500.0
2015-02-05 10:55:00,79.79,79.94,79.78,79.92,266000.0,52.4042,52.5027,52.3976,52.4896,266000.0
2015-02-05 11:00:00,79.92,80.0,79.84,79.96,333800.0,52.4896,52.5421,52.437,52.5158,333800.0
2015-02-05 11:05:00,79.96,80.02,79.87,79.96,397700.0,52.5158,52.5552,52.4567,52.5158,397700.0
2015-02-05 11:10:00,79.96,79.99,79.77,79.81,430600.0,52.5158,52.5355,52.391,52.4173,430600.0
2015-02-05 11:15:00,79.82,79.95,79.64,79.67,262900.0,52.4239,52.5093,52.3057,52.3254,262900.0
2015-02-05 11:20:00,79.68,80.0,79.67,79.89,712500.0,52.3319,52.5421,52.3254,52.4699,712500.0
2015-02-05 11:25:00,79.89,79.96,79.84,79.9,277000.0,52.4699,52.5158,52.437,52.4764,277000.0
2015-02-05 11:30:00,79.91,80.01,79.9,79.97,313900.0,52.483,52.5487,52.4764,52.5224,313900.0
2015-02-05 11:35:00,79.97,80.21,79.96,80.21,405600.0,52.5224,52.68,52.5158,52.68,405600.0
2015-02-05 11:40:00,80.21,80.23,79.94,80.07,330400.0,52.68,52.6932,52.5027,52.5881,330400.0
2015-02-05 11:45:00,80.08,80.25,80.07,80.16,303200.0,52.5946,52.7063,52.5881,52.6472,303200.0
2015-02-05 11:50:00,80.15,80.17,80.02,80.09,212800.0,52.6406,52.6538,52.5552,52.6012,212800.0
2015-02-05 11:55:00,80.1,80.19,80.03,80.04,211300.0,52.6078,52.6669,52.5618,52.5684,211300.0
2015-02-05 12:00:00,80.03,80.1,79.94,79.99,249900.0,52.5618,52.6078,52.5027,52.5355,249900.0
2015-02-05 12:05:00,79.99,79.99,79.84,79.91,316000.0,52.5355,52.5355,52.437,52.483,316000.0
2015-02-05 12:10:00,79.91,80.05,79.82,80.01,251600.0,52.483,52.5749,52.4239,52.5487,251600.0
2015-02-05 12:15:00,80.01,80.05,79.85,79.86,217700.0,52.5487,52.5749,52.4436,52.4502,217700.0
2015-02-05 12:20:00,79.86,79.94,79.83,79.92,203900.0,52.4502,52.5027,52.4305,52.4896,203900.0
2015-02-05 12:25:00,79.92,79.96,79.79,79.88,189700.0,52.4896,52.5158,52.4042,52.4633,189700.0
2015-02-05 12:30:00,79.88,80.0,79.85,79.99,245600.0,52.4633,52.5421,52.4436,52.5355,245600.0
2015-02-05 12:35:00,79.99,80.01,79.82,79.87,226900.0,52.5355,52.5487,52.4239,52.4567,226900.0
2015-02-05 12:40:00,79.87,79.99,79.84,79.92,153000.0,52.4567,52.5355,52.437,52.4896,153000.0
2015-02-05 12:45:00,79.93,79.94,79.83,79.86,181200.0,52.4961,52.5027,52.4305,52.4502,181200.0
2015-02-05 12:50:00,79.86,79.9,79.72,79.77,203600.0,52.4502,52.4764,52.3582,52.391,203600.0
2015-02-05 12:55:00,79.77,79.87,79.74,79.86,150200.0,52.391,52.4567,52.3713,52.4502,150200.0
2015-02-05 13:00:00,79.86,79.86,79.7,79.74,200700.0,52.4502,52.4502,52.3451,52.3713,200700.0
2015-02-05 13:05:00,79.74,79.79,79.68,79.78,125700.0,52.3713,52.4042,52.3319,52.3976,125700.0
2015-02-05 13:10:00,79.77,79.86,79.76,79.85,114100.0,52.391,52.4502,52.3845,52.4436,114100.0
2015-02-05 13:15:00,79.85,79.94,79.79,79.79,173200.0,52.4436,52.5027,52.4042,52.4042,173200.0
2015-02-05 13:20:00,79.79,79.82,79.65,79.75,175100.0,52.4042,52.4239,52.3122,52.3779,175100.0
2015-02-05 13:25:00,79.76,79.91,79.75,79.89,206100.0,52.3845,52.483,52.3779,52.4699,206100.0
2015-02-05 13:30:00,79.9,79.91,79.79,79.81,126400.0,52.4764,52.483,52.4042,52.4173,126400.0
2015-02-05 13:35:00,79.82,79.9,79.8,79.82,91500.0,52.4239,52.4764,52.4107,52.4239,91500.0
2015-02-05 13:40:00,79.81,79.87,79.78,79.81,106000.0,52.4173,52.4567,52.3976,52.4173,106000.0
2015-02-05 13:45:00,79.82,79.82,79.67,79.78,144700.0,52.4239,52.4239,52.3254,52.3976,144700.0
2015-02-05 13:50:00,79.78,79.9,79.76,79.77,193200.0,52.3976,52.4764,52.3845,52.391,193200.0
2015-02-05 13:55:00,79.77,79.79,79.54,79.58,357200.0,52.391,52.4042,52.24,52.2663,357200.0
2015-02-05 14:00:00,79.57,79.59,79.34,79.41,867200.0,52.2597,52.2728,52.1086,52.1546,867200.0
2015-02-05 14:05:00,79.4,79.6,79.38,79.59,455000.0,52.148,52.2794,52.1349,52.2728,455000.0
2015-02-05 14:10:00,79.57,79.81,79.54,79.71,252800.0,52.2597,52.4173,52.24,52.3516,252800.0
2015-02-05 14:15:00,79.72,79.74,79.61,79.73,360400.0,52.3582,52.3713,52.286,52.3648,360400.0
2015-02-05 14:20:00,79.73,79.74,79.63,79.69,253200.0,52.3648,52.3713,52.2991,52.3385,253200.0
2015-02-05 14:25:00,79.68,79.71,79.51,79.66,279400.0,52.3319,52.3516,52.2203,52.3188,279400.0
2015-02-05 14:30:00,79.66,79.75,79.63,79.73,153800.0,52.3188,52.3779,52.2991,52.3648,153800.0
2015-02-05 14:35:00,79.74,79.75,79.64,79.64,112500.0,52.3713,52.3779,52.3057,52.3057,112500.0
2015-02-05 14:40:00,79.64,79.64,79.37,79.38,223700.0,52.3057,52.3057,52.1283,52.1349,223700.0
2015-02-05 14:45:00,79.37,79.6,79.32,79.59,274200.0,52.1283,52.2794,52.0955,52.2728,274200.0
2015-02-05 14:50:00,79.6,79.69,79.58,79.61,196000.0,52.2794,52.3385,52.2663,52.286,196000.0
2015-02-05 14:55:00,79.61,79.65,79.52,79.63,117500.0,52.286,52.3122,52.2268,52.2991,117500.0
2015-02-05 15:00:00,79.64,79.71,79.56,79.68,186800.0,52.3057,52.3516,52.2531,52.3319,186800.0
2015-02-05 15:05:00,79.69,79.72,79.59,79.66,164300.0,52.3385,52.3582,52.2728,52.3188,164300.0
2015-02-05 15:10:00,79.65,79.69,79.56,79.65,139100.0,52.3122,52.3385,52.2531,52.3122,139100.0
2015-02-05 15:15:00,79.65,79.69,79.64,79.67,134700.0,52.3122,52.3385,52.3057,52.3254,134700.0
2015-02-05 15:20:00,79.67,79.77,79.66,79.76,185600.0,52.3254,52.391,52.3188,52.3845,185600.0
2015-02-05 15:25:00,79.75,79.88,79.71,79.86,242700.0,52.3779,52.4633,52.3516,52.4502,242700.0
2015-02-05 15:30:00,79.86,79.91,79.82,79.84,211400.0,52.4502,52.483,52.4239,52.437,211400.0
2015-02-05 15:35:00,79.84,79.87,79.82,79.86,190500.0,52.437,52.4567,52.4239,52.4502,190500.0
2015-02-05 15:40:00,79.86,79.88,79.8,79.81,209800.0,52.4502,52.4633,52.4107,52.4173,209800.0
2015-02-05 15:45:00,79.81,79.86,79.7,79.7,313200.0,52.4173,52.4502,52.3451,52.3451,313200.0
2015-02-05 15:50:00,79.71,79.78,79.71,79.78,442200.0,52.3516,52.3976,52.3516,52.3976,442200.0
2015-02-05 15:55:00,79.78,79.83,79.74,79.81,587500.0,52.3976,52.4305,52.3713,52.4173,587500.0
2015-02-06 09:30:00,80.43,80.56,80.14,80.2,661600.0,52.8245,52.9099,52.6341,52.6735,661600.0
2015-02-06 09:35:00,80.19,80.46,80.11,80.44,432900.0,52.6669,52.8442,52.6143,52.8311,432900.0
2015-02-06 09:40:00,80.45,80.58,80.14,80.29,685400.0,52.8377,52.923,52.6341,52.7326,685400.0
2015-02-06 09:45:00,80.29,80.33,79.99,80.2,680700.0,52.7326,52.7588,52.5355,52.6735,680700.0
2015-02-06 09:50:00,80.2,80.22,79.91,80.15,487000.0,52.6735,52.6866,52.483,52.6406,487000.0
2015-02-06 09:55:00,80.14,80.3,80.11,80.24,325600.0,52.6341,52.7391,52.6143,52.6997,325600.0
2015-02-06 10:00:00,80.23,80.5,80.22,80.42,528900.0,52.6932,52.8705,52.6866,52.8179,528900.0
2015-02-06 10:05:00,80.42,80.5,80.37,80.44,255400.0,52.8179,52.8705,52.7851,52.8311,255400.0
2015-02-06 10:10:00,80.43,80.51,80.39,80.41,188300.0,52.8245,52.8771,52.7982,52.8114,188300.0
2015-02-06 10:15:00,80.42,80.46,80.3,80.33,240000.0,52.8179,52.8442,52.7391,52.7588,240000.0
2015-02-06 10:20:00,80.31,80.32,80.16,80.29,220200.0,52.7457,52.7523,52.6472,52.7326,220200.0
2015-02-06 10:25:00,80.28,80.28,80.1,80.13,189400.0,52.726,52.726,52.6078,52.6275,189400.0
2015-02-06 10:30:00,80.12,80.28,80.1,80.24,171500.0,52.6209,52.726,52.6078,52.6997,171500.0
2015-02-06 10:35:00,80.23,80.24,80.02,80.11,284300.0,52.6932,52.6997,52.5552,52.6143,284300.0
2015-02-06 10:40:00,80.08,80.18,79.88,79.9,317000.0,52.5946,52.6603,52.4633,52.4764,317000.0
2015-02-06 10:45:00,79.91,80.11,79.86,80.08,443200.0,52.483,52.6143,52.4502,52.5946,443200.0
2015-02-06 10:50:00,80.07,80.08,79.86,79.9,261900.0,52.5881,52.5946,52.4502,52.4764,261900.0
2015-02-06 10:55:00,79.9,80.02,79.89,79.93,195500.0,52.4764,52.5552,52.4699,52.4961,195500.0
2015-02-06 11:00:00,79.93,79.98,79.73,79.73,475500.0,52.4961,52.529,52.3648,52.3648,475500.0
2015-02-06 11:05:00,79.73,79.96,79.66,79.91,376900.0,52.3648,52.5158,52.3188,52.483,376900.0
2015-02-06 11:10:00,79.9,79.9,79.74,79.78,229900.0,52.4764,52.4764,52.3713,52.3976,229900.0
2015-02-06 11:15:00,79.77,79.82,79.71,79.73,294500.0,52.391,52.4239,52.3516,52.3648,294500.0
2015-02-06 11:20:00,79.72,79.84,79.71,79.77,399200.0,52.3582,52.437,52.3516,52.391,399200.0
2015-02-06 11:25:00,79.78,79.83,79.67,79.68,434900.0,52.3976,52.4305,52.3254,52.3319,434900.0
2015-02-06 11:30:00,79.68,79.77,79.58,79.76,262000.0,52.3319,52.391,52.2663,52.3845,262000.0
2015-02-06 11:35:00,79.76,79.79,79.69,79.73,194000.0,52.3845,52.4042,52.3385,52.3648,194000.0
2015-02-06 11:40:00,79.72,79.92,79.72,79.87,215300.0,52.3582,52.4896,52.3582,52.4567,215300.0
2015-02-06 11:45:00,79.87,79.93,79.81,79.87,361700.0,52.4567,52.4961,52.4173,52.4567,361700.0
2015-02-06 11:50:00,79.87,79.91,79.85,79.87,297900.0,52.4567,52.483,52.4436,52.4567,297900.0
2015-02-06 11:55:00,79.86,80.05,79.83,80.03,280700.0,52.4502,52.5749,52.4305,52.5618,280700.0
2015-02-06 12:00:00,80.03,80.19,79.95,80.15,225100.0,52.5618,52.6669,52.5093,52.6406,225100.0
2015-02-06 12:05:00,80.16,80.19,79.91,79.93,117400.0,52.6472,52.6669,52.483,52.4961,117400.0
2015-02-06 12:10:00,79.95,80.16,79.93,80.12,114600.0,52.5093,52.6472,52.4961,52.6209,114600.0
2015-02-06 12:15:00,80.12,80.14,79.98,80.12,87100.0,52.6209,52.6341,52.529,52.6209,87100.0
2015-02-06 12:20:00,80.13,80.23,80.13,80.14,142300.0,52.6275,52.6932,52.6275,52.6341,142300.0
2015-02-06 12:25:00,80.14,80.25,80.11,80.25,134900.0,52.6341,52.7063,52.6143,52.7063,134900.0
2015-02-06 12:30:00,80.25,80.34,80.23,80.23,195200.0,52.7063,52.7654,52.6932,52.6932,195200.0
2015-02-06 12:35:00,80.23,80.34,80.21,80.29,205400.0,52.6932,52.7654,52.68,52.7326,205400.0
2015-02-06 12:40:00,80.29,80.36,79.95,79.96,228700.0,52.7326,52.7785,52.5093,52.5158,228700.0
2015-02-06 12:45:00,79.95,80.09,79.88,80.06,209000.0,52.5093,52.6012,52.4633,52.5815,209000.0
2015-02-06 12:50:00,80.05,80.1,79.96,79.99,137100.0,52.5749,52.6078,52.5158,52.5355,137100.0
2015-02-06 12:55:00,80.0,80.2,79.99,80.06,109500.0,52.5421,52.6735,52.5355,52.5815,109500.0
2015-02-06 13:00:00,80.07,80.3,79.99,80.23,554600.0,52.5881,52.7391,52.5355,52.6932,554600.0
2015-02-06 13:05:00,80.23,80.24,79.85,79.88,447500.0,52.6932,52.6997,52.4436,52.4633,447500.0
2015-02-06 13:10:00,79.88,79.88,79.56,79.58,395400.0,52.4633,52.4633,52.2531,52.2663,395400.0
2015-02-06 13:15:00,79.59,79.81,79.57,79.73,360200.0,52.2728,52.4173,52.2597,52.3648,360200.0
2015-02-06 13:20:00,79.73,79.76,79.54,79.63,238700.0,52.3648,52.3845,52.24,52.2991,238700.0
2015-02-06 13:25:00,79.63,79.65,79.42,79.63,260200.0,52.2991,52.3122,52.1612,52.2991,260200.0
2015-02-06 13:30:00,79.61,79.69,79.53,79.68,181300.0,52.286,52.3385,52.2334,52.3319,181300.0
2015-02-06 13:35:00,79.68,79.72,79.56,79.59,235300.0,52.3319,52.3582,52.2531,52.2728,235300.0
2015-02-06 13:40:00,79.59,79.89,79.58,79.88,208200.0,52.2728,52.4699,52.2663,52.4633,208200.0
2015-02-06 13:45:00,79.89,79.97,79.83,79.84,225800.0,52.4699,52.5224,52.4305,52.437,225800.0
2015-02-06 13:50:00,79.84,79.85,79.6,79.62,378800.0,52.437,52.4436,52.2794,52.2925,378800.0
2015-02-06 13:55:00,79.61,79.86,79.61,79.7,286500.0,52.286,52.4502,52.286,52.3451,286500.0
2015-02-06 14:00:00,79.7,79.79,79.59,79.78,478400.0,52.3451,52.4042,52.2728,52.3976,478400.0
2015-02-06 14:05:00,79.77,79.83,79.6,79.6,195600.0,52.391,52.4305,52.2794,52.2794,195600.0
2015-02-06 14:10:00,79.6,79.65,79.49,79.62,528800.0,52.2794,52.3122,52.2071,52.2925,528800.0
2015-02-06 14:15:00,79.62,79.83,79.59,79.76,348000.0,52.2925,52.4305,52.2728,52.3845,348000.0
2015-02-06 14:20:00,79.75,79.84,79.69,79.81,154400.0,52.3779,52.437,52.3385,52.4173,154400.0
2015-02-06 14:25:00,79.82,79.83,79.66,79.73,307200.0,52.4239,52.4305,52.3188,52.3648,307200.0
2015-02-06 14:30:00,79.74,80.01,79.73,79.98,121000.0,52.3713,52.5487,52.3648,52.529,121000.0
2015-02-06 14:35:00,79.99,80.08,79.85,79.88,238800.0,52.5355,52.5946,52.4436,52.4633,238800.0
2015-02-06 14:40:00,79.89,79.96,79.87,79.9,133000.0,52.4699,52.5158,52.4567,52.4764,133000.0
2015-02-06 14:45:00,79.89,79.95,79.81,79.95,212900.0,52.4699,52.5093,52.4173,52.5093,212900.0
2015-02-06 14:50:00,79.95,79.98,79.83,79.85,134900.0,52.5093,52.529,52.4305,52.4436,134900.0
2015-02-06 14:55:00,79.86,79.89,79.79,79.79,132100.0,52.4502,52.4699,52.4042,52.4042,132100.0
2015-02-06 15:00:00,79.79,79.8,79.53,79.64,493700.0,52.4042,52.4107,52.2334,52.3057,493700.0
2015-02-06 15:05:00,79.63,79.8,79.63,79.7,274500.0,52.2991,52.4107,52.2991,52.3451,274500.0
2015-02-06 15:10:00,79.71,79.78,79.63,79.67,177600.0,52.3516,52.3976,52.2991,52.3254,177600.0
2015-02-06 15:15:00,79.66,79.74,79.55,79.55,329400.0,52.3188,52.3713,52.2466,52.2466,329400.0
2015-02-06 15:20:00,79.54,79.67,79.49,79.66,222000.0,52.24,52.3254,52.2071,52.3188,222000.0
2015-02-06 15:25:00,79.67,79.68,79.44,79.47,300900.0,52.3254,52.3319,52.1743,52.194,300900.0
2015-02-06 15:30:00,79.47,79.68,79.45,79.63,227200.0,52.194,52.3319,52.1809,52.2991,227200.0
2015-02-06 15:35:00,79.62,79.67,79.58,79.66,279000.0,52.2925,52.3254,52.2663,52.3188,279000.0
2015-02-06 15:40:00,79.65,79.69,79.55,79.56,562600.0,52.3122,52.3385,52.2466,52.2531,562600.0
2015-02-06 15:45:00,79.57,79.68,79.55,79.64,398300.0,52.2597,52.3319,52.2466,52.3057,398300.0
2015-02-06 15:50:00,79.65,79.75,79.59,79.72,356000.0,52.3122,52.3779,52.2728,52.3582,356000.0
2015-02-06 15:55:00,79.72,79.78,79.64,79.77,837600.0,52.3582,52.3976,52.3057,52.391,837600.0
2015-02-09 09:30:00,80.16,80.4,80.05,80.07,673800.0,52.6472,52.8048,52.5749,52.5881,673800.0
2015-02-09 09:35:00,80.09,80.43,80.07,80.27,516300.0,52.6012,52.8245,52.5881,52.7194,516300.0
2015-02-09 09:40:00,80.28,80.52,80.23,80.37,625700.0,52.726,52.8836,52.6932,52.7851,625700.0
2015-02-09 09:45:00,80.38,80.48,80.25,80.34,488800.0,52.7917,52.8574,52.7063,52.7654,488800.0
2015-02-09 09:50:00,80.33,80.47,80.23,80.34,426500.0,52.7588,52.8508,52.6932,52.7654,426500.0
2015-02-09 09:55:00,80.34,80.42,80.27,80.35,278600.0,52.7654,52.8179,52.7194,52.772,278600.0
2015-02-09 10:00:00,80.37,80.52,80.35,80.42,512600.0,52.7851,52.8836,52.772,52.8179,512600.0
2015-02-09 10:05:00,80.41,80.49,80.26,80.31,350300.0,52.8114,52.8639,52.7129,52.7457,350300.0
2015-02-09 10:10:00,80.31,80.38,80.19,80.38,190500.0,52.7457,52.7917,52.6669,52.7917,190500.0
2015-02-09 10:15:00,80.4,80.6,80.38,80.6,335800.0,52.8048,52.9362,52.7917,52.9362,335800.0
2015-02-09 10:20:00,80.61,80.63,80.51,80.57,294100.0,52.9427,52.9559,52.8771,52.9165,294100.0
2015-02-09 10:25:00,80.58,80.62,80.51,80.56,305400.0,52.923,52.9493,52.8771,52.9099,305400.0
2015-02-09 10:30:00,80.56,80.75,80.54,80.75,217000.0,52.9099,53.0347,52.8968,53.0347,217000.0
2015-02-09 10:35:00,80.76,80.82,80.62,80.62,274100.0,53.0413,53.0807,52.9493,52.9493,274100.0
2015-02-09 10:40:00,80.63,80.66,80.5,80.54,260300.0,52.9559,52.9756,52.8705,52.8968,260300.0
2015-02-09 10:45:00,80.54,80.56,80.39,80.52,569100.0,52.8968,52.9099,52.7982,52.8836,569100.0
2015-02-09 10:50:00,80.53,80.55,80.32,80.36,287700.0,52.8902,52.9033,52.7523,52.7785,287700.0
2015-02-09 10:55:00,80.35,80.38,80.24,80.32,248300.0,52.772,52.7917,52.6997,52.7523,248300.0
2015-02-09 11:00:00,80.31,80.55,80.31,80.48,236900.0,52.7457,52.9033,52.7457,52.8574,236900.0
2015-02-09 11:05:00,80.48,80.51,80.37,80.41,150100.0,52.8574,52.8771,52.7851,52.8114,150100.0
2015-02-09 11:10:00,80.41,80.54,80.41,80.52,166100.0,52.8114,52.8968,52.8114,52.8836,166100.0
2015-02-09 11:15:00,80.51,80.55,80.37,80.42,194200.0,52.8771,52.9033,52.7851,52.8179,194200.0
2015-02-09 11:20:00,80.42,80.55,80.38,80.4,240300.0,52.8179,52.9033,52.7917,52.8048,240300.0
2015-02-09 11:25:00,80.41,80.47,80.31,80.37,213500.0,52.8114,52.8508,52.7457,52.7851,213500.0
2015-02-09 11:30:00,80.38,80.42,80.22,80.29,168500.0,52.7917,52.8179,52.6866,52.7326,168500.0
2015-02-09 11:35:00,80.3,80.37,80.21,80.27,231400.0,52.7391,52.7851,52.68,52.7194,231400.0
2015-02-09 11:40:00,80.26,80.3,80.16,80.17,139700.0,52.7129,52.7391,52.6472,52.6538,139700.0
2015-02-09 11:45:00,80.18,80.22,80.1,80.21,254300.0,52.6603,52.6866,52.6078,52.68,254300.0
2015-02-09 11:50:00,80.21,80.35,80.21,80.31,151900.0,52.68,52.772,52.68,52.7457,151900.0
2015-02-09 11:55:00,80.3,80.34,80.23,80.28,164500.0,52.7391,52.7654,52.6932,52.726,164500.0
2015-02-09 12:00:00,80.28,80.31,80.22,80.25,126800.0,52.726,52.7457,52.6866,52.7063,126800.0
2015-02-09 12:05:00,80.26,80.3,80.21,80.26,111100.0,52.7129,52.7391,52.68,52.7129,111100.0
2015-02-09 12:10:00,80.26,80.3,80.19,80.19,119700.0,52.7129,52.7391,52.6669,52.6669,119700.0
2015-02-09 12:15:00,80.2,80.24,80.1,80.12,128300.0,52.6735,52.6997,52.6078,52.6209,128300.0
2015-02-09 12:20:00,80.12,80.17,80.11,80.14,189100.0,52.6209,52.6538,52.6143,52.6341,189100.0
2015-02-09 12:25:00,80.14,80.19,80.08,80.17,179000.0,52.6341,52.6669,52.5946,52.6538,179000.0
2015-02-09 12:30:00,80.19,80.31,80.17,80.28,135100.0,52.6669,52.7457,52.6538,52.726,135100.0
2015-02-09 12:35:00,80.27,80.28,80.22,80.24,141900.0,52.7194,52.726,52.6866,52.6997,141900.0
2015-02-09 12:40:00,80.24,80.29,80.09,80.1,116400.0,52.6997,52.7326,52.6012,52.6078,116400.0
2015-02-09 12:45:00,80.09,80.17,80.09,80.16,105600.0,52.6012,52.6538,52.6012,52.6472,105600.0
2015-02-09 12:50:00,80.16,80.25,80.15,80.23,113700.0,52.6472,52.7063,52.6406,52.6932,113700.0
2015-02-09 12:55:00,80.23,80.26,80.12,80.17,153100.0,52.6932,52.7129,52.6209,52.6538,153100.0
2015-02-09 13:00:00,80.16,80.28,80.16,80.22,97600.0,52.6472,52.726,52.6472,52.6866,97600.0
2015-02-09 13:05:00,80.22,80.32,80.19,80.29,82900.0,52.6866,52.7523,52.6669,52.7326,82900.0
2015-02-09 13:10:00,80.3,80.33,80.19,80.21,100400.0,52.7391,52.7588,52.6669,52.68,100400.0
2015-02-09 13:15:00,80.22,80.33,80.21,80.31,131200.0,52.6866,52.7588,52.68,52.7457,131200.0
2015-02-09 13:20:00,80.3,80.31,80.17,80.2,85100.0,52.7391,52.7457,52.6538,52.6735,85100.0
2015-02-09 13:25:00,80.2,80.26,80.16,80.18,125800.0,52.6735,52.7129,52.6472,52.6603,125800.0
2015-02-09 13:30:00,80.16,80.17,80.03,80.09,194600.0,52.6472,52.6538,52.5618,52.6012,194600.0
2015-02-09 13:35:00,80.1,80.16,80.07,80.1,77400.0,52.6078,52.6472,52.5881,52.6078,77400.0
2015-02-09 13:40:00,80.11,80.32,80.09,80.22,196100.0,52.6143,52.7523,52.6012,52.6866,196100.0
2015-02-09 13:45:00,80.21,80.39,80.19,80.37,203700.0,52.68,52.7982,52.6669,52.7851,203700.0
2015-02-09 13:50:00,80.37,80.49,80.36,80.48,237600.0,52.7851,52.8639,52.7785,52.8574,237600.0
2015-02-09 13:55:00,80.48,80.58,80.45,80.57,245900.0,52.8574,52.923,52.8377,52.9165,245900.0
2015-02-09 14:00:00,80.57,80.57,80.46,80.48,158600.0,52.9165,52.9165,52.8442,52.8574,158600.0
2015-02-09 14:05:00,80.49,80.49,80.35,80.35,124800.0,52.8639,52.8639,52.772,52.772,124800.0
2015-02-09 14:10:00,80.36,80.44,80.27,80.3,103700.0,52.7785,52.8311,52.7194,52.7391,103700.0
2015-02-09 14:15:00,80.3,80.37,80.11,80.13,132700.0,52.7391,52.7851,52.6143,52.6275,132700.0
2015-02-09 14:20:00,80.13,80.18,80.02,80.04,226900.0,52.6275,52.6603,52.5552,52.5684,226900.0
2015-02-09 14:25:00,80.04,80.19,80.03,80.16,343000.0,52.5684,52.6669,52.5618,52.6472,343000.0
2015-02-09 14:30:00,80.16,80.24,80.14,80.17,184400.0,52.6472,52.6997,52.6341,52.6538,184400.0
2015-02-09 14:35:00,80.18,80.21,80.08,80.19,97800.0,52.6603,52.68,52.5946,52.6669,97800.0
2015-02-09 14:40:00,80.19,80.22,80.14,80.15,105800.0,52.6669,52.6866,52.6341,52.6406,105800.0
2015-02-09 14:45:00,80.16,80.24,80.06,80.11,249400.0,52.6472,52.6997,52.5815,52.6143,249400.0
2015-02-09 14:50:00,80.12,80.21,80.1,80.12,197000.0,52.6209,52.68,52.6078,52.6209,197000.0
2015-02-09 14:55:00,80.12,80.22,80.09,80.1,247100.0,52.6209,52.6866,52.6012,52.6078,247100.0
2015-02-09 15:00:00,80.1,80.11,79.94,79.94,321300.0,52.6078,52.6143,52.5027,52.5027,321300.0
2015-02-09 15:05:00,79.96,79.98,79.84,79.86,392300.0,52.5158,52.529,52.437,52.4502,392300.0
2015-02-09 15:10:00,79.85,79.99,79.84,79.91,269600.0,52.4436,52.5355,52.437,52.483,269600.0
2015-02-09 15:15:00,79.91,79.91,79.76,79.76,282400.0,52.483,52.483,52.3845,52.3845,282400.0
2015-02-09 15:20:00,79.76,79.95,79.73,79.91,337200.0,52.3845,52.5093,52.3648,52.483,337200.0
2015-02-09 15:25:00,79.92,79.94,79.87,79.93,267800.0,52.4896,52.5027,52.4567,52.4961,267800.0
2015-02-09 15:30:00,79.93,79.93,79.72,79.79,223900.0,52.4961,52.4961,52.3582,52.4042,223900.0
2015-02-09 15:35:00,79.78,79.84,79.72,79.77,177300.0,52.3976,52.437,52.3582,52.391,177300.0
2015-02-09 15:40:00,79.77,79.94,79.74,79.81,313600.0,52.391,52.5027,52.3713,52.4173,313600.0
2015-02-09 15:45:00,79.82,80.01,79.82,79.96,298000.0,52.4239,52.5487,52.4239,52.5158,298000.0
2015-02-09 15:50:00,79.96,79.96,79.88,79.89,308100.0,52.5158,52.5158,52.4633,52.4699,308100.0
2015-02-09 15:55:00,79.89,79.98,79.83,79.9,586800.0,52.4699,52.529,52.4305,52.4764,586800.0
2015-02-10 09:30:00,80.06,80.11,79.28,79.29,720700.0,52.5815,52.6143,52.0692,52.0758,720700.0
2015-02-10 09:35:00,79.29,79.45,79.14,79.17,629700.0,52.0758,52.1809,51.9773,51.997,629700.0
2015-02-10 09:40:00,79.16,79.18,78.78,78.83,998900.0,51.9904,52.0035,51.7408,51.7737,998900.0
2015-02-10 09:45:00,78.82,79.02,78.77,78.92,737900.0,51.7671,51.8985,51.7343,51.8328,737900.0
2015-02-10 09:50:00,78.93,79.06,78.7,78.73,593200.0,51.8394,51.9247,51.6883,51.708,593200.0
2015-02-10 09:55:00,78.72,78.79,78.41,78.54,400900.0,51.7014,51.7474,51.4978,51.5832,400900.0
2015-02-10 10:00:00,78.53,78.81,78.53,78.71,481300.0,51.5766,51.7605,51.5766,51.6949,481300.0
2015-02-10 10:05:00,78.71,78.79,78.61,78.69,526000.0,51.6949,51.7474,51.6292,51.6817,526000.0
2015-02-10 10:10:00,78.71,78.84,78.66,78.81,406300.0,51.6949,51.7802,51.662,51.7605,406300.0
2015-02-10 10:15:00,78.8,78.94,78.75,78.78,449700.0,51.754,51.8459,51.7211,51.7408,449700.0
2015-02-10 10:20:00,78.77,78.79,78.61,78.63,288800.0,51.7343,51.7474,51.6292,51.6423,288800.0
2015-02-10 10:25:00,78.63,78.78,78.54,78.73,230000.0,51.6423,51.7408,51.5832,51.708,230000.0
2015-02-10 10:30:00,78.73,78.9,78.6,78.85,363400.0,51.708,51.8196,51.6226,51.7868,363400.0
2015-02-10 10:35:00,78.84,79.0,78.82,78.97,277700.0,51.7802,51.8853,51.7671,51.8656,277700.0
2015-02-10 10:40:00,78.97,79.08,78.94,78.96,157000.0,51.8656,51.9379,51.8459,51.8591,157000.0
2015-02-10 10:45:00,78.95,79.0,78.71,78.86,304500.0,51.8525,51.8853,51.6949,51.7934,304500.0
2015-02-10 10:50:00,78.87,78.97,78.79,78.8,281300.0,51.7999,51.8656,51.7474,51.754,281300.0
2015-02-10 10:55:00,78.8,78.98,78.77,78.92,590600.0,51.754,51.8722,51.7343,51.8328,590600.0
2015-02-10 11:00:00,78.93,78.99,78.81,78.99,210800.0,51.8394,51.8788,51.7605,51.8788,210800.0
2015-02-10 11:05:00,78.98,78.98,78.82,78.93,184300.0,51.8722,51.8722,51.7671,51.8394,184300.0
2015-02-10 11:10:00,78.93,79.0,78.82,78.85,168400.0,51.8394,51.8853,51.7671,51.7868,168400.0
2015-02-10 11:15:00,78.85,78.91,78.8,78.88,196700.0,51.7868,51.8262,51.754,51.8065,196700.0
2015-02-10 11:20:00,78.87,79.04,78.74,78.75,467800.0,51.7999,51.9116,51.7146,51.7211,467800.0
2015-02-10 11:25:00,78.74,78.88,78.66,78.84,383500.0,51.7146,51.8065,51.662,51.7802,383500.0
2015-02-10 11:30:00,78.85,78.96,78.79,78.91,249100.0,51.7868,51.8591,51.7474,51.8262,249100.0
2015-02-10 11:35:00,78.91,79.0,78.84,78.86,192200.0,51.8262,51.8853,51.7802,51.7934,192200.0
2015-02-10 11:40:00,78.85,78.93,78.82,78.92,221600.0,51.7868,51.8394,51.7671,51.8328,221600.0
2015-02-10 11:45:00,78.92,79.09,78.89,79.06,302000.0,51.8328,51.9444,51.8131,51.9247,302000.0
2015-02-10 11:50:00,79.07,79.16,79.01,79.15,314400.0,51.9313,51.9904,51.8919,51.9838,314400.0
2015-02-10 11:55:00,79.15,79.23,79.11,79.18,176900.0,51.9838,52.0364,51.9576,52.0035,176900.0
2015-02-10 12:00:00,79.2,79.23,79.08,79.22,243800.0,52.0167,52.0364,51.9379,52.0298,243800.0
2015-02-10 12:05:00,79.21,79.36,79.19,79.27,405600.0,52.0232,52.1218,52.0101,52.0627,405600.0
2015-02-10 12:10:00,79.28,79.41,79.22,79.31,171700.0,52.0692,52.1546,52.0298,52.0889,171700.0
2015-02-10 12:15:00,79.31,79.41,79.27,79.38,203300.0,52.0889,52.1546,52.0627,52.1349,203300.0
2015-02-10 12:20:00,79.38,79.58,79.38,79.49,230400.0,52.1349,52.2663,52.1349,52.2071,230400.0
2015-02-10 12:25:00,79.48,79.5,79.38,79.47,85600.0,52.2006,52.2137,52.1349,52.194,85600.0
2015-02-10 12:30:00,79.46,79.46,79.29,79.37,212600.0,52.1874,52.1874,52.0758,52.1283,212600.0
2015-02-10 12:35:00,79.38,79.5,79.31,79.49,114300.0,52.1349,52.2137,52.0889,52.2071,114300.0
2015-02-10 12:40:00,79.49,79.53,79.34,79.37,216100.0,52.2071,52.2334,52.1086,52.1283,216100.0
2015-02-10 12:45:00,79.38,79.47,79.33,79.44,125000.0,52.1349,52.194,52.1021,52.1743,125000.0
2015-02-10 12:50:00,79.44,79.49,79.37,79.44,71300.0,52.1743,52.2071,52.1283,52.1743,71300.0
2015-02-10 12:55:00,79.42,79.53,79.38,79.43,156000.0,52.1612,52.2334,52.1349,52.1677,156000.0
2015-02-10 13:00:00,79.44,79.62,79.44,79.61,137300.0,52.1743,52.2925,52.1743,52.286,137300.0
2015-02-10 13:05:00,79.6,79.61,79.44,79.58,130000.0,52.2794,52.286,52.1743,52.2663,130000.0
2015-02-10 13:10:00,79.58,79.75,79.56,79.69,167300.0,52.2663,52.3779,52.2531,52.3385,167300.0
2015-02-10 13:15:00,79.69,79.72,79.66,79.67,124700.0,52.3385,52.3582,52.3188,52.3254,124700.0
2015-02-10 13:20:00,79.66,79.68,79.37,79.38,257700.0,52.3188,52.3319,52.1283,52.1349,257700.0
2015-02-10 13:25:00,79.39,79.4,79.28,79.32,154200.0,52.1415,52.148,52.0692,52.0955,154200.0
2015-02-10 13:30:00,79.32,79.41,79.31,79.37,120900.0,52.0955,52.1546,52.0889,52.1283,120900.0
2015-02-10 13:35:00,79.37,79.49,79.34,79.36,149200.0,52.1283,52.2071,52.1086,52.1218,149200.0
2015-02-10 13:40:00,79.35,79.36,79.27,79.29,118200.0,52.1152,52.1218,52.0627,52.0758,118200.0
2015-02-10 13:45:00,79.29,79.48,79.29,79.36,130400.0,52.0758,52.2006,52.0758,52.1218,130400.0
2015-02-10 13:50:00,79.36,79.45,79.3,79.38,106400.0,52.1218,52.1809,52.0824,52.1349,106400.0
2015-02-10 13:55:00,79.38,79.42,79.12,79.13,260800.0,52.1349,52.1612,51.9641,51.9707,260800.0
2015-02-10 14:00:00,79.14,79.26,79.14,79.24,357200.0,51.9773,52.0561,51.9773,52.043,357200.0
2015-02-10 14:05:00,79.24,79.33,79.11,79.13,278900.0,52.043,52.1021,51.9576,51.9707,278900.0
2015-02-10 14:10:00,79.14,79.15,79.01,79.04,261500.0,51.9773,51.9838,51.8919,51.9116,261500.0
2015-02-10 14:15:00,79.05,79.18,79.0,79.14,263300.0,51.9182,52.0035,51.8853,51.9773,263300.0
2015-02-10 14:20:00,79.15,79.2,79.06,79.11,125900.0,51.9838,52.0167,51.9247,51.9576,125900.0
2015-02-10 14:25:00,79.11,79.29,79.1,79.24,213900.0,51.9576,52.0758,51.951,52.043,213900.0
2015-02-10 14:30:00,79.24,79.43,79.23,79.4,172800.0,52.043,52.1677,52.0364,52.148,172800.0
2015-02-10 14:35:00,79.4,79.45,79.26,79.3,153300.0,52.148,52.1809,52.0561,52.0824,153300.0
2015-02-10 14:40:00,79.3,79.33,79.19,79.23,178000.0,52.0824,52.1021,52.0101,52.0364,178000.0
2015-02-10 14:45:00,79.23,79.34,79.17,79.32,136100.0,52.0364,52.1086,51.997,52.0955,136100.0
2015-02-10 14:50:00,79.33,79.43,79.32,79.43,110000.0,52.1021,52.1677,52.0955,52.1677,110000.0
2015-02-10 14:55:00,79.44,79.55,79.43,79.53,192100.0,52.1743,52.2466,52.1677,52.2334,192100.0
2015-02-10 15:00:00,79.53,79.54,79.39,79.48,149900.0,52.2334,52.24,52.1415,52.2006,149900.0
2015-02-10 15:05:00,79.47,79.65,79.46,79.61,141100.0,52.194,52.3122,52.1874,52.286,141100.0
2015-02-10 15:10:00,79.62,79.66,79.59,79.64,132400.0,52.2925,52.3188,52.2728,52.3057,132400.0
2015-02-10 15:15:00,79.65,79.78,79.62,79.77,145600.0,52.3122,52.3976,52.2925,52.391,145600.0
2015-02-10 15:20:00,79.79,79.83,79.74,79.75,232200.0,52.4042,52.4305,52.3713,52.3779,232200.0
2015-02-10 15:25:00,79.75,79.88,79.73,79.88,172300.0,52.3779,52.4633,52.3648,52.4633,172300.0
2015-02-10 15:30:00,79.88,79.93,79.8,79.84,170600.0,52.4633,52.4961,52.4107,52.437,170600.0
2015-02-10 15:35:00,79.84,79.98,79.83,79.98,90600.0,52.437,52.529,52.4305,52.529,90600.0
2015-02-10 15:40:00,79.97,79.98,79.87,79.89,122900.0,52.5224,52.529,52.4567,52.4699,122900.0
2015-02-10 15:45:00,79.89,79.91,79.79,79.85,251100.0,52.4699,52.483,52.4042,52.4436,251100.0
2015-02-10 15:50:00,79.86,79.92,79.83,79.91,238300.0,52.4502,52.4896,52.4305,52.483,238300.0
2015-02-10 15:55:00,79.92,79.97,79.77,79.86,637900.0,52.4896,52.5224,52.391,52.4502,637900.0
2015-02-11 09:30:00,78.84,78.89,78.54,78.74,1123600.0,51.7802,51.8131,51.5832,51.7146,1123600.0
2015-02-11 09:35:00,78.74,79.08,78.64,78.65,963300.0,51.7146,51.9379,51.6489,51.6555,963300.0
2015-02-11 09:40:00,78.65,78.75,78.44,78.63,894200.0,51.6555,51.7211,51.5175,51.6423,894200.0
2015-02-11 09:45:00,78.64,78.87,78.61,78.7,627900.0,51.6489,51.7999,51.6292,51.6883,627900.0
2015-02-11 09:50:00,78.7,78.93,78.63,78.82,477500.0,51.6883,51.8394,51.6423,51.7671,477500.0
2015-02-11 09:55:00,78.82,78.95,78.7,78.94,495700.0,51.7671,51.8525,51.6883,51.8459,495700.0
2015-02-11 10:00:00,78.93,79.03,78.84,78.87,580600.0,51.8394,51.905,51.7802,51.7999,580600.0
2015-02-11 10:05:00,78.88,79.09,78.83,79.0,493100.0,51.8065,51.9444,51.7737,51.8853,493100.0
2015-02-11 10:10:00,79.01,79.1,78.96,79.01,260300.0,51.8919,51.951,51.8591,51.8919,260300.0
2015-02-11 10:15:00,79.01,79.01,78.79,78.98,246800.0,51.8919,51.8919,51.7474,51.8722,246800.0
2015-02-11 10:20:00,78.98,78.98,78.83,78.84,145000.0,51.8722,51.8722,51.7737,51.7802,145000.0
2015-02-11 10:25:00,78.83,78.83,78.72,78.8,439000.0,51.7737,51.7737,51.7014,51.754,439000.0
2015-02-11 10:30:00,78.78,78.78,78.51,78.62,514800.0,51.7408,51.7408,51.5635,51.6358,514800.0
2015-02-11 10:35:00,78.61,78.88,78.54,78.86,542800.0,51.6292,51.8065,51.5832,51.7934,542800.0
2015-02-11 10:40:00,78.85,78.89,78.76,78.84,188200.0,51.7868,51.8131,51.7277,51.7802,188200.0
2015-02-11 10:45:00,78.84,78.97,78.82,78.88,235100.0,51.7802,51.8656,51.7671,51.8065,235100.0
2015-02-11 10:50:00,78.88,79.02,78.85,79.01,253400.0,51.8065,51.8985,51.7868,51.8919,253400.0
2015-02-11 10:55:00,79.01,79.13,79.0,79.06,303600.0,51.8919,51.9707,51.8853,51.9247,303600.0
2015-02-11 11:00:00,79.07,79.24,79.02,79.24,281100.0,51.9313,52.043,51.8985,52.043,281100.0
2015-02-11 11:05:00,79.24,79.24,79.06,79.1,208100.0,52.043,52.043,51.9247,51.951,208100.0
2015-02-11 11:10:00,79.1,79.36,79.1,79.35,310800.0,51.951,52.1218,51.951,52.1152,310800.0
2015-02-11 11:15:00,79.34,79.35,79.11,79.14,239400.0,52.1086,52.1152,51.9576,51.9773,239400.0
2015-02-11 11:20:00,79.14,79.32,79.12,79.31,266000.0,51.9773,52.0955,51.9641,52.0889,266000.0
2015-02-11 11:25:00,79.3,79.47,79.21,79.4,271700.0,52.0824,52.194,52.0232,52.148,271700.0
2015-02-11 11:30:00,79.4,79.4,79.2,79.34,320400.0,52.148,52.148,52.0167,52.1086,320400.0
2015-02-11 11:35:00,79.33,79.43,79.27,79.29,173700.0,52.1021,52.1677,52.0627,52.0758,173700.0
2015-02-11 11:40:00,79.3,79.31,79.04,79.08,230100.0,52.0824,52.0889,51.9116,51.9379,230100.0
2015-02-11 11:45:00,79.08,79.18,79.01,79.07,453400.0,51.9379,52.0035,51.8919,51.9313,453400.0
2015-02-11 11:50:00,79.08,79.29,79.07,79.25,120800.0,51.9379,52.0758,51.9313,52.0495,120800.0
2015-02-11 11:55:00,79.25,79.27,79.14,79.2,83000.0,52.0495,52.0627,51.9773,52.0167,83000.0
2015-02-11 12:00:00,79.19,79.28,79.05,79.28,107000.0,52.0101,52.0692,51.9182,52.0692,107000.0
2015-02-11 12:05:00,79.29,79.43,79.28,79.38,224200.0,52.0758,52.1677,52.0692,52.1349,224200.0
2015-02-11 12:10:00,79.39,79.39,79.27,79.28,67200.0,52.1415,52.1415,52.0627,52.0692,67200.0
2015-02-11 12:15:00,79.28,79.43,79.25,79.4,244100.0,52.0692,52.1677,52.0495,52.148,244100.0
2015-02-11 12:20:00,79.4,79.56,79.39,79.53,368600.0,52.148,52.2531,52.1415,52.2334,368600.0
2015-02-11 12:25:00,79.53,79.55,79.44,79.45,113400.0,52.2334,52.2466,52.1743,52.1809,113400.0
2015-02-11 12:30:00,79.46,79.65,79.45,79.61,209700.0,52.1874,52.3122,52.1809,52.286,209700.0
2015-02-11 12:35:00,79.61,79.66,79.43,79.45,227900.0,52.286,52.3188,52.1677,52.1809,227900.0
2015-02-11 12:40:00,79.44,79.45,79.13,79.13,330100.0,52.1743,52.1809,51.9707,51.9707,330100.0
2015-02-11 12:45:00,79.13,79.29,79.13,79.26,197600.0,51.9707,52.0758,51.9707,52.0561,197600.0
2015-02-11 12:50:00,79.25,79.41,79.15,79.39,230000.0,52.0495,52.1546,51.9838,52.1415,230000.0
2015-02-11 12:55:00,79.39,79.45,79.2,79.43,203100.0,52.1415,52.1809,52.0167,52.1677,203100.0
2015-02-11 13:00:00,79.43,79.44,79.23,79.24,176200.0,52.1677,52.1743,52.0364,52.043,176200.0
2015-02-11 13:05:00,79.25,79.25,79.0,79.09,604900.0,52.0495,52.0495,51.8853,51.9444,604900.0
2015-02-11 13:10:00,79.08,79.23,78.97,78.99,333000.0,51.9379,52.0364,51.8656,51.8788,333000.0
2015-02-11 13:15:00,78.99,79.14,78.83,79.06,257500.0,51.8788,51.9773,51.7737,51.9247,257500.0
2015-02-11 13:20:00,79.07,79.13,78.85,79.1,351800.0,51.9313,51.9707,51.7868,51.951,351800.0
2015-02-11 13:25:00,79.11,79.23,79.1,79.15,181600.0,51.9576,52.0364,51.951,51.9838,181600.0
2015-02-11 13:30:00,79.16,79.21,79.0,79.06,326500.0,51.9904,52.0232,51.8853,51.9247,326500.0
2015-02-11 13:35:00,79.06,79.11,78.93,78.94,204100.0,51.9247,51.9576,51.8394,51.8459,204100.0
2015-02-11 13:40:00,78.94,79.09,78.92,78.97,196500.0,51.8459,51.9444,51.8328,51.8656,196500.0
2015-02-11 13:45:00,78.96,78.97,78.79,78.79,816800.0,51.8591,51.8656,51.7474,51.7474,816800.0
2015-02-11 13:50:00,78.79,78.85,78.71,78.77,218300.0,51.7474,51.7868,51.6949,51.7343,218300.0
2015-02-11 13:55:00,78.77,79.16,78.71,79.0,426800.0,51.7343,51.9904,51.6949,51.8853,426800.0
2015-02-11 14:00:00,78.98,79.06,78.82,78.97,119900.0,51.8722,51.9247,51.7671,51.8656,119900.0
2015-02-11 14:05:00,78.97,79.03,78.84,78.94,231100.0,51.8656,51.905,51.7802,51.8459,231100.0
2015-02-11 14:10:00,78.95,79.13,78.89,79.0,215400.0,51.8525,51.9707,51.8131,51.8853,215400.0
2015-02-11 14:15:00,78.99,79.07,78.9,79.0,190800.0,51.8788,51.9313,51.8196,51.8853,190800.0
2015-02-11 14:20:00,79.0,79.05,78.91,79.02,239500.0,51.8853,51.9182,51.8262,51.8985,239500.0
2015-02-11 14:25:00,79.02,79.04,78.87,78.96,186000.0,51.8985,51.9116,51.7999,51.8591,186000.0
2015-02-11 14:30:00,78.96,79.19,78.96,79.16,216800.0,51.8591,52.0101,51.8591,51.9904,216800.0
2015-02-11 14:35:00,79.16,79.17,79.02,79.07,123000.0,51.9904,51.997,51.8985,51.9313,123000.0
2015-02-11 14:40:00,79.08,79.23,79.06,79.2,164800.0,51.9379,52.0364,51.9247,52.0167,164800.0
2015-02-11 14:45:00,79.2,79.23,79.1,79.14,148800.0,52.0167,52.0364,51.951,51.9773,148800.0
2015-02-11 14:50:00,79.15,79.21,79.07,79.07,170400.0,51.9838,52.0232,51.9313,51.9313,170400.0
2015-02-11 14:55:00,79.08,79.13,78.99,79.05,186000.0,51.9379,51.9707,51.8788,51.9182,186000.0
2015-02-11 15:00:00,79.04,79.18,79.03,79.15,106900.0,51.9116,52.0035,51.905,51.9838,106900.0
2015-02-11 15:05:00,79.15,79.18,79.07,79.1,124000.0,51.9838,52.0035,51.9313,51.951,124000.0
2015-02-11 15:10:00,79.09,79.17,79.06,79.14,111900.0,51.9444,51.997,51.9247,51.9773,111900.0
2015-02-11 15:15:00,79.13,79.15,79.04,79.07,150200.0,51.9707,51.9838,51.9116,51.9313,150200.0
2015-02-11 15:20:00,79.06,79.2,79.01,79.19,168800.0,51.9247,52.0167,51.8919,52.0101,168800.0
2015-02-11 15:25:00,79.2,79.46,79.2,79.33,634800.0,52.0167,52.1874,52.0167,52.1021,634800.0
2015-02-11 15:30:00,79.34,79.41,79.18,79.22,308200.0,52.1086,52.1546,52.0035,52.0298,308200.0
2015-02-11 15:35:00,79.21,79.4,79.2,79.4,215700.0,52.0232,52.148,52.0167,52.148,215700.0
2015-02-11 15:40:00,79.41,79.44,79.33,79.36,203600.0,52.1546,52.1743,52.1021,52.1218,203600.0
2015-02-11 15:45:00,79.35,79.39,79.23,79.26,183900.0,52.1152,52.1415,52.0364,52.0561,183900.0
2015-02-11 15:50:00,79.26,79.28,79.19,79.25,299000.0,52.0561,52.0692,52.0101,52.0495,299000.0
2015-02-11 15:55:00,79.25,79.33,79.25,79.32,621600.0,52.0495,52.1021,52.0495,52.0955,621600.0
2015-02-12 09:30:00,80.38,80.43,80.09,80.3,874800.0,52.7917,52.8245,52.6012,52.7391,874800.0
2015-02-12 09:35:00,80.27,80.63,80.15,80.59,1220300.0,52.7194,52.9559,52.6406,52.9296,1220300.0
2015-02-12 09:40:00,80.61,80.66,80.21,80.22,1602200.0,52.9427,52.9756,52.68,52.6866,1602200.0
2015-02-12 09:45:00,80.22,80.6,80.16,80.59,791500.0,52.6866,52.9362,52.6472,52.9296,791500.0
2015-02-12 09:50:00,80.59,80.69,80.54,80.62,558000.0,52.9296,52.9953,52.8968,52.9493,558000.0
2015-02-12 09:55:00,80.63,80.69,80.47,80.48,292700.0,52.9559,52.9953,52.8508,52.8574,292700.0
2015-02-12 10:00:00,80.47,80.48,80.17,80.28,507200.0,52.8508,52.8574,52.6538,52.726,507200.0
2015-02-12 10:05:00,80.29,80.4,80.14,80.36,436900.0,52.7326,52.8048,52.6341,52.7785,436900.0
2015-02-12 10:10:00,80.35,80.5,80.3,80.34,510800.0,52.772,52.8705,52.7391,52.7654,510800.0
2015-02-12 10:15:00,80.34,80.35,80.17,80.17,203900.0,52.7654,52.772,52.6538,52.6538,203900.0
2015-02-12 10:20:00,80.16,80.31,80.11,80.31,265900.0,52.6472,52.7457,52.6143,52.7457,265900.0
2015-02-12 10:25:00,80.32,80.33,79.99,79.99,223300.0,52.7523,52.7588,52.5355,52.5355,223300.0
2015-02-12 10:30:00,79.99,80.04,79.88,80.03,562100.0,52.5355,52.5684,52.4633,52.5618,562100.0
2015-02-12 10:35:00,80.04,80.21,79.99,80.2,336100.0,52.5684,52.68,52.5355,52.6735,336100.0
2015-02-12 10:40:00,80.2,80.31,80.14,80.27,398500.0,52.6735,52.7457,52.6341,52.7194,398500.0
2015-02-12 10:45:00,80.27,80.28,80.04,80.06,289300.0,52.7194,52.726,52.5684,52.5815,289300.0
2015-02-12 10:50:00,80.07,80.16,80.02,80.07,213300.0,52.5881,52.6472,52.5552,52.5881,213300.0
2015-02-12 10:55:00,80.08,80.17,80.01,80.17,154300.0,52.5946,52.6538,52.5487,52.6538,154300.0
2015-02-12 11:00:00,80.17,80.25,80.11,80.2,244700.0,52.6538,52.7063,52.6143,52.6735,244700.0
2015-02-12 11:05:00,80.21,80.27,80.06,80.06,161300.0,52.68,52.7194,52.5815,52.5815,161300.0
2015-02-12 11:10:00,80.06,80.34,80.06,80.27,232900.0,52.5815,52.7654,52.5815,52.7194,232900.0
2015-02-12 11:15:00,80.27,80.4,80.24,80.39,176700.0,52.7194,52.8048,52.6997,52.7982,176700.0
2015-02-12 11:20:00,80.38,80.38,80.11,80.2,183600.0,52.7917,52.7917,52.6143,52.6735,183600.0
2015-02-12 11:25:00,80.19,80.27,80.02,80.06,248000.0,52.6669,52.7194,52.5552,52.5815,248000.0
2015-02-12 11:30:00,80.06,80.27,80.02,80.22,226400.0,52.5815,52.7194,52.5552,52.6866,226400.0
2015-02-12 11:35:00,80.21,80.3,80.18,80.23,173900.0,52.68,52.7391,52.6603,52.6932,173900.0
2015-02-12 11:40:00,80.22,80.34,80.19,80.32,249500.0,52.6866,52.7654,52.6669,52.7523,249500.0
2015-02-12 11:45:00,80.33,80.39,80.31,80.34,225800.0,52.7588,52.7982,52.7457,52.7654,225800.0
2015-02-12 11:50:00,80.34,80.35,80.17,80.25,151600.0,52.7654,52.772,52.6538,52.7063,151600.0
2015-02-12 11:55:00,80.26,80.34,80.25,80.27,260900.0,52.7129,52.7654,52.7063,52.7194,260900.0
2015-02-12 12:00:00,80.26,80.32,80.22,80.28,200200.0,52.7129,52.7523,52.6866,52.726,200200.0
2015-02-12 12:05:00,80.28,80.29,80.03,80.08,158600.0,52.726,52.7326,52.5618,52.5946,158600.0
2015-02-12 12:10:00,80.1,80.2,80.1,80.14,144200.0,52.6078,52.6735,52.6078,52.6341,144200.0
2015-02-12 12:15:00,80.15,80.25,80.07,80.1,212300.0,52.6406,52.7063,52.5881,52.6078,212300.0
2015-02-12 12:20:00,80.11,80.21,80.01,80.2,137800.0,52.6143,52.68,52.5487,52.6735,137800.0
2015-02-12 12:25:00,80.2,80.21,80.08,80.16,106900.0,52.6735,52.68,52.5946,52.6472,106900.0
2015-02-12 12:30:00,80.17,80.24,80.04,80.12,213600.0,52.6538,52.6997,52.5684,52.6209,213600.0
2015-02-12 12:35:00,80.12,80.18,80.05,80.1,173100.0,52.6209,52.6603,52.5749,52.6078,173100.0
2015-02-12 12:40:00,80.11,80.13,79.82,79.82,275800.0,52.6143,52.6275,52.4239,52.4239,275800.0
2015-02-12 12:45:00,79.83,80.05,79.8,80.04,235600.0,52.4305,52.5749,52.4107,52.5684,235600.0
2015-02-12 12:50:00,80.04,80.06,79.98,80.05,166000.0,52.5684,52.5815,52.529,52.5749,166000.0
2015-02-12 12:55:00,80.04,80.06,79.91,79.95,132200.0,52.5684,52.5815,52.483,52.5093,132200.0
2015-02-12 13:00:00,79.95,80.14,79.95,80.1,167700.0,52.5093,52.6341,52.5093,52.6078,167700.0
2015-02-12 13:05:00,80.08,80.15,79.97,80.07,168800.0,52.5946,52.6406,52.5224,52.5881,168800.0
2015-02-12 13:10:00,80.06,80.22,80.06,80.22,116200.0,52.5815,52.6866,52.5815,52.6866,116200.0
2015-02-12 13:15:00,80.22,80.33,80.13,80.14,222900.0,52.6866,52.7588,52.6275,52.6341,222900.0
2015-02-12 13:20:00,80.14,80.3,80.03,80.11,295700.0,52.6341,52.7391,52.5618,52.6143,295700.0
2015-02-12 13:25:00,80.12,80.23,80.09,80.19,154100.0,52.6209,52.6932,52.6012,52.6669,154100.0
2015-02-12 13:30:00,80.18,80.21,80.06,80.2,175900.0,52.6603,52.68,52.5815,52.6735,175900.0
2015-02-12 13:35:00,80.18,80.25,80.13,80.23,205200.0,52.6603,52.7063,52.6275,52.6932,205200.0
2015-02-12 13:40:00,80.23,80.29,80.18,80.29,359300.0,52.6932,52.7326,52.6603,52.7326,359300.0
2015-02-12 13:45:00,80.28,80.36,80.22,80.35,821100.0,52.726,52.7785,52.6866,52.772,821100.0
2015-02-12 13:50:00,80.35,80.36,80.2,80.27,356400.0,52.772,52.7785,52.6735,52.7194,356400.0
2015-02-12 13:55:00,80.27,80.41,80.26,80.41,294800.0,52.7194,52.8114,52.7129,52.8114,294800.0
2015-02-12 14:00:00,80.4,80.45,80.3,80.34,320400.0,52.8048,52.8377,52.7391,52.7654,320400.0
2015-02-12 14:05:00,80.33,80.6,80.29,80.59,454600.0,52.7588,52.9362,52.7326,52.9296,454600.0
2015-02-12 14:10:00,80.58,80.65,80.55,80.64,357200.0,52.923,52.969,52.9033,52.9624,357200.0
2015-02-12 14:15:00,80.64,80.65,80.39,80.4,471000.0,52.9624,52.969,52.7982,52.8048,471000.0
2015-02-12 14:20:00,80.41,80.5,80.36,80.41,147500.0,52.8114,52.8705,52.7785,52.8114,147500.0
2015-02-12 14:25:00,80.41,80.53,80.34,80.49,231200.0,52.8114,52.8902,52.7654,52.8639,231200.0
2015-02-12 14:30:00,80.5,80.57,80.43,80.43,91900.0,52.8705,52.9165,52.8245,52.8245,91900.0
2015-02-12 14:35:00,80.43,80.52,80.4,80.51,96300.0,52.8245,52.8836,52.8048,52.8771,96300.0
2015-02-12 14:40:00,80.5,80.6,80.48,80.57,110200.0,52.8705,52.9362,52.8574,52.9165,110200.0
2015-02-12 14:45:00,80.58,80.65,80.57,80.6,108200.0,52.923,52.969,52.9165,52.9362,108200.0
2015-02-12 14:50:00,80.59,80.66,80.52,80.65,179300.0,52.9296,52.9756,52.8836,52.969,179300.0
2015-02-12 14:55:00,80.65,80.71,80.63,80.66,306600.0,52.969,53.0084,52.9559,52.9756,306600.0
2015-02-12 15:00:00,80.66,80.67,80.49,80.53,532800.0,52.9756,52.9821,52.8639,52.8902,532800.0
2015-02-12 15:05:00,80.54,80.6,80.48,80.51,155200.0,52.8968,52.9362,52.8574,52.8771,155200.0
2015-02-12 15:10:00,80.5,80.56,80.4,80.51,376900.0,52.8705,52.9099,52.8048,52.8771,376900.0
2015-02-12 15:15:00,80.5,80.52,80.41,80.44,175000.0,52.8705,52.8836,52.8114,52.8311,175000.0
2015-02-12 15:20:00,80.44,80.48,80.38,80.46,210200.0,52.8311,52.8574,52.7917,52.8442,210200.0
2015-02-12 15:25:00,80.45,80.47,80.35,80.39,146700.0,52.8377,52.8508,52.772,52.7982,146700.0
2015-02-12 15:30:00,80.4,80.4,80.25,80.3,272000.0,52.8048,52.8048,52.7063,52.7391,272000.0
2015-02-12 15:35:00,80.3,80.34,80.24,80.28,187300.0,52.7391,52.7654,52.6997,52.726,187300.0
2015-02-12 15:40:00,80.29,80.35,80.2,80.21,228000.0,52.7326,52.772,52.6735,52.68,228000.0
2015-02-12 15:45:00,80.21,80.35,80.21,80.33,394200.0,52.68,52.772,52.68,52.7588,394200.0
2015-02-12 15:50:00,80.34,80.38,80.3,80.3,276700.0,52.7654,52.7917,52.7391,52.7391,276700.0
2015-02-12 15:55:00,80.3,80.4,80.26,80.34,701900.0,52.7391,52.8048,52.7129,52.7654,701900.0
2015-02-13 09:30:00,81.13,81.27,80.92,81.04,1191500.0,53.2843,53.3762,53.1463,53.2251,1191500.0
2015-02-13 09:35:00,81.03,81.35,81.03,81.26,475200.0,53.2186,53.4287,53.2186,53.3696,475200.0
2015-02-13 09:40:00,81.27,81.42,81.2,81.28,708600.0,53.3762,53.4747,53.3302,53.3828,708600.0
2015-02-13 09:45:00,81.28,81.7,81.27,81.66,1018000.0,53.3828,53.6586,53.3762,53.6324,1018000.0
2015-02-13 09:50:00,81.66,81.83,81.62,81.68,957400.0,53.6324,53.744,53.6061,53.6455,957400.0
2015-02-13 09:55:00,81.68,81.82,81.65,81.77,735900.0,53.6455,53.7374,53.6258,53.7046,735900.0
2015-02-13 10:00:00,81.76,81.77,81.45,81.57,519400.0,53.698,53.7046,53.4944,53.5732,519400.0
2015-02-13 10:05:00,81.56,81.73,81.52,81.59,410300.0,53.5667,53.6783,53.5404,53.5864,410300.0
2015-02-13 10:10:00,81.59,81.66,81.47,81.58,257900.0,53.5864,53.6324,53.5076,53.5798,257900.0
2015-02-13 10:15:00,81.58,81.62,81.47,81.5,303700.0,53.5798,53.6061,53.5076,53.5273,303700.0
2015-02-13 10:20:00,81.49,81.58,81.35,81.38,410700.0,53.5207,53.5798,53.4287,53.4485,410700.0
2015-02-13 10:25:00,81.38,81.52,81.32,81.39,413500.0,53.4485,53.5404,53.409,53.455,413500.0
2015-02-13 10:30:00,81.39,81.47,81.29,81.44,301700.0,53.455,53.5076,53.3893,53.4879,301700.0
2015-02-13 10:35:00,81.44,81.56,81.41,81.53,197200.0,53.4879,53.5667,53.4682,53.547,197200.0
2015-02-13 10:40:00,81.53,81.62,81.45,81.51,179600.0,53.547,53.6061,53.4944,53.5338,179600.0
2015-02-13 10:45:00,81.51,81.59,81.44,81.49,191800.0,53.5338,53.5864,53.4879,53.5207,191800.0
2015-02-13 10:50:00,81.49,81.54,81.39,81.43,219500.0,53.5207,53.5535,53.455,53.4813,219500.0
2015-02-13 10:55:00,81.43,81.6,81.43,81.59,250500.0,53.4813,53.5929,53.4813,53.5864,250500.0
2015-02-13 11:00:00,81.58,81.74,81.55,81.74,316500.0,53.5798,53.6849,53.5601,53.6849,316500.0
2015-02-13 11:05:00,81.75,81.75,81.6,81.65,333400.0,53.6915,53.6915,53.5929,53.6258,333400.0
2015-02-13 11:10:00,81.65,81.65,81.46,81.51,262200.0,53.6258,53.6258,53.501,53.5338,262200.0
2015-02-13 11:15:00,81.51,81.57,81.42,81.53,312700.0,53.5338,53.5732,53.4747,53.547,312700.0
2015-02-13 11:20:00,81.55,81.56,81.38,81.41,474000.0,53.5601,53.5667,53.4485,53.4682,474000.0
2015-02-13 11:25:00,81.42,81.57,81.38,81.54,317800.0,53.4747,53.5732,53.4485,53.5535,317800.0
2015-02-13 11:30:00,81.54,81.57,81.43,81.48,259100.0,53.5535,53.5732,53.4813,53.5141,259100.0
2015-02-13 11:35:00,81.49,81.55,81.41,81.53,164100.0,53.5207,53.5601,53.4682,53.547,164100.0
2015-02-13 11:40:00,81.53,81.6,81.42,81.58,218300.0,53.547,53.5929,53.4747,53.5798,218300.0
2015-02-13 11:45:00,81.58,81.58,81.44,81.48,188100.0,53.5798,53.5798,53.4879,53.5141,188100.0
2015-02-13 11:50:00,81.49,81.5,81.38,81.42,448000.0,53.5207,53.5273,53.4485,53.4747,448000.0
2015-02-13 11:55:00,81.43,81.55,81.39,81.53,253600.0,53.4813,53.5601,53.455,53.547,253600.0
2015-02-13 12:00:00,81.52,81.53,81.41,81.45,221800.0,53.5404,53.547,53.4682,53.4944,221800.0
2015-02-13 12:05:00,81.44,81.49,81.38,81.47,393800.0,53.4879,53.5207,53.4485,53.5076,393800.0
2015-02-13 12:10:00,81.48,81.48,81.38,81.43,308300.0,53.5141,53.5141,53.4485,53.4813,308300.0
2015-02-13 12:15:00,81.43,81.5,81.38,81.5,193600.0,53.4813,53.5273,53.4485,53.5273,193600.0
2015-02-13 12:20:00,81.51,81.61,81.44,81.59,233800.0,53.5338,53.5995,53.4879,53.5864,233800.0
2015-02-13 12:25:00,81.6,81.64,81.51,81.55,143100.0,53.5929,53.6192,53.5338,53.5601,143100.0
2015-02-13 12:30:00,81.56,81.63,81.49,81.62,157700.0,53.5667,53.6126,53.5207,53.6061,157700.0
2015-02-13 12:35:00,81.62,81.64,81.55,81.56,194300.0,53.6061,53.6192,53.5601,53.5667,194300.0
2015-02-13 12:40:00,81.56,81.74,81.55,81.67,169800.0,53.5667,53.6849,53.5601,53.6389,169800.0
2015-02-13 12:45:00,81.66,81.71,81.53,81.57,387400.0,53.6324,53.6652,53.547,53.5732,387400.0
2015-02-13 12:50:00,81.57,81.67,81.56,81.67,211000.0,53.5732,53.6389,53.5667,53.6389,211000.0
2015-02-13 12:55:00,81.66,81.71,81.62,81.68,212700.0,53.6324,53.6652,53.6061,53.6455,212700.0
2015-02-13 13:00:00,81.68,81.74,81.59,81.64,389500.0,53.6455,53.6849,53.5864,53.6192,389500.0
2015-02-13 13:05:00,81.65,81.77,81.65,81.71,192400.0,53.6258,53.7046,53.6258,53.6652,192400.0
2015-02-13 13:10:00,81.71,81.78,81.66,81.75,203800.0,53.6652,53.7112,53.6324,53.6915,203800.0
2015-02-13 13:15:00,81.76,81.79,81.67,81.74,183900.0,53.698,53.7177,53.6389,53.6849,183900.0
2015-02-13 13:20:00,81.74,81.77,81.63,81.66,325100.0,53.6849,53.7046,53.6126,53.6324,325100.0
2015-02-13 13:25:00,81.67,81.7,81.47,81.5,188700.0,53.6389,53.6586,53.5076,53.5273,188700.0
2015-02-13 13:30:00,81.51,81.51,81.35,81.46,224600.0,53.5338,53.5338,53.4287,53.501,224600.0
2015-02-13 13:35:00,81.46,81.47,81.29,81.31,556000.0,53.501,53.5076,53.3893,53.4025,556000.0
2015-02-13 13:40:00,81.31,81.39,81.28,81.31,360900.0,53.4025,53.455,53.3828,53.4025,360900.0
2015-02-13 13:45:00,81.3,81.38,81.27,81.32,889200.0,53.3959,53.4485,53.3762,53.409,889200.0
2015-02-13 13:50:00,81.32,81.46,81.29,81.41,166300.0,53.409,53.501,53.3893,53.4682,166300.0
2015-02-13 13:55:00,81.41,81.41,81.31,81.34,186000.0,53.4682,53.4682,53.4025,53.4222,186000.0
2015-02-13 14:00:00,81.34,81.5,81.32,81.44,238500.0,53.4222,53.5273,53.409,53.4879,238500.0
2015-02-13 14:05:00,81.45,81.59,81.44,81.59,185900.0,53.4944,53.5864,53.4879,53.5864,185900.0
2015-02-13 14:10:00,81.59,81.65,81.45,81.55,249600.0,53.5864,53.6258,53.4944,53.5601,249600.0
2015-02-13 14:15:00,81.55,81.66,81.54,81.61,363000.0,53.5601,53.6324,53.5535,53.5995,363000.0
2015-02-13 14:20:00,81.62,81.65,81.55,81.6,166400.0,53.6061,53.6258,53.5601,53.5929,166400.0
2015-02-13 14:25:00,81.59,81.76,81.58,81.69,414100.0,53.5864,53.698,53.5798,53.6521,414100.0
2015-02-13 14:30:00,81.69,81.76,81.66,81.73,321900.0,53.6521,53.698,53.6324,53.6783,321900.0
2015-02-13 14:35:00,81.72,81.77,81.69,81.71,164000.0,53.6718,53.7046,53.6521,53.6652,164000.0
2015-02-13 14:40:00,81.71,81.74,81.59,81.61,265800.0,53.6652,53.6849,53.5864,53.5995,265800.0
2015-02-13 14:45:00,81.61,81.7,81.59,81.69,184100.0,53.5995,53.6586,53.5864,53.6521,184100.0
2015-02-13 14:50:00,81.69,81.69,81.55,81.64,143200.0,53.6521,53.6521,53.5601,53.6192,143200.0
2015-02-13 14:55:00,81.64,81.73,81.64,81.7,172200.0,53.6192,53.6783,53.6192,53.6586,172200.0
2015-02-13 15:00:00,81.7,81.75,81.65,81.74,196700.0,53.6586,53.6915,53.6258,53.6849,196700.0
2015-02-13 15:05:00,81.74,81.82,81.71,81.78,359900.0,53.6849,53.7374,53.6652,53.7112,359900.0
2015-02-13 15:10:00,81.78,81.87,81.78,81.86,363800.0,53.7112,53.7703,53.7112,53.7637,363800.0
2015-02-13 15:15:00,81.86,81.89,81.79,81.81,416200.0,53.7637,53.7834,53.7177,53.7309,416200.0
2015-02-13 15:20:00,81.81,81.81,81.71,81.78,235600.0,53.7309,53.7309,53.6652,53.7112,235600.0
2015-02-13 15:25:00,81.77,81.88,81.77,81.88,246000.0,53.7046,53.7768,53.7046,53.7768,246000.0
2015-02-13 15:30:00,81.88,81.9,81.79,81.81,429000.0,53.7768,53.79,53.7177,53.7309,429000.0
2015-02-13 15:35:00,81.81,81.91,81.81,81.89,271700.0,53.7309,53.7965,53.7309,53.7834,271700.0
2015-02-13 15:40:00,81.89,82.0,81.88,81.94,469600.0,53.7834,53.8557,53.7768,53.8162,469600.0
2015-02-13 15:45:00,81.94,82.0,81.93,81.99,381500.0,53.8162,53.8557,53.8097,53.8491,381500.0
2015-02-13 15:50:00,81.98,82.03,81.97,82.02,573900.0,53.8425,53.8754,53.836,53.8688,573900.0
2015-02-13 15:55:00,82.02,82.13,82.0,82.06,948600.0,53.8688,53.941,53.8557,53.8951,948600.0
2015-02-17 09:30:00,81.76,81.94,81.56,81.71,641800.0,53.698,53.8162,53.5667,53.6652,641800.0
2015-02-17 09:35:00,81.7,81.7,81.42,81.42,422400.0,53.6586,53.6586,53.4747,53.4747,422400.0
2015-02-17 09:40:00,81.41,81.43,81.22,81.27,648100.0,53.4682,53.4813,53.3434,53.3762,648100.0
2015-02-17 09:45:00,81.27,81.43,81.23,81.32,511000.0,53.3762,53.4813,53.3499,53.409,511000.0
2015-02-17 09:50:00,81.33,81.37,81.17,81.31,356900.0,53.4156,53.4419,53.3105,53.4025,356900.0
2015-02-17 09:55:00,81.31,81.52,81.2,81.52,273400.0,53.4025,53.5404,53.3302,53.5404,273400.0
2015-02-17 10:00:00,81.53,81.53,81.26,81.41,371200.0,53.547,53.547,53.3696,53.4682,371200.0
2015-02-17 10:05:00,81.42,81.66,81.4,81.64,407900.0,53.4747,53.6324,53.4616,53.6192,407900.0
2015-02-17 10:10:00,81.64,81.69,81.56,81.67,617900.0,53.6192,53.6521,53.5667,53.6389,617900.0
2015-02-17 10:15:00,81.66,81.68,81.41,81.46,339400.0,53.6324,53.6455,53.4682,53.501,339400.0
2015-02-17 10:20:00,81.45,81.57,81.38,81.48,338200.0,53.4944,53.5732,53.4485,53.5141,338200.0
2015-02-17 10:25:00,81.48,81.48,81.34,81.47,189700.0,53.5141,53.5141,53.4222,53.5076,189700.0
2015-02-17 10:30:00,81.46,81.64,81.4,81.63,217800.0,53.501,53.6192,53.4616,53.6126,217800.0
2015-02-17 10:35:00,81.63,81.78,81.56,81.6,253300.0,53.6126,53.7112,53.5667,53.5929,253300.0
2015-02-17 10:40:00,81.59,81.61,81.5,81.59,210100.0,53.5864,53.5995,53.5273,53.5864,210100.0
2015-02-17 10:45:00,81.58,81.76,81.5,81.75,196400.0,53.5798,53.698,53.5273,53.6915,196400.0
2015-02-17 10:50:00,81.74,81.84,81.71,81.77,244500.0,53.6849,53.7506,53.6652,53.7046,244500.0
2015-02-17 10:55:00,81.78,81.86,81.72,81.83,189800.0,53.7112,53.7637,53.6718,53.744,189800.0
2015-02-17 11:00:00,81.84,81.84,81.57,81.58,143500.0,53.7506,53.7506,53.5732,53.5798,143500.0
2015-02-17 11:05:00,81.57,81.68,81.55,81.63,139700.0,53.5732,53.6455,53.5601,53.6126,139700.0
2015-02-17 11:10:00,81.63,81.68,81.58,81.67,185900.0,53.6126,53.6455,53.5798,53.6389,185900.0
2015-02-17 11:15:00,81.67,81.84,81.65,81.79,209000.0,53.6389,53.7506,53.6258,53.7177,209000.0
2015-02-17 11:20:00,81.8,81.87,81.74,81.78,184100.0,53.7243,53.7703,53.6849,53.7112,184100.0
2015-02-17 11:25:00,81.78,81.81,81.7,81.78,174400.0,53.7112,53.7309,53.6586,53.7112,174400.0
2015-02-17 11:30:00,81.78,81.85,81.71,81.75,220300.0,53.7112,53.7571,53.6652,53.6915,220300.0
2015-02-17 11:35:00,81.75,81.88,81.74,81.87,205000.0,53.6915,53.7768,53.6849,53.7703,205000.0
2015-02-17 11:40:00,81.87,81.99,81.83,81.97,346300.0,53.7703,53.8491,53.744,53.836,346300.0
2015-02-17 11:45:00,81.96,82.01,81.86,81.87,477400.0,53.8294,53.8622,53.7637,53.7703,477400.0
2015-02-17 11:50:00,81.87,81.91,81.79,81.81,327100.0,53.7703,53.7965,53.7177,53.7309,327100.0
2015-02-17 11:55:00,81.81,81.87,81.72,81.86,265800.0,53.7309,53.7703,53.6718,53.7637,265800.0
2015-02-17 12:00:00,81.86,81.87,81.8,81.87,673400.0,53.7637,53.7703,53.7243,53.7703,673400.0
2015-02-17 12:05:00,81.87,81.88,81.73,81.75,206100.0,53.7703,53.7768,53.6783,53.6915,206100.0
2015-02-17 12:10:00,81.75,81.83,81.74,81.8,154300.0,53.6915,53.744,53.6849,53.7243,154300.0
2015-02-17 12:15:00,81.79,81.83,81.68,81.74,732500.0,53.7177,53.744,53.6455,53.6849,732500.0
2015-02-17 12:20:00,81.73,81.77,81.64,81.66,374400.0,53.6783,53.7046,53.6192,53.6324,374400.0
2015-02-17 12:25:00,81.66,81.75,81.63,81.63,137900.0,53.6324,53.6915,53.6126,53.6126,137900.0
2015-02-17 12:30:00,81.62,81.85,81.61,81.81,214700.0,53.6061,53.7571,53.5995,53.7309,214700.0
2015-02-17 12:35:00,81.81,81.85,81.78,81.84,177700.0,53.7309,53.7571,53.7112,53.7506,177700.0
2015-02-17 12:40:00,81.85,81.86,81.76,81.78,126900.0,53.7571,53.7637,53.698,53.7112,126900.0
2015-02-17 12:45:00,81.79,81.79,81.71,81.73,120000.0,53.7177,53.7177,53.6652,53.6783,120000.0
2015-02-17 12:50:00,81.73,81.81,81.7,81.8,94500.0,53.6783,53.7309,53.6586,53.7243,94500.0
2015-02-17 12:55:00,81.8,81.81,81.73,81.77,64500.0,53.7243,53.7309,53.6783,53.7046,64500.0
2015-02-17 13:00:00,81.78,81.89,81.72,81.86,112300.0,53.7112,53.7834,53.6718,53.7637,112300.0
2015-02-17 13:05:00,81.87,81.9,81.82,81.87,128700.0,53.7703,53.79,53.7374,53.7703,128700.0
2015-02-17 13:10:00,81.88,81.99,81.85,81.97,130400.0,53.7768,53.8491,53.7571,53.836,130400.0
2015-02-17 13:15:00,81.98,82.05,81.91,82.02,181600.0,53.8425,53.8885,53.7965,53.8688,181600.0
2015-02-17 13:20:00,82.02,82.07,81.95,82.0,114900.0,53.8688,53.9016,53.8228,53.8557,114900.0
2015-02-17 13:25:00,82.0,82.1,81.97,82.08,151700.0,53.8557,53.9213,53.836,53.9082,151700.0
2015-02-17 13:30:00,82.07,82.12,82.05,82.05,89400.0,53.9016,53.9345,53.8885,53.8885,89400.0
2015-02-17 13:35:00,82.06,82.1,81.97,81.99,99300.0,53.8951,53.9213,53.836,53.8491,99300.0
2015-02-17 13:40:00,82.0,82.04,81.94,81.99,143100.0,53.8557,53.8819,53.8162,53.8491,143100.0
2015-02-17 13:45:00,81.99,82.05,81.93,82.05,116800.0,53.8491,53.8885,53.8097,53.8885,116800.0
2015-02-17 13:50:00,82.05,82.1,81.97,82.07,118800.0,53.8885,53.9213,53.836,53.9016,118800.0
2015-02-17 13:55:00,82.06,82.28,82.06,82.23,208700.0,53.8951,54.0396,53.8951,54.0067,208700.0
2015-02-17 14:00:00,82.23,82.26,82.06,82.15,264800.0,54.0067,54.0264,53.8951,53.9542,264800.0
2015-02-17 14:05:00,82.15,82.23,82.08,82.16,209100.0,53.9542,54.0067,53.9082,53.9607,209100.0
2015-02-17 14:10:00,82.15,82.28,82.13,82.26,219800.0,53.9542,54.0396,53.941,54.0264,219800.0
2015-02-17 14:15:00,82.27,82.39,82.24,82.38,259200.0,54.033,54.1118,54.0133,54.1052,259200.0
2015-02-17 14:20:00,82.38,82.43,82.32,82.4,271900.0,54.1052,54.1381,54.0658,54.1184,271900.0
2015-02-17 14:25:00,82.4,82.42,82.27,82.28,382200.0,54.1184,54.1315,54.033,54.0396,382200.0
2015-02-17 14:30:00,82.27,82.32,82.24,82.32,102400.0,54.033,54.0658,54.0133,54.0658,102400.0
2015-02-17 14:35:00,82.32,82.42,82.31,82.4,213100.0,54.0658,54.1315,54.0593,54.1184,213100.0
2015-02-17 14:40:00,82.41,82.42,82.34,82.37,88800.0,54.1249,54.1315,54.079,54.0987,88800.0
2015-02-17 14:45:00,82.36,82.41,82.32,82.35,88200.0,54.0921,54.1249,54.0658,54.0855,88200.0
2015-02-17 14:50:00,82.35,82.39,82.29,82.31,105900.0,54.0855,54.1118,54.0461,54.0593,105900.0
2015-02-17 14:55:00,82.31,82.35,82.21,82.22,133100.0,54.0593,54.0855,53.9936,54.0001,133100.0
2015-02-17 15:00:00,82.22,82.25,82.17,82.21,150900.0,54.0001,54.0198,53.9673,53.9936,150900.0
2015-02-17 15:05:00,82.21,82.33,82.2,82.32,122800.0,53.9936,54.0724,53.987,54.0658,122800.0
2015-02-17 15:10:00,82.32,82.33,82.28,82.31,187100.0,54.0658,54.0724,54.0396,54.0593,187100.0
2015-02-17 15:15:00,82.3,82.32,82.24,82.29,108000.0,54.0527,54.0658,54.0133,54.0461,108000.0
2015-02-17 15:20:00,82.3,82.34,82.25,82.31,150700.0,54.0527,54.079,54.0198,54.0593,150700.0
2015-02-17 15:25:00,82.32,82.36,82.29,82.35,117600.0,54.0658,54.0921,54.0461,54.0855,117600.0
2015-02-17 15:30:00,82.35,82.38,82.29,82.31,251900.0,54.0855,54.1052,54.0461,54.0593,251900.0
2015-02-17 15:35:00,82.3,82.33,82.26,82.27,184500.0,54.0527,54.0724,54.0264,54.033,184500.0
2015-02-17 15:40:00,82.27,82.3,82.22,82.28,229200.0,54.033,54.0527,54.0001,54.0396,229200.0
2015-02-17 15:45:00,82.28,82.31,82.21,82.26,234900.0,54.0396,54.0593,53.9936,54.0264,234900.0
2015-02-17 15:50:00,82.26,82.27,82.19,82.2,298700.0,54.0264,54.033,53.9804,53.987,298700.0
2015-02-17 15:55:00,82.2,82.29,82.2,82.27,650300.0,53.987,54.0461,53.987,54.033,650300.0
2015-02-18 09:30:00,81.56,81.64,81.09,81.19,783600.0,53.5667,53.6192,53.258,53.3237,783600.0
2015-02-18 09:35:00,81.17,81.53,81.16,81.53,407000.0,53.3105,53.547,53.304,53.547,407000.0
2015-02-18 09:40:00,81.53,81.76,81.52,81.68,342400.0,53.547,53.698,53.5404,53.6455,342400.0
2015-02-18 09:45:00,81.67,81.95,81.66,81.81,260400.0,53.6389,53.8228,53.6324,53.7309,260400.0
2015-02-18 09:50:00,81.8,81.81,81.58,81.63,298100.0,53.7243,53.7309,53.5798,53.6126,298100.0
2015-02-18 09:55:00,81.6,81.61,81.47,81.57,314500.0,53.5929,53.5995,53.5076,53.5732,314500.0
2015-02-18 10:00:00,81.57,81.76,81.54,81.7,427600.0,53.5732,53.698,53.5535,53.6586,427600.0
2015-02-18 10:05:00,81.69,81.77,81.57,81.68,349800.0,53.6521,53.7046,53.5732,53.6455,349800.0
2015-02-18 10:10:00,81.69,81.71,81.52,81.53,269400.0,53.6521,53.6652,53.5404,53.547,269400.0
2015-02-18 10:15:00,81.52,81.78,81.52,81.74,299400.0,53.5404,53.7112,53.5404,53.6849,299400.0
2015-02-18 10:20:00,81.74,81.84,81.54,81.65,443800.0,53.6849,53.7506,53.5535,53.6258,443800.0
2015-02-18 10:25:00,81.65,81.74,81.58,81.65,250400.0,53.6258,53.6849,53.5798,53.6258,250400.0
2015-02-18 10:30:00,81.66,81.73,81.58,81.7,308000.0,53.6324,53.6783,53.5798,53.6586,308000.0
2015-02-18 10:35:00,81.7,81.75,81.6,81.63,175100.0,53.6586,53.6915,53.5929,53.6126,175100.0
2015-02-18 10:40:00,81.63,81.81,81.62,81.8,201900.0,53.6126,53.7309,53.6061,53.7243,201900.0
2015-02-18 10:45:00,81.8,81.8,81.74,81.77,179900.0,53.7243,53.7243,53.6849,53.7046,179900.0
2015-02-18 10:50:00,81.76,81.85,81.73,81.83,129200.0,53.698,53.7571,53.6783,53.744,129200.0
2015-02-18 10:55:00,81.83,81.91,81.8,81.84,172500.0,53.744,53.7965,53.7243,53.7506,172500.0
2015-02-18 11:00:00,81.83,81.93,81.76,81.78,274000.0,53.744,53.8097,53.698,53.7112,274000.0
2015-02-18 11:05:00,81.78,81.84,81.66,81.67,319700.0,53.7112,53.7506,53.6324,53.6389,319700.0
2015-02-18 11:10:00,81.67,81.74,81.63,81.74,305300.0,53.6389,53.6849,53.6126,53.6849,305300.0
2015-02-18 11:15:00,81.73,81.74,81.57,81.59,155600.0,53.6783,53.6849,53.5732,53.5864,155600.0
2015-02-18 11:20:00,81.58,81.72,81.58,81.67,123500.0,53.5798,53.6718,53.5798,53.6389,123500.0
2015-02-18 11:25:00,81.68,81.79,81.68,81.74,157000.0,53.6455,53.7177,53.6455,53.6849,157000.0
2015-02-18 11:30:00,81.74,81.83,81.7,81.71,109700.0,53.6849,53.744,53.6586,53.6652,109700.0
2015-02-18 11:35:00,81.72,81.79,81.66,81.71,99000.0,53.6718,53.7177,53.6324,53.6652,99000.0
2015-02-18 11:40:00,81.71,81.71,81.59,81.61,126000.0,53.6652,53.6652,53.5864,53.5995,126000.0
2015-02-18 11:45:00,81.62,81.64,81.42,81.44,233400.0,53.6061,53.6192,53.4747,53.4879,233400.0
2015-02-18 11:50:00,81.43,81.47,81.39,81.42,262700.0,53.4813,53.5076,53.455,53.4747,262700.0
2015-02-18 11:55:00,81.43,81.54,81.43,81.52,184100.0,53.4813,53.5535,53.4813,53.5404,184100.0
2015-02-18 12:00:00,81.53,81.55,81.47,81.54,141200.0,53.547,53.5601,53.5076,53.5535,141200.0
2015-02-18 12:05:00,81.55,81.63,81.52,81.6,122700.0,53.5601,53.6126,53.5404,53.5929,122700.0
2015-02-18 12:10:00,81.59,81.64,81.53,81.62,184900.0,53.5864,53.6192,53.547,53.6061,184900.0
2015-02-18 12:15:00,81.62,81.66,81.54,81.56,118700.0,53.6061,53.6324,53.5535,53.5667,118700.0
2015-02-18 12:20:00,81.56,81.72,81.55,81.7,327900.0,53.5667,53.6718,53.5601,53.6586,327900.0
2015-02-18 12:25:00,81.71,81.72,81.59,81.65,95600.0,53.6652,53.6718,53.5864,53.6258,95600.0
2015-02-18 12:30:00,81.64,81.75,81.63,81.69,191300.0,53.6192,53.6915,53.6126,53.6521,191300.0
2015-02-18 12:35:00,81.69,81.71,81.55,81.63,152800.0,53.6521,53.6652,53.5601,53.6126,152800.0
2015-02-18 12:40:00,81.63,81.65,81.46,81.49,127400.0,53.6126,53.6258,53.501,53.5207,127400.0
2015-02-18 12:45:00,81.48,81.55,81.43,81.51,171900.0,53.5141,53.5601,53.4813,53.5338,171900.0
2015-02-18 12:50:00,81.51,81.55,81.43,81.44,152200.0,53.5338,53.5601,53.4813,53.4879,152200.0
2015-02-18 12:55:00,81.44,81.48,81.38,81.39,127100.0,53.4879,53.5141,53.4485,53.455,127100.0
2015-02-18 13:00:00,81.38,81.54,81.35,81.42,152800.0,53.4485,53.5535,53.4287,53.4747,152800.0
2015-02-18 13:05:00,81.42,81.48,81.33,81.33,183900.0,53.4747,53.5141,53.4156,53.4156,183900.0
2015-02-18 13:10:00,81.34,81.38,81.29,81.3,149900.0,53.4222,53.4485,53.3893,53.3959,149900.0
2015-02-18 13:15:00,81.29,81.42,81.27,81.37,163200.0,53.3893,53.4747,53.3762,53.4419,163200.0
2015-02-18 13:20:00,81.37,81.39,81.31,81.36,136900.0,53.4419,53.455,53.4025,53.4353,136900.0
2015-02-18 13:25:00,81.36,81.39,81.27,81.33,236000.0,53.4353,53.455,53.3762,53.4156,236000.0
2015-02-18 13:30:00,81.33,81.41,81.33,81.36,151000.0,53.4156,53.4682,53.4156,53.4353,151000.0
2015-02-18 13:35:00,81.36,81.38,81.29,81.38,135100.0,53.4353,53.4485,53.3893,53.4485,135100.0
2015-02-18 13:40:00,81.38,81.47,81.36,81.43,152000.0,53.4485,53.5076,53.4353,53.4813,152000.0
2015-02-18 13:45:00,81.43,81.5,81.4,81.45,240300.0,53.4813,53.5273,53.4616,53.4944,240300.0
2015-02-18 13:50:00,81.46,81.49,81.4,81.49,81600.0,53.501,53.5207,53.4616,53.5207,81600.0
2015-02-18 13:55:00,81.5,81.53,81.47,81.5,98700.0,53.5273,53.547,53.5076,53.5273,98700.0
2015-02-18 14:00:00,81.5,81.85,81.46,81.5,475700.0,53.5273,53.7571,53.501,53.5273,475700.0
2015-02-18 14:05:00,81.49,81.71,81.47,81.55,302900.0,53.5207,53.6652,53.5076,53.5601,302900.0
2015-02-18 14:10:00,81.56,81.61,81.46,81.5,396500.0,53.5667,53.5995,53.501,53.5273,396500.0
2015-02-18 14:15:00,81.5,81.63,81.49,81.5,226400.0,53.5273,53.6126,53.5207,53.5273,226400.0
2015-02-18 14:20:00,81.51,81.6,81.51,81.57,199400.0,53.5338,53.5929,53.5338,53.5732,199400.0
2015-02-18 14:25:00,81.57,81.6,81.3,81.31,275100.0,53.5732,53.5929,53.3959,53.4025,275100.0
2015-02-18 14:30:00,81.31,81.37,81.3,81.35,95900.0,53.4025,53.4419,53.3959,53.4287,95900.0
2015-02-18 14:35:00,81.35,81.38,81.29,81.31,137600.0,53.4287,53.4485,53.3893,53.4025,137600.0
2015-02-18 14:40:00,81.31,81.35,81.23,81.26,292900.0,53.4025,53.4287,53.3499,53.3696,292900.0
2015-02-18 14:45:00,81.26,81.27,81.15,81.19,398200.0,53.3696,53.3762,53.2974,53.3237,398200.0
2015-02-18 14:50:00,81.18,81.29,81.17,81.25,138500.0,53.3171,53.3893,53.3105,53.3631,138500.0
2015-02-18 14:55:00,81.26,81.27,81.21,81.27,102500.0,53.3696,53.3762,53.3368,53.3762,102500.0
2015-02-18 15:00:00,81.25,81.35,81.25,81.27,124700.0,53.3631,53.4287,53.3631,53.3762,124700.0
2015-02-18 15:05:00,81.26,81.39,81.25,81.34,126600.0,53.3696,53.455,53.3631,53.4222,126600.0
2015-02-18 15:10:00,81.34,81.36,81.28,81.29,124400.0,53.4222,53.4353,53.3828,53.3893,124400.0
2015-02-18 15:15:00,81.29,81.38,81.24,81.36,209700.0,53.3893,53.4485,53.3565,53.4353,209700.0
2015-02-18 15:20:00,81.36,81.36,81.29,81.33,100200.0,53.4353,53.4353,53.3893,53.4156,100200.0
2015-02-18 15:25:00,81.34,81.39,81.26,81.27,87300.0,53.4222,53.455,53.3696,53.3762,87300.0
2015-02-18 15:30:00,81.26,81.32,81.17,81.32,292100.0,53.3696,53.409,53.3105,53.409,292100.0
2015-02-18 15:35:00,81.32,81.32,81.21,81.27,313200.0,53.409,53.409,53.3368,53.3762,313200.0
2015-02-18 15:40:00,81.28,81.34,81.21,81.26,292700.0,53.3828,53.4222,53.3368,53.3696,292700.0
2015-02-18 15:45:00,81.26,81.28,81.17,81.19,319000.0,53.3696,53.3828,53.3105,53.3237,319000.0
2015-02-18 15:50:00,81.19,81.25,81.18,81.25,203100.0,53.3237,53.3631,53.3171,53.3631,203100.0
2015-02-18 15:55:00,81.25,81.34,81.24,81.32,591900.0,53.3631,53.4222,53.3565,53.409,591900.0
2015-02-19 09:30:00,79.62,79.63,79.28,79.43,1611800.0,52.2925,52.2991,52.0692,52.1677,1611800.0
2015-02-19 09:35:00,79.42,79.58,79.26,79.57,648300.0,52.1612,52.2663,52.0561,52.2597,648300.0
2015-02-19 09:40:00,79.58,79.77,79.48,79.75,858500.0,52.2663,52.391,52.2006,52.3779,858500.0
2015-02-19 09:45:00,79.75,79.79,79.66,79.66,709000.0,52.3779,52.4042,52.3188,52.3188,709000.0
2015-02-19 09:50:00,79.66,79.89,79.66,79.86,463300.0,52.3188,52.4699,52.3188,52.4502,463300.0
2015-02-19 09:55:00,79.86,79.87,79.74,79.87,200100.0,52.4502,52.4567,52.3713,52.4567,200100.0
2015-02-19 10:00:00,79.85,79.97,79.82,79.93,519400.0,52.4436,52.5224,52.4239,52.4961,519400.0
2015-02-19 10:05:00,79.94,80.18,79.88,80.16,405200.0,52.5027,52.6603,52.4633,52.6472,405200.0
2015-02-19 10:10:00,80.17,80.42,80.16,80.39,576700.0,52.6538,52.8179,52.6472,52.7982,576700.0
2015-02-19 10:15:00,80.39,80.42,80.23,80.36,360600.0,52.7982,52.8179,52.6932,52.7785,360600.0
2015-02-19 10:20:00,80.36,80.54,80.32,80.38,321500.0,52.7785,52.8968,52.7523,52.7917,321500.0
2015-02-19 10:25:00,80.39,80.44,80.35,80.35,206100.0,52.7982,52.8311,52.772,52.772,206100.0
2015-02-19 10:30:00,80.34,80.36,80.14,80.15,303500.0,52.7654,52.7785,52.6341,52.6406,303500.0
2015-02-19 10:35:00,80.15,80.44,80.11,80.44,255100.0,52.6406,52.8311,52.6143,52.8311,255100.0
2015-02-19 10:40:00,80.44,80.57,80.36,80.54,311400.0,52.8311,52.9165,52.7785,52.8968,311400.0
2015-02-19 10:45:00,80.55,80.57,80.26,80.36,193200.0,52.9033,52.9165,52.7129,52.7785,193200.0
2015-02-19 10:50:00,80.35,80.48,80.32,80.48,101800.0,52.772,52.8574,52.7523,52.8574,101800.0
2015-02-19 10:55:00,80.48,80.49,80.33,80.37,210600.0,52.8574,52.8639,52.7588,52.7851,210600.0
2015-02-19 11:00:00,80.38,80.87,80.37,80.63,1327000.0,52.7917,53.1135,52.7851,52.9559,1327000.0
2015-02-19 11:05:00,80.63,80.67,80.46,80.56,417900.0,52.9559,52.9821,52.8442,52.9099,417900.0
2015-02-19 11:10:00,80.57,80.69,80.47,80.61,276400.0,52.9165,52.9953,52.8508,52.9427,276400.0
2015-02-19 11:15:00,80.61,80.67,80.45,80.65,256400.0,52.9427,52.9821,52.8377,52.969,256400.0
2015-02-19 11:20:00,80.64,80.78,80.61,80.78,208900.0,52.9624,53.0544,52.9427,53.0544,208900.0
2015-02-19 11:25:00,80.78,80.82,80.68,80.8,190400.0,53.0544,53.0807,52.9887,53.0675,190400.0
2015-02-19 11:30:00,80.79,81.18,80.75,81.18,373000.0,53.061,53.3171,53.0347,53.3171,373000.0
2015-02-19 11:35:00,81.18,81.18,81.02,81.04,325900.0,53.3171,53.3171,53.212,53.2251,325900.0
2015-02-19 11:40:00,81.04,81.26,81.03,81.22,267400.0,53.2251,53.3696,53.2186,53.3434,267400.0
2015-02-19 11:45:00,81.23,81.39,81.23,81.27,368900.0,53.3499,53.455,53.3499,53.3762,368900.0
2015-02-19 11:50:00,81.28,81.35,81.05,81.11,303000.0,53.3828,53.4287,53.2317,53.2711,303000.0
2015-02-19 11:55:00,81.11,81.13,81.03,81.06,270900.0,53.2711,53.2843,53.2186,53.2383,270900.0
2015-02-19 12:00:00,81.06,81.13,80.96,81.01,246900.0,53.2383,53.2843,53.1726,53.2054,246900.0
2015-02-19 12:05:00,81.0,81.12,80.94,81.09,148100.0,53.1989,53.2777,53.1595,53.258,148100.0
2015-02-19 12:10:00,81.09,81.14,81.03,81.13,219900.0,53.258,53.2908,53.2186,53.2843,219900.0
2015-02-19 12:15:00,81.13,81.14,80.98,81.01,158900.0,53.2843,53.2908,53.1857,53.2054,158900.0
2015-02-19 12:20:00,81.0,81.08,80.91,80.92,154500.0,53.1989,53.2514,53.1398,53.1463,154500.0
2015-02-19 12:25:00,80.92,80.98,80.85,80.9,158100.0,53.1463,53.1857,53.1004,53.1332,158100.0
2015-02-19 12:30:00,80.89,80.93,80.77,80.77,137100.0,53.1266,53.1529,53.0478,53.0478,137100.0
2015-02-19 12:35:00,80.77,80.9,80.68,80.88,388900.0,53.0478,53.1332,52.9887,53.1201,388900.0
2015-02-19 12:40:00,80.87,80.87,80.72,80.84,179200.0,53.1135,53.1135,53.015,53.0938,179200.0
2015-02-19 12:45:00,80.83,80.93,80.81,80.91,123200.0,53.0872,53.1529,53.0741,53.1398,123200.0
2015-02-19 12:50:00,80.92,81.03,80.89,81.03,120500.0,53.1463,53.2186,53.1266,53.2186,120500.0
2015-02-19 12:55:00,81.03,81.07,80.93,80.98,140100.0,53.2186,53.2449,53.1529,53.1857,140100.0
2015-02-19 13:00:00,80.97,81.04,80.93,80.95,195600.0,53.1792,53.2251,53.1529,53.166,195600.0
2015-02-19 13:05:00,80.95,81.11,80.91,81.0,159000.0,53.166,53.2711,53.1398,53.1989,159000.0
2015-02-19 13:10:00,80.99,81.01,80.9,80.99,200500.0,53.1923,53.2054,53.1332,53.1923,200500.0
2015-02-19 13:15:00,81.0,81.11,80.92,81.1,117500.0,53.1989,53.2711,53.1463,53.2646,117500.0
2015-02-19 13:20:00,81.1,81.15,80.98,81.05,171900.0,53.2646,53.2974,53.1857,53.2317,171900.0
2015-02-19 13:25:00,81.05,81.05,80.92,81.0,138300.0,53.2317,53.2317,53.1463,53.1989,138300.0
2015-02-19 13:30:00,81.01,81.02,80.91,80.95,156900.0,53.2054,53.212,53.1398,53.166,156900.0
2015-02-19 13:35:00,80.96,81.12,80.96,81.12,158100.0,53.1726,53.2777,53.1726,53.2777,158100.0
2015-02-19 13:40:00,81.12,81.13,81.03,81.06,175800.0,53.2777,53.2843,53.2186,53.2383,175800.0
2015-02-19 13:45:00,81.05,81.15,80.95,81.12,168200.0,53.2317,53.2974,53.166,53.2777,168200.0
2015-02-19 13:50:00,81.12,81.24,81.08,81.2,222500.0,53.2777,53.3565,53.2514,53.3302,222500.0
2015-02-19 13:55:00,81.19,81.23,81.15,81.21,157800.0,53.3237,53.3499,53.2974,53.3368,157800.0
2015-02-19 14:00:00,81.23,81.31,81.19,81.27,231200.0,53.3499,53.4025,53.3237,53.3762,231200.0
2015-02-19 14:05:00,81.27,81.29,81.13,81.13,148500.0,53.3762,53.3893,53.2843,53.2843,148500.0
2015-02-19 14:10:00,81.13,81.13,81.05,81.09,132400.0,53.2843,53.2843,53.2317,53.258,132400.0
2015-02-19 14:15:00,81.1,81.25,81.09,81.2,172200.0,53.2646,53.3631,53.258,53.3302,172200.0
2015-02-19 14:20:00,81.2,81.2,81.04,81.06,235000.0,53.3302,53.3302,53.2251,53.2383,235000.0
2015-02-19 14:25:00,81.06,81.13,81.03,81.04,167600.0,53.2383,53.2843,53.2186,53.2251,167600.0
2015-02-19 14:30:00,81.04,81.1,81.0,81.09,99100.0,53.2251,53.2646,53.1989,53.258,99100.0
2015-02-19 14:35:00,81.09,81.13,80.98,81.0,109700.0,53.258,53.2843,53.1857,53.1989,109700.0
2015-02-19 14:40:00,81.0,81.17,81.0,81.17,87100.0,53.1989,53.3105,53.1989,53.3105,87100.0
2015-02-19 14:45:00,81.15,81.16,81.09,81.12,102000.0,53.2974,53.304,53.258,53.2777,102000.0
2015-02-19 14:50:00,81.13,81.16,81.06,81.06,78200.0,53.2843,53.304,53.2383,53.2383,78200.0
2015-02-19 14:55:00,81.06,81.21,81.04,81.2,90600.0,53.2383,53.3368,53.2251,53.3302,90600.0
2015-02-19 15:00:00,81.2,81.2,81.12,81.13,120400.0,53.3302,53.3302,53.2777,53.2843,120400.0
2015-02-19 15:05:00,81.13,81.2,81.12,81.14,198700.0,53.2843,53.3302,53.2777,53.2908,198700.0
2015-02-19 15:10:00,81.14,81.2,81.08,81.09,137700.0,53.2908,53.3302,53.2514,53.258,137700.0
2015-02-19 15:15:00,81.09,81.17,81.08,81.17,122800.0,53.258,53.3105,53.2514,53.3105,122800.0
2015-02-19 15:20:00,81.16,81.16,81.05,81.06,110000.0,53.304,53.304,53.2317,53.2383,110000.0
2015-02-19 15:25:00,81.06,81.08,80.99,81.02,169100.0,53.2383,53.2514,53.1923,53.212,169100.0
2015-02-19 15:30:00,81.02,81.06,80.94,81.04,358900.0,53.212,53.2383,53.1595,53.2251,358900.0
2015-02-19 15:35:00,81.05,81.09,80.97,80.99,170700.0,53.2317,53.258,53.1792,53.1923,170700.0
2015-02-19 15:40:00,80.98,81.02,80.94,80.94,190900.0,53.1857,53.212,53.1595,53.1595,190900.0
2015-02-19 15:45:00,80.94,80.96,80.88,80.92,276000.0,53.1595,53.1726,53.1201,53.1463,276000.0
2015-02-19 15:50:00,80.92,80.93,80.87,80.88,271400.0,53.1463,53.1529,53.1135,53.1201,271400.0
2015-02-19 15:55:00,80.89,80.91,80.83,80.91,747200.0,53.1266,53.1398,53.0872,53.1398,747200.0
2015-02-20 09:30:00,80.71,81.12,80.67,81.03,660200.0,53.0084,53.2777,52.9821,53.2186,660200.0
2015-02-20 09:35:00,81.02,81.03,80.88,80.88,340900.0,53.212,53.2186,53.1201,53.1201,340900.0
2015-02-20 09:40:00,80.87,80.89,80.62,80.67,461400.0,53.1135,53.1266,52.9493,52.9821,461400.0
2015-02-20 09:45:00,80.64,80.65,80.44,80.51,456900.0,52.9624,52.969,52.8311,52.8771,456900.0
2015-02-20 09:50:00,80.5,80.57,80.22,80.22,492900.0,52.8705,52.9165,52.6866,52.6866,492900.0
2015-02-20 09:55:00,80.22,80.48,80.22,80.45,271300.0,52.6866,52.8574,52.6866,52.8377,271300.0
2015-02-20 10:00:00,80.44,80.44,80.16,80.25,573600.0,52.8311,52.8311,52.6472,52.7063,573600.0
2015-02-20 10:05:00,80.25,80.37,80.21,80.35,292100.0,52.7063,52.7851,52.68,52.772,292100.0
2015-02-20 10:10:00,80.36,80.56,80.28,80.28,250500.0,52.7785,52.9099,52.726,52.726,250500.0
2015-02-20 10:15:00,80.28,80.32,80.2,80.23,231000.0,52.726,52.7523,52.6735,52.6932,231000.0
2015-02-20 10:20:00,80.23,80.38,80.22,80.33,273400.0,52.6932,52.7917,52.6866,52.7588,273400.0
2015-02-20 10:25:00,80.33,80.34,80.15,80.15,166400.0,52.7588,52.7654,52.6406,52.6406,166400.0
2015-02-20 10:30:00,80.14,80.17,80.0,80.06,452500.0,52.6341,52.6538,52.5421,52.5815,452500.0
2015-02-20 10:35:00,80.08,80.24,80.03,80.23,467800.0,52.5946,52.6997,52.5618,52.6932,467800.0
2015-02-20 10:40:00,80.24,80.33,80.21,80.25,244800.0,52.6997,52.7588,52.68,52.7063,244800.0
2015-02-20 10:45:00,80.25,80.36,80.23,80.31,360400.0,52.7063,52.7785,52.6932,52.7457,360400.0
2015-02-20 10:50:00,80.31,80.32,80.16,80.2,163300.0,52.7457,52.7523,52.6472,52.6735,163300.0
2015-02-20 10:55:00,80.2,80.3,80.15,80.29,171800.0,52.6735,52.7391,52.6406,52.7326,171800.0
2015-02-20 11:00:00,80.29,80.42,80.27,80.41,424200.0,52.7326,52.8179,52.7194,52.8114,424200.0
2015-02-20 11:05:00,80.41,80.46,80.36,80.45,202100.0,52.8114,52.8442,52.7785,52.8377,202100.0
2015-02-20 11:10:00,80.45,80.47,80.34,80.38,314900.0,52.8377,52.8508,52.7654,52.7917,314900.0
2015-02-20 11:15:00,80.37,80.42,80.29,80.34,128400.0,52.7851,52.8179,52.7326,52.7654,128400.0
2015-02-20 11:20:00,80.34,80.34,80.22,80.28,150300.0,52.7654,52.7654,52.6866,52.726,150300.0
2015-02-20 11:25:00,80.29,80.38,80.26,80.31,154300.0,52.7326,52.7917,52.7129,52.7457,154300.0
2015-02-20 11:30:00,80.32,80.35,80.22,80.29,88400.0,52.7523,52.772,52.6866,52.7326,88400.0
2015-02-20 11:35:00,80.29,80.34,80.21,80.23,106600.0,52.7326,52.7654,52.68,52.6932,106600.0
2015-02-20 11:40:00,80.22,80.33,80.14,80.29,133100.0,52.6866,52.7588,52.6341,52.7326,133100.0
2015-02-20 11:45:00,80.28,80.28,80.14,80.24,111000.0,52.726,52.726,52.6341,52.6997,111000.0
2015-02-20 11:50:00,80.24,80.34,80.22,80.32,92900.0,52.6997,52.7654,52.6866,52.7523,92900.0
2015-02-20 11:55:00,80.33,80.4,80.3,80.39,94200.0,52.7588,52.8048,52.7391,52.7982,94200.0
2015-02-20 12:00:00,80.39,80.43,80.34,80.36,108000.0,52.7982,52.8245,52.7654,52.7785,108000.0
2015-02-20 12:05:00,80.37,80.41,80.3,80.39,79800.0,52.7851,52.8114,52.7391,52.7982,79800.0
2015-02-20 12:10:00,80.39,80.45,80.36,80.41,144200.0,52.7982,52.8377,52.7785,52.8114,144200.0
2015-02-20 12:15:00,80.4,80.4,80.28,80.35,109200.0,52.8048,52.8048,52.726,52.772,109200.0
2015-02-20 12:20:00,80.34,80.45,80.28,80.45,64100.0,52.7654,52.8377,52.726,52.8377,64100.0
2015-02-20 12:25:00,80.44,80.45,80.25,80.29,160600.0,52.8311,52.8377,52.7063,52.7326,160600.0
2015-02-20 12:30:00,80.29,80.34,80.18,80.25,140000.0,52.7326,52.7654,52.6603,52.7063,140000.0
2015-02-20 12:35:00,80.26,80.49,80.26,80.43,429300.0,52.7129,52.8639,52.7129,52.8245,429300.0
2015-02-20 12:40:00,80.42,80.54,80.33,80.42,360600.0,52.8179,52.8968,52.7588,52.8179,360600.0
2015-02-20 12:45:00,80.41,80.51,80.36,80.39,118700.0,52.8114,52.8771,52.7785,52.7982,118700.0
2015-02-20 12:50:00,80.4,80.4,80.24,80.26,606500.0,52.8048,52.8048,52.6997,52.7129,606500.0
2015-02-20 12:55:00,80.27,80.27,79.87,79.95,1915200.0,52.7194,52.7194,52.4567,52.5093,1915200.0
2015-02-20 13:00:00,79.96,80.22,79.95,80.1,591300.0,52.5158,52.6866,52.5093,52.6078,591300.0
2015-02-20 13:05:00,80.1,80.19,80.08,80.11,279900.0,52.6078,52.6669,52.5946,52.6143,279900.0
2015-02-20 13:10:00,80.11,80.23,80.05,80.17,337500.0,52.6143,52.6932,52.5749,52.6538,337500.0
2015-02-20 13:15:00,80.18,80.3,80.17,80.23,161000.0,52.6603,52.7391,52.6538,52.6932,161000.0
2015-02-20 13:20:00,80.24,80.3,80.22,80.27,103800.0,52.6997,52.7391,52.6866,52.7194,103800.0
2015-02-20 13:25:00,80.27,80.33,80.18,80.21,137300.0,52.7194,52.7588,52.6603,52.68,137300.0
2015-02-20 13:30:00,80.21,80.3,80.15,80.15,99900.0,52.68,52.7391,52.6406,52.6406,99900.0
2015-02-20 13:35:00,80.14,80.34,80.11,80.33,128300.0,52.6341,52.7654,52.6143,52.7588,128300.0
2015-02-20 13:40:00,80.33,80.36,80.24,80.28,174400.0,52.7588,52.7785,52.6997,52.726,174400.0
2015-02-20 13:45:00,80.28,80.34,80.22,80.27,106400.0,52.726,52.7654,52.6866,52.7194,106400.0
2015-02-20 13:50:00,80.27,80.31,80.22,80.28,117300.0,52.7194,52.7457,52.6866,52.726,117300.0
2015-02-20 13:55:00,80.28,80.4,80.24,80.39,142600.0,52.726,52.8048,52.6997,52.7982,142600.0
2015-02-20 14:00:00,80.4,80.44,80.31,80.37,165400.0,52.8048,52.8311,52.7457,52.7851,165400.0
2015-02-20 14:05:00,80.38,80.48,80.33,80.37,123600.0,52.7917,52.8574,52.7588,52.7851,123600.0
2015-02-20 14:10:00,80.37,80.41,80.3,80.34,194500.0,52.7851,52.8114,52.7391,52.7654,194500.0
2015-02-20 14:15:00,80.34,80.36,80.26,80.3,167600.0,52.7654,52.7785,52.7129,52.7391,167600.0
2015-02-20 14:20:00,80.31,80.33,80.25,80.26,79200.0,52.7457,52.7588,52.7063,52.7129,79200.0
2015-02-20 14:25:00,80.25,80.26,80.17,80.18,281200.0,52.7063,52.7129,52.6538,52.6603,281200.0
2015-02-20 14:30:00,80.18,80.22,80.11,80.14,126000.0,52.6603,52.6866,52.6143,52.6341,126000.0
2015-02-20 14:35:00,80.14,80.19,80.1,80.11,64200.0,52.6341,52.6669,52.6078,52.6143,64200.0
2015-02-20 14:40:00,80.11,80.15,80.06,80.15,159300.0,52.6143,52.6406,52.5815,52.6406,159300.0
2015-02-20 14:45:00,80.15,80.19,80.12,80.14,152800.0,52.6406,52.6669,52.6209,52.6341,152800.0
2015-02-20 14:50:00,80.15,80.21,80.15,80.17,118900.0,52.6406,52.68,52.6406,52.6538,118900.0
2015-02-20 14:55:00,80.17,80.23,80.1,80.19,126900.0,52.6538,52.6932,52.6078,52.6669,126900.0
2015-02-20 15:00:00,80.2,80.28,80.19,80.28,229000.0,52.6735,52.726,52.6669,52.726,229000.0
2015-02-20 15:05:00,80.27,80.4,80.24,80.39,296000.0,52.7194,52.8048,52.6997,52.7982,296000.0
2015-02-20 15:10:00,80.38,80.45,80.33,80.41,182400.0,52.7917,52.8377,52.7588,52.8114,182400.0
2015-02-20 15:15:00,80.4,80.41,80.28,80.36,107500.0,52.8048,52.8114,52.726,52.7785,107500.0
2015-02-20 15:20:00,80.36,80.4,80.32,80.37,295000.0,52.7785,52.8048,52.7523,52.7851,295000.0
2015-02-20 15:25:00,80.37,80.39,80.33,80.37,74200.0,52.7851,52.7982,52.7588,52.7851,74200.0
2015-02-20 15:30:00,80.37,80.48,80.33,80.45,371400.0,52.7851,52.8574,52.7588,52.8377,371400.0
2015-02-20 15:35:00,80.45,80.49,80.4,80.41,166800.0,52.8377,52.8639,52.8048,52.8114,166800.0
2015-02-20 15:40:00,80.4,80.55,80.39,80.51,336500.0,52.8048,52.9033,52.7982,52.8771,336500.0
2015-02-20 15:45:00,80.51,80.55,80.47,80.47,254600.0,52.8771,52.9033,52.8508,52.8508,254600.0
2015-02-20 15:50:00,80.47,80.48,80.43,80.45,381000.0,52.8508,52.8574,52.8245,52.8377,381000.0
2015-02-20 15:55:00,80.45,80.57,80.44,80.55,1897200.0,52.8377,52.9165,52.8311,52.9033,1897200.0
2015-02-23 09:30:00,79.75,79.92,79.67,79.87,508500.0,52.3779,52.4896,52.3254,52.4567,508500.0
2015-02-23 09:35:00,79.87,80.07,79.73,79.73,410400.0,52.4567,52.5881,52.3648,52.3648,410400.0
2015-02-23 09:40:00,79.73,79.78,79.55,79.78,253300.0,52.3648,52.3976,52.2466,52.3976,253300.0
2015-02-23 09:45:00,79.78,79.78,79.64,79.73,204700.0,52.3976,52.3976,52.3057,52.3648,204700.0
2015-02-23 09:50:00,79.72,79.79,79.64,79.65,214400.0,52.3582,52.4042,52.3057,52.3122,214400.0
2015-02-23 09:55:00,79.65,79.92,79.6,79.89,153700.0,52.3122,52.4896,52.2794,52.4699,153700.0
2015-02-23 10:00:00,79.91,80.12,79.89,80.1,346800.0,52.483,52.6209,52.4699,52.6078,346800.0
2015-02-23 10:05:00,80.1,80.14,79.98,79.98,182300.0,52.6078,52.6341,52.529,52.529,182300.0
2015-02-23 10:10:00,79.97,80.03,79.94,79.98,339100.0,52.5224,52.5618,52.5027,52.529,339100.0
2015-02-23 10:15:00,79.98,79.98,79.82,79.83,281900.0,52.529,52.529,52.4239,52.4305,281900.0
2015-02-23 10:20:00,79.84,80.0,79.81,79.94,147000.0,52.437,52.5421,52.4173,52.5027,147000.0
2015-02-23 10:25:00,79.95,80.05,79.87,80.05,195500.0,52.5093,52.5749,52.4567,52.5749,195500.0
2015-02-23 10:30:00,80.04,80.13,80.0,80.04,180500.0,52.5684,52.6275,52.5421,52.5684,180500.0
2015-02-23 10:35:00,80.04,80.17,80.01,80.14,151000.0,52.5684,52.6538,52.5487,52.6341,151000.0
2015-02-23 10:40:00,80.13,80.14,80.02,80.06,102900.0,52.6275,52.6341,52.5552,52.5815,102900.0
2015-02-23 10:45:00,80.06,80.07,79.96,80.02,209800.0,52.5815,52.5881,52.5158,52.5552,209800.0
2015-02-23 10:50:00,80.04,80.19,79.99,80.17,132500.0,52.5684,52.6669,52.5355,52.6538,132500.0
2015-02-23 10:55:00,80.18,80.32,80.11,80.13,204300.0,52.6603,52.7523,52.6143,52.6275,204300.0
2015-02-23 11:00:00,80.13,80.18,80.07,80.12,154800.0,52.6275,52.6603,52.5881,52.6209,154800.0
2015-02-23 11:05:00,80.13,80.2,80.1,80.17,107500.0,52.6275,52.6735,52.6078,52.6538,107500.0
2015-02-23 11:10:00,80.18,80.22,80.1,80.12,121700.0,52.6603,52.6866,52.6078,52.6209,121700.0
2015-02-23 11:15:00,80.12,80.2,80.1,80.18,92400.0,52.6209,52.6735,52.6078,52.6603,92400.0
2015-02-23 11:20:00,80.17,80.25,80.15,80.19,138200.0,52.6538,52.7063,52.6406,52.6669,138200.0
2015-02-23 11:25:00,80.2,80.37,80.17,80.34,108100.0,52.6735,52.7851,52.6538,52.7654,108100.0
2015-02-23 11:30:00,80.33,80.41,80.27,80.32,152200.0,52.7588,52.8114,52.7194,52.7523,152200.0
2015-02-23 11:35:00,80.31,80.32,80.22,80.24,146100.0,52.7457,52.7523,52.6866,52.6997,146100.0
2015-02-23 11:40:00,80.24,80.29,80.19,80.22,116500.0,52.6997,52.7326,52.6669,52.6866,116500.0
2015-02-23 11:45:00,80.22,80.34,80.21,80.23,137400.0,52.6866,52.7654,52.68,52.6932,137400.0
2015-02-23 11:50:00,80.23,80.26,80.14,80.15,120000.0,52.6932,52.7129,52.6341,52.6406,120000.0
2015-02-23 11:55:00,80.15,80.2,80.06,80.08,86400.0,52.6406,52.6735,52.5815,52.5946,86400.0
2015-02-23 12:00:00,80.09,80.12,80.03,80.07,81300.0,52.6012,52.6209,52.5618,52.5881,81300.0
2015-02-23 12:05:00,80.06,80.07,79.99,80.07,103500.0,52.5815,52.5881,52.5355,52.5881,103500.0
2015-02-23 12:10:00,80.07,80.1,80.01,80.05,95800.0,52.5881,52.6078,52.5487,52.5749,95800.0
2015-02-23 12:15:00,80.05,80.06,79.96,80.03,63800.0,52.5749,52.5815,52.5158,52.5618,63800.0
2015-02-23 12:20:00,80.02,80.14,79.95,80.12,79800.0,52.5552,52.6341,52.5093,52.6209,79800.0
2015-02-23 12:25:00,80.11,80.14,80.01,80.02,95100.0,52.6143,52.6341,52.5487,52.5552,95100.0
2015-02-23 12:30:00,80.02,80.13,80.01,80.07,59300.0,52.5552,52.6275,52.5487,52.5881,59300.0
2015-02-23 12:35:00,80.06,80.11,80.01,80.03,76300.0,52.5815,52.6143,52.5487,52.5618,76300.0
2015-02-23 12:40:00,80.03,80.1,79.99,80.08,271900.0,52.5618,52.6078,52.5355,52.5946,271900.0
2015-02-23 12:45:00,80.08,80.1,80.0,80.06,250600.0,52.5946,52.6078,52.5421,52.5815,250600.0
2015-02-23 12:50:00,80.06,80.14,80.03,80.12,83400.0,52.5815,52.6341,52.5618,52.6209,83400.0
2015-02-23 12:55:00,80.13,80.18,80.07,80.08,123100.0,52.6275,52.6603,52.5881,52.5946,123100.0
2015-02-23 13:00:00,80.08,80.16,80.0,80.03,91700.0,52.5946,52.6472,52.5421,52.5618,91700.0
2015-02-23 13:05:00,80.03,80.06,79.98,80.01,56300.0,52.5618,52.5815,52.529,52.5487,56300.0
2015-02-23 13:10:00,80.01,80.01,79.94,79.98,86500.0,52.5487,52.5487,52.5027,52.529,86500.0
2015-02-23 13:15:00,79.97,79.99,79.91,79.93,63800.0,52.5224,52.5355,52.483,52.4961,63800.0
2015-02-23 13:20:00,79.92,80.08,79.92,80.01,106300.0,52.4896,52.5946,52.4896,52.5487,106300.0
2015-02-23 13:25:00,80.01,80.06,79.99,80.05,60500.0,52.5487,52.5815,52.5355,52.5749,60500.0
2015-02-23 13:30:00,80.04,80.71,80.04,80.4,2270900.0,52.5684,53.0084,52.5684,52.8048,2270900.0
2015-02-23 13:35:00,80.41,80.7,80.41,80.65,851000.0,52.8114,53.0018,52.8114,52.969,851000.0
2015-02-23 13:40:00,80.64,80.86,80.55,80.62,855000.0,52.9624,53.1069,52.9033,52.9493,855000.0
2015-02-23 13:45:00,80.6,80.65,80.36,80.41,344200.0,52.9362,52.969,52.7785,52.8114,344200.0
2015-02-23 13:50:00,80.41,80.49,80.36,80.36,548500.0,52.8114,52.8639,52.7785,52.7785,548500.0
2015-02-23 13:55:00,80.35,80.46,80.31,80.42,361700.0,52.772,52.8442,52.7457,52.8179,361700.0
2015-02-23 14:00:00,80.41,80.45,80.27,80.31,550400.0,52.8114,52.8377,52.7194,52.7457,550400.0
2015-02-23 14:05:00,80.32,80.38,80.27,80.31,183600.0,52.7523,52.7917,52.7194,52.7457,183600.0
2015-02-23 14:10:00,80.32,80.4,80.29,80.37,214300.0,52.7523,52.8048,52.7326,52.7851,214300.0
2015-02-23 14:15:00,80.37,80.45,80.36,80.38,213500.0,52.7851,52.8377,52.7785,52.7917,213500.0
2015-02-23 14:20:00,80.39,80.48,80.35,80.44,231700.0,52.7982,52.8574,52.772,52.8311,231700.0
2015-02-23 14:25:00,80.44,80.49,80.35,80.44,211900.0,52.8311,52.8639,52.772,52.8311,211900.0
2015-02-23 14:30:00,80.44,80.47,80.03,80.1,686900.0,52.8311,52.8508,52.5618,52.6078,686900.0
2015-02-23 14:35:00,80.1,80.16,80.04,80.1,196800.0,52.6078,52.6472,52.5684,52.6078,196800.0
2015-02-23 14:40:00,80.1,80.18,80.06,80.14,154700.0,52.6078,52.6603,52.5815,52.6341,154700.0
2015-02-23 14:45:00,80.15,80.15,80.06,80.09,144700.0,52.6406,52.6406,52.5815,52.6012,144700.0
2015-02-23 14:50:00,80.08,80.12,80.04,80.11,93600.0,52.5946,52.6209,52.5684,52.6143,93600.0
2015-02-23 14:55:00,80.11,80.15,80.08,80.13,153300.0,52.6143,52.6406,52.5946,52.6275,153300.0
2015-02-23 15:00:00,80.12,80.13,80.03,80.05,181000.0,52.6209,52.6275,52.5618,52.5749,181000.0
2015-02-23 15:05:00,80.05,80.06,79.96,79.99,153400.0,52.5749,52.5815,52.5158,52.5355,153400.0
2015-02-23 15:10:00,79.99,80.07,79.95,80.06,133300.0,52.5355,52.5881,52.5093,52.5815,133300.0
2015-02-23 15:15:00,80.06,80.08,79.97,79.97,119800.0,52.5815,52.5946,52.5224,52.5224,119800.0
2015-02-23 15:20:00,79.98,80.0,79.96,79.98,176000.0,52.529,52.5421,52.5158,52.529,176000.0
2015-02-23 15:25:00,79.98,80.04,79.95,80.03,133400.0,52.529,52.5684,52.5093,52.5618,133400.0
2015-02-23 15:30:00,80.02,80.06,79.99,80.03,154200.0,52.5552,52.5815,52.5355,52.5618,154200.0
2015-02-23 15:35:00,80.03,80.12,80.03,80.11,152100.0,52.5618,52.6209,52.5618,52.6143,152100.0
2015-02-23 15:40:00,80.11,80.26,80.11,80.22,311100.0,52.6143,52.7129,52.6143,52.6866,311100.0
2015-02-23 15:45:00,80.22,80.24,80.17,80.19,165100.0,52.6866,52.6997,52.6538,52.6669,165100.0
2015-02-23 15:50:00,80.2,80.21,80.17,80.18,281700.0,52.6735,52.68,52.6538,52.6603,281700.0
2015-02-23 15:55:00,80.19,80.25,80.17,80.23,516100.0,52.6669,52.7063,52.6538,52.6932,516100.0
2015-02-24 09:30:00,80.7,80.77,80.42,80.42,573000.0,53.0018,53.0478,52.8179,52.8179,573000.0
2015-02-24 09:35:00,80.42,80.59,80.4,80.45,352800.0,52.8179,52.9296,52.8048,52.8377,352800.0
2015-02-24 09:40:00,80.45,80.7,80.39,80.69,189600.0,52.8377,53.0018,52.7982,52.9953,189600.0
2015-02-24 09:45:00,80.7,80.73,80.45,80.47,233700.0,53.0018,53.0215,52.8377,52.8508,233700.0
2015-02-24 09:50:00,80.48,80.62,80.39,80.39,287300.0,52.8574,52.9493,52.7982,52.7982,287300.0
2015-02-24 09:55:00,80.39,80.43,80.12,80.14,214900.0,52.7982,52.8245,52.6209,52.6341,214900.0
2015-02-24 10:00:00,80.12,80.25,80.04,80.15,430300.0,52.6209,52.7063,52.5684,52.6406,430300.0
2015-02-24 10:05:00,80.16,80.37,80.12,80.32,252000.0,52.6472,52.7851,52.6209,52.7523,252000.0
2015-02-24 10:10:00,80.32,80.38,80.2,80.33,230000.0,52.7523,52.7917,52.6735,52.7588,230000.0
2015-02-24 10:15:00,80.33,80.36,80.17,80.3,156000.0,52.7588,52.7785,52.6538,52.7391,156000.0
2015-02-24 10:20:00,80.29,80.43,80.25,80.34,146100.0,52.7326,52.8245,52.7063,52.7654,146100.0
2015-02-24 10:25:00,80.34,80.49,80.29,80.44,164800.0,52.7654,52.8639,52.7326,52.8311,164800.0
2015-02-24 10:30:00,80.44,80.51,80.42,80.47,140400.0,52.8311,52.8771,52.8179,52.8508,140400.0
2015-02-24 10:35:00,80.47,80.48,80.22,80.26,160500.0,52.8508,52.8574,52.6866,52.7129,160500.0
2015-02-24 10:40:00,80.25,80.33,80.18,80.24,234800.0,52.7063,52.7588,52.6603,52.6997,234800.0
2015-02-24 10:45:00,80.25,80.32,80.11,80.15,198000.0,52.7063,52.7523,52.6143,52.6406,198000.0
2015-02-24 10:50:00,80.14,80.15,80.04,80.1,146300.0,52.6341,52.6406,52.5684,52.6078,146300.0
2015-02-24 10:55:00,80.09,80.13,80.03,80.1,105200.0,52.6012,52.6275,52.5618,52.6078,105200.0
2015-02-24 11:00:00,80.1,80.75,80.07,80.17,136000.0,52.6078,53.0347,52.5881,52.6538,136000.0
2015-02-24 11:05:00,80.17,80.35,80.17,80.33,130200.0,52.6538,52.772,52.6538,52.7588,130200.0
2015-02-24 11:10:00,80.33,80.45,80.3,80.39,205300.0,52.7588,52.8377,52.7391,52.7982,205300.0
2015-02-24 11:15:00,80.4,80.43,80.24,80.25,210600.0,52.8048,52.8245,52.6997,52.7063,210600.0
2015-02-24 11:20:00,80.25,80.29,80.17,80.17,111800.0,52.7063,52.7326,52.6538,52.6538,111800.0
2015-02-24 11:25:00,80.19,80.26,80.13,80.18,126700.0,52.6669,52.7129,52.6275,52.6603,126700.0
2015-02-24 11:30:00,80.19,80.27,80.13,80.17,130700.0,52.6669,52.7194,52.6275,52.6538,130700.0
2015-02-24 11:35:00,80.16,80.18,80.05,80.05,120600.0,52.6472,52.6603,52.5749,52.5749,120600.0
2015-02-24 11:40:00,80.06,80.14,80.05,80.08,286200.0,52.5815,52.6341,52.5749,52.5946,286200.0
2015-02-24 11:45:00,80.07,80.08,79.91,79.95,189400.0,52.5881,52.5946,52.483,52.5093,189400.0
2015-02-24 11:50:00,79.95,80.1,79.94,80.08,117300.0,52.5093,52.6078,52.5027,52.5946,117300.0
2015-02-24 11:55:00,80.08,80.18,80.06,80.07,109200.0,52.5946,52.6603,52.5815,52.5881,109200.0
2015-02-24 12:00:00,80.07,80.17,80.01,80.08,88800.0,52.5881,52.6538,52.5487,52.5946,88800.0
2015-02-24 12:05:00,80.09,80.2,80.08,80.15,99100.0,52.6012,52.6735,52.5946,52.6406,99100.0
2015-02-24 12:10:00,80.16,80.2,80.11,80.16,78200.0,52.6472,52.6735,52.6143,52.6472,78200.0
2015-02-24 12:15:00,80.16,80.21,80.09,80.11,95800.0,52.6472,52.68,52.6012,52.6143,95800.0
2015-02-24 12:20:00,80.11,80.2,80.07,80.19,177600.0,52.6143,52.6735,52.5881,52.6669,177600.0
2015-02-24 12:25:00,80.19,80.21,80.12,80.19,49100.0,52.6669,52.68,52.6209,52.6669,49100.0
2015-02-24 12:30:00,80.18,80.22,80.03,80.06,253000.0,52.6603,52.6866,52.5618,52.5815,253000.0
2015-02-24 12:35:00,80.06,80.18,80.05,80.1,86000.0,52.5815,52.6603,52.5749,52.6078,86000.0
2015-02-24 12:40:00,80.09,80.2,80.07,80.19,149600.0,52.6012,52.6735,52.5881,52.6669,149600.0
2015-02-24 12:45:00,80.19,80.21,80.14,80.19,60100.0,52.6669,52.68,52.6341,52.6669,60100.0
2015-02-24 12:50:00,80.19,80.24,80.16,80.17,97200.0,52.6669,52.6997,52.6472,52.6538,97200.0
2015-02-24 12:55:00,80.17,80.27,80.17,80.21,72500.0,52.6538,52.7194,52.6538,52.68,72500.0
2015-02-24 13:00:00,80.2,80.3,80.19,80.2,79300.0,52.6735,52.7391,52.6669,52.6735,79300.0
2015-02-24 13:05:00,80.21,80.27,80.18,80.19,103700.0,52.68,52.7194,52.6603,52.6669,103700.0
2015-02-24 13:10:00,80.19,80.32,80.18,80.18,77700.0,52.6669,52.7523,52.6603,52.6603,77700.0
2015-02-24 13:15:00,80.18,80.24,80.13,80.18,142000.0,52.6603,52.6997,52.6275,52.6603,142000.0
2015-02-24 13:20:00,80.16,80.23,80.13,80.2,115600.0,52.6472,52.6932,52.6275,52.6735,115600.0
2015-02-24 13:25:00,80.2,80.23,80.16,80.22,71900.0,52.6735,52.6932,52.6472,52.6866,71900.0
2015-02-24 13:30:00,80.23,80.29,80.18,80.28,95100.0,52.6932,52.7326,52.6603,52.726,95100.0
2015-02-24 13:35:00,80.27,80.34,80.24,80.26,85900.0,52.7194,52.7654,52.6997,52.7129,85900.0
2015-02-24 13:40:00,80.27,80.32,80.21,80.22,150600.0,52.7194,52.7523,52.68,52.6866,150600.0
2015-02-24 13:45:00,80.23,80.25,80.17,80.2,394900.0,52.6932,52.7063,52.6538,52.6735,394900.0
2015-02-24 13:50:00,80.2,80.21,80.16,80.19,66900.0,52.6735,52.68,52.6472,52.6669,66900.0
2015-02-24 13:55:00,80.18,80.21,80.09,80.1,151800.0,52.6603,52.68,52.6012,52.6078,151800.0
2015-02-24 14:00:00,80.1,80.11,80.05,80.05,609400.0,52.6078,52.6143,52.5749,52.5749,609400.0
2015-02-24 14:05:00,80.05,80.09,79.98,80.07,262100.0,52.5749,52.6012,52.529,52.5881,262100.0
2015-02-24 14:10:00,80.07,80.08,80.01,80.08,125800.0,52.5881,52.5946,52.5487,52.5946,125800.0
2015-02-24 14:15:00,80.09,80.1,80.03,80.08,101000.0,52.6012,52.6078,52.5618,52.5946,101000.0
2015-02-24 14:20:00,80.09,80.12,80.05,80.12,245900.0,52.6012,52.6209,52.5749,52.6209,245900.0
2015-02-24 14:25:00,80.12,80.14,80.05,80.05,153800.0,52.6209,52.6341,52.5749,52.5749,153800.0
2015-02-24 14:30:00,80.05,80.11,79.97,79.99,110900.0,52.5749,52.6143,52.5224,52.5355,110900.0
2015-02-24 14:35:00,79.99,80.02,79.98,79.99,177500.0,52.5355,52.5552,52.529,52.5355,177500.0
2015-02-24 14:40:00,80.0,80.1,80.0,80.1,132600.0,52.5421,52.6078,52.5421,52.6078,132600.0
2015-02-24 14:45:00,80.1,80.11,80.01,80.04,190300.0,52.6078,52.6143,52.5487,52.5684,190300.0
2015-02-24 14:50:00,80.04,80.09,80.04,80.08,189100.0,52.5684,52.6012,52.5684,52.5946,189100.0
2015-02-24 14:55:00,80.08,80.14,80.06,80.14,110800.0,52.5946,52.6341,52.5815,52.6341,110800.0
2015-02-24 15:00:00,80.13,80.2,80.12,80.19,170700.0,52.6275,52.6735,52.6209,52.6669,170700.0
2015-02-24 15:05:00,80.19,80.24,80.15,80.24,159700.0,52.6669,52.6997,52.6406,52.6997,159700.0
2015-02-24 15:10:00,80.25,80.29,80.2,80.28,101100.0,52.7063,52.7326,52.6735,52.726,101100.0
2015-02-24 15:15:00,80.29,80.32,80.24,80.31,69500.0,52.7326,52.7523,52.6997,52.7457,69500.0
2015-02-24 15:20:00,80.31,80.33,80.26,80.31,106700.0,52.7457,52.7588,52.7129,52.7457,106700.0
2015-02-24 15:25:00,80.31,80.32,80.27,80.3,137000.0,52.7457,52.7523,52.7194,52.7391,137000.0
2015-02-24 15:30:00,80.31,80.35,80.3,80.33,160400.0,52.7457,52.772,52.7391,52.7588,160400.0
2015-02-24 15:35:00,80.33,80.38,80.32,80.38,87500.0,52.7588,52.7917,52.7523,52.7917,87500.0
2015-02-24 15:40:00,80.37,80.41,80.31,80.34,369300.0,52.7851,52.8114,52.7457,52.7654,369300.0
2015-02-24 15:45:00,80.34,80.37,80.31,80.32,239300.0,52.7654,52.7851,52.7457,52.7523,239300.0
2015-02-24 15:50:00,80.32,80.36,80.28,80.29,299400.0,52.7523,52.7785,52.726,52.7326,299400.0
2015-02-24 15:55:00,80.29,80.47,80.29,80.42,549300.0,52.7326,52.8508,52.7326,52.8179,549300.0
2015-02-25 09:30:00,80.42,80.73,80.4,80.65,335700.0,52.8179,53.0215,52.8048,52.969,335700.0
2015-02-25 09:35:00,80.67,80.69,80.51,80.59,382900.0,52.9821,52.9953,52.8771,52.9296,382900.0
2015-02-25 09:40:00,80.59,80.6,80.24,80.3,352000.0,52.9296,52.9362,52.6997,52.7391,352000.0
2015-02-25 09:45:00,80.3,80.31,80.11,80.23,551400.0,52.7391,52.7457,52.6143,52.6932,551400.0
2015-02-25 09:50:00,80.23,80.34,80.14,80.18,276600.0,52.6932,52.7654,52.6341,52.6603,276600.0
2015-02-25 09:55:00,80.2,80.29,80.18,80.21,76800.0,52.6735,52.7326,52.6603,52.68,76800.0
2015-02-25 10:00:00,80.23,80.28,80.18,80.2,234200.0,52.6932,52.726,52.6603,52.6735,234200.0
2015-02-25 10:05:00,80.19,80.34,80.16,80.34,219600.0,52.6669,52.7654,52.6472,52.7654,219600.0
2015-02-25 10:10:00,80.34,80.44,80.28,80.29,278400.0,52.7654,52.8311,52.726,52.7326,278400.0
2015-02-25 10:15:00,80.27,80.36,80.23,80.34,105200.0,52.7194,52.7785,52.6932,52.7654,105200.0
2015-02-25 10:20:00,80.33,80.33,80.21,80.21,99600.0,52.7588,52.7588,52.68,52.68,99600.0
2015-02-25 10:25:00,80.21,80.23,80.14,80.2,121700.0,52.68,52.6932,52.6341,52.6735,121700.0
2015-02-25 10:30:00,80.22,80.34,80.09,80.21,897400.0,52.6866,52.7654,52.6012,52.68,897400.0
2015-02-25 10:35:00,80.2,80.34,80.17,80.34,288300.0,52.6735,52.7654,52.6538,52.7654,288300.0
2015-02-25 10:40:00,80.34,80.4,80.27,80.4,247700.0,52.7654,52.8048,52.7194,52.8048,247700.0
2015-02-25 10:45:00,80.41,80.46,80.35,80.36,160100.0,52.8114,52.8442,52.772,52.7785,160100.0
2015-02-25 10:50:00,80.37,80.44,80.27,80.3,96600.0,52.7851,52.8311,52.7194,52.7391,96600.0
2015-02-25 10:55:00,80.29,80.4,80.28,80.35,117800.0,52.7326,52.8048,52.726,52.772,117800.0
2015-02-25 11:00:00,80.34,80.39,80.28,80.34,125500.0,52.7654,52.7982,52.726,52.7654,125500.0
2015-02-25 11:05:00,80.33,80.36,80.22,80.25,146200.0,52.7588,52.7785,52.6866,52.7063,146200.0
2015-02-25 11:10:00,80.26,80.4,80.24,80.4,115500.0,52.7129,52.8048,52.6997,52.8048,115500.0
2015-02-25 11:15:00,80.41,80.44,80.35,80.41,222000.0,52.8114,52.8311,52.772,52.8114,222000.0
2015-02-25 11:20:00,80.42,80.55,80.39,80.51,239700.0,52.8179,52.9033,52.7982,52.8771,239700.0
2015-02-25 11:25:00,80.51,80.57,80.47,80.47,337000.0,52.8771,52.9165,52.8508,52.8508,337000.0
2015-02-25 11:30:00,80.47,80.49,80.37,80.41,168600.0,52.8508,52.8639,52.7851,52.8114,168600.0
2015-02-25 11:35:00,80.42,80.53,80.41,80.48,92700.0,52.8179,52.8902,52.8114,52.8574,92700.0
2015-02-25 11:40:00,80.49,80.52,80.39,80.48,121900.0,52.8639,52.8836,52.7982,52.8574,121900.0
2015-02-25 11:45:00,80.49,80.62,80.49,80.58,123500.0,52.8639,52.9493,52.8639,52.923,123500.0
2015-02-25 11:50:00,80.57,80.69,80.55,80.68,199600.0,52.9165,52.9953,52.9033,52.9887,199600.0
2015-02-25 11:55:00,80.68,80.72,80.6,80.62,122300.0,52.9887,53.015,52.9362,52.9493,122300.0
2015-02-25 12:00:00,80.62,80.65,80.55,80.63,182700.0,52.9493,52.969,52.9033,52.9559,182700.0
2015-02-25 12:05:00,80.64,80.64,80.55,80.56,181800.0,52.9624,52.9624,52.9033,52.9099,181800.0
2015-02-25 12:10:00,80.56,80.65,80.56,80.6,70100.0,52.9099,52.969,52.9099,52.9362,70100.0
2015-02-25 12:15:00,80.6,80.66,80.55,80.64,112700.0,52.9362,52.9756,52.9033,52.9624,112700.0
2015-02-25 12:20:00,80.64,80.66,80.6,80.6,69300.0,52.9624,52.9756,52.9362,52.9362,69300.0
2015-02-25 12:25:00,80.6,80.64,80.54,80.55,100100.0,52.9362,52.9624,52.8968,52.9033,100100.0
2015-02-25 12:30:00,80.55,80.58,80.49,80.53,141700.0,52.9033,52.923,52.8639,52.8902,141700.0
2015-02-25 12:35:00,80.53,80.59,80.51,80.54,99400.0,52.8902,52.9296,52.8771,52.8968,99400.0
2015-02-25 12:40:00,80.55,80.59,80.49,80.58,103100.0,52.9033,52.9296,52.8639,52.923,103100.0
2015-02-25 12:45:00,80.58,80.58,80.51,80.51,79900.0,52.923,52.923,52.8771,52.8771,79900.0
2015-02-25 12:50:00,80.52,80.57,80.49,80.52,79400.0,52.8836,52.9165,52.8639,52.8836,79400.0
2015-02-25 12:55:00,80.51,80.58,80.49,80.58,87400.0,52.8771,52.923,52.8639,52.923,87400.0
2015-02-25 13:00:00,80.58,80.66,80.56,80.66,111100.0,52.923,52.9756,52.9099,52.9756,111100.0
2015-02-25 13:05:00,80.66,80.68,80.56,80.61,81800.0,52.9756,52.9887,52.9099,52.9427,81800.0
2015-02-25 13:10:00,80.62,80.64,80.54,80.59,119600.0,52.9493,52.9624,52.8968,52.9296,119600.0
2015-02-25 13:15:00,80.6,80.65,80.57,80.65,102500.0,52.9362,52.969,52.9165,52.969,102500.0
2015-02-25 13:20:00,80.64,80.65,80.58,80.62,70600.0,52.9624,52.969,52.923,52.9493,70600.0
2015-02-25 13:25:00,80.61,80.63,80.55,80.57,53600.0,52.9427,52.9559,52.9033,52.9165,53600.0
2015-02-25 13:30:00,80.58,80.75,80.56,80.75,111300.0,52.923,53.0347,52.9099,53.0347,111300.0
2015-02-25 13:35:00,80.75,80.85,80.74,80.84,126200.0,53.0347,53.1004,53.0281,53.0938,126200.0
2015-02-25 13:40:00,80.83,80.83,80.69,80.69,127600.0,53.0872,53.0872,52.9953,52.9953,127600.0
2015-02-25 13:45:00,80.7,80.79,80.69,80.79,100000.0,53.0018,53.061,52.9953,53.061,100000.0
2015-02-25 13:50:00,80.8,80.85,80.76,80.77,76100.0,53.0675,53.1004,53.0413,53.0478,76100.0
2015-02-25 13:55:00,80.77,80.83,80.71,80.81,67500.0,53.0478,53.0872,53.0084,53.0741,67500.0
2015-02-25 14:00:00,80.8,80.87,80.74,80.85,161200.0,53.0675,53.1135,53.0281,53.1004,161200.0
2015-02-25 14:05:00,80.86,80.87,80.75,80.77,130900.0,53.1069,53.1135,53.0347,53.0478,130900.0
2015-02-25 14:10:00,80.77,80.83,80.74,80.82,84200.0,53.0478,53.0872,53.0281,53.0807,84200.0
2015-02-25 14:15:00,80.83,80.88,80.76,80.77,206700.0,53.0872,53.1201,53.0413,53.0478,206700.0
2015-02-25 14:20:00,80.77,80.88,80.76,80.86,173300.0,53.0478,53.1201,53.0413,53.1069,173300.0
2015-02-25 14:25:00,80.87,80.94,80.84,80.93,158700.0,53.1135,53.1595,53.0938,53.1529,158700.0
2015-02-25 14:30:00,80.92,81.0,80.88,80.93,180000.0,53.1463,53.1989,53.1201,53.1529,180000.0
2015-02-25 14:35:00,80.93,80.93,80.81,80.83,229900.0,53.1529,53.1529,53.0741,53.0872,229900.0
2015-02-25 14:40:00,80.83,80.83,80.72,80.73,314200.0,53.0872,53.0872,53.015,53.0215,314200.0
2015-02-25 14:45:00,80.73,80.8,80.72,80.73,207800.0,53.0215,53.0675,53.015,53.0215,207800.0
2015-02-25 14:50:00,80.72,80.75,80.64,80.72,165800.0,53.015,53.0347,52.9624,53.015,165800.0
2015-02-25 14:55:00,80.72,80.76,80.68,80.71,156500.0,53.015,53.0413,52.9887,53.0084,156500.0
2015-02-25 15:00:00,80.72,80.76,80.59,80.6,166400.0,53.015,53.0413,52.9296,52.9362,166400.0
2015-02-25 15:05:00,80.59,80.69,80.58,80.64,118800.0,52.9296,52.9953,52.923,52.9624,118800.0
2015-02-25 15:10:00,80.63,80.77,80.63,80.75,91300.0,52.9559,53.0478,52.9559,53.0347,91300.0
2015-02-25 15:15:00,80.75,80.78,80.72,80.78,117400.0,53.0347,53.0544,53.015,53.0544,117400.0
2015-02-25 15:20:00,80.79,80.8,80.72,80.73,120200.0,53.061,53.0675,53.015,53.0215,120200.0
2015-02-25 15:25:00,80.73,80.74,80.69,80.71,72200.0,53.0215,53.0281,52.9953,53.0084,72200.0
2015-02-25 15:30:00,80.71,80.78,80.68,80.69,196600.0,53.0084,53.0544,52.9887,52.9953,196600.0
2015-02-25 15:35:00,80.7,80.81,80.69,80.73,248600.0,53.0018,53.0741,52.9953,53.0215,248600.0
2015-02-25 15:40:00,80.73,80.85,80.72,80.8,416100.0,53.0215,53.1004,53.015,53.0675,416100.0
2015-02-25 15:45:00,80.81,80.82,80.75,80.76,175200.0,53.0741,53.0807,53.0347,53.0413,175200.0
2015-02-25 15:50:00,80.77,80.86,80.76,80.84,269200.0,53.0478,53.1069,53.0413,53.0938,269200.0
2015-02-25 15:55:00,80.84,80.86,80.78,80.82,563200.0,53.0938,53.1069,53.0544,53.0807,563200.0
2015-02-26 09:30:00,80.39,80.43,80.03,80.06,751800.0,52.7982,52.8245,52.5618,52.5815,751800.0
2015-02-26 09:35:00,80.06,80.17,79.89,80.05,614500.0,52.5815,52.6538,52.4699,52.5749,614500.0
2015-02-26 09:40:00,80.06,80.19,79.92,80.16,365600.0,52.5815,52.6669,52.4896,52.6472,365600.0
2015-02-26 09:45:00,80.16,80.16,79.87,79.87,400300.0,52.6472,52.6472,52.4567,52.4567,400300.0
2015-02-26 09:50:00,79.86,79.9,79.73,79.79,401300.0,52.4502,52.4764,52.3648,52.4042,401300.0
2015-02-26 09:55:00,79.8,79.8,79.57,79.59,442100.0,52.4107,52.4107,52.2597,52.2728,442100.0
2015-02-26 10:00:00,79.59,79.76,79.57,79.71,256000.0,52.2728,52.3845,52.2597,52.3516,256000.0
2015-02-26 10:05:00,79.71,79.86,79.69,79.82,171300.0,52.3516,52.4502,52.3385,52.4239,171300.0
2015-02-26 10:10:00,79.83,79.83,79.7,79.77,185800.0,52.4305,52.4305,52.3451,52.391,185800.0
2015-02-26 10:15:00,79.77,79.84,79.76,79.78,244400.0,52.391,52.437,52.3845,52.3976,244400.0
2015-02-26 10:20:00,79.78,79.78,79.69,79.7,160900.0,52.3976,52.3976,52.3385,52.3451,160900.0
2015-02-26 10:25:00,79.69,79.7,79.56,79.56,169500.0,52.3385,52.3451,52.2531,52.2531,169500.0
2015-02-26 10:30:00,79.55,79.56,79.46,79.48,416900.0,52.2466,52.2531,52.1874,52.2006,416900.0
2015-02-26 10:35:00,79.48,79.58,79.48,79.58,267500.0,52.2006,52.2663,52.2006,52.2663,267500.0
2015-02-26 10:40:00,79.58,79.59,79.41,79.45,236300.0,52.2663,52.2728,52.1546,52.1809,236300.0
2015-02-26 10:45:00,79.45,79.58,79.44,79.54,242900.0,52.1809,52.2663,52.1743,52.24,242900.0
2015-02-26 10:50:00,79.55,79.6,79.5,79.56,119000.0,52.2466,52.2794,52.2137,52.2531,119000.0
2015-02-26 10:55:00,79.56,79.68,79.55,79.61,148900.0,52.2531,52.3319,52.2466,52.286,148900.0
2015-02-26 11:00:00,79.62,79.66,79.56,79.65,182400.0,52.2925,52.3188,52.2531,52.3122,182400.0
2015-02-26 11:05:00,79.65,79.75,79.61,79.67,145000.0,52.3122,52.3779,52.286,52.3254,145000.0
2015-02-26 11:10:00,79.68,79.68,79.52,79.52,138000.0,52.3319,52.3319,52.2268,52.2268,138000.0
2015-02-26 11:15:00,79.53,79.62,79.52,79.57,84400.0,52.2334,52.2925,52.2268,52.2597,84400.0
2015-02-26 11:20:00,79.58,79.59,79.46,79.46,195500.0,52.2663,52.2728,52.1874,52.1874,195500.0
2015-02-26 11:25:00,79.46,79.52,79.45,79.5,137200.0,52.1874,52.2268,52.1809,52.2137,137200.0
2015-02-26 11:30:00,79.51,79.64,79.51,79.63,169500.0,52.2203,52.3057,52.2203,52.2991,169500.0
2015-02-26 11:35:00,79.64,79.69,79.58,79.59,74600.0,52.3057,52.3385,52.2663,52.2728,74600.0
2015-02-26 11:40:00,79.6,79.67,79.58,79.66,117400.0,52.2794,52.3254,52.2663,52.3188,117400.0
2015-02-26 11:45:00,79.66,79.66,79.46,79.46,442100.0,52.3188,52.3188,52.1874,52.1874,442100.0
2015-02-26 11:50:00,79.47,79.55,79.45,79.54,161500.0,52.194,52.2466,52.1809,52.24,161500.0
2015-02-26 11:55:00,79.53,79.55,79.47,79.53,100800.0,52.2334,52.2466,52.194,52.2334,100800.0
2015-02-26 12:00:00,79.53,79.57,79.5,79.54,120700.0,52.2334,52.2597,52.2137,52.24,120700.0
2015-02-26 12:05:00,79.54,79.59,79.5,79.56,64900.0,52.24,52.2728,52.2137,52.2531,64900.0
2015-02-26 12:10:00,79.56,79.59,79.5,79.58,87800.0,52.2531,52.2728,52.2137,52.2663,87800.0
2015-02-26 12:15:00,79.58,79.58,79.46,79.47,74200.0,52.2663,52.2663,52.1874,52.194,74200.0
2015-02-26 12:20:00,79.47,79.54,79.46,79.51,54400.0,52.194,52.24,52.1874,52.2203,54400.0
2015-02-26 12:25:00,79.51,79.56,79.5,79.54,96400.0,52.2203,52.2531,52.2137,52.24,96400.0
2015-02-26 12:30:00,79.54,79.56,79.52,79.56,45000.0,52.24,52.2531,52.2268,52.2531,45000.0
2015-02-26 12:35:00,79.55,79.59,79.54,79.58,106500.0,52.2466,52.2728,52.24,52.2663,106500.0
2015-02-26 12:40:00,79.58,79.64,79.56,79.56,87600.0,52.2663,52.3057,52.2531,52.2531,87600.0
2015-02-26 12:45:00,79.57,79.63,79.54,79.59,130700.0,52.2597,52.2991,52.24,52.2728,130700.0
2015-02-26 12:50:00,79.59,79.61,79.54,79.56,46500.0,52.2728,52.286,52.24,52.2531,46500.0
2015-02-26 12:55:00,79.57,79.6,79.54,79.55,56800.0,52.2597,52.2794,52.24,52.2466,56800.0
2015-02-26 13:00:00,79.56,79.56,79.49,79.51,62900.0,52.2531,52.2531,52.2071,52.2203,62900.0
2015-02-26 13:05:00,79.5,79.56,79.48,79.54,116900.0,52.2137,52.2531,52.2006,52.24,116900.0
2015-02-26 13:10:00,79.54,79.57,79.5,79.54,52200.0,52.24,52.2597,52.2137,52.24,52200.0
2015-02-26 13:15:00,79.54,79.54,79.45,79.46,140300.0,52.24,52.24,52.1809,52.1874,140300.0
2015-02-26 13:20:00,79.46,79.46,79.35,79.38,222200.0,52.1874,52.1874,52.1152,52.1349,222200.0
2015-02-26 13:25:00,79.38,79.4,79.34,79.37,89600.0,52.1349,52.148,52.1086,52.1283,89600.0
2015-02-26 13:30:00,79.37,79.41,79.32,79.41,93600.0,52.1283,52.1546,52.0955,52.1546,93600.0
2015-02-26 13:35:00,79.4,79.43,79.36,79.37,73600.0,52.148,52.1677,52.1218,52.1283,73600.0
2015-02-26 13:40:00,79.37,79.47,79.37,79.4,90800.0,52.1283,52.194,52.1283,52.148,90800.0
2015-02-26 13:45:00,79.39,79.44,79.38,79.38,69800.0,52.1415,52.1743,52.1349,52.1349,69800.0
2015-02-26 13:50:00,79.38,79.39,79.33,79.36,216800.0,52.1349,52.1415,52.1021,52.1218,216800.0
2015-02-26 13:55:00,79.35,79.39,79.33,79.38,343600.0,52.1152,52.1415,52.1021,52.1349,343600.0
2015-02-26 14:00:00,79.38,79.44,79.36,79.37,209500.0,52.1349,52.1743,52.1218,52.1283,209500.0
2015-02-26 14:05:00,79.37,79.4,79.18,79.2,481900.0,52.1283,52.148,52.0035,52.0167,481900.0
2015-02-26 14:10:00,79.19,79.21,79.15,79.16,249300.0,52.0101,52.0232,51.9838,51.9904,249300.0
2015-02-26 14:15:00,79.15,79.21,79.08,79.09,260800.0,51.9838,52.0232,51.9379,51.9444,260800.0
2015-02-26 14:20:00,79.09,79.21,79.09,79.21,205500.0,51.9444,52.0232,51.9444,52.0232,205500.0
2015-02-26 14:25:00,79.21,79.22,79.06,79.1,694100.0,52.0232,52.0298,51.9247,51.951,694100.0
2015-02-26 14:30:00,79.1,79.15,79.0,79.0,326900.0,51.951,51.9838,51.8853,51.8853,326900.0
2015-02-26 14:35:00,79.01,79.05,78.95,79.05,377100.0,51.8919,51.9182,51.8525,51.9182,377100.0
2015-02-26 14:40:00,79.05,79.15,79.04,79.07,204100.0,51.9182,51.9838,51.9116,51.9313,204100.0
2015-02-26 14:45:00,79.07,79.13,79.03,79.1,189600.0,51.9313,51.9707,51.905,51.951,189600.0
2015-02-26 14:50:00,79.1,79.11,79.05,79.11,121400.0,51.951,51.9576,51.9182,51.9576,121400.0
2015-02-26 14:55:00,79.11,79.13,79.05,79.09,187300.0,51.9576,51.9707,51.9182,51.9444,187300.0
2015-02-26 15:00:00,79.1,79.11,78.96,78.99,163000.0,51.951,51.9576,51.8591,51.8788,163000.0
2015-02-26 15:05:00,79.0,79.04,78.97,79.02,142300.0,51.8853,51.9116,51.8656,51.8985,142300.0
2015-02-26 15:10:00,79.03,79.15,79.0,79.15,247700.0,51.905,51.9838,51.8853,51.9838,247700.0
2015-02-26 15:15:00,79.16,79.2,79.11,79.2,196400.0,51.9904,52.0167,51.9576,52.0167,196400.0
2015-02-26 15:20:00,79.2,79.2,79.14,79.15,194100.0,52.0167,52.0167,51.9773,51.9838,194100.0
2015-02-26 15:25:00,79.15,79.18,79.11,79.18,163100.0,51.9838,52.0035,51.9576,52.0035,163100.0
2015-02-26 15:30:00,79.17,79.22,79.14,79.19,248300.0,51.997,52.0298,51.9773,52.0101,248300.0
2015-02-26 15:35:00,79.2,79.25,79.15,79.22,249100.0,52.0167,52.0495,51.9838,52.0298,249100.0
2015-02-26 15:40:00,79.22,79.47,79.21,79.43,291900.0,52.0298,52.194,52.0232,52.1677,291900.0
2015-02-26 15:45:00,79.43,79.43,79.35,79.37,305800.0,52.1677,52.1677,52.1152,52.1283,305800.0
2015-02-26 15:50:00,79.37,79.38,79.32,79.38,247000.0,52.1283,52.1349,52.0955,52.1349,247000.0
2015-02-26 15:55:00,79.38,79.38,79.31,79.37,944200.0,52.1349,52.1349,52.0889,52.1283,944200.0
2015-02-27 09:30:00,79.65,79.74,79.49,79.53,334600.0,52.3122,52.3713,52.2071,52.2334,334600.0
2015-02-27 09:35:00,79.55,79.7,79.43,79.46,242100.0,52.2466,52.3451,52.1677,52.1874,242100.0
2015-02-27 09:40:00,79.46,79.6,79.45,79.49,246200.0,52.1874,52.2794,52.1809,52.2071,246200.0
2015-02-27 09:45:00,79.47,79.5,79.36,79.45,179300.0,52.194,52.2137,52.1218,52.1809,179300.0
2015-02-27 09:50:00,79.44,79.44,79.28,79.34,249900.0,52.1743,52.1743,52.0692,52.1086,249900.0
2015-02-27 09:55:00,79.35,79.39,79.28,79.31,124100.0,52.1152,52.1415,52.0692,52.0889,124100.0
2015-02-27 10:00:00,79.31,79.42,79.3,79.37,171900.0,52.0889,52.1612,52.0824,52.1283,171900.0
2015-02-27 10:05:00,79.37,79.4,79.29,79.3,151300.0,52.1283,52.148,52.0758,52.0824,151300.0
2015-02-27 10:10:00,79.31,79.4,79.24,79.26,243500.0,52.0889,52.148,52.043,52.0561,243500.0
2015-02-27 10:15:00,79.26,79.32,79.22,79.23,168300.0,52.0561,52.0955,52.0298,52.0364,168300.0
2015-02-27 10:20:00,79.23,79.31,79.2,79.31,103600.0,52.0364,52.0889,52.0167,52.0889,103600.0
2015-02-27 10:25:00,79.31,79.35,79.22,79.23,134300.0,52.0889,52.1152,52.0298,52.0364,134300.0
2015-02-27 10:30:00,79.22,79.32,79.22,79.25,114300.0,52.0298,52.0955,52.0298,52.0495,114300.0
2015-02-27 10:35:00,79.24,79.3,79.22,79.22,92700.0,52.043,52.0824,52.0298,52.0298,92700.0
2015-02-27 10:40:00,79.23,79.39,79.19,79.36,88100.0,52.0364,52.1415,52.0101,52.1218,88100.0
2015-02-27 10:45:00,79.37,79.39,79.27,79.37,389000.0,52.1283,52.1415,52.0627,52.1283,389000.0
2015-02-27 10:50:00,79.37,79.4,79.33,79.4,376000.0,52.1283,52.148,52.1021,52.148,376000.0
2015-02-27 10:55:00,79.4,79.51,79.4,79.49,138500.0,52.148,52.2203,52.148,52.2071,138500.0
2015-02-27 11:00:00,79.5,79.5,79.38,79.39,143600.0,52.2137,52.2137,52.1349,52.1415,143600.0
2015-02-27 11:05:00,79.4,79.45,79.35,79.44,140700.0,52.148,52.1809,52.1152,52.1743,140700.0
2015-02-27 11:10:00,79.44,79.47,79.39,79.47,151200.0,52.1743,52.194,52.1415,52.194,151200.0
2015-02-27 11:15:00,79.47,79.5,79.42,79.43,97800.0,52.194,52.2137,52.1612,52.1677,97800.0
2015-02-27 11:20:00,79.43,79.46,79.36,79.41,146000.0,52.1677,52.1874,52.1218,52.1546,146000.0
2015-02-27 11:25:00,79.41,79.42,79.37,79.37,184400.0,52.1546,52.1612,52.1283,52.1283,184400.0
2015-02-27 11:30:00,79.37,79.53,79.37,79.51,120100.0,52.1283,52.2334,52.1283,52.2203,120100.0
2015-02-27 11:35:00,79.52,79.57,79.48,79.49,265500.0,52.2268,52.2597,52.2006,52.2071,265500.0
2015-02-27 11:40:00,79.5,79.57,79.49,79.56,62500.0,52.2137,52.2597,52.2071,52.2531,62500.0
2015-02-27 11:45:00,79.55,79.55,79.44,79.51,80800.0,52.2466,52.2466,52.1743,52.2203,80800.0
2015-02-27 11:50:00,79.52,79.56,79.45,79.46,92000.0,52.2268,52.2531,52.1809,52.1874,92000.0
2015-02-27 11:55:00,79.47,79.53,79.44,79.46,58200.0,52.194,52.2334,52.1743,52.1874,58200.0
2015-02-27 12:00:00,79.45,79.46,79.4,79.45,62600.0,52.1809,52.1874,52.148,52.1809,62600.0
2015-02-27 12:05:00,79.45,79.48,79.42,79.44,36200.0,52.1809,52.2006,52.1612,52.1743,36200.0
2015-02-27 12:10:00,79.44,79.51,79.42,79.5,37400.0,52.1743,52.2203,52.1612,52.2137,37400.0
2015-02-27 12:15:00,79.51,79.53,79.44,79.48,189600.0,52.2203,52.2334,52.1743,52.2006,189600.0
2015-02-27 12:20:00,79.47,79.48,79.38,79.46,86000.0,52.194,52.2006,52.1349,52.1874,86000.0
2015-02-27 12:25:00,79.46,79.48,79.3,79.35,122100.0,52.1874,52.2006,52.0824,52.1152,122100.0
2015-02-27 12:30:00,79.35,79.41,79.29,79.34,96200.0,52.1152,52.1546,52.0758,52.1086,96200.0
2015-02-27 12:35:00,79.35,79.4,79.3,79.34,108000.0,52.1152,52.148,52.0824,52.1086,108000.0
2015-02-27 12:40:00,79.33,79.36,79.3,79.34,75500.0,52.1021,52.1218,52.0824,52.1086,75500.0
2015-02-27 12:45:00,79.34,79.41,79.29,79.39,84200.0,52.1086,52.1546,52.0758,52.1415,84200.0
2015-02-27 12:50:00,79.41,79.46,79.33,79.42,72100.0,52.1546,52.1874,52.1021,52.1612,72100.0
2015-02-27 12:55:00,79.41,79.47,79.37,79.4,63000.0,52.1546,52.194,52.1283,52.148,63000.0
2015-02-27 13:00:00,79.4,79.47,79.28,79.28,276700.0,52.148,52.194,52.0692,52.0692,276700.0
2015-02-27 13:05:00,79.29,79.36,79.27,79.3,145800.0,52.0758,52.1218,52.0627,52.0824,145800.0
2015-02-27 13:10:00,79.3,79.31,79.21,79.22,103800.0,52.0824,52.0889,52.0232,52.0298,103800.0
2015-02-27 13:15:00,79.23,79.23,79.08,79.08,147400.0,52.0364,52.0364,51.9379,51.9379,147400.0
2015-02-27 13:20:00,79.07,79.13,79.04,79.08,161500.0,51.9313,51.9707,51.9116,51.9379,161500.0
2015-02-27 13:25:00,79.07,79.14,79.02,79.12,150200.0,51.9313,51.9773,51.8985,51.9641,150200.0
2015-02-27 13:30:00,79.11,79.2,79.09,79.16,194200.0,51.9576,52.0167,51.9444,51.9904,194200.0
2015-02-27 13:35:00,79.15,79.21,79.1,79.15,118200.0,51.9838,52.0232,51.951,51.9838,118200.0
2015-02-27 13:40:00,79.16,79.24,79.14,79.21,70800.0,51.9904,52.043,51.9773,52.0232,70800.0
2015-02-27 13:45:00,79.2,79.29,79.17,79.25,82100.0,52.0167,52.0758,51.997,52.0495,82100.0
2015-02-27 13:50:00,79.25,79.28,79.18,79.2,62200.0,52.0495,52.0692,52.0035,52.0167,62200.0
2015-02-27 13:55:00,79.19,79.21,79.15,79.17,46600.0,52.0101,52.0232,51.9838,51.997,46600.0
2015-02-27 14:00:00,79.18,79.21,79.15,79.17,84300.0,52.0035,52.0232,51.9838,51.997,84300.0
2015-02-27 14:05:00,79.18,79.26,79.17,79.18,120600.0,52.0035,52.0561,51.997,52.0035,120600.0
2015-02-27 14:10:00,79.18,79.23,79.16,79.21,381900.0,52.0035,52.0364,51.9904,52.0232,381900.0
2015-02-27 14:15:00,79.21,79.26,79.19,79.2,153500.0,52.0232,52.0561,52.0101,52.0167,153500.0
2015-02-27 14:20:00,79.19,79.34,79.19,79.32,255000.0,52.0101,52.1086,52.0101,52.0955,255000.0
2015-02-27 14:25:00,79.32,79.34,79.22,79.23,145900.0,52.0955,52.1086,52.0298,52.0364,145900.0
2015-02-27 14:30:00,79.23,79.23,79.14,79.18,116600.0,52.0364,52.0364,51.9773,52.0035,116600.0
2015-02-27 14:35:00,79.18,79.22,79.13,79.14,73500.0,52.0035,52.0298,51.9707,51.9773,73500.0
2015-02-27 14:40:00,79.13,79.16,79.05,79.09,140800.0,51.9707,51.9904,51.9182,51.9444,140800.0
2015-02-27 14:45:00,79.1,79.15,79.07,79.11,115200.0,51.951,51.9838,51.9313,51.9576,115200.0
2015-02-27 14:50:00,79.11,79.13,79.08,79.12,61400.0,51.9576,51.9707,51.9379,51.9641,61400.0
2015-02-27 14:55:00,79.13,79.15,79.07,79.12,127700.0,51.9707,51.9838,51.9313,51.9641,127700.0
2015-02-27 15:00:00,79.13,79.14,78.99,79.08,152800.0,51.9707,51.9773,51.8788,51.9379,152800.0
2015-02-27 15:05:00,79.07,79.12,79.03,79.03,109700.0,51.9313,51.9641,51.905,51.905,109700.0
2015-02-27 15:10:00,79.02,79.09,79.0,79.06,75800.0,51.8985,51.9444,51.8853,51.9247,75800.0
2015-02-27 15:15:00,79.05,79.09,78.99,79.07,124000.0,51.9182,51.9444,51.8788,51.9313,124000.0
2015-02-27 15:20:00,79.07,79.09,79.02,79.06,103400.0,51.9313,51.9444,51.8985,51.9247,103400.0
2015-02-27 15:25:00,79.07,79.1,79.02,79.06,115600.0,51.9313,51.951,51.8985,51.9247,115600.0
2015-02-27 15:30:00,79.06,79.09,79.03,79.06,150700.0,51.9247,51.9444,51.905,51.9247,150700.0
2015-02-27 15:35:00,79.06,79.06,78.99,79.01,163300.0,51.9247,51.9247,51.8788,51.8919,163300.0
2015-02-27 15:40:00,79.01,79.02,78.94,78.96,247900.0,51.8919,51.8985,51.8459,51.8591,247900.0
2015-02-27 15:45:00,78.96,79.09,78.96,79.06,341700.0,51.8591,51.9444,51.8591,51.9247,341700.0
2015-02-27 15:50:00,79.07,79.09,79.06,79.06,230800.0,51.9313,51.9444,51.9247,51.9247,230800.0
2015-02-27 15:55:00,79.06,79.08,79.01,79.01,831600.0,51.9247,51.9379,51.8919,51.8919,831600.0
2015-03-02 09:30:00,78.86,78.93,78.33,78.35,627700.0,51.7934,51.8394,51.4453,51.4584,627700.0
2015-03-02 09:35:00,78.35,78.35,78.12,78.2,443700.0,51.4584,51.4584,51.3074,51.3599,443700.0
2015-03-02 09:40:00,78.21,78.25,78.01,78.2,381000.0,51.3665,51.3927,51.2351,51.3599,381000.0
2015-03-02 09:45:00,78.21,78.27,77.94,77.95,369400.0,51.3665,51.4059,51.1891,51.1957,369400.0
2015-03-02 09:50:00,77.95,77.96,77.74,77.76,381400.0,51.1957,51.2023,51.0578,51.0709,381400.0
2015-03-02 09:55:00,77.76,77.83,77.71,77.78,633100.0,51.0709,51.1169,51.0381,51.0841,633100.0
2015-03-02 10:00:00,77.79,78.15,77.74,78.11,903700.0,51.0906,51.3271,51.0578,51.3008,903700.0
2015-03-02 10:05:00,78.11,78.25,78.09,78.22,454800.0,51.3008,51.3927,51.2877,51.373,454800.0
2015-03-02 10:10:00,78.23,78.34,78.07,78.14,555600.0,51.3796,51.4519,51.2745,51.3205,555600.0
2015-03-02 10:15:00,78.14,78.25,78.12,78.21,132500.0,51.3205,51.3927,51.3074,51.3665,132500.0
2015-03-02 10:20:00,78.2,78.3,78.2,78.23,159900.0,51.3599,51.4256,51.3599,51.3796,159900.0
2015-03-02 10:25:00,78.24,78.39,78.22,78.29,415900.0,51.3862,51.4847,51.373,51.419,415900.0
2015-03-02 10:30:00,78.3,78.34,78.21,78.23,184000.0,51.4256,51.4519,51.3665,51.3796,184000.0
2015-03-02 10:35:00,78.23,78.26,78.15,78.23,447900.0,51.3796,51.3993,51.3271,51.3796,447900.0
2015-03-02 10:40:00,78.23,78.26,78.12,78.15,172600.0,51.3796,51.3993,51.3074,51.3271,172600.0
2015-03-02 10:45:00,78.16,78.31,78.15,78.23,165300.0,51.3336,51.4322,51.3271,51.3796,165300.0
2015-03-02 10:50:00,78.23,78.35,78.23,78.29,164800.0,51.3796,51.4584,51.3796,51.419,164800.0
2015-03-02 10:55:00,78.3,78.38,78.19,78.36,282200.0,51.4256,51.4781,51.3533,51.465,282200.0
2015-03-02 11:00:00,78.37,78.47,78.34,78.46,327000.0,51.4716,51.5372,51.4519,51.5307,327000.0
2015-03-02 11:05:00,78.46,78.47,78.32,78.36,158700.0,51.5307,51.5372,51.4387,51.465,158700.0
2015-03-02 11:10:00,78.36,78.38,78.27,78.29,113800.0,51.465,51.4781,51.4059,51.419,113800.0
2015-03-02 11:15:00,78.29,78.41,78.29,78.4,90000.0,51.419,51.4978,51.419,51.4913,90000.0
2015-03-02 11:20:00,78.4,78.44,78.34,78.44,221100.0,51.4913,51.5175,51.4519,51.5175,221100.0
2015-03-02 11:25:00,78.44,78.46,78.4,78.42,83500.0,51.5175,51.5307,51.4913,51.5044,83500.0
2015-03-02 11:30:00,78.41,78.49,78.41,78.47,104300.0,51.4978,51.5504,51.4978,51.5372,104300.0
2015-03-02 11:35:00,78.48,78.5,78.4,78.43,83100.0,51.5438,51.5569,51.4913,51.511,83100.0
2015-03-02 11:40:00,78.42,78.47,78.33,78.33,147100.0,51.5044,51.5372,51.4453,51.4453,147100.0
2015-03-02 11:45:00,78.34,78.36,78.29,78.35,129800.0,51.4519,51.465,51.419,51.4584,129800.0
2015-03-02 11:50:00,78.35,78.36,78.21,78.22,278600.0,51.4584,51.465,51.3665,51.373,278600.0
2015-03-02 11:55:00,78.22,78.33,78.21,78.22,240100.0,51.373,51.4453,51.3665,51.373,240100.0
2015-03-02 12:00:00,78.22,78.28,78.17,78.17,177000.0,51.373,51.4124,51.3402,51.3402,177000.0
2015-03-02 12:05:00,78.18,78.29,78.17,78.23,198700.0,51.3468,51.419,51.3402,51.3796,198700.0
2015-03-02 12:10:00,78.25,78.29,78.18,78.2,255500.0,51.3927,51.419,51.3468,51.3599,255500.0
2015-03-02 12:15:00,78.2,78.22,78.15,78.18,183500.0,51.3599,51.373,51.3271,51.3468,183500.0
2015-03-02 12:20:00,78.18,78.21,78.13,78.19,121600.0,51.3468,51.3665,51.3139,51.3533,121600.0
2015-03-02 12:25:00,78.19,78.28,78.19,78.23,109500.0,51.3533,51.4124,51.3533,51.3796,109500.0
2015-03-02 12:30:00,78.23,78.32,78.23,78.3,161800.0,51.3796,51.4387,51.3796,51.4256,161800.0
2015-03-02 12:35:00,78.3,78.31,78.23,78.25,221000.0,51.4256,51.4322,51.3796,51.3927,221000.0
2015-03-02 12:40:00,78.26,78.32,78.22,78.31,119300.0,51.3993,51.4387,51.373,51.4322,119300.0
2015-03-02 12:45:00,78.33,78.38,78.3,78.31,179900.0,51.4453,51.4781,51.4256,51.4322,179900.0
2015-03-02 12:50:00,78.31,78.41,78.31,78.37,149000.0,51.4322,51.4978,51.4322,51.4716,149000.0
2015-03-02 12:55:00,78.36,78.37,78.29,78.3,76100.0,51.465,51.4716,51.419,51.4256,76100.0
2015-03-02 13:00:00,78.3,78.35,78.24,78.31,763700.0,51.4256,51.4584,51.3862,51.4322,763700.0
2015-03-02 13:05:00,78.31,78.4,78.3,78.4,147000.0,51.4322,51.4913,51.4256,51.4913,147000.0
2015-03-02 13:10:00,78.4,78.42,78.33,78.36,82600.0,51.4913,51.5044,51.4453,51.465,82600.0
2015-03-02 13:15:00,78.36,78.41,78.33,78.4,82300.0,51.465,51.4978,51.4453,51.4913,82300.0
2015-03-02 13:20:00,78.41,78.43,78.33,78.33,25100.0,51.4978,51.511,51.4453,51.4453,25100.0
2015-03-02 13:25:00,78.33,78.36,78.26,78.35,68600.0,51.4453,51.465,51.3993,51.4584,68600.0
2015-03-02 13:30:00,78.35,78.36,78.28,78.29,52800.0,51.4584,51.465,51.4124,51.419,52800.0
2015-03-02 13:35:00,78.3,78.37,78.29,78.31,56800.0,51.4256,51.4716,51.419,51.4322,56800.0
2015-03-02 13:40:00,78.31,78.35,78.28,78.28,54600.0,51.4322,51.4584,51.4124,51.4124,54600.0
2015-03-02 13:45:00,78.27,78.33,78.21,78.21,44900.0,51.4059,51.4453,51.3665,51.3665,44900.0
2015-03-02 13:50:00,78.21,78.25,78.15,78.2,108500.0,51.3665,51.3927,51.3271,51.3599,108500.0
2015-03-02 13:55:00,78.2,78.21,78.13,78.2,71500.0,51.3599,51.3665,51.3139,51.3599,71500.0
2015-03-02 14:00:00,78.2,78.21,78.13,78.18,34600.0,51.3599,51.3665,51.3139,51.3468,34600.0
2015-03-02 14:05:00,78.17,78.19,78.06,78.06,117800.0,51.3402,51.3533,51.268,51.268,117800.0
2015-03-02 14:10:00,78.06,78.07,77.99,78.0,241400.0,51.268,51.2745,51.222,51.2285,241400.0
2015-03-02 14:15:00,78.0,78.03,77.97,78.0,299000.0,51.2285,51.2483,51.2088,51.2285,299000.0
2015-03-02 14:20:00,78.0,78.06,77.97,78.01,108700.0,51.2285,51.268,51.2088,51.2351,108700.0
2015-03-02 14:25:00,78.01,78.02,77.93,77.95,63900.0,51.2351,51.2417,51.1826,51.1957,63900.0
2015-03-02 14:30:00,77.95,78.08,77.95,78.07,162200.0,51.1957,51.2811,51.1957,51.2745,162200.0
2015-03-02 14:35:00,78.08,78.15,78.04,78.14,55800.0,51.2811,51.3271,51.2548,51.3205,55800.0
2015-03-02 14:40:00,78.15,78.16,78.11,78.14,64700.0,51.3271,51.3336,51.3008,51.3205,64700.0
2015-03-02 14:45:00,78.14,78.2,78.12,78.19,75300.0,51.3205,51.3599,51.3074,51.3533,75300.0
2015-03-02 14:50:00,78.2,78.24,78.16,78.22,59200.0,51.3599,51.3862,51.3336,51.373,59200.0
2015-03-02 14:55:00,78.21,78.23,78.16,78.17,80400.0,51.3665,51.3796,51.3336,51.3402,80400.0
2015-03-02 15:00:00,78.17,78.2,78.15,78.15,52200.0,51.3402,51.3599,51.3271,51.3271,52200.0
2015-03-02 15:05:00,78.16,78.25,78.16,78.21,85700.0,51.3336,51.3927,51.3336,51.3665,85700.0
2015-03-02 15:10:00,78.21,78.27,78.21,78.25,239900.0,51.3665,51.4059,51.3665,51.3927,239900.0
2015-03-02 15:15:00,78.26,78.28,78.23,78.26,77800.0,51.3993,51.4124,51.3796,51.3993,77800.0
2015-03-02 15:20:00,78.26,78.29,78.23,78.28,61000.0,51.3993,51.419,51.3796,51.4124,61000.0
2015-03-02 15:25:00,78.29,78.37,78.28,78.37,160500.0,51.419,51.4716,51.4124,51.4716,160500.0
2015-03-02 15:30:00,78.37,78.42,78.33,78.38,113400.0,51.4716,51.5044,51.4453,51.4781,113400.0
2015-03-02 15:35:00,78.39,78.5,78.39,78.5,114500.0,51.4847,51.5569,51.4847,51.5569,114500.0
2015-03-02 15:40:00,78.49,78.53,78.42,78.49,143100.0,51.5504,51.5766,51.5044,51.5504,143100.0
2015-03-02 15:45:00,78.5,78.54,78.47,78.53,266400.0,51.5569,51.5832,51.5372,51.5766,266400.0
2015-03-02 15:50:00,78.53,78.53,78.46,78.47,329800.0,51.5766,51.5766,51.5307,51.5372,329800.0
2015-03-02 15:55:00,78.47,78.49,78.43,78.48,951900.0,51.5372,51.5504,51.511,51.5438,951900.0
2015-03-03 09:30:00,78.52,78.69,78.41,78.45,457500.0,51.5701,51.6817,51.4978,51.5241,457500.0
2015-03-03 09:35:00,78.44,78.69,78.44,78.65,370600.0,51.5175,51.6817,51.5175,51.6555,370600.0
2015-03-03 09:40:00,78.65,78.77,78.37,78.37,320100.0,51.6555,51.7343,51.4716,51.4716,320100.0
2015-03-03 09:45:00,78.38,78.47,78.31,78.34,291500.0,51.4781,51.5372,51.4322,51.4519,291500.0
2015-03-03 09:50:00,78.33,78.34,78.17,78.33,675600.0,51.4453,51.4519,51.3402,51.4453,675600.0
2015-03-03 09:55:00,78.31,78.44,78.28,78.44,171400.0,51.4322,51.5175,51.4124,51.5175,171400.0
2015-03-03 10:00:00,78.44,78.52,78.4,78.47,239300.0,51.5175,51.5701,51.4913,51.5372,239300.0
2015-03-03 10:05:00,78.47,78.47,78.35,78.4,280800.0,51.5372,51.5372,51.4584,51.4913,280800.0
2015-03-03 10:10:00,78.4,78.45,78.36,78.37,236100.0,51.4913,51.5241,51.465,51.4716,236100.0
2015-03-03 10:15:00,78.38,78.53,78.38,78.5,214800.0,51.4781,51.5766,51.4781,51.5569,214800.0
2015-03-03 10:20:00,78.51,78.56,78.46,78.48,172500.0,51.5635,51.5963,51.5307,51.5438,172500.0
2015-03-03 10:25:00,78.48,78.53,78.45,78.52,303900.0,51.5438,51.5766,51.5241,51.5701,303900.0
2015-03-03 10:30:00,78.51,78.58,78.45,78.55,280200.0,51.5635,51.6095,51.5241,51.5898,280200.0
2015-03-03 10:35:00,78.54,78.62,78.52,78.62,153600.0,51.5832,51.6358,51.5701,51.6358,153600.0
2015-03-03 10:40:00,78.63,78.72,78.62,78.67,157300.0,51.6423,51.7014,51.6358,51.6686,157300.0
2015-03-03 10:45:00,78.69,78.77,78.68,78.76,121700.0,51.6817,51.7343,51.6752,51.7277,121700.0
2015-03-03 10:50:00,78.76,78.79,78.67,78.68,119900.0,51.7277,51.7474,51.6686,51.6752,119900.0
2015-03-03 10:55:00,78.68,78.69,78.55,78.59,192800.0,51.6752,51.6817,51.5898,51.616,192800.0
2015-03-03 11:00:00,78.59,78.65,78.55,78.65,89800.0,51.616,51.6555,51.5898,51.6555,89800.0
2015-03-03 11:05:00,78.65,78.7,78.6,78.63,132300.0,51.6555,51.6883,51.6226,51.6423,132300.0
2015-03-03 11:10:00,78.64,78.67,78.56,78.56,143500.0,51.6489,51.6686,51.5963,51.5963,143500.0
2015-03-03 11:15:00,78.57,78.62,78.51,78.56,85200.0,51.6029,51.6358,51.5635,51.5963,85200.0
2015-03-03 11:20:00,78.56,78.6,78.51,78.51,100100.0,51.5963,51.6226,51.5635,51.5635,100100.0
2015-03-03 11:25:00,78.5,78.55,78.48,78.53,186100.0,51.5569,51.5898,51.5438,51.5766,186100.0
2015-03-03 11:30:00,78.53,78.57,78.38,78.41,220400.0,51.5766,51.6029,51.4781,51.4978,220400.0
2015-03-03 11:35:00,78.41,78.47,78.41,78.45,111600.0,51.4978,51.5372,51.4978,51.5241,111600.0
2015-03-03 11:40:00,78.44,78.52,78.42,78.51,126000.0,51.5175,51.5701,51.5044,51.5635,126000.0
2015-03-03 11:45:00,78.51,78.68,78.5,78.59,240600.0,51.5635,51.6752,51.5569,51.616,240600.0
2015-03-03 11:50:00,78.59,78.6,78.53,78.58,93100.0,51.616,51.6226,51.5766,51.6095,93100.0
2015-03-03 11:55:00,78.58,78.66,78.58,78.65,70200.0,51.6095,51.662,51.6095,51.6555,70200.0
2015-03-03 12:00:00,78.65,78.67,78.58,78.67,80300.0,51.6555,51.6686,51.6095,51.6686,80300.0
2015-03-03 12:05:00,78.67,78.71,78.59,78.7,209000.0,51.6686,51.6949,51.616,51.6883,209000.0
2015-03-03 12:10:00,78.71,78.82,78.69,78.82,152400.0,51.6949,51.7671,51.6817,51.7671,152400.0
2015-03-03 12:15:00,78.81,78.97,78.79,78.89,112400.0,51.7605,51.8656,51.7474,51.8131,112400.0
2015-03-03 12:20:00,78.9,78.96,78.88,78.94,126400.0,51.8196,51.8591,51.8065,51.8459,126400.0
2015-03-03 12:25:00,78.95,79.02,78.83,79.02,160600.0,51.8525,51.8985,51.7737,51.8985,160600.0
2015-03-03 12:30:00,79.02,79.03,78.94,78.95,75800.0,51.8985,51.905,51.8459,51.8525,75800.0
2015-03-03 12:35:00,78.96,79.15,78.96,79.07,107900.0,51.8591,51.9838,51.8591,51.9313,107900.0
2015-03-03 12:40:00,79.07,79.11,79.06,79.1,55500.0,51.9313,51.9576,51.9247,51.951,55500.0
2015-03-03 12:45:00,79.11,79.16,79.1,79.13,82300.0,51.9576,51.9904,51.951,51.9707,82300.0
2015-03-03 12:50:00,79.13,79.16,79.07,79.09,76000.0,51.9707,51.9904,51.9313,51.9444,76000.0
2015-03-03 12:55:00,79.08,79.18,79.07,79.11,100800.0,51.9379,52.0035,51.9313,51.9576,100800.0
2015-03-03 13:00:00,79.1,79.16,79.06,79.07,109200.0,51.951,51.9904,51.9247,51.9313,109200.0
2015-03-03 13:05:00,79.07,79.17,79.06,79.17,74600.0,51.9313,51.997,51.9247,51.997,74600.0
2015-03-03 13:10:00,79.17,79.17,79.09,79.12,55600.0,51.997,51.997,51.9444,51.9641,55600.0
2015-03-03 13:15:00,79.13,79.18,79.09,79.16,56700.0,51.9707,52.0035,51.9444,51.9904,56700.0
2015-03-03 13:20:00,79.16,79.23,79.13,79.14,174600.0,51.9904,52.0364,51.9707,51.9773,174600.0
2015-03-03 13:25:00,79.14,79.23,79.13,79.18,136600.0,51.9773,52.0364,51.9707,52.0035,136600.0
2015-03-03 13:30:00,79.18,79.22,79.15,79.17,100100.0,52.0035,52.0298,51.9838,51.997,100100.0
2015-03-03 13:35:00,79.16,79.19,79.01,79.01,189600.0,51.9904,52.0101,51.8919,51.8919,189600.0
2015-03-03 13:40:00,79.01,79.01,78.93,78.95,161000.0,51.8919,51.8919,51.8394,51.8525,161000.0
2015-03-03 13:45:00,78.95,79.01,78.91,79.01,84000.0,51.8525,51.8919,51.8262,51.8919,84000.0
2015-03-03 13:50:00,79.0,79.06,78.98,79.03,92000.0,51.8853,51.9247,51.8722,51.905,92000.0
2015-03-03 13:55:00,79.02,79.02,78.87,78.92,106600.0,51.8985,51.8985,51.7999,51.8328,106600.0
2015-03-03 14:00:00,78.94,78.97,78.86,78.86,65000.0,51.8459,51.8656,51.7934,51.7934,65000.0
2015-03-03 14:05:00,78.86,78.94,78.79,78.94,76600.0,51.7934,51.8459,51.7474,51.8459,76600.0
2015-03-03 14:10:00,78.94,78.95,78.88,78.95,73200.0,51.8459,51.8525,51.8065,51.8525,73200.0
2015-03-03 14:15:00,78.94,79.0,78.93,78.97,89100.0,51.8459,51.8853,51.8394,51.8656,89100.0
2015-03-03 14:20:00,78.98,79.0,78.94,78.97,56600.0,51.8722,51.8853,51.8459,51.8656,56600.0
2015-03-03 14:25:00,78.97,79.04,78.97,79.03,89200.0,51.8656,51.9116,51.8656,51.905,89200.0
2015-03-03 14:30:00,79.03,79.07,78.99,79.0,60300.0,51.905,51.9313,51.8788,51.8853,60300.0
2015-03-03 14:35:00,79.0,79.07,79.0,79.05,55800.0,51.8853,51.9313,51.8853,51.9182,55800.0
2015-03-03 14:40:00,79.06,79.08,78.96,78.96,58600.0,51.9247,51.9379,51.8591,51.8591,58600.0
2015-03-03 14:45:00,78.96,78.96,78.88,78.88,61200.0,51.8591,51.8591,51.8065,51.8065,61200.0
2015-03-03 14:50:00,78.88,78.91,78.82,78.9,108900.0,51.8065,51.8262,51.7671,51.8196,108900.0
2015-03-03 14:55:00,78.9,78.95,78.89,78.93,45600.0,51.8196,51.8525,51.8131,51.8394,45600.0
2015-03-03 15:00:00,78.92,78.95,78.89,78.94,121600.0,51.8328,51.8525,51.8131,51.8459,121600.0
2015-03-03 15:05:00,78.94,78.97,78.89,78.89,69900.0,51.8459,51.8656,51.8131,51.8131,69900.0
2015-03-03 15:10:00,78.89,78.89,78.78,78.78,121100.0,51.8131,51.8131,51.7408,51.7408,121100.0
2015-03-03 15:15:00,78.78,78.8,78.75,78.77,86400.0,51.7408,51.754,51.7211,51.7343,86400.0
2015-03-03 15:20:00,78.77,78.85,78.75,78.84,66000.0,51.7343,51.7868,51.7211,51.7802,66000.0
2015-03-03 15:25:00,78.83,78.87,78.79,78.81,59000.0,51.7737,51.7999,51.7474,51.7605,59000.0
2015-03-03 15:30:00,78.81,78.85,78.8,78.85,71000.0,51.7605,51.7868,51.754,51.7868,71000.0
2015-03-03 15:35:00,78.85,78.85,78.76,78.8,77300.0,51.7868,51.7868,51.7277,51.754,77300.0
2015-03-03 15:40:00,78.79,78.8,78.69,78.75,214200.0,51.7474,51.754,51.6817,51.7211,214200.0
2015-03-03 15:45:00,78.74,78.76,78.68,78.76,122300.0,51.7146,51.7277,51.6752,51.7277,122300.0
2015-03-03 15:50:00,78.76,78.77,78.73,78.74,164800.0,51.7277,51.7343,51.708,51.7146,164800.0
2015-03-03 15:55:00,78.74,78.8,78.73,78.75,394100.0,51.7146,51.754,51.708,51.7211,394100.0
2015-03-04 09:30:00,78.78,78.84,78.39,78.4,459300.0,51.7408,51.7802,51.4847,51.4913,459300.0
2015-03-04 09:35:00,78.41,78.44,78.3,78.37,298500.0,51.4978,51.5175,51.4256,51.4716,298500.0
2015-03-04 09:40:00,78.38,78.38,78.22,78.27,270100.0,51.4781,51.4781,51.373,51.4059,270100.0
2015-03-04 09:45:00,78.26,78.44,78.23,78.37,172900.0,51.3993,51.5175,51.3796,51.4716,172900.0
2015-03-04 09:50:00,78.36,78.4,78.29,78.31,197600.0,51.465,51.4913,51.419,51.4322,197600.0
2015-03-04 09:55:00,78.31,78.33,78.24,78.24,137700.0,51.4322,51.4453,51.3862,51.3862,137700.0
2015-03-04 10:00:00,78.24,78.42,78.18,78.25,210200.0,51.3862,51.5044,51.3468,51.3927,210200.0
2015-03-04 10:05:00,78.27,78.29,78.17,78.19,194800.0,51.4059,51.419,51.3402,51.3533,194800.0
2015-03-04 10:10:00,78.19,78.19,78.05,78.14,296700.0,51.3533,51.3533,51.2614,51.3205,296700.0
2015-03-04 10:15:00,78.14,78.24,78.13,78.21,215400.0,51.3205,51.3862,51.3139,51.3665,215400.0
2015-03-04 10:20:00,78.21,78.28,78.19,78.2,127100.0,51.3665,51.4124,51.3533,51.3599,127100.0
2015-03-04 10:25:00,78.2,78.24,78.16,78.21,174500.0,51.3599,51.3862,51.3336,51.3665,174500.0
2015-03-04 10:30:00,78.21,78.21,77.85,78.0,958700.0,51.3665,51.3665,51.13,51.2285,958700.0
2015-03-04 10:35:00,77.99,78.0,77.85,77.94,1476300.0,51.222,51.2285,51.13,51.1891,1476300.0
2015-03-04 10:40:00,77.94,78.03,77.93,78.02,458500.0,51.1891,51.2483,51.1826,51.2417,458500.0
2015-03-04 10:45:00,78.02,78.05,77.8,77.83,416800.0,51.2417,51.2614,51.0972,51.1169,416800.0
2015-03-04 10:50:00,77.84,77.88,77.78,77.85,157000.0,51.1235,51.1497,51.0841,51.13,157000.0
2015-03-04 10:55:00,77.85,77.99,77.84,77.95,166100.0,51.13,51.222,51.1235,51.1957,166100.0
2015-03-04 11:00:00,77.96,77.99,77.88,77.93,188900.0,51.2023,51.222,51.1497,51.1826,188900.0
2015-03-04 11:05:00,77.92,78.08,77.87,78.06,136700.0,51.176,51.2811,51.1432,51.268,136700.0
2015-03-04 11:10:00,78.05,78.06,77.94,78.01,177100.0,51.2614,51.268,51.1891,51.2351,177100.0
2015-03-04 11:15:00,78.02,78.05,77.95,77.98,150900.0,51.2417,51.2614,51.1957,51.2154,150900.0
2015-03-04 11:20:00,77.98,78.02,77.91,78.01,210800.0,51.2154,51.2417,51.1694,51.2351,210800.0
2015-03-04 11:25:00,78.0,78.04,77.97,78.0,74700.0,51.2285,51.2548,51.2088,51.2285,74700.0
2015-03-04 11:30:00,78.0,78.12,77.98,78.1,94400.0,51.2285,51.3074,51.2154,51.2942,94400.0
2015-03-04 11:35:00,78.09,78.15,78.07,78.1,111700.0,51.2877,51.3271,51.2745,51.2942,111700.0
2015-03-04 11:40:00,78.1,78.13,78.07,78.11,70800.0,51.2942,51.3139,51.2745,51.3008,70800.0
2015-03-04 11:45:00,78.11,78.12,77.98,78.04,58100.0,51.3008,51.3074,51.2154,51.2548,58100.0
2015-03-04 11:50:00,78.05,78.09,77.99,77.99,81600.0,51.2614,51.2877,51.222,51.222,81600.0
2015-03-04 11:55:00,77.99,78.03,77.91,77.92,55300.0,51.222,51.2483,51.1694,51.176,55300.0
2015-03-04 12:00:00,77.93,78.05,77.91,78.05,62200.0,51.1826,51.2614,51.1694,51.2614,62200.0
2015-03-04 12:05:00,78.06,78.09,78.02,78.08,50000.0,51.268,51.2877,51.2417,51.2811,50000.0
2015-03-04 12:10:00,78.07,78.23,78.04,78.21,110300.0,51.2745,51.3796,51.2548,51.3665,110300.0
2015-03-04 12:15:00,78.22,78.26,78.17,78.21,139800.0,51.373,51.3993,51.3402,51.3665,139800.0
2015-03-04 12:20:00,78.21,78.3,78.18,78.3,96400.0,51.3665,51.4256,51.3468,51.4256,96400.0
2015-03-04 12:25:00,78.3,78.31,78.19,78.22,108100.0,51.4256,51.4322,51.3533,51.373,108100.0
2015-03-04 12:30:00,78.23,78.36,78.21,78.35,94000.0,51.3796,51.465,51.3665,51.4584,94000.0
2015-03-04 12:35:00,78.34,78.4,78.3,78.33,114800.0,51.4519,51.4913,51.4256,51.4453,114800.0
2015-03-04 12:40:00,78.32,78.42,78.3,78.42,72600.0,51.4387,51.5044,51.4256,51.5044,72600.0
2015-03-04 12:45:00,78.42,78.45,78.34,78.34,103100.0,51.5044,51.5241,51.4519,51.4519,103100.0
2015-03-04 12:50:00,78.34,78.38,78.3,78.34,60000.0,51.4519,51.4781,51.4256,51.4519,60000.0
2015-03-04 12:55:00,78.36,78.37,78.3,78.3,47300.0,51.465,51.4716,51.4256,51.4256,47300.0
2015-03-04 13:00:00,78.3,78.31,78.26,78.26,50700.0,51.4256,51.4322,51.3993,51.3993,50700.0
2015-03-04 13:05:00,78.26,78.28,78.19,78.28,43100.0,51.3993,51.4124,51.3533,51.4124,43100.0
2015-03-04 13:10:00,78.27,78.34,78.23,78.32,34700.0,51.4059,51.4519,51.3796,51.4387,34700.0
2015-03-04 13:15:00,78.32,78.35,78.26,78.27,184800.0,51.4387,51.4584,51.3993,51.4059,184800.0
2015-03-04 13:20:00,78.26,78.33,78.24,78.26,83900.0,51.3993,51.4453,51.3862,51.3993,83900.0
2015-03-04 13:25:00,78.27,78.33,78.24,78.32,60900.0,51.4059,51.4453,51.3862,51.4387,60900.0
2015-03-04 13:30:00,78.32,78.33,78.23,78.28,268600.0,51.4387,51.4453,51.3796,51.4124,268600.0
2015-03-04 13:35:00,78.28,78.29,78.18,78.24,336900.0,51.4124,51.419,51.3468,51.3862,336900.0
2015-03-04 13:40:00,78.24,78.25,78.17,78.18,69600.0,51.3862,51.3927,51.3402,51.3468,69600.0
2015-03-04 13:45:00,78.17,78.17,78.08,78.1,62600.0,51.3402,51.3402,51.2811,51.2942,62600.0
2015-03-04 13:50:00,78.11,78.15,78.1,78.11,48200.0,51.3008,51.3271,51.2942,51.3008,48200.0
2015-03-04 13:55:00,78.11,78.11,78.04,78.06,63900.0,51.3008,51.3008,51.2548,51.268,63900.0
2015-03-04 14:00:00,78.06,78.27,78.06,78.25,442100.0,51.268,51.4059,51.268,51.3927,442100.0
2015-03-04 14:05:00,78.24,78.3,78.21,78.28,170600.0,51.3862,51.4256,51.3665,51.4124,170600.0
2015-03-04 14:10:00,78.28,78.33,78.24,78.25,173200.0,51.4124,51.4453,51.3862,51.3927,173200.0
2015-03-04 14:15:00,78.25,78.32,78.21,78.24,253700.0,51.3927,51.4387,51.3665,51.3862,253700.0
2015-03-04 14:20:00,78.23,78.28,78.22,78.24,149400.0,51.3796,51.4124,51.373,51.3862,149400.0
2015-03-04 14:25:00,78.24,78.27,78.21,78.25,67300.0,51.3862,51.4059,51.3665,51.3927,67300.0
2015-03-04 14:30:00,78.24,78.3,78.21,78.29,54900.0,51.3862,51.4256,51.3665,51.419,54900.0
2015-03-04 14:35:00,78.29,78.33,78.23,78.26,83800.0,51.419,51.4453,51.3796,51.3993,83800.0
2015-03-04 14:40:00,78.26,78.42,78.25,78.41,202500.0,51.3993,51.5044,51.3927,51.4978,202500.0
2015-03-04 14:45:00,78.41,78.45,78.39,78.43,158800.0,51.4978,51.5241,51.4847,51.511,158800.0
2015-03-04 14:50:00,78.43,78.48,78.43,78.47,86000.0,51.511,51.5438,51.511,51.5372,86000.0
2015-03-04 14:55:00,78.46,78.6,78.45,78.59,275400.0,51.5307,51.6226,51.5241,51.616,275400.0
2015-03-04 15:00:00,78.59,78.63,78.52,78.54,165800.0,51.616,51.6423,51.5701,51.5832,165800.0
2015-03-04 15:05:00,78.53,78.55,78.47,78.51,169400.0,51.5766,51.5898,51.5372,51.5635,169400.0
2015-03-04 15:10:00,78.52,78.61,78.52,78.61,86000.0,51.5701,51.6292,51.5701,51.6292,86000.0
2015-03-04 15:15:00,78.6,78.66,78.58,78.6,182000.0,51.6226,51.662,51.6095,51.6226,182000.0
2015-03-04 15:20:00,78.61,78.63,78.58,78.63,78600.0,51.6292,51.6423,51.6095,51.6423,78600.0
2015-03-04 15:25:00,78.63,78.65,78.57,78.65,152400.0,51.6423,51.6555,51.6029,51.6555,152400.0
2015-03-04 15:30:00,78.65,78.77,78.65,78.73,362300.0,51.6555,51.7343,51.6555,51.708,362300.0
2015-03-04 15:35:00,78.73,78.77,78.69,78.71,150100.0,51.708,51.7343,51.6817,51.6949,150100.0
2015-03-04 15:40:00,78.72,78.73,78.65,78.69,287300.0,51.7014,51.708,51.6555,51.6817,287300.0
2015-03-04 15:45:00,78.68,78.69,78.63,78.64,114300.0,51.6752,51.6817,51.6423,51.6489,114300.0
2015-03-04 15:50:00,78.64,78.66,78.59,78.61,156100.0,51.6489,51.662,51.616,51.6292,156100.0
2015-03-04 15:55:00,78.62,78.64,78.59,78.64,529100.0,51.6358,51.6489,51.616,51.6489,529100.0
2015-03-05 09:30:00,78.5,78.55,78.21,78.37,409300.0,51.5569,51.5898,51.3665,51.4716,409300.0
2015-03-05 09:35:00,78.37,78.38,78.18,78.24,275100.0,51.4716,51.4781,51.3468,51.3862,275100.0
2015-03-05 09:40:00,78.23,78.24,78.08,78.1,225000.0,51.3796,51.3862,51.2811,51.2942,225000.0
2015-03-05 09:45:00,78.1,78.23,78.07,78.18,423200.0,51.2942,51.3796,51.2745,51.3468,423200.0
2015-03-05 09:50:00,78.18,78.22,78.1,78.18,225600.0,51.3468,51.373,51.2942,51.3468,225600.0
2015-03-05 09:55:00,78.17,78.26,78.15,78.23,301800.0,51.3402,51.3993,51.3271,51.3796,301800.0
2015-03-05 10:00:00,78.25,78.26,78.11,78.16,156300.0,51.3927,51.3993,51.3008,51.3336,156300.0
2015-03-05 10:05:00,78.16,78.21,78.06,78.09,173100.0,51.3336,51.3665,51.268,51.2877,173100.0
2015-03-05 10:10:00,78.09,78.22,78.09,78.22,132300.0,51.2877,51.373,51.2877,51.373,132300.0
2015-03-05 10:15:00,78.22,78.23,78.14,78.18,170800.0,51.373,51.3796,51.3205,51.3468,170800.0
2015-03-05 10:20:00,78.18,78.19,78.11,78.19,133900.0,51.3468,51.3533,51.3008,51.3533,133900.0
2015-03-05 10:25:00,78.19,78.22,78.15,78.19,110400.0,51.3533,51.373,51.3271,51.3533,110400.0
2015-03-05 10:30:00,78.2,78.24,78.14,78.22,97400.0,51.3599,51.3862,51.3205,51.373,97400.0
2015-03-05 10:35:00,78.22,78.34,78.22,78.31,185800.0,51.373,51.4519,51.373,51.4322,185800.0
2015-03-05 10:40:00,78.32,78.39,78.29,78.3,83700.0,51.4387,51.4847,51.419,51.4256,83700.0
2015-03-05 10:45:00,78.29,78.36,78.27,78.33,124300.0,51.419,51.465,51.4059,51.4453,124300.0
2015-03-05 10:50:00,78.33,78.4,78.29,78.4,89700.0,51.4453,51.4913,51.419,51.4913,89700.0
2015-03-05 10:55:00,78.4,78.45,78.39,78.42,134600.0,51.4913,51.5241,51.4847,51.5044,134600.0
2015-03-05 11:00:00,78.42,78.42,78.27,78.31,172500.0,51.5044,51.5044,51.4059,51.4322,172500.0
2015-03-05 11:05:00,78.32,78.33,78.18,78.2,91600.0,51.4387,51.4453,51.3468,51.3599,91600.0
2015-03-05 11:10:00,78.2,78.25,78.12,78.25,182300.0,51.3599,51.3927,51.3074,51.3927,182300.0
2015-03-05 11:15:00,78.25,78.31,78.23,78.3,73800.0,51.3927,51.4322,51.3796,51.4256,73800.0
2015-03-05 11:20:00,78.31,78.33,78.16,78.19,248500.0,51.4322,51.4453,51.3336,51.3533,248500.0
2015-03-05 11:25:00,78.18,78.25,78.18,78.24,118400.0,51.3468,51.3927,51.3468,51.3862,118400.0
2015-03-05 11:30:00,78.24,78.25,78.21,78.21,71400.0,51.3862,51.3927,51.3665,51.3665,71400.0
2015-03-05 11:35:00,78.22,78.3,78.21,78.27,67800.0,51.373,51.4256,51.3665,51.4059,67800.0
2015-03-05 11:40:00,78.28,78.32,78.25,78.3,64700.0,51.4124,51.4387,51.3927,51.4256,64700.0
2015-03-05 11:45:00,78.31,78.32,78.23,78.24,47500.0,51.4322,51.4387,51.3796,51.3862,47500.0
2015-03-05 11:50:00,78.25,78.32,78.25,78.26,56800.0,51.3927,51.4387,51.3927,51.3993,56800.0
2015-03-05 11:55:00,78.25,78.34,78.24,78.3,63100.0,51.3927,51.4519,51.3862,51.4256,63100.0
2015-03-05 12:00:00,78.3,78.33,78.26,78.32,71500.0,51.4256,51.4453,51.3993,51.4387,71500.0
2015-03-05 12:05:00,78.33,78.36,78.28,78.32,72200.0,51.4453,51.465,51.4124,51.4387,72200.0
2015-03-05 12:10:00,78.32,78.35,78.28,78.28,84700.0,51.4387,51.4584,51.4124,51.4124,84700.0
2015-03-05 12:15:00,78.28,78.28,78.23,78.27,52400.0,51.4124,51.4124,51.3796,51.4059,52400.0
2015-03-05 12:20:00,78.27,78.27,78.19,78.22,79900.0,51.4059,51.4059,51.3533,51.373,79900.0
2015-03-05 12:25:00,78.22,78.22,78.14,78.15,38400.0,51.373,51.373,51.3205,51.3271,38400.0
2015-03-05 12:30:00,78.15,78.26,78.13,78.25,59100.0,51.3271,51.3993,51.3139,51.3927,59100.0
2015-03-05 12:35:00,78.26,78.31,78.22,78.28,41100.0,51.3993,51.4322,51.373,51.4124,41100.0
2015-03-05 12:40:00,78.28,78.38,78.27,78.37,59800.0,51.4124,51.4781,51.4059,51.4716,59800.0
2015-03-05 12:45:00,78.36,78.4,78.33,78.34,71200.0,51.465,51.4913,51.4453,51.4519,71200.0
2015-03-05 12:50:00,78.34,78.34,78.28,78.28,210900.0,51.4519,51.4519,51.4124,51.4124,210900.0
2015-03-05 12:55:00,78.27,78.29,78.19,78.19,157700.0,51.4059,51.419,51.3533,51.3533,157700.0
2015-03-05 13:00:00,78.19,78.24,78.18,78.23,62500.0,51.3533,51.3862,51.3468,51.3796,62500.0
2015-03-05 13:05:00,78.23,78.34,78.23,78.32,68300.0,51.3796,51.4519,51.3796,51.4387,68300.0
2015-03-05 13:10:00,78.31,78.36,78.31,78.35,31400.0,51.4322,51.465,51.4322,51.4584,31400.0
2015-03-05 13:15:00,78.35,78.38,78.33,78.38,57300.0,51.4584,51.4781,51.4453,51.4781,57300.0
2015-03-05 13:20:00,78.38,78.42,78.33,78.41,82200.0,51.4781,51.5044,51.4453,51.4978,82200.0
2015-03-05 13:25:00,78.41,78.47,78.41,78.42,53100.0,51.4978,51.5372,51.4978,51.5044,53100.0
2015-03-05 13:30:00,78.42,78.44,78.38,78.39,52100.0,51.5044,51.5175,51.4781,51.4847,52100.0
2015-03-05 13:35:00,78.4,78.4,78.33,78.38,74600.0,51.4913,51.4913,51.4453,51.4781,74600.0
2015-03-05 13:40:00,78.38,78.39,78.25,78.3,73100.0,51.4781,51.4847,51.3927,51.4256,73100.0
2015-03-05 13:45:00,78.29,78.34,78.27,78.33,55500.0,51.419,51.4519,51.4059,51.4453,55500.0
2015-03-05 13:50:00,78.34,78.39,78.33,78.39,61200.0,51.4519,51.4847,51.4453,51.4847,61200.0
2015-03-05 13:55:00,78.38,78.4,78.34,78.38,99200.0,51.4781,51.4913,51.4519,51.4781,99200.0
2015-03-05 14:00:00,78.38,78.46,78.37,78.39,179100.0,51.4781,51.5307,51.4716,51.4847,179100.0
2015-03-05 14:05:00,78.39,78.44,78.37,78.42,55800.0,51.4847,51.5175,51.4716,51.5044,55800.0
2015-03-05 14:10:00,78.42,78.44,78.39,78.41,66200.0,51.5044,51.5175,51.4847,51.4978,66200.0
2015-03-05 14:15:00,78.41,78.43,78.35,78.36,101400.0,51.4978,51.511,51.4584,51.465,101400.0
2015-03-05 14:20:00,78.37,78.4,78.26,78.33,89500.0,51.4716,51.4913,51.3993,51.4453,89500.0
2015-03-05 14:25:00,78.33,78.39,78.32,78.34,65400.0,51.4453,51.4847,51.4387,51.4519,65400.0
2015-03-05 14:30:00,78.35,78.36,78.31,78.34,48500.0,51.4584,51.465,51.4322,51.4519,48500.0
2015-03-05 14:35:00,78.34,78.36,78.29,78.32,40900.0,51.4519,51.465,51.419,51.4387,40900.0
2015-03-05 14:40:00,78.31,78.34,78.26,78.27,38300.0,51.4322,51.4519,51.3993,51.4059,38300.0
2015-03-05 14:45:00,78.28,78.35,78.27,78.3,110800.0,51.4124,51.4584,51.4059,51.4256,110800.0
2015-03-05 14:50:00,78.3,78.38,78.29,78.36,52500.0,51.4256,51.4781,51.419,51.465,52500.0
2015-03-05 14:55:00,78.36,78.38,78.29,78.31,36200.0,51.465,51.4781,51.419,51.4322,36200.0
2015-03-05 15:00:00,78.3,78.31,78.24,78.27,72400.0,51.4256,51.4322,51.3862,51.4059,72400.0
2015-03-05 15:05:00,78.28,78.29,78.2,78.23,75000.0,51.4124,51.419,51.3599,51.3796,75000.0
2015-03-05 15:10:00,78.22,78.28,78.21,78.23,133500.0,51.373,51.4124,51.3665,51.3796,133500.0
2015-03-05 15:15:00,78.25,78.27,78.19,78.19,124400.0,51.3927,51.4059,51.3533,51.3533,124400.0
2015-03-05 15:20:00,78.2,78.25,78.19,78.24,121500.0,51.3599,51.3927,51.3533,51.3862,121500.0
2015-03-05 15:25:00,78.23,78.27,78.21,78.24,43500.0,51.3796,51.4059,51.3665,51.3862,43500.0
2015-03-05 15:30:00,78.24,78.26,78.16,78.2,146600.0,51.3862,51.3993,51.3336,51.3599,146600.0
2015-03-05 15:35:00,78.2,78.24,78.19,78.2,68100.0,51.3599,51.3862,51.3533,51.3599,68100.0
2015-03-05 15:40:00,78.2,78.33,78.18,78.26,261300.0,51.3599,51.4453,51.3468,51.3993,261300.0
2015-03-05 15:45:00,78.27,78.28,78.22,78.23,157500.0,51.4059,51.4124,51.373,51.3796,157500.0
2015-03-05 15:50:00,78.24,78.29,78.23,78.25,230200.0,51.3862,51.419,51.3796,51.3927,230200.0
2015-03-05 15:55:00,78.26,78.29,78.16,78.17,517700.0,51.3993,51.419,51.3336,51.3402,517700.0
2015-03-06 09:30:00,77.63,77.7,77.48,77.58,945500.0,50.9855,51.0315,50.887,50.9527,945500.0
2015-03-06 09:35:00,77.58,77.85,77.53,77.71,534300.0,50.9527,51.13,50.9199,51.0381,534300.0
2015-03-06 09:40:00,77.72,78.03,77.72,77.85,331700.0,51.0447,51.2483,51.0447,51.13,331700.0
2015-03-06 09:45:00,77.86,77.87,77.68,77.81,489200.0,51.1366,51.1432,51.0184,51.1038,489200.0
2015-03-06 09:50:00,77.82,77.83,77.63,77.64,388900.0,51.1103,51.1169,50.9855,50.9921,388900.0
2015-03-06 09:55:00,77.64,77.79,77.63,77.74,367600.0,50.9921,51.0906,50.9855,51.0578,367600.0
2015-03-06 10:00:00,77.74,77.85,77.69,77.71,317900.0,51.0578,51.13,51.0249,51.0381,317900.0
2015-03-06 10:05:00,77.71,77.76,77.68,77.69,137200.0,51.0381,51.0709,51.0184,51.0249,137200.0
2015-03-06 10:10:00,77.68,77.74,77.63,77.64,251900.0,51.0184,51.0578,50.9855,50.9921,251900.0
2015-03-06 10:15:00,77.63,77.7,77.6,77.69,149900.0,50.9855,51.0315,50.9658,51.0249,149900.0
2015-03-06 10:20:00,77.68,77.75,77.63,77.74,141200.0,51.0184,51.0644,50.9855,51.0578,141200.0
2015-03-06 10:25:00,77.74,77.85,77.74,77.81,132800.0,51.0578,51.13,51.0578,51.1038,132800.0
2015-03-06 10:30:00,77.81,77.81,77.73,77.76,47400.0,51.1038,51.1038,51.0512,51.0709,47400.0
2015-03-06 10:35:00,77.75,77.76,77.66,77.67,203900.0,51.0644,51.0709,51.0052,51.0118,203900.0
2015-03-06 10:40:00,77.67,77.67,77.6,77.63,243900.0,51.0118,51.0118,50.9658,50.9855,243900.0
2015-03-06 10:45:00,77.62,77.63,77.52,77.58,370100.0,50.979,50.9855,50.9133,50.9527,370100.0
2015-03-06 10:50:00,77.57,77.6,77.5,77.52,209200.0,50.9461,50.9658,50.9002,50.9133,209200.0
2015-03-06 10:55:00,77.53,77.59,77.49,77.56,165400.0,50.9199,50.9593,50.8936,50.9396,165400.0
2015-03-06 11:00:00,77.56,77.57,77.45,77.46,160200.0,50.9396,50.9461,50.8673,50.8739,160200.0
2015-03-06 11:05:00,77.46,77.51,77.43,77.45,217200.0,50.8739,50.9067,50.8542,50.8673,217200.0
2015-03-06 11:10:00,77.43,77.51,77.38,77.44,307000.0,50.8542,50.9067,50.8213,50.8608,307000.0
2015-03-06 11:15:00,77.44,77.49,77.41,77.48,87300.0,50.8608,50.8936,50.8411,50.887,87300.0
2015-03-06 11:20:00,77.48,77.49,77.43,77.48,97000.0,50.887,50.8936,50.8542,50.887,97000.0
2015-03-06 11:25:00,77.48,77.61,77.48,77.52,139300.0,50.887,50.9724,50.887,50.9133,139300.0
2015-03-06 11:30:00,77.52,77.55,77.45,77.48,160800.0,50.9133,50.933,50.8673,50.887,160800.0
2015-03-06 11:35:00,77.48,77.49,77.4,77.46,238400.0,50.887,50.8936,50.8345,50.8739,238400.0
2015-03-06 11:40:00,77.47,77.5,77.38,77.4,144400.0,50.8805,50.9002,50.8213,50.8345,144400.0
2015-03-06 11:45:00,77.4,77.43,77.36,77.39,99700.0,50.8345,50.8542,50.8082,50.8279,99700.0
2015-03-06 11:50:00,77.39,77.49,77.36,77.46,79700.0,50.8279,50.8936,50.8082,50.8739,79700.0
2015-03-06 11:55:00,77.46,77.49,77.43,77.48,47600.0,50.8739,50.8936,50.8542,50.887,47600.0
2015-03-06 12:00:00,77.49,77.53,77.46,77.5,62300.0,50.8936,50.9199,50.8739,50.9002,62300.0
2015-03-06 12:05:00,77.5,77.53,77.46,77.5,85500.0,50.9002,50.9199,50.8739,50.9002,85500.0
2015-03-06 12:10:00,77.49,77.51,77.38,77.42,109800.0,50.8936,50.9067,50.8213,50.8476,109800.0
2015-03-06 12:15:00,77.43,77.46,77.25,77.27,163500.0,50.8542,50.8739,50.736,50.7491,163500.0
2015-03-06 12:20:00,77.27,77.29,77.18,77.21,97000.0,50.7491,50.7622,50.69,50.7097,97000.0
2015-03-06 12:25:00,77.2,77.23,77.18,77.21,59500.0,50.7031,50.7228,50.69,50.7097,59500.0
2015-03-06 12:30:00,77.21,77.29,77.18,77.28,89700.0,50.7097,50.7622,50.69,50.7557,89700.0
2015-03-06 12:35:00,77.29,77.3,77.23,77.29,110300.0,50.7622,50.7688,50.7228,50.7622,110300.0
2015-03-06 12:40:00,77.3,77.31,77.22,77.25,44800.0,50.7688,50.7754,50.7163,50.736,44800.0
2015-03-06 12:45:00,77.24,77.25,77.21,77.24,27700.0,50.7294,50.736,50.7097,50.7294,27700.0
2015-03-06 12:50:00,77.24,77.26,77.14,77.15,179400.0,50.7294,50.7425,50.6637,50.6703,179400.0
2015-03-06 12:55:00,77.16,77.18,77.1,77.13,175200.0,50.6769,50.69,50.6375,50.6572,175200.0
2015-03-06 13:00:00,77.13,77.24,77.12,77.16,274600.0,50.6572,50.7294,50.6506,50.6769,274600.0
2015-03-06 13:05:00,77.16,77.21,77.08,77.14,136700.0,50.6769,50.7097,50.6243,50.6637,136700.0
2015-03-06 13:10:00,77.13,77.15,77.08,77.12,50900.0,50.6572,50.6703,50.6243,50.6506,50900.0
2015-03-06 13:15:00,77.12,77.13,77.06,77.11,95700.0,50.6506,50.6572,50.6112,50.644,95700.0
2015-03-06 13:20:00,77.11,77.13,77.01,77.02,181100.0,50.644,50.6572,50.5783,50.5849,181100.0
2015-03-06 13:25:00,77.02,77.07,77.0,77.04,137900.0,50.5849,50.6177,50.5718,50.598,137900.0
2015-03-06 13:30:00,77.04,77.07,76.91,76.91,221400.0,50.598,50.6177,50.5127,50.5127,221400.0
2015-03-06 13:35:00,76.91,76.92,76.83,76.87,89800.0,50.5127,50.5192,50.4601,50.4864,89800.0
2015-03-06 13:40:00,76.87,76.9,76.81,76.88,175400.0,50.4864,50.5061,50.447,50.493,175400.0
2015-03-06 13:45:00,76.88,76.91,76.79,76.91,149700.0,50.493,50.5127,50.4339,50.5127,149700.0
2015-03-06 13:50:00,76.91,76.97,76.88,76.94,75300.0,50.5127,50.5521,50.493,50.5324,75300.0
2015-03-06 13:55:00,76.94,77.04,76.93,77.03,91300.0,50.5324,50.598,50.5258,50.5915,91300.0
2015-03-06 14:00:00,77.05,77.14,77.03,77.12,81300.0,50.6046,50.6637,50.5915,50.6506,81300.0
2015-03-06 14:05:00,77.12,77.13,77.04,77.11,144700.0,50.6506,50.6572,50.598,50.644,144700.0
2015-03-06 14:10:00,77.1,77.18,77.09,77.16,112200.0,50.6375,50.69,50.6309,50.6769,112200.0
2015-03-06 14:15:00,77.16,77.19,77.04,77.08,165700.0,50.6769,50.6966,50.598,50.6243,165700.0
2015-03-06 14:20:00,77.09,77.1,76.92,77.01,171700.0,50.6309,50.6375,50.5192,50.5783,171700.0
2015-03-06 14:25:00,77.01,77.05,76.97,76.99,108500.0,50.5783,50.6046,50.5521,50.5652,108500.0
2015-03-06 14:30:00,76.98,77.0,76.93,76.95,89700.0,50.5586,50.5718,50.5258,50.5389,89700.0
2015-03-06 14:35:00,76.95,76.99,76.83,76.84,115100.0,50.5389,50.5652,50.4601,50.4667,115100.0
2015-03-06 14:40:00,76.83,76.84,76.76,76.8,110000.0,50.4601,50.4667,50.4141,50.4404,110000.0
2015-03-06 14:45:00,76.8,76.83,76.75,76.77,86600.0,50.4404,50.4601,50.4076,50.4207,86600.0
2015-03-06 14:50:00,76.78,76.81,76.73,76.79,78500.0,50.4273,50.447,50.3944,50.4339,78500.0
2015-03-06 14:55:00,76.79,76.81,76.71,76.72,211900.0,50.4339,50.447,50.3813,50.3879,211900.0
2015-03-06 15:00:00,76.71,76.88,76.7,76.88,88900.0,50.3813,50.493,50.3747,50.493,88900.0
2015-03-06 15:05:00,76.87,76.91,76.79,76.84,92500.0,50.4864,50.5127,50.4339,50.4667,92500.0
2015-03-06 15:10:00,76.85,76.85,76.72,76.76,108200.0,50.4733,50.4733,50.3879,50.4141,108200.0
2015-03-06 15:15:00,76.76,76.79,76.7,76.79,111000.0,50.4141,50.4339,50.3747,50.4339,111000.0
2015-03-06 15:20:00,76.79,76.83,76.75,76.83,123600.0,50.4339,50.4601,50.4076,50.4601,123600.0
2015-03-06 15:25:00,76.83,76.84,76.69,76.73,214700.0,50.4601,50.4667,50.3682,50.3944,214700.0
2015-03-06 15:30:00,76.73,76.84,76.68,76.69,322200.0,50.3944,50.4667,50.3616,50.3682,322200.0
2015-03-06 15:35:00,76.7,76.77,76.65,76.66,209500.0,50.3747,50.4207,50.3419,50.3485,209500.0
2015-03-06 15:40:00,76.67,76.69,76.6,76.63,401700.0,50.355,50.3682,50.3091,50.3288,401700.0
2015-03-06 15:45:00,76.62,76.7,76.59,76.65,778100.0,50.3222,50.3747,50.3025,50.3419,778100.0
2015-03-06 15:50:00,76.65,76.73,76.64,76.7,481500.0,50.3419,50.3944,50.3353,50.3747,481500.0
2015-03-06 15:55:00,76.7,76.84,76.69,76.81,776800.0,50.3747,50.4667,50.3682,50.447,776800.0
2015-03-09 09:30:00,76.65,76.98,76.63,76.94,685500.0,50.3419,50.5586,50.3288,50.5324,685500.0
2015-03-09 09:35:00,76.93,77.02,76.71,76.76,321300.0,50.5258,50.5849,50.3813,50.4141,321300.0
2015-03-09 09:40:00,76.76,76.81,76.67,76.72,333200.0,50.4141,50.447,50.355,50.3879,333200.0
2015-03-09 09:45:00,76.71,76.72,76.48,76.52,320500.0,50.3813,50.3879,50.2302,50.2565,320500.0
2015-03-09 09:50:00,76.52,76.54,76.43,76.48,351700.0,50.2565,50.2697,50.1974,50.2302,351700.0
2015-03-09 09:55:00,76.48,76.52,76.42,76.5,460200.0,50.2302,50.2565,50.1908,50.2434,460200.0
2015-03-09 10:00:00,76.51,76.71,76.5,76.7,480000.0,50.25,50.3813,50.2434,50.3747,480000.0
2015-03-09 10:05:00,76.71,76.94,76.68,76.88,348700.0,50.3813,50.5324,50.3616,50.493,348700.0
2015-03-09 10:10:00,76.88,76.93,76.77,76.9,260700.0,50.493,50.5258,50.4207,50.5061,260700.0
2015-03-09 10:15:00,76.9,77.19,76.86,77.18,355700.0,50.5061,50.6966,50.4798,50.69,355700.0
2015-03-09 10:20:00,77.18,77.22,77.11,77.13,250800.0,50.69,50.7163,50.644,50.6572,250800.0
2015-03-09 10:25:00,77.13,77.15,77.02,77.07,267800.0,50.6572,50.6703,50.5849,50.6177,267800.0
2015-03-09 10:30:00,77.07,77.27,77.01,77.26,203600.0,50.6177,50.7491,50.5783,50.7425,203600.0
2015-03-09 10:35:00,77.26,77.35,77.25,77.29,184800.0,50.7425,50.8016,50.736,50.7622,184800.0
2015-03-09 10:40:00,77.29,77.43,77.24,77.42,129500.0,50.7622,50.8542,50.7294,50.8476,129500.0
2015-03-09 10:45:00,77.41,77.48,77.37,77.45,179700.0,50.8411,50.887,50.8148,50.8673,179700.0
2015-03-09 10:50:00,77.45,77.53,77.43,77.48,214700.0,50.8673,50.9199,50.8542,50.887,214700.0
2015-03-09 10:55:00,77.48,77.48,77.33,77.34,154500.0,50.887,50.887,50.7885,50.7951,154500.0
2015-03-09 11:00:00,77.33,77.44,77.31,77.33,246800.0,50.7885,50.8608,50.7754,50.7885,246800.0
2015-03-09 11:05:00,77.32,77.35,77.29,77.32,106900.0,50.7819,50.8016,50.7622,50.7819,106900.0
2015-03-09 11:10:00,77.32,77.33,77.27,77.29,76200.0,50.7819,50.7885,50.7491,50.7622,76200.0
2015-03-09 11:15:00,77.29,77.33,77.25,77.29,87100.0,50.7622,50.7885,50.736,50.7622,87100.0
2015-03-09 11:20:00,77.29,77.31,77.18,77.19,133200.0,50.7622,50.7754,50.69,50.6966,133200.0
2015-03-09 11:25:00,77.2,77.28,77.19,77.25,65100.0,50.7031,50.7557,50.6966,50.736,65100.0
2015-03-09 11:30:00,77.25,77.3,77.23,77.28,99800.0,50.736,50.7688,50.7228,50.7557,99800.0
2015-03-09 11:35:00,77.27,77.33,77.25,77.25,79800.0,50.7491,50.7885,50.736,50.736,79800.0
2015-03-09 11:40:00,77.25,77.27,77.21,77.25,92600.0,50.736,50.7491,50.7097,50.736,92600.0
2015-03-09 11:45:00,77.24,77.24,77.11,77.11,163600.0,50.7294,50.7294,50.644,50.644,163600.0
2015-03-09 11:50:00,77.11,77.11,76.96,76.98,165900.0,50.644,50.644,50.5455,50.5586,165900.0
2015-03-09 11:55:00,76.98,77.08,76.97,77.07,121400.0,50.5586,50.6243,50.5521,50.6177,121400.0
2015-03-09 12:00:00,77.08,77.1,76.96,76.96,60600.0,50.6243,50.6375,50.5455,50.5455,60600.0
2015-03-09 12:05:00,76.96,76.98,76.9,76.95,78500.0,50.5455,50.5586,50.5061,50.5389,78500.0
2015-03-09 12:10:00,76.94,76.99,76.93,76.94,118000.0,50.5324,50.5652,50.5258,50.5324,118000.0
2015-03-09 12:15:00,76.95,77.04,76.92,77.03,91800.0,50.5389,50.598,50.5192,50.5915,91800.0
2015-03-09 12:20:00,77.04,77.12,77.02,77.12,48800.0,50.598,50.6506,50.5849,50.6506,48800.0
2015-03-09 12:25:00,77.12,77.12,77.0,77.04,46900.0,50.6506,50.6506,50.5718,50.598,46900.0
2015-03-09 12:30:00,77.04,77.15,77.03,77.12,74500.0,50.598,50.6703,50.5915,50.6506,74500.0
2015-03-09 12:35:00,77.13,77.16,77.09,77.12,253400.0,50.6572,50.6769,50.6309,50.6506,253400.0
2015-03-09 12:40:00,77.12,77.13,77.07,77.13,42200.0,50.6506,50.6572,50.6177,50.6572,42200.0
2015-03-09 12:45:00,77.13,77.17,77.05,77.09,47600.0,50.6572,50.6834,50.6046,50.6309,47600.0
2015-03-09 12:50:00,77.1,77.13,77.08,77.1,62000.0,50.6375,50.6572,50.6243,50.6375,62000.0
2015-03-09 12:55:00,77.11,77.15,77.05,77.05,49200.0,50.644,50.6703,50.6046,50.6046,49200.0
2015-03-09 13:00:00,77.06,77.07,76.99,77.01,109000.0,50.6112,50.6177,50.5652,50.5783,109000.0
2015-03-09 13:05:00,77.0,77.02,76.9,76.91,208400.0,50.5718,50.5849,50.5061,50.5127,208400.0
2015-03-09 13:10:00,76.91,76.93,76.87,76.87,32300.0,50.5127,50.5258,50.4864,50.4864,32300.0
2015-03-09 13:15:00,76.87,76.87,76.78,76.79,95200.0,50.4864,50.4864,50.4273,50.4339,95200.0
2015-03-09 13:20:00,76.79,76.9,76.77,76.86,86100.0,50.4339,50.5061,50.4207,50.4798,86100.0
2015-03-09 13:25:00,76.86,76.89,76.81,76.82,89000.0,50.4798,50.4995,50.447,50.4536,89000.0
2015-03-09 13:30:00,76.83,76.94,76.82,76.83,105800.0,50.4601,50.5324,50.4536,50.4601,105800.0
2015-03-09 13:35:00,76.83,76.84,76.78,76.8,165000.0,50.4601,50.4667,50.4273,50.4404,165000.0
2015-03-09 13:40:00,76.81,76.93,76.8,76.85,66600.0,50.447,50.5258,50.4404,50.4733,66600.0
2015-03-09 13:45:00,76.85,76.93,76.85,76.86,98900.0,50.4733,50.5258,50.4733,50.4798,98900.0
2015-03-09 13:50:00,76.86,76.88,76.73,76.75,164200.0,50.4798,50.493,50.3944,50.4076,164200.0
2015-03-09 13:55:00,76.75,76.75,76.69,76.72,101100.0,50.4076,50.4076,50.3682,50.3879,101100.0
2015-03-09 14:00:00,76.72,76.77,76.67,76.7,113500.0,50.3879,50.4207,50.355,50.3747,113500.0
2015-03-09 14:05:00,76.7,76.75,76.67,76.69,75400.0,50.3747,50.4076,50.355,50.3682,75400.0
2015-03-09 14:10:00,76.7,76.71,76.65,76.67,71600.0,50.3747,50.3813,50.3419,50.355,71600.0
2015-03-09 14:15:00,76.67,76.71,76.65,76.66,49300.0,50.355,50.3813,50.3419,50.3485,49300.0
2015-03-09 14:20:00,76.66,76.66,76.58,76.62,82000.0,50.3485,50.3485,50.2959,50.3222,82000.0
2015-03-09 14:25:00,76.62,76.65,76.53,76.55,103100.0,50.3222,50.3419,50.2631,50.2762,103100.0
2015-03-09 14:30:00,76.55,76.57,76.47,76.47,62900.0,50.2762,50.2894,50.2237,50.2237,62900.0
2015-03-09 14:35:00,76.48,76.49,76.38,76.43,167600.0,50.2302,50.2368,50.1646,50.1974,167600.0
2015-03-09 14:40:00,76.44,76.49,76.42,76.49,74500.0,50.204,50.2368,50.1908,50.2368,74500.0
2015-03-09 14:45:00,76.49,76.62,76.47,76.62,124900.0,50.2368,50.3222,50.2237,50.3222,124900.0
2015-03-09 14:50:00,76.62,76.69,76.6,76.61,132600.0,50.3222,50.3682,50.3091,50.3156,132600.0
2015-03-09 14:55:00,76.61,76.67,76.6,76.65,183000.0,50.3156,50.355,50.3091,50.3419,183000.0
2015-03-09 15:00:00,76.64,76.68,76.62,76.64,117800.0,50.3353,50.3616,50.3222,50.3353,117800.0
2015-03-09 15:05:00,76.65,76.7,76.6,76.67,141300.0,50.3419,50.3747,50.3091,50.355,141300.0
2015-03-09 15:10:00,76.68,76.7,76.63,76.67,152800.0,50.3616,50.3747,50.3288,50.355,152800.0
2015-03-09 15:15:00,76.66,76.68,76.51,76.51,109700.0,50.3485,50.3616,50.25,50.25,109700.0
2015-03-09 15:20:00,76.51,76.53,76.43,76.46,203500.0,50.25,50.2631,50.1974,50.2171,203500.0
2015-03-09 15:25:00,76.46,76.47,76.38,76.39,194700.0,50.2171,50.2237,50.1646,50.1711,194700.0
2015-03-09 15:30:00,76.39,76.5,76.38,76.48,160100.0,50.1711,50.2434,50.1646,50.2302,160100.0
2015-03-09 15:35:00,76.48,76.49,76.39,76.4,177200.0,50.2302,50.2368,50.1711,50.1777,177200.0
2015-03-09 15:40:00,76.39,76.42,76.32,76.32,355800.0,50.1711,50.1908,50.1252,50.1252,355800.0
2015-03-09 15:45:00,76.32,76.4,76.32,76.35,468000.0,50.1252,50.1777,50.1252,50.1449,468000.0
2015-03-09 15:50:00,76.34,76.36,76.26,76.3,623900.0,50.1383,50.1514,50.0858,50.112,623900.0
2015-03-09 15:55:00,76.29,76.3,76.23,76.23,724100.0,50.1055,50.112,50.0661,50.0661,724100.0
2015-03-10 09:30:00,75.62,75.76,75.46,75.75,972100.0,49.6654,49.7574,49.5603,49.7508,972100.0
2015-03-10 09:35:00,75.76,75.9,75.69,75.73,461900.0,49.7574,49.8493,49.7114,49.7377,461900.0
2015-03-10 09:40:00,75.72,75.94,75.67,75.68,575600.0,49.7311,49.8756,49.6983,49.7048,575600.0
2015-03-10 09:45:00,75.68,75.84,75.65,75.76,406600.0,49.7048,49.8099,49.6851,49.7574,406600.0
2015-03-10 09:50:00,75.74,76.01,75.69,76.0,454700.0,49.7442,49.9216,49.7114,49.915,454700.0
2015-03-10 09:55:00,76.01,76.04,75.85,75.87,189600.0,49.9216,49.9413,49.8165,49.8296,189600.0
2015-03-10 10:00:00,75.86,76.05,75.81,75.9,251000.0,49.823,49.9478,49.7902,49.8493,251000.0
2015-03-10 10:05:00,75.89,75.89,75.65,75.66,295200.0,49.8428,49.8428,49.6851,49.6917,295200.0
2015-03-10 10:10:00,75.66,75.67,75.5,75.56,212500.0,49.6917,49.6983,49.5866,49.626,212500.0
2015-03-10 10:15:00,75.56,75.6,75.47,75.59,183200.0,49.626,49.6523,49.5669,49.6457,183200.0
2015-03-10 10:20:00,75.58,75.74,75.56,75.56,332100.0,49.6392,49.7442,49.626,49.626,332100.0
2015-03-10 10:25:00,75.56,75.62,75.5,75.57,145800.0,49.626,49.6654,49.5866,49.6326,145800.0
2015-03-10 10:30:00,75.57,75.62,75.49,75.62,154300.0,49.6326,49.6654,49.58,49.6654,154300.0
2015-03-10 10:35:00,75.61,75.71,75.57,75.62,182700.0,49.6589,49.7245,49.6326,49.6654,182700.0
2015-03-10 10:40:00,75.61,75.73,75.61,75.73,169600.0,49.6589,49.7377,49.6589,49.7377,169600.0
2015-03-10 10:45:00,75.74,75.95,75.73,75.94,140200.0,49.7442,49.8822,49.7377,49.8756,140200.0
2015-03-10 10:50:00,75.93,75.98,75.9,75.9,168500.0,49.869,49.9019,49.8493,49.8493,168500.0
2015-03-10 10:55:00,75.89,75.98,75.87,75.89,155900.0,49.8428,49.9019,49.8296,49.8428,155900.0
2015-03-10 11:00:00,75.89,76.03,75.86,76.0,175900.0,49.8428,49.9347,49.823,49.915,175900.0
2015-03-10 11:05:00,76.0,76.06,75.99,75.99,120900.0,49.915,49.9544,49.9084,49.9084,120900.0
2015-03-10 11:10:00,75.99,76.0,75.9,75.99,133300.0,49.9084,49.915,49.8493,49.9084,133300.0
2015-03-10 11:15:00,75.99,76.01,75.89,75.93,132700.0,49.9084,49.9216,49.8428,49.869,132700.0
2015-03-10 11:20:00,75.93,75.96,75.87,75.87,184400.0,49.869,49.8887,49.8296,49.8296,184400.0
2015-03-10 11:25:00,75.88,75.93,75.79,75.82,286300.0,49.8362,49.869,49.7771,49.7968,286300.0
2015-03-10 11:30:00,75.82,75.85,75.74,75.75,84700.0,49.7968,49.8165,49.7442,49.7508,84700.0
2015-03-10 11:35:00,75.76,75.8,75.73,75.75,136100.0,49.7574,49.7836,49.7377,49.7508,136100.0
2015-03-10 11:40:00,75.75,75.77,75.62,75.65,122800.0,49.7508,49.7639,49.6654,49.6851,122800.0
2015-03-10 11:45:00,75.64,75.66,75.55,75.56,283400.0,49.6786,49.6917,49.6194,49.626,283400.0
2015-03-10 11:50:00,75.55,75.71,75.54,75.58,133100.0,49.6194,49.7245,49.6129,49.6392,133100.0
2015-03-10 11:55:00,75.58,75.65,75.49,75.49,392400.0,49.6392,49.6851,49.58,49.58,392400.0
2015-03-10 12:00:00,75.49,75.5,75.33,75.39,743200.0,49.58,49.5866,49.475,49.5144,743200.0
2015-03-10 12:05:00,75.4,75.45,75.38,75.42,143600.0,49.5209,49.5538,49.5078,49.5341,143600.0
2015-03-10 12:10:00,75.41,75.49,75.41,75.47,139000.0,49.5275,49.58,49.5275,49.5669,139000.0
2015-03-10 12:15:00,75.47,75.48,75.37,75.43,123200.0,49.5669,49.5735,49.5012,49.5406,123200.0
2015-03-10 12:20:00,75.41,75.42,75.21,75.22,721600.0,49.5275,49.5341,49.3961,49.4027,721600.0
2015-03-10 12:25:00,75.23,75.37,75.2,75.27,237900.0,49.4093,49.5012,49.3896,49.4356,237900.0
2015-03-10 12:30:00,75.27,75.37,75.22,75.32,203300.0,49.4356,49.5012,49.4027,49.4684,203300.0
2015-03-10 12:35:00,75.32,75.4,75.27,75.38,187000.0,49.4684,49.5209,49.4356,49.5078,187000.0
2015-03-10 12:40:00,75.39,75.43,75.32,75.34,87700.0,49.5144,49.5406,49.4684,49.4815,87700.0
2015-03-10 12:45:00,75.33,75.37,75.29,75.35,91200.0,49.475,49.5012,49.4487,49.4881,91200.0
2015-03-10 12:50:00,75.33,75.35,75.29,75.31,68000.0,49.475,49.4881,49.4487,49.4618,68000.0
2015-03-10 12:55:00,75.31,75.36,75.3,75.3,90900.0,49.4618,49.4947,49.4553,49.4553,90900.0
2015-03-10 13:00:00,75.31,75.4,75.3,75.38,111500.0,49.4618,49.5209,49.4553,49.5078,111500.0
2015-03-10 13:05:00,75.37,75.42,75.37,75.41,67200.0,49.5012,49.5341,49.5012,49.5275,67200.0
2015-03-10 13:10:00,75.41,75.49,75.39,75.4,398000.0,49.5275,49.58,49.5144,49.5209,398000.0
2015-03-10 13:15:00,75.39,75.46,75.37,75.42,87200.0,49.5144,49.5603,49.5012,49.5341,87200.0
2015-03-10 13:20:00,75.42,75.56,75.42,75.53,142100.0,49.5341,49.626,49.5341,49.6063,142100.0
2015-03-10 13:25:00,75.52,75.56,75.43,75.43,86100.0,49.5997,49.626,49.5406,49.5406,86100.0
2015-03-10 13:30:00,75.44,75.44,75.37,75.39,65500.0,49.5472,49.5472,49.5012,49.5144,65500.0
2015-03-10 13:35:00,75.39,75.42,75.32,75.34,129900.0,49.5144,49.5341,49.4684,49.4815,129900.0
2015-03-10 13:40:00,75.33,75.34,75.29,75.33,207700.0,49.475,49.4815,49.4487,49.475,207700.0
2015-03-10 13:45:00,75.33,75.38,75.31,75.36,84600.0,49.475,49.5078,49.4618,49.4947,84600.0
2015-03-10 13:50:00,75.35,75.36,75.28,75.29,48600.0,49.4881,49.4947,49.4421,49.4487,48600.0
2015-03-10 13:55:00,75.29,75.31,75.22,75.26,81400.0,49.4487,49.4618,49.4027,49.429,81400.0
2015-03-10 14:00:00,75.26,75.36,75.24,75.33,100600.0,49.429,49.4947,49.4158,49.475,100600.0
2015-03-10 14:05:00,75.33,75.41,75.33,75.4,302700.0,49.475,49.5275,49.475,49.5209,302700.0
2015-03-10 14:10:00,75.39,75.4,75.22,75.25,150300.0,49.5144,49.5209,49.4027,49.4224,150300.0
2015-03-10 14:15:00,75.25,75.3,75.22,75.23,89600.0,49.4224,49.4553,49.4027,49.4093,89600.0
2015-03-10 14:20:00,75.22,75.23,75.17,75.2,177800.0,49.4027,49.4093,49.3699,49.3896,177800.0
2015-03-10 14:25:00,75.19,75.25,75.17,75.25,131500.0,49.383,49.4224,49.3699,49.4224,131500.0
2015-03-10 14:30:00,75.25,75.29,75.21,75.25,178600.0,49.4224,49.4487,49.3961,49.4224,178600.0
2015-03-10 14:35:00,75.25,75.26,75.2,75.24,69000.0,49.4224,49.429,49.3896,49.4158,69000.0
2015-03-10 14:40:00,75.24,75.24,75.18,75.21,48800.0,49.4158,49.4158,49.3764,49.3961,48800.0
2015-03-10 14:45:00,75.21,75.34,75.21,75.23,93400.0,49.3961,49.4815,49.3961,49.4093,93400.0
2015-03-10 14:50:00,75.23,75.35,75.23,75.27,190900.0,49.4093,49.4881,49.4093,49.4356,190900.0
2015-03-10 14:55:00,75.27,75.28,75.21,75.24,215700.0,49.4356,49.4421,49.3961,49.4158,215700.0
2015-03-10 15:00:00,75.24,75.3,75.21,75.25,110700.0,49.4158,49.4553,49.3961,49.4224,110700.0
2015-03-10 15:05:00,75.24,75.32,75.24,75.29,198100.0,49.4158,49.4684,49.4158,49.4487,198100.0
2015-03-10 15:10:00,75.3,75.31,75.24,75.26,57000.0,49.4553,49.4618,49.4158,49.429,57000.0
2015-03-10 15:15:00,75.25,75.37,75.22,75.34,133100.0,49.4224,49.5012,49.4027,49.4815,133100.0
2015-03-10 15:20:00,75.34,75.42,75.33,75.42,114900.0,49.4815,49.5341,49.475,49.5341,114900.0
2015-03-10 15:25:00,75.42,75.42,75.25,75.29,141500.0,49.5341,49.5341,49.4224,49.4487,141500.0
2015-03-10 15:30:00,75.3,75.31,75.2,75.27,525500.0,49.4553,49.4618,49.3896,49.4356,525500.0
2015-03-10 15:35:00,75.27,75.32,75.25,75.26,475700.0,49.4356,49.4684,49.4224,49.429,475700.0
2015-03-10 15:40:00,75.26,75.34,75.25,75.29,215600.0,49.429,49.4815,49.4224,49.4487,215600.0
2015-03-10 15:45:00,75.28,75.34,75.23,75.27,267000.0,49.4421,49.4815,49.4093,49.4356,267000.0
2015-03-10 15:50:00,75.27,75.31,75.25,75.3,364300.0,49.4356,49.4618,49.4224,49.4553,364300.0
2015-03-10 15:55:00,75.3,75.3,75.13,75.16,728300.0,49.4553,49.4553,49.3436,49.3633,728300.0
2015-03-11 09:30:00,75.3,75.33,75.05,75.23,394500.0,49.4553,49.475,49.2911,49.4093,394500.0
2015-03-11 09:35:00,75.22,75.37,75.22,75.3,209200.0,49.4027,49.5012,49.4027,49.4553,209200.0
2015-03-11 09:40:00,75.3,75.5,75.22,75.5,264700.0,49.4553,49.5866,49.4027,49.5866,264700.0
2015-03-11 09:45:00,75.49,75.49,75.29,75.31,175000.0,49.58,49.58,49.4487,49.4618,175000.0
2015-03-11 09:50:00,75.31,75.31,75.0,75.01,209100.0,49.4618,49.4618,49.2582,49.2648,209100.0
2015-03-11 09:55:00,75.01,75.19,74.99,75.14,333300.0,49.2648,49.383,49.2517,49.3502,333300.0
2015-03-11 10:00:00,75.14,75.29,75.13,75.28,152100.0,49.3502,49.4487,49.3436,49.4421,152100.0
2015-03-11 10:05:00,75.29,75.34,75.22,75.25,127100.0,49.4487,49.4815,49.4027,49.4224,127100.0
2015-03-11 10:10:00,75.24,75.27,75.09,75.12,154200.0,49.4158,49.4356,49.3173,49.337,154200.0
2015-03-11 10:15:00,75.13,75.18,75.1,75.14,113100.0,49.3436,49.3764,49.3239,49.3502,113100.0
2015-03-11 10:20:00,75.15,75.35,75.13,75.35,298400.0,49.3567,49.4881,49.3436,49.4881,298400.0
2015-03-11 10:25:00,75.35,75.35,75.28,75.33,106300.0,49.4881,49.4881,49.4421,49.475,106300.0
2015-03-11 10:30:00,75.32,75.33,75.0,75.09,786800.0,49.4684,49.475,49.2582,49.3173,786800.0
2015-03-11 10:35:00,75.09,75.09,74.89,74.91,326700.0,49.3173,49.3173,49.186,49.1991,326700.0
2015-03-11 10:40:00,74.9,74.94,74.85,74.93,317600.0,49.1925,49.2188,49.1597,49.2122,317600.0
2015-03-11 10:45:00,74.93,75.01,74.92,74.95,109400.0,49.2122,49.2648,49.2057,49.2254,109400.0
2015-03-11 10:50:00,74.95,75.16,74.91,75.16,298600.0,49.2254,49.3633,49.1991,49.3633,298600.0
2015-03-11 10:55:00,75.16,75.22,75.1,75.1,211100.0,49.3633,49.4027,49.3239,49.3239,211100.0
2015-03-11 11:00:00,75.11,75.29,75.1,75.2,342400.0,49.3305,49.4487,49.3239,49.3896,342400.0
2015-03-11 11:05:00,75.2,75.34,75.17,75.32,127800.0,49.3896,49.4815,49.3699,49.4684,127800.0
2015-03-11 11:10:00,75.33,75.4,75.27,75.35,208700.0,49.475,49.5209,49.4356,49.4881,208700.0
2015-03-11 11:15:00,75.34,75.39,75.3,75.32,221200.0,49.4815,49.5144,49.4553,49.4684,221200.0
2015-03-11 11:20:00,75.31,75.41,75.29,75.33,100300.0,49.4618,49.5275,49.4487,49.475,100300.0
2015-03-11 11:25:00,75.32,75.55,75.31,75.52,244500.0,49.4684,49.6194,49.4618,49.5997,244500.0
2015-03-11 11:30:00,75.52,75.52,75.43,75.45,136800.0,49.5997,49.5997,49.5406,49.5538,136800.0
2015-03-11 11:35:00,75.44,75.46,75.33,75.38,113800.0,49.5472,49.5603,49.475,49.5078,113800.0
2015-03-11 11:40:00,75.38,75.45,75.32,75.33,134100.0,49.5078,49.5538,49.4684,49.475,134100.0
2015-03-11 11:45:00,75.34,75.46,75.34,75.41,144700.0,49.4815,49.5603,49.4815,49.5275,144700.0
2015-03-11 11:50:00,75.42,75.42,75.32,75.35,148600.0,49.5341,49.5341,49.4684,49.4881,148600.0
2015-03-11 11:55:00,75.35,75.37,75.27,75.34,118400.0,49.4881,49.5012,49.4356,49.4815,118400.0
2015-03-11 12:00:00,75.34,75.37,75.32,75.37,73500.0,49.4815,49.5012,49.4684,49.5012,73500.0
2015-03-11 12:05:00,75.38,75.38,75.24,75.27,144800.0,49.5078,49.5078,49.4158,49.4356,144800.0
2015-03-11 12:10:00,75.26,75.38,75.24,75.35,129000.0,49.429,49.5078,49.4158,49.4881,129000.0
2015-03-11 12:15:00,75.36,75.36,75.3,75.34,116400.0,49.4947,49.4947,49.4553,49.4815,116400.0
2015-03-11 12:20:00,75.34,75.36,75.29,75.32,60500.0,49.4815,49.4947,49.4487,49.4684,60500.0
2015-03-11 12:25:00,75.31,75.33,75.27,75.29,52200.0,49.4618,49.475,49.4356,49.4487,52200.0
2015-03-11 12:30:00,75.3,75.34,75.25,75.29,83400.0,49.4553,49.4815,49.4224,49.4487,83400.0
2015-03-11 12:35:00,75.29,75.36,75.24,75.36,68100.0,49.4487,49.4947,49.4158,49.4947,68100.0
2015-03-11 12:40:00,75.36,75.46,75.34,75.43,223200.0,49.4947,49.5603,49.4815,49.5406,223200.0
2015-03-11 12:45:00,75.42,75.44,75.37,75.42,34600.0,49.5341,49.5472,49.5012,49.5341,34600.0
2015-03-11 12:50:00,75.42,75.43,75.34,75.39,54700.0,49.5341,49.5406,49.4815,49.5144,54700.0
2015-03-11 12:55:00,75.39,75.39,75.32,75.38,51200.0,49.5144,49.5144,49.4684,49.5078,51200.0
2015-03-11 13:00:00,75.36,75.38,75.32,75.34,76200.0,49.4947,49.5078,49.4684,49.4815,76200.0
2015-03-11 13:05:00,75.35,75.46,75.34,75.44,28300.0,49.4881,49.5603,49.4815,49.5472,28300.0
2015-03-11 13:10:00,75.45,75.52,75.43,75.48,57800.0,49.5538,49.5997,49.5406,49.5735,57800.0
2015-03-11 13:15:00,75.47,75.51,75.42,75.46,65100.0,49.5669,49.5932,49.5341,49.5603,65100.0
2015-03-11 13:20:00,75.46,75.47,75.43,75.43,35800.0,49.5603,49.5669,49.5406,49.5406,35800.0
2015-03-11 13:25:00,75.43,75.5,75.41,75.45,53600.0,49.5406,49.5866,49.5275,49.5538,53600.0
2015-03-11 13:30:00,75.45,75.45,75.35,75.37,72700.0,49.5538,49.5538,49.4881,49.5012,72700.0
2015-03-11 13:35:00,75.37,75.43,75.35,75.39,48900.0,49.5012,49.5406,49.4881,49.5144,48900.0
2015-03-11 13:40:00,75.39,75.43,75.36,75.36,65800.0,49.5144,49.5406,49.4947,49.4947,65800.0
2015-03-11 13:45:00,75.37,75.37,75.28,75.31,108400.0,49.5012,49.5012,49.4421,49.4618,108400.0
2015-03-11 13:50:00,75.32,75.4,75.3,75.4,50800.0,49.4684,49.5209,49.4553,49.5209,50800.0
2015-03-11 13:55:00,75.4,75.48,75.38,75.46,94500.0,49.5209,49.5735,49.5078,49.5603,94500.0
2015-03-11 14:00:00,75.47,75.6,75.43,75.59,163400.0,49.5669,49.6523,49.5406,49.6457,163400.0
2015-03-11 14:05:00,75.6,75.64,75.56,75.58,239300.0,49.6523,49.6786,49.626,49.6392,239300.0
2015-03-11 14:10:00,75.57,75.6,75.52,75.53,129000.0,49.6326,49.6523,49.5997,49.6063,129000.0
2015-03-11 14:15:00,75.54,75.7,75.52,75.64,231200.0,49.6129,49.718,49.5997,49.6786,231200.0
2015-03-11 14:20:00,75.64,75.67,75.55,75.59,124700.0,49.6786,49.6983,49.6194,49.6457,124700.0
2015-03-11 14:25:00,75.59,75.69,75.57,75.61,121100.0,49.6457,49.7114,49.6326,49.6589,121100.0
2015-03-11 14:30:00,75.62,75.64,75.56,75.59,87800.0,49.6654,49.6786,49.626,49.6457,87800.0
2015-03-11 14:35:00,75.58,75.66,75.55,75.65,54200.0,49.6392,49.6917,49.6194,49.6851,54200.0
2015-03-11 14:40:00,75.66,75.66,75.53,75.61,201500.0,49.6917,49.6917,49.6063,49.6589,201500.0
2015-03-11 14:45:00,75.59,75.67,75.56,75.65,76400.0,49.6457,49.6983,49.626,49.6851,76400.0
2015-03-11 14:50:00,75.65,75.69,75.61,75.68,76500.0,49.6851,49.7114,49.6589,49.7048,76500.0
2015-03-11 14:55:00,75.68,75.71,75.64,75.68,79500.0,49.7048,49.7245,49.6786,49.7048,79500.0
2015-03-11 15:00:00,75.67,75.68,75.62,75.65,53600.0,49.6983,49.7048,49.6654,49.6851,53600.0
2015-03-11 15:05:00,75.65,75.66,75.56,75.56,84300.0,49.6851,49.6917,49.626,49.626,84300.0
2015-03-11 15:10:00,75.55,75.58,75.49,75.5,90900.0,49.6194,49.6392,49.58,49.5866,90900.0
2015-03-11 15:15:00,75.5,75.56,75.48,75.52,71300.0,49.5866,49.626,49.5735,49.5997,71300.0
2015-03-11 15:20:00,75.53,75.53,75.39,75.4,65300.0,49.6063,49.6063,49.5144,49.5209,65300.0
2015-03-11 15:25:00,75.41,75.46,75.38,75.39,88000.0,49.5275,49.5603,49.5078,49.5144,88000.0
2015-03-11 15:30:00,75.39,75.44,75.36,75.4,149200.0,49.5144,49.5472,49.4947,49.5209,149200.0
2015-03-11 15:35:00,75.41,75.44,75.39,75.43,95100.0,49.5275,49.5472,49.5144,49.5406,95100.0
2015-03-11 15:40:00,75.44,75.49,75.34,75.49,181100.0,49.5472,49.58,49.4815,49.58,181100.0
2015-03-11 15:45:00,75.48,75.48,75.39,75.4,177800.0,49.5735,49.5735,49.5144,49.5209,177800.0
2015-03-11 15:50:00,75.4,75.47,75.39,75.44,187100.0,49.5209,49.5669,49.5144,49.5472,187100.0
2015-03-11 15:55:00,75.43,75.46,75.38,75.38,258100.0,49.5406,49.5603,49.5078,49.5078,258100.0
2015-03-12 09:30:00,75.51,75.87,75.51,75.7,377100.0,49.5932,49.8296,49.5932,49.718,377100.0
2015-03-12 09:35:00,75.69,75.69,75.48,75.64,366100.0,49.7114,49.7114,49.5735,49.6786,366100.0
2015-03-12 09:40:00,75.63,75.77,75.55,75.67,255400.0,49.672,49.7639,49.6194,49.6983,255400.0
2015-03-12 09:45:00,75.66,75.74,75.6,75.68,300300.0,49.6917,49.7442,49.6523,49.7048,300300.0
2015-03-12 09:50:00,75.69,75.72,75.55,75.63,234200.0,49.7114,49.7311,49.6194,49.672,234200.0
2015-03-12 09:55:00,75.62,75.62,75.44,75.45,259300.0,49.6654,49.6654,49.5472,49.5538,259300.0
2015-03-12 10:00:00,75.45,75.64,75.45,75.62,295500.0,49.5538,49.6786,49.5538,49.6654,295500.0
2015-03-12 10:05:00,75.62,75.66,75.46,75.52,129000.0,49.6654,49.6917,49.5603,49.5997,129000.0
2015-03-12 10:10:00,75.52,75.59,75.49,75.55,168000.0,49.5997,49.6457,49.58,49.6194,168000.0
2015-03-12 10:15:00,75.55,75.58,75.49,75.52,150500.0,49.6194,49.6392,49.58,49.5997,150500.0
2015-03-12 10:20:00,75.53,75.6,75.49,75.55,141000.0,49.6063,49.6523,49.58,49.6194,141000.0
2015-03-12 10:25:00,75.55,75.57,75.49,75.5,185600.0,49.6194,49.6326,49.58,49.5866,185600.0
2015-03-12 10:30:00,75.5,75.55,75.46,75.53,110200.0,49.5866,49.6194,49.5603,49.6063,110200.0
2015-03-12 10:35:00,75.52,75.53,75.48,75.49,133000.0,49.5997,49.6063,49.5735,49.58,133000.0
2015-03-12 10:40:00,75.49,75.53,75.37,75.38,168100.0,49.58,49.6063,49.5012,49.5078,168100.0
2015-03-12 10:45:00,75.38,75.38,75.31,75.36,125600.0,49.5078,49.5078,49.4618,49.4947,125600.0
2015-03-12 10:50:00,75.37,75.49,75.37,75.47,104000.0,49.5012,49.58,49.5012,49.5669,104000.0
2015-03-12 10:55:00,75.47,75.5,75.43,75.45,201700.0,49.5669,49.5866,49.5406,49.5538,201700.0
2015-03-12 11:00:00,75.44,75.44,75.34,75.39,128100.0,49.5472,49.5472,49.4815,49.5144,128100.0
2015-03-12 11:05:00,75.39,75.43,75.37,75.4,77500.0,49.5144,49.5406,49.5012,49.5209,77500.0
2015-03-12 11:10:00,75.41,75.48,75.37,75.41,135100.0,49.5275,49.5735,49.5012,49.5275,135100.0
2015-03-12 11:15:00,75.41,75.54,75.41,75.5,103200.0,49.5275,49.6129,49.5275,49.5866,103200.0
2015-03-12 11:20:00,75.5,75.53,75.41,75.48,77700.0,49.5866,49.6063,49.5275,49.5735,77700.0
2015-03-12 11:25:00,75.47,75.54,75.46,75.48,107200.0,49.5669,49.6129,49.5603,49.5735,107200.0
2015-03-12 11:30:00,75.49,75.54,75.48,75.49,67100.0,49.58,49.6129,49.5735,49.58,67100.0
2015-03-12 11:35:00,75.49,75.49,75.41,75.42,81400.0,49.58,49.58,49.5275,49.5341,81400.0
2015-03-12 11:40:00,75.42,75.43,75.32,75.36,100700.0,49.5341,49.5406,49.4684,49.4947,100700.0
2015-03-12 11:45:00,75.36,75.38,75.33,75.37,90800.0,49.4947,49.5078,49.475,49.5012,90800.0
2015-03-12 11:50:00,75.38,75.41,75.35,75.36,144400.0,49.5078,49.5275,49.4881,49.4947,144400.0
2015-03-12 11:55:00,75.35,75.42,75.34,75.35,222700.0,49.4881,49.5341,49.4815,49.4881,222700.0
2015-03-12 12:00:00,75.35,75.36,75.31,75.35,821300.0,49.4881,49.4947,49.4618,49.4881,821300.0
2015-03-12 12:05:00,75.35,75.36,75.27,75.29,211400.0,49.4881,49.4947,49.4356,49.4487,211400.0
2015-03-12 12:10:00,75.28,75.31,75.26,75.3,194200.0,49.4421,49.4618,49.429,49.4553,194200.0
2015-03-12 12:15:00,75.31,75.31,75.25,75.27,93900.0,49.4618,49.4618,49.4224,49.4356,93900.0
2015-03-12 12:20:00,75.26,75.27,75.21,75.25,86800.0,49.429,49.4356,49.3961,49.4224,86800.0
2015-03-12 12:25:00,75.24,75.3,75.24,75.3,96300.0,49.4158,49.4553,49.4158,49.4553,96300.0
2015-03-12 12:30:00,75.3,75.31,75.23,75.3,103900.0,49.4553,49.4618,49.4093,49.4553,103900.0
2015-03-12 12:35:00,75.31,75.31,75.24,75.28,131500.0,49.4618,49.4618,49.4158,49.4421,131500.0
2015-03-12 12:40:00,75.28,75.28,75.22,75.24,89500.0,49.4421,49.4421,49.4027,49.4158,89500.0
2015-03-12 12:45:00,75.24,75.27,75.22,75.22,46800.0,49.4158,49.4356,49.4027,49.4027,46800.0
2015-03-12 12:50:00,75.23,75.31,75.22,75.31,66300.0,49.4093,49.4618,49.4027,49.4618,66300.0
2015-03-12 12:55:00,75.31,75.35,75.29,75.3,44600.0,49.4618,49.4881,49.4487,49.4553,44600.0
2015-03-12 13:00:00,75.3,75.34,75.28,75.3,80400.0,49.4553,49.4815,49.4421,49.4553,80400.0
2015-03-12 13:05:00,75.31,75.39,75.3,75.39,134200.0,49.4618,49.5144,49.4553,49.5144,134200.0
2015-03-12 13:10:00,75.39,75.45,75.38,75.38,130100.0,49.5144,49.5538,49.5078,49.5078,130100.0
2015-03-12 13:15:00,75.39,75.44,75.38,75.44,139700.0,49.5144,49.5472,49.5078,49.5472,139700.0
2015-03-12 13:20:00,75.43,75.43,75.36,75.37,94500.0,49.5406,49.5406,49.4947,49.5012,94500.0
2015-03-12 13:25:00,75.37,75.38,75.32,75.34,142100.0,49.5012,49.5078,49.4684,49.4815,142100.0
2015-03-12 13:30:00,75.33,75.34,75.27,75.31,81100.0,49.475,49.4815,49.4356,49.4618,81100.0
2015-03-12 13:35:00,75.31,75.32,75.24,75.24,86200.0,49.4618,49.4684,49.4158,49.4158,86200.0
2015-03-12 13:40:00,75.24,75.29,75.22,75.26,76000.0,49.4158,49.4487,49.4027,49.429,76000.0
2015-03-12 13:45:00,75.27,75.27,75.23,75.27,51400.0,49.4356,49.4356,49.4093,49.4356,51400.0
2015-03-12 13:50:00,75.26,75.28,75.23,75.26,62000.0,49.429,49.4421,49.4093,49.429,62000.0
2015-03-12 13:55:00,75.26,75.27,75.15,75.15,119300.0,49.429,49.4356,49.3567,49.3567,119300.0
2015-03-12 14:00:00,75.16,75.17,75.1,75.13,174200.0,49.3633,49.3699,49.3239,49.3436,174200.0
2015-03-12 14:05:00,75.13,75.17,75.1,75.13,193900.0,49.3436,49.3699,49.3239,49.3436,193900.0
2015-03-12 14:10:00,75.13,75.15,75.12,75.13,84500.0,49.3436,49.3567,49.337,49.3436,84500.0
2015-03-12 14:15:00,75.13,75.14,75.1,75.14,117500.0,49.3436,49.3502,49.3239,49.3502,117500.0
2015-03-12 14:20:00,75.15,75.15,75.06,75.08,129700.0,49.3567,49.3567,49.2976,49.3108,129700.0
2015-03-12 14:25:00,75.08,75.09,75.0,75.04,179700.0,49.3108,49.3173,49.2582,49.2845,179700.0
2015-03-12 14:30:00,75.03,75.07,74.98,74.98,174900.0,49.2779,49.3042,49.2451,49.2451,174900.0
2015-03-12 14:35:00,74.98,75.03,74.97,75.02,187400.0,49.2451,49.2779,49.2385,49.2714,187400.0
2015-03-12 14:40:00,75.01,75.01,74.96,74.97,203400.0,49.2648,49.2648,49.2319,49.2385,203400.0
2015-03-12 14:45:00,74.97,74.98,74.94,74.95,208600.0,49.2385,49.2451,49.2188,49.2254,208600.0
2015-03-12 14:50:00,74.96,74.98,74.93,74.96,272100.0,49.2319,49.2451,49.2122,49.2319,272100.0
2015-03-12 14:55:00,74.96,75.09,74.95,75.06,257200.0,49.2319,49.3173,49.2254,49.2976,257200.0
2015-03-12 15:00:00,75.06,75.13,75.05,75.12,177900.0,49.2976,49.3436,49.2911,49.337,177900.0
2015-03-12 15:05:00,75.13,75.13,75.07,75.09,300800.0,49.3436,49.3436,49.3042,49.3173,300800.0
2015-03-12 15:10:00,75.09,75.13,75.05,75.06,200000.0,49.3173,49.3436,49.2911,49.2976,200000.0
2015-03-12 15:15:00,75.05,75.06,75.0,75.0,226200.0,49.2911,49.2976,49.2582,49.2582,226200.0
2015-03-12 15:20:00,75.0,75.01,74.97,75.0,234300.0,49.2582,49.2648,49.2385,49.2582,234300.0
2015-03-12 15:25:00,75.0,75.01,74.95,74.95,175900.0,49.2582,49.2648,49.2254,49.2254,175900.0
2015-03-12 15:30:00,74.96,74.97,74.9,74.91,281700.0,49.2319,49.2385,49.1925,49.1991,281700.0
2015-03-12 15:35:00,74.9,74.96,74.9,74.94,346800.0,49.1925,49.2319,49.1925,49.2188,346800.0
2015-03-12 15:40:00,74.95,74.96,74.9,74.96,302700.0,49.2254,49.2319,49.1925,49.2319,302700.0
2015-03-12 15:45:00,74.96,74.99,74.93,74.93,305400.0,49.2319,49.2517,49.2122,49.2122,305400.0
2015-03-12 15:50:00,74.93,74.94,74.91,74.92,428800.0,49.2122,49.2188,49.1991,49.2057,428800.0
2015-03-12 15:55:00,74.91,74.94,74.88,74.92,840500.0,49.1991,49.2188,49.1794,49.2057,840500.0
2015-03-13 09:30:00,74.44,74.49,74.26,74.36,812500.0,48.8904,48.9233,48.7722,48.8379,812500.0
2015-03-13 09:35:00,74.35,74.35,74.1,74.11,463600.0,48.8313,48.8313,48.6671,48.6737,463600.0
2015-03-13 09:40:00,74.1,74.35,74.04,74.28,459400.0,48.6671,48.8313,48.6277,48.7853,459400.0
2015-03-13 09:45:00,74.27,74.34,74.16,74.27,373000.0,48.7788,48.8247,48.7065,48.7788,373000.0
2015-03-13 09:50:00,74.28,74.53,74.27,74.45,512100.0,48.7853,48.9495,48.7788,48.897,512100.0
2015-03-13 09:55:00,74.45,74.47,74.23,74.25,410700.0,48.897,48.9101,48.7525,48.7656,410700.0
2015-03-13 10:00:00,74.25,74.27,74.08,74.1,561500.0,48.7656,48.7788,48.654,48.6671,561500.0
2015-03-13 10:05:00,74.09,74.11,74.0,74.04,619000.0,48.6606,48.6737,48.6014,48.6277,619000.0
2015-03-13 10:10:00,74.03,74.13,73.98,74.05,395500.0,48.6211,48.6868,48.5883,48.6343,395500.0
2015-03-13 10:15:00,74.04,74.1,74.02,74.09,316900.0,48.6277,48.6671,48.6146,48.6606,316900.0
2015-03-13 10:20:00,74.09,74.09,73.94,73.97,228400.0,48.6606,48.6606,48.562,48.5817,228400.0
2015-03-13 10:25:00,73.96,73.96,73.87,73.92,234300.0,48.5752,48.5752,48.5161,48.5489,234300.0
2015-03-13 10:30:00,73.91,73.93,73.84,73.9,280600.0,48.5423,48.5555,48.4964,48.5358,280600.0
2015-03-13 10:35:00,73.91,74.02,73.88,74.02,253500.0,48.5423,48.6146,48.5226,48.6146,253500.0
2015-03-13 10:40:00,74.01,74.13,74.0,74.06,270200.0,48.608,48.6868,48.6014,48.6409,270200.0
2015-03-13 10:45:00,74.05,74.07,73.98,74.04,183200.0,48.6343,48.6474,48.5883,48.6277,183200.0
2015-03-13 10:50:00,74.04,74.04,73.95,73.95,253700.0,48.6277,48.6277,48.5686,48.5686,253700.0
2015-03-13 10:55:00,73.96,74.02,73.9,73.9,189100.0,48.5752,48.6146,48.5358,48.5358,189100.0
2015-03-13 11:00:00,73.9,73.96,73.87,73.93,190000.0,48.5358,48.5752,48.5161,48.5555,190000.0
2015-03-13 11:05:00,73.93,74.06,73.91,74.05,166600.0,48.5555,48.6409,48.5423,48.6343,166600.0
2015-03-13 11:10:00,74.04,74.22,74.03,74.21,287200.0,48.6277,48.7459,48.6211,48.7394,287200.0
2015-03-13 11:15:00,74.2,74.25,74.04,74.05,286900.0,48.7328,48.7656,48.6277,48.6343,286900.0
2015-03-13 11:20:00,74.05,74.12,74.02,74.07,241300.0,48.6343,48.6803,48.6146,48.6474,241300.0
2015-03-13 11:25:00,74.07,74.07,73.98,74.0,169500.0,48.6474,48.6474,48.5883,48.6014,169500.0
2015-03-13 11:30:00,74.0,74.04,73.95,74.03,220200.0,48.6014,48.6277,48.5686,48.6211,220200.0
2015-03-13 11:35:00,74.03,74.06,73.98,74.05,161200.0,48.6211,48.6409,48.5883,48.6343,161200.0
2015-03-13 11:40:00,74.05,74.05,73.93,73.93,168300.0,48.6343,48.6343,48.5555,48.5555,168300.0
2015-03-13 11:45:00,73.93,73.93,73.82,73.9,336600.0,48.5555,48.5555,48.4832,48.5358,336600.0
2015-03-13 11:50:00,73.9,73.96,73.88,73.95,150800.0,48.5358,48.5752,48.5226,48.5686,150800.0
2015-03-13 11:55:00,73.94,73.99,73.89,73.98,120300.0,48.562,48.5949,48.5292,48.5883,120300.0
2015-03-13 12:00:00,73.98,73.99,73.9,73.94,115200.0,48.5883,48.5949,48.5358,48.562,115200.0
2015-03-13 12:05:00,73.94,73.99,73.91,73.99,118700.0,48.562,48.5949,48.5423,48.5949,118700.0
2015-03-13 12:10:00,73.98,74.0,73.93,73.96,102600.0,48.5883,48.6014,48.5555,48.5752,102600.0
2015-03-13 12:15:00,73.95,73.96,73.87,73.95,109300.0,48.5686,48.5752,48.5161,48.5686,109300.0
2015-03-13 12:20:00,73.94,74.01,73.92,74.0,112400.0,48.562,48.608,48.5489,48.6014,112400.0
2015-03-13 12:25:00,74.0,74.04,73.94,73.96,156700.0,48.6014,48.6277,48.562,48.5752,156700.0
2015-03-13 12:30:00,73.96,74.02,73.95,74.0,151800.0,48.5752,48.6146,48.5686,48.6014,151800.0
2015-03-13 12:35:00,73.99,74.13,73.99,74.1,285500.0,48.5949,48.6868,48.5949,48.6671,285500.0
2015-03-13 12:40:00,74.1,74.14,74.09,74.13,196400.0,48.6671,48.6934,48.6606,48.6868,196400.0
2015-03-13 12:45:00,74.13,74.14,74.09,74.14,294900.0,48.6868,48.6934,48.6606,48.6934,294900.0
2015-03-13 12:50:00,74.13,74.26,74.12,74.24,303400.0,48.6868,48.7722,48.6803,48.7591,303400.0
2015-03-13 12:55:00,74.25,74.27,74.23,74.24,73500.0,48.7656,48.7788,48.7525,48.7591,73500.0
2015-03-13 13:00:00,74.23,74.23,74.16,74.22,141800.0,48.7525,48.7525,48.7065,48.7459,141800.0
2015-03-13 13:05:00,74.22,74.3,74.22,74.28,167400.0,48.7459,48.7985,48.7459,48.7853,167400.0
2015-03-13 13:10:00,74.27,74.28,74.24,74.25,125300.0,48.7788,48.7853,48.7591,48.7656,125300.0
2015-03-13 13:15:00,74.25,74.26,74.18,74.22,165800.0,48.7656,48.7722,48.7197,48.7459,165800.0
2015-03-13 13:20:00,74.22,74.22,74.13,74.18,169900.0,48.7459,48.7459,48.6868,48.7197,169900.0
2015-03-13 13:25:00,74.17,74.18,74.09,74.1,163900.0,48.7131,48.7197,48.6606,48.6671,163900.0
2015-03-13 13:30:00,74.1,74.18,74.08,74.11,193600.0,48.6671,48.7197,48.654,48.6737,193600.0
2015-03-13 13:35:00,74.11,74.16,74.1,74.14,259500.0,48.6737,48.7065,48.6671,48.6934,259500.0
2015-03-13 13:40:00,74.14,74.16,74.1,74.15,101100.0,48.6934,48.7065,48.6671,48.7,101100.0
2015-03-13 13:45:00,74.14,74.2,74.11,74.2,75900.0,48.6934,48.7328,48.6737,48.7328,75900.0
2015-03-13 13:50:00,74.2,74.24,74.18,74.21,98600.0,48.7328,48.7591,48.7197,48.7394,98600.0
2015-03-13 13:55:00,74.21,74.24,74.14,74.19,109700.0,48.7394,48.7591,48.6934,48.7262,109700.0
2015-03-13 14:00:00,74.19,74.2,74.06,74.08,228200.0,48.7262,48.7328,48.6409,48.654,228200.0
2015-03-13 14:05:00,74.08,74.14,74.08,74.12,122900.0,48.654,48.6934,48.654,48.6803,122900.0
2015-03-13 14:10:00,74.11,74.16,74.1,74.12,306800.0,48.6737,48.7065,48.6671,48.6803,306800.0
2015-03-13 14:15:00,74.12,74.17,74.11,74.17,310300.0,48.6803,48.7131,48.6737,48.7131,310300.0
2015-03-13 14:20:00,74.17,74.19,74.11,74.12,204500.0,48.7131,48.7262,48.6737,48.6803,204500.0
2015-03-13 14:25:00,74.12,74.18,74.09,74.18,192000.0,48.6803,48.7197,48.6606,48.7197,192000.0
2015-03-13 14:30:00,74.17,74.19,74.12,74.18,154700.0,48.7131,48.7262,48.6803,48.7197,154700.0
2015-03-13 14:35:00,74.17,74.21,74.13,74.15,121100.0,48.7131,48.7394,48.6868,48.7,121100.0
2015-03-13 14:40:00,74.15,74.16,74.07,74.1,132700.0,48.7,48.7065,48.6474,48.6671,132700.0
2015-03-13 14:45:00,74.1,74.19,74.09,74.11,233100.0,48.6671,48.7262,48.6606,48.6737,233100.0
2015-03-13 14:50:00,74.1,74.15,74.07,74.09,119300.0,48.6671,48.7,48.6474,48.6606,119300.0
2015-03-13 14:55:00,74.09,74.24,74.05,74.24,109500.0,48.6606,48.7591,48.6343,48.7591,109500.0
2015-03-13 15:00:00,74.23,74.26,74.14,74.19,94700.0,48.7525,48.7722,48.6934,48.7262,94700.0
2015-03-13 15:05:00,74.19,74.21,74.14,74.16,85700.0,48.7262,48.7394,48.6934,48.7065,85700.0
2015-03-13 15:10:00,74.16,74.19,74.14,74.16,144300.0,48.7065,48.7262,48.6934,48.7065,144300.0
2015-03-13 15:15:00,74.16,74.24,74.15,74.17,127000.0,48.7065,48.7591,48.7,48.7131,127000.0
2015-03-13 15:20:00,74.18,74.18,74.12,74.18,136200.0,48.7197,48.7197,48.6803,48.7197,136200.0
2015-03-13 15:25:00,74.18,74.27,74.15,74.27,176500.0,48.7197,48.7788,48.7,48.7788,176500.0
2015-03-13 15:30:00,74.27,74.3,74.23,74.25,216800.0,48.7788,48.7985,48.7525,48.7656,216800.0
2015-03-13 15:35:00,74.25,74.3,74.24,74.3,285000.0,48.7656,48.7985,48.7591,48.7985,285000.0
2015-03-13 15:40:00,74.3,74.43,74.3,74.36,320100.0,48.7985,48.8839,48.7985,48.8379,320100.0
2015-03-13 15:45:00,74.36,74.39,74.34,74.38,249100.0,48.8379,48.8576,48.8247,48.851,249100.0
2015-03-13 15:50:00,74.38,74.64,74.38,74.63,797400.0,48.851,49.0218,48.851,49.0152,797400.0
2015-03-13 15:55:00,74.64,74.72,74.62,74.62,676200.0,49.0218,49.0743,49.0086,49.0086,676200.0
2015-03-16 09:30:00,74.22,74.38,74.08,74.1,454100.0,48.7459,48.851,48.654,48.6671,454100.0
2015-03-16 09:35:00,74.09,74.36,74.02,74.1,355200.0,48.6606,48.8379,48.6146,48.6671,355200.0
2015-03-16 09:40:00,74.1,74.14,73.99,73.99,367600.0,48.6671,48.6934,48.5949,48.5949,367600.0
2015-03-16 09:45:00,74.0,74.19,73.99,74.06,414300.0,48.6014,48.7262,48.5949,48.6409,414300.0
2015-03-16 09:50:00,74.07,74.33,74.06,74.32,518800.0,48.6474,48.8182,48.6409,48.8116,518800.0
2015-03-16 09:55:00,74.33,74.41,74.26,74.37,194500.0,48.8182,48.8707,48.7722,48.8445,194500.0
2015-03-16 10:00:00,74.37,74.5,74.34,74.38,253100.0,48.8445,48.9298,48.8247,48.851,253100.0
2015-03-16 10:05:00,74.38,74.44,74.31,74.32,171900.0,48.851,48.8904,48.805,48.8116,171900.0
2015-03-16 10:10:00,74.33,74.36,74.2,74.33,363700.0,48.8182,48.8379,48.7328,48.8182,363700.0
2015-03-16 10:15:00,74.32,74.32,74.14,74.18,207300.0,48.8116,48.8116,48.6934,48.7197,207300.0
2015-03-16 10:20:00,74.19,74.2,74.12,74.16,143500.0,48.7262,48.7328,48.6803,48.7065,143500.0
2015-03-16 10:25:00,74.16,74.33,74.14,74.25,210400.0,48.7065,48.8182,48.6934,48.7656,210400.0
2015-03-16 10:30:00,74.26,74.29,74.16,74.17,125300.0,48.7722,48.7919,48.7065,48.7131,125300.0
2015-03-16 10:35:00,74.18,74.33,74.17,74.31,95700.0,48.7197,48.8182,48.7131,48.805,95700.0
2015-03-16 10:40:00,74.3,74.45,74.26,74.42,111400.0,48.7985,48.897,48.7722,48.8773,111400.0
2015-03-16 10:45:00,74.42,74.46,74.33,74.33,104600.0,48.8773,48.9036,48.8182,48.8182,104600.0
2015-03-16 10:50:00,74.33,74.33,74.29,74.32,85700.0,48.8182,48.8182,48.7919,48.8116,85700.0
2015-03-16 10:55:00,74.32,74.36,74.24,74.29,304600.0,48.8116,48.8379,48.7591,48.7919,304600.0
2015-03-16 11:00:00,74.28,74.3,74.23,74.28,201600.0,48.7853,48.7985,48.7525,48.7853,201600.0
2015-03-16 11:05:00,74.28,74.31,74.25,74.31,99700.0,48.7853,48.805,48.7656,48.805,99700.0
2015-03-16 11:10:00,74.31,74.43,74.31,74.4,188200.0,48.805,48.8839,48.805,48.8642,188200.0
2015-03-16 11:15:00,74.4,74.42,74.35,74.39,155900.0,48.8642,48.8773,48.8313,48.8576,155900.0
2015-03-16 11:20:00,74.39,74.42,74.35,74.38,118900.0,48.8576,48.8773,48.8313,48.851,118900.0
2015-03-16 11:25:00,74.39,74.43,74.29,74.34,78500.0,48.8576,48.8839,48.7919,48.8247,78500.0
2015-03-16 11:30:00,74.35,74.46,74.35,74.42,99600.0,48.8313,48.9036,48.8313,48.8773,99600.0
2015-03-16 11:35:00,74.42,74.44,74.35,74.44,81900.0,48.8773,48.8904,48.8313,48.8904,81900.0
2015-03-16 11:40:00,74.45,74.54,74.44,74.44,135600.0,48.897,48.9561,48.8904,48.8904,135600.0
2015-03-16 11:45:00,74.45,74.56,74.44,74.56,56300.0,48.897,48.9692,48.8904,48.9692,56300.0
2015-03-16 11:50:00,74.56,74.7,74.56,74.67,218200.0,48.9692,49.0612,48.9692,49.0415,218200.0
2015-03-16 11:55:00,74.67,74.72,74.64,74.72,101000.0,49.0415,49.0743,49.0218,49.0743,101000.0
2015-03-16 12:00:00,74.71,74.77,74.69,74.75,85900.0,49.0678,49.1072,49.0546,49.094,85900.0
2015-03-16 12:05:00,74.75,74.88,74.74,74.86,255800.0,49.094,49.1794,49.0875,49.1663,255800.0
2015-03-16 12:10:00,74.85,74.85,74.76,74.77,104400.0,49.1597,49.1597,49.1006,49.1072,104400.0
2015-03-16 12:15:00,74.78,74.78,74.73,74.76,69900.0,49.1137,49.1137,49.0809,49.1006,69900.0
2015-03-16 12:20:00,74.76,74.83,74.76,74.8,64700.0,49.1006,49.1466,49.1006,49.1269,64700.0
2015-03-16 12:25:00,74.8,74.82,74.77,74.8,55200.0,49.1269,49.14,49.1072,49.1269,55200.0
2015-03-16 12:30:00,74.8,74.8,74.72,74.75,67000.0,49.1269,49.1269,49.0743,49.094,67000.0
2015-03-16 12:35:00,74.74,74.88,74.74,74.81,218000.0,49.0875,49.1794,49.0875,49.1334,218000.0
2015-03-16 12:40:00,74.81,74.85,74.77,74.82,93400.0,49.1334,49.1597,49.1072,49.14,93400.0
2015-03-16 12:45:00,74.83,74.95,74.82,74.9,81100.0,49.1466,49.2254,49.14,49.1925,81100.0
2015-03-16 12:50:00,74.9,74.99,74.9,74.92,202600.0,49.1925,49.2517,49.1925,49.2057,202600.0
2015-03-16 12:55:00,74.93,74.98,74.91,74.97,135700.0,49.2122,49.2451,49.1991,49.2385,135700.0
2015-03-16 13:00:00,74.96,74.97,74.82,74.86,139800.0,49.2319,49.2385,49.14,49.1663,139800.0
2015-03-16 13:05:00,74.85,74.89,74.83,74.86,149200.0,49.1597,49.186,49.1466,49.1663,149200.0
2015-03-16 13:10:00,74.86,74.92,74.83,74.9,95300.0,49.1663,49.2057,49.1466,49.1925,95300.0
2015-03-16 13:15:00,74.91,74.96,74.9,74.94,62000.0,49.1991,49.2319,49.1925,49.2188,62000.0
2015-03-16 13:20:00,74.94,75.01,74.93,75.01,99300.0,49.2188,49.2648,49.2122,49.2648,99300.0
2015-03-16 13:25:00,75.01,75.02,74.97,75.02,65700.0,49.2648,49.2714,49.2385,49.2714,65700.0
2015-03-16 13:30:00,75.02,75.09,75.0,75.02,140400.0,49.2714,49.3173,49.2582,49.2714,140400.0
2015-03-16 13:35:00,75.03,75.14,75.02,75.12,151900.0,49.2779,49.3502,49.2714,49.337,151900.0
2015-03-16 13:40:00,75.12,75.19,75.11,75.18,118500.0,49.337,49.383,49.3305,49.3764,118500.0
2015-03-16 13:45:00,75.19,75.2,75.13,75.15,79700.0,49.383,49.3896,49.3436,49.3567,79700.0
2015-03-16 13:50:00,75.15,75.17,75.1,75.14,134700.0,49.3567,49.3699,49.3239,49.3502,134700.0
2015-03-16 13:55:00,75.14,75.16,74.97,74.97,98200.0,49.3502,49.3633,49.2385,49.2385,98200.0
2015-03-16 14:00:00,74.96,75.06,74.95,75.05,102100.0,49.2319,49.2976,49.2254,49.2911,102100.0
2015-03-16 14:05:00,75.05,75.09,75.02,75.04,67100.0,49.2911,49.3173,49.2714,49.2845,67100.0
2015-03-16 14:10:00,75.05,75.06,75.0,75.04,60600.0,49.2911,49.2976,49.2582,49.2845,60600.0
2015-03-16 14:15:00,75.05,75.1,75.05,75.1,80500.0,49.2911,49.3239,49.2911,49.3239,80500.0
2015-03-16 14:20:00,75.1,75.21,75.1,75.19,237600.0,49.3239,49.3961,49.3239,49.383,237600.0
2015-03-16 14:25:00,75.19,75.2,75.16,75.2,81000.0,49.383,49.3896,49.3633,49.3896,81000.0
2015-03-16 14:30:00,75.2,75.32,75.17,75.32,166400.0,49.3896,49.4684,49.3699,49.4684,166400.0
2015-03-16 14:35:00,75.32,75.33,75.27,75.31,99200.0,49.4684,49.475,49.4356,49.4618,99200.0
2015-03-16 14:40:00,75.33,75.47,75.33,75.45,168900.0,49.475,49.5669,49.475,49.5538,168900.0
2015-03-16 14:45:00,75.45,75.5,75.44,75.48,171700.0,49.5538,49.5866,49.5472,49.5735,171700.0
2015-03-16 14:50:00,75.47,75.52,75.44,75.45,153700.0,49.5669,49.5997,49.5472,49.5538,153700.0
2015-03-16 14:55:00,75.45,75.46,75.42,75.43,115000.0,49.5538,49.5603,49.5341,49.5406,115000.0
2015-03-16 15:00:00,75.42,75.54,75.42,75.5,144300.0,49.5341,49.6129,49.5341,49.5866,144300.0
2015-03-16 15:05:00,75.5,75.53,75.47,75.49,69500.0,49.5866,49.6063,49.5669,49.58,69500.0
2015-03-16 15:10:00,75.49,75.62,75.48,75.59,443400.0,49.58,49.6654,49.5735,49.6457,443400.0
2015-03-16 15:15:00,75.59,75.59,75.56,75.58,285000.0,49.6457,49.6457,49.626,49.6392,285000.0
2015-03-16 15:20:00,75.58,75.58,75.51,75.55,171000.0,49.6392,49.6392,49.5932,49.6194,171000.0
2015-03-16 15:25:00,75.55,75.59,75.55,75.58,148200.0,49.6194,49.6457,49.6194,49.6392,148200.0
2015-03-16 15:30:00,75.59,75.62,75.56,75.58,234700.0,49.6457,49.6654,49.626,49.6392,234700.0
2015-03-16 15:35:00,75.57,75.58,75.51,75.55,167000.0,49.6326,49.6392,49.5932,49.6194,167000.0
2015-03-16 15:40:00,75.54,75.69,75.53,75.66,475500.0,49.6129,49.7114,49.6063,49.6917,475500.0
2015-03-16 15:45:00,75.66,75.68,75.6,75.66,520500.0,49.6917,49.7048,49.6523,49.6917,520500.0
2015-03-16 15:50:00,75.66,75.67,75.58,75.59,340100.0,49.6917,49.6983,49.6392,49.6457,340100.0
2015-03-16 15:55:00,75.59,75.7,75.59,75.64,866100.0,49.6457,49.718,49.6457,49.6786,866100.0
2015-03-17 09:30:00,75.18,75.3,74.99,75.23,407100.0,49.3764,49.4553,49.2517,49.4093,407100.0
2015-03-17 09:35:00,75.22,75.57,75.21,75.47,423200.0,49.4027,49.6326,49.3961,49.5669,423200.0
2015-03-17 09:40:00,75.47,75.49,75.21,75.22,363200.0,49.5669,49.58,49.3961,49.4027,363200.0
2015-03-17 09:45:00,75.23,75.37,75.16,75.23,407600.0,49.4093,49.5012,49.3633,49.4093,407600.0
2015-03-17 09:50:00,75.22,75.22,75.07,75.07,354700.0,49.4027,49.4027,49.3042,49.3042,354700.0
2015-03-17 09:55:00,75.07,75.22,75.07,75.15,70500.0,49.3042,49.4027,49.3042,49.3567,70500.0
2015-03-17 10:00:00,75.15,75.18,75.07,75.08,132600.0,49.3567,49.3764,49.3042,49.3108,132600.0
2015-03-17 10:05:00,75.08,75.11,75.01,75.02,70700.0,49.3108,49.3305,49.2648,49.2714,70700.0
2015-03-17 10:10:00,75.03,75.09,74.97,75.01,159100.0,49.2779,49.3173,49.2385,49.2648,159100.0
2015-03-17 10:15:00,75.0,75.02,74.93,75.02,184800.0,49.2582,49.2714,49.2122,49.2714,184800.0
2015-03-17 10:20:00,75.03,75.05,74.98,75.03,294000.0,49.2779,49.2911,49.2451,49.2779,294000.0
2015-03-17 10:25:00,75.03,75.04,74.96,74.98,107300.0,49.2779,49.2845,49.2319,49.2451,107300.0
2015-03-17 10:30:00,74.98,75.0,74.94,74.94,317100.0,49.2451,49.2582,49.2188,49.2188,317100.0
2015-03-17 10:35:00,74.93,75.05,74.89,75.05,200000.0,49.2122,49.2911,49.186,49.2911,200000.0
2015-03-17 10:40:00,75.06,75.06,74.93,74.94,133100.0,49.2976,49.2976,49.2122,49.2188,133100.0
2015-03-17 10:45:00,74.94,75.02,74.91,75.02,166200.0,49.2188,49.2714,49.1991,49.2714,166200.0
2015-03-17 10:50:00,75.01,75.1,74.97,75.09,112100.0,49.2648,49.3239,49.2385,49.3173,112100.0
2015-03-17 10:55:00,75.09,75.11,75.02,75.05,166800.0,49.3173,49.3305,49.2714,49.2911,166800.0
2015-03-17 11:00:00,75.05,75.07,74.92,74.95,145700.0,49.2911,49.3042,49.2057,49.2254,145700.0
2015-03-17 11:05:00,74.95,75.02,74.93,74.99,110900.0,49.2254,49.2714,49.2122,49.2517,110900.0
2015-03-17 11:10:00,74.99,74.99,74.92,74.95,234200.0,49.2517,49.2517,49.2057,49.2254,234200.0
2015-03-17 11:15:00,74.96,74.99,74.84,74.84,333300.0,49.2319,49.2517,49.1531,49.1531,333300.0
2015-03-17 11:20:00,74.85,74.91,74.81,74.91,156700.0,49.1597,49.1991,49.1334,49.1991,156700.0
2015-03-17 11:25:00,74.91,75.08,74.88,75.07,128300.0,49.1991,49.3108,49.1794,49.3042,128300.0
2015-03-17 11:30:00,75.08,75.1,74.95,74.99,97400.0,49.3108,49.3239,49.2254,49.2517,97400.0
2015-03-17 11:35:00,74.99,75.0,74.91,74.92,55100.0,49.2517,49.2582,49.1991,49.2057,55100.0
2015-03-17 11:40:00,74.9,74.9,74.8,74.89,91600.0,49.1925,49.1925,49.1269,49.186,91600.0
2015-03-17 11:45:00,74.89,74.92,74.81,74.88,319000.0,49.186,49.2057,49.1334,49.1794,319000.0
2015-03-17 11:50:00,74.88,75.01,74.88,75.0,101300.0,49.1794,49.2648,49.1794,49.2582,101300.0
2015-03-17 11:55:00,75.01,75.05,74.95,75.05,81900.0,49.2648,49.2911,49.2254,49.2911,81900.0
2015-03-17 12:00:00,75.05,75.06,74.92,74.93,189200.0,49.2911,49.2976,49.2057,49.2122,189200.0
2015-03-17 12:05:00,74.94,74.99,74.92,74.97,55400.0,49.2188,49.2517,49.2057,49.2385,55400.0
2015-03-17 12:10:00,74.97,74.99,74.84,74.89,58800.0,49.2385,49.2517,49.1531,49.186,58800.0
2015-03-17 12:15:00,74.89,74.95,74.86,74.95,72100.0,49.186,49.2254,49.1663,49.2254,72100.0
2015-03-17 12:20:00,74.96,75.08,74.96,75.05,65800.0,49.2319,49.3108,49.2319,49.2911,65800.0
2015-03-17 12:25:00,75.04,75.14,75.02,75.06,94300.0,49.2845,49.3502,49.2714,49.2976,94300.0
2015-03-17 12:30:00,75.05,75.14,75.03,75.14,50500.0,49.2911,49.3502,49.2779,49.3502,50500.0
2015-03-17 12:35:00,75.14,75.29,75.1,75.29,154700.0,49.3502,49.4487,49.3239,49.4487,154700.0
2015-03-17 12:40:00,75.28,75.41,75.26,75.4,99700.0,49.4421,49.5275,49.429,49.5209,99700.0
2015-03-17 12:45:00,75.41,75.41,75.29,75.3,60900.0,49.5275,49.5275,49.4487,49.4553,60900.0
2015-03-17 12:50:00,75.3,75.33,75.27,75.31,47900.0,49.4553,49.475,49.4356,49.4618,47900.0
2015-03-17 12:55:00,75.31,75.37,75.24,75.37,327900.0,49.4618,49.5012,49.4158,49.5012,327900.0
2015-03-17 13:00:00,75.38,75.38,75.3,75.33,60400.0,49.5078,49.5078,49.4553,49.475,60400.0
2015-03-17 13:05:00,75.33,75.45,75.29,75.44,119700.0,49.475,49.5538,49.4487,49.5472,119700.0
2015-03-17 13:10:00,75.44,75.48,75.36,75.48,62300.0,49.5472,49.5735,49.4947,49.5735,62300.0
2015-03-17 13:15:00,75.48,75.52,75.43,75.52,124800.0,49.5735,49.5997,49.5406,49.5997,124800.0
2015-03-17 13:20:00,75.52,75.55,75.42,75.42,139800.0,49.5997,49.6194,49.5341,49.5341,139800.0
2015-03-17 13:25:00,75.42,75.48,75.41,75.43,117100.0,49.5341,49.5735,49.5275,49.5406,117100.0
2015-03-17 13:30:00,75.44,75.5,75.41,75.48,135400.0,49.5472,49.5866,49.5275,49.5735,135400.0
2015-03-17 13:35:00,75.48,75.63,75.47,75.58,102200.0,49.5735,49.672,49.5669,49.6392,102200.0
2015-03-17 13:40:00,75.59,75.61,75.49,75.52,64600.0,49.6457,49.6589,49.58,49.5997,64600.0
2015-03-17 13:45:00,75.52,75.54,75.44,75.46,135400.0,49.5997,49.6129,49.5472,49.5603,135400.0
2015-03-17 13:50:00,75.46,75.51,75.46,75.47,41600.0,49.5603,49.5932,49.5603,49.5669,41600.0
2015-03-17 13:55:00,75.47,75.61,75.46,75.6,114500.0,49.5669,49.6589,49.5603,49.6523,114500.0
2015-03-17 14:00:00,75.61,75.61,75.53,75.59,130000.0,49.6589,49.6589,49.6063,49.6457,130000.0
2015-03-17 14:05:00,75.6,75.6,75.41,75.44,107400.0,49.6523,49.6523,49.5275,49.5472,107400.0
2015-03-17 14:10:00,75.44,75.48,75.39,75.42,89400.0,49.5472,49.5735,49.5144,49.5341,89400.0
2015-03-17 14:15:00,75.41,75.42,75.3,75.33,118500.0,49.5275,49.5341,49.4553,49.475,118500.0
2015-03-17 14:20:00,75.34,75.38,75.28,75.28,67400.0,49.4815,49.5078,49.4421,49.4421,67400.0
2015-03-17 14:25:00,75.29,75.32,75.24,75.25,70000.0,49.4487,49.4684,49.4158,49.4224,70000.0
2015-03-17 14:30:00,75.25,75.29,75.22,75.28,118100.0,49.4224,49.4487,49.4027,49.4421,118100.0
2015-03-17 14:35:00,75.27,75.29,75.16,75.21,169600.0,49.4356,49.4487,49.3633,49.3961,169600.0
2015-03-17 14:40:00,75.22,75.29,75.18,75.29,150500.0,49.4027,49.4487,49.3764,49.4487,150500.0
2015-03-17 14:45:00,75.29,75.31,75.23,75.24,56600.0,49.4487,49.4618,49.4093,49.4158,56600.0
2015-03-17 14:50:00,75.23,75.3,75.2,75.29,57800.0,49.4093,49.4553,49.3896,49.4487,57800.0
2015-03-17 14:55:00,75.3,75.33,75.26,75.29,104400.0,49.4553,49.475,49.429,49.4487,104400.0
2015-03-17 15:00:00,75.3,75.32,75.27,75.31,97300.0,49.4553,49.4684,49.4356,49.4618,97300.0
2015-03-17 15:05:00,75.31,75.34,75.27,75.33,63700.0,49.4618,49.4815,49.4356,49.475,63700.0
2015-03-17 15:10:00,75.34,75.38,75.3,75.33,76500.0,49.4815,49.5078,49.4553,49.475,76500.0
2015-03-17 15:15:00,75.33,75.34,75.25,75.3,83500.0,49.475,49.4815,49.4224,49.4553,83500.0
2015-03-17 15:20:00,75.29,75.33,75.26,75.32,148800.0,49.4487,49.475,49.429,49.4684,148800.0
2015-03-17 15:25:00,75.33,75.36,75.31,75.35,113800.0,49.475,49.4947,49.4618,49.4881,113800.0
2015-03-17 15:30:00,75.34,75.42,75.34,75.42,241700.0,49.4815,49.5341,49.4815,49.5341,241700.0
2015-03-17 15:35:00,75.41,75.42,75.31,75.35,141300.0,49.5275,49.5341,49.4618,49.4881,141300.0
2015-03-17 15:40:00,75.35,75.35,75.31,75.34,148200.0,49.4881,49.4881,49.4618,49.4815,148200.0
2015-03-17 15:45:00,75.35,75.39,75.34,75.38,172600.0,49.4881,49.5144,49.4815,49.5078,172600.0
2015-03-17 15:50:00,75.39,75.44,75.36,75.43,177900.0,49.5144,49.5472,49.4947,49.5406,177900.0
2015-03-17 15:55:00,75.42,75.43,75.3,75.32,536500.0,49.5341,49.5406,49.4553,49.4684,536500.0
2015-03-18 09:30:00,74.85,75.13,74.77,75.04,499000.0,49.1597,49.3436,49.1072,49.2845,499000.0
2015-03-18 09:35:00,75.05,75.1,74.98,75.1,269100.0,49.2911,49.3239,49.2451,49.3239,269100.0
2015-03-18 09:40:00,75.1,75.11,74.86,74.95,290200.0,49.3239,49.3305,49.1663,49.2254,290200.0
2015-03-18 09:45:00,74.93,74.95,74.84,74.85,221400.0,49.2122,49.2254,49.1531,49.1597,221400.0
2015-03-18 09:50:00,74.84,74.87,74.74,74.87,232900.0,49.1531,49.1728,49.0875,49.1728,232900.0
2015-03-18 09:55:00,74.87,74.93,74.83,74.9,171700.0,49.1728,49.2122,49.1466,49.1925,171700.0
2015-03-18 10:00:00,74.9,75.03,74.88,74.98,334700.0,49.1925,49.2779,49.1794,49.2451,334700.0
2015-03-18 10:05:00,74.99,75.11,74.96,75.09,330800.0,49.2517,49.3305,49.2319,49.3173,330800.0
2015-03-18 10:10:00,75.08,75.21,75.02,75.14,164700.0,49.3108,49.3961,49.2714,49.3502,164700.0
2015-03-18 10:15:00,75.13,75.22,75.12,75.19,85000.0,49.3436,49.4027,49.337,49.383,85000.0
2015-03-18 10:20:00,75.19,75.23,75.13,75.2,94100.0,49.383,49.4093,49.3436,49.3896,94100.0
2015-03-18 10:25:00,75.2,75.35,75.19,75.33,206900.0,49.3896,49.4881,49.383,49.475,206900.0
2015-03-18 10:30:00,75.36,75.5,75.1,75.12,933000.0,49.4947,49.5866,49.3239,49.337,933000.0
2015-03-18 10:35:00,75.11,75.28,75.08,75.28,187500.0,49.3305,49.4421,49.3108,49.4421,187500.0
2015-03-18 10:40:00,75.28,75.4,75.27,75.4,159500.0,49.4421,49.5209,49.4356,49.5209,159500.0
2015-03-18 10:45:00,75.39,75.62,75.37,75.57,235600.0,49.5144,49.6654,49.5012,49.6326,235600.0
2015-03-18 10:50:00,75.57,75.58,75.46,75.49,243800.0,49.6326,49.6392,49.5603,49.58,243800.0
2015-03-18 10:55:00,75.51,75.51,75.45,75.47,242900.0,49.5932,49.5932,49.5538,49.5669,242900.0
2015-03-18 11:00:00,75.46,75.48,75.34,75.34,172700.0,49.5603,49.5735,49.4815,49.4815,172700.0
2015-03-18 11:05:00,75.34,75.5,75.34,75.48,167500.0,49.4815,49.5866,49.4815,49.5735,167500.0
2015-03-18 11:10:00,75.48,75.51,75.44,75.48,68300.0,49.5735,49.5932,49.5472,49.5735,68300.0
2015-03-18 11:15:00,75.48,75.49,75.39,75.41,330600.0,49.5735,49.58,49.5144,49.5275,330600.0
2015-03-18 11:20:00,75.4,75.43,75.37,75.42,152400.0,49.5209,49.5406,49.5012,49.5341,152400.0
2015-03-18 11:25:00,75.41,75.52,75.41,75.5,279700.0,49.5275,49.5997,49.5275,49.5866,279700.0
2015-03-18 11:30:00,75.49,75.51,75.45,75.45,150200.0,49.58,49.5932,49.5538,49.5538,150200.0
2015-03-18 11:35:00,75.45,75.69,75.45,75.68,123000.0,49.5538,49.7114,49.5538,49.7048,123000.0
2015-03-18 11:40:00,75.69,75.71,75.6,75.63,119600.0,49.7114,49.7245,49.6523,49.672,119600.0
2015-03-18 11:45:00,75.64,75.71,75.62,75.69,81700.0,49.6786,49.7245,49.6654,49.7114,81700.0
2015-03-18 11:50:00,75.7,75.75,75.62,75.64,272500.0,49.718,49.7508,49.6654,49.6786,272500.0
2015-03-18 11:55:00,75.64,75.69,75.62,75.67,147100.0,49.6786,49.7114,49.6654,49.6983,147100.0
2015-03-18 12:00:00,75.67,75.74,75.67,75.7,208200.0,49.6983,49.7442,49.6983,49.718,208200.0
2015-03-18 12:05:00,75.7,75.76,75.68,75.7,211600.0,49.718,49.7574,49.7048,49.718,211600.0
2015-03-18 12:10:00,75.7,75.72,75.61,75.71,462900.0,49.718,49.7311,49.6589,49.7245,462900.0
2015-03-18 12:15:00,75.71,75.74,75.63,75.68,77900.0,49.7245,49.7442,49.672,49.7048,77900.0
2015-03-18 12:20:00,75.69,75.69,75.56,75.62,83100.0,49.7114,49.7114,49.626,49.6654,83100.0
2015-03-18 12:25:00,75.62,75.76,75.61,75.76,96600.0,49.6654,49.7574,49.6589,49.7574,96600.0
2015-03-18 12:30:00,75.75,75.86,75.71,75.85,118800.0,49.7508,49.823,49.7245,49.8165,118800.0
2015-03-18 12:35:00,75.85,75.93,75.82,75.91,356200.0,49.8165,49.869,49.7968,49.8559,356200.0
2015-03-18 12:40:00,75.91,75.93,75.86,75.89,311300.0,49.8559,49.869,49.823,49.8428,311300.0
2015-03-18 12:45:00,75.88,75.9,75.84,75.86,175100.0,49.8362,49.8493,49.8099,49.823,175100.0
2015-03-18 12:50:00,75.86,75.91,75.84,75.91,37000.0,49.823,49.8559,49.8099,49.8559,37000.0
2015-03-18 12:55:00,75.91,75.95,75.87,75.89,85800.0,49.8559,49.8822,49.8296,49.8428,85800.0
2015-03-18 13:00:00,75.89,75.98,75.86,75.95,80800.0,49.8428,49.9019,49.823,49.8822,80800.0
2015-03-18 13:05:00,75.94,75.98,75.87,75.98,107200.0,49.8756,49.9019,49.8296,49.9019,107200.0
2015-03-18 13:10:00,75.98,76.04,75.97,76.01,67100.0,49.9019,49.9413,49.8953,49.9216,67100.0
2015-03-18 13:15:00,76.0,76.08,75.97,76.06,144800.0,49.915,49.9675,49.8953,49.9544,144800.0
2015-03-18 13:20:00,76.06,76.06,76.0,76.03,69000.0,49.9544,49.9544,49.915,49.9347,69000.0
2015-03-18 13:25:00,76.03,76.03,75.97,75.99,155200.0,49.9347,49.9347,49.8953,49.9084,155200.0
2015-03-18 13:30:00,75.99,76.02,75.94,76.02,143000.0,49.9084,49.9281,49.8756,49.9281,143000.0
2015-03-18 13:35:00,76.02,76.07,75.95,75.95,108900.0,49.9281,49.961,49.8822,49.8822,108900.0
2015-03-18 13:40:00,75.95,76.02,75.91,75.91,162300.0,49.8822,49.9281,49.8559,49.8559,162300.0
2015-03-18 13:45:00,75.92,76.0,75.9,75.97,231700.0,49.8625,49.915,49.8493,49.8953,231700.0
2015-03-18 13:50:00,75.97,76.03,75.95,75.95,116600.0,49.8953,49.9347,49.8822,49.8822,116600.0
2015-03-18 13:55:00,75.96,76.09,75.93,76.01,100600.0,49.8887,49.9741,49.869,49.9216,100600.0
2015-03-18 14:00:00,76.03,76.76,75.93,76.62,732300.0,49.9347,50.4141,49.869,50.3222,732300.0
2015-03-18 14:05:00,76.61,76.78,76.47,76.53,613100.0,50.3156,50.4273,50.2237,50.2631,613100.0
2015-03-18 14:10:00,76.53,76.83,76.51,76.8,714100.0,50.2631,50.4601,50.25,50.4404,714100.0
2015-03-18 14:15:00,76.8,77.08,76.79,77.06,755600.0,50.4404,50.6243,50.4339,50.6112,755600.0
2015-03-18 14:20:00,77.06,77.25,77.02,77.09,676700.0,50.6112,50.736,50.5849,50.6309,676700.0
2015-03-18 14:25:00,77.09,77.14,76.97,77.07,516200.0,50.6309,50.6637,50.5521,50.6177,516200.0
2015-03-18 14:30:00,77.07,77.26,76.99,77.17,596400.0,50.6177,50.7425,50.5652,50.6834,596400.0
2015-03-18 14:35:00,77.17,77.27,77.1,77.15,430500.0,50.6834,50.7491,50.6375,50.6703,430500.0
2015-03-18 14:40:00,77.16,77.26,77.14,77.18,243900.0,50.6769,50.7425,50.6637,50.69,243900.0
2015-03-18 14:45:00,77.17,77.18,76.99,77.06,307900.0,50.6834,50.69,50.5652,50.6112,307900.0
2015-03-18 14:50:00,77.07,77.21,77.05,77.21,190800.0,50.6177,50.7097,50.6046,50.7097,190800.0
2015-03-18 14:55:00,77.22,77.34,77.22,77.33,430400.0,50.7163,50.7951,50.7163,50.7885,430400.0
2015-03-18 15:00:00,77.33,77.65,77.29,77.64,745300.0,50.7885,50.9987,50.7622,50.9921,745300.0
2015-03-18 15:05:00,77.64,77.65,77.56,77.61,457500.0,50.9921,50.9987,50.9396,50.9724,457500.0
2015-03-18 15:10:00,77.61,77.86,77.6,77.84,567200.0,50.9724,51.1366,50.9658,51.1235,567200.0
2015-03-18 15:15:00,77.83,77.95,77.81,77.9,381700.0,51.1169,51.1957,51.1038,51.1629,381700.0
2015-03-18 15:20:00,77.9,77.92,77.81,77.86,568900.0,51.1629,51.176,51.1038,51.1366,568900.0
2015-03-18 15:25:00,77.86,77.86,77.68,77.68,560600.0,51.1366,51.1366,51.0184,51.0184,560600.0
2015-03-18 15:30:00,77.68,77.72,77.6,77.6,469200.0,51.0184,51.0447,50.9658,50.9658,469200.0
2015-03-18 15:35:00,77.61,77.61,77.46,77.47,338400.0,50.9724,50.9724,50.8739,50.8805,338400.0
2015-03-18 15:40:00,77.47,77.49,77.35,77.38,570400.0,50.8805,50.8936,50.8016,50.8213,570400.0
2015-03-18 15:45:00,77.39,77.42,77.35,77.4,453600.0,50.8279,50.8476,50.8016,50.8345,453600.0
2015-03-18 15:50:00,77.4,77.53,77.38,77.52,420400.0,50.8345,50.9199,50.8213,50.9133,420400.0
2015-03-18 15:55:00,77.52,77.56,77.48,77.54,1327000.0,50.9133,50.9396,50.887,50.9264,1327000.0
2015-03-19 09:30:00,76.6,76.61,76.25,76.44,1121600.0,50.3091,50.3156,50.0792,50.204,1121600.0
2015-03-19 09:35:00,76.44,76.46,76.31,76.42,558800.0,50.204,50.2171,50.1186,50.1908,558800.0
2015-03-19 09:40:00,76.41,76.48,76.31,76.48,422000.0,50.1843,50.2302,50.1186,50.2302,422000.0
2015-03-19 09:45:00,76.48,76.48,76.28,76.31,418500.0,50.2302,50.2302,50.0989,50.1186,418500.0
2015-03-19 09:50:00,76.31,76.41,76.3,76.35,411400.0,50.1186,50.1843,50.112,50.1449,411400.0
2015-03-19 09:55:00,76.35,76.57,76.35,76.56,511600.0,50.1449,50.2894,50.1449,50.2828,511600.0
2015-03-19 10:00:00,76.56,76.71,76.56,76.64,280500.0,50.2828,50.3813,50.2828,50.3353,280500.0
2015-03-19 10:05:00,76.64,76.72,76.6,76.6,420100.0,50.3353,50.3879,50.3091,50.3091,420100.0
2015-03-19 10:10:00,76.62,76.83,76.52,76.81,353700.0,50.3222,50.4601,50.2565,50.447,353700.0
2015-03-19 10:15:00,76.82,76.92,76.79,76.86,372900.0,50.4536,50.5192,50.4339,50.4798,372900.0
2015-03-19 10:20:00,76.86,76.93,76.75,76.78,268000.0,50.4798,50.5258,50.4076,50.4273,268000.0
2015-03-19 10:25:00,76.77,76.78,76.63,76.73,202000.0,50.4207,50.4273,50.3288,50.3944,202000.0
2015-03-19 10:30:00,76.73,76.73,76.59,76.59,228400.0,50.3944,50.3944,50.3025,50.3025,228400.0
2015-03-19 10:35:00,76.6,76.67,76.55,76.58,337100.0,50.3091,50.355,50.2762,50.2959,337100.0
2015-03-19 10:40:00,76.59,76.67,76.52,76.54,231500.0,50.3025,50.355,50.2565,50.2697,231500.0
2015-03-19 10:45:00,76.53,76.54,76.38,76.39,332600.0,50.2631,50.2697,50.1646,50.1711,332600.0
2015-03-19 10:50:00,76.38,76.51,76.37,76.45,316000.0,50.1646,50.25,50.158,50.2105,316000.0
2015-03-19 10:55:00,76.45,76.45,76.35,76.39,267200.0,50.2105,50.2105,50.1449,50.1711,267200.0
2015-03-19 11:00:00,76.39,76.42,76.3,76.32,228800.0,50.1711,50.1908,50.112,50.1252,228800.0
2015-03-19 11:05:00,76.32,76.39,76.3,76.32,216000.0,50.1252,50.1711,50.112,50.1252,216000.0
2015-03-19 11:10:00,76.32,76.45,76.31,76.45,140300.0,50.1252,50.2105,50.1186,50.2105,140300.0
2015-03-19 11:15:00,76.45,76.59,76.45,76.55,308000.0,50.2105,50.3025,50.2105,50.2762,308000.0
2015-03-19 11:20:00,76.55,76.59,76.49,76.53,221900.0,50.2762,50.3025,50.2368,50.2631,221900.0
2015-03-19 11:25:00,76.53,76.57,76.43,76.44,195700.0,50.2631,50.2894,50.1974,50.204,195700.0
2015-03-19 11:30:00,76.44,76.47,76.33,76.37,331800.0,50.204,50.2237,50.1317,50.158,331800.0
2015-03-19 11:35:00,76.37,76.39,76.32,76.34,221400.0,50.158,50.1711,50.1252,50.1383,221400.0
2015-03-19 11:40:00,76.34,76.37,76.23,76.28,193700.0,50.1383,50.158,50.0661,50.0989,193700.0
2015-03-19 11:45:00,76.28,76.35,76.2,76.21,233400.0,50.0989,50.1449,50.0464,50.0529,233400.0
2015-03-19 11:50:00,76.21,76.23,76.15,76.2,300200.0,50.0529,50.0661,50.0135,50.0464,300200.0
2015-03-19 11:55:00,76.2,76.26,76.16,76.19,208100.0,50.0464,50.0858,50.0201,50.0398,208100.0
2015-03-19 12:00:00,76.19,76.34,76.18,76.33,182300.0,50.0398,50.1383,50.0332,50.1317,182300.0
2015-03-19 12:05:00,76.32,76.37,76.3,76.33,154500.0,50.1252,50.158,50.112,50.1317,154500.0
2015-03-19 12:10:00,76.33,76.33,76.2,76.29,135900.0,50.1317,50.1317,50.0464,50.1055,135900.0
2015-03-19 12:15:00,76.3,76.31,76.17,76.21,88500.0,50.112,50.1186,50.0266,50.0529,88500.0
2015-03-19 12:20:00,76.22,76.23,76.15,76.18,170300.0,50.0595,50.0661,50.0135,50.0332,170300.0
2015-03-19 12:25:00,76.19,76.28,76.17,76.25,99500.0,50.0398,50.0989,50.0266,50.0792,99500.0
2015-03-19 12:30:00,76.25,76.29,76.22,76.24,71600.0,50.0792,50.1055,50.0595,50.0726,71600.0
2015-03-19 12:35:00,76.23,76.24,76.11,76.14,142400.0,50.0661,50.0726,49.9872,50.0069,142400.0
2015-03-19 12:40:00,76.14,76.21,76.12,76.19,120600.0,50.0069,50.0529,49.9938,50.0398,120600.0
2015-03-19 12:45:00,76.19,76.24,76.13,76.15,133100.0,50.0398,50.0726,50.0004,50.0135,133100.0
2015-03-19 12:50:00,76.16,76.19,76.09,76.18,166600.0,50.0201,50.0398,49.9741,50.0332,166600.0
2015-03-19 12:55:00,76.18,76.23,76.16,76.22,111700.0,50.0332,50.0661,50.0201,50.0595,111700.0
2015-03-19 13:00:00,76.22,76.29,76.18,76.29,105300.0,50.0595,50.1055,50.0332,50.1055,105300.0
2015-03-19 13:05:00,76.29,76.32,76.25,76.31,142400.0,50.1055,50.1252,50.0792,50.1186,142400.0
2015-03-19 13:10:00,76.31,76.35,76.28,76.3,96300.0,50.1186,50.1449,50.0989,50.112,96300.0
2015-03-19 13:15:00,76.31,76.39,76.3,76.36,149500.0,50.1186,50.1711,50.112,50.1514,149500.0
2015-03-19 13:20:00,76.36,76.42,76.27,76.29,175200.0,50.1514,50.1908,50.0923,50.1055,175200.0
2015-03-19 13:25:00,76.28,76.37,76.28,76.35,103100.0,50.0989,50.158,50.0989,50.1449,103100.0
2015-03-19 13:30:00,76.34,76.41,76.33,76.34,151700.0,50.1383,50.1843,50.1317,50.1383,151700.0
2015-03-19 13:35:00,76.33,76.35,76.25,76.26,113400.0,50.1317,50.1449,50.0792,50.0858,113400.0
2015-03-19 13:40:00,76.26,76.32,76.22,76.31,171600.0,50.0858,50.1252,50.0595,50.1186,171600.0
2015-03-19 13:45:00,76.3,76.35,76.26,76.32,423700.0,50.112,50.1449,50.0858,50.1252,423700.0
2015-03-19 13:50:00,76.32,76.35,76.26,76.35,141100.0,50.1252,50.1449,50.0858,50.1449,141100.0
2015-03-19 13:55:00,76.36,76.37,76.27,76.28,248600.0,50.1514,50.158,50.0923,50.0989,248600.0
2015-03-19 14:00:00,76.29,76.34,76.25,76.3,194900.0,50.1055,50.1383,50.0792,50.112,194900.0
2015-03-19 14:05:00,76.3,76.46,76.29,76.46,148400.0,50.112,50.2171,50.1055,50.2171,148400.0
2015-03-19 14:10:00,76.46,76.56,76.39,76.42,208600.0,50.2171,50.2828,50.1711,50.1908,208600.0
2015-03-19 14:15:00,76.42,76.46,76.32,76.38,185500.0,50.1908,50.2171,50.1252,50.1646,185500.0
2015-03-19 14:20:00,76.38,76.38,76.28,76.3,176800.0,50.1646,50.1646,50.0989,50.112,176800.0
2015-03-19 14:25:00,76.3,76.36,76.29,76.33,237700.0,50.112,50.1514,50.1055,50.1317,237700.0
2015-03-19 14:30:00,76.34,76.38,76.28,76.31,156700.0,50.1383,50.1646,50.0989,50.1186,156700.0
2015-03-19 14:35:00,76.31,76.32,76.26,76.28,121200.0,50.1186,50.1252,50.0858,50.0989,121200.0
2015-03-19 14:40:00,76.28,76.32,76.25,76.3,147500.0,50.0989,50.1252,50.0792,50.112,147500.0
2015-03-19 14:45:00,76.31,76.34,76.29,76.32,195100.0,50.1186,50.1383,50.1055,50.1252,195100.0
2015-03-19 14:50:00,76.32,76.39,76.26,76.27,256500.0,50.1252,50.1711,50.0858,50.0923,256500.0
2015-03-19 14:55:00,76.27,76.33,76.24,76.33,132100.0,50.0923,50.1317,50.0726,50.1317,132100.0
2015-03-19 15:00:00,76.33,76.39,76.29,76.38,238900.0,50.1317,50.1711,50.1055,50.1646,238900.0
2015-03-19 15:05:00,76.38,76.39,76.28,76.3,238300.0,50.1646,50.1711,50.0989,50.112,238300.0
2015-03-19 15:10:00,76.3,76.36,76.3,76.34,410400.0,50.112,50.1514,50.112,50.1383,410400.0
2015-03-19 15:15:00,76.34,76.36,76.3,76.31,147200.0,50.1383,50.1514,50.112,50.1186,147200.0
2015-03-19 15:20:00,76.31,76.33,76.26,76.28,279500.0,50.1186,50.1317,50.0858,50.0989,279500.0
2015-03-19 15:25:00,76.28,76.39,76.27,76.39,136300.0,50.0989,50.1711,50.0923,50.1711,136300.0
2015-03-19 15:30:00,76.38,76.44,76.35,76.42,253500.0,50.1646,50.204,50.1449,50.1908,253500.0
2015-03-19 15:35:00,76.41,76.42,76.33,76.38,226200.0,50.1843,50.1908,50.1317,50.1646,226200.0
2015-03-19 15:40:00,76.38,76.39,76.26,76.26,555400.0,50.1646,50.1711,50.0858,50.0858,555400.0
2015-03-19 15:45:00,76.27,76.39,76.26,76.39,404800.0,50.0923,50.1711,50.0858,50.1711,404800.0
2015-03-19 15:50:00,76.38,76.42,76.35,76.42,614500.0,50.1646,50.1908,50.1449,50.1908,614500.0
2015-03-19 15:55:00,76.42,76.42,76.3,76.31,1627500.0,50.1908,50.1908,50.112,50.1186,1627500.0
2015-03-20 09:30:00,76.63,76.81,76.33,76.51,1138000.0,50.6657,50.7847,50.4674,50.5864,1138000.0
2015-03-20 09:35:00,76.51,76.69,76.42,76.67,594600.0,50.5864,50.7054,50.5269,50.6922,594600.0
2015-03-20 09:40:00,76.66,76.79,76.62,76.66,852400.0,50.6856,50.7715,50.6591,50.6856,852400.0
2015-03-20 09:45:00,76.67,76.87,76.64,76.86,408200.0,50.6922,50.8244,50.6723,50.8178,408200.0
2015-03-20 09:50:00,76.85,77.05,76.77,76.78,737100.0,50.8112,50.9434,50.7583,50.7649,737100.0
2015-03-20 09:55:00,76.77,76.99,76.7,76.92,313400.0,50.7583,50.9038,50.712,50.8575,313400.0
2015-03-20 10:00:00,76.91,76.92,76.71,76.8,442000.0,50.8509,50.8575,50.7186,50.7781,442000.0
2015-03-20 10:05:00,76.81,76.91,76.8,76.82,516400.0,50.7847,50.8509,50.7781,50.7914,516400.0
2015-03-20 10:10:00,76.81,76.88,76.8,76.83,392200.0,50.7847,50.831,50.7781,50.798,392200.0
2015-03-20 10:15:00,76.83,76.84,76.65,76.83,274900.0,50.798,50.8046,50.679,50.798,274900.0
2015-03-20 10:20:00,76.84,76.89,76.8,76.85,159600.0,50.8046,50.8376,50.7781,50.8112,159600.0
2015-03-20 10:25:00,76.86,76.97,76.85,76.92,193900.0,50.8178,50.8905,50.8112,50.8575,193900.0
2015-03-20 10:30:00,76.92,77.04,76.88,76.98,170200.0,50.8575,50.9368,50.831,50.8971,170200.0
2015-03-20 10:35:00,76.98,77.03,76.92,76.99,178000.0,50.8971,50.9302,50.8575,50.9038,178000.0
2015-03-20 10:40:00,76.99,77.04,76.99,76.99,229100.0,50.9038,50.9368,50.9038,50.9038,229100.0
2015-03-20 10:45:00,76.99,77.03,76.97,76.98,250400.0,50.9038,50.9302,50.8905,50.8971,250400.0
2015-03-20 10:50:00,76.98,77.06,76.98,77.0,203400.0,50.8971,50.95,50.8971,50.9104,203400.0
2015-03-20 10:55:00,77.0,77.02,76.97,76.98,100700.0,50.9104,50.9236,50.8905,50.8971,100700.0
2015-03-20 11:00:00,76.98,77.12,76.97,77.11,234400.0,50.8971,50.9897,50.8905,50.9831,234400.0
2015-03-20 11:05:00,77.11,77.16,77.1,77.15,111700.0,50.9831,51.0162,50.9765,51.0095,111700.0
2015-03-20 11:10:00,77.15,77.21,77.14,77.17,223900.0,51.0095,51.0492,51.0029,51.0228,223900.0
2015-03-20 11:15:00,77.17,77.25,77.15,77.24,159400.0,51.0228,51.0757,51.0095,51.0691,159400.0
2015-03-20 11:20:00,77.25,77.34,77.23,77.34,219400.0,51.0757,51.1352,51.0624,51.1352,219400.0
2015-03-20 11:25:00,77.34,77.36,77.26,77.27,132000.0,51.1352,51.1484,51.0823,51.0889,132000.0
2015-03-20 11:30:00,77.26,77.29,77.23,77.27,142400.0,51.0823,51.1021,51.0624,51.0889,142400.0
2015-03-20 11:35:00,77.26,77.29,77.22,77.22,64600.0,51.0823,51.1021,51.0558,51.0558,64600.0
2015-03-20 11:40:00,77.22,77.22,77.09,77.12,79800.0,51.0558,51.0558,50.9699,50.9897,79800.0
2015-03-20 11:45:00,77.13,77.16,77.09,77.1,69300.0,50.9963,51.0162,50.9699,50.9765,69300.0
2015-03-20 11:50:00,77.1,77.23,77.1,77.21,170700.0,50.9765,51.0624,50.9765,51.0492,170700.0
2015-03-20 11:55:00,77.21,77.23,77.15,77.17,88100.0,51.0492,51.0624,51.0095,51.0228,88100.0
2015-03-20 12:00:00,77.16,77.26,77.16,77.24,81300.0,51.0162,51.0823,51.0162,51.0691,81300.0
2015-03-20 12:05:00,77.24,77.26,77.21,77.25,84300.0,51.0691,51.0823,51.0492,51.0757,84300.0
2015-03-20 12:10:00,77.26,77.29,77.18,77.21,103600.0,51.0823,51.1021,51.0294,51.0492,103600.0
2015-03-20 12:15:00,77.2,77.24,77.13,77.17,80700.0,51.0426,51.0691,50.9963,51.0228,80700.0
2015-03-20 12:20:00,77.17,77.19,77.11,77.16,70500.0,51.0228,51.036,50.9831,51.0162,70500.0
2015-03-20 12:25:00,77.17,77.22,77.13,77.21,155600.0,51.0228,51.0558,50.9963,51.0492,155600.0
2015-03-20 12:30:00,77.21,77.29,77.18,77.25,95100.0,51.0492,51.1021,51.0294,51.0757,95100.0
2015-03-20 12:35:00,77.24,77.28,77.19,77.19,44000.0,51.0691,51.0955,51.036,51.036,44000.0
2015-03-20 12:40:00,77.19,77.24,77.14,77.24,89900.0,51.036,51.0691,51.0029,51.0691,89900.0
2015-03-20 12:45:00,77.23,77.24,77.18,77.2,168000.0,51.0624,51.0691,51.0294,51.0426,168000.0
2015-03-20 12:50:00,77.21,77.26,77.17,77.22,292300.0,51.0492,51.0823,51.0228,51.0558,292300.0
2015-03-20 12:55:00,77.21,77.32,77.21,77.3,80100.0,51.0492,51.1219,51.0492,51.1087,80100.0
2015-03-20 13:00:00,77.31,77.35,77.27,77.32,126500.0,51.1153,51.1418,51.0889,51.1219,126500.0
2015-03-20 13:05:00,77.32,77.36,77.3,77.31,89700.0,51.1219,51.1484,51.1087,51.1153,89700.0
2015-03-20 13:10:00,77.31,77.35,77.22,77.23,74400.0,51.1153,51.1418,51.0558,51.0624,74400.0
2015-03-20 13:15:00,77.22,77.3,77.21,77.26,256300.0,51.0558,51.1087,51.0492,51.0823,256300.0
2015-03-20 13:20:00,77.25,77.31,77.22,77.24,63100.0,51.0757,51.1153,51.0558,51.0691,63100.0
2015-03-20 13:25:00,77.24,77.28,77.24,77.25,64400.0,51.0691,51.0955,51.0691,51.0757,64400.0
2015-03-20 13:30:00,77.26,77.3,77.25,77.28,78300.0,51.0823,51.1087,51.0757,51.0955,78300.0
2015-03-20 13:35:00,77.28,77.3,77.25,77.27,66500.0,51.0955,51.1087,51.0757,51.0889,66500.0
2015-03-20 13:40:00,77.27,77.27,77.22,77.25,54600.0,51.0889,51.0889,51.0558,51.0757,54600.0
2015-03-20 13:45:00,77.24,77.3,77.19,77.2,247700.0,51.0691,51.1087,51.036,51.0426,247700.0
2015-03-20 13:50:00,77.2,77.21,77.17,77.19,97400.0,51.0426,51.0492,51.0228,51.036,97400.0
2015-03-20 13:55:00,77.18,77.24,77.15,77.17,60400.0,51.0294,51.0691,51.0095,51.0228,60400.0
2015-03-20 14:00:00,77.18,77.21,77.15,77.17,197400.0,51.0294,51.0492,51.0095,51.0228,197400.0
2015-03-20 14:05:00,77.17,77.21,77.13,77.18,343300.0,51.0228,51.0492,50.9963,51.0294,343300.0
2015-03-20 14:10:00,77.18,77.18,77.09,77.15,81300.0,51.0294,51.0294,50.9699,51.0095,81300.0
2015-03-20 14:15:00,77.14,77.17,77.09,77.16,102100.0,51.0029,51.0228,50.9699,51.0162,102100.0
2015-03-20 14:20:00,77.17,77.18,77.11,77.15,124700.0,51.0228,51.0294,50.9831,51.0095,124700.0
2015-03-20 14:25:00,77.16,77.16,77.09,77.13,172900.0,51.0162,51.0162,50.9699,50.9963,172900.0
2015-03-20 14:30:00,77.13,77.21,77.09,77.2,152700.0,50.9963,51.0492,50.9699,51.0426,152700.0
2015-03-20 14:35:00,77.2,77.26,77.19,77.22,93900.0,51.0426,51.0823,51.036,51.0558,93900.0
2015-03-20 14:40:00,77.21,77.25,77.2,77.23,80900.0,51.0492,51.0757,51.0426,51.0624,80900.0
2015-03-20 14:45:00,77.23,77.25,77.2,77.25,108600.0,51.0624,51.0757,51.0426,51.0757,108600.0
2015-03-20 14:50:00,77.24,77.27,77.23,77.24,120900.0,51.0691,51.0889,51.0624,51.0691,120900.0
2015-03-20 14:55:00,77.23,77.26,77.22,77.25,121000.0,51.0624,51.0823,51.0558,51.0757,121000.0
2015-03-20 15:00:00,77.26,77.28,77.23,77.23,118000.0,51.0823,51.0955,51.0624,51.0624,118000.0
2015-03-20 15:05:00,77.23,77.25,77.19,77.2,236300.0,51.0624,51.0757,51.036,51.0426,236300.0
2015-03-20 15:10:00,77.2,77.2,77.14,77.16,176100.0,51.0426,51.0426,51.0029,51.0162,176100.0
2015-03-20 15:15:00,77.15,77.15,77.04,77.05,220200.0,51.0095,51.0095,50.9368,50.9434,220200.0
2015-03-20 15:20:00,77.05,77.05,76.95,77.02,344500.0,50.9434,50.9434,50.8773,50.9236,344500.0
2015-03-20 15:25:00,77.02,77.04,76.97,77.01,266800.0,50.9236,50.9368,50.8905,50.917,266800.0
2015-03-20 15:30:00,77.01,77.04,76.92,76.92,289200.0,50.917,50.9368,50.8575,50.8575,289200.0
2015-03-20 15:35:00,76.93,77.05,76.89,77.04,325500.0,50.8641,50.9434,50.8376,50.9368,325500.0
2015-03-20 15:40:00,77.04,77.04,76.97,77.03,441700.0,50.9368,50.9368,50.8905,50.9302,441700.0
2015-03-20 15:45:00,77.02,77.11,77.0,77.07,339400.0,50.9236,50.9831,50.9104,50.9567,339400.0
2015-03-20 15:50:00,77.07,77.09,77.01,77.02,606700.0,50.9567,50.9699,50.917,50.9236,606700.0
2015-03-20 15:55:00,77.01,77.04,76.91,76.93,2028000.0,50.917,50.9368,50.8509,50.8641,2028000.0
2015-03-23 09:30:00,77.08,77.41,77.05,77.4,464800.0,50.9633,51.1815,50.9434,51.1748,464800.0
2015-03-23 09:35:00,77.4,77.46,77.3,77.41,216500.0,51.1748,51.2145,51.1087,51.1815,216500.0
2015-03-23 09:40:00,77.4,77.59,77.4,77.52,319300.0,51.1748,51.3005,51.1748,51.2542,319300.0
2015-03-23 09:45:00,77.53,77.6,77.29,77.34,197400.0,51.2608,51.3071,51.1021,51.1352,197400.0
2015-03-23 09:50:00,77.34,77.38,77.17,77.17,294300.0,51.1352,51.1616,51.0228,51.0228,294300.0
2015-03-23 09:55:00,77.16,77.44,77.14,77.44,117200.0,51.0162,51.2013,51.0029,51.2013,117200.0
2015-03-23 10:00:00,77.44,77.49,77.31,77.33,151800.0,51.2013,51.2343,51.1153,51.1286,151800.0
2015-03-23 10:05:00,77.32,77.44,77.3,77.44,136600.0,51.1219,51.2013,51.1087,51.2013,136600.0
2015-03-23 10:10:00,77.44,77.54,77.4,77.49,197500.0,51.2013,51.2674,51.1748,51.2343,197500.0
2015-03-23 10:15:00,77.49,77.54,77.41,77.51,205000.0,51.2343,51.2674,51.1815,51.2476,205000.0
2015-03-23 10:20:00,77.51,77.55,77.48,77.53,169200.0,51.2476,51.274,51.2277,51.2608,169200.0
2015-03-23 10:25:00,77.54,77.55,77.39,77.4,115300.0,51.2674,51.274,51.1682,51.1748,115300.0
2015-03-23 10:30:00,77.4,77.44,77.31,77.4,119200.0,51.1748,51.2013,51.1153,51.1748,119200.0
2015-03-23 10:35:00,77.4,77.4,77.26,77.35,98000.0,51.1748,51.1748,51.0823,51.1418,98000.0
2015-03-23 10:40:00,77.36,77.38,77.32,77.35,46300.0,51.1484,51.1616,51.1219,51.1418,46300.0
2015-03-23 10:45:00,77.36,77.39,77.29,77.33,49000.0,51.1484,51.1682,51.1021,51.1286,49000.0
2015-03-23 10:50:00,77.34,77.38,77.3,77.31,53900.0,51.1352,51.1616,51.1087,51.1153,53900.0
2015-03-23 10:55:00,77.32,77.32,77.18,77.18,91300.0,51.1219,51.1219,51.0294,51.0294,91300.0
2015-03-23 11:00:00,77.19,77.19,77.07,77.08,106500.0,51.036,51.036,50.9567,50.9633,106500.0
2015-03-23 11:05:00,77.08,77.11,76.98,77.1,122400.0,50.9633,50.9831,50.8971,50.9765,122400.0
2015-03-23 11:10:00,77.1,77.18,77.06,77.11,103100.0,50.9765,51.0294,50.95,50.9831,103100.0
2015-03-23 11:15:00,77.12,77.21,77.09,77.13,84100.0,50.9897,51.0492,50.9699,50.9963,84100.0
2015-03-23 11:20:00,77.13,77.16,77.07,77.13,153600.0,50.9963,51.0162,50.9567,50.9963,153600.0
2015-03-23 11:25:00,77.12,77.18,77.1,77.13,77300.0,50.9897,51.0294,50.9765,50.9963,77300.0
2015-03-23 11:30:00,77.14,77.19,77.07,77.07,285700.0,51.0029,51.036,50.9567,50.9567,285700.0
2015-03-23 11:35:00,77.06,77.13,77.0,77.05,148900.0,50.95,50.9963,50.9104,50.9434,148900.0
2015-03-23 11:40:00,77.05,77.06,77.0,77.04,72000.0,50.9434,50.95,50.9104,50.9368,72000.0
2015-03-23 11:45:00,77.04,77.07,76.94,76.94,85900.0,50.9368,50.9567,50.8707,50.8707,85900.0
2015-03-23 11:50:00,76.95,76.99,76.94,76.96,57500.0,50.8773,50.9038,50.8707,50.8839,57500.0
2015-03-23 11:55:00,76.95,77.02,76.91,77.01,50200.0,50.8773,50.9236,50.8509,50.917,50200.0
2015-03-23 12:00:00,77.01,77.01,76.92,76.96,54300.0,50.917,50.917,50.8575,50.8839,54300.0
2015-03-23 12:05:00,76.96,77.03,76.96,77.02,60100.0,50.8839,50.9302,50.8839,50.9236,60100.0
2015-03-23 12:10:00,77.02,77.08,77.01,77.05,49900.0,50.9236,50.9633,50.917,50.9434,49900.0
2015-03-23 12:15:00,77.05,77.07,76.97,77.01,50800.0,50.9434,50.9567,50.8905,50.917,50800.0
2015-03-23 12:20:00,77.01,77.07,76.98,77.05,43300.0,50.917,50.9567,50.8971,50.9434,43300.0
2015-03-23 12:25:00,77.05,77.05,76.98,77.02,56300.0,50.9434,50.9434,50.8971,50.9236,56300.0
2015-03-23 12:30:00,77.02,77.14,76.99,77.14,88400.0,50.9236,51.0029,50.9038,51.0029,88400.0
2015-03-23 12:35:00,77.15,77.18,77.12,77.13,77800.0,51.0095,51.0294,50.9897,50.9963,77800.0
2015-03-23 12:40:00,77.12,77.19,77.12,77.18,44600.0,50.9897,51.036,50.9897,51.0294,44600.0
2015-03-23 12:45:00,77.18,77.2,77.14,77.14,39700.0,51.0294,51.0426,51.0029,51.0029,39700.0
2015-03-23 12:50:00,77.15,77.17,77.1,77.11,45300.0,51.0095,51.0228,50.9765,50.9831,45300.0
2015-03-23 12:55:00,77.1,77.11,77.02,77.04,75800.0,50.9765,50.9831,50.9236,50.9368,75800.0
2015-03-23 13:00:00,77.04,77.04,76.98,77.0,74500.0,50.9368,50.9368,50.8971,50.9104,74500.0
2015-03-23 13:05:00,77.0,77.02,76.96,77.0,78700.0,50.9104,50.9236,50.8839,50.9104,78700.0
2015-03-23 13:10:00,76.99,77.0,76.95,76.97,55000.0,50.9038,50.9104,50.8773,50.8905,55000.0
2015-03-23 13:15:00,76.96,76.96,76.88,76.88,80100.0,50.8839,50.8839,50.831,50.831,80100.0
2015-03-23 13:20:00,76.88,76.89,76.85,76.88,127700.0,50.831,50.8376,50.8112,50.831,127700.0
2015-03-23 13:25:00,76.89,76.91,76.85,76.85,42100.0,50.8376,50.8509,50.8112,50.8112,42100.0
2015-03-23 13:30:00,76.85,76.85,76.83,76.84,23700.0,50.8112,50.8112,50.798,50.8046,23700.0
2015-03-23 13:35:00,76.84,76.88,76.83,76.87,105000.0,50.8046,50.831,50.798,50.8244,105000.0
2015-03-23 13:40:00,76.87,76.95,76.87,76.95,105000.0,50.8244,50.8773,50.8244,50.8773,105000.0
2015-03-23 13:45:00,76.95,76.96,76.85,76.86,86900.0,50.8773,50.8839,50.8112,50.8178,86900.0
2015-03-23 13:50:00,76.85,76.9,76.85,76.87,55300.0,50.8112,50.8443,50.8112,50.8244,55300.0
2015-03-23 13:55:00,76.87,76.87,76.8,76.81,110500.0,50.8244,50.8244,50.7781,50.7847,110500.0
2015-03-23 14:00:00,76.8,76.9,76.8,76.87,67100.0,50.7781,50.8443,50.7781,50.8244,67100.0
2015-03-23 14:05:00,76.86,76.91,76.85,76.91,65500.0,50.8178,50.8509,50.8112,50.8509,65500.0
2015-03-23 14:10:00,76.9,77.03,76.89,77.03,118300.0,50.8443,50.9302,50.8376,50.9302,118300.0
2015-03-23 14:15:00,77.02,77.03,76.92,76.97,164600.0,50.9236,50.9302,50.8575,50.8905,164600.0
2015-03-23 14:20:00,76.96,77.05,76.94,77.05,83400.0,50.8839,50.9434,50.8707,50.9434,83400.0
2015-03-23 14:25:00,77.06,77.1,77.01,77.09,204800.0,50.95,50.9765,50.917,50.9699,204800.0
2015-03-23 14:30:00,77.09,77.1,76.98,77.0,89400.0,50.9699,50.9765,50.8971,50.9104,89400.0
2015-03-23 14:35:00,76.99,77.0,76.93,76.96,52800.0,50.9038,50.9104,50.8641,50.8839,52800.0
2015-03-23 14:40:00,76.95,77.04,76.93,77.03,478700.0,50.8773,50.9368,50.8641,50.9302,478700.0
2015-03-23 14:45:00,77.02,77.03,76.94,76.94,91600.0,50.9236,50.9302,50.8707,50.8707,91600.0
2015-03-23 14:50:00,76.94,76.96,76.9,76.91,85700.0,50.8707,50.8839,50.8443,50.8509,85700.0
2015-03-23 14:55:00,76.92,76.92,76.88,76.92,96300.0,50.8575,50.8575,50.831,50.8575,96300.0
2015-03-23 15:00:00,76.91,76.98,76.87,76.97,35100.0,50.8509,50.8971,50.8244,50.8905,35100.0
2015-03-23 15:05:00,76.98,76.99,76.91,76.97,84000.0,50.8971,50.9038,50.8509,50.8905,84000.0
2015-03-23 15:10:00,76.97,76.99,76.87,76.89,83500.0,50.8905,50.9038,50.8244,50.8376,83500.0
2015-03-23 15:15:00,76.89,76.91,76.86,76.91,70900.0,50.8376,50.8509,50.8178,50.8509,70900.0
2015-03-23 15:20:00,76.9,76.93,76.86,76.93,85200.0,50.8443,50.8641,50.8178,50.8641,85200.0
2015-03-23 15:25:00,76.92,76.95,76.88,76.89,125700.0,50.8575,50.8773,50.831,50.8376,125700.0
2015-03-23 15:30:00,76.89,76.9,76.85,76.88,406400.0,50.8376,50.8443,50.8112,50.831,406400.0
2015-03-23 15:35:00,76.89,76.89,76.86,76.88,232900.0,50.8376,50.8376,50.8178,50.831,232900.0
2015-03-23 15:40:00,76.88,76.88,76.8,76.82,493400.0,50.831,50.831,50.7781,50.7914,493400.0
2015-03-23 15:45:00,76.81,76.86,76.8,76.86,379800.0,50.7847,50.8178,50.7781,50.8178,379800.0
2015-03-23 15:50:00,76.85,76.86,76.8,76.81,252200.0,50.8112,50.8178,50.7781,50.7847,252200.0
2015-03-23 15:55:00,76.81,76.82,76.64,76.64,661200.0,50.7847,50.7914,50.6723,50.6723,661200.0
2015-03-24 09:30:00,76.84,76.96,76.53,76.58,567900.0,50.8046,50.8839,50.5996,50.6327,567900.0
2015-03-24 09:35:00,76.59,76.66,76.26,76.28,235800.0,50.6393,50.6856,50.4211,50.4343,235800.0
2015-03-24 09:40:00,76.25,76.44,76.24,76.4,349000.0,50.4145,50.5401,50.4079,50.5137,349000.0
2015-03-24 09:45:00,76.38,76.48,76.31,76.39,397800.0,50.5004,50.5666,50.4542,50.5071,397800.0
2015-03-24 09:50:00,76.39,76.54,76.39,76.53,404100.0,50.5071,50.6062,50.5071,50.5996,404100.0
2015-03-24 09:55:00,76.53,76.56,76.43,76.51,100400.0,50.5996,50.6195,50.5335,50.5864,100400.0
2015-03-24 10:00:00,76.5,76.55,76.4,76.47,146500.0,50.5798,50.6128,50.5137,50.5599,146500.0
2015-03-24 10:05:00,76.48,76.61,76.48,76.52,169200.0,50.5666,50.6525,50.5666,50.593,169200.0
2015-03-24 10:10:00,76.52,76.52,76.34,76.43,182100.0,50.593,50.593,50.474,50.5335,182100.0
2015-03-24 10:15:00,76.41,76.5,76.4,76.48,180300.0,50.5203,50.5798,50.5137,50.5666,180300.0
2015-03-24 10:20:00,76.48,76.48,76.27,76.3,90500.0,50.5666,50.5666,50.4277,50.4475,90500.0
2015-03-24 10:25:00,76.31,76.35,76.24,76.25,1485100.0,50.4542,50.4806,50.4079,50.4145,1485100.0
2015-03-24 10:30:00,76.25,76.3,76.22,76.25,282500.0,50.4145,50.4475,50.3947,50.4145,282500.0
2015-03-24 10:35:00,76.24,76.27,76.18,76.25,189800.0,50.4079,50.4277,50.3682,50.4145,189800.0
2015-03-24 10:40:00,76.25,76.31,76.18,76.18,422300.0,50.4145,50.4542,50.3682,50.3682,422300.0
2015-03-24 10:45:00,76.19,76.26,76.14,76.26,125200.0,50.3748,50.4211,50.3418,50.4211,125200.0
2015-03-24 10:50:00,76.26,76.32,76.24,76.25,152100.0,50.4211,50.4608,50.4079,50.4145,152100.0
2015-03-24 10:55:00,76.25,76.3,76.22,76.3,87600.0,50.4145,50.4475,50.3947,50.4475,87600.0
2015-03-24 11:00:00,76.3,76.37,76.2,76.37,100700.0,50.4475,50.4938,50.3814,50.4938,100700.0
2015-03-24 11:05:00,76.38,76.48,76.31,76.33,402400.0,50.5004,50.5666,50.4542,50.4674,402400.0
2015-03-24 11:10:00,76.33,76.45,76.32,76.45,146700.0,50.4674,50.5467,50.4608,50.5467,146700.0
2015-03-24 11:15:00,76.46,76.57,76.44,76.54,123600.0,50.5533,50.6261,50.5401,50.6062,123600.0
2015-03-24 11:20:00,76.54,76.57,76.52,76.52,97900.0,50.6062,50.6261,50.593,50.593,97900.0
2015-03-24 11:25:00,76.52,76.56,76.5,76.55,48400.0,50.593,50.6195,50.5798,50.6128,48400.0
2015-03-24 11:30:00,76.55,76.58,76.49,76.53,50600.0,50.6128,50.6327,50.5732,50.5996,50600.0
2015-03-24 11:35:00,76.54,76.57,76.4,76.42,88000.0,50.6062,50.6261,50.5137,50.5269,88000.0
2015-03-24 11:40:00,76.42,76.46,76.38,76.39,76700.0,50.5269,50.5533,50.5004,50.5071,76700.0
2015-03-24 11:45:00,76.4,76.41,76.34,76.41,57800.0,50.5137,50.5203,50.474,50.5203,57800.0
2015-03-24 11:50:00,76.41,76.54,76.41,76.53,64500.0,50.5203,50.6062,50.5203,50.5996,64500.0
2015-03-24 11:55:00,76.54,76.54,76.41,76.41,71400.0,50.6062,50.6062,50.5203,50.5203,71400.0
2015-03-24 12:00:00,76.41,76.49,76.39,76.48,92200.0,50.5203,50.5732,50.5071,50.5666,92200.0
2015-03-24 12:05:00,76.49,76.58,76.49,76.57,77100.0,50.5732,50.6327,50.5732,50.6261,77100.0
2015-03-24 12:10:00,76.56,76.63,76.54,76.58,38000.0,50.6195,50.6657,50.6062,50.6327,38000.0
2015-03-24 12:15:00,76.58,76.58,76.52,76.55,64400.0,50.6327,50.6327,50.593,50.6128,64400.0
2015-03-24 12:20:00,76.55,76.56,76.5,76.53,51300.0,50.6128,50.6195,50.5798,50.5996,51300.0
2015-03-24 12:25:00,76.53,76.54,76.46,76.5,74800.0,50.5996,50.6062,50.5533,50.5798,74800.0
2015-03-24 12:30:00,76.5,76.53,76.41,76.47,74600.0,50.5798,50.5996,50.5203,50.5599,74600.0
2015-03-24 12:35:00,76.47,76.49,76.4,76.46,95100.0,50.5599,50.5732,50.5137,50.5533,95100.0
2015-03-24 12:40:00,76.46,76.52,76.45,76.49,75500.0,50.5533,50.593,50.5467,50.5732,75500.0
2015-03-24 12:45:00,76.49,76.58,76.45,76.46,160000.0,50.5732,50.6327,50.5467,50.5533,160000.0
2015-03-24 12:50:00,76.46,76.5,76.43,76.5,106500.0,50.5533,50.5798,50.5335,50.5798,106500.0
2015-03-24 12:55:00,76.5,76.56,76.47,76.47,96500.0,50.5798,50.6195,50.5599,50.5599,96500.0
2015-03-24 13:00:00,76.47,76.56,76.45,76.5,64600.0,50.5599,50.6195,50.5467,50.5798,64600.0
2015-03-24 13:05:00,76.5,76.55,76.49,76.51,31700.0,50.5798,50.6128,50.5732,50.5864,31700.0
2015-03-24 13:10:00,76.51,76.51,76.45,76.49,78800.0,50.5864,50.5864,50.5467,50.5732,78800.0
2015-03-24 13:15:00,76.49,76.49,76.42,76.43,145300.0,50.5732,50.5732,50.5269,50.5335,145300.0
2015-03-24 13:20:00,76.43,76.48,76.41,76.41,50300.0,50.5335,50.5666,50.5203,50.5203,50300.0
2015-03-24 13:25:00,76.4,76.41,76.19,76.24,762900.0,50.5137,50.5203,50.3748,50.4079,762900.0
2015-03-24 13:30:00,76.24,76.33,76.21,76.24,459900.0,50.4079,50.4674,50.388,50.4079,459900.0
2015-03-24 13:35:00,76.24,76.3,76.23,76.3,67900.0,50.4079,50.4475,50.4013,50.4475,67900.0
2015-03-24 13:40:00,76.3,76.38,76.28,76.28,166800.0,50.4475,50.5004,50.4343,50.4343,166800.0
2015-03-24 13:45:00,76.28,76.33,76.22,76.31,94600.0,50.4343,50.4674,50.3947,50.4542,94600.0
2015-03-24 13:50:00,76.31,76.37,76.28,76.34,42200.0,50.4542,50.4938,50.4343,50.474,42200.0
2015-03-24 13:55:00,76.33,76.42,76.26,76.26,352000.0,50.4674,50.5269,50.4211,50.4211,352000.0
2015-03-24 14:00:00,76.26,76.3,76.23,76.29,82600.0,50.4211,50.4475,50.4013,50.4409,82600.0
2015-03-24 14:05:00,76.29,76.29,76.23,76.29,44200.0,50.4409,50.4409,50.4013,50.4409,44200.0
2015-03-24 14:10:00,76.29,76.32,76.2,76.2,225600.0,50.4409,50.4608,50.3814,50.3814,225600.0
2015-03-24 14:15:00,76.21,76.24,76.14,76.14,79200.0,50.388,50.4079,50.3418,50.3418,79200.0
2015-03-24 14:20:00,76.14,76.2,76.12,76.19,86800.0,50.3418,50.3814,50.3285,50.3748,86800.0
2015-03-24 14:25:00,76.19,76.2,76.13,76.17,118500.0,50.3748,50.3814,50.3351,50.3616,118500.0
2015-03-24 14:30:00,76.17,76.17,76.09,76.13,99900.0,50.3616,50.3616,50.3087,50.3351,99900.0
2015-03-24 14:35:00,76.12,76.18,76.11,76.18,120200.0,50.3285,50.3682,50.3219,50.3682,120200.0
2015-03-24 14:40:00,76.18,76.19,76.1,76.14,311100.0,50.3682,50.3748,50.3153,50.3418,311100.0
2015-03-24 14:45:00,76.15,76.21,76.12,76.18,75800.0,50.3484,50.388,50.3285,50.3682,75800.0
2015-03-24 14:50:00,76.17,76.19,76.15,76.18,25800.0,50.3616,50.3748,50.3484,50.3682,25800.0
2015-03-24 14:55:00,76.18,76.23,76.17,76.23,61800.0,50.3682,50.4013,50.3616,50.4013,61800.0
2015-03-24 15:00:00,76.23,76.29,76.21,76.23,151900.0,50.4013,50.4409,50.388,50.4013,151900.0
2015-03-24 15:05:00,76.22,76.26,76.2,76.25,290900.0,50.3947,50.4211,50.3814,50.4145,290900.0
2015-03-24 15:10:00,76.25,76.25,76.21,76.22,133800.0,50.4145,50.4145,50.388,50.3947,133800.0
2015-03-24 15:15:00,76.21,76.28,76.19,76.28,172800.0,50.388,50.4343,50.3748,50.4343,172800.0
2015-03-24 15:20:00,76.27,76.27,76.12,76.15,188200.0,50.4277,50.4277,50.3285,50.3484,188200.0
2015-03-24 15:25:00,76.15,76.21,76.14,76.14,104300.0,50.3484,50.388,50.3418,50.3418,104300.0
2015-03-24 15:30:00,76.15,76.25,76.14,76.24,121400.0,50.3484,50.4145,50.3418,50.4079,121400.0
2015-03-24 15:35:00,76.23,76.25,76.21,76.24,136100.0,50.4013,50.4145,50.388,50.4079,136100.0
2015-03-24 15:40:00,76.24,76.3,76.21,76.22,117300.0,50.4079,50.4475,50.388,50.3947,117300.0
2015-03-24 15:45:00,76.21,76.27,76.16,76.18,131400.0,50.388,50.4277,50.355,50.3682,131400.0
2015-03-24 15:50:00,76.17,76.2,76.14,76.15,373500.0,50.3616,50.3814,50.3418,50.3484,373500.0
2015-03-24 15:55:00,76.15,76.18,76.07,76.11,399800.0,50.3484,50.3682,50.2955,50.3219,399800.0
2015-03-25 09:30:00,76.64,77.09,76.6,77.06,510600.0,50.6723,50.9699,50.6459,50.95,510600.0
2015-03-25 09:35:00,77.06,77.11,76.82,76.91,330400.0,50.95,50.9831,50.7914,50.8509,330400.0
2015-03-25 09:40:00,76.91,76.93,76.71,76.78,273200.0,50.8509,50.8641,50.7186,50.7649,273200.0
2015-03-25 09:45:00,76.78,76.86,76.67,76.76,221900.0,50.7649,50.8178,50.6922,50.7517,221900.0
2015-03-25 09:50:00,76.77,77.01,76.73,77.01,292300.0,50.7583,50.917,50.7319,50.917,292300.0
2015-03-25 09:55:00,77.01,77.15,77.01,77.12,237800.0,50.917,51.0095,50.917,50.9897,237800.0
2015-03-25 10:00:00,77.12,77.18,77.03,77.17,223700.0,50.9897,51.0294,50.9302,51.0228,223700.0
2015-03-25 10:05:00,77.17,77.24,77.12,77.19,320500.0,51.0228,51.0691,50.9897,51.036,320500.0
2015-03-25 10:10:00,77.2,77.2,77.11,77.18,102500.0,51.0426,51.0426,50.9831,51.0294,102500.0
2015-03-25 10:15:00,77.18,77.2,77.12,77.17,79600.0,51.0294,51.0426,50.9897,51.0228,79600.0
2015-03-25 10:20:00,77.17,77.19,77.05,77.14,106400.0,51.0228,51.036,50.9434,51.0029,106400.0
2015-03-25 10:25:00,77.14,77.17,77.09,77.12,80100.0,51.0029,51.0228,50.9699,50.9897,80100.0
2015-03-25 10:30:00,77.11,77.12,76.74,76.77,681700.0,50.9831,50.9897,50.7385,50.7583,681700.0
2015-03-25 10:35:00,76.76,76.87,76.76,76.8,239000.0,50.7517,50.8244,50.7517,50.7781,239000.0
2015-03-25 10:40:00,76.8,76.8,76.53,76.77,357800.0,50.7781,50.7781,50.5996,50.7583,357800.0
2015-03-25 10:45:00,76.77,76.78,76.62,76.75,156400.0,50.7583,50.7649,50.6591,50.7451,156400.0
2015-03-25 10:50:00,76.77,76.98,76.76,76.97,96600.0,50.7583,50.8971,50.7517,50.8905,96600.0
2015-03-25 10:55:00,76.97,77.09,76.96,77.05,162100.0,50.8905,50.9699,50.8839,50.9434,162100.0
2015-03-25 11:00:00,77.05,77.13,76.97,77.13,141600.0,50.9434,50.9963,50.8905,50.9963,141600.0
2015-03-25 11:05:00,77.13,77.13,76.98,77.01,143000.0,50.9963,50.9963,50.8971,50.917,143000.0
2015-03-25 11:10:00,77.02,77.09,76.92,77.07,109400.0,50.9236,50.9699,50.8575,50.9567,109400.0
2015-03-25 11:15:00,77.06,77.09,76.93,76.98,129700.0,50.95,50.9699,50.8641,50.8971,129700.0
2015-03-25 11:20:00,76.99,76.99,76.92,76.97,90900.0,50.9038,50.9038,50.8575,50.8905,90900.0
2015-03-25 11:25:00,76.98,77.01,76.92,76.93,62100.0,50.8971,50.917,50.8575,50.8641,62100.0
2015-03-25 11:30:00,76.94,76.96,76.83,76.83,221100.0,50.8707,50.8839,50.798,50.798,221100.0
2015-03-25 11:35:00,76.83,76.97,76.78,76.79,104200.0,50.798,50.8905,50.7649,50.7715,104200.0
2015-03-25 11:40:00,76.79,76.86,76.71,76.8,321000.0,50.7715,50.8178,50.7186,50.7781,321000.0
2015-03-25 11:45:00,76.8,76.93,76.77,76.93,234500.0,50.7781,50.8641,50.7583,50.8641,234500.0
2015-03-25 11:50:00,76.92,77.02,76.91,77.01,151000.0,50.8575,50.9236,50.8509,50.917,151000.0
2015-03-25 11:55:00,77.01,77.05,76.9,77.0,149600.0,50.917,50.9434,50.8443,50.9104,149600.0
2015-03-25 12:00:00,76.99,77.09,76.97,77.01,172100.0,50.9038,50.9699,50.8905,50.917,172100.0
2015-03-25 12:05:00,77.0,77.14,76.97,76.98,97300.0,50.9104,51.0029,50.8905,50.8971,97300.0
2015-03-25 12:10:00,76.98,77.13,76.97,77.13,73300.0,50.8971,50.9963,50.8905,50.9963,73300.0
2015-03-25 12:15:00,77.12,77.18,77.12,77.17,164100.0,50.9897,51.0294,50.9897,51.0228,164100.0
2015-03-25 12:20:00,77.17,77.2,77.0,77.04,266300.0,51.0228,51.0426,50.9104,50.9368,266300.0
2015-03-25 12:25:00,77.04,77.17,77.03,77.14,108900.0,50.9368,51.0228,50.9302,51.0029,108900.0
2015-03-25 12:30:00,77.14,77.14,77.04,77.12,118600.0,51.0029,51.0029,50.9368,50.9897,118600.0
2015-03-25 12:35:00,77.12,77.13,77.01,77.12,90100.0,50.9897,50.9963,50.917,50.9897,90100.0
2015-03-25 12:40:00,77.12,77.12,76.98,77.02,122100.0,50.9897,50.9897,50.8971,50.9236,122100.0
2015-03-25 12:45:00,77.03,77.09,77.02,77.05,59800.0,50.9302,50.9699,50.9236,50.9434,59800.0
2015-03-25 12:50:00,77.05,77.12,77.04,77.11,55300.0,50.9434,50.9897,50.9368,50.9831,55300.0
2015-03-25 12:55:00,77.11,77.22,77.1,77.2,184500.0,50.9831,51.0558,50.9765,51.0426,184500.0
2015-03-25 13:00:00,77.2,77.21,77.13,77.19,63900.0,51.0426,51.0492,50.9963,51.036,63900.0
2015-03-25 13:05:00,77.2,77.21,77.15,77.17,46200.0,51.0426,51.0492,51.0095,51.0228,46200.0
2015-03-25 13:10:00,77.17,77.18,77.05,77.1,94200.0,51.0228,51.0294,50.9434,50.9765,94200.0
2015-03-25 13:15:00,77.11,77.12,77.03,77.1,83800.0,50.9831,50.9897,50.9302,50.9765,83800.0
2015-03-25 13:20:00,77.09,77.25,77.08,77.25,152300.0,50.9699,51.0757,50.9633,51.0757,152300.0
2015-03-25 13:25:00,77.24,77.34,77.24,77.31,260900.0,51.0691,51.1352,51.0691,51.1153,260900.0
2015-03-25 13:30:00,77.31,77.34,77.24,77.28,100400.0,51.1153,51.1352,51.0691,51.0955,100400.0
2015-03-25 13:35:00,77.29,77.41,77.27,77.38,118500.0,51.1021,51.1815,51.0889,51.1616,118500.0
2015-03-25 13:40:00,77.39,77.5,77.36,77.49,229000.0,51.1682,51.241,51.1484,51.2343,229000.0
2015-03-25 13:45:00,77.48,77.51,77.41,77.51,204300.0,51.2277,51.2476,51.1815,51.2476,204300.0
2015-03-25 13:50:00,77.51,77.54,77.43,77.52,186000.0,51.2476,51.2674,51.1947,51.2542,186000.0
2015-03-25 13:55:00,77.52,77.53,77.45,77.49,108600.0,51.2542,51.2608,51.2079,51.2343,108600.0
2015-03-25 14:00:00,77.49,77.49,77.4,77.45,123100.0,51.2343,51.2343,51.1748,51.2079,123100.0
2015-03-25 14:05:00,77.45,77.49,77.42,77.48,136300.0,51.2079,51.2343,51.1881,51.2277,136300.0
2015-03-25 14:10:00,77.47,77.53,77.45,77.47,150000.0,51.2211,51.2608,51.2079,51.2211,150000.0
2015-03-25 14:15:00,77.47,77.54,77.46,77.52,133900.0,51.2211,51.2674,51.2145,51.2542,133900.0
2015-03-25 14:20:00,77.53,77.56,77.47,77.56,152700.0,51.2608,51.2806,51.2211,51.2806,152700.0
2015-03-25 14:25:00,77.56,77.6,77.5,77.6,128300.0,51.2806,51.3071,51.241,51.3071,128300.0
2015-03-25 14:30:00,77.6,77.61,77.53,77.54,134600.0,51.3071,51.3137,51.2608,51.2674,134600.0
2015-03-25 14:35:00,77.54,77.6,77.52,77.6,111800.0,51.2674,51.3071,51.2542,51.3071,111800.0
2015-03-25 14:40:00,77.59,77.6,77.54,77.55,138600.0,51.3005,51.3071,51.2674,51.274,138600.0
2015-03-25 14:45:00,77.54,77.58,77.51,77.58,117300.0,51.2674,51.2939,51.2476,51.2939,117300.0
2015-03-25 14:50:00,77.58,77.7,77.56,77.7,144900.0,51.2939,51.3732,51.2806,51.3732,144900.0
2015-03-25 14:55:00,77.7,77.7,77.62,77.63,239800.0,51.3732,51.3732,51.3203,51.3269,239800.0
2015-03-25 15:00:00,77.63,77.64,77.5,77.51,195000.0,51.3269,51.3335,51.241,51.2476,195000.0
2015-03-25 15:05:00,77.51,77.56,77.45,77.47,213700.0,51.2476,51.2806,51.2079,51.2211,213700.0
2015-03-25 15:10:00,77.47,77.6,77.43,77.59,168100.0,51.2211,51.3071,51.1947,51.3005,168100.0
2015-03-25 15:15:00,77.58,77.59,77.48,77.49,106900.0,51.2939,51.3005,51.2277,51.2343,106900.0
2015-03-25 15:20:00,77.48,77.49,77.35,77.39,177600.0,51.2277,51.2343,51.1418,51.1682,177600.0
2015-03-25 15:25:00,77.4,77.4,77.29,77.31,152500.0,51.1748,51.1748,51.1021,51.1153,152500.0
2015-03-25 15:30:00,77.31,77.39,77.27,77.34,147900.0,51.1153,51.1682,51.0889,51.1352,147900.0
2015-03-25 15:35:00,77.34,77.38,77.29,77.35,120300.0,51.1352,51.1616,51.1021,51.1418,120300.0
2015-03-25 15:40:00,77.36,77.36,77.23,77.33,206900.0,51.1484,51.1484,51.0624,51.1286,206900.0
2015-03-25 15:45:00,77.33,77.34,77.19,77.23,234700.0,51.1286,51.1352,51.036,51.0624,234700.0
2015-03-25 15:50:00,77.22,77.23,77.14,77.17,219600.0,51.0558,51.0624,51.0029,51.0228,219600.0
2015-03-25 15:55:00,77.17,77.22,77.12,77.13,550300.0,51.0228,51.0558,50.9897,50.9963,550300.0
2015-03-26 09:30:00,78.01,78.25,77.91,77.98,857800.0,51.5782,51.7368,51.512,51.5583,857800.0
2015-03-26 09:35:00,78.0,78.07,77.66,77.8,527500.0,51.5715,51.6178,51.3467,51.4393,527500.0
2015-03-26 09:40:00,77.8,77.96,77.74,77.95,554600.0,51.4393,51.5451,51.3996,51.5385,554600.0
2015-03-26 09:45:00,77.94,77.95,77.67,77.67,240200.0,51.5319,51.5385,51.3534,51.3534,240200.0
2015-03-26 09:50:00,77.67,77.69,77.42,77.61,347700.0,51.3534,51.3666,51.1881,51.3137,347700.0
2015-03-26 09:55:00,77.6,77.6,77.37,77.4,223900.0,51.3071,51.3071,51.155,51.1748,223900.0
2015-03-26 10:00:00,77.38,77.47,77.27,77.38,296200.0,51.1616,51.2211,51.0889,51.1616,296200.0
2015-03-26 10:05:00,77.37,77.39,77.1,77.11,247500.0,51.155,51.1682,50.9765,50.9831,247500.0
2015-03-26 10:10:00,77.1,77.29,77.06,77.15,222600.0,50.9765,51.1021,50.95,51.0095,222600.0
2015-03-26 10:15:00,77.16,77.18,77.01,77.08,306700.0,51.0162,51.0294,50.917,50.9633,306700.0
2015-03-26 10:20:00,77.07,77.21,77.07,77.19,211300.0,50.9567,51.0492,50.9567,51.036,211300.0
2015-03-26 10:25:00,77.19,77.32,77.19,77.28,231500.0,51.036,51.1219,51.036,51.0955,231500.0
2015-03-26 10:30:00,77.27,77.28,77.16,77.18,164600.0,51.0889,51.0955,51.0162,51.0294,164600.0
2015-03-26 10:35:00,77.18,77.25,77.06,77.06,133800.0,51.0294,51.0757,50.95,50.95,133800.0
2015-03-26 10:40:00,77.06,77.25,77.06,77.17,209000.0,50.95,51.0757,50.95,51.0228,209000.0
2015-03-26 10:45:00,77.18,77.23,77.07,77.11,98900.0,51.0294,51.0624,50.9567,50.9831,98900.0
2015-03-26 10:50:00,77.11,77.18,76.98,76.99,139300.0,50.9831,51.0294,50.8971,50.9038,139300.0
2015-03-26 10:55:00,76.98,76.98,76.9,76.92,91200.0,50.8971,50.8971,50.8443,50.8575,91200.0
2015-03-26 11:00:00,76.91,76.96,76.88,76.93,113000.0,50.8509,50.8839,50.831,50.8641,113000.0
2015-03-26 11:05:00,76.92,77.01,76.91,76.98,97400.0,50.8575,50.917,50.8509,50.8971,97400.0
2015-03-26 11:10:00,76.99,77.0,76.84,76.85,78000.0,50.9038,50.9104,50.8046,50.8112,78000.0
2015-03-26 11:15:00,76.85,76.86,76.78,76.81,124900.0,50.8112,50.8178,50.7649,50.7847,124900.0
2015-03-26 11:20:00,76.81,76.94,76.75,76.93,214900.0,50.7847,50.8707,50.7451,50.8641,214900.0
2015-03-26 11:25:00,76.92,77.06,76.89,77.05,109100.0,50.8575,50.95,50.8376,50.9434,109100.0
2015-03-26 11:30:00,77.05,77.06,76.97,77.06,79100.0,50.9434,50.95,50.8905,50.95,79100.0
2015-03-26 11:35:00,77.06,77.06,76.88,76.89,146700.0,50.95,50.95,50.831,50.8376,146700.0
2015-03-26 11:40:00,76.89,76.98,76.82,76.85,134100.0,50.8376,50.8971,50.7914,50.8112,134100.0
2015-03-26 11:45:00,76.85,76.93,76.83,76.84,112200.0,50.8112,50.8641,50.798,50.8046,112200.0
2015-03-26 11:50:00,76.83,76.91,76.76,76.89,245400.0,50.798,50.8509,50.7517,50.8376,245400.0
2015-03-26 11:55:00,76.89,77.11,76.87,77.1,219600.0,50.8376,50.9831,50.8244,50.9765,219600.0
2015-03-26 12:00:00,77.1,77.12,77.04,77.11,130800.0,50.9765,50.9897,50.9368,50.9831,130800.0
2015-03-26 12:05:00,77.12,77.13,76.96,77.01,86000.0,50.9897,50.9963,50.8839,50.917,86000.0
2015-03-26 12:10:00,77.01,77.08,77.0,77.02,68400.0,50.917,50.9633,50.9104,50.9236,68400.0
2015-03-26 12:15:00,77.01,77.09,76.98,77.07,140500.0,50.917,50.9699,50.8971,50.9567,140500.0
2015-03-26 12:20:00,77.07,77.09,76.97,76.99,72600.0,50.9567,50.9699,50.8905,50.9038,72600.0
2015-03-26 12:25:00,76.99,77.04,76.98,77.01,58900.0,50.9038,50.9368,50.8971,50.917,58900.0
2015-03-26 12:30:00,77.02,77.04,76.98,77.03,69500.0,50.9236,50.9368,50.8971,50.9302,69500.0
2015-03-26 12:35:00,77.03,77.04,76.95,76.97,48100.0,50.9302,50.9368,50.8773,50.8905,48100.0
2015-03-26 12:40:00,76.98,77.0,76.95,76.99,54400.0,50.8971,50.9104,50.8773,50.9038,54400.0
2015-03-26 12:45:00,77.01,77.07,76.99,77.07,52300.0,50.917,50.9567,50.9038,50.9567,52300.0
2015-03-26 12:50:00,77.08,77.21,77.04,77.2,180100.0,50.9633,51.0492,50.9368,51.0426,180100.0
2015-03-26 12:55:00,77.2,77.22,77.09,77.1,133500.0,51.0426,51.0558,50.9699,50.9765,133500.0
2015-03-26 13:00:00,77.1,77.11,77.01,77.01,43900.0,50.9765,50.9831,50.917,50.917,43900.0
2015-03-26 13:05:00,77.0,77.01,76.93,76.98,75400.0,50.9104,50.917,50.8641,50.8971,75400.0
2015-03-26 13:10:00,76.98,77.07,76.95,76.98,138100.0,50.8971,50.9567,50.8773,50.8971,138100.0
2015-03-26 13:15:00,76.99,77.0,76.91,76.94,67500.0,50.9038,50.9104,50.8509,50.8707,67500.0
2015-03-26 13:20:00,76.95,77.03,76.93,77.01,106300.0,50.8773,50.9302,50.8641,50.917,106300.0
2015-03-26 13:25:00,77.0,77.07,76.98,77.07,105700.0,50.9104,50.9567,50.8971,50.9567,105700.0
2015-03-26 13:30:00,77.08,77.18,77.04,77.17,107000.0,50.9633,51.0294,50.9368,51.0228,107000.0
2015-03-26 13:35:00,77.17,77.2,77.13,77.18,84400.0,51.0228,51.0426,50.9963,51.0294,84400.0
2015-03-26 13:40:00,77.18,77.29,77.15,77.26,439600.0,51.0294,51.1021,51.0095,51.0823,439600.0
2015-03-26 13:45:00,77.26,77.36,77.26,77.32,169200.0,51.0823,51.1484,51.0823,51.1219,169200.0
2015-03-26 13:50:00,77.34,77.38,77.29,77.38,131000.0,51.1352,51.1616,51.1021,51.1616,131000.0
2015-03-26 13:55:00,77.37,77.41,77.34,77.4,115100.0,51.155,51.1815,51.1352,51.1748,115100.0
2015-03-26 14:00:00,77.4,77.47,77.38,77.43,918500.0,51.1748,51.2211,51.1616,51.1947,918500.0
2015-03-26 14:05:00,77.42,77.46,77.39,77.42,149300.0,51.1881,51.2145,51.1682,51.1881,149300.0
2015-03-26 14:10:00,77.42,77.42,77.29,77.35,192200.0,51.1881,51.1881,51.1021,51.1418,192200.0
2015-03-26 14:15:00,77.34,77.36,77.29,77.33,116800.0,51.1352,51.1484,51.1021,51.1286,116800.0
2015-03-26 14:20:00,77.34,77.38,77.31,77.32,107300.0,51.1352,51.1616,51.1153,51.1219,107300.0
2015-03-26 14:25:00,77.32,77.33,77.26,77.27,149700.0,51.1219,51.1286,51.0823,51.0889,149700.0
2015-03-26 14:30:00,77.26,77.29,77.19,77.22,77400.0,51.0823,51.1021,51.036,51.0558,77400.0
2015-03-26 14:35:00,77.22,77.23,77.15,77.15,103600.0,51.0558,51.0624,51.0095,51.0095,103600.0
2015-03-26 14:40:00,77.16,77.21,77.15,77.21,42900.0,51.0162,51.0492,51.0095,51.0492,42900.0
2015-03-26 14:45:00,77.2,77.21,77.11,77.13,170700.0,51.0426,51.0492,50.9831,50.9963,170700.0
2015-03-26 14:50:00,77.12,77.13,77.03,77.09,87200.0,50.9897,50.9963,50.9302,50.9699,87200.0
2015-03-26 14:55:00,77.08,77.12,77.02,77.02,90400.0,50.9633,50.9897,50.9236,50.9236,90400.0
2015-03-26 15:00:00,77.01,77.13,77.0,77.06,173700.0,50.917,50.9963,50.9104,50.95,173700.0
2015-03-26 15:05:00,77.05,77.16,77.02,77.14,53300.0,50.9434,51.0162,50.9236,51.0029,53300.0
2015-03-26 15:10:00,77.13,77.16,77.02,77.02,101200.0,50.9963,51.0162,50.9236,50.9236,101200.0
2015-03-26 15:15:00,77.03,77.13,77.02,77.06,55800.0,50.9302,50.9963,50.9236,50.95,55800.0
2015-03-26 15:20:00,77.05,77.11,77.01,77.03,75500.0,50.9434,50.9831,50.917,50.9302,75500.0
2015-03-26 15:25:00,77.03,77.11,77.03,77.08,543300.0,50.9302,50.9831,50.9302,50.9633,543300.0
2015-03-26 15:30:00,77.08,77.22,77.04,77.2,173700.0,50.9633,51.0558,50.9368,51.0426,173700.0
2015-03-26 15:35:00,77.2,77.26,77.09,77.09,355500.0,51.0426,51.0823,50.9699,50.9699,355500.0
2015-03-26 15:40:00,77.09,77.09,76.98,77.04,145100.0,50.9699,50.9699,50.8971,50.9368,145100.0
2015-03-26 15:45:00,77.03,77.12,77.02,77.07,100000.0,50.9302,50.9897,50.9236,50.9567,100000.0
2015-03-26 15:50:00,77.07,77.1,77.0,77.01,214600.0,50.9567,50.9765,50.9104,50.917,214600.0
2015-03-26 15:55:00,77.01,77.04,76.98,77.03,416000.0,50.917,50.9368,50.8971,50.9302,416000.0
2015-03-27 09:30:00,76.74,76.83,76.4,76.6,428800.0,50.7385,50.798,50.5137,50.6459,428800.0
2015-03-27 09:35:00,76.6,76.62,76.42,76.52,463100.0,50.6459,50.6591,50.5269,50.593,463100.0
2015-03-27 09:40:00,76.51,76.51,76.29,76.33,324200.0,50.5864,50.5864,50.4409,50.4674,324200.0
2015-03-27 09:45:00,76.34,76.44,76.26,76.38,231300.0,50.474,50.5401,50.4211,50.5004,231300.0
2015-03-27 09:50:00,76.38,76.38,76.24,76.33,242900.0,50.5004,50.5004,50.4079,50.4674,242900.0
2015-03-27 09:55:00,76.33,76.4,76.26,76.38,329900.0,50.4674,50.5137,50.4211,50.5004,329900.0
2015-03-27 10:00:00,76.38,76.42,76.28,76.38,283000.0,50.5004,50.5269,50.4343,50.5004,283000.0
2015-03-27 10:05:00,76.38,76.47,76.31,76.47,232600.0,50.5004,50.5599,50.4542,50.5599,232600.0
2015-03-27 10:10:00,76.46,76.68,76.38,76.67,441800.0,50.5533,50.6988,50.5004,50.6922,441800.0
2015-03-27 10:15:00,76.67,76.7,76.53,76.64,200300.0,50.6922,50.712,50.5996,50.6723,200300.0
2015-03-27 10:20:00,76.64,76.72,76.59,76.6,121800.0,50.6723,50.7252,50.6393,50.6459,121800.0
2015-03-27 10:25:00,76.61,76.65,76.59,76.62,79800.0,50.6525,50.679,50.6393,50.6591,79800.0
2015-03-27 10:30:00,76.62,76.64,76.49,76.49,104800.0,50.6591,50.6723,50.5732,50.5732,104800.0
2015-03-27 10:35:00,76.49,76.61,76.48,76.55,101400.0,50.5732,50.6525,50.5666,50.6128,101400.0
2015-03-27 10:40:00,76.55,76.59,76.47,76.54,73900.0,50.6128,50.6393,50.5599,50.6062,73900.0
2015-03-27 10:45:00,76.54,76.64,76.49,76.63,45900.0,50.6062,50.6723,50.5732,50.6657,45900.0
2015-03-27 10:50:00,76.64,76.79,76.63,76.78,134800.0,50.6723,50.7715,50.6657,50.7649,134800.0
2015-03-27 10:55:00,76.78,76.86,76.76,76.81,102300.0,50.7649,50.8178,50.7517,50.7847,102300.0
2015-03-27 11:00:00,76.8,76.8,76.63,76.64,139100.0,50.7781,50.7781,50.6657,50.6723,139100.0
2015-03-27 11:05:00,76.64,76.68,76.58,76.59,61400.0,50.6723,50.6988,50.6327,50.6393,61400.0
2015-03-27 11:10:00,76.58,76.61,76.46,76.61,46000.0,50.6327,50.6525,50.5533,50.6525,46000.0
2015-03-27 11:15:00,76.6,76.61,76.48,76.56,68700.0,50.6459,50.6525,50.5666,50.6195,68700.0
2015-03-27 11:20:00,76.56,76.65,76.55,76.59,45500.0,50.6195,50.679,50.6128,50.6393,45500.0
2015-03-27 11:25:00,76.59,76.63,76.56,76.57,59000.0,50.6393,50.6657,50.6195,50.6261,59000.0
2015-03-27 11:30:00,76.56,76.64,76.54,76.61,69200.0,50.6195,50.6723,50.6062,50.6525,69200.0
2015-03-27 11:35:00,76.6,76.69,76.56,76.68,84300.0,50.6459,50.7054,50.6195,50.6988,84300.0
2015-03-27 11:40:00,76.68,76.68,76.57,76.63,62400.0,50.6988,50.6988,50.6261,50.6657,62400.0
2015-03-27 11:45:00,76.64,76.75,76.62,76.75,84100.0,50.6723,50.7451,50.6591,50.7451,84100.0
2015-03-27 11:50:00,76.75,76.83,76.73,76.75,152900.0,50.7451,50.798,50.7319,50.7451,152900.0
2015-03-27 11:55:00,76.75,76.89,76.7,76.82,201500.0,50.7451,50.8376,50.712,50.7914,201500.0
2015-03-27 12:00:00,76.83,76.83,76.67,76.68,131000.0,50.798,50.798,50.6922,50.6988,131000.0
2015-03-27 12:05:00,76.67,76.7,76.61,76.69,124500.0,50.6922,50.712,50.6525,50.7054,124500.0
2015-03-27 12:10:00,76.7,76.77,76.61,76.64,140700.0,50.712,50.7583,50.6525,50.6723,140700.0
2015-03-27 12:15:00,76.64,76.69,76.57,76.64,89100.0,50.6723,50.7054,50.6261,50.6723,89100.0
2015-03-27 12:20:00,76.64,76.65,76.56,76.59,75600.0,50.6723,50.679,50.6195,50.6393,75600.0
2015-03-27 12:25:00,76.59,76.69,76.53,76.65,153400.0,50.6393,50.7054,50.5996,50.679,153400.0
2015-03-27 12:30:00,76.65,76.81,76.62,76.7,400800.0,50.679,50.7847,50.6591,50.712,400800.0
2015-03-27 12:35:00,76.69,76.74,76.67,76.73,107600.0,50.7054,50.7385,50.6922,50.7319,107600.0
2015-03-27 12:40:00,76.73,76.74,76.65,76.65,122300.0,50.7319,50.7385,50.679,50.679,122300.0
2015-03-27 12:45:00,76.65,76.65,76.56,76.56,196800.0,50.679,50.679,50.6195,50.6195,196800.0
2015-03-27 12:50:00,76.56,76.6,76.51,76.56,145800.0,50.6195,50.6459,50.5864,50.6195,145800.0
2015-03-27 12:55:00,76.57,76.59,76.53,76.57,61400.0,50.6261,50.6393,50.5996,50.6261,61400.0
2015-03-27 13:00:00,76.57,76.59,76.52,76.57,162500.0,50.6261,50.6393,50.593,50.6261,162500.0
2015-03-27 13:05:00,76.58,76.6,76.53,76.53,44400.0,50.6327,50.6459,50.5996,50.5996,44400.0
2015-03-27 13:10:00,76.53,76.59,76.51,76.56,83000.0,50.5996,50.6393,50.5864,50.6195,83000.0
2015-03-27 13:15:00,76.56,76.63,76.55,76.62,76900.0,50.6195,50.6657,50.6128,50.6591,76900.0
2015-03-27 13:20:00,76.62,76.66,76.57,76.62,42500.0,50.6591,50.6856,50.6261,50.6591,42500.0
2015-03-27 13:25:00,76.62,76.65,76.58,76.59,29200.0,50.6591,50.679,50.6327,50.6393,29200.0
2015-03-27 13:30:00,76.59,76.64,76.58,76.59,41500.0,50.6393,50.6723,50.6327,50.6393,41500.0
2015-03-27 13:35:00,76.6,76.66,76.57,76.65,47800.0,50.6459,50.6856,50.6261,50.679,47800.0
2015-03-27 13:40:00,76.66,76.8,76.65,76.76,102400.0,50.6856,50.7781,50.679,50.7517,102400.0
2015-03-27 13:45:00,76.76,76.76,76.61,76.68,56300.0,50.7517,50.7517,50.6525,50.6988,56300.0
2015-03-27 13:50:00,76.68,76.75,76.67,76.7,54400.0,50.6988,50.7451,50.6922,50.712,54400.0
2015-03-27 13:55:00,76.7,76.78,76.66,76.69,205600.0,50.712,50.7649,50.6856,50.7054,205600.0
2015-03-27 14:00:00,76.7,76.79,76.67,76.75,117100.0,50.712,50.7715,50.6922,50.7451,117100.0
2015-03-27 14:05:00,76.75,76.76,76.69,76.71,43000.0,50.7451,50.7517,50.7054,50.7186,43000.0
2015-03-27 14:10:00,76.71,76.72,76.64,76.64,129400.0,50.7186,50.7252,50.6723,50.6723,129400.0
2015-03-27 14:15:00,76.64,76.64,76.51,76.51,144900.0,50.6723,50.6723,50.5864,50.5864,144900.0
2015-03-27 14:20:00,76.51,76.67,76.49,76.61,93500.0,50.5864,50.6922,50.5732,50.6525,93500.0
2015-03-27 14:25:00,76.6,76.63,76.52,76.54,83900.0,50.6459,50.6657,50.593,50.6062,83900.0
2015-03-27 14:30:00,76.54,76.59,76.52,76.52,71000.0,50.6062,50.6393,50.593,50.593,71000.0
2015-03-27 14:35:00,76.52,76.53,76.44,76.45,64200.0,50.593,50.5996,50.5401,50.5467,64200.0
2015-03-27 14:40:00,76.45,76.48,76.43,76.43,85000.0,50.5467,50.5666,50.5335,50.5335,85000.0
2015-03-27 14:45:00,76.43,76.45,76.39,76.41,59500.0,50.5335,50.5467,50.5071,50.5203,59500.0
2015-03-27 14:50:00,76.41,76.46,76.41,76.42,40500.0,50.5203,50.5533,50.5203,50.5269,40500.0
2015-03-27 14:55:00,76.43,76.45,76.36,76.45,224400.0,50.5335,50.5467,50.4872,50.5467,224400.0
2015-03-27 15:00:00,76.45,76.52,76.41,76.49,209500.0,50.5467,50.593,50.5203,50.5732,209500.0
2015-03-27 15:05:00,76.49,76.52,76.41,76.45,127200.0,50.5732,50.593,50.5203,50.5467,127200.0
2015-03-27 15:10:00,76.45,76.47,76.4,76.41,59400.0,50.5467,50.5599,50.5137,50.5203,59400.0
2015-03-27 15:15:00,76.42,76.44,76.37,76.39,73300.0,50.5269,50.5401,50.4938,50.5071,73300.0
2015-03-27 15:20:00,76.4,76.42,76.34,76.35,80100.0,50.5137,50.5269,50.474,50.4806,80100.0
2015-03-27 15:25:00,76.36,76.36,76.32,76.33,68800.0,50.4872,50.4872,50.4608,50.4674,68800.0
2015-03-27 15:30:00,76.34,76.35,76.27,76.33,275800.0,50.474,50.4806,50.4277,50.4674,275800.0
2015-03-27 15:35:00,76.33,76.38,76.26,76.33,116900.0,50.4674,50.5004,50.4211,50.4674,116900.0
2015-03-27 15:40:00,76.33,76.37,76.29,76.29,121700.0,50.4674,50.4938,50.4409,50.4409,121700.0
2015-03-27 15:45:00,76.29,76.38,76.25,76.34,222500.0,50.4409,50.5004,50.4145,50.474,222500.0
2015-03-27 15:50:00,76.35,76.42,76.34,76.42,186800.0,50.4806,50.5269,50.474,50.5269,186800.0
2015-03-27 15:55:00,76.41,76.48,76.4,76.43,329700.0,50.5203,50.5666,50.5137,50.5335,329700.0
2015-03-30 09:30:00,77.14,77.6,77.11,77.54,864800.0,51.0029,51.3071,50.9831,51.2674,864800.0
2015-03-30 09:35:00,77.54,77.6,77.39,77.48,587100.0,51.2674,51.3071,51.1682,51.2277,587100.0
2015-03-30 09:40:00,77.49,77.79,77.48,77.75,700500.0,51.2343,51.4327,51.2277,51.4062,700500.0
2015-03-30 09:45:00,77.74,77.8,77.61,77.63,548500.0,51.3996,51.4393,51.3137,51.3269,548500.0
2015-03-30 09:50:00,77.63,77.7,77.37,77.38,588800.0,51.3269,51.3732,51.155,51.1616,588800.0
2015-03-30 09:55:00,77.38,77.53,77.35,77.47,465800.0,51.1616,51.2608,51.1418,51.2211,465800.0
2015-03-30 10:00:00,77.46,77.47,77.12,77.23,562800.0,51.2145,51.2211,50.9897,51.0624,562800.0
2015-03-30 10:05:00,77.23,77.38,77.18,77.34,264900.0,51.0624,51.1616,51.0294,51.1352,264900.0
2015-03-30 10:10:00,77.34,77.41,77.21,77.38,374900.0,51.1352,51.1815,51.0492,51.1616,374900.0
2015-03-30 10:15:00,77.38,77.45,77.3,77.41,395800.0,51.1616,51.2079,51.1087,51.1815,395800.0
2015-03-30 10:20:00,77.41,77.49,77.36,77.38,234800.0,51.1815,51.2343,51.1484,51.1616,234800.0
2015-03-30 10:25:00,77.39,77.57,77.39,77.54,161200.0,51.1682,51.2872,51.1682,51.2674,161200.0
2015-03-30 10:30:00,77.55,77.66,77.51,77.6,192200.0,51.274,51.3467,51.2476,51.3071,192200.0
2015-03-30 10:35:00,77.58,77.58,77.41,77.55,274700.0,51.2939,51.2939,51.1815,51.274,274700.0
2015-03-30 10:40:00,77.56,77.61,77.48,77.51,183200.0,51.2806,51.3137,51.2277,51.2476,183200.0
2015-03-30 10:45:00,77.51,77.55,77.47,77.5,222000.0,51.2476,51.274,51.2211,51.241,222000.0
2015-03-30 10:50:00,77.49,77.61,77.49,77.59,270300.0,51.2343,51.3137,51.2343,51.3005,270300.0
2015-03-30 10:55:00,77.59,77.61,77.45,77.47,192200.0,51.3005,51.3137,51.2079,51.2211,192200.0
2015-03-30 11:00:00,77.46,77.47,77.3,77.42,258100.0,51.2145,51.2211,51.1087,51.1881,258100.0
2015-03-30 11:05:00,77.42,77.47,77.36,77.41,137900.0,51.1881,51.2211,51.1484,51.1815,137900.0
2015-03-30 11:10:00,77.42,77.52,77.33,77.5,122100.0,51.1881,51.2542,51.1286,51.241,122100.0
2015-03-30 11:15:00,77.51,77.55,77.49,77.53,504100.0,51.2476,51.274,51.2343,51.2608,504100.0
2015-03-30 11:20:00,77.54,77.65,77.53,77.64,255400.0,51.2674,51.3401,51.2608,51.3335,255400.0
2015-03-30 11:25:00,77.64,77.68,77.56,77.6,141300.0,51.3335,51.36,51.2806,51.3071,141300.0
2015-03-30 11:30:00,77.6,77.62,77.54,77.6,172100.0,51.3071,51.3203,51.2674,51.3071,172100.0
2015-03-30 11:35:00,77.6,77.68,77.59,77.67,74000.0,51.3071,51.36,51.3005,51.3534,74000.0
2015-03-30 11:40:00,77.66,77.69,77.61,77.68,101900.0,51.3467,51.3666,51.3137,51.36,101900.0
2015-03-30 11:45:00,77.68,77.7,77.6,77.7,79700.0,51.36,51.3732,51.3071,51.3732,79700.0
2015-03-30 11:50:00,77.69,77.73,77.65,77.66,72400.0,51.3666,51.393,51.3401,51.3467,72400.0
2015-03-30 11:55:00,77.66,77.67,77.6,77.61,86600.0,51.3467,51.3534,51.3071,51.3137,86600.0
2015-03-30 12:00:00,77.61,77.62,77.51,77.59,112200.0,51.3137,51.3203,51.2476,51.3005,112200.0
2015-03-30 12:05:00,77.6,77.61,77.48,77.5,76400.0,51.3071,51.3137,51.2277,51.241,76400.0
2015-03-30 12:10:00,77.51,77.67,77.51,77.66,142800.0,51.2476,51.3534,51.2476,51.3467,142800.0
2015-03-30 12:15:00,77.66,77.7,77.51,77.54,256300.0,51.3467,51.3732,51.2476,51.2674,256300.0
2015-03-30 12:20:00,77.54,77.58,77.48,77.5,95200.0,51.2674,51.2939,51.2277,51.241,95200.0
2015-03-30 12:25:00,77.49,77.54,77.45,77.47,129500.0,51.2343,51.2674,51.2079,51.2211,129500.0
2015-03-30 12:30:00,77.47,77.52,77.4,77.44,129200.0,51.2211,51.2542,51.1748,51.2013,129200.0
2015-03-30 12:35:00,77.47,77.51,77.39,77.5,154600.0,51.2211,51.2476,51.1682,51.241,154600.0
2015-03-30 12:40:00,77.5,77.61,77.49,77.5,120500.0,51.241,51.3137,51.2343,51.241,120500.0
2015-03-30 12:45:00,77.49,77.6,77.47,77.56,77800.0,51.2343,51.3071,51.2211,51.2806,77800.0
2015-03-30 12:50:00,77.56,77.59,77.5,77.59,82800.0,51.2806,51.3005,51.241,51.3005,82800.0
2015-03-30 12:55:00,77.59,77.65,77.57,77.65,75300.0,51.3005,51.3401,51.2872,51.3401,75300.0
2015-03-30 13:00:00,77.66,77.67,77.54,77.61,68400.0,51.3467,51.3534,51.2674,51.3137,68400.0
2015-03-30 13:05:00,77.6,77.72,77.6,77.72,65800.0,51.3071,51.3864,51.3071,51.3864,65800.0
2015-03-30 13:10:00,77.72,77.74,77.69,77.73,108900.0,51.3864,51.3996,51.3666,51.393,108900.0
2015-03-30 13:15:00,77.74,77.75,77.7,77.71,94100.0,51.3996,51.4062,51.3732,51.3798,94100.0
2015-03-30 13:20:00,77.72,77.76,77.71,77.71,119000.0,51.3864,51.4129,51.3798,51.3798,119000.0
2015-03-30 13:25:00,77.7,77.75,77.68,77.71,88100.0,51.3732,51.4062,51.36,51.3798,88100.0
2015-03-30 13:30:00,77.72,77.8,77.7,77.77,183600.0,51.3864,51.4393,51.3732,51.4195,183600.0
2015-03-30 13:35:00,77.78,77.78,77.71,77.76,163200.0,51.4261,51.4261,51.3798,51.4129,163200.0
2015-03-30 13:40:00,77.75,77.76,77.62,77.65,255100.0,51.4062,51.4129,51.3203,51.3401,255100.0
2015-03-30 13:45:00,77.65,77.71,77.61,77.69,86300.0,51.3401,51.3798,51.3137,51.3666,86300.0
2015-03-30 13:50:00,77.7,77.7,77.6,77.65,234100.0,51.3732,51.3732,51.3071,51.3401,234100.0
2015-03-30 13:55:00,77.65,77.72,77.61,77.69,159900.0,51.3401,51.3864,51.3137,51.3666,159900.0
2015-03-30 14:00:00,77.69,77.78,77.64,77.78,102800.0,51.3666,51.4261,51.3335,51.4261,102800.0
2015-03-30 14:05:00,77.78,77.8,77.68,77.69,92000.0,51.4261,51.4393,51.36,51.3666,92000.0
2015-03-30 14:10:00,77.69,77.77,77.69,77.73,185200.0,51.3666,51.4195,51.3666,51.393,185200.0
2015-03-30 14:15:00,77.73,77.82,77.71,77.79,82700.0,51.393,51.4525,51.3798,51.4327,82700.0
2015-03-30 14:20:00,77.8,77.92,77.8,77.86,193500.0,51.4393,51.5186,51.4393,51.479,193500.0
2015-03-30 14:25:00,77.86,77.87,77.76,77.78,120800.0,51.479,51.4856,51.4129,51.4261,120800.0
2015-03-30 14:30:00,77.77,77.84,77.73,77.8,165500.0,51.4195,51.4658,51.393,51.4393,165500.0
2015-03-30 14:35:00,77.81,77.99,77.81,77.99,214600.0,51.4459,51.5649,51.4459,51.5649,214600.0
2015-03-30 14:40:00,77.98,78.06,77.98,78.02,125100.0,51.5583,51.6112,51.5583,51.5848,125100.0
2015-03-30 14:45:00,78.02,78.12,77.92,78.12,137800.0,51.5848,51.6509,51.5186,51.6509,137800.0
2015-03-30 14:50:00,78.12,78.16,78.09,78.12,139500.0,51.6509,51.6773,51.631,51.6509,139500.0
2015-03-30 14:55:00,78.12,78.19,78.12,78.17,76600.0,51.6509,51.6972,51.6509,51.6839,76600.0
2015-03-30 15:00:00,78.18,78.18,77.99,77.99,96600.0,51.6906,51.6906,51.5649,51.5649,96600.0
2015-03-30 15:05:00,78.0,78.07,77.99,78.02,95800.0,51.5715,51.6178,51.5649,51.5848,95800.0
2015-03-30 15:10:00,78.02,78.02,77.96,77.96,79000.0,51.5848,51.5848,51.5451,51.5451,79000.0
2015-03-30 15:15:00,77.97,78.07,77.96,78.06,93500.0,51.5517,51.6178,51.5451,51.6112,93500.0
2015-03-30 15:20:00,78.07,78.08,78.01,78.06,190700.0,51.6178,51.6244,51.5782,51.6112,190700.0
2015-03-30 15:25:00,78.06,78.08,78.03,78.07,139700.0,51.6112,51.6244,51.5914,51.6178,139700.0
2015-03-30 15:30:00,78.07,78.12,78.05,78.12,234800.0,51.6178,51.6509,51.6046,51.6509,234800.0
2015-03-30 15:35:00,78.13,78.18,78.12,78.15,186500.0,51.6575,51.6906,51.6509,51.6707,186500.0
2015-03-30 15:40:00,78.15,78.17,78.09,78.16,176900.0,51.6707,51.6839,51.631,51.6773,176900.0
2015-03-30 15:45:00,78.16,78.16,78.07,78.1,258600.0,51.6773,51.6773,51.6178,51.6377,258600.0
2015-03-30 15:50:00,78.1,78.12,78.01,78.02,422000.0,51.6377,51.6509,51.5782,51.5848,422000.0
2015-03-30 15:55:00,78.03,78.05,77.99,78.0,617200.0,51.5914,51.6046,51.5649,51.5715,617200.0
2015-03-31 09:30:00,77.45,77.45,77.0,77.23,612500.0,51.2079,51.2079,50.9104,51.0624,612500.0
2015-03-31 09:35:00,77.23,77.46,77.18,77.38,295000.0,51.0624,51.2145,51.0294,51.1616,295000.0
2015-03-31 09:40:00,77.38,77.43,77.26,77.36,276400.0,51.1616,51.1947,51.0823,51.1484,276400.0
2015-03-31 09:45:00,77.35,77.45,77.24,77.3,147500.0,51.1418,51.2079,51.0691,51.1087,147500.0
2015-03-31 09:50:00,77.3,77.4,77.26,77.39,157300.0,51.1087,51.1748,51.0823,51.1682,157300.0
2015-03-31 09:55:00,77.39,77.59,77.38,77.49,108800.0,51.1682,51.3005,51.1616,51.2343,108800.0
2015-03-31 10:00:00,77.5,77.59,77.45,77.51,213000.0,51.241,51.3005,51.2079,51.2476,213000.0
2015-03-31 10:05:00,77.52,77.58,77.51,77.58,73800.0,51.2542,51.2939,51.2476,51.2939,73800.0
2015-03-31 10:10:00,77.57,77.63,77.53,77.57,128600.0,51.2872,51.3269,51.2608,51.2872,128600.0
2015-03-31 10:15:00,77.56,77.62,77.53,77.6,62700.0,51.2806,51.3203,51.2608,51.3071,62700.0
2015-03-31 10:20:00,77.58,77.68,77.58,77.68,107900.0,51.2939,51.36,51.2939,51.36,107900.0
2015-03-31 10:25:00,77.67,77.76,77.67,77.68,51700.0,51.3534,51.4129,51.3534,51.36,51700.0
2015-03-31 10:30:00,77.7,77.79,77.69,77.79,25300.0,51.3732,51.4327,51.3666,51.4327,25300.0
2015-03-31 10:35:00,77.79,77.83,77.79,77.8,21700.0,51.4327,51.4591,51.4327,51.4393,21700.0
2015-03-31 10:40:00,77.8,77.8,77.8,77.8,0.0,51.4393,51.4393,51.4393,51.4393,0.0
2015-03-31 10:45:00,77.67,77.79,77.51,77.69,42900.0,51.3534,51.4327,51.2476,51.3666,42900.0
2015-03-31 10:50:00,77.72,77.74,77.55,77.55,88300.0,51.3864,51.3996,51.274,51.274,88300.0
2015-03-31 10:55:00,77.55,77.65,77.54,77.55,66100.0,51.274,51.3401,51.2674,51.274,66100.0
2015-03-31 11:00:00,77.54,77.66,77.54,77.64,71700.0,51.2674,51.3467,51.2674,51.3335,71700.0
2015-03-31 11:05:00,77.64,77.72,77.64,77.71,37900.0,51.3335,51.3864,51.3335,51.3798,37900.0
2015-03-31 11:10:00,77.7,77.8,77.69,77.77,52600.0,51.3732,51.4393,51.3666,51.4195,52600.0
2015-03-31 11:15:00,77.77,77.79,77.65,77.7,93000.0,51.4195,51.4327,51.3401,51.3732,93000.0
2015-03-31 11:20:00,77.7,77.71,77.58,77.62,39400.0,51.3732,51.3798,51.2939,51.3203,39400.0
2015-03-31 11:25:00,77.62,77.71,77.61,77.67,75400.0,51.3203,51.3798,51.3137,51.3534,75400.0
2015-03-31 11:30:00,77.66,77.66,77.54,77.58,64300.0,51.3467,51.3467,51.2674,51.2939,64300.0
2015-03-31 11:35:00,77.58,77.64,77.55,77.64,24000.0,51.2939,51.3335,51.274,51.3335,24000.0
2015-03-31 11:40:00,77.63,77.66,77.6,77.66,91000.0,51.3269,51.3467,51.3071,51.3467,91000.0
2015-03-31 11:45:00,77.66,77.67,77.63,77.64,42600.0,51.3467,51.3534,51.3269,51.3335,42600.0
2015-03-31 11:50:00,77.64,77.68,77.57,77.6,76600.0,51.3335,51.36,51.2872,51.3071,76600.0
2015-03-31 11:55:00,77.59,77.67,77.59,77.65,52500.0,51.3005,51.3534,51.3005,51.3401,52500.0
2015-03-31 12:00:00,77.66,77.66,77.58,77.59,136700.0,51.3467,51.3467,51.2939,51.3005,136700.0
2015-03-31 12:05:00,77.59,77.65,77.58,77.62,134900.0,51.3005,51.3401,51.2939,51.3203,134900.0
2015-03-31 12:10:00,77.62,77.68,77.57,77.67,194200.0,51.3203,51.36,51.2872,51.3534,194200.0
2015-03-31 12:15:00,77.67,77.76,77.67,77.73,75500.0,51.3534,51.4129,51.3534,51.393,75500.0
2015-03-31 12:20:00,77.73,77.78,77.69,77.7,65000.0,51.393,51.4261,51.3666,51.3732,65000.0
2015-03-31 12:25:00,77.69,77.76,77.68,77.76,25400.0,51.3666,51.4129,51.36,51.4129,25400.0
2015-03-31 12:30:00,77.76,77.76,77.65,77.71,79600.0,51.4129,51.4129,51.3401,51.3798,79600.0
2015-03-31 12:35:00,77.7,77.72,77.66,77.7,59400.0,51.3732,51.3864,51.3467,51.3732,59400.0
2015-03-31 12:40:00,77.71,77.75,77.68,77.75,139700.0,51.3798,51.4062,51.36,51.4062,139700.0
2015-03-31 12:45:00,77.75,77.76,77.66,77.71,56100.0,51.4062,51.4129,51.3467,51.3798,56100.0
2015-03-31 12:50:00,77.7,77.72,77.65,77.67,31600.0,51.3732,51.3864,51.3401,51.3534,31600.0
2015-03-31 12:55:00,77.67,77.67,77.6,77.61,38300.0,51.3534,51.3534,51.3071,51.3137,38300.0
2015-03-31 13:00:00,77.63,77.71,77.62,77.68,223700.0,51.3269,51.3798,51.3203,51.36,223700.0
2015-03-31 13:05:00,77.68,77.71,77.67,77.71,41400.0,51.36,51.3798,51.3534,51.3798,41400.0
2015-03-31 13:10:00,77.71,77.71,77.63,77.66,18900.0,51.3798,51.3798,51.3269,51.3467,18900.0
2015-03-31 13:15:00,77.66,77.73,77.65,77.73,34700.0,51.3467,51.393,51.3401,51.393,34700.0
2015-03-31 13:20:00,77.72,77.72,77.64,77.7,28200.0,51.3864,51.3864,51.3335,51.3732,28200.0
2015-03-31 13:25:00,77.7,77.75,77.68,77.69,37100.0,51.3732,51.4062,51.36,51.3666,37100.0
2015-03-31 13:30:00,77.68,77.87,77.67,77.87,40300.0,51.36,51.4856,51.3534,51.4856,40300.0
2015-03-31 13:35:00,77.86,77.87,77.79,77.84,71700.0,51.479,51.4856,51.4327,51.4658,71700.0
2015-03-31 13:40:00,77.84,77.94,77.83,77.92,169500.0,51.4658,51.5319,51.4591,51.5186,169500.0
2015-03-31 13:45:00,77.92,77.94,77.82,77.85,297800.0,51.5186,51.5319,51.4525,51.4724,297800.0
2015-03-31 13:50:00,77.85,77.95,77.85,77.89,182000.0,51.4724,51.5385,51.4724,51.4988,182000.0
2015-03-31 13:55:00,77.89,77.96,77.86,77.96,248100.0,51.4988,51.5451,51.479,51.5451,248100.0
2015-03-31 14:00:00,77.96,78.0,77.88,77.93,130600.0,51.5451,51.5715,51.4922,51.5253,130600.0
2015-03-31 14:05:00,77.93,77.93,77.85,77.91,55900.0,51.5253,51.5253,51.4724,51.512,55900.0
2015-03-31 14:10:00,77.91,77.96,77.9,77.91,31600.0,51.512,51.5451,51.5054,51.512,31600.0
2015-03-31 14:15:00,77.91,77.92,77.81,77.82,53700.0,51.512,51.5186,51.4459,51.4525,53700.0
2015-03-31 14:20:00,77.83,77.83,77.71,77.78,54500.0,51.4591,51.4591,51.3798,51.4261,54500.0
2015-03-31 14:25:00,77.77,77.79,77.67,77.71,55700.0,51.4195,51.4327,51.3534,51.3798,55700.0
2015-03-31 14:30:00,77.7,77.71,77.61,77.63,119800.0,51.3732,51.3798,51.3137,51.3269,119800.0
2015-03-31 14:35:00,77.63,77.68,77.63,77.67,83900.0,51.3269,51.36,51.3269,51.3534,83900.0
2015-03-31 14:40:00,77.67,77.68,77.63,77.64,88800.0,51.3534,51.36,51.3269,51.3335,88800.0
2015-03-31 14:45:00,77.63,77.67,77.61,77.63,40500.0,51.3269,51.3534,51.3137,51.3269,40500.0
2015-03-31 14:50:00,77.63,77.66,77.6,77.63,36200.0,51.3269,51.3467,51.3071,51.3269,36200.0
2015-03-31 14:55:00,77.63,77.67,77.63,77.63,15900.0,51.3269,51.3534,51.3269,51.3269,15900.0
2015-03-31 15:00:00,77.63,77.66,77.52,77.56,156900.0,51.3269,51.3467,51.2542,51.2806,156900.0
2015-03-31 15:05:00,77.56,77.59,77.49,77.55,107100.0,51.2806,51.3005,51.2343,51.274,107100.0
2015-03-31 15:10:00,77.55,77.55,77.42,77.43,82600.0,51.274,51.274,51.1881,51.1947,82600.0
2015-03-31 15:15:00,77.43,77.43,77.3,77.33,125500.0,51.1947,51.1947,51.1087,51.1286,125500.0
2015-03-31 15:20:00,77.33,77.39,77.26,77.3,101100.0,51.1286,51.1682,51.0823,51.1087,101100.0
2015-03-31 15:25:00,77.3,77.33,77.27,77.31,72800.0,51.1087,51.1286,51.0889,51.1153,72800.0
2015-03-31 15:30:00,77.31,77.31,77.19,77.25,81300.0,51.1153,51.1153,51.036,51.0757,81300.0
2015-03-31 15:35:00,77.25,77.33,77.25,77.3,122600.0,51.0757,51.1286,51.0757,51.1087,122600.0
2015-03-31 15:40:00,77.3,77.31,77.23,77.26,161900.0,51.1087,51.1153,51.0624,51.0823,161900.0
2015-03-31 15:45:00,77.25,77.42,77.24,77.42,128800.0,51.0757,51.1881,51.0691,51.1881,128800.0
2015-03-31 15:50:00,77.42,77.42,77.36,77.37,235400.0,51.1881,51.1881,51.1484,51.155,235400.0
2015-03-31 15:55:00,77.38,77.49,77.33,77.35,421600.0,51.1616,51.2343,51.1286,51.1418,421600.0
2015-04-01 09:30:00,77.83,78.23,77.77,78.06,580700.0,51.4591,51.7236,51.4195,51.6112,580700.0
2015-04-01 09:35:00,78.06,78.08,77.91,77.94,265700.0,51.6112,51.6244,51.512,51.5319,265700.0
2015-04-01 09:40:00,77.93,78.06,77.72,77.72,363400.0,51.5253,51.6112,51.3864,51.3864,363400.0
2015-04-01 09:45:00,77.69,77.96,77.67,77.84,424400.0,51.3666,51.5451,51.3534,51.4658,424400.0
2015-04-01 09:50:00,77.84,77.87,77.68,77.75,405700.0,51.4658,51.4856,51.36,51.4062,405700.0
2015-04-01 09:55:00,77.75,77.78,77.61,77.75,250100.0,51.4062,51.4261,51.3137,51.4062,250100.0
2015-04-01 10:00:00,77.72,77.78,77.64,77.71,221100.0,51.3864,51.4261,51.3335,51.3798,221100.0
2015-04-01 10:05:00,77.71,77.77,77.65,77.71,167300.0,51.3798,51.4195,51.3401,51.3798,167300.0
2015-04-01 10:10:00,77.71,77.77,77.52,77.53,207100.0,51.3798,51.4195,51.2542,51.2608,207100.0
2015-04-01 10:15:00,77.52,77.62,77.4,77.45,198500.0,51.2542,51.3203,51.1748,51.2079,198500.0
2015-04-01 10:20:00,77.45,77.7,77.44,77.61,217000.0,51.2079,51.3732,51.2013,51.3137,217000.0
2015-04-01 10:25:00,77.61,77.72,77.61,77.69,177500.0,51.3137,51.3864,51.3137,51.3666,177500.0
2015-04-01 10:30:00,77.7,77.93,77.69,77.89,565600.0,51.3732,51.5253,51.3666,51.4988,565600.0
2015-04-01 10:35:00,77.89,77.91,77.76,77.83,201000.0,51.4988,51.512,51.4129,51.4591,201000.0
2015-04-01 10:40:00,77.82,77.95,77.79,77.95,185700.0,51.4525,51.5385,51.4327,51.5385,185700.0
2015-04-01 10:45:00,77.95,78.14,77.93,78.14,190000.0,51.5385,51.6641,51.5253,51.6641,190000.0
2015-04-01 10:50:00,78.14,78.2,78.05,78.1,301400.0,51.6641,51.7038,51.6046,51.6377,301400.0
2015-04-01 10:55:00,78.09,78.11,77.95,77.96,231700.0,51.631,51.6443,51.5385,51.5451,231700.0
2015-04-01 11:00:00,77.96,78.0,77.89,77.99,140000.0,51.5451,51.5715,51.4988,51.5649,140000.0
2015-04-01 11:05:00,77.99,78.01,77.94,78.0,120200.0,51.5649,51.5782,51.5319,51.5715,120200.0
2015-04-01 11:10:00,78.0,78.01,77.9,77.94,103600.0,51.5715,51.5782,51.5054,51.5319,103600.0
2015-04-01 11:15:00,77.95,78.02,77.9,78.02,106700.0,51.5385,51.5848,51.5054,51.5848,106700.0
2015-04-01 11:20:00,78.01,78.03,77.94,77.98,95300.0,51.5782,51.5914,51.5319,51.5583,95300.0
2015-04-01 11:25:00,77.97,78.0,77.87,77.87,129100.0,51.5517,51.5715,51.4856,51.4856,129100.0
2015-04-01 11:30:00,77.87,77.91,77.75,77.76,130500.0,51.4856,51.512,51.4062,51.4129,130500.0
2015-04-01 11:35:00,77.77,77.81,77.75,77.79,58200.0,51.4195,51.4459,51.4062,51.4327,58200.0
2015-04-01 11:40:00,77.78,77.8,77.71,77.78,76100.0,51.4261,51.4393,51.3798,51.4261,76100.0
2015-04-01 11:45:00,77.79,77.86,77.76,77.86,107000.0,51.4327,51.479,51.4129,51.479,107000.0
2015-04-01 11:50:00,77.87,77.9,77.83,77.89,90300.0,51.4856,51.5054,51.4591,51.4988,90300.0
2015-04-01 11:55:00,77.88,77.96,77.86,77.94,165400.0,51.4922,51.5451,51.479,51.5319,165400.0
2015-04-01 12:00:00,77.93,77.93,77.76,77.8,141300.0,51.5253,51.5253,51.4129,51.4393,141300.0
2015-04-01 12:05:00,77.8,77.82,77.72,77.77,72300.0,51.4393,51.4525,51.3864,51.4195,72300.0
2015-04-01 12:10:00,77.81,77.83,77.68,77.7,124400.0,51.4459,51.4591,51.36,51.3732,124400.0
2015-04-01 12:15:00,77.69,77.79,77.67,77.75,83400.0,51.3666,51.4327,51.3534,51.4062,83400.0
2015-04-01 12:20:00,77.74,77.8,77.69,77.79,89200.0,51.3996,51.4393,51.3666,51.4327,89200.0
2015-04-01 12:25:00,77.79,77.93,77.79,77.9,148500.0,51.4327,51.5253,51.4327,51.5054,148500.0
2015-04-01 12:30:00,77.9,77.99,77.84,77.98,360400.0,51.5054,51.5649,51.4658,51.5583,360400.0
2015-04-01 12:35:00,77.99,78.02,77.95,78.02,287700.0,51.5649,51.5848,51.5385,51.5848,287700.0
2015-04-01 12:40:00,78.03,78.06,77.98,78.05,106500.0,51.5914,51.6112,51.5583,51.6046,106500.0
2015-04-01 12:45:00,78.05,78.08,78.0,78.01,100700.0,51.6046,51.6244,51.5715,51.5782,100700.0
2015-04-01 12:50:00,78.02,78.15,78.01,78.14,86700.0,51.5848,51.6707,51.5782,51.6641,86700.0
2015-04-01 12:55:00,78.14,78.17,78.12,78.14,98000.0,51.6641,51.6839,51.6509,51.6641,98000.0
2015-04-01 13:00:00,78.13,78.13,77.98,78.0,72500.0,51.6575,51.6575,51.5583,51.5715,72500.0
2015-04-01 13:05:00,77.99,78.03,77.99,78.01,68600.0,51.5649,51.5914,51.5649,51.5782,68600.0
2015-04-01 13:10:00,78.02,78.06,77.98,78.04,65900.0,51.5848,51.6112,51.5583,51.598,65900.0
2015-04-01 13:15:00,78.03,78.08,77.99,78.01,57200.0,51.5914,51.6244,51.5649,51.5782,57200.0
2015-04-01 13:20:00,78.01,78.01,77.88,77.89,52800.0,51.5782,51.5782,51.4922,51.4988,52800.0
2015-04-01 13:25:00,77.89,77.94,77.87,77.93,58300.0,51.4988,51.5319,51.4856,51.5253,58300.0
2015-04-01 13:30:00,77.94,77.98,77.92,77.92,50900.0,51.5319,51.5583,51.5186,51.5186,50900.0
2015-04-01 13:35:00,77.92,77.96,77.88,77.94,78000.0,51.5186,51.5451,51.4922,51.5319,78000.0
2015-04-01 13:40:00,77.93,78.04,77.93,78.03,78500.0,51.5253,51.598,51.5253,51.5914,78500.0
2015-04-01 13:45:00,78.03,78.05,77.98,78.01,76900.0,51.5914,51.6046,51.5583,51.5782,76900.0
2015-04-01 13:50:00,78.02,78.05,77.98,78.0,65500.0,51.5848,51.6046,51.5583,51.5715,65500.0
2015-04-01 13:55:00,78.0,78.02,77.9,77.93,75100.0,51.5715,51.5848,51.5054,51.5253,75100.0
2015-04-01 14:00:00,77.93,77.99,77.86,77.88,59700.0,51.5253,51.5649,51.479,51.4922,59700.0
2015-04-01 14:05:00,77.87,77.89,77.83,77.87,123500.0,51.4856,51.4988,51.4591,51.4856,123500.0
2015-04-01 14:10:00,77.87,77.89,77.74,77.75,118200.0,51.4856,51.4988,51.3996,51.4062,118200.0
2015-04-01 14:15:00,77.74,77.78,77.73,77.78,102100.0,51.3996,51.4261,51.393,51.4261,102100.0
2015-04-01 14:20:00,77.78,77.85,77.76,77.78,98500.0,51.4261,51.4724,51.4129,51.4261,98500.0
2015-04-01 14:25:00,77.79,77.79,77.7,77.76,143000.0,51.4327,51.4327,51.3732,51.4129,143000.0
2015-04-01 14:30:00,77.74,77.75,77.69,77.75,236500.0,51.3996,51.4062,51.3666,51.4062,236500.0
2015-04-01 14:35:00,77.76,77.77,77.68,77.71,83300.0,51.4129,51.4195,51.36,51.3798,83300.0
2015-04-01 14:40:00,77.71,77.73,77.69,77.72,65400.0,51.3798,51.393,51.3666,51.3864,65400.0
2015-04-01 14:45:00,77.71,77.85,77.71,77.82,115000.0,51.3798,51.4724,51.3798,51.4525,115000.0
2015-04-01 14:50:00,77.83,77.83,77.74,77.75,89200.0,51.4591,51.4591,51.3996,51.4062,89200.0
2015-04-01 14:55:00,77.75,77.79,77.72,77.73,304100.0,51.4062,51.4327,51.3864,51.393,304100.0
2015-04-01 15:00:00,77.73,77.75,77.66,77.67,80200.0,51.393,51.4062,51.3467,51.3534,80200.0
2015-04-01 15:05:00,77.67,77.67,77.52,77.57,89100.0,51.3534,51.3534,51.2542,51.2872,89100.0
2015-04-01 15:10:00,77.57,77.6,77.52,77.58,52100.0,51.2872,51.3071,51.2542,51.2939,52100.0
2015-04-01 15:15:00,77.59,77.62,77.5,77.52,75600.0,51.3005,51.3203,51.241,51.2542,75600.0
2015-04-01 15:20:00,77.52,77.59,77.52,77.58,53700.0,51.2542,51.3005,51.2542,51.2939,53700.0
2015-04-01 15:25:00,77.57,77.58,77.47,77.51,144800.0,51.2872,51.2939,51.2211,51.2476,144800.0
2015-04-01 15:30:00,77.52,77.56,77.48,77.54,108200.0,51.2542,51.2806,51.2277,51.2674,108200.0
2015-04-01 15:35:00,77.55,77.65,77.53,77.56,99000.0,51.274,51.3401,51.2608,51.2806,99000.0
2015-04-01 15:40:00,77.55,77.57,77.44,77.47,270300.0,51.274,51.2872,51.2013,51.2211,270300.0
2015-04-01 15:45:00,77.47,77.57,77.46,77.53,156200.0,51.2211,51.2872,51.2145,51.2608,156200.0
2015-04-01 15:50:00,77.53,77.54,77.46,77.47,269500.0,51.2608,51.2674,51.2145,51.2211,269500.0
2015-04-01 15:55:00,77.47,77.56,77.46,77.55,444400.0,51.2211,51.2806,51.2145,51.274,444400.0
2015-04-02 09:30:00,77.2,77.67,77.02,77.61,630400.0,51.0426,51.3534,50.9236,51.3137,630400.0
2015-04-02 09:35:00,77.61,77.63,77.37,77.55,560500.0,51.3137,51.3269,51.155,51.274,560500.0
2015-04-02 09:40:00,77.57,77.86,77.57,77.69,514500.0,51.2872,51.479,51.2872,51.3666,514500.0
2015-04-02 09:45:00,77.69,77.88,77.69,77.87,302800.0,51.3666,51.4922,51.3666,51.4856,302800.0
2015-04-02 09:50:00,77.87,78.13,77.83,78.08,369400.0,51.4856,51.6575,51.4591,51.6244,369400.0
2015-04-02 09:55:00,78.08,78.17,78.0,78.17,223400.0,51.6244,51.6839,51.5715,51.6839,223400.0
2015-04-02 10:00:00,78.16,78.18,77.99,78.02,268800.0,51.6773,51.6906,51.5649,51.5848,268800.0
2015-04-02 10:05:00,78.02,78.1,77.95,77.99,273300.0,51.5848,51.6377,51.5385,51.5649,273300.0
2015-04-02 10:10:00,77.98,78.02,77.87,77.89,147200.0,51.5583,51.5848,51.4856,51.4988,147200.0
2015-04-02 10:15:00,77.89,78.01,77.88,77.98,125400.0,51.4988,51.5782,51.4922,51.5583,125400.0
2015-04-02 10:20:00,77.99,78.1,77.96,78.07,109600.0,51.5649,51.6377,51.5451,51.6178,109600.0
2015-04-02 10:25:00,78.08,78.13,78.05,78.08,72700.0,51.6244,51.6575,51.6046,51.6244,72700.0
2015-04-02 10:30:00,78.09,78.12,78.02,78.08,157000.0,51.631,51.6509,51.5848,51.6244,157000.0
2015-04-02 10:35:00,78.07,78.08,77.98,78.0,116900.0,51.6178,51.6244,51.5583,51.5715,116900.0
2015-04-02 10:40:00,78.0,78.06,77.96,77.98,124300.0,51.5715,51.6112,51.5451,51.5583,124300.0
2015-04-02 10:45:00,77.98,78.07,77.97,78.06,77800.0,51.5583,51.6178,51.5517,51.6112,77800.0
2015-04-02 10:50:00,78.06,78.12,78.03,78.09,70700.0,51.6112,51.6509,51.5914,51.631,70700.0
2015-04-02 10:55:00,78.1,78.11,78.06,78.09,104100.0,51.6377,51.6443,51.6112,51.631,104100.0
2015-04-02 11:00:00,78.09,78.1,78.03,78.03,62700.0,51.631,51.6377,51.5914,51.5914,62700.0
2015-04-02 11:05:00,78.02,78.07,78.0,78.03,86600.0,51.5848,51.6178,51.5715,51.5914,86600.0
2015-04-02 11:10:00,78.04,78.09,78.03,78.05,65100.0,51.598,51.631,51.5914,51.6046,65100.0
2015-04-02 11:15:00,78.05,78.13,78.04,78.1,131700.0,51.6046,51.6575,51.598,51.6377,131700.0
2015-04-02 11:20:00,78.1,78.1,78.0,78.01,102300.0,51.6377,51.6377,51.5715,51.5782,102300.0
2015-04-02 11:25:00,78.01,78.02,77.85,77.85,162700.0,51.5782,51.5848,51.4724,51.4724,162700.0
2015-04-02 11:30:00,77.85,77.87,77.82,77.87,111200.0,51.4724,51.4856,51.4525,51.4856,111200.0
2015-04-02 11:35:00,77.86,77.88,77.73,77.74,152100.0,51.479,51.4922,51.393,51.3996,152100.0
2015-04-02 11:40:00,77.73,77.86,77.72,77.86,118100.0,51.393,51.479,51.3864,51.479,118100.0
2015-04-02 11:45:00,77.87,77.9,77.82,77.88,85700.0,51.4856,51.5054,51.4525,51.4922,85700.0
2015-04-02 11:50:00,77.88,77.91,77.83,77.83,67400.0,51.4922,51.512,51.4591,51.4591,67400.0
2015-04-02 11:55:00,77.83,77.91,77.83,77.88,85600.0,51.4591,51.512,51.4591,51.4922,85600.0
2015-04-02 12:00:00,77.87,77.89,77.8,77.8,85900.0,51.4856,51.4988,51.4393,51.4393,85900.0
2015-04-02 12:05:00,77.81,77.86,77.75,77.83,117000.0,51.4459,51.479,51.4062,51.4591,117000.0
2015-04-02 12:10:00,77.83,77.83,77.79,77.79,49600.0,51.4591,51.4591,51.4327,51.4327,49600.0
2015-04-02 12:15:00,77.78,77.87,77.77,77.85,67800.0,51.4261,51.4856,51.4195,51.4724,67800.0
2015-04-02 12:20:00,77.85,77.85,77.79,77.82,59100.0,51.4724,51.4724,51.4327,51.4525,59100.0
2015-04-02 12:25:00,77.84,77.86,77.78,77.82,42000.0,51.4658,51.479,51.4261,51.4525,42000.0
2015-04-02 12:30:00,77.83,77.83,77.79,77.83,46100.0,51.4591,51.4591,51.4327,51.4591,46100.0
2015-04-02 12:35:00,77.82,77.88,77.81,77.86,65100.0,51.4525,51.4922,51.4459,51.479,65100.0
2015-04-02 12:40:00,77.86,77.87,77.82,77.82,72200.0,51.479,51.4856,51.4525,51.4525,72200.0
2015-04-02 12:45:00,77.82,77.86,77.79,77.84,46500.0,51.4525,51.479,51.4327,51.4658,46500.0
2015-04-02 12:50:00,77.84,77.88,77.8,77.88,42300.0,51.4658,51.4922,51.4393,51.4922,42300.0
2015-04-02 12:55:00,77.88,77.88,77.82,77.83,74500.0,51.4922,51.4922,51.4525,51.4591,74500.0
2015-04-02 13:00:00,77.83,77.88,77.78,77.81,47200.0,51.4591,51.4922,51.4261,51.4459,47200.0
2015-04-02 13:05:00,77.81,77.82,77.76,77.79,108000.0,51.4459,51.4525,51.4129,51.4327,108000.0
2015-04-02 13:10:00,77.8,77.82,77.76,77.81,64900.0,51.4393,51.4525,51.4129,51.4459,64900.0
2015-04-02 13:15:00,77.8,77.84,77.78,77.81,178200.0,51.4393,51.4658,51.4261,51.4459,178200.0
2015-04-02 13:20:00,77.81,77.9,77.8,77.87,84200.0,51.4459,51.5054,51.4393,51.4856,84200.0
2015-04-02 13:25:00,77.87,77.89,77.72,77.73,170900.0,51.4856,51.4988,51.3864,51.393,170900.0
2015-04-02 13:30:00,77.73,77.81,77.7,77.7,349000.0,51.393,51.4459,51.3732,51.3732,349000.0
2015-04-02 13:35:00,77.71,77.72,77.65,77.66,98300.0,51.3798,51.3864,51.3401,51.3467,98300.0
2015-04-02 13:40:00,77.66,77.68,77.35,77.36,205500.0,51.3467,51.36,51.1418,51.1484,205500.0
2015-04-02 13:45:00,77.36,77.52,77.34,77.52,221000.0,51.1484,51.2542,51.1352,51.2542,221000.0
2015-04-02 13:50:00,77.52,77.79,77.51,77.77,266000.0,51.2542,51.4327,51.2476,51.4195,266000.0
2015-04-02 13:55:00,77.77,77.77,77.56,77.57,240500.0,51.4195,51.4195,51.2806,51.2872,240500.0
2015-04-02 14:00:00,77.56,77.6,77.49,77.5,127200.0,51.2806,51.3071,51.2343,51.241,127200.0
2015-04-02 14:05:00,77.51,77.59,77.49,77.56,149000.0,51.2476,51.3005,51.2343,51.2806,149000.0
2015-04-02 14:10:00,77.56,77.58,77.5,77.52,219100.0,51.2806,51.2939,51.241,51.2542,219100.0
2015-04-02 14:15:00,77.52,77.68,77.52,77.68,135400.0,51.2542,51.36,51.2542,51.36,135400.0
2015-04-02 14:20:00,77.67,77.7,77.57,77.68,123300.0,51.3534,51.3732,51.2872,51.36,123300.0
2015-04-02 14:25:00,77.69,77.76,77.66,77.66,194500.0,51.3666,51.4129,51.3467,51.3467,194500.0
2015-04-02 14:30:00,77.66,77.67,77.59,77.67,49900.0,51.3467,51.3534,51.3005,51.3534,49900.0
2015-04-02 14:35:00,77.68,77.72,77.61,77.68,65600.0,51.36,51.3864,51.3137,51.36,65600.0
2015-04-02 14:40:00,77.67,77.7,77.58,77.59,53800.0,51.3534,51.3732,51.2939,51.3005,53800.0
2015-04-02 14:45:00,77.59,77.64,77.54,77.57,67900.0,51.3005,51.3335,51.2674,51.2872,67900.0
2015-04-02 14:50:00,77.57,77.63,77.54,77.6,85200.0,51.2872,51.3269,51.2674,51.3071,85200.0
2015-04-02 14:55:00,77.6,77.67,77.59,77.63,127300.0,51.3071,51.3534,51.3005,51.3269,127300.0
2015-04-02 15:00:00,77.62,77.66,77.57,77.63,80300.0,51.3203,51.3467,51.2872,51.3269,80300.0
2015-04-02 15:05:00,77.63,77.67,77.6,77.65,115200.0,51.3269,51.3534,51.3071,51.3401,115200.0
2015-04-02 15:10:00,77.63,77.68,77.59,77.62,137500.0,51.3269,51.36,51.3005,51.3203,137500.0
2015-04-02 15:15:00,77.64,77.64,77.59,77.63,45800.0,51.3335,51.3335,51.3005,51.3269,45800.0
2015-04-02 15:20:00,77.63,77.64,77.61,77.62,29500.0,51.3269,51.3335,51.3137,51.3203,29500.0
2015-04-02 15:25:00,77.62,77.65,77.6,77.63,81300.0,51.3203,51.3401,51.3071,51.3269,81300.0
2015-04-02 15:30:00,77.63,77.67,77.61,77.63,169900.0,51.3269,51.3534,51.3137,51.3269,169900.0
2015-04-02 15:35:00,77.63,77.68,77.63,77.67,202000.0,51.3269,51.36,51.3269,51.3534,202000.0
2015-04-02 15:40:00,77.66,77.69,77.63,77.68,58800.0,51.3467,51.3666,51.3269,51.36,58800.0
2015-04-02 15:45:00,77.68,77.76,77.67,77.76,214300.0,51.36,51.4129,51.3534,51.4129,214300.0
2015-04-02 15:50:00,77.75,77.78,77.73,77.76,204500.0,51.4062,51.4261,51.393,51.4129,204500.0
2015-04-02 15:55:00,77.76,77.84,77.7,77.71,791200.0,51.4129,51.4658,51.3732,51.3798,791200.0
2015-04-06 09:30:00,78.17,78.3,78.1,78.19,442000.0,51.6839,51.7699,51.6377,51.6972,442000.0
2015-04-06 09:35:00,78.19,78.19,77.81,77.97,412900.0,51.6972,51.6972,51.4459,51.5517,412900.0
2015-04-06 09:40:00,77.98,78.11,77.96,78.0,217800.0,51.5583,51.6443,51.5451,51.5715,217800.0
2015-04-06 09:45:00,78.02,78.17,78.01,78.12,252500.0,51.5848,51.6839,51.5782,51.6509,252500.0
2015-04-06 09:50:00,78.12,78.13,77.98,78.08,290700.0,51.6509,51.6575,51.5583,51.6244,290700.0
2015-04-06 09:55:00,78.08,78.1,78.0,78.05,150000.0,51.6244,51.6377,51.5715,51.6046,150000.0
2015-04-06 10:00:00,78.05,78.24,78.04,78.17,301100.0,51.6046,51.7302,51.598,51.6839,301100.0
2015-04-06 10:05:00,78.18,78.36,78.15,78.35,380800.0,51.6906,51.8096,51.6707,51.803,380800.0
2015-04-06 10:10:00,78.35,78.4,78.33,78.36,175700.0,51.803,51.836,51.7897,51.8096,175700.0
2015-04-06 10:15:00,78.37,78.38,78.3,78.34,149200.0,51.8162,51.8228,51.7699,51.7963,149200.0
2015-04-06 10:20:00,78.34,78.47,78.33,78.44,193900.0,51.7963,51.8823,51.7897,51.8625,193900.0
2015-04-06 10:25:00,78.44,78.49,78.4,78.45,169100.0,51.8625,51.8955,51.836,51.8691,169100.0
2015-04-06 10:30:00,78.45,78.58,78.45,78.56,166200.0,51.8691,51.955,51.8691,51.9418,166200.0
2015-04-06 10:35:00,78.56,78.66,78.56,78.64,144200.0,51.9418,52.0079,51.9418,51.9947,144200.0
2015-04-06 10:40:00,78.64,78.67,78.54,78.55,109600.0,51.9947,52.0145,51.9286,51.9352,109600.0
2015-04-06 10:45:00,78.55,78.62,78.55,78.62,127900.0,51.9352,51.9815,51.9352,51.9815,127900.0
2015-04-06 10:50:00,78.62,78.71,78.59,78.71,132900.0,51.9815,52.041,51.9616,52.041,132900.0
2015-04-06 10:55:00,78.71,78.76,78.66,78.67,123300.0,52.041,52.074,52.0079,52.0145,123300.0
2015-04-06 11:00:00,78.67,78.8,78.67,78.79,209000.0,52.0145,52.1005,52.0145,52.0939,209000.0
2015-04-06 11:05:00,78.8,78.8,78.72,78.76,87900.0,52.1005,52.1005,52.0476,52.074,87900.0
2015-04-06 11:10:00,78.77,78.79,78.72,78.72,132100.0,52.0806,52.0939,52.0476,52.0476,132100.0
2015-04-06 11:15:00,78.72,78.8,78.7,78.74,127600.0,52.0476,52.1005,52.0344,52.0608,127600.0
2015-04-06 11:20:00,78.75,78.81,78.74,78.75,109500.0,52.0674,52.1071,52.0608,52.0674,109500.0
2015-04-06 11:25:00,78.75,78.77,78.71,78.74,134000.0,52.0674,52.0806,52.041,52.0608,134000.0
2015-04-06 11:30:00,78.73,78.75,78.7,78.75,101800.0,52.0542,52.0674,52.0344,52.0674,101800.0
2015-04-06 11:35:00,78.75,78.84,78.73,78.82,97600.0,52.0674,52.1269,52.0542,52.1137,97600.0
2015-04-06 11:40:00,78.83,78.94,78.81,78.94,156500.0,52.1203,52.193,52.1071,52.193,156500.0
2015-04-06 11:45:00,78.95,78.99,78.94,78.96,82600.0,52.1997,52.2261,52.193,52.2063,82600.0
2015-04-06 11:50:00,78.97,79.02,78.96,79.0,98400.0,52.2129,52.2459,52.2063,52.2327,98400.0
2015-04-06 11:55:00,79.0,79.02,78.96,79.01,111800.0,52.2327,52.2459,52.2063,52.2393,111800.0
2015-04-06 12:00:00,79.01,79.06,78.97,79.02,178400.0,52.2393,52.2724,52.2129,52.2459,178400.0
2015-04-06 12:05:00,79.02,79.09,78.96,79.06,136500.0,52.2459,52.2922,52.2063,52.2724,136500.0
2015-04-06 12:10:00,79.06,79.11,79.04,79.09,89100.0,52.2724,52.3054,52.2592,52.2922,89100.0
2015-04-06 12:15:00,79.1,79.11,79.02,79.07,83000.0,52.2988,52.3054,52.2459,52.279,83000.0
2015-04-06 12:20:00,79.08,79.15,79.06,79.13,79900.0,52.2856,52.3319,52.2724,52.3187,79900.0
2015-04-06 12:25:00,79.14,79.18,79.08,79.09,116500.0,52.3253,52.3517,52.2856,52.2922,116500.0
2015-04-06 12:30:00,79.09,79.13,79.07,79.11,89500.0,52.2922,52.3187,52.279,52.3054,89500.0
2015-04-06 12:35:00,79.11,79.17,79.1,79.17,60600.0,52.3054,52.3451,52.2988,52.3451,60600.0
2015-04-06 12:40:00,79.17,79.22,79.14,79.19,70000.0,52.3451,52.3782,52.3253,52.3583,70000.0
2015-04-06 12:45:00,79.2,79.27,79.17,79.25,79100.0,52.365,52.4112,52.3451,52.398,79100.0
2015-04-06 12:50:00,79.25,79.27,79.2,79.26,104500.0,52.398,52.4112,52.365,52.4046,104500.0
2015-04-06 12:55:00,79.25,79.32,79.21,79.32,190400.0,52.398,52.4443,52.3716,52.4443,190400.0
2015-04-06 13:00:00,79.32,79.32,79.21,79.26,129100.0,52.4443,52.4443,52.3716,52.4046,129100.0
2015-04-06 13:05:00,79.25,79.32,79.23,79.3,107800.0,52.398,52.4443,52.3848,52.4311,107800.0
2015-04-06 13:10:00,79.29,79.37,79.27,79.35,164000.0,52.4245,52.4774,52.4112,52.4641,164000.0
2015-04-06 13:15:00,79.36,79.41,79.32,79.4,108900.0,52.4707,52.5038,52.4443,52.4972,108900.0
2015-04-06 13:20:00,79.39,79.43,79.38,79.43,97500.0,52.4906,52.517,52.484,52.517,97500.0
2015-04-06 13:25:00,79.43,79.45,79.4,79.42,89200.0,52.517,52.5302,52.4972,52.5104,89200.0
2015-04-06 13:30:00,79.42,79.43,79.38,79.4,96800.0,52.5104,52.517,52.484,52.4972,96800.0
2015-04-06 13:35:00,79.4,79.46,79.39,79.43,88500.0,52.4972,52.5369,52.4906,52.517,88500.0
2015-04-06 13:40:00,79.44,79.44,79.38,79.39,71600.0,52.5236,52.5236,52.484,52.4906,71600.0
2015-04-06 13:45:00,79.38,79.4,79.34,79.38,155200.0,52.484,52.4972,52.4575,52.484,155200.0
2015-04-06 13:50:00,79.38,79.4,79.35,79.36,83000.0,52.484,52.4972,52.4641,52.4707,83000.0
2015-04-06 13:55:00,79.36,79.43,79.35,79.42,90700.0,52.4707,52.517,52.4641,52.5104,90700.0
2015-04-06 14:00:00,79.42,79.45,79.39,79.4,120600.0,52.5104,52.5302,52.4906,52.4972,120600.0
2015-04-06 14:05:00,79.41,79.41,79.3,79.33,184500.0,52.5038,52.5038,52.4311,52.4509,184500.0
2015-04-06 14:10:00,79.32,79.33,79.28,79.31,285600.0,52.4443,52.4509,52.4178,52.4377,285600.0
2015-04-06 14:15:00,79.31,79.38,79.3,79.36,179800.0,52.4377,52.484,52.4311,52.4707,179800.0
2015-04-06 14:20:00,79.36,79.41,79.35,79.36,103700.0,52.4707,52.5038,52.4641,52.4707,103700.0
2015-04-06 14:25:00,79.36,79.41,79.34,79.39,116100.0,52.4707,52.5038,52.4575,52.4906,116100.0
2015-04-06 14:30:00,79.39,79.43,79.37,79.43,100000.0,52.4906,52.517,52.4774,52.517,100000.0
2015-04-06 14:35:00,79.42,79.46,79.42,79.45,89700.0,52.5104,52.5369,52.5104,52.5302,89700.0
2015-04-06 14:40:00,79.45,79.5,79.44,79.48,106000.0,52.5302,52.5633,52.5236,52.5501,106000.0
2015-04-06 14:45:00,79.48,79.54,79.47,79.51,69500.0,52.5501,52.5898,52.5435,52.5699,69500.0
2015-04-06 14:50:00,79.5,79.52,79.48,79.52,53600.0,52.5633,52.5765,52.5501,52.5765,53600.0
2015-04-06 14:55:00,79.52,79.55,79.51,79.54,125800.0,52.5765,52.5964,52.5699,52.5898,125800.0
2015-04-06 15:00:00,79.54,79.54,79.5,79.51,77500.0,52.5898,52.5898,52.5633,52.5699,77500.0
2015-04-06 15:05:00,79.52,79.53,79.35,79.36,186400.0,52.5765,52.5831,52.4641,52.4707,186400.0
2015-04-06 15:10:00,79.37,79.4,79.35,79.39,107700.0,52.4774,52.4972,52.4641,52.4906,107700.0
2015-04-06 15:15:00,79.39,79.41,79.3,79.31,107500.0,52.4906,52.5038,52.4311,52.4377,107500.0
2015-04-06 15:20:00,79.3,79.33,79.25,79.26,251900.0,52.4311,52.4509,52.398,52.4046,251900.0
2015-04-06 15:25:00,79.26,79.28,79.25,79.27,145900.0,52.4046,52.4178,52.398,52.4112,145900.0
2015-04-06 15:30:00,79.27,79.3,79.26,79.3,126200.0,52.4112,52.4311,52.4046,52.4311,126200.0
2015-04-06 15:35:00,79.3,79.32,79.2,79.21,97500.0,52.4311,52.4443,52.365,52.3716,97500.0
2015-04-06 15:40:00,79.2,79.26,79.18,79.25,173700.0,52.365,52.4046,52.3517,52.398,173700.0
2015-04-06 15:45:00,79.25,79.25,79.14,79.14,161100.0,52.398,52.398,52.3253,52.3253,161100.0
2015-04-06 15:50:00,79.14,79.16,79.13,79.13,169600.0,52.3253,52.3385,52.3187,52.3187,169600.0
2015-04-06 15:55:00,79.14,79.14,79.05,79.09,894900.0,52.3253,52.3253,52.2658,52.2922,894900.0
2015-04-07 09:30:00,79.05,79.1,78.94,79.02,353400.0,52.2658,52.2988,52.193,52.2459,353400.0
2015-04-07 09:35:00,79.02,79.08,78.83,78.95,304300.0,52.2459,52.2856,52.1203,52.1997,304300.0
2015-04-07 09:40:00,78.96,79.37,78.93,79.31,581800.0,52.2063,52.4774,52.1864,52.4377,581800.0
2015-04-07 09:45:00,79.32,79.55,79.32,79.41,366800.0,52.4443,52.5964,52.4443,52.5038,366800.0
2015-04-07 09:50:00,79.4,79.45,79.33,79.4,192900.0,52.4972,52.5302,52.4509,52.4972,192900.0
2015-04-07 09:55:00,79.4,79.41,79.3,79.34,135500.0,52.4972,52.5038,52.4311,52.4575,135500.0
2015-04-07 10:00:00,79.36,79.39,79.17,79.19,164900.0,52.4707,52.4906,52.3451,52.3583,164900.0
2015-04-07 10:05:00,79.19,79.41,79.18,79.41,243600.0,52.3583,52.5038,52.3517,52.5038,243600.0
2015-04-07 10:10:00,79.41,79.43,79.34,79.38,202700.0,52.5038,52.517,52.4575,52.484,202700.0
2015-04-07 10:15:00,79.38,79.53,79.35,79.51,305900.0,52.484,52.5831,52.4641,52.5699,305900.0
2015-04-07 10:20:00,79.51,79.61,79.49,79.59,189800.0,52.5699,52.636,52.5567,52.6228,189800.0
2015-04-07 10:25:00,79.58,79.6,79.52,79.55,78000.0,52.6162,52.6294,52.5765,52.5964,78000.0
2015-04-07 10:30:00,79.55,79.65,79.54,79.59,120400.0,52.5964,52.6625,52.5898,52.6228,120400.0
2015-04-07 10:35:00,79.58,79.61,79.53,79.54,118200.0,52.6162,52.636,52.5831,52.5898,118200.0
2015-04-07 10:40:00,79.54,79.59,79.5,79.51,95900.0,52.5898,52.6228,52.5633,52.5699,95900.0
2015-04-07 10:45:00,79.5,79.6,79.5,79.54,120600.0,52.5633,52.6294,52.5633,52.5898,120600.0
2015-04-07 10:50:00,79.54,79.62,79.52,79.6,122900.0,52.5898,52.6426,52.5765,52.6294,122900.0
2015-04-07 10:55:00,79.59,79.7,79.57,79.69,217400.0,52.6228,52.6955,52.6096,52.6889,217400.0
2015-04-07 11:00:00,79.69,79.71,79.61,79.62,329900.0,52.6889,52.7021,52.636,52.6426,329900.0
2015-04-07 11:05:00,79.63,79.66,79.59,79.6,148100.0,52.6493,52.6691,52.6228,52.6294,148100.0
2015-04-07 11:10:00,79.6,79.71,79.58,79.68,169900.0,52.6294,52.7021,52.6162,52.6823,169900.0
2015-04-07 11:15:00,79.68,79.7,79.62,79.62,112200.0,52.6823,52.6955,52.6426,52.6426,112200.0
2015-04-07 11:20:00,79.62,79.66,79.6,79.64,118400.0,52.6426,52.6691,52.6294,52.6559,118400.0
2015-04-07 11:25:00,79.65,79.69,79.6,79.64,130800.0,52.6625,52.6889,52.6294,52.6559,130800.0
2015-04-07 11:30:00,79.64,79.66,79.6,79.61,52300.0,52.6559,52.6691,52.6294,52.636,52300.0
2015-04-07 11:35:00,79.61,79.64,79.59,79.62,64900.0,52.636,52.6559,52.6228,52.6426,64900.0
2015-04-07 11:40:00,79.62,79.65,79.62,79.63,34100.0,52.6426,52.6625,52.6426,52.6493,34100.0
2015-04-07 11:45:00,79.63,79.66,79.62,79.65,81900.0,52.6493,52.6691,52.6426,52.6625,81900.0
2015-04-07 11:50:00,79.64,79.69,79.62,79.68,68800.0,52.6559,52.6889,52.6426,52.6823,68800.0
2015-04-07 11:55:00,79.68,79.69,79.64,79.66,37000.0,52.6823,52.6889,52.6559,52.6691,37000.0
2015-04-07 12:00:00,79.66,79.7,79.65,79.67,52800.0,52.6691,52.6955,52.6625,52.6757,52800.0
2015-04-07 12:05:00,79.66,79.67,79.63,79.64,49900.0,52.6691,52.6757,52.6493,52.6559,49900.0
2015-04-07 12:10:00,79.64,79.67,79.62,79.65,55500.0,52.6559,52.6757,52.6426,52.6625,55500.0
2015-04-07 12:15:00,79.65,79.66,79.6,79.6,87600.0,52.6625,52.6691,52.6294,52.6294,87600.0
2015-04-07 12:20:00,79.61,79.66,79.6,79.65,58600.0,52.636,52.6691,52.6294,52.6625,58600.0
2015-04-07 12:25:00,79.65,79.66,79.62,79.63,77900.0,52.6625,52.6691,52.6426,52.6493,77900.0
2015-04-07 12:30:00,79.63,79.67,79.61,79.67,141700.0,52.6493,52.6757,52.636,52.6757,141700.0
2015-04-07 12:35:00,79.67,79.7,79.65,79.69,65600.0,52.6757,52.6955,52.6625,52.6889,65600.0
2015-04-07 12:40:00,79.69,79.69,79.59,79.61,146600.0,52.6889,52.6889,52.6228,52.636,146600.0
2015-04-07 12:45:00,79.6,79.64,79.59,79.59,110200.0,52.6294,52.6559,52.6228,52.6228,110200.0
2015-04-07 12:50:00,79.59,79.62,79.58,79.6,78800.0,52.6228,52.6426,52.6162,52.6294,78800.0
2015-04-07 12:55:00,79.61,79.65,79.59,79.63,57200.0,52.636,52.6625,52.6228,52.6493,57200.0
2015-04-07 13:00:00,79.63,79.63,79.52,79.53,77100.0,52.6493,52.6493,52.5765,52.5831,77100.0
2015-04-07 13:05:00,79.53,79.6,79.52,79.54,58800.0,52.5831,52.6294,52.5765,52.5898,58800.0
2015-04-07 13:10:00,79.54,79.57,79.52,79.54,47800.0,52.5898,52.6096,52.5765,52.5898,47800.0
2015-04-07 13:15:00,79.55,79.56,79.5,79.55,86000.0,52.5964,52.603,52.5633,52.5964,86000.0
2015-04-07 13:20:00,79.55,79.57,79.51,79.56,506400.0,52.5964,52.6096,52.5699,52.603,506400.0
2015-04-07 13:25:00,79.56,79.57,79.51,79.52,603200.0,52.603,52.6096,52.5699,52.5765,603200.0
2015-04-07 13:30:00,79.53,79.54,79.49,79.49,176500.0,52.5831,52.5898,52.5567,52.5567,176500.0
2015-04-07 13:35:00,79.49,79.52,79.47,79.51,602700.0,52.5567,52.5765,52.5435,52.5699,602700.0
2015-04-07 13:40:00,79.51,79.53,79.46,79.46,391100.0,52.5699,52.5831,52.5369,52.5369,391100.0
2015-04-07 13:45:00,79.46,79.47,79.33,79.34,162000.0,52.5369,52.5435,52.4509,52.4575,162000.0
2015-04-07 13:50:00,79.33,79.34,79.18,79.19,125600.0,52.4509,52.4575,52.3517,52.3583,125600.0
2015-04-07 13:55:00,79.19,79.31,79.12,79.3,229300.0,52.3583,52.4377,52.3121,52.4311,229300.0
2015-04-07 14:00:00,79.3,79.43,79.29,79.41,132400.0,52.4311,52.517,52.4245,52.5038,132400.0
2015-04-07 14:05:00,79.42,79.47,79.37,79.38,190300.0,52.5104,52.5435,52.4774,52.484,190300.0
2015-04-07 14:10:00,79.37,79.46,79.31,79.45,107900.0,52.4774,52.5369,52.4377,52.5302,107900.0
2015-04-07 14:15:00,79.45,79.54,79.39,79.53,125900.0,52.5302,52.5898,52.4906,52.5831,125900.0
2015-04-07 14:20:00,79.54,79.55,79.43,79.55,138800.0,52.5898,52.5964,52.517,52.5964,138800.0
2015-04-07 14:25:00,79.54,79.61,79.52,79.56,129900.0,52.5898,52.636,52.5765,52.603,129900.0
2015-04-07 14:30:00,79.57,79.61,79.56,79.58,111600.0,52.6096,52.636,52.603,52.6162,111600.0
2015-04-07 14:35:00,79.58,79.59,79.55,79.58,106000.0,52.6162,52.6228,52.5964,52.6162,106000.0
2015-04-07 14:40:00,79.59,79.62,79.57,79.58,111900.0,52.6228,52.6426,52.6096,52.6162,111900.0
2015-04-07 14:45:00,79.58,79.58,79.45,79.48,115300.0,52.6162,52.6162,52.5302,52.5501,115300.0
2015-04-07 14:50:00,79.48,79.57,79.48,79.57,72600.0,52.5501,52.6096,52.5501,52.6096,72600.0
2015-04-07 14:55:00,79.56,79.57,79.53,79.56,65900.0,52.603,52.6096,52.5831,52.603,65900.0
2015-04-07 15:00:00,79.56,79.58,79.51,79.51,95000.0,52.603,52.6162,52.5699,52.5699,95000.0
2015-04-07 15:05:00,79.51,79.55,79.51,79.52,105300.0,52.5699,52.5964,52.5699,52.5765,105300.0
2015-04-07 15:10:00,79.51,79.52,79.47,79.49,128100.0,52.5699,52.5765,52.5435,52.5567,128100.0
2015-04-07 15:15:00,79.5,79.5,79.45,79.48,114300.0,52.5633,52.5633,52.5302,52.5501,114300.0
2015-04-07 15:20:00,79.48,79.48,79.29,79.29,134400.0,52.5501,52.5501,52.4245,52.4245,134400.0
2015-04-07 15:25:00,79.29,79.37,79.28,79.36,149800.0,52.4245,52.4774,52.4178,52.4707,149800.0
2015-04-07 15:30:00,79.35,79.4,79.33,79.34,126200.0,52.4641,52.4972,52.4509,52.4575,126200.0
2015-04-07 15:35:00,79.34,79.35,79.23,79.23,162500.0,52.4575,52.4641,52.3848,52.3848,162500.0
2015-04-07 15:40:00,79.23,79.32,79.18,79.31,173800.0,52.3848,52.4443,52.3517,52.4377,173800.0
2015-04-07 15:45:00,79.31,79.31,79.26,79.3,111800.0,52.4377,52.4377,52.4046,52.4311,111800.0
2015-04-07 15:50:00,79.29,79.3,79.19,79.22,166300.0,52.4245,52.4311,52.3583,52.3782,166300.0
2015-04-07 15:55:00,79.21,79.27,79.2,79.2,207000.0,52.3716,52.4112,52.365,52.365,207000.0
2015-04-08 09:30:00,79.54,79.73,79.46,79.68,360600.0,52.5898,52.7154,52.5369,52.6823,360600.0
2015-04-08 09:35:00,79.72,79.72,79.44,79.51,267600.0,52.7088,52.7088,52.5236,52.5699,267600.0
2015-04-08 09:40:00,79.49,79.5,79.34,79.37,284400.0,52.5567,52.5633,52.4575,52.4774,284400.0
2015-04-08 09:45:00,79.37,79.45,79.34,79.41,208300.0,52.4774,52.5302,52.4575,52.5038,208300.0
2015-04-08 09:50:00,79.42,79.58,79.42,79.48,148600.0,52.5104,52.6162,52.5104,52.5501,148600.0
2015-04-08 09:55:00,79.49,79.52,79.36,79.4,167200.0,52.5567,52.5765,52.4707,52.4972,167200.0
2015-04-08 10:00:00,79.39,79.43,79.35,79.4,109800.0,52.4906,52.517,52.4641,52.4972,109800.0
2015-04-08 10:05:00,79.4,79.4,79.24,79.3,186800.0,52.4972,52.4972,52.3914,52.4311,186800.0
2015-04-08 10:10:00,79.3,79.33,79.24,79.31,137800.0,52.4311,52.4509,52.3914,52.4377,137800.0
2015-04-08 10:15:00,79.3,79.32,79.24,79.32,165100.0,52.4311,52.4443,52.3914,52.4443,165100.0
2015-04-08 10:20:00,79.32,79.41,79.29,79.4,83400.0,52.4443,52.5038,52.4245,52.4972,83400.0
2015-04-08 10:25:00,79.4,79.41,79.29,79.39,81100.0,52.4972,52.5038,52.4245,52.4906,81100.0
2015-04-08 10:30:00,79.37,79.38,79.12,79.12,546400.0,52.4774,52.484,52.3121,52.3121,546400.0
2015-04-08 10:35:00,79.12,79.13,78.9,78.9,168900.0,52.3121,52.3187,52.1666,52.1666,168900.0
2015-04-08 10:40:00,78.89,78.9,78.67,78.87,456100.0,52.16,52.1666,52.0145,52.1468,456100.0
2015-04-08 10:45:00,78.87,78.87,78.72,78.73,188500.0,52.1468,52.1468,52.0476,52.0542,188500.0
2015-04-08 10:50:00,78.74,78.86,78.73,78.85,336600.0,52.0608,52.1402,52.0542,52.1335,336600.0
2015-04-08 10:55:00,78.84,78.91,78.83,78.84,116700.0,52.1269,52.1732,52.1203,52.1269,116700.0
2015-04-08 11:00:00,78.84,78.91,78.8,78.89,122900.0,52.1269,52.1732,52.1005,52.16,122900.0
2015-04-08 11:05:00,78.89,78.94,78.89,78.91,62400.0,52.16,52.193,52.16,52.1732,62400.0
2015-04-08 11:10:00,78.92,78.98,78.89,78.94,102500.0,52.1798,52.2195,52.16,52.193,102500.0
2015-04-08 11:15:00,78.94,78.96,78.89,78.91,167700.0,52.193,52.2063,52.16,52.1732,167700.0
2015-04-08 11:20:00,78.9,78.93,78.83,78.92,110700.0,52.1666,52.1864,52.1203,52.1798,110700.0
2015-04-08 11:25:00,78.91,78.91,78.78,78.8,89100.0,52.1732,52.1732,52.0873,52.1005,89100.0
2015-04-08 11:30:00,78.81,78.84,78.74,78.75,87200.0,52.1071,52.1269,52.0608,52.0674,87200.0
2015-04-08 11:35:00,78.75,78.83,78.74,78.81,107200.0,52.0674,52.1203,52.0608,52.1071,107200.0
2015-04-08 11:40:00,78.8,78.89,78.76,78.84,116100.0,52.1005,52.16,52.074,52.1269,116100.0
2015-04-08 11:45:00,78.84,78.88,78.77,78.79,136300.0,52.1269,52.1534,52.0806,52.0939,136300.0
2015-04-08 11:50:00,78.78,78.86,78.77,78.84,97800.0,52.0873,52.1402,52.0806,52.1269,97800.0
2015-04-08 11:55:00,78.83,78.84,78.74,78.77,109600.0,52.1203,52.1269,52.0608,52.0806,109600.0
2015-04-08 12:00:00,78.77,78.81,78.74,78.75,72200.0,52.0806,52.1071,52.0608,52.0674,72200.0
2015-04-08 12:05:00,78.76,78.84,78.75,78.81,59900.0,52.074,52.1269,52.0674,52.1071,59900.0
2015-04-08 12:10:00,78.82,78.82,78.78,78.81,47600.0,52.1137,52.1137,52.0873,52.1071,47600.0
2015-04-08 12:15:00,78.82,78.85,78.79,78.8,64800.0,52.1137,52.1335,52.0939,52.1005,64800.0
2015-04-08 12:20:00,78.8,78.8,78.69,78.74,65600.0,52.1005,52.1005,52.0278,52.0608,65600.0
2015-04-08 12:25:00,78.74,78.75,78.63,78.64,83100.0,52.0608,52.0674,51.9881,51.9947,83100.0
2015-04-08 12:30:00,78.63,78.69,78.62,78.63,92700.0,51.9881,52.0278,51.9815,51.9881,92700.0
2015-04-08 12:35:00,78.62,78.67,78.58,78.66,213000.0,51.9815,52.0145,51.955,52.0079,213000.0
2015-04-08 12:40:00,78.67,78.7,78.65,78.69,80900.0,52.0145,52.0344,52.0013,52.0278,80900.0
2015-04-08 12:45:00,78.69,78.78,78.64,78.74,53700.0,52.0278,52.0873,51.9947,52.0608,53700.0
2015-04-08 12:50:00,78.74,78.8,78.69,78.78,58900.0,52.0608,52.1005,52.0278,52.0873,58900.0
2015-04-08 12:55:00,78.79,78.85,78.74,78.83,208100.0,52.0939,52.1335,52.0608,52.1203,208100.0
2015-04-08 13:00:00,78.83,78.85,78.8,78.81,112000.0,52.1203,52.1335,52.1005,52.1071,112000.0
2015-04-08 13:05:00,78.81,78.86,78.78,78.82,46400.0,52.1071,52.1402,52.0873,52.1137,46400.0
2015-04-08 13:10:00,78.82,78.87,78.82,78.83,49300.0,52.1137,52.1468,52.1137,52.1203,49300.0
2015-04-08 13:15:00,78.84,78.85,78.73,78.76,35000.0,52.1269,52.1335,52.0542,52.074,35000.0
2015-04-08 13:20:00,78.76,78.82,78.76,78.79,69300.0,52.074,52.1137,52.074,52.0939,69300.0
2015-04-08 13:25:00,78.79,78.87,78.79,78.84,110100.0,52.0939,52.1468,52.0939,52.1269,110100.0
2015-04-08 13:30:00,78.84,78.91,78.81,78.88,75300.0,52.1269,52.1732,52.1071,52.1534,75300.0
2015-04-08 13:35:00,78.89,78.92,78.84,78.91,62500.0,52.16,52.1798,52.1269,52.1732,62500.0
2015-04-08 13:40:00,78.92,78.94,78.88,78.93,99400.0,52.1798,52.193,52.1534,52.1864,99400.0
2015-04-08 13:45:00,78.93,78.93,78.87,78.91,38400.0,52.1864,52.1864,52.1468,52.1732,38400.0
2015-04-08 13:50:00,78.91,78.96,78.88,78.94,31700.0,52.1732,52.2063,52.1534,52.193,31700.0
2015-04-08 13:55:00,78.94,78.99,78.92,78.97,71300.0,52.193,52.2261,52.1798,52.2129,71300.0
2015-04-08 14:00:00,78.97,78.99,78.79,78.86,308200.0,52.2129,52.2261,52.0939,52.1402,308200.0
2015-04-08 14:05:00,78.85,78.97,78.65,78.66,196700.0,52.1335,52.2129,52.0013,52.0079,196700.0
2015-04-08 14:10:00,78.65,79.0,78.62,78.96,157000.0,52.0013,52.2327,51.9815,52.2063,157000.0
2015-04-08 14:15:00,78.96,79.09,78.94,79.0,241800.0,52.2063,52.2922,52.193,52.2327,241800.0
2015-04-08 14:20:00,79.02,79.11,78.89,78.9,210200.0,52.2459,52.3054,52.16,52.1666,210200.0
2015-04-08 14:25:00,78.89,78.96,78.84,78.84,230800.0,52.16,52.2063,52.1269,52.1269,230800.0
2015-04-08 14:30:00,78.86,78.87,78.82,78.83,74700.0,52.1402,52.1468,52.1137,52.1203,74700.0
2015-04-08 14:35:00,78.84,78.86,78.77,78.78,85100.0,52.1269,52.1402,52.0806,52.0873,85100.0
2015-04-08 14:40:00,78.79,78.79,78.66,78.68,130700.0,52.0939,52.0939,52.0079,52.0211,130700.0
2015-04-08 14:45:00,78.7,78.7,78.61,78.66,91800.0,52.0344,52.0344,51.9749,52.0079,91800.0
2015-04-08 14:50:00,78.66,78.68,78.58,78.6,147800.0,52.0079,52.0211,51.955,51.9682,147800.0
2015-04-08 14:55:00,78.6,78.62,78.57,78.61,160200.0,51.9682,51.9815,51.9484,51.9749,160200.0
2015-04-08 15:00:00,78.62,78.67,78.59,78.6,80800.0,51.9815,52.0145,51.9616,51.9682,80800.0
2015-04-08 15:05:00,78.6,78.6,78.53,78.55,121500.0,51.9682,51.9682,51.922,51.9352,121500.0
2015-04-08 15:10:00,78.55,78.61,78.5,78.51,115500.0,51.9352,51.9749,51.9021,51.9087,115500.0
2015-04-08 15:15:00,78.51,78.59,78.51,78.58,83000.0,51.9087,51.9616,51.9087,51.955,83000.0
2015-04-08 15:20:00,78.57,78.59,78.51,78.54,99800.0,51.9484,51.9616,51.9087,51.9286,99800.0
2015-04-08 15:25:00,78.54,78.62,78.52,78.53,157600.0,51.9286,51.9815,51.9154,51.922,157600.0
2015-04-08 15:30:00,78.53,78.61,78.52,78.58,248700.0,51.922,51.9749,51.9154,51.955,248700.0
2015-04-08 15:35:00,78.59,78.66,78.58,78.65,125500.0,51.9616,52.0079,51.955,52.0013,125500.0
2015-04-08 15:40:00,78.65,78.72,78.61,78.64,166600.0,52.0013,52.0476,51.9749,51.9947,166600.0
2015-04-08 15:45:00,78.64,78.65,78.53,78.55,253700.0,51.9947,52.0013,51.922,51.9352,253700.0
2015-04-08 15:50:00,78.54,78.59,78.52,78.58,184500.0,51.9286,51.9616,51.9154,51.955,184500.0
2015-04-08 15:55:00,78.57,78.58,78.51,78.53,387500.0,51.9484,51.955,51.9087,51.922,387500.0
2015-04-09 09:30:00,78.74,78.96,78.67,78.86,354200.0,52.0608,52.2063,52.0145,52.1402,354200.0
2015-04-09 09:35:00,78.87,79.06,78.86,79.04,208200.0,52.1468,52.2724,52.1402,52.2592,208200.0
2015-04-09 09:40:00,79.05,79.23,78.98,79.16,299000.0,52.2658,52.3848,52.2195,52.3385,299000.0
2015-04-09 09:45:00,79.16,79.5,79.16,79.39,388700.0,52.3385,52.5633,52.3385,52.4906,388700.0
2015-04-09 09:50:00,79.41,79.41,79.09,79.09,381300.0,52.5038,52.5038,52.2922,52.2922,381300.0
2015-04-09 09:55:00,79.1,79.14,79.04,79.11,142700.0,52.2988,52.3253,52.2592,52.3054,142700.0
2015-04-09 10:00:00,79.11,79.23,79.02,79.23,226300.0,52.3054,52.3848,52.2459,52.3848,226300.0
2015-04-09 10:05:00,79.22,79.22,79.05,79.05,220900.0,52.3782,52.3782,52.2658,52.2658,220900.0
2015-04-09 10:10:00,79.05,79.16,79.02,79.09,187900.0,52.2658,52.3385,52.2459,52.2922,187900.0
2015-04-09 10:15:00,79.09,79.13,79.03,79.06,325300.0,52.2922,52.3187,52.2526,52.2724,325300.0
2015-04-09 10:20:00,79.06,79.2,79.01,79.16,170100.0,52.2724,52.365,52.2393,52.3385,170100.0
2015-04-09 10:25:00,79.17,79.28,79.13,79.27,153300.0,52.3451,52.4178,52.3187,52.4112,153300.0
2015-04-09 10:30:00,79.27,79.27,79.01,79.12,327600.0,52.4112,52.4112,52.2393,52.3121,327600.0
2015-04-09 10:35:00,79.12,79.14,78.97,79.01,152700.0,52.3121,52.3253,52.2129,52.2393,152700.0
2015-04-09 10:40:00,79.01,79.01,78.86,78.9,249000.0,52.2393,52.2393,52.1402,52.1666,249000.0
2015-04-09 10:45:00,78.88,79.02,78.83,79.01,123800.0,52.1534,52.2459,52.1203,52.2393,123800.0
2015-04-09 10:50:00,79.01,79.06,78.92,79.01,142100.0,52.2393,52.2724,52.1798,52.2393,142100.0
2015-04-09 10:55:00,79.01,79.15,78.97,79.14,165200.0,52.2393,52.3319,52.2129,52.3253,165200.0
2015-04-09 11:00:00,79.14,79.19,79.09,79.16,96900.0,52.3253,52.3583,52.2922,52.3385,96900.0
2015-04-09 11:05:00,79.16,79.17,79.1,79.17,59600.0,52.3385,52.3451,52.2988,52.3451,59600.0
2015-04-09 11:10:00,79.16,79.18,79.11,79.12,102500.0,52.3385,52.3517,52.3054,52.3121,102500.0
2015-04-09 11:15:00,79.12,79.12,79.01,79.04,93200.0,52.3121,52.3121,52.2393,52.2592,93200.0
2015-04-09 11:20:00,79.04,79.12,78.95,79.12,86700.0,52.2592,52.3121,52.1997,52.3121,86700.0
2015-04-09 11:25:00,79.12,79.2,79.09,79.19,64900.0,52.3121,52.365,52.2922,52.3583,64900.0
2015-04-09 11:30:00,79.19,79.23,79.13,79.2,43300.0,52.3583,52.3848,52.3187,52.365,43300.0
2015-04-09 11:35:00,79.2,79.26,79.2,79.25,84800.0,52.365,52.4046,52.365,52.398,84800.0
2015-04-09 11:40:00,79.25,79.3,79.24,79.28,49900.0,52.398,52.4311,52.3914,52.4178,49900.0
2015-04-09 11:45:00,79.28,79.34,79.26,79.34,61400.0,52.4178,52.4575,52.4046,52.4575,61400.0
2015-04-09 11:50:00,79.34,79.42,79.31,79.38,56100.0,52.4575,52.5104,52.4377,52.484,56100.0
2015-04-09 11:55:00,79.38,79.47,79.35,79.45,100200.0,52.484,52.5435,52.4641,52.5302,100200.0
2015-04-09 12:00:00,79.45,79.45,79.37,79.43,90000.0,52.5302,52.5302,52.4774,52.517,90000.0
2015-04-09 12:05:00,79.43,79.43,79.38,79.42,71900.0,52.517,52.517,52.484,52.5104,71900.0
2015-04-09 12:10:00,79.42,79.51,79.42,79.51,63400.0,52.5104,52.5699,52.5104,52.5699,63400.0
2015-04-09 12:15:00,79.51,79.55,79.48,79.51,94300.0,52.5699,52.5964,52.5501,52.5699,94300.0
2015-04-09 12:20:00,79.5,79.6,79.48,79.57,108800.0,52.5633,52.6294,52.5501,52.6096,108800.0
2015-04-09 12:25:00,79.57,79.61,79.52,79.53,100700.0,52.6096,52.636,52.5765,52.5831,100700.0
2015-04-09 12:30:00,79.53,79.56,79.48,79.53,85500.0,52.5831,52.603,52.5501,52.5831,85500.0
2015-04-09 12:35:00,79.54,79.6,79.54,79.57,77900.0,52.5898,52.6294,52.5898,52.6096,77900.0
2015-04-09 12:40:00,79.57,79.57,79.42,79.45,132400.0,52.6096,52.6096,52.5104,52.5302,132400.0
2015-04-09 12:45:00,79.45,79.51,79.42,79.5,80000.0,52.5302,52.5699,52.5104,52.5633,80000.0
2015-04-09 12:50:00,79.51,79.56,79.51,79.54,111500.0,52.5699,52.603,52.5699,52.5898,111500.0
2015-04-09 12:55:00,79.54,79.64,79.54,79.63,91500.0,52.5898,52.6559,52.5898,52.6493,91500.0
2015-04-09 13:00:00,79.63,79.65,79.55,79.61,143800.0,52.6493,52.6625,52.5964,52.636,143800.0
2015-04-09 13:05:00,79.61,79.64,79.59,79.61,126400.0,52.636,52.6559,52.6228,52.636,126400.0
2015-04-09 13:10:00,79.62,79.64,79.58,79.62,45700.0,52.6426,52.6559,52.6162,52.6426,45700.0
2015-04-09 13:15:00,79.62,79.64,79.58,79.64,64000.0,52.6426,52.6559,52.6162,52.6559,64000.0
2015-04-09 13:20:00,79.63,79.64,79.56,79.62,99300.0,52.6493,52.6559,52.603,52.6426,99300.0
2015-04-09 13:25:00,79.62,79.63,79.58,79.59,57600.0,52.6426,52.6493,52.6162,52.6228,57600.0
2015-04-09 13:30:00,79.6,79.61,79.55,79.57,73900.0,52.6294,52.636,52.5964,52.6096,73900.0
2015-04-09 13:35:00,79.57,79.59,79.45,79.45,148100.0,52.6096,52.6228,52.5302,52.5302,148100.0
2015-04-09 13:40:00,79.45,79.51,79.45,79.5,49900.0,52.5302,52.5699,52.5302,52.5633,49900.0
2015-04-09 13:45:00,79.5,79.6,79.49,79.6,53100.0,52.5633,52.6294,52.5567,52.6294,53100.0
2015-04-09 13:50:00,79.59,79.61,79.55,79.58,35800.0,52.6228,52.636,52.5964,52.6162,35800.0
2015-04-09 13:55:00,79.57,79.59,79.52,79.52,34200.0,52.6096,52.6228,52.5765,52.5765,34200.0
2015-04-09 14:00:00,79.52,79.55,79.49,79.55,38000.0,52.5765,52.5964,52.5567,52.5964,38000.0
2015-04-09 14:05:00,79.55,79.6,79.51,79.59,50500.0,52.5964,52.6294,52.5699,52.6228,50500.0
2015-04-09 14:10:00,79.59,79.63,79.56,79.59,161500.0,52.6228,52.6493,52.603,52.6228,161500.0
2015-04-09 14:15:00,79.59,79.67,79.58,79.65,74400.0,52.6228,52.6757,52.6162,52.6625,74400.0
2015-04-09 14:20:00,79.65,79.66,79.58,79.65,76100.0,52.6625,52.6691,52.6162,52.6625,76100.0
2015-04-09 14:25:00,79.66,79.68,79.59,79.62,122800.0,52.6691,52.6823,52.6228,52.6426,122800.0
2015-04-09 14:30:00,79.62,79.64,79.58,79.61,83400.0,52.6426,52.6559,52.6162,52.636,83400.0
2015-04-09 14:35:00,79.62,79.71,79.61,79.71,101200.0,52.6426,52.7021,52.636,52.7021,101200.0
2015-04-09 14:40:00,79.71,79.72,79.67,79.71,57000.0,52.7021,52.7088,52.6757,52.7021,57000.0
2015-04-09 14:45:00,79.72,79.72,79.68,79.69,53200.0,52.7088,52.7088,52.6823,52.6889,53200.0
2015-04-09 14:50:00,79.69,79.75,79.67,79.74,52900.0,52.6889,52.7286,52.6757,52.722,52900.0
2015-04-09 14:55:00,79.73,79.79,79.73,79.76,136400.0,52.7154,52.755,52.7154,52.7352,136400.0
2015-04-09 15:00:00,79.75,79.82,79.73,79.81,167200.0,52.7286,52.7749,52.7154,52.7683,167200.0
2015-04-09 15:05:00,79.81,79.82,79.72,79.73,90600.0,52.7683,52.7749,52.7088,52.7154,90600.0
2015-04-09 15:10:00,79.73,79.94,79.73,79.88,219900.0,52.7154,52.8542,52.7154,52.8145,219900.0
2015-04-09 15:15:00,79.88,79.88,79.78,79.82,73000.0,52.8145,52.8145,52.7484,52.7749,73000.0
2015-04-09 15:20:00,79.83,79.87,79.78,79.8,78400.0,52.7815,52.8079,52.7484,52.7617,78400.0
2015-04-09 15:25:00,79.81,79.96,79.8,79.95,106900.0,52.7683,52.8674,52.7617,52.8608,106900.0
2015-04-09 15:30:00,79.95,79.97,79.82,79.86,145900.0,52.8608,52.8741,52.7749,52.8013,145900.0
2015-04-09 15:35:00,79.86,79.88,79.83,79.85,76900.0,52.8013,52.8145,52.7815,52.7947,76900.0
2015-04-09 15:40:00,79.86,79.9,79.79,79.83,296400.0,52.8013,52.8278,52.755,52.7815,296400.0
2015-04-09 15:45:00,79.83,79.86,79.77,79.81,241500.0,52.7815,52.8013,52.7418,52.7683,241500.0
2015-04-09 15:50:00,79.81,79.86,79.77,79.77,283100.0,52.7683,52.8013,52.7418,52.7418,283100.0
2015-04-09 15:55:00,79.77,79.84,79.74,79.78,535900.0,52.7418,52.7881,52.722,52.7484,535900.0
2015-04-10 09:30:00,80.0,80.16,79.96,80.03,375700.0,52.8939,52.9997,52.8674,52.9137,375700.0
2015-04-10 09:35:00,80.04,80.04,79.81,80.01,256300.0,52.9203,52.9203,52.7683,52.9005,256300.0
2015-04-10 09:40:00,80.0,80.13,79.95,80.05,198900.0,52.8939,52.9798,52.8608,52.9269,198900.0
2015-04-10 09:45:00,80.06,80.07,79.84,79.9,415900.0,52.9336,52.9402,52.7881,52.8278,415900.0
2015-04-10 09:50:00,79.91,79.93,79.73,79.77,160100.0,52.8344,52.8476,52.7154,52.7418,160100.0
2015-04-10 09:55:00,79.75,79.8,79.71,79.71,139200.0,52.7286,52.7617,52.7021,52.7021,139200.0
2015-04-10 10:00:00,79.71,79.77,79.66,79.7,222800.0,52.7021,52.7418,52.6691,52.6955,222800.0
2015-04-10 10:05:00,79.69,79.92,79.68,79.91,160300.0,52.6889,52.841,52.6823,52.8344,160300.0
2015-04-10 10:10:00,79.91,79.93,79.79,79.83,149300.0,52.8344,52.8476,52.755,52.7815,149300.0
2015-04-10 10:15:00,79.82,79.82,79.67,79.7,130400.0,52.7749,52.7749,52.6757,52.6955,130400.0
2015-04-10 10:20:00,79.73,79.87,79.69,79.87,89200.0,52.7154,52.8079,52.6889,52.8079,89200.0
2015-04-10 10:25:00,79.87,79.9,79.81,79.83,79000.0,52.8079,52.8278,52.7683,52.7815,79000.0
2015-04-10 10:30:00,79.84,79.9,79.84,79.87,82700.0,52.7881,52.8278,52.7881,52.8079,82700.0
2015-04-10 10:35:00,79.87,79.98,79.86,79.95,107000.0,52.8079,52.8807,52.8013,52.8608,107000.0
2015-04-10 10:40:00,79.95,80.06,79.94,80.05,149600.0,52.8608,52.9336,52.8542,52.9269,149600.0
2015-04-10 10:45:00,80.06,80.1,80.0,80.04,128200.0,52.9336,52.96,52.8939,52.9203,128200.0
2015-04-10 10:50:00,80.06,80.09,79.98,80.0,77000.0,52.9336,52.9534,52.8807,52.8939,77000.0
2015-04-10 10:55:00,80.0,80.05,79.98,79.98,65500.0,52.8939,52.9269,52.8807,52.8807,65500.0
2015-04-10 11:00:00,79.98,80.08,79.98,80.07,48600.0,52.8807,52.9468,52.8807,52.9402,48600.0
2015-04-10 11:05:00,80.08,80.12,80.03,80.07,78600.0,52.9468,52.9732,52.9137,52.9402,78600.0
2015-04-10 11:10:00,80.07,80.12,80.04,80.1,106900.0,52.9402,52.9732,52.9203,52.96,106900.0
2015-04-10 11:15:00,80.09,80.16,80.09,80.14,58100.0,52.9534,52.9997,52.9534,52.9865,58100.0
2015-04-10 11:20:00,80.13,80.21,80.13,80.2,66400.0,52.9798,53.0327,52.9798,53.0261,66400.0
2015-04-10 11:25:00,80.21,80.25,80.18,80.19,103400.0,53.0327,53.0592,53.0129,53.0195,103400.0
2015-04-10 11:30:00,80.19,80.25,80.14,80.22,104900.0,53.0195,53.0592,52.9865,53.0393,104900.0
2015-04-10 11:35:00,80.22,80.27,80.22,80.27,91200.0,53.0393,53.0724,53.0393,53.0724,91200.0
2015-04-10 11:40:00,80.26,80.27,80.2,80.23,47100.0,53.0658,53.0724,53.0261,53.046,47100.0
2015-04-10 11:45:00,80.23,80.24,80.18,80.2,46500.0,53.046,53.0526,53.0129,53.0261,46500.0
2015-04-10 11:50:00,80.21,80.21,80.14,80.15,80700.0,53.0327,53.0327,52.9865,52.9931,80700.0
2015-04-10 11:55:00,80.15,80.19,80.14,80.17,34000.0,52.9931,53.0195,52.9865,53.0063,34000.0
2015-04-10 12:00:00,80.18,80.19,80.14,80.14,34900.0,53.0129,53.0195,52.9865,52.9865,34900.0
2015-04-10 12:05:00,80.14,80.19,80.14,80.18,86300.0,52.9865,53.0195,52.9865,53.0129,86300.0
2015-04-10 12:10:00,80.17,80.19,80.14,80.17,65600.0,53.0063,53.0195,52.9865,53.0063,65600.0
2015-04-10 12:15:00,80.18,80.22,80.15,80.22,97800.0,53.0129,53.0393,52.9931,53.0393,97800.0
2015-04-10 12:20:00,80.21,80.23,80.18,80.21,75700.0,53.0327,53.046,53.0129,53.0327,75700.0
2015-04-10 12:25:00,80.21,80.23,80.17,80.19,57800.0,53.0327,53.046,53.0063,53.0195,57800.0
2015-04-10 12:30:00,80.19,80.19,80.15,80.16,92800.0,53.0195,53.0195,52.9931,52.9997,92800.0
2015-04-10 12:35:00,80.16,80.2,80.16,80.19,172500.0,52.9997,53.0261,52.9997,53.0195,172500.0
2015-04-10 12:40:00,80.19,80.19,80.14,80.15,38800.0,53.0195,53.0195,52.9865,52.9931,38800.0
2015-04-10 12:45:00,80.14,80.16,80.1,80.1,265000.0,52.9865,52.9997,52.96,52.96,265000.0
2015-04-10 12:50:00,80.11,80.11,80.03,80.03,196700.0,52.9666,52.9666,52.9137,52.9137,196700.0
2015-04-10 12:55:00,80.02,80.03,79.96,79.96,129400.0,52.9071,52.9137,52.8674,52.8674,129400.0
2015-04-10 13:00:00,79.96,80.01,79.95,79.99,144100.0,52.8674,52.9005,52.8608,52.8873,144100.0
2015-04-10 13:05:00,80.0,80.05,79.98,80.02,59200.0,52.8939,52.9269,52.8807,52.9071,59200.0
2015-04-10 13:10:00,80.03,80.06,80.02,80.04,77500.0,52.9137,52.9336,52.9071,52.9203,77500.0
2015-04-10 13:15:00,80.04,80.08,80.02,80.04,53600.0,52.9203,52.9468,52.9071,52.9203,53600.0
2015-04-10 13:20:00,80.04,80.08,80.03,80.04,46500.0,52.9203,52.9468,52.9137,52.9203,46500.0
2015-04-10 13:25:00,80.04,80.05,79.98,80.04,25300.0,52.9203,52.9269,52.8807,52.9203,25300.0
2015-04-10 13:30:00,80.03,80.04,79.99,79.99,36600.0,52.9137,52.9203,52.8873,52.8873,36600.0
2015-04-10 13:35:00,79.99,80.04,79.97,80.02,35900.0,52.8873,52.9203,52.8741,52.9071,35900.0
2015-04-10 13:40:00,80.01,80.05,80.01,80.04,25900.0,52.9005,52.9269,52.9005,52.9203,25900.0
2015-04-10 13:45:00,80.04,80.05,79.99,80.0,76700.0,52.9203,52.9269,52.8873,52.8939,76700.0
2015-04-10 13:50:00,80.0,80.02,79.97,79.99,180900.0,52.8939,52.9071,52.8741,52.8873,180900.0
2015-04-10 13:55:00,80.0,80.01,79.96,79.98,20100.0,52.8939,52.9005,52.8674,52.8807,20100.0
2015-04-10 14:00:00,79.97,80.0,79.95,79.96,36600.0,52.8741,52.8939,52.8608,52.8674,36600.0
2015-04-10 14:05:00,79.96,79.98,79.93,79.94,56500.0,52.8674,52.8807,52.8476,52.8542,56500.0
2015-04-10 14:10:00,79.95,80.01,79.94,80.01,54400.0,52.8608,52.9005,52.8542,52.9005,54400.0
2015-04-10 14:15:00,80.02,80.06,80.0,80.01,49900.0,52.9071,52.9336,52.8939,52.9005,49900.0
2015-04-10 14:20:00,80.0,80.02,79.93,79.95,34000.0,52.8939,52.9071,52.8476,52.8608,34000.0
2015-04-10 14:25:00,79.97,80.05,79.95,80.04,43100.0,52.8741,52.9269,52.8608,52.9203,43100.0
2015-04-10 14:30:00,80.03,80.06,79.97,79.97,125100.0,52.9137,52.9336,52.8741,52.8741,125100.0
2015-04-10 14:35:00,79.97,80.03,79.95,80.01,28800.0,52.8741,52.9137,52.8608,52.9005,28800.0
2015-04-10 14:40:00,80.01,80.03,79.97,80.03,23600.0,52.9005,52.9137,52.8741,52.9137,23600.0
2015-04-10 14:45:00,80.02,80.03,80.0,80.03,43900.0,52.9071,52.9137,52.8939,52.9137,43900.0
2015-04-10 14:50:00,80.03,80.06,80.01,80.02,46700.0,52.9137,52.9336,52.9005,52.9071,46700.0
2015-04-10 14:55:00,80.03,80.08,80.03,80.05,38200.0,52.9137,52.9468,52.9137,52.9269,38200.0
2015-04-10 15:00:00,80.06,80.08,80.03,80.07,112300.0,52.9336,52.9468,52.9137,52.9402,112300.0
2015-04-10 15:05:00,80.07,80.1,80.07,80.09,24600.0,52.9402,52.96,52.9402,52.9534,24600.0
2015-04-10 15:10:00,80.09,80.13,80.06,80.07,44900.0,52.9534,52.9798,52.9336,52.9402,44900.0
2015-04-10 15:15:00,80.08,80.08,80.05,80.06,44000.0,52.9468,52.9468,52.9269,52.9336,44000.0
2015-04-10 15:20:00,80.07,80.09,80.05,80.08,53500.0,52.9402,52.9534,52.9269,52.9468,53500.0
2015-04-10 15:25:00,80.09,80.11,80.04,80.11,78800.0,52.9534,52.9666,52.9203,52.9666,78800.0
2015-04-10 15:30:00,80.11,80.17,80.07,80.15,72700.0,52.9666,53.0063,52.9402,52.9931,72700.0
2015-04-10 15:35:00,80.15,80.16,80.09,80.1,110700.0,52.9931,52.9997,52.9534,52.96,110700.0
2015-04-10 15:40:00,80.1,80.12,80.07,80.09,100200.0,52.96,52.9732,52.9402,52.9534,100200.0
2015-04-10 15:45:00,80.09,80.12,80.09,80.1,164900.0,52.9534,52.9732,52.9534,52.96,164900.0
2015-04-10 15:50:00,80.1,80.11,80.08,80.09,254200.0,52.96,52.9666,52.9468,52.9534,254200.0
2015-04-10 15:55:00,80.08,80.12,80.07,80.12,537800.0,52.9468,52.9732,52.9402,52.9732,537800.0
2015-04-13 09:30:00,80.49,80.6,80.4,80.51,294400.0,53.2179,53.2906,53.1584,53.2311,294400.0
2015-04-13 09:35:00,80.51,80.52,80.14,80.19,298600.0,53.2311,53.2377,52.9865,53.0195,298600.0
2015-04-13 09:40:00,80.19,80.23,80.06,80.22,235300.0,53.0195,53.046,52.9336,53.0393,235300.0
2015-04-13 09:45:00,80.22,80.33,80.21,80.27,229100.0,53.0393,53.1121,53.0327,53.0724,229100.0
2015-04-13 09:50:00,80.27,80.3,80.23,80.29,108800.0,53.0724,53.0922,53.046,53.0856,108800.0
2015-04-13 09:55:00,80.29,80.29,80.22,80.24,136200.0,53.0856,53.0856,53.0393,53.0526,136200.0
2015-04-13 10:00:00,80.24,80.25,80.08,80.11,198400.0,53.0526,53.0592,52.9468,52.9666,198400.0
2015-04-13 10:05:00,80.11,80.11,80.02,80.04,205700.0,52.9666,52.9666,52.9071,52.9203,205700.0
2015-04-13 10:10:00,80.04,80.08,80.0,80.01,334400.0,52.9203,52.9468,52.8939,52.9005,334400.0
2015-04-13 10:15:00,80.01,80.01,79.84,79.89,518500.0,52.9005,52.9005,52.7881,52.8212,518500.0
2015-04-13 10:20:00,79.89,79.94,79.88,79.9,202400.0,52.8212,52.8542,52.8145,52.8278,202400.0
2015-04-13 10:25:00,79.9,79.91,79.82,79.82,152300.0,52.8278,52.8344,52.7749,52.7749,152300.0
2015-04-13 10:30:00,79.82,79.89,79.81,79.81,167400.0,52.7749,52.8212,52.7683,52.7683,167400.0
2015-04-13 10:35:00,79.81,79.84,79.78,79.82,280300.0,52.7683,52.7881,52.7484,52.7749,280300.0
2015-04-13 10:40:00,79.8,79.84,79.75,79.77,212700.0,52.7617,52.7881,52.7286,52.7418,212700.0
2015-04-13 10:45:00,79.76,79.76,79.68,79.7,91000.0,52.7352,52.7352,52.6823,52.6955,91000.0
2015-04-13 10:50:00,79.7,79.7,79.6,79.61,257300.0,52.6955,52.6955,52.6294,52.636,257300.0
2015-04-13 10:55:00,79.61,79.67,79.58,79.6,200300.0,52.636,52.6757,52.6162,52.6294,200300.0
2015-04-13 11:00:00,79.6,79.77,79.58,79.7,283900.0,52.6294,52.7418,52.6162,52.6955,283900.0
2015-04-13 11:05:00,79.69,79.71,79.64,79.7,148900.0,52.6889,52.7021,52.6559,52.6955,148900.0
2015-04-13 11:10:00,79.7,79.79,79.66,79.78,332200.0,52.6955,52.755,52.6691,52.7484,332200.0
2015-04-13 11:15:00,79.77,79.93,79.76,79.93,156500.0,52.7418,52.8476,52.7352,52.8476,156500.0
2015-04-13 11:20:00,79.92,79.93,79.83,79.87,76900.0,52.841,52.8476,52.7815,52.8079,76900.0
2015-04-13 11:25:00,79.87,79.9,79.82,79.85,58700.0,52.8079,52.8278,52.7749,52.7947,58700.0
2015-04-13 11:30:00,79.84,79.9,79.82,79.9,52000.0,52.7881,52.8278,52.7749,52.8278,52000.0
2015-04-13 11:35:00,79.9,79.95,79.83,79.83,54400.0,52.8278,52.8608,52.7815,52.7815,54400.0
2015-04-13 11:40:00,79.83,79.84,79.78,79.78,46400.0,52.7815,52.7881,52.7484,52.7484,46400.0
2015-04-13 11:45:00,79.77,79.8,79.71,79.71,70200.0,52.7418,52.7617,52.7021,52.7021,70200.0
2015-04-13 11:50:00,79.7,79.71,79.6,79.62,110000.0,52.6955,52.7021,52.6294,52.6426,110000.0
2015-04-13 11:55:00,79.62,79.66,79.6,79.6,38200.0,52.6426,52.6691,52.6294,52.6294,38200.0
2015-04-13 12:00:00,79.6,79.62,79.58,79.6,43300.0,52.6294,52.6426,52.6162,52.6294,43300.0
2015-04-13 12:05:00,79.6,79.64,79.59,79.6,69100.0,52.6294,52.6559,52.6228,52.6294,69100.0
2015-04-13 12:10:00,79.6,79.62,79.56,79.57,140600.0,52.6294,52.6426,52.603,52.6096,140600.0
2015-04-13 12:15:00,79.58,79.68,79.57,79.64,91800.0,52.6162,52.6823,52.6096,52.6559,91800.0
2015-04-13 12:20:00,79.64,79.65,79.63,79.63,47800.0,52.6559,52.6625,52.6493,52.6493,47800.0
2015-04-13 12:25:00,79.63,79.63,79.56,79.58,49600.0,52.6493,52.6493,52.603,52.6162,49600.0
2015-04-13 12:30:00,79.58,79.65,79.57,79.62,52200.0,52.6162,52.6625,52.6096,52.6426,52200.0
2015-04-13 12:35:00,79.62,79.66,79.6,79.63,44300.0,52.6426,52.6691,52.6294,52.6493,44300.0
2015-04-13 12:40:00,79.64,79.67,79.62,79.65,41600.0,52.6559,52.6757,52.6426,52.6625,41600.0
2015-04-13 12:45:00,79.65,79.69,79.65,79.66,34800.0,52.6625,52.6889,52.6625,52.6691,34800.0
2015-04-13 12:50:00,79.66,79.68,79.63,79.64,29900.0,52.6691,52.6823,52.6493,52.6559,29900.0
2015-04-13 12:55:00,79.63,79.7,79.63,79.7,60200.0,52.6493,52.6955,52.6493,52.6955,60200.0
2015-04-13 13:00:00,79.7,79.7,79.64,79.65,38700.0,52.6955,52.6955,52.6559,52.6625,38700.0
2015-04-13 13:05:00,79.64,79.64,79.57,79.6,73900.0,52.6559,52.6559,52.6096,52.6294,73900.0
2015-04-13 13:10:00,79.6,79.63,79.54,79.62,75300.0,52.6294,52.6493,52.5898,52.6426,75300.0
2015-04-13 13:15:00,79.63,79.64,79.59,79.61,50200.0,52.6493,52.6559,52.6228,52.636,50200.0
2015-04-13 13:20:00,79.61,79.69,79.57,79.58,43400.0,52.636,52.6889,52.6096,52.6162,43400.0
2015-04-13 13:25:00,79.57,79.6,79.53,79.56,47600.0,52.6096,52.6294,52.5831,52.603,47600.0
2015-04-13 13:30:00,79.57,79.63,79.55,79.61,40600.0,52.6096,52.6493,52.5964,52.636,40600.0
2015-04-13 13:35:00,79.61,79.72,79.57,79.68,59000.0,52.636,52.7088,52.6096,52.6823,59000.0
2015-04-13 13:40:00,79.68,79.7,79.56,79.61,59100.0,52.6823,52.6955,52.603,52.636,59100.0
2015-04-13 13:45:00,79.61,79.63,79.52,79.53,39100.0,52.636,52.6493,52.5765,52.5831,39100.0
2015-04-13 13:50:00,79.54,79.57,79.49,79.5,96000.0,52.5898,52.6096,52.5567,52.5633,96000.0
2015-04-13 13:55:00,79.51,79.61,79.51,79.59,51500.0,52.5699,52.636,52.5699,52.6228,51500.0
2015-04-13 14:00:00,79.58,79.6,79.55,79.56,38800.0,52.6162,52.6294,52.5964,52.603,38800.0
2015-04-13 14:05:00,79.57,79.59,79.51,79.55,65900.0,52.6096,52.6228,52.5699,52.5964,65900.0
2015-04-13 14:10:00,79.56,79.58,79.52,79.54,73300.0,52.603,52.6162,52.5765,52.5898,73300.0
2015-04-13 14:15:00,79.54,79.55,79.5,79.54,61500.0,52.5898,52.5964,52.5633,52.5898,61500.0
2015-04-13 14:20:00,79.54,79.56,79.51,79.54,42400.0,52.5898,52.603,52.5699,52.5898,42400.0
2015-04-13 14:25:00,79.55,79.55,79.46,79.5,69000.0,52.5964,52.5964,52.5369,52.5633,69000.0
2015-04-13 14:30:00,79.51,79.55,79.5,79.51,40900.0,52.5699,52.5964,52.5633,52.5699,40900.0
2015-04-13 14:35:00,79.52,79.6,79.51,79.58,56300.0,52.5765,52.6294,52.5699,52.6162,56300.0
2015-04-13 14:40:00,79.59,79.62,79.58,79.59,34700.0,52.6228,52.6426,52.6162,52.6228,34700.0
2015-04-13 14:45:00,79.59,79.6,79.52,79.52,75900.0,52.6228,52.6294,52.5765,52.5765,75900.0
2015-04-13 14:50:00,79.51,79.52,79.43,79.48,106900.0,52.5699,52.5765,52.517,52.5501,106900.0
2015-04-13 14:55:00,79.47,79.49,79.44,79.44,70800.0,52.5435,52.5567,52.5236,52.5236,70800.0
2015-04-13 15:00:00,79.44,79.46,79.4,79.43,121100.0,52.5236,52.5369,52.4972,52.517,121100.0
2015-04-13 15:05:00,79.42,79.48,79.39,79.47,96400.0,52.5104,52.5501,52.4906,52.5435,96400.0
2015-04-13 15:10:00,79.46,79.48,79.4,79.42,98200.0,52.5369,52.5501,52.4972,52.5104,98200.0
2015-04-13 15:15:00,79.42,79.43,79.3,79.33,114100.0,52.5104,52.517,52.4311,52.4509,114100.0
2015-04-13 15:20:00,79.33,79.35,79.23,79.23,99600.0,52.4509,52.4641,52.3848,52.3848,99600.0
2015-04-13 15:25:00,79.24,79.28,79.21,79.25,162500.0,52.3914,52.4178,52.3716,52.398,162500.0
2015-04-13 15:30:00,79.25,79.35,79.21,79.33,102500.0,52.398,52.4641,52.3716,52.4509,102500.0
2015-04-13 15:35:00,79.32,79.4,79.32,79.38,86700.0,52.4443,52.4972,52.4443,52.484,86700.0
2015-04-13 15:40:00,79.38,79.44,79.38,79.44,64900.0,52.484,52.5236,52.484,52.5236,64900.0
2015-04-13 15:45:00,79.44,79.44,79.38,79.39,102200.0,52.5236,52.5236,52.484,52.4906,102200.0
2015-04-13 15:50:00,79.39,79.4,79.35,79.39,99200.0,52.4906,52.4972,52.4641,52.4906,99200.0
2015-04-13 15:55:00,79.39,79.41,79.33,79.35,271100.0,52.4906,52.5038,52.4509,52.4641,271100.0
2015-04-14 09:30:00,79.76,80.12,79.76,80.08,454900.0,52.7352,52.9732,52.7352,52.9468,454900.0
2015-04-14 09:35:00,80.09,80.22,79.94,80.0,158300.0,52.9534,53.0393,52.8542,52.8939,158300.0
2015-04-14 09:40:00,80.01,80.2,79.94,80.17,406100.0,52.9005,53.0261,52.8542,53.0063,406100.0
2015-04-14 09:45:00,80.18,80.3,80.14,80.19,324500.0,53.0129,53.0922,52.9865,53.0195,324500.0
2015-04-14 09:50:00,80.2,80.31,80.17,80.21,242500.0,53.0261,53.0989,53.0063,53.0327,242500.0
2015-04-14 09:55:00,80.21,80.31,80.17,80.23,268300.0,53.0327,53.0989,53.0063,53.046,268300.0
2015-04-14 10:00:00,80.22,80.24,80.1,80.14,186000.0,53.0393,53.0526,52.96,52.9865,186000.0
2015-04-14 10:05:00,80.14,80.16,79.93,79.95,266800.0,52.9865,52.9997,52.8476,52.8608,266800.0
2015-04-14 10:10:00,79.95,80.07,79.94,80.04,227000.0,52.8608,52.9402,52.8542,52.9203,227000.0
2015-04-14 10:15:00,80.03,80.15,80.01,80.11,131100.0,52.9137,52.9931,52.9005,52.9666,131100.0
2015-04-14 10:20:00,80.12,80.13,80.05,80.07,119000.0,52.9732,52.9798,52.9269,52.9402,119000.0
2015-04-14 10:25:00,80.07,80.13,80.03,80.12,142800.0,52.9402,52.9798,52.9137,52.9732,142800.0
2015-04-14 10:30:00,80.12,80.19,80.1,80.1,131800.0,52.9732,53.0195,52.96,52.96,131800.0
2015-04-14 10:35:00,80.09,80.23,80.09,80.21,130300.0,52.9534,53.046,52.9534,53.0327,130300.0
2015-04-14 10:40:00,80.22,80.41,80.21,80.41,379900.0,53.0393,53.165,53.0327,53.165,379900.0
2015-04-14 10:45:00,80.4,80.45,80.36,80.41,195400.0,53.1584,53.1914,53.1319,53.165,195400.0
2015-04-14 10:50:00,80.41,80.42,80.29,80.32,266700.0,53.165,53.1716,53.0856,53.1055,266700.0
2015-04-14 10:55:00,80.33,80.37,80.28,80.28,270700.0,53.1121,53.1385,53.079,53.079,270700.0
2015-04-14 11:00:00,80.28,80.33,80.23,80.33,150700.0,53.079,53.1121,53.046,53.1121,150700.0
2015-04-14 11:05:00,80.33,80.43,80.31,80.41,101200.0,53.1121,53.1782,53.0989,53.165,101200.0
2015-04-14 11:10:00,80.43,80.52,80.42,80.46,229600.0,53.1782,53.2377,53.1716,53.198,229600.0
2015-04-14 11:15:00,80.45,80.5,80.43,80.43,146900.0,53.1914,53.2245,53.1782,53.1782,146900.0
2015-04-14 11:20:00,80.43,80.44,80.4,80.4,170700.0,53.1782,53.1848,53.1584,53.1584,170700.0
2015-04-14 11:25:00,80.41,80.43,80.33,80.34,78400.0,53.165,53.1782,53.1121,53.1187,78400.0
2015-04-14 11:30:00,80.34,80.39,80.32,80.36,66200.0,53.1187,53.1517,53.1055,53.1319,66200.0
2015-04-14 11:35:00,80.37,80.42,80.36,80.39,103300.0,53.1385,53.1716,53.1319,53.1517,103300.0
2015-04-14 11:40:00,80.4,80.47,80.4,80.46,52800.0,53.1584,53.2046,53.1584,53.198,52800.0
2015-04-14 11:45:00,80.47,80.51,80.46,80.51,55100.0,53.2046,53.2311,53.198,53.2311,55100.0
2015-04-14 11:50:00,80.51,80.55,80.5,80.55,50600.0,53.2311,53.2575,53.2245,53.2575,50600.0
2015-04-14 11:55:00,80.54,80.58,80.54,80.57,33300.0,53.2509,53.2774,53.2509,53.2708,33300.0
2015-04-14 12:00:00,80.56,80.58,80.52,80.53,49000.0,53.2641,53.2774,53.2377,53.2443,49000.0
2015-04-14 12:05:00,80.54,80.63,80.53,80.63,87400.0,53.2509,53.3104,53.2443,53.3104,87400.0
2015-04-14 12:10:00,80.62,80.63,80.57,80.58,48300.0,53.3038,53.3104,53.2708,53.2774,48300.0
2015-04-14 12:15:00,80.59,80.65,80.58,80.63,26400.0,53.284,53.3237,53.2774,53.3104,26400.0
2015-04-14 12:20:00,80.63,80.69,80.62,80.68,79800.0,53.3104,53.3501,53.3038,53.3435,79800.0
2015-04-14 12:25:00,80.69,80.7,80.63,80.69,100000.0,53.3501,53.3567,53.3104,53.3501,100000.0
2015-04-14 12:30:00,80.7,80.76,80.67,80.75,351200.0,53.3567,53.3964,53.3369,53.3898,351200.0
2015-04-14 12:35:00,80.76,80.8,80.74,80.76,150600.0,53.3964,53.4228,53.3832,53.3964,150600.0
2015-04-14 12:40:00,80.76,80.77,80.74,80.77,137600.0,53.3964,53.403,53.3832,53.403,137600.0
2015-04-14 12:45:00,80.77,80.85,80.76,80.82,77700.0,53.403,53.4559,53.3964,53.4361,77700.0
2015-04-14 12:50:00,80.82,80.91,80.81,80.88,174200.0,53.4361,53.4956,53.4294,53.4757,174200.0
2015-04-14 12:55:00,80.88,80.89,80.84,80.85,59200.0,53.4757,53.4823,53.4493,53.4559,59200.0
2015-04-14 13:00:00,80.85,80.87,80.82,80.83,72900.0,53.4559,53.4691,53.4361,53.4427,72900.0
2015-04-14 13:05:00,80.84,80.87,80.83,80.87,109900.0,53.4493,53.4691,53.4427,53.4691,109900.0
2015-04-14 13:10:00,80.87,80.89,80.85,80.87,150300.0,53.4691,53.4823,53.4559,53.4691,150300.0
2015-04-14 13:15:00,80.87,80.95,80.87,80.93,101000.0,53.4691,53.522,53.4691,53.5088,101000.0
2015-04-14 13:20:00,80.93,80.96,80.92,80.93,32000.0,53.5088,53.5286,53.5022,53.5088,32000.0
2015-04-14 13:25:00,80.92,80.93,80.84,80.87,122800.0,53.5022,53.5088,53.4493,53.4691,122800.0
2015-04-14 13:30:00,80.88,80.94,80.86,80.92,41900.0,53.4757,53.5154,53.4625,53.5022,41900.0
2015-04-14 13:35:00,80.92,80.93,80.89,80.89,80700.0,53.5022,53.5088,53.4823,53.4823,80700.0
2015-04-14 13:40:00,80.9,80.91,80.84,80.86,95700.0,53.4889,53.4956,53.4493,53.4625,95700.0
2015-04-14 13:45:00,80.86,80.88,80.8,80.82,203100.0,53.4625,53.4757,53.4228,53.4361,203100.0
2015-04-14 13:50:00,80.81,80.91,80.79,80.88,97100.0,53.4294,53.4956,53.4162,53.4757,97100.0
2015-04-14 13:55:00,80.88,80.91,80.86,80.89,53100.0,53.4757,53.4956,53.4625,53.4823,53100.0
2015-04-14 14:00:00,80.89,80.89,80.81,80.87,175600.0,53.4823,53.4823,53.4294,53.4691,175600.0
2015-04-14 14:05:00,80.87,80.88,80.79,80.8,146300.0,53.4691,53.4757,53.4162,53.4228,146300.0
2015-04-14 14:10:00,80.81,80.81,80.68,80.76,125300.0,53.4294,53.4294,53.3435,53.3964,125300.0
2015-04-14 14:15:00,80.75,80.81,80.7,80.78,145000.0,53.3898,53.4294,53.3567,53.4096,145000.0
2015-04-14 14:20:00,80.78,80.83,80.74,80.75,104000.0,53.4096,53.4427,53.3832,53.3898,104000.0
2015-04-14 14:25:00,80.75,80.81,80.75,80.77,361500.0,53.3898,53.4294,53.3898,53.403,361500.0
2015-04-14 14:30:00,80.77,80.79,80.71,80.72,96700.0,53.403,53.4162,53.3633,53.3699,96700.0
2015-04-14 14:35:00,80.73,80.75,80.68,80.7,126500.0,53.3765,53.3898,53.3435,53.3567,126500.0
2015-04-14 14:40:00,80.69,80.73,80.67,80.72,117700.0,53.3501,53.3765,53.3369,53.3699,117700.0
2015-04-14 14:45:00,80.72,80.76,80.7,80.71,141100.0,53.3699,53.3964,53.3567,53.3633,141100.0
2015-04-14 14:50:00,80.71,80.72,80.68,80.71,129800.0,53.3633,53.3699,53.3435,53.3633,129800.0
2015-04-14 14:55:00,80.72,80.77,80.68,80.73,119100.0,53.3699,53.403,53.3435,53.3765,119100.0
2015-04-14 15:00:00,80.73,80.82,80.72,80.72,172800.0,53.3765,53.4361,53.3699,53.3699,172800.0
2015-04-14 15:05:00,80.72,80.72,80.65,80.68,48400.0,53.3699,53.3699,53.3237,53.3435,48400.0
2015-04-14 15:10:00,80.68,80.73,80.67,80.69,83100.0,53.3435,53.3765,53.3369,53.3501,83100.0
2015-04-14 15:15:00,80.69,80.69,80.65,80.66,117400.0,53.3501,53.3501,53.3237,53.3303,117400.0
2015-04-14 15:20:00,80.67,80.69,80.62,80.66,418600.0,53.3369,53.3501,53.3038,53.3303,418600.0
2015-04-14 15:25:00,80.67,80.74,80.67,80.71,170300.0,53.3369,53.3832,53.3369,53.3633,170300.0
2015-04-14 15:30:00,80.72,80.82,80.71,80.79,175200.0,53.3699,53.4361,53.3633,53.4162,175200.0
2015-04-14 15:35:00,80.79,80.79,80.73,80.75,108800.0,53.4162,53.4162,53.3765,53.3898,108800.0
2015-04-14 15:40:00,80.75,80.85,80.73,80.78,329800.0,53.3898,53.4559,53.3765,53.4096,329800.0
2015-04-14 15:45:00,80.78,80.78,80.72,80.73,195500.0,53.4096,53.4096,53.3699,53.3765,195500.0
2015-04-14 15:50:00,80.73,80.74,80.71,80.73,154900.0,53.3765,53.3832,53.3633,53.3765,154900.0
2015-04-14 15:55:00,80.74,80.78,80.7,80.78,409100.0,53.3832,53.4096,53.3567,53.4096,409100.0
2015-04-15 09:30:00,81.23,81.45,81.18,81.22,671900.0,53.7071,53.8526,53.6741,53.7005,671900.0
2015-04-15 09:35:00,81.22,81.29,81.07,81.29,315700.0,53.7005,53.7468,53.6013,53.7468,315700.0
2015-04-15 09:40:00,81.29,81.4,81.2,81.38,333400.0,53.7468,53.8195,53.6873,53.8063,333400.0
2015-04-15 09:45:00,81.38,81.42,81.33,81.39,240200.0,53.8063,53.8328,53.7733,53.8129,240200.0
2015-04-15 09:50:00,81.4,81.47,81.39,81.42,342800.0,53.8195,53.8658,53.8129,53.8328,342800.0
2015-04-15 09:55:00,81.42,81.44,81.34,81.4,239500.0,53.8328,53.846,53.7799,53.8195,239500.0
2015-04-15 10:00:00,81.42,81.53,81.41,81.44,180100.0,53.8328,53.9055,53.8261,53.846,180100.0
2015-04-15 10:05:00,81.45,81.47,81.38,81.42,130500.0,53.8526,53.8658,53.8063,53.8328,130500.0
2015-04-15 10:10:00,81.42,81.52,81.41,81.49,199400.0,53.8328,53.8989,53.8261,53.879,199400.0
2015-04-15 10:15:00,81.48,81.51,81.47,81.48,165300.0,53.8724,53.8923,53.8658,53.8724,165300.0
2015-04-15 10:20:00,81.48,81.53,81.43,81.43,122000.0,53.8724,53.9055,53.8394,53.8394,122000.0
2015-04-15 10:25:00,81.44,81.48,81.34,81.34,119400.0,53.846,53.8724,53.7799,53.7799,119400.0
2015-04-15 10:30:00,81.35,81.86,81.35,81.86,659500.0,53.7865,54.1237,53.7865,54.1237,659500.0
2015-04-15 10:35:00,81.85,81.93,81.75,81.92,356900.0,54.1171,54.17,54.0509,54.1633,356900.0
2015-04-15 10:40:00,81.9,82.03,81.89,82.01,744600.0,54.1501,54.2361,54.1435,54.2228,744600.0
2015-04-15 10:45:00,82.01,82.07,82.0,82.02,264700.0,54.2228,54.2625,54.2162,54.2295,264700.0
2015-04-15 10:50:00,82.02,82.07,82.0,82.03,238500.0,54.2295,54.2625,54.2162,54.2361,238500.0
2015-04-15 10:55:00,82.03,82.15,82.03,82.14,429100.0,54.2361,54.3154,54.2361,54.3088,429100.0
2015-04-15 11:00:00,82.13,82.14,81.9,81.93,613000.0,54.3022,54.3088,54.1501,54.17,613000.0
2015-04-15 11:05:00,81.94,81.98,81.87,81.98,243600.0,54.1766,54.203,54.1303,54.203,243600.0
2015-04-15 11:10:00,81.99,82.02,81.96,82.0,189200.0,54.2096,54.2295,54.1898,54.2162,189200.0
2015-04-15 11:15:00,82.0,82.09,82.0,82.07,104400.0,54.2162,54.2757,54.2162,54.2625,104400.0
2015-04-15 11:20:00,82.07,82.17,82.05,82.15,165300.0,54.2625,54.3286,54.2493,54.3154,165300.0
2015-04-15 11:25:00,82.16,82.22,82.14,82.2,146600.0,54.322,54.3617,54.3088,54.3485,146600.0
2015-04-15 11:30:00,82.19,82.2,82.09,82.14,115200.0,54.3419,54.3485,54.2757,54.3088,115200.0
2015-04-15 11:35:00,82.14,82.2,82.12,82.19,156900.0,54.3088,54.3485,54.2956,54.3419,156900.0
2015-04-15 11:40:00,82.18,82.3,82.18,82.28,272800.0,54.3352,54.4146,54.3352,54.4014,272800.0
2015-04-15 11:45:00,82.29,82.34,82.23,82.26,112500.0,54.408,54.441,54.3683,54.3881,112500.0
2015-04-15 11:50:00,82.26,82.26,82.11,82.12,135700.0,54.3881,54.3881,54.289,54.2956,135700.0
2015-04-15 11:55:00,82.12,82.15,82.05,82.12,461800.0,54.2956,54.3154,54.2493,54.2956,461800.0
2015-04-15 12:00:00,82.12,82.18,82.09,82.14,487000.0,54.2956,54.3352,54.2757,54.3088,487000.0
2015-04-15 12:05:00,82.15,82.24,82.12,82.24,196600.0,54.3154,54.3749,54.2956,54.3749,196600.0
2015-04-15 12:10:00,82.23,82.25,82.21,82.22,42100.0,54.3683,54.3815,54.3551,54.3617,42100.0
2015-04-15 12:15:00,82.24,82.28,82.24,82.26,62800.0,54.3749,54.4014,54.3749,54.3881,62800.0
2015-04-15 12:20:00,82.26,82.32,82.22,82.29,86800.0,54.3881,54.4278,54.3617,54.408,86800.0
2015-04-15 12:25:00,82.29,82.33,82.26,82.27,60700.0,54.408,54.4344,54.3881,54.3948,60700.0
2015-04-15 12:30:00,82.26,82.31,82.23,82.27,62500.0,54.3881,54.4212,54.3683,54.3948,62500.0
2015-04-15 12:35:00,82.27,82.3,82.23,82.26,109400.0,54.3948,54.4146,54.3683,54.3881,109400.0
2015-04-15 12:40:00,82.25,82.27,82.22,82.26,79700.0,54.3815,54.3948,54.3617,54.3881,79700.0
2015-04-15 12:45:00,82.26,82.3,82.19,82.2,260200.0,54.3881,54.4146,54.3419,54.3485,260200.0
2015-04-15 12:50:00,82.2,82.35,82.2,82.33,264600.0,54.3485,54.4476,54.3485,54.4344,264600.0
2015-04-15 12:55:00,82.34,82.39,82.32,82.36,207000.0,54.441,54.4741,54.4278,54.4543,207000.0
2015-04-15 13:00:00,82.36,82.39,82.28,82.37,288800.0,54.4543,54.4741,54.4014,54.4609,288800.0
2015-04-15 13:05:00,82.37,82.46,82.36,82.46,121400.0,54.4609,54.5204,54.4543,54.5204,121400.0
2015-04-15 13:10:00,82.45,82.45,82.38,82.42,79300.0,54.5138,54.5138,54.4675,54.4939,79300.0
2015-04-15 13:15:00,82.42,82.48,82.41,82.47,146200.0,54.4939,54.5336,54.4873,54.527,146200.0
2015-04-15 13:20:00,82.46,82.5,82.43,82.43,78300.0,54.5204,54.5468,54.5005,54.5005,78300.0
2015-04-15 13:25:00,82.44,82.62,82.42,82.59,174800.0,54.5072,54.6262,54.4939,54.6063,174800.0
2015-04-15 13:30:00,82.6,82.64,82.57,82.64,95700.0,54.6129,54.6394,54.5931,54.6394,95700.0
2015-04-15 13:35:00,82.64,82.73,82.64,82.69,174200.0,54.6394,54.6989,54.6394,54.6724,174200.0
2015-04-15 13:40:00,82.69,82.71,82.59,82.65,156400.0,54.6724,54.6857,54.6063,54.646,156400.0
2015-04-15 13:45:00,82.65,82.69,82.58,82.62,76300.0,54.646,54.6724,54.5997,54.6262,76300.0
2015-04-15 13:50:00,82.62,82.62,82.49,82.51,229400.0,54.6262,54.6262,54.5402,54.5534,229400.0
2015-04-15 13:55:00,82.5,82.53,82.47,82.53,122400.0,54.5468,54.5667,54.527,54.5667,122400.0
2015-04-15 14:00:00,82.52,82.54,82.47,82.54,97800.0,54.56,54.5733,54.527,54.5733,97800.0
2015-04-15 14:05:00,82.54,82.66,82.53,82.62,149000.0,54.5733,54.6526,54.5667,54.6262,149000.0
2015-04-15 14:10:00,82.62,82.7,82.61,82.68,221800.0,54.6262,54.6791,54.6196,54.6658,221800.0
2015-04-15 14:15:00,82.69,82.73,82.67,82.72,70200.0,54.6724,54.6989,54.6592,54.6923,70200.0
2015-04-15 14:20:00,82.71,82.72,82.64,82.7,99500.0,54.6857,54.6923,54.6394,54.6791,99500.0
2015-04-15 14:25:00,82.7,82.74,82.67,82.73,152000.0,54.6791,54.7055,54.6592,54.6989,152000.0
2015-04-15 14:30:00,82.73,82.74,82.69,82.72,218300.0,54.6989,54.7055,54.6724,54.6923,218300.0
2015-04-15 14:35:00,82.72,82.77,82.7,82.77,206200.0,54.6923,54.7253,54.6791,54.7253,206200.0
2015-04-15 14:40:00,82.77,82.84,82.74,82.76,902800.0,54.7253,54.7716,54.7055,54.7187,902800.0
2015-04-15 14:45:00,82.75,82.83,82.74,82.81,146700.0,54.7121,54.765,54.7055,54.7518,146700.0
2015-04-15 14:50:00,82.81,82.83,82.72,82.76,150400.0,54.7518,54.765,54.6923,54.7187,150400.0
2015-04-15 14:55:00,82.75,82.8,82.74,82.8,144600.0,54.7121,54.7452,54.7055,54.7452,144600.0
2015-04-15 15:00:00,82.79,82.82,82.74,82.78,173300.0,54.7386,54.7584,54.7055,54.732,173300.0
2015-04-15 15:05:00,82.79,82.82,82.77,82.8,128700.0,54.7386,54.7584,54.7253,54.7452,128700.0
2015-04-15 15:10:00,82.8,82.81,82.63,82.67,220200.0,54.7452,54.7518,54.6328,54.6592,220200.0
2015-04-15 15:15:00,82.67,82.69,82.65,82.69,126700.0,54.6592,54.6724,54.646,54.6724,126700.0
2015-04-15 15:20:00,82.69,82.77,82.68,82.76,188800.0,54.6724,54.7253,54.6658,54.7187,188800.0
2015-04-15 15:25:00,82.75,82.85,82.73,82.85,148600.0,54.7121,54.7782,54.6989,54.7782,148600.0
2015-04-15 15:30:00,82.85,82.86,82.82,82.86,238000.0,54.7782,54.7848,54.7584,54.7848,238000.0
2015-04-15 15:35:00,82.87,82.87,82.75,82.75,433700.0,54.7915,54.7915,54.7121,54.7121,433700.0
2015-04-15 15:40:00,82.75,82.78,82.71,82.75,274800.0,54.7121,54.732,54.6857,54.7121,274800.0
2015-04-15 15:45:00,82.75,82.77,82.7,82.72,316800.0,54.7121,54.7253,54.6791,54.6923,316800.0
2015-04-15 15:50:00,82.71,82.74,82.71,82.72,291700.0,54.6857,54.7055,54.6857,54.6923,291700.0
2015-04-15 15:55:00,82.71,82.72,82.64,82.67,949600.0,54.6857,54.6923,54.6394,54.6592,949600.0
2015-04-16 09:30:00,82.39,82.49,81.98,82.11,784400.0,54.4741,54.5402,54.203,54.289,784400.0
2015-04-16 09:35:00,82.11,82.21,81.97,82.0,271000.0,54.289,54.3551,54.1964,54.2162,271000.0
2015-04-16 09:40:00,82.01,82.16,81.94,82.1,656800.0,54.2228,54.322,54.1766,54.2824,656800.0
2015-04-16 09:45:00,82.1,82.23,82.01,82.01,285400.0,54.2824,54.3683,54.2228,54.2228,285400.0
2015-04-16 09:50:00,82.0,82.15,81.98,82.08,287300.0,54.2162,54.3154,54.203,54.2691,287300.0
2015-04-16 09:55:00,82.08,82.18,82.05,82.1,125300.0,54.2691,54.3352,54.2493,54.2824,125300.0
2015-04-16 10:00:00,82.09,82.27,82.05,82.24,270300.0,54.2757,54.3948,54.2493,54.3749,270300.0
2015-04-16 10:05:00,82.23,82.24,82.03,82.08,222600.0,54.3683,54.3749,54.2361,54.2691,222600.0
2015-04-16 10:10:00,82.08,82.26,82.02,82.21,184600.0,54.2691,54.3881,54.2295,54.3551,184600.0
2015-04-16 10:15:00,82.22,82.24,82.07,82.13,121700.0,54.3617,54.3749,54.2625,54.3022,121700.0
2015-04-16 10:20:00,82.12,82.12,81.99,82.01,117600.0,54.2956,54.2956,54.2096,54.2228,117600.0
2015-04-16 10:25:00,82.01,82.08,81.97,82.03,160900.0,54.2228,54.2691,54.1964,54.2361,160900.0
2015-04-16 10:30:00,82.01,82.05,81.94,82.04,219700.0,54.2228,54.2493,54.1766,54.2427,219700.0
2015-04-16 10:35:00,82.04,82.14,82.02,82.08,347600.0,54.2427,54.3088,54.2295,54.2691,347600.0
2015-04-16 10:40:00,82.07,82.1,81.98,82.01,406900.0,54.2625,54.2824,54.203,54.2228,406900.0
2015-04-16 10:45:00,82.0,82.06,81.95,82.03,122600.0,54.2162,54.2559,54.1832,54.2361,122600.0
2015-04-16 10:50:00,82.03,82.12,81.94,81.96,115100.0,54.2361,54.2956,54.1766,54.1898,115100.0
2015-04-16 10:55:00,81.97,82.0,81.92,81.96,136200.0,54.1964,54.2162,54.1633,54.1898,136200.0
2015-04-16 11:00:00,81.96,81.97,81.88,81.94,145700.0,54.1898,54.1964,54.1369,54.1766,145700.0
2015-04-16 11:05:00,81.95,81.97,81.85,81.88,83500.0,54.1832,54.1964,54.1171,54.1369,83500.0
2015-04-16 11:10:00,81.88,81.97,81.86,81.93,134600.0,54.1369,54.1964,54.1237,54.17,134600.0
2015-04-16 11:15:00,81.94,82.05,81.92,82.02,99700.0,54.1766,54.2493,54.1633,54.2295,99700.0
2015-04-16 11:20:00,82.01,82.15,82.0,82.12,95700.0,54.2228,54.3154,54.2162,54.2956,95700.0
2015-04-16 11:25:00,82.12,82.13,82.0,82.1,90400.0,54.2956,54.3022,54.2162,54.2824,90400.0
2015-04-16 11:30:00,82.1,82.17,82.09,82.13,67800.0,54.2824,54.3286,54.2757,54.3022,67800.0
2015-04-16 11:35:00,82.14,82.23,82.12,82.17,147600.0,54.3088,54.3683,54.2956,54.3286,147600.0
2015-04-16 11:40:00,82.16,82.16,82.05,82.07,73000.0,54.322,54.322,54.2493,54.2625,73000.0
2015-04-16 11:45:00,82.07,82.14,82.07,82.12,72100.0,54.2625,54.3088,54.2625,54.2956,72100.0
2015-04-16 11:50:00,82.12,82.24,82.1,82.2,73300.0,54.2956,54.3749,54.2824,54.3485,73300.0
2015-04-16 11:55:00,82.21,82.24,82.18,82.21,78400.0,54.3551,54.3749,54.3352,54.3551,78400.0
2015-04-16 12:00:00,82.21,82.29,82.18,82.29,95100.0,54.3551,54.408,54.3352,54.408,95100.0
2015-04-16 12:05:00,82.28,82.39,82.27,82.37,196200.0,54.4014,54.4741,54.3948,54.4609,196200.0
2015-04-16 12:10:00,82.38,82.57,82.37,82.57,248400.0,54.4675,54.5931,54.4609,54.5931,248400.0
2015-04-16 12:15:00,82.57,82.76,82.56,82.69,1044400.0,54.5931,54.7187,54.5865,54.6724,1044400.0
2015-04-16 12:20:00,82.7,82.75,82.55,82.55,494900.0,54.6791,54.7121,54.5799,54.5799,494900.0
2015-04-16 12:25:00,82.54,82.65,82.54,82.64,260800.0,54.5733,54.646,54.5733,54.6394,260800.0
2015-04-16 12:30:00,82.63,82.69,82.55,82.66,190200.0,54.6328,54.6724,54.5799,54.6526,190200.0
2015-04-16 12:35:00,82.66,82.74,82.62,82.71,157700.0,54.6526,54.7055,54.6262,54.6857,157700.0
2015-04-16 12:40:00,82.72,82.82,82.68,82.76,334700.0,54.6923,54.7584,54.6658,54.7187,334700.0
2015-04-16 12:45:00,82.76,82.82,82.74,82.78,147400.0,54.7187,54.7584,54.7055,54.732,147400.0
2015-04-16 12:50:00,82.78,82.85,82.74,82.81,264100.0,54.732,54.7782,54.7055,54.7518,264100.0
2015-04-16 12:55:00,82.81,82.84,82.76,82.84,158600.0,54.7518,54.7716,54.7187,54.7716,158600.0
2015-04-16 13:00:00,82.84,82.9,82.77,82.86,202200.0,54.7716,54.8113,54.7253,54.7848,202200.0
2015-04-16 13:05:00,82.86,82.88,82.8,82.84,113000.0,54.7848,54.7981,54.7452,54.7716,113000.0
2015-04-16 13:10:00,82.84,82.87,82.81,82.86,196700.0,54.7716,54.7915,54.7518,54.7848,196700.0
2015-04-16 13:15:00,82.85,82.89,82.82,82.89,98700.0,54.7782,54.8047,54.7584,54.8047,98700.0
2015-04-16 13:20:00,82.88,83.01,82.88,82.98,420300.0,54.7981,54.884,54.7981,54.8642,420300.0
2015-04-16 13:25:00,82.98,83.02,82.91,82.95,208200.0,54.8642,54.8906,54.8179,54.8444,208200.0
2015-04-16 13:30:00,82.95,83.0,82.92,82.98,313800.0,54.8444,54.8774,54.8245,54.8642,313800.0
2015-04-16 13:35:00,82.98,83.07,82.97,82.98,189800.0,54.8642,54.9237,54.8576,54.8642,189800.0
2015-04-16 13:40:00,82.98,83.05,82.96,83.04,123800.0,54.8642,54.9105,54.851,54.9039,123800.0
2015-04-16 13:45:00,83.04,83.16,83.04,83.14,181900.0,54.9039,54.9832,54.9039,54.97,181900.0
2015-04-16 13:50:00,83.15,83.23,83.11,83.13,139400.0,54.9766,55.0295,54.9501,54.9634,139400.0
2015-04-16 13:55:00,83.12,83.19,83.11,83.13,150300.0,54.9568,55.003,54.9501,54.9634,150300.0
2015-04-16 14:00:00,83.13,83.16,83.08,83.13,134300.0,54.9634,54.9832,54.9303,54.9634,134300.0
2015-04-16 14:05:00,83.13,83.15,83.0,83.03,197100.0,54.9634,54.9766,54.8774,54.8972,197100.0
2015-04-16 14:10:00,83.03,83.04,82.92,82.95,339900.0,54.8972,54.9039,54.8245,54.8444,339900.0
2015-04-16 14:15:00,82.94,82.96,82.89,82.91,259600.0,54.8377,54.851,54.8047,54.8179,259600.0
2015-04-16 14:20:00,82.92,82.99,82.9,82.92,391400.0,54.8245,54.8708,54.8113,54.8245,391400.0
2015-04-16 14:25:00,82.92,82.92,82.81,82.86,532800.0,54.8245,54.8245,54.7518,54.7848,532800.0
2015-04-16 14:30:00,82.86,82.91,82.79,82.9,344500.0,54.7848,54.8179,54.7386,54.8113,344500.0
2015-04-16 14:35:00,82.9,82.98,82.83,82.85,113400.0,54.8113,54.8642,54.765,54.7782,113400.0
2015-04-16 14:40:00,82.84,82.95,82.84,82.95,210900.0,54.7716,54.8444,54.7716,54.8444,210900.0
2015-04-16 14:45:00,82.94,82.95,82.86,82.87,131300.0,54.8377,54.8444,54.7848,54.7915,131300.0
2015-04-16 14:50:00,82.87,82.9,82.83,82.9,567600.0,54.7915,54.8113,54.765,54.8113,567600.0
2015-04-16 14:55:00,82.9,82.92,82.84,82.86,338900.0,54.8113,54.8245,54.7716,54.7848,338900.0
2015-04-16 15:00:00,82.85,82.89,82.8,82.82,444100.0,54.7782,54.8047,54.7452,54.7584,444100.0
2015-04-16 15:05:00,82.83,82.83,82.78,82.8,330000.0,54.765,54.765,54.732,54.7452,330000.0
2015-04-16 15:10:00,82.8,82.85,82.67,82.71,524500.0,54.7452,54.7782,54.6592,54.6857,524500.0
2015-04-16 15:15:00,82.7,82.71,82.61,82.62,483400.0,54.6791,54.6857,54.6196,54.6262,483400.0
2015-04-16 15:20:00,82.62,82.63,82.56,82.6,275400.0,54.6262,54.6328,54.5865,54.6129,275400.0
2015-04-16 15:25:00,82.59,82.59,82.49,82.53,271000.0,54.6063,54.6063,54.5402,54.5667,271000.0
2015-04-16 15:30:00,82.53,82.65,82.52,82.61,202500.0,54.5667,54.646,54.56,54.6196,202500.0
2015-04-16 15:35:00,82.61,82.69,82.6,82.67,161200.0,54.6196,54.6724,54.6129,54.6592,161200.0
2015-04-16 15:40:00,82.68,82.68,82.56,82.59,232200.0,54.6658,54.6658,54.5865,54.6063,232200.0
2015-04-16 15:45:00,82.59,82.6,82.51,82.52,455900.0,54.6063,54.6129,54.5534,54.56,455900.0
2015-04-16 15:50:00,82.52,82.55,82.51,82.54,281500.0,54.56,54.5799,54.5534,54.5733,281500.0
2015-04-16 15:55:00,82.54,82.57,82.49,82.52,483100.0,54.5733,54.5931,54.5402,54.56,483100.0
2015-04-17 09:30:00,82.12,82.19,81.91,81.95,544400.0,54.2956,54.3419,54.1567,54.1832,544400.0
2015-04-17 09:35:00,81.94,82.15,81.84,82.15,362200.0,54.1766,54.3154,54.1104,54.3154,362200.0
2015-04-17 09:40:00,82.15,82.23,82.01,82.17,503000.0,54.3154,54.3683,54.2228,54.3286,503000.0
2015-04-17 09:45:00,82.2,82.22,81.93,82.02,452800.0,54.3485,54.3617,54.17,54.2295,452800.0
2015-04-17 09:50:00,82.01,82.14,81.99,82.14,343200.0,54.2228,54.3088,54.2096,54.3088,343200.0
2015-04-17 09:55:00,82.14,82.15,81.91,81.94,160700.0,54.3088,54.3154,54.1567,54.1766,160700.0
2015-04-17 10:00:00,81.94,82.05,81.87,81.88,280200.0,54.1766,54.2493,54.1303,54.1369,280200.0
2015-04-17 10:05:00,81.88,81.93,81.7,81.74,374100.0,54.1369,54.17,54.0179,54.0443,374100.0
2015-04-17 10:10:00,81.74,81.74,81.52,81.67,488300.0,54.0443,54.0443,53.8989,53.9981,488300.0
2015-04-17 10:15:00,81.67,81.83,81.54,81.74,309600.0,53.9981,54.1038,53.9121,54.0443,309600.0
2015-04-17 10:20:00,81.74,81.94,81.73,81.84,204100.0,54.0443,54.1766,54.0377,54.1104,204100.0
2015-04-17 10:25:00,81.84,81.87,81.71,81.78,264000.0,54.1104,54.1303,54.0245,54.0708,264000.0
2015-04-17 10:30:00,81.79,81.86,81.76,81.81,229800.0,54.0774,54.1237,54.0576,54.0906,229800.0
2015-04-17 10:35:00,81.81,81.94,81.81,81.91,115200.0,54.0906,54.1766,54.0906,54.1567,115200.0
2015-04-17 10:40:00,81.91,82.03,81.88,81.98,74600.0,54.1567,54.2361,54.1369,54.203,74600.0
2015-04-17 10:45:00,81.99,82.01,81.91,81.98,110600.0,54.2096,54.2228,54.1567,54.203,110600.0
2015-04-17 10:50:00,81.98,82.0,81.9,81.94,93400.0,54.203,54.2162,54.1501,54.1766,93400.0
2015-04-17 10:55:00,81.94,81.94,81.85,81.85,261900.0,54.1766,54.1766,54.1171,54.1171,261900.0
2015-04-17 11:00:00,81.84,81.84,81.69,81.71,138900.0,54.1104,54.1104,54.0113,54.0245,138900.0
2015-04-17 11:05:00,81.71,81.77,81.67,81.77,171600.0,54.0245,54.0642,53.9981,54.0642,171600.0
2015-04-17 11:10:00,81.78,81.86,81.74,81.76,539300.0,54.0708,54.1237,54.0443,54.0576,539300.0
2015-04-17 11:15:00,81.77,81.83,81.69,81.71,494900.0,54.0642,54.1038,54.0113,54.0245,494900.0
2015-04-17 11:20:00,81.7,81.88,81.68,81.87,226700.0,54.0179,54.1369,54.0047,54.1303,226700.0
2015-04-17 11:25:00,81.87,81.94,81.82,81.89,98000.0,54.1303,54.1766,54.0972,54.1435,98000.0
2015-04-17 11:30:00,81.9,82.06,81.9,82.04,63500.0,54.1501,54.2559,54.1501,54.2427,63500.0
2015-04-17 11:35:00,82.04,82.09,81.81,81.84,273300.0,54.2427,54.2757,54.0906,54.1104,273300.0
2015-04-17 11:40:00,81.85,81.86,81.72,81.79,93000.0,54.1171,54.1237,54.0311,54.0774,93000.0
2015-04-17 11:45:00,81.81,81.86,81.79,81.86,85700.0,54.0906,54.1237,54.0774,54.1237,85700.0
2015-04-17 11:50:00,81.85,81.92,81.83,81.92,155200.0,54.1171,54.1633,54.1038,54.1633,155200.0
2015-04-17 11:55:00,81.92,81.95,81.87,81.87,54200.0,54.1633,54.1832,54.1303,54.1303,54200.0
2015-04-17 12:00:00,81.87,81.92,81.8,81.82,64200.0,54.1303,54.1633,54.084,54.0972,64200.0
2015-04-17 12:05:00,81.82,81.82,81.62,81.76,206500.0,54.0972,54.0972,53.965,54.0576,206500.0
2015-04-17 12:10:00,81.76,81.76,81.53,81.59,106400.0,54.0576,54.0576,53.9055,53.9452,106400.0
2015-04-17 12:15:00,81.6,81.73,81.57,81.63,83900.0,53.9518,54.0377,53.9319,53.9716,83900.0
2015-04-17 12:20:00,81.63,81.75,81.55,81.55,60800.0,53.9716,54.0509,53.9187,53.9187,60800.0
2015-04-17 12:25:00,81.54,81.64,81.51,81.56,120300.0,53.9121,53.9782,53.8923,53.9253,120300.0
2015-04-17 12:30:00,81.57,81.78,81.55,81.73,122700.0,53.9319,54.0708,53.9187,54.0377,122700.0
2015-04-17 12:35:00,81.72,81.8,81.68,81.69,65800.0,54.0311,54.084,54.0047,54.0113,65800.0
2015-04-17 12:40:00,81.7,81.79,81.66,81.74,80600.0,54.0179,54.0774,53.9914,54.0443,80600.0
2015-04-17 12:45:00,81.74,81.78,81.69,81.76,53300.0,54.0443,54.0708,54.0113,54.0576,53300.0
2015-04-17 12:50:00,81.75,81.77,81.63,81.66,59100.0,54.0509,54.0642,53.9716,53.9914,59100.0
2015-04-17 12:55:00,81.67,81.74,81.63,81.74,79700.0,53.9981,54.0443,53.9716,54.0443,79700.0
2015-04-17 13:00:00,81.74,81.81,81.7,81.81,56700.0,54.0443,54.0906,54.0179,54.0906,56700.0
2015-04-17 13:05:00,81.81,81.87,81.77,81.77,74200.0,54.0906,54.1303,54.0642,54.0642,74200.0
2015-04-17 13:10:00,81.77,81.77,81.71,81.72,42600.0,54.0642,54.0642,54.0245,54.0311,42600.0
2015-04-17 13:15:00,81.72,81.82,81.63,81.76,75300.0,54.0311,54.0972,53.9716,54.0576,75300.0
2015-04-17 13:20:00,81.76,81.76,81.67,81.7,69300.0,54.0576,54.0576,53.9981,54.0179,69300.0
2015-04-17 13:25:00,81.7,81.7,81.55,81.61,113400.0,54.0179,54.0179,53.9187,53.9584,113400.0
2015-04-17 13:30:00,81.6,81.63,81.5,81.52,183700.0,53.9518,53.9716,53.8857,53.8989,183700.0
2015-04-17 13:35:00,81.52,81.56,81.4,81.46,110200.0,53.8989,53.9253,53.8195,53.8592,110200.0
2015-04-17 13:40:00,81.47,81.58,81.47,81.55,159700.0,53.8658,53.9385,53.8658,53.9187,159700.0
2015-04-17 13:45:00,81.54,81.68,81.49,81.66,303600.0,53.9121,54.0047,53.879,53.9914,303600.0
2015-04-17 13:50:00,81.65,81.67,81.42,81.44,199800.0,53.9848,53.9981,53.8328,53.846,199800.0
2015-04-17 13:55:00,81.43,81.45,81.3,81.42,289300.0,53.8394,53.8526,53.7534,53.8328,289300.0
2015-04-17 14:00:00,81.44,81.44,81.31,81.31,184600.0,53.846,53.846,53.76,53.76,184600.0
2015-04-17 14:05:00,81.33,81.38,81.26,81.29,262300.0,53.7733,53.8063,53.727,53.7468,262300.0
2015-04-17 14:10:00,81.28,81.42,81.27,81.38,111300.0,53.7402,53.8328,53.7336,53.8063,111300.0
2015-04-17 14:15:00,81.39,81.52,81.32,81.45,154900.0,53.8129,53.8989,53.7666,53.8526,154900.0
2015-04-17 14:20:00,81.45,81.48,81.41,81.45,105200.0,53.8526,53.8724,53.8261,53.8526,105200.0
2015-04-17 14:25:00,81.43,81.51,81.43,81.45,224000.0,53.8394,53.8923,53.8394,53.8526,224000.0
2015-04-17 14:30:00,81.46,81.54,81.4,81.54,89200.0,53.8592,53.9121,53.8195,53.9121,89200.0
2015-04-17 14:35:00,81.54,81.66,81.5,81.63,134700.0,53.9121,53.9914,53.8857,53.9716,134700.0
2015-04-17 14:40:00,81.63,81.67,81.61,81.67,177400.0,53.9716,53.9981,53.9584,53.9981,177400.0
2015-04-17 14:45:00,81.66,81.68,81.54,81.54,122300.0,53.9914,54.0047,53.9121,53.9121,122300.0
2015-04-17 14:50:00,81.53,81.56,81.49,81.5,79600.0,53.9055,53.9253,53.879,53.8857,79600.0
2015-04-17 14:55:00,81.5,81.59,81.5,81.57,68200.0,53.8857,53.9452,53.8857,53.9319,68200.0
2015-04-17 15:00:00,81.56,81.63,81.56,81.61,56700.0,53.9253,53.9716,53.9253,53.9584,56700.0
2015-04-17 15:05:00,81.61,81.61,81.51,81.54,105700.0,53.9584,53.9584,53.8923,53.9121,105700.0
2015-04-17 15:10:00,81.54,81.63,81.53,81.59,62500.0,53.9121,53.9716,53.9055,53.9452,62500.0
2015-04-17 15:15:00,81.6,81.62,81.56,81.6,73500.0,53.9518,53.965,53.9253,53.9518,73500.0
2015-04-17 15:20:00,81.61,81.63,81.51,81.53,365200.0,53.9584,53.9716,53.8923,53.9055,365200.0
2015-04-17 15:25:00,81.53,81.66,81.52,81.66,105300.0,53.9055,53.9914,53.8989,53.9914,105300.0
2015-04-17 15:30:00,81.66,81.87,81.65,81.85,249800.0,53.9914,54.1303,53.9848,54.1171,249800.0
2015-04-17 15:35:00,81.85,81.9,81.78,81.82,205100.0,54.1171,54.1501,54.0708,54.0972,205100.0
2015-04-17 15:40:00,81.82,81.82,81.75,81.78,102000.0,54.0972,54.0972,54.0509,54.0708,102000.0
2015-04-17 15:45:00,81.78,81.8,81.71,81.73,143100.0,54.0708,54.084,54.0245,54.0377,143100.0
2015-04-17 15:50:00,81.74,81.81,81.73,81.79,182300.0,54.0443,54.0906,54.0377,54.0774,182300.0
2015-04-17 15:55:00,81.79,81.9,81.78,81.89,1032900.0,54.0774,54.1501,54.0708,54.1435,1032900.0
2015-04-20 09:30:00,82.0,82.41,81.97,82.38,460400.0,54.2162,54.4873,54.1964,54.4675,460400.0
2015-04-20 09:35:00,82.39,82.55,82.36,82.44,349400.0,54.4741,54.5799,54.4543,54.5072,349400.0
2015-04-20 09:40:00,82.44,82.71,82.44,82.65,254400.0,54.5072,54.6857,54.5072,54.646,254400.0
2015-04-20 09:45:00,82.65,82.72,82.6,82.63,427700.0,54.646,54.6923,54.6129,54.6328,427700.0
2015-04-20 09:50:00,82.63,82.7,82.6,82.65,173900.0,54.6328,54.6791,54.6129,54.646,173900.0
2015-04-20 09:55:00,82.64,82.77,82.6,82.76,116900.0,54.6394,54.7253,54.6129,54.7187,116900.0
2015-04-20 10:00:00,82.77,82.94,82.77,82.86,564900.0,54.7253,54.8377,54.7253,54.7848,564900.0
2015-04-20 10:05:00,82.85,83.12,82.84,83.08,273100.0,54.7782,54.9568,54.7716,54.9303,273100.0
2015-04-20 10:10:00,83.08,83.11,83.03,83.05,593500.0,54.9303,54.9501,54.8972,54.9105,593500.0
2015-04-20 10:15:00,83.05,83.09,82.98,82.98,97400.0,54.9105,54.9369,54.8642,54.8642,97400.0
2015-04-20 10:20:00,82.98,83.03,82.92,83.0,155200.0,54.8642,54.8972,54.8245,54.8774,155200.0
2015-04-20 10:25:00,83.0,83.03,82.86,82.87,227900.0,54.8774,54.8972,54.7848,54.7915,227900.0
2015-04-20 10:30:00,82.87,82.93,82.82,82.93,189200.0,54.7915,54.8311,54.7584,54.8311,189200.0
2015-04-20 10:35:00,82.93,82.97,82.9,82.92,283100.0,54.8311,54.8576,54.8113,54.8245,283100.0
2015-04-20 10:40:00,82.92,83.02,82.86,82.87,620400.0,54.8245,54.8906,54.7848,54.7915,620400.0
2015-04-20 10:45:00,82.88,82.89,82.8,82.85,97300.0,54.7981,54.8047,54.7452,54.7782,97300.0
2015-04-20 10:50:00,82.84,82.88,82.72,82.88,268500.0,54.7716,54.7981,54.6923,54.7981,268500.0
2015-04-20 10:55:00,82.89,83.04,82.85,83.03,212800.0,54.8047,54.9039,54.7782,54.8972,212800.0
2015-04-20 11:00:00,83.04,83.05,82.92,82.97,122000.0,54.9039,54.9105,54.8245,54.8576,122000.0
2015-04-20 11:05:00,82.98,82.98,82.85,82.87,98700.0,54.8642,54.8642,54.7782,54.7915,98700.0
2015-04-20 11:10:00,82.87,82.88,82.81,82.81,69500.0,54.7915,54.7981,54.7518,54.7518,69500.0
2015-04-20 11:15:00,82.81,82.82,82.74,82.81,75300.0,54.7518,54.7584,54.7055,54.7518,75300.0
2015-04-20 11:20:00,82.82,82.85,82.78,82.81,68200.0,54.7584,54.7782,54.732,54.7518,68200.0
2015-04-20 11:25:00,82.81,82.87,82.67,82.72,110100.0,54.7518,54.7915,54.6592,54.6923,110100.0
2015-04-20 11:30:00,82.71,82.75,82.69,82.75,55000.0,54.6857,54.7121,54.6724,54.7121,55000.0
2015-04-20 11:35:00,82.75,82.86,82.72,82.84,82200.0,54.7121,54.7848,54.6923,54.7716,82200.0
2015-04-20 11:40:00,82.85,82.9,82.77,82.82,106200.0,54.7782,54.8113,54.7253,54.7584,106200.0
2015-04-20 11:45:00,82.82,82.83,82.7,82.73,178900.0,54.7584,54.765,54.6791,54.6989,178900.0
2015-04-20 11:50:00,82.73,82.74,82.63,82.65,258500.0,54.6989,54.7055,54.6328,54.646,258500.0
2015-04-20 11:55:00,82.64,82.66,82.59,82.61,444400.0,54.6394,54.6526,54.6063,54.6196,444400.0
2015-04-20 12:00:00,82.61,82.7,82.6,82.68,96000.0,54.6196,54.6791,54.6129,54.6658,96000.0
2015-04-20 12:05:00,82.67,82.74,82.66,82.72,211600.0,54.6592,54.7055,54.6526,54.6923,211600.0
2015-04-20 12:10:00,82.72,82.75,82.71,82.74,97900.0,54.6923,54.7121,54.6857,54.7055,97900.0
2015-04-20 12:15:00,82.74,82.78,82.72,82.75,53300.0,54.7055,54.732,54.6923,54.7121,53300.0
2015-04-20 12:20:00,82.76,82.76,82.67,82.72,171400.0,54.7187,54.7187,54.6592,54.6923,171400.0
2015-04-20 12:25:00,82.72,82.8,82.72,82.79,39800.0,54.6923,54.7452,54.6923,54.7386,39800.0
2015-04-20 12:30:00,82.78,82.79,82.68,82.69,40800.0,54.732,54.7386,54.6658,54.6724,40800.0
2015-04-20 12:35:00,82.69,82.74,82.69,82.72,41600.0,54.6724,54.7055,54.6724,54.6923,41600.0
2015-04-20 12:40:00,82.72,82.8,82.7,82.78,89000.0,54.6923,54.7452,54.6791,54.732,89000.0
2015-04-20 12:45:00,82.78,82.79,82.73,82.75,70800.0,54.732,54.7386,54.6989,54.7121,70800.0
2015-04-20 12:50:00,82.75,82.77,82.73,82.76,37300.0,54.7121,54.7253,54.6989,54.7187,37300.0
2015-04-20 12:55:00,82.75,82.78,82.7,82.73,101100.0,54.7121,54.732,54.6791,54.6989,101100.0
2015-04-20 13:00:00,82.72,82.8,82.7,82.79,188500.0,54.6923,54.7452,54.6791,54.7386,188500.0
2015-04-20 13:05:00,82.78,82.81,82.73,82.73,28100.0,54.732,54.7518,54.6989,54.6989,28100.0
2015-04-20 13:10:00,82.73,82.77,82.72,82.76,124700.0,54.6989,54.7253,54.6923,54.7187,124700.0
2015-04-20 13:15:00,82.75,82.75,82.67,82.69,70900.0,54.7121,54.7121,54.6592,54.6724,70900.0
2015-04-20 13:20:00,82.68,82.68,82.62,82.65,95600.0,54.6658,54.6658,54.6262,54.646,95600.0
2015-04-20 13:25:00,82.64,82.73,82.64,82.73,28500.0,54.6394,54.6989,54.6394,54.6989,28500.0
2015-04-20 13:30:00,82.72,82.73,82.68,82.71,38200.0,54.6923,54.6989,54.6658,54.6857,38200.0
2015-04-20 13:35:00,82.7,82.71,82.63,82.63,41800.0,54.6791,54.6857,54.6328,54.6328,41800.0
2015-04-20 13:40:00,82.63,82.66,82.59,82.6,33100.0,54.6328,54.6526,54.6063,54.6129,33100.0
2015-04-20 13:45:00,82.61,82.63,82.52,82.54,120500.0,54.6196,54.6328,54.56,54.5733,120500.0
2015-04-20 13:50:00,82.53,82.62,82.51,82.58,59900.0,54.5667,54.6262,54.5534,54.5997,59900.0
2015-04-20 13:55:00,82.59,82.6,82.37,82.38,193000.0,54.6063,54.6129,54.4609,54.4675,193000.0
2015-04-20 14:00:00,82.37,82.43,82.34,82.36,72400.0,54.4609,54.5005,54.441,54.4543,72400.0
2015-04-20 14:05:00,82.35,82.35,82.18,82.24,211800.0,54.4476,54.4476,54.3352,54.3749,211800.0
2015-04-20 14:10:00,82.24,82.31,82.23,82.3,118700.0,54.3749,54.4212,54.3683,54.4146,118700.0
2015-04-20 14:15:00,82.3,82.32,82.29,82.3,100600.0,54.4146,54.4278,54.408,54.4146,100600.0
2015-04-20 14:20:00,82.3,82.44,82.29,82.43,95000.0,54.4146,54.5072,54.408,54.5005,95000.0
2015-04-20 14:25:00,82.43,82.43,82.36,82.41,80100.0,54.5005,54.5005,54.4543,54.4873,80100.0
2015-04-20 14:30:00,82.41,82.42,82.33,82.33,76200.0,54.4873,54.4939,54.4344,54.4344,76200.0
2015-04-20 14:35:00,82.34,82.34,82.23,82.26,54600.0,54.441,54.441,54.3683,54.3881,54600.0
2015-04-20 14:40:00,82.26,82.3,82.21,82.22,104400.0,54.3881,54.4146,54.3551,54.3617,104400.0
2015-04-20 14:45:00,82.21,82.27,82.18,82.26,42000.0,54.3551,54.3948,54.3352,54.3881,42000.0
2015-04-20 14:50:00,82.27,82.3,82.22,82.25,134000.0,54.3948,54.4146,54.3617,54.3815,134000.0
2015-04-20 14:55:00,82.24,82.27,82.21,82.26,65300.0,54.3749,54.3948,54.3551,54.3881,65300.0
2015-04-20 15:00:00,82.26,82.36,82.26,82.36,40300.0,54.3881,54.4543,54.3881,54.4543,40300.0
2015-04-20 15:05:00,82.35,82.42,82.33,82.36,53800.0,54.4476,54.4939,54.4344,54.4543,53800.0
2015-04-20 15:10:00,82.37,82.4,82.33,82.37,47400.0,54.4609,54.4807,54.4344,54.4609,47400.0
2015-04-20 15:15:00,82.37,82.46,82.36,82.44,55800.0,54.4609,54.5204,54.4543,54.5072,55800.0
2015-04-20 15:20:00,82.43,82.43,82.36,82.41,60000.0,54.5005,54.5005,54.4543,54.4873,60000.0
2015-04-20 15:25:00,82.4,82.4,82.32,82.37,69200.0,54.4807,54.4807,54.4278,54.4609,69200.0
2015-04-20 15:30:00,82.36,82.42,82.31,82.31,103700.0,54.4543,54.4939,54.4212,54.4212,103700.0
2015-04-20 15:35:00,82.32,82.33,82.17,82.17,133700.0,54.4278,54.4344,54.3286,54.3286,133700.0
2015-04-20 15:40:00,82.17,82.23,82.13,82.13,138600.0,54.3286,54.3683,54.3022,54.3022,138600.0
2015-04-20 15:45:00,82.13,82.22,82.13,82.16,132300.0,54.3022,54.3617,54.3022,54.322,132300.0
2015-04-20 15:50:00,82.16,82.2,82.16,82.19,96800.0,54.322,54.3485,54.322,54.3419,96800.0
2015-04-20 15:55:00,82.19,82.21,82.15,82.2,173700.0,54.3419,54.3551,54.3154,54.3485,173700.0
2015-04-21 09:30:00,82.43,82.48,81.95,81.99,359400.0,54.5005,54.5336,54.1832,54.2096,359400.0
2015-04-21 09:35:00,81.99,82.02,81.8,81.81,377900.0,54.2096,54.2295,54.084,54.0906,377900.0
2015-04-21 09:40:00,81.81,82.31,81.78,82.31,492200.0,54.0906,54.4212,54.0708,54.4212,492200.0
2015-04-21 09:45:00,82.32,82.35,81.95,81.97,352700.0,54.4278,54.4476,54.1832,54.1964,352700.0
2015-04-21 09:50:00,81.97,82.09,81.83,81.85,237100.0,54.1964,54.2757,54.1038,54.1171,237100.0
2015-04-21 09:55:00,81.85,81.93,81.74,81.86,201900.0,54.1171,54.17,54.0443,54.1237,201900.0
2015-04-21 10:00:00,81.87,81.93,81.72,81.79,265000.0,54.1303,54.17,54.0311,54.0774,265000.0
2015-04-21 10:05:00,81.8,81.88,81.7,81.87,146900.0,54.084,54.1369,54.0179,54.1303,146900.0
2015-04-21 10:10:00,81.87,81.93,81.76,81.77,193900.0,54.1303,54.17,54.0576,54.0642,193900.0
2015-04-21 10:15:00,81.77,81.96,81.75,81.84,137500.0,54.0642,54.1898,54.0509,54.1104,137500.0
2015-04-21 10:20:00,81.85,81.99,81.84,81.91,77500.0,54.1171,54.2096,54.1104,54.1567,77500.0
2015-04-21 10:25:00,81.92,81.97,81.88,81.91,128100.0,54.1633,54.1964,54.1369,54.1567,128100.0
2015-04-21 10:30:00,81.9,81.98,81.78,81.94,154300.0,54.1501,54.203,54.0708,54.1766,154300.0
2015-04-21 10:35:00,81.93,82.03,81.88,82.01,183700.0,54.17,54.2361,54.1369,54.2228,183700.0
2015-04-21 10:40:00,82.01,82.03,81.77,81.82,130000.0,54.2228,54.2361,54.0642,54.0972,130000.0
2015-04-21 10:45:00,81.81,81.92,81.81,81.87,100000.0,54.0906,54.1633,54.0906,54.1303,100000.0
2015-04-21 10:50:00,81.87,81.92,81.85,81.9,114800.0,54.1303,54.1633,54.1171,54.1501,114800.0
2015-04-21 10:55:00,81.91,81.92,81.79,81.8,80600.0,54.1567,54.1633,54.0774,54.084,80600.0
2015-04-21 11:00:00,81.79,81.89,81.75,81.85,75500.0,54.0774,54.1435,54.0509,54.1171,75500.0
2015-04-21 11:05:00,81.84,81.9,81.84,81.87,75700.0,54.1104,54.1501,54.1104,54.1303,75700.0
2015-04-21 11:10:00,81.87,81.88,81.82,81.84,54400.0,54.1303,54.1369,54.0972,54.1104,54400.0
2015-04-21 11:15:00,81.84,81.88,81.77,81.77,63200.0,54.1104,54.1369,54.0642,54.0642,63200.0
2015-04-21 11:20:00,81.77,81.78,81.66,81.74,131900.0,54.0642,54.0708,53.9914,54.0443,131900.0
2015-04-21 11:25:00,81.75,81.79,81.68,81.78,105600.0,54.0509,54.0774,54.0047,54.0708,105600.0
2015-04-21 11:30:00,81.77,81.82,81.55,81.6,159300.0,54.0642,54.0972,53.9187,53.9518,159300.0
2015-04-21 11:35:00,81.58,81.75,81.58,81.66,64200.0,53.9385,54.0509,53.9385,53.9914,64200.0
2015-04-21 11:40:00,81.66,81.69,81.61,81.65,74600.0,53.9914,54.0113,53.9584,53.9848,74600.0
2015-04-21 11:45:00,81.64,81.64,81.45,81.49,140300.0,53.9782,53.9782,53.8526,53.879,140300.0
2015-04-21 11:50:00,81.49,81.56,81.45,81.48,112500.0,53.879,53.9253,53.8526,53.8724,112500.0
2015-04-21 11:55:00,81.48,81.57,81.46,81.52,166500.0,53.8724,53.9319,53.8592,53.8989,166500.0
2015-04-21 12:00:00,81.52,81.54,81.39,81.45,263600.0,53.8989,53.9121,53.8129,53.8526,263600.0
2015-04-21 12:05:00,81.45,81.56,81.42,81.55,113500.0,53.8526,53.9253,53.8328,53.9187,113500.0
2015-04-21 12:10:00,81.55,81.55,81.48,81.48,105500.0,53.9187,53.9187,53.8724,53.8724,105500.0
2015-04-21 12:15:00,81.48,81.63,81.48,81.62,86700.0,53.8724,53.9716,53.8724,53.965,86700.0
2015-04-21 12:20:00,81.63,81.63,81.53,81.59,79100.0,53.9716,53.9716,53.9055,53.9452,79100.0
2015-04-21 12:25:00,81.58,81.61,81.48,81.49,151000.0,53.9385,53.9584,53.8724,53.879,151000.0
2015-04-21 12:30:00,81.49,81.6,81.48,81.56,107600.0,53.879,53.9518,53.8724,53.9253,107600.0
2015-04-21 12:35:00,81.56,81.58,81.5,81.57,68400.0,53.9253,53.9385,53.8857,53.9319,68400.0
2015-04-21 12:40:00,81.57,81.58,81.46,81.48,123300.0,53.9319,53.9385,53.8592,53.8724,123300.0
2015-04-21 12:45:00,81.47,81.57,81.43,81.44,145500.0,53.8658,53.9319,53.8394,53.846,145500.0
2015-04-21 12:50:00,81.44,81.5,81.4,81.47,115800.0,53.846,53.8857,53.8195,53.8658,115800.0
2015-04-21 12:55:00,81.47,81.49,81.37,81.39,203300.0,53.8658,53.879,53.7997,53.8129,203300.0
2015-04-21 13:00:00,81.38,81.44,81.34,81.39,146800.0,53.8063,53.846,53.7799,53.8129,146800.0
2015-04-21 13:05:00,81.39,81.46,81.38,81.44,53300.0,53.8129,53.8592,53.8063,53.846,53300.0
2015-04-21 13:10:00,81.44,81.48,81.34,81.48,121000.0,53.846,53.8724,53.7799,53.8724,121000.0
2015-04-21 13:15:00,81.47,81.49,81.42,81.46,68600.0,53.8658,53.879,53.8328,53.8592,68600.0
2015-04-21 13:20:00,81.46,81.5,81.44,81.48,57000.0,53.8592,53.8857,53.846,53.8724,57000.0
2015-04-21 13:25:00,81.48,81.49,81.39,81.41,47600.0,53.8724,53.879,53.8129,53.8261,47600.0
2015-04-21 13:30:00,81.41,81.47,81.4,81.43,84200.0,53.8261,53.8658,53.8195,53.8394,84200.0
2015-04-21 13:35:00,81.43,81.43,81.28,81.29,84300.0,53.8394,53.8394,53.7402,53.7468,84300.0
2015-04-21 13:40:00,81.28,81.34,81.27,81.3,55500.0,53.7402,53.7799,53.7336,53.7534,55500.0
2015-04-21 13:45:00,81.3,81.3,81.24,81.25,82100.0,53.7534,53.7534,53.7137,53.7204,82100.0
2015-04-21 13:50:00,81.26,81.27,81.22,81.23,59300.0,53.727,53.7336,53.7005,53.7071,59300.0
2015-04-21 13:55:00,81.23,81.28,81.18,81.18,87200.0,53.7071,53.7402,53.6741,53.6741,87200.0
2015-04-21 14:00:00,81.18,81.2,81.14,81.17,201500.0,53.6741,53.6873,53.6476,53.6675,201500.0
2015-04-21 14:05:00,81.17,81.18,81.01,81.1,138100.0,53.6675,53.6741,53.5617,53.6212,138100.0
2015-04-21 14:10:00,81.1,81.1,81.06,81.09,88400.0,53.6212,53.6212,53.5947,53.6146,88400.0
2015-04-21 14:15:00,81.1,81.18,81.08,81.16,134600.0,53.6212,53.6741,53.608,53.6609,134600.0
2015-04-21 14:20:00,81.16,81.29,81.16,81.29,191400.0,53.6609,53.7468,53.6609,53.7468,191400.0
2015-04-21 14:25:00,81.29,81.46,81.28,81.45,303200.0,53.7468,53.8592,53.7402,53.8526,303200.0
2015-04-21 14:30:00,81.45,81.47,81.32,81.32,209200.0,53.8526,53.8658,53.7666,53.7666,209200.0
2015-04-21 14:35:00,81.32,81.36,81.27,81.32,142100.0,53.7666,53.7931,53.7336,53.7666,142100.0
2015-04-21 14:40:00,81.32,81.34,81.21,81.22,135600.0,53.7666,53.7799,53.6939,53.7005,135600.0
2015-04-21 14:45:00,81.23,81.37,81.22,81.36,143100.0,53.7071,53.7997,53.7005,53.7931,143100.0
2015-04-21 14:50:00,81.36,81.36,81.31,81.32,121900.0,53.7931,53.7931,53.76,53.7666,121900.0
2015-04-21 14:55:00,81.32,81.35,81.3,81.35,90100.0,53.7666,53.7865,53.7534,53.7865,90100.0
2015-04-21 15:00:00,81.35,81.38,81.26,81.28,48600.0,53.7865,53.8063,53.727,53.7402,48600.0
2015-04-21 15:05:00,81.27,81.33,81.23,81.31,83900.0,53.7336,53.7733,53.7071,53.76,83900.0
2015-04-21 15:10:00,81.32,81.38,81.31,81.35,69700.0,53.7666,53.8063,53.76,53.7865,69700.0
2015-04-21 15:15:00,81.35,81.38,81.34,81.37,68600.0,53.7865,53.8063,53.7799,53.7997,68600.0
2015-04-21 15:20:00,81.36,81.38,81.29,81.36,99500.0,53.7931,53.8063,53.7468,53.7931,99500.0
2015-04-21 15:25:00,81.36,81.36,81.22,81.27,111600.0,53.7931,53.7931,53.7005,53.7336,111600.0
2015-04-21 15:30:00,81.28,81.3,81.19,81.3,96000.0,53.7402,53.7534,53.6807,53.7534,96000.0
2015-04-21 15:35:00,81.31,81.35,81.28,81.34,66200.0,53.76,53.7865,53.7402,53.7799,66200.0
2015-04-21 15:40:00,81.34,81.37,81.27,81.28,106100.0,53.7799,53.7997,53.7336,53.7402,106100.0
2015-04-21 15:45:00,81.27,81.29,81.25,81.26,133300.0,53.7336,53.7468,53.7204,53.727,133300.0
2015-04-21 15:50:00,81.26,81.32,81.25,81.32,232800.0,53.727,53.7666,53.7204,53.7666,232800.0
2015-04-21 15:55:00,81.32,81.36,81.29,81.33,441200.0,53.7666,53.7931,53.7468,53.7733,441200.0
2015-04-22 09:30:00,81.6,81.67,81.31,81.33,243100.0,53.9518,53.9981,53.76,53.7733,243100.0
2015-04-22 09:35:00,81.32,81.6,81.22,81.6,195800.0,53.7666,53.9518,53.7005,53.9518,195800.0
2015-04-22 09:40:00,81.61,81.76,81.59,81.64,343800.0,53.9584,54.0576,53.9452,53.9782,343800.0
2015-04-22 09:45:00,81.65,81.74,81.56,81.6,237900.0,53.9848,54.0443,53.9253,53.9518,237900.0
2015-04-22 09:50:00,81.6,81.68,81.54,81.66,209600.0,53.9518,54.0047,53.9121,53.9914,209600.0
2015-04-22 09:55:00,81.65,81.66,81.45,81.53,104400.0,53.9848,53.9914,53.8526,53.9055,104400.0
2015-04-22 10:00:00,81.52,81.58,81.23,81.3,172500.0,53.8989,53.9385,53.7071,53.7534,172500.0
2015-04-22 10:05:00,81.29,81.32,81.14,81.21,128900.0,53.7468,53.7666,53.6476,53.6939,128900.0
2015-04-22 10:10:00,81.19,81.25,81.09,81.17,120900.0,53.6807,53.7204,53.6146,53.6675,120900.0
2015-04-22 10:15:00,81.17,81.22,81.03,81.04,130300.0,53.6675,53.7005,53.5749,53.5815,130300.0
2015-04-22 10:20:00,81.04,81.29,81.02,81.25,155100.0,53.5815,53.7468,53.5683,53.7204,155100.0
2015-04-22 10:25:00,81.25,81.3,81.16,81.2,151300.0,53.7204,53.7534,53.6609,53.6873,151300.0
2015-04-22 10:30:00,81.21,81.68,81.2,81.51,568800.0,53.6939,54.0047,53.6873,53.8923,568800.0
2015-04-22 10:35:00,81.5,81.6,81.39,81.59,173500.0,53.8857,53.9518,53.8129,53.9452,173500.0
2015-04-22 10:40:00,81.58,81.81,81.55,81.79,192700.0,53.9385,54.0906,53.9187,54.0774,192700.0
2015-04-22 10:45:00,81.78,81.92,81.78,81.79,230900.0,54.0708,54.1633,54.0708,54.0774,230900.0
2015-04-22 10:50:00,81.79,81.84,81.69,81.75,217400.0,54.0774,54.1104,54.0113,54.0509,217400.0
2015-04-22 10:55:00,81.76,81.95,81.75,81.91,121600.0,54.0576,54.1832,54.0509,54.1567,121600.0
2015-04-22 11:00:00,81.9,81.96,81.77,81.91,112600.0,54.1501,54.1898,54.0642,54.1567,112600.0
2015-04-22 11:05:00,81.91,81.96,81.86,81.87,85500.0,54.1567,54.1898,54.1237,54.1303,85500.0
2015-04-22 11:10:00,81.86,81.96,81.83,81.88,75500.0,54.1237,54.1898,54.1038,54.1369,75500.0
2015-04-22 11:15:00,81.89,81.92,81.78,81.87,117100.0,54.1435,54.1633,54.0708,54.1303,117100.0
2015-04-22 11:20:00,81.87,81.93,81.83,81.92,90100.0,54.1303,54.17,54.1038,54.1633,90100.0
2015-04-22 11:25:00,81.93,82.0,81.9,81.99,186300.0,54.17,54.2162,54.1501,54.2096,186300.0
2015-04-22 11:30:00,81.99,82.02,81.78,81.8,178800.0,54.2096,54.2295,54.0708,54.084,178800.0
2015-04-22 11:35:00,81.81,81.92,81.8,81.92,93700.0,54.0906,54.1633,54.084,54.1633,93700.0
2015-04-22 11:40:00,81.9,81.9,81.84,81.88,80200.0,54.1501,54.1501,54.1104,54.1369,80200.0
2015-04-22 11:45:00,81.88,81.9,81.83,81.87,62800.0,54.1369,54.1501,54.1038,54.1303,62800.0
2015-04-22 11:50:00,81.86,81.88,81.77,81.81,199300.0,54.1237,54.1369,54.0642,54.0906,199300.0
2015-04-22 11:55:00,81.82,81.88,81.8,81.83,102800.0,54.0972,54.1369,54.084,54.1038,102800.0
2015-04-22 12:00:00,81.84,81.85,81.79,81.84,35200.0,54.1104,54.1171,54.0774,54.1104,35200.0
2015-04-22 12:05:00,81.83,81.85,81.79,81.8,57500.0,54.1038,54.1171,54.0774,54.084,57500.0
2015-04-22 12:10:00,81.82,81.91,81.82,81.9,108500.0,54.0972,54.1567,54.0972,54.1501,108500.0
2015-04-22 12:15:00,81.89,81.97,81.81,81.92,74800.0,54.1435,54.1964,54.0906,54.1633,74800.0
2015-04-22 12:20:00,81.92,81.94,81.86,81.92,32900.0,54.1633,54.1766,54.1237,54.1633,32900.0
2015-04-22 12:25:00,81.91,81.92,81.88,81.89,24000.0,54.1567,54.1633,54.1369,54.1435,24000.0
2015-04-22 12:30:00,81.89,81.93,81.87,81.89,27800.0,54.1435,54.17,54.1303,54.1435,27800.0
2015-04-22 12:35:00,81.89,81.94,81.89,81.91,28200.0,54.1435,54.1766,54.1435,54.1567,28200.0
2015-04-22 12:40:00,81.91,82.05,81.9,82.03,63700.0,54.1567,54.2493,54.1501,54.2361,63700.0
2015-04-22 12:45:00,82.05,82.08,81.95,81.97,99100.0,54.2493,54.2691,54.1832,54.1964,99100.0
2015-04-22 12:50:00,81.97,82.05,81.97,82.0,75100.0,54.1964,54.2493,54.1964,54.2162,75100.0
2015-04-22 12:55:00,82.01,82.03,81.94,81.97,58000.0,54.2228,54.2361,54.1766,54.1964,58000.0
2015-04-22 13:00:00,81.96,81.97,81.84,81.87,54500.0,54.1898,54.1964,54.1104,54.1303,54500.0
2015-04-22 13:05:00,81.88,81.95,81.88,81.93,25900.0,54.1369,54.1832,54.1369,54.17,25900.0
2015-04-22 13:10:00,81.93,81.94,81.85,81.92,46500.0,54.17,54.1766,54.1171,54.1633,46500.0
2015-04-22 13:15:00,81.92,82.01,81.91,81.97,43100.0,54.1633,54.2228,54.1567,54.1964,43100.0
2015-04-22 13:20:00,81.97,82.0,81.94,81.98,30200.0,54.1964,54.2162,54.1766,54.203,30200.0
2015-04-22 13:25:00,81.99,82.02,81.95,81.98,38000.0,54.2096,54.2295,54.1832,54.203,38000.0
2015-04-22 13:30:00,81.98,82.01,81.94,81.96,39600.0,54.203,54.2228,54.1766,54.1898,39600.0
2015-04-22 13:35:00,81.96,82.05,81.94,82.0,43400.0,54.1898,54.2493,54.1766,54.2162,43400.0
2015-04-22 13:40:00,82.0,82.14,81.98,82.14,72700.0,54.2162,54.3088,54.203,54.3088,72700.0
2015-04-22 13:45:00,82.14,82.2,82.12,82.17,62900.0,54.3088,54.3485,54.2956,54.3286,62900.0
2015-04-22 13:50:00,82.17,82.17,82.1,82.11,104800.0,54.3286,54.3286,54.2824,54.289,104800.0
2015-04-22 13:55:00,82.1,82.18,82.08,82.15,132100.0,54.2824,54.3352,54.2691,54.3154,132100.0
2015-04-22 14:00:00,82.16,82.16,82.08,82.12,41700.0,54.322,54.322,54.2691,54.2956,41700.0
2015-04-22 14:05:00,82.12,82.18,82.1,82.15,52000.0,54.2956,54.3352,54.2824,54.3154,52000.0
2015-04-22 14:10:00,82.15,82.16,82.05,82.08,112800.0,54.3154,54.322,54.2493,54.2691,112800.0
2015-04-22 14:15:00,82.08,82.12,81.98,82.0,60000.0,54.2691,54.2956,54.203,54.2162,60000.0
2015-04-22 14:20:00,81.99,82.0,81.85,81.91,120700.0,54.2096,54.2162,54.1171,54.1567,120700.0
2015-04-22 14:25:00,81.92,81.96,81.91,81.93,75900.0,54.1633,54.1898,54.1567,54.17,75900.0
2015-04-22 14:30:00,81.93,81.98,81.89,81.98,45700.0,54.17,54.203,54.1435,54.203,45700.0
2015-04-22 14:35:00,81.98,82.04,81.94,81.98,40500.0,54.203,54.2427,54.1766,54.203,40500.0
2015-04-22 14:40:00,81.98,82.0,81.92,81.94,31900.0,54.203,54.2162,54.1633,54.1766,31900.0
2015-04-22 14:45:00,81.94,81.97,81.9,81.95,39500.0,54.1766,54.1964,54.1501,54.1832,39500.0
2015-04-22 14:50:00,81.95,82.0,81.91,81.93,34400.0,54.1832,54.2162,54.1567,54.17,34400.0
2015-04-22 14:55:00,81.93,81.94,81.88,81.89,29100.0,54.17,54.1766,54.1369,54.1435,29100.0
2015-04-22 15:00:00,81.89,81.97,81.88,81.92,90000.0,54.1435,54.1964,54.1369,54.1633,90000.0
2015-04-22 15:05:00,81.92,81.98,81.9,81.92,59800.0,54.1633,54.203,54.1501,54.1633,59800.0
2015-04-22 15:10:00,81.92,81.92,81.84,81.91,254500.0,54.1633,54.1633,54.1104,54.1567,254500.0
2015-04-22 15:15:00,81.91,81.91,81.79,81.79,80600.0,54.1567,54.1567,54.0774,54.0774,80600.0
2015-04-22 15:20:00,81.79,81.89,81.79,81.89,91500.0,54.0774,54.1435,54.0774,54.1435,91500.0
2015-04-22 15:25:00,81.89,81.91,81.86,81.9,269100.0,54.1435,54.1567,54.1237,54.1501,269100.0
2015-04-22 15:30:00,81.9,81.91,81.77,81.82,108300.0,54.1501,54.1567,54.0642,54.0972,108300.0
2015-04-22 15:35:00,81.83,81.84,81.76,81.82,157100.0,54.1038,54.1104,54.0576,54.0972,157100.0
2015-04-22 15:40:00,81.81,81.89,81.78,81.86,397100.0,54.0906,54.1435,54.0708,54.1237,397100.0
2015-04-22 15:45:00,81.87,81.95,81.87,81.89,111900.0,54.1303,54.1832,54.1303,54.1435,111900.0
2015-04-22 15:50:00,81.89,81.92,81.88,81.9,162100.0,54.1435,54.1633,54.1369,54.1501,162100.0
2015-04-22 15:55:00,81.9,81.93,81.87,81.9,317300.0,54.1501,54.17,54.1303,54.1501,317300.0
2015-04-23 09:30:00,82.07,82.32,81.98,82.3,294500.0,54.2625,54.4278,54.203,54.4146,294500.0
2015-04-23 09:35:00,82.3,82.46,82.28,82.37,397800.0,54.4146,54.5204,54.4014,54.4609,397800.0
2015-04-23 09:40:00,82.37,82.46,82.35,82.44,170900.0,54.4609,54.5204,54.4476,54.5072,170900.0
2015-04-23 09:45:00,82.46,82.63,82.45,82.52,170600.0,54.5204,54.6328,54.5138,54.56,170600.0
2015-04-23 09:50:00,82.53,82.65,82.51,82.58,237000.0,54.5667,54.646,54.5534,54.5997,237000.0
2015-04-23 09:55:00,82.59,82.78,82.56,82.76,263300.0,54.6063,54.732,54.5865,54.7187,263300.0
2015-04-23 10:00:00,82.76,82.86,82.68,82.68,290000.0,54.7187,54.7848,54.6658,54.6658,290000.0
2015-04-23 10:05:00,82.66,82.73,82.62,82.62,235000.0,54.6526,54.6989,54.6262,54.6262,235000.0
2015-04-23 10:10:00,82.63,82.67,82.57,82.62,150500.0,54.6328,54.6592,54.5931,54.6262,150500.0
2015-04-23 10:15:00,82.61,82.63,82.49,82.49,282800.0,54.6196,54.6328,54.5402,54.5402,282800.0
2015-04-23 10:20:00,82.49,82.6,82.44,82.52,182400.0,54.5402,54.6129,54.5072,54.56,182400.0
2015-04-23 10:25:00,82.51,82.6,82.49,82.49,68400.0,54.5534,54.6129,54.5402,54.5402,68400.0
2015-04-23 10:30:00,82.49,82.5,82.39,82.49,246000.0,54.5402,54.5468,54.4741,54.5402,246000.0
2015-04-23 10:35:00,82.49,82.58,82.4,82.41,204200.0,54.5402,54.5997,54.4807,54.4873,204200.0
2015-04-23 10:40:00,82.41,82.55,82.4,82.54,136100.0,54.4873,54.5799,54.4807,54.5733,136100.0
2015-04-23 10:45:00,82.54,82.58,82.47,82.48,145300.0,54.5733,54.5997,54.527,54.5336,145300.0
2015-04-23 10:50:00,82.49,82.55,82.4,82.42,86000.0,54.5402,54.5799,54.4807,54.4939,86000.0
2015-04-23 10:55:00,82.42,82.44,82.36,82.39,74100.0,54.4939,54.5072,54.4543,54.4741,74100.0
2015-04-23 11:00:00,82.39,82.47,82.38,82.39,69500.0,54.4741,54.527,54.4675,54.4741,69500.0
2015-04-23 11:05:00,82.4,82.6,82.39,82.59,259200.0,54.4807,54.6129,54.4741,54.6063,259200.0
2015-04-23 11:10:00,82.6,82.67,82.56,82.62,174600.0,54.6129,54.6592,54.5865,54.6262,174600.0
2015-04-23 11:15:00,82.62,82.63,82.5,82.57,60600.0,54.6262,54.6328,54.5468,54.5931,60600.0
2015-04-23 11:20:00,82.57,82.64,82.52,82.55,93800.0,54.5931,54.6394,54.56,54.5799,93800.0
2015-04-23 11:25:00,82.54,82.61,82.54,82.58,185400.0,54.5733,54.6196,54.5733,54.5997,185400.0
2015-04-23 11:30:00,82.59,82.63,82.54,82.63,137200.0,54.6063,54.6328,54.5733,54.6328,137200.0
2015-04-23 11:35:00,82.64,82.7,82.6,82.65,286400.0,54.6394,54.6791,54.6129,54.646,286400.0
2015-04-23 11:40:00,82.65,82.69,82.61,82.63,206100.0,54.646,54.6724,54.6196,54.6328,206100.0
2015-04-23 11:45:00,82.64,82.67,82.55,82.57,283500.0,54.6394,54.6592,54.5799,54.5931,283500.0
2015-04-23 11:50:00,82.57,82.81,82.56,82.79,257300.0,54.5931,54.7518,54.5865,54.7386,257300.0
2015-04-23 11:55:00,82.79,82.85,82.69,82.69,119300.0,54.7386,54.7782,54.6724,54.6724,119300.0
2015-04-23 12:00:00,82.7,82.74,82.66,82.7,141000.0,54.6791,54.7055,54.6526,54.6791,141000.0
2015-04-23 12:05:00,82.7,82.73,82.64,82.7,77100.0,54.6791,54.6989,54.6394,54.6791,77100.0
2015-04-23 12:10:00,82.69,82.72,82.62,82.7,61200.0,54.6724,54.6923,54.6262,54.6791,61200.0
2015-04-23 12:15:00,82.71,82.74,82.66,82.71,56500.0,54.6857,54.7055,54.6526,54.6857,56500.0
2015-04-23 12:20:00,82.71,82.72,82.65,82.69,48700.0,54.6857,54.6923,54.646,54.6724,48700.0
2015-04-23 12:25:00,82.68,82.7,82.59,82.68,49500.0,54.6658,54.6791,54.6063,54.6658,49500.0
2015-04-23 12:30:00,82.67,82.76,82.65,82.75,101300.0,54.6592,54.7187,54.646,54.7121,101300.0
2015-04-23 12:35:00,82.75,82.79,82.66,82.79,91200.0,54.7121,54.7386,54.6526,54.7386,91200.0
2015-04-23 12:40:00,82.79,82.84,82.76,82.78,98200.0,54.7386,54.7716,54.7187,54.732,98200.0
2015-04-23 12:45:00,82.8,82.85,82.78,82.83,86900.0,54.7452,54.7782,54.732,54.765,86900.0
2015-04-23 12:50:00,82.84,82.89,82.83,82.89,87500.0,54.7716,54.8047,54.765,54.8047,87500.0
2015-04-23 12:55:00,82.9,82.91,82.8,82.87,80200.0,54.8113,54.8179,54.7452,54.7915,80200.0
2015-04-23 13:00:00,82.89,82.93,82.79,82.87,98700.0,54.8047,54.8311,54.7386,54.7915,98700.0
2015-04-23 13:05:00,82.87,82.92,82.83,82.85,53900.0,54.7915,54.8245,54.765,54.7782,53900.0
2015-04-23 13:10:00,82.86,82.98,82.86,82.92,111300.0,54.7848,54.8642,54.7848,54.8245,111300.0
2015-04-23 13:15:00,82.92,82.97,82.87,82.9,60200.0,54.8245,54.8576,54.7915,54.8113,60200.0
2015-04-23 13:20:00,82.89,82.91,82.81,82.84,58900.0,54.8047,54.8179,54.7518,54.7716,58900.0
2015-04-23 13:25:00,82.85,82.88,82.84,82.87,58100.0,54.7782,54.7981,54.7716,54.7915,58100.0
2015-04-23 13:30:00,82.86,82.89,82.81,82.83,47600.0,54.7848,54.8047,54.7518,54.765,47600.0
2015-04-23 13:35:00,82.83,82.86,82.75,82.86,117900.0,54.765,54.7848,54.7121,54.7848,117900.0
2015-04-23 13:40:00,82.86,82.86,82.74,82.79,44700.0,54.7848,54.7848,54.7055,54.7386,44700.0
2015-04-23 13:45:00,82.79,82.83,82.76,82.77,51100.0,54.7386,54.765,54.7187,54.7253,51100.0
2015-04-23 13:50:00,82.77,82.86,82.71,82.86,278600.0,54.7253,54.7848,54.6857,54.7848,278600.0
2015-04-23 13:55:00,82.85,82.89,82.84,82.87,49200.0,54.7782,54.8047,54.7716,54.7915,49200.0
2015-04-23 14:00:00,82.87,82.87,82.77,82.79,310400.0,54.7915,54.7915,54.7253,54.7386,310400.0
2015-04-23 14:05:00,82.79,82.79,82.74,82.76,164500.0,54.7386,54.7386,54.7055,54.7187,164500.0
2015-04-23 14:10:00,82.76,82.79,82.54,82.55,160200.0,54.7187,54.7386,54.5733,54.5799,160200.0
2015-04-23 14:15:00,82.55,82.63,82.54,82.58,133000.0,54.5799,54.6328,54.5733,54.5997,133000.0
2015-04-23 14:20:00,82.58,82.61,82.49,82.58,95900.0,54.5997,54.6196,54.5402,54.5997,95900.0
2015-04-23 14:25:00,82.57,82.62,82.53,82.54,81500.0,54.5931,54.6262,54.5667,54.5733,81500.0
2015-04-23 14:30:00,82.54,82.62,82.52,82.57,100900.0,54.5733,54.6262,54.56,54.5931,100900.0
2015-04-23 14:35:00,82.56,82.59,82.51,82.52,61900.0,54.5865,54.6063,54.5534,54.56,61900.0
2015-04-23 14:40:00,82.52,82.58,82.49,82.58,54200.0,54.56,54.5997,54.5402,54.5997,54200.0
2015-04-23 14:45:00,82.57,82.61,82.55,82.58,65700.0,54.5931,54.6196,54.5799,54.5997,65700.0
2015-04-23 14:50:00,82.58,82.6,82.54,82.59,37100.0,54.5997,54.6129,54.5733,54.6063,37100.0
2015-04-23 14:55:00,82.6,82.64,82.59,82.61,59100.0,54.6129,54.6394,54.6063,54.6196,59100.0
2015-04-23 15:00:00,82.61,82.66,82.59,82.64,109000.0,54.6196,54.6526,54.6063,54.6394,109000.0
2015-04-23 15:05:00,82.65,82.71,82.63,82.68,54700.0,54.646,54.6857,54.6328,54.6658,54700.0
2015-04-23 15:10:00,82.67,82.75,82.67,82.71,74200.0,54.6592,54.7121,54.6592,54.6857,74200.0
2015-04-23 15:15:00,82.72,82.77,82.68,82.69,255400.0,54.6923,54.7253,54.6658,54.6724,255400.0
2015-04-23 15:20:00,82.69,82.73,82.69,82.7,243300.0,54.6724,54.6989,54.6724,54.6791,243300.0
2015-04-23 15:25:00,82.71,82.73,82.68,82.72,112700.0,54.6857,54.6989,54.6658,54.6923,112700.0
2015-04-23 15:30:00,82.72,82.72,82.63,82.64,223000.0,54.6923,54.6923,54.6328,54.6394,223000.0
2015-04-23 15:35:00,82.64,82.67,82.63,82.64,57300.0,54.6394,54.6592,54.6328,54.6394,57300.0
2015-04-23 15:40:00,82.63,82.64,82.54,82.55,212900.0,54.6328,54.6394,54.5733,54.5799,212900.0
2015-04-23 15:45:00,82.54,82.59,82.53,82.55,181200.0,54.5733,54.6063,54.5667,54.5799,181200.0
2015-04-23 15:50:00,82.54,82.56,82.52,82.53,86800.0,54.5733,54.5865,54.56,54.5667,86800.0
2015-04-23 15:55:00,82.52,82.52,82.44,82.44,358500.0,54.56,54.56,54.5072,54.5072,358500.0
2015-04-24 09:30:00,82.2,82.24,81.93,81.98,394900.0,54.3485,54.3749,54.17,54.203,394900.0
2015-04-24 09:35:00,81.98,82.26,81.95,82.07,381100.0,54.203,54.3881,54.1832,54.2625,381100.0
2015-04-24 09:40:00,82.07,82.28,82.03,82.21,240200.0,54.2625,54.4014,54.2361,54.3551,240200.0
2015-04-24 09:45:00,82.21,82.21,82.02,82.06,229100.0,54.3551,54.3551,54.2295,54.2559,229100.0
2015-04-24 09:50:00,82.06,82.14,81.92,81.94,309100.0,54.2559,54.3088,54.1633,54.1766,309100.0
2015-04-24 09:55:00,81.93,82.04,81.87,81.99,261500.0,54.17,54.2427,54.1303,54.2096,261500.0
2015-04-24 10:00:00,82.0,82.05,81.81,81.81,345800.0,54.2162,54.2493,54.0906,54.0906,345800.0
2015-04-24 10:05:00,81.81,81.86,81.71,81.72,286400.0,54.0906,54.1237,54.0245,54.0311,286400.0
2015-04-24 10:10:00,81.71,81.8,81.68,81.79,173500.0,54.0245,54.084,54.0047,54.0774,173500.0
2015-04-24 10:15:00,81.79,81.99,81.75,81.94,213400.0,54.0774,54.2096,54.0509,54.1766,213400.0
2015-04-24 10:20:00,81.94,81.95,81.84,81.9,215100.0,54.1766,54.1832,54.1104,54.1501,215100.0
2015-04-24 10:25:00,81.9,81.92,81.82,81.85,136200.0,54.1501,54.1633,54.0972,54.1171,136200.0
2015-04-24 10:30:00,81.85,81.98,81.82,81.97,78000.0,54.1171,54.203,54.0972,54.1964,78000.0
2015-04-24 10:35:00,81.96,81.96,81.87,81.92,106800.0,54.1898,54.1898,54.1303,54.1633,106800.0
2015-04-24 10:40:00,81.91,81.92,81.83,81.88,121500.0,54.1567,54.1633,54.1038,54.1369,121500.0
2015-04-24 10:45:00,81.87,81.92,81.85,81.91,113800.0,54.1303,54.1633,54.1171,54.1567,113800.0
2015-04-24 10:50:00,81.9,81.95,81.86,81.86,200400.0,54.1501,54.1832,54.1237,54.1237,200400.0
2015-04-24 10:55:00,81.86,81.88,81.79,81.8,104500.0,54.1237,54.1369,54.0774,54.084,104500.0
2015-04-24 11:00:00,81.79,81.89,81.79,81.87,94400.0,54.0774,54.1435,54.0774,54.1303,94400.0
2015-04-24 11:05:00,81.87,81.94,81.87,81.93,93500.0,54.1303,54.1766,54.1303,54.17,93500.0
2015-04-24 11:10:00,81.93,82.03,81.93,82.01,235500.0,54.17,54.2361,54.17,54.2228,235500.0
2015-04-24 11:15:00,82.01,82.05,81.94,82.05,181900.0,54.2228,54.2493,54.1766,54.2493,181900.0
2015-04-24 11:20:00,82.04,82.08,82.0,82.08,133000.0,54.2427,54.2691,54.2162,54.2691,133000.0
2015-04-24 11:25:00,82.08,82.12,81.98,82.0,72700.0,54.2691,54.2956,54.203,54.2162,72700.0
2015-04-24 11:30:00,82.01,82.11,82.0,82.07,125600.0,54.2228,54.289,54.2162,54.2625,125600.0
2015-04-24 11:35:00,82.08,82.1,82.04,82.05,76500.0,54.2691,54.2824,54.2427,54.2493,76500.0
2015-04-24 11:40:00,82.05,82.07,81.99,82.01,55800.0,54.2493,54.2625,54.2096,54.2228,55800.0
2015-04-24 11:45:00,82.01,82.04,81.96,81.97,77000.0,54.2228,54.2427,54.1898,54.1964,77000.0
2015-04-24 11:50:00,81.97,81.98,81.89,81.96,161100.0,54.1964,54.203,54.1435,54.1898,161100.0
2015-04-24 11:55:00,81.95,82.0,81.94,82.0,88900.0,54.1832,54.2162,54.1766,54.2162,88900.0
2015-04-24 12:00:00,82.0,82.11,82.0,82.06,73800.0,54.2162,54.289,54.2162,54.2559,73800.0
2015-04-24 12:05:00,82.06,82.12,81.98,82.07,77300.0,54.2559,54.2956,54.203,54.2625,77300.0
2015-04-24 12:10:00,82.08,82.1,82.04,82.06,40200.0,54.2691,54.2824,54.2427,54.2559,40200.0
2015-04-24 12:15:00,82.05,82.08,82.04,82.08,75900.0,54.2493,54.2691,54.2427,54.2691,75900.0
2015-04-24 12:20:00,82.09,82.15,82.06,82.11,65000.0,54.2757,54.3154,54.2559,54.289,65000.0
2015-04-24 12:25:00,82.1,82.15,82.09,82.12,49200.0,54.2824,54.3154,54.2757,54.2956,49200.0
2015-04-24 12:30:00,82.14,82.15,82.11,82.14,44500.0,54.3088,54.3154,54.289,54.3088,44500.0
2015-04-24 12:35:00,82.14,82.16,82.04,82.06,62200.0,54.3088,54.322,54.2427,54.2559,62200.0
2015-04-24 12:40:00,82.05,82.08,82.03,82.06,55400.0,54.2493,54.2691,54.2361,54.2559,55400.0
2015-04-24 12:45:00,82.06,82.06,81.93,81.93,67100.0,54.2559,54.2559,54.17,54.17,67100.0
2015-04-24 12:50:00,81.93,81.95,81.92,81.93,165700.0,54.17,54.1832,54.1633,54.17,165700.0
2015-04-24 12:55:00,81.93,82.0,81.92,81.99,163200.0,54.17,54.2162,54.1633,54.2096,163200.0
2015-04-24 13:00:00,82.0,82.03,81.93,81.93,48000.0,54.2162,54.2361,54.17,54.17,48000.0
2015-04-24 13:05:00,81.93,81.98,81.86,81.96,164700.0,54.17,54.203,54.1237,54.1898,164700.0
2015-04-24 13:10:00,81.97,81.97,81.89,81.91,46200.0,54.1964,54.1964,54.1435,54.1567,46200.0
2015-04-24 13:15:00,81.92,81.95,81.89,81.94,20900.0,54.1633,54.1832,54.1435,54.1766,20900.0
2015-04-24 13:20:00,81.94,82.03,81.92,82.03,50200.0,54.1766,54.2361,54.1633,54.2361,50200.0
2015-04-24 13:25:00,82.03,82.03,81.99,82.0,44300.0,54.2361,54.2361,54.2096,54.2162,44300.0
2015-04-24 13:30:00,82.01,82.02,81.97,81.98,38800.0,54.2228,54.2295,54.1964,54.203,38800.0
2015-04-24 13:35:00,81.98,81.98,81.92,81.94,87800.0,54.203,54.203,54.1633,54.1766,87800.0
2015-04-24 13:40:00,81.94,82.03,81.93,82.03,52800.0,54.1766,54.2361,54.17,54.2361,52800.0
2015-04-24 13:45:00,82.02,82.03,81.95,81.95,38000.0,54.2295,54.2361,54.1832,54.1832,38000.0
2015-04-24 13:50:00,81.95,81.98,81.94,81.97,42700.0,54.1832,54.203,54.1766,54.1964,42700.0
2015-04-24 13:55:00,81.97,81.98,81.85,81.87,55300.0,54.1964,54.203,54.1171,54.1303,55300.0
2015-04-24 14:00:00,81.87,81.91,81.86,81.87,66200.0,54.1303,54.1567,54.1237,54.1303,66200.0
2015-04-24 14:05:00,81.87,81.88,81.81,81.83,35800.0,54.1303,54.1369,54.0906,54.1038,35800.0
2015-04-24 14:10:00,81.84,81.85,81.8,81.8,24000.0,54.1104,54.1171,54.084,54.084,24000.0
2015-04-24 14:15:00,81.81,81.87,81.77,81.85,58100.0,54.0906,54.1303,54.0642,54.1171,58100.0
2015-04-24 14:20:00,81.86,81.89,81.85,81.88,97700.0,54.1237,54.1435,54.1171,54.1369,97700.0
2015-04-24 14:25:00,81.88,81.88,81.81,81.85,93800.0,54.1369,54.1369,54.0906,54.1171,93800.0
2015-04-24 14:30:00,81.84,81.86,81.8,81.82,96900.0,54.1104,54.1237,54.084,54.0972,96900.0
2015-04-24 14:35:00,81.82,81.82,81.72,81.75,128700.0,54.0972,54.0972,54.0311,54.0509,128700.0
2015-04-24 14:40:00,81.75,81.76,81.72,81.75,83300.0,54.0509,54.0576,54.0311,54.0509,83300.0
2015-04-24 14:45:00,81.76,81.81,81.7,81.7,161900.0,54.0576,54.0906,54.0179,54.0179,161900.0
2015-04-24 14:50:00,81.71,81.74,81.6,81.64,247200.0,54.0245,54.0443,53.9518,53.9782,247200.0
2015-04-24 14:55:00,81.65,81.65,81.59,81.61,49300.0,53.9848,53.9848,53.9452,53.9584,49300.0
2015-04-24 15:00:00,81.61,81.7,81.6,81.64,145000.0,53.9584,54.0179,53.9518,53.9782,145000.0
2015-04-24 15:05:00,81.64,81.67,81.61,81.63,190000.0,53.9782,53.9981,53.9584,53.9716,190000.0
2015-04-24 15:10:00,81.63,81.71,81.63,81.66,151100.0,53.9716,54.0245,53.9716,53.9914,151100.0
2015-04-24 15:15:00,81.67,81.7,81.65,81.67,135300.0,53.9981,54.0179,53.9848,53.9981,135300.0
2015-04-24 15:20:00,81.67,81.84,81.67,81.8,255700.0,53.9981,54.1104,53.9981,54.084,255700.0
2015-04-24 15:25:00,81.8,81.86,81.8,81.85,220800.0,54.084,54.1237,54.084,54.1171,220800.0
2015-04-24 15:30:00,81.85,81.87,81.8,81.83,153200.0,54.1171,54.1303,54.084,54.1038,153200.0
2015-04-24 15:35:00,81.84,82.01,81.83,82.0,333400.0,54.1104,54.2228,54.1038,54.2162,333400.0
2015-04-24 15:40:00,82.01,82.06,81.92,81.94,270800.0,54.2228,54.2559,54.1633,54.1766,270800.0
2015-04-24 15:45:00,81.94,82.02,81.94,82.0,128300.0,54.1766,54.2295,54.1766,54.2162,128300.0
2015-04-24 15:50:00,82.0,82.0,81.95,81.99,97600.0,54.2162,54.2162,54.1832,54.2096,97600.0
2015-04-24 15:55:00,81.98,81.99,81.93,81.97,313800.0,54.203,54.2096,54.17,54.1964,313800.0
2015-04-27 09:30:00,82.32,82.57,82.3,82.33,333800.0,54.4278,54.5931,54.4146,54.4344,333800.0
2015-04-27 09:35:00,82.33,82.4,82.27,82.29,189100.0,54.4344,54.4807,54.3948,54.408,189100.0
2015-04-27 09:40:00,82.29,82.29,82.07,82.08,144200.0,54.408,54.408,54.2625,54.2691,144200.0
2015-04-27 09:45:00,82.09,82.12,81.99,82.11,287400.0,54.2757,54.2956,54.2096,54.289,287400.0
2015-04-27 09:50:00,82.11,82.23,82.11,82.13,177200.0,54.289,54.3683,54.289,54.3022,177200.0
2015-04-27 09:55:00,82.13,82.17,82.02,82.03,126900.0,54.3022,54.3286,54.2295,54.2361,126900.0
2015-04-27 10:00:00,82.03,82.27,82.03,82.18,284500.0,54.2361,54.3948,54.2361,54.3352,284500.0
2015-04-27 10:05:00,82.16,82.27,82.15,82.19,116800.0,54.322,54.3948,54.3154,54.3419,116800.0
2015-04-27 10:10:00,82.2,82.28,82.2,82.23,135100.0,54.3485,54.4014,54.3485,54.3683,135100.0
2015-04-27 10:15:00,82.23,82.24,82.1,82.18,214800.0,54.3683,54.3749,54.2824,54.3352,214800.0
2015-04-27 10:20:00,82.19,82.24,82.14,82.2,155100.0,54.3419,54.3749,54.3088,54.3485,155100.0
2015-04-27 10:25:00,82.2,82.24,82.18,82.24,71100.0,54.3485,54.3749,54.3352,54.3749,71100.0
2015-04-27 10:30:00,82.24,82.29,82.17,82.26,115000.0,54.3749,54.408,54.3286,54.3881,115000.0
2015-04-27 10:35:00,82.26,82.29,82.21,82.27,92400.0,54.3881,54.408,54.3551,54.3948,92400.0
2015-04-27 10:40:00,82.28,82.35,82.25,82.33,109300.0,54.4014,54.4476,54.3815,54.4344,109300.0
2015-04-27 10:45:00,82.34,82.35,82.11,82.14,135900.0,54.441,54.4476,54.289,54.3088,135900.0
2015-04-27 10:50:00,82.14,82.17,82.06,82.11,112400.0,54.3088,54.3286,54.2559,54.289,112400.0
2015-04-27 10:55:00,82.11,82.12,82.03,82.1,613300.0,54.289,54.2956,54.2361,54.2824,613300.0
2015-04-27 11:00:00,82.09,82.16,82.06,82.12,255600.0,54.2757,54.322,54.2559,54.2956,255600.0
2015-04-27 11:05:00,82.11,82.17,82.04,82.15,90400.0,54.289,54.3286,54.2427,54.3154,90400.0
2015-04-27 11:10:00,82.15,82.25,82.14,82.2,64600.0,54.3154,54.3815,54.3088,54.3485,64600.0
2015-04-27 11:15:00,82.2,82.22,82.11,82.13,112600.0,54.3485,54.3617,54.289,54.3022,112600.0
2015-04-27 11:20:00,82.14,82.23,82.13,82.2,61800.0,54.3088,54.3683,54.3022,54.3485,61800.0
2015-04-27 11:25:00,82.2,82.22,82.11,82.22,65200.0,54.3485,54.3617,54.289,54.3617,65200.0
2015-04-27 11:30:00,82.23,82.24,82.16,82.23,83400.0,54.3683,54.3749,54.322,54.3683,83400.0
2015-04-27 11:35:00,82.22,82.28,82.2,82.21,103400.0,54.3617,54.4014,54.3485,54.3551,103400.0
2015-04-27 11:40:00,82.21,82.29,82.18,82.2,97300.0,54.3551,54.408,54.3352,54.3485,97300.0
2015-04-27 11:45:00,82.21,82.3,82.15,82.15,96800.0,54.3551,54.4146,54.3154,54.3154,96800.0
2015-04-27 11:50:00,82.16,82.27,82.16,82.23,87700.0,54.322,54.3948,54.322,54.3683,87700.0
2015-04-27 11:55:00,82.23,82.28,82.17,82.21,82300.0,54.3683,54.4014,54.3286,54.3551,82300.0
2015-04-27 12:00:00,82.2,82.27,82.19,82.26,78400.0,54.3485,54.3948,54.3419,54.3881,78400.0
2015-04-27 12:05:00,82.24,82.27,82.2,82.22,103700.0,54.3749,54.3948,54.3485,54.3617,103700.0
2015-04-27 12:10:00,82.23,82.24,82.16,82.19,110500.0,54.3683,54.3749,54.322,54.3419,110500.0
2015-04-27 12:15:00,82.19,82.19,82.05,82.05,137800.0,54.3419,54.3419,54.2493,54.2493,137800.0
2015-04-27 12:20:00,82.04,82.13,82.04,82.07,72000.0,54.2427,54.3022,54.2427,54.2625,72000.0
2015-04-27 12:25:00,82.06,82.09,81.98,81.98,302000.0,54.2559,54.2757,54.203,54.203,302000.0
2015-04-27 12:30:00,81.99,82.01,81.94,81.94,129800.0,54.2096,54.2228,54.1766,54.1766,129800.0
2015-04-27 12:35:00,81.94,81.96,81.87,81.87,79900.0,54.1766,54.1898,54.1303,54.1303,79900.0
2015-04-27 12:40:00,81.87,81.91,81.81,81.87,197200.0,54.1303,54.1567,54.0906,54.1303,197200.0
2015-04-27 12:45:00,81.87,81.89,81.79,81.79,169800.0,54.1303,54.1435,54.0774,54.0774,169800.0
2015-04-27 12:50:00,81.81,81.87,81.75,81.85,201000.0,54.0906,54.1303,54.0509,54.1171,201000.0
2015-04-27 12:55:00,81.84,81.91,81.8,81.85,129200.0,54.1104,54.1567,54.084,54.1171,129200.0
2015-04-27 13:00:00,81.84,81.93,81.83,81.87,102200.0,54.1104,54.17,54.1038,54.1303,102200.0
2015-04-27 13:05:00,81.86,81.96,81.86,81.91,119700.0,54.1237,54.1898,54.1237,54.1567,119700.0
2015-04-27 13:10:00,81.91,81.92,81.8,81.86,117700.0,54.1567,54.1633,54.084,54.1237,117700.0
2015-04-27 13:15:00,81.86,81.91,81.81,81.9,101700.0,54.1237,54.1567,54.0906,54.1501,101700.0
2015-04-27 13:20:00,81.89,81.9,81.81,81.85,163000.0,54.1435,54.1501,54.0906,54.1171,163000.0
2015-04-27 13:25:00,81.84,81.88,81.82,81.87,166200.0,54.1104,54.1369,54.0972,54.1303,166200.0
2015-04-27 13:30:00,81.87,81.9,81.83,81.84,113600.0,54.1303,54.1501,54.1038,54.1104,113600.0
2015-04-27 13:35:00,81.84,81.95,81.81,81.94,152200.0,54.1104,54.1832,54.0906,54.1766,152200.0
2015-04-27 13:40:00,81.95,81.97,81.9,81.95,73900.0,54.1832,54.1964,54.1501,54.1832,73900.0
2015-04-27 13:45:00,81.95,81.98,81.9,81.9,93800.0,54.1832,54.203,54.1501,54.1501,93800.0
2015-04-27 13:50:00,81.91,81.97,81.91,81.92,61300.0,54.1567,54.1964,54.1567,54.1633,61300.0
2015-04-27 13:55:00,81.92,81.96,81.89,81.94,83700.0,54.1633,54.1898,54.1435,54.1766,83700.0
2015-04-27 14:00:00,81.95,82.08,81.94,82.05,110000.0,54.1832,54.2691,54.1766,54.2493,110000.0
2015-04-27 14:05:00,82.06,82.06,81.98,81.98,98500.0,54.2559,54.2559,54.203,54.203,98500.0
2015-04-27 14:10:00,81.99,81.99,81.93,81.93,51200.0,54.2096,54.2096,54.17,54.17,51200.0
2015-04-27 14:15:00,81.93,81.98,81.87,81.97,261000.0,54.17,54.203,54.1303,54.1964,261000.0
2015-04-27 14:20:00,81.98,82.05,81.96,81.97,98600.0,54.203,54.2493,54.1898,54.1964,98600.0
2015-04-27 14:25:00,81.97,82.09,81.97,82.03,96500.0,54.1964,54.2757,54.1964,54.2361,96500.0
2015-04-27 14:30:00,82.03,82.04,81.95,82.0,103700.0,54.2361,54.2427,54.1832,54.2162,103700.0
2015-04-27 14:35:00,82.0,82.05,81.89,81.92,312300.0,54.2162,54.2493,54.1435,54.1633,312300.0
2015-04-27 14:40:00,81.93,82.03,81.93,82.01,138600.0,54.17,54.2361,54.17,54.2228,138600.0
2015-04-27 14:45:00,82.0,82.02,81.97,82.01,61500.0,54.2162,54.2295,54.1964,54.2228,61500.0
2015-04-27 14:50:00,82.01,82.08,81.98,82.07,86300.0,54.2228,54.2691,54.203,54.2625,86300.0
2015-04-27 14:55:00,82.07,82.08,82.02,82.03,117800.0,54.2625,54.2691,54.2295,54.2361,117800.0
2015-04-27 15:00:00,82.04,82.09,82.0,82.07,105100.0,54.2427,54.2757,54.2162,54.2625,105100.0
2015-04-27 15:05:00,82.07,82.11,82.03,82.06,78500.0,54.2625,54.289,54.2361,54.2559,78500.0
2015-04-27 15:10:00,82.07,82.13,82.02,82.03,76200.0,54.2625,54.3022,54.2295,54.2361,76200.0
2015-04-27 15:15:00,82.03,82.07,81.91,81.92,82900.0,54.2361,54.2625,54.1567,54.1633,82900.0
2015-04-27 15:20:00,81.92,81.99,81.9,81.98,66400.0,54.1633,54.2096,54.1501,54.203,66400.0
2015-04-27 15:25:00,81.97,82.04,81.96,82.0,72600.0,54.1964,54.2427,54.1898,54.2162,72600.0
2015-04-27 15:30:00,82.0,82.0,81.88,81.88,111700.0,54.2162,54.2162,54.1369,54.1369,111700.0
2015-04-27 15:35:00,81.89,81.98,81.88,81.96,69700.0,54.1435,54.203,54.1369,54.1898,69700.0
2015-04-27 15:40:00,81.97,82.0,81.88,81.98,130800.0,54.1964,54.2162,54.1369,54.203,130800.0
2015-04-27 15:45:00,81.97,81.97,81.84,81.89,163800.0,54.1964,54.1964,54.1104,54.1435,163800.0
2015-04-27 15:50:00,81.89,81.91,81.85,81.86,200300.0,54.1435,54.1567,54.1171,54.1237,200300.0
2015-04-27 15:55:00,81.86,81.91,81.85,81.87,279400.0,54.1237,54.1567,54.1171,54.1303,279400.0
2015-04-28 09:30:00,81.87,82.19,81.87,82.17,261300.0,54.1303,54.3419,54.1303,54.3286,261300.0
2015-04-28 09:35:00,82.15,82.21,81.85,81.91,319700.0,54.3154,54.3551,54.1171,54.1567,319700.0
2015-04-28 09:40:00,81.91,82.11,81.91,82.0,323900.0,54.1567,54.289,54.1567,54.2162,323900.0
2015-04-28 09:45:00,82.0,82.07,81.89,82.02,237000.0,54.2162,54.2625,54.1435,54.2295,237000.0
2015-04-28 09:50:00,82.02,82.15,82.02,82.06,145100.0,54.2295,54.3154,54.2295,54.2559,145100.0
2015-04-28 09:55:00,82.06,82.31,82.06,82.31,194700.0,54.2559,54.4212,54.2559,54.4212,194700.0
2015-04-28 10:00:00,82.31,82.36,82.19,82.31,226000.0,54.4212,54.4543,54.3419,54.4212,226000.0
2015-04-28 10:05:00,82.3,82.45,82.19,82.26,513500.0,54.4146,54.5138,54.3419,54.3881,513500.0
2015-04-28 10:10:00,82.24,82.29,82.07,82.08,349200.0,54.3749,54.408,54.2625,54.2691,349200.0
2015-04-28 10:15:00,82.08,82.21,82.06,82.07,302700.0,54.2691,54.3551,54.2559,54.2625,302700.0
2015-04-28 10:20:00,82.07,82.1,81.93,81.96,485500.0,54.2625,54.2824,54.17,54.1898,485500.0
2015-04-28 10:25:00,81.97,81.97,81.8,81.83,207300.0,54.1964,54.1964,54.084,54.1038,207300.0
2015-04-28 10:30:00,81.83,81.97,81.81,81.88,150900.0,54.1038,54.1964,54.0906,54.1369,150900.0
2015-04-28 10:35:00,81.88,81.89,81.78,81.89,148300.0,54.1369,54.1435,54.0708,54.1435,148300.0
2015-04-28 10:40:00,81.89,81.89,81.7,81.71,213100.0,54.1435,54.1435,54.0179,54.0245,213100.0
2015-04-28 10:45:00,81.72,81.73,81.61,81.64,133400.0,54.0311,54.0377,53.9584,53.9782,133400.0
2015-04-28 10:50:00,81.65,81.79,81.64,81.77,135800.0,53.9848,54.0774,53.9782,54.0642,135800.0
2015-04-28 10:55:00,81.79,81.82,81.72,81.78,97000.0,54.0774,54.0972,54.0311,54.0708,97000.0
2015-04-28 11:00:00,81.78,81.94,81.76,81.92,97400.0,54.0708,54.1766,54.0576,54.1633,97400.0
2015-04-28 11:05:00,81.92,81.93,81.83,81.84,85400.0,54.1633,54.17,54.1038,54.1104,85400.0
2015-04-28 11:10:00,81.84,81.9,81.78,81.83,121900.0,54.1104,54.1501,54.0708,54.1038,121900.0
2015-04-28 11:15:00,81.82,81.89,81.78,81.83,75900.0,54.0972,54.1435,54.0708,54.1038,75900.0
2015-04-28 11:20:00,81.84,81.84,81.75,81.8,108600.0,54.1104,54.1104,54.0509,54.084,108600.0
2015-04-28 11:25:00,81.8,81.88,81.78,81.81,72700.0,54.084,54.1369,54.0708,54.0906,72700.0
2015-04-28 11:30:00,81.81,81.93,81.81,81.93,73100.0,54.0906,54.17,54.0906,54.17,73100.0
2015-04-28 11:35:00,81.92,82.04,81.91,81.98,180800.0,54.1633,54.2427,54.1567,54.203,180800.0
2015-04-28 11:40:00,81.98,81.98,81.86,81.92,65700.0,54.203,54.203,54.1237,54.1633,65700.0
2015-04-28 11:45:00,81.94,81.96,81.87,81.91,114000.0,54.1766,54.1898,54.1303,54.1567,114000.0
2015-04-28 11:50:00,81.91,81.94,81.88,81.9,75100.0,54.1567,54.1766,54.1369,54.1501,75100.0
2015-04-28 11:55:00,81.9,81.91,81.85,81.87,68600.0,54.1501,54.1567,54.1171,54.1303,68600.0
2015-04-28 12:00:00,81.87,81.88,81.79,81.8,90500.0,54.1303,54.1369,54.0774,54.084,90500.0
2015-04-28 12:05:00,81.8,81.85,81.77,81.82,87900.0,54.084,54.1171,54.0642,54.0972,87900.0
2015-04-28 12:10:00,81.82,81.85,81.79,81.79,79400.0,54.0972,54.1171,54.0774,54.0774,79400.0
2015-04-28 12:15:00,81.79,81.82,81.73,81.74,64000.0,54.0774,54.0972,54.0377,54.0443,64000.0
2015-04-28 12:20:00,81.74,81.81,81.73,81.8,67200.0,54.0443,54.0906,54.0377,54.084,67200.0
2015-04-28 12:25:00,81.8,81.8,81.72,81.74,71300.0,54.084,54.084,54.0311,54.0443,71300.0
2015-04-28 12:30:00,81.74,81.9,81.74,81.86,106100.0,54.0443,54.1501,54.0443,54.1237,106100.0
2015-04-28 12:35:00,81.85,81.89,81.8,81.84,82100.0,54.1171,54.1435,54.084,54.1104,82100.0
2015-04-28 12:40:00,81.83,81.93,81.82,81.91,87200.0,54.1038,54.17,54.0972,54.1567,87200.0
2015-04-28 12:45:00,81.92,81.93,81.87,81.89,47600.0,54.1633,54.17,54.1303,54.1435,47600.0
2015-04-28 12:50:00,81.89,81.9,81.81,81.87,75300.0,54.1435,54.1501,54.0906,54.1303,75300.0
2015-04-28 12:55:00,81.87,81.95,81.86,81.93,128600.0,54.1303,54.1832,54.1237,54.17,128600.0
2015-04-28 13:00:00,81.92,81.94,81.87,81.91,43800.0,54.1633,54.1766,54.1303,54.1567,43800.0
2015-04-28 13:05:00,81.91,81.97,81.88,81.93,58700.0,54.1567,54.1964,54.1369,54.17,58700.0
2015-04-28 13:10:00,81.92,81.97,81.92,81.94,63100.0,54.1633,54.1964,54.1633,54.1766,63100.0
2015-04-28 13:15:00,81.93,81.98,81.89,81.95,44400.0,54.17,54.203,54.1435,54.1832,44400.0
2015-04-28 13:20:00,81.95,82.05,81.95,81.99,52900.0,54.1832,54.2493,54.1832,54.2096,52900.0
2015-04-28 13:25:00,82.0,82.03,81.95,82.03,49600.0,54.2162,54.2361,54.1832,54.2361,49600.0
2015-04-28 13:30:00,82.03,82.05,82.0,82.01,182900.0,54.2361,54.2493,54.2162,54.2228,182900.0
2015-04-28 13:35:00,82.01,82.14,82.0,82.13,130200.0,54.2228,54.3088,54.2162,54.3022,130200.0
2015-04-28 13:40:00,82.13,82.17,82.11,82.17,85200.0,54.3022,54.3286,54.289,54.3286,85200.0
2015-04-28 13:45:00,82.17,82.22,82.14,82.17,132300.0,54.3286,54.3617,54.3088,54.3286,132300.0
2015-04-28 13:50:00,82.17,82.22,82.16,82.19,99300.0,54.3286,54.3617,54.322,54.3419,99300.0
2015-04-28 13:55:00,82.19,82.22,82.16,82.17,73500.0,54.3419,54.3617,54.322,54.3286,73500.0
2015-04-28 14:00:00,82.17,82.18,82.06,82.13,78300.0,54.3286,54.3352,54.2559,54.3022,78300.0
2015-04-28 14:05:00,82.12,82.14,82.09,82.13,49000.0,54.2956,54.3088,54.2757,54.3022,49000.0
2015-04-28 14:10:00,82.12,82.15,82.11,82.11,53400.0,54.2956,54.3154,54.289,54.289,53400.0
2015-04-28 14:15:00,82.11,82.18,82.1,82.11,81100.0,54.289,54.3352,54.2824,54.289,81100.0
2015-04-28 14:20:00,82.12,82.14,82.09,82.11,73000.0,54.2956,54.3088,54.2757,54.289,73000.0
2015-04-28 14:25:00,82.11,82.21,82.1,82.13,105900.0,54.289,54.3551,54.2824,54.3022,105900.0
2015-04-28 14:30:00,82.13,82.16,82.1,82.14,81300.0,54.3022,54.322,54.2824,54.3088,81300.0
2015-04-28 14:35:00,82.15,82.19,82.14,82.17,74200.0,54.3154,54.3419,54.3088,54.3286,74200.0
2015-04-28 14:40:00,82.17,82.21,82.17,82.19,55400.0,54.3286,54.3551,54.3286,54.3419,55400.0
2015-04-28 14:45:00,82.19,82.2,82.15,82.19,41000.0,54.3419,54.3485,54.3154,54.3419,41000.0
2015-04-28 14:50:00,82.19,82.21,82.17,82.17,78900.0,54.3419,54.3551,54.3286,54.3286,78900.0
2015-04-28 14:55:00,82.17,82.17,82.12,82.16,71400.0,54.3286,54.3286,54.2956,54.322,71400.0
2015-04-28 15:00:00,82.15,82.21,82.12,82.2,83200.0,54.3154,54.3551,54.2956,54.3485,83200.0
2015-04-28 15:05:00,82.21,82.27,82.2,82.25,140100.0,54.3551,54.3948,54.3485,54.3815,140100.0
2015-04-28 15:10:00,82.25,82.27,82.21,82.23,108900.0,54.3815,54.3948,54.3551,54.3683,108900.0
2015-04-28 15:15:00,82.23,82.27,82.22,82.23,59200.0,54.3683,54.3948,54.3617,54.3683,59200.0
2015-04-28 15:20:00,82.24,82.26,82.23,82.24,50500.0,54.3749,54.3881,54.3683,54.3749,50500.0
2015-04-28 15:25:00,82.24,82.29,82.24,82.29,58600.0,54.3749,54.408,54.3749,54.408,58600.0
2015-04-28 15:30:00,82.29,82.3,82.26,82.27,77700.0,54.408,54.4146,54.3881,54.3948,77700.0
2015-04-28 15:35:00,82.27,82.3,82.25,82.29,93100.0,54.3948,54.4146,54.3815,54.408,93100.0
2015-04-28 15:40:00,82.29,82.32,82.23,82.27,197900.0,54.408,54.4278,54.3683,54.3948,197900.0
2015-04-28 15:45:00,82.28,82.28,82.22,82.22,83100.0,54.4014,54.4014,54.3617,54.3617,83100.0
2015-04-28 15:50:00,82.22,82.28,82.2,82.26,112300.0,54.3617,54.4014,54.3485,54.3881,112300.0
2015-04-28 15:55:00,82.27,82.31,82.24,82.31,403800.0,54.3948,54.4212,54.3749,54.4212,403800.0
2015-04-29 09:30:00,82.02,82.33,81.93,81.94,379400.0,54.2295,54.4344,54.17,54.1766,379400.0
2015-04-29 09:35:00,81.95,82.27,81.95,82.15,302600.0,54.1832,54.3948,54.1832,54.3154,302600.0
2015-04-29 09:40:00,82.15,82.31,82.03,82.24,323400.0,54.3154,54.4212,54.2361,54.3749,323400.0
2015-04-29 09:45:00,82.25,82.32,82.14,82.18,196500.0,54.3815,54.4278,54.3088,54.3352,196500.0
2015-04-29 09:50:00,82.18,82.3,82.13,82.19,213800.0,54.3352,54.4146,54.3022,54.3419,213800.0
2015-04-29 09:55:00,82.17,82.22,82.11,82.19,179200.0,54.3286,54.3617,54.289,54.3419,179200.0
2015-04-29 10:00:00,82.2,82.24,82.05,82.07,196500.0,54.3485,54.3749,54.2493,54.2625,196500.0
2015-04-29 10:05:00,82.06,82.11,81.83,81.84,522900.0,54.2559,54.289,54.1038,54.1104,522900.0
2015-04-29 10:10:00,81.84,81.91,81.74,81.78,289500.0,54.1104,54.1567,54.0443,54.0708,289500.0
2015-04-29 10:15:00,81.78,81.89,81.76,81.88,213900.0,54.0708,54.1435,54.0576,54.1369,213900.0
2015-04-29 10:20:00,81.87,81.87,81.77,81.79,160400.0,54.1303,54.1303,54.0642,54.0774,160400.0
2015-04-29 10:25:00,81.79,81.85,81.78,81.78,130800.0,54.0774,54.1171,54.0708,54.0708,130800.0
2015-04-29 10:30:00,81.78,82.4,81.78,82.39,813800.0,54.0708,54.4807,54.0708,54.4741,813800.0
2015-04-29 10:35:00,82.39,82.44,82.27,82.38,249100.0,54.4741,54.5072,54.3948,54.4675,249100.0
2015-04-29 10:40:00,82.38,82.44,82.26,82.41,347600.0,54.4675,54.5072,54.3881,54.4873,347600.0
2015-04-29 10:45:00,82.42,82.44,82.35,82.38,181200.0,54.4939,54.5072,54.4476,54.4675,181200.0
2015-04-29 10:50:00,82.38,82.53,82.37,82.48,334800.0,54.4675,54.5667,54.4609,54.5336,334800.0
2015-04-29 10:55:00,82.5,82.59,82.45,82.57,217800.0,54.5468,54.6063,54.5138,54.5931,217800.0
2015-04-29 11:00:00,82.58,82.71,82.55,82.7,279900.0,54.5997,54.6857,54.5799,54.6791,279900.0
2015-04-29 11:05:00,82.69,82.73,82.62,82.65,312700.0,54.6724,54.6989,54.6262,54.646,312700.0
2015-04-29 11:10:00,82.66,82.7,82.6,82.62,216000.0,54.6526,54.6791,54.6129,54.6262,216000.0
2015-04-29 11:15:00,82.62,82.69,82.6,82.67,100800.0,54.6262,54.6724,54.6129,54.6592,100800.0
2015-04-29 11:20:00,82.67,82.78,82.61,82.76,170300.0,54.6592,54.732,54.6196,54.7187,170300.0
2015-04-29 11:25:00,82.77,82.8,82.7,82.77,273300.0,54.7253,54.7452,54.6791,54.7253,273300.0
2015-04-29 11:30:00,82.77,82.79,82.64,82.65,223700.0,54.7253,54.7386,54.6394,54.646,223700.0
2015-04-29 11:35:00,82.66,82.72,82.6,82.71,188500.0,54.6526,54.6923,54.6129,54.6857,188500.0
2015-04-29 11:40:00,82.71,82.79,82.69,82.74,146900.0,54.6857,54.7386,54.6724,54.7055,146900.0
2015-04-29 11:45:00,82.75,82.78,82.72,82.76,155400.0,54.7121,54.732,54.6923,54.7187,155400.0
2015-04-29 11:50:00,82.76,82.86,82.75,82.82,197300.0,54.7187,54.7848,54.7121,54.7584,197300.0
2015-04-29 11:55:00,82.82,82.85,82.78,82.82,155500.0,54.7584,54.7782,54.732,54.7584,155500.0
2015-04-29 12:00:00,82.82,82.84,82.72,82.75,136600.0,54.7584,54.7716,54.6923,54.7121,136600.0
2015-04-29 12:05:00,82.75,82.8,82.71,82.76,132800.0,54.7121,54.7452,54.6857,54.7187,132800.0
2015-04-29 12:10:00,82.77,82.79,82.72,82.73,196200.0,54.7253,54.7386,54.6923,54.6989,196200.0
2015-04-29 12:15:00,82.73,82.76,82.7,82.71,74900.0,54.6989,54.7187,54.6791,54.6857,74900.0
2015-04-29 12:20:00,82.72,82.83,82.71,82.79,49600.0,54.6923,54.765,54.6857,54.7386,49600.0
2015-04-29 12:25:00,82.79,82.82,82.72,82.74,72500.0,54.7386,54.7584,54.6923,54.7055,72500.0
2015-04-29 12:30:00,82.73,82.78,82.65,82.75,88700.0,54.6989,54.732,54.646,54.7121,88700.0
2015-04-29 12:35:00,82.75,82.82,82.74,82.77,106300.0,54.7121,54.7584,54.7055,54.7253,106300.0
2015-04-29 12:40:00,82.77,82.89,82.75,82.87,178700.0,54.7253,54.8047,54.7121,54.7915,178700.0
2015-04-29 12:45:00,82.86,82.99,82.85,82.97,224900.0,54.7848,54.8708,54.7782,54.8576,224900.0
2015-04-29 12:50:00,82.98,83.01,82.95,82.99,125000.0,54.8642,54.884,54.8444,54.8708,125000.0
2015-04-29 12:55:00,82.99,83.06,82.97,83.03,150200.0,54.8708,54.9171,54.8576,54.8972,150200.0
2015-04-29 13:00:00,83.04,83.05,82.91,82.94,182100.0,54.9039,54.9105,54.8179,54.8377,182100.0
2015-04-29 13:05:00,82.93,82.94,82.88,82.89,103000.0,54.8311,54.8377,54.7981,54.8047,103000.0
2015-04-29 13:10:00,82.9,82.9,82.79,82.81,78100.0,54.8113,54.8113,54.7386,54.7518,78100.0
2015-04-29 13:15:00,82.8,82.91,82.8,82.9,74600.0,54.7452,54.8179,54.7452,54.8113,74600.0
2015-04-29 13:20:00,82.91,83.01,82.86,82.93,127500.0,54.8179,54.884,54.7848,54.8311,127500.0
2015-04-29 13:25:00,82.92,82.96,82.89,82.89,78500.0,54.8245,54.851,54.8047,54.8047,78500.0
2015-04-29 13:30:00,82.9,82.91,82.84,82.9,52000.0,54.8113,54.8179,54.7716,54.8113,52000.0
2015-04-29 13:35:00,82.9,82.99,82.9,82.98,85700.0,54.8113,54.8708,54.8113,54.8642,85700.0
2015-04-29 13:40:00,82.98,83.0,82.93,83.0,221700.0,54.8642,54.8774,54.8311,54.8774,221700.0
2015-04-29 13:45:00,83.0,83.0,82.91,82.96,254900.0,54.8774,54.8774,54.8179,54.851,254900.0
2015-04-29 13:50:00,82.97,83.0,82.84,82.85,197000.0,54.8576,54.8774,54.7716,54.7782,197000.0
2015-04-29 13:55:00,82.86,82.94,82.84,82.84,44200.0,54.7848,54.8377,54.7716,54.7716,44200.0
2015-04-29 14:00:00,82.87,83.0,82.56,82.89,142900.0,54.7915,54.8774,54.5865,54.8047,142900.0
2015-04-29 14:05:00,82.9,83.0,82.67,82.72,173300.0,54.8113,54.8774,54.6592,54.6923,173300.0
2015-04-29 14:10:00,82.73,82.86,82.65,82.69,197000.0,54.6989,54.7848,54.646,54.6724,197000.0
2015-04-29 14:15:00,82.69,82.92,82.66,82.87,194700.0,54.6724,54.8245,54.6526,54.7915,194700.0
2015-04-29 14:20:00,82.86,82.97,82.85,82.92,134600.0,54.7848,54.8576,54.7782,54.8245,134600.0
2015-04-29 14:25:00,82.94,83.03,82.89,82.94,235600.0,54.8377,54.8972,54.8047,54.8377,235600.0
2015-04-29 14:30:00,82.94,83.0,82.9,82.98,117800.0,54.8377,54.8774,54.8113,54.8642,117800.0
2015-04-29 14:35:00,82.98,83.0,82.9,82.94,105300.0,54.8642,54.8774,54.8113,54.8377,105300.0
2015-04-29 14:40:00,82.95,83.01,82.93,82.96,99600.0,54.8444,54.884,54.8311,54.851,99600.0
2015-04-29 14:45:00,82.96,83.0,82.83,82.84,124600.0,54.851,54.8774,54.765,54.7716,124600.0
2015-04-29 14:50:00,82.85,82.9,82.81,82.9,109900.0,54.7782,54.8113,54.7518,54.8113,109900.0
2015-04-29 14:55:00,82.9,82.91,82.84,82.88,107600.0,54.8113,54.8179,54.7716,54.7981,107600.0
2015-04-29 15:00:00,82.88,82.92,82.77,82.81,118900.0,54.7981,54.8245,54.7253,54.7518,118900.0
2015-04-29 15:05:00,82.81,82.82,82.71,82.82,173200.0,54.7518,54.7584,54.6857,54.7584,173200.0
2015-04-29 15:10:00,82.82,82.83,82.73,82.81,191100.0,54.7584,54.765,54.6989,54.7518,191100.0
2015-04-29 15:15:00,82.81,82.88,82.8,82.87,110900.0,54.7518,54.7981,54.7452,54.7915,110900.0
2015-04-29 15:20:00,82.87,82.88,82.83,82.83,101900.0,54.7915,54.7981,54.765,54.765,101900.0
2015-04-29 15:25:00,82.84,82.91,82.84,82.89,80900.0,54.7716,54.8179,54.7716,54.8047,80900.0
2015-04-29 15:30:00,82.89,82.98,82.89,82.96,99000.0,54.8047,54.8642,54.8047,54.851,99000.0
2015-04-29 15:35:00,82.97,83.02,82.96,82.96,115100.0,54.8576,54.8906,54.851,54.851,115100.0
2015-04-29 15:40:00,82.96,82.97,82.87,82.9,104600.0,54.851,54.8576,54.7915,54.8113,104600.0
2015-04-29 15:45:00,82.9,82.93,82.88,82.92,90000.0,54.8113,54.8311,54.7981,54.8245,90000.0
2015-04-29 15:50:00,82.92,82.95,82.88,82.94,174700.0,54.8245,54.8444,54.7981,54.8377,174700.0
2015-04-29 15:55:00,82.93,83.0,82.92,82.94,747800.0,54.8311,54.8774,54.8245,54.8377,747800.0
2015-04-30 09:30:00,83.25,83.38,83.02,83.06,749200.0,55.0427,55.1287,54.8906,54.9171,749200.0
2015-04-30 09:35:00,83.06,83.07,82.7,82.72,462000.0,54.9171,54.9237,54.6791,54.6923,462000.0
2015-04-30 09:40:00,82.71,82.81,82.5,82.58,534900.0,54.6857,54.7518,54.5468,54.5997,534900.0
2015-04-30 09:45:00,82.56,82.71,82.54,82.57,606900.0,54.5865,54.6857,54.5733,54.5931,606900.0
2015-04-30 09:50:00,82.57,82.57,82.25,82.49,564900.0,54.5931,54.5931,54.3815,54.5402,564900.0
2015-04-30 09:55:00,82.48,82.63,82.48,82.58,355200.0,54.5336,54.6328,54.5336,54.5997,355200.0
2015-04-30 10:00:00,82.58,82.6,82.31,82.33,321600.0,54.5997,54.6129,54.4212,54.4344,321600.0
2015-04-30 10:05:00,82.33,82.46,82.32,82.42,305700.0,54.4344,54.5204,54.4278,54.4939,305700.0
2015-04-30 10:10:00,82.41,82.52,82.32,82.48,235600.0,54.4873,54.56,54.4278,54.5336,235600.0
2015-04-30 10:15:00,82.48,82.63,82.43,82.6,141200.0,54.5336,54.6328,54.5005,54.6129,141200.0
2015-04-30 10:20:00,82.61,82.62,82.33,82.35,230400.0,54.6196,54.6262,54.4344,54.4476,230400.0
2015-04-30 10:25:00,82.36,82.37,82.21,82.33,179800.0,54.4543,54.4609,54.3551,54.4344,179800.0
2015-04-30 10:30:00,82.34,82.51,82.33,82.45,192500.0,54.441,54.5534,54.4344,54.5138,192500.0
2015-04-30 10:35:00,82.45,82.51,82.42,82.46,147300.0,54.5138,54.5534,54.4939,54.5204,147300.0
2015-04-30 10:40:00,82.45,82.49,82.35,82.37,106400.0,54.5138,54.5402,54.4476,54.4609,106400.0
2015-04-30 10:45:00,82.36,82.41,82.3,82.3,195300.0,54.4543,54.4873,54.4146,54.4146,195300.0
2015-04-30 10:50:00,82.31,82.33,82.22,82.24,183800.0,54.4212,54.4344,54.3617,54.3749,183800.0
2015-04-30 10:55:00,82.24,82.33,82.21,82.27,200000.0,54.3749,54.4344,54.3551,54.3948,200000.0
2015-04-30 11:00:00,82.27,82.44,82.27,82.4,132700.0,54.3948,54.5072,54.3948,54.4807,132700.0
2015-04-30 11:05:00,82.39,82.54,82.34,82.37,222400.0,54.4741,54.5733,54.441,54.4609,222400.0
2015-04-30 11:10:00,82.37,82.48,82.31,82.32,129400.0,54.4609,54.5336,54.4212,54.4278,129400.0
2015-04-30 11:15:00,82.32,82.43,82.32,82.43,142200.0,54.4278,54.5005,54.4278,54.5005,142200.0
2015-04-30 11:20:00,82.43,82.59,82.39,82.56,158400.0,54.5005,54.6063,54.4741,54.5865,158400.0
2015-04-30 11:25:00,82.57,82.7,82.56,82.64,188000.0,54.5931,54.6791,54.5865,54.6394,188000.0
2015-04-30 11:30:00,82.65,82.8,82.65,82.71,214100.0,54.646,54.7452,54.646,54.6857,214100.0
2015-04-30 11:35:00,82.72,82.78,82.67,82.75,126700.0,54.6923,54.732,54.6592,54.7121,126700.0
2015-04-30 11:40:00,82.75,82.9,82.75,82.86,150400.0,54.7121,54.8113,54.7121,54.7848,150400.0
2015-04-30 11:45:00,82.86,82.95,82.85,82.94,70300.0,54.7848,54.8444,54.7782,54.8377,70300.0
2015-04-30 11:50:00,82.95,82.95,82.9,82.95,70900.0,54.8444,54.8444,54.8113,54.8444,70900.0
2015-04-30 11:55:00,82.95,82.95,82.84,82.85,124600.0,54.8444,54.8444,54.7716,54.7782,124600.0
2015-04-30 12:00:00,82.86,82.91,82.8,82.9,67800.0,54.7848,54.8179,54.7452,54.8113,67800.0
2015-04-30 12:05:00,82.9,83.02,82.9,82.98,96000.0,54.8113,54.8906,54.8113,54.8642,96000.0
2015-04-30 12:10:00,82.98,83.05,82.95,83.02,126900.0,54.8642,54.9105,54.8444,54.8906,126900.0
2015-04-30 12:15:00,83.03,83.17,83.01,83.16,132600.0,54.8972,54.9898,54.884,54.9832,132600.0
2015-04-30 12:20:00,83.16,83.16,83.04,83.1,132100.0,54.9832,54.9832,54.9039,54.9435,132100.0
2015-04-30 12:25:00,83.11,83.12,83.07,83.08,70200.0,54.9501,54.9568,54.9237,54.9303,70200.0
2015-04-30 12:30:00,83.09,83.12,82.99,83.05,238200.0,54.9369,54.9568,54.8708,54.9105,238200.0
2015-04-30 12:35:00,83.05,83.08,82.93,82.95,163100.0,54.9105,54.9303,54.8311,54.8444,163100.0
2015-04-30 12:40:00,82.94,83.03,82.93,83.0,92300.0,54.8377,54.8972,54.8311,54.8774,92300.0
2015-04-30 12:45:00,83.01,83.01,82.91,82.94,86000.0,54.884,54.884,54.8179,54.8377,86000.0
2015-04-30 12:50:00,82.94,82.97,82.82,82.86,102400.0,54.8377,54.8576,54.7584,54.7848,102400.0
2015-04-30 12:55:00,82.86,82.96,82.83,82.96,96100.0,54.7848,54.851,54.765,54.851,96100.0
2015-04-30 13:00:00,82.96,82.97,82.89,82.97,107700.0,54.851,54.8576,54.8047,54.8576,107700.0
2015-04-30 13:05:00,82.97,83.08,82.95,83.04,64400.0,54.8576,54.9303,54.8444,54.9039,64400.0
2015-04-30 13:10:00,83.04,83.12,83.04,83.11,111200.0,54.9039,54.9568,54.9039,54.9501,111200.0
2015-04-30 13:15:00,83.09,83.12,83.06,83.12,74600.0,54.9369,54.9568,54.9171,54.9568,74600.0
2015-04-30 13:20:00,83.13,83.17,83.03,83.04,111500.0,54.9634,54.9898,54.8972,54.9039,111500.0
2015-04-30 13:25:00,83.04,83.06,83.0,83.02,87900.0,54.9039,54.9171,54.8774,54.8906,87900.0
2015-04-30 13:30:00,83.03,83.16,83.01,83.15,60300.0,54.8972,54.9832,54.884,54.9766,60300.0
2015-04-30 13:35:00,83.15,83.17,83.04,83.05,41100.0,54.9766,54.9898,54.9039,54.9105,41100.0
2015-04-30 13:40:00,83.06,83.12,83.05,83.12,122100.0,54.9171,54.9568,54.9105,54.9568,122100.0
2015-04-30 13:45:00,83.12,83.17,83.07,83.12,85100.0,54.9568,54.9898,54.9237,54.9568,85100.0
2015-04-30 13:50:00,83.12,83.16,83.08,83.15,65500.0,54.9568,54.9832,54.9303,54.9766,65500.0
2015-04-30 13:55:00,83.15,83.23,83.12,83.17,94800.0,54.9766,55.0295,54.9568,54.9898,94800.0
2015-04-30 14:00:00,83.17,83.18,83.07,83.16,56000.0,54.9898,54.9964,54.9237,54.9832,56000.0
2015-04-30 14:05:00,83.17,83.2,83.1,83.13,60800.0,54.9898,55.0096,54.9435,54.9634,60800.0
2015-04-30 14:10:00,83.13,83.16,83.09,83.13,114000.0,54.9634,54.9832,54.9369,54.9634,114000.0
2015-04-30 14:15:00,83.13,83.17,83.09,83.17,96100.0,54.9634,54.9898,54.9369,54.9898,96100.0
2015-04-30 14:20:00,83.18,83.21,83.07,83.11,152200.0,54.9964,55.0163,54.9237,54.9501,152200.0
2015-04-30 14:25:00,83.11,83.13,82.98,82.98,160400.0,54.9501,54.9634,54.8642,54.8642,160400.0
2015-04-30 14:30:00,82.98,83.07,82.98,83.02,165200.0,54.8642,54.9237,54.8642,54.8906,165200.0
2015-04-30 14:35:00,83.02,83.14,83.0,83.09,155800.0,54.8906,54.97,54.8774,54.9369,155800.0
2015-04-30 14:40:00,83.09,83.12,82.99,83.01,172600.0,54.9369,54.9568,54.8708,54.884,172600.0
2015-04-30 14:45:00,83.03,83.03,82.81,82.82,155900.0,54.8972,54.8972,54.7518,54.7584,155900.0
2015-04-30 14:50:00,82.82,82.82,82.7,82.75,116800.0,54.7584,54.7584,54.6791,54.7121,116800.0
2015-04-30 14:55:00,82.74,82.75,82.53,82.55,137500.0,54.7055,54.7121,54.5667,54.5799,137500.0
2015-04-30 15:00:00,82.55,82.57,82.32,82.44,322100.0,54.5799,54.5931,54.4278,54.5072,322100.0
2015-04-30 15:05:00,82.45,82.52,82.43,82.44,180200.0,54.5138,54.56,54.5005,54.5072,180200.0
2015-04-30 15:10:00,82.44,82.49,82.39,82.46,249700.0,54.5072,54.5402,54.4741,54.5204,249700.0
2015-04-30 15:15:00,82.48,82.59,82.47,82.53,364300.0,54.5336,54.6063,54.527,54.5667,364300.0
2015-04-30 15:20:00,82.53,82.67,82.52,82.6,392800.0,54.5667,54.6592,54.56,54.6129,392800.0
2015-04-30 15:25:00,82.61,82.61,82.49,82.58,175200.0,54.6196,54.6196,54.5402,54.5997,175200.0
2015-04-30 15:30:00,82.59,82.68,82.53,82.64,237900.0,54.6063,54.6658,54.5667,54.6394,237900.0
2015-04-30 15:35:00,82.63,82.71,82.57,82.63,245900.0,54.6328,54.6857,54.5931,54.6328,245900.0
2015-04-30 15:40:00,82.63,82.68,82.54,82.59,280800.0,54.6328,54.6658,54.5733,54.6063,280800.0
2015-04-30 15:45:00,82.59,82.65,82.56,82.6,250800.0,54.6063,54.646,54.5865,54.6129,250800.0
2015-04-30 15:50:00,82.59,82.68,82.59,82.62,231000.0,54.6063,54.6658,54.6063,54.6262,231000.0
2015-04-30 15:55:00,82.62,82.7,82.59,82.67,687800.0,54.6262,54.6791,54.6063,54.6592,687800.0
2015-05-01 09:30:00,82.76,82.87,82.55,82.75,367000.0,54.7187,54.7915,54.5799,54.7121,367000.0
2015-05-01 09:35:00,82.75,83.01,82.71,82.71,355600.0,54.7121,54.884,54.6857,54.6857,355600.0
2015-05-01 09:40:00,82.69,82.76,82.5,82.5,268700.0,54.6724,54.7187,54.5468,54.5468,268700.0
2015-05-01 09:45:00,82.51,82.55,82.33,82.49,458900.0,54.5534,54.5799,54.4344,54.5402,458900.0
2015-05-01 09:50:00,82.49,82.76,82.42,82.75,368200.0,54.5402,54.7187,54.4939,54.7121,368200.0
2015-05-01 09:55:00,82.75,82.84,82.53,82.64,302300.0,54.7121,54.7716,54.5667,54.6394,302300.0
2015-05-01 10:00:00,82.6,82.74,82.53,82.57,192100.0,54.6129,54.7055,54.5667,54.5931,192100.0
2015-05-01 10:05:00,82.56,82.62,82.36,82.36,343800.0,54.5865,54.6262,54.4543,54.4543,343800.0
2015-05-01 10:10:00,82.37,82.41,82.27,82.29,376700.0,54.4609,54.4873,54.3948,54.408,376700.0
2015-05-01 10:15:00,82.29,82.43,82.24,82.41,244200.0,54.408,54.5005,54.3749,54.4873,244200.0
2015-05-01 10:20:00,82.41,82.44,82.3,82.36,200900.0,54.4873,54.5072,54.4146,54.4543,200900.0
2015-05-01 10:25:00,82.35,82.39,82.23,82.28,171400.0,54.4476,54.4741,54.3683,54.4014,171400.0
2015-05-01 10:30:00,82.27,82.44,82.27,82.43,150500.0,54.3948,54.5072,54.3948,54.5005,150500.0
2015-05-01 10:35:00,82.44,82.51,82.39,82.41,153700.0,54.5072,54.5534,54.4741,54.4873,153700.0
2015-05-01 10:40:00,82.42,82.44,82.28,82.33,139200.0,54.4939,54.5072,54.4014,54.4344,139200.0
2015-05-01 10:45:00,82.32,82.38,82.28,82.32,173600.0,54.4278,54.4675,54.4014,54.4278,173600.0
2015-05-01 10:50:00,82.31,82.43,82.29,82.41,161800.0,54.4212,54.5005,54.408,54.4873,161800.0
2015-05-01 10:55:00,82.41,82.43,82.32,82.33,124700.0,54.4873,54.5005,54.4278,54.4344,124700.0
2015-05-01 11:00:00,82.32,82.4,82.3,82.33,183100.0,54.4278,54.4807,54.4146,54.4344,183100.0
2015-05-01 11:05:00,82.32,82.37,82.29,82.33,88500.0,54.4278,54.4609,54.408,54.4344,88500.0
2015-05-01 11:10:00,82.32,82.33,82.25,82.26,131700.0,54.4278,54.4344,54.3815,54.3881,131700.0
2015-05-01 11:15:00,82.25,82.31,82.23,82.26,50700.0,54.3815,54.4212,54.3683,54.3881,50700.0
2015-05-01 11:20:00,82.27,82.37,82.25,82.36,131200.0,54.3948,54.4609,54.3815,54.4543,131200.0
2015-05-01 11:25:00,82.36,82.45,82.34,82.44,104400.0,54.4543,54.5138,54.441,54.5072,104400.0
2015-05-01 11:30:00,82.45,82.48,82.36,82.46,137000.0,54.5138,54.5336,54.4543,54.5204,137000.0
2015-05-01 11:35:00,82.46,82.47,82.39,82.41,187300.0,54.5204,54.527,54.4741,54.4873,187300.0
2015-05-01 11:40:00,82.41,82.41,82.26,82.26,133200.0,54.4873,54.4873,54.3881,54.3881,133200.0
2015-05-01 11:45:00,82.25,82.29,82.22,82.26,60400.0,54.3815,54.408,54.3617,54.3881,60400.0
2015-05-01 11:50:00,82.27,82.39,82.21,82.36,141600.0,54.3948,54.4741,54.3551,54.4543,141600.0
2015-05-01 11:55:00,82.37,82.43,82.34,82.34,95300.0,54.4609,54.5005,54.441,54.441,95300.0
2015-05-01 12:00:00,82.35,82.42,82.33,82.37,76400.0,54.4476,54.4939,54.4344,54.4609,76400.0
2015-05-01 12:05:00,82.37,82.41,82.35,82.4,84000.0,54.4609,54.4873,54.4476,54.4807,84000.0
2015-05-01 12:10:00,82.4,82.45,82.39,82.41,65100.0,54.4807,54.5138,54.4741,54.4873,65100.0
2015-05-01 12:15:00,82.41,82.51,82.4,82.45,62000.0,54.4873,54.5534,54.4807,54.5138,62000.0
2015-05-01 12:20:00,82.45,82.45,82.4,82.42,47900.0,54.5138,54.5138,54.4807,54.4939,47900.0
2015-05-01 12:25:00,82.42,82.45,82.39,82.41,56100.0,54.4939,54.5138,54.4741,54.4873,56100.0
2015-05-01 12:30:00,82.42,82.45,82.4,82.42,49300.0,54.4939,54.5138,54.4807,54.4939,49300.0
2015-05-01 12:35:00,82.42,82.45,82.36,82.39,124700.0,54.4939,54.5138,54.4543,54.4741,124700.0
2015-05-01 12:40:00,82.39,82.44,82.36,82.42,80300.0,54.4741,54.5072,54.4543,54.4939,80300.0
2015-05-01 12:45:00,82.43,82.51,82.42,82.48,68400.0,54.5005,54.5534,54.4939,54.5336,68400.0
2015-05-01 12:50:00,82.47,82.54,82.45,82.46,35900.0,54.527,54.5733,54.5138,54.5204,35900.0
2015-05-01 12:55:00,82.46,82.54,82.45,82.5,75700.0,54.5204,54.5733,54.5138,54.5468,75700.0
2015-05-01 13:00:00,82.51,82.61,82.5,82.6,109400.0,54.5534,54.6196,54.5468,54.6129,109400.0
2015-05-01 13:05:00,82.61,82.64,82.55,82.56,83900.0,54.6196,54.6394,54.5799,54.5865,83900.0
2015-05-01 13:10:00,82.56,82.61,82.54,82.57,72800.0,54.5865,54.6196,54.5733,54.5931,72800.0
2015-05-01 13:15:00,82.58,82.7,82.57,82.7,130000.0,54.5997,54.6791,54.5931,54.6791,130000.0
2015-05-01 13:20:00,82.7,82.71,82.64,82.66,56100.0,54.6791,54.6857,54.6394,54.6526,56100.0
2015-05-01 13:25:00,82.66,82.68,82.62,82.65,113100.0,54.6526,54.6658,54.6262,54.646,113100.0
2015-05-01 13:30:00,82.65,82.66,82.58,82.6,56000.0,54.646,54.6526,54.5997,54.6129,56000.0
2015-05-01 13:35:00,82.6,82.62,82.57,82.58,45300.0,54.6129,54.6262,54.5931,54.5997,45300.0
2015-05-01 13:40:00,82.58,82.65,82.57,82.61,39200.0,54.5997,54.646,54.5931,54.6196,39200.0
2015-05-01 13:45:00,82.62,82.76,82.61,82.74,52900.0,54.6262,54.7187,54.6196,54.7055,52900.0
2015-05-01 13:50:00,82.75,82.89,82.75,82.78,193800.0,54.7121,54.8047,54.7121,54.732,193800.0
2015-05-01 13:55:00,82.79,82.79,82.74,82.77,66000.0,54.7386,54.7386,54.7055,54.7253,66000.0
2015-05-01 14:00:00,82.77,82.8,82.76,82.78,41000.0,54.7253,54.7452,54.7187,54.732,41000.0
2015-05-01 14:05:00,82.78,82.88,82.76,82.86,239200.0,54.732,54.7981,54.7187,54.7848,239200.0
2015-05-01 14:10:00,82.87,82.9,82.84,82.86,191300.0,54.7915,54.8113,54.7716,54.7848,191300.0
2015-05-01 14:15:00,82.86,82.86,82.76,82.77,86300.0,54.7848,54.7848,54.7187,54.7253,86300.0
2015-05-01 14:20:00,82.77,82.83,82.76,82.82,80200.0,54.7253,54.765,54.7187,54.7584,80200.0
2015-05-01 14:25:00,82.82,82.96,82.81,82.96,112500.0,54.7584,54.851,54.7518,54.851,112500.0
2015-05-01 14:30:00,82.97,82.98,82.92,82.95,61600.0,54.8576,54.8642,54.8245,54.8444,61600.0
2015-05-01 14:35:00,82.94,82.96,82.91,82.96,37400.0,54.8377,54.851,54.8179,54.851,37400.0
2015-05-01 14:40:00,82.97,82.98,82.94,82.96,58500.0,54.8576,54.8642,54.8377,54.851,58500.0
2015-05-01 14:45:00,82.96,83.0,82.94,82.97,84900.0,54.851,54.8774,54.8377,54.8576,84900.0
2015-05-01 14:50:00,82.97,82.97,82.93,82.93,62900.0,54.8576,54.8576,54.8311,54.8311,62900.0
2015-05-01 14:55:00,82.92,82.93,82.86,82.9,60300.0,54.8245,54.8311,54.7848,54.8113,60300.0
2015-05-01 15:00:00,82.9,82.91,82.84,82.86,60200.0,54.8113,54.8179,54.7716,54.7848,60200.0
2015-05-01 15:05:00,82.86,82.91,82.84,82.9,98400.0,54.7848,54.8179,54.7716,54.8113,98400.0
2015-05-01 15:10:00,82.91,82.91,82.82,82.88,86400.0,54.8179,54.8179,54.7584,54.7981,86400.0
2015-05-01 15:15:00,82.88,82.97,82.88,82.95,128500.0,54.7981,54.8576,54.7981,54.8444,128500.0
2015-05-01 15:20:00,82.95,82.96,82.88,82.9,80000.0,54.8444,54.851,54.7981,54.8113,80000.0
2015-05-01 15:25:00,82.91,82.92,82.82,82.87,106600.0,54.8179,54.8245,54.7584,54.7915,106600.0
2015-05-01 15:30:00,82.87,82.9,82.8,82.81,93900.0,54.7915,54.8113,54.7452,54.7518,93900.0
2015-05-01 15:35:00,82.81,82.85,82.78,82.79,134200.0,54.7518,54.7782,54.732,54.7386,134200.0
2015-05-01 15:40:00,82.79,82.86,82.78,82.81,90000.0,54.7386,54.7848,54.732,54.7518,90000.0
2015-05-01 15:45:00,82.81,82.89,82.8,82.83,122400.0,54.7518,54.8047,54.7452,54.765,122400.0
2015-05-01 15:50:00,82.82,82.85,82.82,82.85,98600.0,54.7584,54.7782,54.7584,54.7782,98600.0
2015-05-01 15:55:00,82.85,82.9,82.83,82.87,601900.0,54.7782,54.8113,54.765,54.7915,601900.0
2015-05-04 09:30:00,83.07,83.24,83.02,83.23,282700.0,54.9237,55.0361,54.8906,55.0295,282700.0
2015-05-04 09:35:00,83.24,83.35,83.2,83.22,202800.0,55.0361,55.1088,55.0096,55.0229,202800.0
2015-05-04 09:40:00,83.2,83.34,83.13,83.3,310900.0,55.0096,55.1022,54.9634,55.0758,310900.0
2015-05-04 09:45:00,83.31,83.34,83.14,83.16,252000.0,55.0824,55.1022,54.97,54.9832,252000.0
2015-05-04 09:50:00,83.17,83.19,83.06,83.13,236200.0,54.9898,55.003,54.9171,54.9634,236200.0
2015-05-04 09:55:00,83.13,83.18,83.02,83.15,117700.0,54.9634,54.9964,54.8906,54.9766,117700.0
2015-05-04 10:00:00,83.16,83.19,83.07,83.09,176600.0,54.9832,55.003,54.9237,54.9369,176600.0
2015-05-04 10:05:00,83.09,83.15,83.06,83.11,205200.0,54.9369,54.9766,54.9171,54.9501,205200.0
2015-05-04 10:10:00,83.11,83.13,83.05,83.06,317000.0,54.9501,54.9634,54.9105,54.9171,317000.0
2015-05-04 10:15:00,83.05,83.1,83.0,83.01,374300.0,54.9105,54.9435,54.8774,54.884,374300.0
2015-05-04 10:20:00,83.0,83.05,82.78,82.78,451000.0,54.8774,54.9105,54.732,54.732,451000.0
2015-05-04 10:25:00,82.79,82.8,82.68,82.76,537100.0,54.7386,54.7452,54.6658,54.7187,537100.0
2015-05-04 10:30:00,82.76,82.86,82.73,82.84,530300.0,54.7187,54.7848,54.6989,54.7716,530300.0
2015-05-04 10:35:00,82.84,82.87,82.68,82.69,233400.0,54.7716,54.7915,54.6658,54.6724,233400.0
2015-05-04 10:40:00,82.7,82.7,82.6,82.62,178000.0,54.6791,54.6791,54.6129,54.6262,178000.0
2015-05-04 10:45:00,82.62,82.63,82.57,82.58,81500.0,54.6262,54.6328,54.5931,54.5997,81500.0
2015-05-04 10:50:00,82.58,82.66,82.57,82.57,133100.0,54.5997,54.6526,54.5931,54.5931,133100.0
2015-05-04 10:55:00,82.56,82.7,82.55,82.67,65700.0,54.5865,54.6791,54.5799,54.6592,65700.0
2015-05-04 11:00:00,82.67,82.69,82.64,82.65,68000.0,54.6592,54.6724,54.6394,54.646,68000.0
2015-05-04 11:05:00,82.66,82.84,82.66,82.82,139200.0,54.6526,54.7716,54.6526,54.7584,139200.0
2015-05-04 11:10:00,82.83,82.92,82.82,82.9,128600.0,54.765,54.8245,54.7584,54.8113,128600.0
2015-05-04 11:15:00,82.91,82.97,82.84,82.85,122800.0,54.8179,54.8576,54.7716,54.7782,122800.0
2015-05-04 11:20:00,82.86,83.01,82.86,82.95,197400.0,54.7848,54.884,54.7848,54.8444,197400.0
2015-05-04 11:25:00,82.95,83.0,82.85,82.98,142200.0,54.8444,54.8774,54.7782,54.8642,142200.0
2015-05-04 11:30:00,82.97,82.97,82.89,82.95,191200.0,54.8576,54.8576,54.8047,54.8444,191200.0
2015-05-04 11:35:00,82.95,82.97,82.89,82.9,128600.0,54.8444,54.8576,54.8047,54.8113,128600.0
2015-05-04 11:40:00,82.91,82.93,82.87,82.88,61300.0,54.8179,54.8311,54.7915,54.7981,61300.0
2015-05-04 11:45:00,82.88,82.95,82.87,82.94,67000.0,54.7981,54.8444,54.7915,54.8377,67000.0
2015-05-04 11:50:00,82.94,83.01,82.93,83.01,160100.0,54.8377,54.884,54.8311,54.884,160100.0
2015-05-04 11:55:00,83.01,83.03,82.98,83.02,61000.0,54.884,54.8972,54.8642,54.8906,61000.0
2015-05-04 12:00:00,83.02,83.02,82.97,82.99,49000.0,54.8906,54.8906,54.8576,54.8708,49000.0
2015-05-04 12:05:00,82.98,82.98,82.77,82.77,321500.0,54.8642,54.8642,54.7253,54.7253,321500.0
2015-05-04 12:10:00,82.76,82.76,82.24,82.45,915800.0,54.7187,54.7187,54.3749,54.5138,915800.0
2015-05-04 12:15:00,82.46,82.56,82.37,82.53,303600.0,54.5204,54.5865,54.4609,54.5667,303600.0
2015-05-04 12:20:00,82.53,82.58,82.38,82.41,144100.0,54.5667,54.5997,54.4675,54.4873,144100.0
2015-05-04 12:25:00,82.38,82.42,82.33,82.39,237800.0,54.4675,54.4939,54.4344,54.4741,237800.0
2015-05-04 12:30:00,82.38,82.55,82.3,82.36,184300.0,54.4675,54.5799,54.4146,54.4543,184300.0
2015-05-04 12:35:00,82.36,82.41,82.31,82.39,78400.0,54.4543,54.4873,54.4212,54.4741,78400.0
2015-05-04 12:40:00,82.39,82.45,82.34,82.42,153500.0,54.4741,54.5138,54.441,54.4939,153500.0
2015-05-04 12:45:00,82.41,82.48,82.39,82.46,163700.0,54.4873,54.5336,54.4741,54.5204,163700.0
2015-05-04 12:50:00,82.45,82.48,82.39,82.48,159900.0,54.5138,54.5336,54.4741,54.5336,159900.0
2015-05-04 12:55:00,82.49,82.54,82.43,82.43,85100.0,54.5402,54.5733,54.5005,54.5005,85100.0
2015-05-04 13:00:00,82.45,82.56,82.43,82.56,140400.0,54.5138,54.5865,54.5005,54.5865,140400.0
2015-05-04 13:05:00,82.56,82.67,82.49,82.66,199500.0,54.5865,54.6592,54.5402,54.6526,199500.0
2015-05-04 13:10:00,82.67,82.71,82.61,82.71,134000.0,54.6592,54.6857,54.6196,54.6857,134000.0
2015-05-04 13:15:00,82.71,82.71,82.62,82.64,104000.0,54.6857,54.6857,54.6262,54.6394,104000.0
2015-05-04 13:20:00,82.64,82.68,82.55,82.64,137800.0,54.6394,54.6658,54.5799,54.6394,137800.0
2015-05-04 13:25:00,82.63,82.71,82.57,82.67,134200.0,54.6328,54.6857,54.5931,54.6592,134200.0
2015-05-04 13:30:00,82.66,82.7,82.62,82.64,84900.0,54.6526,54.6791,54.6262,54.6394,84900.0
2015-05-04 13:35:00,82.63,82.67,82.58,82.63,117000.0,54.6328,54.6592,54.5997,54.6328,117000.0
2015-05-04 13:40:00,82.62,82.7,82.62,82.66,71300.0,54.6262,54.6791,54.6262,54.6526,71300.0
2015-05-04 13:45:00,82.66,82.69,82.63,82.66,75200.0,54.6526,54.6724,54.6328,54.6526,75200.0
2015-05-04 13:50:00,82.67,82.68,82.61,82.61,89500.0,54.6592,54.6658,54.6196,54.6196,89500.0
2015-05-04 13:55:00,82.61,82.67,82.6,82.62,67500.0,54.6196,54.6592,54.6129,54.6262,67500.0
2015-05-04 14:00:00,82.61,82.71,82.6,82.67,92000.0,54.6196,54.6857,54.6129,54.6592,92000.0
2015-05-04 14:05:00,82.66,82.7,82.61,82.64,139300.0,54.6526,54.6791,54.6196,54.6394,139300.0
2015-05-04 14:10:00,82.64,82.72,82.61,82.68,134300.0,54.6394,54.6923,54.6196,54.6658,134300.0
2015-05-04 14:15:00,82.69,82.72,82.64,82.72,167500.0,54.6724,54.6923,54.6394,54.6923,167500.0
2015-05-04 14:20:00,82.71,82.74,82.66,82.73,65500.0,54.6857,54.7055,54.6526,54.6989,65500.0
2015-05-04 14:25:00,82.72,82.74,82.67,82.68,77600.0,54.6923,54.7055,54.6592,54.6658,77600.0
2015-05-04 14:30:00,82.68,82.68,82.63,82.64,62500.0,54.6658,54.6658,54.6328,54.6394,62500.0
2015-05-04 14:35:00,82.64,82.67,82.61,82.66,57700.0,54.6394,54.6592,54.6196,54.6526,57700.0
2015-05-04 14:40:00,82.67,82.7,82.65,82.68,83800.0,54.6592,54.6791,54.646,54.6658,83800.0
2015-05-04 14:45:00,82.68,82.69,82.6,82.61,51800.0,54.6658,54.6724,54.6129,54.6196,51800.0
2015-05-04 14:50:00,82.6,82.63,82.57,82.59,99600.0,54.6129,54.6328,54.5931,54.6063,99600.0
2015-05-04 14:55:00,82.59,82.64,82.58,82.62,227600.0,54.6063,54.6394,54.5997,54.6262,227600.0
2015-05-04 15:00:00,82.62,82.63,82.57,82.63,42200.0,54.6262,54.6328,54.5931,54.6328,42200.0
2015-05-04 15:05:00,82.63,82.68,82.61,82.66,273800.0,54.6328,54.6658,54.6196,54.6526,273800.0
2015-05-04 15:10:00,82.65,82.67,82.63,82.66,94400.0,54.646,54.6592,54.6328,54.6526,94400.0
2015-05-04 15:15:00,82.66,82.71,82.64,82.7,182100.0,54.6526,54.6857,54.6394,54.6791,182100.0
2015-05-04 15:20:00,82.71,82.74,82.66,82.67,66800.0,54.6857,54.7055,54.6526,54.6592,66800.0
2015-05-04 15:25:00,82.67,82.68,82.64,82.65,85900.0,54.6592,54.6658,54.6394,54.646,85900.0
2015-05-04 15:30:00,82.66,82.67,82.61,82.64,82500.0,54.6526,54.6592,54.6196,54.6394,82500.0
2015-05-04 15:35:00,82.64,82.7,82.63,82.69,111100.0,54.6394,54.6791,54.6328,54.6724,111100.0
2015-05-04 15:40:00,82.69,82.71,82.66,82.69,91700.0,54.6724,54.6857,54.6526,54.6724,91700.0
2015-05-04 15:45:00,82.69,82.69,82.65,82.65,138000.0,54.6724,54.6724,54.646,54.646,138000.0
2015-05-04 15:50:00,82.66,82.67,82.63,82.64,208600.0,54.6526,54.6592,54.6328,54.6394,208600.0
2015-05-04 15:55:00,82.64,82.66,82.62,82.64,423500.0,54.6394,54.6526,54.6262,54.6394,423500.0
2015-05-05 09:30:00,83.28,83.4,83.13,83.2,734300.0,55.0625,55.1419,54.9634,55.0096,734300.0
2015-05-05 09:35:00,83.2,83.61,83.18,83.56,537700.0,55.0096,55.2807,54.9964,55.2477,537700.0
2015-05-05 09:40:00,83.56,83.66,83.49,83.53,415300.0,55.2477,55.3138,55.2014,55.2278,415300.0
2015-05-05 09:45:00,83.53,83.55,83.2,83.35,472500.0,55.2278,55.2411,55.0096,55.1088,472500.0
2015-05-05 09:50:00,83.35,83.41,83.19,83.37,238100.0,55.1088,55.1485,55.003,55.122,238100.0
2015-05-05 09:55:00,83.37,83.37,83.1,83.18,192700.0,55.122,55.122,54.9435,54.9964,192700.0
2015-05-05 10:00:00,83.19,83.19,82.96,82.96,294500.0,55.003,55.003,54.851,54.851,294500.0
2015-05-05 10:05:00,82.95,82.99,82.77,82.88,348800.0,54.8444,54.8708,54.7253,54.7981,348800.0
2015-05-05 10:10:00,82.88,82.95,82.8,82.86,313200.0,54.7981,54.8444,54.7452,54.7848,313200.0
2015-05-05 10:15:00,82.86,82.86,82.72,82.8,246900.0,54.7848,54.7848,54.6923,54.7452,246900.0
2015-05-05 10:20:00,82.8,82.93,82.76,82.88,273000.0,54.7452,54.8311,54.7187,54.7981,273000.0
2015-05-05 10:25:00,82.89,83.05,82.87,82.96,196900.0,54.8047,54.9105,54.7915,54.851,196900.0
2015-05-05 10:30:00,82.95,83.04,82.95,82.98,113700.0,54.8444,54.9039,54.8444,54.8642,113700.0
2015-05-05 10:35:00,82.98,83.09,82.96,83.05,132300.0,54.8642,54.9369,54.851,54.9105,132300.0
2015-05-05 10:40:00,83.05,83.11,83.04,83.08,101100.0,54.9105,54.9501,54.9039,54.9303,101100.0
2015-05-05 10:45:00,83.08,83.2,83.08,83.19,123400.0,54.9303,55.0096,54.9303,55.003,123400.0
2015-05-05 10:50:00,83.2,83.26,83.16,83.22,184300.0,55.0096,55.0493,54.9832,55.0229,184300.0
2015-05-05 10:55:00,83.23,83.25,83.16,83.19,128400.0,55.0295,55.0427,54.9832,55.003,128400.0
2015-05-05 11:00:00,83.18,83.24,83.08,83.09,118500.0,54.9964,55.0361,54.9303,54.9369,118500.0
2015-05-05 11:05:00,83.09,83.09,83.01,83.02,79500.0,54.9369,54.9369,54.884,54.8906,79500.0
2015-05-05 11:10:00,83.02,83.11,83.01,83.03,123600.0,54.8906,54.9501,54.884,54.8972,123600.0
2015-05-05 11:15:00,83.03,83.04,82.94,82.97,96200.0,54.8972,54.9039,54.8377,54.8576,96200.0
2015-05-05 11:20:00,82.97,82.99,82.86,82.86,105000.0,54.8576,54.8708,54.7848,54.7848,105000.0
2015-05-05 11:25:00,82.85,82.92,82.81,82.84,324500.0,54.7782,54.8245,54.7518,54.7716,324500.0
2015-05-05 11:30:00,82.84,82.89,82.79,82.86,164900.0,54.7716,54.8047,54.7386,54.7848,164900.0
2015-05-05 11:35:00,82.86,82.86,82.77,82.78,82600.0,54.7848,54.7848,54.7253,54.732,82600.0
2015-05-05 11:40:00,82.78,82.78,82.62,82.65,242100.0,54.732,54.732,54.6262,54.646,242100.0
2015-05-05 11:45:00,82.65,82.79,82.65,82.77,131900.0,54.646,54.7386,54.646,54.7253,131900.0
2015-05-05 11:50:00,82.77,82.79,82.7,82.71,69600.0,54.7253,54.7386,54.6791,54.6857,69600.0
2015-05-05 11:55:00,82.73,82.74,82.64,82.73,143700.0,54.6989,54.7055,54.6394,54.6989,143700.0
2015-05-05 12:00:00,82.73,82.77,82.68,82.69,80000.0,54.6989,54.7253,54.6658,54.6724,80000.0
2015-05-05 12:05:00,82.69,82.72,82.64,82.71,75800.0,54.6724,54.6923,54.6394,54.6857,75800.0
2015-05-05 12:10:00,82.71,82.72,82.64,82.67,76200.0,54.6857,54.6923,54.6394,54.6592,76200.0
2015-05-05 12:15:00,82.67,82.73,82.67,82.7,87100.0,54.6592,54.6989,54.6592,54.6791,87100.0
2015-05-05 12:20:00,82.71,82.79,82.7,82.76,77600.0,54.6857,54.7386,54.6791,54.7187,77600.0
2015-05-05 12:25:00,82.77,82.78,82.71,82.74,50700.0,54.7253,54.732,54.6857,54.7055,50700.0
2015-05-05 12:30:00,82.75,82.77,82.61,82.61,94600.0,54.7121,54.7253,54.6196,54.6196,94600.0
2015-05-05 12:35:00,82.61,82.62,82.5,82.51,167100.0,54.6196,54.6262,54.5468,54.5534,167100.0
2015-05-05 12:40:00,82.52,82.56,82.47,82.49,83400.0,54.56,54.5865,54.527,54.5402,83400.0
2015-05-05 12:45:00,82.49,82.59,82.48,82.55,95800.0,54.5402,54.6063,54.5336,54.5799,95800.0
2015-05-05 12:50:00,82.53,82.55,82.36,82.39,90500.0,54.5667,54.5799,54.4543,54.4741,90500.0
2015-05-05 12:55:00,82.38,82.43,82.25,82.28,252500.0,54.4675,54.5005,54.3815,54.4014,252500.0
2015-05-05 13:00:00,82.29,82.37,82.24,82.24,118500.0,54.408,54.4609,54.3749,54.3749,118500.0
2015-05-05 13:05:00,82.25,82.28,82.16,82.17,155900.0,54.3815,54.4014,54.322,54.3286,155900.0
2015-05-05 13:10:00,82.17,82.19,82.09,82.11,156200.0,54.3286,54.3419,54.2757,54.289,156200.0
2015-05-05 13:15:00,82.11,82.2,82.09,82.2,72800.0,54.289,54.3485,54.2757,54.3485,72800.0
2015-05-05 13:20:00,82.2,82.21,82.08,82.09,206700.0,54.3485,54.3551,54.2691,54.2757,206700.0
2015-05-05 13:25:00,82.09,82.26,82.08,82.25,119200.0,54.2757,54.3881,54.2691,54.3815,119200.0
2015-05-05 13:30:00,82.25,82.26,82.18,82.23,113200.0,54.3815,54.3881,54.3352,54.3683,113200.0
2015-05-05 13:35:00,82.23,82.29,82.22,82.28,69000.0,54.3683,54.408,54.3617,54.4014,69000.0
2015-05-05 13:40:00,82.27,82.3,82.24,82.26,83200.0,54.3948,54.4146,54.3749,54.3881,83200.0
2015-05-05 13:45:00,82.26,82.27,82.21,82.25,70600.0,54.3881,54.3948,54.3551,54.3815,70600.0
2015-05-05 13:50:00,82.25,82.29,82.12,82.15,111100.0,54.3815,54.408,54.2956,54.3154,111100.0
2015-05-05 13:55:00,82.15,82.15,82.07,82.1,64600.0,54.3154,54.3154,54.2625,54.2824,64600.0
2015-05-05 14:00:00,82.09,82.1,81.98,82.02,268300.0,54.2757,54.2824,54.203,54.2295,268300.0
2015-05-05 14:05:00,82.02,82.09,81.97,82.02,183400.0,54.2295,54.2757,54.1964,54.2295,183400.0
2015-05-05 14:10:00,82.02,82.05,82.0,82.03,100500.0,54.2295,54.2493,54.2162,54.2361,100500.0
2015-05-05 14:15:00,82.03,82.14,82.03,82.13,85700.0,54.2361,54.3088,54.2361,54.3022,85700.0
2015-05-05 14:20:00,82.13,82.13,82.01,82.03,120300.0,54.3022,54.3022,54.2228,54.2361,120300.0
2015-05-05 14:25:00,82.04,82.04,81.92,81.97,198400.0,54.2427,54.2427,54.1633,54.1964,198400.0
2015-05-05 14:30:00,81.96,81.99,81.92,81.98,111200.0,54.1898,54.2096,54.1633,54.203,111200.0
2015-05-05 14:35:00,81.98,82.02,81.94,81.94,90600.0,54.203,54.2295,54.1766,54.1766,90600.0
2015-05-05 14:40:00,81.95,81.96,81.84,81.84,111300.0,54.1832,54.1898,54.1104,54.1104,111300.0
2015-05-05 14:45:00,81.84,81.88,81.78,81.79,133300.0,54.1104,54.1369,54.0708,54.0774,133300.0
2015-05-05 14:50:00,81.79,81.81,81.72,81.73,103200.0,54.0774,54.0906,54.0311,54.0377,103200.0
2015-05-05 14:55:00,81.72,81.79,81.7,81.74,116700.0,54.0311,54.0774,54.0179,54.0443,116700.0
2015-05-05 15:00:00,81.73,81.77,81.7,81.74,174000.0,54.0377,54.0642,54.0179,54.0443,174000.0
2015-05-05 15:05:00,81.74,81.77,81.64,81.66,128000.0,54.0443,54.0642,53.9782,53.9914,128000.0
2015-05-05 15:10:00,81.65,81.74,81.63,81.73,143900.0,53.9848,54.0443,53.9716,54.0377,143900.0
2015-05-05 15:15:00,81.73,81.79,81.66,81.69,259600.0,54.0377,54.0774,53.9914,54.0113,259600.0
2015-05-05 15:20:00,81.69,81.7,81.61,81.66,318500.0,54.0113,54.0179,53.9584,53.9914,318500.0
2015-05-05 15:25:00,81.66,81.78,81.66,81.76,339300.0,53.9914,54.0708,53.9914,54.0576,339300.0
2015-05-05 15:30:00,81.75,81.83,81.72,81.82,323000.0,54.0509,54.1038,54.0311,54.0972,323000.0
2015-05-05 15:35:00,81.81,81.9,81.79,81.84,247400.0,54.0906,54.1501,54.0774,54.1104,247400.0
2015-05-05 15:40:00,81.84,81.86,81.8,81.82,142200.0,54.1104,54.1237,54.084,54.0972,142200.0
2015-05-05 15:45:00,81.81,81.82,81.69,81.71,284200.0,54.0906,54.0972,54.0113,54.0245,284200.0
2015-05-05 15:50:00,81.71,81.73,81.66,81.67,198600.0,54.0245,54.0377,53.9914,53.9981,198600.0
2015-05-05 15:55:00,81.68,81.7,81.61,81.64,1201800.0,54.0047,54.0179,53.9584,53.9782,1201800.0
2015-05-06 09:30:00,82.37,82.7,82.37,82.5,630000.0,54.4609,54.6791,54.4609,54.5468,630000.0
2015-05-06 09:35:00,82.51,82.57,82.24,82.25,348800.0,54.5534,54.5931,54.3749,54.3815,348800.0
2015-05-06 09:40:00,82.27,82.34,82.04,82.11,365600.0,54.3948,54.441,54.2427,54.289,365600.0
2015-05-06 09:45:00,82.11,82.14,81.77,81.83,338800.0,54.289,54.3088,54.0642,54.1038,338800.0
2015-05-06 09:50:00,81.82,81.86,81.62,81.74,363700.0,54.0972,54.1237,53.965,54.0443,363700.0
2015-05-06 09:55:00,81.72,81.9,81.59,81.86,500500.0,54.0311,54.1501,53.9452,54.1237,500500.0
2015-05-06 10:00:00,81.86,81.91,81.79,81.9,252000.0,54.1237,54.1567,54.0774,54.1501,252000.0
2015-05-06 10:05:00,81.89,81.98,81.74,81.79,455300.0,54.1435,54.203,54.0443,54.0774,455300.0
2015-05-06 10:10:00,81.79,81.8,81.66,81.79,216100.0,54.0774,54.084,53.9914,54.0774,216100.0
2015-05-06 10:15:00,81.81,81.96,81.72,81.95,156600.0,54.0906,54.1898,54.0311,54.1832,156600.0
2015-05-06 10:20:00,81.95,81.99,81.88,81.93,129400.0,54.1832,54.2096,54.1369,54.17,129400.0
2015-05-06 10:25:00,81.93,82.03,81.85,82.02,130800.0,54.17,54.2361,54.1171,54.2295,130800.0
2015-05-06 10:30:00,82.03,82.28,82.02,82.2,845500.0,54.2361,54.4014,54.2295,54.3485,845500.0
2015-05-06 10:35:00,82.19,82.24,82.08,82.16,398000.0,54.3419,54.3749,54.2691,54.322,398000.0
2015-05-06 10:40:00,82.17,82.26,82.1,82.22,202600.0,54.3286,54.3881,54.2824,54.3617,202600.0
2015-05-06 10:45:00,82.22,82.3,82.21,82.28,139100.0,54.3617,54.4146,54.3551,54.4014,139100.0
2015-05-06 10:50:00,82.29,82.37,82.29,82.31,192400.0,54.408,54.4609,54.408,54.4212,192400.0
2015-05-06 10:55:00,82.31,82.32,82.08,82.12,333700.0,54.4212,54.4278,54.2691,54.2956,333700.0
2015-05-06 11:00:00,82.12,82.13,81.89,81.89,172900.0,54.2956,54.3022,54.1435,54.1435,172900.0
2015-05-06 11:05:00,81.9,82.0,81.85,81.96,155600.0,54.1501,54.2162,54.1171,54.1898,155600.0
2015-05-06 11:10:00,81.96,81.98,81.88,81.88,116500.0,54.1898,54.203,54.1369,54.1369,116500.0
2015-05-06 11:15:00,81.88,81.97,81.86,81.97,108300.0,54.1369,54.1964,54.1237,54.1964,108300.0
2015-05-06 11:20:00,81.96,81.97,81.77,81.81,190600.0,54.1898,54.1964,54.0642,54.0906,190600.0
2015-05-06 11:25:00,81.81,81.86,81.76,81.77,185200.0,54.0906,54.1237,54.0576,54.0642,185200.0
2015-05-06 11:30:00,81.78,81.82,81.59,81.6,451200.0,54.0708,54.0972,53.9452,53.9518,451200.0
2015-05-06 11:35:00,81.6,81.63,81.5,81.56,297300.0,53.9518,53.9716,53.8857,53.9253,297300.0
2015-05-06 11:40:00,81.56,81.59,81.48,81.58,258300.0,53.9253,53.9452,53.8724,53.9385,258300.0
2015-05-06 11:45:00,81.58,81.63,81.54,81.58,118300.0,53.9385,53.9716,53.9121,53.9385,118300.0
2015-05-06 11:50:00,81.57,81.62,81.53,81.61,69000.0,53.9319,53.965,53.9055,53.9584,69000.0
2015-05-06 11:55:00,81.61,81.69,81.53,81.55,126000.0,53.9584,54.0113,53.9055,53.9187,126000.0
2015-05-06 12:00:00,81.54,81.61,81.49,81.54,183600.0,53.9121,53.9584,53.879,53.9121,183600.0
2015-05-06 12:05:00,81.55,81.62,81.5,81.58,202700.0,53.9187,53.965,53.8857,53.9385,202700.0
2015-05-06 12:10:00,81.58,81.67,81.57,81.58,62100.0,53.9385,53.9981,53.9319,53.9385,62100.0
2015-05-06 12:15:00,81.58,81.6,81.51,81.58,89400.0,53.9385,53.9518,53.8923,53.9385,89400.0
2015-05-06 12:20:00,81.57,81.59,81.53,81.59,62100.0,53.9319,53.9452,53.9055,53.9452,62100.0
2015-05-06 12:25:00,81.6,81.63,81.56,81.59,52100.0,53.9518,53.9716,53.9253,53.9452,52100.0
2015-05-06 12:30:00,81.59,81.59,81.54,81.58,63900.0,53.9452,53.9452,53.9121,53.9385,63900.0
2015-05-06 12:35:00,81.59,81.66,81.55,81.65,70500.0,53.9452,53.9914,53.9187,53.9848,70500.0
2015-05-06 12:40:00,81.65,81.71,81.63,81.64,102600.0,53.9848,54.0245,53.9716,53.9782,102600.0
2015-05-06 12:45:00,81.63,81.85,81.63,81.8,111500.0,53.9716,54.1171,53.9716,54.084,111500.0
2015-05-06 12:50:00,81.8,81.8,81.61,81.61,72400.0,54.084,54.084,53.9584,53.9584,72400.0
2015-05-06 12:55:00,81.61,81.66,81.61,81.63,56900.0,53.9584,53.9914,53.9584,53.9716,56900.0
2015-05-06 13:00:00,81.62,81.71,81.6,81.63,87400.0,53.965,54.0245,53.9518,53.9716,87400.0
2015-05-06 13:05:00,81.62,81.71,81.61,81.67,67900.0,53.965,54.0245,53.9584,53.9981,67900.0
2015-05-06 13:10:00,81.68,81.76,81.67,81.74,119600.0,54.0047,54.0576,53.9981,54.0443,119600.0
2015-05-06 13:15:00,81.74,81.82,81.71,81.81,48700.0,54.0443,54.0972,54.0245,54.0906,48700.0
2015-05-06 13:20:00,81.81,81.82,81.72,81.77,100500.0,54.0906,54.0972,54.0311,54.0642,100500.0
2015-05-06 13:25:00,81.78,81.78,81.67,81.67,63900.0,54.0708,54.0708,53.9981,53.9981,63900.0
2015-05-06 13:30:00,81.67,81.68,81.55,81.6,434600.0,53.9981,54.0047,53.9187,53.9518,434600.0
2015-05-06 13:35:00,81.61,81.64,81.55,81.63,347600.0,53.9584,53.9782,53.9187,53.9716,347600.0
2015-05-06 13:40:00,81.63,81.63,81.55,81.55,53400.0,53.9716,53.9716,53.9187,53.9187,53400.0
2015-05-06 13:45:00,81.56,81.59,81.43,81.48,141400.0,53.9253,53.9452,53.8394,53.8724,141400.0
2015-05-06 13:50:00,81.48,81.52,81.47,81.49,62500.0,53.8724,53.8989,53.8658,53.879,62500.0
2015-05-06 13:55:00,81.5,81.58,81.49,81.53,72000.0,53.8857,53.9385,53.879,53.9055,72000.0
2015-05-06 14:00:00,81.53,81.57,81.5,81.55,64200.0,53.9055,53.9319,53.8857,53.9187,64200.0
2015-05-06 14:05:00,81.55,81.58,81.52,81.55,65900.0,53.9187,53.9385,53.8989,53.9187,65900.0
2015-05-06 14:10:00,81.56,81.56,81.47,81.51,81300.0,53.9253,53.9253,53.8658,53.8923,81300.0
2015-05-06 14:15:00,81.51,81.55,81.47,81.53,51400.0,53.8923,53.9187,53.8658,53.9055,51400.0
2015-05-06 14:20:00,81.53,81.55,81.46,81.46,84900.0,53.9055,53.9187,53.8592,53.8592,84900.0
2015-05-06 14:25:00,81.47,81.49,81.4,81.47,126900.0,53.8658,53.879,53.8195,53.8658,126900.0
2015-05-06 14:30:00,81.48,81.48,81.3,81.33,223500.0,53.8724,53.8724,53.7534,53.7733,223500.0
2015-05-06 14:35:00,81.33,81.34,81.24,81.27,145000.0,53.7733,53.7799,53.7137,53.7336,145000.0
2015-05-06 14:40:00,81.27,81.27,81.13,81.18,161400.0,53.7336,53.7336,53.641,53.6741,161400.0
2015-05-06 14:45:00,81.18,81.2,81.09,81.13,174600.0,53.6741,53.6873,53.6146,53.641,174600.0
2015-05-06 14:50:00,81.14,81.18,81.12,81.13,97400.0,53.6476,53.6741,53.6344,53.641,97400.0
2015-05-06 14:55:00,81.13,81.19,81.06,81.16,139600.0,53.641,53.6807,53.5947,53.6609,139600.0
2015-05-06 15:00:00,81.17,81.2,81.13,81.14,172100.0,53.6675,53.6873,53.641,53.6476,172100.0
2015-05-06 15:05:00,81.14,81.16,81.09,81.12,147300.0,53.6476,53.6609,53.6146,53.6344,147300.0
2015-05-06 15:10:00,81.12,81.12,81.04,81.07,168000.0,53.6344,53.6344,53.5815,53.6013,168000.0
2015-05-06 15:15:00,81.07,81.1,80.94,80.96,232600.0,53.6013,53.6212,53.5154,53.5286,232600.0
2015-05-06 15:20:00,80.95,81.09,80.95,81.07,192400.0,53.522,53.6146,53.522,53.6013,192400.0
2015-05-06 15:25:00,81.07,81.11,81.01,81.09,147900.0,53.6013,53.6278,53.5617,53.6146,147900.0
2015-05-06 15:30:00,81.09,81.12,80.97,80.97,282800.0,53.6146,53.6344,53.5352,53.5352,282800.0
2015-05-06 15:35:00,80.97,81.19,80.97,81.17,132500.0,53.5352,53.6807,53.5352,53.6675,132500.0
2015-05-06 15:40:00,81.17,81.18,81.03,81.05,300500.0,53.6675,53.6741,53.5749,53.5881,300500.0
2015-05-06 15:45:00,81.05,81.2,81.05,81.19,175800.0,53.5881,53.6873,53.5881,53.6807,175800.0
2015-05-06 15:50:00,81.19,81.25,81.17,81.21,213200.0,53.6807,53.7204,53.6675,53.6939,213200.0
2015-05-06 15:55:00,81.21,81.39,81.2,81.37,277200.0,53.6939,53.8129,53.6873,53.7997,277200.0
2015-05-07 09:30:00,81.16,81.18,80.46,80.59,646000.0,53.6609,53.6741,53.198,53.284,646000.0
2015-05-07 09:35:00,80.56,80.66,80.28,80.37,811200.0,53.2641,53.3303,53.079,53.1385,811200.0
2015-05-07 09:40:00,80.36,80.48,80.06,80.43,714400.0,53.1319,53.2113,52.9336,53.1782,714400.0
2015-05-07 09:45:00,80.43,80.46,80.09,80.27,675100.0,53.1782,53.198,52.9534,53.0724,675100.0
2015-05-07 09:50:00,80.27,80.29,80.0,80.0,471800.0,53.0724,53.0856,52.8939,52.8939,471800.0
2015-05-07 09:55:00,80.01,80.06,79.86,79.86,515400.0,52.9005,52.9336,52.8013,52.8013,515400.0
2015-05-07 10:00:00,79.86,80.07,79.84,79.95,428100.0,52.8013,52.9402,52.7881,52.8608,428100.0
2015-05-07 10:05:00,79.93,80.33,79.9,80.14,1019200.0,52.8476,53.1121,52.8278,52.9865,1019200.0
2015-05-07 10:10:00,80.14,80.17,80.06,80.09,299600.0,52.9865,53.0063,52.9336,52.9534,299600.0
2015-05-07 10:15:00,80.09,80.13,80.01,80.05,232400.0,52.9534,52.9798,52.9005,52.9269,232400.0
2015-05-07 10:20:00,80.05,80.12,80.02,80.07,192400.0,52.9269,52.9732,52.9071,52.9402,192400.0
2015-05-07 10:25:00,80.06,80.13,79.98,79.99,250600.0,52.9336,52.9798,52.8807,52.8873,250600.0
2015-05-07 10:30:00,79.99,80.07,79.9,80.03,191000.0,52.8873,52.9402,52.8278,52.9137,191000.0
2015-05-07 10:35:00,80.03,80.08,79.9,80.07,223700.0,52.9137,52.9468,52.8278,52.9402,223700.0
2015-05-07 10:40:00,80.09,80.17,80.09,80.17,170300.0,52.9534,53.0063,52.9534,53.0063,170300.0
2015-05-07 10:45:00,80.18,80.2,80.1,80.13,142700.0,53.0129,53.0261,52.96,52.9798,142700.0
2015-05-07 10:50:00,80.13,80.3,80.1,80.25,184300.0,52.9798,53.0922,52.96,53.0592,184300.0
2015-05-07 10:55:00,80.25,80.31,80.22,80.27,146900.0,53.0592,53.0989,53.0393,53.0724,146900.0
2015-05-07 11:00:00,80.27,80.3,80.21,80.24,186000.0,53.0724,53.0922,53.0327,53.0526,186000.0
2015-05-07 11:05:00,80.24,80.29,80.2,80.23,155500.0,53.0526,53.0856,53.0261,53.046,155500.0
2015-05-07 11:10:00,80.23,80.36,80.2,80.34,240200.0,53.046,53.1319,53.0261,53.1187,240200.0
2015-05-07 11:15:00,80.34,80.6,80.33,80.59,158200.0,53.1187,53.2906,53.1121,53.284,158200.0
2015-05-07 11:20:00,80.6,80.78,80.59,80.76,199600.0,53.2906,53.4096,53.284,53.3964,199600.0
2015-05-07 11:25:00,80.76,80.82,80.69,80.74,183600.0,53.3964,53.4361,53.3501,53.3832,183600.0
2015-05-07 11:30:00,80.73,80.74,80.62,80.64,218400.0,53.3765,53.3832,53.3038,53.317,218400.0
2015-05-07 11:35:00,80.64,80.65,80.55,80.56,280500.0,53.317,53.3237,53.2575,53.2641,280500.0
2015-05-07 11:40:00,80.55,80.63,80.47,80.48,145000.0,53.2575,53.3104,53.2046,53.2113,145000.0
2015-05-07 11:45:00,80.48,80.55,80.43,80.46,118800.0,53.2113,53.2575,53.1782,53.198,118800.0
2015-05-07 11:50:00,80.46,80.47,80.38,80.41,107400.0,53.198,53.2046,53.1451,53.165,107400.0
2015-05-07 11:55:00,80.41,80.47,80.38,80.42,118800.0,53.165,53.2046,53.1451,53.1716,118800.0
2015-05-07 12:00:00,80.42,80.59,80.41,80.57,270600.0,53.1716,53.284,53.165,53.2708,270600.0
2015-05-07 12:05:00,80.57,80.64,80.54,80.61,117900.0,53.2708,53.317,53.2509,53.2972,117900.0
2015-05-07 12:10:00,80.6,80.68,80.59,80.63,59800.0,53.2906,53.3435,53.284,53.3104,59800.0
2015-05-07 12:15:00,80.64,80.8,80.63,80.79,148700.0,53.317,53.4228,53.3104,53.4162,148700.0
2015-05-07 12:20:00,80.79,80.82,80.71,80.75,129400.0,53.4162,53.4361,53.3633,53.3898,129400.0
2015-05-07 12:25:00,80.74,80.75,80.58,80.6,142700.0,53.3832,53.3898,53.2774,53.2906,142700.0
2015-05-07 12:30:00,80.6,80.62,80.5,80.53,150400.0,53.2906,53.3038,53.2245,53.2443,150400.0
2015-05-07 12:35:00,80.55,80.59,80.51,80.56,192900.0,53.2575,53.284,53.2311,53.2641,192900.0
2015-05-07 12:40:00,80.56,80.67,80.56,80.64,185500.0,53.2641,53.3369,53.2641,53.317,185500.0
2015-05-07 12:45:00,80.64,80.64,80.56,80.57,83500.0,53.317,53.317,53.2641,53.2708,83500.0
2015-05-07 12:50:00,80.58,80.62,80.57,80.6,52700.0,53.2774,53.3038,53.2708,53.2906,52700.0
2015-05-07 12:55:00,80.6,80.61,80.52,80.57,105200.0,53.2906,53.2972,53.2377,53.2708,105200.0
2015-05-07 13:00:00,80.57,80.61,80.49,80.51,105200.0,53.2708,53.2972,53.2179,53.2311,105200.0
2015-05-07 13:05:00,80.51,80.52,80.43,80.52,112500.0,53.2311,53.2377,53.1782,53.2377,112500.0
2015-05-07 13:10:00,80.52,80.53,80.36,80.37,88500.0,53.2377,53.2443,53.1319,53.1385,88500.0
2015-05-07 13:15:00,80.37,80.37,80.28,80.3,175000.0,53.1385,53.1385,53.079,53.0922,175000.0
2015-05-07 13:20:00,80.31,80.32,80.22,80.27,89800.0,53.0989,53.1055,53.0393,53.0724,89800.0
2015-05-07 13:25:00,80.28,80.32,80.27,80.32,70800.0,53.079,53.1055,53.0724,53.1055,70800.0
2015-05-07 13:30:00,80.32,80.43,80.31,80.35,135300.0,53.1055,53.1782,53.0989,53.1253,135300.0
2015-05-07 13:35:00,80.35,80.38,80.33,80.35,59200.0,53.1253,53.1451,53.1121,53.1253,59200.0
2015-05-07 13:40:00,80.34,80.39,80.3,80.34,60300.0,53.1187,53.1517,53.0922,53.1187,60300.0
2015-05-07 13:45:00,80.33,80.34,80.24,80.28,80600.0,53.1121,53.1187,53.0526,53.079,80600.0
2015-05-07 13:50:00,80.29,80.33,80.24,80.26,75300.0,53.0856,53.1121,53.0526,53.0658,75300.0
2015-05-07 13:55:00,80.25,80.28,80.21,80.25,51900.0,53.0592,53.079,53.0327,53.0592,51900.0
2015-05-07 14:00:00,80.26,80.35,80.24,80.33,119600.0,53.0658,53.1253,53.0526,53.1121,119600.0
2015-05-07 14:05:00,80.33,80.33,80.27,80.3,86000.0,53.1121,53.1121,53.0724,53.0922,86000.0
2015-05-07 14:10:00,80.3,80.3,80.25,80.28,81300.0,53.0922,53.0922,53.0592,53.079,81300.0
2015-05-07 14:15:00,80.29,80.42,80.29,80.36,103200.0,53.0856,53.1716,53.0856,53.1319,103200.0
2015-05-07 14:20:00,80.36,80.42,80.36,80.41,100200.0,53.1319,53.1716,53.1319,53.165,100200.0
2015-05-07 14:25:00,80.41,80.46,80.41,80.45,104800.0,53.165,53.198,53.165,53.1914,104800.0
2015-05-07 14:30:00,80.46,80.52,80.43,80.44,296800.0,53.198,53.2377,53.1782,53.1848,296800.0
2015-05-07 14:35:00,80.43,80.43,80.34,80.35,159100.0,53.1782,53.1782,53.1187,53.1253,159100.0
2015-05-07 14:40:00,80.35,80.42,80.34,80.34,356800.0,53.1253,53.1716,53.1187,53.1187,356800.0
2015-05-07 14:45:00,80.34,80.4,80.32,80.32,89800.0,53.1187,53.1584,53.1055,53.1055,89800.0
2015-05-07 14:50:00,80.33,80.38,80.31,80.38,93200.0,53.1121,53.1451,53.0989,53.1451,93200.0
2015-05-07 14:55:00,80.38,80.39,80.34,80.35,60400.0,53.1451,53.1517,53.1187,53.1253,60400.0
2015-05-07 15:00:00,80.34,80.53,80.34,80.53,82800.0,53.1187,53.2443,53.1187,53.2443,82800.0
2015-05-07 15:05:00,80.52,80.53,80.44,80.45,77000.0,53.2377,53.2443,53.1848,53.1914,77000.0
2015-05-07 15:10:00,80.45,80.51,80.45,80.47,88300.0,53.1914,53.2311,53.1914,53.2046,88300.0
2015-05-07 15:15:00,80.47,80.47,80.36,80.42,120800.0,53.2046,53.2046,53.1319,53.1716,120800.0
2015-05-07 15:20:00,80.42,80.48,80.4,80.44,93700.0,53.1716,53.2113,53.1584,53.1848,93700.0
2015-05-07 15:25:00,80.44,80.47,80.4,80.47,79800.0,53.1848,53.2046,53.1584,53.2046,79800.0
2015-05-07 15:30:00,80.47,80.49,80.44,80.47,107200.0,53.2046,53.2179,53.1848,53.2046,107200.0
2015-05-07 15:35:00,80.47,80.52,80.46,80.5,144800.0,53.2046,53.2377,53.198,53.2245,144800.0
2015-05-07 15:40:00,80.5,80.53,80.42,80.42,105800.0,53.2245,53.2443,53.1716,53.1716,105800.0
2015-05-07 15:45:00,80.42,80.5,80.4,80.49,175900.0,53.1716,53.2245,53.1584,53.2179,175900.0
2015-05-07 15:50:00,80.49,80.51,80.44,80.49,150900.0,53.2179,53.2311,53.1848,53.2179,150900.0
2015-05-07 15:55:00,80.5,80.5,80.44,80.47,519100.0,53.2245,53.2245,53.1848,53.2046,519100.0
2015-05-08 09:30:00,81.08,81.26,80.66,80.72,1394200.0,53.608,53.727,53.3303,53.3699,1394200.0
2015-05-08 09:35:00,80.71,80.71,80.26,80.28,423900.0,53.3633,53.3633,53.0658,53.079,423900.0
2015-05-08 09:40:00,80.27,80.42,80.16,80.31,618400.0,53.0724,53.1716,52.9997,53.0989,618400.0
2015-05-08 09:45:00,80.32,80.5,80.25,80.29,259600.0,53.1055,53.2245,53.0592,53.0856,259600.0
2015-05-08 09:50:00,80.29,80.57,80.29,80.54,295800.0,53.0856,53.2708,53.0856,53.2509,295800.0
2015-05-08 09:55:00,80.54,80.64,80.54,80.61,159800.0,53.2509,53.317,53.2509,53.2972,159800.0
2015-05-08 10:00:00,80.6,80.64,80.51,80.62,188200.0,53.2906,53.317,53.2311,53.3038,188200.0
2015-05-08 10:05:00,80.62,80.83,80.61,80.82,191900.0,53.3038,53.4427,53.2972,53.4361,191900.0
2015-05-08 10:10:00,80.82,80.84,80.65,80.72,149700.0,53.4361,53.4493,53.3237,53.3699,149700.0
2015-05-08 10:15:00,80.72,80.74,80.6,80.67,213000.0,53.3699,53.3832,53.2906,53.3369,213000.0
2015-05-08 10:20:00,80.66,80.83,80.66,80.77,204400.0,53.3303,53.4427,53.3303,53.403,204400.0
2015-05-08 10:25:00,80.77,80.78,80.52,80.56,202900.0,53.403,53.4096,53.2377,53.2641,202900.0
2015-05-08 10:30:00,80.55,80.69,80.54,80.66,146200.0,53.2575,53.3501,53.2509,53.3303,146200.0
2015-05-08 10:35:00,80.65,80.65,80.56,80.58,109400.0,53.3237,53.3237,53.2641,53.2774,109400.0
2015-05-08 10:40:00,80.59,80.66,80.54,80.62,354500.0,53.284,53.3303,53.2509,53.3038,354500.0
2015-05-08 10:45:00,80.62,80.75,80.6,80.67,177200.0,53.3038,53.3898,53.2906,53.3369,177200.0
2015-05-08 10:50:00,80.68,80.75,80.67,80.74,130400.0,53.3435,53.3898,53.3369,53.3832,130400.0
2015-05-08 10:55:00,80.75,80.84,80.75,80.78,104500.0,53.3898,53.4493,53.3898,53.4096,104500.0
2015-05-08 11:00:00,80.78,80.9,80.73,80.86,138800.0,53.4096,53.4889,53.3765,53.4625,138800.0
2015-05-08 11:05:00,80.87,81.02,80.86,81.0,217700.0,53.4691,53.5683,53.4625,53.5551,217700.0
2015-05-08 11:10:00,81.01,81.07,80.98,81.07,138400.0,53.5617,53.6013,53.5418,53.6013,138400.0
2015-05-08 11:15:00,81.06,81.16,81.05,81.14,140800.0,53.5947,53.6609,53.5881,53.6476,140800.0
2015-05-08 11:20:00,81.15,81.24,81.14,81.21,83800.0,53.6542,53.7137,53.6476,53.6939,83800.0
2015-05-08 11:25:00,81.21,81.23,81.14,81.2,120200.0,53.6939,53.7071,53.6476,53.6873,120200.0
2015-05-08 11:30:00,81.21,81.26,81.12,81.26,127500.0,53.6939,53.727,53.6344,53.727,127500.0
2015-05-08 11:35:00,81.27,81.34,81.23,81.27,143000.0,53.7336,53.7799,53.7071,53.7336,143000.0
2015-05-08 11:40:00,81.26,81.32,81.21,81.26,107600.0,53.727,53.7666,53.6939,53.727,107600.0
2015-05-08 11:45:00,81.26,81.29,81.22,81.27,121600.0,53.727,53.7468,53.7005,53.7336,121600.0
2015-05-08 11:50:00,81.28,81.34,81.25,81.31,175900.0,53.7402,53.7799,53.7204,53.76,175900.0
2015-05-08 11:55:00,81.31,81.34,81.27,81.29,70200.0,53.76,53.7799,53.7336,53.7468,70200.0
2015-05-08 12:00:00,81.3,81.42,81.28,81.41,141400.0,53.7534,53.8328,53.7402,53.8261,141400.0
2015-05-08 12:05:00,81.42,81.47,81.38,81.45,89400.0,53.8328,53.8658,53.8063,53.8526,89400.0
2015-05-08 12:10:00,81.45,81.5,81.43,81.45,101200.0,53.8526,53.8857,53.8394,53.8526,101200.0
2015-05-08 12:15:00,81.45,81.45,81.37,81.39,122300.0,53.8526,53.8526,53.7997,53.8129,122300.0
2015-05-08 12:20:00,81.38,81.47,81.36,81.44,133300.0,53.8063,53.8658,53.7931,53.846,133300.0
2015-05-08 12:25:00,81.44,81.47,81.39,81.43,157500.0,53.846,53.8658,53.8129,53.8394,157500.0
2015-05-08 12:30:00,81.44,81.45,81.29,81.35,130200.0,53.846,53.8526,53.7468,53.7865,130200.0
2015-05-08 12:35:00,81.35,81.37,81.3,81.36,108200.0,53.7865,53.7997,53.7534,53.7931,108200.0
2015-05-08 12:40:00,81.37,81.37,81.3,81.33,99600.0,53.7997,53.7997,53.7534,53.7733,99600.0
2015-05-08 12:45:00,81.33,81.35,81.21,81.23,69500.0,53.7733,53.7865,53.6939,53.7071,69500.0
2015-05-08 12:50:00,81.24,81.37,81.23,81.34,70500.0,53.7137,53.7997,53.7071,53.7799,70500.0
2015-05-08 12:55:00,81.33,81.36,81.27,81.36,77300.0,53.7733,53.7931,53.7336,53.7931,77300.0
2015-05-08 13:00:00,81.35,81.42,81.35,81.38,47100.0,53.7865,53.8328,53.7865,53.8063,47100.0
2015-05-08 13:05:00,81.38,81.39,81.33,81.37,97400.0,53.8063,53.8129,53.7733,53.7997,97400.0
2015-05-08 13:10:00,81.37,81.43,81.36,81.39,127500.0,53.7997,53.8394,53.7931,53.8129,127500.0
2015-05-08 13:15:00,81.39,81.53,81.38,81.51,97100.0,53.8129,53.9055,53.8063,53.8923,97100.0
2015-05-08 13:20:00,81.51,81.61,81.5,81.59,68900.0,53.8923,53.9584,53.8857,53.9452,68900.0
2015-05-08 13:25:00,81.58,81.59,81.51,81.55,40400.0,53.9385,53.9452,53.8923,53.9187,40400.0
2015-05-08 13:30:00,81.54,81.57,81.5,81.56,110700.0,53.9121,53.9319,53.8857,53.9253,110700.0
2015-05-08 13:35:00,81.56,81.65,81.54,81.58,74700.0,53.9253,53.9848,53.9121,53.9385,74700.0
2015-05-08 13:40:00,81.58,81.62,81.47,81.49,83700.0,53.9385,53.965,53.8658,53.879,83700.0
2015-05-08 13:45:00,81.5,81.58,81.47,81.56,43400.0,53.8857,53.9385,53.8658,53.9253,43400.0
2015-05-08 13:50:00,81.57,81.58,81.49,81.51,77000.0,53.9319,53.9385,53.879,53.8923,77000.0
2015-05-08 13:55:00,81.51,81.54,81.49,81.5,55900.0,53.8923,53.9121,53.879,53.8857,55900.0
2015-05-08 14:00:00,81.49,81.55,81.46,81.52,84400.0,53.879,53.9187,53.8592,53.8989,84400.0
2015-05-08 14:05:00,81.52,81.58,81.48,81.56,56200.0,53.8989,53.9385,53.8724,53.9253,56200.0
2015-05-08 14:10:00,81.56,81.56,81.5,81.55,44700.0,53.9253,53.9253,53.8857,53.9187,44700.0
2015-05-08 14:15:00,81.55,81.59,81.53,81.54,48700.0,53.9187,53.9452,53.9055,53.9121,48700.0
2015-05-08 14:20:00,81.54,81.65,81.54,81.62,111700.0,53.9121,53.9848,53.9121,53.965,111700.0
2015-05-08 14:25:00,81.62,81.64,81.57,81.63,36900.0,53.965,53.9782,53.9319,53.9716,36900.0
2015-05-08 14:30:00,81.63,81.63,81.56,81.58,56200.0,53.9716,53.9716,53.9253,53.9385,56200.0
2015-05-08 14:35:00,81.58,81.63,81.57,81.62,64000.0,53.9385,53.9716,53.9319,53.965,64000.0
2015-05-08 14:40:00,81.62,81.65,81.58,81.61,99200.0,53.965,53.9848,53.9385,53.9584,99200.0
2015-05-08 14:45:00,81.62,81.64,81.58,81.6,57900.0,53.965,53.9782,53.9385,53.9518,57900.0
2015-05-08 14:50:00,81.6,81.62,81.58,81.6,62500.0,53.9518,53.965,53.9385,53.9518,62500.0
2015-05-08 14:55:00,81.61,81.63,81.54,81.61,95700.0,53.9584,53.9716,53.9121,53.9584,95700.0
2015-05-08 15:00:00,81.62,81.65,81.57,81.65,52400.0,53.965,53.9848,53.9319,53.9848,52400.0
2015-05-08 15:05:00,81.66,81.71,81.63,81.68,56900.0,53.9914,54.0245,53.9716,54.0047,56900.0
2015-05-08 15:10:00,81.68,81.7,81.65,81.68,97200.0,54.0047,54.0179,53.9848,54.0047,97200.0
2015-05-08 15:15:00,81.68,81.74,81.66,81.72,190600.0,54.0047,54.0443,53.9914,54.0311,190600.0
2015-05-08 15:20:00,81.72,81.78,81.7,81.77,217500.0,54.0311,54.0708,54.0179,54.0642,217500.0
2015-05-08 15:25:00,81.77,81.79,81.7,81.74,71400.0,54.0642,54.0774,54.0179,54.0443,71400.0
2015-05-08 15:30:00,81.75,81.8,81.73,81.78,62700.0,54.0509,54.084,54.0377,54.0708,62700.0
2015-05-08 15:35:00,81.78,81.81,81.71,81.73,177300.0,54.0708,54.0906,54.0245,54.0377,177300.0
2015-05-08 15:40:00,81.73,81.8,81.72,81.78,332700.0,54.0377,54.084,54.0311,54.0708,332700.0
2015-05-08 15:45:00,81.79,81.84,81.78,81.81,306000.0,54.0774,54.1104,54.0708,54.0906,306000.0
2015-05-08 15:50:00,81.8,81.85,81.78,81.85,303300.0,54.084,54.1171,54.0708,54.1171,303300.0
2015-05-08 15:55:00,81.85,81.85,81.76,81.76,910500.0,54.1171,54.1171,54.0576,54.0576,910500.0
2015-05-11 09:30:00,81.84,81.88,81.38,81.46,536700.0,54.1104,54.1369,53.8063,53.8592,536700.0
2015-05-11 09:35:00,81.45,81.51,81.21,81.4,437900.0,53.8526,53.8923,53.6939,53.8195,437900.0
2015-05-11 09:40:00,81.4,81.52,81.05,81.05,440300.0,53.8195,53.8989,53.5881,53.5881,440300.0
2015-05-11 09:45:00,81.04,81.18,81.02,81.1,330200.0,53.5815,53.6741,53.5683,53.6212,330200.0
2015-05-11 09:50:00,81.09,81.13,81.02,81.05,284300.0,53.6146,53.641,53.5683,53.5881,284300.0
2015-05-11 09:55:00,81.05,81.08,80.9,80.92,326200.0,53.5881,53.608,53.4889,53.5022,326200.0
2015-05-11 10:00:00,80.92,80.94,80.69,80.74,330900.0,53.5022,53.5154,53.3501,53.3832,330900.0
2015-05-11 10:05:00,80.75,80.79,80.66,80.68,253100.0,53.3898,53.4162,53.3303,53.3435,253100.0
2015-05-11 10:10:00,80.67,80.74,80.57,80.57,190600.0,53.3369,53.3832,53.2708,53.2708,190600.0
2015-05-11 10:15:00,80.58,80.64,80.54,80.63,307800.0,53.2774,53.317,53.2509,53.3104,307800.0
2015-05-11 10:20:00,80.62,80.65,80.5,80.51,326400.0,53.3038,53.3237,53.2245,53.2311,326400.0
2015-05-11 10:25:00,80.51,80.52,80.35,80.36,301900.0,53.2311,53.2377,53.1253,53.1319,301900.0
2015-05-11 10:30:00,80.36,80.48,80.33,80.42,222300.0,53.1319,53.2113,53.1121,53.1716,222300.0
2015-05-11 10:35:00,80.42,80.49,80.39,80.45,357000.0,53.1716,53.2179,53.1517,53.1914,357000.0
2015-05-11 10:40:00,80.44,80.52,80.41,80.49,157300.0,53.1848,53.2377,53.165,53.2179,157300.0
2015-05-11 10:45:00,80.49,80.61,80.46,80.58,185100.0,53.2179,53.2972,53.198,53.2774,185100.0
2015-05-11 10:50:00,80.59,80.69,80.57,80.64,162500.0,53.284,53.3501,53.2708,53.317,162500.0
2015-05-11 10:55:00,80.64,80.75,80.61,80.65,154200.0,53.317,53.3898,53.2972,53.3237,154200.0
2015-05-11 11:00:00,80.65,80.66,80.47,80.48,120600.0,53.3237,53.3303,53.2046,53.2113,120600.0
2015-05-11 11:05:00,80.47,80.49,80.38,80.39,165500.0,53.2046,53.2179,53.1451,53.1517,165500.0
2015-05-11 11:10:00,80.4,80.42,80.32,80.38,335400.0,53.1584,53.1716,53.1055,53.1451,335400.0
2015-05-11 11:15:00,80.37,80.41,80.3,80.3,77400.0,53.1385,53.165,53.0922,53.0922,77400.0
2015-05-11 11:20:00,80.31,80.34,80.24,80.24,117300.0,53.0989,53.1187,53.0526,53.0526,117300.0
2015-05-11 11:25:00,80.24,80.4,80.24,80.3,145000.0,53.0526,53.1584,53.0526,53.0922,145000.0
2015-05-11 11:30:00,80.3,80.48,80.3,80.43,147000.0,53.0922,53.2113,53.0922,53.1782,147000.0
2015-05-11 11:35:00,80.44,80.49,80.4,80.47,105200.0,53.1848,53.2179,53.1584,53.2046,105200.0
2015-05-11 11:40:00,80.47,80.64,80.46,80.52,133000.0,53.2046,53.317,53.198,53.2377,133000.0
2015-05-11 11:45:00,80.54,80.64,80.53,80.61,81100.0,53.2509,53.317,53.2443,53.2972,81100.0
2015-05-11 11:50:00,80.61,80.76,80.58,80.74,125200.0,53.2972,53.3964,53.2774,53.3832,125200.0
2015-05-11 11:55:00,80.75,80.76,80.64,80.67,114700.0,53.3898,53.3964,53.317,53.3369,114700.0
2015-05-11 12:00:00,80.67,80.67,80.49,80.51,176600.0,53.3369,53.3369,53.2179,53.2311,176600.0
2015-05-11 12:05:00,80.52,80.52,80.4,80.4,166600.0,53.2377,53.2377,53.1584,53.1584,166600.0
2015-05-11 12:10:00,80.41,80.48,80.38,80.45,81500.0,53.165,53.2113,53.1451,53.1914,81500.0
2015-05-11 12:15:00,80.45,80.54,80.44,80.47,105800.0,53.1914,53.2509,53.1848,53.2046,105800.0
2015-05-11 12:20:00,80.47,80.52,80.44,80.49,103500.0,53.2046,53.2377,53.1848,53.2179,103500.0
2015-05-11 12:25:00,80.48,80.53,80.48,80.51,166600.0,53.2113,53.2443,53.2113,53.2311,166600.0
2015-05-11 12:30:00,80.5,80.57,80.5,80.55,117800.0,53.2245,53.2708,53.2245,53.2575,117800.0
2015-05-11 12:35:00,80.55,80.58,80.53,80.57,172600.0,53.2575,53.2774,53.2443,53.2708,172600.0
2015-05-11 12:40:00,80.58,80.58,80.52,80.52,323800.0,53.2774,53.2774,53.2377,53.2377,323800.0
2015-05-11 12:45:00,80.52,80.56,80.49,80.51,284800.0,53.2377,53.2641,53.2179,53.2311,284800.0
2015-05-11 12:50:00,80.51,80.56,80.5,80.54,334500.0,53.2311,53.2641,53.2245,53.2509,334500.0
2015-05-11 12:55:00,80.53,80.54,80.46,80.48,247700.0,53.2443,53.2509,53.198,53.2113,247700.0
2015-05-11 13:00:00,80.49,80.5,80.45,80.47,82200.0,53.2179,53.2245,53.1914,53.2046,82200.0
2015-05-11 13:05:00,80.48,80.53,80.43,80.51,199600.0,53.2113,53.2443,53.1782,53.2311,199600.0
2015-05-11 13:10:00,80.51,80.53,80.46,80.48,116500.0,53.2311,53.2443,53.198,53.2113,116500.0
2015-05-11 13:15:00,80.48,80.48,80.39,80.39,52900.0,53.2113,53.2113,53.1517,53.1517,52900.0
2015-05-11 13:20:00,80.39,80.4,80.34,80.36,119800.0,53.1517,53.1584,53.1187,53.1319,119800.0
2015-05-11 13:25:00,80.36,80.41,80.34,80.35,76200.0,53.1319,53.165,53.1187,53.1253,76200.0
2015-05-11 13:30:00,80.35,80.41,80.31,80.31,120400.0,53.1253,53.165,53.0989,53.0989,120400.0
2015-05-11 13:35:00,80.31,80.33,80.28,80.29,179300.0,53.0989,53.1121,53.079,53.0856,179300.0
2015-05-11 13:40:00,80.3,80.35,80.27,80.31,108900.0,53.0922,53.1253,53.0724,53.0989,108900.0
2015-05-11 13:45:00,80.32,80.33,80.26,80.29,79300.0,53.1055,53.1121,53.0658,53.0856,79300.0
2015-05-11 13:50:00,80.28,80.32,80.24,80.27,57300.0,53.079,53.1055,53.0526,53.0724,57300.0
2015-05-11 13:55:00,80.28,80.35,80.27,80.32,58500.0,53.079,53.1253,53.0724,53.1055,58500.0
2015-05-11 14:00:00,80.32,80.34,80.28,80.31,112200.0,53.1055,53.1187,53.079,53.0989,112200.0
2015-05-11 14:05:00,80.32,80.33,80.29,80.29,377500.0,53.1055,53.1121,53.0856,53.0856,377500.0
2015-05-11 14:10:00,80.3,80.36,80.29,80.35,187400.0,53.0922,53.1319,53.0856,53.1253,187400.0
2015-05-11 14:15:00,80.34,80.35,80.32,80.33,184800.0,53.1187,53.1253,53.1055,53.1121,184800.0
2015-05-11 14:20:00,80.33,80.38,80.32,80.35,214000.0,53.1121,53.1451,53.1055,53.1253,214000.0
2015-05-11 14:25:00,80.35,80.38,80.34,80.37,155300.0,53.1253,53.1451,53.1187,53.1385,155300.0
2015-05-11 14:30:00,80.37,80.41,80.33,80.34,211400.0,53.1385,53.165,53.1121,53.1187,211400.0
2015-05-11 14:35:00,80.33,80.33,80.2,80.22,128500.0,53.1121,53.1121,53.0261,53.0393,128500.0
2015-05-11 14:40:00,80.23,80.3,80.22,80.29,105500.0,53.046,53.0922,53.0393,53.0856,105500.0
2015-05-11 14:45:00,80.29,80.3,80.21,80.28,86500.0,53.0856,53.0922,53.0327,53.079,86500.0
2015-05-11 14:50:00,80.29,80.32,80.21,80.24,116300.0,53.0856,53.1055,53.0327,53.0526,116300.0
2015-05-11 14:55:00,80.25,80.25,80.17,80.17,86000.0,53.0592,53.0592,53.0063,53.0063,86000.0
2015-05-11 15:00:00,80.17,80.21,80.14,80.2,301100.0,53.0063,53.0327,52.9865,53.0261,301100.0
2015-05-11 15:05:00,80.2,80.28,80.19,80.27,80400.0,53.0261,53.079,53.0195,53.0724,80400.0
2015-05-11 15:10:00,80.27,80.33,80.24,80.33,78700.0,53.0724,53.1121,53.0526,53.1121,78700.0
2015-05-11 15:15:00,80.32,80.37,80.28,80.37,90200.0,53.1055,53.1385,53.079,53.1385,90200.0
2015-05-11 15:20:00,80.37,80.39,80.31,80.32,104200.0,53.1385,53.1517,53.0989,53.1055,104200.0
2015-05-11 15:25:00,80.32,80.34,80.29,80.3,100700.0,53.1055,53.1187,53.0856,53.0922,100700.0
2015-05-11 15:30:00,80.29,80.34,80.27,80.27,146200.0,53.0856,53.1187,53.0724,53.0724,146200.0
2015-05-11 15:35:00,80.28,80.32,80.26,80.32,86700.0,53.079,53.1055,53.0658,53.1055,86700.0
2015-05-11 15:40:00,80.32,80.38,80.3,80.36,173700.0,53.1055,53.1451,53.0922,53.1319,173700.0
2015-05-11 15:45:00,80.36,80.37,80.27,80.31,199300.0,53.1319,53.1385,53.0724,53.0989,199300.0
2015-05-11 15:50:00,80.31,80.31,80.27,80.31,172400.0,53.0989,53.0989,53.0724,53.0989,172400.0
2015-05-11 15:55:00,80.3,80.32,80.19,80.21,1149800.0,53.0922,53.1055,53.0195,53.0327,1149800.0
2015-05-12 09:30:00,80.1,80.28,80.03,80.06,382300.0,52.96,53.079,52.9137,52.9336,382300.0
2015-05-12 09:35:00,80.06,80.29,80.04,80.27,262300.0,52.9336,53.0856,52.9203,53.0724,262300.0
2015-05-12 09:40:00,80.26,80.31,80.06,80.24,902800.0,53.0658,53.0989,52.9336,53.0526,902800.0
2015-05-12 09:45:00,80.23,80.29,80.19,80.27,339000.0,53.046,53.0856,53.0195,53.0724,339000.0
2015-05-12 09:50:00,80.26,80.26,80.08,80.2,231100.0,53.0658,53.0658,52.9468,53.0261,231100.0
2015-05-12 09:55:00,80.21,80.26,80.15,80.16,169500.0,53.0327,53.0658,52.9931,52.9997,169500.0
2015-05-12 10:00:00,80.16,80.19,80.08,80.17,221000.0,52.9997,53.0195,52.9468,53.0063,221000.0
2015-05-12 10:05:00,80.17,80.21,80.07,80.16,224400.0,53.0063,53.0327,52.9402,52.9997,224400.0
2015-05-12 10:10:00,80.16,80.19,79.98,79.99,218900.0,52.9997,53.0195,52.8807,52.8873,218900.0
2015-05-12 10:15:00,79.99,80.19,79.96,80.1,186900.0,52.8873,53.0195,52.8674,52.96,186900.0
2015-05-12 10:20:00,80.1,80.15,80.05,80.15,99400.0,52.96,52.9931,52.9269,52.9931,99400.0
2015-05-12 10:25:00,80.14,80.18,80.11,80.13,70000.0,52.9865,53.0129,52.9666,52.9798,70000.0
2015-05-12 10:30:00,80.13,80.32,80.13,80.24,177500.0,52.9798,53.1055,52.9798,53.0526,177500.0
2015-05-12 10:35:00,80.24,80.37,80.15,80.35,118400.0,53.0526,53.1385,52.9931,53.1253,118400.0
2015-05-12 10:40:00,80.35,80.43,80.28,80.29,85500.0,53.1253,53.1782,53.079,53.0856,85500.0
2015-05-12 10:45:00,80.3,80.4,80.26,80.38,137400.0,53.0922,53.1584,53.0658,53.1451,137400.0
2015-05-12 10:50:00,80.39,80.43,80.33,80.39,102200.0,53.1517,53.1782,53.1121,53.1517,102200.0
2015-05-12 10:55:00,80.39,80.4,80.28,80.29,73600.0,53.1517,53.1584,53.079,53.0856,73600.0
2015-05-12 11:00:00,80.3,80.4,80.29,80.4,54100.0,53.0922,53.1584,53.0856,53.1584,54100.0
2015-05-12 11:05:00,80.4,80.62,80.4,80.61,181200.0,53.1584,53.3038,53.1584,53.2972,181200.0
2015-05-12 11:10:00,80.61,80.74,80.6,80.73,148600.0,53.2972,53.3832,53.2906,53.3765,148600.0
2015-05-12 11:15:00,80.74,80.76,80.6,80.69,118300.0,53.3832,53.3964,53.2906,53.3501,118300.0
2015-05-12 11:20:00,80.68,80.73,80.64,80.69,76500.0,53.3435,53.3765,53.317,53.3501,76500.0
2015-05-12 11:25:00,80.68,80.68,80.61,80.63,79000.0,53.3435,53.3435,53.2972,53.3104,79000.0
2015-05-12 11:30:00,80.63,80.69,80.55,80.68,100400.0,53.3104,53.3501,53.2575,53.3435,100400.0
2015-05-12 11:35:00,80.69,80.75,80.68,80.74,108100.0,53.3501,53.3898,53.3435,53.3832,108100.0
2015-05-12 11:40:00,80.74,80.88,80.72,80.86,134000.0,53.3832,53.4757,53.3699,53.4625,134000.0
2015-05-12 11:45:00,80.86,80.91,80.83,80.87,138800.0,53.4625,53.4956,53.4427,53.4691,138800.0
2015-05-12 11:50:00,80.88,80.96,80.81,80.96,78000.0,53.4757,53.5286,53.4294,53.5286,78000.0
2015-05-12 11:55:00,80.95,81.01,80.88,80.89,134700.0,53.522,53.5617,53.4757,53.4823,134700.0
2015-05-12 12:00:00,80.87,80.89,80.73,80.76,97800.0,53.4691,53.4823,53.3765,53.3964,97800.0
2015-05-12 12:05:00,80.75,80.77,80.7,80.73,53400.0,53.3898,53.403,53.3567,53.3765,53400.0
2015-05-12 12:10:00,80.7,80.7,80.58,80.67,136600.0,53.3567,53.3567,53.2774,53.3369,136600.0
2015-05-12 12:15:00,80.69,80.72,80.64,80.72,67000.0,53.3501,53.3699,53.317,53.3699,67000.0
2015-05-12 12:20:00,80.72,80.73,80.63,80.65,42400.0,53.3699,53.3765,53.3104,53.3237,42400.0
2015-05-12 12:25:00,80.65,80.66,80.58,80.61,48500.0,53.3237,53.3303,53.2774,53.2972,48500.0
2015-05-12 12:30:00,80.61,80.64,80.57,80.59,101300.0,53.2972,53.317,53.2708,53.284,101300.0
2015-05-12 12:35:00,80.58,80.64,80.56,80.62,67300.0,53.2774,53.317,53.2641,53.3038,67300.0
2015-05-12 12:40:00,80.61,80.64,80.56,80.64,34300.0,53.2972,53.317,53.2641,53.317,34300.0
2015-05-12 12:45:00,80.64,80.64,80.55,80.56,37400.0,53.317,53.317,53.2575,53.2641,37400.0
2015-05-12 12:50:00,80.56,80.65,80.55,80.61,61300.0,53.2641,53.3237,53.2575,53.2972,61300.0
2015-05-12 12:55:00,80.6,80.62,80.57,80.57,23000.0,53.2906,53.3038,53.2708,53.2708,23000.0
2015-05-12 13:00:00,80.56,80.62,80.55,80.55,32600.0,53.2641,53.3038,53.2575,53.2575,32600.0
2015-05-12 13:05:00,80.56,80.63,80.53,80.6,46800.0,53.2641,53.3104,53.2443,53.2906,46800.0
2015-05-12 13:10:00,80.59,80.66,80.58,80.65,42300.0,53.284,53.3303,53.2774,53.3237,42300.0
2015-05-12 13:15:00,80.65,80.7,80.59,80.68,420200.0,53.3237,53.3567,53.284,53.3435,420200.0
2015-05-12 13:20:00,80.67,80.71,80.64,80.66,37300.0,53.3369,53.3633,53.317,53.3303,37300.0
2015-05-12 13:25:00,80.66,80.69,80.61,80.64,59800.0,53.3303,53.3501,53.2972,53.317,59800.0
2015-05-12 13:30:00,80.64,80.69,80.62,80.63,41300.0,53.317,53.3501,53.3038,53.3104,41300.0
2015-05-12 13:35:00,80.63,80.65,80.57,80.61,39900.0,53.3104,53.3237,53.2708,53.2972,39900.0
2015-05-12 13:40:00,80.6,80.67,80.59,80.66,51900.0,53.2906,53.3369,53.284,53.3303,51900.0
2015-05-12 13:45:00,80.66,80.72,80.63,80.64,43500.0,53.3303,53.3699,53.3104,53.317,43500.0
2015-05-12 13:50:00,80.63,80.63,80.55,80.62,52100.0,53.3104,53.3104,53.2575,53.3038,52100.0
2015-05-12 13:55:00,80.62,80.62,80.58,80.61,30700.0,53.3038,53.3038,53.2774,53.2972,30700.0
2015-05-12 14:00:00,80.61,80.62,80.55,80.57,67600.0,53.2972,53.3038,53.2575,53.2708,67600.0
2015-05-12 14:05:00,80.58,80.63,80.58,80.62,56800.0,53.2774,53.3104,53.2774,53.3038,56800.0
2015-05-12 14:10:00,80.61,80.63,80.51,80.55,52300.0,53.2972,53.3104,53.2311,53.2575,52300.0
2015-05-12 14:15:00,80.54,80.61,80.51,80.6,78700.0,53.2509,53.2972,53.2311,53.2906,78700.0
2015-05-12 14:20:00,80.61,80.67,80.59,80.67,45500.0,53.2972,53.3369,53.284,53.3369,45500.0
2015-05-12 14:25:00,80.67,80.78,80.65,80.74,88000.0,53.3369,53.4096,53.3237,53.3832,88000.0
2015-05-12 14:30:00,80.74,80.77,80.7,80.71,43800.0,53.3832,53.403,53.3567,53.3633,43800.0
2015-05-12 14:35:00,80.7,80.72,80.65,80.71,41900.0,53.3567,53.3699,53.3237,53.3633,41900.0
2015-05-12 14:40:00,80.72,80.72,80.64,80.68,159900.0,53.3699,53.3699,53.317,53.3435,159900.0
2015-05-12 14:45:00,80.68,80.71,80.65,80.7,64300.0,53.3435,53.3633,53.3237,53.3567,64300.0
2015-05-12 14:50:00,80.71,80.73,80.64,80.64,48600.0,53.3633,53.3765,53.317,53.317,48600.0
2015-05-12 14:55:00,80.64,80.64,80.54,80.58,100500.0,53.317,53.317,53.2509,53.2774,100500.0
2015-05-12 15:00:00,80.59,80.63,80.56,80.58,48000.0,53.284,53.3104,53.2641,53.2774,48000.0
2015-05-12 15:05:00,80.58,80.58,80.54,80.58,45200.0,53.2774,53.2774,53.2509,53.2774,45200.0
2015-05-12 15:10:00,80.58,80.61,80.52,80.59,42400.0,53.2774,53.2972,53.2377,53.284,42400.0
2015-05-12 15:15:00,80.58,80.61,80.55,80.6,60200.0,53.2774,53.2972,53.2575,53.2906,60200.0
2015-05-12 15:20:00,80.6,80.7,80.6,80.65,69800.0,53.2906,53.3567,53.2906,53.3237,69800.0
2015-05-12 15:25:00,80.65,80.7,80.6,80.66,81700.0,53.3237,53.3567,53.2906,53.3303,81700.0
2015-05-12 15:30:00,80.66,80.72,80.61,80.62,67300.0,53.3303,53.3699,53.2972,53.3038,67300.0
2015-05-12 15:35:00,80.61,80.67,80.59,80.64,75000.0,53.2972,53.3369,53.284,53.317,75000.0
2015-05-12 15:40:00,80.64,80.65,80.57,80.65,86000.0,53.317,53.3237,53.2708,53.3237,86000.0
2015-05-12 15:45:00,80.65,80.67,80.64,80.65,95200.0,53.3237,53.3369,53.317,53.3237,95200.0
2015-05-12 15:50:00,80.65,80.68,80.61,80.67,120900.0,53.3237,53.3435,53.2972,53.3369,120900.0
2015-05-12 15:55:00,80.68,80.69,80.59,80.59,317600.0,53.3435,53.3501,53.284,53.284,317600.0
2015-05-13 09:30:00,81.29,81.3,81.06,81.08,510400.0,53.7468,53.7534,53.5947,53.608,510400.0
2015-05-13 09:35:00,81.09,81.23,80.92,81.23,317100.0,53.6146,53.7071,53.5022,53.7071,317100.0
2015-05-13 09:40:00,81.22,81.39,81.08,81.13,355500.0,53.7005,53.8129,53.608,53.641,355500.0
2015-05-13 09:45:00,81.14,81.21,81.01,81.02,210200.0,53.6476,53.6939,53.5617,53.5683,210200.0
2015-05-13 09:50:00,81.04,81.1,80.81,80.84,247700.0,53.5815,53.6212,53.4294,53.4493,247700.0
2015-05-13 09:55:00,80.83,80.84,80.73,80.83,97400.0,53.4427,53.4493,53.3765,53.4427,97400.0
2015-05-13 10:00:00,80.82,80.9,80.72,80.78,148700.0,53.4361,53.4889,53.3699,53.4096,148700.0
2015-05-13 10:05:00,80.78,80.87,80.69,80.7,192900.0,53.4096,53.4691,53.3501,53.3567,192900.0
2015-05-13 10:10:00,80.69,80.75,80.62,80.63,113300.0,53.3501,53.3898,53.3038,53.3104,113300.0
2015-05-13 10:15:00,80.63,80.63,80.48,80.48,93000.0,53.3104,53.3104,53.2113,53.2113,93000.0
2015-05-13 10:20:00,80.49,80.65,80.49,80.62,92200.0,53.2179,53.3237,53.2179,53.3038,92200.0
2015-05-13 10:25:00,80.61,80.64,80.54,80.64,45300.0,53.2972,53.317,53.2509,53.317,45300.0
2015-05-13 10:30:00,80.64,80.81,80.43,80.45,562900.0,53.317,53.4294,53.1782,53.1914,562900.0
2015-05-13 10:35:00,80.44,80.61,80.41,80.51,137700.0,53.1848,53.2972,53.165,53.2311,137700.0
2015-05-13 10:40:00,80.51,80.6,80.48,80.48,169900.0,53.2311,53.2906,53.2113,53.2113,169900.0
2015-05-13 10:45:00,80.48,80.53,80.36,80.39,238400.0,53.2113,53.2443,53.1319,53.1517,238400.0
2015-05-13 10:50:00,80.38,80.46,80.29,80.42,267300.0,53.1451,53.198,53.0856,53.1716,267300.0
2015-05-13 10:55:00,80.43,80.49,80.35,80.36,108600.0,53.1782,53.2179,53.1253,53.1319,108600.0
2015-05-13 11:00:00,80.36,80.45,80.34,80.4,80800.0,53.1319,53.1914,53.1187,53.1584,80800.0
2015-05-13 11:05:00,80.4,80.49,80.4,80.44,102400.0,53.1584,53.2179,53.1584,53.1848,102400.0
2015-05-13 11:10:00,80.44,80.49,80.42,80.45,73100.0,53.1848,53.2179,53.1716,53.1914,73100.0
2015-05-13 11:15:00,80.45,80.46,80.41,80.46,263300.0,53.1914,53.198,53.165,53.198,263300.0
2015-05-13 11:20:00,80.47,80.5,80.45,80.47,112700.0,53.2046,53.2245,53.1914,53.2046,112700.0
2015-05-13 11:25:00,80.47,80.5,80.45,80.49,97500.0,53.2046,53.2245,53.1914,53.2179,97500.0
2015-05-13 11:30:00,80.5,80.51,80.41,80.48,106500.0,53.2245,53.2311,53.165,53.2113,106500.0
2015-05-13 11:35:00,80.49,80.53,80.46,80.52,163800.0,53.2179,53.2443,53.198,53.2377,163800.0
2015-05-13 11:40:00,80.52,80.66,80.51,80.61,187200.0,53.2377,53.3303,53.2311,53.2972,187200.0
2015-05-13 11:45:00,80.6,80.66,80.55,80.56,62400.0,53.2906,53.3303,53.2575,53.2641,62400.0
2015-05-13 11:50:00,80.55,80.59,80.49,80.51,155200.0,53.2575,53.284,53.2179,53.2311,155200.0
2015-05-13 11:55:00,80.5,80.53,80.41,80.41,68700.0,53.2245,53.2443,53.165,53.165,68700.0
2015-05-13 12:00:00,80.42,80.49,80.4,80.44,83600.0,53.1716,53.2179,53.1584,53.1848,83600.0
2015-05-13 12:05:00,80.44,80.45,80.34,80.36,49600.0,53.1848,53.1914,53.1187,53.1319,49600.0
2015-05-13 12:10:00,80.34,80.35,80.29,80.34,99200.0,53.1187,53.1253,53.0856,53.1187,99200.0
2015-05-13 12:15:00,80.34,80.35,80.25,80.27,113100.0,53.1187,53.1253,53.0592,53.0724,113100.0
2015-05-13 12:20:00,80.27,80.31,80.22,80.26,128100.0,53.0724,53.0989,53.0393,53.0658,128100.0
2015-05-13 12:25:00,80.26,80.28,80.15,80.23,133000.0,53.0658,53.079,52.9931,53.046,133000.0
2015-05-13 12:30:00,80.22,80.25,80.18,80.19,76900.0,53.0393,53.0592,53.0129,53.0195,76900.0
2015-05-13 12:35:00,80.19,80.26,80.15,80.25,116800.0,53.0195,53.0658,52.9931,53.0592,116800.0
2015-05-13 12:40:00,80.25,80.28,80.2,80.21,69100.0,53.0592,53.079,53.0261,53.0327,69100.0
2015-05-13 12:45:00,80.21,80.3,80.19,80.3,147400.0,53.0327,53.0922,53.0195,53.0922,147400.0
2015-05-13 12:50:00,80.3,80.38,80.29,80.36,101500.0,53.0922,53.1451,53.0856,53.1319,101500.0
2015-05-13 12:55:00,80.35,80.35,80.3,80.32,47100.0,53.1253,53.1253,53.0922,53.1055,47100.0
2015-05-13 13:00:00,80.31,80.49,80.31,80.47,258700.0,53.0989,53.2179,53.0989,53.2046,258700.0
2015-05-13 13:05:00,80.46,80.49,80.44,80.49,74300.0,53.198,53.2179,53.1848,53.2179,74300.0
2015-05-13 13:10:00,80.49,80.5,80.42,80.43,87600.0,53.2179,53.2245,53.1716,53.1782,87600.0
2015-05-13 13:15:00,80.44,80.49,80.43,80.46,112300.0,53.1848,53.2179,53.1782,53.198,112300.0
2015-05-13 13:20:00,80.46,80.48,80.4,80.44,123700.0,53.198,53.2113,53.1584,53.1848,123700.0
2015-05-13 13:25:00,80.44,80.51,80.44,80.5,167300.0,53.1848,53.2311,53.1848,53.2245,167300.0
2015-05-13 13:30:00,80.5,80.53,80.43,80.43,46400.0,53.2245,53.2443,53.1782,53.1782,46400.0
2015-05-13 13:35:00,80.44,80.45,80.39,80.39,91200.0,53.1848,53.1914,53.1517,53.1517,91200.0
2015-05-13 13:40:00,80.39,80.41,80.34,80.36,73600.0,53.1517,53.165,53.1187,53.1319,73600.0
2015-05-13 13:45:00,80.36,80.39,80.31,80.31,54400.0,53.1319,53.1517,53.0989,53.0989,54400.0
2015-05-13 13:50:00,80.31,80.39,80.31,80.36,73900.0,53.0989,53.1517,53.0989,53.1319,73900.0
2015-05-13 13:55:00,80.35,80.38,80.32,80.33,42200.0,53.1253,53.1451,53.1055,53.1121,42200.0
2015-05-13 14:00:00,80.33,80.41,80.33,80.39,61900.0,53.1121,53.165,53.1121,53.1517,61900.0
2015-05-13 14:05:00,80.39,80.41,80.29,80.3,69700.0,53.1517,53.165,53.0856,53.0922,69700.0
2015-05-13 14:10:00,80.29,80.29,80.23,80.25,78400.0,53.0856,53.0856,53.046,53.0592,78400.0
2015-05-13 14:15:00,80.25,80.26,80.13,80.19,103600.0,53.0592,53.0658,52.9798,53.0195,103600.0
2015-05-13 14:20:00,80.19,80.21,80.12,80.16,110600.0,53.0195,53.0327,52.9732,52.9997,110600.0
2015-05-13 14:25:00,80.15,80.19,80.13,80.14,83400.0,52.9931,53.0195,52.9798,52.9865,83400.0
2015-05-13 14:30:00,80.13,80.14,80.09,80.1,102100.0,52.9798,52.9865,52.9534,52.96,102100.0
2015-05-13 14:35:00,80.1,80.15,80.08,80.12,97600.0,52.96,52.9931,52.9468,52.9732,97600.0
2015-05-13 14:40:00,80.12,80.24,80.11,80.23,315300.0,52.9732,53.0526,52.9666,53.046,315300.0
2015-05-13 14:45:00,80.23,80.28,80.18,80.21,77000.0,53.046,53.079,53.0129,53.0327,77000.0
2015-05-13 14:50:00,80.22,80.23,80.19,80.21,289200.0,53.0393,53.046,53.0195,53.0327,289200.0
2015-05-13 14:55:00,80.2,80.23,80.19,80.21,182600.0,53.0261,53.046,53.0195,53.0327,182600.0
2015-05-13 15:00:00,80.2,80.29,80.19,80.29,118500.0,53.0261,53.0856,53.0195,53.0856,118500.0
2015-05-13 15:05:00,80.29,80.38,80.28,80.33,162700.0,53.0856,53.1451,53.079,53.1121,162700.0
2015-05-13 15:10:00,80.33,80.37,80.3,80.3,278800.0,53.1121,53.1385,53.0922,53.0922,278800.0
2015-05-13 15:15:00,80.3,80.37,80.3,80.32,252300.0,53.0922,53.1385,53.0922,53.1055,252300.0
2015-05-13 15:20:00,80.33,80.37,80.26,80.36,179400.0,53.1121,53.1385,53.0658,53.1319,179400.0
2015-05-13 15:25:00,80.36,80.4,80.34,80.35,123300.0,53.1319,53.1584,53.1187,53.1253,123300.0
2015-05-13 15:30:00,80.34,80.35,80.25,80.29,151600.0,53.1187,53.1253,53.0592,53.0856,151600.0
2015-05-13 15:35:00,80.28,80.32,80.26,80.27,189500.0,53.079,53.1055,53.0658,53.0724,189500.0
2015-05-13 15:40:00,80.28,80.44,80.27,80.4,224800.0,53.079,53.1848,53.0724,53.1584,224800.0
2015-05-13 15:45:00,80.4,80.46,80.39,80.41,181100.0,53.1584,53.198,53.1517,53.165,181100.0
2015-05-13 15:50:00,80.41,80.44,80.4,80.41,200400.0,53.165,53.1848,53.1584,53.165,200400.0
2015-05-13 15:55:00,80.41,80.43,80.37,80.38,285800.0,53.165,53.1782,53.1385,53.1451,285800.0
2015-05-14 09:30:00,80.61,80.69,80.51,80.6,507900.0,53.2972,53.3501,53.2311,53.2906,507900.0
2015-05-14 09:35:00,80.6,80.77,80.41,80.46,410600.0,53.2906,53.403,53.165,53.198,410600.0
2015-05-14 09:40:00,80.44,80.67,80.44,80.62,191800.0,53.1848,53.3369,53.1848,53.3038,191800.0
2015-05-14 09:45:00,80.64,80.9,80.63,80.75,311700.0,53.317,53.4889,53.3104,53.3898,311700.0
2015-05-14 09:50:00,80.75,80.96,80.75,80.95,293500.0,53.3898,53.5286,53.3898,53.522,293500.0
2015-05-14 09:55:00,80.95,81.1,80.95,81.1,245800.0,53.522,53.6212,53.522,53.6212,245800.0
2015-05-14 10:00:00,81.1,81.13,80.96,80.99,320000.0,53.6212,53.641,53.5286,53.5485,320000.0
2015-05-14 10:05:00,80.99,81.05,80.94,81.01,201600.0,53.5485,53.5881,53.5154,53.5617,201600.0
2015-05-14 10:10:00,81.02,81.15,81.0,81.15,175800.0,53.5683,53.6542,53.5551,53.6542,175800.0
2015-05-14 10:15:00,81.15,81.15,81.01,81.02,85800.0,53.6542,53.6542,53.5617,53.5683,85800.0
2015-05-14 10:20:00,81.03,81.05,80.96,80.98,76300.0,53.5749,53.5881,53.5286,53.5418,76300.0
2015-05-14 10:25:00,80.99,81.01,80.85,80.86,109100.0,53.5485,53.5617,53.4559,53.4625,109100.0
2015-05-14 10:30:00,80.87,81.08,80.86,80.91,189600.0,53.4691,53.608,53.4625,53.4956,189600.0
2015-05-14 10:35:00,80.9,80.91,80.8,80.84,202400.0,53.4889,53.4956,53.4228,53.4493,202400.0
2015-05-14 10:40:00,80.86,80.92,80.85,80.9,218800.0,53.4625,53.5022,53.4559,53.4889,218800.0
2015-05-14 10:45:00,80.91,80.91,80.77,80.84,75800.0,53.4956,53.4956,53.403,53.4493,75800.0
2015-05-14 10:50:00,80.84,80.94,80.79,80.84,116100.0,53.4493,53.5154,53.4162,53.4493,116100.0
2015-05-14 10:55:00,80.85,80.9,80.83,80.89,209700.0,53.4559,53.4889,53.4427,53.4823,209700.0
2015-05-14 11:00:00,80.89,80.91,80.85,80.89,108200.0,53.4823,53.4956,53.4559,53.4823,108200.0
2015-05-14 11:05:00,80.89,80.92,80.81,80.82,69800.0,53.4823,53.5022,53.4294,53.4361,69800.0
2015-05-14 11:10:00,80.81,80.83,80.77,80.8,72500.0,53.4294,53.4427,53.403,53.4228,72500.0
2015-05-14 11:15:00,80.8,80.81,80.68,80.68,58600.0,53.4228,53.4294,53.3435,53.3435,58600.0
2015-05-14 11:20:00,80.67,80.73,80.65,80.68,71100.0,53.3369,53.3765,53.3237,53.3435,71100.0
2015-05-14 11:25:00,80.69,80.79,80.69,80.78,55600.0,53.3501,53.4162,53.3501,53.4096,55600.0
2015-05-14 11:30:00,80.78,80.82,80.71,80.71,64700.0,53.4096,53.4361,53.3633,53.3633,64700.0
2015-05-14 11:35:00,80.71,80.75,80.67,80.67,40700.0,53.3633,53.3898,53.3369,53.3369,40700.0
2015-05-14 11:40:00,80.67,80.7,80.55,80.59,130500.0,53.3369,53.3567,53.2575,53.284,130500.0
2015-05-14 11:45:00,80.6,80.64,80.57,80.61,46900.0,53.2906,53.317,53.2708,53.2972,46900.0
2015-05-14 11:50:00,80.61,80.67,80.59,80.59,41900.0,53.2972,53.3369,53.284,53.284,41900.0
2015-05-14 11:55:00,80.59,80.61,80.52,80.54,54500.0,53.284,53.2972,53.2377,53.2509,54500.0
2015-05-14 12:00:00,80.54,80.59,80.5,80.51,111400.0,53.2509,53.284,53.2245,53.2311,111400.0
2015-05-14 12:05:00,80.51,80.51,80.4,80.41,233400.0,53.2311,53.2311,53.1584,53.165,233400.0
2015-05-14 12:10:00,80.4,80.51,80.4,80.49,134800.0,53.1584,53.2311,53.1584,53.2179,134800.0
2015-05-14 12:15:00,80.49,80.57,80.49,80.54,47700.0,53.2179,53.2708,53.2179,53.2509,47700.0
2015-05-14 12:20:00,80.55,80.67,80.54,80.64,48000.0,53.2575,53.3369,53.2509,53.317,48000.0
2015-05-14 12:25:00,80.63,80.72,80.63,80.67,57700.0,53.3104,53.3699,53.3104,53.3369,57700.0
2015-05-14 12:30:00,80.67,80.71,80.65,80.66,52000.0,53.3369,53.3633,53.3237,53.3303,52000.0
2015-05-14 12:35:00,80.65,80.71,80.64,80.69,31400.0,53.3237,53.3633,53.317,53.3501,31400.0
2015-05-14 12:40:00,80.68,80.68,80.6,80.63,109400.0,53.3435,53.3435,53.2906,53.3104,109400.0
2015-05-14 12:45:00,80.65,80.67,80.56,80.56,134400.0,53.3237,53.3369,53.2641,53.2641,134400.0
2015-05-14 12:50:00,80.55,80.68,80.55,80.63,59500.0,53.2575,53.3435,53.2575,53.3104,59500.0
2015-05-14 12:55:00,80.63,80.71,80.61,80.63,36200.0,53.3104,53.3633,53.2972,53.3104,36200.0
2015-05-14 13:00:00,80.63,80.69,80.61,80.66,42500.0,53.3104,53.3501,53.2972,53.3303,42500.0
2015-05-14 13:05:00,80.66,80.71,80.62,80.64,36600.0,53.3303,53.3633,53.3038,53.317,36600.0
2015-05-14 13:10:00,80.64,80.66,80.55,80.55,50300.0,53.317,53.3303,53.2575,53.2575,50300.0
2015-05-14 13:15:00,80.56,80.58,80.5,80.51,29000.0,53.2641,53.2774,53.2245,53.2311,29000.0
2015-05-14 13:20:00,80.52,80.56,80.49,80.55,54600.0,53.2377,53.2641,53.2179,53.2575,54600.0
2015-05-14 13:25:00,80.54,80.59,80.52,80.59,56500.0,53.2509,53.284,53.2377,53.284,56500.0
2015-05-14 13:30:00,80.59,80.64,80.53,80.54,54800.0,53.284,53.317,53.2443,53.2509,54800.0
2015-05-14 13:35:00,80.54,80.6,80.54,80.57,58400.0,53.2509,53.2906,53.2509,53.2708,58400.0
2015-05-14 13:40:00,80.57,80.6,80.54,80.56,45300.0,53.2708,53.2906,53.2509,53.2641,45300.0
2015-05-14 13:45:00,80.55,80.63,80.54,80.63,31500.0,53.2575,53.3104,53.2509,53.3104,31500.0
2015-05-14 13:50:00,80.63,80.64,80.55,80.55,56500.0,53.3104,53.317,53.2575,53.2575,56500.0
2015-05-14 13:55:00,80.55,80.55,80.51,80.55,42300.0,53.2575,53.2575,53.2311,53.2575,42300.0
2015-05-14 14:00:00,80.55,80.69,80.53,80.6,134800.0,53.2575,53.3501,53.2443,53.2906,134800.0
2015-05-14 14:05:00,80.59,80.65,80.56,80.6,42100.0,53.284,53.3237,53.2641,53.2906,42100.0
2015-05-14 14:10:00,80.59,80.63,80.56,80.57,64900.0,53.284,53.3104,53.2641,53.2708,64900.0
2015-05-14 14:15:00,80.58,80.59,80.53,80.56,51500.0,53.2774,53.284,53.2443,53.2641,51500.0
2015-05-14 14:20:00,80.56,80.61,80.54,80.61,41400.0,53.2641,53.2972,53.2509,53.2972,41400.0
2015-05-14 14:25:00,80.61,80.62,80.53,80.53,36200.0,53.2972,53.3038,53.2443,53.2443,36200.0
2015-05-14 14:30:00,80.53,80.57,80.51,80.53,35500.0,53.2443,53.2708,53.2311,53.2443,35500.0
2015-05-14 14:35:00,80.54,80.55,80.5,80.52,28600.0,53.2509,53.2575,53.2245,53.2377,28600.0
2015-05-14 14:40:00,80.52,80.52,80.43,80.46,37300.0,53.2377,53.2377,53.1782,53.198,37300.0
2015-05-14 14:45:00,80.45,80.51,80.45,80.48,37100.0,53.1914,53.2311,53.1914,53.2113,37100.0
2015-05-14 14:50:00,80.49,80.51,80.44,80.47,48500.0,53.2179,53.2311,53.1848,53.2046,48500.0
2015-05-14 14:55:00,80.48,80.5,80.4,80.43,54900.0,53.2113,53.2245,53.1584,53.1782,54900.0
2015-05-14 15:00:00,80.42,80.47,80.41,80.43,89700.0,53.1716,53.2046,53.165,53.1782,89700.0
2015-05-14 15:05:00,80.44,80.46,80.41,80.42,36700.0,53.1848,53.198,53.165,53.1716,36700.0
2015-05-14 15:10:00,80.41,80.48,80.4,80.47,41900.0,53.165,53.2113,53.1584,53.2046,41900.0
2015-05-14 15:15:00,80.47,80.47,80.42,80.43,72400.0,53.2046,53.2046,53.1716,53.1782,72400.0
2015-05-14 15:20:00,80.43,80.45,80.4,80.44,76900.0,53.1782,53.1914,53.1584,53.1848,76900.0
2015-05-14 15:25:00,80.44,80.47,80.39,80.39,95000.0,53.1848,53.2046,53.1517,53.1517,95000.0
2015-05-14 15:30:00,80.39,80.45,80.38,80.41,119800.0,53.1517,53.1914,53.1451,53.165,119800.0
2015-05-14 15:35:00,80.4,80.41,80.35,80.35,125400.0,53.1584,53.165,53.1253,53.1253,125400.0
2015-05-14 15:40:00,80.35,80.37,80.3,80.32,224200.0,53.1253,53.1385,53.0922,53.1055,224200.0
2015-05-14 15:45:00,80.32,80.36,80.32,80.35,186100.0,53.1055,53.1319,53.1055,53.1253,186100.0
2015-05-14 15:50:00,80.35,80.4,80.35,80.37,246500.0,53.1253,53.1584,53.1253,53.1385,246500.0
2015-05-14 15:55:00,80.37,80.44,80.36,80.4,325400.0,53.1385,53.1848,53.1319,53.1584,325400.0
2015-05-15 09:30:00,80.01,80.25,79.89,80.01,631600.0,52.9005,53.0592,52.8212,52.9005,631600.0
2015-05-15 09:35:00,80.02,80.05,79.81,79.95,371600.0,52.9071,52.9269,52.7683,52.8608,371600.0
2015-05-15 09:40:00,79.95,80.0,79.88,80.0,339700.0,52.8608,52.8939,52.8145,52.8939,339700.0
2015-05-15 09:45:00,80.0,80.16,79.96,80.16,259800.0,52.8939,52.9997,52.8674,52.9997,259800.0
2015-05-15 09:50:00,80.16,80.27,80.09,80.13,212900.0,52.9997,53.0724,52.9534,52.9798,212900.0
2015-05-15 09:55:00,80.13,80.49,80.13,80.48,233500.0,52.9798,53.2179,52.9798,53.2113,233500.0
2015-05-15 10:00:00,80.48,80.5,80.23,80.25,282700.0,53.2113,53.2245,53.046,53.0592,282700.0
2015-05-15 10:05:00,80.25,80.51,80.24,80.47,293400.0,53.0592,53.2311,53.0526,53.2046,293400.0
2015-05-15 10:10:00,80.46,80.5,80.36,80.41,199000.0,53.198,53.2245,53.1319,53.165,199000.0
2015-05-15 10:15:00,80.41,80.54,80.4,80.49,107400.0,53.165,53.2509,53.1584,53.2179,107400.0
2015-05-15 10:20:00,80.5,80.5,80.38,80.42,108400.0,53.2245,53.2245,53.1451,53.1716,108400.0
2015-05-15 10:25:00,80.42,80.42,80.27,80.29,101200.0,53.1716,53.1716,53.0724,53.0856,101200.0
2015-05-15 10:30:00,80.29,80.39,80.29,80.34,125800.0,53.0856,53.1517,53.0856,53.1187,125800.0
2015-05-15 10:35:00,80.33,80.38,80.29,80.38,83500.0,53.1121,53.1451,53.0856,53.1451,83500.0
2015-05-15 10:40:00,80.37,80.47,80.35,80.42,123000.0,53.1385,53.2046,53.1253,53.1716,123000.0
2015-05-15 10:45:00,80.43,80.54,80.42,80.5,91100.0,53.1782,53.2509,53.1716,53.2245,91100.0
2015-05-15 10:50:00,80.51,80.51,80.35,80.43,66400.0,53.2311,53.2311,53.1253,53.1782,66400.0
2015-05-15 10:55:00,80.43,80.44,80.36,80.42,53300.0,53.1782,53.1848,53.1319,53.1716,53300.0
2015-05-15 11:00:00,80.42,80.49,80.4,80.43,106300.0,53.1716,53.2179,53.1584,53.1782,106300.0
2015-05-15 11:05:00,80.45,80.5,80.4,80.48,58200.0,53.1914,53.2245,53.1584,53.2113,58200.0
2015-05-15 11:10:00,80.49,80.49,80.36,80.36,57500.0,53.2179,53.2179,53.1319,53.1319,57500.0
2015-05-15 11:15:00,80.37,80.4,80.3,80.31,118800.0,53.1385,53.1584,53.0922,53.0989,118800.0
2015-05-15 11:20:00,80.3,80.35,80.29,80.34,106400.0,53.0922,53.1253,53.0856,53.1187,106400.0
2015-05-15 11:25:00,80.33,80.34,80.27,80.31,84100.0,53.1121,53.1187,53.0724,53.0989,84100.0
2015-05-15 11:30:00,80.32,80.39,80.3,80.32,45700.0,53.1055,53.1517,53.0922,53.1055,45700.0
2015-05-15 11:35:00,80.31,80.37,80.31,80.33,54300.0,53.0989,53.1385,53.0989,53.1121,54300.0
2015-05-15 11:40:00,80.33,80.37,80.28,80.37,47400.0,53.1121,53.1385,53.079,53.1385,47400.0
2015-05-15 11:45:00,80.37,80.4,80.32,80.34,56900.0,53.1385,53.1584,53.1055,53.1187,56900.0
2015-05-15 11:50:00,80.34,80.44,80.33,80.42,57800.0,53.1187,53.1848,53.1121,53.1716,57800.0
2015-05-15 11:55:00,80.42,80.5,80.41,80.49,142600.0,53.1716,53.2245,53.165,53.2179,142600.0
2015-05-15 12:00:00,80.49,80.53,80.45,80.49,93300.0,53.2179,53.2443,53.1914,53.2179,93300.0
2015-05-15 12:05:00,80.48,80.52,80.44,80.45,50400.0,53.2113,53.2377,53.1848,53.1914,50400.0
2015-05-15 12:10:00,80.45,80.51,80.42,80.5,29200.0,53.1914,53.2311,53.1716,53.2245,29200.0
2015-05-15 12:15:00,80.51,80.56,80.49,80.54,60300.0,53.2311,53.2641,53.2179,53.2509,60300.0
2015-05-15 12:20:00,80.53,80.61,80.53,80.57,60900.0,53.2443,53.2972,53.2443,53.2708,60900.0
2015-05-15 12:25:00,80.58,80.6,80.55,80.58,60500.0,53.2774,53.2906,53.2575,53.2774,60500.0
2015-05-15 12:30:00,80.59,80.66,80.54,80.65,54600.0,53.284,53.3303,53.2509,53.3237,54600.0
2015-05-15 12:35:00,80.66,80.68,80.58,80.59,76900.0,53.3303,53.3435,53.2774,53.284,76900.0
2015-05-15 12:40:00,80.59,80.65,80.58,80.62,36100.0,53.284,53.3237,53.2774,53.3038,36100.0
2015-05-15 12:45:00,80.62,80.7,80.61,80.67,51000.0,53.3038,53.3567,53.2972,53.3369,51000.0
2015-05-15 12:50:00,80.67,80.78,80.66,80.74,139600.0,53.3369,53.4096,53.3303,53.3832,139600.0
2015-05-15 12:55:00,80.73,80.78,80.72,80.76,62400.0,53.3765,53.4096,53.3699,53.3964,62400.0
2015-05-15 13:00:00,80.76,80.78,80.66,80.66,74300.0,53.3964,53.4096,53.3303,53.3303,74300.0
2015-05-15 13:05:00,80.67,80.71,80.63,80.65,51100.0,53.3369,53.3633,53.3104,53.3237,51100.0
2015-05-15 13:10:00,80.64,80.69,80.57,80.68,50000.0,53.317,53.3501,53.2708,53.3435,50000.0
2015-05-15 13:15:00,80.69,80.69,80.61,80.62,37700.0,53.3501,53.3501,53.2972,53.3038,37700.0
2015-05-15 13:20:00,80.62,80.71,80.61,80.71,46900.0,53.3038,53.3633,53.2972,53.3633,46900.0
2015-05-15 13:25:00,80.7,80.78,80.7,80.77,32300.0,53.3567,53.4096,53.3567,53.403,32300.0
2015-05-15 13:30:00,80.76,80.81,80.74,80.79,48200.0,53.3964,53.4294,53.3832,53.4162,48200.0
2015-05-15 13:35:00,80.8,80.82,80.77,80.8,120800.0,53.4228,53.4361,53.403,53.4228,120800.0
2015-05-15 13:40:00,80.8,80.9,80.79,80.87,87900.0,53.4228,53.4889,53.4162,53.4691,87900.0
2015-05-15 13:45:00,80.88,80.89,80.82,80.86,64900.0,53.4757,53.4823,53.4361,53.4625,64900.0
2015-05-15 13:50:00,80.86,80.9,80.83,80.83,56800.0,53.4625,53.4889,53.4427,53.4427,56800.0
2015-05-15 13:55:00,80.82,80.94,80.82,80.94,119100.0,53.4361,53.5154,53.4361,53.5154,119100.0
2015-05-15 14:00:00,80.93,80.94,80.88,80.88,91900.0,53.5088,53.5154,53.4757,53.4757,91900.0
2015-05-15 14:05:00,80.87,80.87,80.82,80.84,33100.0,53.4691,53.4691,53.4361,53.4493,33100.0
2015-05-15 14:10:00,80.84,80.9,80.84,80.86,40300.0,53.4493,53.4889,53.4493,53.4625,40300.0
2015-05-15 14:15:00,80.86,80.91,80.84,80.88,35100.0,53.4625,53.4956,53.4493,53.4757,35100.0
2015-05-15 14:20:00,80.87,80.87,80.81,80.83,33700.0,53.4691,53.4691,53.4294,53.4427,33700.0
2015-05-15 14:25:00,80.83,80.9,80.8,80.88,64000.0,53.4427,53.4889,53.4228,53.4757,64000.0
2015-05-15 14:30:00,80.88,80.97,80.86,80.91,66300.0,53.4757,53.5352,53.4625,53.4956,66300.0
2015-05-15 14:35:00,80.91,80.99,80.88,80.88,59900.0,53.4956,53.5485,53.4757,53.4757,59900.0
2015-05-15 14:40:00,80.89,80.97,80.87,80.9,36200.0,53.4823,53.5352,53.4691,53.4889,36200.0
2015-05-15 14:45:00,80.9,80.92,80.85,80.86,34200.0,53.4889,53.5022,53.4559,53.4625,34200.0
2015-05-15 14:50:00,80.85,80.88,80.84,80.86,89600.0,53.4559,53.4757,53.4493,53.4625,89600.0
2015-05-15 14:55:00,80.86,80.89,80.84,80.86,51400.0,53.4625,53.4823,53.4493,53.4625,51400.0
2015-05-15 15:00:00,80.85,80.89,80.84,80.85,57700.0,53.4559,53.4823,53.4493,53.4559,57700.0
2015-05-15 15:05:00,80.85,80.85,80.79,80.82,38300.0,53.4559,53.4559,53.4162,53.4361,38300.0
2015-05-15 15:10:00,80.81,80.83,80.75,80.79,81000.0,53.4294,53.4427,53.3898,53.4162,81000.0
2015-05-15 15:15:00,80.79,80.83,80.76,80.77,53600.0,53.4162,53.4427,53.3964,53.403,53600.0
2015-05-15 15:20:00,80.77,80.79,80.73,80.73,62200.0,53.403,53.4162,53.3765,53.3765,62200.0
2015-05-15 15:25:00,80.74,80.74,80.71,80.71,51400.0,53.3832,53.3832,53.3633,53.3633,51400.0
2015-05-15 15:30:00,80.71,80.75,80.69,80.73,103500.0,53.3633,53.3898,53.3501,53.3765,103500.0
2015-05-15 15:35:00,80.72,80.75,80.71,80.73,52300.0,53.3699,53.3898,53.3633,53.3765,52300.0
2015-05-15 15:40:00,80.73,80.76,80.71,80.74,65200.0,53.3765,53.3964,53.3633,53.3832,65200.0
2015-05-15 15:45:00,80.75,80.76,80.71,80.71,163000.0,53.3898,53.3964,53.3633,53.3633,163000.0
2015-05-15 15:50:00,80.71,80.71,80.68,80.7,209700.0,53.3633,53.3633,53.3435,53.3567,209700.0
2015-05-15 15:55:00,80.7,80.72,80.65,80.69,595900.0,53.3567,53.3699,53.3237,53.3501,595900.0
2015-05-18 09:30:00,80.51,80.6,80.32,80.36,420100.0,53.2311,53.2906,53.1055,53.1319,420100.0
2015-05-18 09:35:00,80.36,80.42,80.19,80.25,472700.0,53.1319,53.1716,53.0195,53.0592,472700.0
2015-05-18 09:40:00,80.26,80.5,80.21,80.48,346700.0,53.0658,53.2245,53.0327,53.2113,346700.0
2015-05-18 09:45:00,80.49,80.51,80.24,80.31,372900.0,53.2179,53.2311,53.0526,53.0989,372900.0
2015-05-18 09:50:00,80.31,80.38,80.17,80.36,209300.0,53.0989,53.1451,53.0063,53.1319,209300.0
2015-05-18 09:55:00,80.37,80.44,80.33,80.39,87300.0,53.1385,53.1848,53.1121,53.1517,87300.0
2015-05-18 10:00:00,80.41,80.41,80.27,80.33,172400.0,53.165,53.165,53.0724,53.1121,172400.0
2015-05-18 10:05:00,80.34,80.45,80.33,80.36,120200.0,53.1187,53.1914,53.1121,53.1319,120200.0
2015-05-18 10:10:00,80.36,80.46,80.35,80.37,104900.0,53.1319,53.198,53.1253,53.1385,104900.0
2015-05-18 10:15:00,80.37,80.45,80.35,80.38,67600.0,53.1385,53.1914,53.1253,53.1451,67600.0
2015-05-18 10:20:00,80.38,80.4,80.34,80.4,63700.0,53.1451,53.1584,53.1187,53.1584,63700.0
2015-05-18 10:25:00,80.4,80.4,80.33,80.38,50900.0,53.1584,53.1584,53.1121,53.1451,50900.0
2015-05-18 10:30:00,80.38,80.47,80.36,80.45,72300.0,53.1451,53.2046,53.1319,53.1914,72300.0
2015-05-18 10:35:00,80.44,80.45,80.37,80.42,64700.0,53.1848,53.1914,53.1385,53.1716,64700.0
2015-05-18 10:40:00,80.42,80.43,80.37,80.42,40600.0,53.1716,53.1782,53.1385,53.1716,40600.0
2015-05-18 10:45:00,80.42,80.5,80.41,80.46,48400.0,53.1716,53.2245,53.165,53.198,48400.0
2015-05-18 10:50:00,80.47,80.51,80.46,80.51,48000.0,53.2046,53.2311,53.198,53.2311,48000.0
2015-05-18 10:55:00,80.51,80.6,80.43,80.58,155400.0,53.2311,53.2906,53.1782,53.2774,155400.0
2015-05-18 11:00:00,80.58,80.59,80.52,80.52,54200.0,53.2774,53.284,53.2377,53.2377,54200.0
2015-05-18 11:05:00,80.53,80.62,80.53,80.59,51300.0,53.2443,53.3038,53.2443,53.284,51300.0
2015-05-18 11:10:00,80.59,80.6,80.46,80.5,94200.0,53.284,53.2906,53.198,53.2245,94200.0
2015-05-18 11:15:00,80.5,80.51,80.38,80.41,60100.0,53.2245,53.2311,53.1451,53.165,60100.0
2015-05-18 11:20:00,80.4,80.4,80.27,80.37,99800.0,53.1584,53.1584,53.0724,53.1385,99800.0
2015-05-18 11:25:00,80.36,80.38,80.34,80.36,43700.0,53.1319,53.1451,53.1187,53.1319,43700.0
2015-05-18 11:30:00,80.36,80.41,80.33,80.35,146000.0,53.1319,53.165,53.1121,53.1253,146000.0
2015-05-18 11:35:00,80.35,80.44,80.35,80.41,117200.0,53.1253,53.1848,53.1253,53.165,117200.0
2015-05-18 11:40:00,80.41,80.44,80.37,80.4,128700.0,53.165,53.1848,53.1385,53.1584,128700.0
2015-05-18 11:45:00,80.4,80.43,80.38,80.4,189500.0,53.1584,53.1782,53.1451,53.1584,189500.0
2015-05-18 11:50:00,80.4,80.48,80.39,80.48,50400.0,53.1584,53.2113,53.1517,53.2113,50400.0
2015-05-18 11:55:00,80.48,80.53,80.47,80.53,40000.0,53.2113,53.2443,53.2046,53.2443,40000.0
2015-05-18 12:00:00,80.53,80.53,80.43,80.47,66500.0,53.2443,53.2443,53.1782,53.2046,66500.0
2015-05-18 12:05:00,80.46,80.5,80.42,80.47,42200.0,53.198,53.2245,53.1716,53.2046,42200.0
2015-05-18 12:10:00,80.48,80.56,80.48,80.5,78500.0,53.2113,53.2641,53.2113,53.2245,78500.0
2015-05-18 12:15:00,80.5,80.56,80.49,80.56,20400.0,53.2245,53.2641,53.2179,53.2641,20400.0
2015-05-18 12:20:00,80.57,80.6,80.55,80.59,50200.0,53.2708,53.2906,53.2575,53.284,50200.0
2015-05-18 12:25:00,80.58,80.64,80.58,80.6,45300.0,53.2774,53.317,53.2774,53.2906,45300.0
2015-05-18 12:30:00,80.61,80.61,80.56,80.58,46700.0,53.2972,53.2972,53.2641,53.2774,46700.0
2015-05-18 12:35:00,80.58,80.59,80.54,80.58,70700.0,53.2774,53.284,53.2509,53.2774,70700.0
2015-05-18 12:40:00,80.58,80.62,80.55,80.61,46500.0,53.2774,53.3038,53.2575,53.2972,46500.0
2015-05-18 12:45:00,80.6,80.62,80.58,80.62,31100.0,53.2906,53.3038,53.2774,53.3038,31100.0
2015-05-18 12:50:00,80.61,80.63,80.55,80.62,29200.0,53.2972,53.3104,53.2575,53.3038,29200.0
2015-05-18 12:55:00,80.61,80.62,80.55,80.56,23700.0,53.2972,53.3038,53.2575,53.2641,23700.0
2015-05-18 13:00:00,80.55,80.59,80.53,80.57,54500.0,53.2575,53.284,53.2443,53.2708,54500.0
2015-05-18 13:05:00,80.56,80.62,80.55,80.61,34600.0,53.2641,53.3038,53.2575,53.2972,34600.0
2015-05-18 13:10:00,80.62,80.62,80.55,80.58,28700.0,53.3038,53.3038,53.2575,53.2774,28700.0
2015-05-18 13:15:00,80.58,80.62,80.57,80.58,26500.0,53.2774,53.3038,53.2708,53.2774,26500.0
2015-05-18 13:20:00,80.58,80.62,80.57,80.61,57200.0,53.2774,53.3038,53.2708,53.2972,57200.0
2015-05-18 13:25:00,80.61,80.62,80.55,80.56,29600.0,53.2972,53.3038,53.2575,53.2641,29600.0
2015-05-18 13:30:00,80.56,80.59,80.55,80.56,31400.0,53.2641,53.284,53.2575,53.2641,31400.0
2015-05-18 13:35:00,80.56,80.58,80.52,80.54,23800.0,53.2641,53.2774,53.2377,53.2509,23800.0
2015-05-18 13:40:00,80.55,80.55,80.5,80.5,34500.0,53.2575,53.2575,53.2245,53.2245,34500.0
2015-05-18 13:45:00,80.5,80.51,80.42,80.51,53500.0,53.2245,53.2311,53.1716,53.2311,53500.0
2015-05-18 13:50:00,80.51,80.51,80.46,80.48,45700.0,53.2311,53.2311,53.198,53.2113,45700.0
2015-05-18 13:55:00,80.49,80.55,80.46,80.53,35000.0,53.2179,53.2575,53.198,53.2443,35000.0
2015-05-18 14:00:00,80.53,80.55,80.48,80.53,51500.0,53.2443,53.2575,53.2113,53.2443,51500.0
2015-05-18 14:05:00,80.53,80.55,80.49,80.5,73500.0,53.2443,53.2575,53.2179,53.2245,73500.0
2015-05-18 14:10:00,80.5,80.57,80.48,80.56,29400.0,53.2245,53.2708,53.2113,53.2641,29400.0
2015-05-18 14:15:00,80.57,80.6,80.53,80.59,42700.0,53.2708,53.2906,53.2443,53.284,42700.0
2015-05-18 14:20:00,80.58,80.61,80.56,80.58,58600.0,53.2774,53.2972,53.2641,53.2774,58600.0
2015-05-18 14:25:00,80.57,80.57,80.53,80.57,39800.0,53.2708,53.2708,53.2443,53.2708,39800.0
2015-05-18 14:30:00,80.57,80.59,80.56,80.58,51300.0,53.2708,53.284,53.2641,53.2774,51300.0
2015-05-18 14:35:00,80.59,80.62,80.57,80.6,53800.0,53.284,53.3038,53.2708,53.2906,53800.0
2015-05-18 14:40:00,80.6,80.64,80.59,80.6,72600.0,53.2906,53.317,53.284,53.2906,72600.0
2015-05-18 14:45:00,80.6,80.65,80.59,80.64,46600.0,53.2906,53.3237,53.284,53.317,46600.0
2015-05-18 14:50:00,80.64,80.64,80.58,80.63,52300.0,53.317,53.317,53.2774,53.3104,52300.0
2015-05-18 14:55:00,80.63,80.67,80.62,80.63,39000.0,53.3104,53.3369,53.3038,53.3104,39000.0
2015-05-18 15:00:00,80.64,80.69,80.63,80.69,35200.0,53.317,53.3501,53.3104,53.3501,35200.0
2015-05-18 15:05:00,80.69,80.76,80.65,80.74,120800.0,53.3501,53.3964,53.3237,53.3832,120800.0
2015-05-18 15:10:00,80.74,80.78,80.74,80.77,38000.0,53.3832,53.4096,53.3832,53.403,38000.0
2015-05-18 15:15:00,80.77,80.83,80.76,80.83,47900.0,53.403,53.4427,53.3964,53.4427,47900.0
2015-05-18 15:20:00,80.82,80.84,80.78,80.79,58500.0,53.4361,53.4493,53.4096,53.4162,58500.0
2015-05-18 15:25:00,80.79,80.8,80.74,80.76,76900.0,53.4162,53.4228,53.3832,53.3964,76900.0
2015-05-18 15:30:00,80.76,80.8,80.74,80.77,55200.0,53.3964,53.4228,53.3832,53.403,55200.0
2015-05-18 15:35:00,80.77,80.79,80.74,80.77,80400.0,53.403,53.4162,53.3832,53.403,80400.0
2015-05-18 15:40:00,80.78,80.8,80.74,80.76,51800.0,53.4096,53.4228,53.3832,53.3964,51800.0
2015-05-18 15:45:00,80.77,80.78,80.72,80.73,83100.0,53.403,53.4096,53.3699,53.3765,83100.0
2015-05-18 15:50:00,80.73,80.74,80.71,80.71,80700.0,53.3765,53.3832,53.3633,53.3633,80700.0
2015-05-18 15:55:00,80.72,80.73,80.69,80.72,314700.0,53.3699,53.3765,53.3501,53.3699,314700.0
2015-05-19 09:30:00,80.2,80.28,80.01,80.13,423800.0,53.0261,53.079,52.9005,52.9798,423800.0
2015-05-19 09:35:00,80.12,80.14,79.77,80.05,470400.0,52.9732,52.9865,52.7418,52.9269,470400.0
2015-05-19 09:40:00,80.04,80.08,79.84,79.97,412900.0,52.9203,52.9468,52.7881,52.8741,412900.0
2015-05-19 09:45:00,79.96,80.04,79.85,79.86,279700.0,52.8674,52.9203,52.7947,52.8013,279700.0
2015-05-19 09:50:00,79.87,79.93,79.78,79.83,245800.0,52.8079,52.8476,52.7484,52.7815,245800.0
2015-05-19 09:55:00,79.83,79.87,79.77,79.77,207500.0,52.7815,52.8079,52.7418,52.7418,207500.0
2015-05-19 10:00:00,79.77,79.91,79.77,79.8,186800.0,52.7418,52.8344,52.7418,52.7617,186800.0
2015-05-19 10:05:00,79.79,79.8,79.73,79.75,220000.0,52.755,52.7617,52.7154,52.7286,220000.0
2015-05-19 10:10:00,79.75,79.87,79.73,79.81,187700.0,52.7286,52.8079,52.7154,52.7683,187700.0
2015-05-19 10:15:00,79.8,79.81,79.64,79.67,233200.0,52.7617,52.7683,52.6559,52.6757,233200.0
2015-05-19 10:20:00,79.67,79.67,79.59,79.64,264600.0,52.6757,52.6757,52.6228,52.6559,264600.0
2015-05-19 10:25:00,79.63,79.69,79.6,79.66,107700.0,52.6493,52.6889,52.6294,52.6691,107700.0
2015-05-19 10:30:00,79.66,79.73,79.64,79.72,171400.0,52.6691,52.7154,52.6559,52.7088,171400.0
2015-05-19 10:35:00,79.71,79.81,79.71,79.81,109300.0,52.7021,52.7683,52.7021,52.7683,109300.0
2015-05-19 10:40:00,79.79,79.81,79.72,79.74,123900.0,52.755,52.7683,52.7088,52.722,123900.0
2015-05-19 10:45:00,79.74,79.76,79.67,79.67,94900.0,52.722,52.7352,52.6757,52.6757,94900.0
2015-05-19 10:50:00,79.67,79.68,79.61,79.64,271500.0,52.6757,52.6823,52.636,52.6559,271500.0
2015-05-19 10:55:00,79.64,79.64,79.57,79.59,179700.0,52.6559,52.6559,52.6096,52.6228,179700.0
2015-05-19 11:00:00,79.58,79.65,79.57,79.65,195900.0,52.6162,52.6625,52.6096,52.6625,195900.0
2015-05-19 11:05:00,79.64,79.67,79.6,79.65,87300.0,52.6559,52.6757,52.6294,52.6625,87300.0
2015-05-19 11:10:00,79.65,79.69,79.62,79.63,255100.0,52.6625,52.6889,52.6426,52.6493,255100.0
2015-05-19 11:15:00,79.62,79.67,79.59,79.63,304500.0,52.6426,52.6757,52.6228,52.6493,304500.0
2015-05-19 11:20:00,79.63,79.68,79.63,79.66,153600.0,52.6493,52.6823,52.6493,52.6691,153600.0
2015-05-19 11:25:00,79.67,79.76,79.66,79.7,163900.0,52.6757,52.7352,52.6691,52.6955,163900.0
2015-05-19 11:30:00,79.7,79.84,79.68,79.84,153300.0,52.6955,52.7881,52.6823,52.7881,153300.0
2015-05-19 11:35:00,79.84,79.9,79.81,79.87,209200.0,52.7881,52.8278,52.7683,52.8079,209200.0
2015-05-19 11:40:00,79.87,79.93,79.83,79.84,73500.0,52.8079,52.8476,52.7815,52.7881,73500.0
2015-05-19 11:45:00,79.83,79.84,79.77,79.78,82200.0,52.7815,52.7881,52.7418,52.7484,82200.0
2015-05-19 11:50:00,79.79,79.81,79.74,79.76,225400.0,52.755,52.7683,52.722,52.7352,225400.0
2015-05-19 11:55:00,79.76,79.78,79.7,79.74,71300.0,52.7352,52.7484,52.6955,52.722,71300.0
2015-05-19 12:00:00,79.75,79.75,79.68,79.72,49600.0,52.7286,52.7286,52.6823,52.7088,49600.0
2015-05-19 12:05:00,79.73,79.75,79.66,79.68,72100.0,52.7154,52.7286,52.6691,52.6823,72100.0
2015-05-19 12:10:00,79.68,79.71,79.65,79.68,52900.0,52.6823,52.7021,52.6625,52.6823,52900.0
2015-05-19 12:15:00,79.68,79.68,79.63,79.65,59400.0,52.6823,52.6823,52.6493,52.6625,59400.0
2015-05-19 12:20:00,79.65,79.69,79.64,79.66,171800.0,52.6625,52.6889,52.6559,52.6691,171800.0
2015-05-19 12:25:00,79.66,79.68,79.63,79.64,82200.0,52.6691,52.6823,52.6493,52.6559,82200.0
2015-05-19 12:30:00,79.64,79.71,79.62,79.7,100300.0,52.6559,52.7021,52.6426,52.6955,100300.0
2015-05-19 12:35:00,79.7,79.71,79.63,79.63,120900.0,52.6955,52.7021,52.6493,52.6493,120900.0
2015-05-19 12:40:00,79.63,79.65,79.56,79.58,85500.0,52.6493,52.6625,52.603,52.6162,85500.0
2015-05-19 12:45:00,79.58,79.61,79.54,79.59,45200.0,52.6162,52.636,52.5898,52.6228,45200.0
2015-05-19 12:50:00,79.59,79.6,79.54,79.54,213700.0,52.6228,52.6294,52.5898,52.5898,213700.0
2015-05-19 12:55:00,79.54,79.57,79.51,79.52,109100.0,52.5898,52.6096,52.5699,52.5765,109100.0
2015-05-19 13:00:00,79.53,79.63,79.53,79.62,64100.0,52.5831,52.6493,52.5831,52.6426,64100.0
2015-05-19 13:05:00,79.62,79.66,79.62,79.63,60800.0,52.6426,52.6691,52.6426,52.6493,60800.0
2015-05-19 13:10:00,79.63,79.64,79.51,79.52,216300.0,52.6493,52.6559,52.5699,52.5765,216300.0
2015-05-19 13:15:00,79.52,79.56,79.51,79.53,96300.0,52.5765,52.603,52.5699,52.5831,96300.0
2015-05-19 13:20:00,79.53,79.57,79.52,79.56,48700.0,52.5831,52.6096,52.5765,52.603,48700.0
2015-05-19 13:25:00,79.57,79.59,79.53,79.59,121800.0,52.6096,52.6228,52.5831,52.6228,121800.0
2015-05-19 13:30:00,79.59,79.66,79.57,79.64,106300.0,52.6228,52.6691,52.6096,52.6559,106300.0
2015-05-19 13:35:00,79.64,79.68,79.62,79.66,102800.0,52.6559,52.6823,52.6426,52.6691,102800.0
2015-05-19 13:40:00,79.67,79.68,79.6,79.67,82300.0,52.6757,52.6823,52.6294,52.6757,82300.0
2015-05-19 13:45:00,79.68,79.69,79.65,79.69,43400.0,52.6823,52.6889,52.6625,52.6889,43400.0
2015-05-19 13:50:00,79.68,79.72,79.67,79.68,328100.0,52.6823,52.7088,52.6757,52.6823,328100.0
2015-05-19 13:55:00,79.68,79.7,79.67,79.69,120300.0,52.6823,52.6955,52.6757,52.6889,120300.0
2015-05-19 14:00:00,79.69,79.73,79.65,79.66,159400.0,52.6889,52.7154,52.6625,52.6691,159400.0
2015-05-19 14:05:00,79.65,79.66,79.61,79.64,115900.0,52.6625,52.6691,52.636,52.6559,115900.0
2015-05-19 14:10:00,79.64,79.67,79.62,79.66,111900.0,52.6559,52.6757,52.6426,52.6691,111900.0
2015-05-19 14:15:00,79.65,79.67,79.61,79.62,200700.0,52.6625,52.6757,52.636,52.6426,200700.0
2015-05-19 14:20:00,79.62,79.65,79.61,79.63,198300.0,52.6426,52.6625,52.636,52.6493,198300.0
2015-05-19 14:25:00,79.63,79.64,79.61,79.62,55000.0,52.6493,52.6559,52.636,52.6426,55000.0
2015-05-19 14:30:00,79.61,79.65,79.59,79.65,259600.0,52.636,52.6625,52.6228,52.6625,259600.0
2015-05-19 14:35:00,79.65,79.65,79.54,79.58,121300.0,52.6625,52.6625,52.5898,52.6162,121300.0
2015-05-19 14:40:00,79.57,79.62,79.56,79.59,55500.0,52.6096,52.6426,52.603,52.6228,55500.0
2015-05-19 14:45:00,79.59,79.61,79.57,79.6,226900.0,52.6228,52.636,52.6096,52.6294,226900.0
2015-05-19 14:50:00,79.6,79.6,79.56,79.58,36800.0,52.6294,52.6294,52.603,52.6162,36800.0
2015-05-19 14:55:00,79.58,79.64,79.57,79.63,63600.0,52.6162,52.6559,52.6096,52.6493,63600.0
2015-05-19 15:00:00,79.63,79.64,79.59,79.59,100000.0,52.6493,52.6559,52.6228,52.6228,100000.0
2015-05-19 15:05:00,79.59,79.6,79.54,79.54,152600.0,52.6228,52.6294,52.5898,52.5898,152600.0
2015-05-19 15:10:00,79.54,79.55,79.5,79.51,173700.0,52.5898,52.5964,52.5633,52.5699,173700.0
2015-05-19 15:15:00,79.51,79.58,79.49,79.53,273300.0,52.5699,52.6162,52.5567,52.5831,273300.0
2015-05-19 15:20:00,79.53,79.58,79.51,79.52,100400.0,52.5831,52.6162,52.5699,52.5765,100400.0
2015-05-19 15:25:00,79.52,79.56,79.47,79.55,128000.0,52.5765,52.603,52.5435,52.5964,128000.0
2015-05-19 15:30:00,79.55,79.58,79.53,79.55,145400.0,52.5964,52.6162,52.5831,52.5964,145400.0
2015-05-19 15:35:00,79.55,79.6,79.54,79.57,81600.0,52.5964,52.6294,52.5898,52.6096,81600.0
2015-05-19 15:40:00,79.57,79.58,79.53,79.55,144400.0,52.6096,52.6162,52.5831,52.5964,144400.0
2015-05-19 15:45:00,79.55,79.6,79.53,79.59,124300.0,52.5964,52.6294,52.5831,52.6228,124300.0
2015-05-19 15:50:00,79.6,79.61,79.55,79.56,285300.0,52.6294,52.636,52.5964,52.603,285300.0
2015-05-19 15:55:00,79.56,79.61,79.55,79.59,464900.0,52.603,52.636,52.5964,52.6228,464900.0
2015-05-20 09:30:00,79.86,79.88,79.61,79.75,526500.0,52.8013,52.8145,52.636,52.7286,526500.0
2015-05-20 09:35:00,79.77,79.84,79.44,79.55,347200.0,52.7418,52.7881,52.5236,52.5964,347200.0
2015-05-20 09:40:00,79.54,79.55,79.28,79.33,517200.0,52.5898,52.5964,52.4178,52.4509,517200.0
2015-05-20 09:45:00,79.32,79.52,79.28,79.34,346600.0,52.4443,52.5765,52.4178,52.4575,346600.0
2015-05-20 09:50:00,79.33,79.38,79.28,79.33,155700.0,52.4509,52.484,52.4178,52.4509,155700.0
2015-05-20 09:55:00,79.34,79.42,79.31,79.36,157600.0,52.4575,52.5104,52.4377,52.4707,157600.0
2015-05-20 10:00:00,79.37,79.58,79.35,79.53,295300.0,52.4774,52.6162,52.4641,52.5831,295300.0
2015-05-20 10:05:00,79.53,79.56,79.43,79.53,239400.0,52.5831,52.603,52.517,52.5831,239400.0
2015-05-20 10:10:00,79.53,79.63,79.51,79.59,364800.0,52.5831,52.6493,52.5699,52.6228,364800.0
2015-05-20 10:15:00,79.6,79.84,79.59,79.78,186700.0,52.6294,52.7881,52.6228,52.7484,186700.0
2015-05-20 10:20:00,79.78,79.84,79.68,79.68,247600.0,52.7484,52.7881,52.6823,52.6823,247600.0
2015-05-20 10:25:00,79.68,79.73,79.64,79.73,179100.0,52.6823,52.7154,52.6559,52.7154,179100.0
2015-05-20 10:30:00,79.73,79.84,79.66,79.8,490400.0,52.7154,52.7881,52.6691,52.7617,490400.0
2015-05-20 10:35:00,79.79,79.79,79.51,79.52,302600.0,52.755,52.755,52.5699,52.5765,302600.0
2015-05-20 10:40:00,79.51,79.51,79.39,79.43,292400.0,52.5699,52.5699,52.4906,52.517,292400.0
2015-05-20 10:45:00,79.43,79.5,79.35,79.47,240900.0,52.517,52.5633,52.4641,52.5435,240900.0
2015-05-20 10:50:00,79.48,79.53,79.41,79.48,157300.0,52.5501,52.5831,52.5038,52.5501,157300.0
2015-05-20 10:55:00,79.47,79.49,79.43,79.48,133100.0,52.5435,52.5567,52.517,52.5501,133100.0
2015-05-20 11:00:00,79.47,79.48,79.4,79.42,113700.0,52.5435,52.5501,52.4972,52.5104,113700.0
2015-05-20 11:05:00,79.41,79.48,79.38,79.45,55100.0,52.5038,52.5501,52.484,52.5302,55100.0
2015-05-20 11:10:00,79.46,79.49,79.45,79.46,223700.0,52.5369,52.5567,52.5302,52.5369,223700.0
2015-05-20 11:15:00,79.46,79.49,79.41,79.49,194800.0,52.5369,52.5567,52.5038,52.5567,194800.0
2015-05-20 11:20:00,79.49,79.59,79.49,79.53,200100.0,52.5567,52.6228,52.5567,52.5831,200100.0
2015-05-20 11:25:00,79.53,79.55,79.4,79.42,113400.0,52.5831,52.5964,52.4972,52.5104,113400.0
2015-05-20 11:30:00,79.41,79.48,79.41,79.46,49000.0,52.5038,52.5501,52.5038,52.5369,49000.0
2015-05-20 11:35:00,79.46,79.47,79.39,79.4,31500.0,52.5369,52.5435,52.4906,52.4972,31500.0
2015-05-20 11:40:00,79.4,79.53,79.4,79.5,56200.0,52.4972,52.5831,52.4972,52.5633,56200.0
2015-05-20 11:45:00,79.51,79.54,79.45,79.52,67600.0,52.5699,52.5898,52.5302,52.5765,67600.0
2015-05-20 11:50:00,79.52,79.54,79.48,79.52,55100.0,52.5765,52.5898,52.5501,52.5765,55100.0
2015-05-20 11:55:00,79.51,79.55,79.49,79.53,39200.0,52.5699,52.5964,52.5567,52.5831,39200.0
2015-05-20 12:00:00,79.53,79.58,79.5,79.58,30900.0,52.5831,52.6162,52.5633,52.6162,30900.0
2015-05-20 12:05:00,79.58,79.61,79.54,79.57,161100.0,52.6162,52.636,52.5898,52.6096,161100.0
2015-05-20 12:10:00,79.56,79.56,79.53,79.54,25200.0,52.603,52.603,52.5831,52.5898,25200.0
2015-05-20 12:15:00,79.55,79.62,79.52,79.59,52500.0,52.5964,52.6426,52.5765,52.6228,52500.0
2015-05-20 12:20:00,79.6,79.65,79.58,79.62,49500.0,52.6294,52.6625,52.6162,52.6426,49500.0
2015-05-20 12:25:00,79.63,79.7,79.62,79.65,20900.0,52.6493,52.6955,52.6426,52.6625,20900.0
2015-05-20 12:30:00,79.65,79.67,79.61,79.66,51700.0,52.6625,52.6757,52.636,52.6691,51700.0
2015-05-20 12:35:00,79.66,79.67,79.61,79.61,193900.0,52.6691,52.6757,52.636,52.636,193900.0
2015-05-20 12:40:00,79.61,79.63,79.6,79.62,519800.0,52.636,52.6493,52.6294,52.6426,519800.0
2015-05-20 12:45:00,79.61,79.62,79.56,79.56,113200.0,52.636,52.6426,52.603,52.603,113200.0
2015-05-20 12:50:00,79.56,79.6,79.56,79.59,69100.0,52.603,52.6294,52.603,52.6228,69100.0
2015-05-20 12:55:00,79.59,79.68,79.58,79.61,57900.0,52.6228,52.6823,52.6162,52.636,57900.0
2015-05-20 13:00:00,79.62,79.64,79.53,79.59,123900.0,52.6426,52.6559,52.5831,52.6228,123900.0
2015-05-20 13:05:00,79.59,79.6,79.53,79.54,90000.0,52.6228,52.6294,52.5831,52.5898,90000.0
2015-05-20 13:10:00,79.53,79.63,79.51,79.6,40500.0,52.5831,52.6493,52.5699,52.6294,40500.0
2015-05-20 13:15:00,79.59,79.65,79.53,79.65,34900.0,52.6228,52.6625,52.5831,52.6625,34900.0
2015-05-20 13:20:00,79.65,79.68,79.58,79.67,65700.0,52.6625,52.6823,52.6162,52.6757,65700.0
2015-05-20 13:25:00,79.67,79.74,79.64,79.74,77700.0,52.6757,52.722,52.6559,52.722,77700.0
2015-05-20 13:30:00,79.74,79.78,79.71,79.74,36100.0,52.722,52.7484,52.7021,52.722,36100.0
2015-05-20 13:35:00,79.73,79.76,79.64,79.64,95300.0,52.7154,52.7352,52.6559,52.6559,95300.0
2015-05-20 13:40:00,79.65,79.77,79.64,79.74,50500.0,52.6625,52.7418,52.6559,52.722,50500.0
2015-05-20 13:45:00,79.73,79.81,79.73,79.76,59400.0,52.7154,52.7683,52.7154,52.7352,59400.0
2015-05-20 13:50:00,79.75,79.8,79.74,79.78,52200.0,52.7286,52.7617,52.722,52.7484,52200.0
2015-05-20 13:55:00,79.77,79.81,79.77,79.79,15100.0,52.7418,52.7683,52.7418,52.755,15100.0
2015-05-20 14:00:00,79.79,79.89,79.74,79.78,786400.0,52.755,52.8212,52.722,52.7484,786400.0
2015-05-20 14:05:00,79.78,79.8,79.74,79.76,173600.0,52.7484,52.7617,52.722,52.7352,173600.0
2015-05-20 14:10:00,79.76,79.84,79.73,79.83,188700.0,52.7352,52.7881,52.7154,52.7815,188700.0
2015-05-20 14:15:00,79.82,79.89,79.81,79.85,97000.0,52.7749,52.8212,52.7683,52.7947,97000.0
2015-05-20 14:20:00,79.86,79.89,79.83,79.86,127500.0,52.8013,52.8212,52.7815,52.8013,127500.0
2015-05-20 14:25:00,79.87,80.0,79.87,79.99,94700.0,52.8079,52.8939,52.8079,52.8873,94700.0
2015-05-20 14:30:00,79.98,79.99,79.86,79.9,62200.0,52.8807,52.8873,52.8013,52.8278,62200.0
2015-05-20 14:35:00,79.9,79.9,79.86,79.87,26400.0,52.8278,52.8278,52.8013,52.8079,26400.0
2015-05-20 14:40:00,79.87,79.87,79.83,79.87,24700.0,52.8079,52.8079,52.7815,52.8079,24700.0
2015-05-20 14:45:00,79.86,79.93,79.8,79.8,60500.0,52.8013,52.8476,52.7617,52.7617,60500.0
2015-05-20 14:50:00,79.79,79.82,79.77,79.78,38200.0,52.755,52.7749,52.7418,52.7484,38200.0
2015-05-20 14:55:00,79.78,79.86,79.78,79.85,42900.0,52.7484,52.8013,52.7484,52.7947,42900.0
2015-05-20 15:00:00,79.84,79.85,79.76,79.8,134700.0,52.7881,52.7947,52.7352,52.7617,134700.0
2015-05-20 15:05:00,79.81,79.84,79.8,79.83,75100.0,52.7683,52.7881,52.7617,52.7815,75100.0
2015-05-20 15:10:00,79.83,79.83,79.75,79.75,31100.0,52.7815,52.7815,52.7286,52.7286,31100.0
2015-05-20 15:15:00,79.74,79.74,79.64,79.65,52700.0,52.722,52.722,52.6559,52.6625,52700.0
2015-05-20 15:20:00,79.66,79.69,79.6,79.67,69500.0,52.6691,52.6889,52.6294,52.6757,69500.0
2015-05-20 15:25:00,79.66,79.73,79.65,79.73,35600.0,52.6691,52.7154,52.6625,52.7154,35600.0
2015-05-20 15:30:00,79.73,79.75,79.67,79.75,90600.0,52.7154,52.7286,52.6757,52.7286,90600.0
2015-05-20 15:35:00,79.74,79.76,79.7,79.71,77100.0,52.722,52.7352,52.6955,52.7021,77100.0
2015-05-20 15:40:00,79.71,79.8,79.71,79.77,127500.0,52.7021,52.7617,52.7021,52.7418,127500.0
2015-05-20 15:45:00,79.77,79.82,79.74,79.82,61100.0,52.7418,52.7749,52.722,52.7749,61100.0
2015-05-20 15:50:00,79.81,79.82,79.73,79.76,134400.0,52.7683,52.7749,52.7154,52.7352,134400.0
2015-05-20 15:55:00,79.77,79.79,79.73,79.73,398400.0,52.7418,52.755,52.7154,52.7154,398400.0
2015-05-21 09:30:00,80.19,80.28,79.9,80.09,658500.0,53.0195,53.079,52.8278,52.9534,658500.0
2015-05-21 09:35:00,80.08,80.26,80.05,80.13,389000.0,52.9468,53.0658,52.9269,52.9798,389000.0
2015-05-21 09:40:00,80.14,80.21,80.14,80.15,167400.0,52.9865,53.0327,52.9865,52.9931,167400.0
2015-05-21 09:45:00,80.14,80.14,80.05,80.11,183200.0,52.9865,52.9865,52.9269,52.9666,183200.0
2015-05-21 09:50:00,80.11,80.24,80.11,80.2,163800.0,52.9666,53.0526,52.9666,53.0261,163800.0
2015-05-21 09:55:00,80.19,80.29,80.18,80.2,87900.0,53.0195,53.0856,53.0129,53.0261,87900.0
2015-05-21 10:00:00,80.18,80.39,80.13,80.36,665400.0,53.0129,53.1517,52.9798,53.1319,665400.0
2015-05-21 10:05:00,80.35,80.46,80.33,80.44,426400.0,53.1253,53.198,53.1121,53.1848,426400.0
2015-05-21 10:10:00,80.44,80.49,80.33,80.37,196500.0,53.1848,53.2179,53.1121,53.1385,196500.0
2015-05-21 10:15:00,80.38,80.4,80.3,80.33,110000.0,53.1451,53.1584,53.0922,53.1121,110000.0
2015-05-21 10:20:00,80.34,80.42,80.31,80.35,96900.0,53.1187,53.1716,53.0989,53.1253,96900.0
2015-05-21 10:25:00,80.35,80.4,80.34,80.4,56100.0,53.1253,53.1584,53.1187,53.1584,56100.0
2015-05-21 10:30:00,80.4,80.48,80.39,80.41,101300.0,53.1584,53.2113,53.1517,53.165,101300.0
2015-05-21 10:35:00,80.41,80.5,80.41,80.46,132000.0,53.165,53.2245,53.165,53.198,132000.0
2015-05-21 10:40:00,80.46,80.53,80.46,80.52,120200.0,53.198,53.2443,53.198,53.2377,120200.0
2015-05-21 10:45:00,80.51,80.56,80.46,80.54,134300.0,53.2311,53.2641,53.198,53.2509,134300.0
2015-05-21 10:50:00,80.55,80.59,80.5,80.56,63400.0,53.2575,53.284,53.2245,53.2641,63400.0
2015-05-21 10:55:00,80.56,80.57,80.42,80.48,180800.0,53.2641,53.2708,53.1716,53.2113,180800.0
2015-05-21 11:00:00,80.49,80.5,80.43,80.43,54700.0,53.2179,53.2245,53.1782,53.1782,54700.0
2015-05-21 11:05:00,80.44,80.44,80.35,80.36,56200.0,53.1848,53.1848,53.1253,53.1319,56200.0
2015-05-21 11:10:00,80.36,80.47,80.36,80.41,95000.0,53.1319,53.2046,53.1319,53.165,95000.0
2015-05-21 11:15:00,80.42,80.44,80.36,80.37,39600.0,53.1716,53.1848,53.1319,53.1385,39600.0
2015-05-21 11:20:00,80.36,80.46,80.35,80.45,90300.0,53.1319,53.198,53.1253,53.1914,90300.0
2015-05-21 11:25:00,80.46,80.46,80.36,80.4,51100.0,53.198,53.198,53.1319,53.1584,51100.0
2015-05-21 11:30:00,80.4,80.45,80.39,80.43,42800.0,53.1584,53.1914,53.1517,53.1782,42800.0
2015-05-21 11:35:00,80.44,80.47,80.4,80.47,55500.0,53.1848,53.2046,53.1584,53.2046,55500.0
2015-05-21 11:40:00,80.48,80.51,80.45,80.45,40500.0,53.2113,53.2311,53.1914,53.1914,40500.0
2015-05-21 11:45:00,80.46,80.5,80.42,80.48,30400.0,53.198,53.2245,53.1716,53.2113,30400.0
2015-05-21 11:50:00,80.48,80.51,80.44,80.45,110600.0,53.2113,53.2311,53.1848,53.1914,110600.0
2015-05-21 11:55:00,80.44,80.5,80.42,80.48,34600.0,53.1848,53.2245,53.1716,53.2113,34600.0
2015-05-21 12:00:00,80.48,80.51,80.44,80.51,33700.0,53.2113,53.2311,53.1848,53.2311,33700.0
2015-05-21 12:05:00,80.5,80.57,80.48,80.52,71000.0,53.2245,53.2708,53.2113,53.2377,71000.0
2015-05-21 12:10:00,80.52,80.54,80.48,80.49,36600.0,53.2377,53.2509,53.2113,53.2179,36600.0
2015-05-21 12:15:00,80.49,80.55,80.49,80.51,57500.0,53.2179,53.2575,53.2179,53.2311,57500.0
2015-05-21 12:20:00,80.52,80.58,80.5,80.56,26700.0,53.2377,53.2774,53.2245,53.2641,26700.0
2015-05-21 12:25:00,80.57,80.6,80.56,80.59,45800.0,53.2708,53.2906,53.2641,53.284,45800.0
2015-05-21 12:30:00,80.59,80.61,80.55,80.56,78100.0,53.284,53.2972,53.2575,53.2641,78100.0
2015-05-21 12:35:00,80.55,80.58,80.53,80.58,28300.0,53.2575,53.2774,53.2443,53.2774,28300.0
2015-05-21 12:40:00,80.59,80.59,80.56,80.56,41200.0,53.284,53.284,53.2641,53.2641,41200.0
2015-05-21 12:45:00,80.55,80.59,80.54,80.57,20200.0,53.2575,53.284,53.2509,53.2708,20200.0
2015-05-21 12:50:00,80.57,80.57,80.5,80.51,37600.0,53.2708,53.2708,53.2245,53.2311,37600.0
2015-05-21 12:55:00,80.5,80.55,80.47,80.55,46300.0,53.2245,53.2575,53.2046,53.2575,46300.0
2015-05-21 13:00:00,80.54,80.55,80.49,80.53,46200.0,53.2509,53.2575,53.2179,53.2443,46200.0
2015-05-21 13:05:00,80.53,80.54,80.51,80.51,56400.0,53.2443,53.2509,53.2311,53.2311,56400.0
2015-05-21 13:10:00,80.51,80.52,80.48,80.51,50400.0,53.2311,53.2377,53.2113,53.2311,50400.0
2015-05-21 13:15:00,80.51,80.55,80.51,80.51,20600.0,53.2311,53.2575,53.2311,53.2311,20600.0
2015-05-21 13:20:00,80.51,80.52,80.45,80.45,37600.0,53.2311,53.2377,53.1914,53.1914,37600.0
2015-05-21 13:25:00,80.46,80.52,80.42,80.42,51200.0,53.198,53.2377,53.1716,53.1716,51200.0
2015-05-21 13:30:00,80.42,80.49,80.4,80.45,38300.0,53.1716,53.2179,53.1584,53.1914,38300.0
2015-05-21 13:35:00,80.46,80.48,80.46,80.47,16400.0,53.198,53.2113,53.198,53.2046,16400.0
2015-05-21 13:40:00,80.48,80.48,80.31,80.32,372400.0,53.2113,53.2113,53.0989,53.1055,372400.0
2015-05-21 13:45:00,80.32,80.36,80.29,80.35,200900.0,53.1055,53.1319,53.0856,53.1253,200900.0
2015-05-21 13:50:00,80.36,80.41,80.35,80.38,55300.0,53.1319,53.165,53.1253,53.1451,55300.0
2015-05-21 13:55:00,80.37,80.37,80.29,80.34,225800.0,53.1385,53.1385,53.0856,53.1187,225800.0
2015-05-21 14:00:00,80.35,80.41,80.32,80.41,115000.0,53.1253,53.165,53.1055,53.165,115000.0
2015-05-21 14:05:00,80.4,80.46,80.38,80.41,119000.0,53.1584,53.198,53.1451,53.165,119000.0
2015-05-21 14:10:00,80.41,80.45,80.4,80.44,42600.0,53.165,53.1914,53.1584,53.1848,42600.0
2015-05-21 14:15:00,80.44,80.44,80.39,80.43,97500.0,53.1848,53.1848,53.1517,53.1782,97500.0
2015-05-21 14:20:00,80.42,80.43,80.39,80.42,43400.0,53.1716,53.1782,53.1517,53.1716,43400.0
2015-05-21 14:25:00,80.43,80.55,80.42,80.55,68000.0,53.1782,53.2575,53.1716,53.2575,68000.0
2015-05-21 14:30:00,80.55,80.55,80.51,80.52,41600.0,53.2575,53.2575,53.2311,53.2377,41600.0
2015-05-21 14:35:00,80.52,80.6,80.52,80.54,56600.0,53.2377,53.2906,53.2377,53.2509,56600.0
2015-05-21 14:40:00,80.53,80.59,80.53,80.57,56900.0,53.2443,53.284,53.2443,53.2708,56900.0
2015-05-21 14:45:00,80.57,80.59,80.5,80.51,84300.0,53.2708,53.284,53.2245,53.2311,84300.0
2015-05-21 14:50:00,80.52,80.53,80.49,80.49,54300.0,53.2377,53.2443,53.2179,53.2179,54300.0
2015-05-21 14:55:00,80.48,80.49,80.43,80.45,29000.0,53.2113,53.2179,53.1782,53.1914,29000.0
2015-05-21 15:00:00,80.46,80.51,80.43,80.46,52000.0,53.198,53.2311,53.1782,53.198,52000.0
2015-05-21 15:05:00,80.46,80.47,80.41,80.42,36000.0,53.198,53.2046,53.165,53.1716,36000.0
2015-05-21 15:10:00,80.42,80.43,80.37,80.41,59100.0,53.1716,53.1782,53.1385,53.165,59100.0
2015-05-21 15:15:00,80.41,80.44,80.38,80.39,148200.0,53.165,53.1848,53.1451,53.1517,148200.0
2015-05-21 15:20:00,80.38,80.38,80.35,80.38,51900.0,53.1451,53.1451,53.1253,53.1451,51900.0
2015-05-21 15:25:00,80.38,80.42,80.37,80.42,60000.0,53.1451,53.1716,53.1385,53.1716,60000.0
2015-05-21 15:30:00,80.42,80.45,80.39,80.42,112600.0,53.1716,53.1914,53.1517,53.1716,112600.0
2015-05-21 15:35:00,80.42,80.48,80.42,80.47,87900.0,53.1716,53.2113,53.1716,53.2046,87900.0
2015-05-21 15:40:00,80.47,80.61,80.47,80.54,185900.0,53.2046,53.2972,53.2046,53.2509,185900.0
2015-05-21 15:45:00,80.55,80.56,80.5,80.5,140200.0,53.2575,53.2641,53.2245,53.2245,140200.0
2015-05-21 15:50:00,80.5,80.51,80.44,80.46,212100.0,53.2245,53.2311,53.1848,53.198,212100.0
2015-05-21 15:55:00,80.46,80.51,80.43,80.5,417400.0,53.198,53.2311,53.1782,53.2245,417400.0
2015-05-22 09:30:00,79.94,80.1,79.79,79.84,410000.0,52.8542,52.96,52.755,52.7881,410000.0
2015-05-22 09:35:00,79.86,80.07,79.85,80.06,234900.0,52.8013,52.9402,52.7947,52.9336,234900.0
2015-05-22 09:40:00,80.07,80.21,80.01,80.16,294700.0,52.9402,53.0327,52.9005,52.9997,294700.0
2015-05-22 09:45:00,80.16,80.31,80.07,80.26,180800.0,52.9997,53.0989,52.9402,53.0658,180800.0
2015-05-22 09:50:00,80.27,80.47,80.25,80.42,125600.0,53.0724,53.2046,53.0592,53.1716,125600.0
2015-05-22 09:55:00,80.44,80.56,80.43,80.56,151800.0,53.1848,53.2641,53.1782,53.2641,151800.0
2015-05-22 10:00:00,80.56,80.56,80.4,80.44,183200.0,53.2641,53.2641,53.1584,53.1848,183200.0
2015-05-22 10:05:00,80.42,80.51,80.39,80.43,59700.0,53.1716,53.2311,53.1517,53.1782,59700.0
2015-05-22 10:10:00,80.42,80.45,80.32,80.34,90700.0,53.1716,53.1914,53.1055,53.1187,90700.0
2015-05-22 10:15:00,80.33,80.38,80.29,80.32,81000.0,53.1121,53.1451,53.0856,53.1055,81000.0
2015-05-22 10:20:00,80.32,80.35,80.28,80.32,81000.0,53.1055,53.1253,53.079,53.1055,81000.0
2015-05-22 10:25:00,80.31,80.31,80.25,80.27,37100.0,53.0989,53.0989,53.0592,53.0724,37100.0
2015-05-22 10:30:00,80.27,80.3,80.25,80.25,45600.0,53.0724,53.0922,53.0592,53.0592,45600.0
2015-05-22 10:35:00,80.25,80.3,80.22,80.26,69300.0,53.0592,53.0922,53.0393,53.0658,69300.0
2015-05-22 10:40:00,80.27,80.39,80.27,80.38,46500.0,53.0724,53.1517,53.0724,53.1451,46500.0
2015-05-22 10:45:00,80.39,80.4,80.35,80.4,26900.0,53.1517,53.1584,53.1253,53.1584,26900.0
2015-05-22 10:50:00,80.41,80.42,80.38,80.41,25200.0,53.165,53.1716,53.1451,53.165,25200.0
2015-05-22 10:55:00,80.41,80.42,80.37,80.4,45700.0,53.165,53.1716,53.1385,53.1584,45700.0
2015-05-22 11:00:00,80.41,80.43,80.35,80.36,59200.0,53.165,53.1782,53.1253,53.1319,59200.0
2015-05-22 11:05:00,80.38,80.4,80.34,80.36,100800.0,53.1451,53.1584,53.1187,53.1319,100800.0
2015-05-22 11:10:00,80.36,80.43,80.34,80.39,49800.0,53.1319,53.1782,53.1187,53.1517,49800.0
2015-05-22 11:15:00,80.39,80.46,80.39,80.42,223200.0,53.1517,53.198,53.1517,53.1716,223200.0
2015-05-22 11:20:00,80.41,80.41,80.32,80.33,152600.0,53.165,53.165,53.1055,53.1121,152600.0
2015-05-22 11:25:00,80.34,80.34,80.25,80.32,134800.0,53.1187,53.1187,53.0592,53.1055,134800.0
2015-05-22 11:30:00,80.31,80.31,80.21,80.23,193300.0,53.0989,53.0989,53.0327,53.046,193300.0
2015-05-22 11:35:00,80.23,80.27,80.2,80.22,34500.0,53.046,53.0724,53.0261,53.0393,34500.0
2015-05-22 11:40:00,80.22,80.24,80.14,80.17,177400.0,53.0393,53.0526,52.9865,53.0063,177400.0
2015-05-22 11:45:00,80.16,80.18,80.07,80.08,99500.0,52.9997,53.0129,52.9402,52.9468,99500.0
2015-05-22 11:50:00,80.08,80.16,80.07,80.15,58000.0,52.9468,52.9997,52.9402,52.9931,58000.0
2015-05-22 11:55:00,80.15,80.18,80.13,80.18,17200.0,52.9931,53.0129,52.9798,53.0129,17200.0
2015-05-22 12:00:00,80.18,80.19,80.12,80.13,13700.0,53.0129,53.0195,52.9732,52.9798,13700.0
2015-05-22 12:05:00,80.12,80.15,80.12,80.13,40100.0,52.9732,52.9931,52.9732,52.9798,40100.0
2015-05-22 12:10:00,80.13,80.17,80.12,80.17,10400.0,52.9798,53.0063,52.9732,53.0063,10400.0
2015-05-22 12:15:00,80.16,80.17,80.11,80.16,31300.0,52.9997,53.0063,52.9666,52.9997,31300.0
2015-05-22 12:20:00,80.16,80.17,80.12,80.16,13800.0,52.9997,53.0063,52.9732,52.9997,13800.0
2015-05-22 12:25:00,80.15,80.15,80.09,80.1,20800.0,52.9931,52.9931,52.9534,52.96,20800.0
2015-05-22 12:30:00,80.1,80.12,80.06,80.11,24100.0,52.96,52.9732,52.9336,52.9666,24100.0
2015-05-22 12:35:00,80.12,80.16,80.09,80.16,34300.0,52.9732,52.9997,52.9534,52.9997,34300.0
2015-05-22 12:40:00,80.17,80.21,80.16,80.17,55900.0,53.0063,53.0327,52.9997,53.0063,55900.0
2015-05-22 12:45:00,80.17,80.19,80.14,80.19,42100.0,53.0063,53.0195,52.9865,53.0195,42100.0
2015-05-22 12:50:00,80.2,80.27,80.19,80.25,40100.0,53.0261,53.0724,53.0195,53.0592,40100.0
2015-05-22 12:55:00,80.26,80.28,80.23,80.24,35100.0,53.0658,53.079,53.046,53.0526,35100.0
2015-05-22 13:00:00,80.24,80.39,80.21,80.37,125500.0,53.0526,53.1517,53.0327,53.1385,125500.0
2015-05-22 13:05:00,80.36,80.38,80.28,80.33,46400.0,53.1319,53.1451,53.079,53.1121,46400.0
2015-05-22 13:10:00,80.32,80.33,80.22,80.24,22000.0,53.1055,53.1121,53.0393,53.0526,22000.0
2015-05-22 13:15:00,80.24,80.3,80.23,80.26,40900.0,53.0526,53.0922,53.046,53.0658,40900.0
2015-05-22 13:20:00,80.25,80.25,80.22,80.25,22200.0,53.0592,53.0592,53.0393,53.0592,22200.0
2015-05-22 13:25:00,80.25,80.33,80.24,80.27,82900.0,53.0592,53.1121,53.0526,53.0724,82900.0
2015-05-22 13:30:00,80.28,80.31,80.27,80.3,39800.0,53.079,53.0989,53.0724,53.0922,39800.0
2015-05-22 13:35:00,80.3,80.3,80.25,80.26,35200.0,53.0922,53.0922,53.0592,53.0658,35200.0
2015-05-22 13:40:00,80.27,80.3,80.27,80.27,36000.0,53.0724,53.0922,53.0724,53.0724,36000.0
2015-05-22 13:45:00,80.27,80.3,80.26,80.29,32800.0,53.0724,53.0922,53.0658,53.0856,32800.0
2015-05-22 13:50:00,80.29,80.3,80.27,80.29,28700.0,53.0856,53.0922,53.0724,53.0856,28700.0
2015-05-22 13:55:00,80.3,80.35,80.29,80.33,36800.0,53.0922,53.1253,53.0856,53.1121,36800.0
2015-05-22 14:00:00,80.33,80.35,80.29,80.33,41400.0,53.1121,53.1253,53.0856,53.1121,41400.0
2015-05-22 14:05:00,80.34,80.38,80.32,80.38,16700.0,53.1187,53.1451,53.1055,53.1451,16700.0
2015-05-22 14:10:00,80.39,80.4,80.37,80.38,18500.0,53.1517,53.1584,53.1385,53.1451,18500.0
2015-05-22 14:15:00,80.37,80.39,80.32,80.32,24300.0,53.1385,53.1517,53.1055,53.1055,24300.0
2015-05-22 14:20:00,80.32,80.34,80.28,80.29,18400.0,53.1055,53.1187,53.079,53.0856,18400.0
2015-05-22 14:25:00,80.29,80.33,80.28,80.29,31900.0,53.0856,53.1121,53.079,53.0856,31900.0
2015-05-22 14:30:00,80.29,80.35,80.28,80.31,25800.0,53.0856,53.1253,53.079,53.0989,25800.0
2015-05-22 14:35:00,80.32,80.4,80.32,80.38,12100.0,53.1055,53.1584,53.1055,53.1451,12100.0
2015-05-22 14:40:00,80.38,80.41,80.34,80.34,40000.0,53.1451,53.165,53.1187,53.1187,40000.0
2015-05-22 14:45:00,80.34,80.38,80.34,80.35,19000.0,53.1187,53.1451,53.1187,53.1253,19000.0
2015-05-22 14:50:00,80.36,80.37,80.34,80.36,28400.0,53.1319,53.1385,53.1187,53.1319,28400.0
2015-05-22 14:55:00,80.36,80.36,80.32,80.34,23800.0,53.1319,53.1319,53.1055,53.1187,23800.0
2015-05-22 15:00:00,80.34,80.39,80.32,80.34,69300.0,53.1187,53.1517,53.1055,53.1187,69300.0
2015-05-22 15:05:00,80.34,80.4,80.34,80.37,24500.0,53.1187,53.1584,53.1187,53.1385,24500.0
2015-05-22 15:10:00,80.37,80.37,80.35,80.37,16400.0,53.1385,53.1385,53.1253,53.1385,16400.0
2015-05-22 15:15:00,80.36,80.37,80.35,80.37,12700.0,53.1319,53.1385,53.1253,53.1385,12700.0
2015-05-22 15:20:00,80.37,80.39,80.36,80.37,49800.0,53.1385,53.1517,53.1319,53.1385,49800.0
2015-05-22 15:25:00,80.37,80.37,80.34,80.34,19500.0,53.1385,53.1385,53.1187,53.1187,19500.0
2015-05-22 15:30:00,80.34,80.37,80.34,80.36,40200.0,53.1187,53.1385,53.1187,53.1319,40200.0
2015-05-22 15:35:00,80.37,80.37,80.33,80.36,24100.0,53.1385,53.1385,53.1121,53.1319,24100.0
2015-05-22 15:40:00,80.36,80.36,80.3,80.31,58700.0,53.1319,53.1319,53.0922,53.0989,58700.0
2015-05-22 15:45:00,80.3,80.3,80.25,80.28,98500.0,53.0922,53.0922,53.0592,53.079,98500.0
2015-05-22 15:50:00,80.29,80.29,80.21,80.22,104700.0,53.0856,53.0856,53.0327,53.0393,104700.0
2015-05-22 15:55:00,80.22,80.23,80.14,80.19,271500.0,53.0393,53.046,52.9865,53.0195,271500.0
2015-05-26 09:30:00,79.55,79.6,79.28,79.6,728100.0,52.5964,52.6294,52.4178,52.6294,728100.0
2015-05-26 09:35:00,79.58,79.58,79.38,79.51,325500.0,52.6162,52.6162,52.484,52.5699,325500.0
2015-05-26 09:40:00,79.5,79.72,79.5,79.68,212300.0,52.5633,52.7088,52.5633,52.6823,212300.0
2015-05-26 09:45:00,79.68,79.7,79.46,79.47,263700.0,52.6823,52.6955,52.5369,52.5435,263700.0
2015-05-26 09:50:00,79.47,79.6,79.44,79.57,172300.0,52.5435,52.6294,52.5236,52.6096,172300.0
2015-05-26 09:55:00,79.57,79.69,79.54,79.64,108500.0,52.6096,52.6889,52.5898,52.6559,108500.0
2015-05-26 10:00:00,79.63,79.63,79.43,79.47,164800.0,52.6493,52.6493,52.517,52.5435,164800.0
2015-05-26 10:05:00,79.47,79.51,79.42,79.45,92300.0,52.5435,52.5699,52.5104,52.5302,92300.0
2015-05-26 10:10:00,79.44,79.44,79.36,79.37,126800.0,52.5236,52.5236,52.4707,52.4774,126800.0
2015-05-26 10:15:00,79.36,79.36,79.28,79.31,114000.0,52.4707,52.4707,52.4178,52.4377,114000.0
2015-05-26 10:20:00,79.31,79.31,79.24,79.25,205200.0,52.4377,52.4377,52.3914,52.398,205200.0
2015-05-26 10:25:00,79.24,79.24,79.14,79.15,187800.0,52.3914,52.3914,52.3253,52.3319,187800.0
2015-05-26 10:30:00,79.15,79.23,79.14,79.21,114000.0,52.3319,52.3848,52.3253,52.3716,114000.0
2015-05-26 10:35:00,79.21,79.26,79.19,79.24,136900.0,52.3716,52.4046,52.3583,52.3914,136900.0
2015-05-26 10:40:00,79.24,79.27,79.23,79.25,87500.0,52.3914,52.4112,52.3848,52.398,87500.0
2015-05-26 10:45:00,79.25,79.31,79.24,79.29,109000.0,52.398,52.4377,52.3914,52.4245,109000.0
2015-05-26 10:50:00,79.29,79.29,79.22,79.23,79400.0,52.4245,52.4245,52.3782,52.3848,79400.0
2015-05-26 10:55:00,79.23,79.27,79.21,79.21,77800.0,52.3848,52.4112,52.3716,52.3716,77800.0
2015-05-26 11:00:00,79.22,79.25,79.13,79.15,238500.0,52.3782,52.398,52.3187,52.3319,238500.0
2015-05-26 11:05:00,79.16,79.27,79.15,79.23,142900.0,52.3385,52.4112,52.3319,52.3848,142900.0
2015-05-26 11:10:00,79.22,79.22,79.17,79.18,92600.0,52.3782,52.3782,52.3451,52.3517,92600.0
2015-05-26 11:15:00,79.17,79.18,79.07,79.08,104900.0,52.3451,52.3517,52.279,52.2856,104900.0
2015-05-26 11:20:00,79.08,79.18,79.06,79.15,122500.0,52.2856,52.3517,52.2724,52.3319,122500.0
2015-05-26 11:25:00,79.15,79.19,79.13,79.19,79500.0,52.3319,52.3583,52.3187,52.3583,79500.0
2015-05-26 11:30:00,79.19,79.25,79.15,79.16,83400.0,52.3583,52.398,52.3319,52.3385,83400.0
2015-05-26 11:35:00,79.15,79.23,79.12,79.13,106600.0,52.3319,52.3848,52.3121,52.3187,106600.0
2015-05-26 11:40:00,79.13,79.18,79.11,79.15,62400.0,52.3187,52.3517,52.3054,52.3319,62400.0
2015-05-26 11:45:00,79.14,79.14,79.04,79.07,269200.0,52.3253,52.3253,52.2592,52.279,269200.0
2015-05-26 11:50:00,79.07,79.07,78.97,78.98,240000.0,52.279,52.279,52.2129,52.2195,240000.0
2015-05-26 11:55:00,78.97,79.03,78.95,78.98,51300.0,52.2129,52.2526,52.1997,52.2195,51300.0
2015-05-26 12:00:00,78.98,79.03,78.98,79.01,173000.0,52.2195,52.2526,52.2195,52.2393,173000.0
2015-05-26 12:05:00,79.01,79.04,78.99,79.01,86000.0,52.2393,52.2592,52.2261,52.2393,86000.0
2015-05-26 12:10:00,79.01,79.05,78.97,79.05,143400.0,52.2393,52.2658,52.2129,52.2658,143400.0
2015-05-26 12:15:00,79.05,79.06,79.02,79.04,212700.0,52.2658,52.2724,52.2459,52.2592,212700.0
2015-05-26 12:20:00,79.04,79.11,79.02,79.11,152800.0,52.2592,52.3054,52.2459,52.3054,152800.0
2015-05-26 12:25:00,79.11,79.11,78.99,79.0,55900.0,52.3054,52.3054,52.2261,52.2327,55900.0
2015-05-26 12:30:00,79.0,79.01,78.93,78.98,78100.0,52.2327,52.2393,52.1864,52.2195,78100.0
2015-05-26 12:35:00,78.98,79.0,78.9,78.92,115600.0,52.2195,52.2327,52.1666,52.1798,115600.0
2015-05-26 12:40:00,78.93,78.97,78.89,78.91,53200.0,52.1864,52.2129,52.16,52.1732,53200.0
2015-05-26 12:45:00,78.9,78.9,78.87,78.9,112400.0,52.1666,52.1666,52.1468,52.1666,112400.0
2015-05-26 12:50:00,78.9,78.91,78.85,78.86,121400.0,52.1666,52.1732,52.1335,52.1402,121400.0
2015-05-26 12:55:00,78.86,78.86,78.77,78.77,258300.0,52.1402,52.1402,52.0806,52.0806,258300.0
2015-05-26 13:00:00,78.78,78.81,78.75,78.76,228000.0,52.0873,52.1071,52.0674,52.074,228000.0
2015-05-26 13:05:00,78.76,78.76,78.69,78.72,128000.0,52.074,52.074,52.0278,52.0476,128000.0
2015-05-26 13:10:00,78.72,78.79,78.7,78.78,89600.0,52.0476,52.0939,52.0344,52.0873,89600.0
2015-05-26 13:15:00,78.79,78.79,78.75,78.77,34500.0,52.0939,52.0939,52.0674,52.0806,34500.0
2015-05-26 13:20:00,78.77,78.86,78.77,78.86,81800.0,52.0806,52.1402,52.0806,52.1402,81800.0
2015-05-26 13:25:00,78.86,78.92,78.85,78.88,127200.0,52.1402,52.1798,52.1335,52.1534,127200.0
2015-05-26 13:30:00,78.87,78.88,78.78,78.8,64800.0,52.1468,52.1534,52.0873,52.1005,64800.0
2015-05-26 13:35:00,78.8,78.82,78.7,78.71,76700.0,52.1005,52.1137,52.0344,52.041,76700.0
2015-05-26 13:40:00,78.71,78.77,78.68,78.68,110700.0,52.041,52.0806,52.0211,52.0211,110700.0
2015-05-26 13:45:00,78.68,78.73,78.64,78.68,123500.0,52.0211,52.0542,51.9947,52.0211,123500.0
2015-05-26 13:50:00,78.68,78.78,78.66,78.77,101000.0,52.0211,52.0873,52.0079,52.0806,101000.0
2015-05-26 13:55:00,78.77,78.77,78.68,78.69,93800.0,52.0806,52.0806,52.0211,52.0278,93800.0
2015-05-26 14:00:00,78.7,78.74,78.69,78.73,203800.0,52.0344,52.0608,52.0278,52.0542,203800.0
2015-05-26 14:05:00,78.73,78.79,78.72,78.76,54100.0,52.0542,52.0939,52.0476,52.074,54100.0
2015-05-26 14:10:00,78.75,78.75,78.69,78.7,61100.0,52.0674,52.0674,52.0278,52.0344,61100.0
2015-05-26 14:15:00,78.7,78.78,78.69,78.75,69000.0,52.0344,52.0873,52.0278,52.0674,69000.0
2015-05-26 14:20:00,78.76,78.77,78.71,78.75,72800.0,52.074,52.0806,52.041,52.0674,72800.0
2015-05-26 14:25:00,78.75,78.8,78.69,78.7,145100.0,52.0674,52.1005,52.0278,52.0344,145100.0
2015-05-26 14:30:00,78.71,78.78,78.69,78.77,86900.0,52.041,52.0873,52.0278,52.0806,86900.0
2015-05-26 14:35:00,78.77,78.78,78.7,78.72,45600.0,52.0806,52.0873,52.0344,52.0476,45600.0
2015-05-26 14:40:00,78.73,78.75,78.68,78.68,59900.0,52.0542,52.0674,52.0211,52.0211,59900.0
2015-05-26 14:45:00,78.68,78.73,78.67,78.68,35500.0,52.0211,52.0542,52.0145,52.0211,35500.0
2015-05-26 14:50:00,78.67,78.7,78.66,78.69,54700.0,52.0145,52.0344,52.0079,52.0278,54700.0
2015-05-26 14:55:00,78.69,78.73,78.66,78.67,53900.0,52.0278,52.0542,52.0079,52.0145,53900.0
2015-05-26 15:00:00,78.66,78.72,78.66,78.71,65800.0,52.0079,52.0476,52.0079,52.041,65800.0
2015-05-26 15:05:00,78.71,78.71,78.64,78.68,83300.0,52.041,52.041,51.9947,52.0211,83300.0
2015-05-26 15:10:00,78.68,78.71,78.63,78.7,50100.0,52.0211,52.041,51.9881,52.0344,50100.0
2015-05-26 15:15:00,78.71,78.78,78.71,78.72,86400.0,52.041,52.0873,52.041,52.0476,86400.0
2015-05-26 15:20:00,78.73,78.76,78.7,78.76,96600.0,52.0542,52.074,52.0344,52.074,96600.0
2015-05-26 15:25:00,78.76,78.84,78.75,78.81,121200.0,52.074,52.1269,52.0674,52.1071,121200.0
2015-05-26 15:30:00,78.81,78.87,78.81,78.86,330500.0,52.1071,52.1468,52.1071,52.1402,330500.0
2015-05-26 15:35:00,78.86,78.94,78.85,78.93,496700.0,52.1402,52.193,52.1335,52.1864,496700.0
2015-05-26 15:40:00,78.92,79.01,78.9,79.0,405100.0,52.1798,52.2393,52.1666,52.2327,405100.0
2015-05-26 15:45:00,79.0,79.0,78.91,78.97,131300.0,52.2327,52.2327,52.1732,52.2129,131300.0
2015-05-26 15:50:00,78.97,78.97,78.91,78.96,177900.0,52.2129,52.2129,52.1732,52.2063,177900.0
2015-05-26 15:55:00,78.96,78.97,78.88,78.91,702500.0,52.2063,52.2129,52.1534,52.1732,702500.0
2015-05-27 09:30:00,78.88,78.93,78.66,78.84,445400.0,52.1534,52.1864,52.0079,52.1269,445400.0
2015-05-27 09:35:00,78.82,78.86,78.63,78.82,327100.0,52.1137,52.1402,51.9881,52.1137,327100.0
2015-05-27 09:40:00,78.82,78.96,78.75,78.86,337200.0,52.1137,52.2063,52.0674,52.1402,337200.0
2015-05-27 09:45:00,78.86,79.12,78.84,79.11,229500.0,52.1402,52.3121,52.1269,52.3054,229500.0
2015-05-27 09:50:00,79.11,79.47,79.1,79.46,332700.0,52.3054,52.5435,52.2988,52.5369,332700.0
2015-05-27 09:55:00,79.46,79.52,79.26,79.27,175100.0,52.5369,52.5765,52.4046,52.4112,175100.0
2015-05-27 10:00:00,79.27,79.3,79.14,79.14,162600.0,52.4112,52.4311,52.3253,52.3253,162600.0
2015-05-27 10:05:00,79.13,79.21,79.01,79.03,324800.0,52.3187,52.3716,52.2393,52.2526,324800.0
2015-05-27 10:10:00,79.03,79.03,78.81,78.81,115100.0,52.2526,52.2526,52.1071,52.1071,115100.0
2015-05-27 10:15:00,78.81,78.92,78.8,78.8,83700.0,52.1071,52.1798,52.1005,52.1005,83700.0
2015-05-27 10:20:00,78.79,78.85,78.74,78.75,225000.0,52.0939,52.1335,52.0608,52.0674,225000.0
2015-05-27 10:25:00,78.75,78.75,78.57,78.58,116800.0,52.0674,52.0674,51.9484,51.955,116800.0
2015-05-27 10:30:00,78.58,78.67,78.51,78.53,207300.0,51.955,52.0145,51.9087,51.922,207300.0
2015-05-27 10:35:00,78.53,78.66,78.49,78.62,373200.0,51.922,52.0079,51.8955,51.9815,373200.0
2015-05-27 10:40:00,78.62,78.63,78.52,78.53,75000.0,51.9815,51.9881,51.9154,51.922,75000.0
2015-05-27 10:45:00,78.53,78.56,78.47,78.47,50600.0,51.922,51.9418,51.8823,51.8823,50600.0
2015-05-27 10:50:00,78.48,78.48,78.36,78.4,268300.0,51.8889,51.8889,51.8096,51.836,268300.0
2015-05-27 10:55:00,78.39,78.52,78.37,78.51,127300.0,51.8294,51.9154,51.8162,51.9087,127300.0
2015-05-27 11:00:00,78.51,78.59,78.5,78.54,174600.0,51.9087,51.9616,51.9021,51.9286,174600.0
2015-05-27 11:05:00,78.54,78.55,78.49,78.5,123600.0,51.9286,51.9352,51.8955,51.9021,123600.0
2015-05-27 11:10:00,78.5,78.56,78.49,78.55,49300.0,51.9021,51.9418,51.8955,51.9352,49300.0
2015-05-27 11:15:00,78.55,78.61,78.55,78.55,212600.0,51.9352,51.9749,51.9352,51.9352,212600.0
2015-05-27 11:20:00,78.55,78.63,78.51,78.59,165000.0,51.9352,51.9881,51.9087,51.9616,165000.0
2015-05-27 11:25:00,78.58,78.6,78.53,78.58,72800.0,51.955,51.9682,51.922,51.955,72800.0
2015-05-27 11:30:00,78.58,78.62,78.55,78.58,101300.0,51.955,51.9815,51.9352,51.955,101300.0
2015-05-27 11:35:00,78.58,78.66,78.56,78.62,169300.0,51.955,52.0079,51.9418,51.9815,169300.0
2015-05-27 11:40:00,78.62,78.77,78.62,78.7,191300.0,51.9815,52.0806,51.9815,52.0344,191300.0
2015-05-27 11:45:00,78.7,78.75,78.7,78.71,198200.0,52.0344,52.0674,52.0344,52.041,198200.0
2015-05-27 11:50:00,78.71,78.77,78.7,78.76,77000.0,52.041,52.0806,52.0344,52.074,77000.0
2015-05-27 11:55:00,78.76,78.79,78.73,78.75,55000.0,52.074,52.0939,52.0542,52.0674,55000.0
2015-05-27 12:00:00,78.75,78.82,78.74,78.82,48700.0,52.0674,52.1137,52.0608,52.1137,48700.0
2015-05-27 12:05:00,78.82,78.84,78.79,78.82,33200.0,52.1137,52.1269,52.0939,52.1137,33200.0
2015-05-27 12:10:00,78.82,78.87,78.82,78.86,66000.0,52.1137,52.1468,52.1137,52.1402,66000.0
2015-05-27 12:15:00,78.87,79.0,78.86,78.99,51400.0,52.1468,52.2327,52.1402,52.2261,51400.0
2015-05-27 12:20:00,79.0,79.03,78.9,78.91,208400.0,52.2327,52.2526,52.1666,52.1732,208400.0
2015-05-27 12:25:00,78.91,78.92,78.82,78.88,190600.0,52.1732,52.1798,52.1137,52.1534,190600.0
2015-05-27 12:30:00,78.89,78.9,78.83,78.84,158500.0,52.16,52.1666,52.1203,52.1269,158500.0
2015-05-27 12:35:00,78.85,78.87,78.8,78.82,25300.0,52.1335,52.1468,52.1005,52.1137,25300.0
2015-05-27 12:40:00,78.82,78.82,78.75,78.77,46600.0,52.1137,52.1137,52.0674,52.0806,46600.0
2015-05-27 12:45:00,78.78,78.8,78.76,78.77,42000.0,52.0873,52.1005,52.074,52.0806,42000.0
2015-05-27 12:50:00,78.77,78.83,78.75,78.76,60600.0,52.0806,52.1203,52.0674,52.074,60600.0
2015-05-27 12:55:00,78.76,78.76,78.71,78.74,40800.0,52.074,52.074,52.041,52.0608,40800.0
2015-05-27 13:00:00,78.73,78.73,78.67,78.69,71200.0,52.0542,52.0542,52.0145,52.0278,71200.0
2015-05-27 13:05:00,78.68,78.73,78.68,78.69,41000.0,52.0211,52.0542,52.0211,52.0278,41000.0
2015-05-27 13:10:00,78.7,78.77,78.69,78.73,47000.0,52.0344,52.0806,52.0278,52.0542,47000.0
2015-05-27 13:15:00,78.73,78.77,78.73,78.77,35300.0,52.0542,52.0806,52.0542,52.0806,35300.0
2015-05-27 13:20:00,78.77,78.84,78.75,78.83,38500.0,52.0806,52.1269,52.0674,52.1203,38500.0
2015-05-27 13:25:00,78.83,78.87,78.81,78.87,84000.0,52.1203,52.1468,52.1071,52.1468,84000.0
2015-05-27 13:30:00,78.87,78.94,78.86,78.88,34600.0,52.1468,52.193,52.1402,52.1534,34600.0
2015-05-27 13:35:00,78.88,78.93,78.87,78.91,35100.0,52.1534,52.1864,52.1468,52.1732,35100.0
2015-05-27 13:40:00,78.91,78.92,78.88,78.92,43300.0,52.1732,52.1798,52.1534,52.1798,43300.0
2015-05-27 13:45:00,78.91,78.93,78.84,78.85,52500.0,52.1732,52.1864,52.1269,52.1335,52500.0
2015-05-27 13:50:00,78.85,78.89,78.84,78.84,42300.0,52.1335,52.16,52.1269,52.1269,42300.0
2015-05-27 13:55:00,78.85,78.87,78.82,78.85,116600.0,52.1335,52.1468,52.1137,52.1335,116600.0
2015-05-27 14:00:00,78.86,78.93,78.82,78.9,54600.0,52.1402,52.1864,52.1137,52.1666,54600.0
2015-05-27 14:05:00,78.9,78.91,78.83,78.84,146100.0,52.1666,52.1732,52.1203,52.1269,146100.0
2015-05-27 14:10:00,78.84,78.86,78.8,78.81,44900.0,52.1269,52.1402,52.1005,52.1071,44900.0
2015-05-27 14:15:00,78.81,78.82,78.7,78.78,192700.0,52.1071,52.1137,52.0344,52.0873,192700.0
2015-05-27 14:20:00,78.79,78.81,78.7,78.71,72400.0,52.0939,52.1071,52.0344,52.041,72400.0
2015-05-27 14:25:00,78.71,78.72,78.66,78.68,180200.0,52.041,52.0476,52.0079,52.0211,180200.0
2015-05-27 14:30:00,78.69,78.7,78.62,78.65,130400.0,52.0278,52.0344,51.9815,52.0013,130400.0
2015-05-27 14:35:00,78.65,78.66,78.61,78.63,75700.0,52.0013,52.0079,51.9749,51.9881,75700.0
2015-05-27 14:40:00,78.62,78.65,78.59,78.61,33800.0,51.9815,52.0013,51.9616,51.9749,33800.0
2015-05-27 14:45:00,78.6,78.61,78.57,78.58,116100.0,51.9682,51.9749,51.9484,51.955,116100.0
2015-05-27 14:50:00,78.59,78.65,78.58,78.63,45500.0,51.9616,52.0013,51.955,51.9881,45500.0
2015-05-27 14:55:00,78.62,78.65,78.62,78.63,38200.0,51.9815,52.0013,51.9815,51.9881,38200.0
2015-05-27 15:00:00,78.62,78.65,78.6,78.61,49400.0,51.9815,52.0013,51.9682,51.9749,49400.0
2015-05-27 15:05:00,78.61,78.72,78.6,78.69,86000.0,51.9749,52.0476,51.9682,52.0278,86000.0
2015-05-27 15:10:00,78.69,78.75,78.66,78.73,58800.0,52.0278,52.0674,52.0079,52.0542,58800.0
2015-05-27 15:15:00,78.72,78.83,78.71,78.8,98500.0,52.0476,52.1203,52.041,52.1005,98500.0
2015-05-27 15:20:00,78.8,78.8,78.74,78.79,74900.0,52.1005,52.1005,52.0608,52.0939,74900.0
2015-05-27 15:25:00,78.78,78.82,78.76,78.8,102100.0,52.0873,52.1137,52.074,52.1005,102100.0
2015-05-27 15:30:00,78.8,78.86,78.79,78.85,132400.0,52.1005,52.1402,52.0939,52.1335,132400.0
2015-05-27 15:35:00,78.86,78.87,78.8,78.84,118700.0,52.1402,52.1468,52.1005,52.1269,118700.0
2015-05-27 15:40:00,78.84,78.86,78.8,78.81,179900.0,52.1269,52.1402,52.1005,52.1071,179900.0
2015-05-27 15:45:00,78.8,78.9,78.78,78.89,137000.0,52.1005,52.1666,52.0873,52.16,137000.0
2015-05-27 15:50:00,78.89,78.9,78.84,78.85,220000.0,52.16,52.1666,52.1269,52.1335,220000.0
2015-05-27 15:55:00,78.84,78.86,78.8,78.8,469000.0,52.1269,52.1402,52.1005,52.1005,469000.0
2015-05-28 09:30:00,78.52,78.62,78.4,78.49,379300.0,51.9154,51.9815,51.836,51.8955,379300.0
2015-05-28 09:35:00,78.5,78.51,78.37,78.49,139000.0,51.9021,51.9087,51.8162,51.8955,139000.0
2015-05-28 09:40:00,78.5,78.52,78.38,78.43,283700.0,51.9021,51.9154,51.8228,51.8558,283700.0
2015-05-28 09:45:00,78.42,78.5,78.31,78.33,232800.0,51.8492,51.9021,51.7765,51.7897,232800.0
2015-05-28 09:50:00,78.33,78.41,78.29,78.32,162400.0,51.7897,51.8426,51.7633,51.7831,162400.0
2015-05-28 09:55:00,78.32,78.35,78.18,78.18,137800.0,51.7831,51.803,51.6906,51.6906,137800.0
2015-05-28 10:00:00,78.17,78.32,78.15,78.27,164900.0,51.6839,51.7831,51.6707,51.7501,164900.0
2015-05-28 10:05:00,78.27,78.3,78.2,78.22,130700.0,51.7501,51.7699,51.7038,51.717,130700.0
2015-05-28 10:10:00,78.22,78.27,78.15,78.26,97000.0,51.717,51.7501,51.6707,51.7434,97000.0
2015-05-28 10:15:00,78.25,78.32,78.25,78.32,104400.0,51.7368,51.7831,51.7368,51.7831,104400.0
2015-05-28 10:20:00,78.32,78.39,78.3,78.32,316600.0,51.7831,51.8294,51.7699,51.7831,316600.0
2015-05-28 10:25:00,78.32,78.33,78.21,78.23,79500.0,51.7831,51.7897,51.7104,51.7236,79500.0
2015-05-28 10:30:00,78.23,78.23,78.07,78.08,338900.0,51.7236,51.7236,51.6178,51.6244,338900.0
2015-05-28 10:35:00,78.08,78.11,78.01,78.1,242600.0,51.6244,51.6443,51.5782,51.6377,242600.0
2015-05-28 10:40:00,78.1,78.1,77.98,78.01,175400.0,51.6377,51.6377,51.5583,51.5782,175400.0
2015-05-28 10:45:00,78.01,78.07,77.98,78.03,140500.0,51.5782,51.6178,51.5583,51.5914,140500.0
2015-05-28 10:50:00,78.03,78.06,77.99,78.06,141700.0,51.5914,51.6112,51.5649,51.6112,141700.0
2015-05-28 10:55:00,78.07,78.13,78.03,78.12,117000.0,51.6178,51.6575,51.5914,51.6509,117000.0
2015-05-28 11:00:00,78.13,78.46,78.13,78.23,812600.0,51.6575,51.8757,51.6575,51.7236,812600.0
2015-05-28 11:05:00,78.24,78.28,78.17,78.28,221600.0,51.7302,51.7567,51.6839,51.7567,221600.0
2015-05-28 11:10:00,78.28,78.38,78.27,78.38,305000.0,51.7567,51.8228,51.7501,51.8228,305000.0
2015-05-28 11:15:00,78.39,78.47,78.39,78.4,118000.0,51.8294,51.8823,51.8294,51.836,118000.0
2015-05-28 11:20:00,78.41,78.41,78.34,78.36,130100.0,51.8426,51.8426,51.7963,51.8096,130100.0
2015-05-28 11:25:00,78.35,78.35,78.15,78.22,142800.0,51.803,51.803,51.6707,51.717,142800.0
2015-05-28 11:30:00,78.21,78.37,78.2,78.33,168900.0,51.7104,51.8162,51.7038,51.7897,168900.0
2015-05-28 11:35:00,78.33,78.36,78.25,78.26,116800.0,51.7897,51.8096,51.7368,51.7434,116800.0
2015-05-28 11:40:00,78.25,78.31,78.23,78.27,31500.0,51.7368,51.7765,51.7236,51.7501,31500.0
2015-05-28 11:45:00,78.27,78.37,78.19,78.21,171400.0,51.7501,51.8162,51.6972,51.7104,171400.0
2015-05-28 11:50:00,78.22,78.22,78.11,78.16,85100.0,51.717,51.717,51.6443,51.6773,85100.0
2015-05-28 11:55:00,78.15,78.17,78.1,78.14,100300.0,51.6707,51.6839,51.6377,51.6641,100300.0
2015-05-28 12:00:00,78.13,78.14,78.09,78.13,49000.0,51.6575,51.6641,51.631,51.6575,49000.0
2015-05-28 12:05:00,78.13,78.16,78.09,78.1,73000.0,51.6575,51.6773,51.631,51.6377,73000.0
2015-05-28 12:10:00,78.1,78.17,78.08,78.17,45500.0,51.6377,51.6839,51.6244,51.6839,45500.0
2015-05-28 12:15:00,78.16,78.17,78.13,78.16,32400.0,51.6773,51.6839,51.6575,51.6773,32400.0
2015-05-28 12:20:00,78.15,78.22,78.12,78.21,42200.0,51.6707,51.717,51.6509,51.7104,42200.0
2015-05-28 12:25:00,78.21,78.21,78.12,78.17,44700.0,51.7104,51.7104,51.6509,51.6839,44700.0
2015-05-28 12:30:00,78.18,78.19,78.07,78.1,60900.0,51.6906,51.6972,51.6178,51.6377,60900.0
2015-05-28 12:35:00,78.1,78.1,77.98,77.98,94800.0,51.6377,51.6377,51.5583,51.5583,94800.0
2015-05-28 12:40:00,77.98,78.12,77.98,78.1,161400.0,51.5583,51.6509,51.5583,51.6377,161400.0
2015-05-28 12:45:00,78.1,78.13,78.06,78.11,35200.0,51.6377,51.6575,51.6112,51.6443,35200.0
2015-05-28 12:50:00,78.1,78.15,78.08,78.13,27100.0,51.6377,51.6707,51.6244,51.6575,27100.0
2015-05-28 12:55:00,78.13,78.17,78.1,78.14,30200.0,51.6575,51.6839,51.6377,51.6641,30200.0
2015-05-28 13:00:00,78.14,78.22,78.14,78.18,43500.0,51.6641,51.717,51.6641,51.6906,43500.0
2015-05-28 13:05:00,78.18,78.26,78.18,78.22,71100.0,51.6906,51.7434,51.6906,51.717,71100.0
2015-05-28 13:10:00,78.23,78.24,78.13,78.2,88000.0,51.7236,51.7302,51.6575,51.7038,88000.0
2015-05-28 13:15:00,78.2,78.21,78.12,78.18,73100.0,51.7038,51.7104,51.6509,51.6906,73100.0
2015-05-28 13:20:00,78.19,78.2,78.16,78.19,22400.0,51.6972,51.7038,51.6773,51.6972,22400.0
2015-05-28 13:25:00,78.2,78.2,78.14,78.17,46000.0,51.7038,51.7038,51.6641,51.6839,46000.0
2015-05-28 13:30:00,78.18,78.19,78.11,78.15,39800.0,51.6906,51.6972,51.6443,51.6707,39800.0
2015-05-28 13:35:00,78.15,78.22,78.15,78.21,84000.0,51.6707,51.717,51.6707,51.7104,84000.0
2015-05-28 13:40:00,78.22,78.24,78.18,78.2,55900.0,51.717,51.7302,51.6906,51.7038,55900.0
2015-05-28 13:45:00,78.21,78.26,78.2,78.23,126600.0,51.7104,51.7434,51.7038,51.7236,126600.0
2015-05-28 13:50:00,78.24,78.29,78.22,78.28,103100.0,51.7302,51.7633,51.717,51.7567,103100.0
2015-05-28 13:55:00,78.29,78.32,78.24,78.26,45700.0,51.7633,51.7831,51.7302,51.7434,45700.0
2015-05-28 14:00:00,78.26,78.27,78.21,78.22,98600.0,51.7434,51.7501,51.7104,51.717,98600.0
2015-05-28 14:05:00,78.22,78.22,78.16,78.2,81400.0,51.717,51.717,51.6773,51.7038,81400.0
2015-05-28 14:10:00,78.2,78.25,78.19,78.2,76700.0,51.7038,51.7368,51.6972,51.7038,76700.0
2015-05-28 14:15:00,78.2,78.22,78.14,78.2,56900.0,51.7038,51.717,51.6641,51.7038,56900.0
2015-05-28 14:20:00,78.2,78.29,78.19,78.29,71900.0,51.7038,51.7633,51.6972,51.7633,71900.0
2015-05-28 14:25:00,78.29,78.4,78.28,78.39,111800.0,51.7633,51.836,51.7567,51.8294,111800.0
2015-05-28 14:30:00,78.4,78.43,78.38,78.41,49700.0,51.836,51.8558,51.8228,51.8426,49700.0
2015-05-28 14:35:00,78.41,78.5,78.41,78.47,124200.0,51.8426,51.9021,51.8426,51.8823,124200.0
2015-05-28 14:40:00,78.48,78.56,78.45,78.56,61200.0,51.8889,51.9418,51.8691,51.9418,61200.0
2015-05-28 14:45:00,78.57,78.57,78.49,78.51,94400.0,51.9484,51.9484,51.8955,51.9087,94400.0
2015-05-28 14:50:00,78.52,78.53,78.48,78.52,77500.0,51.9154,51.922,51.8889,51.9154,77500.0
2015-05-28 14:55:00,78.52,78.54,78.46,78.53,50300.0,51.9154,51.9286,51.8757,51.922,50300.0
2015-05-28 15:00:00,78.52,78.56,78.51,78.55,83600.0,51.9154,51.9418,51.9087,51.9352,83600.0
2015-05-28 15:05:00,78.55,78.56,78.5,78.5,81400.0,51.9352,51.9418,51.9021,51.9021,81400.0
2015-05-28 15:10:00,78.5,78.51,78.46,78.49,97900.0,51.9021,51.9087,51.8757,51.8955,97900.0
2015-05-28 15:15:00,78.5,78.53,78.47,78.51,66700.0,51.9021,51.922,51.8823,51.9087,66700.0
2015-05-28 15:20:00,78.51,78.51,78.46,78.5,140700.0,51.9087,51.9087,51.8757,51.9021,140700.0
2015-05-28 15:25:00,78.5,78.52,78.47,78.51,108400.0,51.9021,51.9154,51.8823,51.9087,108400.0
2015-05-28 15:30:00,78.51,78.52,78.48,78.51,112000.0,51.9087,51.9154,51.8889,51.9087,112000.0
2015-05-28 15:35:00,78.51,78.51,78.47,78.49,86200.0,51.9087,51.9087,51.8823,51.8955,86200.0
2015-05-28 15:40:00,78.49,78.49,78.41,78.41,108800.0,51.8955,51.8955,51.8426,51.8426,108800.0
2015-05-28 15:45:00,78.41,78.49,78.4,78.46,118500.0,51.8426,51.8955,51.836,51.8757,118500.0
2015-05-28 15:50:00,78.47,78.49,78.46,78.49,258600.0,51.8823,51.8955,51.8757,51.8955,258600.0
2015-05-28 15:55:00,78.49,78.51,78.46,78.47,395000.0,51.8955,51.9087,51.8757,51.8823,395000.0
2015-05-29 09:30:00,78.46,78.68,78.39,78.5,434800.0,51.8757,52.0211,51.8294,51.9021,434800.0
2015-05-29 09:35:00,78.46,78.56,78.39,78.45,124000.0,51.8757,51.9418,51.8294,51.8691,124000.0
2015-05-29 09:40:00,78.44,78.45,78.2,78.33,135200.0,51.8625,51.8691,51.7038,51.7897,135200.0
2015-05-29 09:45:00,78.3,78.46,78.26,78.36,206400.0,51.7699,51.8757,51.7434,51.8096,206400.0
2015-05-29 09:50:00,78.37,78.6,78.28,78.52,248300.0,51.8162,51.9682,51.7567,51.9154,248300.0
2015-05-29 09:55:00,78.52,78.53,78.39,78.46,92500.0,51.9154,51.922,51.8294,51.8757,92500.0
2015-05-29 10:00:00,78.44,78.47,78.36,78.46,102400.0,51.8625,51.8823,51.8096,51.8757,102400.0
2015-05-29 10:05:00,78.46,78.49,78.33,78.49,186000.0,51.8757,51.8955,51.7897,51.8955,186000.0
2015-05-29 10:10:00,78.49,78.71,78.45,78.69,215300.0,51.8955,52.041,51.8691,52.0278,215300.0
2015-05-29 10:15:00,78.7,78.9,78.67,78.78,405000.0,52.0344,52.1666,52.0145,52.0873,405000.0
2015-05-29 10:20:00,78.78,78.85,78.74,78.77,203600.0,52.0873,52.1335,52.0608,52.0806,203600.0
2015-05-29 10:25:00,78.76,78.77,78.67,78.69,194000.0,52.074,52.0806,52.0145,52.0278,194000.0
2015-05-29 10:30:00,78.68,78.73,78.58,78.72,163600.0,52.0211,52.0542,51.955,52.0476,163600.0
2015-05-29 10:35:00,78.73,78.77,78.69,78.69,127000.0,52.0542,52.0806,52.0278,52.0278,127000.0
2015-05-29 10:40:00,78.69,78.78,78.63,78.63,155300.0,52.0278,52.0873,51.9881,51.9881,155300.0
2015-05-29 10:45:00,78.63,78.63,78.48,78.49,93200.0,51.9881,51.9881,51.8889,51.8955,93200.0
2015-05-29 10:50:00,78.47,78.55,78.4,78.54,241100.0,51.8823,51.9352,51.836,51.9286,241100.0
2015-05-29 10:55:00,78.53,78.58,78.49,78.54,161000.0,51.922,51.955,51.8955,51.9286,161000.0
2015-05-29 11:00:00,78.55,78.56,78.47,78.51,97400.0,51.9352,51.9418,51.8823,51.9087,97400.0
2015-05-29 11:05:00,78.5,78.53,78.45,78.46,139900.0,51.9021,51.922,51.8691,51.8757,139900.0
2015-05-29 11:10:00,78.46,78.47,78.39,78.41,65700.0,51.8757,51.8823,51.8294,51.8426,65700.0
2015-05-29 11:15:00,78.42,78.49,78.38,78.48,108000.0,51.8492,51.8955,51.8228,51.8889,108000.0
2015-05-29 11:20:00,78.49,78.51,78.39,78.45,221800.0,51.8955,51.9087,51.8294,51.8691,221800.0
2015-05-29 11:25:00,78.46,78.46,78.37,78.39,252200.0,51.8757,51.8757,51.8162,51.8294,252200.0
2015-05-29 11:30:00,78.38,78.39,78.32,78.34,153800.0,51.8228,51.8294,51.7831,51.7963,153800.0
2015-05-29 11:35:00,78.35,78.4,78.29,78.4,228100.0,51.803,51.836,51.7633,51.836,228100.0
2015-05-29 11:40:00,78.41,78.57,78.39,78.54,200700.0,51.8426,51.9484,51.8294,51.9286,200700.0
2015-05-29 11:45:00,78.55,78.6,78.5,78.5,93400.0,51.9352,51.9682,51.9021,51.9021,93400.0
2015-05-29 11:50:00,78.51,78.58,78.5,78.54,88900.0,51.9087,51.955,51.9021,51.9286,88900.0
2015-05-29 11:55:00,78.53,78.59,78.5,78.56,147800.0,51.922,51.9616,51.9021,51.9418,147800.0
2015-05-29 12:00:00,78.56,78.62,78.56,78.59,73300.0,51.9418,51.9815,51.9418,51.9616,73300.0
2015-05-29 12:05:00,78.6,78.61,78.49,78.49,61400.0,51.9682,51.9749,51.8955,51.8955,61400.0
2015-05-29 12:10:00,78.5,78.54,78.46,78.49,41300.0,51.9021,51.9286,51.8757,51.8955,41300.0
2015-05-29 12:15:00,78.5,78.52,78.42,78.47,46200.0,51.9021,51.9154,51.8492,51.8823,46200.0
2015-05-29 12:20:00,78.47,78.51,78.43,78.49,56600.0,51.8823,51.9087,51.8558,51.8955,56600.0
2015-05-29 12:25:00,78.5,78.56,78.49,78.56,63900.0,51.9021,51.9418,51.8955,51.9418,63900.0
2015-05-29 12:30:00,78.56,78.64,78.56,78.6,61800.0,51.9418,51.9947,51.9418,51.9682,61800.0
2015-05-29 12:35:00,78.6,78.68,78.6,78.68,45800.0,51.9682,52.0211,51.9682,52.0211,45800.0
2015-05-29 12:40:00,78.68,78.7,78.66,78.67,163700.0,52.0211,52.0344,52.0079,52.0145,163700.0
2015-05-29 12:45:00,78.69,78.7,78.63,78.67,68600.0,52.0278,52.0344,51.9881,52.0145,68600.0
2015-05-29 12:50:00,78.67,78.69,78.64,78.69,29600.0,52.0145,52.0278,51.9947,52.0278,29600.0
2015-05-29 12:55:00,78.69,78.71,78.63,78.63,45800.0,52.0278,52.041,51.9881,51.9881,45800.0
2015-05-29 13:00:00,78.62,78.63,78.58,78.6,33800.0,51.9815,51.9881,51.955,51.9682,33800.0
2015-05-29 13:05:00,78.59,78.6,78.55,78.59,109500.0,51.9616,51.9682,51.9352,51.9616,109500.0
2015-05-29 13:10:00,78.6,78.61,78.56,78.61,49800.0,51.9682,51.9749,51.9418,51.9749,49800.0
2015-05-29 13:15:00,78.62,78.67,78.58,78.65,105800.0,51.9815,52.0145,51.955,52.0013,105800.0
2015-05-29 13:20:00,78.66,78.7,78.61,78.62,90400.0,52.0079,52.0344,51.9749,51.9815,90400.0
2015-05-29 13:25:00,78.62,78.67,78.62,78.65,35200.0,51.9815,52.0145,51.9815,52.0013,35200.0
2015-05-29 13:30:00,78.65,78.74,78.64,78.66,73600.0,52.0013,52.0608,51.9947,52.0079,73600.0
2015-05-29 13:35:00,78.67,78.71,78.66,78.66,42700.0,52.0145,52.041,52.0079,52.0079,42700.0
2015-05-29 13:40:00,78.67,78.77,78.67,78.76,74200.0,52.0145,52.0806,52.0145,52.074,74200.0
2015-05-29 13:45:00,78.76,78.77,78.7,78.72,61100.0,52.074,52.0806,52.0344,52.0476,61100.0
2015-05-29 13:50:00,78.71,78.73,78.64,78.65,79800.0,52.041,52.0542,51.9947,52.0013,79800.0
2015-05-29 13:55:00,78.64,78.64,78.59,78.6,74100.0,51.9947,51.9947,51.9616,51.9682,74100.0
2015-05-29 14:00:00,78.61,78.68,78.6,78.63,128700.0,51.9749,52.0211,51.9682,51.9881,128700.0
2015-05-29 14:05:00,78.63,78.68,78.62,78.63,25600.0,51.9881,52.0211,51.9815,51.9881,25600.0
2015-05-29 14:10:00,78.62,78.73,78.62,78.73,43800.0,51.9815,52.0542,51.9815,52.0542,43800.0
2015-05-29 14:15:00,78.72,78.73,78.57,78.58,139000.0,52.0476,52.0542,51.9484,51.955,139000.0
2015-05-29 14:20:00,78.58,78.62,78.47,78.48,217700.0,51.955,51.9815,51.8823,51.8889,217700.0
2015-05-29 14:25:00,78.48,78.56,78.47,78.52,145500.0,51.8889,51.9418,51.8823,51.9154,145500.0
2015-05-29 14:30:00,78.51,78.54,78.49,78.49,107600.0,51.9087,51.9286,51.8955,51.8955,107600.0
2015-05-29 14:35:00,78.49,78.49,78.43,78.47,76500.0,51.8955,51.8955,51.8558,51.8823,76500.0
2015-05-29 14:40:00,78.47,78.48,78.41,78.47,121000.0,51.8823,51.8889,51.8426,51.8823,121000.0
2015-05-29 14:45:00,78.47,78.48,78.4,78.42,58600.0,51.8823,51.8889,51.836,51.8492,58600.0
2015-05-29 14:50:00,78.42,78.51,78.41,78.51,99500.0,51.8492,51.9087,51.8426,51.9087,99500.0
2015-05-29 14:55:00,78.5,78.56,78.46,78.5,242400.0,51.9021,51.9418,51.8757,51.9021,242400.0
2015-05-29 15:00:00,78.5,78.54,78.44,78.45,295400.0,51.9021,51.9286,51.8625,51.8691,295400.0
2015-05-29 15:05:00,78.45,78.51,78.42,78.5,291000.0,51.8691,51.9087,51.8492,51.9021,291000.0
2015-05-29 15:10:00,78.5,78.54,78.46,78.49,178600.0,51.9021,51.9286,51.8757,51.8955,178600.0
2015-05-29 15:15:00,78.48,78.49,78.44,78.46,97000.0,51.8889,51.8955,51.8625,51.8757,97000.0
2015-05-29 15:20:00,78.46,78.55,78.46,78.55,187700.0,51.8757,51.9352,51.8757,51.9352,187700.0
2015-05-29 15:25:00,78.56,78.58,78.49,78.49,364800.0,51.9418,51.955,51.8955,51.8955,364800.0
2015-05-29 15:30:00,78.5,78.56,78.45,78.47,196200.0,51.9021,51.9418,51.8691,51.8823,196200.0
2015-05-29 15:35:00,78.46,78.49,78.43,78.45,147000.0,51.8757,51.8955,51.8558,51.8691,147000.0
2015-05-29 15:40:00,78.46,78.53,78.45,78.47,288100.0,51.8757,51.922,51.8691,51.8823,288100.0
2015-05-29 15:45:00,78.48,78.53,78.47,78.48,352600.0,51.8889,51.922,51.8823,51.8889,352600.0
2015-05-29 15:50:00,78.47,78.49,78.43,78.45,195700.0,51.8823,51.8955,51.8558,51.8691,195700.0
2015-05-29 15:55:00,78.44,78.48,78.38,78.38,888200.0,51.8625,51.8889,51.8228,51.8228,888200.0
2015-06-01 09:30:00,78.59,78.6,78.35,78.41,348290.0,51.9616,51.9682,51.803,51.8426,348290.0
2015-06-01 09:35:00,78.41,78.41,78.2,78.35,196830.0,51.8426,51.8426,51.7038,51.803,196830.0
2015-06-01 09:40:00,78.35,78.35,78.17,78.33,158415.0,51.803,51.803,51.6839,51.7897,158415.0
2015-06-01 09:45:00,78.34,78.37,78.2,78.33,337957.0,51.7963,51.8162,51.7038,51.7897,337957.0
2015-06-01 09:50:00,78.32,78.4,78.3,78.37,219854.0,51.7831,51.836,51.7699,51.8162,219854.0
2015-06-01 09:55:00,78.37,78.54,78.35,78.45,120198.0,51.8162,51.9286,51.803,51.8691,120198.0
2015-06-01 10:00:00,78.48,78.58,78.45,78.48,353640.0,51.8889,51.955,51.8691,51.8889,353640.0
2015-06-01 10:05:00,78.48,78.57,78.43,78.45,165412.0,51.8889,51.9484,51.8558,51.8691,165412.0
2015-06-01 10:10:00,78.45,78.47,78.32,78.33,192530.0,51.8691,51.8823,51.7831,51.7897,192530.0
2015-06-01 10:15:00,78.33,78.37,78.24,78.32,153152.0,51.7897,51.8162,51.7302,51.7831,153152.0
2015-06-01 10:20:00,78.31,78.45,78.3,78.38,96256.0,51.7765,51.8691,51.7699,51.8228,96256.0
2015-06-01 10:25:00,78.38,78.38,78.25,78.25,96301.0,51.8228,51.8228,51.7368,51.7368,96301.0
2015-06-01 10:30:00,78.25,78.29,78.2,78.23,105210.0,51.7368,51.7633,51.7038,51.7236,105210.0
2015-06-01 10:35:00,78.24,78.31,78.17,78.27,152256.0,51.7302,51.7765,51.6839,51.7501,152256.0
2015-06-01 10:40:00,78.26,78.27,78.15,78.17,119964.0,51.7434,51.7501,51.6707,51.6839,119964.0
2015-06-01 10:45:00,78.17,78.22,78.1,78.22,66919.0,51.6839,51.717,51.6377,51.717,66919.0
2015-06-01 10:50:00,78.2,78.26,78.15,78.22,80115.0,51.7038,51.7434,51.6707,51.717,80115.0
2015-06-01 10:55:00,78.21,78.34,78.16,78.3,78613.0,51.7104,51.7963,51.6773,51.7699,78613.0
2015-06-01 11:00:00,78.29,78.31,78.21,78.24,64679.0,51.7633,51.7765,51.7104,51.7302,64679.0
2015-06-01 11:05:00,78.23,78.24,78.14,78.14,94544.0,51.7236,51.7302,51.6641,51.6641,94544.0
2015-06-01 11:10:00,78.14,78.17,78.12,78.13,88604.0,51.6641,51.6839,51.6509,51.6575,88604.0
2015-06-01 11:15:00,78.13,78.24,78.12,78.24,46412.0,51.6575,51.7302,51.6509,51.7302,46412.0
2015-06-01 11:20:00,78.24,78.28,78.23,78.24,67678.0,51.7302,51.7567,51.7236,51.7302,67678.0
2015-06-01 11:25:00,78.23,78.26,78.19,78.21,92201.0,51.7236,51.7434,51.6972,51.7104,92201.0
2015-06-01 11:30:00,78.2,78.25,78.18,78.2,61054.0,51.7038,51.7368,51.6906,51.7038,61054.0
2015-06-01 11:35:00,78.2,78.2,78.14,78.2,71921.0,51.7038,51.7038,51.6641,51.7038,71921.0
2015-06-01 11:40:00,78.2,78.26,78.19,78.25,103840.0,51.7038,51.7434,51.6972,51.7368,103840.0
2015-06-01 11:45:00,78.25,78.27,78.21,78.24,55224.0,51.7368,51.7501,51.7104,51.7302,55224.0
2015-06-01 11:50:00,78.24,78.28,78.2,78.27,35949.0,51.7302,51.7567,51.7038,51.7501,35949.0
2015-06-01 11:55:00,78.26,78.26,78.19,78.2,66898.0,51.7434,51.7434,51.6972,51.7038,66898.0
2015-06-01 12:00:00,78.19,78.2,78.14,78.16,72513.0,51.6972,51.7038,51.6641,51.6773,72513.0
2015-06-01 12:05:00,78.16,78.16,78.12,78.14,53979.0,51.6773,51.6773,51.6509,51.6641,53979.0
2015-06-01 12:10:00,78.13,78.15,78.12,78.15,57896.0,51.6575,51.6707,51.6509,51.6707,57896.0
2015-06-01 12:15:00,78.15,78.23,78.14,78.23,78104.0,51.6707,51.7236,51.6641,51.7236,78104.0
2015-06-01 12:20:00,78.24,78.25,78.17,78.19,51596.0,51.7302,51.7368,51.6839,51.6972,51596.0
2015-06-01 12:25:00,78.19,78.22,78.17,78.21,61987.0,51.6972,51.717,51.6839,51.7104,61987.0
2015-06-01 12:30:00,78.22,78.22,78.16,78.17,37762.0,51.717,51.717,51.6773,51.6839,37762.0
2015-06-01 12:35:00,78.18,78.18,78.12,78.13,57770.0,51.6906,51.6906,51.6509,51.6575,57770.0
2015-06-01 12:40:00,78.13,78.14,78.09,78.12,98529.0,51.6575,51.6641,51.631,51.6509,98529.0
2015-06-01 12:45:00,78.11,78.14,78.1,78.14,74769.0,51.6443,51.6641,51.6377,51.6641,74769.0
2015-06-01 12:50:00,78.14,78.18,78.12,78.14,49849.0,51.6641,51.6906,51.6509,51.6641,49849.0
2015-06-01 12:55:00,78.14,78.19,78.13,78.19,32198.0,51.6641,51.6972,51.6575,51.6972,32198.0
2015-06-01 13:00:00,78.19,78.2,78.14,78.15,97373.0,51.6972,51.7038,51.6641,51.6707,97373.0
2015-06-01 13:05:00,78.15,78.18,78.14,78.16,78362.0,51.6707,51.6906,51.6641,51.6773,78362.0
2015-06-01 13:10:00,78.16,78.18,78.15,78.15,33065.0,51.6773,51.6906,51.6707,51.6707,33065.0
2015-06-01 13:15:00,78.15,78.22,78.15,78.2,50113.0,51.6707,51.717,51.6707,51.7038,50113.0
2015-06-01 13:20:00,78.2,78.32,78.2,78.31,61112.0,51.7038,51.7831,51.7038,51.7765,61112.0
2015-06-01 13:25:00,78.31,78.33,78.29,78.32,82032.0,51.7765,51.7897,51.7633,51.7831,82032.0
2015-06-01 13:30:00,78.33,78.38,78.33,78.38,81961.0,51.7897,51.8228,51.7897,51.8228,81961.0
2015-06-01 13:35:00,78.38,78.43,78.37,78.42,64972.0,51.8228,51.8558,51.8162,51.8492,64972.0
2015-06-01 13:40:00,78.42,78.43,78.37,78.41,62166.0,51.8492,51.8558,51.8162,51.8426,62166.0
2015-06-01 13:45:00,78.42,78.48,78.39,78.48,47567.0,51.8492,51.8889,51.8294,51.8889,47567.0
2015-06-01 13:50:00,78.48,78.48,78.4,78.42,26754.0,51.8889,51.8889,51.836,51.8492,26754.0
2015-06-01 13:55:00,78.42,78.44,78.4,78.41,34618.0,51.8492,51.8625,51.836,51.8426,34618.0
2015-06-01 14:00:00,78.41,78.43,78.38,78.4,47631.0,51.8426,51.8558,51.8228,51.836,47631.0
2015-06-01 14:05:00,78.41,78.48,78.4,78.46,68640.0,51.8426,51.8889,51.836,51.8757,68640.0
2015-06-01 14:10:00,78.46,78.47,78.42,78.42,39441.0,51.8757,51.8823,51.8492,51.8492,39441.0
2015-06-01 14:15:00,78.42,78.47,78.41,78.42,91904.0,51.8492,51.8823,51.8426,51.8492,91904.0
2015-06-01 14:20:00,78.41,78.48,78.4,78.45,94440.0,51.8426,51.8889,51.836,51.8691,94440.0
2015-06-01 14:25:00,78.46,78.51,78.45,78.49,129244.0,51.8757,51.9087,51.8691,51.8955,129244.0
2015-06-01 14:30:00,78.49,78.52,78.44,78.45,59301.0,51.8955,51.9154,51.8625,51.8691,59301.0
2015-06-01 14:35:00,78.46,78.48,78.44,78.45,42449.0,51.8757,51.8889,51.8625,51.8691,42449.0
2015-06-01 14:40:00,78.45,78.48,78.43,78.46,36935.0,51.8691,51.8889,51.8558,51.8757,36935.0
2015-06-01 14:45:00,78.45,78.48,78.42,78.44,60376.0,51.8691,51.8889,51.8492,51.8625,60376.0
2015-06-01 14:50:00,78.44,78.44,78.39,78.42,49683.0,51.8625,51.8625,51.8294,51.8492,49683.0
2015-06-01 14:55:00,78.42,78.42,78.37,78.4,53203.0,51.8492,51.8492,51.8162,51.836,53203.0
2015-06-01 15:00:00,78.39,78.41,78.38,78.39,39718.0,51.8294,51.8426,51.8228,51.8294,39718.0
2015-06-01 15:05:00,78.4,78.43,78.39,78.41,57100.0,51.836,51.8558,51.8294,51.8426,57100.0
2015-06-01 15:10:00,78.41,78.43,78.38,78.41,71093.0,51.8426,51.8558,51.8228,51.8426,71093.0
2015-06-01 15:15:00,78.4,78.4,78.34,78.35,88821.0,51.836,51.836,51.7963,51.803,88821.0
2015-06-01 15:20:00,78.34,78.38,78.33,78.35,79984.0,51.7963,51.8228,51.7897,51.803,79984.0
2015-06-01 15:25:00,78.35,78.37,78.33,78.34,60562.0,51.803,51.8162,51.7897,51.7963,60562.0
2015-06-01 15:30:00,78.33,78.34,78.29,78.32,139583.0,51.7897,51.7963,51.7633,51.7831,139583.0
2015-06-01 15:35:00,78.32,78.34,78.28,78.3,107848.0,51.7831,51.7963,51.7567,51.7699,107848.0
2015-06-01 15:40:00,78.3,78.32,78.23,78.25,117049.0,51.7699,51.7831,51.7236,51.7368,117049.0
2015-06-01 15:45:00,78.25,78.25,78.21,78.23,190120.0,51.7368,51.7368,51.7104,51.7236,190120.0
2015-06-01 15:50:00,78.23,78.26,78.19,78.2,178764.0,51.7236,51.7434,51.6972,51.7038,178764.0
2015-06-01 15:55:00,78.21,78.25,78.19,78.22,371684.0,51.7104,51.7368,51.6972,51.717,371684.0
2015-06-02 09:30:00,78.43,78.55,78.26,78.44,521216.0,51.8558,51.9352,51.7434,51.8625,521216.0
2015-06-02 09:35:00,78.43,78.55,78.41,78.45,365519.0,51.8558,51.9352,51.8426,51.8691,365519.0
2015-06-02 09:40:00,78.45,78.5,78.19,78.27,347020.0,51.8691,51.9021,51.6972,51.7501,347020.0
2015-06-02 09:45:00,78.27,78.37,78.2,78.29,317878.0,51.7501,51.8162,51.7038,51.7633,317878.0
2015-06-02 09:50:00,78.29,78.32,78.08,78.13,298727.0,51.7633,51.7831,51.6244,51.6575,298727.0
2015-06-02 09:55:00,78.13,78.15,78.05,78.05,242326.0,51.6575,51.6707,51.6046,51.6046,242326.0
2015-06-02 10:00:00,78.06,78.12,78.01,78.09,253085.0,51.6112,51.6509,51.5782,51.631,253085.0
2015-06-02 10:05:00,78.08,78.2,78.07,78.17,242025.0,51.6244,51.7038,51.6178,51.6839,242025.0
2015-06-02 10:10:00,78.18,78.33,78.17,78.3,242275.0,51.6906,51.7897,51.6839,51.7699,242275.0
2015-06-02 10:15:00,78.29,78.32,78.24,78.27,85318.0,51.7633,51.7831,51.7302,51.7501,85318.0
2015-06-02 10:20:00,78.27,78.32,78.23,78.31,80082.0,51.7501,51.7831,51.7236,51.7765,80082.0
2015-06-02 10:25:00,78.31,78.36,78.3,78.33,69405.0,51.7765,51.8096,51.7699,51.7897,69405.0
2015-06-02 10:30:00,78.34,78.4,78.3,78.4,101504.0,51.7963,51.836,51.7699,51.836,101504.0
2015-06-02 10:35:00,78.39,78.56,78.39,78.49,199228.0,51.8294,51.9418,51.8294,51.8955,199228.0
2015-06-02 10:40:00,78.48,78.48,78.42,78.47,64768.0,51.8889,51.8889,51.8492,51.8823,64768.0
2015-06-02 10:45:00,78.47,78.57,78.47,78.54,150387.0,51.8823,51.9484,51.8823,51.9286,150387.0
2015-06-02 10:50:00,78.53,78.53,78.46,78.5,51916.0,51.922,51.922,51.8757,51.9021,51916.0
2015-06-02 10:55:00,78.49,78.52,78.43,78.52,37349.0,51.8955,51.9154,51.8558,51.9154,37349.0
2015-06-02 11:00:00,78.51,78.57,78.48,78.54,53986.0,51.9087,51.9484,51.8889,51.9286,53986.0
2015-06-02 11:05:00,78.53,78.58,78.49,78.55,44307.0,51.922,51.955,51.8955,51.9352,44307.0
2015-06-02 11:10:00,78.54,78.57,78.48,78.49,189238.0,51.9286,51.9484,51.8889,51.8955,189238.0
2015-06-02 11:15:00,78.49,78.5,78.38,78.41,94558.0,51.8955,51.9021,51.8228,51.8426,94558.0
2015-06-02 11:20:00,78.4,78.44,78.38,78.39,88699.0,51.836,51.8625,51.8228,51.8294,88699.0
2015-06-02 11:25:00,78.39,78.43,78.37,78.41,50506.0,51.8294,51.8558,51.8162,51.8426,50506.0
2015-06-02 11:30:00,78.41,78.49,78.38,78.48,57253.0,51.8426,51.8955,51.8228,51.8889,57253.0
2015-06-02 11:35:00,78.48,78.58,78.48,78.57,46373.0,51.8889,51.955,51.8889,51.9484,46373.0
2015-06-02 11:40:00,78.57,78.61,78.52,78.59,93318.0,51.9484,51.9749,51.9154,51.9616,93318.0
2015-06-02 11:45:00,78.58,78.62,78.53,78.62,96736.0,51.955,51.9815,51.922,51.9815,96736.0
2015-06-02 11:50:00,78.62,78.75,78.62,78.71,146538.0,51.9815,52.0674,51.9815,52.041,146538.0
2015-06-02 11:55:00,78.7,78.75,78.69,78.74,104515.0,52.0344,52.0674,52.0278,52.0608,104515.0
2015-06-02 12:00:00,78.74,78.82,78.68,78.79,118361.0,52.0608,52.1137,52.0211,52.0939,118361.0
2015-06-02 12:05:00,78.8,78.91,78.8,78.84,199196.0,52.1005,52.1732,52.1005,52.1269,199196.0
2015-06-02 12:10:00,78.84,78.86,78.8,78.81,45718.0,52.1269,52.1402,52.1005,52.1071,45718.0
2015-06-02 12:15:00,78.82,78.83,78.78,78.78,30497.0,52.1137,52.1203,52.0873,52.0873,30497.0
2015-06-02 12:20:00,78.79,78.96,78.79,78.94,63321.0,52.0939,52.2063,52.0939,52.193,63321.0
2015-06-02 12:25:00,78.96,79.05,78.96,79.0,85730.0,52.2063,52.2658,52.2063,52.2327,85730.0
2015-06-02 12:30:00,79.01,79.03,78.97,79.0,42778.0,52.2393,52.2526,52.2129,52.2327,42778.0
2015-06-02 12:35:00,79.01,79.02,78.93,78.94,124564.0,52.2393,52.2459,52.1864,52.193,124564.0
2015-06-02 12:40:00,78.94,78.97,78.91,78.94,77716.0,52.193,52.2129,52.1732,52.193,77716.0
2015-06-02 12:45:00,78.94,79.03,78.93,78.96,52756.0,52.193,52.2526,52.1864,52.2063,52756.0
2015-06-02 12:50:00,78.97,79.02,78.95,78.96,41177.0,52.2129,52.2459,52.1997,52.2063,41177.0
2015-06-02 12:55:00,78.95,78.97,78.89,78.89,76418.0,52.1997,52.2129,52.16,52.16,76418.0
2015-06-02 13:00:00,78.89,78.95,78.86,78.95,93821.0,52.16,52.1997,52.1402,52.1997,93821.0
2015-06-02 13:05:00,78.94,78.97,78.91,78.93,43706.0,52.193,52.2129,52.1732,52.1864,43706.0
2015-06-02 13:10:00,78.92,78.97,78.91,78.93,25276.0,52.1798,52.2129,52.1732,52.1864,25276.0
2015-06-02 13:15:00,78.93,78.97,78.9,78.97,74590.0,52.1864,52.2129,52.1666,52.2129,74590.0
2015-06-02 13:20:00,78.98,79.05,78.98,79.0,41647.0,52.2195,52.2658,52.2195,52.2327,41647.0
2015-06-02 13:25:00,79.0,79.03,79.0,79.02,26455.0,52.2327,52.2526,52.2327,52.2459,26455.0
2015-06-02 13:30:00,79.03,79.03,78.93,78.93,55662.0,52.2526,52.2526,52.1864,52.1864,55662.0
2015-06-02 13:35:00,78.94,79.01,78.92,78.97,44056.0,52.193,52.2393,52.1798,52.2129,44056.0
2015-06-02 13:40:00,78.96,78.97,78.93,78.95,70832.0,52.2063,52.2129,52.1864,52.1997,70832.0
2015-06-02 13:45:00,78.94,78.99,78.94,78.96,34793.0,52.193,52.2261,52.193,52.2063,34793.0
2015-06-02 13:50:00,78.96,79.06,78.96,79.06,59750.0,52.2063,52.2724,52.2063,52.2724,59750.0
2015-06-02 13:55:00,79.05,79.11,79.05,79.08,105371.0,52.2658,52.3054,52.2658,52.2856,105371.0
2015-06-02 14:00:00,79.08,79.08,78.97,79.03,110309.0,52.2856,52.2856,52.2129,52.2526,110309.0
2015-06-02 14:05:00,79.02,79.05,79.0,79.03,35523.0,52.2459,52.2658,52.2327,52.2526,35523.0
2015-06-02 14:10:00,79.04,79.04,78.91,78.92,60983.0,52.2592,52.2592,52.1732,52.1798,60983.0
2015-06-02 14:15:00,78.92,78.94,78.88,78.9,58776.0,52.1798,52.193,52.1534,52.1666,58776.0
2015-06-02 14:20:00,78.9,78.96,78.88,78.94,65867.0,52.1666,52.2063,52.1534,52.193,65867.0
2015-06-02 14:25:00,78.94,79.01,78.94,78.99,47971.0,52.193,52.2393,52.193,52.2261,47971.0
2015-06-02 14:30:00,78.99,79.04,78.97,79.04,33231.0,52.2261,52.2592,52.2129,52.2592,33231.0
2015-06-02 14:35:00,79.04,79.04,78.93,78.94,42949.0,52.2592,52.2592,52.1864,52.193,42949.0
2015-06-02 14:40:00,78.94,78.95,78.9,78.91,33504.0,52.193,52.1997,52.1666,52.1732,33504.0
2015-06-02 14:45:00,78.9,78.9,78.81,78.81,63916.0,52.1666,52.1666,52.1071,52.1071,63916.0
2015-06-02 14:50:00,78.81,78.87,78.77,78.87,55863.0,52.1071,52.1468,52.0806,52.1468,55863.0
2015-06-02 14:55:00,78.88,78.93,78.86,78.93,73682.0,52.1534,52.1864,52.1402,52.1864,73682.0
2015-06-02 15:00:00,78.93,78.93,78.83,78.84,53811.0,52.1864,52.1864,52.1203,52.1269,53811.0
2015-06-02 15:05:00,78.84,78.85,78.73,78.77,72605.0,52.1269,52.1335,52.0542,52.0806,72605.0
2015-06-02 15:10:00,78.77,78.83,78.74,78.74,60389.0,52.0806,52.1203,52.0608,52.0608,60389.0
2015-06-02 15:15:00,78.74,78.79,78.73,78.75,100277.0,52.0608,52.0939,52.0542,52.0674,100277.0
2015-06-02 15:20:00,78.75,78.76,78.71,78.71,80093.0,52.0674,52.074,52.041,52.041,80093.0
2015-06-02 15:25:00,78.71,78.74,78.68,78.72,64458.0,52.041,52.0608,52.0211,52.0476,64458.0
2015-06-02 15:30:00,78.71,78.75,78.67,78.75,114558.0,52.041,52.0674,52.0145,52.0674,114558.0
2015-06-02 15:35:00,78.75,78.77,78.72,78.73,92841.0,52.0674,52.0806,52.0476,52.0542,92841.0
2015-06-02 15:40:00,78.74,78.74,78.66,78.67,157669.0,52.0608,52.0608,52.0079,52.0145,157669.0
2015-06-02 15:45:00,78.66,78.68,78.6,78.67,125937.0,52.0079,52.0211,51.9682,52.0145,125937.0
2015-06-02 15:50:00,78.67,78.7,78.66,78.7,111072.0,52.0145,52.0344,52.0079,52.0344,111072.0
2015-06-02 15:55:00,78.7,78.74,78.68,78.71,314002.0,52.0344,52.0608,52.0211,52.041,314002.0
2015-06-03 09:30:00,78.49,78.55,78.24,78.38,481315.0,51.8955,51.9352,51.7302,51.8228,481315.0
2015-06-03 09:35:00,78.38,78.52,78.23,78.36,242264.0,51.8228,51.9154,51.7236,51.8096,242264.0
2015-06-03 09:40:00,78.36,78.51,78.33,78.46,176684.0,51.8096,51.9087,51.7897,51.8757,176684.0
2015-06-03 09:45:00,78.48,78.57,78.47,78.54,203601.0,51.8889,51.9484,51.8823,51.9286,203601.0
2015-06-03 09:50:00,78.53,78.58,78.41,78.44,234510.0,51.922,51.955,51.8426,51.8625,234510.0
2015-06-03 09:55:00,78.44,78.49,78.43,78.47,77143.0,51.8625,51.8955,51.8558,51.8823,77143.0
2015-06-03 10:00:00,78.47,78.5,78.4,78.43,157157.0,51.8823,51.9021,51.836,51.8558,157157.0
2015-06-03 10:05:00,78.44,78.55,78.38,78.55,97232.0,51.8625,51.9352,51.8228,51.9352,97232.0
2015-06-03 10:10:00,78.55,78.75,78.54,78.71,145974.0,51.9352,52.0674,51.9286,52.041,145974.0
2015-06-03 10:15:00,78.72,78.75,78.65,78.68,112810.0,52.0476,52.0674,52.0013,52.0211,112810.0
2015-06-03 10:20:00,78.69,78.77,78.66,78.76,125998.0,52.0278,52.0806,52.0079,52.074,125998.0
2015-06-03 10:25:00,78.76,78.82,78.74,78.74,89016.0,52.074,52.1137,52.0608,52.0608,89016.0
2015-06-03 10:30:00,78.76,79.07,78.74,78.77,1270826.0,52.074,52.279,52.0608,52.0806,1270826.0
2015-06-03 10:35:00,78.77,78.8,78.73,78.74,155013.0,52.0806,52.1005,52.0542,52.0608,155013.0
2015-06-03 10:40:00,78.74,78.75,78.55,78.58,229999.0,52.0608,52.0674,51.9352,51.955,229999.0
2015-06-03 10:45:00,78.58,78.68,78.56,78.67,159896.0,51.955,52.0211,51.9418,52.0145,159896.0
2015-06-03 10:50:00,78.68,78.68,78.58,78.61,95475.0,52.0211,52.0211,51.955,51.9749,95475.0
2015-06-03 10:55:00,78.62,78.64,78.59,78.62,38650.0,51.9815,51.9947,51.9616,51.9815,38650.0
2015-06-03 11:00:00,78.61,78.64,78.57,78.61,71171.0,51.9749,51.9947,51.9484,51.9749,71171.0
2015-06-03 11:05:00,78.6,78.61,78.51,78.6,64359.0,51.9682,51.9749,51.9087,51.9682,64359.0
2015-06-03 11:10:00,78.6,78.61,78.57,78.59,56894.0,51.9682,51.9749,51.9484,51.9616,56894.0
2015-06-03 11:15:00,78.59,78.64,78.56,78.63,78934.0,51.9616,51.9947,51.9418,51.9881,78934.0
2015-06-03 11:20:00,78.63,78.67,78.6,78.66,133649.0,51.9881,52.0145,51.9682,52.0079,133649.0
2015-06-03 11:25:00,78.64,78.68,78.55,78.56,196814.0,51.9947,52.0211,51.9352,51.9418,196814.0
2015-06-03 11:30:00,78.56,78.61,78.52,78.52,89695.0,51.9418,51.9749,51.9154,51.9154,89695.0
2015-06-03 11:35:00,78.52,78.52,78.43,78.44,214831.0,51.9154,51.9154,51.8558,51.8625,214831.0
2015-06-03 11:40:00,78.44,78.44,78.28,78.35,208488.0,51.8625,51.8625,51.7567,51.803,208488.0
2015-06-03 11:45:00,78.35,78.36,78.31,78.32,48574.0,51.803,51.8096,51.7765,51.7831,48574.0
2015-06-03 11:50:00,78.32,78.32,78.25,78.27,60807.0,51.7831,51.7831,51.7368,51.7501,60807.0
2015-06-03 11:55:00,78.26,78.36,78.26,78.34,51710.0,51.7434,51.8096,51.7434,51.7963,51710.0
2015-06-03 12:00:00,78.34,78.38,78.31,78.33,26492.0,51.7963,51.8228,51.7765,51.7897,26492.0
2015-06-03 12:05:00,78.34,78.35,78.25,78.28,37524.0,51.7963,51.803,51.7368,51.7567,37524.0
2015-06-03 12:10:00,78.29,78.33,78.23,78.27,32357.0,51.7633,51.7897,51.7236,51.7501,32357.0
2015-06-03 12:15:00,78.28,78.28,78.23,78.23,38720.0,51.7567,51.7567,51.7236,51.7236,38720.0
2015-06-03 12:20:00,78.22,78.25,78.18,78.21,37417.0,51.717,51.7368,51.6906,51.7104,37417.0
2015-06-03 12:25:00,78.21,78.27,78.19,78.25,43509.0,51.7104,51.7501,51.6972,51.7368,43509.0
2015-06-03 12:30:00,78.25,78.29,78.2,78.23,50766.0,51.7368,51.7633,51.7038,51.7236,50766.0
2015-06-03 12:35:00,78.24,78.31,78.24,78.24,40563.0,51.7302,51.7765,51.7302,51.7302,40563.0
2015-06-03 12:40:00,78.25,78.26,78.2,78.23,31861.0,51.7368,51.7434,51.7038,51.7236,31861.0
2015-06-03 12:45:00,78.22,78.26,78.18,78.2,48524.0,51.717,51.7434,51.6906,51.7038,48524.0
2015-06-03 12:50:00,78.2,78.2,78.12,78.16,28294.0,51.7038,51.7038,51.6509,51.6773,28294.0
2015-06-03 12:55:00,78.16,78.24,78.13,78.23,64082.0,51.6773,51.7302,51.6575,51.7236,64082.0
2015-06-03 13:00:00,78.23,78.26,78.19,78.19,41760.0,51.7236,51.7434,51.6972,51.6972,41760.0
2015-06-03 13:05:00,78.19,78.22,78.12,78.12,29625.0,51.6972,51.717,51.6509,51.6509,29625.0
2015-06-03 13:10:00,78.12,78.23,78.12,78.19,40619.0,51.6509,51.7236,51.6509,51.6972,40619.0
2015-06-03 13:15:00,78.18,78.18,78.12,78.15,22052.0,51.6906,51.6906,51.6509,51.6707,22052.0
2015-06-03 13:20:00,78.14,78.14,78.1,78.11,43903.0,51.6641,51.6641,51.6377,51.6443,43903.0
2015-06-03 13:25:00,78.11,78.16,78.11,78.15,23996.0,51.6443,51.6773,51.6443,51.6707,23996.0
2015-06-03 13:30:00,78.14,78.17,78.11,78.14,46489.0,51.6641,51.6839,51.6443,51.6641,46489.0
2015-06-03 13:35:00,78.15,78.16,78.09,78.1,31445.0,51.6707,51.6773,51.631,51.6377,31445.0
2015-06-03 13:40:00,78.11,78.14,78.1,78.12,66619.0,51.6443,51.6641,51.6377,51.6509,66619.0
2015-06-03 13:45:00,78.12,78.12,78.08,78.11,28361.0,51.6509,51.6509,51.6244,51.6443,28361.0
2015-06-03 13:50:00,78.12,78.16,78.1,78.16,36338.0,51.6509,51.6773,51.6377,51.6773,36338.0
2015-06-03 13:55:00,78.16,78.24,78.16,78.24,57914.0,51.6773,51.7302,51.6773,51.7302,57914.0
2015-06-03 14:00:00,78.25,78.34,78.24,78.3,52647.0,51.7368,51.7963,51.7302,51.7699,52647.0
2015-06-03 14:05:00,78.31,78.34,78.26,78.27,22312.0,51.7765,51.7963,51.7434,51.7501,22312.0
2015-06-03 14:10:00,78.27,78.38,78.26,78.37,110635.0,51.7501,51.8228,51.7434,51.8162,110635.0
2015-06-03 14:15:00,78.37,78.44,78.37,78.41,59690.0,51.8162,51.8625,51.8162,51.8426,59690.0
2015-06-03 14:20:00,78.42,78.5,78.42,78.48,77539.0,51.8492,51.9021,51.8492,51.8889,77539.0
2015-06-03 14:25:00,78.48,78.48,78.42,78.46,39802.0,51.8889,51.8889,51.8492,51.8757,39802.0
2015-06-03 14:30:00,78.46,78.47,78.43,78.47,47205.0,51.8757,51.8823,51.8558,51.8823,47205.0
2015-06-03 14:35:00,78.48,78.49,78.45,78.46,34497.0,51.8889,51.8955,51.8691,51.8757,34497.0
2015-06-03 14:40:00,78.47,78.47,78.4,78.41,33030.0,51.8823,51.8823,51.836,51.8426,33030.0
2015-06-03 14:45:00,78.41,78.42,78.35,78.36,53363.0,51.8426,51.8492,51.803,51.8096,53363.0
2015-06-03 14:50:00,78.37,78.38,78.31,78.31,26937.0,51.8162,51.8228,51.7765,51.7765,26937.0
2015-06-03 14:55:00,78.31,78.33,78.28,78.29,33045.0,51.7765,51.7897,51.7567,51.7633,33045.0
2015-06-03 15:00:00,78.28,78.33,78.25,78.26,40268.0,51.7567,51.7897,51.7368,51.7434,40268.0
2015-06-03 15:05:00,78.26,78.3,78.25,78.25,32509.0,51.7434,51.7699,51.7368,51.7368,32509.0
2015-06-03 15:10:00,78.26,78.26,78.21,78.23,15161.0,51.7434,51.7434,51.7104,51.7236,15161.0
2015-06-03 15:15:00,78.22,78.23,78.12,78.13,84444.0,51.717,51.7236,51.6509,51.6575,84444.0
2015-06-03 15:20:00,78.13,78.2,78.11,78.19,148357.0,51.6575,51.7038,51.6443,51.6972,148357.0
2015-06-03 15:25:00,78.19,78.21,78.15,78.15,22538.0,51.6972,51.7104,51.6707,51.6707,22538.0
2015-06-03 15:30:00,78.15,78.19,78.13,78.19,63383.0,51.6707,51.6972,51.6575,51.6972,63383.0
2015-06-03 15:35:00,78.19,78.26,78.18,78.26,62067.0,51.6972,51.7434,51.6906,51.7434,62067.0
2015-06-03 15:40:00,78.26,78.26,78.16,78.2,161568.0,51.7434,51.7434,51.6773,51.7038,161568.0
2015-06-03 15:45:00,78.2,78.21,78.16,78.17,82580.0,51.7038,51.7104,51.6773,51.6839,82580.0
2015-06-03 15:50:00,78.17,78.19,78.16,78.19,79732.0,51.6839,51.6972,51.6773,51.6972,79732.0
2015-06-03 15:55:00,78.18,78.19,78.09,78.14,316487.0,51.6906,51.6972,51.631,51.6641,316487.0
2015-06-04 09:30:00,77.78,77.92,77.6,77.67,401416.0,51.4261,51.5186,51.3071,51.3534,401416.0
2015-06-04 09:35:00,77.65,77.66,77.46,77.54,353625.0,51.3401,51.3467,51.2145,51.2674,353625.0
2015-06-04 09:40:00,77.55,77.57,77.34,77.35,411852.0,51.274,51.2872,51.1352,51.1418,411852.0
2015-06-04 09:45:00,77.34,77.45,77.32,77.42,476227.0,51.1352,51.2079,51.1219,51.1881,476227.0
2015-06-04 09:50:00,77.42,77.63,77.37,77.63,325339.0,51.1881,51.3269,51.155,51.3269,325339.0
2015-06-04 09:55:00,77.63,77.68,77.58,77.61,163749.0,51.3269,51.36,51.2939,51.3137,163749.0
2015-06-04 10:00:00,77.62,77.93,77.61,77.75,255048.0,51.3203,51.5253,51.3137,51.4062,255048.0
2015-06-04 10:05:00,77.76,77.81,77.65,77.68,101898.0,51.4129,51.4459,51.3401,51.36,101898.0
2015-06-04 10:10:00,77.68,77.79,77.65,77.73,155404.0,51.36,51.4327,51.3401,51.393,155404.0
2015-06-04 10:15:00,77.72,77.76,77.67,77.71,55753.0,51.3864,51.4129,51.3534,51.3798,55753.0
2015-06-04 10:20:00,77.71,77.72,77.6,77.63,95142.0,51.3798,51.3864,51.3071,51.3269,95142.0
2015-06-04 10:25:00,77.62,77.63,77.54,77.55,64677.0,51.3203,51.3269,51.2674,51.274,64677.0
2015-06-04 10:30:00,77.54,77.54,77.35,77.39,143877.0,51.2674,51.2674,51.1418,51.1682,143877.0
2015-06-04 10:35:00,77.39,77.43,77.32,77.33,186254.0,51.1682,51.1947,51.1219,51.1286,186254.0
2015-06-04 10:40:00,77.32,77.49,77.27,77.43,257474.0,51.1219,51.2343,51.0889,51.1947,257474.0
2015-06-04 10:45:00,77.43,77.44,77.34,77.4,115122.0,51.1947,51.2013,51.1352,51.1748,115122.0
2015-06-04 10:50:00,77.4,77.46,77.34,77.35,166073.0,51.1748,51.2145,51.1352,51.1418,166073.0
2015-06-04 10:55:00,77.34,77.41,77.29,77.31,91884.0,51.1352,51.1815,51.1021,51.1153,91884.0
2015-06-04 11:00:00,77.3,77.34,77.27,77.33,70395.0,51.1087,51.1352,51.0889,51.1286,70395.0
2015-06-04 11:05:00,77.32,77.32,77.23,77.27,144172.0,51.1219,51.1219,51.0624,51.0889,144172.0
2015-06-04 11:10:00,77.27,77.46,77.25,77.43,117950.0,51.0889,51.2145,51.0757,51.1947,117950.0
2015-06-04 11:15:00,77.43,77.43,77.36,77.37,181172.0,51.1947,51.1947,51.1484,51.155,181172.0
2015-06-04 11:20:00,77.38,77.38,77.34,77.38,123687.0,51.1616,51.1616,51.1352,51.1616,123687.0
2015-06-04 11:25:00,77.38,77.43,77.37,77.39,219384.0,51.1616,51.1947,51.155,51.1682,219384.0
2015-06-04 11:30:00,77.38,77.38,77.23,77.23,160303.0,51.1616,51.1616,51.0624,51.0624,160303.0
2015-06-04 11:35:00,77.24,77.26,77.19,77.21,262704.0,51.0691,51.0823,51.036,51.0492,262704.0
2015-06-04 11:40:00,77.21,77.33,77.21,77.27,270598.0,51.0492,51.1286,51.0492,51.0889,270598.0
2015-06-04 11:45:00,77.27,77.31,77.2,77.29,237962.0,51.0889,51.1153,51.0426,51.1021,237962.0
2015-06-04 11:50:00,77.3,77.37,77.29,77.37,80225.0,51.1087,51.155,51.1021,51.155,80225.0
2015-06-04 11:55:00,77.37,77.41,77.28,77.37,126462.0,51.155,51.1815,51.0955,51.155,126462.0
2015-06-04 12:00:00,77.37,77.41,77.35,77.36,58816.0,51.155,51.1815,51.1418,51.1484,58816.0
2015-06-04 12:05:00,77.36,77.4,77.33,77.37,60096.0,51.1484,51.1748,51.1286,51.155,60096.0
2015-06-04 12:10:00,77.38,77.39,77.34,77.36,47211.0,51.1616,51.1682,51.1352,51.1484,47211.0
2015-06-04 12:15:00,77.37,77.45,77.35,77.4,73186.0,51.155,51.2079,51.1418,51.1748,73186.0
2015-06-04 12:20:00,77.39,77.39,77.34,77.38,89673.0,51.1682,51.1682,51.1352,51.1616,89673.0
2015-06-04 12:25:00,77.38,77.41,77.37,77.38,173179.0,51.1616,51.1815,51.155,51.1616,173179.0
2015-06-04 12:30:00,77.37,77.42,77.34,77.41,264819.0,51.155,51.1881,51.1352,51.1815,264819.0
2015-06-04 12:35:00,77.41,77.44,77.39,77.43,151512.0,51.1815,51.2013,51.1682,51.1947,151512.0
2015-06-04 12:40:00,77.42,77.43,77.37,77.4,123218.0,51.1881,51.1947,51.155,51.1748,123218.0
2015-06-04 12:45:00,77.39,77.44,77.38,77.4,67295.0,51.1682,51.2013,51.1616,51.1748,67295.0
2015-06-04 12:50:00,77.4,77.43,77.37,77.43,42777.0,51.1748,51.1947,51.155,51.1947,42777.0
2015-06-04 12:55:00,77.42,77.44,77.36,77.37,54997.0,51.1881,51.2013,51.1484,51.155,54997.0
2015-06-04 13:00:00,77.36,77.39,77.29,77.29,60901.0,51.1484,51.1682,51.1021,51.1021,60901.0
2015-06-04 13:05:00,77.29,77.33,77.23,77.24,75383.0,51.1021,51.1286,51.0624,51.0691,75383.0
2015-06-04 13:10:00,77.25,77.26,77.19,77.21,60956.0,51.0757,51.0823,51.036,51.0492,60956.0
2015-06-04 13:15:00,77.22,77.22,77.1,77.15,152467.0,51.0558,51.0558,50.9765,51.0095,152467.0
2015-06-04 13:20:00,77.15,77.15,77.07,77.15,95552.0,51.0095,51.0095,50.9567,51.0095,95552.0
2015-06-04 13:25:00,77.14,77.19,77.13,77.18,43745.0,51.0029,51.036,50.9963,51.0294,43745.0
2015-06-04 13:30:00,77.18,77.22,77.16,77.2,59050.0,51.0294,51.0558,51.0162,51.0426,59050.0
2015-06-04 13:35:00,77.2,77.2,77.16,77.19,89071.0,51.0426,51.0426,51.0162,51.036,89071.0
2015-06-04 13:40:00,77.18,77.21,77.16,77.21,84304.0,51.0294,51.0492,51.0162,51.0492,84304.0
2015-06-04 13:45:00,77.2,77.2,77.14,77.16,58934.0,51.0426,51.0426,51.0029,51.0162,58934.0
2015-06-04 13:50:00,77.15,77.22,77.15,77.2,79285.0,51.0095,51.0558,51.0095,51.0426,79285.0
2015-06-04 13:55:00,77.2,77.25,77.17,77.23,253637.0,51.0426,51.0757,51.0228,51.0624,253637.0
2015-06-04 14:00:00,77.23,77.32,77.22,77.31,110453.0,51.0624,51.1219,51.0558,51.1153,110453.0
2015-06-04 14:05:00,77.32,77.34,77.27,77.3,124127.0,51.1219,51.1352,51.0889,51.1087,124127.0
2015-06-04 14:10:00,77.29,77.39,77.27,77.36,112994.0,51.1021,51.1682,51.0889,51.1484,112994.0
2015-06-04 14:15:00,77.37,77.38,77.29,77.29,67364.0,51.155,51.1616,51.1021,51.1021,67364.0
2015-06-04 14:20:00,77.3,77.38,77.3,77.34,97028.0,51.1087,51.1616,51.1087,51.1352,97028.0
2015-06-04 14:25:00,77.34,77.38,77.3,77.32,111877.0,51.1352,51.1616,51.1087,51.1219,111877.0
2015-06-04 14:30:00,77.31,77.37,77.31,77.34,88795.0,51.1153,51.155,51.1153,51.1352,88795.0
2015-06-04 14:35:00,77.33,77.37,77.29,77.34,184920.0,51.1286,51.155,51.1021,51.1352,184920.0
2015-06-04 14:40:00,77.34,77.37,77.32,77.33,91153.0,51.1352,51.155,51.1219,51.1286,91153.0
2015-06-04 14:45:00,77.33,77.34,77.27,77.28,66948.0,51.1286,51.1352,51.0889,51.0955,66948.0
2015-06-04 14:50:00,77.28,77.34,77.27,77.28,51515.0,51.0955,51.1352,51.0889,51.0955,51515.0
2015-06-04 14:55:00,77.27,77.3,77.24,77.26,88221.0,51.0889,51.1087,51.0691,51.0823,88221.0
2015-06-04 15:00:00,77.26,77.32,77.25,77.31,45214.0,51.0823,51.1219,51.0757,51.1153,45214.0
2015-06-04 15:05:00,77.31,77.32,77.26,77.3,181908.0,51.1153,51.1219,51.0823,51.1087,181908.0
2015-06-04 15:10:00,77.31,77.32,77.25,77.31,107180.0,51.1153,51.1219,51.0757,51.1153,107180.0
2015-06-04 15:15:00,77.3,77.3,77.19,77.2,147771.0,51.1087,51.1087,51.036,51.0426,147771.0
2015-06-04 15:20:00,77.21,77.24,77.2,77.2,184610.0,51.0492,51.0691,51.0426,51.0426,184610.0
2015-06-04 15:25:00,77.2,77.26,77.2,77.22,193110.0,51.0426,51.0823,51.0426,51.0558,193110.0
2015-06-04 15:30:00,77.22,77.27,77.19,77.22,149075.0,51.0558,51.0889,51.036,51.0558,149075.0
2015-06-04 15:35:00,77.21,77.25,77.18,77.23,247523.0,51.0492,51.0757,51.0294,51.0624,247523.0
2015-06-04 15:40:00,77.23,77.26,77.14,77.15,1028402.0,51.0624,51.0823,51.0029,51.0095,1028402.0
2015-06-04 15:45:00,77.15,77.16,77.09,77.1,707252.0,51.0095,51.0162,50.9699,50.9765,707252.0
2015-06-04 15:50:00,77.1,77.13,77.07,77.12,417679.0,50.9765,50.9963,50.9567,50.9897,417679.0
2015-06-04 15:55:00,77.12,77.17,77.08,77.15,1057062.0,50.9897,51.0228,50.9633,51.0095,1057062.0
2015-06-05 09:30:00,76.8,77.05,76.75,76.95,615375.0,50.7781,50.9434,50.7451,50.8773,615375.0
2015-06-05 09:35:00,76.94,77.26,76.91,77.2,915484.0,50.8707,51.0823,50.8509,51.0426,915484.0
2015-06-05 09:40:00,77.2,77.23,77.1,77.21,578804.0,51.0426,51.0624,50.9765,51.0492,578804.0
2015-06-05 09:45:00,77.22,77.57,77.2,77.48,513664.0,51.0558,51.2872,51.0426,51.2277,513664.0
2015-06-05 09:50:00,77.48,77.82,77.48,77.82,456514.0,51.2277,51.4525,51.2277,51.4525,456514.0
2015-06-05 09:55:00,77.8,77.96,77.71,77.95,506132.0,51.4393,51.5451,51.3798,51.5385,506132.0
2015-06-05 10:00:00,77.95,78.1,77.89,78.09,589297.0,51.5385,51.6377,51.4988,51.631,589297.0
2015-06-05 10:05:00,78.08,78.35,78.04,78.32,1060604.0,51.6244,51.803,51.598,51.7831,1060604.0
2015-06-05 10:10:00,78.32,78.33,78.15,78.22,1099918.0,51.7831,51.7897,51.6707,51.717,1099918.0
2015-06-05 10:15:00,78.21,78.25,78.0,78.16,611565.0,51.7104,51.7368,51.5715,51.6773,611565.0
2015-06-05 10:20:00,78.17,78.31,78.15,78.31,167030.0,51.6839,51.7765,51.6707,51.7765,167030.0
2015-06-05 10:25:00,78.31,78.31,78.21,78.28,183101.0,51.7765,51.7765,51.7104,51.7567,183101.0
2015-06-05 10:30:00,78.29,78.37,78.27,78.29,101136.0,51.7633,51.8162,51.7501,51.7633,101136.0
2015-06-05 10:35:00,78.29,78.36,78.17,78.17,157822.0,51.7633,51.8096,51.6839,51.6839,157822.0
2015-06-05 10:40:00,78.18,78.23,78.11,78.14,135670.0,51.6906,51.7236,51.6443,51.6641,135670.0
2015-06-05 10:45:00,78.13,78.14,77.89,77.9,484772.0,51.6575,51.6641,51.4988,51.5054,484772.0
2015-06-05 10:50:00,77.9,77.99,77.88,77.95,463891.0,51.5054,51.5649,51.4922,51.5385,463891.0
2015-06-05 10:55:00,77.94,77.95,77.75,77.8,390278.0,51.5319,51.5385,51.4062,51.4393,390278.0
2015-06-05 11:00:00,77.79,77.95,77.78,77.94,504095.0,51.4327,51.5385,51.4261,51.5319,504095.0
2015-06-05 11:05:00,77.94,77.94,77.81,77.83,431446.0,51.5319,51.5319,51.4459,51.4591,431446.0
2015-06-05 11:10:00,77.84,77.85,77.63,77.63,307453.0,51.4658,51.4724,51.3269,51.3269,307453.0
2015-06-05 11:15:00,77.64,77.69,77.53,77.66,394355.0,51.3335,51.3666,51.2608,51.3467,394355.0
2015-06-05 11:20:00,77.66,77.71,77.64,77.68,122233.0,51.3467,51.3798,51.3335,51.36,122233.0
2015-06-05 11:25:00,77.68,77.73,77.66,77.69,54878.0,51.36,51.393,51.3467,51.3666,54878.0
2015-06-05 11:30:00,77.69,77.73,77.65,77.65,134212.0,51.3666,51.393,51.3401,51.3401,134212.0
2015-06-05 11:35:00,77.66,77.7,77.64,77.67,65944.0,51.3467,51.3732,51.3335,51.3534,65944.0
2015-06-05 11:40:00,77.67,77.72,77.65,77.72,39770.0,51.3534,51.3864,51.3401,51.3864,39770.0
2015-06-05 11:45:00,77.71,77.72,77.65,77.71,104353.0,51.3798,51.3864,51.3401,51.3798,104353.0
2015-06-05 11:50:00,77.7,77.71,77.63,77.68,107334.0,51.3732,51.3798,51.3269,51.36,107334.0
2015-06-05 11:55:00,77.69,77.69,77.62,77.68,88904.0,51.3666,51.3666,51.3203,51.36,88904.0
2015-06-05 12:00:00,77.67,77.76,77.66,77.69,74564.0,51.3534,51.4129,51.3467,51.3666,74564.0
2015-06-05 12:05:00,77.69,77.77,77.68,77.77,94017.0,51.3666,51.4195,51.36,51.4195,94017.0
2015-06-05 12:10:00,77.75,77.85,77.73,77.84,72193.0,51.4062,51.4724,51.393,51.4658,72193.0
2015-06-05 12:15:00,77.85,77.92,77.84,77.92,92375.0,51.4724,51.5186,51.4658,51.5186,92375.0
2015-06-05 12:20:00,77.92,77.93,77.76,77.79,101877.0,51.5186,51.5253,51.4129,51.4327,101877.0
2015-06-05 12:25:00,77.79,77.82,77.73,77.75,78499.0,51.4327,51.4525,51.393,51.4062,78499.0
2015-06-05 12:30:00,77.76,77.77,77.7,77.75,82725.0,51.4129,51.4195,51.3732,51.4062,82725.0
2015-06-05 12:35:00,77.73,77.73,77.68,77.71,44931.0,51.393,51.393,51.36,51.3798,44931.0
2015-06-05 12:40:00,77.71,77.94,77.67,77.89,120232.0,51.3798,51.5319,51.3534,51.4988,120232.0
2015-06-05 12:45:00,77.88,77.91,77.87,77.91,37461.0,51.4922,51.512,51.4856,51.512,37461.0
2015-06-05 12:50:00,77.92,77.98,77.9,77.94,145725.0,51.5186,51.5583,51.5054,51.5319,145725.0
2015-06-05 12:55:00,77.95,77.96,77.91,77.94,146939.0,51.5385,51.5451,51.512,51.5319,146939.0
2015-06-05 13:00:00,77.94,77.96,77.89,77.92,110028.0,51.5319,51.5451,51.4988,51.5186,110028.0
2015-06-05 13:05:00,77.92,77.93,77.85,77.89,113746.0,51.5186,51.5253,51.4724,51.4988,113746.0
2015-06-05 13:10:00,77.89,77.9,77.82,77.83,37346.0,51.4988,51.5054,51.4525,51.4591,37346.0
2015-06-05 13:15:00,77.84,77.96,77.84,77.95,100566.0,51.4658,51.5451,51.4658,51.5385,100566.0
2015-06-05 13:20:00,77.95,78.03,77.94,78.0,138432.0,51.5385,51.5914,51.5319,51.5715,138432.0
2015-06-05 13:25:00,78.0,78.07,77.99,78.05,119670.0,51.5715,51.6178,51.5649,51.6046,119670.0
2015-06-05 13:30:00,78.06,78.09,78.02,78.04,173497.0,51.6112,51.631,51.5848,51.598,173497.0
2015-06-05 13:35:00,78.05,78.05,77.97,78.0,62091.0,51.6046,51.6046,51.5517,51.5715,62091.0
2015-06-05 13:40:00,78.01,78.01,77.93,77.94,149263.0,51.5782,51.5782,51.5253,51.5319,149263.0
2015-06-05 13:45:00,77.93,77.94,77.87,77.88,306544.0,51.5253,51.5319,51.4856,51.4922,306544.0
2015-06-05 13:50:00,77.88,77.92,77.87,77.91,94639.0,51.4922,51.5186,51.4856,51.512,94639.0
2015-06-05 13:55:00,77.91,77.96,77.9,77.95,43771.0,51.512,51.5451,51.5054,51.5385,43771.0
2015-06-05 14:00:00,77.94,77.97,77.92,77.96,65038.0,51.5319,51.5517,51.5186,51.5451,65038.0
2015-06-05 14:05:00,77.95,78.02,77.95,78.01,82296.0,51.5385,51.5848,51.5385,51.5782,82296.0
2015-06-05 14:10:00,78.02,78.07,78.0,78.04,81103.0,51.5848,51.6178,51.5715,51.598,81103.0
2015-06-05 14:15:00,78.04,78.09,78.01,78.07,61049.0,51.598,51.631,51.5782,51.6178,61049.0
2015-06-05 14:20:00,78.07,78.09,77.98,78.07,78328.0,51.6178,51.631,51.5583,51.6178,78328.0
2015-06-05 14:25:00,78.08,78.1,78.02,78.04,85497.0,51.6244,51.6377,51.5848,51.598,85497.0
2015-06-05 14:30:00,78.05,78.08,78.03,78.06,111852.0,51.6046,51.6244,51.5914,51.6112,111852.0
2015-06-05 14:35:00,78.06,78.12,78.05,78.06,111414.0,51.6112,51.6509,51.6046,51.6112,111414.0
2015-06-05 14:40:00,78.06,78.09,78.02,78.03,50210.0,51.6112,51.631,51.5848,51.5914,50210.0
2015-06-05 14:45:00,78.03,78.05,77.96,77.99,80019.0,51.5914,51.6046,51.5451,51.5649,80019.0
2015-06-05 14:50:00,78.0,78.04,77.97,78.04,65038.0,51.5715,51.598,51.5517,51.598,65038.0
2015-06-05 14:55:00,78.05,78.05,77.91,77.93,82181.0,51.6046,51.6046,51.512,51.5253,82181.0
2015-06-05 15:00:00,77.93,78.0,77.92,77.92,48311.0,51.5253,51.5715,51.5186,51.5186,48311.0
2015-06-05 15:05:00,77.92,77.99,77.89,77.91,115809.0,51.5186,51.5649,51.4988,51.512,115809.0
2015-06-05 15:10:00,77.91,77.92,77.86,77.88,61755.0,51.512,51.5186,51.479,51.4922,61755.0
2015-06-05 15:15:00,77.88,77.88,77.82,77.84,52402.0,51.4922,51.4922,51.4525,51.4658,52402.0
2015-06-05 15:20:00,77.83,77.83,77.78,77.8,72424.0,51.4591,51.4591,51.4261,51.4393,72424.0
2015-06-05 15:25:00,77.8,77.81,77.72,77.76,62079.0,51.4393,51.4459,51.3864,51.4129,62079.0
2015-06-05 15:30:00,77.76,77.82,77.75,77.8,107210.0,51.4129,51.4525,51.4062,51.4393,107210.0
2015-06-05 15:35:00,77.79,77.8,77.64,77.65,129690.0,51.4327,51.4393,51.3335,51.3401,129690.0
2015-06-05 15:40:00,77.65,77.68,77.6,77.65,217328.0,51.3401,51.36,51.3071,51.3401,217328.0
2015-06-05 15:45:00,77.64,77.73,77.62,77.72,185575.0,51.3335,51.393,51.3203,51.3864,185575.0
2015-06-05 15:50:00,77.72,77.73,77.69,77.71,188346.0,51.3864,51.393,51.3666,51.3798,188346.0
2015-06-05 15:55:00,77.71,77.74,77.65,77.67,414582.0,51.3798,51.3996,51.3401,51.3534,414582.0
2015-06-08 09:30:00,77.43,77.46,77.19,77.3,455551.0,51.1947,51.2145,51.036,51.1087,455551.0
2015-06-08 09:35:00,77.3,77.62,77.28,77.59,344467.0,51.1087,51.3203,51.0955,51.3005,344467.0
2015-06-08 09:40:00,77.6,77.82,77.54,77.69,538022.0,51.3071,51.4525,51.2674,51.3666,538022.0
2015-06-08 09:45:00,77.69,77.82,77.69,77.75,311064.0,51.3666,51.4525,51.3666,51.4062,311064.0
2015-06-08 09:50:00,77.75,77.8,77.64,77.8,228439.0,51.4062,51.4393,51.3335,51.4393,228439.0
2015-06-08 09:55:00,77.8,77.8,77.72,77.78,364293.0,51.4393,51.4393,51.3864,51.4261,364293.0
2015-06-08 10:00:00,77.79,77.8,77.67,77.72,685802.0,51.4327,51.4393,51.3534,51.3864,685802.0
2015-06-08 10:05:00,77.72,77.78,77.71,77.75,81087.0,51.3864,51.4261,51.3798,51.4062,81087.0
2015-06-08 10:10:00,77.75,77.76,77.64,77.66,103161.0,51.4062,51.4129,51.3335,51.3467,103161.0
2015-06-08 10:15:00,77.65,77.69,77.54,77.55,81604.0,51.3401,51.3666,51.2674,51.274,81604.0
2015-06-08 10:20:00,77.54,77.68,77.52,77.67,107672.0,51.2674,51.36,51.2542,51.3534,107672.0
2015-06-08 10:25:00,77.67,77.7,77.6,77.63,55371.0,51.3534,51.3732,51.3071,51.3269,55371.0
2015-06-08 10:30:00,77.63,77.65,77.59,77.65,39563.0,51.3269,51.3401,51.3005,51.3401,39563.0
2015-06-08 10:35:00,77.66,77.68,77.6,77.6,58455.0,51.3467,51.36,51.3071,51.3071,58455.0
2015-06-08 10:40:00,77.6,77.62,77.5,77.52,53805.0,51.3071,51.3203,51.241,51.2542,53805.0
2015-06-08 10:45:00,77.52,77.52,77.48,77.52,190595.0,51.2542,51.2542,51.2277,51.2542,190595.0
2015-06-08 10:50:00,77.51,77.53,77.48,77.5,58841.0,51.2476,51.2608,51.2277,51.241,58841.0
2015-06-08 10:55:00,77.53,77.55,77.51,77.53,77130.0,51.2608,51.274,51.2476,51.2608,77130.0
2015-06-08 11:00:00,77.53,77.59,77.5,77.5,101189.0,51.2608,51.3005,51.241,51.241,101189.0
2015-06-08 11:05:00,77.5,77.51,77.43,77.47,103891.0,51.241,51.2476,51.1947,51.2211,103891.0
2015-06-08 11:10:00,77.47,77.54,77.44,77.53,98883.0,51.2211,51.2674,51.2013,51.2608,98883.0
2015-06-08 11:15:00,77.53,77.58,77.52,77.53,48120.0,51.2608,51.2939,51.2542,51.2608,48120.0
2015-06-08 11:20:00,77.54,77.59,77.54,77.56,35634.0,51.2674,51.3005,51.2674,51.2806,35634.0
2015-06-08 11:25:00,77.57,77.63,77.56,77.56,42196.0,51.2872,51.3269,51.2806,51.2806,42196.0
2015-06-08 11:30:00,77.55,77.58,77.52,77.57,41206.0,51.274,51.2939,51.2542,51.2872,41206.0
2015-06-08 11:35:00,77.56,77.59,77.55,77.56,49208.0,51.2806,51.3005,51.274,51.2806,49208.0
2015-06-08 11:40:00,77.55,77.57,77.46,77.46,76446.0,51.274,51.2872,51.2145,51.2145,76446.0
2015-06-08 11:45:00,77.46,77.47,77.4,77.46,55477.0,51.2145,51.2211,51.1748,51.2145,55477.0
2015-06-08 11:50:00,77.45,77.45,77.41,77.42,43140.0,51.2079,51.2079,51.1815,51.1881,43140.0
2015-06-08 11:55:00,77.42,77.46,77.37,77.42,72866.0,51.1881,51.2145,51.155,51.1881,72866.0
2015-06-08 12:00:00,77.41,77.43,77.41,77.43,44696.0,51.1815,51.1947,51.1815,51.1947,44696.0
2015-06-08 12:05:00,77.43,77.44,77.38,77.39,24090.0,51.1947,51.2013,51.1616,51.1682,24090.0
2015-06-08 12:10:00,77.38,77.4,77.35,77.35,38305.0,51.1616,51.1748,51.1418,51.1418,38305.0
2015-06-08 12:15:00,77.35,77.37,77.34,77.35,52682.0,51.1418,51.155,51.1352,51.1418,52682.0
2015-06-08 12:20:00,77.35,77.39,77.34,77.35,43456.0,51.1418,51.1682,51.1352,51.1418,43456.0
2015-06-08 12:25:00,77.35,77.37,77.33,77.34,80826.0,51.1418,51.155,51.1286,51.1352,80826.0
2015-06-08 12:30:00,77.34,77.39,77.31,77.33,77299.0,51.1352,51.1682,51.1153,51.1286,77299.0
2015-06-08 12:35:00,77.32,77.34,77.26,77.28,69192.0,51.1219,51.1352,51.0823,51.0955,69192.0
2015-06-08 12:40:00,77.27,77.3,77.21,77.22,236486.0,51.0889,51.1087,51.0492,51.0558,236486.0
2015-06-08 12:45:00,77.22,77.28,77.21,77.27,60510.0,51.0558,51.0955,51.0492,51.0889,60510.0
2015-06-08 12:50:00,77.26,77.26,77.21,77.22,108203.0,51.0823,51.0823,51.0492,51.0558,108203.0
2015-06-08 12:55:00,77.22,77.29,77.21,77.27,114772.0,51.0558,51.1021,51.0492,51.0889,114772.0
2015-06-08 13:00:00,77.27,77.29,77.23,77.23,81787.0,51.0889,51.1021,51.0624,51.0624,81787.0
2015-06-08 13:05:00,77.24,77.29,77.22,77.26,71055.0,51.0691,51.1021,51.0558,51.0823,71055.0
2015-06-08 13:10:00,77.26,77.27,77.23,77.25,78897.0,51.0823,51.0889,51.0624,51.0757,78897.0
2015-06-08 13:15:00,77.25,77.27,77.22,77.24,51762.0,51.0757,51.0889,51.0558,51.0691,51762.0
2015-06-08 13:20:00,77.25,77.28,77.23,77.23,48344.0,51.0757,51.0955,51.0624,51.0624,48344.0
2015-06-08 13:25:00,77.23,77.24,77.12,77.13,82952.0,51.0624,51.0691,50.9897,50.9963,82952.0
2015-06-08 13:30:00,77.13,77.16,77.1,77.11,79664.0,50.9963,51.0162,50.9765,50.9831,79664.0
2015-06-08 13:35:00,77.1,77.16,77.1,77.15,53288.0,50.9765,51.0162,50.9765,51.0095,53288.0
2015-06-08 13:40:00,77.16,77.24,77.16,77.18,56704.0,51.0162,51.0691,51.0162,51.0294,56704.0
2015-06-08 13:45:00,77.19,77.19,77.15,77.16,80782.0,51.036,51.036,51.0095,51.0162,80782.0
2015-06-08 13:50:00,77.15,77.18,77.13,77.17,101014.0,51.0095,51.0294,50.9963,51.0228,101014.0
2015-06-08 13:55:00,77.18,77.22,77.15,77.16,79251.0,51.0294,51.0558,51.0095,51.0162,79251.0
2015-06-08 14:00:00,77.16,77.18,77.14,77.15,79389.0,51.0162,51.0294,51.0029,51.0095,79389.0
2015-06-08 14:05:00,77.16,77.16,77.12,77.12,64840.0,51.0162,51.0162,50.9897,50.9897,64840.0
2015-06-08 14:10:00,77.12,77.13,77.07,77.09,78638.0,50.9897,50.9963,50.9567,50.9699,78638.0
2015-06-08 14:15:00,77.09,77.1,77.05,77.08,58303.0,50.9699,50.9765,50.9434,50.9633,58303.0
2015-06-08 14:20:00,77.08,77.11,77.06,77.09,69465.0,50.9633,50.9831,50.95,50.9699,69465.0
2015-06-08 14:25:00,77.09,77.15,77.09,77.15,92201.0,50.9699,51.0095,50.9699,51.0095,92201.0
2015-06-08 14:30:00,77.15,77.28,77.15,77.23,117989.0,51.0095,51.0955,51.0095,51.0624,117989.0
2015-06-08 14:35:00,77.23,77.28,77.2,77.25,87361.0,51.0624,51.0955,51.0426,51.0757,87361.0
2015-06-08 14:40:00,77.26,77.3,77.23,77.26,103534.0,51.0823,51.1087,51.0624,51.0823,103534.0
2015-06-08 14:45:00,77.26,77.27,77.21,77.22,47862.0,51.0823,51.0889,51.0492,51.0558,47862.0
2015-06-08 14:50:00,77.22,77.3,77.22,77.22,73984.0,51.0558,51.1087,51.0558,51.0558,73984.0
2015-06-08 14:55:00,77.24,77.29,77.23,77.27,51620.0,51.0691,51.1021,51.0624,51.0889,51620.0
2015-06-08 15:00:00,77.27,77.29,77.24,77.24,67231.0,51.0889,51.1021,51.0691,51.0691,67231.0
2015-06-08 15:05:00,77.25,77.31,77.25,77.25,58979.0,51.0757,51.1153,51.0757,51.0757,58979.0
2015-06-08 15:10:00,77.26,77.3,77.22,77.29,98009.0,51.0823,51.1087,51.0558,51.1021,98009.0
2015-06-08 15:15:00,77.29,77.32,77.25,77.31,145759.0,51.1021,51.1219,51.0757,51.1153,145759.0
2015-06-08 15:20:00,77.31,77.33,77.23,77.26,81109.0,51.1153,51.1286,51.0624,51.0823,81109.0
2015-06-08 15:25:00,77.26,77.29,77.24,77.26,106186.0,51.0823,51.1021,51.0691,51.0823,106186.0
2015-06-08 15:30:00,77.27,77.33,77.26,77.28,123083.0,51.0889,51.1286,51.0823,51.0955,123083.0
2015-06-08 15:35:00,77.29,77.3,77.26,77.27,101865.0,51.1021,51.1087,51.0823,51.0889,101865.0
2015-06-08 15:40:00,77.27,77.37,77.26,77.35,149584.0,51.0889,51.155,51.0823,51.1418,149584.0
2015-06-08 15:45:00,77.35,77.39,77.33,77.37,118597.0,51.1418,51.1682,51.1286,51.155,118597.0
2015-06-08 15:50:00,77.37,77.4,77.33,77.34,139832.0,51.155,51.1748,51.1286,51.1352,139832.0
2015-06-08 15:55:00,77.34,77.34,77.22,77.24,355722.0,51.1352,51.1352,51.0558,51.0691,355722.0
2015-06-09 09:30:00,77.7,78.04,77.7,77.81,516586.0,51.3732,51.598,51.3732,51.4459,516586.0
2015-06-09 09:35:00,77.82,78.19,77.82,77.99,414689.0,51.4525,51.6972,51.4525,51.5649,414689.0
2015-06-09 09:40:00,77.99,78.13,77.91,77.99,437302.0,51.5649,51.6575,51.512,51.5649,437302.0
2015-06-09 09:45:00,77.99,78.04,77.92,78.02,271779.0,51.5649,51.598,51.5186,51.5848,271779.0
2015-06-09 09:50:00,78.03,78.1,77.9,77.9,165757.0,51.5914,51.6377,51.5054,51.5054,165757.0
2015-06-09 09:55:00,77.91,77.91,77.58,77.58,230512.0,51.512,51.512,51.2939,51.2939,230512.0
2015-06-09 10:00:00,77.58,77.83,77.54,77.82,221302.0,51.2939,51.4591,51.2674,51.4525,221302.0
2015-06-09 10:05:00,77.81,77.85,77.67,77.83,202101.0,51.4459,51.4724,51.3534,51.4591,202101.0
2015-06-09 10:10:00,77.82,77.87,77.73,77.76,169866.0,51.4525,51.4856,51.393,51.4129,169866.0
2015-06-09 10:15:00,77.75,77.77,77.66,77.73,91882.0,51.4062,51.4195,51.3467,51.393,91882.0
2015-06-09 10:20:00,77.73,77.77,77.69,77.69,87282.0,51.393,51.4195,51.3666,51.3666,87282.0
2015-06-09 10:25:00,77.69,77.71,77.61,77.64,81240.0,51.3666,51.3798,51.3137,51.3335,81240.0
2015-06-09 10:30:00,77.64,77.76,77.63,77.76,84922.0,51.3335,51.4129,51.3269,51.4129,84922.0
2015-06-09 10:35:00,77.77,77.92,77.77,77.91,85385.0,51.4195,51.5186,51.4195,51.512,85385.0
2015-06-09 10:40:00,77.91,77.97,77.85,77.86,75228.0,51.512,51.5517,51.4724,51.479,75228.0
2015-06-09 10:45:00,77.86,77.89,77.82,77.82,69748.0,51.479,51.4988,51.4525,51.4525,69748.0
2015-06-09 10:50:00,77.82,77.86,77.81,77.81,183537.0,51.4525,51.479,51.4459,51.4459,183537.0
2015-06-09 10:55:00,77.81,77.86,77.81,77.85,174611.0,51.4459,51.479,51.4459,51.4724,174611.0
2015-06-09 11:00:00,77.86,77.88,77.83,77.84,99360.0,51.479,51.4922,51.4591,51.4658,99360.0
2015-06-09 11:05:00,77.84,77.87,77.77,77.8,100628.0,51.4658,51.4856,51.4195,51.4393,100628.0
2015-06-09 11:10:00,77.81,77.85,77.76,77.78,85893.0,51.4459,51.4724,51.4129,51.4261,85893.0
2015-06-09 11:15:00,77.79,77.79,77.67,77.72,85495.0,51.4327,51.4327,51.3534,51.3864,85495.0
2015-06-09 11:20:00,77.71,77.74,77.7,77.71,58651.0,51.3798,51.3996,51.3732,51.3798,58651.0
2015-06-09 11:25:00,77.71,77.72,77.67,77.68,64082.0,51.3798,51.3864,51.3534,51.36,64082.0
2015-06-09 11:30:00,77.68,77.8,77.67,77.76,105686.0,51.36,51.4393,51.3534,51.4129,105686.0
2015-06-09 11:35:00,77.76,77.79,77.74,77.76,52824.0,51.4129,51.4327,51.3996,51.4129,52824.0
2015-06-09 11:40:00,77.77,77.82,77.74,77.75,73449.0,51.4195,51.4525,51.3996,51.4062,73449.0
2015-06-09 11:45:00,77.76,77.77,77.71,77.73,52909.0,51.4129,51.4195,51.3798,51.393,52909.0
2015-06-09 11:50:00,77.73,77.73,77.67,77.68,61227.0,51.393,51.393,51.3534,51.36,61227.0
2015-06-09 11:55:00,77.68,77.73,77.68,77.72,73349.0,51.36,51.393,51.36,51.3864,73349.0
2015-06-09 12:00:00,77.73,77.76,77.7,77.7,49348.0,51.393,51.4129,51.3732,51.3732,49348.0
2015-06-09 12:05:00,77.7,77.74,77.67,77.7,53314.0,51.3732,51.3996,51.3534,51.3732,53314.0
2015-06-09 12:10:00,77.7,77.71,77.6,77.61,175993.0,51.3732,51.3798,51.3071,51.3137,175993.0
2015-06-09 12:15:00,77.61,77.63,77.55,77.59,116613.0,51.3137,51.3269,51.274,51.3005,116613.0
2015-06-09 12:20:00,77.6,77.62,77.57,77.59,32359.0,51.3071,51.3203,51.2872,51.3005,32359.0
2015-06-09 12:25:00,77.59,77.6,77.57,77.59,29489.0,51.3005,51.3071,51.2872,51.3005,29489.0
2015-06-09 12:30:00,77.6,77.65,77.6,77.64,100931.0,51.3071,51.3401,51.3071,51.3335,100931.0
2015-06-09 12:35:00,77.64,77.66,77.61,77.65,14460.0,51.3335,51.3467,51.3137,51.3401,14460.0
2015-06-09 12:40:00,77.66,77.71,77.66,77.69,24463.0,51.3467,51.3798,51.3467,51.3666,24463.0
2015-06-09 12:45:00,77.68,77.69,77.63,77.63,33475.0,51.36,51.3666,51.3269,51.3269,33475.0
2015-06-09 12:50:00,77.63,77.65,77.61,77.64,36147.0,51.3269,51.3401,51.3137,51.3335,36147.0
2015-06-09 12:55:00,77.65,77.69,77.64,77.68,35272.0,51.3401,51.3666,51.3335,51.36,35272.0
2015-06-09 13:00:00,77.69,77.75,77.69,77.7,85024.0,51.3666,51.4062,51.3666,51.3732,85024.0
2015-06-09 13:05:00,77.7,77.75,77.69,77.75,34198.0,51.3732,51.4062,51.3666,51.4062,34198.0
2015-06-09 13:10:00,77.74,77.75,77.68,77.69,27066.0,51.3996,51.4062,51.36,51.3666,27066.0
2015-06-09 13:15:00,77.69,77.72,77.68,77.7,54956.0,51.3666,51.3864,51.36,51.3732,54956.0
2015-06-09 13:20:00,77.71,77.73,77.66,77.67,92183.0,51.3798,51.393,51.3467,51.3534,92183.0
2015-06-09 13:25:00,77.66,77.72,77.66,77.71,44382.0,51.3467,51.3864,51.3467,51.3798,44382.0
2015-06-09 13:30:00,77.72,77.72,77.66,77.7,62353.0,51.3864,51.3864,51.3467,51.3732,62353.0
2015-06-09 13:35:00,77.72,77.72,77.66,77.69,19975.0,51.3864,51.3864,51.3467,51.3666,19975.0
2015-06-09 13:40:00,77.68,77.68,77.6,77.6,49708.0,51.36,51.36,51.3071,51.3071,49708.0
2015-06-09 13:45:00,77.6,77.61,77.55,77.56,39277.0,51.3071,51.3137,51.274,51.2806,39277.0
2015-06-09 13:50:00,77.56,77.57,77.53,77.55,18545.0,51.2806,51.2872,51.2608,51.274,18545.0
2015-06-09 13:55:00,77.55,77.55,77.49,77.5,17828.0,51.274,51.274,51.2343,51.241,17828.0
2015-06-09 14:00:00,77.5,77.55,77.48,77.52,70650.0,51.241,51.274,51.2277,51.2542,70650.0
2015-06-09 14:05:00,77.52,77.59,77.5,77.57,82689.0,51.2542,51.3005,51.241,51.2872,82689.0
2015-06-09 14:10:00,77.56,77.57,77.49,77.51,53712.0,51.2806,51.2872,51.2343,51.2476,53712.0
2015-06-09 14:15:00,77.52,77.56,77.47,77.54,101264.0,51.2542,51.2806,51.2211,51.2674,101264.0
2015-06-09 14:20:00,77.53,77.54,77.5,77.5,56618.0,51.2608,51.2674,51.241,51.241,56618.0
2015-06-09 14:25:00,77.51,77.54,77.49,77.51,53961.0,51.2476,51.2674,51.2343,51.2476,53961.0
2015-06-09 14:30:00,77.51,77.54,77.43,77.44,65317.0,51.2476,51.2674,51.1947,51.2013,65317.0
2015-06-09 14:35:00,77.43,77.54,77.43,77.53,69846.0,51.1947,51.2674,51.1947,51.2608,69846.0
2015-06-09 14:40:00,77.54,77.55,77.5,77.5,80958.0,51.2674,51.274,51.241,51.241,80958.0
2015-06-09 14:45:00,77.51,77.54,77.48,77.53,47744.0,51.2476,51.2674,51.2277,51.2608,47744.0
2015-06-09 14:50:00,77.53,77.54,77.44,77.46,83426.0,51.2608,51.2674,51.2013,51.2145,83426.0
2015-06-09 14:55:00,77.45,77.51,77.43,77.48,155709.0,51.2079,51.2476,51.1947,51.2277,155709.0
2015-06-09 15:00:00,77.47,77.51,77.45,77.47,105144.0,51.2211,51.2476,51.2079,51.2211,105144.0
2015-06-09 15:05:00,77.48,77.49,77.4,77.42,77116.0,51.2277,51.2343,51.1748,51.1881,77116.0
2015-06-09 15:10:00,77.41,77.43,77.38,77.42,53610.0,51.1815,51.1947,51.1616,51.1881,53610.0
2015-06-09 15:15:00,77.42,77.44,77.38,77.39,99077.0,51.1881,51.2013,51.1616,51.1682,99077.0
2015-06-09 15:20:00,77.39,77.44,77.36,77.39,247360.0,51.1682,51.2013,51.1484,51.1682,247360.0
2015-06-09 15:25:00,77.39,77.39,77.3,77.35,264466.0,51.1682,51.1682,51.1087,51.1418,264466.0
2015-06-09 15:30:00,77.35,77.36,77.3,77.3,171180.0,51.1418,51.1484,51.1087,51.1087,171180.0
2015-06-09 15:35:00,77.3,77.35,77.3,77.3,157576.0,51.1087,51.1418,51.1087,51.1087,157576.0
2015-06-09 15:40:00,77.3,77.32,77.23,77.25,194609.0,51.1087,51.1219,51.0624,51.0757,194609.0
2015-06-09 15:45:00,77.24,77.32,77.23,77.3,434136.0,51.0691,51.1219,51.0624,51.1087,434136.0
2015-06-09 15:50:00,77.3,77.34,77.3,77.31,167768.0,51.1087,51.1352,51.1087,51.1153,167768.0
2015-06-09 15:55:00,77.31,77.31,77.19,77.21,358785.0,51.1153,51.1153,51.036,51.0492,358785.0
2015-06-10 09:30:00,78.17,78.39,78.02,78.06,432705.0,51.6839,51.8294,51.5848,51.6112,432705.0
2015-06-10 09:35:00,78.06,78.19,77.97,78.12,219658.0,51.6112,51.6972,51.5517,51.6509,219658.0
2015-06-10 09:40:00,78.11,78.3,78.09,78.12,238281.0,51.6443,51.7699,51.631,51.6509,238281.0
2015-06-10 09:45:00,78.12,78.16,78.03,78.11,199466.0,51.6509,51.6773,51.5914,51.6443,199466.0
2015-06-10 09:50:00,78.11,78.18,78.09,78.13,103482.0,51.6443,51.6906,51.631,51.6575,103482.0
2015-06-10 09:55:00,78.13,78.18,78.04,78.04,265603.0,51.6575,51.6906,51.598,51.598,265603.0
2015-06-10 10:00:00,78.04,78.1,77.97,78.0,428168.0,51.598,51.6377,51.5517,51.5715,428168.0
2015-06-10 10:05:00,78.0,78.14,77.99,78.08,168181.0,51.5715,51.6641,51.5649,51.6244,168181.0
2015-06-10 10:10:00,78.08,78.1,78.0,78.04,184442.0,51.6244,51.6377,51.5715,51.598,184442.0
2015-06-10 10:15:00,78.04,78.07,77.98,78.01,120484.0,51.598,51.6178,51.5583,51.5782,120484.0
2015-06-10 10:20:00,78.01,78.04,77.9,78.03,350849.0,51.5782,51.598,51.5054,51.5914,350849.0
2015-06-10 10:25:00,78.02,78.08,77.96,78.07,56321.0,51.5848,51.6244,51.5451,51.6178,56321.0
2015-06-10 10:30:00,78.07,78.23,78.07,78.2,505547.0,51.6178,51.7236,51.6178,51.7038,505547.0
2015-06-10 10:35:00,78.21,78.26,78.03,78.03,237533.0,51.7104,51.7434,51.5914,51.5914,237533.0
2015-06-10 10:40:00,78.04,78.17,78.01,78.15,202907.0,51.598,51.6839,51.5782,51.6707,202907.0
2015-06-10 10:45:00,78.14,78.14,78.03,78.06,65763.0,51.6641,51.6641,51.5914,51.6112,65763.0
2015-06-10 10:50:00,78.06,78.1,78.02,78.08,70909.0,51.6112,51.6377,51.5848,51.6244,70909.0
2015-06-10 10:55:00,78.09,78.14,78.05,78.1,100890.0,51.631,51.6641,51.6046,51.6377,100890.0
2015-06-10 11:00:00,78.1,78.15,78.06,78.06,55253.0,51.6377,51.6707,51.6112,51.6112,55253.0
2015-06-10 11:05:00,78.06,78.12,78.04,78.06,88407.0,51.6112,51.6509,51.598,51.6112,88407.0
2015-06-10 11:10:00,78.05,78.31,78.03,78.27,145789.0,51.6046,51.7765,51.5914,51.7501,145789.0
2015-06-10 11:15:00,78.27,78.34,78.17,78.2,119717.0,51.7501,51.7963,51.6839,51.7038,119717.0
2015-06-10 11:20:00,78.18,78.21,78.12,78.18,95706.0,51.6906,51.7104,51.6509,51.6906,95706.0
2015-06-10 11:25:00,78.18,78.18,78.12,78.13,66183.0,51.6906,51.6906,51.6509,51.6575,66183.0
2015-06-10 11:30:00,78.13,78.18,78.1,78.12,105155.0,51.6575,51.6906,51.6377,51.6509,105155.0
2015-06-10 11:35:00,78.12,78.16,78.07,78.12,231316.0,51.6509,51.6773,51.6178,51.6509,231316.0
2015-06-10 11:40:00,78.12,78.12,78.07,78.1,115864.0,51.6509,51.6509,51.6178,51.6377,115864.0
2015-06-10 11:45:00,78.1,78.11,78.06,78.06,91461.0,51.6377,51.6443,51.6112,51.6112,91461.0
2015-06-10 11:50:00,78.06,78.12,78.03,78.12,53066.0,51.6112,51.6509,51.5914,51.6509,53066.0
2015-06-10 11:55:00,78.12,78.14,78.1,78.11,32443.0,51.6509,51.6641,51.6377,51.6443,32443.0
2015-06-10 12:00:00,78.1,78.12,78.06,78.09,47727.0,51.6377,51.6509,51.6112,51.631,47727.0
2015-06-10 12:05:00,78.09,78.16,78.08,78.15,48232.0,51.631,51.6773,51.6244,51.6707,48232.0
2015-06-10 12:10:00,78.15,78.18,78.14,78.16,119426.0,51.6707,51.6906,51.6641,51.6773,119426.0
2015-06-10 12:15:00,78.16,78.2,78.15,78.17,89238.0,51.6773,51.7038,51.6707,51.6839,89238.0
2015-06-10 12:20:00,78.18,78.22,78.17,78.22,40834.0,51.6906,51.717,51.6839,51.717,40834.0
2015-06-10 12:25:00,78.22,78.25,78.21,78.23,45466.0,51.717,51.7368,51.7104,51.7236,45466.0
2015-06-10 12:30:00,78.23,78.24,78.2,78.21,249212.0,51.7236,51.7302,51.7038,51.7104,249212.0
2015-06-10 12:35:00,78.21,78.24,78.18,78.2,121335.0,51.7104,51.7302,51.6906,51.7038,121335.0
2015-06-10 12:40:00,78.2,78.21,78.18,78.2,29199.0,51.7038,51.7104,51.6906,51.7038,29199.0
2015-06-10 12:45:00,78.21,78.25,78.19,78.22,29743.0,51.7104,51.7368,51.6972,51.717,29743.0
2015-06-10 12:50:00,78.23,78.26,78.21,78.25,21086.0,51.7236,51.7434,51.7104,51.7368,21086.0
2015-06-10 12:55:00,78.25,78.29,78.24,78.25,26870.0,51.7368,51.7633,51.7302,51.7368,26870.0
2015-06-10 13:00:00,78.24,78.24,78.2,78.2,40837.0,51.7302,51.7302,51.7038,51.7038,40837.0
2015-06-10 13:05:00,78.2,78.22,78.15,78.16,112245.0,51.7038,51.717,51.6707,51.6773,112245.0
2015-06-10 13:10:00,78.17,78.18,78.11,78.15,312899.0,51.6839,51.6906,51.6443,51.6707,312899.0
2015-06-10 13:15:00,78.14,78.16,78.08,78.09,130952.0,51.6641,51.6773,51.6244,51.631,130952.0
2015-06-10 13:20:00,78.09,78.13,78.08,78.13,71155.0,51.631,51.6575,51.6244,51.6575,71155.0
2015-06-10 13:25:00,78.14,78.15,78.1,78.14,32041.0,51.6641,51.6707,51.6377,51.6641,32041.0
2015-06-10 13:30:00,78.14,78.14,78.03,78.04,29117.0,51.6641,51.6641,51.5914,51.598,29117.0
2015-06-10 13:35:00,78.04,78.06,78.01,78.03,30379.0,51.598,51.6112,51.5782,51.5914,30379.0
2015-06-10 13:40:00,78.03,78.05,77.98,77.98,28488.0,51.5914,51.6046,51.5583,51.5583,28488.0
2015-06-10 13:45:00,77.99,78.01,77.98,78.01,31567.0,51.5649,51.5782,51.5583,51.5782,31567.0
2015-06-10 13:50:00,78.01,78.03,77.99,78.03,29068.0,51.5782,51.5914,51.5649,51.5914,29068.0
2015-06-10 13:55:00,78.03,78.04,78.01,78.03,24191.0,51.5914,51.598,51.5782,51.5914,24191.0
2015-06-10 14:00:00,78.03,78.12,78.02,78.09,55086.0,51.5914,51.6509,51.5848,51.631,55086.0
2015-06-10 14:05:00,78.09,78.15,78.08,78.14,29688.0,51.631,51.6707,51.6244,51.6641,29688.0
2015-06-10 14:10:00,78.14,78.16,78.08,78.13,34765.0,51.6641,51.6773,51.6244,51.6575,34765.0
2015-06-10 14:15:00,78.13,78.18,78.1,78.16,49859.0,51.6575,51.6906,51.6377,51.6773,49859.0
2015-06-10 14:20:00,78.17,78.23,78.16,78.23,73461.0,51.6839,51.7236,51.6773,51.7236,73461.0
2015-06-10 14:25:00,78.22,78.28,78.22,78.25,61625.0,51.717,51.7567,51.717,51.7368,61625.0
2015-06-10 14:30:00,78.25,78.25,78.22,78.24,29547.0,51.7368,51.7368,51.717,51.7302,29547.0
2015-06-10 14:35:00,78.23,78.24,78.22,78.23,49051.0,51.7236,51.7302,51.717,51.7236,49051.0
2015-06-10 14:40:00,78.23,78.25,78.22,78.25,46538.0,51.7236,51.7368,51.717,51.7368,46538.0
2015-06-10 14:45:00,78.25,78.27,78.22,78.23,51270.0,51.7368,51.7501,51.717,51.7236,51270.0
2015-06-10 14:50:00,78.23,78.26,78.22,78.26,38986.0,51.7236,51.7434,51.717,51.7434,38986.0
2015-06-10 14:55:00,78.26,78.29,78.23,78.29,74453.0,51.7434,51.7633,51.7236,51.7633,74453.0
2015-06-10 15:00:00,78.29,78.29,78.23,78.27,49595.0,51.7633,51.7633,51.7236,51.7501,49595.0
2015-06-10 15:05:00,78.27,78.28,78.25,78.26,82128.0,51.7501,51.7567,51.7368,51.7434,82128.0
2015-06-10 15:10:00,78.26,78.26,78.22,78.23,79337.0,51.7434,51.7434,51.717,51.7236,79337.0
2015-06-10 15:15:00,78.23,78.23,78.2,78.21,56532.0,51.7236,51.7236,51.7038,51.7104,56532.0
2015-06-10 15:20:00,78.2,78.24,78.2,78.23,94055.0,51.7038,51.7302,51.7038,51.7236,94055.0
2015-06-10 15:25:00,78.24,78.24,78.2,78.21,48914.0,51.7302,51.7302,51.7038,51.7104,48914.0
2015-06-10 15:30:00,78.2,78.21,78.11,78.16,111262.0,51.7038,51.7104,51.6443,51.6773,111262.0
2015-06-10 15:35:00,78.17,78.17,78.12,78.12,87409.0,51.6839,51.6839,51.6509,51.6509,87409.0
2015-06-10 15:40:00,78.12,78.16,78.1,78.15,107031.0,51.6509,51.6773,51.6377,51.6707,107031.0
2015-06-10 15:45:00,78.15,78.22,78.14,78.2,185748.0,51.6707,51.717,51.6641,51.7038,185748.0
2015-06-10 15:50:00,78.2,78.21,78.17,78.2,312535.0,51.7038,51.7104,51.6839,51.7038,312535.0
2015-06-10 15:55:00,78.19,78.23,78.15,78.16,396354.0,51.6972,51.7236,51.6707,51.6773,396354.0
2015-06-11 09:30:00,78.31,78.42,78.16,78.38,292899.0,51.7765,51.8492,51.6773,51.8228,292899.0
2015-06-11 09:35:00,78.39,78.41,78.12,78.21,208204.0,51.8294,51.8426,51.6509,51.7104,208204.0
2015-06-11 09:40:00,78.2,78.3,78.1,78.16,218852.0,51.7038,51.7699,51.6377,51.6773,218852.0
2015-06-11 09:45:00,78.16,78.17,78.03,78.09,294846.0,51.6773,51.6839,51.5914,51.631,294846.0
2015-06-11 09:50:00,78.09,78.22,78.09,78.11,109901.0,51.631,51.717,51.631,51.6443,109901.0
2015-06-11 09:55:00,78.11,78.18,78.05,78.07,72179.0,51.6443,51.6906,51.6046,51.6178,72179.0
2015-06-11 10:00:00,78.07,78.17,78.06,78.09,83592.0,51.6178,51.6839,51.6112,51.631,83592.0
2015-06-11 10:05:00,78.1,78.24,78.1,78.17,105237.0,51.6377,51.7302,51.6377,51.6839,105237.0
2015-06-11 10:10:00,78.16,78.16,78.09,78.13,70876.0,51.6773,51.6773,51.631,51.6575,70876.0
2015-06-11 10:15:00,78.13,78.2,78.1,78.19,90842.0,51.6575,51.7038,51.6377,51.6972,90842.0
2015-06-11 10:20:00,78.21,78.33,78.21,78.27,91758.0,51.7104,51.7897,51.7104,51.7501,91758.0
2015-06-11 10:25:00,78.26,78.43,78.26,78.42,68687.0,51.7434,51.8558,51.7434,51.8492,68687.0
2015-06-11 10:30:00,78.43,78.45,78.14,78.19,218956.0,51.8558,51.8691,51.6641,51.6972,218956.0
2015-06-11 10:35:00,78.19,78.22,78.1,78.16,216913.0,51.6972,51.717,51.6377,51.6773,216913.0
2015-06-11 10:40:00,78.15,78.24,78.14,78.23,140987.0,51.6707,51.7302,51.6641,51.7236,140987.0
2015-06-11 10:45:00,78.23,78.25,78.08,78.11,493445.0,51.7236,51.7368,51.6244,51.6443,493445.0
2015-06-11 10:50:00,78.1,78.12,78.06,78.11,126362.0,51.6377,51.6509,51.6112,51.6443,126362.0
2015-06-11 10:55:00,78.11,78.11,77.96,77.97,87711.0,51.6443,51.6443,51.5451,51.5517,87711.0
2015-06-11 11:00:00,77.96,78.1,77.94,78.04,145112.0,51.5451,51.6377,51.5319,51.598,145112.0
2015-06-11 11:05:00,78.04,78.15,78.01,78.15,131910.0,51.598,51.6707,51.5782,51.6707,131910.0
2015-06-11 11:10:00,78.14,78.16,78.04,78.08,75250.0,51.6641,51.6773,51.598,51.6244,75250.0
2015-06-11 11:15:00,78.08,78.14,78.04,78.05,125344.0,51.6244,51.6641,51.598,51.6046,125344.0
2015-06-11 11:20:00,78.06,78.08,78.01,78.08,31659.0,51.6112,51.6244,51.5782,51.6244,31659.0
2015-06-11 11:25:00,78.08,78.1,78.06,78.08,44342.0,51.6244,51.6377,51.6112,51.6244,44342.0
2015-06-11 11:30:00,78.08,78.11,78.06,78.1,47014.0,51.6244,51.6443,51.6112,51.6377,47014.0
2015-06-11 11:35:00,78.1,78.2,78.09,78.19,35145.0,51.6377,51.7038,51.631,51.6972,35145.0
2015-06-11 11:40:00,78.2,78.2,78.09,78.1,83993.0,51.7038,51.7038,51.631,51.6377,83993.0
2015-06-11 11:45:00,78.09,78.12,78.06,78.08,53513.0,51.631,51.6509,51.6112,51.6244,53513.0
2015-06-11 11:50:00,78.09,78.12,78.08,78.09,40286.0,51.631,51.6509,51.6244,51.631,40286.0
2015-06-11 11:55:00,78.09,78.1,78.03,78.09,34337.0,51.631,51.6377,51.5914,51.631,34337.0
2015-06-11 12:00:00,78.09,78.13,78.06,78.12,31461.0,51.631,51.6575,51.6112,51.6509,31461.0
2015-06-11 12:05:00,78.13,78.13,78.01,78.01,33448.0,51.6575,51.6575,51.5782,51.5782,33448.0
2015-06-11 12:10:00,78.02,78.05,77.99,78.03,61893.0,51.5848,51.6046,51.5649,51.5914,61893.0
2015-06-11 12:15:00,78.02,78.04,77.94,78.0,70203.0,51.5848,51.598,51.5319,51.5715,70203.0
2015-06-11 12:20:00,78.0,78.03,77.98,78.0,44413.0,51.5715,51.5914,51.5583,51.5715,44413.0
2015-06-11 12:25:00,78.0,78.05,77.99,78.01,29855.0,51.5715,51.6046,51.5649,51.5782,29855.0
2015-06-11 12:30:00,78.01,78.1,78.01,78.09,43330.0,51.5782,51.6377,51.5782,51.631,43330.0
2015-06-11 12:35:00,78.1,78.11,78.08,78.09,43141.0,51.6377,51.6443,51.6244,51.631,43141.0
2015-06-11 12:40:00,78.1,78.12,78.07,78.09,40083.0,51.6377,51.6509,51.6178,51.631,40083.0
2015-06-11 12:45:00,78.1,78.1,78.05,78.06,22350.0,51.6377,51.6377,51.6046,51.6112,22350.0
2015-06-11 12:50:00,78.06,78.08,78.03,78.06,15393.0,51.6112,51.6244,51.5914,51.6112,15393.0
2015-06-11 12:55:00,78.06,78.09,78.05,78.08,20246.0,51.6112,51.631,51.6046,51.6244,20246.0
2015-06-11 13:00:00,78.09,78.09,78.0,78.0,18772.0,51.631,51.631,51.5715,51.5715,18772.0
2015-06-11 13:05:00,78.0,78.02,77.97,78.0,38293.0,51.5715,51.5848,51.5517,51.5715,38293.0
2015-06-11 13:10:00,77.99,78.01,77.97,77.98,41415.0,51.5649,51.5782,51.5517,51.5583,41415.0
2015-06-11 13:15:00,77.98,78.01,77.97,78.0,75871.0,51.5583,51.5782,51.5517,51.5715,75871.0
2015-06-11 13:20:00,77.99,78.05,77.99,78.03,83231.0,51.5649,51.6046,51.5649,51.5914,83231.0
2015-06-11 13:25:00,78.03,78.05,77.99,77.99,23577.0,51.5914,51.6046,51.5649,51.5649,23577.0
2015-06-11 13:30:00,78.0,78.01,77.96,77.98,22884.0,51.5715,51.5782,51.5451,51.5583,22884.0
2015-06-11 13:35:00,77.98,77.98,77.91,77.92,63811.0,51.5583,51.5583,51.512,51.5186,63811.0
2015-06-11 13:40:00,77.92,77.98,77.92,77.98,33182.0,51.5186,51.5583,51.5186,51.5583,33182.0
2015-06-11 13:45:00,77.98,78.03,77.93,77.94,45856.0,51.5583,51.5914,51.5253,51.5319,45856.0
2015-06-11 13:50:00,77.93,77.96,77.93,77.95,20868.0,51.5253,51.5451,51.5253,51.5385,20868.0
2015-06-11 13:55:00,77.96,77.98,77.92,77.93,62489.0,51.5451,51.5583,51.5186,51.5253,62489.0
2015-06-11 14:00:00,77.92,77.97,77.91,77.95,86399.0,51.5186,51.5517,51.512,51.5385,86399.0
2015-06-11 14:05:00,77.95,77.96,77.91,77.96,62320.0,51.5385,51.5451,51.512,51.5451,62320.0
2015-06-11 14:10:00,77.97,77.99,77.96,77.98,65953.0,51.5517,51.5649,51.5451,51.5583,65953.0
2015-06-11 14:15:00,77.96,77.98,77.94,77.98,44242.0,51.5451,51.5583,51.5319,51.5583,44242.0
2015-06-11 14:20:00,77.98,78.02,77.97,77.99,25095.0,51.5583,51.5848,51.5517,51.5649,25095.0
2015-06-11 14:25:00,77.99,78.0,77.96,77.99,29761.0,51.5649,51.5715,51.5451,51.5649,29761.0
2015-06-11 14:30:00,77.99,78.01,77.97,77.99,33896.0,51.5649,51.5782,51.5517,51.5649,33896.0
2015-06-11 14:35:00,77.99,78.0,77.98,77.98,28416.0,51.5649,51.5715,51.5583,51.5583,28416.0
2015-06-11 14:40:00,77.98,78.01,77.95,78.01,38931.0,51.5583,51.5782,51.5385,51.5782,38931.0
2015-06-11 14:45:00,78.01,78.02,78.0,78.0,36205.0,51.5782,51.5848,51.5715,51.5715,36205.0
2015-06-11 14:50:00,77.99,78.01,77.98,78.0,66142.0,51.5649,51.5782,51.5583,51.5715,66142.0
2015-06-11 14:55:00,77.99,77.99,77.95,77.95,62398.0,51.5649,51.5649,51.5385,51.5385,62398.0
2015-06-11 15:00:00,77.95,78.0,77.95,78.0,47724.0,51.5385,51.5715,51.5385,51.5715,47724.0
2015-06-11 15:05:00,78.0,78.02,77.98,78.01,76408.0,51.5715,51.5848,51.5583,51.5782,76408.0
2015-06-11 15:10:00,78.01,78.06,78.0,78.05,170810.0,51.5782,51.6112,51.5715,51.6046,170810.0
2015-06-11 15:15:00,78.05,78.06,78.02,78.02,48272.0,51.6046,51.6112,51.5848,51.5848,48272.0
2015-06-11 15:20:00,78.02,78.02,77.94,77.94,98190.0,51.5848,51.5848,51.5319,51.5319,98190.0
2015-06-11 15:25:00,77.95,77.95,77.91,77.93,85801.0,51.5385,51.5385,51.512,51.5253,85801.0
2015-06-11 15:30:00,77.94,77.97,77.86,77.87,50161.0,51.5319,51.5517,51.479,51.4856,50161.0
2015-06-11 15:35:00,77.86,77.88,77.82,77.85,62488.0,51.479,51.4922,51.4525,51.4724,62488.0
2015-06-11 15:40:00,77.86,77.87,77.8,77.82,68542.0,51.479,51.4856,51.4393,51.4525,68542.0
2015-06-11 15:45:00,77.83,77.86,77.81,77.83,58004.0,51.4591,51.479,51.4459,51.4591,58004.0
2015-06-11 15:50:00,77.83,77.84,77.78,77.78,91180.0,51.4591,51.4658,51.4261,51.4261,91180.0
2015-06-11 15:55:00,77.79,77.86,77.75,77.85,748739.0,51.4327,51.479,51.4062,51.4724,748739.0
2015-06-12 09:30:00,77.38,77.44,77.24,77.26,336153.0,51.1616,51.2013,51.0691,51.0823,336153.0
2015-06-12 09:35:00,77.25,77.28,77.11,77.13,456601.0,51.0757,51.0955,50.9831,50.9963,456601.0
2015-06-12 09:40:00,77.13,77.28,77.11,77.21,328757.0,50.9963,51.0955,50.9831,51.0492,328757.0
2015-06-12 09:45:00,77.2,77.22,77.13,77.18,220907.0,51.0426,51.0558,50.9963,51.0294,220907.0
2015-06-12 09:50:00,77.18,77.19,77.06,77.09,317131.0,51.0294,51.036,50.95,50.9699,317131.0
2015-06-12 09:55:00,77.09,77.12,77.02,77.04,164293.0,50.9699,50.9897,50.9236,50.9368,164293.0
2015-06-12 10:00:00,77.03,77.19,77.01,77.15,174946.0,50.9302,51.036,50.917,51.0095,174946.0
2015-06-12 10:05:00,77.15,77.19,77.03,77.09,217544.0,51.0095,51.036,50.9302,50.9699,217544.0
2015-06-12 10:10:00,77.09,77.1,77.01,77.03,166465.0,50.9699,50.9765,50.917,50.9302,166465.0
2015-06-12 10:15:00,77.04,77.11,77.02,77.06,150646.0,50.9368,50.9831,50.9236,50.95,150646.0
2015-06-12 10:20:00,77.06,77.08,77.01,77.03,66561.0,50.95,50.9633,50.917,50.9302,66561.0
2015-06-12 10:25:00,77.03,77.03,76.96,76.99,99129.0,50.9302,50.9302,50.8839,50.9038,99129.0
2015-06-12 10:30:00,76.99,77.02,76.95,76.96,183410.0,50.9038,50.9236,50.8773,50.8839,183410.0
2015-06-12 10:35:00,76.96,76.97,76.91,76.95,202231.0,50.8839,50.8905,50.8509,50.8773,202231.0
2015-06-12 10:40:00,76.95,76.98,76.91,76.95,186641.0,50.8773,50.8971,50.8509,50.8773,186641.0
2015-06-12 10:45:00,76.95,76.97,76.9,76.91,60640.0,50.8773,50.8905,50.8443,50.8509,60640.0
2015-06-12 10:50:00,76.91,76.95,76.88,76.94,64409.0,50.8509,50.8773,50.831,50.8707,64409.0
2015-06-12 10:55:00,76.93,76.94,76.89,76.9,129153.0,50.8641,50.8707,50.8376,50.8443,129153.0
2015-06-12 11:00:00,76.89,76.94,76.87,76.94,101224.0,50.8376,50.8707,50.8244,50.8707,101224.0
2015-06-12 11:05:00,76.94,77.05,76.94,77.01,55411.0,50.8707,50.9434,50.8707,50.917,55411.0
2015-06-12 11:10:00,77.01,77.09,76.93,77.06,123312.0,50.917,50.9699,50.8641,50.95,123312.0
2015-06-12 11:15:00,77.06,77.1,77.01,77.07,163068.0,50.95,50.9765,50.917,50.9567,163068.0
2015-06-12 11:20:00,77.07,77.09,77.01,77.05,54097.0,50.9567,50.9699,50.917,50.9434,54097.0
2015-06-12 11:25:00,77.05,77.12,77.02,77.03,106939.0,50.9434,50.9897,50.9236,50.9302,106939.0
2015-06-12 11:30:00,77.03,77.06,77.0,77.04,70935.0,50.9302,50.95,50.9104,50.9368,70935.0
2015-06-12 11:35:00,77.04,77.05,76.96,76.98,34637.0,50.9368,50.9434,50.8839,50.8971,34637.0
2015-06-12 11:40:00,76.98,76.99,76.91,76.98,50682.0,50.8971,50.9038,50.8509,50.8971,50682.0
2015-06-12 11:45:00,76.97,77.0,76.94,76.94,67929.0,50.8905,50.9104,50.8707,50.8707,67929.0
2015-06-12 11:50:00,76.93,77.01,76.93,76.98,35710.0,50.8641,50.917,50.8641,50.8971,35710.0
2015-06-12 11:55:00,76.98,76.99,76.91,76.94,204057.0,50.8971,50.9038,50.8509,50.8707,204057.0
2015-06-12 12:00:00,76.94,76.97,76.9,76.92,67286.0,50.8707,50.8905,50.8443,50.8575,67286.0
2015-06-12 12:05:00,76.93,76.98,76.92,76.95,37707.0,50.8641,50.8971,50.8575,50.8773,37707.0
2015-06-12 12:10:00,76.93,76.97,76.91,76.94,51016.0,50.8641,50.8905,50.8509,50.8707,51016.0
2015-06-12 12:15:00,76.94,76.97,76.93,76.96,63004.0,50.8707,50.8905,50.8641,50.8839,63004.0
2015-06-12 12:20:00,76.96,77.0,76.96,76.98,27368.0,50.8839,50.9104,50.8839,50.8971,27368.0
2015-06-12 12:25:00,76.99,77.01,76.96,76.98,45046.0,50.9038,50.917,50.8839,50.8971,45046.0
2015-06-12 12:30:00,76.99,77.01,76.96,77.01,23846.0,50.9038,50.917,50.8839,50.917,23846.0
2015-06-12 12:35:00,77.01,77.02,76.98,76.99,35293.0,50.917,50.9236,50.8971,50.9038,35293.0
2015-06-12 12:40:00,76.99,77.0,76.92,76.92,62360.0,50.9038,50.9104,50.8575,50.8575,62360.0
2015-06-12 12:45:00,76.92,76.97,76.91,76.95,33738.0,50.8575,50.8905,50.8509,50.8773,33738.0
2015-06-12 12:50:00,76.96,77.0,76.95,76.97,41264.0,50.8839,50.9104,50.8773,50.8905,41264.0
2015-06-12 12:55:00,76.97,77.0,76.95,76.97,27630.0,50.8905,50.9104,50.8773,50.8905,27630.0
2015-06-12 13:00:00,76.97,76.99,76.96,76.97,42963.0,50.8905,50.9038,50.8839,50.8905,42963.0
2015-06-12 13:05:00,76.97,77.04,76.97,77.02,58386.0,50.8905,50.9368,50.8905,50.9236,58386.0
2015-06-12 13:10:00,77.02,77.05,77.01,77.02,44219.0,50.9236,50.9434,50.917,50.9236,44219.0
2015-06-12 13:15:00,77.03,77.03,76.97,77.01,82308.0,50.9302,50.9302,50.8905,50.917,82308.0
2015-06-12 13:20:00,77.0,77.01,76.96,76.97,30661.0,50.9104,50.917,50.8839,50.8905,30661.0
2015-06-12 13:25:00,76.97,76.99,76.95,76.99,16628.0,50.8905,50.9038,50.8773,50.9038,16628.0
2015-06-12 13:30:00,76.99,77.03,76.96,76.97,75028.0,50.9038,50.9302,50.8839,50.8905,75028.0
2015-06-12 13:35:00,76.97,76.99,76.96,76.97,60397.0,50.8905,50.9038,50.8839,50.8905,60397.0
2015-06-12 13:40:00,76.97,76.98,76.92,76.93,24328.0,50.8905,50.8971,50.8575,50.8641,24328.0
2015-06-12 13:45:00,76.93,76.94,76.89,76.9,52612.0,50.8641,50.8707,50.8376,50.8443,52612.0
2015-06-12 13:50:00,76.9,76.92,76.88,76.92,22369.0,50.8443,50.8575,50.831,50.8575,22369.0
2015-06-12 13:55:00,76.91,76.93,76.89,76.92,39183.0,50.8509,50.8641,50.8376,50.8575,39183.0
2015-06-12 14:00:00,76.92,76.94,76.92,76.92,31162.0,50.8575,50.8707,50.8575,50.8575,31162.0
2015-06-12 14:05:00,76.92,76.92,76.88,76.9,46652.0,50.8575,50.8575,50.831,50.8443,46652.0
2015-06-12 14:10:00,76.9,76.91,76.87,76.88,46041.0,50.8443,50.8509,50.8244,50.831,46041.0
2015-06-12 14:15:00,76.88,76.91,76.88,76.9,36543.0,50.831,50.8509,50.831,50.8443,36543.0
2015-06-12 14:20:00,76.9,76.9,76.86,76.87,54671.0,50.8443,50.8443,50.8178,50.8244,54671.0
2015-06-12 14:25:00,76.87,76.9,76.86,76.88,65895.0,50.8244,50.8443,50.8178,50.831,65895.0
2015-06-12 14:30:00,76.88,76.89,76.82,76.83,130552.0,50.831,50.8376,50.7914,50.798,130552.0
2015-06-12 14:35:00,76.83,76.87,76.82,76.85,37129.0,50.798,50.8244,50.7914,50.8112,37129.0
2015-06-12 14:40:00,76.85,76.89,76.85,76.89,19250.0,50.8112,50.8376,50.8112,50.8376,19250.0
2015-06-12 14:45:00,76.9,76.92,76.88,76.88,59490.0,50.8443,50.8575,50.831,50.831,59490.0
2015-06-12 14:50:00,76.88,76.93,76.87,76.91,76647.0,50.831,50.8641,50.8244,50.8509,76647.0
2015-06-12 14:55:00,76.91,76.92,76.86,76.88,58347.0,50.8509,50.8575,50.8178,50.831,58347.0
2015-06-12 15:00:00,76.87,76.9,76.85,76.9,43648.0,50.8244,50.8443,50.8112,50.8443,43648.0
2015-06-12 15:05:00,76.91,76.91,76.85,76.9,57026.0,50.8509,50.8509,50.8112,50.8443,57026.0
2015-06-12 15:10:00,76.89,76.92,76.88,76.89,52005.0,50.8376,50.8575,50.831,50.8376,52005.0
2015-06-12 15:15:00,76.89,76.93,76.89,76.92,51338.0,50.8376,50.8641,50.8376,50.8575,51338.0
2015-06-12 15:20:00,76.93,76.98,76.92,76.96,80774.0,50.8641,50.8971,50.8575,50.8839,80774.0
2015-06-12 15:25:00,76.96,77.01,76.95,77.01,66308.0,50.8839,50.917,50.8773,50.917,66308.0
2015-06-12 15:30:00,77.01,77.05,77.0,77.05,128247.0,50.917,50.9434,50.9104,50.9434,128247.0
2015-06-12 15:35:00,77.05,77.05,77.01,77.02,167001.0,50.9434,50.9434,50.917,50.9236,167001.0
2015-06-12 15:40:00,77.01,77.04,76.98,77.04,135571.0,50.917,50.9368,50.8971,50.9368,135571.0
2015-06-12 15:45:00,77.03,77.06,77.01,77.04,177668.0,50.9302,50.95,50.917,50.9368,177668.0
2015-06-12 15:50:00,77.03,77.04,77.02,77.02,197763.0,50.9302,50.9368,50.9236,50.9236,197763.0
2015-06-12 15:55:00,77.02,77.03,76.96,76.96,1111832.0,50.9236,50.9302,50.8839,50.8839,1111832.0
2015-06-15 09:30:00,76.42,76.44,76.28,76.4,456769.0,50.5269,50.5401,50.4343,50.5137,456769.0
2015-06-15 09:35:00,76.39,76.47,76.35,76.41,293315.0,50.5071,50.5599,50.4806,50.5203,293315.0
2015-06-15 09:40:00,76.41,76.45,76.19,76.45,383499.0,50.5203,50.5467,50.3748,50.5467,383499.0
2015-06-15 09:45:00,76.46,76.56,76.42,76.55,260573.0,50.5533,50.6195,50.5269,50.6128,260573.0
2015-06-15 09:50:00,76.54,76.54,76.41,76.41,98704.0,50.6062,50.6062,50.5203,50.5203,98704.0
2015-06-15 09:55:00,76.41,76.51,76.41,76.49,45644.0,50.5203,50.5864,50.5203,50.5732,45644.0
2015-06-15 10:00:00,76.47,76.57,76.45,76.52,122151.0,50.5599,50.6261,50.5467,50.593,122151.0
2015-06-15 10:05:00,76.53,76.54,76.46,76.5,181739.0,50.5996,50.6062,50.5533,50.5798,181739.0
2015-06-15 10:10:00,76.49,76.68,76.46,76.67,146257.0,50.5732,50.6988,50.5533,50.6922,146257.0
2015-06-15 10:15:00,76.67,76.7,76.62,76.64,58033.0,50.6922,50.712,50.6591,50.6723,58033.0
2015-06-15 10:20:00,76.64,76.67,76.6,76.61,115157.0,50.6723,50.6922,50.6459,50.6525,115157.0
2015-06-15 10:25:00,76.61,76.71,76.55,76.71,68207.0,50.6525,50.7186,50.6128,50.7186,68207.0
2015-06-15 10:30:00,76.71,76.76,76.7,76.71,68679.0,50.7186,50.7517,50.712,50.7186,68679.0
2015-06-15 10:35:00,76.71,76.78,76.65,76.76,65509.0,50.7186,50.7649,50.679,50.7517,65509.0
2015-06-15 10:40:00,76.76,76.76,76.63,76.66,64711.0,50.7517,50.7517,50.6657,50.6856,64711.0
2015-06-15 10:45:00,76.65,76.8,76.65,76.72,68805.0,50.679,50.7781,50.679,50.7252,68805.0
2015-06-15 10:50:00,76.72,76.77,76.71,76.73,49168.0,50.7252,50.7583,50.7186,50.7319,49168.0
2015-06-15 10:55:00,76.73,76.82,76.72,76.81,51717.0,50.7319,50.7914,50.7252,50.7847,51717.0
2015-06-15 11:00:00,76.82,77.0,76.82,76.93,129952.0,50.7914,50.9104,50.7914,50.8641,129952.0
2015-06-15 11:05:00,76.93,77.09,76.92,77.06,70713.0,50.8641,50.9699,50.8575,50.95,70713.0
2015-06-15 11:10:00,77.07,77.18,77.07,77.09,100403.0,50.9567,51.0294,50.9567,50.9699,100403.0
2015-06-15 11:15:00,77.09,77.11,77.02,77.02,27599.0,50.9699,50.9831,50.9236,50.9236,27599.0
2015-06-15 11:20:00,77.03,77.04,76.9,76.93,70113.0,50.9302,50.9368,50.8443,50.8641,70113.0
2015-06-15 11:25:00,76.94,76.95,76.84,76.86,68713.0,50.8707,50.8773,50.8046,50.8178,68713.0
2015-06-15 11:30:00,76.87,76.93,76.86,76.92,102134.0,50.8244,50.8641,50.8178,50.8575,102134.0
2015-06-15 11:35:00,76.91,76.91,76.85,76.88,39866.0,50.8509,50.8509,50.8112,50.831,39866.0
2015-06-15 11:40:00,76.89,76.96,76.88,76.94,32846.0,50.8376,50.8839,50.831,50.8707,32846.0
2015-06-15 11:45:00,76.95,76.97,76.89,76.97,37892.0,50.8773,50.8905,50.8376,50.8905,37892.0
2015-06-15 11:50:00,76.99,77.05,76.96,76.96,52170.0,50.9038,50.9434,50.8839,50.8839,52170.0
2015-06-15 11:55:00,76.96,76.96,76.85,76.89,51888.0,50.8839,50.8839,50.8112,50.8376,51888.0
2015-06-15 12:00:00,76.89,76.91,76.82,76.9,92413.0,50.8376,50.8509,50.7914,50.8443,92413.0
2015-06-15 12:05:00,76.91,76.94,76.86,76.92,103618.0,50.8509,50.8707,50.8178,50.8575,103618.0
2015-06-15 12:10:00,76.92,76.98,76.88,76.95,48364.0,50.8575,50.8971,50.831,50.8773,48364.0
2015-06-15 12:15:00,76.95,76.96,76.89,76.92,48001.0,50.8773,50.8839,50.8376,50.8575,48001.0
2015-06-15 12:20:00,76.92,76.93,76.84,76.87,63921.0,50.8575,50.8641,50.8046,50.8244,63921.0
2015-06-15 12:25:00,76.86,76.87,76.8,76.87,33037.0,50.8178,50.8244,50.7781,50.8244,33037.0
2015-06-15 12:30:00,76.87,76.89,76.84,76.86,44516.0,50.8244,50.8376,50.8046,50.8178,44516.0
2015-06-15 12:35:00,76.86,76.87,76.81,76.86,28695.0,50.8178,50.8244,50.7847,50.8178,28695.0
2015-06-15 12:40:00,76.85,76.92,76.83,76.9,44400.0,50.8112,50.8575,50.798,50.8443,44400.0
2015-06-15 12:45:00,76.9,76.99,76.9,76.99,34792.0,50.8443,50.9038,50.8443,50.9038,34792.0
2015-06-15 12:50:00,76.98,77.0,76.97,77.0,20177.0,50.8971,50.9104,50.8905,50.9104,20177.0
2015-06-15 12:55:00,77.0,77.04,76.96,76.97,124597.0,50.9104,50.9368,50.8839,50.8905,124597.0
2015-06-15 13:00:00,76.98,76.98,76.94,76.96,23599.0,50.8971,50.8971,50.8707,50.8839,23599.0
2015-06-15 13:05:00,76.96,77.02,76.94,77.02,33107.0,50.8839,50.9236,50.8707,50.9236,33107.0
2015-06-15 13:10:00,77.01,77.01,76.92,76.93,49636.0,50.917,50.917,50.8575,50.8641,49636.0
2015-06-15 13:15:00,76.94,76.96,76.89,76.93,154432.0,50.8707,50.8839,50.8376,50.8641,154432.0
2015-06-15 13:20:00,76.93,76.94,76.84,76.85,30362.0,50.8641,50.8707,50.8046,50.8112,30362.0
2015-06-15 13:25:00,76.85,76.86,76.79,76.8,43369.0,50.8112,50.8178,50.7715,50.7781,43369.0
2015-06-15 13:30:00,76.81,76.83,76.77,76.8,38074.0,50.7847,50.798,50.7583,50.7781,38074.0
2015-06-15 13:35:00,76.8,76.81,76.75,76.78,39807.0,50.7781,50.7847,50.7451,50.7649,39807.0
2015-06-15 13:40:00,76.77,76.77,76.65,76.67,61817.0,50.7583,50.7583,50.679,50.6922,61817.0
2015-06-15 13:45:00,76.66,76.66,76.59,76.6,39634.0,50.6856,50.6856,50.6393,50.6459,39634.0
2015-06-15 13:50:00,76.59,76.85,76.59,76.69,218932.0,50.6393,50.8112,50.6393,50.7054,218932.0
2015-06-15 13:55:00,76.68,76.72,76.63,76.66,35679.0,50.6988,50.7252,50.6657,50.6856,35679.0
2015-06-15 14:00:00,76.67,76.76,76.67,76.74,61249.0,50.6922,50.7517,50.6922,50.7385,61249.0
2015-06-15 14:05:00,76.73,76.75,76.66,76.67,72859.0,50.7319,50.7451,50.6856,50.6922,72859.0
2015-06-15 14:10:00,76.67,76.75,76.65,76.71,84260.0,50.6922,50.7451,50.679,50.7186,84260.0
2015-06-15 14:15:00,76.71,76.76,76.69,76.72,63919.0,50.7186,50.7517,50.7054,50.7252,63919.0
2015-06-15 14:20:00,76.72,76.72,76.68,76.7,27657.0,50.7252,50.7252,50.6988,50.712,27657.0
2015-06-15 14:25:00,76.69,76.71,76.65,76.69,68275.0,50.7054,50.7186,50.679,50.7054,68275.0
2015-06-15 14:30:00,76.68,76.7,76.65,76.65,21919.0,50.6988,50.712,50.679,50.679,21919.0
2015-06-15 14:35:00,76.66,76.69,76.64,76.67,49943.0,50.6856,50.7054,50.6723,50.6922,49943.0
2015-06-15 14:40:00,76.67,76.68,76.64,76.65,49155.0,50.6922,50.6988,50.6723,50.679,49155.0
2015-06-15 14:45:00,76.65,76.71,76.64,76.68,24239.0,50.679,50.7186,50.6723,50.6988,24239.0
2015-06-15 14:50:00,76.67,76.67,76.59,76.6,43174.0,50.6922,50.6922,50.6393,50.6459,43174.0
2015-06-15 14:55:00,76.6,76.6,76.55,76.57,45507.0,50.6459,50.6459,50.6128,50.6261,45507.0
2015-06-15 15:00:00,76.58,76.63,76.57,76.6,70424.0,50.6327,50.6657,50.6261,50.6459,70424.0
2015-06-15 15:05:00,76.59,76.65,76.56,76.62,64081.0,50.6393,50.679,50.6195,50.6591,64081.0
2015-06-15 15:10:00,76.63,76.66,76.59,76.66,33375.0,50.6657,50.6856,50.6393,50.6856,33375.0
2015-06-15 15:15:00,76.65,76.67,76.62,76.64,50245.0,50.679,50.6922,50.6591,50.6723,50245.0
2015-06-15 15:20:00,76.64,76.66,76.62,76.62,64480.0,50.6723,50.6856,50.6591,50.6591,64480.0
2015-06-15 15:25:00,76.62,76.68,76.6,76.67,128481.0,50.6591,50.6988,50.6459,50.6922,128481.0
2015-06-15 15:30:00,76.66,76.69,76.64,76.67,73411.0,50.6856,50.7054,50.6723,50.6922,73411.0
2015-06-15 15:35:00,76.66,76.7,76.66,76.69,58180.0,50.6856,50.712,50.6856,50.7054,58180.0
2015-06-15 15:40:00,76.69,76.83,76.69,76.82,184275.0,50.7054,50.798,50.7054,50.7914,184275.0
2015-06-15 15:45:00,76.81,76.83,76.77,76.81,112975.0,50.7847,50.798,50.7583,50.7847,112975.0
2015-06-15 15:50:00,76.8,76.8,76.77,76.79,129846.0,50.7781,50.7781,50.7583,50.7715,129846.0
2015-06-15 15:55:00,76.79,76.79,76.71,76.74,597910.0,50.7715,50.7715,50.7186,50.7385,597910.0
2015-06-16 09:30:00,76.91,76.91,76.54,76.69,320155.0,50.8509,50.8509,50.6062,50.7054,320155.0
2015-06-16 09:35:00,76.71,77.02,76.71,76.91,521118.0,50.7186,50.9236,50.7186,50.8509,521118.0
2015-06-16 09:40:00,76.91,76.93,76.78,76.87,126276.0,50.8509,50.8641,50.7649,50.8244,126276.0
2015-06-16 09:45:00,76.86,77.0,76.84,76.89,161462.0,50.8178,50.9104,50.8046,50.8376,161462.0
2015-06-16 09:50:00,76.88,76.95,76.86,76.88,74959.0,50.831,50.8773,50.8178,50.831,74959.0
2015-06-16 09:55:00,76.88,76.92,76.82,76.83,79495.0,50.831,50.8575,50.7914,50.798,79495.0
2015-06-16 10:00:00,76.83,76.87,76.75,76.76,130832.0,50.798,50.8244,50.7451,50.7517,130832.0
2015-06-16 10:05:00,76.76,76.78,76.65,76.68,313098.0,50.7517,50.7649,50.679,50.6988,313098.0
2015-06-16 10:10:00,76.68,76.68,76.62,76.63,93789.0,50.6988,50.6988,50.6591,50.6657,93789.0
2015-06-16 10:15:00,76.64,76.8,76.63,76.75,68859.0,50.6723,50.7781,50.6657,50.7451,68859.0
2015-06-16 10:20:00,76.75,76.85,76.74,76.85,106882.0,50.7451,50.8112,50.7385,50.8112,106882.0
2015-06-16 10:25:00,76.85,76.85,76.77,76.8,71614.0,50.8112,50.8112,50.7583,50.7781,71614.0
2015-06-16 10:30:00,76.79,76.79,76.74,76.74,58906.0,50.7715,50.7715,50.7385,50.7385,58906.0
2015-06-16 10:35:00,76.74,76.75,76.69,76.71,55102.0,50.7385,50.7451,50.7054,50.7186,55102.0
2015-06-16 10:40:00,76.71,76.8,76.69,76.77,63600.0,50.7186,50.7781,50.7054,50.7583,63600.0
2015-06-16 10:45:00,76.77,76.83,76.77,76.81,53892.0,50.7583,50.798,50.7583,50.7847,53892.0
2015-06-16 10:50:00,76.8,76.81,76.75,76.79,51988.0,50.7781,50.7847,50.7451,50.7715,51988.0
2015-06-16 10:55:00,76.79,76.85,76.76,76.83,51090.0,50.7715,50.8112,50.7517,50.798,51090.0
2015-06-16 11:00:00,76.84,76.88,76.8,76.88,43800.0,50.8046,50.831,50.7781,50.831,43800.0
2015-06-16 11:05:00,76.87,76.92,76.86,76.87,84840.0,50.8244,50.8575,50.8178,50.8244,84840.0
2015-06-16 11:10:00,76.87,76.98,76.87,76.95,101494.0,50.8244,50.8971,50.8244,50.8773,101494.0
2015-06-16 11:15:00,76.94,76.97,76.86,76.87,59460.0,50.8707,50.8905,50.8178,50.8244,59460.0
2015-06-16 11:20:00,76.87,76.87,76.76,76.77,39086.0,50.8244,50.8244,50.7517,50.7583,39086.0
2015-06-16 11:25:00,76.77,76.82,76.75,76.8,49419.0,50.7583,50.7914,50.7451,50.7781,49419.0
2015-06-16 11:30:00,76.8,76.83,76.77,76.78,48302.0,50.7781,50.798,50.7583,50.7649,48302.0
2015-06-16 11:35:00,76.78,76.86,76.78,76.85,59314.0,50.7649,50.8178,50.7649,50.8112,59314.0
2015-06-16 11:40:00,76.84,76.98,76.84,76.98,220985.0,50.8046,50.8971,50.8046,50.8971,220985.0
2015-06-16 11:45:00,76.98,77.0,76.94,76.98,49543.0,50.8971,50.9104,50.8707,50.8971,49543.0
2015-06-16 11:50:00,76.98,76.99,76.93,76.95,33236.0,50.8971,50.9038,50.8641,50.8773,33236.0
2015-06-16 11:55:00,76.94,76.99,76.93,76.99,25446.0,50.8707,50.9038,50.8641,50.9038,25446.0
2015-06-16 12:00:00,76.99,77.0,76.91,76.93,51565.0,50.9038,50.9104,50.8509,50.8641,51565.0
2015-06-16 12:05:00,76.93,76.99,76.93,76.95,136007.0,50.8641,50.9038,50.8641,50.8773,136007.0
2015-06-16 12:10:00,76.95,76.98,76.92,76.95,39441.0,50.8773,50.8971,50.8575,50.8773,39441.0
2015-06-16 12:15:00,76.95,76.98,76.94,76.97,24559.0,50.8773,50.8971,50.8707,50.8905,24559.0
2015-06-16 12:20:00,76.96,76.97,76.92,76.94,28555.0,50.8839,50.8905,50.8575,50.8707,28555.0
2015-06-16 12:25:00,76.95,76.96,76.89,76.94,35330.0,50.8773,50.8839,50.8376,50.8707,35330.0
2015-06-16 12:30:00,76.94,76.96,76.91,76.94,29038.0,50.8707,50.8839,50.8509,50.8707,29038.0
2015-06-16 12:35:00,76.93,76.98,76.91,76.98,33804.0,50.8641,50.8971,50.8509,50.8971,33804.0
2015-06-16 12:40:00,76.97,76.99,76.92,76.93,37000.0,50.8905,50.9038,50.8575,50.8641,37000.0
2015-06-16 12:45:00,76.92,76.96,76.92,76.95,37284.0,50.8575,50.8839,50.8575,50.8773,37284.0
2015-06-16 12:50:00,76.96,76.99,76.95,76.99,36452.0,50.8839,50.9038,50.8773,50.9038,36452.0
2015-06-16 12:55:00,76.98,77.03,76.97,77.03,24769.0,50.8971,50.9302,50.8905,50.9302,24769.0
2015-06-16 13:00:00,77.04,77.11,77.04,77.1,64540.0,50.9368,50.9831,50.9368,50.9765,64540.0
2015-06-16 13:05:00,77.11,77.11,77.05,77.06,25709.0,50.9831,50.9831,50.9434,50.95,25709.0
2015-06-16 13:10:00,77.05,77.11,77.04,77.08,73293.0,50.9434,50.9831,50.9368,50.9633,73293.0
2015-06-16 13:15:00,77.07,77.08,77.05,77.05,53384.0,50.9567,50.9633,50.9434,50.9434,53384.0
2015-06-16 13:20:00,77.04,77.08,77.04,77.08,24832.0,50.9368,50.9633,50.9368,50.9633,24832.0
2015-06-16 13:25:00,77.09,77.11,77.07,77.09,49752.0,50.9699,50.9831,50.9567,50.9699,49752.0
2015-06-16 13:30:00,77.09,77.13,77.09,77.11,36775.0,50.9699,50.9963,50.9699,50.9831,36775.0
2015-06-16 13:35:00,77.11,77.12,77.08,77.1,60387.0,50.9831,50.9897,50.9633,50.9765,60387.0
2015-06-16 13:40:00,77.11,77.14,77.07,77.09,68308.0,50.9831,51.0029,50.9567,50.9699,68308.0
2015-06-16 13:45:00,77.1,77.15,77.08,77.13,76858.0,50.9765,51.0095,50.9633,50.9963,76858.0
2015-06-16 13:50:00,77.13,77.15,77.11,77.13,34455.0,50.9963,51.0095,50.9831,50.9963,34455.0
2015-06-16 13:55:00,77.13,77.21,77.13,77.2,80487.0,50.9963,51.0492,50.9963,51.0426,80487.0
2015-06-16 14:00:00,77.21,77.23,77.16,77.18,45520.0,51.0492,51.0624,51.0162,51.0294,45520.0
2015-06-16 14:05:00,77.17,77.29,77.17,77.27,255322.0,51.0228,51.1021,51.0228,51.0889,255322.0
2015-06-16 14:10:00,77.27,77.28,77.25,77.27,371425.0,51.0889,51.0955,51.0757,51.0889,371425.0
2015-06-16 14:15:00,77.27,77.28,77.24,77.26,32839.0,51.0889,51.0955,51.0691,51.0823,32839.0
2015-06-16 14:20:00,77.26,77.27,77.23,77.24,50003.0,51.0823,51.0889,51.0624,51.0691,50003.0
2015-06-16 14:25:00,77.24,77.26,77.23,77.25,137975.0,51.0691,51.0823,51.0624,51.0757,137975.0
2015-06-16 14:30:00,77.25,77.32,77.24,77.32,83594.0,51.0757,51.1219,51.0691,51.1219,83594.0
2015-06-16 14:35:00,77.32,77.32,77.29,77.3,34707.0,51.1219,51.1219,51.1021,51.1087,34707.0
2015-06-16 14:40:00,77.3,77.33,77.29,77.32,112927.0,51.1087,51.1286,51.1021,51.1219,112927.0
2015-06-16 14:45:00,77.32,77.36,77.32,77.36,134078.0,51.1219,51.1484,51.1219,51.1484,134078.0
2015-06-16 14:50:00,77.35,77.39,77.34,77.38,51324.0,51.1418,51.1682,51.1352,51.1616,51324.0
2015-06-16 14:55:00,77.37,77.39,77.36,77.38,112019.0,51.155,51.1682,51.1484,51.1616,112019.0
2015-06-16 15:00:00,77.39,77.39,77.29,77.32,59040.0,51.1682,51.1682,51.1021,51.1219,59040.0
2015-06-16 15:05:00,77.32,77.32,77.28,77.29,39529.0,51.1219,51.1219,51.0955,51.1021,39529.0
2015-06-16 15:10:00,77.29,77.3,77.24,77.25,50175.0,51.1021,51.1087,51.0691,51.0757,50175.0
2015-06-16 15:15:00,77.25,77.31,77.25,77.3,161071.0,51.0757,51.1153,51.0757,51.1087,161071.0
2015-06-16 15:20:00,77.29,77.3,77.24,77.26,176247.0,51.1021,51.1087,51.0691,51.0823,176247.0
2015-06-16 15:25:00,77.26,77.28,77.25,77.27,65818.0,51.0823,51.0955,51.0757,51.0889,65818.0
2015-06-16 15:30:00,77.26,77.34,77.26,77.33,184656.0,51.0823,51.1352,51.0823,51.1286,184656.0
2015-06-16 15:35:00,77.32,77.34,77.32,77.33,65856.0,51.1219,51.1352,51.1219,51.1286,65856.0
2015-06-16 15:40:00,77.33,77.33,77.27,77.3,121169.0,51.1286,51.1286,51.0889,51.1087,121169.0
2015-06-16 15:45:00,77.3,77.35,77.28,77.31,203791.0,51.1087,51.1418,51.0955,51.1153,203791.0
2015-06-16 15:50:00,77.3,77.31,77.27,77.29,263760.0,51.1087,51.1153,51.0889,51.1021,263760.0
2015-06-16 15:55:00,77.29,77.38,77.29,77.35,777593.0,51.1021,51.1616,51.1021,51.1418,777593.0
2015-06-17 09:30:00,77.78,78.02,77.77,77.98,428553.0,51.4261,51.5848,51.4195,51.5583,428553.0
2015-06-17 09:35:00,77.98,78.12,77.96,77.98,288912.0,51.5583,51.6509,51.5451,51.5583,288912.0
2015-06-17 09:40:00,77.99,78.01,77.79,77.98,318652.0,51.5649,51.5782,51.4327,51.5583,318652.0
2015-06-17 09:45:00,77.97,78.01,77.86,77.86,178330.0,51.5517,51.5782,51.479,51.479,178330.0
2015-06-17 09:50:00,77.86,77.93,77.81,77.84,150184.0,51.479,51.5253,51.4459,51.4658,150184.0
2015-06-17 09:55:00,77.84,77.91,77.83,77.89,65821.0,51.4658,51.512,51.4591,51.4988,65821.0
2015-06-17 10:00:00,77.89,77.91,77.74,77.77,93724.0,51.4988,51.512,51.3996,51.4195,93724.0
2015-06-17 10:05:00,77.76,77.82,77.76,77.79,57498.0,51.4129,51.4525,51.4129,51.4327,57498.0
2015-06-17 10:10:00,77.79,77.86,77.78,77.8,85846.0,51.4327,51.479,51.4261,51.4393,85846.0
2015-06-17 10:15:00,77.8,77.81,77.71,77.72,68341.0,51.4393,51.4459,51.3798,51.3864,68341.0
2015-06-17 10:20:00,77.72,77.74,77.7,77.73,51701.0,51.3864,51.3996,51.3732,51.393,51701.0
2015-06-17 10:25:00,77.73,77.78,77.68,77.75,34521.0,51.393,51.4261,51.36,51.4062,34521.0
2015-06-17 10:30:00,77.73,77.73,77.51,77.52,257789.0,51.393,51.393,51.2476,51.2542,257789.0
2015-06-17 10:35:00,77.52,77.53,77.36,77.36,94804.0,51.2542,51.2608,51.1484,51.1484,94804.0
2015-06-17 10:40:00,77.36,77.46,77.35,77.43,232429.0,51.1484,51.2145,51.1418,51.1947,232429.0
2015-06-17 10:45:00,77.43,77.44,77.31,77.33,127871.0,51.1947,51.2013,51.1153,51.1286,127871.0
2015-06-17 10:50:00,77.33,77.36,77.27,77.29,102995.0,51.1286,51.1484,51.0889,51.1021,102995.0
2015-06-17 10:55:00,77.28,77.37,77.26,77.35,137987.0,51.0955,51.155,51.0823,51.1418,137987.0
2015-06-17 11:00:00,77.35,77.38,77.3,77.37,97116.0,51.1418,51.1616,51.1087,51.155,97116.0
2015-06-17 11:05:00,77.36,77.36,77.28,77.32,70101.0,51.1484,51.1484,51.0955,51.1219,70101.0
2015-06-17 11:10:00,77.31,77.41,77.3,77.4,259002.0,51.1153,51.1815,51.1087,51.1748,259002.0
2015-06-17 11:15:00,77.4,77.4,77.34,77.36,56234.0,51.1748,51.1748,51.1352,51.1484,56234.0
2015-06-17 11:20:00,77.36,77.36,77.3,77.3,34169.0,51.1484,51.1484,51.1087,51.1087,34169.0
2015-06-17 11:25:00,77.29,77.3,77.23,77.27,80778.0,51.1021,51.1087,51.0624,51.0889,80778.0
2015-06-17 11:30:00,77.26,77.26,77.12,77.14,101012.0,51.0823,51.0823,50.9897,51.0029,101012.0
2015-06-17 11:35:00,77.13,77.17,77.09,77.16,120631.0,50.9963,51.0228,50.9699,51.0162,120631.0
2015-06-17 11:40:00,77.16,77.17,76.98,77.01,110163.0,51.0162,51.0228,50.8971,50.917,110163.0
2015-06-17 11:45:00,77.01,77.07,77.0,77.07,65026.0,50.917,50.9567,50.9104,50.9567,65026.0
2015-06-17 11:50:00,77.08,77.15,77.02,77.14,58435.0,50.9633,51.0095,50.9236,51.0029,58435.0
2015-06-17 11:55:00,77.14,77.16,77.05,77.07,52954.0,51.0029,51.0162,50.9434,50.9567,52954.0
2015-06-17 12:00:00,77.07,77.1,77.01,77.05,60571.0,50.9567,50.9765,50.917,50.9434,60571.0
2015-06-17 12:05:00,77.05,77.11,76.99,77.03,318992.0,50.9434,50.9831,50.9038,50.9302,318992.0
2015-06-17 12:10:00,77.02,77.02,76.98,76.98,42838.0,50.9236,50.9236,50.8971,50.8971,42838.0
2015-06-17 12:15:00,76.99,77.0,76.94,76.99,60132.0,50.9038,50.9104,50.8707,50.9038,60132.0
2015-06-17 12:20:00,76.98,77.09,76.97,77.08,47927.0,50.8971,50.9699,50.8905,50.9633,47927.0
2015-06-17 12:25:00,77.09,77.11,77.03,77.1,41393.0,50.9699,50.9831,50.9302,50.9765,41393.0
2015-06-17 12:30:00,77.09,77.09,77.04,77.06,31134.0,50.9699,50.9699,50.9368,50.95,31134.0
2015-06-17 12:35:00,77.06,77.06,77.0,77.01,42498.0,50.95,50.95,50.9104,50.917,42498.0
2015-06-17 12:40:00,77.0,77.07,76.94,76.95,97958.0,50.9104,50.9567,50.8707,50.8773,97958.0
2015-06-17 12:45:00,76.96,76.98,76.91,76.93,81669.0,50.8839,50.8971,50.8509,50.8641,81669.0
2015-06-17 12:50:00,76.93,76.96,76.87,76.88,69673.0,50.8641,50.8839,50.8244,50.831,69673.0
2015-06-17 12:55:00,76.88,76.89,76.79,76.88,184467.0,50.831,50.8376,50.7715,50.831,184467.0
2015-06-17 13:00:00,76.87,76.91,76.85,76.9,45723.0,50.8244,50.8509,50.8112,50.8443,45723.0
2015-06-17 13:05:00,76.9,76.92,76.85,76.88,78988.0,50.8443,50.8575,50.8112,50.831,78988.0
2015-06-17 13:10:00,76.88,76.95,76.88,76.93,60134.0,50.831,50.8773,50.831,50.8641,60134.0
2015-06-17 13:15:00,76.92,76.94,76.89,76.91,71574.0,50.8575,50.8707,50.8376,50.8509,71574.0
2015-06-17 13:20:00,76.91,76.92,76.88,76.9,44968.0,50.8509,50.8575,50.831,50.8443,44968.0
2015-06-17 13:25:00,76.89,76.95,76.88,76.93,41790.0,50.8376,50.8773,50.831,50.8641,41790.0
2015-06-17 13:30:00,76.93,77.01,76.92,76.99,44081.0,50.8641,50.917,50.8575,50.9038,44081.0
2015-06-17 13:35:00,77.0,77.02,76.98,76.98,26571.0,50.9104,50.9236,50.8971,50.8971,26571.0
2015-06-17 13:40:00,76.99,77.0,76.97,76.98,33787.0,50.9038,50.9104,50.8905,50.8971,33787.0
2015-06-17 13:45:00,76.98,77.01,76.94,76.97,68087.0,50.8971,50.917,50.8707,50.8905,68087.0
2015-06-17 13:50:00,76.96,77.06,76.95,77.05,47888.0,50.8839,50.95,50.8773,50.9434,47888.0
2015-06-17 13:55:00,77.06,77.1,77.04,77.05,68072.0,50.95,50.9765,50.9368,50.9434,68072.0
2015-06-17 14:00:00,77.05,77.42,76.82,77.33,347619.0,50.9434,51.1881,50.7914,51.1286,347619.0
2015-06-17 14:05:00,77.32,77.37,77.18,77.31,228661.0,51.1219,51.155,51.0294,51.1153,228661.0
2015-06-17 14:10:00,77.3,77.32,77.18,77.31,138006.0,51.1087,51.1219,51.0294,51.1153,138006.0
2015-06-17 14:15:00,77.32,77.38,77.11,77.12,403519.0,51.1219,51.1616,50.9831,50.9897,403519.0
2015-06-17 14:20:00,77.12,77.15,76.99,77.03,116876.0,50.9897,51.0095,50.9038,50.9302,116876.0
2015-06-17 14:25:00,77.03,77.14,77.03,77.06,86641.0,50.9302,51.0029,50.9302,50.95,86641.0
2015-06-17 14:30:00,77.06,77.27,77.06,77.24,79835.0,50.95,51.0889,50.95,51.0691,79835.0
2015-06-17 14:35:00,77.24,77.25,77.18,77.24,56165.0,51.0691,51.0757,51.0294,51.0691,56165.0
2015-06-17 14:40:00,77.25,77.42,77.25,77.35,190898.0,51.0757,51.1881,51.0757,51.1418,190898.0
2015-06-17 14:45:00,77.35,77.49,77.35,77.44,76956.0,51.1418,51.2343,51.1418,51.2013,76956.0
2015-06-17 14:50:00,77.44,77.47,77.41,77.45,55059.0,51.2013,51.2211,51.1815,51.2079,55059.0
2015-06-17 14:55:00,77.45,77.48,77.39,77.42,90513.0,51.2079,51.2277,51.1682,51.1881,90513.0
2015-06-17 15:00:00,77.43,77.44,77.34,77.36,65246.0,51.1947,51.2013,51.1352,51.1484,65246.0
2015-06-17 15:05:00,77.35,77.38,77.29,77.29,43620.0,51.1418,51.1616,51.1021,51.1021,43620.0
2015-06-17 15:10:00,77.29,77.34,77.28,77.3,35994.0,51.1021,51.1352,51.0955,51.1087,35994.0
2015-06-17 15:15:00,77.29,77.38,77.29,77.34,63370.0,51.1021,51.1616,51.1021,51.1352,63370.0
2015-06-17 15:20:00,77.33,77.41,77.33,77.4,61150.0,51.1286,51.1815,51.1286,51.1748,61150.0
2015-06-17 15:25:00,77.4,77.41,77.32,77.36,113166.0,51.1748,51.1815,51.1219,51.1484,113166.0
2015-06-17 15:30:00,77.36,77.39,77.31,77.34,156575.0,51.1484,51.1682,51.1153,51.1352,156575.0
2015-06-17 15:35:00,77.34,77.38,77.33,77.34,90915.0,51.1352,51.1616,51.1286,51.1352,90915.0
2015-06-17 15:40:00,77.33,77.35,77.3,77.33,105734.0,51.1286,51.1418,51.1087,51.1286,105734.0
2015-06-17 15:45:00,77.32,77.32,77.24,77.26,105989.0,51.1219,51.1219,51.0691,51.0823,105989.0
2015-06-17 15:50:00,77.27,77.3,77.25,77.27,144062.0,51.0889,51.1087,51.0757,51.0889,144062.0
2015-06-17 15:55:00,77.28,77.28,77.17,77.19,351385.0,51.0955,51.0955,51.0228,51.036,351385.0
2015-06-18 09:30:00,77.42,77.77,77.42,77.44,647552.0,51.1881,51.4195,51.1881,51.2013,647552.0
2015-06-18 09:35:00,77.44,77.47,77.3,77.36,367805.0,51.2013,51.2211,51.1087,51.1484,367805.0
2015-06-18 09:40:00,77.35,77.43,77.3,77.33,257354.0,51.1418,51.1947,51.1087,51.1286,257354.0
2015-06-18 09:45:00,77.34,77.43,77.34,77.43,151139.0,51.1352,51.1947,51.1352,51.1947,151139.0
2015-06-18 09:50:00,77.43,77.49,77.3,77.35,150033.0,51.1947,51.2343,51.1087,51.1418,150033.0
2015-06-18 09:55:00,77.34,77.37,77.3,77.33,301673.0,51.1352,51.155,51.1087,51.1286,301673.0
2015-06-18 10:00:00,77.36,77.61,77.36,77.56,533656.0,51.1484,51.3137,51.1484,51.2806,533656.0
2015-06-18 10:05:00,77.56,77.6,77.5,77.58,216373.0,51.2806,51.3071,51.241,51.2939,216373.0
2015-06-18 10:10:00,77.58,77.6,77.45,77.51,217149.0,51.2939,51.3071,51.2079,51.2476,217149.0
2015-06-18 10:15:00,77.5,77.52,77.42,77.48,81209.0,51.241,51.2542,51.1881,51.2277,81209.0
2015-06-18 10:20:00,77.47,77.47,77.37,77.38,152582.0,51.2211,51.2211,51.155,51.1616,152582.0
2015-06-18 10:25:00,77.38,77.4,77.27,77.27,276854.0,51.1616,51.1748,51.0889,51.0889,276854.0
2015-06-18 10:30:00,77.28,77.29,77.17,77.24,132696.0,51.0955,51.1021,51.0228,51.0691,132696.0
2015-06-18 10:35:00,77.23,77.26,77.16,77.16,312383.0,51.0624,51.0823,51.0162,51.0162,312383.0
2015-06-18 10:40:00,77.17,77.2,77.09,77.12,105295.0,51.0228,51.0426,50.9699,50.9897,105295.0
2015-06-18 10:45:00,77.14,77.26,77.14,77.24,168082.0,51.0029,51.0823,51.0029,51.0691,168082.0
2015-06-18 10:50:00,77.24,77.35,77.22,77.33,71456.0,51.0691,51.1418,51.0558,51.1286,71456.0
2015-06-18 10:55:00,77.33,77.42,77.33,77.4,40687.0,51.1286,51.1881,51.1286,51.1748,40687.0
2015-06-18 11:00:00,77.41,77.46,77.38,77.46,64474.0,51.1815,51.2145,51.1616,51.2145,64474.0
2015-06-18 11:05:00,77.46,77.55,77.46,77.54,79402.0,51.2145,51.274,51.2145,51.2674,79402.0
2015-06-18 11:10:00,77.55,77.55,77.49,77.5,49112.0,51.274,51.274,51.2343,51.241,49112.0
2015-06-18 11:15:00,77.52,77.53,77.45,77.48,60805.0,51.2542,51.2608,51.2079,51.2277,60805.0
2015-06-18 11:20:00,77.47,77.52,77.46,77.52,73629.0,51.2211,51.2542,51.2145,51.2542,73629.0
2015-06-18 11:25:00,77.51,77.56,77.51,77.56,90668.0,51.2476,51.2806,51.2476,51.2806,90668.0
2015-06-18 11:30:00,77.56,77.6,77.54,77.57,100492.0,51.2806,51.3071,51.2674,51.2872,100492.0
2015-06-18 11:35:00,77.58,77.6,77.52,77.55,44039.0,51.2939,51.3071,51.2542,51.274,44039.0
2015-06-18 11:40:00,77.55,77.59,77.53,77.57,49573.0,51.274,51.3005,51.2608,51.2872,49573.0
2015-06-18 11:45:00,77.57,77.6,77.51,77.51,66561.0,51.2872,51.3071,51.2476,51.2476,66561.0
2015-06-18 11:50:00,77.52,77.53,77.42,77.43,61539.0,51.2542,51.2608,51.1881,51.1947,61539.0
2015-06-18 11:55:00,77.44,77.44,77.37,77.38,56716.0,51.2013,51.2013,51.155,51.1616,56716.0
2015-06-18 12:00:00,77.38,77.41,77.36,77.38,103416.0,51.1616,51.1815,51.1484,51.1616,103416.0
2015-06-18 12:05:00,77.36,77.39,77.34,77.36,54798.0,51.1484,51.1682,51.1352,51.1484,54798.0
2015-06-18 12:10:00,77.35,77.41,77.32,77.39,57872.0,51.1418,51.1815,51.1219,51.1682,57872.0
2015-06-18 12:15:00,77.39,77.4,77.34,77.39,39142.0,51.1682,51.1748,51.1352,51.1682,39142.0
2015-06-18 12:20:00,77.38,77.56,77.36,77.54,104400.0,51.1616,51.2806,51.1484,51.2674,104400.0
2015-06-18 12:25:00,77.54,77.55,77.44,77.45,75895.0,51.2674,51.274,51.2013,51.2079,75895.0
2015-06-18 12:30:00,77.46,77.62,77.44,77.59,105365.0,51.2145,51.3203,51.2013,51.3005,105365.0
2015-06-18 12:35:00,77.6,77.65,77.52,77.6,152475.0,51.3071,51.3401,51.2542,51.3071,152475.0
2015-06-18 12:40:00,77.59,77.6,77.52,77.54,39684.0,51.3005,51.3071,51.2542,51.2674,39684.0
2015-06-18 12:45:00,77.54,77.55,77.51,77.52,37821.0,51.2674,51.274,51.2476,51.2542,37821.0
2015-06-18 12:50:00,77.51,77.55,77.51,77.51,88534.0,51.2476,51.274,51.2476,51.2476,88534.0
2015-06-18 12:55:00,77.51,77.51,77.48,77.48,42784.0,51.2476,51.2476,51.2277,51.2277,42784.0
2015-06-18 13:00:00,77.48,77.52,77.47,77.5,25170.0,51.2277,51.2542,51.2211,51.241,25170.0
2015-06-18 13:05:00,77.5,77.51,77.39,77.39,79332.0,51.241,51.2476,51.1682,51.1682,79332.0
2015-06-18 13:10:00,77.39,77.46,77.39,77.4,80013.0,51.1682,51.2145,51.1682,51.1748,80013.0
2015-06-18 13:15:00,77.39,77.4,77.33,77.35,107275.0,51.1682,51.1748,51.1286,51.1418,107275.0
2015-06-18 13:20:00,77.35,77.37,77.28,77.32,86162.0,51.1418,51.155,51.0955,51.1219,86162.0
2015-06-18 13:25:00,77.31,77.33,77.28,77.32,26247.0,51.1153,51.1286,51.0955,51.1219,26247.0
2015-06-18 13:30:00,77.31,77.33,77.27,77.29,34449.0,51.1153,51.1286,51.0889,51.1021,34449.0
2015-06-18 13:35:00,77.28,77.34,77.28,77.3,100225.0,51.0955,51.1352,51.0955,51.1087,100225.0
2015-06-18 13:40:00,77.31,77.37,77.31,77.37,64053.0,51.1153,51.155,51.1153,51.155,64053.0
2015-06-18 13:45:00,77.36,77.38,77.3,77.3,85159.0,51.1484,51.1616,51.1087,51.1087,85159.0
2015-06-18 13:50:00,77.31,77.34,77.3,77.33,42800.0,51.1153,51.1352,51.1087,51.1286,42800.0
2015-06-18 13:55:00,77.32,77.36,77.31,77.32,107590.0,51.1219,51.1484,51.1153,51.1219,107590.0
2015-06-18 14:00:00,77.32,77.33,77.26,77.33,86703.0,51.1219,51.1286,51.0823,51.1286,86703.0
2015-06-18 14:05:00,77.32,77.35,77.27,77.31,171547.0,51.1219,51.1418,51.0889,51.1153,171547.0
2015-06-18 14:10:00,77.31,77.34,77.28,77.32,349449.0,51.1153,51.1352,51.0955,51.1219,349449.0
2015-06-18 14:15:00,77.32,77.34,77.27,77.31,108887.0,51.1219,51.1352,51.0889,51.1153,108887.0
2015-06-18 14:20:00,77.31,77.45,77.31,77.43,149365.0,51.1153,51.2079,51.1153,51.1947,149365.0
2015-06-18 14:25:00,77.44,77.44,77.37,77.41,222456.0,51.2013,51.2013,51.155,51.1815,222456.0
2015-06-18 14:30:00,77.41,77.45,77.39,77.42,156416.0,51.1815,51.2079,51.1682,51.1881,156416.0
2015-06-18 14:35:00,77.43,77.43,77.38,77.43,63626.0,51.1947,51.1947,51.1616,51.1947,63626.0
2015-06-18 14:40:00,77.43,77.44,77.41,77.44,104871.0,51.1947,51.2013,51.1815,51.2013,104871.0
2015-06-18 14:45:00,77.43,77.43,77.37,77.4,53257.0,51.1947,51.1947,51.155,51.1748,53257.0
2015-06-18 14:50:00,77.4,77.41,77.35,77.38,63283.0,51.1748,51.1815,51.1418,51.1616,63283.0
2015-06-18 14:55:00,77.37,77.38,77.3,77.33,90277.0,51.155,51.1616,51.1087,51.1286,90277.0
2015-06-18 15:00:00,77.33,77.35,77.28,77.3,134182.0,51.1286,51.1418,51.0955,51.1087,134182.0
2015-06-18 15:05:00,77.3,77.32,77.26,77.29,268158.0,51.1087,51.1219,51.0823,51.1021,268158.0
2015-06-18 15:10:00,77.28,77.29,77.15,77.15,349309.0,51.0955,51.1021,51.0095,51.0095,349309.0
2015-06-18 15:15:00,77.15,77.18,77.11,77.12,179538.0,51.0095,51.0294,50.9831,50.9897,179538.0
2015-06-18 15:20:00,77.12,77.13,77.06,77.1,101900.0,50.9897,50.9963,50.95,50.9765,101900.0
2015-06-18 15:25:00,77.11,77.25,77.1,77.23,390427.0,50.9831,51.0757,50.9765,51.0624,390427.0
2015-06-18 15:30:00,77.24,77.29,77.23,77.25,268458.0,51.0691,51.1021,51.0624,51.0757,268458.0
2015-06-18 15:35:00,77.25,77.27,77.17,77.19,328413.0,51.0757,51.0889,51.0228,51.036,328413.0
2015-06-18 15:40:00,77.2,77.26,77.18,77.22,122312.0,51.0426,51.0823,51.0294,51.0558,122312.0
2015-06-18 15:45:00,77.22,77.22,77.17,77.18,144401.0,51.0558,51.0558,51.0228,51.0294,144401.0
2015-06-18 15:50:00,77.18,77.19,77.14,77.14,158839.0,51.0294,51.036,51.0029,51.0029,158839.0
2015-06-18 15:55:00,77.15,77.16,77.12,77.12,579911.0,51.0095,51.0162,50.9897,50.9897,579911.0
2015-06-19 09:30:00,76.29,76.35,76.15,76.32,383853.0,50.779,50.819,50.6859,50.799,383853.0
2015-06-19 09:35:00,76.32,76.6,76.3,76.4,351999.0,50.799,50.9854,50.7857,50.8523,351999.0
2015-06-19 09:40:00,76.4,76.53,76.33,76.53,212899.0,50.8523,50.9388,50.8057,50.9388,212899.0
2015-06-19 09:45:00,76.54,76.56,76.36,76.37,220883.0,50.9454,50.9588,50.8256,50.8323,220883.0
2015-06-19 09:50:00,76.37,76.55,76.36,76.53,135092.0,50.8323,50.9521,50.8256,50.9388,135092.0
2015-06-19 09:55:00,76.54,76.56,76.41,76.41,86104.0,50.9454,50.9588,50.8589,50.8589,86104.0
2015-06-19 10:00:00,76.42,76.54,76.42,76.45,159066.0,50.8656,50.9454,50.8656,50.8855,159066.0
2015-06-19 10:05:00,76.46,76.46,76.36,76.38,73680.0,50.8922,50.8922,50.8256,50.8389,73680.0
2015-06-19 10:10:00,76.38,76.42,76.34,76.37,151824.0,50.8389,50.8656,50.8123,50.8323,151824.0
2015-06-19 10:15:00,76.37,76.37,76.29,76.33,71253.0,50.8323,50.8323,50.779,50.8057,71253.0
2015-06-19 10:20:00,76.34,76.38,76.32,76.36,147165.0,50.8123,50.8389,50.799,50.8256,147165.0
2015-06-19 10:25:00,76.35,76.37,76.28,76.3,163423.0,50.819,50.8323,50.7724,50.7857,163423.0
2015-06-19 10:30:00,76.3,76.33,76.25,76.26,77597.0,50.7857,50.8057,50.7524,50.7591,77597.0
2015-06-19 10:35:00,76.25,76.3,76.18,76.18,127274.0,50.7524,50.7857,50.7058,50.7058,127274.0
2015-06-19 10:40:00,76.19,76.21,76.15,76.2,139877.0,50.7125,50.7258,50.6859,50.7191,139877.0
2015-06-19 10:45:00,76.2,76.2,76.16,76.18,50859.0,50.7191,50.7191,50.6925,50.7058,50859.0
2015-06-19 10:50:00,76.18,76.3,76.18,76.29,242112.0,50.7058,50.7857,50.7058,50.779,242112.0
2015-06-19 10:55:00,76.28,76.33,76.27,76.3,109601.0,50.7724,50.8057,50.7657,50.7857,109601.0
2015-06-19 11:00:00,76.3,76.37,76.28,76.36,142495.0,50.7857,50.8323,50.7724,50.8256,142495.0
2015-06-19 11:05:00,76.36,76.36,76.31,76.33,32435.0,50.8256,50.8256,50.7924,50.8057,32435.0
2015-06-19 11:10:00,76.33,76.34,76.29,76.32,49887.0,50.8057,50.8123,50.779,50.799,49887.0
2015-06-19 11:15:00,76.3,76.32,76.24,76.24,86234.0,50.7857,50.799,50.7458,50.7458,86234.0
2015-06-19 11:20:00,76.24,76.28,76.23,76.27,93529.0,50.7458,50.7724,50.7391,50.7657,93529.0
2015-06-19 11:25:00,76.27,76.28,76.2,76.23,61206.0,50.7657,50.7724,50.7191,50.7391,61206.0
2015-06-19 11:30:00,76.23,76.23,76.17,76.18,72959.0,50.7391,50.7391,50.6992,50.7058,72959.0
2015-06-19 11:35:00,76.19,76.19,76.13,76.13,129498.0,50.7125,50.7125,50.6725,50.6725,129498.0
2015-06-19 11:40:00,76.13,76.16,76.09,76.09,113090.0,50.6725,50.6925,50.6459,50.6459,113090.0
2015-06-19 11:45:00,76.09,76.1,76.01,76.06,135291.0,50.6459,50.6526,50.5927,50.6259,135291.0
2015-06-19 11:50:00,76.06,76.07,76.03,76.05,71318.0,50.6259,50.6326,50.606,50.6193,71318.0
2015-06-19 11:55:00,76.04,76.05,75.99,76.0,203287.0,50.6126,50.6193,50.5794,50.586,203287.0
2015-06-19 12:00:00,76.0,76.02,75.98,76.01,97078.0,50.586,50.5993,50.5727,50.5927,97078.0
2015-06-19 12:05:00,76.01,76.02,75.92,75.95,132093.0,50.5927,50.5993,50.5328,50.5527,132093.0
2015-06-19 12:10:00,75.95,75.99,75.94,75.98,67203.0,50.5527,50.5794,50.5461,50.5727,67203.0
2015-06-19 12:15:00,75.98,75.99,75.95,75.97,58222.0,50.5727,50.5794,50.5527,50.566,58222.0
2015-06-19 12:20:00,75.96,75.98,75.94,75.95,150539.0,50.5594,50.5727,50.5461,50.5527,150539.0
2015-06-19 12:25:00,75.95,75.98,75.94,75.94,63155.0,50.5527,50.5727,50.5461,50.5461,63155.0
2015-06-19 12:30:00,75.94,75.97,75.9,75.95,238986.0,50.5461,50.566,50.5195,50.5527,238986.0
2015-06-19 12:35:00,75.95,75.97,75.94,75.95,169393.0,50.5527,50.566,50.5461,50.5527,169393.0
2015-06-19 12:40:00,75.94,76.0,75.94,75.98,182915.0,50.5461,50.586,50.5461,50.5727,182915.0
2015-06-19 12:45:00,75.98,76.01,75.97,75.97,325805.0,50.5727,50.5927,50.566,50.566,325805.0
2015-06-19 12:50:00,75.97,75.98,75.93,75.96,47695.0,50.566,50.5727,50.5394,50.5594,47695.0
2015-06-19 12:55:00,75.96,75.96,75.92,75.92,165522.0,50.5594,50.5594,50.5328,50.5328,165522.0
2015-06-19 13:00:00,75.94,75.97,75.92,75.92,111271.0,50.5461,50.566,50.5328,50.5328,111271.0
2015-06-19 13:05:00,75.92,75.93,75.9,75.9,223788.0,50.5328,50.5394,50.5195,50.5195,223788.0
2015-06-19 13:10:00,75.91,75.93,75.89,75.91,174876.0,50.5261,50.5394,50.5128,50.5261,174876.0
2015-06-19 13:15:00,75.92,75.93,75.89,75.92,112437.0,50.5328,50.5394,50.5128,50.5328,112437.0
2015-06-19 13:20:00,75.92,75.92,75.89,75.92,88833.0,50.5328,50.5328,50.5128,50.5328,88833.0
2015-06-19 13:25:00,75.92,75.93,75.9,75.91,122059.0,50.5328,50.5394,50.5195,50.5261,122059.0
2015-06-19 13:30:00,75.9,75.94,75.87,75.93,154629.0,50.5195,50.5461,50.4995,50.5394,154629.0
2015-06-19 13:35:00,75.94,76.01,75.93,75.98,353304.0,50.5461,50.5927,50.5394,50.5727,353304.0
2015-06-19 13:40:00,75.98,76.07,75.98,76.06,242246.0,50.5727,50.6326,50.5727,50.6259,242246.0
2015-06-19 13:45:00,76.06,76.09,76.04,76.09,115864.0,50.6259,50.6459,50.6126,50.6459,115864.0
2015-06-19 13:50:00,76.09,76.11,76.07,76.11,317492.0,50.6459,50.6592,50.6326,50.6592,317492.0
2015-06-19 13:55:00,76.11,76.12,76.06,76.06,238230.0,50.6592,50.6659,50.6259,50.6259,238230.0
2015-06-19 14:00:00,76.06,76.08,76.04,76.06,240267.0,50.6259,50.6393,50.6126,50.6259,240267.0
2015-06-19 14:05:00,76.05,76.06,76.01,76.05,386907.0,50.6193,50.6259,50.5927,50.6193,386907.0
2015-06-19 14:10:00,76.05,76.06,76.04,76.05,270360.0,50.6193,50.6259,50.6126,50.6193,270360.0
2015-06-19 14:15:00,76.04,76.09,76.04,76.09,282151.0,50.6126,50.6459,50.6126,50.6459,282151.0
2015-06-19 14:20:00,76.09,76.1,76.0,76.0,334681.0,50.6459,50.6526,50.586,50.586,334681.0
2015-06-19 14:25:00,76.0,76.03,75.98,76.01,463198.0,50.586,50.606,50.5727,50.5927,463198.0
2015-06-19 14:30:00,76.0,76.0,75.94,75.97,95528.0,50.586,50.586,50.5461,50.566,95528.0
2015-06-19 14:35:00,75.97,75.99,75.91,75.92,160148.0,50.566,50.5794,50.5261,50.5328,160148.0
2015-06-19 14:40:00,75.91,75.96,75.9,75.94,119929.0,50.5261,50.5594,50.5195,50.5461,119929.0
2015-06-19 14:45:00,75.93,75.95,75.91,75.92,251102.0,50.5394,50.5527,50.5261,50.5328,251102.0
2015-06-19 14:50:00,75.92,75.93,75.9,75.92,278375.0,50.5328,50.5394,50.5195,50.5328,278375.0
2015-06-19 14:55:00,75.91,75.93,75.9,75.91,118396.0,50.5261,50.5394,50.5195,50.5261,118396.0
2015-06-19 15:00:00,75.91,75.94,75.9,75.91,286407.0,50.5261,50.5461,50.5195,50.5261,286407.0
2015-06-19 15:05:00,75.91,75.92,75.9,75.91,204101.0,50.5261,50.5328,50.5195,50.5261,204101.0
2015-06-19 15:10:00,75.91,75.95,75.9,75.92,540304.0,50.5261,50.5527,50.5195,50.5328,540304.0
2015-06-19 15:15:00,75.92,75.95,75.89,75.94,442217.0,50.5328,50.5527,50.5128,50.5461,442217.0
2015-06-19 15:20:00,75.95,75.97,75.92,75.93,174557.0,50.5527,50.566,50.5328,50.5394,174557.0
2015-06-19 15:25:00,75.92,75.97,75.92,75.93,282595.0,50.5328,50.566,50.5328,50.5394,282595.0
2015-06-19 15:30:00,75.92,76.01,75.89,75.99,309446.0,50.5328,50.5927,50.5128,50.5794,309446.0
2015-06-19 15:35:00,75.98,75.99,75.96,75.99,202220.0,50.5727,50.5794,50.5594,50.5794,202220.0
2015-06-19 15:40:00,76.0,76.02,75.98,76.01,124134.0,50.586,50.5993,50.5727,50.5927,124134.0
2015-06-19 15:45:00,76.01,76.08,75.99,76.07,513699.0,50.5927,50.6393,50.5794,50.6326,513699.0
2015-06-19 15:50:00,76.06,76.08,76.03,76.03,437375.0,50.6259,50.6393,50.606,50.606,437375.0
2015-06-19 15:55:00,76.03,76.04,75.9,75.9,1239730.0,50.606,50.6126,50.5195,50.5195,1239730.0
2015-06-22 09:30:00,76.6,76.76,76.39,76.49,655975.0,50.9854,51.0919,50.8456,50.9122,655975.0
2015-06-22 09:35:00,76.49,76.51,76.29,76.37,415856.0,50.9122,50.9255,50.779,50.8323,415856.0
2015-06-22 09:40:00,76.36,76.38,76.26,76.33,350534.0,50.8256,50.8389,50.7591,50.8057,350534.0
2015-06-22 09:45:00,76.33,76.4,76.26,76.4,178135.0,50.8057,50.8523,50.7591,50.8523,178135.0
2015-06-22 09:50:00,76.4,76.61,76.39,76.61,287920.0,50.8523,50.992,50.8456,50.992,287920.0
2015-06-22 09:55:00,76.62,76.69,76.61,76.64,118561.0,50.9987,51.0453,50.992,51.012,118561.0
2015-06-22 10:00:00,76.64,76.66,76.53,76.6,176820.0,51.012,51.0253,50.9388,50.9854,176820.0
2015-06-22 10:05:00,76.6,76.74,76.59,76.6,208356.0,50.9854,51.0786,50.9787,50.9854,208356.0
2015-06-22 10:10:00,76.61,76.63,76.54,76.59,108176.0,50.992,51.0053,50.9454,50.9787,108176.0
2015-06-22 10:15:00,76.59,76.63,76.56,76.59,148574.0,50.9787,51.0053,50.9588,50.9787,148574.0
2015-06-22 10:20:00,76.6,76.62,76.58,76.58,77335.0,50.9854,50.9987,50.9721,50.9721,77335.0
2015-06-22 10:25:00,76.58,76.61,76.56,76.57,172415.0,50.9721,50.992,50.9588,50.9654,172415.0
2015-06-22 10:30:00,76.57,76.58,76.52,76.54,87454.0,50.9654,50.9721,50.9321,50.9454,87454.0
2015-06-22 10:35:00,76.54,76.69,76.54,76.68,82193.0,50.9454,51.0453,50.9454,51.0386,82193.0
2015-06-22 10:40:00,76.68,76.77,76.68,76.76,199406.0,51.0386,51.0985,51.0386,51.0919,199406.0
2015-06-22 10:45:00,76.74,76.8,76.71,76.76,160801.0,51.0786,51.1185,51.0586,51.0919,160801.0
2015-06-22 10:50:00,76.76,76.78,76.68,76.68,69568.0,51.0919,51.1052,51.0386,51.0386,69568.0
2015-06-22 10:55:00,76.68,76.78,76.67,76.77,76352.0,51.0386,51.1052,51.032,51.0985,76352.0
2015-06-22 11:00:00,76.76,76.78,76.7,76.76,112525.0,51.0919,51.1052,51.0519,51.0919,112525.0
2015-06-22 11:05:00,76.76,76.8,76.74,76.75,99301.0,51.0919,51.1185,51.0786,51.0852,99301.0
2015-06-22 11:10:00,76.74,76.79,76.74,76.77,120687.0,51.0786,51.1118,51.0786,51.0985,120687.0
2015-06-22 11:15:00,76.78,76.85,76.74,76.83,189239.0,51.1052,51.1518,51.0786,51.1385,189239.0
2015-06-22 11:20:00,76.84,76.85,76.79,76.8,72320.0,51.1451,51.1518,51.1118,51.1185,72320.0
2015-06-22 11:25:00,76.79,76.82,76.79,76.8,56894.0,51.1118,51.1318,51.1118,51.1185,56894.0
2015-06-22 11:30:00,76.79,76.81,76.72,76.73,46694.0,51.1118,51.1252,51.0652,51.0719,46694.0
2015-06-22 11:35:00,76.73,76.8,76.72,76.78,92125.0,51.0719,51.1185,51.0652,51.1052,92125.0
2015-06-22 11:40:00,76.78,76.81,76.74,76.76,117061.0,51.1052,51.1252,51.0786,51.0919,117061.0
2015-06-22 11:45:00,76.77,76.8,76.73,76.78,74474.0,51.0985,51.1185,51.0719,51.1052,74474.0
2015-06-22 11:50:00,76.78,76.81,76.75,76.75,69287.0,51.1052,51.1252,51.0852,51.0852,69287.0
2015-06-22 11:55:00,76.76,76.78,76.71,76.73,92365.0,51.0919,51.1052,51.0586,51.0719,92365.0
2015-06-22 12:00:00,76.73,76.79,76.7,76.74,62326.0,51.0719,51.1118,51.0519,51.0786,62326.0
2015-06-22 12:05:00,76.75,76.75,76.68,76.68,69131.0,51.0852,51.0852,51.0386,51.0386,69131.0
2015-06-22 12:10:00,76.68,76.77,76.66,76.68,58432.0,51.0386,51.0985,51.0253,51.0386,58432.0
2015-06-22 12:15:00,76.68,76.73,76.67,76.68,54861.0,51.0386,51.0719,51.032,51.0386,54861.0
2015-06-22 12:20:00,76.68,76.69,76.56,76.59,88981.0,51.0386,51.0453,50.9588,50.9787,88981.0
2015-06-22 12:25:00,76.58,76.61,76.53,76.58,66035.0,50.9721,50.992,50.9388,50.9721,66035.0
2015-06-22 12:30:00,76.57,76.61,76.55,76.59,49718.0,50.9654,50.992,50.9521,50.9787,49718.0
2015-06-22 12:35:00,76.6,76.67,76.6,76.67,29285.0,50.9854,51.032,50.9854,51.032,29285.0
2015-06-22 12:40:00,76.66,76.7,76.64,76.7,40232.0,51.0253,51.0519,51.012,51.0519,40232.0
2015-06-22 12:45:00,76.71,76.79,76.65,76.79,51807.0,51.0586,51.1118,51.0187,51.1118,51807.0
2015-06-22 12:50:00,76.79,76.86,76.78,76.84,35816.0,51.1118,51.1584,51.1052,51.1451,35816.0
2015-06-22 12:55:00,76.85,76.85,76.81,76.83,27731.0,51.1518,51.1518,51.1252,51.1385,27731.0
2015-06-22 13:00:00,76.82,76.83,76.78,76.81,48910.0,51.1318,51.1385,51.1052,51.1252,48910.0
2015-06-22 13:05:00,76.81,76.9,76.81,76.86,41706.0,51.1252,51.1851,51.1252,51.1584,41706.0
2015-06-22 13:10:00,76.87,76.87,76.79,76.79,62023.0,51.1651,51.1651,51.1118,51.1118,62023.0
2015-06-22 13:15:00,76.8,76.83,76.77,76.81,26697.0,51.1185,51.1385,51.0985,51.1252,26697.0
2015-06-22 13:20:00,76.81,76.86,76.8,76.83,48809.0,51.1252,51.1584,51.1185,51.1385,48809.0
2015-06-22 13:25:00,76.82,76.83,76.77,76.79,50999.0,51.1318,51.1385,51.0985,51.1118,50999.0
2015-06-22 13:30:00,76.8,76.84,76.78,76.84,195038.0,51.1185,51.1451,51.1052,51.1451,195038.0
2015-06-22 13:35:00,76.83,76.84,76.76,76.77,39719.0,51.1385,51.1451,51.0919,51.0985,39719.0
2015-06-22 13:40:00,76.77,76.8,76.71,76.72,67514.0,51.0985,51.1185,51.0586,51.0652,67514.0
2015-06-22 13:45:00,76.72,76.78,76.7,76.75,143529.0,51.0652,51.1052,51.0519,51.0852,143529.0
2015-06-22 13:50:00,76.75,76.81,76.75,76.78,63290.0,51.0852,51.1252,51.0852,51.1052,63290.0
2015-06-22 13:55:00,76.78,76.8,76.74,76.78,91045.0,51.1052,51.1185,51.0786,51.1052,91045.0
2015-06-22 14:00:00,76.78,76.83,76.76,76.81,35572.0,51.1052,51.1385,51.0919,51.1252,35572.0
2015-06-22 14:05:00,76.82,76.85,76.8,76.84,57862.0,51.1318,51.1518,51.1185,51.1451,57862.0
2015-06-22 14:10:00,76.83,76.83,76.77,76.79,31219.0,51.1385,51.1385,51.0985,51.1118,31219.0
2015-06-22 14:15:00,76.8,76.89,76.8,76.85,70275.0,51.1185,51.1784,51.1185,51.1518,70275.0
2015-06-22 14:20:00,76.85,76.87,76.8,76.8,43442.0,51.1518,51.1651,51.1185,51.1185,43442.0
2015-06-22 14:25:00,76.8,76.81,76.77,76.8,38694.0,51.1185,51.1252,51.0985,51.1185,38694.0
2015-06-22 14:30:00,76.8,76.84,76.78,76.83,48258.0,51.1185,51.1451,51.1052,51.1385,48258.0
2015-06-22 14:35:00,76.83,76.86,76.81,76.83,113903.0,51.1385,51.1584,51.1252,51.1385,113903.0
2015-06-22 14:40:00,76.83,76.83,76.76,76.76,93033.0,51.1385,51.1385,51.0919,51.0919,93033.0
2015-06-22 14:45:00,76.77,76.81,76.76,76.8,186086.0,51.0985,51.1252,51.0919,51.1185,186086.0
2015-06-22 14:50:00,76.79,76.91,76.79,76.9,123506.0,51.1118,51.1917,51.1118,51.1851,123506.0
2015-06-22 14:55:00,76.89,76.9,76.82,76.83,40027.0,51.1784,51.1851,51.1318,51.1385,40027.0
2015-06-22 15:00:00,76.83,76.85,76.77,76.8,53921.0,51.1385,51.1518,51.0985,51.1185,53921.0
2015-06-22 15:05:00,76.8,76.84,76.76,76.84,76171.0,51.1185,51.1451,51.0919,51.1451,76171.0
2015-06-22 15:10:00,76.84,76.84,76.79,76.81,92233.0,51.1451,51.1451,51.1118,51.1252,92233.0
2015-06-22 15:15:00,76.8,76.84,76.79,76.82,48726.0,51.1185,51.1451,51.1118,51.1318,48726.0
2015-06-22 15:20:00,76.82,76.84,76.8,76.84,66566.0,51.1318,51.1451,51.1185,51.1451,66566.0
2015-06-22 15:25:00,76.83,76.86,76.79,76.81,72775.0,51.1385,51.1584,51.1118,51.1252,72775.0
2015-06-22 15:30:00,76.81,76.83,76.79,76.8,219999.0,51.1252,51.1385,51.1118,51.1185,219999.0
2015-06-22 15:35:00,76.8,76.83,76.78,76.81,154973.0,51.1185,51.1385,51.1052,51.1252,154973.0
2015-06-22 15:40:00,76.81,76.87,76.8,76.85,317001.0,51.1252,51.1651,51.1185,51.1518,317001.0
2015-06-22 15:45:00,76.84,76.85,76.8,76.81,299987.0,51.1451,51.1518,51.1185,51.1252,299987.0
2015-06-22 15:50:00,76.82,76.85,76.81,76.83,315211.0,51.1318,51.1518,51.1252,51.1385,315211.0
2015-06-22 15:55:00,76.84,76.86,76.79,76.86,842355.0,51.1451,51.1584,51.1118,51.1584,842355.0
2015-06-23 09:30:00,76.82,76.84,76.69,76.72,162196.0,51.1318,51.1451,51.0453,51.0652,162196.0
2015-06-23 09:35:00,76.71,76.9,76.71,76.73,215089.0,51.0586,51.1851,51.0586,51.0719,215089.0
2015-06-23 09:40:00,76.75,76.84,76.65,76.83,96247.0,51.0852,51.1451,51.0187,51.1385,96247.0
2015-06-23 09:45:00,76.85,76.9,76.8,76.86,125768.0,51.1518,51.1851,51.1185,51.1584,125768.0
2015-06-23 09:50:00,76.86,76.91,76.79,76.87,110543.0,51.1584,51.1917,51.1118,51.1651,110543.0
2015-06-23 09:55:00,76.88,76.92,76.87,76.89,97043.0,51.1717,51.1984,51.1651,51.1784,97043.0
2015-06-23 10:00:00,76.88,76.91,76.84,76.91,68534.0,51.1717,51.1917,51.1451,51.1917,68534.0
2015-06-23 10:05:00,76.91,76.94,76.85,76.86,60924.0,51.1917,51.2117,51.1518,51.1584,60924.0
2015-06-23 10:10:00,76.86,76.97,76.86,76.96,64968.0,51.1584,51.2317,51.1584,51.225,64968.0
2015-06-23 10:15:00,76.95,77.01,76.91,76.92,215435.0,51.2183,51.2583,51.1917,51.1984,215435.0
2015-06-23 10:20:00,76.93,77.04,76.93,77.01,247790.0,51.205,51.2782,51.205,51.2583,247790.0
2015-06-23 10:25:00,77.02,77.06,76.98,77.02,102629.0,51.2649,51.2916,51.2383,51.2649,102629.0
2015-06-23 10:30:00,77.03,77.08,76.97,76.98,85801.0,51.2716,51.3049,51.2317,51.2383,85801.0
2015-06-23 10:35:00,76.97,77.02,76.92,76.92,108879.0,51.2317,51.2649,51.1984,51.1984,108879.0
2015-06-23 10:40:00,76.93,76.97,76.87,76.88,71851.0,51.205,51.2317,51.1651,51.1717,71851.0
2015-06-23 10:45:00,76.88,76.96,76.88,76.91,41879.0,51.1717,51.225,51.1717,51.1917,41879.0
2015-06-23 10:50:00,76.9,76.9,76.79,76.84,93557.0,51.1851,51.1851,51.1118,51.1451,93557.0
2015-06-23 10:55:00,76.85,76.87,76.78,76.81,68281.0,51.1518,51.1651,51.1052,51.1252,68281.0
2015-06-23 11:00:00,76.8,76.86,76.8,76.82,49136.0,51.1185,51.1584,51.1185,51.1318,49136.0
2015-06-23 11:05:00,76.83,76.86,76.82,76.82,77249.0,51.1385,51.1584,51.1318,51.1318,77249.0
2015-06-23 11:10:00,76.83,76.86,76.81,76.82,39265.0,51.1385,51.1584,51.1252,51.1318,39265.0
2015-06-23 11:15:00,76.81,76.88,76.79,76.81,51473.0,51.1252,51.1717,51.1118,51.1252,51473.0
2015-06-23 11:20:00,76.81,76.81,76.75,76.77,39624.0,51.1252,51.1252,51.0852,51.0985,39624.0
2015-06-23 11:25:00,76.77,76.79,76.71,76.74,67663.0,51.0985,51.1118,51.0586,51.0786,67663.0
2015-06-23 11:30:00,76.75,76.75,76.7,76.72,102533.0,51.0852,51.0852,51.0519,51.0652,102533.0
2015-06-23 11:35:00,76.71,76.79,76.71,76.73,37157.0,51.0586,51.1118,51.0586,51.0719,37157.0
2015-06-23 11:40:00,76.73,76.78,76.72,76.75,25091.0,51.0719,51.1052,51.0652,51.0852,25091.0
2015-06-23 11:45:00,76.75,76.81,76.75,76.79,50260.0,51.0852,51.1252,51.0852,51.1118,50260.0
2015-06-23 11:50:00,76.8,76.82,76.78,76.79,32150.0,51.1185,51.1318,51.1052,51.1118,32150.0
2015-06-23 11:55:00,76.79,76.82,76.79,76.8,26921.0,51.1118,51.1318,51.1118,51.1185,26921.0
2015-06-23 12:00:00,76.81,76.82,76.73,76.77,42621.0,51.1252,51.1318,51.0719,51.0985,42621.0
2015-06-23 12:05:00,76.78,76.78,76.71,76.74,27045.0,51.1052,51.1052,51.0586,51.0786,27045.0
2015-06-23 12:10:00,76.74,76.78,76.72,76.77,19920.0,51.0786,51.1052,51.0652,51.0985,19920.0
2015-06-23 12:15:00,76.77,76.84,76.77,76.82,56101.0,51.0985,51.1451,51.0985,51.1318,56101.0
2015-06-23 12:20:00,76.82,76.85,76.8,76.84,44092.0,51.1318,51.1518,51.1185,51.1451,44092.0
2015-06-23 12:25:00,76.85,76.96,76.84,76.91,199860.0,51.1518,51.225,51.1451,51.1917,199860.0
2015-06-23 12:30:00,76.91,76.92,76.87,76.89,73022.0,51.1917,51.1984,51.1651,51.1784,73022.0
2015-06-23 12:35:00,76.89,76.95,76.85,76.93,311668.0,51.1784,51.2183,51.1518,51.205,311668.0
2015-06-23 12:40:00,76.94,76.96,76.89,76.94,293860.0,51.2117,51.225,51.1784,51.2117,293860.0
2015-06-23 12:45:00,76.94,76.99,76.93,76.98,67303.0,51.2117,51.245,51.205,51.2383,67303.0
2015-06-23 12:50:00,76.98,76.99,76.93,76.95,22270.0,51.2383,51.245,51.205,51.2183,22270.0
2015-06-23 12:55:00,76.95,76.99,76.95,76.96,18777.0,51.2183,51.245,51.2183,51.225,18777.0
2015-06-23 13:00:00,76.96,76.97,76.93,76.97,34463.0,51.225,51.2317,51.205,51.2317,34463.0
2015-06-23 13:05:00,76.97,76.99,76.94,76.97,39274.0,51.2317,51.245,51.2117,51.2317,39274.0
2015-06-23 13:10:00,76.98,77.02,76.96,77.02,21081.0,51.2383,51.2649,51.225,51.2649,21081.0
2015-06-23 13:15:00,77.02,77.08,77.01,77.06,71595.0,51.2649,51.3049,51.2583,51.2916,71595.0
2015-06-23 13:20:00,77.05,77.1,77.05,77.07,50204.0,51.2849,51.3182,51.2849,51.2982,50204.0
2015-06-23 13:25:00,77.07,77.08,77.03,77.05,111331.0,51.2982,51.3049,51.2716,51.2849,111331.0
2015-06-23 13:30:00,77.04,77.12,77.03,77.1,40421.0,51.2782,51.3315,51.2716,51.3182,40421.0
2015-06-23 13:35:00,77.1,77.12,77.06,77.07,32751.0,51.3182,51.3315,51.2916,51.2982,32751.0
2015-06-23 13:40:00,77.08,77.12,77.07,77.07,42690.0,51.3049,51.3315,51.2982,51.2982,42690.0
2015-06-23 13:45:00,77.08,77.09,77.07,77.08,31104.0,51.3049,51.3115,51.2982,51.3049,31104.0
2015-06-23 13:50:00,77.08,77.1,77.07,77.08,30616.0,51.3049,51.3182,51.2982,51.3049,30616.0
2015-06-23 13:55:00,77.08,77.12,77.08,77.11,41990.0,51.3049,51.3315,51.3049,51.3248,41990.0
2015-06-23 14:00:00,77.1,77.11,77.03,77.04,46949.0,51.3182,51.3248,51.2716,51.2782,46949.0
2015-06-23 14:05:00,77.04,77.07,77.02,77.07,33600.0,51.2782,51.2982,51.2649,51.2982,33600.0
2015-06-23 14:10:00,77.07,77.14,77.06,77.13,78082.0,51.2982,51.3448,51.2916,51.3381,78082.0
2015-06-23 14:15:00,77.13,77.18,77.13,77.17,71808.0,51.3381,51.3714,51.3381,51.3648,71808.0
2015-06-23 14:20:00,77.17,77.2,77.13,77.15,51108.0,51.3648,51.3847,51.3381,51.3515,51108.0
2015-06-23 14:25:00,77.14,77.16,77.11,77.14,48788.0,51.3448,51.3581,51.3248,51.3448,48788.0
2015-06-23 14:30:00,77.15,77.18,77.14,77.18,84448.0,51.3515,51.3714,51.3448,51.3714,84448.0
2015-06-23 14:35:00,77.17,77.22,77.15,77.2,80462.0,51.3648,51.3981,51.3515,51.3847,80462.0
2015-06-23 14:40:00,77.2,77.23,77.18,77.22,54195.0,51.3847,51.4047,51.3714,51.3981,54195.0
2015-06-23 14:45:00,77.21,77.23,77.19,77.21,91675.0,51.3914,51.4047,51.3781,51.3914,91675.0
2015-06-23 14:50:00,77.2,77.22,77.19,77.2,56052.0,51.3847,51.3981,51.3781,51.3847,56052.0
2015-06-23 14:55:00,77.2,77.21,77.18,77.19,80798.0,51.3847,51.3914,51.3714,51.3781,80798.0
2015-06-23 15:00:00,77.19,77.19,77.14,77.14,71753.0,51.3781,51.3781,51.3448,51.3448,71753.0
2015-06-23 15:05:00,77.13,77.13,77.09,77.1,69230.0,51.3381,51.3381,51.3115,51.3182,69230.0
2015-06-23 15:10:00,77.1,77.12,77.07,77.12,71615.0,51.3182,51.3315,51.2982,51.3315,71615.0
2015-06-23 15:15:00,77.11,77.16,77.1,77.13,85822.0,51.3248,51.3581,51.3182,51.3381,85822.0
2015-06-23 15:20:00,77.13,77.18,77.11,77.15,58268.0,51.3381,51.3714,51.3248,51.3515,58268.0
2015-06-23 15:25:00,77.15,77.17,77.14,77.15,60483.0,51.3515,51.3648,51.3448,51.3515,60483.0
2015-06-23 15:30:00,77.15,77.18,77.14,77.16,126556.0,51.3515,51.3714,51.3448,51.3581,126556.0
2015-06-23 15:35:00,77.15,77.16,77.08,77.1,100170.0,51.3515,51.3581,51.3049,51.3182,100170.0
2015-06-23 15:40:00,77.1,77.12,77.08,77.08,125082.0,51.3182,51.3315,51.3049,51.3049,125082.0
2015-06-23 15:45:00,77.09,77.16,77.08,77.14,222941.0,51.3115,51.3581,51.3049,51.3448,222941.0
2015-06-23 15:50:00,77.14,77.15,77.11,77.13,177750.0,51.3448,51.3515,51.3248,51.3381,177750.0
2015-06-23 15:55:00,77.13,77.13,77.07,77.1,444070.0,51.3381,51.3381,51.2982,51.3182,444070.0
2015-06-24 09:30:00,76.92,77.04,76.83,77.0,280853.0,51.1984,51.2782,51.1385,51.2516,280853.0
2015-06-24 09:35:00,77.01,77.11,76.94,77.03,201996.0,51.2583,51.3248,51.2117,51.2716,201996.0
2015-06-24 09:40:00,77.03,77.14,77.03,77.08,144081.0,51.2716,51.3448,51.2716,51.3049,144081.0
2015-06-24 09:45:00,77.09,77.27,77.09,77.14,202742.0,51.3115,51.4313,51.3115,51.3448,202742.0
2015-06-24 09:50:00,77.14,77.16,77.04,77.14,79437.0,51.3448,51.3581,51.2782,51.3448,79437.0
2015-06-24 09:55:00,77.14,77.16,77.09,77.14,67475.0,51.3448,51.3581,51.3115,51.3448,67475.0
2015-06-24 10:00:00,77.13,77.14,77.08,77.12,46523.0,51.3381,51.3448,51.3049,51.3315,46523.0
2015-06-24 10:05:00,77.13,77.17,77.08,77.11,65792.0,51.3381,51.3648,51.3049,51.3248,65792.0
2015-06-24 10:10:00,77.11,77.25,77.1,77.21,58779.0,51.3248,51.418,51.3182,51.3914,58779.0
2015-06-24 10:15:00,77.21,77.3,77.19,77.28,77423.0,51.3914,51.4513,51.3781,51.438,77423.0
2015-06-24 10:20:00,77.27,77.3,77.24,77.3,45232.0,51.4313,51.4513,51.4114,51.4513,45232.0
2015-06-24 10:25:00,77.29,77.32,77.25,77.29,102735.0,51.4446,51.4646,51.418,51.4446,102735.0
2015-06-24 10:30:00,77.3,77.36,76.99,77.0,477979.0,51.4513,51.4912,51.245,51.2516,477979.0
2015-06-24 10:35:00,77.0,77.18,76.99,77.17,169679.0,51.2516,51.3714,51.245,51.3648,169679.0
2015-06-24 10:40:00,77.18,77.22,77.15,77.21,248606.0,51.3714,51.3981,51.3515,51.3914,248606.0
2015-06-24 10:45:00,77.2,77.2,77.05,77.08,162890.0,51.3847,51.3847,51.2849,51.3049,162890.0
2015-06-24 10:50:00,77.07,77.17,77.07,77.1,127434.0,51.2982,51.3648,51.2982,51.3182,127434.0
2015-06-24 10:55:00,77.09,77.09,77.03,77.08,180384.0,51.3115,51.3115,51.2716,51.3049,180384.0
2015-06-24 11:00:00,77.08,77.11,77.01,77.06,81552.0,51.3049,51.3248,51.2583,51.2916,81552.0
2015-06-24 11:05:00,77.06,77.07,77.02,77.05,50132.0,51.2916,51.2982,51.2649,51.2849,50132.0
2015-06-24 11:10:00,77.06,77.07,77.0,77.0,69159.0,51.2916,51.2982,51.2516,51.2516,69159.0
2015-06-24 11:15:00,77.0,77.01,76.93,76.96,69945.0,51.2516,51.2583,51.205,51.225,69945.0
2015-06-24 11:20:00,76.96,76.97,76.9,76.91,62737.0,51.225,51.2317,51.1851,51.1917,62737.0
2015-06-24 11:25:00,76.91,76.96,76.85,76.87,118745.0,51.1917,51.225,51.1518,51.1651,118745.0
2015-06-24 11:30:00,76.88,76.9,76.81,76.83,58534.0,51.1717,51.1851,51.1252,51.1385,58534.0
2015-06-24 11:35:00,76.83,76.86,76.77,76.79,79513.0,51.1385,51.1584,51.0985,51.1118,79513.0
2015-06-24 11:40:00,76.78,76.9,76.76,76.88,140690.0,51.1052,51.1851,51.0919,51.1717,140690.0
2015-06-24 11:45:00,76.88,76.89,76.84,76.86,41418.0,51.1717,51.1784,51.1451,51.1584,41418.0
2015-06-24 11:50:00,76.86,76.92,76.85,76.88,44969.0,51.1584,51.1984,51.1518,51.1717,44969.0
2015-06-24 11:55:00,76.89,76.95,76.88,76.92,40428.0,51.1784,51.2183,51.1717,51.1984,40428.0
2015-06-24 12:00:00,76.92,76.92,76.82,76.83,56071.0,51.1984,51.1984,51.1318,51.1385,56071.0
2015-06-24 12:05:00,76.82,76.86,76.81,76.81,55423.0,51.1318,51.1584,51.1252,51.1252,55423.0
2015-06-24 12:10:00,76.8,76.88,76.76,76.85,128936.0,51.1185,51.1717,51.0919,51.1518,128936.0
2015-06-24 12:15:00,76.84,76.86,76.82,76.82,33701.0,51.1451,51.1584,51.1318,51.1318,33701.0
2015-06-24 12:20:00,76.82,76.82,76.77,76.82,125408.0,51.1318,51.1318,51.0985,51.1318,125408.0
2015-06-24 12:25:00,76.81,76.82,76.78,76.79,29135.0,51.1252,51.1318,51.1052,51.1118,29135.0
2015-06-24 12:30:00,76.79,76.84,76.76,76.8,82927.0,51.1118,51.1451,51.0919,51.1185,82927.0
2015-06-24 12:35:00,76.8,76.84,76.79,76.8,131135.0,51.1185,51.1451,51.1118,51.1185,131135.0
2015-06-24 12:40:00,76.81,76.82,76.78,76.81,30732.0,51.1252,51.1318,51.1052,51.1252,30732.0
2015-06-24 12:45:00,76.81,76.83,76.78,76.8,49603.0,51.1252,51.1385,51.1052,51.1185,49603.0
2015-06-24 12:50:00,76.79,76.81,76.77,76.8,33226.0,51.1118,51.1252,51.0985,51.1185,33226.0
2015-06-24 12:55:00,76.79,76.81,76.76,76.81,43201.0,51.1118,51.1252,51.0919,51.1252,43201.0
2015-06-24 13:00:00,76.8,76.82,76.79,76.82,19670.0,51.1185,51.1318,51.1118,51.1318,19670.0
2015-06-24 13:05:00,76.81,76.87,76.8,76.87,40216.0,51.1252,51.1651,51.1185,51.1651,40216.0
2015-06-24 13:10:00,76.87,76.89,76.84,76.88,18062.0,51.1651,51.1784,51.1451,51.1717,18062.0
2015-06-24 13:15:00,76.88,76.88,76.82,76.84,10276.0,51.1717,51.1717,51.1318,51.1451,10276.0
2015-06-24 13:20:00,76.85,76.86,76.8,76.81,28659.0,51.1518,51.1584,51.1185,51.1252,28659.0
2015-06-24 13:25:00,76.8,76.81,76.76,76.78,39124.0,51.1185,51.1252,51.0919,51.1052,39124.0
2015-06-24 13:30:00,76.78,76.79,76.75,76.77,20074.0,51.1052,51.1118,51.0852,51.0985,20074.0
2015-06-24 13:35:00,76.76,76.77,76.7,76.72,39963.0,51.0919,51.0985,51.0519,51.0652,39963.0
2015-06-24 13:40:00,76.7,76.72,76.67,76.68,39284.0,51.0519,51.0652,51.032,51.0386,39284.0
2015-06-24 13:45:00,76.69,76.72,76.68,76.69,31856.0,51.0453,51.0652,51.0386,51.0453,31856.0
2015-06-24 13:50:00,76.7,76.72,76.68,76.71,20599.0,51.0519,51.0652,51.0386,51.0586,20599.0
2015-06-24 13:55:00,76.7,76.71,76.66,76.68,43683.0,51.0519,51.0586,51.0253,51.0386,43683.0
2015-06-24 14:00:00,76.67,76.73,76.67,76.71,76146.0,51.032,51.0719,51.032,51.0586,76146.0
2015-06-24 14:05:00,76.72,76.73,76.67,76.68,14395.0,51.0652,51.0719,51.032,51.0386,14395.0
2015-06-24 14:10:00,76.67,76.68,76.62,76.64,19010.0,51.032,51.0386,50.9987,51.012,19010.0
2015-06-24 14:15:00,76.64,76.64,76.59,76.59,87130.0,51.012,51.012,50.9787,50.9787,87130.0
2015-06-24 14:20:00,76.59,76.66,76.58,76.66,39719.0,50.9787,51.0253,50.9721,51.0253,39719.0
2015-06-24 14:25:00,76.66,76.7,76.64,76.69,61894.0,51.0253,51.0519,51.012,51.0453,61894.0
2015-06-24 14:30:00,76.69,76.69,76.66,76.67,40707.0,51.0453,51.0453,51.0253,51.032,40707.0
2015-06-24 14:35:00,76.66,76.71,76.66,76.68,34607.0,51.0253,51.0586,51.0253,51.0386,34607.0
2015-06-24 14:40:00,76.69,76.7,76.65,76.67,29328.0,51.0453,51.0519,51.0187,51.032,29328.0
2015-06-24 14:45:00,76.67,76.68,76.65,76.65,14486.0,51.032,51.0386,51.0187,51.0187,14486.0
2015-06-24 14:50:00,76.66,76.71,76.65,76.69,48413.0,51.0253,51.0586,51.0187,51.0453,48413.0
2015-06-24 14:55:00,76.69,76.72,76.68,76.7,76763.0,51.0453,51.0652,51.0386,51.0519,76763.0
2015-06-24 15:00:00,76.7,76.73,76.69,76.7,71586.0,51.0519,51.0719,51.0453,51.0519,71586.0
2015-06-24 15:05:00,76.7,76.73,76.66,76.67,100146.0,51.0519,51.0719,51.0253,51.032,100146.0
2015-06-24 15:10:00,76.67,76.69,76.65,76.67,49541.0,51.032,51.0453,51.0187,51.032,49541.0
2015-06-24 15:15:00,76.67,76.71,76.66,76.68,74946.0,51.032,51.0586,51.0253,51.0386,74946.0
2015-06-24 15:20:00,76.68,76.72,76.67,76.7,71520.0,51.0386,51.0652,51.032,51.0519,71520.0
2015-06-24 15:25:00,76.7,76.75,76.7,76.73,44322.0,51.0519,51.0852,51.0519,51.0719,44322.0
2015-06-24 15:30:00,76.73,76.74,76.69,76.71,69551.0,51.0719,51.0786,51.0453,51.0586,69551.0
2015-06-24 15:35:00,76.71,76.72,76.66,76.67,68583.0,51.0586,51.0652,51.0253,51.032,68583.0
2015-06-24 15:40:00,76.67,76.68,76.65,76.68,66435.0,51.032,51.0386,51.0187,51.0386,66435.0
2015-06-24 15:45:00,76.67,76.68,76.64,76.65,111893.0,51.032,51.0386,51.012,51.0187,111893.0
2015-06-24 15:50:00,76.65,76.68,76.64,76.67,123202.0,51.0187,51.0386,51.012,51.032,123202.0
2015-06-24 15:55:00,76.67,76.69,76.6,76.6,263354.0,51.032,51.0453,50.9854,50.9854,263354.0
2015-06-25 09:30:00,76.59,76.66,76.46,76.63,276006.0,50.9787,51.0253,50.8922,51.0053,276006.0
2015-06-25 09:35:00,76.62,76.68,76.48,76.61,195553.0,50.9987,51.0386,50.9055,50.992,195553.0
2015-06-25 09:40:00,76.61,76.61,76.43,76.51,148627.0,50.992,50.992,50.8722,50.9255,148627.0
2015-06-25 09:45:00,76.52,76.57,76.46,76.54,86079.0,50.9321,50.9654,50.8922,50.9454,86079.0
2015-06-25 09:50:00,76.54,76.62,76.53,76.56,112211.0,50.9454,50.9987,50.9388,50.9588,112211.0
2015-06-25 09:55:00,76.56,76.56,76.45,76.47,86578.0,50.9588,50.9588,50.8855,50.8988,86578.0
2015-06-25 10:00:00,76.46,76.47,76.34,76.35,128171.0,50.8922,50.8988,50.8123,50.819,128171.0
2015-06-25 10:05:00,76.35,76.41,76.34,76.37,185538.0,50.819,50.8589,50.8123,50.8323,185538.0
2015-06-25 10:10:00,76.37,76.4,76.32,76.35,211286.0,50.8323,50.8523,50.799,50.819,211286.0
2015-06-25 10:15:00,76.35,76.37,76.26,76.33,90974.0,50.819,50.8323,50.7591,50.8057,90974.0
2015-06-25 10:20:00,76.33,76.39,76.29,76.33,33826.0,50.8057,50.8456,50.779,50.8057,33826.0
2015-06-25 10:25:00,76.33,76.39,76.33,76.35,52980.0,50.8057,50.8456,50.8057,50.819,52980.0
2015-06-25 10:30:00,76.35,76.41,76.34,76.38,55776.0,50.819,50.8589,50.8123,50.8389,55776.0
2015-06-25 10:35:00,76.39,76.39,76.33,76.34,44987.0,50.8456,50.8456,50.8057,50.8123,44987.0
2015-06-25 10:40:00,76.33,76.34,76.29,76.33,39660.0,50.8057,50.8123,50.779,50.8057,39660.0
2015-06-25 10:45:00,76.32,76.35,76.28,76.32,46200.0,50.799,50.819,50.7724,50.799,46200.0
2015-06-25 10:50:00,76.33,76.35,76.3,76.34,48143.0,50.8057,50.819,50.7857,50.8123,48143.0
2015-06-25 10:55:00,76.34,76.37,76.31,76.36,35733.0,50.8123,50.8323,50.7924,50.8256,35733.0
2015-06-25 11:00:00,76.36,76.44,76.34,76.43,73390.0,50.8256,50.8789,50.8123,50.8722,73390.0
2015-06-25 11:05:00,76.44,76.47,76.41,76.43,126321.0,50.8789,50.8988,50.8589,50.8722,126321.0
2015-06-25 11:10:00,76.44,76.46,76.4,76.44,97487.0,50.8789,50.8922,50.8523,50.8789,97487.0
2015-06-25 11:15:00,76.44,76.45,76.37,76.41,33045.0,50.8789,50.8855,50.8323,50.8589,33045.0
2015-06-25 11:20:00,76.41,76.42,76.36,76.39,28691.0,50.8589,50.8656,50.8256,50.8456,28691.0
2015-06-25 11:25:00,76.39,76.43,76.39,76.43,33468.0,50.8456,50.8722,50.8456,50.8722,33468.0
2015-06-25 11:30:00,76.43,76.44,76.38,76.42,27055.0,50.8722,50.8789,50.8389,50.8656,27055.0
2015-06-25 11:35:00,76.42,76.42,76.35,76.36,35401.0,50.8656,50.8656,50.819,50.8256,35401.0
2015-06-25 11:40:00,76.35,76.38,76.34,76.35,33998.0,50.819,50.8389,50.8123,50.819,33998.0
2015-06-25 11:45:00,76.36,76.37,76.3,76.31,38814.0,50.8256,50.8323,50.7857,50.7924,38814.0
2015-06-25 11:50:00,76.32,76.4,76.32,76.38,25172.0,50.799,50.8523,50.799,50.8389,25172.0
2015-06-25 11:55:00,76.38,76.42,76.38,76.38,41633.0,50.8389,50.8656,50.8389,50.8389,41633.0
2015-06-25 12:00:00,76.38,76.4,76.35,76.37,21330.0,50.8389,50.8523,50.819,50.8323,21330.0
2015-06-25 12:05:00,76.37,76.38,76.35,76.38,29700.0,50.8323,50.8389,50.819,50.8389,29700.0
2015-06-25 12:10:00,76.38,76.39,76.32,76.35,103330.0,50.8389,50.8456,50.799,50.819,103330.0
2015-06-25 12:15:00,76.35,76.37,76.33,76.37,36926.0,50.819,50.8323,50.8057,50.8323,36926.0
2015-06-25 12:20:00,76.36,76.38,76.32,76.37,42060.0,50.8256,50.8389,50.799,50.8323,42060.0
2015-06-25 12:25:00,76.36,76.37,76.29,76.29,32691.0,50.8256,50.8323,50.779,50.779,32691.0
2015-06-25 12:30:00,76.29,76.35,76.28,76.33,33007.0,50.779,50.819,50.7724,50.8057,33007.0
2015-06-25 12:35:00,76.32,76.33,76.22,76.25,278044.0,50.799,50.8057,50.7324,50.7524,278044.0
2015-06-25 12:40:00,76.24,76.25,76.18,76.19,127549.0,50.7458,50.7524,50.7058,50.7125,127549.0
2015-06-25 12:45:00,76.19,76.19,76.16,76.17,35651.0,50.7125,50.7125,50.6925,50.6992,35651.0
2015-06-25 12:50:00,76.18,76.2,76.16,76.19,35494.0,50.7058,50.7191,50.6925,50.7125,35494.0
2015-06-25 12:55:00,76.17,76.2,76.16,76.19,27893.0,50.6992,50.7191,50.6925,50.7125,27893.0
2015-06-25 13:00:00,76.19,76.22,76.19,76.2,33042.0,50.7125,50.7324,50.7125,50.7191,33042.0
2015-06-25 13:05:00,76.21,76.27,76.2,76.25,33165.0,50.7258,50.7657,50.7191,50.7524,33165.0
2015-06-25 13:10:00,76.25,76.29,76.25,76.26,31357.0,50.7524,50.779,50.7524,50.7591,31357.0
2015-06-25 13:15:00,76.27,76.3,76.26,76.28,42658.0,50.7657,50.7857,50.7591,50.7724,42658.0
2015-06-25 13:20:00,76.28,76.29,76.27,76.28,9634.0,50.7724,50.779,50.7657,50.7724,9634.0
2015-06-25 13:25:00,76.27,76.28,76.21,76.22,36747.0,50.7657,50.7724,50.7258,50.7324,36747.0
2015-06-25 13:30:00,76.23,76.24,76.21,76.23,30512.0,50.7391,50.7458,50.7258,50.7391,30512.0
2015-06-25 13:35:00,76.22,76.23,76.19,76.2,24555.0,50.7324,50.7391,50.7125,50.7191,24555.0
2015-06-25 13:40:00,76.2,76.2,76.15,76.18,42221.0,50.7191,50.7191,50.6859,50.7058,42221.0
2015-06-25 13:45:00,76.18,76.21,76.18,76.21,28060.0,50.7058,50.7258,50.7058,50.7258,28060.0
2015-06-25 13:50:00,76.21,76.23,76.18,76.2,30758.0,50.7258,50.7391,50.7058,50.7191,30758.0
2015-06-25 13:55:00,76.19,76.21,76.18,76.2,19660.0,50.7125,50.7258,50.7058,50.7191,19660.0
2015-06-25 14:00:00,76.2,76.21,76.16,76.18,41345.0,50.7191,50.7258,50.6925,50.7058,41345.0
2015-06-25 14:05:00,76.18,76.18,76.13,76.14,34861.0,50.7058,50.7058,50.6725,50.6792,34861.0
2015-06-25 14:10:00,76.14,76.15,76.09,76.1,98543.0,50.6792,50.6859,50.6459,50.6526,98543.0
2015-06-25 14:15:00,76.11,76.12,76.09,76.11,26439.0,50.6592,50.6659,50.6459,50.6592,26439.0
2015-06-25 14:20:00,76.11,76.12,76.04,76.05,35497.0,50.6592,50.6659,50.6126,50.6193,35497.0
2015-06-25 14:25:00,76.05,76.06,75.97,76.01,115800.0,50.6193,50.6259,50.566,50.5927,115800.0
2015-06-25 14:30:00,76.02,76.03,76.0,76.02,74074.0,50.5993,50.606,50.586,50.5993,74074.0
2015-06-25 14:35:00,76.02,76.03,75.97,76.02,31449.0,50.5993,50.606,50.566,50.5993,31449.0
2015-06-25 14:40:00,76.02,76.02,75.95,75.95,88276.0,50.5993,50.5993,50.5527,50.5527,88276.0
2015-06-25 14:45:00,75.96,75.97,75.91,75.92,50982.0,50.5594,50.566,50.5261,50.5328,50982.0
2015-06-25 14:50:00,75.92,75.93,75.87,75.87,108289.0,50.5328,50.5394,50.4995,50.4995,108289.0
2015-06-25 14:55:00,75.88,75.9,75.86,75.88,64561.0,50.5061,50.5195,50.4928,50.5061,64561.0
2015-06-25 15:00:00,75.88,75.93,75.86,75.93,170370.0,50.5061,50.5394,50.4928,50.5394,170370.0
2015-06-25 15:05:00,75.92,75.97,75.92,75.93,168880.0,50.5328,50.566,50.5328,50.5394,168880.0
2015-06-25 15:10:00,75.93,75.95,75.89,75.93,203613.0,50.5394,50.5527,50.5128,50.5394,203613.0
2015-06-25 15:15:00,75.93,75.95,75.9,75.93,93965.0,50.5394,50.5527,50.5195,50.5394,93965.0
2015-06-25 15:20:00,75.94,75.94,75.9,75.92,245678.0,50.5461,50.5461,50.5195,50.5328,245678.0
2015-06-25 15:25:00,75.92,75.92,75.86,75.87,179083.0,50.5328,50.5328,50.4928,50.4995,179083.0
2015-06-25 15:30:00,75.86,75.88,75.81,75.81,129551.0,50.4928,50.5061,50.4595,50.4595,129551.0
2015-06-25 15:35:00,75.81,75.87,75.81,75.87,180312.0,50.4595,50.4995,50.4595,50.4995,180312.0
2015-06-25 15:40:00,75.86,75.87,75.81,75.83,215468.0,50.4928,50.4995,50.4595,50.4729,215468.0
2015-06-25 15:45:00,75.83,75.88,75.82,75.86,332931.0,50.4729,50.5061,50.4662,50.4928,332931.0
2015-06-25 15:50:00,75.86,75.88,75.85,75.88,169422.0,50.4928,50.5061,50.4862,50.5061,169422.0
2015-06-25 15:55:00,75.88,75.88,75.81,75.81,573450.0,50.5061,50.5061,50.4595,50.4595,573450.0
2015-06-26 09:30:00,75.76,75.81,75.34,75.52,436568.0,50.4263,50.4595,50.1467,50.2665,436568.0
2015-06-26 09:35:00,75.53,75.56,75.44,75.5,132553.0,50.2732,50.2931,50.2133,50.2532,132553.0
2015-06-26 09:40:00,75.51,75.54,75.4,75.49,147411.0,50.2599,50.2798,50.1866,50.2466,147411.0
2015-06-26 09:45:00,75.5,75.5,75.42,75.48,120946.0,50.2532,50.2532,50.2,50.2399,120946.0
2015-06-26 09:50:00,75.48,75.62,75.47,75.61,113607.0,50.2399,50.3331,50.2332,50.3264,113607.0
2015-06-26 09:55:00,75.6,75.68,75.58,75.64,221369.0,50.3198,50.373,50.3065,50.3464,221369.0
2015-06-26 10:00:00,75.65,75.75,75.63,75.73,120101.0,50.3531,50.4196,50.3397,50.4063,120101.0
2015-06-26 10:05:00,75.73,75.83,75.69,75.72,231713.0,50.4063,50.4729,50.3797,50.3996,231713.0
2015-06-26 10:10:00,75.71,75.76,75.67,75.73,144107.0,50.393,50.4263,50.3664,50.4063,144107.0
2015-06-26 10:15:00,75.73,75.74,75.67,75.69,75452.0,50.4063,50.413,50.3664,50.3797,75452.0
2015-06-26 10:20:00,75.7,75.72,75.57,75.59,132839.0,50.3863,50.3996,50.2998,50.3131,132839.0
2015-06-26 10:25:00,75.59,75.69,75.55,75.68,101525.0,50.3131,50.3797,50.2865,50.373,101525.0
2015-06-26 10:30:00,75.69,75.7,75.58,75.59,69815.0,50.3797,50.3863,50.3065,50.3131,69815.0
2015-06-26 10:35:00,75.58,75.61,75.56,75.59,86029.0,50.3065,50.3264,50.2931,50.3131,86029.0
2015-06-26 10:40:00,75.59,75.6,75.55,75.55,124693.0,50.3131,50.3198,50.2865,50.2865,124693.0
2015-06-26 10:45:00,75.54,75.63,75.53,75.6,63663.0,50.2798,50.3397,50.2732,50.3198,63663.0
2015-06-26 10:50:00,75.6,75.63,75.57,75.58,64938.0,50.3198,50.3397,50.2998,50.3065,64938.0
2015-06-26 10:55:00,75.59,75.6,75.5,75.51,202067.0,50.3131,50.3198,50.2532,50.2599,202067.0
2015-06-26 11:00:00,75.51,75.6,75.5,75.56,95249.0,50.2599,50.3198,50.2532,50.2931,95249.0
2015-06-26 11:05:00,75.57,75.62,75.56,75.62,70323.0,50.2998,50.3331,50.2931,50.3331,70323.0
2015-06-26 11:10:00,75.62,75.64,75.61,75.64,66474.0,50.3331,50.3464,50.3264,50.3464,66474.0
2015-06-26 11:15:00,75.63,75.66,75.6,75.65,86708.0,50.3397,50.3597,50.3198,50.3531,86708.0
2015-06-26 11:20:00,75.65,75.67,75.63,75.66,57182.0,50.3531,50.3664,50.3397,50.3597,57182.0
2015-06-26 11:25:00,75.67,75.74,75.66,75.72,129279.0,50.3664,50.413,50.3597,50.3996,129279.0
2015-06-26 11:30:00,75.72,75.76,75.71,75.72,70159.0,50.3996,50.4263,50.393,50.3996,70159.0
2015-06-26 11:35:00,75.72,75.77,75.71,75.74,42843.0,50.3996,50.4329,50.393,50.413,42843.0
2015-06-26 11:40:00,75.74,75.74,75.7,75.72,51195.0,50.413,50.413,50.3863,50.3996,51195.0
2015-06-26 11:45:00,75.72,75.75,75.71,75.73,32834.0,50.3996,50.4196,50.393,50.4063,32834.0
2015-06-26 11:50:00,75.73,75.74,75.67,75.7,67276.0,50.4063,50.413,50.3664,50.3863,67276.0
2015-06-26 11:55:00,75.7,75.71,75.64,75.67,33047.0,50.3863,50.393,50.3464,50.3664,33047.0
2015-06-26 12:00:00,75.68,75.77,75.67,75.74,50248.0,50.373,50.4329,50.3664,50.413,50248.0
2015-06-26 12:05:00,75.75,75.75,75.72,75.74,24165.0,50.4196,50.4196,50.3996,50.413,24165.0
2015-06-26 12:10:00,75.74,75.77,75.71,75.76,306359.0,50.413,50.4329,50.393,50.4263,306359.0
2015-06-26 12:15:00,75.76,75.81,75.75,75.81,279368.0,50.4263,50.4595,50.4196,50.4595,279368.0
2015-06-26 12:20:00,75.81,75.81,75.78,75.79,328587.0,50.4595,50.4595,50.4396,50.4462,328587.0
2015-06-26 12:25:00,75.79,75.8,75.77,75.79,124778.0,50.4462,50.4529,50.4329,50.4462,124778.0
2015-06-26 12:30:00,75.79,75.85,75.79,75.82,397091.0,50.4462,50.4862,50.4462,50.4662,397091.0
2015-06-26 12:35:00,75.82,75.83,75.77,75.79,273224.0,50.4662,50.4729,50.4329,50.4462,273224.0
2015-06-26 12:40:00,75.8,75.83,75.76,75.79,100796.0,50.4529,50.4729,50.4263,50.4462,100796.0
2015-06-26 12:45:00,75.8,75.8,75.76,75.78,102797.0,50.4529,50.4529,50.4263,50.4396,102797.0
2015-06-26 12:50:00,75.78,75.82,75.77,75.77,50490.0,50.4396,50.4662,50.4329,50.4329,50490.0
2015-06-26 12:55:00,75.76,75.78,75.72,75.73,213035.0,50.4263,50.4396,50.3996,50.4063,213035.0
2015-06-26 13:00:00,75.73,75.77,75.7,75.75,131052.0,50.4063,50.4329,50.3863,50.4196,131052.0
2015-06-26 13:05:00,75.74,75.76,75.72,75.72,68124.0,50.413,50.4263,50.3996,50.3996,68124.0
2015-06-26 13:10:00,75.72,75.72,75.62,75.64,95872.0,50.3996,50.3996,50.3331,50.3464,95872.0
2015-06-26 13:15:00,75.65,75.75,75.64,75.72,89319.0,50.3531,50.4196,50.3464,50.3996,89319.0
2015-06-26 13:20:00,75.72,75.73,75.67,75.7,57492.0,50.3996,50.4063,50.3664,50.3863,57492.0
2015-06-26 13:25:00,75.7,75.76,75.7,75.76,65720.0,50.3863,50.4263,50.3863,50.4263,65720.0
2015-06-26 13:30:00,75.76,75.78,75.74,75.78,43445.0,50.4263,50.4396,50.413,50.4396,43445.0
2015-06-26 13:35:00,75.78,75.79,75.74,75.74,73161.0,50.4396,50.4462,50.413,50.413,73161.0
2015-06-26 13:40:00,75.73,75.81,75.72,75.75,82866.0,50.4063,50.4595,50.3996,50.4196,82866.0
2015-06-26 13:45:00,75.76,75.8,75.75,75.79,83827.0,50.4263,50.4529,50.4196,50.4462,83827.0
2015-06-26 13:50:00,75.79,75.82,75.77,75.81,103264.0,50.4462,50.4662,50.4329,50.4595,103264.0
2015-06-26 13:55:00,75.81,75.84,75.8,75.82,55617.0,50.4595,50.4795,50.4529,50.4662,55617.0
2015-06-26 14:00:00,75.82,75.9,75.82,75.9,101139.0,50.4662,50.5195,50.4662,50.5195,101139.0
2015-06-26 14:05:00,75.9,75.93,75.86,75.88,80962.0,50.5195,50.5394,50.4928,50.5061,80962.0
2015-06-26 14:10:00,75.87,75.92,75.84,75.89,50561.0,50.4995,50.5328,50.4795,50.5128,50561.0
2015-06-26 14:15:00,75.89,75.9,75.82,75.83,38657.0,50.5128,50.5195,50.4662,50.4729,38657.0
2015-06-26 14:20:00,75.83,75.86,75.83,75.83,32665.0,50.4729,50.4928,50.4729,50.4729,32665.0
2015-06-26 14:25:00,75.83,75.86,75.81,75.86,40950.0,50.4729,50.4928,50.4595,50.4928,40950.0
2015-06-26 14:30:00,75.86,75.89,75.85,75.86,183500.0,50.4928,50.5128,50.4862,50.4928,183500.0
2015-06-26 14:35:00,75.86,75.9,75.86,75.9,59616.0,50.4928,50.5195,50.4928,50.5195,59616.0
2015-06-26 14:40:00,75.9,75.91,75.86,75.87,103029.0,50.5195,50.5261,50.4928,50.4995,103029.0
2015-06-26 14:45:00,75.88,75.88,75.84,75.87,76850.0,50.5061,50.5061,50.4795,50.4995,76850.0
2015-06-26 14:50:00,75.87,75.91,75.86,75.89,47530.0,50.4995,50.5261,50.4928,50.5128,47530.0
2015-06-26 14:55:00,75.89,75.91,75.87,75.88,76289.0,50.5128,50.5261,50.4995,50.5061,76289.0
2015-06-26 15:00:00,75.88,75.92,75.85,75.91,96814.0,50.5061,50.5328,50.4862,50.5261,96814.0
2015-06-26 15:05:00,75.91,75.98,75.91,75.97,73981.0,50.5261,50.5727,50.5261,50.566,73981.0
2015-06-26 15:10:00,75.97,75.98,75.93,75.94,56384.0,50.566,50.5727,50.5394,50.5461,56384.0
2015-06-26 15:15:00,75.94,75.99,75.93,75.98,50649.0,50.5461,50.5794,50.5394,50.5727,50649.0
2015-06-26 15:20:00,75.98,75.99,75.93,75.96,78621.0,50.5727,50.5794,50.5394,50.5594,78621.0
2015-06-26 15:25:00,75.96,76.0,75.94,75.99,62736.0,50.5594,50.586,50.5461,50.5794,62736.0
2015-06-26 15:30:00,76.0,76.06,75.99,76.05,79940.0,50.586,50.6259,50.5794,50.6193,79940.0
2015-06-26 15:35:00,76.04,76.05,76.01,76.02,224488.0,50.6126,50.6193,50.5927,50.5993,224488.0
2015-06-26 15:40:00,76.01,76.05,76.0,76.05,102884.0,50.5927,50.6193,50.586,50.6193,102884.0
2015-06-26 15:45:00,76.04,76.04,75.99,76.02,163822.0,50.6126,50.6126,50.5794,50.5993,163822.0
2015-06-26 15:50:00,76.03,76.09,76.03,76.08,300701.0,50.606,50.6459,50.606,50.6393,300701.0
2015-06-26 15:55:00,76.08,76.1,76.01,76.02,1814768.0,50.6393,50.6526,50.5927,50.5993,1814768.0
2015-06-29 09:30:00,75.18,75.4,75.07,75.4,558065.0,50.0402,50.1866,49.967,50.1866,558065.0
2015-06-29 09:35:00,75.41,75.45,75.31,75.4,302454.0,50.1933,50.2199,50.1267,50.1866,302454.0
2015-06-29 09:40:00,75.41,75.5,75.38,75.42,306687.0,50.1933,50.2532,50.1733,50.2,306687.0
2015-06-29 09:45:00,75.42,75.57,75.4,75.53,323454.0,50.2,50.2998,50.1866,50.2732,323454.0
2015-06-29 09:50:00,75.52,75.6,75.51,75.52,106269.0,50.2665,50.3198,50.2599,50.2665,106269.0
2015-06-29 09:55:00,75.52,75.52,75.39,75.42,159833.0,50.2665,50.2665,50.18,50.2,159833.0
2015-06-29 10:00:00,75.44,75.52,75.42,75.45,75276.0,50.2133,50.2665,50.2,50.2199,75276.0
2015-06-29 10:05:00,75.46,75.55,75.45,75.46,94837.0,50.2266,50.2865,50.2199,50.2266,94837.0
2015-06-29 10:10:00,75.46,75.48,75.34,75.36,78346.0,50.2266,50.2399,50.1467,50.16,78346.0
2015-06-29 10:15:00,75.37,75.45,75.33,75.36,84201.0,50.1667,50.2199,50.1401,50.16,84201.0
2015-06-29 10:20:00,75.38,75.44,75.35,75.44,60080.0,50.1733,50.2133,50.1534,50.2133,60080.0
2015-06-29 10:25:00,75.43,75.43,75.33,75.35,46901.0,50.2066,50.2066,50.1401,50.1534,46901.0
2015-06-29 10:30:00,75.34,75.42,75.32,75.4,508593.0,50.1467,50.2,50.1334,50.1866,508593.0
2015-06-29 10:35:00,75.4,75.46,75.4,75.45,189023.0,50.1866,50.2266,50.1866,50.2199,189023.0
2015-06-29 10:40:00,75.45,75.47,75.41,75.42,131131.0,50.2199,50.2332,50.1933,50.2,131131.0
2015-06-29 10:45:00,75.41,75.52,75.4,75.48,128184.0,50.1933,50.2665,50.1866,50.2399,128184.0
2015-06-29 10:50:00,75.47,75.47,75.41,75.42,74446.0,50.2332,50.2332,50.1933,50.2,74446.0
2015-06-29 10:55:00,75.42,75.46,75.39,75.42,450859.0,50.2,50.2266,50.18,50.2,450859.0
2015-06-29 11:00:00,75.42,75.42,75.34,75.34,194792.0,50.2,50.2,50.1467,50.1467,194792.0
2015-06-29 11:05:00,75.33,75.34,75.25,75.3,147711.0,50.1401,50.1467,50.0868,50.1201,147711.0
2015-06-29 11:10:00,75.3,75.31,75.23,75.23,100735.0,50.1201,50.1267,50.0735,50.0735,100735.0
2015-06-29 11:15:00,75.24,75.26,75.15,75.15,165397.0,50.0802,50.0935,50.0202,50.0202,165397.0
2015-06-29 11:20:00,75.14,75.24,75.14,75.2,158671.0,50.0136,50.0802,50.0136,50.0535,158671.0
2015-06-29 11:25:00,75.2,75.23,75.13,75.16,117108.0,50.0535,50.0735,50.0069,50.0269,117108.0
2015-06-29 11:30:00,75.17,75.17,75.12,75.14,38465.0,50.0336,50.0336,50.0003,50.0136,38465.0
2015-06-29 11:35:00,75.14,75.15,75.05,75.06,92029.0,50.0136,50.0202,49.9537,49.9603,92029.0
2015-06-29 11:40:00,75.06,75.08,75.02,75.05,49066.0,49.9603,49.9737,49.9337,49.9537,49066.0
2015-06-29 11:45:00,75.04,75.11,75.04,75.11,61175.0,49.947,49.9936,49.947,49.9936,61175.0
2015-06-29 11:50:00,75.1,75.11,75.04,75.06,44685.0,49.987,49.9936,49.947,49.9603,44685.0
2015-06-29 11:55:00,75.06,75.11,75.05,75.1,36930.0,49.9603,49.9936,49.9537,49.987,36930.0
2015-06-29 12:00:00,75.09,75.1,75.04,75.08,61583.0,49.9803,49.987,49.947,49.9737,61583.0
2015-06-29 12:05:00,75.08,75.1,75.05,75.1,42770.0,49.9737,49.987,49.9537,49.987,42770.0
2015-06-29 12:10:00,75.1,75.16,75.09,75.1,33652.0,49.987,50.0269,49.9803,49.987,33652.0
2015-06-29 12:15:00,75.09,75.11,75.05,75.07,44597.0,49.9803,49.9936,49.9537,49.967,44597.0
2015-06-29 12:20:00,75.06,75.08,75.03,75.04,41013.0,49.9603,49.9737,49.9404,49.947,41013.0
2015-06-29 12:25:00,75.04,75.04,75.0,75.02,82364.0,49.947,49.947,49.9204,49.9337,82364.0
2015-06-29 12:30:00,75.01,75.08,75.01,75.07,49586.0,49.9271,49.9737,49.9271,49.967,49586.0
2015-06-29 12:35:00,75.07,75.08,75.03,75.03,40092.0,49.967,49.9737,49.9404,49.9404,40092.0
2015-06-29 12:40:00,75.03,75.08,75.03,75.06,194363.0,49.9404,49.9737,49.9404,49.9603,194363.0
2015-06-29 12:45:00,75.06,75.07,75.01,75.04,27198.0,49.9603,49.967,49.9271,49.947,27198.0
2015-06-29 12:50:00,75.03,75.04,75.0,75.01,124590.0,49.9404,49.947,49.9204,49.9271,124590.0
2015-06-29 12:55:00,75.01,75.02,74.97,75.01,153038.0,49.9271,49.9337,49.9004,49.9271,153038.0
2015-06-29 13:00:00,75.0,75.01,74.91,74.93,36879.0,49.9204,49.9271,49.8605,49.8738,36879.0
2015-06-29 13:05:00,74.93,74.93,74.88,74.89,81182.0,49.8738,49.8738,49.8405,49.8472,81182.0
2015-06-29 13:10:00,74.89,74.91,74.86,74.86,52317.0,49.8472,49.8605,49.8272,49.8272,52317.0
2015-06-29 13:15:00,74.85,74.87,74.83,74.86,26602.0,49.8206,49.8339,49.8073,49.8272,26602.0
2015-06-29 13:20:00,74.85,74.91,74.85,74.85,103822.0,49.8206,49.8605,49.8206,49.8206,103822.0
2015-06-29 13:25:00,74.85,74.93,74.85,74.9,162371.0,49.8206,49.8738,49.8206,49.8538,162371.0
2015-06-29 13:30:00,74.9,74.98,74.9,74.98,65219.0,49.8538,49.9071,49.8538,49.9071,65219.0
2015-06-29 13:35:00,74.98,74.99,74.94,74.97,52683.0,49.9071,49.9138,49.8805,49.9004,52683.0
2015-06-29 13:40:00,74.98,74.98,74.9,74.94,63472.0,49.9071,49.9071,49.8538,49.8805,63472.0
2015-06-29 13:45:00,74.94,74.99,74.93,74.97,53339.0,49.8805,49.9138,49.8738,49.9004,53339.0
2015-06-29 13:50:00,74.97,75.02,74.96,75.0,36926.0,49.9004,49.9337,49.8938,49.9204,36926.0
2015-06-29 13:55:00,75.0,75.0,74.93,74.96,43863.0,49.9204,49.9204,49.8738,49.8938,43863.0
2015-06-29 14:00:00,74.97,74.97,74.93,74.93,28013.0,49.9004,49.9004,49.8738,49.8738,28013.0
2015-06-29 14:05:00,74.93,74.96,74.92,74.93,37512.0,49.8738,49.8938,49.8672,49.8738,37512.0
2015-06-29 14:10:00,74.93,74.93,74.8,74.83,150514.0,49.8738,49.8738,49.7873,49.8073,150514.0
2015-06-29 14:15:00,74.83,74.89,74.82,74.86,28526.0,49.8073,49.8472,49.8006,49.8272,28526.0
2015-06-29 14:20:00,74.86,74.88,74.8,74.84,99681.0,49.8272,49.8405,49.7873,49.8139,99681.0
2015-06-29 14:25:00,74.84,74.87,74.83,74.86,59159.0,49.8139,49.8339,49.8073,49.8272,59159.0
2015-06-29 14:30:00,74.87,74.87,74.81,74.81,68225.0,49.8339,49.8339,49.7939,49.7939,68225.0
2015-06-29 14:35:00,74.81,74.89,74.8,74.87,46764.0,49.7939,49.8472,49.7873,49.8339,46764.0
2015-06-29 14:40:00,74.88,74.92,74.84,74.92,37282.0,49.8405,49.8672,49.8139,49.8672,37282.0
2015-06-29 14:45:00,74.91,75.0,74.91,74.98,63380.0,49.8605,49.9204,49.8605,49.9071,63380.0
2015-06-29 14:50:00,74.97,74.99,74.91,74.97,35666.0,49.9004,49.9138,49.8605,49.9004,35666.0
2015-06-29 14:55:00,74.97,74.97,74.91,74.91,64153.0,49.9004,49.9004,49.8605,49.8605,64153.0
2015-06-29 15:00:00,74.91,74.93,74.84,74.85,92841.0,49.8605,49.8738,49.8139,49.8206,92841.0
2015-06-29 15:05:00,74.85,74.94,74.84,74.9,100767.0,49.8206,49.8805,49.8139,49.8538,100767.0
2015-06-29 15:10:00,74.91,74.97,74.9,74.9,49514.0,49.8605,49.9004,49.8538,49.8538,49514.0
2015-06-29 15:15:00,74.9,74.94,74.86,74.91,79048.0,49.8538,49.8805,49.8272,49.8605,79048.0
2015-06-29 15:20:00,74.92,74.92,74.86,74.9,77071.0,49.8672,49.8672,49.8272,49.8538,77071.0
2015-06-29 15:25:00,74.89,74.9,74.83,74.84,81167.0,49.8472,49.8538,49.8073,49.8139,81167.0
2015-06-29 15:30:00,74.83,74.86,74.78,74.82,184175.0,49.8073,49.8272,49.774,49.8006,184175.0
2015-06-29 15:35:00,74.81,74.84,74.76,74.77,386067.0,49.7939,49.8139,49.7607,49.7673,386067.0
2015-06-29 15:40:00,74.77,74.8,74.75,74.78,159240.0,49.7673,49.7873,49.754,49.774,159240.0
2015-06-29 15:45:00,74.78,74.78,74.62,74.7,1410546.0,49.774,49.774,49.6675,49.7207,1410546.0
2015-06-29 15:50:00,74.7,74.77,74.7,74.76,542945.0,49.7207,49.7673,49.7207,49.7607,542945.0
2015-06-29 15:55:00,74.76,74.76,74.58,74.62,1402741.0,49.7607,49.7607,49.6409,49.6675,1402741.0
2015-06-30 09:30:00,75.33,75.45,75.24,75.42,313000.0,50.1401,50.2199,50.0802,50.2,313000.0
2015-06-30 09:35:00,75.41,75.42,75.24,75.34,184890.0,50.1933,50.2,50.0802,50.1467,184890.0
2015-06-30 09:40:00,75.34,75.35,75.13,75.18,131763.0,50.1467,50.1534,50.0069,50.0402,131763.0
2015-06-30 09:45:00,75.18,75.25,75.02,75.06,214810.0,50.0402,50.0868,49.9337,49.9603,214810.0
2015-06-30 09:50:00,75.05,75.14,74.93,75.04,267232.0,49.9537,50.0136,49.8738,49.947,267232.0
2015-06-30 09:55:00,75.03,75.18,75.02,75.09,78482.0,49.9404,50.0402,49.9337,49.9803,78482.0
2015-06-30 10:00:00,75.12,75.22,75.11,75.13,128025.0,50.0003,50.0668,49.9936,50.0069,128025.0
2015-06-30 10:05:00,75.13,75.15,75.03,75.1,128255.0,50.0069,50.0202,49.9404,49.987,128255.0
2015-06-30 10:10:00,75.1,75.12,74.98,75.0,45156.0,49.987,50.0003,49.9071,49.9204,45156.0
2015-06-30 10:15:00,74.99,75.07,74.94,75.05,52726.0,49.9138,49.967,49.8805,49.9537,52726.0
2015-06-30 10:20:00,75.04,75.11,75.01,75.11,169809.0,49.947,49.9936,49.9271,49.9936,169809.0
2015-06-30 10:25:00,75.12,75.28,75.12,75.21,160246.0,50.0003,50.1068,50.0003,50.0602,160246.0
2015-06-30 10:30:00,75.21,75.22,75.09,75.13,84391.0,50.0602,50.0668,49.9803,50.0069,84391.0
2015-06-30 10:35:00,75.13,75.14,75.05,75.07,152335.0,50.0069,50.0136,49.9537,49.967,152335.0
2015-06-30 10:40:00,75.1,75.11,75.04,75.08,21250.0,49.987,49.9936,49.947,49.9737,21250.0
2015-06-30 10:45:00,75.08,75.1,74.94,74.97,162918.0,49.9737,49.987,49.8805,49.9004,162918.0
2015-06-30 10:50:00,74.95,75.01,74.92,74.99,82585.0,49.8871,49.9271,49.8672,49.9138,82585.0
2015-06-30 10:55:00,74.99,75.03,74.94,74.94,144400.0,49.9138,49.9404,49.8805,49.8805,144400.0
2015-06-30 11:00:00,74.95,74.97,74.89,74.93,33622.0,49.8871,49.9004,49.8472,49.8738,33622.0
2015-06-30 11:05:00,74.92,74.99,74.91,74.95,68795.0,49.8672,49.9138,49.8605,49.8871,68795.0
2015-06-30 11:10:00,74.95,74.98,74.89,74.98,98240.0,49.8871,49.9071,49.8472,49.9071,98240.0
2015-06-30 11:15:00,74.98,75.1,74.97,75.09,251566.0,49.9071,49.987,49.9004,49.9803,251566.0
2015-06-30 11:20:00,75.09,75.1,75.05,75.06,31101.0,49.9803,49.987,49.9537,49.9603,31101.0
2015-06-30 11:25:00,75.06,75.1,74.94,74.94,106802.0,49.9603,49.987,49.8805,49.8805,106802.0
2015-06-30 11:30:00,74.94,75.0,74.9,74.9,158841.0,49.8805,49.9204,49.8538,49.8538,158841.0
2015-06-30 11:35:00,74.9,74.94,74.87,74.92,26442.0,49.8538,49.8805,49.8339,49.8672,26442.0
2015-06-30 11:40:00,74.92,74.93,74.88,74.93,61976.0,49.8672,49.8738,49.8405,49.8738,61976.0
2015-06-30 11:45:00,74.93,74.96,74.91,74.95,18911.0,49.8738,49.8938,49.8605,49.8871,18911.0
2015-06-30 11:50:00,74.95,74.96,74.87,74.9,42347.0,49.8871,49.8938,49.8339,49.8538,42347.0
2015-06-30 11:55:00,74.9,74.91,74.83,74.83,57036.0,49.8538,49.8605,49.8073,49.8073,57036.0
2015-06-30 12:00:00,74.84,74.88,74.83,74.84,46727.0,49.8139,49.8405,49.8073,49.8139,46727.0
2015-06-30 12:05:00,74.84,74.91,74.81,74.91,72614.0,49.8139,49.8605,49.7939,49.8605,72614.0
2015-06-30 12:10:00,74.91,74.91,74.87,74.88,31740.0,49.8605,49.8605,49.8339,49.8405,31740.0
2015-06-30 12:15:00,74.87,74.89,74.84,74.87,92612.0,49.8339,49.8472,49.8139,49.8339,92612.0
2015-06-30 12:20:00,74.87,74.89,74.73,74.79,60492.0,49.8339,49.8472,49.7407,49.7806,60492.0
2015-06-30 12:25:00,74.78,74.82,74.69,74.71,53393.0,49.774,49.8006,49.7141,49.7274,53393.0
2015-06-30 12:30:00,74.72,74.78,74.69,74.71,38030.0,49.734,49.774,49.7141,49.7274,38030.0
2015-06-30 12:35:00,74.71,74.75,74.68,74.73,35514.0,49.7274,49.754,49.7074,49.7407,35514.0
2015-06-30 12:40:00,74.73,74.91,74.72,74.89,337715.0,49.7407,49.8605,49.734,49.8472,337715.0
2015-06-30 12:45:00,74.88,74.91,74.82,74.86,54944.0,49.8405,49.8605,49.8006,49.8272,54944.0
2015-06-30 12:50:00,74.86,74.95,74.86,74.95,36060.0,49.8272,49.8871,49.8272,49.8871,36060.0
2015-06-30 12:55:00,74.95,74.98,74.91,74.97,34054.0,49.8871,49.9071,49.8605,49.9004,34054.0
2015-06-30 13:00:00,74.97,74.97,74.89,74.92,40229.0,49.9004,49.9004,49.8472,49.8672,40229.0
2015-06-30 13:05:00,74.92,74.92,74.85,74.88,92163.0,49.8672,49.8672,49.8206,49.8405,92163.0
2015-06-30 13:10:00,74.88,74.91,74.86,74.89,36650.0,49.8405,49.8605,49.8272,49.8472,36650.0
2015-06-30 13:15:00,74.89,74.89,74.83,74.86,29076.0,49.8472,49.8472,49.8073,49.8272,29076.0
2015-06-30 13:20:00,74.86,74.87,74.8,74.8,24536.0,49.8272,49.8339,49.7873,49.7873,24536.0
2015-06-30 13:25:00,74.8,74.89,74.78,74.88,39169.0,49.7873,49.8472,49.774,49.8405,39169.0
2015-06-30 13:30:00,74.88,74.94,74.85,74.92,26456.0,49.8405,49.8805,49.8206,49.8672,26456.0
2015-06-30 13:35:00,74.92,74.96,74.89,74.95,34940.0,49.8672,49.8938,49.8472,49.8871,34940.0
2015-06-30 13:40:00,74.95,74.95,74.88,74.9,41336.0,49.8871,49.8871,49.8405,49.8538,41336.0
2015-06-30 13:45:00,74.9,74.96,74.89,74.96,76917.0,49.8538,49.8938,49.8472,49.8938,76917.0
2015-06-30 13:50:00,74.96,75.08,74.95,75.06,63963.0,49.8938,49.9737,49.8871,49.9603,63963.0
2015-06-30 13:55:00,75.05,75.1,75.01,75.03,111951.0,49.9537,49.987,49.9271,49.9404,111951.0
2015-06-30 14:00:00,75.03,75.05,74.98,75.01,50425.0,49.9404,49.9537,49.9071,49.9271,50425.0
2015-06-30 14:05:00,75.0,75.3,74.98,75.25,152803.0,49.9204,50.1201,49.9071,50.0868,152803.0
2015-06-30 14:10:00,75.24,75.3,75.22,75.29,101648.0,50.0802,50.1201,50.0668,50.1134,101648.0
2015-06-30 14:15:00,75.29,75.43,75.22,75.27,342338.0,50.1134,50.2066,50.0668,50.1001,342338.0
2015-06-30 14:20:00,75.27,75.3,75.23,75.23,43989.0,50.1001,50.1201,50.0735,50.0735,43989.0
2015-06-30 14:25:00,75.23,75.26,75.17,75.2,52945.0,50.0735,50.0935,50.0336,50.0535,52945.0
2015-06-30 14:30:00,75.21,75.27,75.19,75.25,41941.0,50.0602,50.1001,50.0469,50.0868,41941.0
2015-06-30 14:35:00,75.26,75.38,75.26,75.34,133061.0,50.0935,50.1733,50.0935,50.1467,133061.0
2015-06-30 14:40:00,75.34,75.35,75.23,75.27,82055.0,50.1467,50.1534,50.0735,50.1001,82055.0
2015-06-30 14:45:00,75.27,75.29,75.2,75.27,29223.0,50.1001,50.1134,50.0535,50.1001,29223.0
2015-06-30 14:50:00,75.26,75.27,75.21,75.22,85485.0,50.0935,50.1001,50.0602,50.0668,85485.0
2015-06-30 14:55:00,75.21,75.25,75.18,75.19,72074.0,50.0602,50.0868,50.0402,50.0469,72074.0
2015-06-30 15:00:00,75.19,75.22,75.11,75.2,91114.0,50.0469,50.0668,49.9936,50.0535,91114.0
2015-06-30 15:05:00,75.18,75.2,75.12,75.14,55202.0,50.0402,50.0535,50.0003,50.0136,55202.0
2015-06-30 15:10:00,75.15,75.15,75.07,75.08,82012.0,50.0202,50.0202,49.967,49.9737,82012.0
2015-06-30 15:15:00,75.08,75.2,75.07,75.1,80988.0,49.9737,50.0535,49.967,49.987,80988.0
2015-06-30 15:20:00,75.11,75.14,75.03,75.04,68768.0,49.9936,50.0136,49.9404,49.947,68768.0
2015-06-30 15:25:00,75.04,75.12,75.04,75.11,42420.0,49.947,50.0003,49.947,49.9936,42420.0
2015-06-30 15:30:00,75.1,75.25,75.1,75.24,127476.0,49.987,50.0868,49.987,50.0802,127476.0
2015-06-30 15:35:00,75.23,75.25,75.17,75.19,96825.0,50.0735,50.0868,50.0336,50.0469,96825.0
2015-06-30 15:40:00,75.19,75.19,75.08,75.09,401977.0,50.0469,50.0469,49.9737,49.9803,401977.0
2015-06-30 15:45:00,75.09,75.27,75.08,75.26,235669.0,49.9803,50.1001,49.9737,50.0935,235669.0
2015-06-30 15:50:00,75.26,75.33,75.25,75.31,205748.0,50.0935,50.1401,50.0868,50.1267,205748.0
2015-06-30 15:55:00,75.32,75.32,75.12,75.12,972730.0,50.1334,50.1334,50.0003,50.0003,972730.0
2015-07-01 09:30:00,75.31,75.34,75.06,75.25,423936.0,50.1267,50.1467,49.9603,50.0868,423936.0
2015-07-01 09:35:00,75.25,75.26,74.99,75.19,176484.0,50.0868,50.0935,49.9138,50.0469,176484.0
2015-07-01 09:40:00,75.18,75.18,74.88,75.07,134164.0,50.0402,50.0402,49.8405,49.967,134164.0
2015-07-01 09:45:00,75.06,75.12,74.95,74.96,210986.0,49.9603,50.0003,49.8871,49.8938,210986.0
2015-07-01 09:50:00,74.95,75.0,74.92,74.97,237810.0,49.8871,49.9204,49.8672,49.9004,237810.0
2015-07-01 09:55:00,74.96,75.1,74.95,75.08,88061.0,49.8938,49.987,49.8871,49.9737,88061.0
2015-07-01 10:00:00,75.06,75.16,75.01,75.12,313344.0,49.9603,50.0269,49.9271,50.0003,313344.0
2015-07-01 10:05:00,75.12,75.12,74.98,75.03,234774.0,50.0003,50.0003,49.9071,49.9404,234774.0
2015-07-01 10:10:00,75.02,75.02,74.84,74.92,181787.0,49.9337,49.9337,49.8139,49.8672,181787.0
2015-07-01 10:15:00,74.92,74.97,74.89,74.93,111221.0,49.8672,49.9004,49.8472,49.8738,111221.0
2015-07-01 10:20:00,74.94,75.0,74.93,74.95,238453.0,49.8805,49.9204,49.8738,49.8871,238453.0
2015-07-01 10:25:00,74.95,75.0,74.9,74.97,208964.0,49.8871,49.9204,49.8538,49.9004,208964.0
2015-07-01 10:30:00,74.98,75.03,74.7,74.77,365667.0,49.9071,49.9404,49.7207,49.7673,365667.0
2015-07-01 10:35:00,74.77,74.82,74.71,74.73,105269.0,49.7673,49.8006,49.7274,49.7407,105269.0
2015-07-01 10:40:00,74.74,74.77,74.65,74.69,121267.0,49.7474,49.7673,49.6874,49.7141,121267.0
2015-07-01 10:45:00,74.7,74.7,74.63,74.64,147670.0,49.7207,49.7207,49.6741,49.6808,147670.0
2015-07-01 10:50:00,74.63,74.63,74.53,74.54,329644.0,49.6741,49.6741,49.6076,49.6142,329644.0
2015-07-01 10:55:00,74.53,74.55,74.49,74.53,288923.0,49.6076,49.6209,49.5809,49.6076,288923.0
2015-07-01 11:00:00,74.53,74.55,74.47,74.53,158836.0,49.6076,49.6209,49.5676,49.6076,158836.0
2015-07-01 11:05:00,74.53,74.59,74.5,74.58,90335.0,49.6076,49.6475,49.5876,49.6409,90335.0
2015-07-01 11:10:00,74.59,74.64,74.58,74.6,134945.0,49.6475,49.6808,49.6409,49.6542,134945.0
2015-07-01 11:15:00,74.6,74.66,74.59,74.65,451348.0,49.6542,49.6941,49.6475,49.6874,451348.0
2015-07-01 11:20:00,74.65,74.68,74.63,74.68,289653.0,49.6874,49.7074,49.6741,49.7074,289653.0
2015-07-01 11:25:00,74.69,74.74,74.65,74.65,68751.0,49.7141,49.7474,49.6874,49.6874,68751.0
2015-07-01 11:30:00,74.66,74.68,74.63,74.67,154553.0,49.6941,49.7074,49.6741,49.7008,154553.0
2015-07-01 11:35:00,74.67,74.67,74.51,74.52,107144.0,49.7008,49.7008,49.5943,49.6009,107144.0
2015-07-01 11:40:00,74.51,74.52,74.47,74.48,191632.0,49.5943,49.6009,49.5676,49.5743,191632.0
2015-07-01 11:45:00,74.48,74.51,74.46,74.48,139587.0,49.5743,49.5943,49.561,49.5743,139587.0
2015-07-01 11:50:00,74.47,74.48,74.39,74.4,269631.0,49.5676,49.5743,49.5144,49.521,269631.0
2015-07-01 11:55:00,74.38,74.42,74.31,74.34,223143.0,49.5077,49.5344,49.4611,49.4811,223143.0
2015-07-01 12:00:00,74.33,74.36,74.32,74.32,74221.0,49.4745,49.4944,49.4678,49.4678,74221.0
2015-07-01 12:05:00,74.32,74.38,74.31,74.37,158486.0,49.4678,49.5077,49.4611,49.5011,158486.0
2015-07-01 12:10:00,74.38,74.43,74.37,74.4,225800.0,49.5077,49.541,49.5011,49.521,225800.0
2015-07-01 12:15:00,74.41,74.44,74.37,74.41,136359.0,49.5277,49.5477,49.5011,49.5277,136359.0
2015-07-01 12:20:00,74.41,74.45,74.39,74.45,198696.0,49.5277,49.5543,49.5144,49.5543,198696.0
2015-07-01 12:25:00,74.45,74.48,74.44,74.48,257495.0,49.5543,49.5743,49.5477,49.5743,257495.0
2015-07-01 12:30:00,74.48,74.52,74.47,74.47,48434.0,49.5743,49.6009,49.5676,49.5676,48434.0
2015-07-01 12:35:00,74.47,74.48,74.31,74.31,223622.0,49.5676,49.5743,49.4611,49.4611,223622.0
2015-07-01 12:40:00,74.32,74.35,74.31,74.33,213191.0,49.4678,49.4878,49.4611,49.4745,213191.0
2015-07-01 12:45:00,74.33,74.39,74.33,74.34,58912.0,49.4745,49.5144,49.4745,49.4811,58912.0
2015-07-01 12:50:00,74.34,74.39,74.34,74.38,40902.0,49.4811,49.5144,49.4811,49.5077,40902.0
2015-07-01 12:55:00,74.39,74.39,74.31,74.34,94057.0,49.5144,49.5144,49.4611,49.4811,94057.0
2015-07-01 13:00:00,74.34,74.34,74.24,74.3,105083.0,49.4811,49.4811,49.4145,49.4545,105083.0
2015-07-01 13:05:00,74.3,74.33,74.28,74.29,55291.0,49.4545,49.4745,49.4412,49.4478,55291.0
2015-07-01 13:10:00,74.29,74.32,74.27,74.29,52232.0,49.4478,49.4678,49.4345,49.4478,52232.0
2015-07-01 13:15:00,74.28,74.3,74.24,74.26,130675.0,49.4412,49.4545,49.4145,49.4279,130675.0
2015-07-01 13:20:00,74.25,74.32,74.25,74.31,76367.0,49.4212,49.4678,49.4212,49.4611,76367.0
2015-07-01 13:25:00,74.31,74.31,74.22,74.22,56278.0,49.4611,49.4611,49.4012,49.4012,56278.0
2015-07-01 13:30:00,74.22,74.24,74.17,74.19,87079.0,49.4012,49.4145,49.368,49.3813,87079.0
2015-07-01 13:35:00,74.19,74.23,74.17,74.19,101810.0,49.3813,49.4079,49.368,49.3813,101810.0
2015-07-01 13:40:00,74.19,74.22,74.18,74.21,112715.0,49.3813,49.4012,49.3746,49.3946,112715.0
2015-07-01 13:45:00,74.22,74.23,74.16,74.17,80851.0,49.4012,49.4079,49.3613,49.368,80851.0
2015-07-01 13:50:00,74.17,74.19,74.15,74.15,66604.0,49.368,49.3813,49.3546,49.3546,66604.0
2015-07-01 13:55:00,74.15,74.18,74.1,74.13,268807.0,49.3546,49.3746,49.3214,49.3413,268807.0
2015-07-01 14:00:00,74.14,74.18,74.02,74.08,255464.0,49.348,49.3746,49.2681,49.3081,255464.0
2015-07-01 14:05:00,74.08,74.1,73.98,73.99,167894.0,49.3081,49.3214,49.2415,49.2481,167894.0
2015-07-01 14:10:00,73.99,74.03,73.99,74.02,71211.0,49.2481,49.2748,49.2481,49.2681,71211.0
2015-07-01 14:15:00,74.02,74.09,74.01,74.07,108658.0,49.2681,49.3147,49.2615,49.3014,108658.0
2015-07-01 14:20:00,74.08,74.09,74.01,74.03,70392.0,49.3081,49.3147,49.2615,49.2748,70392.0
2015-07-01 14:25:00,74.03,74.04,73.91,73.95,109635.0,49.2748,49.2814,49.1949,49.2215,109635.0
2015-07-01 14:30:00,73.96,73.98,73.9,73.98,186937.0,49.2282,49.2415,49.1882,49.2415,186937.0
2015-07-01 14:35:00,73.98,74.04,73.96,74.02,99692.0,49.2415,49.2814,49.2282,49.2681,99692.0
2015-07-01 14:40:00,74.01,74.03,73.97,74.01,76408.0,49.2615,49.2748,49.2348,49.2615,76408.0
2015-07-01 14:45:00,74.01,74.09,73.98,74.07,99380.0,49.2615,49.3147,49.2415,49.3014,99380.0
2015-07-01 14:50:00,74.07,74.09,73.99,74.02,90331.0,49.3014,49.3147,49.2481,49.2681,90331.0
2015-07-01 14:55:00,74.01,74.05,74.0,74.02,50360.0,49.2615,49.2881,49.2548,49.2681,50360.0
2015-07-01 15:00:00,74.01,74.03,73.99,74.03,89203.0,49.2615,49.2748,49.2481,49.2748,89203.0
2015-07-01 15:05:00,74.03,74.08,74.02,74.02,82263.0,49.2748,49.3081,49.2681,49.2681,82263.0
2015-07-01 15:10:00,74.02,74.03,73.98,73.99,87190.0,49.2681,49.2748,49.2415,49.2481,87190.0
2015-07-01 15:15:00,73.98,74.0,73.96,74.0,134479.0,49.2415,49.2548,49.2282,49.2548,134479.0
2015-07-01 15:20:00,74.0,74.07,73.97,74.07,109378.0,49.2548,49.3014,49.2348,49.3014,109378.0
2015-07-01 15:25:00,74.08,74.09,74.05,74.09,86255.0,49.3081,49.3147,49.2881,49.3147,86255.0
2015-07-01 15:30:00,74.1,74.12,74.06,74.09,102442.0,49.3214,49.3347,49.2947,49.3147,102442.0
2015-07-01 15:35:00,74.09,74.09,74.03,74.06,113474.0,49.3147,49.3147,49.2748,49.2947,113474.0
2015-07-01 15:40:00,74.06,74.08,74.01,74.08,180627.0,49.2947,49.3081,49.2615,49.3081,180627.0
2015-07-01 15:45:00,74.08,74.15,74.07,74.15,184189.0,49.3081,49.3546,49.3014,49.3546,184189.0
2015-07-01 15:50:00,74.15,74.21,74.13,74.18,208895.0,49.3546,49.3946,49.3413,49.3746,208895.0
2015-07-01 15:55:00,74.18,74.21,74.17,74.2,418972.0,49.3746,49.3946,49.368,49.3879,418972.0
2015-07-02 09:30:00,74.4,74.6,74.38,74.42,242403.0,49.521,49.6542,49.5077,49.5344,242403.0
2015-07-02 09:35:00,74.42,74.46,74.34,74.39,122469.0,49.5344,49.561,49.4811,49.5144,122469.0
2015-07-02 09:40:00,74.41,74.68,74.38,74.6,211129.0,49.5277,49.7074,49.5077,49.6542,211129.0
2015-07-02 09:45:00,74.61,74.77,74.55,74.71,179630.0,49.6608,49.7673,49.6209,49.7274,179630.0
2015-07-02 09:50:00,74.69,74.78,74.58,74.77,142285.0,49.7141,49.774,49.6409,49.7673,142285.0
2015-07-02 09:55:00,74.77,74.77,74.69,74.75,235856.0,49.7673,49.7673,49.7141,49.754,235856.0
2015-07-02 10:00:00,74.75,74.9,74.74,74.87,206964.0,49.754,49.8538,49.7474,49.8339,206964.0
2015-07-02 10:05:00,74.87,74.89,74.79,74.88,86465.0,49.8339,49.8472,49.7806,49.8405,86465.0
2015-07-02 10:10:00,74.88,74.91,74.84,74.87,98338.0,49.8405,49.8605,49.8139,49.8339,98338.0
2015-07-02 10:15:00,74.86,74.93,74.85,74.87,161066.0,49.8272,49.8738,49.8206,49.8339,161066.0
2015-07-02 10:20:00,74.88,74.88,74.8,74.81,114614.0,49.8405,49.8405,49.7873,49.7939,114614.0
2015-07-02 10:25:00,74.81,74.84,74.78,74.8,40092.0,49.7939,49.8139,49.774,49.7873,40092.0
2015-07-02 10:30:00,74.79,74.88,74.79,74.83,93951.0,49.7806,49.8405,49.7806,49.8073,93951.0
2015-07-02 10:35:00,74.83,74.84,74.69,74.71,89586.0,49.8073,49.8139,49.7141,49.7274,89586.0
2015-07-02 10:40:00,74.71,74.77,74.67,74.72,207019.0,49.7274,49.7673,49.7008,49.734,207019.0
2015-07-02 10:45:00,74.72,74.78,74.71,74.76,134955.0,49.734,49.774,49.7274,49.7607,134955.0
2015-07-02 10:50:00,74.76,74.82,74.72,74.77,63168.0,49.7607,49.8006,49.734,49.7673,63168.0
2015-07-02 10:55:00,74.77,74.8,74.75,74.77,72690.0,49.7673,49.7873,49.754,49.7673,72690.0
2015-07-02 11:00:00,74.77,74.77,74.71,74.73,63149.0,49.7673,49.7673,49.7274,49.7407,63149.0
2015-07-02 11:05:00,74.73,74.78,74.69,74.69,123277.0,49.7407,49.774,49.7141,49.7141,123277.0
2015-07-02 11:10:00,74.69,74.69,74.6,74.62,79948.0,49.7141,49.7141,49.6542,49.6675,79948.0
2015-07-02 11:15:00,74.61,74.63,74.58,74.62,56515.0,49.6608,49.6741,49.6409,49.6675,56515.0
2015-07-02 11:20:00,74.63,74.65,74.58,74.61,53932.0,49.6741,49.6874,49.6409,49.6608,53932.0
2015-07-02 11:25:00,74.62,74.67,74.58,74.64,47752.0,49.6675,49.7008,49.6409,49.6808,47752.0
2015-07-02 11:30:00,74.64,74.66,74.61,74.63,57766.0,49.6808,49.6941,49.6608,49.6741,57766.0
2015-07-02 11:35:00,74.63,74.69,74.62,74.67,24988.0,49.6741,49.7141,49.6675,49.7008,24988.0
2015-07-02 11:40:00,74.67,74.67,74.6,74.62,54449.0,49.7008,49.7008,49.6542,49.6675,54449.0
2015-07-02 11:45:00,74.61,74.64,74.59,74.61,35263.0,49.6608,49.6808,49.6475,49.6608,35263.0
2015-07-02 11:50:00,74.6,74.6,74.52,74.58,57113.0,49.6542,49.6542,49.6009,49.6409,57113.0
2015-07-02 11:55:00,74.58,74.58,74.52,74.54,50746.0,49.6409,49.6409,49.6009,49.6142,50746.0
2015-07-02 12:00:00,74.54,74.6,74.54,74.6,25072.0,49.6142,49.6542,49.6142,49.6542,25072.0
2015-07-02 12:05:00,74.59,74.67,74.58,74.65,44007.0,49.6475,49.7008,49.6409,49.6874,44007.0
2015-07-02 12:10:00,74.65,74.67,74.61,74.63,46168.0,49.6874,49.7008,49.6608,49.6741,46168.0
2015-07-02 12:15:00,74.63,74.64,74.58,74.58,17780.0,49.6741,49.6808,49.6409,49.6409,17780.0
2015-07-02 12:20:00,74.58,74.59,74.52,74.53,41756.0,49.6409,49.6475,49.6009,49.6076,41756.0
2015-07-02 12:25:00,74.53,74.62,74.53,74.57,21052.0,49.6076,49.6675,49.6076,49.6342,21052.0
2015-07-02 12:30:00,74.57,74.63,74.54,74.55,39942.0,49.6342,49.6741,49.6142,49.6209,39942.0
2015-07-02 12:35:00,74.55,74.61,74.55,74.6,40117.0,49.6209,49.6608,49.6209,49.6542,40117.0
2015-07-02 12:40:00,74.6,74.62,74.59,74.6,28300.0,49.6542,49.6675,49.6475,49.6542,28300.0
2015-07-02 12:45:00,74.59,74.64,74.58,74.62,26367.0,49.6475,49.6808,49.6409,49.6675,26367.0
2015-07-02 12:50:00,74.61,74.62,74.59,74.6,13416.0,49.6608,49.6675,49.6475,49.6542,13416.0
2015-07-02 12:55:00,74.61,74.63,74.61,74.62,22728.0,49.6608,49.6741,49.6608,49.6675,22728.0
2015-07-02 13:00:00,74.62,74.63,74.55,74.55,242843.0,49.6675,49.6741,49.6209,49.6209,242843.0
2015-07-02 13:05:00,74.55,74.58,74.53,74.54,188488.0,49.6209,49.6409,49.6076,49.6142,188488.0
2015-07-02 13:10:00,74.54,74.57,74.52,74.53,62697.0,49.6142,49.6342,49.6009,49.6076,62697.0
2015-07-02 13:15:00,74.52,74.6,74.52,74.59,50538.0,49.6009,49.6542,49.6009,49.6475,50538.0
2015-07-02 13:20:00,74.6,74.62,74.59,74.59,64986.0,49.6542,49.6675,49.6475,49.6475,64986.0
2015-07-02 13:25:00,74.6,74.7,74.59,74.7,96807.0,49.6542,49.7207,49.6475,49.7207,96807.0
2015-07-02 13:30:00,74.71,74.75,74.7,74.73,54864.0,49.7274,49.754,49.7207,49.7407,54864.0
2015-07-02 13:35:00,74.72,74.73,74.65,74.67,56251.0,49.734,49.7407,49.6874,49.7008,56251.0
2015-07-02 13:40:00,74.67,74.67,74.62,74.62,97292.0,49.7008,49.7008,49.6675,49.6675,97292.0
2015-07-02 13:45:00,74.62,74.68,74.62,74.68,37860.0,49.6675,49.7074,49.6675,49.7074,37860.0
2015-07-02 13:50:00,74.67,74.69,74.64,74.67,51763.0,49.7008,49.7141,49.6808,49.7008,51763.0
2015-07-02 13:55:00,74.68,74.68,74.59,74.62,49954.0,49.7074,49.7074,49.6475,49.6675,49954.0
2015-07-02 14:00:00,74.61,74.64,74.59,74.64,45660.0,49.6608,49.6808,49.6475,49.6808,45660.0
2015-07-02 14:05:00,74.64,74.64,74.54,74.59,70845.0,49.6808,49.6808,49.6142,49.6475,70845.0
2015-07-02 14:10:00,74.59,74.59,74.54,74.54,15475.0,49.6475,49.6475,49.6142,49.6142,15475.0
2015-07-02 14:15:00,74.55,74.57,74.52,74.56,39346.0,49.6209,49.6342,49.6009,49.6275,39346.0
2015-07-02 14:20:00,74.57,74.57,74.54,74.56,79319.0,49.6342,49.6342,49.6142,49.6275,79319.0
2015-07-02 14:25:00,74.55,74.56,74.53,74.54,68947.0,49.6209,49.6275,49.6076,49.6142,68947.0
2015-07-02 14:30:00,74.54,74.55,74.52,74.53,46433.0,49.6142,49.6209,49.6009,49.6076,46433.0
2015-07-02 14:35:00,74.53,74.53,74.49,74.51,68410.0,49.6076,49.6076,49.5809,49.5943,68410.0
2015-07-02 14:40:00,74.5,74.51,74.44,74.44,81830.0,49.5876,49.5943,49.5477,49.5477,81830.0
2015-07-02 14:45:00,74.43,74.43,74.39,74.41,93160.0,49.541,49.541,49.5144,49.5277,93160.0
2015-07-02 14:50:00,74.41,74.44,74.39,74.4,100549.0,49.5277,49.5477,49.5144,49.521,100549.0
2015-07-02 14:55:00,74.4,74.52,74.39,74.49,187967.0,49.521,49.6009,49.5144,49.5809,187967.0
2015-07-02 15:00:00,74.49,74.54,74.48,74.53,87976.0,49.5809,49.6142,49.5743,49.6076,87976.0
2015-07-02 15:05:00,74.53,74.54,74.44,74.45,124755.0,49.6076,49.6142,49.5477,49.5543,124755.0
2015-07-02 15:10:00,74.45,74.48,74.44,74.47,54134.0,49.5543,49.5743,49.5477,49.5676,54134.0
2015-07-02 15:15:00,74.48,74.48,74.43,74.47,66583.0,49.5743,49.5743,49.541,49.5676,66583.0
2015-07-02 15:20:00,74.47,74.59,74.46,74.58,170643.0,49.5676,49.6475,49.561,49.6409,170643.0
2015-07-02 15:25:00,74.59,74.6,74.55,74.56,37236.0,49.6475,49.6542,49.6209,49.6275,37236.0
2015-07-02 15:30:00,74.56,74.56,74.46,74.52,122514.0,49.6275,49.6275,49.561,49.6009,122514.0
2015-07-02 15:35:00,74.53,74.53,74.47,74.5,79101.0,49.6076,49.6076,49.5676,49.5876,79101.0
2015-07-02 15:40:00,74.5,74.53,74.46,74.53,203242.0,49.5876,49.6076,49.561,49.6076,203242.0
2015-07-02 15:45:00,74.53,74.54,74.51,74.54,121691.0,49.6076,49.6142,49.5943,49.6142,121691.0
2015-07-02 15:50:00,74.54,74.57,74.49,74.5,194401.0,49.6142,49.6342,49.5809,49.5876,194401.0
2015-07-02 15:55:00,74.49,74.58,74.49,74.49,373237.0,49.5809,49.6409,49.5809,49.5809,373237.0
2015-07-06 09:30:00,73.55,73.57,73.28,73.31,1112941.0,48.9553,48.9686,48.7756,48.7955,1112941.0
2015-07-06 09:35:00,73.3,73.43,73.24,73.39,265871.0,48.7889,48.8754,48.7489,48.8488,265871.0
2015-07-06 09:40:00,73.38,73.49,73.35,73.48,137648.0,48.8421,48.9153,48.8222,48.9087,137648.0
2015-07-06 09:45:00,73.48,73.61,73.48,73.58,136953.0,48.9087,48.9952,48.9087,48.9752,136953.0
2015-07-06 09:50:00,73.59,73.78,73.59,73.63,155570.0,48.9819,49.1084,48.9819,49.0085,155570.0
2015-07-06 09:55:00,73.63,73.78,73.58,73.78,362953.0,49.0085,49.1084,48.9752,49.1084,362953.0
2015-07-06 10:00:00,73.78,73.85,73.71,73.73,127136.0,49.1084,49.155,49.0618,49.0751,127136.0
2015-07-06 10:05:00,73.73,73.75,73.65,73.66,125523.0,49.0751,49.0884,49.0218,49.0285,125523.0
2015-07-06 10:10:00,73.65,73.79,73.64,73.77,72568.0,49.0218,49.115,49.0152,49.1017,72568.0
2015-07-06 10:15:00,73.77,73.77,73.72,73.74,56518.0,49.1017,49.1017,49.0684,49.0817,56518.0
2015-07-06 10:20:00,73.73,73.75,73.7,73.7,34234.0,49.0751,49.0884,49.0551,49.0551,34234.0
2015-07-06 10:25:00,73.71,73.75,73.7,73.75,450309.0,49.0618,49.0884,49.0551,49.0884,450309.0
2015-07-06 10:30:00,73.75,73.94,73.75,73.93,207060.0,49.0884,49.2149,49.0884,49.2082,207060.0
2015-07-06 10:35:00,73.92,74.05,73.91,74.03,298810.0,49.2016,49.2881,49.1949,49.2748,298810.0
2015-07-06 10:40:00,74.03,74.1,74.0,74.05,104626.0,49.2748,49.3214,49.2548,49.2881,104626.0
2015-07-06 10:45:00,74.06,74.26,74.05,74.26,596747.0,49.2947,49.4279,49.2881,49.4279,596747.0
2015-07-06 10:50:00,74.26,74.26,74.16,74.19,246186.0,49.4279,49.4279,49.3613,49.3813,246186.0
2015-07-06 10:55:00,74.2,74.2,74.05,74.05,193980.0,49.3879,49.3879,49.2881,49.2881,193980.0
2015-07-06 11:00:00,74.06,74.1,74.01,74.01,74801.0,49.2947,49.3214,49.2615,49.2615,74801.0
2015-07-06 11:05:00,74.02,74.02,73.89,73.91,79205.0,49.2681,49.2681,49.1816,49.1949,79205.0
2015-07-06 11:10:00,73.9,73.92,73.83,73.86,105058.0,49.1882,49.2016,49.1416,49.1616,105058.0
2015-07-06 11:15:00,73.85,73.87,73.77,73.77,70666.0,49.155,49.1683,49.1017,49.1017,70666.0
2015-07-06 11:20:00,73.77,73.86,73.73,73.84,116645.0,49.1017,49.1616,49.0751,49.1483,116645.0
2015-07-06 11:25:00,73.84,73.89,73.82,73.89,482620.0,49.1483,49.1816,49.135,49.1816,482620.0
2015-07-06 11:30:00,73.89,73.9,73.83,73.89,54115.0,49.1816,49.1882,49.1416,49.1816,54115.0
2015-07-06 11:35:00,73.9,73.94,73.89,73.91,102106.0,49.1882,49.2149,49.1816,49.1949,102106.0
2015-07-06 11:40:00,73.9,73.91,73.85,73.87,165564.0,49.1882,49.1949,49.155,49.1683,165564.0
2015-07-06 11:45:00,73.87,73.89,73.84,73.89,116410.0,49.1683,49.1816,49.1483,49.1816,116410.0
2015-07-06 11:50:00,73.89,73.94,73.86,73.87,139750.0,49.1816,49.2149,49.1616,49.1683,139750.0
2015-07-06 11:55:00,73.87,73.93,73.86,73.93,93065.0,49.1683,49.2082,49.1616,49.2082,93065.0
2015-07-06 12:00:00,73.93,73.97,73.88,73.94,153211.0,49.2082,49.2348,49.1749,49.2149,153211.0
2015-07-06 12:05:00,73.95,74.04,73.95,74.03,40959.0,49.2215,49.2814,49.2215,49.2748,40959.0
2015-07-06 12:10:00,74.03,74.1,74.02,74.1,192111.0,49.2748,49.3214,49.2681,49.3214,192111.0
2015-07-06 12:15:00,74.09,74.21,74.09,74.16,157677.0,49.3147,49.3946,49.3147,49.3613,157677.0
2015-07-06 12:20:00,74.17,74.2,74.15,74.17,37635.0,49.368,49.3879,49.3546,49.368,37635.0
2015-07-06 12:25:00,74.16,74.21,74.15,74.18,86727.0,49.3613,49.3946,49.3546,49.3746,86727.0
2015-07-06 12:30:00,74.19,74.19,74.13,74.13,171510.0,49.3813,49.3813,49.3413,49.3413,171510.0
2015-07-06 12:35:00,74.13,74.14,73.98,73.99,191772.0,49.3413,49.348,49.2415,49.2481,191772.0
2015-07-06 12:40:00,73.98,74.0,73.95,73.95,38378.0,49.2415,49.2548,49.2215,49.2215,38378.0
2015-07-06 12:45:00,73.94,74.01,73.93,73.96,82119.0,49.2149,49.2615,49.2082,49.2282,82119.0
2015-07-06 12:50:00,73.97,73.97,73.91,73.95,26644.0,49.2348,49.2348,49.1949,49.2215,26644.0
2015-07-06 12:55:00,73.96,73.99,73.92,73.95,73646.0,49.2282,49.2481,49.2016,49.2215,73646.0
2015-07-06 13:00:00,73.95,74.01,73.94,73.96,553332.0,49.2215,49.2615,49.2149,49.2282,553332.0
2015-07-06 13:05:00,73.97,73.97,73.92,73.93,73526.0,49.2348,49.2348,49.2016,49.2082,73526.0
2015-07-06 13:10:00,73.93,73.93,73.87,73.89,52333.0,49.2082,49.2082,49.1683,49.1816,52333.0
2015-07-06 13:15:00,73.88,73.89,73.75,73.77,138709.0,49.1749,49.1816,49.0884,49.1017,138709.0
2015-07-06 13:20:00,73.76,73.78,73.74,73.75,114844.0,49.0951,49.1084,49.0817,49.0884,114844.0
2015-07-06 13:25:00,73.75,73.76,73.69,73.69,96097.0,49.0884,49.0951,49.0485,49.0485,96097.0
2015-07-06 13:30:00,73.69,73.73,73.68,73.73,175033.0,49.0485,49.0751,49.0418,49.0751,175033.0
2015-07-06 13:35:00,73.73,73.77,73.73,73.75,43750.0,49.0751,49.1017,49.0751,49.0884,43750.0
2015-07-06 13:40:00,73.74,73.76,73.7,73.75,58983.0,49.0817,49.0951,49.0551,49.0884,58983.0
2015-07-06 13:45:00,73.76,73.77,73.64,73.65,78783.0,49.0951,49.1017,49.0152,49.0218,78783.0
2015-07-06 13:50:00,73.65,73.72,73.64,73.66,41906.0,49.0218,49.0684,49.0152,49.0285,41906.0
2015-07-06 13:55:00,73.66,73.71,73.64,73.64,30209.0,49.0285,49.0618,49.0152,49.0152,30209.0
2015-07-06 14:00:00,73.64,73.66,73.54,73.58,97907.0,49.0152,49.0285,48.9486,48.9752,97907.0
2015-07-06 14:05:00,73.58,73.63,73.55,73.62,181279.0,48.9752,49.0085,48.9553,49.0019,181279.0
2015-07-06 14:10:00,73.63,73.66,73.61,73.62,84828.0,49.0085,49.0285,48.9952,49.0019,84828.0
2015-07-06 14:15:00,73.62,73.64,73.55,73.57,116827.0,49.0019,49.0152,48.9553,48.9686,116827.0
2015-07-06 14:20:00,73.58,73.58,73.51,73.52,77828.0,48.9752,48.9752,48.9287,48.9353,77828.0
2015-07-06 14:25:00,73.52,73.52,73.38,73.38,112773.0,48.9353,48.9353,48.8421,48.8421,112773.0
2015-07-06 14:30:00,73.37,73.52,73.37,73.51,108951.0,48.8355,48.9353,48.8355,48.9287,108951.0
2015-07-06 14:35:00,73.51,73.52,73.4,73.4,189187.0,48.9287,48.9353,48.8554,48.8554,189187.0
2015-07-06 14:40:00,73.4,73.44,73.36,73.37,140697.0,48.8554,48.8821,48.8288,48.8355,140697.0
2015-07-06 14:45:00,73.37,73.5,73.37,73.49,82674.0,48.8355,48.922,48.8355,48.9153,82674.0
2015-07-06 14:50:00,73.48,73.5,73.46,73.5,48666.0,48.9087,48.922,48.8954,48.922,48666.0
2015-07-06 14:55:00,73.5,73.51,73.46,73.46,46483.0,48.922,48.9287,48.8954,48.8954,46483.0
2015-07-06 15:00:00,73.46,73.55,73.46,73.51,79253.0,48.8954,48.9553,48.8954,48.9287,79253.0
2015-07-06 15:05:00,73.5,73.54,73.47,73.52,86771.0,48.922,48.9486,48.902,48.9353,86771.0
2015-07-06 15:10:00,73.52,73.53,73.46,73.48,87853.0,48.9353,48.942,48.8954,48.9087,87853.0
2015-07-06 15:15:00,73.49,73.51,73.47,73.47,71969.0,48.9153,48.9287,48.902,48.902,71969.0
2015-07-06 15:20:00,73.48,73.55,73.47,73.49,103237.0,48.9087,48.9553,48.902,48.9153,103237.0
2015-07-06 15:25:00,73.48,73.51,73.47,73.48,161199.0,48.9087,48.9287,48.902,48.9087,161199.0
2015-07-06 15:30:00,73.48,73.59,73.47,73.53,166107.0,48.9087,48.9819,48.902,48.942,166107.0
2015-07-06 15:35:00,73.53,73.56,73.48,73.5,90560.0,48.942,48.9619,48.9087,48.922,90560.0
2015-07-06 15:40:00,73.49,73.5,73.41,73.42,134957.0,48.9153,48.922,48.8621,48.8688,134957.0
2015-07-06 15:45:00,73.43,73.45,73.41,73.44,117454.0,48.8754,48.8887,48.8621,48.8821,117454.0
2015-07-06 15:50:00,73.43,73.5,73.42,73.48,241688.0,48.8754,48.922,48.8688,48.9087,241688.0
2015-07-06 15:55:00,73.48,73.55,73.47,73.55,425666.0,48.9087,48.9553,48.902,48.9553,425666.0
2015-07-07 09:30:00,73.26,73.47,73.2,73.22,466290.0,48.7623,48.902,48.7223,48.7356,466290.0
2015-07-07 09:35:00,73.22,73.32,73.16,73.2,243462.0,48.7356,48.8022,48.6957,48.7223,243462.0
2015-07-07 09:40:00,73.19,73.22,73.02,73.03,243401.0,48.7157,48.7356,48.6025,48.6092,243401.0
2015-07-07 09:45:00,73.02,73.1,73.01,73.09,240738.0,48.6025,48.6558,48.5959,48.6491,240738.0
2015-07-07 09:50:00,73.09,73.25,73.04,73.18,165786.0,48.6491,48.7556,48.6158,48.709,165786.0
2015-07-07 09:55:00,73.17,73.19,73.0,73.01,156691.0,48.7023,48.7157,48.5892,48.5959,156691.0
2015-07-07 10:00:00,73.0,73.04,72.95,72.97,412154.0,48.5892,48.6158,48.5559,48.5692,412154.0
2015-07-07 10:05:00,72.97,72.98,72.7,72.79,300381.0,48.5692,48.5759,48.3895,48.4494,300381.0
2015-07-07 10:10:00,72.79,72.98,72.79,72.85,334461.0,48.4494,48.5759,48.4494,48.4894,334461.0
2015-07-07 10:15:00,72.84,72.84,72.71,72.71,229788.0,48.4827,48.4827,48.3962,48.3962,229788.0
2015-07-07 10:20:00,72.71,72.8,72.66,72.77,216489.0,48.3962,48.4561,48.3629,48.4361,216489.0
2015-07-07 10:25:00,72.76,72.77,72.62,72.62,394768.0,48.4295,48.4361,48.3363,48.3363,394768.0
2015-07-07 10:30:00,72.63,72.76,72.6,72.74,332134.0,48.3429,48.4295,48.323,48.4161,332134.0
2015-07-07 10:35:00,72.73,72.76,72.59,72.6,278950.0,48.4095,48.4295,48.3163,48.323,278950.0
2015-07-07 10:40:00,72.6,72.6,72.49,72.5,391423.0,48.323,48.323,48.2497,48.2564,391423.0
2015-07-07 10:45:00,72.5,72.63,72.43,72.59,411886.0,48.2564,48.3429,48.2098,48.3163,411886.0
2015-07-07 10:50:00,72.58,72.72,72.57,72.72,139517.0,48.3096,48.4028,48.303,48.4028,139517.0
2015-07-07 10:55:00,72.72,72.72,72.58,72.58,126798.0,48.4028,48.4028,48.3096,48.3096,126798.0
2015-07-07 11:00:00,72.59,72.61,72.52,72.59,177934.0,48.3163,48.3296,48.2697,48.3163,177934.0
2015-07-07 11:05:00,72.59,72.66,72.53,72.66,256207.0,48.3163,48.3629,48.2764,48.3629,256207.0
2015-07-07 11:10:00,72.66,72.9,72.66,72.87,193763.0,48.3629,48.5226,48.3629,48.5027,193763.0
2015-07-07 11:15:00,72.87,73.03,72.86,73.0,437829.0,48.5027,48.6092,48.496,48.5892,437829.0
2015-07-07 11:20:00,72.99,73.01,72.85,72.85,114813.0,48.5825,48.5959,48.4894,48.4894,114813.0
2015-07-07 11:25:00,72.85,72.85,72.67,72.69,135134.0,48.4894,48.4894,48.3695,48.3829,135134.0
2015-07-07 11:30:00,72.69,72.7,72.62,72.66,177137.0,48.3829,48.3895,48.3363,48.3629,177137.0
2015-07-07 11:35:00,72.65,72.82,72.59,72.8,117480.0,48.3562,48.4694,48.3163,48.4561,117480.0
2015-07-07 11:40:00,72.8,73.16,72.8,73.15,428428.0,48.4561,48.6957,48.4561,48.689,428428.0
2015-07-07 11:45:00,73.15,73.15,73.04,73.08,116589.0,48.689,48.689,48.6158,48.6424,116589.0
2015-07-07 11:50:00,73.08,73.23,73.08,73.17,188809.0,48.6424,48.7423,48.6424,48.7023,188809.0
2015-07-07 11:55:00,73.18,73.46,73.16,73.4,548263.0,48.709,48.8954,48.6957,48.8554,548263.0
2015-07-07 12:00:00,73.4,73.41,73.32,73.37,511201.0,48.8554,48.8621,48.8022,48.8355,511201.0
2015-07-07 12:05:00,73.37,73.51,73.37,73.51,232547.0,48.8355,48.9287,48.8355,48.9287,232547.0
2015-07-07 12:10:00,73.51,73.51,73.35,73.36,259378.0,48.9287,48.9287,48.8222,48.8288,259378.0
2015-07-07 12:15:00,73.35,73.37,73.29,73.3,168425.0,48.8222,48.8355,48.7822,48.7889,168425.0
2015-07-07 12:20:00,73.31,73.33,73.22,73.25,146316.0,48.7955,48.8088,48.7356,48.7556,146316.0
2015-07-07 12:25:00,73.24,73.37,73.23,73.37,199679.0,48.7489,48.8355,48.7423,48.8355,199679.0
2015-07-07 12:30:00,73.37,73.57,73.37,73.57,69088.0,48.8355,48.9686,48.8355,48.9686,69088.0
2015-07-07 12:35:00,73.57,73.76,73.52,73.74,213396.0,48.9686,49.0951,48.9353,49.0817,213396.0
2015-07-07 12:40:00,73.74,73.8,73.67,73.79,166428.0,49.0817,49.1217,49.0352,49.115,166428.0
2015-07-07 12:45:00,73.79,73.97,73.78,73.81,160180.0,49.115,49.2348,49.1084,49.1283,160180.0
2015-07-07 12:50:00,73.82,73.95,73.81,73.95,124037.0,49.135,49.2215,49.1283,49.2215,124037.0
2015-07-07 12:55:00,73.95,74.09,73.91,74.05,181226.0,49.2215,49.3147,49.1949,49.2881,181226.0
2015-07-07 13:00:00,74.05,74.06,73.95,73.99,280071.0,49.2881,49.2947,49.2215,49.2481,280071.0
2015-07-07 13:05:00,74.0,74.01,73.84,73.88,235377.0,49.2548,49.2615,49.1483,49.1749,235377.0
2015-07-07 13:10:00,73.89,74.12,73.85,74.09,157359.0,49.1816,49.3347,49.155,49.3147,157359.0
2015-07-07 13:15:00,74.08,74.08,73.87,73.93,409829.0,49.3081,49.3081,49.1683,49.2082,409829.0
2015-07-07 13:20:00,73.93,73.95,73.75,73.82,343924.0,49.2082,49.2215,49.0884,49.135,343924.0
2015-07-07 13:25:00,73.82,73.9,73.8,73.89,182915.0,49.135,49.1882,49.1217,49.1816,182915.0
2015-07-07 13:30:00,73.89,73.94,73.74,73.78,321513.0,49.1816,49.2149,49.0817,49.1084,321513.0
2015-07-07 13:35:00,73.78,73.83,73.75,73.79,125318.0,49.1084,49.1416,49.0884,49.115,125318.0
2015-07-07 13:40:00,73.79,73.91,73.74,73.89,147669.0,49.115,49.1949,49.0817,49.1816,147669.0
2015-07-07 13:45:00,73.88,73.9,73.74,73.78,104935.0,49.1749,49.1882,49.0817,49.1084,104935.0
2015-07-07 13:50:00,73.78,73.78,73.66,73.66,87433.0,49.1084,49.1084,49.0285,49.0285,87433.0
2015-07-07 13:55:00,73.67,73.74,73.63,73.73,169702.0,49.0352,49.0817,49.0085,49.0751,169702.0
2015-07-07 14:00:00,73.73,73.78,73.72,73.77,133028.0,49.0751,49.1084,49.0684,49.1017,133028.0
2015-07-07 14:05:00,73.76,73.77,73.67,73.73,162910.0,49.0951,49.1017,49.0352,49.0751,162910.0
2015-07-07 14:10:00,73.73,73.79,73.72,73.76,181429.0,49.0751,49.115,49.0684,49.0951,181429.0
2015-07-07 14:15:00,73.76,73.81,73.66,73.68,178875.0,49.0951,49.1283,49.0285,49.0418,178875.0
2015-07-07 14:20:00,73.68,73.72,73.54,73.66,383328.0,49.0418,49.0684,48.9486,49.0285,383328.0
2015-07-07 14:25:00,73.65,73.72,73.63,73.69,169280.0,49.0218,49.0684,49.0085,49.0485,169280.0
2015-07-07 14:30:00,73.69,73.76,73.67,73.69,143334.0,49.0485,49.0951,49.0352,49.0485,143334.0
2015-07-07 14:35:00,73.69,73.81,73.65,73.8,101782.0,49.0485,49.1283,49.0218,49.1217,101782.0
2015-07-07 14:40:00,73.8,74.07,73.79,74.05,255587.0,49.1217,49.3014,49.115,49.2881,255587.0
2015-07-07 14:45:00,74.05,74.09,74.01,74.02,211783.0,49.2881,49.3147,49.2615,49.2681,211783.0
2015-07-07 14:50:00,74.02,74.07,73.99,74.06,129374.0,49.2681,49.3014,49.2481,49.2947,129374.0
2015-07-07 14:55:00,74.06,74.34,74.05,74.3,265767.0,49.2947,49.4811,49.2881,49.4545,265767.0
2015-07-07 15:00:00,74.31,74.34,74.18,74.24,144450.0,49.4611,49.4811,49.3746,49.4145,144450.0
2015-07-07 15:05:00,74.23,74.25,74.1,74.18,230980.0,49.4079,49.4212,49.3214,49.3746,230980.0
2015-07-07 15:10:00,74.17,74.21,74.12,74.17,157530.0,49.368,49.3946,49.3347,49.368,157530.0
2015-07-07 15:15:00,74.17,74.27,74.11,74.26,179846.0,49.368,49.4345,49.328,49.4279,179846.0
2015-07-07 15:20:00,74.26,74.37,74.19,74.37,197928.0,49.4279,49.5011,49.3813,49.5011,197928.0
2015-07-07 15:25:00,74.37,74.47,74.35,74.41,178856.0,49.5011,49.5676,49.4878,49.5277,178856.0
2015-07-07 15:30:00,74.4,74.48,74.37,74.43,202459.0,49.521,49.5743,49.5011,49.541,202459.0
2015-07-07 15:35:00,74.44,74.45,74.28,74.29,218594.0,49.5477,49.5543,49.4412,49.4478,218594.0
2015-07-07 15:40:00,74.28,74.28,74.2,74.23,202633.0,49.4412,49.4412,49.3879,49.4079,202633.0
2015-07-07 15:45:00,74.22,74.25,74.16,74.19,254551.0,49.4012,49.4212,49.3613,49.3813,254551.0
2015-07-07 15:50:00,74.18,74.3,74.18,74.24,298619.0,49.3746,49.4545,49.3746,49.4145,298619.0
2015-07-07 15:55:00,74.23,74.24,74.15,74.24,830978.0,49.4079,49.4145,49.3546,49.4145,830978.0
2015-07-08 09:30:00,73.71,73.94,73.68,73.94,948375.0,49.0618,49.2149,49.0418,49.2149,948375.0
2015-07-08 09:35:00,73.93,74.1,73.8,74.05,386837.0,49.2082,49.3214,49.1217,49.2881,386837.0
2015-07-08 09:40:00,74.05,74.22,74.03,74.17,307416.0,49.2881,49.4012,49.2748,49.368,307416.0
2015-07-08 09:45:00,74.17,74.17,73.8,73.8,215867.0,49.368,49.368,49.1217,49.1217,215867.0
2015-07-08 09:50:00,73.81,73.94,73.66,73.75,201018.0,49.1283,49.2149,49.0285,49.0884,201018.0
2015-07-08 09:55:00,73.77,73.82,73.69,73.71,122748.0,49.1017,49.135,49.0485,49.0618,122748.0
2015-07-08 10:00:00,73.7,73.7,73.48,73.49,129060.0,49.0551,49.0551,48.9087,48.9153,129060.0
2015-07-08 10:05:00,73.48,73.66,73.41,73.64,189205.0,48.9087,49.0285,48.8621,49.0152,189205.0
2015-07-08 10:10:00,73.64,73.64,73.45,73.56,505431.0,49.0152,49.0152,48.8887,48.9619,505431.0
2015-07-08 10:15:00,73.56,73.61,73.44,73.61,221739.0,48.9619,48.9952,48.8821,48.9952,221739.0
2015-07-08 10:20:00,73.61,73.63,73.5,73.63,139277.0,48.9952,49.0085,48.922,49.0085,139277.0
2015-07-08 10:25:00,73.63,73.65,73.52,73.54,108285.0,49.0085,49.0218,48.9353,48.9486,108285.0
2015-07-08 10:30:00,73.54,73.54,73.15,73.16,1294676.0,48.9486,48.9486,48.689,48.6957,1294676.0
2015-07-08 10:35:00,73.14,73.29,73.12,73.25,846431.0,48.6824,48.7822,48.6691,48.7556,846431.0
2015-07-08 10:40:00,73.25,73.32,73.17,73.24,261274.0,48.7556,48.8022,48.7023,48.7489,261274.0
2015-07-08 10:45:00,73.24,73.38,73.18,73.36,146159.0,48.7489,48.8421,48.709,48.8288,146159.0
2015-07-08 10:50:00,73.37,73.53,73.37,73.41,299984.0,48.8355,48.942,48.8355,48.8621,299984.0
2015-07-08 10:55:00,73.41,73.54,73.34,73.41,129694.0,48.8621,48.9486,48.8155,48.8621,129694.0
2015-07-08 11:00:00,73.4,73.42,73.27,73.29,99167.0,48.8554,48.8688,48.7689,48.7822,99167.0
2015-07-08 11:05:00,73.29,73.33,73.2,73.21,89735.0,48.7822,48.8088,48.7223,48.729,89735.0
2015-07-08 11:10:00,73.21,73.26,73.17,73.21,45900.0,48.729,48.7623,48.7023,48.729,45900.0
2015-07-08 11:15:00,73.2,73.22,73.1,73.17,77129.0,48.7223,48.7356,48.6558,48.7023,77129.0
2015-07-08 11:20:00,73.17,73.18,73.1,73.12,54296.0,48.7023,48.709,48.6558,48.6691,54296.0
2015-07-08 11:25:00,73.11,73.16,73.08,73.11,92367.0,48.6624,48.6957,48.6424,48.6624,92367.0
2015-07-08 11:30:00,73.1,73.24,73.08,73.19,91513.0,48.6558,48.7489,48.6424,48.7157,91513.0
2015-07-08 11:35:00,73.19,73.22,73.12,73.15,108641.0,48.7157,48.7356,48.6691,48.689,108641.0
2015-07-08 11:40:00,73.15,73.16,72.98,73.11,185740.0,48.689,48.6957,48.5759,48.6624,185740.0
2015-07-08 11:45:00,73.11,73.16,73.06,73.09,72469.0,48.6624,48.6957,48.6291,48.6491,72469.0
2015-07-08 11:50:00,73.09,73.1,72.99,72.99,40983.0,48.6491,48.6558,48.5825,48.5825,40983.0
2015-07-08 11:55:00,72.99,72.99,72.86,72.97,75088.0,48.5825,48.5825,48.496,48.5692,75088.0
2015-07-08 12:00:00,72.97,73.05,72.92,73.02,90140.0,48.5692,48.6225,48.5359,48.6025,90140.0
2015-07-08 12:05:00,73.03,73.03,72.93,72.93,48245.0,48.6092,48.6092,48.5426,48.5426,48245.0
2015-07-08 12:10:00,72.94,72.94,72.86,72.91,125278.0,48.5493,48.5493,48.496,48.5293,125278.0
2015-07-08 12:15:00,72.91,72.91,72.83,72.88,43040.0,48.5293,48.5293,48.476,48.5093,43040.0
2015-07-08 12:20:00,72.89,72.96,72.89,72.94,87932.0,48.516,48.5626,48.516,48.5493,87932.0
2015-07-08 12:25:00,72.93,72.98,72.92,72.92,212278.0,48.5426,48.5759,48.5359,48.5359,212278.0
2015-07-08 12:30:00,72.93,72.93,72.81,72.81,83109.0,48.5426,48.5426,48.4627,48.4627,83109.0
2015-07-08 12:35:00,72.81,72.88,72.81,72.86,67200.0,48.4627,48.5093,48.4627,48.496,67200.0
2015-07-08 12:40:00,72.85,72.86,72.8,72.8,71592.0,48.4894,48.496,48.4561,48.4561,71592.0
2015-07-08 12:45:00,72.81,72.86,72.78,72.85,52623.0,48.4627,48.496,48.4428,48.4894,52623.0
2015-07-08 12:50:00,72.86,72.9,72.84,72.88,67745.0,48.496,48.5226,48.4827,48.5093,67745.0
2015-07-08 12:55:00,72.87,73.05,72.87,73.03,94331.0,48.5027,48.6225,48.5027,48.6092,94331.0
2015-07-08 13:00:00,73.04,73.06,72.91,72.91,71127.0,48.6158,48.6291,48.5293,48.5293,71127.0
2015-07-08 13:05:00,72.91,72.93,72.87,72.88,56062.0,48.5293,48.5426,48.5027,48.5093,56062.0
2015-07-08 13:10:00,72.87,73.05,72.87,72.94,76228.0,48.5027,48.6225,48.5027,48.5493,76228.0
2015-07-08 13:15:00,72.94,72.98,72.9,72.93,149853.0,48.5493,48.5759,48.5226,48.5426,149853.0
2015-07-08 13:20:00,72.92,72.92,72.86,72.89,43621.0,48.5359,48.5359,48.496,48.516,43621.0
2015-07-08 13:25:00,72.89,72.97,72.88,72.97,99317.0,48.516,48.5692,48.5093,48.5692,99317.0
2015-07-08 13:30:00,72.97,72.97,72.88,72.9,77158.0,48.5692,48.5692,48.5093,48.5226,77158.0
2015-07-08 13:35:00,72.91,72.96,72.89,72.92,68066.0,48.5293,48.5626,48.516,48.5359,68066.0
2015-07-08 13:40:00,72.92,72.96,72.92,72.95,36587.0,48.5359,48.5626,48.5359,48.5559,36587.0
2015-07-08 13:45:00,72.95,72.98,72.93,72.97,32738.0,48.5559,48.5759,48.5426,48.5692,32738.0
2015-07-08 13:50:00,72.96,72.98,72.92,72.94,23683.0,48.5626,48.5759,48.5359,48.5493,23683.0
2015-07-08 13:55:00,72.94,73.01,72.91,72.92,66796.0,48.5493,48.5959,48.5293,48.5359,66796.0
2015-07-08 14:00:00,72.91,72.92,72.78,72.8,175511.0,48.5293,48.5359,48.4428,48.4561,175511.0
2015-07-08 14:05:00,72.8,72.89,72.69,72.73,214898.0,48.4561,48.516,48.3829,48.4095,214898.0
2015-07-08 14:10:00,72.74,72.83,72.73,72.79,141148.0,48.4161,48.476,48.4095,48.4494,141148.0
2015-07-08 14:15:00,72.79,72.88,72.65,72.66,175093.0,48.4494,48.5093,48.3562,48.3629,175093.0
2015-07-08 14:20:00,72.65,72.69,72.62,72.67,73748.0,48.3562,48.3829,48.3363,48.3695,73748.0
2015-07-08 14:25:00,72.67,72.7,72.63,72.69,59481.0,48.3695,48.3895,48.3429,48.3829,59481.0
2015-07-08 14:30:00,72.7,72.7,72.58,72.58,133673.0,48.3895,48.3895,48.3096,48.3096,133673.0
2015-07-08 14:35:00,72.58,72.62,72.56,72.58,298312.0,48.3096,48.3363,48.2963,48.3096,298312.0
2015-07-08 14:40:00,72.59,72.62,72.55,72.55,201915.0,48.3163,48.3363,48.2897,48.2897,201915.0
2015-07-08 14:45:00,72.56,72.57,72.44,72.46,285239.0,48.2963,48.303,48.2165,48.2298,285239.0
2015-07-08 14:50:00,72.45,72.56,72.42,72.55,115016.0,48.2231,48.2963,48.2031,48.2897,115016.0
2015-07-08 14:55:00,72.56,72.76,72.55,72.67,292042.0,48.2963,48.4295,48.2897,48.3695,292042.0
2015-07-08 15:00:00,72.68,72.82,72.68,72.7,193444.0,48.3762,48.4694,48.3762,48.3895,193444.0
2015-07-08 15:05:00,72.71,72.98,72.69,72.97,194798.0,48.3962,48.5759,48.3829,48.5692,194798.0
2015-07-08 15:10:00,72.97,73.14,72.97,73.04,211770.0,48.5692,48.6824,48.5692,48.6158,211770.0
2015-07-08 15:15:00,73.03,73.06,72.86,72.88,156106.0,48.6092,48.6291,48.496,48.5093,156106.0
2015-07-08 15:20:00,72.88,72.91,72.76,72.79,197382.0,48.5093,48.5293,48.4295,48.4494,197382.0
2015-07-08 15:25:00,72.79,72.84,72.65,72.66,178790.0,48.4494,48.4827,48.3562,48.3629,178790.0
2015-07-08 15:30:00,72.65,72.91,72.63,72.79,157117.0,48.3562,48.5293,48.3429,48.4494,157117.0
2015-07-08 15:35:00,72.79,72.87,72.7,72.8,167491.0,48.4494,48.5027,48.3895,48.4561,167491.0
2015-07-08 15:40:00,72.79,72.98,72.78,72.92,231286.0,48.4494,48.5759,48.4428,48.5359,231286.0
2015-07-08 15:45:00,72.92,72.92,72.75,72.89,222656.0,48.5359,48.5359,48.4228,48.516,222656.0
2015-07-08 15:50:00,72.89,72.89,72.83,72.88,210334.0,48.516,48.516,48.476,48.5093,210334.0
2015-07-08 15:55:00,72.87,72.89,72.7,72.73,1171840.0,48.5027,48.516,48.3895,48.4095,1171840.0
2015-07-09 09:30:00,73.74,74.04,73.71,74.02,365044.0,49.0817,49.2814,49.0618,49.2681,365044.0
2015-07-09 09:35:00,74.02,74.03,73.89,73.96,363588.0,49.2681,49.2748,49.1816,49.2282,363588.0
2015-07-09 09:40:00,73.97,73.97,73.8,73.89,271076.0,49.2348,49.2348,49.1217,49.1816,271076.0
2015-07-09 09:45:00,73.89,74.0,73.88,73.93,161062.0,49.1816,49.2548,49.1749,49.2082,161062.0
2015-07-09 09:50:00,73.94,74.01,73.85,73.85,112812.0,49.2149,49.2615,49.155,49.155,112812.0
2015-07-09 09:55:00,73.85,73.86,73.62,73.83,151443.0,49.155,49.1616,49.0019,49.1416,151443.0
2015-07-09 10:00:00,73.84,73.91,73.76,73.79,155088.0,49.1483,49.1949,49.0951,49.115,155088.0
2015-07-09 10:05:00,73.78,73.84,73.62,73.67,175327.0,49.1084,49.1483,49.0019,49.0352,175327.0
2015-07-09 10:10:00,73.67,73.69,73.53,73.64,354404.0,49.0352,49.0485,48.942,49.0152,354404.0
2015-07-09 10:15:00,73.63,73.63,73.48,73.49,246579.0,49.0085,49.0085,48.9087,48.9153,246579.0
2015-07-09 10:20:00,73.49,73.53,73.45,73.48,123020.0,48.9153,48.942,48.8887,48.9087,123020.0
2015-07-09 10:25:00,73.47,73.52,73.35,73.35,125155.0,48.902,48.9353,48.8222,48.8222,125155.0
2015-07-09 10:30:00,73.34,73.46,73.32,73.38,191639.0,48.8155,48.8954,48.8022,48.8421,191639.0
2015-07-09 10:35:00,73.38,73.44,73.29,73.37,250090.0,48.8421,48.8821,48.7822,48.8355,250090.0
2015-07-09 10:40:00,73.37,73.43,73.26,73.41,173516.0,48.8355,48.8754,48.7623,48.8621,173516.0
2015-07-09 10:45:00,73.41,73.45,73.35,73.44,139983.0,48.8621,48.8887,48.8222,48.8821,139983.0
2015-07-09 10:50:00,73.44,73.52,73.4,73.45,138124.0,48.8821,48.9353,48.8554,48.8887,138124.0
2015-07-09 10:55:00,73.46,73.65,73.46,73.65,236195.0,48.8954,49.0218,48.8954,49.0218,236195.0
2015-07-09 11:00:00,73.65,73.67,73.44,73.49,122711.0,49.0218,49.0352,48.8821,48.9153,122711.0
2015-07-09 11:05:00,73.49,73.59,73.45,73.53,198679.0,48.9153,48.9819,48.8887,48.942,198679.0
2015-07-09 11:10:00,73.52,73.56,73.4,73.4,43933.0,48.9353,48.9619,48.8554,48.8554,43933.0
2015-07-09 11:15:00,73.41,73.41,73.28,73.29,120823.0,48.8621,48.8621,48.7756,48.7822,120823.0
2015-07-09 11:20:00,73.28,73.37,73.21,73.32,201025.0,48.7756,48.8355,48.729,48.8022,201025.0
2015-07-09 11:25:00,73.33,73.35,73.22,73.24,112737.0,48.8088,48.8222,48.7356,48.7489,112737.0
2015-07-09 11:30:00,73.24,73.33,73.21,73.3,187433.0,48.7489,48.8088,48.729,48.7889,187433.0
2015-07-09 11:35:00,73.31,73.46,73.31,73.42,174795.0,48.7955,48.8954,48.7955,48.8688,174795.0
2015-07-09 11:40:00,73.42,73.47,73.39,73.43,137959.0,48.8688,48.902,48.8488,48.8754,137959.0
2015-07-09 11:45:00,73.43,73.51,73.41,73.41,224163.0,48.8754,48.9287,48.8621,48.8621,224163.0
2015-07-09 11:50:00,73.42,73.43,73.37,73.4,84991.0,48.8688,48.8754,48.8355,48.8554,84991.0
2015-07-09 11:55:00,73.4,73.4,73.3,73.34,71841.0,48.8554,48.8554,48.7889,48.8155,71841.0
2015-07-09 12:00:00,73.33,73.38,73.28,73.33,134834.0,48.8088,48.8421,48.7756,48.8088,134834.0
2015-07-09 12:05:00,73.34,73.36,73.21,73.26,103982.0,48.8155,48.8288,48.729,48.7623,103982.0
2015-07-09 12:10:00,73.25,73.35,73.23,73.34,76982.0,48.7556,48.8222,48.7423,48.8155,76982.0
2015-07-09 12:15:00,73.34,73.4,73.28,73.4,165540.0,48.8155,48.8554,48.7756,48.8554,165540.0
2015-07-09 12:20:00,73.4,73.4,73.31,73.35,47504.0,48.8554,48.8554,48.7955,48.8222,47504.0
2015-07-09 12:25:00,73.35,73.37,73.31,73.32,68400.0,48.8222,48.8355,48.7955,48.8022,68400.0
2015-07-09 12:30:00,73.32,73.39,73.3,73.39,64304.0,48.8022,48.8488,48.7889,48.8488,64304.0
2015-07-09 12:35:00,73.38,73.38,73.31,73.32,59277.0,48.8421,48.8421,48.7955,48.8022,59277.0
2015-07-09 12:40:00,73.31,73.34,73.25,73.31,39770.0,48.7955,48.8155,48.7556,48.7955,39770.0
2015-07-09 12:45:00,73.31,73.39,73.3,73.33,104641.0,48.7955,48.8488,48.7889,48.8088,104641.0
2015-07-09 12:50:00,73.34,73.37,73.32,73.35,108961.0,48.8155,48.8355,48.8022,48.8222,108961.0
2015-07-09 12:55:00,73.36,73.43,73.35,73.38,89116.0,48.8288,48.8754,48.8222,48.8421,89116.0
2015-07-09 13:00:00,73.39,73.41,73.33,73.37,76208.0,48.8488,48.8621,48.8088,48.8355,76208.0
2015-07-09 13:05:00,73.37,73.37,73.23,73.26,135445.0,48.8355,48.8355,48.7423,48.7623,135445.0
2015-07-09 13:10:00,73.26,73.29,73.26,73.28,42567.0,48.7623,48.7822,48.7623,48.7756,42567.0
2015-07-09 13:15:00,73.29,73.3,73.24,73.27,63539.0,48.7822,48.7889,48.7489,48.7689,63539.0
2015-07-09 13:20:00,73.26,73.29,73.21,73.27,101404.0,48.7623,48.7822,48.729,48.7689,101404.0
2015-07-09 13:25:00,73.25,73.31,73.21,73.22,98554.0,48.7556,48.7955,48.729,48.7356,98554.0
2015-07-09 13:30:00,73.22,73.32,73.21,73.32,49602.0,48.7356,48.8022,48.729,48.8022,49602.0
2015-07-09 13:35:00,73.32,73.44,73.3,73.41,84353.0,48.8022,48.8821,48.7889,48.8621,84353.0
2015-07-09 13:40:00,73.42,73.45,73.37,73.44,180433.0,48.8688,48.8887,48.8355,48.8821,180433.0
2015-07-09 13:45:00,73.44,73.49,73.39,73.4,97197.0,48.8821,48.9153,48.8488,48.8554,97197.0
2015-07-09 13:50:00,73.4,73.41,73.33,73.33,44997.0,48.8554,48.8621,48.8088,48.8088,44997.0
2015-07-09 13:55:00,73.32,73.46,73.32,73.45,102310.0,48.8022,48.8954,48.8022,48.8887,102310.0
2015-07-09 14:00:00,73.45,73.45,73.38,73.41,84281.0,48.8887,48.8887,48.8421,48.8621,84281.0
2015-07-09 14:05:00,73.41,73.43,73.36,73.36,47096.0,48.8621,48.8754,48.8288,48.8288,47096.0
2015-07-09 14:10:00,73.37,73.37,73.31,73.32,96768.0,48.8355,48.8355,48.7955,48.8022,96768.0
2015-07-09 14:15:00,73.32,73.36,73.28,73.32,51488.0,48.8022,48.8288,48.7756,48.8022,51488.0
2015-07-09 14:20:00,73.32,73.32,73.22,73.23,47868.0,48.8022,48.8022,48.7356,48.7423,47868.0
2015-07-09 14:25:00,73.22,73.26,73.14,73.25,78987.0,48.7356,48.7623,48.6824,48.7556,78987.0
2015-07-09 14:30:00,73.26,73.31,73.18,73.29,121130.0,48.7623,48.7955,48.709,48.7822,121130.0
2015-07-09 14:35:00,73.29,73.42,73.27,73.38,129272.0,48.7822,48.8688,48.7689,48.8421,129272.0
2015-07-09 14:40:00,73.38,73.38,73.29,73.34,100830.0,48.8421,48.8421,48.7822,48.8155,100830.0
2015-07-09 14:45:00,73.34,73.36,73.24,73.28,88512.0,48.8155,48.8288,48.7489,48.7756,88512.0
2015-07-09 14:50:00,73.29,73.46,73.28,73.42,117439.0,48.7822,48.8954,48.7756,48.8688,117439.0
2015-07-09 14:55:00,73.42,73.45,73.36,73.39,97151.0,48.8688,48.8887,48.8288,48.8488,97151.0
2015-07-09 15:00:00,73.39,73.48,73.36,73.47,73006.0,48.8488,48.9087,48.8288,48.902,73006.0
2015-07-09 15:05:00,73.47,73.5,73.42,73.5,57223.0,48.902,48.922,48.8688,48.922,57223.0
2015-07-09 15:10:00,73.5,73.56,73.46,73.49,79034.0,48.922,48.9619,48.8954,48.9153,79034.0
2015-07-09 15:15:00,73.5,73.53,73.46,73.51,61522.0,48.922,48.942,48.8954,48.9287,61522.0
2015-07-09 15:20:00,73.52,73.52,73.46,73.48,98924.0,48.9353,48.9353,48.8954,48.9087,98924.0
2015-07-09 15:25:00,73.48,73.49,73.42,73.43,74186.0,48.9087,48.9153,48.8688,48.8754,74186.0
2015-07-09 15:30:00,73.43,73.44,73.27,73.29,169542.0,48.8754,48.8821,48.7689,48.7822,169542.0
2015-07-09 15:35:00,73.29,73.34,73.22,73.29,79764.0,48.7822,48.8155,48.7356,48.7822,79764.0
2015-07-09 15:40:00,73.28,73.39,73.23,73.34,115481.0,48.7756,48.8488,48.7423,48.8155,115481.0
2015-07-09 15:45:00,73.33,73.36,73.3,73.32,131078.0,48.8088,48.8288,48.7889,48.8022,131078.0
2015-07-09 15:50:00,73.32,73.32,73.23,73.23,152994.0,48.8022,48.8022,48.7423,48.7423,152994.0
2015-07-09 15:55:00,73.23,73.28,73.09,73.09,314020.0,48.7423,48.7756,48.6491,48.6491,314020.0
2015-07-10 09:30:00,73.54,73.99,73.5,73.9,565244.0,48.9486,49.2481,48.922,49.1882,565244.0
2015-07-10 09:35:00,73.89,73.92,73.53,73.53,220075.0,49.1816,49.2016,48.942,48.942,220075.0
2015-07-10 09:40:00,73.52,73.75,73.34,73.74,286693.0,48.9353,49.0884,48.8155,49.0817,286693.0
2015-07-10 09:45:00,73.75,73.78,73.54,73.57,191665.0,49.0884,49.1084,48.9486,48.9686,191665.0
2015-07-10 09:50:00,73.56,73.63,73.5,73.53,77784.0,48.9619,49.0085,48.922,48.942,77784.0
2015-07-10 09:55:00,73.54,73.6,73.52,73.52,62623.0,48.9486,48.9886,48.9353,48.9353,62623.0
2015-07-10 10:00:00,73.51,73.69,73.51,73.61,195367.0,48.9287,49.0485,48.9287,48.9952,195367.0
2015-07-10 10:05:00,73.62,73.67,73.46,73.47,141396.0,49.0019,49.0352,48.8954,48.902,141396.0
2015-07-10 10:10:00,73.48,73.5,73.41,73.48,148325.0,48.9087,48.922,48.8621,48.9087,148325.0
2015-07-10 10:15:00,73.49,73.5,73.39,73.41,100799.0,48.9153,48.922,48.8488,48.8621,100799.0
2015-07-10 10:20:00,73.41,73.44,73.36,73.37,56520.0,48.8621,48.8821,48.8288,48.8355,56520.0
2015-07-10 10:25:00,73.38,73.38,73.28,73.28,96194.0,48.8421,48.8421,48.7756,48.7756,96194.0
2015-07-10 10:30:00,73.29,73.38,73.27,73.34,60437.0,48.7822,48.8421,48.7689,48.8155,60437.0
2015-07-10 10:35:00,73.34,73.35,73.29,73.29,66128.0,48.8155,48.8222,48.7822,48.7822,66128.0
2015-07-10 10:40:00,73.28,73.28,73.15,73.18,231207.0,48.7756,48.7756,48.689,48.709,231207.0
2015-07-10 10:45:00,73.18,73.26,73.13,73.26,166809.0,48.709,48.7623,48.6757,48.7623,166809.0
2015-07-10 10:50:00,73.26,73.47,73.25,73.47,268518.0,48.7623,48.902,48.7556,48.902,268518.0
2015-07-10 10:55:00,73.47,73.55,73.42,73.45,206534.0,48.902,48.9553,48.8688,48.8887,206534.0
2015-07-10 11:00:00,73.45,73.65,73.44,73.53,207119.0,48.8887,49.0218,48.8821,48.942,207119.0
2015-07-10 11:05:00,73.55,73.56,73.48,73.5,65449.0,48.9553,48.9619,48.9087,48.922,65449.0
2015-07-10 11:10:00,73.51,73.51,73.34,73.38,126829.0,48.9287,48.9287,48.8155,48.8421,126829.0
2015-07-10 11:15:00,73.38,73.4,73.29,73.33,116712.0,48.8421,48.8554,48.7822,48.8088,116712.0
2015-07-10 11:20:00,73.33,73.48,73.33,73.4,72140.0,48.8088,48.9087,48.8088,48.8554,72140.0
2015-07-10 11:25:00,73.4,73.43,73.32,73.39,163304.0,48.8554,48.8754,48.8022,48.8488,163304.0
2015-07-10 11:30:00,73.39,73.43,73.35,73.35,206775.0,48.8488,48.8754,48.8222,48.8222,206775.0
2015-07-10 11:35:00,73.35,73.48,73.35,73.48,135256.0,48.8222,48.9087,48.8222,48.9087,135256.0
2015-07-10 11:40:00,73.47,73.56,73.39,73.56,153389.0,48.902,48.9619,48.8488,48.9619,153389.0
2015-07-10 11:45:00,73.57,73.71,73.55,73.68,285205.0,48.9686,49.0618,48.9553,49.0418,285205.0
2015-07-10 11:50:00,73.7,73.72,73.55,73.56,156157.0,49.0551,49.0684,48.9553,48.9619,156157.0
2015-07-10 11:55:00,73.56,73.6,73.53,73.55,77107.0,48.9619,48.9886,48.942,48.9553,77107.0
2015-07-10 12:00:00,73.55,73.65,73.54,73.64,125572.0,48.9553,49.0218,48.9486,49.0152,125572.0
2015-07-10 12:05:00,73.64,73.69,73.61,73.61,89054.0,49.0152,49.0485,48.9952,48.9952,89054.0
2015-07-10 12:10:00,73.62,73.64,73.57,73.62,80678.0,49.0019,49.0152,48.9686,49.0019,80678.0
2015-07-10 12:15:00,73.62,73.76,73.61,73.75,112820.0,49.0019,49.0951,48.9952,49.0884,112820.0
2015-07-10 12:20:00,73.75,73.77,73.63,73.63,152359.0,49.0884,49.1017,49.0085,49.0085,152359.0
2015-07-10 12:25:00,73.63,73.67,73.62,73.64,50692.0,49.0085,49.0352,49.0019,49.0152,50692.0
2015-07-10 12:30:00,73.63,73.65,73.52,73.55,151507.0,49.0085,49.0218,48.9353,48.9553,151507.0
2015-07-10 12:35:00,73.54,73.65,73.5,73.62,100305.0,48.9486,49.0218,48.922,49.0019,100305.0
2015-07-10 12:40:00,73.63,73.65,73.56,73.64,105804.0,49.0085,49.0218,48.9619,49.0152,105804.0
2015-07-10 12:45:00,73.64,73.69,73.6,73.62,45280.0,49.0152,49.0485,48.9886,49.0019,45280.0
2015-07-10 12:50:00,73.63,73.67,73.6,73.61,34148.0,49.0085,49.0352,48.9886,48.9952,34148.0
2015-07-10 12:55:00,73.62,73.74,73.62,73.71,52684.0,49.0019,49.0817,49.0019,49.0618,52684.0
2015-07-10 13:00:00,73.71,73.74,73.65,73.69,218573.0,49.0618,49.0817,49.0218,49.0485,218573.0
2015-07-10 13:05:00,73.68,73.72,73.62,73.64,116768.0,49.0418,49.0684,49.0019,49.0152,116768.0
2015-07-10 13:10:00,73.64,73.67,73.57,73.6,59613.0,49.0152,49.0352,48.9686,48.9886,59613.0
2015-07-10 13:15:00,73.6,73.61,73.51,73.58,43266.0,48.9886,48.9952,48.9287,48.9752,43266.0
2015-07-10 13:20:00,73.58,73.62,73.55,73.61,67883.0,48.9752,49.0019,48.9553,48.9952,67883.0
2015-07-10 13:25:00,73.6,73.61,73.54,73.54,65724.0,48.9886,48.9952,48.9486,48.9486,65724.0
2015-07-10 13:30:00,73.53,73.62,73.53,73.56,98163.0,48.942,49.0019,48.942,48.9619,98163.0
2015-07-10 13:35:00,73.56,73.62,73.55,73.59,94457.0,48.9619,49.0019,48.9553,48.9819,94457.0
2015-07-10 13:40:00,73.58,73.58,73.52,73.55,68100.0,48.9752,48.9752,48.9353,48.9553,68100.0
2015-07-10 13:45:00,73.55,73.57,73.41,73.43,122149.0,48.9553,48.9686,48.8621,48.8754,122149.0
2015-07-10 13:50:00,73.43,73.48,73.41,73.47,102428.0,48.8754,48.9087,48.8621,48.902,102428.0
2015-07-10 13:55:00,73.47,73.53,73.43,73.53,64616.0,48.902,48.942,48.8754,48.942,64616.0
2015-07-10 14:00:00,73.52,73.56,73.48,73.55,141840.0,48.9353,48.9619,48.9087,48.9553,141840.0
2015-07-10 14:05:00,73.54,73.57,73.46,73.48,76224.0,48.9486,48.9686,48.8954,48.9087,76224.0
2015-07-10 14:10:00,73.48,73.53,73.45,73.5,97874.0,48.9087,48.942,48.8887,48.922,97874.0
2015-07-10 14:15:00,73.51,73.59,73.51,73.55,87322.0,48.9287,48.9819,48.9287,48.9553,87322.0
2015-07-10 14:20:00,73.56,73.59,73.48,73.48,126372.0,48.9619,48.9819,48.9087,48.9087,126372.0
2015-07-10 14:25:00,73.48,73.53,73.45,73.47,103868.0,48.9087,48.942,48.8887,48.902,103868.0
2015-07-10 14:30:00,73.47,73.51,73.42,73.49,86788.0,48.902,48.9287,48.8688,48.9153,86788.0
2015-07-10 14:35:00,73.49,73.5,73.46,73.46,40846.0,48.9153,48.922,48.8954,48.8954,40846.0
2015-07-10 14:40:00,73.47,73.51,73.45,73.45,151763.0,48.902,48.9287,48.8887,48.8887,151763.0
2015-07-10 14:45:00,73.45,73.49,73.43,73.49,93806.0,48.8887,48.9153,48.8754,48.9153,93806.0
2015-07-10 14:50:00,73.48,73.51,73.45,73.51,115444.0,48.9087,48.9287,48.8887,48.9287,115444.0
2015-07-10 14:55:00,73.51,73.56,73.47,73.51,116517.0,48.9287,48.9619,48.902,48.9287,116517.0
2015-07-10 15:00:00,73.5,73.58,73.48,73.51,87285.0,48.922,48.9752,48.9087,48.9287,87285.0
2015-07-10 15:05:00,73.51,73.56,73.5,73.53,180513.0,48.9287,48.9619,48.922,48.942,180513.0
2015-07-10 15:10:00,73.53,73.6,73.51,73.59,107232.0,48.942,48.9886,48.9287,48.9819,107232.0
2015-07-10 15:15:00,73.58,73.64,73.58,73.61,165409.0,48.9752,49.0152,48.9752,48.9952,165409.0
2015-07-10 15:20:00,73.61,73.63,73.55,73.6,124972.0,48.9952,49.0085,48.9553,48.9886,124972.0
2015-07-10 15:25:00,73.59,73.59,73.49,73.49,122269.0,48.9819,48.9819,48.9153,48.9153,122269.0
2015-07-10 15:30:00,73.48,73.51,73.45,73.46,148342.0,48.9087,48.9287,48.8887,48.8954,148342.0
2015-07-10 15:35:00,73.46,73.53,73.39,73.48,146939.0,48.8954,48.942,48.8488,48.9087,146939.0
2015-07-10 15:40:00,73.48,73.51,73.44,73.45,113503.0,48.9087,48.9287,48.8821,48.8887,113503.0
2015-07-10 15:45:00,73.46,73.54,73.43,73.5,1542223.0,48.8954,48.9486,48.8754,48.922,1542223.0
2015-07-10 15:50:00,73.51,73.59,73.5,73.56,287376.0,48.9287,48.9819,48.922,48.9619,287376.0
2015-07-10 15:55:00,73.56,73.57,73.44,73.47,450474.0,48.9619,48.9686,48.8821,48.902,450474.0
2015-07-13 09:30:00,73.74,73.85,73.57,73.85,378341.0,49.0817,49.155,48.9686,49.155,378341.0
2015-07-13 09:35:00,73.86,73.86,73.64,73.72,281677.0,49.1616,49.1616,49.0152,49.0684,281677.0
2015-07-13 09:40:00,73.71,73.77,73.59,73.69,423871.0,49.0618,49.1017,48.9819,49.0485,423871.0
2015-07-13 09:45:00,73.7,73.78,73.68,73.76,513875.0,49.0551,49.1084,49.0418,49.0951,513875.0
2015-07-13 09:50:00,73.76,73.82,73.69,73.71,293161.0,49.0951,49.135,49.0485,49.0618,293161.0
2015-07-13 09:55:00,73.71,73.9,73.69,73.89,174595.0,49.0618,49.1882,49.0485,49.1816,174595.0
2015-07-13 10:00:00,73.88,73.93,73.7,73.72,123077.0,49.1749,49.2082,49.0551,49.0684,123077.0
2015-07-13 10:05:00,73.73,73.76,73.68,73.72,101043.0,49.0751,49.0951,49.0418,49.0684,101043.0
2015-07-13 10:10:00,73.73,73.78,73.64,73.76,238275.0,49.0751,49.1084,49.0152,49.0951,238275.0
2015-07-13 10:15:00,73.76,73.77,73.65,73.66,624435.0,49.0951,49.1017,49.0218,49.0285,624435.0
2015-07-13 10:20:00,73.68,73.71,73.57,73.65,190978.0,49.0418,49.0618,48.9686,49.0218,190978.0
2015-07-13 10:25:00,73.64,73.68,73.57,73.59,121983.0,49.0152,49.0418,48.9686,48.9819,121983.0
2015-07-13 10:30:00,73.6,73.67,73.57,73.6,584818.0,48.9886,49.0352,48.9686,48.9886,584818.0
2015-07-13 10:35:00,73.61,73.62,73.56,73.6,324838.0,48.9952,49.0019,48.9619,48.9886,324838.0
2015-07-13 10:40:00,73.6,73.7,73.59,73.65,324766.0,48.9886,49.0551,48.9819,49.0218,324766.0
2015-07-13 10:45:00,73.66,73.67,73.56,73.6,71552.0,49.0285,49.0352,48.9619,48.9886,71552.0
2015-07-13 10:50:00,73.6,73.63,73.59,73.61,93093.0,48.9886,49.0085,48.9819,48.9952,93093.0
2015-07-13 10:55:00,73.6,73.62,73.56,73.56,110779.0,48.9886,49.0019,48.9619,48.9619,110779.0
2015-07-13 11:00:00,73.56,73.63,73.54,73.61,147333.0,48.9619,49.0085,48.9486,48.9952,147333.0
2015-07-13 11:05:00,73.62,73.65,73.56,73.61,183413.0,49.0019,49.0218,48.9619,48.9952,183413.0
2015-07-13 11:10:00,73.62,73.69,73.62,73.68,200412.0,49.0019,49.0485,49.0019,49.0418,200412.0
2015-07-13 11:15:00,73.68,73.76,73.65,73.65,167363.0,49.0418,49.0951,49.0218,49.0218,167363.0
2015-07-13 11:20:00,73.65,73.87,73.64,73.86,60353.0,49.0218,49.1683,49.0152,49.1616,60353.0
2015-07-13 11:25:00,73.86,73.97,73.86,73.97,55378.0,49.1616,49.2348,49.1616,49.2348,55378.0
2015-07-13 11:30:00,73.96,74.05,73.91,74.05,204041.0,49.2282,49.2881,49.1949,49.2881,204041.0
2015-07-13 11:35:00,74.05,74.09,74.0,74.03,99095.0,49.2881,49.3147,49.2548,49.2748,99095.0
2015-07-13 11:40:00,74.02,74.08,74.0,74.02,64345.0,49.2681,49.3081,49.2548,49.2681,64345.0
2015-07-13 11:45:00,74.03,74.04,73.94,73.95,65686.0,49.2748,49.2814,49.2149,49.2215,65686.0
2015-07-13 11:50:00,73.95,73.97,73.88,73.89,96548.0,49.2215,49.2348,49.1749,49.1816,96548.0
2015-07-13 11:55:00,73.89,73.9,73.82,73.87,59058.0,49.1816,49.1882,49.135,49.1683,59058.0
2015-07-13 12:00:00,73.87,73.93,73.86,73.92,40777.0,49.1683,49.2082,49.1616,49.2016,40777.0
2015-07-13 12:05:00,73.92,74.0,73.87,74.0,68363.0,49.2016,49.2548,49.1683,49.2548,68363.0
2015-07-13 12:10:00,74.0,74.06,73.98,74.02,45239.0,49.2548,49.2947,49.2415,49.2681,45239.0
2015-07-13 12:15:00,74.03,74.09,73.99,73.99,98006.0,49.2748,49.3147,49.2481,49.2481,98006.0
2015-07-13 12:20:00,73.99,74.03,73.93,73.95,71051.0,49.2481,49.2748,49.2082,49.2215,71051.0
2015-07-13 12:25:00,73.94,74.0,73.93,73.94,45927.0,49.2149,49.2548,49.2082,49.2149,45927.0
2015-07-13 12:30:00,73.93,74.02,73.93,74.02,46167.0,49.2082,49.2681,49.2082,49.2681,46167.0
2015-07-13 12:35:00,74.03,74.1,73.98,74.0,87967.0,49.2748,49.3214,49.2415,49.2548,87967.0
2015-07-13 12:40:00,74.0,74.03,73.95,73.97,142142.0,49.2548,49.2748,49.2215,49.2348,142142.0
2015-07-13 12:45:00,73.96,74.08,73.95,74.08,82822.0,49.2282,49.3081,49.2215,49.3081,82822.0
2015-07-13 12:50:00,74.07,74.07,73.95,74.0,120181.0,49.3014,49.3014,49.2215,49.2548,120181.0
2015-07-13 12:55:00,74.01,74.07,74.01,74.01,36920.0,49.2615,49.3014,49.2615,49.2615,36920.0
2015-07-13 13:00:00,74.02,74.06,73.99,74.03,108801.0,49.2681,49.2947,49.2481,49.2748,108801.0
2015-07-13 13:05:00,74.04,74.09,74.02,74.04,138259.0,49.2814,49.3147,49.2681,49.2814,138259.0
2015-07-13 13:10:00,74.03,74.04,73.98,73.98,46503.0,49.2748,49.2814,49.2415,49.2415,46503.0
2015-07-13 13:15:00,73.99,73.99,73.9,73.94,218078.0,49.2481,49.2481,49.1882,49.2149,218078.0
2015-07-13 13:20:00,73.95,73.99,73.92,73.94,26384.0,49.2215,49.2481,49.2016,49.2149,26384.0
2015-07-13 13:25:00,73.95,74.03,73.95,74.0,46114.0,49.2215,49.2748,49.2215,49.2548,46114.0
2015-07-13 13:30:00,74.0,74.08,74.0,74.03,38950.0,49.2548,49.3081,49.2548,49.2748,38950.0
2015-07-13 13:35:00,74.03,74.09,74.01,74.09,72768.0,49.2748,49.3147,49.2615,49.3147,72768.0
2015-07-13 13:40:00,74.09,74.12,74.04,74.12,80869.0,49.3147,49.3347,49.2814,49.3347,80869.0
2015-07-13 13:45:00,74.12,74.15,74.09,74.15,78059.0,49.3347,49.3546,49.3147,49.3546,78059.0
2015-07-13 13:50:00,74.16,74.19,74.08,74.11,54544.0,49.3613,49.3813,49.3081,49.328,54544.0
2015-07-13 13:55:00,74.12,74.12,74.05,74.06,43970.0,49.3347,49.3347,49.2881,49.2947,43970.0
2015-07-13 14:00:00,74.06,74.07,74.01,74.01,39598.0,49.2947,49.3014,49.2615,49.2615,39598.0
2015-07-13 14:05:00,74.01,74.13,74.01,74.11,41884.0,49.2615,49.3413,49.2615,49.328,41884.0
2015-07-13 14:10:00,74.12,74.13,74.06,74.07,70889.0,49.3347,49.3413,49.2947,49.3014,70889.0
2015-07-13 14:15:00,74.07,74.11,74.06,74.08,88442.0,49.3014,49.328,49.2947,49.3081,88442.0
2015-07-13 14:20:00,74.08,74.11,74.04,74.08,131937.0,49.3081,49.328,49.2814,49.3081,131937.0
2015-07-13 14:25:00,74.08,74.08,73.97,73.99,178838.0,49.3081,49.3081,49.2348,49.2481,178838.0
2015-07-13 14:30:00,73.99,74.01,73.93,73.95,47532.0,49.2481,49.2615,49.2082,49.2215,47532.0
2015-07-13 14:35:00,73.96,73.99,73.94,73.96,122049.0,49.2282,49.2481,49.2149,49.2282,122049.0
2015-07-13 14:40:00,73.97,74.0,73.95,73.96,46050.0,49.2348,49.2548,49.2215,49.2282,46050.0
2015-07-13 14:45:00,73.96,73.97,73.92,73.93,44725.0,49.2282,49.2348,49.2016,49.2082,44725.0
2015-07-13 14:50:00,73.92,73.93,73.87,73.91,109150.0,49.2016,49.2082,49.1683,49.1949,109150.0
2015-07-13 14:55:00,73.91,73.96,73.91,73.91,142143.0,49.1949,49.2282,49.1949,49.1949,142143.0
2015-07-13 15:00:00,73.91,73.98,73.91,73.93,163506.0,49.1949,49.2415,49.1949,49.2082,163506.0
2015-07-13 15:05:00,73.94,73.96,73.89,73.92,84031.0,49.2149,49.2282,49.1816,49.2016,84031.0
2015-07-13 15:10:00,73.92,73.92,73.86,73.87,56376.0,49.2016,49.2016,49.1616,49.1683,56376.0
2015-07-13 15:15:00,73.87,73.91,73.86,73.88,60077.0,49.1683,49.1949,49.1616,49.1749,60077.0
2015-07-13 15:20:00,73.89,73.93,73.86,73.93,83610.0,49.1816,49.2082,49.1616,49.2082,83610.0
2015-07-13 15:25:00,73.93,73.98,73.91,73.95,145197.0,49.2082,49.2415,49.1949,49.2215,145197.0
2015-07-13 15:30:00,73.95,74.0,73.92,73.97,108125.0,49.2215,49.2548,49.2016,49.2348,108125.0
2015-07-13 15:35:00,73.96,74.01,73.95,73.99,106859.0,49.2282,49.2615,49.2215,49.2481,106859.0
2015-07-13 15:40:00,73.99,74.07,73.97,74.05,205959.0,49.2481,49.3014,49.2348,49.2881,205959.0
2015-07-13 15:45:00,74.05,74.08,74.03,74.04,184839.0,49.2881,49.3081,49.2748,49.2814,184839.0
2015-07-13 15:50:00,74.05,74.05,74.02,74.04,84596.0,49.2881,49.2881,49.2681,49.2814,84596.0
2015-07-13 15:55:00,74.04,74.05,73.96,73.97,592433.0,49.2814,49.2881,49.2282,49.2348,592433.0
2015-07-14 09:30:00,73.8,74.2,73.77,74.08,505488.0,49.1217,49.3879,49.1017,49.3081,505488.0
2015-07-14 09:35:00,74.08,74.2,74.04,74.17,320367.0,49.3081,49.3879,49.2814,49.368,320367.0
2015-07-14 09:40:00,74.19,74.39,74.16,74.37,346266.0,49.3813,49.5144,49.3613,49.5011,346266.0
2015-07-14 09:45:00,74.38,74.45,74.33,74.44,218030.0,49.5077,49.5543,49.4745,49.5477,218030.0
2015-07-14 09:50:00,74.43,74.72,74.42,74.7,254139.0,49.541,49.734,49.5344,49.7207,254139.0
2015-07-14 09:55:00,74.71,74.75,74.66,74.66,355839.0,49.7274,49.754,49.6941,49.6941,355839.0
2015-07-14 10:00:00,74.65,74.7,74.56,74.63,128703.0,49.6874,49.7207,49.6275,49.6741,128703.0
2015-07-14 10:05:00,74.63,74.75,74.63,74.68,138434.0,49.6741,49.754,49.6741,49.7074,138434.0
2015-07-14 10:10:00,74.67,74.7,74.64,74.67,139202.0,49.7008,49.7207,49.6808,49.7008,139202.0
2015-07-14 10:15:00,74.68,74.78,74.67,74.7,123179.0,49.7074,49.774,49.7008,49.7207,123179.0
2015-07-14 10:20:00,74.7,74.73,74.65,74.73,87922.0,49.7207,49.7407,49.6874,49.7407,87922.0
2015-07-14 10:25:00,74.72,74.77,74.62,74.7,200561.0,49.734,49.7673,49.6675,49.7207,200561.0
2015-07-14 10:30:00,74.7,74.75,74.63,74.75,116946.0,49.7207,49.754,49.6741,49.754,116946.0
2015-07-14 10:35:00,74.75,74.84,74.75,74.84,72260.0,49.754,49.8139,49.754,49.8139,72260.0
2015-07-14 10:40:00,74.84,74.84,74.75,74.77,222782.0,49.8139,49.8139,49.754,49.7673,222782.0
2015-07-14 10:45:00,74.77,74.82,74.67,74.71,115684.0,49.7673,49.8006,49.7008,49.7274,115684.0
2015-07-14 10:50:00,74.7,74.77,74.7,74.76,68161.0,49.7207,49.7673,49.7207,49.7607,68161.0
2015-07-14 10:55:00,74.77,74.77,74.66,74.66,107065.0,49.7673,49.7673,49.6941,49.6941,107065.0
2015-07-14 11:00:00,74.66,74.75,74.65,74.75,113253.0,49.6941,49.754,49.6874,49.754,113253.0
2015-07-14 11:05:00,74.75,74.78,74.69,74.69,45050.0,49.754,49.774,49.7141,49.7141,45050.0
2015-07-14 11:10:00,74.69,74.7,74.55,74.55,62248.0,49.7141,49.7207,49.6209,49.6209,62248.0
2015-07-14 11:15:00,74.56,74.6,74.51,74.54,138994.0,49.6275,49.6542,49.5943,49.6142,138994.0
2015-07-14 11:20:00,74.54,74.57,74.49,74.49,516752.0,49.6142,49.6342,49.5809,49.5809,516752.0
2015-07-14 11:25:00,74.5,74.53,74.42,74.48,381352.0,49.5876,49.6076,49.5344,49.5743,381352.0
2015-07-14 11:30:00,74.47,74.57,74.47,74.56,1451994.0,49.5676,49.6342,49.5676,49.6275,1451994.0
2015-07-14 11:35:00,74.56,74.61,74.56,74.6,361280.0,49.6275,49.6608,49.6275,49.6542,361280.0
2015-07-14 11:40:00,74.6,74.65,74.59,74.6,237981.0,49.6542,49.6874,49.6475,49.6542,237981.0
2015-07-14 11:45:00,74.6,74.72,74.59,74.64,147697.0,49.6542,49.734,49.6475,49.6808,147697.0
2015-07-14 11:50:00,74.64,74.66,74.59,74.65,66723.0,49.6808,49.6941,49.6475,49.6874,66723.0
2015-07-14 11:55:00,74.64,74.67,74.58,74.67,85665.0,49.6808,49.7008,49.6409,49.7008,85665.0
2015-07-14 12:00:00,74.67,74.72,74.66,74.72,63927.0,49.7008,49.734,49.6941,49.734,63927.0
2015-07-14 12:05:00,74.71,74.71,74.55,74.57,119318.0,49.7274,49.7274,49.6209,49.6342,119318.0
2015-07-14 12:10:00,74.58,74.6,74.53,74.53,44363.0,49.6409,49.6542,49.6076,49.6076,44363.0
2015-07-14 12:15:00,74.53,74.55,74.49,74.54,62151.0,49.6076,49.6209,49.5809,49.6142,62151.0
2015-07-14 12:20:00,74.55,74.55,74.4,74.4,100022.0,49.6209,49.6209,49.521,49.521,100022.0
2015-07-14 12:25:00,74.41,74.49,74.41,74.47,65452.0,49.5277,49.5809,49.5277,49.5676,65452.0
2015-07-14 12:30:00,74.47,74.49,74.41,74.43,58988.0,49.5676,49.5809,49.5277,49.541,58988.0
2015-07-14 12:35:00,74.43,74.5,74.4,74.49,187954.0,49.541,49.5876,49.521,49.5809,187954.0
2015-07-14 12:40:00,74.48,74.49,74.42,74.45,63793.0,49.5743,49.5809,49.5344,49.5543,63793.0
2015-07-14 12:45:00,74.45,74.47,74.3,74.33,112794.0,49.5543,49.5676,49.4545,49.4745,112794.0
2015-07-14 12:50:00,74.33,74.35,74.28,74.3,50357.0,49.4745,49.4878,49.4412,49.4545,50357.0
2015-07-14 12:55:00,74.3,74.34,74.21,74.32,65076.0,49.4545,49.4811,49.3946,49.4678,65076.0
2015-07-14 13:00:00,74.33,74.38,74.29,74.38,60194.0,49.4745,49.5077,49.4478,49.5077,60194.0
2015-07-14 13:05:00,74.39,74.42,74.35,74.4,49713.0,49.5144,49.5344,49.4878,49.521,49713.0
2015-07-14 13:10:00,74.4,74.52,74.38,74.45,157274.0,49.521,49.6009,49.5077,49.5543,157274.0
2015-07-14 13:15:00,74.45,74.46,74.4,74.4,61077.0,49.5543,49.561,49.521,49.521,61077.0
2015-07-14 13:20:00,74.39,74.47,74.37,74.47,37605.0,49.5144,49.5676,49.5011,49.5676,37605.0
2015-07-14 13:25:00,74.47,74.49,74.39,74.41,166105.0,49.5676,49.5809,49.5144,49.5277,166105.0
2015-07-14 13:30:00,74.42,74.48,74.41,74.42,94108.0,49.5344,49.5743,49.5277,49.5344,94108.0
2015-07-14 13:35:00,74.41,74.41,74.29,74.36,89260.0,49.5277,49.5277,49.4478,49.4944,89260.0
2015-07-14 13:40:00,74.36,74.36,74.27,74.35,49356.0,49.4944,49.4944,49.4345,49.4878,49356.0
2015-07-14 13:45:00,74.35,74.42,74.32,74.41,46575.0,49.4878,49.5344,49.4678,49.5277,46575.0
2015-07-14 13:50:00,74.41,74.52,74.41,74.47,219212.0,49.5277,49.6009,49.5277,49.5676,219212.0
2015-07-14 13:55:00,74.48,74.52,74.46,74.49,124255.0,49.5743,49.6009,49.561,49.5809,124255.0
2015-07-14 14:00:00,74.5,74.55,74.48,74.55,132283.0,49.5876,49.6209,49.5743,49.6209,132283.0
2015-07-14 14:05:00,74.55,74.56,74.5,74.5,69752.0,49.6209,49.6275,49.5876,49.5876,69752.0
2015-07-14 14:10:00,74.51,74.52,74.43,74.5,63876.0,49.5943,49.6009,49.541,49.5876,63876.0
2015-07-14 14:15:00,74.5,74.58,74.5,74.55,58692.0,49.5876,49.6409,49.5876,49.6209,58692.0
2015-07-14 14:20:00,74.56,74.56,74.5,74.56,172399.0,49.6275,49.6275,49.5876,49.6275,172399.0
2015-07-14 14:25:00,74.56,74.59,74.53,74.57,58125.0,49.6275,49.6475,49.6076,49.6342,58125.0
2015-07-14 14:30:00,74.57,74.57,74.51,74.56,85569.0,49.6342,49.6342,49.5943,49.6275,85569.0
2015-07-14 14:35:00,74.57,74.62,74.54,74.58,93553.0,49.6342,49.6675,49.6142,49.6409,93553.0
2015-07-14 14:40:00,74.59,74.61,74.55,74.56,45302.0,49.6475,49.6608,49.6209,49.6275,45302.0
2015-07-14 14:45:00,74.56,74.62,74.55,74.59,92425.0,49.6275,49.6675,49.6209,49.6475,92425.0
2015-07-14 14:50:00,74.59,74.62,74.58,74.61,54657.0,49.6475,49.6675,49.6409,49.6608,54657.0
2015-07-14 14:55:00,74.61,74.63,74.58,74.61,78012.0,49.6608,49.6741,49.6409,49.6608,78012.0
2015-07-14 15:00:00,74.61,74.64,74.6,74.64,88274.0,49.6608,49.6808,49.6542,49.6808,88274.0
2015-07-14 15:05:00,74.65,74.68,74.6,74.62,111987.0,49.6874,49.7074,49.6542,49.6675,111987.0
2015-07-14 15:10:00,74.61,74.65,74.6,74.63,65494.0,49.6608,49.6874,49.6542,49.6741,65494.0
2015-07-14 15:15:00,74.62,74.64,74.61,74.63,66724.0,49.6675,49.6808,49.6608,49.6741,66724.0
2015-07-14 15:20:00,74.63,74.64,74.59,74.61,80310.0,49.6741,49.6808,49.6475,49.6608,80310.0
2015-07-14 15:25:00,74.62,74.65,74.61,74.63,76050.0,49.6675,49.6874,49.6608,49.6741,76050.0
2015-07-14 15:30:00,74.63,74.67,74.6,74.62,126961.0,49.6741,49.7008,49.6542,49.6675,126961.0
2015-07-14 15:35:00,74.62,74.63,74.6,74.63,114107.0,49.6675,49.6741,49.6542,49.6741,114107.0
2015-07-14 15:40:00,74.63,74.67,74.59,74.6,129665.0,49.6741,49.7008,49.6475,49.6542,129665.0
2015-07-14 15:45:00,74.6,74.61,74.56,74.56,271862.0,49.6542,49.6608,49.6275,49.6275,271862.0
2015-07-14 15:50:00,74.56,74.59,74.55,74.57,331283.0,49.6275,49.6475,49.6209,49.6342,331283.0
2015-07-14 15:55:00,74.57,74.58,74.53,74.55,364940.0,49.6342,49.6409,49.6076,49.6209,364940.0
2015-07-15 09:30:00,74.16,74.31,74.0,74.31,398464.0,49.3613,49.4611,49.2548,49.4611,398464.0
2015-07-15 09:35:00,74.31,74.33,73.9,74.03,173575.0,49.4611,49.4745,49.1882,49.2748,173575.0
2015-07-15 09:40:00,74.03,74.06,73.85,74.03,332545.0,49.2748,49.2947,49.155,49.2748,332545.0
2015-07-15 09:45:00,74.03,74.07,73.94,73.98,305260.0,49.2748,49.3014,49.2149,49.2415,305260.0
2015-07-15 09:50:00,73.98,74.23,73.93,74.16,173985.0,49.2415,49.4079,49.2082,49.3613,173985.0
2015-07-15 09:55:00,74.16,74.3,74.16,74.25,76378.0,49.3613,49.4545,49.3613,49.4212,76378.0
2015-07-15 10:00:00,74.24,74.24,74.02,74.05,135654.0,49.4145,49.4145,49.2681,49.2881,135654.0
2015-07-15 10:05:00,74.05,74.13,74.03,74.11,61265.0,49.2881,49.3413,49.2748,49.328,61265.0
2015-07-15 10:10:00,74.12,74.23,74.1,74.23,129403.0,49.3347,49.4079,49.3214,49.4079,129403.0
2015-07-15 10:15:00,74.23,74.24,74.15,74.2,72166.0,49.4079,49.4145,49.3546,49.3879,72166.0
2015-07-15 10:20:00,74.21,74.25,74.14,74.25,123205.0,49.3946,49.4212,49.348,49.4212,123205.0
2015-07-15 10:25:00,74.27,74.28,74.2,74.25,66594.0,49.4345,49.4412,49.3879,49.4212,66594.0
2015-07-15 10:30:00,74.24,74.37,74.18,74.24,431284.0,49.4145,49.5011,49.3746,49.4145,431284.0
2015-07-15 10:35:00,74.25,74.42,74.24,74.39,143937.0,49.4212,49.5344,49.4145,49.5144,143937.0
2015-07-15 10:40:00,74.4,74.52,74.38,74.5,102751.0,49.521,49.6009,49.5077,49.5876,102751.0
2015-07-15 10:45:00,74.5,74.5,74.36,74.45,114414.0,49.5876,49.5876,49.4944,49.5543,114414.0
2015-07-15 10:50:00,74.46,74.53,74.33,74.35,167771.0,49.561,49.6076,49.4745,49.4878,167771.0
2015-07-15 10:55:00,74.35,74.46,74.27,74.31,186852.0,49.4878,49.561,49.4345,49.4611,186852.0
2015-07-15 11:00:00,74.31,74.39,74.28,74.38,131721.0,49.4611,49.5144,49.4412,49.5077,131721.0
2015-07-15 11:05:00,74.38,74.38,74.27,74.32,160432.0,49.5077,49.5077,49.4345,49.4678,160432.0
2015-07-15 11:10:00,74.33,74.33,74.18,74.19,75163.0,49.4745,49.4745,49.3746,49.3813,75163.0
2015-07-15 11:15:00,74.19,74.22,74.06,74.06,99740.0,49.3813,49.4012,49.2947,49.2947,99740.0
2015-07-15 11:20:00,74.06,74.15,74.02,74.04,235050.0,49.2947,49.3546,49.2681,49.2814,235050.0
2015-07-15 11:25:00,74.04,74.07,73.98,73.99,81929.0,49.2814,49.3014,49.2415,49.2481,81929.0
2015-07-15 11:30:00,74.0,74.1,74.0,74.0,128744.0,49.2548,49.3214,49.2548,49.2548,128744.0
2015-07-15 11:35:00,74.0,74.01,73.91,74.0,70802.0,49.2548,49.2615,49.1949,49.2548,70802.0
2015-07-15 11:40:00,73.99,73.99,73.88,73.88,97926.0,49.2481,49.2481,49.1749,49.1749,97926.0
2015-07-15 11:45:00,73.88,73.94,73.85,73.91,70890.0,49.1749,49.2149,49.155,49.1949,70890.0
2015-07-15 11:50:00,73.9,73.9,73.79,73.8,123216.0,49.1882,49.1882,49.115,49.1217,123216.0
2015-07-15 11:55:00,73.79,73.88,73.78,73.88,74890.0,49.115,49.1749,49.1084,49.1749,74890.0
2015-07-15 12:00:00,73.87,73.95,73.85,73.86,95493.0,49.1683,49.2215,49.155,49.1616,95493.0
2015-07-15 12:05:00,73.86,73.86,73.79,73.79,123712.0,49.1616,49.1616,49.115,49.115,123712.0
2015-07-15 12:10:00,73.8,73.82,73.73,73.73,100849.0,49.1217,49.135,49.0751,49.0751,100849.0
2015-07-15 12:15:00,73.71,73.8,73.7,73.78,196733.0,49.0618,49.1217,49.0551,49.1084,196733.0
2015-07-15 12:20:00,73.79,73.82,73.73,73.77,89463.0,49.115,49.135,49.0751,49.1017,89463.0
2015-07-15 12:25:00,73.78,73.8,73.72,73.8,84961.0,49.1084,49.1217,49.0684,49.1217,84961.0
2015-07-15 12:30:00,73.79,73.86,73.77,73.78,96117.0,49.115,49.1616,49.1017,49.1084,96117.0
2015-07-15 12:35:00,73.77,73.81,73.76,73.77,75435.0,49.1017,49.1283,49.0951,49.1017,75435.0
2015-07-15 12:40:00,73.78,73.78,73.72,73.76,29971.0,49.1084,49.1084,49.0684,49.0951,29971.0
2015-07-15 12:45:00,73.75,73.77,73.69,73.71,124602.0,49.0884,49.1017,49.0485,49.0618,124602.0
2015-07-15 12:50:00,73.69,73.69,73.51,73.53,99979.0,49.0485,49.0485,48.9287,48.942,99979.0
2015-07-15 12:55:00,73.53,73.57,73.52,73.54,41445.0,48.942,48.9686,48.9353,48.9486,41445.0
2015-07-15 13:00:00,73.54,73.61,73.53,73.53,114741.0,48.9486,48.9952,48.942,48.942,114741.0
2015-07-15 13:05:00,73.53,73.59,73.51,73.58,69622.0,48.942,48.9819,48.9287,48.9752,69622.0
2015-07-15 13:10:00,73.58,73.65,73.56,73.61,53500.0,48.9752,49.0218,48.9619,48.9952,53500.0
2015-07-15 13:15:00,73.61,73.61,73.57,73.58,88014.0,48.9952,48.9952,48.9686,48.9752,88014.0
2015-07-15 13:20:00,73.58,73.58,73.51,73.55,60665.0,48.9752,48.9752,48.9287,48.9553,60665.0
2015-07-15 13:25:00,73.54,73.54,73.48,73.5,70382.0,48.9486,48.9486,48.9087,48.922,70382.0
2015-07-15 13:30:00,73.5,73.53,73.47,73.52,106496.0,48.922,48.942,48.902,48.9353,106496.0
2015-07-15 13:35:00,73.52,73.55,73.39,73.4,115104.0,48.9353,48.9553,48.8488,48.8554,115104.0
2015-07-15 13:40:00,73.4,73.45,73.38,73.45,120120.0,48.8554,48.8887,48.8421,48.8887,120120.0
2015-07-15 13:45:00,73.45,73.46,73.41,73.46,85360.0,48.8887,48.8954,48.8621,48.8954,85360.0
2015-07-15 13:50:00,73.46,73.47,73.43,73.46,106221.0,48.8954,48.902,48.8754,48.8954,106221.0
2015-07-15 13:55:00,73.45,73.5,73.43,73.47,76668.0,48.8887,48.922,48.8754,48.902,76668.0
2015-07-15 14:00:00,73.47,73.49,73.42,73.45,44368.0,48.902,48.9153,48.8688,48.8887,44368.0
2015-07-15 14:05:00,73.45,73.49,73.43,73.47,67219.0,48.8887,48.9153,48.8754,48.902,67219.0
2015-07-15 14:10:00,73.46,73.46,73.43,73.45,68266.0,48.8954,48.8954,48.8754,48.8887,68266.0
2015-07-15 14:15:00,73.44,73.5,73.41,73.5,225312.0,48.8821,48.922,48.8621,48.922,225312.0
2015-07-15 14:20:00,73.5,73.52,73.46,73.52,56409.0,48.922,48.9353,48.8954,48.9353,56409.0
2015-07-15 14:25:00,73.53,73.53,73.43,73.45,43055.0,48.942,48.942,48.8754,48.8887,43055.0
2015-07-15 14:30:00,73.44,73.45,73.35,73.36,78915.0,48.8821,48.8887,48.8222,48.8288,78915.0
2015-07-15 14:35:00,73.35,73.36,73.28,73.31,124431.0,48.8222,48.8288,48.7756,48.7955,124431.0
2015-07-15 14:40:00,73.32,73.34,73.15,73.16,220364.0,48.8022,48.8155,48.689,48.6957,220364.0
2015-07-15 14:45:00,73.16,73.17,73.05,73.08,313126.0,48.6957,48.7023,48.6225,48.6424,313126.0
2015-07-15 14:50:00,73.07,73.1,73.04,73.06,141736.0,48.6358,48.6558,48.6158,48.6291,141736.0
2015-07-15 14:55:00,73.06,73.06,72.97,73.05,86793.0,48.6291,48.6291,48.5692,48.6225,86793.0
2015-07-15 15:00:00,73.05,73.21,73.04,73.2,709977.0,48.6225,48.729,48.6158,48.7223,709977.0
2015-07-15 15:05:00,73.2,73.28,73.18,73.23,595348.0,48.7223,48.7756,48.709,48.7423,595348.0
2015-07-15 15:10:00,73.23,73.29,73.19,73.28,327232.0,48.7423,48.7822,48.7157,48.7756,327232.0
2015-07-15 15:15:00,73.28,73.3,73.23,73.27,262102.0,48.7756,48.7889,48.7423,48.7689,262102.0
2015-07-15 15:20:00,73.26,73.26,73.17,73.19,93444.0,48.7623,48.7623,48.7023,48.7157,93444.0
2015-07-15 15:25:00,73.19,73.32,73.17,73.31,100430.0,48.7157,48.8022,48.7023,48.7955,100430.0
2015-07-15 15:30:00,73.31,73.37,73.27,73.36,161508.0,48.7955,48.8355,48.7689,48.8288,161508.0
2015-07-15 15:35:00,73.36,73.36,73.29,73.31,127852.0,48.8288,48.8288,48.7822,48.7955,127852.0
2015-07-15 15:40:00,73.31,73.33,73.24,73.3,202018.0,48.7955,48.8088,48.7489,48.7889,202018.0
2015-07-15 15:45:00,73.29,73.29,73.23,73.26,293384.0,48.7822,48.7822,48.7423,48.7623,293384.0
2015-07-15 15:50:00,73.26,73.31,73.24,73.3,212132.0,48.7623,48.7955,48.7489,48.7889,212132.0
2015-07-15 15:55:00,73.3,73.3,73.2,73.25,338741.0,48.7889,48.7889,48.7223,48.7556,338741.0
2015-07-16 09:30:00,73.65,73.76,73.56,73.75,189933.0,49.0218,49.0951,48.9619,49.0884,189933.0
2015-07-16 09:35:00,73.74,73.74,73.47,73.62,183144.0,49.0817,49.0817,48.902,49.0019,183144.0
2015-07-16 09:40:00,73.63,73.7,73.49,73.63,238003.0,49.0085,49.0551,48.9153,49.0085,238003.0
2015-07-16 09:45:00,73.63,73.77,73.6,73.73,365458.0,49.0085,49.1017,48.9886,49.0751,365458.0
2015-07-16 09:50:00,73.73,73.8,73.63,73.72,111369.0,49.0751,49.1217,49.0085,49.0684,111369.0
2015-07-16 09:55:00,73.74,73.8,73.67,73.76,167165.0,49.0817,49.1217,49.0352,49.0951,167165.0
2015-07-16 10:00:00,73.74,73.82,73.55,73.56,132135.0,49.0817,49.135,48.9553,48.9619,132135.0
2015-07-16 10:05:00,73.56,73.61,73.55,73.57,73608.0,48.9619,48.9952,48.9553,48.9686,73608.0
2015-07-16 10:10:00,73.58,73.69,73.54,73.61,124608.0,48.9752,49.0485,48.9486,48.9952,124608.0
2015-07-16 10:15:00,73.61,73.7,73.6,73.7,97140.0,48.9952,49.0551,48.9886,49.0551,97140.0
2015-07-16 10:20:00,73.71,73.82,73.71,73.8,91100.0,49.0618,49.135,49.0618,49.1217,91100.0
2015-07-16 10:25:00,73.8,73.87,73.78,73.79,82186.0,49.1217,49.1683,49.1084,49.115,82186.0
2015-07-16 10:30:00,73.78,73.78,73.64,73.66,116184.0,49.1084,49.1084,49.0152,49.0285,116184.0
2015-07-16 10:35:00,73.65,73.65,73.56,73.56,45800.0,49.0218,49.0218,48.9619,48.9619,45800.0
2015-07-16 10:40:00,73.57,73.57,73.43,73.43,62296.0,48.9686,48.9686,48.8754,48.8754,62296.0
2015-07-16 10:45:00,73.43,73.5,73.42,73.49,67992.0,48.8754,48.922,48.8688,48.9153,67992.0
2015-07-16 10:50:00,73.48,73.61,73.47,73.61,166929.0,48.9087,48.9952,48.902,48.9952,166929.0
2015-07-16 10:55:00,73.61,73.68,73.59,73.67,70952.0,48.9952,49.0418,48.9819,49.0352,70952.0
2015-07-16 11:00:00,73.67,73.7,73.59,73.6,46322.0,49.0352,49.0551,48.9819,48.9886,46322.0
2015-07-16 11:05:00,73.59,73.59,73.49,73.51,91129.0,48.9819,48.9819,48.9153,48.9287,91129.0
2015-07-16 11:10:00,73.5,73.5,73.42,73.45,49880.0,48.922,48.922,48.8688,48.8887,49880.0
2015-07-16 11:15:00,73.46,73.49,73.43,73.44,63729.0,48.8954,48.9153,48.8754,48.8821,63729.0
2015-07-16 11:20:00,73.44,73.47,73.42,73.44,77501.0,48.8821,48.902,48.8688,48.8821,77501.0
2015-07-16 11:25:00,73.44,73.52,73.44,73.49,52353.0,48.8821,48.9353,48.8821,48.9153,52353.0
2015-07-16 11:30:00,73.49,73.56,73.48,73.52,96221.0,48.9153,48.9619,48.9087,48.9353,96221.0
2015-07-16 11:35:00,73.52,73.57,73.51,73.57,81174.0,48.9353,48.9686,48.9287,48.9686,81174.0
2015-07-16 11:40:00,73.57,73.6,73.55,73.59,57805.0,48.9686,48.9886,48.9553,48.9819,57805.0
2015-07-16 11:45:00,73.59,73.62,73.53,73.55,95736.0,48.9819,49.0019,48.942,48.9553,95736.0
2015-07-16 11:50:00,73.55,73.58,73.53,73.54,33891.0,48.9553,48.9752,48.942,48.9486,33891.0
2015-07-16 11:55:00,73.55,73.55,73.48,73.49,20827.0,48.9553,48.9553,48.9087,48.9153,20827.0
2015-07-16 12:00:00,73.49,73.53,73.48,73.51,42823.0,48.9153,48.942,48.9087,48.9287,42823.0
2015-07-16 12:05:00,73.51,73.52,73.47,73.47,55890.0,48.9287,48.9353,48.902,48.902,55890.0
2015-07-16 12:10:00,73.47,73.49,73.43,73.43,90820.0,48.902,48.9153,48.8754,48.8754,90820.0
2015-07-16 12:15:00,73.44,73.47,73.42,73.44,27237.0,48.8821,48.902,48.8688,48.8821,27237.0
2015-07-16 12:20:00,73.45,73.45,73.35,73.35,70399.0,48.8887,48.8887,48.8222,48.8222,70399.0
2015-07-16 12:25:00,73.35,73.35,73.28,73.3,197354.0,48.8222,48.8222,48.7756,48.7889,197354.0
2015-07-16 12:30:00,73.3,73.39,73.29,73.33,143232.0,48.7889,48.8488,48.7822,48.8088,143232.0
2015-07-16 12:35:00,73.33,73.39,73.33,73.36,108458.0,48.8088,48.8488,48.8088,48.8288,108458.0
2015-07-16 12:40:00,73.36,73.37,73.33,73.35,100092.0,48.8288,48.8355,48.8088,48.8222,100092.0
2015-07-16 12:45:00,73.35,73.37,73.34,73.35,81655.0,48.8222,48.8355,48.8155,48.8222,81655.0
2015-07-16 12:50:00,73.34,73.38,73.33,73.35,63884.0,48.8155,48.8421,48.8088,48.8222,63884.0
2015-07-16 12:55:00,73.35,73.38,73.34,73.35,47109.0,48.8222,48.8421,48.8155,48.8222,47109.0
2015-07-16 13:00:00,73.35,73.39,73.34,73.34,77739.0,48.8222,48.8488,48.8155,48.8155,77739.0
2015-07-16 13:05:00,73.35,73.35,73.25,73.25,76181.0,48.8222,48.8222,48.7556,48.7556,76181.0
2015-07-16 13:10:00,73.25,73.35,73.25,73.31,110168.0,48.7556,48.8222,48.7556,48.7955,110168.0
2015-07-16 13:15:00,73.31,73.31,73.22,73.24,60147.0,48.7955,48.7955,48.7356,48.7489,60147.0
2015-07-16 13:20:00,73.24,73.25,73.19,73.19,50959.0,48.7489,48.7556,48.7157,48.7157,50959.0
2015-07-16 13:25:00,73.2,73.34,73.2,73.3,100422.0,48.7223,48.8155,48.7223,48.7889,100422.0
2015-07-16 13:30:00,73.31,73.33,73.25,73.28,53541.0,48.7955,48.8088,48.7556,48.7756,53541.0
2015-07-16 13:35:00,73.28,73.3,73.25,73.28,29208.0,48.7756,48.7889,48.7556,48.7756,29208.0
2015-07-16 13:40:00,73.27,73.28,73.24,73.26,54518.0,48.7689,48.7756,48.7489,48.7623,54518.0
2015-07-16 13:45:00,73.27,73.33,73.25,73.33,52872.0,48.7689,48.8088,48.7556,48.8088,52872.0
2015-07-16 13:50:00,73.34,73.36,73.32,73.36,56390.0,48.8155,48.8288,48.8022,48.8288,56390.0
2015-07-16 13:55:00,73.36,73.36,73.29,73.3,43723.0,48.8288,48.8288,48.7822,48.7889,43723.0
2015-07-16 14:00:00,73.3,73.33,73.29,73.32,128134.0,48.7889,48.8088,48.7822,48.8022,128134.0
2015-07-16 14:05:00,73.33,73.41,73.33,73.4,102922.0,48.8088,48.8621,48.8088,48.8554,102922.0
2015-07-16 14:10:00,73.4,73.4,73.35,73.37,52088.0,48.8554,48.8554,48.8222,48.8355,52088.0
2015-07-16 14:15:00,73.36,73.37,73.33,73.35,53452.0,48.8288,48.8355,48.8088,48.8222,53452.0
2015-07-16 14:20:00,73.35,73.35,73.32,73.32,74290.0,48.8222,48.8222,48.8022,48.8022,74290.0
2015-07-16 14:25:00,73.32,73.33,73.25,73.26,65191.0,48.8022,48.8088,48.7556,48.7623,65191.0
2015-07-16 14:30:00,73.26,73.3,73.24,73.26,56010.0,48.7623,48.7889,48.7489,48.7623,56010.0
2015-07-16 14:35:00,73.25,73.28,73.22,73.28,51171.0,48.7556,48.7756,48.7356,48.7756,51171.0
2015-07-16 14:40:00,73.29,73.35,73.28,73.34,87047.0,48.7822,48.8222,48.7756,48.8155,87047.0
2015-07-16 14:45:00,73.36,73.36,73.32,73.33,58010.0,48.8288,48.8288,48.8022,48.8088,58010.0
2015-07-16 14:50:00,73.33,73.38,73.32,73.35,70729.0,48.8088,48.8421,48.8022,48.8222,70729.0
2015-07-16 14:55:00,73.34,73.39,73.33,73.37,79672.0,48.8155,48.8488,48.8088,48.8355,79672.0
2015-07-16 15:00:00,73.37,73.4,73.36,73.37,54497.0,48.8355,48.8554,48.8288,48.8355,54497.0
2015-07-16 15:05:00,73.38,73.38,73.32,73.33,57736.0,48.8421,48.8421,48.8022,48.8088,57736.0
2015-07-16 15:10:00,73.33,73.38,73.32,73.35,88742.0,48.8088,48.8421,48.8022,48.8222,88742.0
2015-07-16 15:15:00,73.36,73.38,73.33,73.34,87169.0,48.8288,48.8421,48.8088,48.8155,87169.0
2015-07-16 15:20:00,73.33,73.35,73.29,73.34,86210.0,48.8088,48.8222,48.7822,48.8155,86210.0
2015-07-16 15:25:00,73.33,73.36,73.3,73.34,180632.0,48.8088,48.8288,48.7889,48.8155,180632.0
2015-07-16 15:30:00,73.34,73.41,73.33,73.4,190104.0,48.8155,48.8621,48.8088,48.8554,190104.0
2015-07-16 15:35:00,73.4,73.41,73.38,73.4,110106.0,48.8554,48.8621,48.8421,48.8554,110106.0
2015-07-16 15:40:00,73.4,73.4,73.36,73.36,136284.0,48.8554,48.8554,48.8288,48.8288,136284.0
2015-07-16 15:45:00,73.37,73.4,73.34,73.35,133793.0,48.8355,48.8554,48.8155,48.8222,133793.0
2015-07-16 15:50:00,73.35,73.37,73.34,73.35,146205.0,48.8222,48.8355,48.8155,48.8222,146205.0
2015-07-16 15:55:00,73.35,73.37,73.32,73.34,319716.0,48.8222,48.8355,48.8022,48.8155,319716.0
2015-07-17 09:30:00,73.26,73.33,72.78,72.78,494084.0,48.7623,48.8088,48.4428,48.4428,494084.0
2015-07-17 09:35:00,72.78,72.8,72.63,72.74,533416.0,48.4428,48.4561,48.3429,48.4161,533416.0
2015-07-17 09:40:00,72.74,72.75,72.54,72.59,330690.0,48.4161,48.4228,48.283,48.3163,330690.0
2015-07-17 09:45:00,72.6,72.61,72.47,72.58,257521.0,48.323,48.3296,48.2364,48.3096,257521.0
2015-07-17 09:50:00,72.58,72.69,72.5,72.51,675499.0,48.3096,48.3829,48.2564,48.263,675499.0
2015-07-17 09:55:00,72.51,72.51,72.4,72.42,252253.0,48.263,48.263,48.1898,48.2031,252253.0
2015-07-17 10:00:00,72.41,72.44,72.3,72.32,216766.0,48.1965,48.2165,48.1233,48.1366,216766.0
2015-07-17 10:05:00,72.32,72.39,72.3,72.31,205128.0,48.1366,48.1832,48.1233,48.1299,205128.0
2015-07-17 10:10:00,72.32,72.33,72.23,72.24,135937.0,48.1366,48.1432,48.0767,48.0833,135937.0
2015-07-17 10:15:00,72.24,72.35,72.22,72.34,222717.0,48.0833,48.1566,48.07,48.1499,222717.0
2015-07-17 10:20:00,72.33,72.37,72.28,72.31,189406.0,48.1432,48.1699,48.11,48.1299,189406.0
2015-07-17 10:25:00,72.31,72.38,72.27,72.28,252224.0,48.1299,48.1765,48.1033,48.11,252224.0
2015-07-17 10:30:00,72.27,72.3,72.2,72.29,161600.0,48.1033,48.1233,48.0567,48.1166,161600.0
2015-07-17 10:35:00,72.28,72.29,72.24,72.26,204651.0,48.11,48.1166,48.0833,48.0966,204651.0
2015-07-17 10:40:00,72.25,72.37,72.24,72.32,168025.0,48.09,48.1699,48.0833,48.1366,168025.0
2015-07-17 10:45:00,72.32,72.37,72.28,72.32,210399.0,48.1366,48.1699,48.11,48.1366,210399.0
2015-07-17 10:50:00,72.31,72.34,72.26,72.33,158916.0,48.1299,48.1499,48.0966,48.1432,158916.0
2015-07-17 10:55:00,72.33,72.34,72.28,72.3,99759.0,48.1432,48.1499,48.11,48.1233,99759.0
2015-07-17 11:00:00,72.31,72.41,72.29,72.41,166534.0,48.1299,48.1965,48.1166,48.1965,166534.0
2015-07-17 11:05:00,72.41,72.47,72.4,72.47,321040.0,48.1965,48.2364,48.1898,48.2364,321040.0
2015-07-17 11:10:00,72.48,72.57,72.41,72.41,80931.0,48.2431,48.303,48.1965,48.1965,80931.0
2015-07-17 11:15:00,72.41,72.47,72.38,72.39,137701.0,48.1965,48.2364,48.1765,48.1832,137701.0
2015-07-17 11:20:00,72.39,72.46,72.37,72.45,84744.0,48.1832,48.2298,48.1699,48.2231,84744.0
2015-07-17 11:25:00,72.45,72.5,72.42,72.45,219238.0,48.2231,48.2564,48.2031,48.2231,219238.0
2015-07-17 11:30:00,72.45,72.51,72.44,72.47,127472.0,48.2231,48.263,48.2165,48.2364,127472.0
2015-07-17 11:35:00,72.48,72.48,72.44,72.45,65161.0,48.2431,48.2431,48.2165,48.2231,65161.0
2015-07-17 11:40:00,72.45,72.49,72.42,72.48,34871.0,48.2231,48.2497,48.2031,48.2431,34871.0
2015-07-17 11:45:00,72.48,72.56,72.46,72.5,146166.0,48.2431,48.2963,48.2298,48.2564,146166.0
2015-07-17 11:50:00,72.51,72.56,72.49,72.51,93990.0,48.263,48.2963,48.2497,48.263,93990.0
2015-07-17 11:55:00,72.51,72.55,72.46,72.49,90952.0,48.263,48.2897,48.2298,48.2497,90952.0
2015-07-17 12:00:00,72.48,72.52,72.46,72.47,84659.0,48.2431,48.2697,48.2298,48.2364,84659.0
2015-07-17 12:05:00,72.47,72.57,72.46,72.56,86179.0,48.2364,48.303,48.2298,48.2963,86179.0
2015-07-17 12:10:00,72.57,72.6,72.55,72.58,83994.0,48.303,48.323,48.2897,48.3096,83994.0
2015-07-17 12:15:00,72.59,72.59,72.51,72.52,42395.0,48.3163,48.3163,48.263,48.2697,42395.0
2015-07-17 12:20:00,72.51,72.54,72.48,72.52,68034.0,48.263,48.283,48.2431,48.2697,68034.0
2015-07-17 12:25:00,72.53,72.58,72.53,72.56,107600.0,48.2764,48.3096,48.2764,48.2963,107600.0
2015-07-17 12:30:00,72.56,72.6,72.54,72.57,30365.0,48.2963,48.323,48.283,48.303,30365.0
2015-07-17 12:35:00,72.58,72.65,72.57,72.64,60731.0,48.3096,48.3562,48.303,48.3496,60731.0
2015-07-17 12:40:00,72.64,72.65,72.58,72.61,57336.0,48.3496,48.3562,48.3096,48.3296,57336.0
2015-07-17 12:45:00,72.62,72.67,72.62,72.65,209916.0,48.3363,48.3695,48.3363,48.3562,209916.0
2015-07-17 12:50:00,72.64,72.68,72.63,72.68,25556.0,48.3496,48.3762,48.3429,48.3762,25556.0
2015-07-17 12:55:00,72.69,72.76,72.69,72.72,85538.0,48.3829,48.4295,48.3829,48.4028,85538.0
2015-07-17 13:00:00,72.71,72.73,72.65,72.69,141805.0,48.3962,48.4095,48.3562,48.3829,141805.0
2015-07-17 13:05:00,72.7,72.71,72.65,72.7,29137.0,48.3895,48.3962,48.3562,48.3895,29137.0
2015-07-17 13:10:00,72.7,72.7,72.62,72.62,87999.0,48.3895,48.3895,48.3363,48.3363,87999.0
2015-07-17 13:15:00,72.62,72.68,72.6,72.67,41466.0,48.3363,48.3762,48.323,48.3695,41466.0
2015-07-17 13:20:00,72.67,72.69,72.64,72.69,83814.0,48.3695,48.3829,48.3496,48.3829,83814.0
2015-07-17 13:25:00,72.68,72.73,72.65,72.71,128649.0,48.3762,48.4095,48.3562,48.3962,128649.0
2015-07-17 13:30:00,72.71,72.73,72.65,72.65,39011.0,48.3962,48.4095,48.3562,48.3562,39011.0
2015-07-17 13:35:00,72.65,72.69,72.63,72.65,84585.0,48.3562,48.3829,48.3429,48.3562,84585.0
2015-07-17 13:40:00,72.66,72.67,72.6,72.61,115213.0,48.3629,48.3695,48.323,48.3296,115213.0
2015-07-17 13:45:00,72.61,72.67,72.61,72.61,126269.0,48.3296,48.3695,48.3296,48.3296,126269.0
2015-07-17 13:50:00,72.61,72.62,72.52,72.55,63461.0,48.3296,48.3363,48.2697,48.2897,63461.0
2015-07-17 13:55:00,72.55,72.56,72.45,72.45,47384.0,48.2897,48.2963,48.2231,48.2231,47384.0
2015-07-17 14:00:00,72.45,72.52,72.44,72.47,157429.0,48.2231,48.2697,48.2165,48.2364,157429.0
2015-07-17 14:05:00,72.47,72.54,72.47,72.54,62066.0,48.2364,48.283,48.2364,48.283,62066.0
2015-07-17 14:10:00,72.53,72.58,72.51,72.58,37186.0,48.2764,48.3096,48.263,48.3096,37186.0
2015-07-17 14:15:00,72.58,72.62,72.57,72.59,174438.0,48.3096,48.3363,48.303,48.3163,174438.0
2015-07-17 14:20:00,72.6,72.63,72.55,72.62,62515.0,48.323,48.3429,48.2897,48.3363,62515.0
2015-07-17 14:25:00,72.63,72.63,72.57,72.57,71563.0,48.3429,48.3429,48.303,48.303,71563.0
2015-07-17 14:30:00,72.58,72.6,72.55,72.59,51324.0,48.3096,48.323,48.2897,48.3163,51324.0
2015-07-17 14:35:00,72.6,72.67,72.57,72.66,123833.0,48.323,48.3695,48.303,48.3629,123833.0
2015-07-17 14:40:00,72.66,72.68,72.63,72.64,122517.0,48.3629,48.3762,48.3429,48.3496,122517.0
2015-07-17 14:45:00,72.64,72.68,72.62,72.64,89946.0,48.3496,48.3762,48.3363,48.3496,89946.0
2015-07-17 14:50:00,72.65,72.67,72.6,72.63,65534.0,48.3562,48.3695,48.323,48.3429,65534.0
2015-07-17 14:55:00,72.63,72.68,72.62,72.68,81232.0,48.3429,48.3762,48.3363,48.3762,81232.0
2015-07-17 15:00:00,72.68,72.69,72.62,72.65,77156.0,48.3762,48.3829,48.3363,48.3562,77156.0
2015-07-17 15:05:00,72.65,72.66,72.57,72.58,99233.0,48.3562,48.3629,48.303,48.3096,99233.0
2015-07-17 15:10:00,72.58,72.6,72.54,72.55,96257.0,48.3096,48.323,48.283,48.2897,96257.0
2015-07-17 15:15:00,72.54,72.58,72.51,72.57,135195.0,48.283,48.3096,48.263,48.303,135195.0
2015-07-17 15:20:00,72.57,72.59,72.54,72.59,217245.0,48.303,48.3163,48.283,48.3163,217245.0
2015-07-17 15:25:00,72.58,72.59,72.53,72.54,346914.0,48.3096,48.3163,48.2764,48.283,346914.0
2015-07-17 15:30:00,72.55,72.56,72.47,72.48,158239.0,48.2897,48.2963,48.2364,48.2431,158239.0
2015-07-17 15:35:00,72.49,72.54,72.49,72.53,89096.0,48.2497,48.283,48.2497,48.2764,89096.0
2015-07-17 15:40:00,72.53,72.54,72.43,72.43,208604.0,48.2764,48.283,48.2098,48.2098,208604.0
2015-07-17 15:45:00,72.44,72.49,72.44,72.48,511256.0,48.2165,48.2497,48.2165,48.2431,511256.0
2015-07-17 15:50:00,72.48,72.49,72.42,72.43,383152.0,48.2431,48.2497,48.2031,48.2098,383152.0
2015-07-17 15:55:00,72.44,72.46,72.41,72.45,776258.0,48.2165,48.2298,48.1965,48.2231,776258.0
2015-07-20 09:30:00,72.57,72.58,71.94,71.96,444836.0,48.303,48.3096,47.8837,47.897,444836.0
2015-07-20 09:35:00,71.97,72.09,71.92,72.05,325138.0,47.9036,47.9835,47.8703,47.9569,325138.0
2015-07-20 09:40:00,72.04,72.04,71.77,71.8,255872.0,47.9502,47.9502,47.7705,47.7905,255872.0
2015-07-20 09:45:00,71.81,71.85,71.65,71.67,211966.0,47.7971,47.8238,47.6906,47.7039,211966.0
2015-07-20 09:50:00,71.67,71.89,71.67,71.89,236443.0,47.7039,47.8504,47.7039,47.8504,236443.0
2015-07-20 09:55:00,71.9,71.96,71.77,71.77,204723.0,47.857,47.897,47.7705,47.7705,204723.0
2015-07-20 10:00:00,71.77,71.87,71.72,71.76,172224.0,47.7705,47.8371,47.7372,47.7638,172224.0
2015-07-20 10:05:00,71.75,71.81,71.71,71.76,271805.0,47.7572,47.7971,47.7306,47.7638,271805.0
2015-07-20 10:10:00,71.76,71.8,71.67,71.69,172757.0,47.7638,47.7905,47.7039,47.7173,172757.0
2015-07-20 10:15:00,71.69,71.81,71.68,71.72,160303.0,47.7173,47.7971,47.7106,47.7372,160303.0
2015-07-20 10:20:00,71.72,71.77,71.7,71.76,170315.0,47.7372,47.7705,47.7239,47.7638,170315.0
2015-07-20 10:25:00,71.76,71.83,71.73,71.78,76341.0,47.7638,47.8104,47.7439,47.7772,76341.0
2015-07-20 10:30:00,71.78,71.86,71.76,71.81,99395.0,47.7772,47.8304,47.7638,47.7971,99395.0
2015-07-20 10:35:00,71.8,71.92,71.76,71.85,331984.0,47.7905,47.8703,47.7638,47.8238,331984.0
2015-07-20 10:40:00,71.85,71.86,71.76,71.77,71375.0,47.8238,47.8304,47.7638,47.7705,71375.0
2015-07-20 10:45:00,71.76,71.86,71.75,71.81,213682.0,47.7638,47.8304,47.7572,47.7971,213682.0
2015-07-20 10:50:00,71.81,71.94,71.81,71.93,329590.0,47.7971,47.8837,47.7971,47.877,329590.0
2015-07-20 10:55:00,71.93,72.07,71.92,72.05,162404.0,47.877,47.9702,47.8703,47.9569,162404.0
2015-07-20 11:00:00,72.05,72.05,71.97,72.0,77098.0,47.9569,47.9569,47.9036,47.9236,77098.0
2015-07-20 11:05:00,71.99,72.09,71.99,72.05,97495.0,47.9169,47.9835,47.9169,47.9569,97495.0
2015-07-20 11:10:00,72.04,72.07,72.01,72.04,127772.0,47.9502,47.9702,47.9302,47.9502,127772.0
2015-07-20 11:15:00,72.03,72.11,72.02,72.04,222741.0,47.9436,47.9968,47.9369,47.9502,222741.0
2015-07-20 11:20:00,72.03,72.07,72.0,72.07,105670.0,47.9436,47.9702,47.9236,47.9702,105670.0
2015-07-20 11:25:00,72.07,72.1,71.97,71.99,82468.0,47.9702,47.9902,47.9036,47.9169,82468.0
2015-07-20 11:30:00,71.99,71.99,71.91,71.93,90245.0,47.9169,47.9169,47.8637,47.877,90245.0
2015-07-20 11:35:00,71.93,71.94,71.86,71.86,85689.0,47.877,47.8837,47.8304,47.8304,85689.0
2015-07-20 11:40:00,71.86,71.88,71.82,71.87,145151.0,47.8304,47.8437,47.8038,47.8371,145151.0
2015-07-20 11:45:00,71.88,71.9,71.82,71.83,64227.0,47.8437,47.857,47.8038,47.8104,64227.0
2015-07-20 11:50:00,71.83,71.89,71.83,71.88,47921.0,47.8104,47.8504,47.8104,47.8437,47921.0
2015-07-20 11:55:00,71.88,71.94,71.84,71.89,54165.0,47.8437,47.8837,47.8171,47.8504,54165.0
2015-07-20 12:00:00,71.88,71.95,71.87,71.89,75634.0,47.8437,47.8903,47.8371,47.8504,75634.0
2015-07-20 12:05:00,71.9,71.91,71.8,71.8,51139.0,47.857,47.8637,47.7905,47.7905,51139.0
2015-07-20 12:10:00,71.79,71.85,71.79,71.83,52953.0,47.7838,47.8238,47.7838,47.8104,52953.0
2015-07-20 12:15:00,71.83,71.97,71.82,71.96,52184.0,47.8104,47.9036,47.8038,47.897,52184.0
2015-07-20 12:20:00,71.97,71.98,71.89,71.9,100183.0,47.9036,47.9103,47.8504,47.857,100183.0
2015-07-20 12:25:00,71.9,71.9,71.79,71.79,92054.0,47.857,47.857,47.7838,47.7838,92054.0
2015-07-20 12:30:00,71.79,71.83,71.77,71.81,110292.0,47.7838,47.8104,47.7705,47.7971,110292.0
2015-07-20 12:35:00,71.8,71.81,71.78,71.79,52906.0,47.7905,47.7971,47.7772,47.7838,52906.0
2015-07-20 12:40:00,71.79,71.85,71.77,71.83,67281.0,47.7838,47.8238,47.7705,47.8104,67281.0
2015-07-20 12:45:00,71.84,71.86,71.8,71.81,67442.0,47.8171,47.8304,47.7905,47.7971,67442.0
2015-07-20 12:50:00,71.81,71.82,71.77,71.78,85273.0,47.7971,47.8038,47.7705,47.7772,85273.0
2015-07-20 12:55:00,71.78,71.83,71.75,71.83,52254.0,47.7772,47.8104,47.7572,47.8104,52254.0
2015-07-20 13:00:00,71.83,71.83,71.76,71.78,46567.0,47.8104,47.8104,47.7638,47.7772,46567.0
2015-07-20 13:05:00,71.78,71.79,71.71,71.71,120894.0,47.7772,47.7838,47.7306,47.7306,120894.0
2015-07-20 13:10:00,71.72,71.74,71.69,71.73,160729.0,47.7372,47.7505,47.7173,47.7439,160729.0
2015-07-20 13:15:00,71.74,71.74,71.66,71.68,106435.0,47.7505,47.7505,47.6973,47.7106,106435.0
2015-07-20 13:20:00,71.68,71.74,71.66,71.67,88325.0,47.7106,47.7505,47.6973,47.7039,88325.0
2015-07-20 13:25:00,71.66,71.68,71.64,71.66,56003.0,47.6973,47.7106,47.684,47.6973,56003.0
2015-07-20 13:30:00,71.66,71.69,71.65,71.67,74231.0,47.6973,47.7173,47.6906,47.7039,74231.0
2015-07-20 13:35:00,71.67,71.72,71.64,71.64,123955.0,47.7039,47.7372,47.684,47.684,123955.0
2015-07-20 13:40:00,71.64,71.79,71.62,71.77,279458.0,47.684,47.7838,47.6707,47.7705,279458.0
2015-07-20 13:45:00,71.77,71.77,71.67,71.71,123403.0,47.7705,47.7705,47.7039,47.7306,123403.0
2015-07-20 13:50:00,71.72,71.77,71.7,71.75,91134.0,47.7372,47.7705,47.7239,47.7572,91134.0
2015-07-20 13:55:00,71.75,71.76,71.7,71.74,84294.0,47.7572,47.7638,47.7239,47.7505,84294.0
2015-07-20 14:00:00,71.74,71.77,71.73,71.77,104633.0,47.7505,47.7705,47.7439,47.7705,104633.0
2015-07-20 14:05:00,71.77,71.82,71.74,71.81,257551.0,47.7705,47.8038,47.7505,47.7971,257551.0
2015-07-20 14:10:00,71.81,71.81,71.71,71.72,108855.0,47.7971,47.7971,47.7306,47.7372,108855.0
2015-07-20 14:15:00,71.71,71.75,71.62,71.63,74126.0,47.7306,47.7572,47.6707,47.6773,74126.0
2015-07-20 14:20:00,71.63,71.69,71.61,71.65,83448.0,47.6773,47.7173,47.664,47.6906,83448.0
2015-07-20 14:25:00,71.66,71.71,71.65,71.67,61362.0,47.6973,47.7306,47.6906,47.7039,61362.0
2015-07-20 14:30:00,71.67,71.7,71.65,71.68,97494.0,47.7039,47.7239,47.6906,47.7106,97494.0
2015-07-20 14:35:00,71.68,71.72,71.66,71.67,62692.0,47.7106,47.7372,47.6973,47.7039,62692.0
2015-07-20 14:40:00,71.67,71.7,71.66,71.67,49778.0,47.7039,47.7239,47.6973,47.7039,49778.0
2015-07-20 14:45:00,71.66,71.68,71.6,71.6,113023.0,47.6973,47.7106,47.6573,47.6573,113023.0
2015-07-20 14:50:00,71.59,71.64,71.59,71.63,179507.0,47.6507,47.684,47.6507,47.6773,179507.0
2015-07-20 14:55:00,71.63,71.64,71.59,71.63,120944.0,47.6773,47.684,47.6507,47.6773,120944.0
2015-07-20 15:00:00,71.63,71.66,71.62,71.62,74823.0,47.6773,47.6973,47.6707,47.6707,74823.0
2015-07-20 15:05:00,71.62,71.65,71.59,71.64,99877.0,47.6707,47.6906,47.6507,47.684,99877.0
2015-07-20 15:10:00,71.64,71.69,71.64,71.66,85631.0,47.684,47.7173,47.684,47.6973,85631.0
2015-07-20 15:15:00,71.66,71.67,71.59,71.6,133796.0,47.6973,47.7039,47.6507,47.6573,133796.0
2015-07-20 15:20:00,71.6,71.62,71.56,71.58,116640.0,47.6573,47.6707,47.6307,47.644,116640.0
2015-07-20 15:25:00,71.59,71.59,71.5,71.51,191188.0,47.6507,47.6507,47.5908,47.5974,191188.0
2015-07-20 15:30:00,71.51,71.55,71.47,71.49,222610.0,47.5974,47.6241,47.5708,47.5841,222610.0
2015-07-20 15:35:00,71.49,71.51,71.43,71.45,175714.0,47.5841,47.5974,47.5442,47.5575,175714.0
2015-07-20 15:40:00,71.44,71.45,71.39,71.41,176918.0,47.5509,47.5575,47.5176,47.5309,176918.0
2015-07-20 15:45:00,71.41,71.47,71.41,71.44,270672.0,47.5309,47.5708,47.5309,47.5509,270672.0
2015-07-20 15:50:00,71.44,71.45,71.41,71.42,248956.0,47.5509,47.5575,47.5309,47.5375,248956.0
2015-07-20 15:55:00,71.42,71.49,71.41,71.46,1105384.0,47.5375,47.5841,47.5309,47.5642,1105384.0
2015-07-21 09:30:00,71.65,71.76,71.56,71.75,552217.0,47.6906,47.7638,47.6307,47.7572,552217.0
2015-07-21 09:35:00,71.75,72.0,71.74,72.0,613294.0,47.7572,47.9236,47.7505,47.9236,613294.0
2015-07-21 09:40:00,72.0,72.15,71.99,72.11,461439.0,47.9236,48.0234,47.9169,47.9968,461439.0
2015-07-21 09:45:00,72.1,72.18,72.04,72.11,382035.0,47.9902,48.0434,47.9502,47.9968,382035.0
2015-07-21 09:50:00,72.11,72.14,71.95,72.01,288602.0,47.9968,48.0168,47.8903,47.9302,288602.0
2015-07-21 09:55:00,72.0,72.1,71.95,72.05,137054.0,47.9236,47.9902,47.8903,47.9569,137054.0
2015-07-21 10:00:00,72.05,72.08,72.0,72.0,131765.0,47.9569,47.9768,47.9236,47.9236,131765.0
2015-07-21 10:05:00,72.01,72.06,71.99,72.0,66468.0,47.9302,47.9635,47.9169,47.9236,66468.0
2015-07-21 10:10:00,72.01,72.03,71.98,72.02,115620.0,47.9302,47.9436,47.9103,47.9369,115620.0
2015-07-21 10:15:00,72.02,72.08,71.99,72.02,154496.0,47.9369,47.9768,47.9169,47.9369,154496.0
2015-07-21 10:20:00,72.02,72.13,72.01,72.13,93726.0,47.9369,48.0101,47.9302,48.0101,93726.0
2015-07-21 10:25:00,72.13,72.22,72.1,72.17,204765.0,48.0101,48.07,47.9902,48.0367,204765.0
2015-07-21 10:30:00,72.15,72.16,72.01,72.07,197759.0,48.0234,48.0301,47.9302,47.9702,197759.0
2015-07-21 10:35:00,72.07,72.11,72.01,72.06,108034.0,47.9702,47.9968,47.9302,47.9635,108034.0
2015-07-21 10:40:00,72.05,72.07,71.97,72.06,297006.0,47.9569,47.9702,47.9036,47.9635,297006.0
2015-07-21 10:45:00,72.05,72.13,72.03,72.03,123503.0,47.9569,48.0101,47.9436,47.9436,123503.0
2015-07-21 10:50:00,72.04,72.11,72.02,72.07,95913.0,47.9502,47.9968,47.9369,47.9702,95913.0
2015-07-21 10:55:00,72.07,72.14,72.05,72.06,77925.0,47.9702,48.0168,47.9569,47.9635,77925.0
2015-07-21 11:00:00,72.05,72.09,71.99,72.0,98851.0,47.9569,47.9835,47.9169,47.9236,98851.0
2015-07-21 11:05:00,72.0,72.0,71.9,71.93,865454.0,47.9236,47.9236,47.857,47.877,865454.0
2015-07-21 11:10:00,71.92,71.93,71.78,71.81,68698.0,47.8703,47.877,47.7772,47.7971,68698.0
2015-07-21 11:15:00,71.81,71.92,71.79,71.8,109905.0,47.7971,47.8703,47.7838,47.7905,109905.0
2015-07-21 11:20:00,71.8,71.85,71.75,71.85,109896.0,47.7905,47.8238,47.7572,47.8238,109896.0
2015-07-21 11:25:00,71.85,71.87,71.77,71.81,103420.0,47.8238,47.8371,47.7705,47.7971,103420.0
2015-07-21 11:30:00,71.81,71.88,71.8,71.82,81612.0,47.7971,47.8437,47.7905,47.8038,81612.0
2015-07-21 11:35:00,71.82,71.85,71.81,71.81,70986.0,47.8038,47.8238,47.7971,47.7971,70986.0
2015-07-21 11:40:00,71.81,71.82,71.73,71.73,57261.0,47.7971,47.8038,47.7439,47.7439,57261.0
2015-07-21 11:45:00,71.73,71.76,71.7,71.76,50640.0,47.7439,47.7638,47.7239,47.7638,50640.0
2015-07-21 11:50:00,71.76,71.85,71.76,71.8,67789.0,47.7638,47.8238,47.7638,47.7905,67789.0
2015-07-21 11:55:00,71.8,71.84,71.72,71.72,69228.0,47.7905,47.8171,47.7372,47.7372,69228.0
2015-07-21 12:00:00,71.71,71.74,71.7,71.7,47194.0,47.7306,47.7505,47.7239,47.7239,47194.0
2015-07-21 12:05:00,71.7,71.78,71.69,71.78,73846.0,47.7239,47.7772,47.7173,47.7772,73846.0
2015-07-21 12:10:00,71.79,71.8,71.71,71.76,33987.0,47.7838,47.7905,47.7306,47.7638,33987.0
2015-07-21 12:15:00,71.77,71.77,71.72,71.75,30475.0,47.7705,47.7705,47.7372,47.7572,30475.0
2015-07-21 12:20:00,71.75,71.78,71.72,71.78,38587.0,47.7572,47.7772,47.7372,47.7772,38587.0
2015-07-21 12:25:00,71.78,71.81,71.74,71.77,42784.0,47.7772,47.7971,47.7505,47.7705,42784.0
2015-07-21 12:30:00,71.78,71.82,71.73,71.75,57261.0,47.7772,47.8038,47.7439,47.7572,57261.0
2015-07-21 12:35:00,71.75,71.79,71.72,71.78,49131.0,47.7572,47.7838,47.7372,47.7772,49131.0
2015-07-21 12:40:00,71.79,71.8,71.7,71.72,50629.0,47.7838,47.7905,47.7239,47.7372,50629.0
2015-07-21 12:45:00,71.72,71.77,71.69,71.71,63662.0,47.7372,47.7705,47.7173,47.7306,63662.0
2015-07-21 12:50:00,71.7,71.75,71.69,71.75,35074.0,47.7239,47.7572,47.7173,47.7572,35074.0
2015-07-21 12:55:00,71.75,71.75,71.69,71.71,51453.0,47.7572,47.7572,47.7173,47.7306,51453.0
2015-07-21 13:00:00,71.7,71.73,71.64,71.65,99650.0,47.7239,47.7439,47.684,47.6906,99650.0
2015-07-21 13:05:00,71.65,71.69,71.62,71.65,77825.0,47.6906,47.7173,47.6707,47.6906,77825.0
2015-07-21 13:10:00,71.66,71.66,71.61,71.63,31187.0,47.6973,47.6973,47.664,47.6773,31187.0
2015-07-21 13:15:00,71.63,71.65,71.6,71.61,45443.0,47.6773,47.6906,47.6573,47.664,45443.0
2015-07-21 13:20:00,71.61,71.62,71.53,71.58,98629.0,47.664,47.6707,47.6108,47.644,98629.0
2015-07-21 13:25:00,71.58,71.6,71.54,71.55,33314.0,47.644,47.6573,47.6174,47.6241,33314.0
2015-07-21 13:30:00,71.54,71.56,71.48,71.48,54737.0,47.6174,47.6307,47.5775,47.5775,54737.0
2015-07-21 13:35:00,71.47,71.48,71.38,71.41,96521.0,47.5708,47.5775,47.5109,47.5309,96521.0
2015-07-21 13:40:00,71.41,71.44,71.39,71.4,76994.0,47.5309,47.5509,47.5176,47.5242,76994.0
2015-07-21 13:45:00,71.39,71.43,71.38,71.43,98230.0,47.5176,47.5442,47.5109,47.5442,98230.0
2015-07-21 13:50:00,71.43,71.45,71.39,71.43,48025.0,47.5442,47.5575,47.5176,47.5442,48025.0
2015-07-21 13:55:00,71.42,71.43,71.38,71.39,53361.0,47.5375,47.5442,47.5109,47.5176,53361.0
2015-07-21 14:00:00,71.39,71.42,71.34,71.41,101887.0,47.5176,47.5375,47.4843,47.5309,101887.0
2015-07-21 14:05:00,71.41,71.42,71.38,71.41,42513.0,47.5309,47.5375,47.5109,47.5309,42513.0
2015-07-21 14:10:00,71.4,71.4,71.35,71.39,77023.0,47.5242,47.5242,47.4909,47.5176,77023.0
2015-07-21 14:15:00,71.39,71.44,71.36,71.37,64403.0,47.5176,47.5509,47.4976,47.5043,64403.0
2015-07-21 14:20:00,71.38,71.48,71.38,71.48,42880.0,47.5109,47.5775,47.5109,47.5775,42880.0
2015-07-21 14:25:00,71.49,71.63,71.49,71.63,116680.0,47.5841,47.6773,47.5841,47.6773,116680.0
2015-07-21 14:30:00,71.64,71.65,71.55,71.56,42243.0,47.684,47.6906,47.6241,47.6307,42243.0
2015-07-21 14:35:00,71.56,71.58,71.52,71.57,209027.0,47.6307,47.644,47.6041,47.6374,209027.0
2015-07-21 14:40:00,71.57,71.6,71.51,71.53,74187.0,47.6374,47.6573,47.5974,47.6108,74187.0
2015-07-21 14:45:00,71.53,71.54,71.41,71.41,103545.0,47.6108,47.6174,47.5309,47.5309,103545.0
2015-07-21 14:50:00,71.41,71.42,71.35,71.38,245998.0,47.5309,47.5375,47.4909,47.5109,245998.0
2015-07-21 14:55:00,71.38,71.4,71.33,71.36,107345.0,47.5109,47.5242,47.4776,47.4976,107345.0
2015-07-21 15:00:00,71.36,71.4,71.33,71.4,107633.0,47.4976,47.5242,47.4776,47.5242,107633.0
2015-07-21 15:05:00,71.4,71.4,71.34,71.37,131394.0,47.5242,47.5242,47.4843,47.5043,131394.0
2015-07-21 15:10:00,71.38,71.42,71.34,71.38,100365.0,47.5109,47.5375,47.4843,47.5109,100365.0
2015-07-21 15:15:00,71.38,71.39,71.34,71.36,95109.0,47.5109,47.5176,47.4843,47.4976,95109.0
2015-07-21 15:20:00,71.37,71.38,71.33,71.33,102298.0,47.5043,47.5109,47.4776,47.4776,102298.0
2015-07-21 15:25:00,71.33,71.37,71.29,71.35,107953.0,47.4776,47.5043,47.451,47.4909,107953.0
2015-07-21 15:30:00,71.34,71.48,71.33,71.45,143939.0,47.4843,47.5775,47.4776,47.5575,143939.0
2015-07-21 15:35:00,71.45,71.5,71.4,71.5,125609.0,47.5575,47.5908,47.5242,47.5908,125609.0
2015-07-21 15:40:00,71.49,71.49,71.41,71.41,155046.0,47.5841,47.5841,47.5309,47.5309,155046.0
2015-07-21 15:45:00,71.41,71.48,71.4,71.48,127025.0,47.5309,47.5775,47.5242,47.5775,127025.0
2015-07-21 15:50:00,71.49,71.52,71.47,71.49,83875.0,47.5841,47.6041,47.5708,47.5841,83875.0
2015-07-21 15:55:00,71.49,71.53,71.45,71.5,225572.0,47.5841,47.6108,47.5575,47.5908,225572.0
2015-07-22 09:30:00,71.22,71.43,71.13,71.19,794810.0,47.4044,47.5442,47.3445,47.3845,794810.0
2015-07-22 09:35:00,71.19,71.31,71.11,71.27,524022.0,47.3845,47.4643,47.3312,47.4377,524022.0
2015-07-22 09:40:00,71.3,71.31,71.16,71.17,304195.0,47.4577,47.4643,47.3645,47.3711,304195.0
2015-07-22 09:45:00,71.17,71.29,71.04,71.26,524008.0,47.3711,47.451,47.2846,47.431,524008.0
2015-07-22 09:50:00,71.25,71.41,71.24,71.36,308046.0,47.4244,47.5309,47.4177,47.4976,308046.0
2015-07-22 09:55:00,71.37,71.6,71.36,71.53,232418.0,47.5043,47.6573,47.4976,47.6108,232418.0
2015-07-22 10:00:00,71.54,71.55,71.35,71.39,202076.0,47.6174,47.6241,47.4909,47.5176,202076.0
2015-07-22 10:05:00,71.39,71.44,71.35,71.37,238375.0,47.5176,47.5509,47.4909,47.5043,238375.0
2015-07-22 10:10:00,71.36,71.48,71.36,71.45,165562.0,47.4976,47.5775,47.4976,47.5575,165562.0
2015-07-22 10:15:00,71.45,71.49,71.36,71.36,182776.0,47.5575,47.5841,47.4976,47.4976,182776.0
2015-07-22 10:20:00,71.36,71.46,71.34,71.34,101670.0,47.4976,47.5642,47.4843,47.4843,101670.0
2015-07-22 10:25:00,71.35,71.39,71.3,71.34,203492.0,47.4909,47.5176,47.4577,47.4843,203492.0
2015-07-22 10:30:00,71.34,71.47,71.27,71.38,805585.0,47.4843,47.5708,47.4377,47.5109,805585.0
2015-07-22 10:35:00,71.38,71.39,71.28,71.31,193767.0,47.5109,47.5176,47.4444,47.4643,193767.0
2015-07-22 10:40:00,71.27,71.34,71.21,71.29,148288.0,47.4377,47.4843,47.3978,47.451,148288.0
2015-07-22 10:45:00,71.29,71.36,71.26,71.36,97663.0,47.451,47.4976,47.431,47.4976,97663.0
2015-07-22 10:50:00,71.36,71.48,71.35,71.48,123382.0,47.4976,47.5775,47.4909,47.5775,123382.0
2015-07-22 10:55:00,71.47,71.65,71.47,71.61,276332.0,47.5708,47.6906,47.5708,47.664,276332.0
2015-07-22 11:00:00,71.61,71.62,71.47,71.53,143843.0,47.664,47.6707,47.5708,47.6108,143843.0
2015-07-22 11:05:00,71.53,71.54,71.42,71.47,65048.0,47.6108,47.6174,47.5375,47.5708,65048.0
2015-07-22 11:10:00,71.48,71.49,71.41,71.43,113899.0,47.5775,47.5841,47.5309,47.5442,113899.0
2015-07-22 11:15:00,71.44,71.47,71.4,71.42,78283.0,47.5509,47.5708,47.5242,47.5375,78283.0
2015-07-22 11:20:00,71.42,71.43,71.36,71.41,102983.0,47.5375,47.5442,47.4976,47.5309,102983.0
2015-07-22 11:25:00,71.42,71.42,71.35,71.39,60143.0,47.5375,47.5375,47.4909,47.5176,60143.0
2015-07-22 11:30:00,71.39,71.44,71.35,71.37,121550.0,47.5176,47.5509,47.4909,47.5043,121550.0
2015-07-22 11:35:00,71.37,71.39,71.32,71.37,87898.0,47.5043,47.5176,47.471,47.5043,87898.0
2015-07-22 11:40:00,71.37,71.4,71.33,71.33,79385.0,47.5043,47.5242,47.4776,47.4776,79385.0
2015-07-22 11:45:00,71.33,71.39,71.33,71.37,48232.0,47.4776,47.5176,47.4776,47.5043,48232.0
2015-07-22 11:50:00,71.37,71.39,71.32,71.36,61679.0,47.5043,47.5176,47.471,47.4976,61679.0
2015-07-22 11:55:00,71.35,71.39,71.33,71.36,51091.0,47.4909,47.5176,47.4776,47.4976,51091.0
2015-07-22 12:00:00,71.35,71.44,71.34,71.42,63801.0,47.4909,47.5509,47.4843,47.5375,63801.0
2015-07-22 12:05:00,71.43,71.43,71.33,71.35,70832.0,47.5442,47.5442,47.4776,47.4909,70832.0
2015-07-22 12:10:00,71.35,71.35,71.28,71.3,163010.0,47.4909,47.4909,47.4444,47.4577,163010.0
2015-07-22 12:15:00,71.31,71.32,71.03,71.13,662663.0,47.4643,47.471,47.278,47.3445,662663.0
2015-07-22 12:20:00,71.13,71.23,70.78,71.06,676371.0,47.3445,47.4111,47.1116,47.2979,676371.0
2015-07-22 12:25:00,71.05,71.1,70.92,71.09,182667.0,47.2913,47.3245,47.2047,47.3179,182667.0
2015-07-22 12:30:00,71.08,71.08,70.86,70.93,177477.0,47.3112,47.3112,47.1648,47.2114,177477.0
2015-07-22 12:35:00,70.93,71.0,70.88,70.91,151054.0,47.2114,47.258,47.1781,47.1981,151054.0
2015-07-22 12:40:00,70.9,71.01,70.86,70.95,103464.0,47.1914,47.2646,47.1648,47.2247,103464.0
2015-07-22 12:45:00,70.95,71.07,70.94,70.99,124035.0,47.2247,47.3046,47.218,47.2513,124035.0
2015-07-22 12:50:00,70.98,70.98,70.87,70.89,73609.0,47.2447,47.2447,47.1715,47.1848,73609.0
2015-07-22 12:55:00,70.88,70.97,70.83,70.94,115047.0,47.1781,47.238,47.1448,47.218,115047.0
2015-07-22 13:00:00,70.95,71.02,70.92,70.94,77939.0,47.2247,47.2713,47.2047,47.218,77939.0
2015-07-22 13:05:00,70.94,70.98,70.91,70.92,83166.0,47.218,47.2447,47.1981,47.2047,83166.0
2015-07-22 13:10:00,70.93,70.97,70.9,70.93,71924.0,47.2114,47.238,47.1914,47.2114,71924.0
2015-07-22 13:15:00,70.94,71.07,70.93,71.03,215177.0,47.218,47.3046,47.2114,47.278,215177.0
2015-07-22 13:20:00,71.05,71.07,70.96,71.05,183461.0,47.2913,47.3046,47.2314,47.2913,183461.0
2015-07-22 13:25:00,71.04,71.08,70.99,71.05,211164.0,47.2846,47.3112,47.2513,47.2913,211164.0
2015-07-22 13:30:00,71.05,71.16,71.05,71.07,84890.0,47.2913,47.3645,47.2913,47.3046,84890.0
2015-07-22 13:35:00,71.07,71.09,71.03,71.08,54782.0,47.3046,47.3179,47.278,47.3112,54782.0
2015-07-22 13:40:00,71.08,71.11,71.02,71.08,96758.0,47.3112,47.3312,47.2713,47.3112,96758.0
2015-07-22 13:45:00,71.08,71.13,71.07,71.09,183860.0,47.3112,47.3445,47.3046,47.3179,183860.0
2015-07-22 13:50:00,71.08,71.12,71.04,71.1,68498.0,47.3112,47.3379,47.2846,47.3245,68498.0
2015-07-22 13:55:00,71.11,71.11,71.06,71.08,65143.0,47.3312,47.3312,47.2979,47.3112,65143.0
2015-07-22 14:00:00,71.08,71.12,71.06,71.08,57219.0,47.3112,47.3379,47.2979,47.3112,57219.0
2015-07-22 14:05:00,71.08,71.11,71.04,71.06,134593.0,47.3112,47.3312,47.2846,47.2979,134593.0
2015-07-22 14:10:00,71.07,71.08,71.01,71.05,192346.0,47.3046,47.3112,47.2646,47.2913,192346.0
2015-07-22 14:15:00,71.05,71.1,71.03,71.1,80746.0,47.2913,47.3245,47.278,47.3245,80746.0
2015-07-22 14:20:00,71.09,71.11,71.05,71.1,217407.0,47.3179,47.3312,47.2913,47.3245,217407.0
2015-07-22 14:25:00,71.1,71.13,71.06,71.08,213795.0,47.3245,47.3445,47.2979,47.3112,213795.0
2015-07-22 14:30:00,71.07,71.18,71.07,71.16,215102.0,47.3046,47.3778,47.3046,47.3645,215102.0
2015-07-22 14:35:00,71.16,71.18,71.11,71.13,73995.0,47.3645,47.3778,47.3312,47.3445,73995.0
2015-07-22 14:40:00,71.14,71.16,71.06,71.07,64430.0,47.3512,47.3645,47.2979,47.3046,64430.0
2015-07-22 14:45:00,71.07,71.14,71.07,71.1,53539.0,47.3046,47.3512,47.3046,47.3245,53539.0
2015-07-22 14:50:00,71.1,71.16,71.06,71.08,73113.0,47.3245,47.3645,47.2979,47.3112,73113.0
2015-07-22 14:55:00,71.09,71.11,71.03,71.08,121976.0,47.3179,47.3312,47.278,47.3112,121976.0
2015-07-22 15:00:00,71.07,71.13,71.07,71.1,97240.0,47.3046,47.3445,47.3046,47.3245,97240.0
2015-07-22 15:05:00,71.11,71.11,71.04,71.09,141514.0,47.3312,47.3312,47.2846,47.3179,141514.0
2015-07-22 15:10:00,71.08,71.09,71.03,71.05,82724.0,47.3112,47.3179,47.278,47.2913,82724.0
2015-07-22 15:15:00,71.04,71.09,71.04,71.05,60742.0,47.2846,47.3179,47.2846,47.2913,60742.0
2015-07-22 15:20:00,71.05,71.09,71.02,71.09,87718.0,47.2913,47.3179,47.2713,47.3179,87718.0
2015-07-22 15:25:00,71.08,71.1,71.03,71.05,82506.0,47.3112,47.3245,47.278,47.2913,82506.0
2015-07-22 15:30:00,71.05,71.06,70.96,71.02,172825.0,47.2913,47.2979,47.2314,47.2713,172825.0
2015-07-22 15:35:00,71.01,71.01,70.9,70.9,388052.0,47.2646,47.2646,47.1914,47.1914,388052.0
2015-07-22 15:40:00,70.9,70.92,70.81,70.83,321282.0,47.1914,47.2047,47.1315,47.1448,321282.0
2015-07-22 15:45:00,70.83,70.87,70.82,70.86,280452.0,47.1448,47.1715,47.1382,47.1648,280452.0
2015-07-22 15:50:00,70.86,70.91,70.86,70.88,263031.0,47.1648,47.1981,47.1648,47.1781,263031.0
2015-07-22 15:55:00,70.89,70.98,70.88,70.95,493959.0,47.1848,47.2447,47.1781,47.2247,493959.0
2015-07-23 09:30:00,71.0,71.31,71.0,71.25,315228.0,47.258,47.4643,47.258,47.4244,315228.0
2015-07-23 09:35:00,71.25,71.45,71.23,71.31,625520.0,47.4244,47.5575,47.4111,47.4643,625520.0
2015-07-23 09:40:00,71.31,71.34,71.21,71.24,206092.0,47.4643,47.4843,47.3978,47.4177,206092.0
2015-07-23 09:45:00,71.24,71.24,71.06,71.12,228296.0,47.4177,47.4177,47.2979,47.3379,228296.0
2015-07-23 09:50:00,71.12,71.29,71.11,71.29,321894.0,47.3379,47.451,47.3312,47.451,321894.0
2015-07-23 09:55:00,71.3,71.36,71.26,71.28,194183.0,47.4577,47.4976,47.431,47.4444,194183.0
2015-07-23 10:00:00,71.29,71.31,71.12,71.13,170842.0,47.451,47.4643,47.3379,47.3445,170842.0
2015-07-23 10:05:00,71.12,71.3,71.08,71.24,150750.0,47.3379,47.4577,47.3112,47.4177,150750.0
2015-07-23 10:10:00,71.24,71.31,71.17,71.25,127174.0,47.4177,47.4643,47.3711,47.4244,127174.0
2015-07-23 10:15:00,71.24,71.26,71.2,71.22,103271.0,47.4177,47.431,47.3911,47.4044,103271.0
2015-07-23 10:20:00,71.22,71.25,71.08,71.1,277948.0,47.4044,47.4244,47.3112,47.3245,277948.0
2015-07-23 10:25:00,71.09,71.13,71.05,71.07,93446.0,47.3179,47.3445,47.2913,47.3046,93446.0
2015-07-23 10:30:00,71.08,71.12,71.06,71.11,48679.0,47.3112,47.3379,47.2979,47.3312,48679.0
2015-07-23 10:35:00,71.12,71.17,71.09,71.16,83892.0,47.3379,47.3711,47.3179,47.3645,83892.0
2015-07-23 10:40:00,71.17,71.21,71.09,71.09,82744.0,47.3711,47.3978,47.3179,47.3179,82744.0
2015-07-23 10:45:00,71.08,71.1,71.01,71.07,126714.0,47.3112,47.3245,47.2646,47.3046,126714.0
2015-07-23 10:50:00,71.06,71.08,71.01,71.02,99609.0,47.2979,47.3112,47.2646,47.2713,99609.0
2015-07-23 10:55:00,71.02,71.02,70.95,70.98,54856.0,47.2713,47.2713,47.2247,47.2447,54856.0
2015-07-23 11:00:00,70.99,71.04,70.92,70.92,122697.0,47.2513,47.2846,47.2047,47.2047,122697.0
2015-07-23 11:05:00,70.91,70.94,70.77,70.79,184257.0,47.1981,47.218,47.1049,47.1182,184257.0
2015-07-23 11:10:00,70.79,70.79,70.66,70.72,190534.0,47.1182,47.1182,47.0317,47.0716,190534.0
2015-07-23 11:15:00,70.72,70.73,70.58,70.63,139448.0,47.0716,47.0783,46.9784,47.0117,139448.0
2015-07-23 11:20:00,70.63,70.63,70.52,70.59,119803.0,47.0117,47.0117,46.9385,46.9851,119803.0
2015-07-23 11:25:00,70.58,70.6,70.52,70.57,235068.0,46.9784,46.9917,46.9385,46.9718,235068.0
2015-07-23 11:30:00,70.56,70.68,70.53,70.67,84090.0,46.9651,47.045,46.9452,47.0383,84090.0
2015-07-23 11:35:00,70.67,70.71,70.61,70.64,72849.0,47.0383,47.065,46.9984,47.0184,72849.0
2015-07-23 11:40:00,70.63,70.65,70.58,70.61,49279.0,47.0117,47.025,46.9784,46.9984,49279.0
2015-07-23 11:45:00,70.61,70.61,70.5,70.53,71554.0,46.9984,46.9984,46.9252,46.9452,71554.0
2015-07-23 11:50:00,70.52,70.55,70.48,70.5,90260.0,46.9385,46.9585,46.9119,46.9252,90260.0
2015-07-23 11:55:00,70.5,70.52,70.38,70.39,95329.0,46.9252,46.9385,46.8453,46.852,95329.0
2015-07-23 12:00:00,70.39,70.47,70.33,70.39,126520.0,46.852,46.9052,46.812,46.852,126520.0
2015-07-23 12:05:00,70.38,70.4,70.33,70.4,78875.0,46.8453,46.8586,46.812,46.8586,78875.0
2015-07-23 12:10:00,70.41,70.53,70.4,70.47,50247.0,46.8653,46.9452,46.8586,46.9052,50247.0
2015-07-23 12:15:00,70.47,70.48,70.4,70.44,72948.0,46.9052,46.9119,46.8586,46.8852,72948.0
2015-07-23 12:20:00,70.44,70.57,70.43,70.56,62576.0,46.8852,46.9718,46.8786,46.9651,62576.0
2015-07-23 12:25:00,70.56,70.69,70.56,70.66,115555.0,46.9651,47.0516,46.9651,47.0317,115555.0
2015-07-23 12:30:00,70.65,70.66,70.53,70.54,60132.0,47.025,47.0317,46.9452,46.9518,60132.0
2015-07-23 12:35:00,70.53,70.57,70.45,70.5,54353.0,46.9452,46.9718,46.8919,46.9252,54353.0
2015-07-23 12:40:00,70.5,70.59,70.49,70.59,61612.0,46.9252,46.9851,46.9185,46.9851,61612.0
2015-07-23 12:45:00,70.59,70.6,70.44,70.47,60836.0,46.9851,46.9917,46.8852,46.9052,60836.0
2015-07-23 12:50:00,70.47,70.5,70.42,70.42,50337.0,46.9052,46.9252,46.8719,46.8719,50337.0
2015-07-23 12:55:00,70.42,70.54,70.37,70.5,81896.0,46.8719,46.9518,46.8387,46.9252,81896.0
2015-07-23 13:00:00,70.5,70.55,70.46,70.52,110739.0,46.9252,46.9585,46.8986,46.9385,110739.0
2015-07-23 13:05:00,70.51,70.59,70.49,70.58,84276.0,46.9318,46.9851,46.9185,46.9784,84276.0
2015-07-23 13:10:00,70.59,70.59,70.49,70.56,94304.0,46.9851,46.9851,46.9185,46.9651,94304.0
2015-07-23 13:15:00,70.56,70.58,70.51,70.56,57864.0,46.9651,46.9784,46.9318,46.9651,57864.0
2015-07-23 13:20:00,70.56,70.57,70.47,70.5,92012.0,46.9651,46.9718,46.9052,46.9252,92012.0
2015-07-23 13:25:00,70.5,70.61,70.47,70.59,87149.0,46.9252,46.9984,46.9052,46.9851,87149.0
2015-07-23 13:30:00,70.59,70.68,70.57,70.65,46737.0,46.9851,47.045,46.9718,47.025,46737.0
2015-07-23 13:35:00,70.66,70.72,70.63,70.69,35756.0,47.0317,47.0716,47.0117,47.0516,35756.0
2015-07-23 13:40:00,70.7,70.8,70.68,70.78,75112.0,47.0583,47.1249,47.045,47.1116,75112.0
2015-07-23 13:45:00,70.77,70.79,70.72,70.76,67855.0,47.1049,47.1182,47.0716,47.0982,67855.0
2015-07-23 13:50:00,70.75,70.91,70.71,70.9,111708.0,47.0916,47.1981,47.065,47.1914,111708.0
2015-07-23 13:55:00,70.9,70.96,70.87,70.93,79504.0,47.1914,47.2314,47.1715,47.2114,79504.0
2015-07-23 14:00:00,70.93,70.93,70.8,70.86,58420.0,47.2114,47.2114,47.1249,47.1648,58420.0
2015-07-23 14:05:00,70.86,70.87,70.79,70.81,52806.0,47.1648,47.1715,47.1182,47.1315,52806.0
2015-07-23 14:10:00,70.8,70.82,70.74,70.82,42071.0,47.1249,47.1382,47.0849,47.1382,42071.0
2015-07-23 14:15:00,70.82,70.83,70.77,70.81,42016.0,47.1382,47.1448,47.1049,47.1315,42016.0
2015-07-23 14:20:00,70.82,70.89,70.81,70.89,38905.0,47.1382,47.1848,47.1315,47.1848,38905.0
2015-07-23 14:25:00,70.9,70.93,70.85,70.85,59263.0,47.1914,47.2114,47.1581,47.1581,59263.0
2015-07-23 14:30:00,70.85,70.99,70.84,70.96,127787.0,47.1581,47.2513,47.1515,47.2314,127787.0
2015-07-23 14:35:00,70.97,71.12,70.96,71.11,123030.0,47.238,47.3379,47.2314,47.3312,123030.0
2015-07-23 14:40:00,71.1,71.12,71.07,71.09,111286.0,47.3245,47.3379,47.3046,47.3179,111286.0
2015-07-23 14:45:00,71.1,71.12,71.01,71.02,69266.0,47.3245,47.3379,47.2646,47.2713,69266.0
2015-07-23 14:50:00,71.02,71.04,70.87,70.92,98385.0,47.2713,47.2846,47.1715,47.2047,98385.0
2015-07-23 14:55:00,70.92,70.98,70.84,70.93,71388.0,47.2047,47.2447,47.1515,47.2114,71388.0
2015-07-23 15:00:00,70.92,70.97,70.89,70.96,72121.0,47.2047,47.238,47.1848,47.2314,72121.0
2015-07-23 15:05:00,70.96,70.96,70.86,70.91,289238.0,47.2314,47.2314,47.1648,47.1981,289238.0
2015-07-23 15:10:00,70.91,70.93,70.83,70.84,159104.0,47.1981,47.2114,47.1448,47.1515,159104.0
2015-07-23 15:15:00,70.83,70.87,70.78,70.85,134701.0,47.1448,47.1715,47.1116,47.1581,134701.0
2015-07-23 15:20:00,70.84,70.91,70.82,70.9,86218.0,47.1515,47.1981,47.1382,47.1914,86218.0
2015-07-23 15:25:00,70.9,70.99,70.89,70.98,137476.0,47.1914,47.2513,47.1848,47.2447,137476.0
2015-07-23 15:30:00,70.98,70.98,70.81,70.83,169556.0,47.2447,47.2447,47.1315,47.1448,169556.0
2015-07-23 15:35:00,70.84,70.85,70.78,70.81,175632.0,47.1515,47.1581,47.1116,47.1315,175632.0
2015-07-23 15:40:00,70.82,70.89,70.8,70.84,154941.0,47.1382,47.1848,47.1249,47.1515,154941.0
2015-07-23 15:45:00,70.84,70.84,70.77,70.84,164374.0,47.1515,47.1515,47.1049,47.1515,164374.0
2015-07-23 15:50:00,70.83,70.84,70.8,70.83,252521.0,47.1448,47.1515,47.1249,47.1448,252521.0
2015-07-23 15:55:00,70.83,70.9,70.82,70.86,504320.0,47.1448,47.1914,47.1382,47.1648,504320.0
2015-07-24 09:30:00,70.87,70.91,70.45,70.48,413010.0,47.1715,47.1981,46.8919,46.9119,413010.0
2015-07-24 09:35:00,70.47,70.61,70.4,70.6,176201.0,46.9052,46.9984,46.8586,46.9917,176201.0
2015-07-24 09:40:00,70.62,70.69,70.5,70.51,120772.0,47.0051,47.0516,46.9252,46.9318,120772.0
2015-07-24 09:45:00,70.51,70.52,70.42,70.45,172624.0,46.9318,46.9385,46.8719,46.8919,172624.0
2015-07-24 09:50:00,70.46,70.5,70.37,70.38,159588.0,46.8986,46.9252,46.8387,46.8453,159588.0
2015-07-24 09:55:00,70.38,70.39,70.25,70.28,88254.0,46.8453,46.852,46.7588,46.7787,88254.0
2015-07-24 10:00:00,70.25,70.35,70.25,70.32,94172.0,46.7588,46.8253,46.7588,46.8054,94172.0
2015-07-24 10:05:00,70.32,70.35,70.28,70.34,74719.0,46.8054,46.8253,46.7787,46.8187,74719.0
2015-07-24 10:10:00,70.34,70.39,70.32,70.37,83851.0,46.8187,46.852,46.8054,46.8387,83851.0
2015-07-24 10:15:00,70.36,70.36,70.23,70.25,155183.0,46.832,46.832,46.7455,46.7588,155183.0
2015-07-24 10:20:00,70.25,70.27,70.2,70.24,109553.0,46.7588,46.7721,46.7255,46.7521,109553.0
2015-07-24 10:25:00,70.23,70.24,70.15,70.18,60581.0,46.7455,46.7521,46.6922,46.7122,60581.0
2015-07-24 10:30:00,70.18,70.18,70.08,70.15,133275.0,46.7122,46.7122,46.6456,46.6922,133275.0
2015-07-24 10:35:00,70.15,70.23,70.12,70.15,196659.0,46.6922,46.7455,46.6723,46.6922,196659.0
2015-07-24 10:40:00,70.15,70.16,70.04,70.05,181561.0,46.6922,46.6989,46.619,46.6257,181561.0
2015-07-24 10:45:00,70.04,70.04,69.96,70.03,126919.0,46.619,46.619,46.5658,46.6123,126919.0
2015-07-24 10:50:00,70.02,70.02,69.92,69.94,71843.0,46.6057,46.6057,46.5391,46.5524,71843.0
2015-07-24 10:55:00,69.95,69.95,69.85,69.89,140230.0,46.5591,46.5591,46.4925,46.5192,140230.0
2015-07-24 11:00:00,69.9,69.96,69.88,69.9,73007.0,46.5258,46.5658,46.5125,46.5258,73007.0
2015-07-24 11:05:00,69.9,69.91,69.84,69.86,99311.0,46.5258,46.5325,46.4859,46.4992,99311.0
2015-07-24 11:10:00,69.86,69.96,69.84,69.95,113565.0,46.4992,46.5658,46.4859,46.5591,113565.0
2015-07-24 11:15:00,69.94,69.98,69.87,69.97,68687.0,46.5524,46.5791,46.5059,46.5724,68687.0
2015-07-24 11:20:00,69.97,70.12,69.96,70.09,227638.0,46.5724,46.6723,46.5658,46.6523,227638.0
2015-07-24 11:25:00,70.09,70.1,70.02,70.03,202614.0,46.6523,46.6589,46.6057,46.6123,202614.0
2015-07-24 11:30:00,70.03,70.12,69.99,70.0,108846.0,46.6123,46.6723,46.5857,46.5924,108846.0
2015-07-24 11:35:00,70.0,70.04,69.96,70.0,132767.0,46.5924,46.619,46.5658,46.5924,132767.0
2015-07-24 11:40:00,70.0,70.05,69.98,70.01,65688.0,46.5924,46.6257,46.5791,46.599,65688.0
2015-07-24 11:45:00,70.01,70.06,69.98,70.01,46560.0,46.599,46.6323,46.5791,46.599,46560.0
2015-07-24 11:50:00,70.0,70.03,69.98,70.01,43704.0,46.5924,46.6123,46.5791,46.599,43704.0
2015-07-24 11:55:00,70.02,70.1,69.99,70.07,38551.0,46.6057,46.6589,46.5857,46.639,38551.0
2015-07-24 12:00:00,70.06,70.06,69.94,69.94,54001.0,46.6323,46.6323,46.5524,46.5524,54001.0
2015-07-24 12:05:00,69.94,69.98,69.88,69.89,67273.0,46.5524,46.5791,46.5125,46.5192,67273.0
2015-07-24 12:10:00,69.89,69.92,69.82,69.84,31617.0,46.5192,46.5391,46.4726,46.4859,31617.0
2015-07-24 12:15:00,69.83,69.84,69.74,69.79,142175.0,46.4792,46.4859,46.4193,46.4526,142175.0
2015-07-24 12:20:00,69.79,69.79,69.74,69.77,43172.0,46.4526,46.4526,46.4193,46.4393,43172.0
2015-07-24 12:25:00,69.77,69.78,69.73,69.73,74259.0,46.4393,46.4459,46.4127,46.4127,74259.0
2015-07-24 12:30:00,69.74,69.77,69.68,69.71,186853.0,46.4193,46.4393,46.3794,46.3994,186853.0
2015-07-24 12:35:00,69.71,69.75,69.69,69.7,60337.0,46.3994,46.426,46.386,46.3927,60337.0
2015-07-24 12:40:00,69.7,69.7,69.58,69.59,67444.0,46.3927,46.3927,46.3128,46.3195,67444.0
2015-07-24 12:45:00,69.6,69.63,69.58,69.6,55090.0,46.3261,46.3461,46.3128,46.3261,55090.0
2015-07-24 12:50:00,69.6,69.61,69.52,69.53,60289.0,46.3261,46.3328,46.2729,46.2795,60289.0
2015-07-24 12:55:00,69.53,69.54,69.5,69.53,48796.0,46.2795,46.2862,46.2596,46.2795,48796.0
2015-07-24 13:00:00,69.53,69.61,69.53,69.58,100854.0,46.2795,46.3328,46.2795,46.3128,100854.0
2015-07-24 13:05:00,69.57,69.58,69.43,69.5,176123.0,46.3062,46.3128,46.213,46.2596,176123.0
2015-07-24 13:10:00,69.51,69.55,69.49,69.51,268727.0,46.2662,46.2929,46.2529,46.2662,268727.0
2015-07-24 13:15:00,69.51,69.52,69.44,69.46,220931.0,46.2662,46.2729,46.2196,46.233,220931.0
2015-07-24 13:20:00,69.46,69.5,69.43,69.5,70326.0,46.233,46.2596,46.213,46.2596,70326.0
2015-07-24 13:25:00,69.49,69.56,69.46,69.47,121014.0,46.2529,46.2995,46.233,46.2396,121014.0
2015-07-24 13:30:00,69.47,69.52,69.45,69.45,85372.0,46.2396,46.2729,46.2263,46.2263,85372.0
2015-07-24 13:35:00,69.45,69.46,69.35,69.35,86484.0,46.2263,46.233,46.1597,46.1597,86484.0
2015-07-24 13:40:00,69.34,69.36,69.26,69.29,118563.0,46.1531,46.1664,46.0998,46.1198,118563.0
2015-07-24 13:45:00,69.29,69.36,69.25,69.28,175819.0,46.1198,46.1664,46.0932,46.1131,175819.0
2015-07-24 13:50:00,69.29,69.34,69.25,69.34,176136.0,46.1198,46.1531,46.0932,46.1531,176136.0
2015-07-24 13:55:00,69.32,69.46,69.29,69.42,253979.0,46.1398,46.233,46.1198,46.2063,253979.0
2015-07-24 14:00:00,69.43,69.59,69.43,69.56,131775.0,46.213,46.3195,46.213,46.2995,131775.0
2015-07-24 14:05:00,69.56,69.58,69.36,69.37,361314.0,46.2995,46.3128,46.1664,46.173,361314.0
2015-07-24 14:10:00,69.37,69.45,69.37,69.39,91011.0,46.173,46.2263,46.173,46.1864,91011.0
2015-07-24 14:15:00,69.38,69.41,69.31,69.4,502868.0,46.1797,46.1997,46.1331,46.193,502868.0
2015-07-24 14:20:00,69.4,69.43,69.38,69.4,228104.0,46.193,46.213,46.1797,46.193,228104.0
2015-07-24 14:25:00,69.4,69.47,69.37,69.46,102938.0,46.193,46.2396,46.173,46.233,102938.0
2015-07-24 14:30:00,69.47,69.48,69.39,69.39,67110.0,46.2396,46.2463,46.1864,46.1864,67110.0
2015-07-24 14:35:00,69.39,69.39,69.31,69.32,115937.0,46.1864,46.1864,46.1331,46.1398,115937.0
2015-07-24 14:40:00,69.32,69.37,69.32,69.36,78179.0,46.1398,46.173,46.1398,46.1664,78179.0
2015-07-24 14:45:00,69.36,69.41,69.33,69.33,65168.0,46.1664,46.1997,46.1464,46.1464,65168.0
2015-07-24 14:50:00,69.32,69.36,69.27,69.27,105163.0,46.1398,46.1664,46.1065,46.1065,105163.0
2015-07-24 14:55:00,69.28,69.43,69.27,69.38,359751.0,46.1131,46.213,46.1065,46.1797,359751.0
2015-07-24 15:00:00,69.38,69.48,69.35,69.48,520909.0,46.1797,46.2463,46.1597,46.2463,520909.0
2015-07-24 15:05:00,69.49,69.52,69.44,69.5,316699.0,46.2529,46.2729,46.2196,46.2596,316699.0
2015-07-24 15:10:00,69.51,69.55,69.49,69.54,103384.0,46.2662,46.2929,46.2529,46.2862,103384.0
2015-07-24 15:15:00,69.54,69.6,69.49,69.56,152556.0,46.2862,46.3261,46.2529,46.2995,152556.0
2015-07-24 15:20:00,69.56,69.57,69.5,69.55,143450.0,46.2995,46.3062,46.2596,46.2929,143450.0
2015-07-24 15:25:00,69.54,69.56,69.43,69.43,91552.0,46.2862,46.2995,46.213,46.213,91552.0
2015-07-24 15:30:00,69.43,69.46,69.39,69.42,138281.0,46.213,46.233,46.1864,46.2063,138281.0
2015-07-24 15:35:00,69.42,69.44,69.36,69.42,109794.0,46.2063,46.2196,46.1664,46.2063,109794.0
2015-07-24 15:40:00,69.41,69.45,69.39,69.42,108580.0,46.1997,46.2263,46.1864,46.2063,108580.0
2015-07-24 15:45:00,69.42,69.52,69.41,69.49,202213.0,46.2063,46.2729,46.1997,46.2529,202213.0
2015-07-24 15:50:00,69.5,69.55,69.47,69.54,178477.0,46.2596,46.2929,46.2396,46.2862,178477.0
2015-07-24 15:55:00,69.54,69.54,69.49,69.52,550998.0,46.2862,46.2862,46.2529,46.2729,550998.0
2015-07-27 09:30:00,68.62,68.72,68.33,68.4,708513.0,45.6738,45.7404,45.4808,45.5274,708513.0
2015-07-27 09:35:00,68.39,68.68,68.27,68.42,433406.0,45.5208,45.7138,45.4409,45.5407,433406.0
2015-07-27 09:40:00,68.42,68.68,68.38,68.42,443138.0,45.5407,45.7138,45.5141,45.5407,443138.0
2015-07-27 09:45:00,68.4,68.56,68.21,68.52,379418.0,45.5274,45.6339,45.4009,45.6073,379418.0
2015-07-27 09:50:00,68.52,68.69,68.49,68.69,352185.0,45.6073,45.7204,45.5873,45.7204,352185.0
2015-07-27 09:55:00,68.69,68.83,68.67,68.8,467894.0,45.7204,45.8136,45.7071,45.7937,467894.0
2015-07-27 10:00:00,68.78,68.87,68.64,68.69,251502.0,45.7803,45.8402,45.6872,45.7204,251502.0
2015-07-27 10:05:00,68.68,68.71,68.56,68.67,178464.0,45.7138,45.7337,45.6339,45.7071,178464.0
2015-07-27 10:10:00,68.67,69.01,68.67,69.0,248063.0,45.7071,45.9334,45.7071,45.9268,248063.0
2015-07-27 10:15:00,69.01,69.18,68.99,69.17,240907.0,45.9334,46.0466,45.9201,46.0399,240907.0
2015-07-27 10:20:00,69.18,69.18,68.9,69.03,197299.0,46.0466,46.0466,45.8602,45.9467,197299.0
2015-07-27 10:25:00,69.03,69.07,68.97,69.03,110309.0,45.9467,45.9734,45.9068,45.9467,110309.0
2015-07-27 10:30:00,69.02,69.2,69.01,69.17,109797.0,45.9401,46.0599,45.9334,46.0399,109797.0
2015-07-27 10:35:00,69.16,69.28,69.08,69.26,261880.0,46.0333,46.1131,45.98,46.0998,261880.0
2015-07-27 10:40:00,69.27,69.32,69.12,69.19,119577.0,46.1065,46.1398,46.0066,46.0532,119577.0
2015-07-27 10:45:00,69.2,69.2,68.96,69.0,384254.0,46.0599,46.0599,45.9002,45.9268,384254.0
2015-07-27 10:50:00,69.0,69.07,68.86,68.92,246799.0,45.9268,45.9734,45.8336,45.8735,246799.0
2015-07-27 10:55:00,68.92,68.94,68.82,68.91,156323.0,45.8735,45.8868,45.807,45.8669,156323.0
2015-07-27 11:00:00,68.91,69.1,68.83,69.03,200830.0,45.8669,45.9933,45.8136,45.9467,200830.0
2015-07-27 11:05:00,69.03,69.09,68.94,68.96,219482.0,45.9467,45.9867,45.8868,45.9002,219482.0
2015-07-27 11:10:00,68.96,68.99,68.83,68.91,196687.0,45.9002,45.9201,45.8136,45.8669,196687.0
2015-07-27 11:15:00,68.92,68.95,68.82,68.89,175983.0,45.8735,45.8935,45.807,45.8536,175983.0
2015-07-27 11:20:00,68.9,69.03,68.84,69.0,118325.0,45.8602,45.9467,45.8203,45.9268,118325.0
2015-07-27 11:25:00,68.99,69.14,68.97,69.06,94153.0,45.9201,46.02,45.9068,45.9667,94153.0
2015-07-27 11:30:00,69.06,69.14,69.03,69.05,116065.0,45.9667,46.02,45.9467,45.9601,116065.0
2015-07-27 11:35:00,69.05,69.13,68.97,69.06,120260.0,45.9601,46.0133,45.9068,45.9667,120260.0
2015-07-27 11:40:00,69.06,69.09,68.97,68.98,74856.0,45.9667,45.9867,45.9068,45.9135,74856.0
2015-07-27 11:45:00,68.98,69.03,68.89,68.95,84067.0,45.9135,45.9467,45.8536,45.8935,84067.0
2015-07-27 11:50:00,68.96,69.05,68.94,68.98,133499.0,45.9002,45.9601,45.8868,45.9135,133499.0
2015-07-27 11:55:00,68.99,69.02,68.95,68.96,47080.0,45.9201,45.9401,45.8935,45.9002,47080.0
2015-07-27 12:00:00,68.96,69.05,68.95,68.98,93105.0,45.9002,45.9601,45.8935,45.9135,93105.0
2015-07-27 12:05:00,68.99,69.02,68.95,68.98,92318.0,45.9201,45.9401,45.8935,45.9135,92318.0
2015-07-27 12:10:00,68.99,69.03,68.93,69.03,325261.0,45.9201,45.9467,45.8802,45.9467,325261.0
2015-07-27 12:15:00,69.03,69.06,69.0,69.0,76400.0,45.9467,45.9667,45.9268,45.9268,76400.0
2015-07-27 12:20:00,69.01,69.07,69.0,69.01,56787.0,45.9334,45.9734,45.9268,45.9334,56787.0
2015-07-27 12:25:00,69.0,69.08,68.99,69.07,52271.0,45.9268,45.98,45.9201,45.9734,52271.0
2015-07-27 12:30:00,69.07,69.08,68.95,68.95,59652.0,45.9734,45.98,45.8935,45.8935,59652.0
2015-07-27 12:35:00,68.94,69.01,68.93,69.0,166636.0,45.8868,45.9334,45.8802,45.9268,166636.0
2015-07-27 12:40:00,69.0,69.0,68.87,68.94,78929.0,45.9268,45.9268,45.8402,45.8868,78929.0
2015-07-27 12:45:00,68.95,69.01,68.94,68.96,172709.0,45.8935,45.9334,45.8868,45.9002,172709.0
2015-07-27 12:50:00,68.95,68.96,68.87,68.9,114404.0,45.8935,45.9002,45.8402,45.8602,114404.0
2015-07-27 12:55:00,68.91,68.94,68.87,68.93,150472.0,45.8669,45.8868,45.8402,45.8802,150472.0
2015-07-27 13:00:00,68.92,68.97,68.9,68.93,108892.0,45.8735,45.9068,45.8602,45.8802,108892.0
2015-07-27 13:05:00,68.92,68.97,68.92,68.95,105793.0,45.8735,45.9068,45.8735,45.8935,105793.0
2015-07-27 13:10:00,68.95,69.0,68.94,68.97,347620.0,45.8935,45.9268,45.8868,45.9068,347620.0
2015-07-27 13:15:00,68.96,69.06,68.94,69.0,313808.0,45.9002,45.9667,45.8868,45.9268,313808.0
2015-07-27 13:20:00,68.99,69.02,68.9,68.93,80353.0,45.9201,45.9401,45.8602,45.8802,80353.0
2015-07-27 13:25:00,68.94,68.97,68.84,68.91,103313.0,45.8868,45.9068,45.8203,45.8669,103313.0
2015-07-27 13:30:00,68.92,68.98,68.87,68.97,131785.0,45.8735,45.9135,45.8402,45.9068,131785.0
2015-07-27 13:35:00,68.96,68.98,68.85,68.87,138376.0,45.9002,45.9135,45.8269,45.8402,138376.0
2015-07-27 13:40:00,68.87,68.9,68.83,68.9,36516.0,45.8402,45.8602,45.8136,45.8602,36516.0
2015-07-27 13:45:00,68.9,69.02,68.9,69.02,78549.0,45.8602,45.9401,45.8602,45.9401,78549.0
2015-07-27 13:50:00,69.02,69.07,69.0,69.02,51965.0,45.9401,45.9734,45.9268,45.9401,51965.0
2015-07-27 13:55:00,69.03,69.05,68.91,68.96,118289.0,45.9467,45.9601,45.8669,45.9002,118289.0
2015-07-27 14:00:00,68.97,68.97,68.89,68.89,63361.0,45.9068,45.9068,45.8536,45.8536,63361.0
2015-07-27 14:05:00,68.89,68.94,68.81,68.82,51435.0,45.8536,45.8868,45.8003,45.807,51435.0
2015-07-27 14:10:00,68.81,68.84,68.8,68.84,96033.0,45.8003,45.8203,45.7937,45.8203,96033.0
2015-07-27 14:15:00,68.83,68.92,68.8,68.86,141928.0,45.8136,45.8735,45.7937,45.8336,141928.0
2015-07-27 14:20:00,68.87,68.9,68.76,68.77,95366.0,45.8402,45.8602,45.767,45.7737,95366.0
2015-07-27 14:25:00,68.77,68.79,68.67,68.7,140386.0,45.7737,45.787,45.7071,45.7271,140386.0
2015-07-27 14:30:00,68.7,68.75,68.67,68.69,126326.0,45.7271,45.7604,45.7071,45.7204,126326.0
2015-07-27 14:35:00,68.69,68.75,68.65,68.73,100945.0,45.7204,45.7604,45.6938,45.7471,100945.0
2015-07-27 14:40:00,68.74,68.79,68.68,68.69,84701.0,45.7537,45.787,45.7138,45.7204,84701.0
2015-07-27 14:45:00,68.68,68.73,68.66,68.7,79335.0,45.7138,45.7471,45.7005,45.7271,79335.0
2015-07-27 14:50:00,68.7,68.76,68.7,68.71,91211.0,45.7271,45.767,45.7271,45.7337,91211.0
2015-07-27 14:55:00,68.71,68.75,68.68,68.72,116693.0,45.7337,45.7604,45.7138,45.7404,116693.0
2015-07-27 15:00:00,68.72,68.73,68.64,68.65,132426.0,45.7404,45.7471,45.6872,45.6938,132426.0
2015-07-27 15:05:00,68.65,68.68,68.59,68.59,119834.0,45.6938,45.7138,45.6539,45.6539,119834.0
2015-07-27 15:10:00,68.59,68.61,68.53,68.6,272865.0,45.6539,45.6672,45.6139,45.6605,272865.0
2015-07-27 15:15:00,68.59,68.6,68.52,68.53,146141.0,45.6539,45.6605,45.6073,45.6139,146141.0
2015-07-27 15:20:00,68.53,68.56,68.5,68.51,113022.0,45.6139,45.6339,45.594,45.6006,113022.0
2015-07-27 15:25:00,68.51,68.51,68.32,68.35,705162.0,45.6006,45.6006,45.4742,45.4941,705162.0
2015-07-27 15:30:00,68.35,68.37,68.29,68.35,433252.0,45.4941,45.5074,45.4542,45.4941,433252.0
2015-07-27 15:35:00,68.36,68.38,68.29,68.36,351805.0,45.5008,45.5141,45.4542,45.5008,351805.0
2015-07-27 15:40:00,68.36,68.4,68.3,68.4,401195.0,45.5008,45.5274,45.4609,45.5274,401195.0
2015-07-27 15:45:00,68.39,68.48,68.36,68.45,443436.0,45.5208,45.5807,45.5008,45.5607,443436.0
2015-07-27 15:50:00,68.45,68.5,68.44,68.49,215752.0,45.5607,45.594,45.554,45.5873,215752.0
2015-07-27 15:55:00,68.49,68.58,68.46,68.55,831490.0,45.5873,45.6472,45.5673,45.6273,831490.0
2015-07-28 09:30:00,68.68,69.13,68.61,68.92,529183.0,45.7138,46.0133,45.6672,45.8735,529183.0
2015-07-28 09:35:00,68.92,68.99,68.8,68.8,454345.0,45.8735,45.9201,45.7937,45.7937,454345.0
2015-07-28 09:40:00,68.81,68.86,68.66,68.85,343122.0,45.8003,45.8336,45.7005,45.8269,343122.0
2015-07-28 09:45:00,68.87,68.87,68.62,68.69,224747.0,45.8402,45.8402,45.6738,45.7204,224747.0
2015-07-28 09:50:00,68.68,68.85,68.56,68.82,311939.0,45.7138,45.8269,45.6339,45.807,311939.0
2015-07-28 09:55:00,68.83,68.83,68.73,68.79,164071.0,45.8136,45.8136,45.7471,45.787,164071.0
2015-07-28 10:00:00,68.78,68.88,68.73,68.74,484308.0,45.7803,45.8469,45.7471,45.7537,484308.0
2015-07-28 10:05:00,68.75,68.78,68.6,68.62,393650.0,45.7604,45.7803,45.6605,45.6738,393650.0
2015-07-28 10:10:00,68.61,68.72,68.57,68.71,185918.0,45.6672,45.7404,45.6406,45.7337,185918.0
2015-07-28 10:15:00,68.71,68.75,68.6,68.68,165628.0,45.7337,45.7604,45.6605,45.7138,165628.0
2015-07-28 10:20:00,68.69,68.88,68.68,68.88,490293.0,45.7204,45.8469,45.7138,45.8469,490293.0
2015-07-28 10:25:00,68.88,68.9,68.76,68.84,203915.0,45.8469,45.8602,45.767,45.8203,203915.0
2015-07-28 10:30:00,68.85,68.94,68.84,68.9,284129.0,45.8269,45.8868,45.8203,45.8602,284129.0
2015-07-28 10:35:00,68.91,69.04,68.91,69.04,94289.0,45.8669,45.9534,45.8669,45.9534,94289.0
2015-07-28 10:40:00,69.04,69.32,69.04,69.31,360084.0,45.9534,46.1398,45.9534,46.1331,360084.0
2015-07-28 10:45:00,69.32,69.36,69.22,69.25,270032.0,46.1398,46.1664,46.0732,46.0932,270032.0
2015-07-28 10:50:00,69.26,69.49,69.25,69.47,285397.0,46.0998,46.2529,46.0932,46.2396,285397.0
2015-07-28 10:55:00,69.48,69.64,69.43,69.63,395189.0,46.2463,46.3528,46.213,46.3461,395189.0
2015-07-28 11:00:00,69.63,69.88,69.63,69.86,367581.0,46.3461,46.5125,46.3461,46.4992,367581.0
2015-07-28 11:05:00,69.85,69.92,69.76,69.88,518146.0,46.4925,46.5391,46.4326,46.5125,518146.0
2015-07-28 11:10:00,69.87,69.94,69.83,69.84,435079.0,46.5059,46.5524,46.4792,46.4859,435079.0
2015-07-28 11:15:00,69.84,69.88,69.71,69.71,200106.0,46.4859,46.5125,46.3994,46.3994,200106.0
2015-07-28 11:20:00,69.7,69.71,69.64,69.68,150950.0,46.3927,46.3994,46.3528,46.3794,150950.0
2015-07-28 11:25:00,69.68,69.96,69.68,69.96,305728.0,46.3794,46.5658,46.3794,46.5658,305728.0
2015-07-28 11:30:00,69.96,70.03,69.94,69.96,247525.0,46.5658,46.6123,46.5524,46.5658,247525.0
2015-07-28 11:35:00,69.97,70.07,69.96,69.98,264587.0,46.5724,46.639,46.5658,46.5791,264587.0
2015-07-28 11:40:00,69.98,70.11,69.94,70.09,184428.0,46.5791,46.6656,46.5524,46.6523,184428.0
2015-07-28 11:45:00,70.08,70.22,70.08,70.15,226738.0,46.6456,46.7388,46.6456,46.6922,226738.0
2015-07-28 11:50:00,70.15,70.2,70.1,70.12,375938.0,46.6922,46.7255,46.6589,46.6723,375938.0
2015-07-28 11:55:00,70.12,70.18,70.1,70.18,122083.0,46.6723,46.7122,46.6589,46.7122,122083.0
2015-07-28 12:00:00,70.18,70.37,70.18,70.37,134002.0,46.7122,46.8387,46.7122,46.8387,134002.0
2015-07-28 12:05:00,70.37,70.4,70.25,70.25,249138.0,46.8387,46.8586,46.7588,46.7588,249138.0
2015-07-28 12:10:00,70.25,70.28,70.16,70.2,200215.0,46.7588,46.7787,46.6989,46.7255,200215.0
2015-07-28 12:15:00,70.21,70.37,70.2,70.35,373170.0,46.7322,46.8387,46.7255,46.8253,373170.0
2015-07-28 12:20:00,70.35,70.44,70.35,70.4,166853.0,46.8253,46.8852,46.8253,46.8586,166853.0
2015-07-28 12:25:00,70.39,70.48,70.37,70.45,96484.0,46.852,46.9119,46.8387,46.8919,96484.0
2015-07-28 12:30:00,70.45,70.49,70.43,70.45,74240.0,46.8919,46.9185,46.8786,46.8919,74240.0
2015-07-28 12:35:00,70.45,70.48,70.41,70.43,466204.0,46.8919,46.9119,46.8653,46.8786,466204.0
2015-07-28 12:40:00,70.43,70.46,70.37,70.44,196718.0,46.8786,46.8986,46.8387,46.8852,196718.0
2015-07-28 12:45:00,70.45,70.51,70.41,70.43,176541.0,46.8919,46.9318,46.8653,46.8786,176541.0
2015-07-28 12:50:00,70.43,70.44,70.27,70.28,232330.0,46.8786,46.8852,46.7721,46.7787,232330.0
2015-07-28 12:55:00,70.28,70.3,70.2,70.23,115181.0,46.7787,46.7921,46.7255,46.7455,115181.0
2015-07-28 13:00:00,70.23,70.32,70.23,70.31,60755.0,46.7455,46.8054,46.7455,46.7987,60755.0
2015-07-28 13:05:00,70.3,70.42,70.3,70.36,75449.0,46.7921,46.8719,46.7921,46.832,75449.0
2015-07-28 13:10:00,70.36,70.43,70.3,70.43,81945.0,46.832,46.8786,46.7921,46.8786,81945.0
2015-07-28 13:15:00,70.43,70.49,70.4,70.47,122427.0,46.8786,46.9185,46.8586,46.9052,122427.0
2015-07-28 13:20:00,70.46,70.57,70.45,70.55,185539.0,46.8986,46.9718,46.8919,46.9585,185539.0
2015-07-28 13:25:00,70.55,70.62,70.54,70.58,428345.0,46.9585,47.0051,46.9518,46.9784,428345.0
2015-07-28 13:30:00,70.58,70.59,70.47,70.49,276611.0,46.9784,46.9851,46.9052,46.9185,276611.0
2015-07-28 13:35:00,70.49,70.51,70.46,70.51,140011.0,46.9185,46.9318,46.8986,46.9318,140011.0
2015-07-28 13:40:00,70.51,70.58,70.5,70.57,75356.0,46.9318,46.9784,46.9252,46.9718,75356.0
2015-07-28 13:45:00,70.57,70.62,70.55,70.62,130552.0,46.9718,47.0051,46.9585,47.0051,130552.0
2015-07-28 13:50:00,70.61,70.73,70.61,70.72,122391.0,46.9984,47.0783,46.9984,47.0716,122391.0
2015-07-28 13:55:00,70.72,70.77,70.67,70.67,151437.0,47.0716,47.1049,47.0383,47.0383,151437.0
2015-07-28 14:00:00,70.67,70.71,70.62,70.71,94555.0,47.0383,47.065,47.0051,47.065,94555.0
2015-07-28 14:05:00,70.71,70.76,70.67,70.75,128430.0,47.065,47.0982,47.0383,47.0916,128430.0
2015-07-28 14:10:00,70.75,70.8,70.7,70.8,102963.0,47.0916,47.1249,47.0583,47.1249,102963.0
2015-07-28 14:15:00,70.79,70.85,70.76,70.81,121751.0,47.1182,47.1581,47.0982,47.1315,121751.0
2015-07-28 14:20:00,70.81,70.81,70.73,70.8,163778.0,47.1315,47.1315,47.0783,47.1249,163778.0
2015-07-28 14:25:00,70.8,70.82,70.73,70.76,112768.0,47.1249,47.1382,47.0783,47.0982,112768.0
2015-07-28 14:30:00,70.75,70.75,70.6,70.62,205154.0,47.0916,47.0916,46.9917,47.0051,205154.0
2015-07-28 14:35:00,70.63,70.64,70.4,70.43,198795.0,47.0117,47.0184,46.8586,46.8786,198795.0
2015-07-28 14:40:00,70.44,70.52,70.43,70.52,69258.0,46.8852,46.9385,46.8786,46.9385,69258.0
2015-07-28 14:45:00,70.53,70.58,70.51,70.55,117575.0,46.9452,46.9784,46.9318,46.9585,117575.0
2015-07-28 14:50:00,70.55,70.59,70.52,70.52,48930.0,46.9585,46.9851,46.9385,46.9385,48930.0
2015-07-28 14:55:00,70.54,70.6,70.53,70.57,111451.0,46.9518,46.9917,46.9452,46.9718,111451.0
2015-07-28 15:00:00,70.57,70.61,70.47,70.51,131764.0,46.9718,46.9984,46.9052,46.9318,131764.0
2015-07-28 15:05:00,70.51,70.54,70.48,70.49,76438.0,46.9318,46.9518,46.9119,46.9185,76438.0
2015-07-28 15:10:00,70.49,70.55,70.47,70.48,95700.0,46.9185,46.9585,46.9052,46.9119,95700.0
2015-07-28 15:15:00,70.48,70.59,70.47,70.55,140481.0,46.9119,46.9851,46.9052,46.9585,140481.0
2015-07-28 15:20:00,70.55,70.6,70.5,70.5,156165.0,46.9585,46.9917,46.9252,46.9252,156165.0
2015-07-28 15:25:00,70.5,70.51,70.39,70.4,242608.0,46.9252,46.9318,46.852,46.8586,242608.0
2015-07-28 15:30:00,70.41,70.5,70.4,70.48,164694.0,46.8653,46.9252,46.8586,46.9119,164694.0
2015-07-28 15:35:00,70.47,70.49,70.43,70.44,147773.0,46.9052,46.9185,46.8786,46.8852,147773.0
2015-07-28 15:40:00,70.45,70.56,70.42,70.56,274670.0,46.8919,46.9651,46.8719,46.9651,274670.0
2015-07-28 15:45:00,70.55,70.55,70.46,70.47,198950.0,46.9585,46.9585,46.8986,46.9052,198950.0
2015-07-28 15:50:00,70.48,70.56,70.46,70.53,225685.0,46.9119,46.9651,46.8986,46.9452,225685.0
2015-07-28 15:55:00,70.52,70.53,70.47,70.49,753570.0,46.9385,46.9452,46.9052,46.9185,753570.0
2015-07-29 09:30:00,70.29,70.56,70.22,70.46,323100.0,46.7854,46.9651,46.7388,46.8986,323100.0
2015-07-29 09:35:00,70.46,70.48,70.21,70.43,180828.0,46.8986,46.9119,46.7322,46.8786,180828.0
2015-07-29 09:40:00,70.43,70.56,70.21,70.51,293652.0,46.8786,46.9651,46.7322,46.9318,293652.0
2015-07-29 09:45:00,70.51,70.54,70.41,70.46,256436.0,46.9318,46.9518,46.8653,46.8986,256436.0
2015-07-29 09:50:00,70.44,70.49,70.34,70.44,325383.0,46.8852,46.9185,46.8187,46.8852,325383.0
2015-07-29 09:55:00,70.44,70.44,70.25,70.25,161981.0,46.8852,46.8852,46.7588,46.7588,161981.0
2015-07-29 10:00:00,70.25,70.29,70.17,70.28,201344.0,46.7588,46.7854,46.7055,46.7787,201344.0
2015-07-29 10:05:00,70.28,70.3,70.1,70.11,157407.0,46.7787,46.7921,46.6589,46.6656,157407.0
2015-07-29 10:10:00,70.11,70.26,70.07,70.22,318432.0,46.6656,46.7654,46.639,46.7388,318432.0
2015-07-29 10:15:00,70.21,70.25,70.12,70.25,146878.0,46.7322,46.7588,46.6723,46.7588,146878.0
2015-07-29 10:20:00,70.25,70.38,70.24,70.32,114549.0,46.7588,46.8453,46.7521,46.8054,114549.0
2015-07-29 10:25:00,70.33,70.37,70.22,70.22,252595.0,46.812,46.8387,46.7388,46.7388,252595.0
2015-07-29 10:30:00,70.23,70.93,70.23,70.92,1372594.0,46.7455,47.2114,46.7455,47.2047,1372594.0
2015-07-29 10:35:00,70.92,71.13,70.89,71.1,1097420.0,47.2047,47.3445,47.1848,47.3245,1097420.0
2015-07-29 10:40:00,71.1,71.15,70.91,71.0,431991.0,47.3245,47.3578,47.1981,47.258,431991.0
2015-07-29 10:45:00,71.0,71.23,70.98,71.23,539889.0,47.258,47.4111,47.2447,47.4111,539889.0
2015-07-29 10:50:00,71.23,71.28,71.15,71.15,400870.0,47.4111,47.4444,47.3578,47.3578,400870.0
2015-07-29 10:55:00,71.15,71.17,71.05,71.09,250332.0,47.3578,47.3711,47.2913,47.3179,250332.0
2015-07-29 11:00:00,71.09,71.16,70.97,71.14,248998.0,47.3179,47.3645,47.238,47.3512,248998.0
2015-07-29 11:05:00,71.15,71.32,71.1,71.23,237032.0,47.3578,47.471,47.3245,47.4111,237032.0
2015-07-29 11:10:00,71.24,71.33,71.2,71.29,221549.0,47.4177,47.4776,47.3911,47.451,221549.0
2015-07-29 11:15:00,71.29,71.35,71.26,71.31,249676.0,47.451,47.4909,47.431,47.4643,249676.0
2015-07-29 11:20:00,71.3,71.48,71.29,71.41,358826.0,47.4577,47.5775,47.451,47.5309,358826.0
2015-07-29 11:25:00,71.4,71.46,71.3,71.37,322189.0,47.5242,47.5642,47.4577,47.5043,322189.0
2015-07-29 11:30:00,71.38,71.44,71.25,71.26,167699.0,47.5109,47.5509,47.4244,47.431,167699.0
2015-07-29 11:35:00,71.27,71.27,71.06,71.11,289188.0,47.4377,47.4377,47.2979,47.3312,289188.0
2015-07-29 11:40:00,71.11,71.11,70.93,70.97,307317.0,47.3312,47.3312,47.2114,47.238,307317.0
2015-07-29 11:45:00,70.96,71.01,70.93,70.98,165754.0,47.2314,47.2646,47.2114,47.2447,165754.0
2015-07-29 11:50:00,70.99,71.0,70.91,70.97,189684.0,47.2513,47.258,47.1981,47.238,189684.0
2015-07-29 11:55:00,70.97,71.09,70.96,71.06,337928.0,47.238,47.3179,47.2314,47.2979,337928.0
2015-07-29 12:00:00,71.07,71.09,70.93,70.96,127537.0,47.3046,47.3179,47.2114,47.2314,127537.0
2015-07-29 12:05:00,70.97,70.98,70.85,70.85,120611.0,47.238,47.2447,47.1581,47.1581,120611.0
2015-07-29 12:10:00,70.84,70.94,70.83,70.93,89204.0,47.1515,47.218,47.1448,47.2114,89204.0
2015-07-29 12:15:00,70.93,70.94,70.85,70.86,148489.0,47.2114,47.218,47.1581,47.1648,148489.0
2015-07-29 12:20:00,70.86,70.86,70.74,70.77,104492.0,47.1648,47.1648,47.0849,47.1049,104492.0
2015-07-29 12:25:00,70.78,70.91,70.75,70.91,155987.0,47.1116,47.1981,47.0916,47.1981,155987.0
2015-07-29 12:30:00,70.9,70.98,70.87,70.94,114910.0,47.1914,47.2447,47.1715,47.218,114910.0
2015-07-29 12:35:00,70.94,70.94,70.78,70.81,121685.0,47.218,47.218,47.1116,47.1315,121685.0
2015-07-29 12:40:00,70.8,70.81,70.6,70.69,256655.0,47.1249,47.1315,46.9917,47.0516,256655.0
2015-07-29 12:45:00,70.69,70.77,70.69,70.77,91443.0,47.0516,47.1049,47.0516,47.1049,91443.0
2015-07-29 12:50:00,70.77,71.34,70.75,71.04,1226732.0,47.1049,47.4843,47.0916,47.2846,1226732.0
2015-07-29 12:55:00,71.03,71.17,70.84,70.93,1311058.0,47.278,47.3711,47.1515,47.2114,1311058.0
2015-07-29 13:00:00,70.93,71.19,70.89,71.17,463749.0,47.2114,47.3845,47.1848,47.3711,463749.0
2015-07-29 13:05:00,71.19,71.33,71.17,71.18,487610.0,47.3845,47.4776,47.3711,47.3778,487610.0
2015-07-29 13:10:00,71.18,71.26,71.09,71.16,337964.0,47.3778,47.431,47.3179,47.3645,337964.0
2015-07-29 13:15:00,71.14,71.22,71.05,71.11,365299.0,47.3512,47.4044,47.2913,47.3312,365299.0
2015-07-29 13:20:00,71.1,71.12,71.0,71.03,147537.0,47.3245,47.3379,47.258,47.278,147537.0
2015-07-29 13:25:00,71.02,71.05,70.9,70.9,111389.0,47.2713,47.2913,47.1914,47.1914,111389.0
2015-07-29 13:30:00,70.91,71.07,70.9,71.05,170981.0,47.1981,47.3046,47.1914,47.2913,170981.0
2015-07-29 13:35:00,71.06,71.14,70.99,71.12,118768.0,47.2979,47.3512,47.2513,47.3379,118768.0
2015-07-29 13:40:00,71.11,71.14,71.07,71.11,149589.0,47.3312,47.3512,47.3046,47.3312,149589.0
2015-07-29 13:45:00,71.11,71.15,71.07,71.1,159213.0,47.3312,47.3578,47.3046,47.3245,159213.0
2015-07-29 13:50:00,71.1,71.14,71.04,71.08,128439.0,47.3245,47.3512,47.2846,47.3112,128439.0
2015-07-29 13:55:00,71.06,71.11,71.04,71.05,93507.0,47.2979,47.3312,47.2846,47.2913,93507.0
2015-07-29 14:00:00,71.04,71.3,70.88,70.94,270897.0,47.2846,47.4577,47.1781,47.218,270897.0
2015-07-29 14:05:00,70.92,71.13,70.92,70.99,285826.0,47.2047,47.3445,47.2047,47.2513,285826.0
2015-07-29 14:10:00,71.0,71.22,70.98,71.09,187072.0,47.258,47.4044,47.2447,47.3179,187072.0
2015-07-29 14:15:00,71.09,71.27,71.07,71.26,128294.0,47.3179,47.4377,47.3046,47.431,128294.0
2015-07-29 14:20:00,71.27,71.32,71.16,71.18,140568.0,47.4377,47.471,47.3645,47.3778,140568.0
2015-07-29 14:25:00,71.19,71.28,71.15,71.26,105640.0,47.3845,47.4444,47.3578,47.431,105640.0
2015-07-29 14:30:00,71.25,71.29,71.2,71.27,75320.0,47.4244,47.451,47.3911,47.4377,75320.0
2015-07-29 14:35:00,71.27,71.27,71.17,71.25,120573.0,47.4377,47.4377,47.3711,47.4244,120573.0
2015-07-29 14:40:00,71.25,71.29,71.16,71.2,107495.0,47.4244,47.451,47.3645,47.3911,107495.0
2015-07-29 14:45:00,71.21,71.37,71.2,71.37,121326.0,47.3978,47.5043,47.3911,47.5043,121326.0
2015-07-29 14:50:00,71.38,71.42,71.32,71.35,154838.0,47.5109,47.5375,47.471,47.4909,154838.0
2015-07-29 14:55:00,71.34,71.44,71.34,71.36,193302.0,47.4843,47.5509,47.4843,47.4976,193302.0
2015-07-29 15:00:00,71.36,71.39,71.33,71.36,99377.0,47.4976,47.5176,47.4776,47.4976,99377.0
2015-07-29 15:05:00,71.36,71.39,71.28,71.29,103310.0,47.4976,47.5176,47.4444,47.451,103310.0
2015-07-29 15:10:00,71.28,71.35,71.27,71.3,107192.0,47.4444,47.4909,47.4377,47.4577,107192.0
2015-07-29 15:15:00,71.3,71.33,71.23,71.23,102889.0,47.4577,47.4776,47.4111,47.4111,102889.0
2015-07-29 15:20:00,71.22,71.34,71.22,71.32,156778.0,47.4044,47.4843,47.4044,47.471,156778.0
2015-07-29 15:25:00,71.32,71.44,71.3,71.42,230923.0,47.471,47.5509,47.4577,47.5375,230923.0
2015-07-29 15:30:00,71.42,71.5,71.32,71.37,241614.0,47.5375,47.5908,47.471,47.5043,241614.0
2015-07-29 15:35:00,71.36,71.42,71.32,71.39,157707.0,47.4976,47.5375,47.471,47.5176,157707.0
2015-07-29 15:40:00,71.39,71.47,71.38,71.43,233294.0,47.5176,47.5708,47.5109,47.5442,233294.0
2015-07-29 15:45:00,71.44,71.46,71.38,71.44,182420.0,47.5509,47.5642,47.5109,47.5509,182420.0
2015-07-29 15:50:00,71.45,71.48,71.42,71.48,240746.0,47.5575,47.5775,47.5375,47.5775,240746.0
2015-07-29 15:55:00,71.48,71.5,71.4,71.44,508570.0,47.5775,47.5908,47.5242,47.5509,508570.0
2015-07-30 09:30:00,71.28,71.49,71.2,71.25,520371.0,47.4444,47.5841,47.3911,47.4244,520371.0
2015-07-30 09:35:00,71.26,71.27,70.93,70.96,416003.0,47.431,47.4377,47.2114,47.2314,416003.0
2015-07-30 09:40:00,70.95,71.17,70.85,70.91,568178.0,47.2247,47.3711,47.1581,47.1981,568178.0
2015-07-30 09:45:00,70.91,70.91,70.67,70.69,373980.0,47.1981,47.1981,47.0383,47.0516,373980.0
2015-07-30 09:50:00,70.7,70.89,70.63,70.83,324651.0,47.0583,47.1848,47.0117,47.1448,324651.0
2015-07-30 09:55:00,70.83,71.09,70.81,71.06,269901.0,47.1448,47.3179,47.1315,47.2979,269901.0
2015-07-30 10:00:00,71.07,71.16,70.91,71.16,188229.0,47.3046,47.3645,47.1981,47.3645,188229.0
2015-07-30 10:05:00,71.16,71.28,71.14,71.28,219478.0,47.3645,47.4444,47.3512,47.4444,219478.0
2015-07-30 10:10:00,71.29,71.4,71.26,71.33,183668.0,47.451,47.5242,47.431,47.4776,183668.0
2015-07-30 10:15:00,71.33,71.4,71.3,71.36,127077.0,47.4776,47.5242,47.4577,47.4976,127077.0
2015-07-30 10:20:00,71.37,71.46,71.32,71.37,456606.0,47.5043,47.5642,47.471,47.5043,456606.0
2015-07-30 10:25:00,71.38,71.42,71.31,71.4,124227.0,47.5109,47.5375,47.4643,47.5242,124227.0
2015-07-30 10:30:00,71.41,71.49,71.18,71.2,165881.0,47.5309,47.5841,47.3778,47.3911,165881.0
2015-07-30 10:35:00,71.2,71.22,70.99,71.02,147416.0,47.3911,47.4044,47.2513,47.2713,147416.0
2015-07-30 10:40:00,71.03,71.12,70.97,70.98,111849.0,47.278,47.3379,47.238,47.2447,111849.0
2015-07-30 10:45:00,70.98,71.15,70.97,71.06,166790.0,47.2447,47.3578,47.238,47.2979,166790.0
2015-07-30 10:50:00,71.06,71.09,70.96,71.04,81665.0,47.2979,47.3179,47.2314,47.2846,81665.0
2015-07-30 10:55:00,71.04,71.06,70.85,70.89,139644.0,47.2846,47.2979,47.1581,47.1848,139644.0
2015-07-30 11:00:00,70.88,70.99,70.87,70.98,138038.0,47.1781,47.2513,47.1715,47.2447,138038.0
2015-07-30 11:05:00,70.96,70.97,70.87,70.95,79638.0,47.2314,47.238,47.1715,47.2247,79638.0
2015-07-30 11:10:00,70.94,71.05,70.93,70.97,133693.0,47.218,47.2913,47.2114,47.238,133693.0
2015-07-30 11:15:00,70.98,71.07,70.95,70.98,109063.0,47.2447,47.3046,47.2247,47.2447,109063.0
2015-07-30 11:20:00,70.97,71.02,70.9,70.97,120190.0,47.238,47.2713,47.1914,47.238,120190.0
2015-07-30 11:25:00,70.97,71.02,70.93,70.94,125054.0,47.238,47.2713,47.2114,47.218,125054.0
2015-07-30 11:30:00,70.94,70.97,70.88,70.96,106195.0,47.218,47.238,47.1781,47.2314,106195.0
2015-07-30 11:35:00,70.95,70.95,70.88,70.92,72582.0,47.2247,47.2247,47.1781,47.2047,72582.0
2015-07-30 11:40:00,70.92,70.95,70.86,70.93,199576.0,47.2047,47.2247,47.1648,47.2114,199576.0
2015-07-30 11:45:00,70.93,71.09,70.92,71.0,148717.0,47.2114,47.3179,47.2047,47.258,148717.0
2015-07-30 11:50:00,71.01,71.05,70.98,71.05,179128.0,47.2646,47.2913,47.2447,47.2913,179128.0
2015-07-30 11:55:00,71.05,71.22,70.99,71.22,95559.0,47.2913,47.4044,47.2513,47.4044,95559.0
2015-07-30 12:00:00,71.22,71.23,71.15,71.15,91669.0,47.4044,47.4111,47.3578,47.3578,91669.0
2015-07-30 12:05:00,71.14,71.15,71.05,71.14,124988.0,47.3512,47.3578,47.2913,47.3512,124988.0
2015-07-30 12:10:00,71.15,71.15,70.98,71.02,204581.0,47.3578,47.3578,47.2447,47.2713,204581.0
2015-07-30 12:15:00,71.01,71.17,70.99,71.13,64522.0,47.2646,47.3711,47.2513,47.3445,64522.0
2015-07-30 12:20:00,71.14,71.14,71.04,71.04,178403.0,47.3512,47.3512,47.2846,47.2846,178403.0
2015-07-30 12:25:00,71.03,71.04,70.91,70.91,60849.0,47.278,47.2846,47.1981,47.1981,60849.0
2015-07-30 12:30:00,70.92,70.99,70.9,70.91,175930.0,47.2047,47.2513,47.1914,47.1981,175930.0
2015-07-30 12:35:00,70.9,70.93,70.83,70.91,98707.0,47.1914,47.2114,47.1448,47.1981,98707.0
2015-07-30 12:40:00,70.92,71.01,70.92,70.97,70877.0,47.2047,47.2646,47.2047,47.238,70877.0
2015-07-30 12:45:00,70.98,71.01,70.94,71.01,48939.0,47.2447,47.2646,47.218,47.2646,48939.0
2015-07-30 12:50:00,71.0,71.01,70.92,70.94,129688.0,47.258,47.2646,47.2047,47.218,129688.0
2015-07-30 12:55:00,70.94,70.96,70.9,70.93,150760.0,47.218,47.2314,47.1914,47.2114,150760.0
2015-07-30 13:00:00,70.94,70.94,70.87,70.87,116346.0,47.218,47.218,47.1715,47.1715,116346.0
2015-07-30 13:05:00,70.87,70.9,70.82,70.87,84016.0,47.1715,47.1914,47.1382,47.1715,84016.0
2015-07-30 13:10:00,70.87,70.88,70.77,70.8,55212.0,47.1715,47.1781,47.1049,47.1249,55212.0
2015-07-30 13:15:00,70.8,70.88,70.8,70.87,46435.0,47.1249,47.1781,47.1249,47.1715,46435.0
2015-07-30 13:20:00,70.87,70.87,70.77,70.79,55499.0,47.1715,47.1715,47.1049,47.1182,55499.0
2015-07-30 13:25:00,70.79,70.83,70.78,70.79,95329.0,47.1182,47.1448,47.1116,47.1182,95329.0
2015-07-30 13:30:00,70.8,70.83,70.73,70.73,123329.0,47.1249,47.1448,47.0783,47.0783,123329.0
2015-07-30 13:35:00,70.74,70.75,70.67,70.67,186702.0,47.0849,47.0916,47.0383,47.0383,186702.0
2015-07-30 13:40:00,70.66,70.71,70.62,70.67,161375.0,47.0317,47.065,47.0051,47.0383,161375.0
2015-07-30 13:45:00,70.66,70.77,70.65,70.77,142987.0,47.0317,47.1049,47.025,47.1049,142987.0
2015-07-30 13:50:00,70.77,70.8,70.74,70.77,63076.0,47.1049,47.1249,47.0849,47.1049,63076.0
2015-07-30 13:55:00,70.76,70.83,70.69,70.8,95335.0,47.0982,47.1448,47.0516,47.1249,95335.0
2015-07-30 14:00:00,70.8,70.81,70.75,70.76,186768.0,47.1249,47.1315,47.0916,47.0982,186768.0
2015-07-30 14:05:00,70.76,70.77,70.67,70.68,78048.0,47.0982,47.1049,47.0383,47.045,78048.0
2015-07-30 14:10:00,70.68,70.75,70.66,70.7,74908.0,47.045,47.0916,47.0317,47.0583,74908.0
2015-07-30 14:15:00,70.7,70.72,70.63,70.65,44886.0,47.0583,47.0716,47.0117,47.025,44886.0
2015-07-30 14:20:00,70.66,70.68,70.64,70.66,49877.0,47.0317,47.045,47.0184,47.0317,49877.0
2015-07-30 14:25:00,70.66,70.71,70.65,70.71,35265.0,47.0317,47.065,47.025,47.065,35265.0
2015-07-30 14:30:00,70.71,70.75,70.68,70.69,46051.0,47.065,47.0916,47.045,47.0516,46051.0
2015-07-30 14:35:00,70.69,70.77,70.67,70.76,76242.0,47.0516,47.1049,47.0383,47.0982,76242.0
2015-07-30 14:40:00,70.76,70.99,70.76,70.99,135727.0,47.0982,47.2513,47.0982,47.2513,135727.0
2015-07-30 14:45:00,70.98,71.01,70.94,71.01,113654.0,47.2447,47.2646,47.218,47.2646,113654.0
2015-07-30 14:50:00,71.01,71.1,71.0,71.03,82849.0,47.2646,47.3245,47.258,47.278,82849.0
2015-07-30 14:55:00,71.04,71.06,70.95,71.03,59334.0,47.2846,47.2979,47.2247,47.278,59334.0
2015-07-30 15:00:00,71.03,71.04,70.95,70.98,81839.0,47.278,47.2846,47.2247,47.2447,81839.0
2015-07-30 15:05:00,70.98,71.02,70.92,70.94,136105.0,47.2447,47.2713,47.2047,47.218,136105.0
2015-07-30 15:10:00,70.94,70.94,70.89,70.92,84303.0,47.218,47.218,47.1848,47.2047,84303.0
2015-07-30 15:15:00,70.93,70.96,70.91,70.94,93820.0,47.2114,47.2314,47.1981,47.218,93820.0
2015-07-30 15:20:00,70.94,70.96,70.89,70.89,87870.0,47.218,47.2314,47.1848,47.1848,87870.0
2015-07-30 15:25:00,70.89,70.95,70.88,70.93,129061.0,47.1848,47.2247,47.1781,47.2114,129061.0
2015-07-30 15:30:00,70.92,70.97,70.88,70.89,146653.0,47.2047,47.238,47.1781,47.1848,146653.0
2015-07-30 15:35:00,70.89,70.89,70.77,70.77,149499.0,47.1848,47.1848,47.1049,47.1049,149499.0
2015-07-30 15:40:00,70.78,70.85,70.75,70.82,133544.0,47.1116,47.1581,47.0916,47.1382,133544.0
2015-07-30 15:45:00,70.82,70.87,70.8,70.86,95912.0,47.1382,47.1715,47.1249,47.1648,95912.0
2015-07-30 15:50:00,70.87,70.96,70.85,70.95,179650.0,47.1715,47.2314,47.1581,47.2247,179650.0
2015-07-30 15:55:00,70.95,70.98,70.91,70.91,342676.0,47.2247,47.2447,47.1981,47.1981,342676.0
2015-07-31 09:30:00,70.32,70.42,69.96,70.22,1054229.0,46.8054,46.8719,46.5658,46.7388,1054229.0
2015-07-31 09:35:00,70.23,70.26,69.82,69.87,445973.0,46.7455,46.7654,46.4726,46.5059,445973.0
2015-07-31 09:40:00,69.88,69.95,69.75,69.79,371639.0,46.5125,46.5591,46.426,46.4526,371639.0
2015-07-31 09:45:00,69.79,69.96,69.78,69.84,378361.0,46.4526,46.5658,46.4459,46.4859,378361.0
2015-07-31 09:50:00,69.85,70.01,69.84,69.9,515371.0,46.4925,46.599,46.4859,46.5258,515371.0
2015-07-31 09:55:00,69.91,69.94,69.75,69.79,537581.0,46.5325,46.5524,46.426,46.4526,537581.0
2015-07-31 10:00:00,69.8,69.95,69.75,69.75,174374.0,46.4593,46.5591,46.426,46.426,174374.0
2015-07-31 10:05:00,69.75,69.83,69.72,69.76,514729.0,46.426,46.4792,46.406,46.4326,514729.0
2015-07-31 10:10:00,69.75,69.76,69.65,69.66,465624.0,46.426,46.4326,46.3594,46.3661,465624.0
2015-07-31 10:15:00,69.66,69.73,69.54,69.58,232815.0,46.3661,46.4127,46.2862,46.3128,232815.0
2015-07-31 10:20:00,69.56,69.7,69.53,69.69,373830.0,46.2995,46.3927,46.2795,46.386,373830.0
2015-07-31 10:25:00,69.69,69.72,69.64,69.65,276477.0,46.386,46.406,46.3528,46.3594,276477.0
2015-07-31 10:30:00,69.66,69.79,69.66,69.74,204001.0,46.3661,46.4526,46.3661,46.4193,204001.0
2015-07-31 10:35:00,69.74,69.88,69.7,69.87,276984.0,46.4193,46.5125,46.3927,46.5059,276984.0
2015-07-31 10:40:00,69.86,69.88,69.79,69.82,229888.0,46.4992,46.5125,46.4526,46.4726,229888.0
2015-07-31 10:45:00,69.82,69.87,69.77,69.79,565047.0,46.4726,46.5059,46.4393,46.4526,565047.0
2015-07-31 10:50:00,69.79,69.85,69.77,69.85,684151.0,46.4526,46.4925,46.4393,46.4925,684151.0
2015-07-31 10:55:00,69.85,69.9,69.83,69.84,672522.0,46.4925,46.5258,46.4792,46.4859,672522.0
2015-07-31 11:00:00,69.83,69.87,69.79,69.84,232550.0,46.4792,46.5059,46.4526,46.4859,232550.0
2015-07-31 11:05:00,69.84,69.96,69.84,69.94,301153.0,46.4859,46.5658,46.4859,46.5524,301153.0
2015-07-31 11:10:00,69.94,70.08,69.94,70.05,203561.0,46.5524,46.6456,46.5524,46.6257,203561.0
2015-07-31 11:15:00,70.05,70.11,70.02,70.05,182208.0,46.6257,46.6656,46.6057,46.6257,182208.0
2015-07-31 11:20:00,70.04,70.18,69.97,70.12,283939.0,46.619,46.7122,46.5724,46.6723,283939.0
2015-07-31 11:25:00,70.12,70.19,70.02,70.03,169159.0,46.6723,46.7188,46.6057,46.6123,169159.0
2015-07-31 11:30:00,70.03,70.12,70.01,70.09,84030.0,46.6123,46.6723,46.599,46.6523,84030.0
2015-07-31 11:35:00,70.08,70.29,70.08,70.26,251656.0,46.6456,46.7854,46.6456,46.7654,251656.0
2015-07-31 11:40:00,70.25,70.3,70.21,70.23,299692.0,46.7588,46.7921,46.7322,46.7455,299692.0
2015-07-31 11:45:00,70.23,70.27,70.2,70.24,184911.0,46.7455,46.7721,46.7255,46.7521,184911.0
2015-07-31 11:50:00,70.24,70.27,70.22,70.26,87467.0,46.7521,46.7721,46.7388,46.7654,87467.0
2015-07-31 11:55:00,70.25,70.25,70.15,70.16,95336.0,46.7588,46.7588,46.6922,46.6989,95336.0
2015-07-31 12:00:00,70.15,70.25,70.15,70.25,87481.0,46.6922,46.7588,46.6922,46.7588,87481.0
2015-07-31 12:05:00,70.26,70.3,70.19,70.19,58610.0,46.7654,46.7921,46.7188,46.7188,58610.0
2015-07-31 12:10:00,70.19,70.2,70.13,70.13,93122.0,46.7188,46.7255,46.6789,46.6789,93122.0
2015-07-31 12:15:00,70.13,70.19,70.1,70.11,171650.0,46.6789,46.7188,46.6589,46.6656,171650.0
2015-07-31 12:20:00,70.11,70.13,70.01,70.02,95238.0,46.6656,46.6789,46.599,46.6057,95238.0
2015-07-31 12:25:00,70.02,70.05,69.99,70.04,179256.0,46.6057,46.6257,46.5857,46.619,179256.0
2015-07-31 12:30:00,70.03,70.06,70.0,70.03,78021.0,46.6123,46.6323,46.5924,46.6123,78021.0
2015-07-31 12:35:00,70.04,70.06,69.98,69.99,70659.0,46.619,46.6323,46.5791,46.5857,70659.0
2015-07-31 12:40:00,69.98,70.0,69.91,69.95,110822.0,46.5791,46.5924,46.5325,46.5591,110822.0
2015-07-31 12:45:00,69.95,69.95,69.83,69.84,105779.0,46.5591,46.5591,46.4792,46.4859,105779.0
2015-07-31 12:50:00,69.83,69.92,69.82,69.91,123475.0,46.4792,46.5391,46.4726,46.5325,123475.0
2015-07-31 12:55:00,69.91,69.95,69.85,69.94,274192.0,46.5325,46.5591,46.4925,46.5524,274192.0
2015-07-31 13:00:00,69.95,69.97,69.91,69.95,28568.0,46.5591,46.5724,46.5325,46.5591,28568.0
2015-07-31 13:05:00,69.96,69.96,69.85,69.87,236659.0,46.5658,46.5658,46.4925,46.5059,236659.0
2015-07-31 13:10:00,69.87,69.91,69.77,69.78,211204.0,46.5059,46.5325,46.4393,46.4459,211204.0
2015-07-31 13:15:00,69.79,69.82,69.76,69.78,109857.0,46.4526,46.4726,46.4326,46.4459,109857.0
2015-07-31 13:20:00,69.78,69.8,69.72,69.77,215622.0,46.4459,46.4593,46.406,46.4393,215622.0
2015-07-31 13:25:00,69.78,69.79,69.64,69.64,121814.0,46.4459,46.4526,46.3528,46.3528,121814.0
2015-07-31 13:30:00,69.65,69.68,69.54,69.57,448055.0,46.3594,46.3794,46.2862,46.3062,448055.0
2015-07-31 13:35:00,69.56,69.58,69.53,69.54,232084.0,46.2995,46.3128,46.2795,46.2862,232084.0
2015-07-31 13:40:00,69.54,69.58,69.53,69.55,77944.0,46.2862,46.3128,46.2795,46.2929,77944.0
2015-07-31 13:45:00,69.54,69.6,69.5,69.5,69937.0,46.2862,46.3261,46.2596,46.2596,69937.0
2015-07-31 13:50:00,69.5,69.53,69.49,69.52,160016.0,46.2596,46.2795,46.2529,46.2729,160016.0
2015-07-31 13:55:00,69.52,69.58,69.49,69.52,305365.0,46.2729,46.3128,46.2529,46.2729,305365.0
2015-07-31 14:00:00,69.53,69.61,69.51,69.59,211552.0,46.2795,46.3328,46.2662,46.3195,211552.0
2015-07-31 14:05:00,69.59,69.67,69.55,69.66,89246.0,46.3195,46.3727,46.2929,46.3661,89246.0
2015-07-31 14:10:00,69.67,69.7,69.59,69.68,133914.0,46.3727,46.3927,46.3195,46.3794,133914.0
2015-07-31 14:15:00,69.68,69.71,69.65,69.66,85085.0,46.3794,46.3994,46.3594,46.3661,85085.0
2015-07-31 14:20:00,69.66,69.69,69.59,69.64,177473.0,46.3661,46.386,46.3195,46.3528,177473.0
2015-07-31 14:25:00,69.63,69.67,69.59,69.61,233424.0,46.3461,46.3727,46.3195,46.3328,233424.0
2015-07-31 14:30:00,69.6,69.63,69.59,69.61,40175.0,46.3261,46.3461,46.3195,46.3328,40175.0
2015-07-31 14:35:00,69.59,69.59,69.5,69.55,207153.0,46.3195,46.3195,46.2596,46.2929,207153.0
2015-07-31 14:40:00,69.55,69.58,69.49,69.56,366112.0,46.2929,46.3128,46.2529,46.2995,366112.0
2015-07-31 14:45:00,69.56,69.56,69.46,69.52,273859.0,46.2995,46.2995,46.233,46.2729,273859.0
2015-07-31 14:50:00,69.52,69.56,69.51,69.55,33677.0,46.2729,46.2995,46.2662,46.2929,33677.0
2015-07-31 14:55:00,69.55,69.6,69.54,69.56,95525.0,46.2929,46.3261,46.2862,46.2995,95525.0
2015-07-31 15:00:00,69.55,69.57,69.5,69.53,252172.0,46.2929,46.3062,46.2596,46.2795,252172.0
2015-07-31 15:05:00,69.52,69.52,69.38,69.39,146035.0,46.2729,46.2729,46.1797,46.1864,146035.0
2015-07-31 15:10:00,69.39,69.42,69.35,69.39,163479.0,46.1864,46.2063,46.1597,46.1864,163479.0
2015-07-31 15:15:00,69.39,69.4,69.37,69.38,182462.0,46.1864,46.193,46.173,46.1797,182462.0
2015-07-31 15:20:00,69.38,69.41,69.35,69.41,255339.0,46.1797,46.1997,46.1597,46.1997,255339.0
2015-07-31 15:25:00,69.41,69.43,69.27,69.29,314655.0,46.1997,46.213,46.1065,46.1198,314655.0
2015-07-31 15:30:00,69.3,69.41,69.29,69.38,143582.0,46.1265,46.1997,46.1198,46.1797,143582.0
2015-07-31 15:35:00,69.38,69.43,69.28,69.33,571615.0,46.1797,46.213,46.1131,46.1464,571615.0
2015-07-31 15:40:00,69.33,69.41,69.32,69.37,373090.0,46.1464,46.1997,46.1398,46.173,373090.0
2015-07-31 15:45:00,69.36,69.37,69.31,69.32,194418.0,46.1664,46.173,46.1331,46.1398,194418.0
2015-07-31 15:50:00,69.32,69.34,69.29,69.33,541471.0,46.1398,46.1531,46.1198,46.1464,541471.0
2015-07-31 15:55:00,69.33,69.4,69.3,69.38,811233.0,46.1464,46.193,46.1265,46.1797,811233.0
2015-08-03 09:30:00,68.64,68.75,68.42,68.44,631125.0,45.6872,45.7604,45.5407,45.554,631125.0
2015-08-03 09:35:00,68.45,68.55,68.39,68.4,589072.0,45.5607,45.6273,45.5208,45.5274,589072.0
2015-08-03 09:40:00,68.39,68.39,68.08,68.09,644168.0,45.5208,45.5208,45.3144,45.3211,644168.0
2015-08-03 09:45:00,68.1,68.22,68.02,68.13,341203.0,45.3277,45.4076,45.2745,45.3477,341203.0
2015-08-03 09:50:00,68.14,68.3,68.13,68.29,709336.0,45.3544,45.4609,45.3477,45.4542,709336.0
2015-08-03 09:55:00,68.3,68.52,68.26,68.35,207221.0,45.4609,45.6073,45.4342,45.4941,207221.0
2015-08-03 10:00:00,68.36,68.42,68.21,68.3,436715.0,45.5008,45.5407,45.4009,45.4609,436715.0
2015-08-03 10:05:00,68.3,68.4,68.24,68.29,236288.0,45.4609,45.5274,45.4209,45.4542,236288.0
2015-08-03 10:10:00,68.29,68.58,68.28,68.57,211127.0,45.4542,45.6472,45.4475,45.6406,211127.0
2015-08-03 10:15:00,68.57,68.66,68.49,68.63,139513.0,45.6406,45.7005,45.5873,45.6805,139513.0
2015-08-03 10:20:00,68.62,68.68,68.54,68.54,192064.0,45.6738,45.7138,45.6206,45.6206,192064.0
2015-08-03 10:25:00,68.54,68.54,68.39,68.4,140369.0,45.6206,45.6206,45.5208,45.5274,140369.0
2015-08-03 10:30:00,68.4,68.57,68.32,68.56,122355.0,45.5274,45.6406,45.4742,45.6339,122355.0
2015-08-03 10:35:00,68.57,68.62,68.48,68.52,149421.0,45.6406,45.6738,45.5807,45.6073,149421.0
2015-08-03 10:40:00,68.52,68.53,68.46,68.46,72498.0,45.6073,45.6139,45.5673,45.5673,72498.0
2015-08-03 10:45:00,68.46,68.7,68.41,68.68,187581.0,45.5673,45.7271,45.5341,45.7138,187581.0
2015-08-03 10:50:00,68.69,68.94,68.68,68.93,209337.0,45.7204,45.8868,45.7138,45.8802,209337.0
2015-08-03 10:55:00,68.92,69.07,68.88,68.97,262096.0,45.8735,45.9734,45.8469,45.9068,262096.0
2015-08-03 11:00:00,68.96,69.01,68.82,68.83,327361.0,45.9002,45.9334,45.807,45.8136,327361.0
2015-08-03 11:05:00,68.83,68.89,68.76,68.76,110767.0,45.8136,45.8536,45.767,45.767,110767.0
2015-08-03 11:10:00,68.75,68.79,68.68,68.72,143033.0,45.7604,45.787,45.7138,45.7404,143033.0
2015-08-03 11:15:00,68.73,68.79,68.68,68.75,78088.0,45.7471,45.787,45.7138,45.7604,78088.0
2015-08-03 11:20:00,68.74,68.83,68.69,68.7,87777.0,45.7537,45.8136,45.7204,45.7271,87777.0
2015-08-03 11:25:00,68.7,68.71,68.57,68.64,106107.0,45.7271,45.7337,45.6406,45.6872,106107.0
2015-08-03 11:30:00,68.65,68.74,68.64,68.72,117119.0,45.6938,45.7537,45.6872,45.7404,117119.0
2015-08-03 11:35:00,68.72,68.73,68.61,68.62,157687.0,45.7404,45.7471,45.6672,45.6738,157687.0
2015-08-03 11:40:00,68.62,68.67,68.61,68.64,74754.0,45.6738,45.7071,45.6672,45.6872,74754.0
2015-08-03 11:45:00,68.65,68.65,68.47,68.5,136928.0,45.6938,45.6938,45.574,45.594,136928.0
2015-08-03 11:50:00,68.49,68.55,68.45,68.5,266010.0,45.5873,45.6273,45.5607,45.594,266010.0
2015-08-03 11:55:00,68.49,68.49,68.38,68.47,129444.0,45.5873,45.5873,45.5141,45.574,129444.0
2015-08-03 12:00:00,68.47,68.56,68.46,68.49,171742.0,45.574,45.6339,45.5673,45.5873,171742.0
2015-08-03 12:05:00,68.49,68.49,68.32,68.34,170131.0,45.5873,45.5873,45.4742,45.4875,170131.0
2015-08-03 12:10:00,68.34,68.34,68.24,68.31,111377.0,45.4875,45.4875,45.4209,45.4675,111377.0
2015-08-03 12:15:00,68.3,68.34,68.24,68.26,140406.0,45.4609,45.4875,45.4209,45.4342,140406.0
2015-08-03 12:20:00,68.26,68.3,68.19,68.28,305716.0,45.4342,45.4609,45.3876,45.4475,305716.0
2015-08-03 12:25:00,68.28,68.34,68.22,68.24,140722.0,45.4475,45.4875,45.4076,45.4209,140722.0
2015-08-03 12:30:00,68.23,68.25,68.12,68.17,189954.0,45.4143,45.4276,45.341,45.3743,189954.0
2015-08-03 12:35:00,68.17,68.32,68.17,68.28,212390.0,45.3743,45.4742,45.3743,45.4475,212390.0
2015-08-03 12:40:00,68.27,68.27,68.15,68.15,89521.0,45.4409,45.4409,45.361,45.361,89521.0
2015-08-03 12:45:00,68.15,68.17,68.08,68.14,280674.0,45.361,45.3743,45.3144,45.3544,280674.0
2015-08-03 12:50:00,68.14,68.15,68.06,68.09,162948.0,45.3544,45.361,45.3011,45.3211,162948.0
2015-08-03 12:55:00,68.1,68.25,68.07,68.24,306852.0,45.3277,45.4276,45.3078,45.4209,306852.0
2015-08-03 13:00:00,68.25,68.25,68.13,68.14,119691.0,45.4276,45.4276,45.3477,45.3544,119691.0
2015-08-03 13:05:00,68.13,68.13,68.0,68.0,166283.0,45.3477,45.3477,45.2612,45.2612,166283.0
2015-08-03 13:10:00,68.01,68.04,67.96,67.98,133575.0,45.2678,45.2878,45.2345,45.2479,133575.0
2015-08-03 13:15:00,67.99,68.01,67.95,68.0,103544.0,45.2545,45.2678,45.2279,45.2612,103544.0
2015-08-03 13:20:00,68.0,68.1,68.0,68.02,137747.0,45.2612,45.3277,45.2612,45.2745,137747.0
2015-08-03 13:25:00,68.01,68.06,67.98,68.05,221548.0,45.2678,45.3011,45.2479,45.2944,221548.0
2015-08-03 13:30:00,68.04,68.08,67.99,68.08,153503.0,45.2878,45.3144,45.2545,45.3144,153503.0
2015-08-03 13:35:00,68.07,68.08,67.98,68.01,384068.0,45.3078,45.3144,45.2479,45.2678,384068.0
2015-08-03 13:40:00,68.0,68.06,67.99,68.01,79625.0,45.2612,45.3011,45.2545,45.2678,79625.0
2015-08-03 13:45:00,68.01,68.08,67.96,68.08,110102.0,45.2678,45.3144,45.2345,45.3144,110102.0
2015-08-03 13:50:00,68.07,68.09,68.04,68.08,70919.0,45.3078,45.3211,45.2878,45.3144,70919.0
2015-08-03 13:55:00,68.09,68.09,67.99,68.05,99638.0,45.3211,45.3211,45.2545,45.2944,99638.0
2015-08-03 14:00:00,68.05,68.08,67.99,68.08,62530.0,45.2944,45.3144,45.2545,45.3144,62530.0
2015-08-03 14:05:00,68.08,68.09,68.02,68.03,114795.0,45.3144,45.3211,45.2745,45.2811,114795.0
2015-08-03 14:10:00,68.03,68.06,67.98,68.0,54909.0,45.2811,45.3011,45.2479,45.2612,54909.0
2015-08-03 14:15:00,68.0,68.04,67.96,68.01,99872.0,45.2612,45.2878,45.2345,45.2678,99872.0
2015-08-03 14:20:00,68.01,68.03,67.92,67.94,112274.0,45.2678,45.2811,45.2079,45.2212,112274.0
2015-08-03 14:25:00,67.93,67.97,67.88,67.95,136382.0,45.2146,45.2412,45.1813,45.2279,136382.0
2015-08-03 14:30:00,67.96,67.97,67.91,67.94,202843.0,45.2345,45.2412,45.2013,45.2212,202843.0
2015-08-03 14:35:00,67.95,68.03,67.93,68.02,79235.0,45.2279,45.2811,45.2146,45.2745,79235.0
2015-08-03 14:40:00,68.01,68.07,67.95,67.98,110085.0,45.2678,45.3078,45.2279,45.2479,110085.0
2015-08-03 14:45:00,67.97,67.99,67.91,67.93,108854.0,45.2412,45.2545,45.2013,45.2146,108854.0
2015-08-03 14:50:00,67.93,67.96,67.88,67.9,97448.0,45.2146,45.2345,45.1813,45.1946,97448.0
2015-08-03 14:55:00,67.89,67.91,67.81,67.85,536293.0,45.188,45.2013,45.1347,45.1613,536293.0
2015-08-03 15:00:00,67.85,67.93,67.84,67.9,287585.0,45.1613,45.2146,45.1547,45.1946,287585.0
2015-08-03 15:05:00,67.9,67.91,67.8,67.86,169467.0,45.1946,45.2013,45.128,45.168,169467.0
2015-08-03 15:10:00,67.86,67.87,67.78,67.85,183620.0,45.168,45.1746,45.1147,45.1613,183620.0
2015-08-03 15:15:00,67.85,67.87,67.82,67.87,101792.0,45.1613,45.1746,45.1414,45.1746,101792.0
2015-08-03 15:20:00,67.87,67.9,67.84,67.86,182263.0,45.1746,45.1946,45.1547,45.168,182263.0
2015-08-03 15:25:00,67.86,67.87,67.79,67.82,176563.0,45.168,45.1746,45.1214,45.1414,176563.0
2015-08-03 15:30:00,67.83,67.87,67.78,67.86,130696.0,45.148,45.1746,45.1147,45.168,130696.0
2015-08-03 15:35:00,67.86,67.92,67.84,67.92,175541.0,45.168,45.2079,45.1547,45.2079,175541.0
2015-08-03 15:40:00,67.92,67.96,67.88,67.95,174092.0,45.2079,45.2345,45.1813,45.2279,174092.0
2015-08-03 15:45:00,67.96,67.96,67.84,67.85,190984.0,45.2345,45.2345,45.1547,45.1613,190984.0
2015-08-03 15:50:00,67.85,67.86,67.81,67.83,225856.0,45.1613,45.168,45.1347,45.148,225856.0
2015-08-03 15:55:00,67.84,67.93,67.82,67.91,609980.0,45.1547,45.2146,45.1414,45.2013,609980.0
2015-08-04 09:30:00,68.22,68.5,68.13,68.49,681104.0,45.4076,45.594,45.3477,45.5873,681104.0
2015-08-04 09:35:00,68.49,68.59,68.45,68.45,309868.0,45.5873,45.6539,45.5607,45.5607,309868.0
2015-08-04 09:40:00,68.45,68.55,68.35,68.47,274929.0,45.5607,45.6273,45.4941,45.574,274929.0
2015-08-04 09:45:00,68.47,68.75,68.45,68.73,403904.0,45.574,45.7604,45.5607,45.7471,403904.0
2015-08-04 09:50:00,68.73,68.73,68.55,68.55,219903.0,45.7471,45.7471,45.6273,45.6273,219903.0
2015-08-04 09:55:00,68.54,68.54,68.42,68.5,219936.0,45.6206,45.6206,45.5407,45.594,219936.0
2015-08-04 10:00:00,68.5,68.52,68.31,68.34,193091.0,45.594,45.6073,45.4675,45.4875,193091.0
2015-08-04 10:05:00,68.34,68.43,68.24,68.37,257694.0,45.4875,45.5474,45.4209,45.5074,257694.0
2015-08-04 10:10:00,68.36,68.38,68.24,68.31,192406.0,45.5008,45.5141,45.4209,45.4675,192406.0
2015-08-04 10:15:00,68.3,68.3,68.08,68.1,125224.0,45.4609,45.4609,45.3144,45.3277,125224.0
2015-08-04 10:20:00,68.08,68.1,67.96,67.98,266079.0,45.3144,45.3277,45.2345,45.2479,266079.0
2015-08-04 10:25:00,67.98,68.15,67.97,68.03,252936.0,45.2479,45.361,45.2412,45.2811,252936.0
2015-08-04 10:30:00,68.04,68.08,68.0,68.01,79805.0,45.2878,45.3144,45.2612,45.2678,79805.0
2015-08-04 10:35:00,68.01,68.03,67.79,67.86,167013.0,45.2678,45.2811,45.1214,45.168,167013.0
2015-08-04 10:40:00,67.87,68.07,67.87,68.07,397880.0,45.1746,45.3078,45.1746,45.3078,397880.0
2015-08-04 10:45:00,68.07,68.18,68.02,68.07,301488.0,45.3078,45.381,45.2745,45.3078,301488.0
2015-08-04 10:50:00,68.07,68.09,67.96,67.99,180320.0,45.3078,45.3211,45.2345,45.2545,180320.0
2015-08-04 10:55:00,67.99,68.0,67.91,67.97,149977.0,45.2545,45.2612,45.2013,45.2412,149977.0
2015-08-04 11:00:00,67.98,68.03,67.95,67.96,155072.0,45.2479,45.2811,45.2279,45.2345,155072.0
2015-08-04 11:05:00,67.97,68.05,67.91,67.93,73405.0,45.2412,45.2944,45.2013,45.2146,73405.0
2015-08-04 11:10:00,67.93,67.97,67.88,67.93,104811.0,45.2146,45.2412,45.1813,45.2146,104811.0
2015-08-04 11:15:00,67.92,67.93,67.83,67.84,194749.0,45.2079,45.2146,45.148,45.1547,194749.0
2015-08-04 11:20:00,67.85,67.93,67.81,67.88,130682.0,45.1613,45.2146,45.1347,45.1813,130682.0
2015-08-04 11:25:00,67.88,67.91,67.82,67.91,102724.0,45.1813,45.2013,45.1414,45.2013,102724.0
2015-08-04 11:30:00,67.92,67.93,67.84,67.84,80448.0,45.2079,45.2146,45.1547,45.1547,80448.0
2015-08-04 11:35:00,67.85,67.89,67.82,67.83,70754.0,45.1613,45.188,45.1414,45.148,70754.0
2015-08-04 11:40:00,67.84,67.88,67.82,67.87,67659.0,45.1547,45.1813,45.1414,45.1746,67659.0
2015-08-04 11:45:00,67.87,67.89,67.83,67.85,38943.0,45.1746,45.188,45.148,45.1613,38943.0
2015-08-04 11:50:00,67.88,67.92,67.85,67.88,173960.0,45.1813,45.2079,45.1613,45.1813,173960.0
2015-08-04 11:55:00,67.87,67.94,67.86,67.88,104878.0,45.1746,45.2212,45.168,45.1813,104878.0
2015-08-04 12:00:00,67.88,67.9,67.82,67.83,45855.0,45.1813,45.1946,45.1414,45.148,45855.0
2015-08-04 12:05:00,67.83,67.9,67.83,67.87,138677.0,45.148,45.1946,45.148,45.1746,138677.0
2015-08-04 12:10:00,67.87,67.88,67.81,67.82,32753.0,45.1746,45.1813,45.1347,45.1414,32753.0
2015-08-04 12:15:00,67.82,67.82,67.77,67.8,58402.0,45.1414,45.1414,45.1081,45.128,58402.0
2015-08-04 12:20:00,67.8,67.81,67.73,67.74,87213.0,45.128,45.1347,45.0815,45.0881,87213.0
2015-08-04 12:25:00,67.73,67.81,67.73,67.79,63478.0,45.0815,45.1347,45.0815,45.1214,63478.0
2015-08-04 12:30:00,67.81,67.81,67.72,67.76,214890.0,45.1347,45.1347,45.0748,45.1014,214890.0
2015-08-04 12:35:00,67.75,67.76,67.72,67.73,69682.0,45.0948,45.1014,45.0748,45.0815,69682.0
2015-08-04 12:40:00,67.73,67.73,67.62,67.63,47540.0,45.0815,45.0815,45.0082,45.0149,47540.0
2015-08-04 12:45:00,67.63,67.7,67.62,67.69,57751.0,45.0149,45.0615,45.0082,45.0548,57751.0
2015-08-04 12:50:00,67.7,67.83,67.69,67.83,63689.0,45.0615,45.148,45.0548,45.148,63689.0
2015-08-04 12:55:00,67.84,67.94,67.84,67.87,181485.0,45.1547,45.2212,45.1547,45.1746,181485.0
2015-08-04 13:00:00,67.87,67.87,67.8,67.84,92212.0,45.1746,45.1746,45.128,45.1547,92212.0
2015-08-04 13:05:00,67.84,67.85,67.79,67.8,27932.0,45.1547,45.1613,45.1214,45.128,27932.0
2015-08-04 13:10:00,67.79,67.81,67.75,67.77,28941.0,45.1214,45.1347,45.0948,45.1081,28941.0
2015-08-04 13:15:00,67.76,67.84,67.76,67.77,50161.0,45.1014,45.1547,45.1014,45.1081,50161.0
2015-08-04 13:20:00,67.76,67.8,67.73,67.73,38374.0,45.1014,45.128,45.0815,45.0815,38374.0
2015-08-04 13:25:00,67.74,67.77,67.71,67.72,71702.0,45.0881,45.1081,45.0681,45.0748,71702.0
2015-08-04 13:30:00,67.72,67.8,67.72,67.76,56169.0,45.0748,45.128,45.0748,45.1014,56169.0
2015-08-04 13:35:00,67.75,67.78,67.72,67.75,50253.0,45.0948,45.1147,45.0748,45.0948,50253.0
2015-08-04 13:40:00,67.74,67.75,67.57,67.6,81765.0,45.0881,45.0948,44.975,44.9949,81765.0
2015-08-04 13:45:00,67.6,67.64,67.5,67.51,67503.0,44.9949,45.0216,44.9284,44.935,67503.0
2015-08-04 13:50:00,67.52,67.56,67.47,67.52,166774.0,44.9417,44.9683,44.9084,44.9417,166774.0
2015-08-04 13:55:00,67.53,67.63,67.51,67.61,101430.0,44.9483,45.0149,44.935,45.0016,101430.0
2015-08-04 14:00:00,67.61,67.62,67.54,67.57,115019.0,45.0016,45.0082,44.955,44.975,115019.0
2015-08-04 14:05:00,67.56,67.59,67.46,67.48,175895.0,44.9683,44.9883,44.9017,44.9151,175895.0
2015-08-04 14:10:00,67.48,67.49,67.41,67.47,144282.0,44.9151,44.9217,44.8685,44.9084,144282.0
2015-08-04 14:15:00,67.48,67.53,67.43,67.53,69815.0,44.9151,44.9483,44.8818,44.9483,69815.0
2015-08-04 14:20:00,67.53,67.66,67.52,67.65,98805.0,44.9483,45.0349,44.9417,45.0282,98805.0
2015-08-04 14:25:00,67.65,67.67,67.61,67.63,138010.0,45.0282,45.0415,45.0016,45.0149,138010.0
2015-08-04 14:30:00,67.63,67.66,67.6,67.61,124755.0,45.0149,45.0349,44.9949,45.0016,124755.0
2015-08-04 14:35:00,67.62,67.66,67.57,67.61,110595.0,45.0082,45.0349,44.975,45.0016,110595.0
2015-08-04 14:40:00,67.61,67.64,67.58,67.6,139246.0,45.0016,45.0216,44.9816,44.9949,139246.0
2015-08-04 14:45:00,67.59,67.71,67.59,67.71,94635.0,44.9883,45.0681,44.9883,45.0681,94635.0
2015-08-04 14:50:00,67.71,67.73,67.69,67.69,78860.0,45.0681,45.0815,45.0548,45.0548,78860.0
2015-08-04 14:55:00,67.68,67.68,67.61,67.66,136260.0,45.0482,45.0482,45.0016,45.0349,136260.0
2015-08-04 15:00:00,67.66,67.68,67.59,67.62,154073.0,45.0349,45.0482,44.9883,45.0082,154073.0
2015-08-04 15:05:00,67.62,67.67,67.6,67.64,71208.0,45.0082,45.0415,44.9949,45.0216,71208.0
2015-08-04 15:10:00,67.64,67.65,67.6,67.63,105598.0,45.0216,45.0282,44.9949,45.0149,105598.0
2015-08-04 15:15:00,67.63,67.68,67.62,67.66,127983.0,45.0149,45.0482,45.0082,45.0349,127983.0
2015-08-04 15:20:00,67.66,67.7,67.62,67.69,130935.0,45.0349,45.0615,45.0082,45.0548,130935.0
2015-08-04 15:25:00,67.7,67.71,67.66,67.7,162623.0,45.0615,45.0681,45.0349,45.0615,162623.0
2015-08-04 15:30:00,67.7,67.74,67.65,67.66,142438.0,45.0615,45.0881,45.0282,45.0349,142438.0
2015-08-04 15:35:00,67.66,67.71,67.61,67.61,97569.0,45.0349,45.0681,45.0016,45.0016,97569.0
2015-08-04 15:40:00,67.62,67.69,67.59,67.65,159587.0,45.0082,45.0548,44.9883,45.0282,159587.0
2015-08-04 15:45:00,67.65,67.65,67.57,67.59,244015.0,45.0282,45.0282,44.975,44.9883,244015.0
2015-08-04 15:50:00,67.59,67.61,67.55,67.61,270255.0,44.9883,45.0016,44.9616,45.0016,270255.0
2015-08-04 15:55:00,67.61,67.7,67.59,67.68,904350.0,45.0016,45.0615,44.9883,45.0482,904350.0
2015-08-05 09:30:00,68.22,68.81,68.15,68.57,876033.0,45.4076,45.8003,45.361,45.6406,876033.0
2015-08-05 09:35:00,68.59,68.84,68.56,68.8,296765.0,45.6539,45.8203,45.6339,45.7937,296765.0
2015-08-05 09:40:00,68.8,68.93,68.77,68.91,285615.0,45.7937,45.8802,45.7737,45.8669,285615.0
2015-08-05 09:45:00,68.91,68.96,68.64,68.69,313803.0,45.8669,45.9002,45.6872,45.7204,313803.0
2015-08-05 09:50:00,68.69,68.7,68.3,68.47,723981.0,45.7204,45.7271,45.4609,45.574,723981.0
2015-08-05 09:55:00,68.47,68.5,68.34,68.5,297183.0,45.574,45.594,45.4875,45.594,297183.0
2015-08-05 10:00:00,68.52,68.52,68.29,68.35,229616.0,45.6073,45.6073,45.4542,45.4941,229616.0
2015-08-05 10:05:00,68.35,68.51,68.34,68.44,111525.0,45.4941,45.6006,45.4875,45.554,111525.0
2015-08-05 10:10:00,68.44,68.55,68.42,68.49,130868.0,45.554,45.6273,45.5407,45.5873,130868.0
2015-08-05 10:15:00,68.5,68.63,68.45,68.59,194833.0,45.594,45.6805,45.5607,45.6539,194833.0
2015-08-05 10:20:00,68.58,68.75,68.58,68.71,185673.0,45.6472,45.7604,45.6472,45.7337,185673.0
2015-08-05 10:25:00,68.71,68.71,68.63,68.68,202387.0,45.7337,45.7337,45.6805,45.7138,202387.0
2015-08-05 10:30:00,68.71,68.97,68.7,68.73,920459.0,45.7337,45.9068,45.7271,45.7471,920459.0
2015-08-05 10:35:00,68.72,68.81,68.56,68.56,242040.0,45.7404,45.8003,45.6339,45.6339,242040.0
2015-08-05 10:40:00,68.57,68.63,68.46,68.53,221821.0,45.6406,45.6805,45.5673,45.6139,221821.0
2015-08-05 10:45:00,68.52,68.52,68.35,68.38,276037.0,45.6073,45.6073,45.4941,45.5141,276037.0
2015-08-05 10:50:00,68.38,68.38,68.28,68.32,230529.0,45.5141,45.5141,45.4475,45.4742,230529.0
2015-08-05 10:55:00,68.31,68.37,68.02,68.07,260097.0,45.4675,45.5074,45.2745,45.3078,260097.0
2015-08-05 11:00:00,68.07,68.17,67.97,67.98,549645.0,45.3078,45.3743,45.2412,45.2479,549645.0
2015-08-05 11:05:00,67.97,68.02,67.89,67.97,269619.0,45.2412,45.2745,45.188,45.2412,269619.0
2015-08-05 11:10:00,67.97,67.99,67.89,67.94,105228.0,45.2412,45.2545,45.188,45.2212,105228.0
2015-08-05 11:15:00,67.95,68.12,67.94,68.09,156456.0,45.2279,45.341,45.2212,45.3211,156456.0
2015-08-05 11:20:00,68.08,68.16,68.05,68.12,115493.0,45.3144,45.3677,45.2944,45.341,115493.0
2015-08-05 11:25:00,68.12,68.22,68.1,68.17,194609.0,45.341,45.4076,45.3277,45.3743,194609.0
2015-08-05 11:30:00,68.17,68.18,68.07,68.11,118948.0,45.3743,45.381,45.3078,45.3344,118948.0
2015-08-05 11:35:00,68.11,68.13,67.94,67.94,64386.0,45.3344,45.3477,45.2212,45.2212,64386.0
2015-08-05 11:40:00,67.95,67.97,67.76,67.76,186064.0,45.2279,45.2412,45.1014,45.1014,186064.0
2015-08-05 11:45:00,67.76,67.86,67.76,67.81,109019.0,45.1014,45.168,45.1014,45.1347,109019.0
2015-08-05 11:50:00,67.81,67.83,67.68,67.71,313365.0,45.1347,45.148,45.0482,45.0681,313365.0
2015-08-05 11:55:00,67.7,67.77,67.63,67.64,543780.0,45.0615,45.1081,45.0149,45.0216,543780.0
2015-08-05 12:00:00,67.63,67.69,67.57,67.6,183947.0,45.0149,45.0548,44.975,44.9949,183947.0
2015-08-05 12:05:00,67.6,67.66,67.57,67.6,289693.0,44.9949,45.0349,44.975,44.9949,289693.0
2015-08-05 12:10:00,67.6,67.71,67.55,67.57,478861.0,44.9949,45.0681,44.9616,44.975,478861.0
2015-08-05 12:15:00,67.56,67.56,67.48,67.5,139910.0,44.9683,44.9683,44.9151,44.9284,139910.0
2015-08-05 12:20:00,67.5,67.55,67.46,67.48,100797.0,44.9284,44.9616,44.9017,44.9151,100797.0
2015-08-05 12:25:00,67.47,67.53,67.45,67.48,226478.0,44.9084,44.9483,44.8951,44.9151,226478.0
2015-08-05 12:30:00,67.48,67.5,67.33,67.37,253328.0,44.9151,44.9284,44.8152,44.8418,253328.0
2015-08-05 12:35:00,67.37,67.4,67.31,67.36,145375.0,44.8418,44.8618,44.8019,44.8352,145375.0
2015-08-05 12:40:00,67.36,67.43,67.31,67.38,154703.0,44.8352,44.8818,44.8019,44.8485,154703.0
2015-08-05 12:45:00,67.38,67.42,67.33,67.38,190971.0,44.8485,44.8751,44.8152,44.8485,190971.0
2015-08-05 12:50:00,67.37,67.38,67.25,67.27,89980.0,44.8418,44.8485,44.762,44.7753,89980.0
2015-08-05 12:55:00,67.27,67.49,67.25,67.45,201402.0,44.7753,44.9217,44.762,44.8951,201402.0
2015-08-05 13:00:00,67.45,67.49,67.34,67.36,72164.0,44.8951,44.9217,44.8219,44.8352,72164.0
2015-08-05 13:05:00,67.36,67.45,67.36,67.4,131760.0,44.8352,44.8951,44.8352,44.8618,131760.0
2015-08-05 13:10:00,67.4,67.44,67.28,67.32,362764.0,44.8618,44.8884,44.7819,44.8086,362764.0
2015-08-05 13:15:00,67.32,67.36,67.24,67.29,164437.0,44.8086,44.8352,44.7553,44.7886,164437.0
2015-08-05 13:20:00,67.29,67.32,67.23,67.24,115323.0,44.7886,44.8086,44.7487,44.7553,115323.0
2015-08-05 13:25:00,67.23,67.3,67.22,67.29,131960.0,44.7487,44.7952,44.742,44.7886,131960.0
2015-08-05 13:30:00,67.29,67.3,67.24,67.26,84030.0,44.7886,44.7952,44.7553,44.7686,84030.0
2015-08-05 13:35:00,67.25,67.28,67.2,67.26,211076.0,44.762,44.7819,44.7287,44.7686,211076.0
2015-08-05 13:40:00,67.26,67.36,67.25,67.35,122449.0,44.7686,44.8352,44.762,44.8285,122449.0
2015-08-05 13:45:00,67.35,67.35,67.21,67.21,177596.0,44.8285,44.8285,44.7353,44.7353,177596.0
2015-08-05 13:50:00,67.21,67.24,67.11,67.12,152133.0,44.7353,44.7553,44.6688,44.6754,152133.0
2015-08-05 13:55:00,67.12,67.25,67.11,67.16,105514.0,44.6754,44.762,44.6688,44.7021,105514.0
2015-08-05 14:00:00,67.17,67.31,67.13,67.28,164400.0,44.7087,44.8019,44.6821,44.7819,164400.0
2015-08-05 14:05:00,67.27,67.37,67.26,67.28,182222.0,44.7753,44.8418,44.7686,44.7819,182222.0
2015-08-05 14:10:00,67.27,67.3,67.24,67.28,239432.0,44.7753,44.7952,44.7553,44.7819,239432.0
2015-08-05 14:15:00,67.27,67.31,67.15,67.25,211314.0,44.7753,44.8019,44.6954,44.762,211314.0
2015-08-05 14:20:00,67.25,67.28,67.21,67.24,167774.0,44.762,44.7819,44.7353,44.7553,167774.0
2015-08-05 14:25:00,67.24,67.34,67.21,67.34,194343.0,44.7553,44.8219,44.7353,44.8219,194343.0
2015-08-05 14:30:00,67.34,67.39,67.32,67.35,104102.0,44.8219,44.8552,44.8086,44.8285,104102.0
2015-08-05 14:35:00,67.34,67.44,67.33,67.44,193573.0,44.8219,44.8884,44.8152,44.8884,193573.0
2015-08-05 14:40:00,67.44,67.45,67.36,67.43,79198.0,44.8884,44.8951,44.8352,44.8818,79198.0
2015-08-05 14:45:00,67.42,67.44,67.37,67.44,105418.0,44.8751,44.8884,44.8418,44.8884,105418.0
2015-08-05 14:50:00,67.43,67.43,67.28,67.32,80402.0,44.8818,44.8818,44.7819,44.8086,80402.0
2015-08-05 14:55:00,67.33,67.36,67.29,67.32,117296.0,44.8152,44.8352,44.7886,44.8086,117296.0
2015-08-05 15:00:00,67.33,67.37,67.31,67.36,140353.0,44.8152,44.8418,44.8019,44.8352,140353.0
2015-08-05 15:05:00,67.35,67.49,67.34,67.45,75931.0,44.8285,44.9217,44.8219,44.8951,75931.0
2015-08-05 15:10:00,67.46,67.5,67.43,67.44,79288.0,44.9017,44.9284,44.8818,44.8884,79288.0
2015-08-05 15:15:00,67.44,67.45,67.39,67.41,87286.0,44.8884,44.8951,44.8552,44.8685,87286.0
2015-08-05 15:20:00,67.41,67.45,67.39,67.43,52782.0,44.8685,44.8951,44.8552,44.8818,52782.0
2015-08-05 15:25:00,67.44,67.46,67.35,67.36,299179.0,44.8884,44.9017,44.8285,44.8352,299179.0
2015-08-05 15:30:00,67.36,67.36,67.26,67.35,195693.0,44.8352,44.8352,44.7686,44.8285,195693.0
2015-08-05 15:35:00,67.35,67.39,67.29,67.31,148791.0,44.8285,44.8552,44.7886,44.8019,148791.0
2015-08-05 15:40:00,67.31,67.31,67.21,67.22,313988.0,44.8019,44.8019,44.7353,44.742,313988.0
2015-08-05 15:45:00,67.23,67.27,67.21,67.24,158888.0,44.7487,44.7753,44.7353,44.7553,158888.0
2015-08-05 15:50:00,67.24,67.26,67.16,67.18,497566.0,44.7553,44.7686,44.7021,44.7154,497566.0
2015-08-05 15:55:00,67.18,67.2,67.15,67.16,701649.0,44.7154,44.7287,44.6954,44.7021,701649.0
2015-08-06 09:30:00,66.78,67.04,66.7,66.7,568734.0,44.4491,44.6222,44.3959,44.3959,568734.0
2015-08-06 09:35:00,66.7,66.71,66.38,66.56,674782.0,44.3959,44.4025,44.1829,44.3027,674782.0
2015-08-06 09:40:00,66.57,66.64,66.39,66.44,501118.0,44.3094,44.3559,44.1895,44.2228,501118.0
2015-08-06 09:45:00,66.44,66.78,66.29,66.77,373300.0,44.2228,44.4491,44.123,44.4425,373300.0
2015-08-06 09:50:00,66.78,66.9,66.7,66.74,562417.0,44.4491,44.529,44.3959,44.4225,562417.0
2015-08-06 09:55:00,66.74,67.0,66.69,67.0,262834.0,44.4225,44.5956,44.3892,44.5956,262834.0
2015-08-06 10:00:00,67.0,67.0,66.79,66.8,218459.0,44.5956,44.5956,44.4558,44.4624,218459.0
2015-08-06 10:05:00,66.79,66.91,66.78,66.8,240671.0,44.4558,44.5357,44.4491,44.4624,240671.0
2015-08-06 10:10:00,66.8,67.09,66.8,67.06,337687.0,44.4624,44.6555,44.4624,44.6355,337687.0
2015-08-06 10:15:00,67.06,67.15,66.98,67.07,355671.0,44.6355,44.6954,44.5823,44.6422,355671.0
2015-08-06 10:20:00,67.07,67.07,66.96,67.02,519295.0,44.6422,44.6422,44.5689,44.6089,519295.0
2015-08-06 10:25:00,67.01,67.12,66.94,67.06,761076.0,44.6022,44.6754,44.5556,44.6355,761076.0
2015-08-06 10:30:00,67.06,67.55,67.05,67.54,781426.0,44.6355,44.9616,44.6288,44.955,781426.0
2015-08-06 10:35:00,67.54,67.64,67.46,67.62,726110.0,44.955,45.0216,44.9017,45.0082,726110.0
2015-08-06 10:40:00,67.62,67.75,67.57,67.75,352570.0,45.0082,45.0948,44.975,45.0948,352570.0
2015-08-06 10:45:00,67.74,68.03,67.74,68.02,438969.0,45.0881,45.2811,45.0881,45.2745,438969.0
2015-08-06 10:50:00,68.02,68.03,67.8,67.81,264703.0,45.2745,45.2811,45.128,45.1347,264703.0
2015-08-06 10:55:00,67.81,67.82,67.57,67.65,330738.0,45.1347,45.1414,44.975,45.0282,330738.0
2015-08-06 11:00:00,67.65,67.78,67.63,67.78,236412.0,45.0282,45.1147,45.0149,45.1147,236412.0
2015-08-06 11:05:00,67.78,67.78,67.66,67.7,219439.0,45.1147,45.1147,45.0349,45.0615,219439.0
2015-08-06 11:10:00,67.71,67.72,67.65,67.67,216949.0,45.0681,45.0748,45.0282,45.0415,216949.0
2015-08-06 11:15:00,67.68,67.7,67.59,67.64,169570.0,45.0482,45.0615,44.9883,45.0216,169570.0
2015-08-06 11:20:00,67.65,67.68,67.59,67.59,175396.0,45.0282,45.0482,44.9883,44.9883,175396.0
2015-08-06 11:25:00,67.6,67.6,67.37,67.39,426196.0,44.9949,44.9949,44.8418,44.8552,426196.0
2015-08-06 11:30:00,67.39,67.54,67.32,67.46,192656.0,44.8552,44.955,44.8086,44.9017,192656.0
2015-08-06 11:35:00,67.46,67.5,67.41,67.49,352622.0,44.9017,44.9284,44.8685,44.9217,352622.0
2015-08-06 11:40:00,67.48,67.66,67.43,67.61,164030.0,44.9151,45.0349,44.8818,45.0016,164030.0
2015-08-06 11:45:00,67.6,67.61,67.47,67.59,100659.0,44.9949,45.0016,44.9084,44.9883,100659.0
2015-08-06 11:50:00,67.59,67.64,67.48,67.54,220592.0,44.9883,45.0216,44.9151,44.955,220592.0
2015-08-06 11:55:00,67.54,67.61,67.5,67.53,117948.0,44.955,45.0016,44.9284,44.9483,117948.0
2015-08-06 12:00:00,67.53,67.56,67.5,67.54,109441.0,44.9483,44.9683,44.9284,44.955,109441.0
2015-08-06 12:05:00,67.55,67.6,67.54,67.6,119177.0,44.9616,44.9949,44.955,44.9949,119177.0
2015-08-06 12:10:00,67.6,67.72,67.59,67.7,283143.0,44.9949,45.0748,44.9883,45.0615,283143.0
2015-08-06 12:15:00,67.71,67.77,67.64,67.64,142839.0,45.0681,45.1081,45.0216,45.0216,142839.0
2015-08-06 12:20:00,67.64,67.67,67.51,67.57,140083.0,45.0216,45.0415,44.935,44.975,140083.0
2015-08-06 12:25:00,67.56,67.73,67.54,67.73,170415.0,44.9683,45.0815,44.955,45.0815,170415.0
2015-08-06 12:30:00,67.73,67.73,67.57,67.58,387413.0,45.0815,45.0815,44.975,44.9816,387413.0
2015-08-06 12:35:00,67.58,67.59,67.51,67.58,110410.0,44.9816,44.9883,44.935,44.9816,110410.0
2015-08-06 12:40:00,67.58,67.69,67.52,67.55,82257.0,44.9816,45.0548,44.9417,44.9616,82257.0
2015-08-06 12:45:00,67.54,67.6,67.5,67.58,209561.0,44.955,44.9949,44.9284,44.9816,209561.0
2015-08-06 12:50:00,67.58,67.6,67.51,67.6,107870.0,44.9816,44.9949,44.935,44.9949,107870.0
2015-08-06 12:55:00,67.6,67.64,67.54,67.63,121647.0,44.9949,45.0216,44.955,45.0149,121647.0
2015-08-06 13:00:00,67.64,67.8,67.63,67.76,231751.0,45.0216,45.128,45.0149,45.1014,231751.0
2015-08-06 13:05:00,67.75,67.92,67.75,67.84,116705.0,45.0948,45.2079,45.0948,45.1547,116705.0
2015-08-06 13:10:00,67.83,67.98,67.83,67.94,156266.0,45.148,45.2479,45.148,45.2212,156266.0
2015-08-06 13:15:00,67.93,67.98,67.87,67.97,102071.0,45.2146,45.2479,45.1746,45.2412,102071.0
2015-08-06 13:20:00,67.97,68.1,67.96,68.08,149649.0,45.2412,45.3277,45.2345,45.3144,149649.0
2015-08-06 13:25:00,68.07,68.09,67.96,68.05,248768.0,45.3078,45.3211,45.2345,45.2944,248768.0
2015-08-06 13:30:00,68.05,68.14,68.04,68.05,114703.0,45.2944,45.3544,45.2878,45.2944,114703.0
2015-08-06 13:35:00,68.05,68.08,67.91,67.92,184868.0,45.2944,45.3144,45.2013,45.2079,184868.0
2015-08-06 13:40:00,67.92,68.08,67.9,68.08,219655.0,45.2079,45.3144,45.1946,45.3144,219655.0
2015-08-06 13:45:00,68.07,68.13,68.01,68.12,186773.0,45.3078,45.3477,45.2678,45.341,186773.0
2015-08-06 13:50:00,68.12,68.21,68.06,68.21,245864.0,45.341,45.4009,45.3011,45.4009,245864.0
2015-08-06 13:55:00,68.22,68.26,68.15,68.18,145378.0,45.4076,45.4342,45.361,45.381,145378.0
2015-08-06 14:00:00,68.17,68.21,68.12,68.2,142948.0,45.3743,45.4009,45.341,45.3943,142948.0
2015-08-06 14:05:00,68.2,68.2,68.1,68.17,113093.0,45.3943,45.3943,45.3277,45.3743,113093.0
2015-08-06 14:10:00,68.17,68.17,68.03,68.03,89556.0,45.3743,45.3743,45.2811,45.2811,89556.0
2015-08-06 14:15:00,68.03,68.12,67.98,68.1,361773.0,45.2811,45.341,45.2479,45.3277,361773.0
2015-08-06 14:20:00,68.09,68.2,68.07,68.19,122679.0,45.3211,45.3943,45.3078,45.3876,122679.0
2015-08-06 14:25:00,68.18,68.27,68.15,68.27,177866.0,45.381,45.4409,45.361,45.4409,177866.0
2015-08-06 14:30:00,68.26,68.35,68.25,68.34,163929.0,45.4342,45.4941,45.4276,45.4875,163929.0
2015-08-06 14:35:00,68.33,68.33,68.18,68.19,89308.0,45.4808,45.4808,45.381,45.3876,89308.0
2015-08-06 14:40:00,68.19,68.24,68.16,68.19,92765.0,45.3876,45.4209,45.3677,45.3876,92765.0
2015-08-06 14:45:00,68.19,68.28,68.19,68.24,143929.0,45.3876,45.4475,45.3876,45.4209,143929.0
2015-08-06 14:50:00,68.23,68.29,68.19,68.19,111142.0,45.4143,45.4542,45.3876,45.3876,111142.0
2015-08-06 14:55:00,68.18,68.22,68.13,68.21,178093.0,45.381,45.4076,45.3477,45.4009,178093.0
2015-08-06 15:00:00,68.22,68.25,68.19,68.22,185827.0,45.4076,45.4276,45.3876,45.4076,185827.0
2015-08-06 15:05:00,68.23,68.28,68.2,68.26,160961.0,45.4143,45.4475,45.3943,45.4342,160961.0
2015-08-06 15:10:00,68.25,68.25,68.19,68.25,182642.0,45.4276,45.4276,45.3876,45.4276,182642.0
2015-08-06 15:15:00,68.25,68.31,68.22,68.3,151291.0,45.4276,45.4675,45.4076,45.4609,151291.0
2015-08-06 15:20:00,68.31,68.35,68.29,68.31,590150.0,45.4675,45.4941,45.4542,45.4675,590150.0
2015-08-06 15:25:00,68.31,68.34,68.3,68.33,219430.0,45.4675,45.4875,45.4609,45.4808,219430.0
2015-08-06 15:30:00,68.32,68.32,68.27,68.28,472330.0,45.4742,45.4742,45.4409,45.4475,472330.0
2015-08-06 15:35:00,68.28,68.28,68.18,68.28,380036.0,45.4475,45.4475,45.381,45.4475,380036.0
2015-08-06 15:40:00,68.28,68.43,68.27,68.38,373432.0,45.4475,45.5474,45.4409,45.5141,373432.0
2015-08-06 15:45:00,68.39,68.4,68.3,68.31,845568.0,45.5208,45.5274,45.4609,45.4675,845568.0
2015-08-06 15:50:00,68.31,68.33,68.28,68.31,680828.0,45.4675,45.4808,45.4475,45.4675,680828.0
2015-08-06 15:55:00,68.3,68.31,68.22,68.26,1149477.0,45.4609,45.4675,45.4076,45.4342,1149477.0
2015-08-07 09:30:00,67.97,67.97,67.71,67.86,468447.0,45.2412,45.2412,45.0681,45.168,468447.0
2015-08-07 09:35:00,67.87,68.07,67.84,67.97,356813.0,45.1746,45.3078,45.1547,45.2412,356813.0
2015-08-07 09:40:00,67.98,68.32,67.98,68.27,592839.0,45.2479,45.4742,45.2479,45.4409,592839.0
2015-08-07 09:45:00,68.27,68.51,68.24,68.29,474172.0,45.4409,45.6006,45.4209,45.4542,474172.0
2015-08-07 09:50:00,68.29,68.51,68.26,68.33,395751.0,45.4542,45.6006,45.4342,45.4808,395751.0
2015-08-07 09:55:00,68.34,68.34,68.02,68.14,321375.0,45.4875,45.4875,45.2745,45.3544,321375.0
2015-08-07 10:00:00,68.12,68.13,67.81,67.94,448515.0,45.341,45.3477,45.1347,45.2212,448515.0
2015-08-07 10:05:00,67.93,67.99,67.89,67.89,262536.0,45.2146,45.2545,45.188,45.188,262536.0
2015-08-07 10:10:00,67.89,68.17,67.88,68.08,202625.0,45.188,45.3743,45.1813,45.3144,202625.0
2015-08-07 10:15:00,68.08,68.15,68.0,68.15,321045.0,45.3144,45.361,45.2612,45.361,321045.0
2015-08-07 10:20:00,68.15,68.25,68.1,68.24,470695.0,45.361,45.4276,45.3277,45.4209,470695.0
2015-08-07 10:25:00,68.22,68.22,67.95,67.98,315123.0,45.4076,45.4076,45.2279,45.2479,315123.0
2015-08-07 10:30:00,67.98,67.98,67.8,67.82,238710.0,45.2479,45.2479,45.128,45.1414,238710.0
2015-08-07 10:35:00,67.82,67.84,67.68,67.72,310643.0,45.1414,45.1547,45.0482,45.0748,310643.0
2015-08-07 10:40:00,67.72,67.95,67.7,67.72,353579.0,45.0748,45.2279,45.0615,45.0748,353579.0
2015-08-07 10:45:00,67.72,67.96,67.65,67.93,258189.0,45.0748,45.2345,45.0282,45.2146,258189.0
2015-08-07 10:50:00,67.92,67.97,67.74,67.76,189416.0,45.2079,45.2412,45.0881,45.1014,189416.0
2015-08-07 10:55:00,67.76,67.85,67.73,67.8,194821.0,45.1014,45.1613,45.0815,45.128,194821.0
2015-08-07 11:00:00,67.79,67.8,67.66,67.66,156173.0,45.1214,45.128,45.0349,45.0349,156173.0
2015-08-07 11:05:00,67.67,67.73,67.59,67.6,236974.0,45.0415,45.0815,44.9883,44.9949,236974.0
2015-08-07 11:10:00,67.59,67.74,67.56,67.66,227777.0,44.9883,45.0881,44.9683,45.0349,227777.0
2015-08-07 11:15:00,67.65,67.65,67.44,67.48,178762.0,45.0282,45.0282,44.8884,44.9151,178762.0
2015-08-07 11:20:00,67.48,67.55,67.43,67.51,186634.0,44.9151,44.9616,44.8818,44.935,186634.0
2015-08-07 11:25:00,67.52,67.53,67.44,67.49,138503.0,44.9417,44.9483,44.8884,44.9217,138503.0
2015-08-07 11:30:00,67.5,67.64,67.49,67.62,156393.0,44.9284,45.0216,44.9217,45.0082,156393.0
2015-08-07 11:35:00,67.62,67.82,67.61,67.82,93279.0,45.0082,45.1414,45.0016,45.1414,93279.0
2015-08-07 11:40:00,67.82,67.96,67.82,67.93,232604.0,45.1414,45.2345,45.1414,45.2146,232604.0
2015-08-07 11:45:00,67.92,68.09,67.84,67.89,219989.0,45.2079,45.3211,45.1547,45.188,219989.0
2015-08-07 11:50:00,67.89,67.94,67.79,67.8,331893.0,45.188,45.2212,45.1214,45.128,331893.0
2015-08-07 11:55:00,67.81,67.82,67.71,67.75,93258.0,45.1347,45.1414,45.0681,45.0948,93258.0
2015-08-07 12:00:00,67.76,67.8,67.66,67.66,207908.0,45.1014,45.128,45.0349,45.0349,207908.0
2015-08-07 12:05:00,67.67,67.7,67.61,67.61,140222.0,45.0415,45.0615,45.0016,45.0016,140222.0
2015-08-07 12:10:00,67.6,67.61,67.5,67.55,100424.0,44.9949,45.0016,44.9284,44.9616,100424.0
2015-08-07 12:15:00,67.56,67.6,67.5,67.52,177576.0,44.9683,44.9949,44.9284,44.9417,177576.0
2015-08-07 12:20:00,67.52,67.53,67.41,67.47,96345.0,44.9417,44.9483,44.8685,44.9084,96345.0
2015-08-07 12:25:00,67.47,67.55,67.42,67.45,77606.0,44.9084,44.9616,44.8751,44.8951,77606.0
2015-08-07 12:30:00,67.43,67.44,67.37,67.39,79198.0,44.8818,44.8884,44.8418,44.8552,79198.0
2015-08-07 12:35:00,67.39,67.41,67.29,67.4,147893.0,44.8552,44.8685,44.7886,44.8618,147893.0
2015-08-07 12:40:00,67.41,67.54,67.38,67.5,98523.0,44.8685,44.955,44.8485,44.9284,98523.0
2015-08-07 12:45:00,67.51,67.52,67.4,67.42,47487.0,44.935,44.9417,44.8618,44.8751,47487.0
2015-08-07 12:50:00,67.41,67.58,67.4,67.55,68322.0,44.8685,44.9816,44.8618,44.9616,68322.0
2015-08-07 12:55:00,67.56,67.59,67.45,67.58,88425.0,44.9683,44.9883,44.8951,44.9816,88425.0
2015-08-07 13:00:00,67.57,67.58,67.42,67.44,96833.0,44.975,44.9816,44.8751,44.8884,96833.0
2015-08-07 13:05:00,67.43,67.47,67.36,67.43,169207.0,44.8818,44.9084,44.8352,44.8818,169207.0
2015-08-07 13:10:00,67.41,67.54,67.37,67.5,111815.0,44.8685,44.955,44.8418,44.9284,111815.0
2015-08-07 13:15:00,67.49,67.57,67.49,67.53,44368.0,44.9217,44.975,44.9217,44.9483,44368.0
2015-08-07 13:20:00,67.53,67.53,67.41,67.42,50835.0,44.9483,44.9483,44.8685,44.8751,50835.0
2015-08-07 13:25:00,67.43,67.5,67.38,67.49,137250.0,44.8818,44.9284,44.8485,44.9217,137250.0
2015-08-07 13:30:00,67.49,67.6,67.49,67.57,66234.0,44.9217,44.9949,44.9217,44.975,66234.0
2015-08-07 13:35:00,67.58,67.64,67.49,67.5,52230.0,44.9816,45.0216,44.9217,44.9284,52230.0
2015-08-07 13:40:00,67.49,67.55,67.48,67.48,40615.0,44.9217,44.9616,44.9151,44.9151,40615.0
2015-08-07 13:45:00,67.48,67.55,67.43,67.46,107202.0,44.9151,44.9616,44.8818,44.9017,107202.0
2015-08-07 13:50:00,67.47,67.49,67.36,67.38,121385.0,44.9084,44.9217,44.8352,44.8485,121385.0
2015-08-07 13:55:00,67.38,67.43,67.35,67.4,108742.0,44.8485,44.8818,44.8285,44.8618,108742.0
2015-08-07 14:00:00,67.4,67.44,67.35,67.37,75504.0,44.8618,44.8884,44.8285,44.8418,75504.0
2015-08-07 14:05:00,67.36,67.39,67.35,67.39,53171.0,44.8352,44.8552,44.8285,44.8552,53171.0
2015-08-07 14:10:00,67.39,67.41,67.33,67.35,47494.0,44.8552,44.8685,44.8152,44.8285,47494.0
2015-08-07 14:15:00,67.35,67.4,67.29,67.29,204821.0,44.8285,44.8618,44.7886,44.7886,204821.0
2015-08-07 14:20:00,67.29,67.32,67.19,67.26,148717.0,44.7886,44.8086,44.722,44.7686,148717.0
2015-08-07 14:25:00,67.25,67.26,67.19,67.21,67526.0,44.762,44.7686,44.722,44.7353,67526.0
2015-08-07 14:30:00,67.22,67.3,67.21,67.25,83821.0,44.742,44.7952,44.7353,44.762,83821.0
2015-08-07 14:35:00,67.26,67.28,67.21,67.25,141287.0,44.7686,44.7819,44.7353,44.762,141287.0
2015-08-07 14:40:00,67.26,67.27,67.14,67.16,81044.0,44.7686,44.7753,44.6887,44.7021,81044.0
2015-08-07 14:45:00,67.16,67.17,67.09,67.14,97782.0,44.7021,44.7087,44.6555,44.6887,97782.0
2015-08-07 14:50:00,67.14,67.21,67.13,67.17,143989.0,44.6887,44.7353,44.6821,44.7087,143989.0
2015-08-07 14:55:00,67.17,67.17,67.03,67.03,95894.0,44.7087,44.7087,44.6155,44.6155,95894.0
2015-08-07 15:00:00,67.03,67.05,66.92,66.92,146380.0,44.6155,44.6288,44.5423,44.5423,146380.0
2015-08-07 15:05:00,66.92,66.93,66.83,66.89,189484.0,44.5423,44.549,44.4824,44.5223,189484.0
2015-08-07 15:10:00,66.88,66.88,66.79,66.83,315963.0,44.5157,44.5157,44.4558,44.4824,315963.0
2015-08-07 15:15:00,66.83,66.88,66.82,66.85,129586.0,44.4824,44.5157,44.4758,44.4957,129586.0
2015-08-07 15:20:00,66.85,66.9,66.81,66.9,359893.0,44.4957,44.529,44.4691,44.529,359893.0
2015-08-07 15:25:00,66.89,66.94,66.85,66.87,286053.0,44.5223,44.5556,44.4957,44.509,286053.0
2015-08-07 15:30:00,66.88,66.91,66.83,66.85,170639.0,44.5157,44.5357,44.4824,44.4957,170639.0
2015-08-07 15:35:00,66.85,66.89,66.8,66.87,257078.0,44.4957,44.5223,44.4624,44.509,257078.0
2015-08-07 15:40:00,66.87,66.91,66.85,66.87,446004.0,44.509,44.5357,44.4957,44.509,446004.0
2015-08-07 15:45:00,66.87,66.97,66.83,66.96,304224.0,44.509,44.5756,44.4824,44.5689,304224.0
2015-08-07 15:50:00,66.96,67.01,66.92,66.99,359611.0,44.5689,44.6022,44.5423,44.5889,359611.0
2015-08-07 15:55:00,66.99,67.01,66.96,67.01,420793.0,44.5889,44.6022,44.5689,44.6022,420793.0
2015-08-10 09:30:00,67.17,67.82,67.17,67.68,575974.0,44.7087,45.1414,44.7087,45.0482,575974.0
2015-08-10 09:35:00,67.67,67.68,67.28,67.53,404585.0,45.0415,45.0482,44.7819,44.9483,404585.0
2015-08-10 09:40:00,67.53,67.56,67.28,67.5,763028.0,44.9483,44.9683,44.7819,44.9284,763028.0
2015-08-10 09:45:00,67.5,67.68,67.43,67.64,376179.0,44.9284,45.0482,44.8818,45.0216,376179.0
2015-08-10 09:50:00,67.64,67.83,67.59,67.83,580333.0,45.0216,45.148,44.9883,45.148,580333.0
2015-08-10 09:55:00,67.83,67.96,67.79,67.87,442525.0,45.148,45.2345,45.1214,45.1746,442525.0
2015-08-10 10:00:00,67.88,67.93,67.65,67.69,326771.0,45.1813,45.2146,45.0282,45.0548,326771.0
2015-08-10 10:05:00,67.69,67.96,67.65,67.89,200096.0,45.0548,45.2345,45.0282,45.188,200096.0
2015-08-10 10:10:00,67.89,68.09,67.83,68.08,297376.0,45.188,45.3211,45.148,45.3144,297376.0
2015-08-10 10:15:00,68.09,68.36,68.09,68.2,378225.0,45.3211,45.5008,45.3211,45.3943,378225.0
2015-08-10 10:20:00,68.2,68.37,68.03,68.07,324986.0,45.3943,45.5074,45.2811,45.3078,324986.0
2015-08-10 10:25:00,68.08,68.28,68.06,68.21,369560.0,45.3144,45.4475,45.3011,45.4009,369560.0
2015-08-10 10:30:00,68.21,68.23,68.12,68.23,263153.0,45.4009,45.4143,45.341,45.4143,263153.0
2015-08-10 10:35:00,68.23,68.34,68.21,68.31,266946.0,45.4143,45.4875,45.4009,45.4675,266946.0
2015-08-10 10:40:00,68.3,68.47,68.3,68.37,256652.0,45.4609,45.574,45.4609,45.5074,256652.0
2015-08-10 10:45:00,68.37,68.49,68.37,68.49,373354.0,45.5074,45.5873,45.5074,45.5873,373354.0
2015-08-10 10:50:00,68.49,68.49,68.28,68.35,255576.0,45.5873,45.5873,45.4475,45.4941,255576.0
2015-08-10 10:55:00,68.34,68.51,68.27,68.5,193527.0,45.4875,45.6006,45.4409,45.594,193527.0
2015-08-10 11:00:00,68.5,68.62,68.46,68.61,214096.0,45.594,45.6738,45.5673,45.6672,214096.0
2015-08-10 11:05:00,68.61,68.72,68.57,68.61,293662.0,45.6672,45.7404,45.6406,45.6672,293662.0
2015-08-10 11:10:00,68.61,68.66,68.48,68.51,258169.0,45.6672,45.7005,45.5807,45.6006,258169.0
2015-08-10 11:15:00,68.51,68.53,68.36,68.47,183286.0,45.6006,45.6139,45.5008,45.574,183286.0
2015-08-10 11:20:00,68.47,68.57,68.45,68.56,278919.0,45.574,45.6406,45.5607,45.6339,278919.0
2015-08-10 11:25:00,68.56,68.68,68.45,68.5,430699.0,45.6339,45.7138,45.5607,45.594,430699.0
2015-08-10 11:30:00,68.51,68.61,68.5,68.54,164300.0,45.6006,45.6672,45.594,45.6206,164300.0
2015-08-10 11:35:00,68.54,68.72,68.53,68.67,223083.0,45.6206,45.7404,45.6139,45.7071,223083.0
2015-08-10 11:40:00,68.68,68.74,68.66,68.71,155106.0,45.7138,45.7537,45.7005,45.7337,155106.0
2015-08-10 11:45:00,68.71,68.75,68.58,68.62,157163.0,45.7337,45.7604,45.6472,45.6738,157163.0
2015-08-10 11:50:00,68.62,68.67,68.58,68.62,126071.0,45.6738,45.7071,45.6472,45.6738,126071.0
2015-08-10 11:55:00,68.63,68.68,68.59,68.63,203619.0,45.6805,45.7138,45.6539,45.6805,203619.0
2015-08-10 12:00:00,68.62,68.63,68.44,68.44,96881.0,45.6738,45.6805,45.554,45.554,96881.0
2015-08-10 12:05:00,68.45,68.45,68.31,68.35,149467.0,45.5607,45.5607,45.4675,45.4941,149467.0
2015-08-10 12:10:00,68.35,68.5,68.32,68.49,157187.0,45.4941,45.594,45.4742,45.5873,157187.0
2015-08-10 12:15:00,68.48,68.58,68.46,68.53,58532.0,45.5807,45.6472,45.5673,45.6139,58532.0
2015-08-10 12:20:00,68.54,68.61,68.45,68.46,146487.0,45.6206,45.6672,45.5607,45.5673,146487.0
2015-08-10 12:25:00,68.47,68.53,68.47,68.51,51338.0,45.574,45.6139,45.574,45.6006,51338.0
2015-08-10 12:30:00,68.5,68.58,68.5,68.56,71652.0,45.594,45.6472,45.594,45.6339,71652.0
2015-08-10 12:35:00,68.57,68.68,68.57,68.68,94520.0,45.6406,45.7138,45.6406,45.7138,94520.0
2015-08-10 12:40:00,68.67,68.76,68.66,68.68,132331.0,45.7071,45.767,45.7005,45.7138,132331.0
2015-08-10 12:45:00,68.68,68.75,68.66,68.7,99174.0,45.7138,45.7604,45.7005,45.7271,99174.0
2015-08-10 12:50:00,68.71,68.73,68.63,68.69,87207.0,45.7337,45.7471,45.6805,45.7204,87207.0
2015-08-10 12:55:00,68.7,68.8,68.7,68.78,113457.0,45.7271,45.7937,45.7271,45.7803,113457.0
2015-08-10 13:00:00,68.78,68.79,68.69,68.73,179423.0,45.7803,45.787,45.7204,45.7471,179423.0
2015-08-10 13:05:00,68.72,68.81,68.71,68.77,61158.0,45.7404,45.8003,45.7337,45.7737,61158.0
2015-08-10 13:10:00,68.77,68.8,68.68,68.68,107033.0,45.7737,45.7937,45.7138,45.7138,107033.0
2015-08-10 13:15:00,68.68,68.74,68.63,68.63,101501.0,45.7138,45.7537,45.6805,45.6805,101501.0
2015-08-10 13:20:00,68.62,68.71,68.58,68.71,129031.0,45.6738,45.7337,45.6472,45.7337,129031.0
2015-08-10 13:25:00,68.73,68.73,68.66,68.66,135607.0,45.7471,45.7471,45.7005,45.7005,135607.0
2015-08-10 13:30:00,68.65,68.72,68.65,68.71,45735.0,45.6938,45.7404,45.6938,45.7337,45735.0
2015-08-10 13:35:00,68.71,68.85,68.7,68.76,175997.0,45.7337,45.8269,45.7271,45.767,175997.0
2015-08-10 13:40:00,68.76,68.81,68.74,68.75,73481.0,45.767,45.8003,45.7537,45.7604,73481.0
2015-08-10 13:45:00,68.74,68.81,68.73,68.75,70779.0,45.7537,45.8003,45.7471,45.7604,70779.0
2015-08-10 13:50:00,68.76,68.76,68.64,68.65,61848.0,45.767,45.767,45.6872,45.6938,61848.0
2015-08-10 13:55:00,68.64,68.73,68.64,68.7,90334.0,45.6872,45.7471,45.6872,45.7271,90334.0
2015-08-10 14:00:00,68.72,68.78,68.65,68.69,119534.0,45.7404,45.7803,45.6938,45.7204,119534.0
2015-08-10 14:05:00,68.7,68.78,68.68,68.75,108301.0,45.7271,45.7803,45.7138,45.7604,108301.0
2015-08-10 14:10:00,68.75,68.84,68.75,68.8,138594.0,45.7604,45.8203,45.7604,45.7937,138594.0
2015-08-10 14:15:00,68.81,68.85,68.77,68.85,167992.0,45.8003,45.8269,45.7737,45.8269,167992.0
2015-08-10 14:20:00,68.85,68.89,68.84,68.87,76001.0,45.8269,45.8536,45.8203,45.8402,76001.0
2015-08-10 14:25:00,68.86,68.92,68.84,68.9,200103.0,45.8336,45.8735,45.8203,45.8602,200103.0
2015-08-10 14:30:00,68.9,68.91,68.75,68.75,73453.0,45.8602,45.8669,45.7604,45.7604,73453.0
2015-08-10 14:35:00,68.75,68.8,68.73,68.8,165978.0,45.7604,45.7937,45.7471,45.7937,165978.0
2015-08-10 14:40:00,68.79,68.85,68.79,68.8,109101.0,45.787,45.8269,45.787,45.7937,109101.0
2015-08-10 14:45:00,68.81,68.87,68.81,68.87,72106.0,45.8003,45.8402,45.8003,45.8402,72106.0
2015-08-10 14:50:00,68.87,68.99,68.86,68.97,124235.0,45.8402,45.9201,45.8336,45.9068,124235.0
2015-08-10 14:55:00,68.96,68.98,68.93,68.95,117927.0,45.9002,45.9135,45.8802,45.8935,117927.0
2015-08-10 15:00:00,68.95,69.01,68.92,69.01,233404.0,45.8935,45.9334,45.8735,45.9334,233404.0
2015-08-10 15:05:00,69.01,69.06,69.0,69.04,140273.0,45.9334,45.9667,45.9268,45.9534,140273.0
2015-08-10 15:10:00,69.05,69.06,69.01,69.04,111982.0,45.9601,45.9667,45.9334,45.9534,111982.0
2015-08-10 15:15:00,69.04,69.15,69.04,69.12,454150.0,45.9534,46.0266,45.9534,46.0066,454150.0
2015-08-10 15:20:00,69.12,69.19,69.1,69.17,210123.0,46.0066,46.0532,45.9933,46.0399,210123.0
2015-08-10 15:25:00,69.18,69.21,69.16,69.19,115696.0,46.0466,46.0666,46.0333,46.0532,115696.0
2015-08-10 15:30:00,69.18,69.22,69.12,69.15,160692.0,46.0466,46.0732,46.0066,46.0266,160692.0
2015-08-10 15:35:00,69.15,69.16,69.04,69.08,333050.0,46.0266,46.0333,45.9534,45.98,333050.0
2015-08-10 15:40:00,69.08,69.16,69.08,69.16,196443.0,45.98,46.0333,45.98,46.0333,196443.0
2015-08-10 15:45:00,69.16,69.16,69.07,69.1,298027.0,46.0333,46.0333,45.9734,45.9933,298027.0
2015-08-10 15:50:00,69.1,69.15,69.08,69.15,220987.0,45.9933,46.0266,45.98,46.0266,220987.0
2015-08-10 15:55:00,69.15,69.21,69.14,69.19,758731.0,46.0266,46.0666,46.02,46.0532,758731.0
2015-08-11 09:30:00,67.79,68.05,67.66,68.03,1187593.0,45.1214,45.2944,45.0349,45.2811,1187593.0
2015-08-11 09:35:00,68.03,68.12,67.68,68.11,576982.0,45.2811,45.341,45.0482,45.3344,576982.0
2015-08-11 09:40:00,68.12,68.21,67.86,68.06,803710.0,45.341,45.4009,45.168,45.3011,803710.0
2015-08-11 09:45:00,68.07,68.08,67.86,67.95,581597.0,45.3078,45.3144,45.168,45.2279,581597.0
2015-08-11 09:50:00,67.95,67.98,67.81,67.88,452744.0,45.2279,45.2479,45.1347,45.1813,452744.0
2015-08-11 09:55:00,67.88,67.99,67.83,67.92,281171.0,45.1813,45.2545,45.148,45.2079,281171.0
2015-08-11 10:00:00,67.92,67.98,67.79,67.85,352249.0,45.2079,45.2479,45.1214,45.1613,352249.0
2015-08-11 10:05:00,67.85,68.25,67.83,68.13,310120.0,45.1613,45.4276,45.148,45.3477,310120.0
2015-08-11 10:10:00,68.12,68.19,68.0,68.0,217330.0,45.341,45.3876,45.2612,45.2612,217330.0
2015-08-11 10:15:00,68.01,68.09,67.96,68.07,254505.0,45.2678,45.3211,45.2345,45.3078,254505.0
2015-08-11 10:20:00,68.06,68.15,68.05,68.11,282933.0,45.3011,45.361,45.2944,45.3344,282933.0
2015-08-11 10:25:00,68.11,68.18,68.02,68.03,124956.0,45.3344,45.381,45.2745,45.2811,124956.0
2015-08-11 10:30:00,68.03,68.22,68.02,68.14,211337.0,45.2811,45.4076,45.2745,45.3544,211337.0
2015-08-11 10:35:00,68.14,68.27,68.1,68.25,229445.0,45.3544,45.4409,45.3277,45.4276,229445.0
2015-08-11 10:40:00,68.25,68.34,68.12,68.17,231415.0,45.4276,45.4875,45.341,45.3743,231415.0
2015-08-11 10:45:00,68.16,68.18,68.1,68.13,305598.0,45.3677,45.381,45.3277,45.3477,305598.0
2015-08-11 10:50:00,68.12,68.12,67.92,68.04,203053.0,45.341,45.341,45.2079,45.2878,203053.0
2015-08-11 10:55:00,68.04,68.08,67.97,68.0,274570.0,45.2878,45.3144,45.2412,45.2612,274570.0
2015-08-11 11:00:00,68.0,68.04,67.9,67.91,213112.0,45.2612,45.2878,45.1946,45.2013,213112.0
2015-08-11 11:05:00,67.9,67.93,67.85,67.89,184482.0,45.1946,45.2146,45.1613,45.188,184482.0
2015-08-11 11:10:00,67.89,68.06,67.88,68.05,426636.0,45.188,45.3011,45.1813,45.2944,426636.0
2015-08-11 11:15:00,68.05,68.05,67.87,67.88,263287.0,45.2944,45.2944,45.1746,45.1813,263287.0
2015-08-11 11:20:00,67.88,67.88,67.79,67.86,204686.0,45.1813,45.1813,45.1214,45.168,204686.0
2015-08-11 11:25:00,67.86,67.9,67.8,67.9,196007.0,45.168,45.1946,45.128,45.1946,196007.0
2015-08-11 11:30:00,67.89,68.09,67.88,68.09,737120.0,45.188,45.3211,45.1813,45.3211,737120.0
2015-08-11 11:35:00,68.09,68.34,68.07,68.28,463872.0,45.3211,45.4875,45.3078,45.4475,463872.0
2015-08-11 11:40:00,68.28,68.4,68.24,68.38,267744.0,45.4475,45.5274,45.4209,45.5141,267744.0
2015-08-11 11:45:00,68.39,68.41,68.19,68.25,362140.0,45.5208,45.5341,45.3876,45.4276,362140.0
2015-08-11 11:50:00,68.25,68.27,68.1,68.1,185907.0,45.4276,45.4409,45.3277,45.3277,185907.0
2015-08-11 11:55:00,68.08,68.17,68.06,68.11,366953.0,45.3144,45.3743,45.3011,45.3344,366953.0
2015-08-11 12:00:00,68.13,68.22,68.11,68.2,88714.0,45.3477,45.4076,45.3344,45.3943,88714.0
2015-08-11 12:05:00,68.2,68.38,68.2,68.38,91143.0,45.3943,45.5141,45.3943,45.5141,91143.0
2015-08-11 12:10:00,68.38,68.44,68.32,68.35,114209.0,45.5141,45.554,45.4742,45.4941,114209.0
2015-08-11 12:15:00,68.34,68.42,68.26,68.38,303520.0,45.4875,45.5407,45.4342,45.5141,303520.0
2015-08-11 12:20:00,68.38,68.5,68.35,68.43,109915.0,45.5141,45.594,45.4941,45.5474,109915.0
2015-08-11 12:25:00,68.44,68.5,68.39,68.49,340057.0,45.554,45.594,45.5208,45.5873,340057.0
2015-08-11 12:30:00,68.5,68.54,68.44,68.53,144718.0,45.594,45.6206,45.554,45.6139,144718.0
2015-08-11 12:35:00,68.53,68.54,68.33,68.33,109229.0,45.6139,45.6206,45.4808,45.4808,109229.0
2015-08-11 12:40:00,68.33,68.33,68.14,68.19,281195.0,45.4808,45.4808,45.3544,45.3876,281195.0
2015-08-11 12:45:00,68.19,68.34,68.17,68.33,84738.0,45.3876,45.4875,45.3743,45.4808,84738.0
2015-08-11 12:50:00,68.33,68.4,68.3,68.39,74391.0,45.4808,45.5274,45.4609,45.5208,74391.0
2015-08-11 12:55:00,68.38,68.39,68.24,68.3,105172.0,45.5141,45.5208,45.4209,45.4609,105172.0
2015-08-11 13:00:00,68.3,68.38,68.24,68.25,133022.0,45.4609,45.5141,45.4209,45.4276,133022.0
2015-08-11 13:05:00,68.26,68.31,68.2,68.25,58081.0,45.4342,45.4675,45.3943,45.4276,58081.0
2015-08-11 13:10:00,68.25,68.27,68.16,68.26,94372.0,45.4276,45.4409,45.3677,45.4342,94372.0
2015-08-11 13:15:00,68.27,68.38,68.24,68.34,103748.0,45.4409,45.5141,45.4209,45.4875,103748.0
2015-08-11 13:20:00,68.34,68.45,68.29,68.43,152255.0,45.4875,45.5607,45.4542,45.5474,152255.0
2015-08-11 13:25:00,68.43,68.48,68.41,68.44,74283.0,45.5474,45.5807,45.5341,45.554,74283.0
2015-08-11 13:30:00,68.44,68.52,68.39,68.5,100291.0,45.554,45.6073,45.5208,45.594,100291.0
2015-08-11 13:35:00,68.51,68.71,68.5,68.7,210330.0,45.6006,45.7337,45.594,45.7271,210330.0
2015-08-11 13:40:00,68.69,68.71,68.59,68.63,152355.0,45.7204,45.7337,45.6539,45.6805,152355.0
2015-08-11 13:45:00,68.64,68.65,68.5,68.53,76107.0,45.6872,45.6938,45.594,45.6139,76107.0
2015-08-11 13:50:00,68.54,68.58,68.48,68.48,57089.0,45.6206,45.6472,45.5807,45.5807,57089.0
2015-08-11 13:55:00,68.48,68.48,68.31,68.32,171351.0,45.5807,45.5807,45.4675,45.4742,171351.0
2015-08-11 14:00:00,68.33,68.55,68.31,68.46,365206.0,45.4808,45.6273,45.4675,45.5673,365206.0
2015-08-11 14:05:00,68.45,68.57,68.43,68.57,260285.0,45.5607,45.6406,45.5474,45.6406,260285.0
2015-08-11 14:10:00,68.58,68.69,68.57,68.61,447450.0,45.6472,45.7204,45.6406,45.6672,447450.0
2015-08-11 14:15:00,68.61,68.63,68.5,68.58,127689.0,45.6672,45.6805,45.594,45.6472,127689.0
2015-08-11 14:20:00,68.59,68.76,68.57,68.73,178970.0,45.6539,45.767,45.6406,45.7471,178970.0
2015-08-11 14:25:00,68.73,68.89,68.7,68.79,306258.0,45.7471,45.8536,45.7271,45.787,306258.0
2015-08-11 14:30:00,68.79,68.82,68.73,68.75,103569.0,45.787,45.807,45.7471,45.7604,103569.0
2015-08-11 14:35:00,68.75,68.84,68.72,68.82,172035.0,45.7604,45.8203,45.7404,45.807,172035.0
2015-08-11 14:40:00,68.83,68.83,68.75,68.76,73379.0,45.8136,45.8136,45.7604,45.767,73379.0
2015-08-11 14:45:00,68.76,68.84,68.75,68.83,123554.0,45.767,45.8203,45.7604,45.8136,123554.0
2015-08-11 14:50:00,68.82,68.86,68.77,68.86,169252.0,45.807,45.8336,45.7737,45.8336,169252.0
2015-08-11 14:55:00,68.85,69.0,68.84,68.95,353685.0,45.8269,45.9268,45.8203,45.8935,353685.0
2015-08-11 15:00:00,68.94,68.98,68.89,68.98,117797.0,45.8868,45.9135,45.8536,45.9135,117797.0
2015-08-11 15:05:00,68.98,69.02,68.93,68.97,97643.0,45.9135,45.9401,45.8802,45.9068,97643.0
2015-08-11 15:10:00,68.97,69.16,68.94,69.15,224067.0,45.9068,46.0333,45.8868,46.0266,224067.0
2015-08-11 15:15:00,69.15,69.15,68.98,69.03,179470.0,46.0266,46.0266,45.9135,45.9467,179470.0
2015-08-11 15:20:00,69.02,69.03,68.95,69.03,155512.0,45.9401,45.9467,45.8935,45.9467,155512.0
2015-08-11 15:25:00,69.03,69.12,69.02,69.09,125122.0,45.9467,46.0066,45.9401,45.9867,125122.0
2015-08-11 15:30:00,69.09,69.13,69.04,69.1,182716.0,45.9867,46.0133,45.9534,45.9933,182716.0
2015-08-11 15:35:00,69.09,69.25,69.06,69.23,220997.0,45.9867,46.0932,45.9667,46.0799,220997.0
2015-08-11 15:40:00,69.23,69.29,69.15,69.26,451648.0,46.0799,46.1198,46.0266,46.0998,451648.0
2015-08-11 15:45:00,69.26,69.3,69.22,69.25,437853.0,46.0998,46.1265,46.0732,46.0932,437853.0
2015-08-11 15:50:00,69.25,69.37,69.24,69.35,302495.0,46.0932,46.173,46.0865,46.1597,302495.0
2015-08-11 15:55:00,69.35,69.36,69.25,69.31,465141.0,46.1597,46.1664,46.0932,46.1331,465141.0
2015-08-12 09:30:00,69.06,69.28,68.97,69.24,431018.0,45.9667,46.1131,45.9068,46.0865,431018.0
2015-08-12 09:35:00,69.22,69.75,69.21,69.62,920861.0,46.0732,46.426,46.0666,46.3395,920861.0
2015-08-12 09:40:00,69.61,69.9,69.6,69.64,855972.0,46.3328,46.5258,46.3261,46.3528,855972.0
2015-08-12 09:45:00,69.63,69.72,69.55,69.55,748666.0,46.3461,46.406,46.2929,46.2929,748666.0
2015-08-12 09:50:00,69.54,69.61,69.39,69.47,665392.0,46.2862,46.3328,46.1864,46.2396,665392.0
2015-08-12 09:55:00,69.47,69.47,69.13,69.3,520333.0,46.2396,46.2396,46.0133,46.1265,520333.0
2015-08-12 10:00:00,69.29,69.31,69.09,69.15,375145.0,46.1198,46.1331,45.9867,46.0266,375145.0
2015-08-12 10:05:00,69.14,69.16,68.96,68.98,421843.0,46.02,46.0333,45.9002,45.9135,421843.0
2015-08-12 10:10:00,68.97,68.99,68.82,68.82,293272.0,45.9068,45.9201,45.807,45.807,293272.0
2015-08-12 10:15:00,68.82,69.05,68.8,69.02,379549.0,45.807,45.9601,45.7937,45.9401,379549.0
2015-08-12 10:20:00,69.02,69.02,68.76,68.78,197207.0,45.9401,45.9401,45.767,45.7803,197207.0
2015-08-12 10:25:00,68.78,69.19,68.76,69.18,209170.0,45.7803,46.0532,45.767,46.0466,209170.0
2015-08-12 10:30:00,69.2,69.26,69.03,69.11,575767.0,46.0599,46.0998,45.9467,46.0,575767.0
2015-08-12 10:35:00,69.1,69.1,68.78,68.8,375089.0,45.9933,45.9933,45.7803,45.7937,375089.0
2015-08-12 10:40:00,68.79,68.81,68.66,68.75,345453.0,45.787,45.8003,45.7005,45.7604,345453.0
2015-08-12 10:45:00,68.74,68.91,68.71,68.84,206220.0,45.7537,45.8669,45.7337,45.8203,206220.0
2015-08-12 10:50:00,68.83,69.14,68.82,69.13,626931.0,45.8136,46.02,45.807,46.0133,626931.0
2015-08-12 10:55:00,69.13,69.27,69.06,69.23,323151.0,46.0133,46.1065,45.9667,46.0799,323151.0
2015-08-12 11:00:00,69.23,69.41,69.17,69.38,343181.0,46.0799,46.1997,46.0399,46.1797,343181.0
2015-08-12 11:05:00,69.38,69.4,69.2,69.25,205497.0,46.1797,46.193,46.0599,46.0932,205497.0
2015-08-12 11:10:00,69.24,69.27,68.92,68.96,560115.0,46.0865,46.1065,45.8735,45.9002,560115.0
2015-08-12 11:15:00,68.96,69.01,68.85,68.95,173236.0,45.9002,45.9334,45.8269,45.8935,173236.0
2015-08-12 11:20:00,68.95,69.05,68.91,68.96,157033.0,45.8935,45.9601,45.8669,45.9002,157033.0
2015-08-12 11:25:00,68.96,69.04,68.86,68.92,372761.0,45.9002,45.9534,45.8336,45.8735,372761.0
2015-08-12 11:30:00,68.92,69.15,68.89,69.14,202852.0,45.8735,46.0266,45.8536,46.02,202852.0
2015-08-12 11:35:00,69.15,69.18,69.1,69.13,97334.0,46.0266,46.0466,45.9933,46.0133,97334.0
2015-08-12 11:40:00,69.13,69.25,69.12,69.17,169424.0,46.0133,46.0932,46.0066,46.0399,169424.0
2015-08-12 11:45:00,69.17,69.37,69.12,69.33,193390.0,46.0399,46.173,46.0066,46.1464,193390.0
2015-08-12 11:50:00,69.33,69.4,69.32,69.37,118891.0,46.1464,46.193,46.1398,46.173,118891.0
2015-08-12 11:55:00,69.38,69.51,69.37,69.51,118545.0,46.1797,46.2662,46.173,46.2662,118545.0
2015-08-12 12:00:00,69.51,69.51,69.33,69.38,151599.0,46.2662,46.2662,46.1464,46.1797,151599.0
2015-08-12 12:05:00,69.36,69.44,69.32,69.41,130850.0,46.1664,46.2196,46.1398,46.1997,130850.0
2015-08-12 12:10:00,69.41,69.63,69.41,69.63,186992.0,46.1997,46.3461,46.1997,46.3461,186992.0
2015-08-12 12:15:00,69.63,69.66,69.6,69.63,87238.0,46.3461,46.3661,46.3261,46.3461,87238.0
2015-08-12 12:20:00,69.62,69.63,69.45,69.63,135578.0,46.3395,46.3461,46.2263,46.3461,135578.0
2015-08-12 12:25:00,69.63,69.83,69.59,69.83,122481.0,46.3461,46.4792,46.3195,46.4792,122481.0
2015-08-12 12:30:00,69.83,69.9,69.76,69.89,194768.0,46.4792,46.5258,46.4326,46.5192,194768.0
2015-08-12 12:35:00,69.9,69.98,69.85,69.9,187610.0,46.5258,46.5791,46.4925,46.5258,187610.0
2015-08-12 12:40:00,69.91,70.03,69.91,69.98,239617.0,46.5325,46.6123,46.5325,46.5791,239617.0
2015-08-12 12:45:00,69.99,70.04,69.94,69.96,152251.0,46.5857,46.619,46.5524,46.5658,152251.0
2015-08-12 12:50:00,69.97,70.05,69.95,70.05,91799.0,46.5724,46.6257,46.5591,46.6257,91799.0
2015-08-12 12:55:00,70.05,70.08,69.94,69.95,93462.0,46.6257,46.6456,46.5524,46.5591,93462.0
2015-08-12 13:00:00,69.96,70.07,69.96,70.04,107529.0,46.5658,46.639,46.5658,46.619,107529.0
2015-08-12 13:05:00,70.02,70.08,69.92,69.94,102577.0,46.6057,46.6456,46.5391,46.5524,102577.0
2015-08-12 13:10:00,69.94,70.0,69.89,69.98,116119.0,46.5524,46.5924,46.5192,46.5791,116119.0
2015-08-12 13:15:00,70.0,70.09,70.0,70.08,123540.0,46.5924,46.6523,46.5924,46.6456,123540.0
2015-08-12 13:20:00,70.08,70.14,70.05,70.11,173297.0,46.6456,46.6856,46.6257,46.6656,173297.0
2015-08-12 13:25:00,70.11,70.18,70.09,70.17,118787.0,46.6656,46.7122,46.6523,46.7055,118787.0
2015-08-12 13:30:00,70.17,70.18,70.05,70.06,145733.0,46.7055,46.7122,46.6257,46.6323,145733.0
2015-08-12 13:35:00,70.05,70.08,70.02,70.07,65332.0,46.6257,46.6456,46.6057,46.639,65332.0
2015-08-12 13:40:00,70.08,70.12,70.06,70.07,76299.0,46.6456,46.6723,46.6323,46.639,76299.0
2015-08-12 13:45:00,70.07,70.08,69.97,70.03,111039.0,46.639,46.6456,46.5724,46.6123,111039.0
2015-08-12 13:50:00,70.03,70.1,69.99,70.09,261440.0,46.6123,46.6589,46.5857,46.6523,261440.0
2015-08-12 13:55:00,70.1,70.15,70.08,70.14,127611.0,46.6589,46.6922,46.6456,46.6856,127611.0
2015-08-12 14:00:00,70.12,70.13,70.01,70.01,148487.0,46.6723,46.6789,46.599,46.599,148487.0
2015-08-12 14:05:00,70.0,70.05,69.97,70.02,198532.0,46.5924,46.6257,46.5724,46.6057,198532.0
2015-08-12 14:10:00,70.01,70.26,70.01,70.25,156181.0,46.599,46.7654,46.599,46.7588,156181.0
2015-08-12 14:15:00,70.24,70.33,70.18,70.29,184855.0,46.7521,46.812,46.7122,46.7854,184855.0
2015-08-12 14:20:00,70.3,70.33,70.21,70.21,135516.0,46.7921,46.812,46.7322,46.7322,135516.0
2015-08-12 14:25:00,70.22,70.25,70.02,70.04,174510.0,46.7388,46.7588,46.6057,46.619,174510.0
2015-08-12 14:30:00,70.04,70.16,70.04,70.07,100219.0,46.619,46.6989,46.619,46.639,100219.0
2015-08-12 14:35:00,70.07,70.23,70.06,70.22,105257.0,46.639,46.7455,46.6323,46.7388,105257.0
2015-08-12 14:40:00,70.21,70.38,70.18,70.36,286146.0,46.7322,46.8453,46.7122,46.832,286146.0
2015-08-12 14:45:00,70.37,70.42,70.29,70.42,345192.0,46.8387,46.8719,46.7854,46.8719,345192.0
2015-08-12 14:50:00,70.42,70.59,70.37,70.57,647733.0,46.8719,46.9851,46.8387,46.9718,647733.0
2015-08-12 14:55:00,70.58,70.64,70.47,70.62,933396.0,46.9784,47.0184,46.9052,47.0051,933396.0
2015-08-12 15:00:00,70.62,70.73,70.57,70.61,318589.0,47.0051,47.0783,46.9718,46.9984,318589.0
2015-08-12 15:05:00,70.61,70.67,70.53,70.66,177304.0,46.9984,47.0383,46.9452,47.0317,177304.0
2015-08-12 15:10:00,70.65,70.67,70.61,70.62,157020.0,47.025,47.0383,46.9984,47.0051,157020.0
2015-08-12 15:15:00,70.62,70.62,70.52,70.61,141172.0,47.0051,47.0051,46.9385,46.9984,141172.0
2015-08-12 15:20:00,70.61,70.68,70.59,70.66,166201.0,46.9984,47.045,46.9851,47.0317,166201.0
2015-08-12 15:25:00,70.67,70.74,70.63,70.73,164698.0,47.0383,47.0849,47.0117,47.0783,164698.0
2015-08-12 15:30:00,70.73,70.73,70.65,70.69,265211.0,47.0783,47.0783,47.025,47.0516,265211.0
2015-08-12 15:35:00,70.7,70.7,70.57,70.58,319022.0,47.0583,47.0583,46.9718,46.9784,319022.0
2015-08-12 15:40:00,70.59,70.65,70.54,70.62,299726.0,46.9851,47.025,46.9518,47.0051,299726.0
2015-08-12 15:45:00,70.63,70.65,70.58,70.59,361174.0,47.0117,47.025,46.9784,46.9851,361174.0
2015-08-12 15:50:00,70.6,70.64,70.55,70.61,379989.0,46.9917,47.0184,46.9585,46.9984,379989.0
2015-08-12 15:55:00,70.61,70.61,70.51,70.57,683679.0,46.9984,46.9984,46.9318,46.9718,683679.0
2015-08-13 09:30:00,70.02,70.14,69.87,69.91,574416.0,46.6057,46.6856,46.5059,46.5325,574416.0
2015-08-13 09:35:00,69.91,69.92,69.54,69.84,549658.0,46.5325,46.5391,46.2862,46.4859,549658.0
2015-08-13 09:40:00,69.82,69.94,69.71,69.77,530930.0,46.4726,46.5524,46.3994,46.4393,530930.0
2015-08-13 09:45:00,69.76,69.98,69.69,69.76,451232.0,46.4326,46.5791,46.386,46.4326,451232.0
2015-08-13 09:50:00,69.75,70.08,69.68,70.08,356783.0,46.426,46.6456,46.3794,46.6456,356783.0
2015-08-13 09:55:00,70.07,70.36,69.99,70.35,500581.0,46.639,46.832,46.5857,46.8253,500581.0
2015-08-13 10:00:00,70.35,70.35,69.9,69.91,448977.0,46.8253,46.8253,46.5258,46.5325,448977.0
2015-08-13 10:05:00,69.91,70.09,69.8,70.04,264566.0,46.5325,46.6523,46.4593,46.619,264566.0
2015-08-13 10:10:00,70.05,70.09,69.83,69.9,323333.0,46.6257,46.6523,46.4792,46.5258,323333.0
2015-08-13 10:15:00,69.9,69.9,69.75,69.79,240664.0,46.5258,46.5258,46.426,46.4526,240664.0
2015-08-13 10:20:00,69.79,69.9,69.72,69.9,178543.0,46.4526,46.5258,46.406,46.5258,178543.0
2015-08-13 10:25:00,69.89,69.92,69.71,69.72,204419.0,46.5192,46.5391,46.3994,46.406,204419.0
2015-08-13 10:30:00,69.71,69.78,69.57,69.77,393900.0,46.3994,46.4459,46.3062,46.4393,393900.0
2015-08-13 10:35:00,69.78,70.13,69.77,69.99,488996.0,46.4459,46.6789,46.4393,46.5857,488996.0
2015-08-13 10:40:00,70.0,70.08,69.88,69.89,260774.0,46.5924,46.6456,46.5125,46.5192,260774.0
2015-08-13 10:45:00,69.88,69.89,69.68,69.72,262436.0,46.5125,46.5192,46.3794,46.406,262436.0
2015-08-13 10:50:00,69.72,69.91,69.69,69.83,188206.0,46.406,46.5325,46.386,46.4792,188206.0
2015-08-13 10:55:00,69.82,69.84,69.68,69.69,151093.0,46.4726,46.4859,46.3794,46.386,151093.0
2015-08-13 11:00:00,69.68,69.86,69.67,69.78,190001.0,46.3794,46.4992,46.3727,46.4459,190001.0
2015-08-13 11:05:00,69.8,69.82,69.66,69.67,132150.0,46.4593,46.4726,46.3661,46.3727,132150.0
2015-08-13 11:10:00,69.66,69.74,69.65,69.72,142965.0,46.3661,46.4193,46.3594,46.406,142965.0
2015-08-13 11:15:00,69.72,69.87,69.72,69.84,158629.0,46.406,46.5059,46.406,46.4859,158629.0
2015-08-13 11:20:00,69.83,69.88,69.68,69.86,162876.0,46.4792,46.5125,46.3794,46.4992,162876.0
2015-08-13 11:25:00,69.86,69.95,69.78,69.93,113582.0,46.4992,46.5591,46.4459,46.5458,113582.0
2015-08-13 11:30:00,69.93,70.0,69.87,69.98,121791.0,46.5458,46.5924,46.5059,46.5791,121791.0
2015-08-13 11:35:00,69.97,69.97,69.73,69.78,131535.0,46.5724,46.5724,46.4127,46.4459,131535.0
2015-08-13 11:40:00,69.78,69.8,69.71,69.72,104063.0,46.4459,46.4593,46.3994,46.406,104063.0
2015-08-13 11:45:00,69.72,69.72,69.66,69.69,73020.0,46.406,46.406,46.3661,46.386,73020.0
2015-08-13 11:50:00,69.68,69.68,69.59,69.66,118333.0,46.3794,46.3794,46.3195,46.3661,118333.0
2015-08-13 11:55:00,69.65,69.68,69.59,69.68,181929.0,46.3594,46.3794,46.3195,46.3794,181929.0
2015-08-13 12:00:00,69.68,69.78,69.67,69.77,131178.0,46.3794,46.4459,46.3727,46.4393,131178.0
2015-08-13 12:05:00,69.76,69.86,69.68,69.68,113624.0,46.4326,46.4992,46.3794,46.3794,113624.0
2015-08-13 12:10:00,69.68,69.78,69.68,69.77,107625.0,46.3794,46.4459,46.3794,46.4393,107625.0
2015-08-13 12:15:00,69.77,69.82,69.74,69.75,98615.0,46.4393,46.4726,46.4193,46.426,98615.0
2015-08-13 12:20:00,69.75,69.78,69.73,69.74,159580.0,46.426,46.4459,46.4127,46.4193,159580.0
2015-08-13 12:25:00,69.75,69.86,69.75,69.82,178741.0,46.426,46.4992,46.426,46.4726,178741.0
2015-08-13 12:30:00,69.82,69.82,69.68,69.69,132523.0,46.4726,46.4726,46.3794,46.386,132523.0
2015-08-13 12:35:00,69.69,69.78,69.65,69.78,92760.0,46.386,46.4459,46.3594,46.4459,92760.0
2015-08-13 12:40:00,69.77,69.79,69.71,69.71,99729.0,46.4393,46.4526,46.3994,46.3994,99729.0
2015-08-13 12:45:00,69.71,69.85,69.7,69.83,92384.0,46.3994,46.4925,46.3927,46.4792,92384.0
2015-08-13 12:50:00,69.84,69.84,69.76,69.76,58184.0,46.4859,46.4859,46.4326,46.4326,58184.0
2015-08-13 12:55:00,69.75,69.81,69.7,69.76,52713.0,46.426,46.4659,46.3927,46.4326,52713.0
2015-08-13 13:00:00,69.76,69.78,69.68,69.77,80473.0,46.4326,46.4459,46.3794,46.4393,80473.0
2015-08-13 13:05:00,69.77,69.8,69.73,69.73,43332.0,46.4393,46.4593,46.4127,46.4127,43332.0
2015-08-13 13:10:00,69.72,69.72,69.65,69.66,58406.0,46.406,46.406,46.3594,46.3661,58406.0
2015-08-13 13:15:00,69.66,69.7,69.62,69.68,95662.0,46.3661,46.3927,46.3395,46.3794,95662.0
2015-08-13 13:20:00,69.68,69.7,69.62,69.63,79920.0,46.3794,46.3927,46.3395,46.3461,79920.0
2015-08-13 13:25:00,69.63,69.63,69.56,69.6,126912.0,46.3461,46.3461,46.2995,46.3261,126912.0
2015-08-13 13:30:00,69.6,69.71,69.54,69.57,130380.0,46.3261,46.3994,46.2862,46.3062,130380.0
2015-08-13 13:35:00,69.57,69.63,69.52,69.58,100431.0,46.3062,46.3461,46.2729,46.3128,100431.0
2015-08-13 13:40:00,69.57,69.61,69.53,69.57,105117.0,46.3062,46.3328,46.2795,46.3062,105117.0
2015-08-13 13:45:00,69.57,69.59,69.48,69.51,88334.0,46.3062,46.3195,46.2463,46.2662,88334.0
2015-08-13 13:50:00,69.5,69.54,69.4,69.54,182766.0,46.2596,46.2862,46.193,46.2862,182766.0
2015-08-13 13:55:00,69.54,69.59,69.48,69.53,120245.0,46.2862,46.3195,46.2463,46.2795,120245.0
2015-08-13 14:00:00,69.52,69.62,69.5,69.59,127068.0,46.2729,46.3395,46.2596,46.3195,127068.0
2015-08-13 14:05:00,69.59,69.59,69.5,69.55,87079.0,46.3195,46.3195,46.2596,46.2929,87079.0
2015-08-13 14:10:00,69.56,69.56,69.5,69.51,56105.0,46.2995,46.2995,46.2596,46.2662,56105.0
2015-08-13 14:15:00,69.51,69.53,69.43,69.46,100127.0,46.2662,46.2795,46.213,46.233,100127.0
2015-08-13 14:20:00,69.47,69.55,69.42,69.54,117752.0,46.2396,46.2929,46.2063,46.2862,117752.0
2015-08-13 14:25:00,69.53,69.53,69.46,69.52,100739.0,46.2795,46.2795,46.233,46.2729,100739.0
2015-08-13 14:30:00,69.53,69.6,69.5,69.58,90671.0,46.2795,46.3261,46.2596,46.3128,90671.0
2015-08-13 14:35:00,69.59,69.63,69.55,69.55,122929.0,46.3195,46.3461,46.2929,46.2929,122929.0
2015-08-13 14:40:00,69.56,69.58,69.5,69.51,56612.0,46.2995,46.3128,46.2596,46.2662,56612.0
2015-08-13 14:45:00,69.51,69.54,69.48,69.53,52516.0,46.2662,46.2862,46.2463,46.2795,52516.0
2015-08-13 14:50:00,69.53,69.57,69.51,69.51,63323.0,46.2795,46.3062,46.2662,46.2662,63323.0
2015-08-13 14:55:00,69.51,69.56,69.5,69.55,31107.0,46.2662,46.2995,46.2596,46.2929,31107.0
2015-08-13 15:00:00,69.56,69.64,69.53,69.59,904346.0,46.2995,46.3528,46.2795,46.3195,904346.0
2015-08-13 15:05:00,69.58,69.61,69.53,69.59,381479.0,46.3128,46.3328,46.2795,46.3195,381479.0
2015-08-13 15:10:00,69.59,69.71,69.58,69.69,166830.0,46.3195,46.3994,46.3128,46.386,166830.0
2015-08-13 15:15:00,69.68,69.69,69.59,69.59,165684.0,46.3794,46.386,46.3195,46.3195,165684.0
2015-08-13 15:20:00,69.59,69.61,69.49,69.52,307782.0,46.3195,46.3328,46.2529,46.2729,307782.0
2015-08-13 15:25:00,69.51,69.53,69.48,69.51,177750.0,46.2662,46.2795,46.2463,46.2662,177750.0
2015-08-13 15:30:00,69.51,69.55,69.44,69.46,197832.0,46.2662,46.2929,46.2196,46.233,197832.0
2015-08-13 15:35:00,69.46,69.51,69.43,69.5,204277.0,46.233,46.2662,46.213,46.2596,204277.0
2015-08-13 15:40:00,69.5,69.53,69.43,69.5,236046.0,46.2596,46.2795,46.213,46.2596,236046.0
2015-08-13 15:45:00,69.49,69.57,69.48,69.55,178396.0,46.2529,46.3062,46.2463,46.2929,178396.0
2015-08-13 15:50:00,69.55,69.61,69.52,69.61,223361.0,46.2929,46.3328,46.2729,46.3328,223361.0
2015-08-13 15:55:00,69.61,69.62,69.47,69.49,1608516.0,46.3328,46.3395,46.2396,46.2529,1608516.0
2015-08-14 09:30:00,69.64,70.12,69.52,69.94,392450.0,46.3528,46.6723,46.2729,46.5524,392450.0
2015-08-14 09:35:00,69.92,70.06,69.85,69.98,259591.0,46.5391,46.6323,46.4925,46.5791,259591.0
2015-08-14 09:40:00,69.98,69.98,69.67,69.91,457169.0,46.5791,46.5791,46.3727,46.5325,457169.0
2015-08-14 09:45:00,69.9,69.93,69.56,69.68,271154.0,46.5258,46.5458,46.2995,46.3794,271154.0
2015-08-14 09:50:00,69.68,69.7,69.57,69.58,199837.0,46.3794,46.3927,46.3062,46.3128,199837.0
2015-08-14 09:55:00,69.59,69.63,69.41,69.61,308850.0,46.3195,46.3461,46.1997,46.3328,308850.0
2015-08-14 10:00:00,69.61,69.66,69.5,69.52,455347.0,46.3328,46.3661,46.2596,46.2729,455347.0
2015-08-14 10:05:00,69.52,69.65,69.47,69.48,350458.0,46.2729,46.3594,46.2396,46.2463,350458.0
2015-08-14 10:10:00,69.49,69.56,69.47,69.49,232215.0,46.2529,46.2995,46.2396,46.2529,232215.0
2015-08-14 10:15:00,69.49,69.67,69.49,69.65,137348.0,46.2529,46.3727,46.2529,46.3594,137348.0
2015-08-14 10:20:00,69.65,69.65,69.48,69.61,93761.0,46.3594,46.3594,46.2463,46.3328,93761.0
2015-08-14 10:25:00,69.61,69.61,69.51,69.57,52556.0,46.3328,46.3328,46.2662,46.3062,52556.0
2015-08-14 10:30:00,69.57,69.63,69.52,69.53,53754.0,46.3062,46.3461,46.2729,46.2795,53754.0
2015-08-14 10:35:00,69.53,69.56,69.45,69.46,82227.0,46.2795,46.2995,46.2263,46.233,82227.0
2015-08-14 10:40:00,69.46,69.49,69.33,69.35,292128.0,46.233,46.2529,46.1464,46.1597,292128.0
2015-08-14 10:45:00,69.35,69.36,69.26,69.28,128315.0,46.1597,46.1664,46.0998,46.1131,128315.0
2015-08-14 10:50:00,69.28,69.34,69.18,69.29,153772.0,46.1131,46.1531,46.0466,46.1198,153772.0
2015-08-14 10:55:00,69.28,69.32,69.24,69.28,156811.0,46.1131,46.1398,46.0865,46.1131,156811.0
2015-08-14 11:00:00,69.27,69.37,69.24,69.29,142759.0,46.1065,46.173,46.0865,46.1198,142759.0
2015-08-14 11:05:00,69.28,69.31,69.25,69.3,182249.0,46.1131,46.1331,46.0932,46.1265,182249.0
2015-08-14 11:10:00,69.3,69.4,69.28,69.33,99874.0,46.1265,46.193,46.1131,46.1464,99874.0
2015-08-14 11:15:00,69.33,69.39,69.29,69.35,97495.0,46.1464,46.1864,46.1198,46.1597,97495.0
2015-08-14 11:20:00,69.35,69.5,69.32,69.49,148348.0,46.1597,46.2596,46.1398,46.2529,148348.0
2015-08-14 11:25:00,69.5,69.53,69.42,69.44,138122.0,46.2596,46.2795,46.2063,46.2196,138122.0
2015-08-14 11:30:00,69.43,69.46,69.34,69.41,60560.0,46.213,46.233,46.1531,46.1997,60560.0
2015-08-14 11:35:00,69.41,69.47,69.38,69.46,94404.0,46.1997,46.2396,46.1797,46.233,94404.0
2015-08-14 11:40:00,69.45,69.54,69.41,69.5,78210.0,46.2263,46.2862,46.1997,46.2596,78210.0
2015-08-14 11:45:00,69.49,69.51,69.46,69.49,233581.0,46.2529,46.2662,46.233,46.2529,233581.0
2015-08-14 11:50:00,69.49,69.56,69.49,69.56,87185.0,46.2529,46.2995,46.2529,46.2995,87185.0
2015-08-14 11:55:00,69.57,69.57,69.45,69.49,315728.0,46.3062,46.3062,46.2263,46.2529,315728.0
2015-08-14 12:00:00,69.48,69.56,69.45,69.55,255249.0,46.2463,46.2995,46.2263,46.2929,255249.0
2015-08-14 12:05:00,69.54,69.57,69.48,69.51,70409.0,46.2862,46.3062,46.2463,46.2662,70409.0
2015-08-14 12:10:00,69.51,69.57,69.48,69.51,77454.0,46.2662,46.3062,46.2463,46.2662,77454.0
2015-08-14 12:15:00,69.52,69.6,69.52,69.55,54662.0,46.2729,46.3261,46.2729,46.2929,54662.0
2015-08-14 12:20:00,69.55,69.55,69.45,69.49,52412.0,46.2929,46.2929,46.2263,46.2529,52412.0
2015-08-14 12:25:00,69.49,69.56,69.48,69.48,179433.0,46.2529,46.2995,46.2463,46.2463,179433.0
2015-08-14 12:30:00,69.49,69.5,69.42,69.42,124099.0,46.2529,46.2596,46.2063,46.2063,124099.0
2015-08-14 12:35:00,69.42,69.46,69.39,69.4,237738.0,46.2063,46.233,46.1864,46.193,237738.0
2015-08-14 12:40:00,69.4,69.41,69.35,69.36,233092.0,46.193,46.1997,46.1597,46.1664,233092.0
2015-08-14 12:45:00,69.37,69.37,69.26,69.27,73041.0,46.173,46.173,46.0998,46.1065,73041.0
2015-08-14 12:50:00,69.26,69.34,69.26,69.33,46641.0,46.0998,46.1531,46.0998,46.1464,46641.0
2015-08-14 12:55:00,69.32,69.45,69.3,69.4,274841.0,46.1398,46.2263,46.1265,46.193,274841.0
2015-08-14 13:00:00,69.4,69.41,69.28,69.34,134177.0,46.193,46.1997,46.1131,46.1531,134177.0
2015-08-14 13:05:00,69.35,69.42,69.34,69.4,229895.0,46.1597,46.2063,46.1531,46.193,229895.0
2015-08-14 13:10:00,69.41,69.53,69.41,69.53,159649.0,46.1997,46.2795,46.1997,46.2795,159649.0
2015-08-14 13:15:00,69.52,69.6,69.51,69.52,147342.0,46.2729,46.3261,46.2662,46.2729,147342.0
2015-08-14 13:20:00,69.51,69.52,69.43,69.45,142327.0,46.2662,46.2729,46.213,46.2263,142327.0
2015-08-14 13:25:00,69.44,69.47,69.34,69.34,81211.0,46.2196,46.2396,46.1531,46.1531,81211.0
2015-08-14 13:30:00,69.34,69.37,69.28,69.3,90598.0,46.1531,46.173,46.1131,46.1265,90598.0
2015-08-14 13:35:00,69.3,69.37,69.3,69.36,34373.0,46.1265,46.173,46.1265,46.1664,34373.0
2015-08-14 13:40:00,69.37,69.43,69.35,69.42,55196.0,46.173,46.213,46.1597,46.2063,55196.0
2015-08-14 13:45:00,69.42,69.43,69.36,69.4,30216.0,46.2063,46.213,46.1664,46.193,30216.0
2015-08-14 13:50:00,69.39,69.42,69.32,69.32,57493.0,46.1864,46.2063,46.1398,46.1398,57493.0
2015-08-14 13:55:00,69.33,69.38,69.32,69.38,47340.0,46.1464,46.1797,46.1398,46.1797,47340.0
2015-08-14 14:00:00,69.38,69.39,69.33,69.35,49451.0,46.1797,46.1864,46.1464,46.1597,49451.0
2015-08-14 14:05:00,69.35,69.35,69.26,69.28,42916.0,46.1597,46.1597,46.0998,46.1131,42916.0
2015-08-14 14:10:00,69.28,69.35,69.27,69.35,54699.0,46.1131,46.1597,46.1065,46.1597,54699.0
2015-08-14 14:15:00,69.35,69.35,69.27,69.28,32380.0,46.1597,46.1597,46.1065,46.1131,32380.0
2015-08-14 14:20:00,69.27,69.31,69.25,69.3,38974.0,46.1065,46.1331,46.0932,46.1265,38974.0
2015-08-14 14:25:00,69.3,69.32,69.23,69.25,53675.0,46.1265,46.1398,46.0799,46.0932,53675.0
2015-08-14 14:30:00,69.24,69.3,69.2,69.25,107930.0,46.0865,46.1265,46.0599,46.0932,107930.0
2015-08-14 14:35:00,69.25,69.36,69.23,69.35,67626.0,46.0932,46.1664,46.0799,46.1597,67626.0
2015-08-14 14:40:00,69.35,69.37,69.27,69.28,39175.0,46.1597,46.173,46.1065,46.1131,39175.0
2015-08-14 14:45:00,69.27,69.29,69.23,69.25,46608.0,46.1065,46.1198,46.0799,46.0932,46608.0
2015-08-14 14:50:00,69.25,69.26,69.22,69.24,54417.0,46.0932,46.0998,46.0732,46.0865,54417.0
2015-08-14 14:55:00,69.23,69.27,69.19,69.19,45331.0,46.0799,46.1065,46.0532,46.0532,45331.0
2015-08-14 15:00:00,69.2,69.3,69.19,69.27,58747.0,46.0599,46.1265,46.0532,46.1065,58747.0
2015-08-14 15:05:00,69.28,69.3,69.25,69.27,41722.0,46.1131,46.1265,46.0932,46.1065,41722.0
2015-08-14 15:10:00,69.28,69.34,69.25,69.31,51584.0,46.1131,46.1531,46.0932,46.1331,51584.0
2015-08-14 15:15:00,69.31,69.35,69.3,69.34,66682.0,46.1331,46.1597,46.1265,46.1531,66682.0
2015-08-14 15:20:00,69.34,69.38,69.31,69.33,118995.0,46.1531,46.1797,46.1331,46.1464,118995.0
2015-08-14 15:25:00,69.34,69.35,69.3,69.34,87108.0,46.1531,46.1597,46.1265,46.1531,87108.0
2015-08-14 15:30:00,69.34,69.39,69.32,69.32,203237.0,46.1531,46.1864,46.1398,46.1398,203237.0
2015-08-14 15:35:00,69.32,69.36,69.29,69.35,141263.0,46.1398,46.1664,46.1198,46.1597,141263.0
2015-08-14 15:40:00,69.35,69.38,69.33,69.36,145150.0,46.1597,46.1797,46.1464,46.1664,145150.0
2015-08-14 15:45:00,69.36,69.38,69.34,69.36,213464.0,46.1664,46.1797,46.1531,46.1664,213464.0
2015-08-14 15:50:00,69.35,69.37,69.31,69.31,324228.0,46.1597,46.173,46.1331,46.1331,324228.0
2015-08-14 15:55:00,69.31,69.35,69.28,69.34,878398.0,46.1331,46.1597,46.1131,46.1531,878398.0
2015-08-17 09:30:00,69.0,69.11,68.77,68.9,504588.0,45.9268,46.0,45.7737,45.8602,504588.0
2015-08-17 09:35:00,68.9,69.03,68.8,69.01,261438.0,45.8602,45.9467,45.7937,45.9334,261438.0
2015-08-17 09:40:00,69.01,69.22,68.99,69.01,246104.0,45.9334,46.0732,45.9201,45.9334,246104.0
2015-08-17 09:45:00,69.01,69.07,68.99,69.01,162791.0,45.9334,45.9734,45.9201,45.9334,162791.0
2015-08-17 09:50:00,69.0,69.18,68.97,69.13,122587.0,45.9268,46.0466,45.9068,46.0133,122587.0
2015-08-17 09:55:00,69.13,69.25,69.1,69.18,77320.0,46.0133,46.0932,45.9933,46.0466,77320.0
2015-08-17 10:00:00,69.2,69.3,69.12,69.22,187564.0,46.0599,46.1265,46.0066,46.0732,187564.0
2015-08-17 10:05:00,69.21,69.27,69.17,69.24,108545.0,46.0666,46.1065,46.0399,46.0865,108545.0
2015-08-17 10:10:00,69.25,69.29,69.16,69.27,148433.0,46.0932,46.1198,46.0333,46.1065,148433.0
2015-08-17 10:15:00,69.26,69.35,69.21,69.33,220480.0,46.0998,46.1597,46.0666,46.1464,220480.0
2015-08-17 10:20:00,69.33,69.36,69.26,69.28,138935.0,46.1464,46.1664,46.0998,46.1131,138935.0
2015-08-17 10:25:00,69.28,69.45,69.26,69.43,111314.0,46.1131,46.2263,46.0998,46.213,111314.0
2015-08-17 10:30:00,69.44,69.45,69.27,69.27,124047.0,46.2196,46.2263,46.1065,46.1065,124047.0
2015-08-17 10:35:00,69.27,69.32,69.18,69.27,204969.0,46.1065,46.1398,46.0466,46.1065,204969.0
2015-08-17 10:40:00,69.26,69.27,69.21,69.25,51056.0,46.0998,46.1065,46.0666,46.0932,51056.0
2015-08-17 10:45:00,69.26,69.33,69.24,69.25,125734.0,46.0998,46.1464,46.0865,46.0932,125734.0
2015-08-17 10:50:00,69.25,69.4,69.23,69.4,162222.0,46.0932,46.193,46.0799,46.193,162222.0
2015-08-17 10:55:00,69.4,69.5,69.4,69.44,229413.0,46.193,46.2596,46.193,46.2196,229413.0
2015-08-17 11:00:00,69.43,69.51,69.39,69.42,77429.0,46.213,46.2662,46.1864,46.2063,77429.0
2015-08-17 11:05:00,69.45,69.51,69.4,69.48,71601.0,46.2263,46.2662,46.193,46.2463,71601.0
2015-08-17 11:10:00,69.48,69.57,69.48,69.56,59517.0,46.2463,46.3062,46.2463,46.2995,59517.0
2015-08-17 11:15:00,69.55,69.59,69.48,69.59,50707.0,46.2929,46.3195,46.2463,46.3195,50707.0
2015-08-17 11:20:00,69.59,69.83,69.56,69.83,190095.0,46.3195,46.4792,46.2995,46.4792,190095.0
2015-08-17 11:25:00,69.82,69.83,69.63,69.63,141195.0,46.4726,46.4792,46.3461,46.3461,141195.0
2015-08-17 11:30:00,69.64,69.67,69.59,69.63,133653.0,46.3528,46.3727,46.3195,46.3461,133653.0
2015-08-17 11:35:00,69.62,69.63,69.49,69.53,77787.0,46.3395,46.3461,46.2529,46.2795,77787.0
2015-08-17 11:40:00,69.53,69.63,69.49,69.52,113411.0,46.2795,46.3461,46.2529,46.2729,113411.0
2015-08-17 11:45:00,69.52,69.59,69.5,69.58,59660.0,46.2729,46.3195,46.2596,46.3128,59660.0
2015-08-17 11:50:00,69.58,69.58,69.39,69.41,100618.0,46.3128,46.3128,46.1864,46.1997,100618.0
2015-08-17 11:55:00,69.41,69.41,69.36,69.38,39348.0,46.1997,46.1997,46.1664,46.1797,39348.0
2015-08-17 12:00:00,69.39,69.48,69.34,69.38,56218.0,46.1864,46.2463,46.1531,46.1797,56218.0
2015-08-17 12:05:00,69.39,69.44,69.38,69.4,67610.0,46.1864,46.2196,46.1797,46.193,67610.0
2015-08-17 12:10:00,69.39,69.4,69.34,69.37,36744.0,46.1864,46.193,46.1531,46.173,36744.0
2015-08-17 12:15:00,69.38,69.4,69.3,69.3,64085.0,46.1797,46.193,46.1265,46.1265,64085.0
2015-08-17 12:20:00,69.3,69.36,69.28,69.33,72711.0,46.1265,46.1664,46.1131,46.1464,72711.0
2015-08-17 12:25:00,69.34,69.4,69.33,69.39,60772.0,46.1531,46.193,46.1464,46.1864,60772.0
2015-08-17 12:30:00,69.4,69.43,69.34,69.34,29721.0,46.193,46.213,46.1531,46.1531,29721.0
2015-08-17 12:35:00,69.35,69.37,69.29,69.31,25471.0,46.1597,46.173,46.1198,46.1331,25471.0
2015-08-17 12:40:00,69.31,69.31,69.24,69.24,28762.0,46.1331,46.1331,46.0865,46.0865,28762.0
2015-08-17 12:45:00,69.24,69.27,69.22,69.23,33438.0,46.0865,46.1065,46.0732,46.0799,33438.0
2015-08-17 12:50:00,69.22,69.29,69.2,69.27,112796.0,46.0732,46.1198,46.0599,46.1065,112796.0
2015-08-17 12:55:00,69.28,69.32,69.25,69.31,74741.0,46.1131,46.1398,46.0932,46.1331,74741.0
2015-08-17 13:00:00,69.31,69.36,69.22,69.23,64853.0,46.1331,46.1664,46.0732,46.0799,64853.0
2015-08-17 13:05:00,69.2,69.23,69.18,69.2,38761.0,46.0599,46.0799,46.0466,46.0599,38761.0
2015-08-17 13:10:00,69.21,69.25,69.18,69.22,73015.0,46.0666,46.0932,46.0466,46.0732,73015.0
2015-08-17 13:15:00,69.22,69.23,69.17,69.19,39810.0,46.0732,46.0799,46.0399,46.0532,39810.0
2015-08-17 13:20:00,69.2,69.26,69.19,69.25,236173.0,46.0599,46.0998,46.0532,46.0932,236173.0
2015-08-17 13:25:00,69.25,69.32,69.23,69.29,57520.0,46.0932,46.1398,46.0799,46.1198,57520.0
2015-08-17 13:30:00,69.29,69.32,69.25,69.31,81035.0,46.1198,46.1398,46.0932,46.1331,81035.0
2015-08-17 13:35:00,69.31,69.35,69.3,69.34,80130.0,46.1331,46.1597,46.1265,46.1531,80130.0
2015-08-17 13:40:00,69.34,69.37,69.32,69.34,60310.0,46.1531,46.173,46.1398,46.1531,60310.0
2015-08-17 13:45:00,69.33,69.35,69.28,69.3,64908.0,46.1464,46.1597,46.1131,46.1265,64908.0
2015-08-17 13:50:00,69.3,69.33,69.29,69.31,31337.0,46.1265,46.1464,46.1198,46.1331,31337.0
2015-08-17 13:55:00,69.31,69.32,69.28,69.28,32221.0,46.1331,46.1398,46.1131,46.1131,32221.0
2015-08-17 14:00:00,69.28,69.42,69.27,69.38,56267.0,46.1131,46.2063,46.1065,46.1797,56267.0
2015-08-17 14:05:00,69.38,69.44,69.34,69.41,131560.0,46.1797,46.2196,46.1531,46.1997,131560.0
2015-08-17 14:10:00,69.42,69.48,69.38,69.4,45262.0,46.2063,46.2463,46.1797,46.193,45262.0
2015-08-17 14:15:00,69.4,69.42,69.38,69.4,38041.0,46.193,46.2063,46.1797,46.193,38041.0
2015-08-17 14:20:00,69.4,69.45,69.4,69.43,46681.0,46.193,46.2263,46.193,46.213,46681.0
2015-08-17 14:25:00,69.44,69.45,69.37,69.4,120004.0,46.2196,46.2263,46.173,46.193,120004.0
2015-08-17 14:30:00,69.38,69.41,69.37,69.39,99303.0,46.1797,46.1997,46.173,46.1864,99303.0
2015-08-17 14:35:00,69.39,69.41,69.36,69.39,65247.0,46.1864,46.1997,46.1664,46.1864,65247.0
2015-08-17 14:40:00,69.39,69.45,69.38,69.42,73590.0,46.1864,46.2263,46.1797,46.2063,73590.0
2015-08-17 14:45:00,69.43,69.48,69.4,69.46,110180.0,46.213,46.2463,46.193,46.233,110180.0
2015-08-17 14:50:00,69.46,69.46,69.4,69.42,56479.0,46.233,46.233,46.193,46.2063,56479.0
2015-08-17 14:55:00,69.42,69.45,69.41,69.44,76703.0,46.2063,46.2263,46.1997,46.2196,76703.0
2015-08-17 15:00:00,69.43,69.46,69.41,69.44,80814.0,46.213,46.233,46.1997,46.2196,80814.0
2015-08-17 15:05:00,69.44,69.48,69.42,69.43,100663.0,46.2196,46.2463,46.2063,46.213,100663.0
2015-08-17 15:10:00,69.43,69.46,69.42,69.44,75070.0,46.213,46.233,46.2063,46.2196,75070.0
2015-08-17 15:15:00,69.43,69.44,69.4,69.44,79118.0,46.213,46.2196,46.193,46.2196,79118.0
2015-08-17 15:20:00,69.44,69.46,69.41,69.43,61708.0,46.2196,46.233,46.1997,46.213,61708.0
2015-08-17 15:25:00,69.43,69.44,69.41,69.41,65829.0,46.213,46.2196,46.1997,46.1997,65829.0
2015-08-17 15:30:00,69.42,69.44,69.37,69.42,135337.0,46.2063,46.2196,46.173,46.2063,135337.0
2015-08-17 15:35:00,69.42,69.44,69.4,69.43,121445.0,46.2063,46.2196,46.193,46.213,121445.0
2015-08-17 15:40:00,69.43,69.45,69.39,69.41,123193.0,46.213,46.2263,46.1864,46.1997,123193.0
2015-08-17 15:45:00,69.4,69.44,69.4,69.43,83521.0,46.193,46.2196,46.193,46.213,83521.0
2015-08-17 15:50:00,69.43,69.46,69.42,69.45,102488.0,46.213,46.233,46.2063,46.2263,102488.0
2015-08-17 15:55:00,69.46,69.48,69.44,69.48,329585.0,46.233,46.2463,46.2196,46.2463,329585.0
2015-08-18 09:30:00,69.36,69.47,69.17,69.24,797033.0,46.1664,46.2396,46.0399,46.0865,797033.0
2015-08-18 09:35:00,69.24,69.24,69.04,69.2,381612.0,46.0865,46.0865,45.9534,46.0599,381612.0
2015-08-18 09:40:00,69.21,69.29,69.08,69.11,238292.0,46.0666,46.1198,45.98,46.0,238292.0
2015-08-18 09:45:00,69.11,69.12,69.02,69.03,130764.0,46.0,46.0066,45.9401,45.9467,130764.0
2015-08-18 09:50:00,69.03,69.11,69.01,69.07,207664.0,45.9467,46.0,45.9334,45.9734,207664.0
2015-08-18 09:55:00,69.07,69.19,69.07,69.13,129907.0,45.9734,46.0532,45.9734,46.0133,129907.0
2015-08-18 10:00:00,69.14,69.15,68.89,69.09,191424.0,46.02,46.0266,45.8536,45.9867,191424.0
2015-08-18 10:05:00,69.08,69.13,69.04,69.09,116354.0,45.98,46.0133,45.9534,45.9867,116354.0
2015-08-18 10:10:00,69.09,69.1,69.01,69.06,75558.0,45.9867,45.9933,45.9334,45.9667,75558.0
2015-08-18 10:15:00,69.05,69.11,69.02,69.09,64822.0,45.9601,46.0,45.9401,45.9867,64822.0
2015-08-18 10:20:00,69.09,69.17,69.04,69.05,130251.0,45.9867,46.0399,45.9534,45.9601,130251.0
2015-08-18 10:25:00,69.05,69.09,69.0,69.01,63446.0,45.9601,45.9867,45.9268,45.9334,63446.0
2015-08-18 10:30:00,69.01,69.32,69.0,69.31,286768.0,45.9334,46.1398,45.9268,46.1331,286768.0
2015-08-18 10:35:00,69.31,69.41,69.27,69.37,185992.0,46.1331,46.1997,46.1065,46.173,185992.0
2015-08-18 10:40:00,69.38,69.42,69.33,69.35,220012.0,46.1797,46.2063,46.1464,46.1597,220012.0
2015-08-18 10:45:00,69.35,69.44,69.33,69.35,122665.0,46.1597,46.2196,46.1464,46.1597,122665.0
2015-08-18 10:50:00,69.36,69.39,69.29,69.39,146425.0,46.1664,46.1864,46.1198,46.1864,146425.0
2015-08-18 10:55:00,69.39,69.54,69.39,69.47,226576.0,46.1864,46.2862,46.1864,46.2396,226576.0
2015-08-18 11:00:00,69.46,69.49,69.31,69.35,158023.0,46.233,46.2529,46.1331,46.1597,158023.0
2015-08-18 11:05:00,69.35,69.35,69.23,69.24,84472.0,46.1597,46.1597,46.0799,46.0865,84472.0
2015-08-18 11:10:00,69.25,69.3,69.24,69.26,85001.0,46.0932,46.1265,46.0865,46.0998,85001.0
2015-08-18 11:15:00,69.27,69.27,69.17,69.21,123060.0,46.1065,46.1065,46.0399,46.0666,123060.0
2015-08-18 11:20:00,69.21,69.26,69.16,69.17,88375.0,46.0666,46.0998,46.0333,46.0399,88375.0
2015-08-18 11:25:00,69.17,69.21,69.09,69.12,95311.0,46.0399,46.0666,45.9867,46.0066,95311.0
2015-08-18 11:30:00,69.12,69.18,69.09,69.12,72946.0,46.0066,46.0466,45.9867,46.0066,72946.0
2015-08-18 11:35:00,69.14,69.18,69.12,69.12,61263.0,46.02,46.0466,46.0066,46.0066,61263.0
2015-08-18 11:40:00,69.12,69.14,69.09,69.1,70399.0,46.0066,46.02,45.9867,45.9933,70399.0
2015-08-18 11:45:00,69.1,69.11,69.04,69.05,60614.0,45.9933,46.0,45.9534,45.9601,60614.0
2015-08-18 11:50:00,69.06,69.1,69.04,69.08,86700.0,45.9667,45.9933,45.9534,45.98,86700.0
2015-08-18 11:55:00,69.08,69.1,69.07,69.09,34140.0,45.98,45.9933,45.9734,45.9867,34140.0
2015-08-18 12:00:00,69.08,69.08,69.0,69.01,51790.0,45.98,45.98,45.9268,45.9334,51790.0
2015-08-18 12:05:00,69.0,69.02,68.97,69.01,48263.0,45.9268,45.9401,45.9068,45.9334,48263.0
2015-08-18 12:10:00,69.02,69.1,69.01,69.07,128907.0,45.9401,45.9933,45.9334,45.9734,128907.0
2015-08-18 12:15:00,69.07,69.08,69.0,69.0,34767.0,45.9734,45.98,45.9268,45.9268,34767.0
2015-08-18 12:20:00,69.0,69.05,69.0,69.05,34281.0,45.9268,45.9601,45.9268,45.9601,34281.0
2015-08-18 12:25:00,69.05,69.11,69.04,69.07,73595.0,45.9601,46.0,45.9534,45.9734,73595.0
2015-08-18 12:30:00,69.06,69.11,69.02,69.02,33373.0,45.9667,46.0,45.9401,45.9401,33373.0
2015-08-18 12:35:00,69.03,69.05,68.99,69.02,35872.0,45.9467,45.9601,45.9201,45.9401,35872.0
2015-08-18 12:40:00,69.01,69.04,69.0,69.02,39787.0,45.9334,45.9534,45.9268,45.9401,39787.0
2015-08-18 12:45:00,69.02,69.02,68.94,68.96,91134.0,45.9401,45.9401,45.8868,45.9002,91134.0
2015-08-18 12:50:00,68.96,69.02,68.95,69.02,74953.0,45.9002,45.9401,45.8935,45.9401,74953.0
2015-08-18 12:55:00,69.01,69.03,68.98,69.02,51025.0,45.9334,45.9467,45.9135,45.9401,51025.0
2015-08-18 13:00:00,69.02,69.02,68.94,68.98,43352.0,45.9401,45.9401,45.8868,45.9135,43352.0
2015-08-18 13:05:00,68.98,69.01,68.96,68.98,55801.0,45.9135,45.9334,45.9002,45.9135,55801.0
2015-08-18 13:10:00,68.97,68.99,68.95,68.96,41564.0,45.9068,45.9201,45.8935,45.9002,41564.0
2015-08-18 13:15:00,68.97,68.97,68.9,68.93,136786.0,45.9068,45.9068,45.8602,45.8802,136786.0
2015-08-18 13:20:00,68.93,68.95,68.89,68.93,47595.0,45.8802,45.8935,45.8536,45.8802,47595.0
2015-08-18 13:25:00,68.93,68.98,68.91,68.97,37374.0,45.8802,45.9135,45.8669,45.9068,37374.0
2015-08-18 13:30:00,68.98,69.05,68.93,69.05,69672.0,45.9135,45.9601,45.8802,45.9601,69672.0
2015-08-18 13:35:00,69.05,69.07,69.0,69.01,78159.0,45.9601,45.9734,45.9268,45.9334,78159.0
2015-08-18 13:40:00,69.02,69.06,69.0,69.01,69390.0,45.9401,45.9667,45.9268,45.9334,69390.0
2015-08-18 13:45:00,69.0,69.02,68.95,68.96,63677.0,45.9268,45.9401,45.8935,45.9002,63677.0
2015-08-18 13:50:00,68.95,68.97,68.93,68.94,43643.0,45.8935,45.9068,45.8802,45.8868,43643.0
2015-08-18 13:55:00,68.94,68.97,68.94,68.95,19729.0,45.8868,45.9068,45.8868,45.8935,19729.0
2015-08-18 14:00:00,68.95,69.0,68.9,69.0,86918.0,45.8935,45.9268,45.8602,45.9268,86918.0
2015-08-18 14:05:00,69.0,69.17,68.99,69.14,267120.0,45.9268,46.0399,45.9201,46.02,267120.0
2015-08-18 14:10:00,69.15,69.18,69.11,69.17,132635.0,46.0266,46.0466,46.0,46.0399,132635.0
2015-08-18 14:15:00,69.17,69.25,69.16,69.21,429150.0,46.0399,46.0932,46.0333,46.0666,429150.0
2015-08-18 14:20:00,69.22,69.25,69.16,69.17,141645.0,46.0732,46.0932,46.0333,46.0399,141645.0
2015-08-18 14:25:00,69.17,69.24,69.17,69.19,175916.0,46.0399,46.0865,46.0399,46.0532,175916.0
2015-08-18 14:30:00,69.18,69.22,69.17,69.18,85909.0,46.0466,46.0732,46.0399,46.0466,85909.0
2015-08-18 14:35:00,69.17,69.24,69.15,69.24,171989.0,46.0399,46.0865,46.0266,46.0865,171989.0
2015-08-18 14:40:00,69.24,69.26,69.16,69.17,287431.0,46.0865,46.0998,46.0333,46.0399,287431.0
2015-08-18 14:45:00,69.16,69.17,69.07,69.15,179301.0,46.0333,46.0399,45.9734,46.0266,179301.0
2015-08-18 14:50:00,69.15,69.15,69.07,69.1,123385.0,46.0266,46.0266,45.9734,45.9933,123385.0
2015-08-18 14:55:00,69.1,69.1,69.06,69.08,103534.0,45.9933,45.9933,45.9667,45.98,103534.0
2015-08-18 15:00:00,69.07,69.13,69.07,69.11,40246.0,45.9734,46.0133,45.9734,46.0,40246.0
2015-08-18 15:05:00,69.1,69.15,69.1,69.13,61664.0,45.9933,46.0266,45.9933,46.0133,61664.0
2015-08-18 15:10:00,69.12,69.16,69.09,69.15,84683.0,46.0066,46.0333,45.9867,46.0266,84683.0
2015-08-18 15:15:00,69.15,69.2,69.13,69.2,45284.0,46.0266,46.0599,46.0133,46.0599,45284.0
2015-08-18 15:20:00,69.19,69.2,69.17,69.17,54814.0,46.0532,46.0599,46.0399,46.0399,54814.0
2015-08-18 15:25:00,69.18,69.23,69.17,69.21,66667.0,46.0466,46.0799,46.0399,46.0666,66667.0
2015-08-18 15:30:00,69.22,69.23,69.17,69.2,145301.0,46.0732,46.0799,46.0399,46.0599,145301.0
2015-08-18 15:35:00,69.19,69.26,69.18,69.22,178333.0,46.0532,46.0998,46.0466,46.0732,178333.0
2015-08-18 15:40:00,69.21,69.23,69.14,69.23,199287.0,46.0666,46.0799,46.02,46.0799,199287.0
2015-08-18 15:45:00,69.22,69.27,69.2,69.27,171866.0,46.0732,46.1065,46.0599,46.1065,171866.0
2015-08-18 15:50:00,69.26,69.28,69.25,69.28,174468.0,46.0998,46.1131,46.0932,46.1131,174468.0
2015-08-18 15:55:00,69.27,69.32,69.24,69.25,514223.0,46.1065,46.1398,46.0865,46.0932,514223.0
2015-08-19 09:30:00,68.85,68.96,68.67,68.75,487402.0,45.8269,45.9002,45.7071,45.7604,487402.0
2015-08-19 09:35:00,68.73,68.91,68.67,68.78,335438.0,45.7471,45.8669,45.7071,45.7803,335438.0
2015-08-19 09:40:00,68.78,68.86,68.58,68.69,380318.0,45.7803,45.8336,45.6472,45.7204,380318.0
2015-08-19 09:45:00,68.68,68.7,68.52,68.57,241971.0,45.7138,45.7271,45.6073,45.6406,241971.0
2015-08-19 09:50:00,68.56,68.67,68.51,68.56,230409.0,45.6339,45.7071,45.6006,45.6339,230409.0
2015-08-19 09:55:00,68.55,68.55,68.39,68.4,215107.0,45.6273,45.6273,45.5208,45.5274,215107.0
2015-08-19 10:00:00,68.41,68.54,68.33,68.46,295501.0,45.5341,45.6206,45.4808,45.5673,295501.0
2015-08-19 10:05:00,68.47,68.65,68.46,68.58,153881.0,45.574,45.6938,45.5673,45.6472,153881.0
2015-08-19 10:10:00,68.58,68.61,68.52,68.58,94018.0,45.6472,45.6672,45.6073,45.6472,94018.0
2015-08-19 10:15:00,68.59,68.6,68.52,68.58,97841.0,45.6539,45.6605,45.6073,45.6472,97841.0
2015-08-19 10:20:00,68.57,68.61,68.54,68.58,60004.0,45.6406,45.6672,45.6206,45.6472,60004.0
2015-08-19 10:25:00,68.58,68.63,68.56,68.62,66161.0,45.6472,45.6805,45.6339,45.6738,66161.0
2015-08-19 10:30:00,68.6,68.61,68.29,68.35,957050.0,45.6605,45.6672,45.4542,45.4941,957050.0
2015-08-19 10:35:00,68.35,68.36,68.13,68.16,233625.0,45.4941,45.5008,45.3477,45.3677,233625.0
2015-08-19 10:40:00,68.14,68.16,67.99,68.0,299959.0,45.3544,45.3677,45.2545,45.2612,299959.0
2015-08-19 10:45:00,68.0,68.03,67.9,67.95,456783.0,45.2612,45.2811,45.1946,45.2279,456783.0
2015-08-19 10:50:00,67.95,68.01,67.86,67.97,245265.0,45.2279,45.2678,45.168,45.2412,245265.0
2015-08-19 10:55:00,67.97,67.99,67.85,67.86,254457.0,45.2412,45.2545,45.1613,45.168,254457.0
2015-08-19 11:00:00,67.87,67.93,67.81,67.84,203076.0,45.1746,45.2146,45.1347,45.1547,203076.0
2015-08-19 11:05:00,67.84,67.85,67.73,67.74,335260.0,45.1547,45.1613,45.0815,45.0881,335260.0
2015-08-19 11:10:00,67.74,67.79,67.63,67.63,108304.0,45.0881,45.1214,45.0149,45.0149,108304.0
2015-08-19 11:15:00,67.64,67.64,67.46,67.47,182760.0,45.0216,45.0216,44.9017,44.9084,182760.0
2015-08-19 11:20:00,67.47,67.57,67.46,67.5,348178.0,44.9084,44.975,44.9017,44.9284,348178.0
2015-08-19 11:25:00,67.51,67.51,67.4,67.47,183939.0,44.935,44.935,44.8618,44.9084,183939.0
2015-08-19 11:30:00,67.46,67.46,67.3,67.3,187386.0,44.9017,44.9017,44.7952,44.7952,187386.0
2015-08-19 11:35:00,67.3,67.34,67.23,67.34,139305.0,44.7952,44.8219,44.7487,44.8219,139305.0
2015-08-19 11:40:00,67.33,67.33,67.12,67.15,301988.0,44.8152,44.8152,44.6754,44.6954,301988.0
2015-08-19 11:45:00,67.15,67.2,67.09,67.15,123067.0,44.6954,44.7287,44.6555,44.6954,123067.0
2015-08-19 11:50:00,67.16,67.29,67.13,67.27,189492.0,44.7021,44.7886,44.6821,44.7753,189492.0
2015-08-19 11:55:00,67.26,67.36,67.26,67.33,258957.0,44.7686,44.8352,44.7686,44.8152,258957.0
2015-08-19 12:00:00,67.34,67.45,67.33,67.42,398849.0,44.8219,44.8951,44.8152,44.8751,398849.0
2015-08-19 12:05:00,67.42,67.53,67.41,67.51,211869.0,44.8751,44.9483,44.8685,44.935,211869.0
2015-08-19 12:10:00,67.51,67.56,67.41,67.43,184626.0,44.935,44.9683,44.8685,44.8818,184626.0
2015-08-19 12:15:00,67.43,67.45,67.37,67.37,96095.0,44.8818,44.8951,44.8418,44.8418,96095.0
2015-08-19 12:20:00,67.37,67.45,67.36,67.38,88400.0,44.8418,44.8951,44.8352,44.8485,88400.0
2015-08-19 12:25:00,67.38,67.46,67.37,67.45,119280.0,44.8485,44.9017,44.8418,44.8951,119280.0
2015-08-19 12:30:00,67.46,67.49,67.43,67.47,98592.0,44.9017,44.9217,44.8818,44.9084,98592.0
2015-08-19 12:35:00,67.47,67.48,67.35,67.37,100835.0,44.9084,44.9151,44.8285,44.8418,100835.0
2015-08-19 12:40:00,67.38,67.45,67.35,67.36,148226.0,44.8485,44.8951,44.8285,44.8352,148226.0
2015-08-19 12:45:00,67.34,67.35,67.25,67.28,163554.0,44.8219,44.8285,44.762,44.7819,163554.0
2015-08-19 12:50:00,67.28,67.28,67.17,67.22,147721.0,44.7819,44.7819,44.7087,44.742,147721.0
2015-08-19 12:55:00,67.23,67.36,67.23,67.34,104837.0,44.7487,44.8352,44.7487,44.8219,104837.0
2015-08-19 13:00:00,67.33,67.34,67.19,67.23,88537.0,44.8152,44.8219,44.722,44.7487,88537.0
2015-08-19 13:05:00,67.24,67.35,67.23,67.34,256774.0,44.7553,44.8285,44.7487,44.8219,256774.0
2015-08-19 13:10:00,67.34,67.36,67.27,67.29,187761.0,44.8219,44.8352,44.7753,44.7886,187761.0
2015-08-19 13:15:00,67.3,67.3,67.19,67.21,96696.0,44.7952,44.7952,44.722,44.7353,96696.0
2015-08-19 13:20:00,67.21,67.25,67.16,67.24,105880.0,44.7353,44.762,44.7021,44.7553,105880.0
2015-08-19 13:25:00,67.23,67.26,67.12,67.13,193516.0,44.7487,44.7686,44.6754,44.6821,193516.0
2015-08-19 13:30:00,67.13,67.16,67.1,67.12,187059.0,44.6821,44.7021,44.6621,44.6754,187059.0
2015-08-19 13:35:00,67.12,67.15,67.0,67.08,230060.0,44.6754,44.6954,44.5956,44.6488,230060.0
2015-08-19 13:40:00,67.08,67.28,67.07,67.26,186878.0,44.6488,44.7819,44.6422,44.7686,186878.0
2015-08-19 13:45:00,67.26,67.46,67.21,67.37,226970.0,44.7686,44.9017,44.7353,44.8418,226970.0
2015-08-19 13:50:00,67.36,67.46,67.31,67.39,225034.0,44.8352,44.9017,44.8019,44.8552,225034.0
2015-08-19 13:55:00,67.4,67.41,67.26,67.26,125892.0,44.8618,44.8685,44.7686,44.7686,125892.0
2015-08-19 14:00:00,67.26,67.48,67.24,67.44,203863.0,44.7686,44.9151,44.7553,44.8884,203863.0
2015-08-19 14:05:00,67.43,67.74,67.39,67.72,493163.0,44.8818,45.0881,44.8552,45.0748,493163.0
2015-08-19 14:10:00,67.73,67.93,67.69,67.77,495987.0,45.0815,45.2146,45.0548,45.1081,495987.0
2015-08-19 14:15:00,67.76,67.85,67.65,67.84,355608.0,45.1014,45.1613,45.0282,45.1547,355608.0
2015-08-19 14:20:00,67.84,68.01,67.82,67.92,304442.0,45.1547,45.2678,45.1414,45.2079,304442.0
2015-08-19 14:25:00,67.92,67.98,67.82,67.91,356629.0,45.2079,45.2479,45.1414,45.2013,356629.0
2015-08-19 14:30:00,67.91,67.93,67.72,67.74,315015.0,45.2013,45.2146,45.0748,45.0881,315015.0
2015-08-19 14:35:00,67.74,67.84,67.71,67.78,146127.0,45.0881,45.1547,45.0681,45.1147,146127.0
2015-08-19 14:40:00,67.78,67.78,67.6,67.64,301369.0,45.1147,45.1147,44.9949,45.0216,301369.0
2015-08-19 14:45:00,67.63,67.67,67.55,67.66,211393.0,45.0149,45.0415,44.9616,45.0349,211393.0
2015-08-19 14:50:00,67.65,67.65,67.52,67.55,207577.0,45.0282,45.0282,44.9417,44.9616,207577.0
2015-08-19 14:55:00,67.54,67.54,67.4,67.45,173759.0,44.955,44.955,44.8618,44.8951,173759.0
2015-08-19 15:00:00,67.44,67.44,67.32,67.32,259698.0,44.8884,44.8884,44.8086,44.8086,259698.0
2015-08-19 15:05:00,67.32,67.45,67.32,67.38,152925.0,44.8086,44.8951,44.8086,44.8485,152925.0
2015-08-19 15:10:00,67.38,67.4,67.34,67.39,167921.0,44.8485,44.8618,44.8219,44.8552,167921.0
2015-08-19 15:15:00,67.39,67.41,67.28,67.36,192057.0,44.8552,44.8685,44.7819,44.8352,192057.0
2015-08-19 15:20:00,67.35,67.48,67.35,67.44,179811.0,44.8285,44.9151,44.8285,44.8884,179811.0
2015-08-19 15:25:00,67.44,67.48,67.4,67.42,92896.0,44.8884,44.9151,44.8618,44.8751,92896.0
2015-08-19 15:30:00,67.42,67.5,67.41,67.45,156874.0,44.8751,44.9284,44.8685,44.8951,156874.0
2015-08-19 15:35:00,67.45,67.48,67.31,67.36,219772.0,44.8951,44.9151,44.8019,44.8352,219772.0
2015-08-19 15:40:00,67.36,67.46,67.33,67.45,182631.0,44.8352,44.9017,44.8152,44.8951,182631.0
2015-08-19 15:45:00,67.45,67.56,67.43,67.55,243728.0,44.8951,44.9683,44.8818,44.9616,243728.0
2015-08-19 15:50:00,67.54,67.57,67.49,67.53,360905.0,44.955,44.975,44.9217,44.9483,360905.0
2015-08-19 15:55:00,67.54,67.54,67.3,67.32,684745.0,44.955,44.955,44.7952,44.8086,684745.0
2015-08-20 09:30:00,67.1,67.25,66.85,67.04,872003.0,44.6621,44.762,44.4957,44.6222,872003.0
2015-08-20 09:35:00,67.02,67.47,66.87,67.4,909075.0,44.6089,44.9084,44.509,44.8618,909075.0
2015-08-20 09:40:00,67.4,67.56,67.34,67.49,621864.0,44.8618,44.9683,44.8219,44.9217,621864.0
2015-08-20 09:45:00,67.49,67.6,67.18,67.21,703784.0,44.9217,44.9949,44.7154,44.7353,703784.0
2015-08-20 09:50:00,67.2,67.3,67.08,67.12,314766.0,44.7287,44.7952,44.6488,44.6754,314766.0
2015-08-20 09:55:00,67.11,67.21,66.98,67.18,282992.0,44.6688,44.7353,44.5823,44.7154,282992.0
2015-08-20 10:00:00,67.18,67.19,66.82,66.83,447226.0,44.7154,44.722,44.4758,44.4824,447226.0
2015-08-20 10:05:00,66.83,66.93,66.81,66.87,312316.0,44.4824,44.549,44.4691,44.509,312316.0
2015-08-20 10:10:00,66.86,66.91,66.75,66.89,351134.0,44.5024,44.5357,44.4292,44.5223,351134.0
2015-08-20 10:15:00,66.89,66.95,66.72,66.73,298969.0,44.5223,44.5623,44.4092,44.4159,298969.0
2015-08-20 10:20:00,66.72,66.84,66.68,66.77,263021.0,44.4092,44.4891,44.3826,44.4425,263021.0
2015-08-20 10:25:00,66.76,66.81,66.65,66.66,384572.0,44.4358,44.4691,44.3626,44.3693,384572.0
2015-08-20 10:30:00,66.68,66.74,66.6,66.74,657714.0,44.3826,44.4225,44.3293,44.4225,657714.0
2015-08-20 10:35:00,66.73,66.91,66.72,66.86,500616.0,44.4159,44.5357,44.4092,44.5024,500616.0
2015-08-20 10:40:00,66.85,66.93,66.82,66.87,591078.0,44.4957,44.549,44.4758,44.509,591078.0
2015-08-20 10:45:00,66.87,66.98,66.8,66.96,137948.0,44.509,44.5823,44.4624,44.5689,137948.0
2015-08-20 10:50:00,66.96,67.16,66.95,67.16,287431.0,44.5689,44.7021,44.5623,44.7021,287431.0
2015-08-20 10:55:00,67.16,67.18,67.04,67.07,133239.0,44.7021,44.7154,44.6222,44.6422,133239.0
2015-08-20 11:00:00,67.06,67.12,66.99,67.02,174814.0,44.6355,44.6754,44.5889,44.6089,174814.0
2015-08-20 11:05:00,67.02,67.03,66.89,66.9,176816.0,44.6089,44.6155,44.5223,44.529,176816.0
2015-08-20 11:10:00,66.9,66.95,66.85,66.88,160612.0,44.529,44.5623,44.4957,44.5157,160612.0
2015-08-20 11:15:00,66.87,66.96,66.84,66.93,198415.0,44.509,44.5689,44.4891,44.549,198415.0
2015-08-20 11:20:00,66.92,67.21,66.92,67.19,260237.0,44.5423,44.7353,44.5423,44.722,260237.0
2015-08-20 11:25:00,67.19,67.27,67.12,67.17,198560.0,44.722,44.7753,44.6754,44.7087,198560.0
2015-08-20 11:30:00,67.17,67.26,67.11,67.21,150252.0,44.7087,44.7686,44.6688,44.7353,150252.0
2015-08-20 11:35:00,67.21,67.3,67.16,67.26,174546.0,44.7353,44.7952,44.7021,44.7686,174546.0
2015-08-20 11:40:00,67.27,67.3,67.16,67.17,150568.0,44.7753,44.7952,44.7021,44.7087,150568.0
2015-08-20 11:45:00,67.18,67.22,67.16,67.19,151247.0,44.7154,44.742,44.7021,44.722,151247.0
2015-08-20 11:50:00,67.19,67.2,67.09,67.09,204627.0,44.722,44.7287,44.6555,44.6555,204627.0
2015-08-20 11:55:00,67.08,67.2,67.05,67.19,106389.0,44.6488,44.7287,44.6288,44.722,106389.0
2015-08-20 12:00:00,67.19,67.23,67.08,67.1,115185.0,44.722,44.7487,44.6488,44.6621,115185.0
2015-08-20 12:05:00,67.1,67.16,67.03,67.15,102027.0,44.6621,44.7021,44.6155,44.6954,102027.0
2015-08-20 12:10:00,67.15,67.17,67.05,67.06,152688.0,44.6954,44.7087,44.6288,44.6355,152688.0
2015-08-20 12:15:00,67.05,67.05,66.85,66.88,183159.0,44.6288,44.6288,44.4957,44.5157,183159.0
2015-08-20 12:20:00,66.88,66.89,66.79,66.86,147310.0,44.5157,44.5223,44.4558,44.5024,147310.0
2015-08-20 12:25:00,66.85,66.97,66.84,66.86,105282.0,44.4957,44.5756,44.4891,44.5024,105282.0
2015-08-20 12:30:00,66.86,66.93,66.76,66.77,124621.0,44.5024,44.549,44.4358,44.4425,124621.0
2015-08-20 12:35:00,66.78,66.84,66.75,66.77,178247.0,44.4491,44.4891,44.4292,44.4425,178247.0
2015-08-20 12:40:00,66.77,66.84,66.73,66.76,68433.0,44.4425,44.4891,44.4159,44.4358,68433.0
2015-08-20 12:45:00,66.75,66.82,66.65,66.82,104303.0,44.4292,44.4758,44.3626,44.4758,104303.0
2015-08-20 12:50:00,66.82,66.82,66.73,66.78,113857.0,44.4758,44.4758,44.4159,44.4491,113857.0
2015-08-20 12:55:00,66.78,66.78,66.68,66.75,107810.0,44.4491,44.4491,44.3826,44.4292,107810.0
2015-08-20 13:00:00,66.74,66.74,66.63,66.65,129320.0,44.4225,44.4225,44.3493,44.3626,129320.0
2015-08-20 13:05:00,66.65,66.74,66.64,66.66,120475.0,44.3626,44.4225,44.3559,44.3693,120475.0
2015-08-20 13:10:00,66.66,66.75,66.63,66.71,51918.0,44.3693,44.4292,44.3493,44.4025,51918.0
2015-08-20 13:15:00,66.71,66.72,66.66,66.7,96975.0,44.4025,44.4092,44.3693,44.3959,96975.0
2015-08-20 13:20:00,66.69,66.78,66.68,66.74,128264.0,44.3892,44.4491,44.3826,44.4225,128264.0
2015-08-20 13:25:00,66.75,66.87,66.71,66.81,229378.0,44.4292,44.509,44.4025,44.4691,229378.0
2015-08-20 13:30:00,66.8,66.89,66.77,66.81,116915.0,44.4624,44.5223,44.4425,44.4691,116915.0
2015-08-20 13:35:00,66.81,66.84,66.78,66.8,111255.0,44.4691,44.4891,44.4491,44.4624,111255.0
2015-08-20 13:40:00,66.8,66.81,66.73,66.79,187895.0,44.4624,44.4691,44.4159,44.4558,187895.0
2015-08-20 13:45:00,66.79,66.84,66.74,66.84,147216.0,44.4558,44.4891,44.4225,44.4891,147216.0
2015-08-20 13:50:00,66.85,66.87,66.74,66.76,124978.0,44.4957,44.509,44.4225,44.4358,124978.0
2015-08-20 13:55:00,66.75,66.8,66.72,66.79,87426.0,44.4292,44.4624,44.4092,44.4558,87426.0
2015-08-20 14:00:00,66.79,66.79,66.66,66.66,100851.0,44.4558,44.4558,44.3693,44.3693,100851.0
2015-08-20 14:05:00,66.67,66.67,66.55,66.55,162635.0,44.3759,44.3759,44.296,44.296,162635.0
2015-08-20 14:10:00,66.54,66.59,66.53,66.55,90309.0,44.2894,44.3227,44.2827,44.296,90309.0
2015-08-20 14:15:00,66.53,66.55,66.46,66.48,224840.0,44.2827,44.296,44.2361,44.2494,224840.0
2015-08-20 14:20:00,66.47,66.51,66.44,66.46,140890.0,44.2428,44.2694,44.2228,44.2361,140890.0
2015-08-20 14:25:00,66.45,66.47,66.34,66.35,291057.0,44.2295,44.2428,44.1563,44.1629,291057.0
2015-08-20 14:30:00,66.35,66.37,66.27,66.28,142778.0,44.1629,44.1762,44.1097,44.1163,142778.0
2015-08-20 14:35:00,66.28,66.37,66.26,66.33,211477.0,44.1163,44.1762,44.103,44.1496,211477.0
2015-08-20 14:40:00,66.33,66.33,66.16,66.19,826158.0,44.1496,44.1496,44.0365,44.0564,826158.0
2015-08-20 14:45:00,66.18,66.22,66.1,66.11,194763.0,44.0498,44.0764,43.9965,44.0032,194763.0
2015-08-20 14:50:00,66.11,66.18,66.07,66.09,433750.0,44.0032,44.0498,43.9766,43.9899,433750.0
2015-08-20 14:55:00,66.08,66.13,66.04,66.05,423003.0,43.9832,44.0165,43.9566,43.9632,423003.0
2015-08-20 15:00:00,66.06,66.15,66.0,66.15,275078.0,43.9699,44.0298,43.93,44.0298,275078.0
2015-08-20 15:05:00,66.15,66.18,66.1,66.14,172465.0,44.0298,44.0498,43.9965,44.0231,172465.0
2015-08-20 15:10:00,66.14,66.19,66.05,66.05,543280.0,44.0231,44.0564,43.9632,43.9632,543280.0
2015-08-20 15:15:00,66.05,66.09,65.99,66.01,482683.0,43.9632,43.9899,43.9233,43.9366,482683.0
2015-08-20 15:20:00,66.01,66.09,66.0,66.06,233323.0,43.9366,43.9899,43.93,43.9699,233323.0
2015-08-20 15:25:00,66.05,66.16,66.04,66.14,212793.0,43.9632,44.0365,43.9566,44.0231,212793.0
2015-08-20 15:30:00,66.15,66.2,66.13,66.17,434956.0,44.0298,44.0631,44.0165,44.0431,434956.0
2015-08-20 15:35:00,66.17,66.2,66.07,66.07,296190.0,44.0431,44.0631,43.9766,43.9766,296190.0
2015-08-20 15:40:00,66.07,66.08,66.0,66.06,447162.0,43.9766,43.9832,43.93,43.9699,447162.0
2015-08-20 15:45:00,66.05,66.06,65.95,65.97,364804.0,43.9632,43.9699,43.8967,43.91,364804.0
2015-08-20 15:50:00,65.97,65.98,65.88,65.88,656727.0,43.91,43.9166,43.8501,43.8501,656727.0
2015-08-20 15:55:00,65.88,65.92,65.79,65.8,1071567.0,43.8501,43.8767,43.7902,43.7968,1071567.0
2015-08-21 09:30:00,65.14,65.79,65.11,65.56,637884.0,43.3575,43.7902,43.3376,43.6371,637884.0
2015-08-21 09:35:00,65.56,65.85,65.55,65.61,575102.0,43.6371,43.8301,43.6304,43.6704,575102.0
2015-08-21 09:40:00,65.63,65.71,65.49,65.55,501420.0,43.6837,43.7369,43.5905,43.6304,501420.0
2015-08-21 09:45:00,65.56,65.61,65.37,65.47,406642.0,43.6371,43.6704,43.5106,43.5772,406642.0
2015-08-21 09:50:00,65.47,65.5,65.31,65.33,343701.0,43.5772,43.5972,43.4707,43.484,343701.0
2015-08-21 09:55:00,65.32,65.34,65.1,65.12,412593.0,43.4773,43.4907,43.3309,43.3442,412593.0
2015-08-21 10:00:00,65.12,65.37,65.12,65.27,421439.0,43.3442,43.5106,43.3442,43.4441,421439.0
2015-08-21 10:05:00,65.27,65.39,65.2,65.27,349490.0,43.4441,43.5239,43.3975,43.4441,349490.0
2015-08-21 10:10:00,65.28,65.32,65.08,65.16,234919.0,43.4507,43.4773,43.3176,43.3709,234919.0
2015-08-21 10:15:00,65.16,65.26,65.08,65.09,258027.0,43.3709,43.4374,43.3176,43.3243,258027.0
2015-08-21 10:20:00,65.09,65.14,65.02,65.03,302607.0,43.3243,43.3575,43.2777,43.2843,302607.0
2015-08-21 10:25:00,65.03,65.06,64.92,64.99,338733.0,43.2843,43.3043,43.2111,43.2577,338733.0
2015-08-21 10:30:00,64.98,65.01,64.89,64.89,262784.0,43.251,43.271,43.1911,43.1911,262784.0
2015-08-21 10:35:00,64.89,64.9,64.68,64.75,623202.0,43.1911,43.1978,43.0514,43.098,623202.0
2015-08-21 10:40:00,64.74,64.89,64.74,64.79,286859.0,43.0913,43.1911,43.0913,43.1246,286859.0
2015-08-21 10:45:00,64.79,64.81,64.6,64.63,269248.0,43.1246,43.1379,42.9981,43.0181,269248.0
2015-08-21 10:50:00,64.63,64.92,64.61,64.79,366552.0,43.0181,43.2111,43.0048,43.1246,366552.0
2015-08-21 10:55:00,64.78,64.8,64.61,64.67,229520.0,43.1179,43.1312,43.0048,43.0447,229520.0
2015-08-21 11:00:00,64.67,64.68,64.56,64.59,143151.0,43.0447,43.0514,42.9715,42.9915,143151.0
2015-08-21 11:05:00,64.58,64.64,64.52,64.55,183600.0,42.9848,43.0247,42.9449,42.9648,183600.0
2015-08-21 11:10:00,64.55,64.57,64.34,64.56,341245.0,42.9648,42.9781,42.8251,42.9715,341245.0
2015-08-21 11:15:00,64.56,64.57,64.45,64.45,294493.0,42.9715,42.9781,42.8983,42.8983,294493.0
2015-08-21 11:20:00,64.46,64.48,64.33,64.36,224927.0,42.9049,42.9182,42.8184,42.8384,224927.0
2015-08-21 11:25:00,64.36,64.49,64.34,64.37,300607.0,42.8384,42.9249,42.8251,42.845,300607.0
2015-08-21 11:30:00,64.35,64.55,64.33,64.4,247942.0,42.8317,42.9648,42.8184,42.865,247942.0
2015-08-21 11:35:00,64.41,64.41,64.27,64.27,146227.0,42.8716,42.8716,42.7785,42.7785,146227.0
2015-08-21 11:40:00,64.27,64.37,64.23,64.34,170704.0,42.7785,42.845,42.7518,42.8251,170704.0
2015-08-21 11:45:00,64.33,64.35,64.28,64.34,278394.0,42.8184,42.8317,42.7851,42.8251,278394.0
2015-08-21 11:50:00,64.33,64.44,64.33,64.39,175578.0,42.8184,42.8916,42.8184,42.8583,175578.0
2015-08-21 11:55:00,64.4,64.43,64.32,64.37,269189.0,42.865,42.885,42.8117,42.845,269189.0
2015-08-21 12:00:00,64.36,64.58,64.34,64.54,183684.0,42.8384,42.9848,42.8251,42.9582,183684.0
2015-08-21 12:05:00,64.53,64.72,64.53,64.66,236228.0,42.9515,43.078,42.9515,43.038,236228.0
2015-08-21 12:10:00,64.66,64.82,64.59,64.6,245919.0,43.038,43.1445,42.9915,42.9981,245919.0
2015-08-21 12:15:00,64.6,64.67,64.54,64.62,121977.0,42.9981,43.0447,42.9582,43.0114,121977.0
2015-08-21 12:20:00,64.61,64.64,64.48,64.48,173346.0,43.0048,43.0247,42.9182,42.9182,173346.0
2015-08-21 12:25:00,64.48,64.59,64.48,64.56,131807.0,42.9182,42.9915,42.9182,42.9715,131807.0
2015-08-21 12:30:00,64.56,64.7,64.56,64.66,239562.0,42.9715,43.0647,42.9715,43.038,239562.0
2015-08-21 12:35:00,64.66,64.75,64.63,64.71,163357.0,43.038,43.098,43.0181,43.0713,163357.0
2015-08-21 12:40:00,64.71,64.71,64.56,64.67,229296.0,43.0713,43.0713,42.9715,43.0447,229296.0
2015-08-21 12:45:00,64.67,64.69,64.57,64.63,96592.0,43.0447,43.058,42.9781,43.0181,96592.0
2015-08-21 12:50:00,64.62,64.63,64.4,64.48,207059.0,43.0114,43.0181,42.865,42.9182,207059.0
2015-08-21 12:55:00,64.47,64.48,64.27,64.27,200509.0,42.9116,42.9182,42.7785,42.7785,200509.0
2015-08-21 13:00:00,64.27,64.42,64.19,64.25,444565.0,42.7785,42.8783,42.7252,42.7651,444565.0
2015-08-21 13:05:00,64.25,64.28,64.13,64.14,427368.0,42.7651,42.7851,42.6853,42.6919,427368.0
2015-08-21 13:10:00,64.14,64.19,64.1,64.15,182504.0,42.6919,42.7252,42.6653,42.6986,182504.0
2015-08-21 13:15:00,64.15,64.15,64.02,64.03,127961.0,42.6986,42.6986,42.6121,42.6187,127961.0
2015-08-21 13:20:00,64.03,64.12,64.02,64.07,151824.0,42.6187,42.6786,42.6121,42.6453,151824.0
2015-08-21 13:25:00,64.06,64.17,64.05,64.14,123549.0,42.6387,42.7119,42.632,42.6919,123549.0
2015-08-21 13:30:00,64.14,64.14,63.97,64.0,217975.0,42.6919,42.6919,42.5788,42.5987,217975.0
2015-08-21 13:35:00,64.0,64.23,63.98,64.17,271424.0,42.5987,42.7518,42.5854,42.7119,271424.0
2015-08-21 13:40:00,64.16,64.21,64.09,64.14,237954.0,42.7052,42.7385,42.6587,42.6919,237954.0
2015-08-21 13:45:00,64.14,64.15,64.05,64.05,265996.0,42.6919,42.6986,42.632,42.632,265996.0
2015-08-21 13:50:00,64.05,64.12,63.96,64.07,229579.0,42.632,42.6786,42.5721,42.6453,229579.0
2015-08-21 13:55:00,64.07,64.21,64.06,64.18,158428.0,42.6453,42.7385,42.6387,42.7186,158428.0
2015-08-21 14:00:00,64.18,64.38,64.15,64.38,200622.0,42.7186,42.8517,42.6986,42.8517,200622.0
2015-08-21 14:05:00,64.38,64.39,64.29,64.36,148025.0,42.8517,42.8583,42.7918,42.8384,148025.0
2015-08-21 14:10:00,64.36,64.54,64.29,64.54,375452.0,42.8384,42.9582,42.7918,42.9582,375452.0
2015-08-21 14:15:00,64.53,64.66,64.53,64.59,365712.0,42.9515,43.038,42.9515,42.9915,365712.0
2015-08-21 14:20:00,64.59,64.65,64.4,64.44,365368.0,42.9915,43.0314,42.865,42.8916,365368.0
2015-08-21 14:25:00,64.44,64.55,64.41,64.42,322264.0,42.8916,42.9648,42.8716,42.8783,322264.0
2015-08-21 14:30:00,64.44,64.44,64.35,64.35,242899.0,42.8916,42.8916,42.8317,42.8317,242899.0
2015-08-21 14:35:00,64.35,64.35,64.19,64.24,178667.0,42.8317,42.8317,42.7252,42.7585,178667.0
2015-08-21 14:40:00,64.24,64.26,64.13,64.13,111801.0,42.7585,42.7718,42.6853,42.6853,111801.0
2015-08-21 14:45:00,64.12,64.16,64.03,64.03,263605.0,42.6786,42.7052,42.6187,42.6187,263605.0
2015-08-21 14:50:00,64.04,64.14,63.99,64.1,352786.0,42.6254,42.6919,42.5921,42.6653,352786.0
2015-08-21 14:55:00,64.1,64.12,64.04,64.05,230461.0,42.6653,42.6786,42.6254,42.632,230461.0
2015-08-21 15:00:00,64.05,64.11,64.03,64.06,230761.0,42.632,42.672,42.6187,42.6387,230761.0
2015-08-21 15:05:00,64.06,64.09,63.97,63.97,190492.0,42.6387,42.6587,42.5788,42.5788,190492.0
2015-08-21 15:10:00,63.97,64.01,63.85,63.86,659915.0,42.5788,42.6054,42.4989,42.5056,659915.0
2015-08-21 15:15:00,63.86,63.98,63.75,63.95,398834.0,42.5056,42.5854,42.4323,42.5655,398834.0
2015-08-21 15:20:00,63.95,64.0,63.88,63.99,243264.0,42.5655,42.5987,42.5189,42.5921,243264.0
2015-08-21 15:25:00,63.99,64.0,63.82,63.86,268804.0,42.5921,42.5987,42.4789,42.5056,268804.0
2015-08-21 15:30:00,63.86,63.87,63.7,63.74,534416.0,42.5056,42.5122,42.3991,42.4257,534416.0
2015-08-21 15:35:00,63.73,63.75,63.63,63.74,280275.0,42.419,42.4323,42.3525,42.4257,280275.0
2015-08-21 15:40:00,63.74,63.79,63.63,63.74,425440.0,42.4257,42.459,42.3525,42.4257,425440.0
2015-08-21 15:45:00,63.74,63.77,63.63,63.75,351405.0,42.4257,42.4457,42.3525,42.4323,351405.0
2015-08-21 15:50:00,63.75,63.87,63.64,63.65,523352.0,42.4323,42.5122,42.3591,42.3658,523352.0
2015-08-21 15:55:00,63.65,63.66,63.46,63.48,1524892.0,42.3658,42.3724,42.2393,42.2526,1524892.0
2015-08-24 09:30:00,59.79,59.85,58.74,59.03,1030624.0,39.7965,39.8365,39.0977,39.2907,1030624.0
2015-08-24 09:35:00,58.92,60.22,58.88,60.19,432283.0,39.2175,40.0828,39.1908,40.0628,432283.0
2015-08-24 09:40:00,60.19,61.85,60.11,61.31,781483.0,40.0628,41.1677,40.0095,40.8083,781483.0
2015-08-24 09:45:00,61.33,61.37,60.65,60.81,559976.0,40.8216,40.8482,40.369,40.4755,559976.0
2015-08-24 09:50:00,60.81,60.95,60.35,60.65,774318.0,40.4755,40.5687,40.1693,40.369,774318.0
2015-08-24 09:55:00,60.67,60.91,60.46,60.88,514737.0,40.3823,40.542,40.2425,40.5221,514737.0
2015-08-24 10:00:00,60.87,61.74,60.63,61.73,966422.0,40.5154,41.0945,40.3557,41.0878,966422.0
2015-08-24 10:05:00,61.69,61.73,60.99,61.39,757204.0,41.0612,41.0878,40.5953,40.8615,757204.0
2015-08-24 10:10:00,61.34,61.51,61.19,61.25,1031643.0,40.8282,40.9414,40.7284,40.7683,1031643.0
2015-08-24 10:15:00,61.23,61.9,61.13,61.62,861298.0,40.755,41.201,40.6885,41.0146,861298.0
2015-08-24 10:20:00,61.61,61.83,61.55,61.78,799749.0,41.008,41.1544,40.968,41.1211,799749.0
2015-08-24 10:25:00,61.77,61.77,61.07,61.08,1445933.0,41.1144,41.1144,40.6485,40.6552,1445933.0
2015-08-24 10:30:00,61.07,61.2,60.66,60.68,1030948.0,40.6485,40.7351,40.3756,40.3889,1030948.0
2015-08-24 10:35:00,60.69,61.52,60.69,61.31,790564.0,40.3956,40.948,40.3956,40.8083,790564.0
2015-08-24 10:40:00,61.3,61.43,60.88,61.16,987840.0,40.8016,40.8881,40.5221,40.7084,987840.0
2015-08-24 10:45:00,61.16,61.53,61.1,61.35,719793.0,40.7084,40.9547,40.6685,40.8349,719793.0
2015-08-24 10:50:00,61.33,61.54,61.29,61.35,452398.0,40.8216,40.9614,40.795,40.8349,452398.0
2015-08-24 10:55:00,61.37,61.48,61.23,61.39,800709.0,40.8482,40.9214,40.755,40.8615,800709.0
2015-08-24 11:00:00,61.4,61.48,61.26,61.31,405583.0,40.8682,40.9214,40.775,40.8083,405583.0
2015-08-24 11:05:00,61.31,61.39,61.1,61.18,382713.0,40.8083,40.8615,40.6685,40.7217,382713.0
2015-08-24 11:10:00,61.18,61.2,61.01,61.17,224103.0,40.7217,40.7351,40.6086,40.7151,224103.0
2015-08-24 11:15:00,61.18,61.23,61.01,61.17,223818.0,40.7217,40.755,40.6086,40.7151,223818.0
2015-08-24 11:20:00,61.17,61.17,60.98,61.05,279604.0,40.7151,40.7151,40.5886,40.6352,279604.0
2015-08-24 11:25:00,61.04,61.09,60.95,60.98,244885.0,40.6286,40.6618,40.5687,40.5886,244885.0
2015-08-24 11:30:00,60.98,61.18,60.91,61.18,360671.0,40.5886,40.7217,40.542,40.7217,360671.0
2015-08-24 11:35:00,61.17,61.37,61.13,61.32,259759.0,40.7151,40.8482,40.6885,40.8149,259759.0
2015-08-24 11:40:00,61.3,61.4,61.21,61.39,301071.0,40.8016,40.8682,40.7417,40.8615,301071.0
2015-08-24 11:45:00,61.39,61.49,61.32,61.46,313001.0,40.8615,40.9281,40.8149,40.9081,313001.0
2015-08-24 11:50:00,61.46,61.97,61.45,61.97,390382.0,40.9081,41.2476,40.9015,41.2476,390382.0
2015-08-24 11:55:00,61.95,61.96,61.65,61.66,748088.0,41.2343,41.2409,41.0346,41.0412,748088.0
2015-08-24 12:00:00,61.66,61.74,61.47,61.52,384382.0,41.0412,41.0945,40.9148,40.948,384382.0
2015-08-24 12:05:00,61.52,61.84,61.45,61.78,305856.0,40.948,41.161,40.9015,41.1211,305856.0
2015-08-24 12:10:00,61.78,62.03,61.72,61.9,379511.0,41.1211,41.2875,41.0812,41.201,379511.0
2015-08-24 12:15:00,61.9,62.08,61.83,62.07,263451.0,41.201,41.3208,41.1544,41.3141,263451.0
2015-08-24 12:20:00,62.08,62.21,62.07,62.2,310916.0,41.3208,41.4073,41.3141,41.4007,310916.0
2015-08-24 12:25:00,62.2,62.38,62.15,62.27,397196.0,41.4007,41.5205,41.3674,41.4473,397196.0
2015-08-24 12:30:00,62.27,62.39,62.09,62.38,376139.0,41.4473,41.5271,41.3274,41.5205,376139.0
2015-08-24 12:35:00,62.39,62.48,62.35,62.39,296606.0,41.5271,41.587,41.5005,41.5271,296606.0
2015-08-24 12:40:00,62.39,62.46,62.27,62.35,227565.0,41.5271,41.5737,41.4473,41.5005,227565.0
2015-08-24 12:45:00,62.36,62.37,62.03,62.17,334499.0,41.5072,41.5138,41.2875,41.3807,334499.0
2015-08-24 12:50:00,62.17,62.52,62.15,62.47,308117.0,41.3807,41.6137,41.3674,41.5804,308117.0
2015-08-24 12:55:00,62.46,62.58,62.31,62.41,293148.0,41.5737,41.6536,41.4739,41.5404,293148.0
2015-08-24 13:00:00,62.42,62.55,62.39,62.42,299026.0,41.5471,41.6336,41.5271,41.5471,299026.0
2015-08-24 13:05:00,62.4,62.45,62.34,62.4,136668.0,41.5338,41.5671,41.4938,41.5338,136668.0
2015-08-24 13:10:00,62.4,62.48,62.23,62.23,243346.0,41.5338,41.587,41.4206,41.4206,243346.0
2015-08-24 13:15:00,62.24,62.28,62.08,62.21,262037.0,41.4273,41.4539,41.3208,41.4073,262037.0
2015-08-24 13:20:00,62.2,62.22,61.84,61.89,292439.0,41.4007,41.414,41.161,41.1943,292439.0
2015-08-24 13:25:00,61.89,61.89,61.62,61.71,307380.0,41.1943,41.1943,41.0146,41.0745,307380.0
2015-08-24 13:30:00,61.7,61.7,61.45,61.46,266761.0,41.0679,41.0679,40.9015,40.9081,266761.0
2015-08-24 13:35:00,61.46,61.57,61.36,61.41,382793.0,40.9081,40.9813,40.8415,40.8748,382793.0
2015-08-24 13:40:00,61.42,61.65,61.37,61.51,340403.0,40.8815,41.0346,40.8482,40.9414,340403.0
2015-08-24 13:45:00,61.52,61.79,61.46,61.72,475834.0,40.948,41.1278,40.9081,41.0812,475834.0
2015-08-24 13:50:00,61.71,61.71,61.41,61.42,435181.0,41.0745,41.0745,40.8748,40.8815,435181.0
2015-08-24 13:55:00,61.41,61.43,61.22,61.27,265982.0,40.8748,40.8881,40.7484,40.7816,265982.0
2015-08-24 14:00:00,61.26,61.38,61.18,61.36,606786.0,40.775,40.8549,40.7217,40.8415,606786.0
2015-08-24 14:05:00,61.36,61.38,61.07,61.08,234579.0,40.8415,40.8549,40.6485,40.6552,234579.0
2015-08-24 14:10:00,61.07,61.17,60.87,60.88,296802.0,40.6485,40.7151,40.5154,40.5221,296802.0
2015-08-24 14:15:00,60.87,61.16,60.8,61.14,506021.0,40.5154,40.7084,40.4688,40.6951,506021.0
2015-08-24 14:20:00,61.14,61.25,60.98,61.05,322297.0,40.6951,40.7683,40.5886,40.6352,322297.0
2015-08-24 14:25:00,61.05,61.06,60.88,60.93,363758.0,40.6352,40.6419,40.5221,40.5553,363758.0
2015-08-24 14:30:00,60.97,61.15,60.91,61.05,209948.0,40.582,40.7018,40.542,40.6352,209948.0
2015-08-24 14:35:00,61.05,61.23,61.01,61.07,247740.0,40.6352,40.755,40.6086,40.6485,247740.0
2015-08-24 14:40:00,61.08,61.1,60.88,60.88,226131.0,40.6552,40.6685,40.5221,40.5221,226131.0
2015-08-24 14:45:00,60.87,60.92,60.64,60.76,431067.0,40.5154,40.5487,40.3623,40.4422,431067.0
2015-08-24 14:50:00,60.76,60.82,60.35,60.35,406453.0,40.4422,40.4821,40.1693,40.1693,406453.0
2015-08-24 14:55:00,60.36,60.51,60.09,60.16,506030.0,40.1759,40.2758,39.9962,40.0428,506030.0
2015-08-24 15:00:00,60.16,60.21,59.81,60.13,617320.0,40.0428,40.0761,39.8099,40.0229,617320.0
2015-08-24 15:05:00,60.15,60.56,60.1,60.55,458096.0,40.0362,40.3091,40.0029,40.3024,458096.0
2015-08-24 15:10:00,60.55,60.55,60.1,60.23,336480.0,40.3024,40.3024,40.0029,40.0894,336480.0
2015-08-24 15:15:00,60.22,60.25,59.98,60.04,263615.0,40.0828,40.1027,39.923,39.963,263615.0
2015-08-24 15:20:00,60.04,60.1,59.65,59.83,506686.0,39.963,40.0029,39.7034,39.8232,506686.0
2015-08-24 15:25:00,59.83,59.93,59.63,59.73,601482.0,39.8232,39.8897,39.6901,39.7566,601482.0
2015-08-24 15:30:00,59.72,59.81,59.58,59.81,354460.0,39.75,39.8099,39.6568,39.8099,354460.0
2015-08-24 15:35:00,59.8,60.44,59.75,60.36,456727.0,39.8032,40.2292,39.7699,40.1759,456727.0
2015-08-24 15:40:00,60.36,60.62,60.14,60.62,508090.0,40.1759,40.349,40.0295,40.349,508090.0
2015-08-24 15:45:00,60.62,60.89,60.35,60.37,1127694.0,40.349,40.5287,40.1693,40.1826,1127694.0
2015-08-24 15:50:00,60.36,60.78,60.32,60.77,778111.0,40.1759,40.4555,40.1493,40.4488,778111.0
2015-08-24 15:55:00,60.77,60.77,60.0,60.07,2060976.0,40.4488,40.4488,39.9363,39.9829,2060976.0
2015-08-25 09:30:00,62.65,62.73,61.85,61.96,619671.0,41.7002,41.7534,41.1677,41.2409,619671.0
2015-08-25 09:35:00,61.93,61.96,61.3,61.57,534669.0,41.2209,41.2409,40.8016,40.9813,534669.0
2015-08-25 09:40:00,61.57,61.7,61.17,61.28,269997.0,40.9813,41.0679,40.7151,40.7883,269997.0
2015-08-25 09:45:00,61.28,61.33,61.1,61.11,699604.0,40.7883,40.8216,40.6685,40.6751,699604.0
2015-08-25 09:50:00,61.11,61.21,60.81,60.89,803306.0,40.6751,40.7417,40.4755,40.5287,803306.0
2015-08-25 09:55:00,60.91,60.97,60.69,60.93,358769.0,40.542,40.582,40.3956,40.5553,358769.0
2015-08-25 10:00:00,60.93,61.02,60.84,60.91,493799.0,40.5553,40.6152,40.4954,40.542,493799.0
2015-08-25 10:05:00,60.9,61.07,60.73,61.05,384768.0,40.5354,40.6485,40.4222,40.6352,384768.0
2015-08-25 10:10:00,61.04,61.16,60.9,61.14,531199.0,40.6286,40.7084,40.5354,40.6951,531199.0
2015-08-25 10:15:00,61.13,61.29,61.04,61.1,447887.0,40.6885,40.795,40.6286,40.6685,447887.0
2015-08-25 10:20:00,61.1,61.18,60.95,60.96,258574.0,40.6685,40.7217,40.5687,40.5753,258574.0
2015-08-25 10:25:00,60.95,60.98,60.85,60.94,461727.0,40.5687,40.5886,40.5021,40.562,461727.0
2015-08-25 10:30:00,60.93,60.96,60.82,60.94,406825.0,40.5553,40.5753,40.4821,40.562,406825.0
2015-08-25 10:35:00,60.93,61.15,60.86,61.15,341130.0,40.5553,40.7018,40.5087,40.7018,341130.0
2015-08-25 10:40:00,61.15,61.37,61.15,61.28,276581.0,40.7018,40.8482,40.7018,40.7883,276581.0
2015-08-25 10:45:00,61.27,61.31,61.07,61.27,261018.0,40.7816,40.8083,40.6485,40.7816,261018.0
2015-08-25 10:50:00,61.28,61.36,61.26,61.32,168761.0,40.7883,40.8415,40.775,40.8149,168761.0
2015-08-25 10:55:00,61.31,61.34,61.18,61.27,214111.0,40.8083,40.8282,40.7217,40.7816,214111.0
2015-08-25 11:00:00,61.27,61.46,61.27,61.42,291732.0,40.7816,40.9081,40.7816,40.8815,291732.0
2015-08-25 11:05:00,61.43,61.53,61.42,61.5,160698.0,40.8881,40.9547,40.8815,40.9347,160698.0
2015-08-25 11:10:00,61.51,61.79,61.51,61.73,184201.0,40.9414,41.1278,40.9414,41.0878,184201.0
2015-08-25 11:15:00,61.73,61.79,61.63,61.66,255339.0,41.0878,41.1278,41.0213,41.0412,255339.0
2015-08-25 11:20:00,61.66,61.87,61.66,61.72,337458.0,41.0412,41.181,41.0412,41.0812,337458.0
2015-08-25 11:25:00,61.72,61.73,61.62,61.64,135778.0,41.0812,41.0878,41.0146,41.0279,135778.0
2015-08-25 11:30:00,61.64,61.65,61.49,61.56,249690.0,41.0279,41.0346,40.9281,40.9747,249690.0
2015-08-25 11:35:00,61.56,61.61,61.49,61.52,176918.0,40.9747,41.008,40.9281,40.948,176918.0
2015-08-25 11:40:00,61.53,61.53,61.35,61.42,277503.0,40.9547,40.9547,40.8349,40.8815,277503.0
2015-08-25 11:45:00,61.4,61.43,61.35,61.36,209099.0,40.8682,40.8881,40.8349,40.8415,209099.0
2015-08-25 11:50:00,61.35,61.43,61.32,61.36,197559.0,40.8349,40.8881,40.8149,40.8415,197559.0
2015-08-25 11:55:00,61.35,61.36,61.16,61.19,538333.0,40.8349,40.8415,40.7084,40.7284,538333.0
2015-08-25 12:00:00,61.19,61.28,61.17,61.23,216517.0,40.7284,40.7883,40.7151,40.755,216517.0
2015-08-25 12:05:00,61.23,61.35,61.22,61.33,116808.0,40.755,40.8349,40.7484,40.8216,116808.0
2015-08-25 12:10:00,61.32,61.37,61.27,61.36,113989.0,40.8149,40.8482,40.7816,40.8415,113989.0
2015-08-25 12:15:00,61.36,61.41,61.26,61.29,148651.0,40.8415,40.8748,40.775,40.795,148651.0
2015-08-25 12:20:00,61.28,61.52,61.27,61.46,84388.0,40.7883,40.948,40.7816,40.9081,84388.0
2015-08-25 12:25:00,61.47,61.5,61.42,61.45,110581.0,40.9148,40.9347,40.8815,40.9015,110581.0
2015-08-25 12:30:00,61.44,61.53,61.44,61.52,61859.0,40.8948,40.9547,40.8948,40.948,61859.0
2015-08-25 12:35:00,61.52,61.53,61.31,61.34,149086.0,40.948,40.9547,40.8083,40.8282,149086.0
2015-08-25 12:40:00,61.34,61.48,61.34,61.48,71956.0,40.8282,40.9214,40.8282,40.9214,71956.0
2015-08-25 12:45:00,61.47,61.51,61.42,61.47,74956.0,40.9148,40.9414,40.8815,40.9148,74956.0
2015-08-25 12:50:00,61.47,61.51,61.44,61.48,95287.0,40.9148,40.9414,40.8948,40.9214,95287.0
2015-08-25 12:55:00,61.48,61.57,61.4,61.42,82992.0,40.9214,40.9813,40.8682,40.8815,82992.0
2015-08-25 13:00:00,61.42,61.45,61.31,61.41,204735.0,40.8815,40.9015,40.8083,40.8748,204735.0
2015-08-25 13:05:00,61.42,61.54,61.4,61.41,68627.0,40.8815,40.9614,40.8682,40.8748,68627.0
2015-08-25 13:10:00,61.42,61.46,61.35,61.4,116922.0,40.8815,40.9081,40.8349,40.8682,116922.0
2015-08-25 13:15:00,61.39,61.43,61.32,61.33,99568.0,40.8615,40.8881,40.8149,40.8216,99568.0
2015-08-25 13:20:00,61.33,61.46,61.31,61.43,121731.0,40.8216,40.9081,40.8083,40.8881,121731.0
2015-08-25 13:25:00,61.43,61.43,61.01,61.04,361391.0,40.8881,40.8881,40.6086,40.6286,361391.0
2015-08-25 13:30:00,61.03,61.16,61.0,61.07,161784.0,40.6219,40.7084,40.6019,40.6485,161784.0
2015-08-25 13:35:00,61.07,61.15,61.03,61.08,341230.0,40.6485,40.7018,40.6219,40.6552,341230.0
2015-08-25 13:40:00,61.07,61.13,61.0,61.0,1270900.0,40.6485,40.6885,40.6019,40.6019,1270900.0
2015-08-25 13:45:00,61.0,61.04,60.92,60.97,329021.0,40.6019,40.6286,40.5487,40.582,329021.0
2015-08-25 13:50:00,60.97,61.11,60.96,61.05,234744.0,40.582,40.6751,40.5753,40.6352,234744.0
2015-08-25 13:55:00,61.05,61.14,61.01,61.01,133961.0,40.6352,40.6951,40.6086,40.6086,133961.0
2015-08-25 14:00:00,61.01,61.11,60.97,60.98,136774.0,40.6086,40.6751,40.582,40.5886,136774.0
2015-08-25 14:05:00,60.97,61.04,60.94,60.97,134190.0,40.582,40.6286,40.562,40.582,134190.0
2015-08-25 14:10:00,60.96,61.09,60.95,61.0,142362.0,40.5753,40.6618,40.5687,40.6019,142362.0
2015-08-25 14:15:00,61.0,61.12,60.96,61.11,230101.0,40.6019,40.6818,40.5753,40.6751,230101.0
2015-08-25 14:20:00,61.11,61.24,61.06,61.14,146214.0,40.6751,40.7617,40.6419,40.6951,146214.0
2015-08-25 14:25:00,61.14,61.23,61.07,61.12,177848.0,40.6951,40.755,40.6485,40.6818,177848.0
2015-08-25 14:30:00,61.12,61.17,61.04,61.08,115566.0,40.6818,40.7151,40.6286,40.6552,115566.0
2015-08-25 14:35:00,61.07,61.09,60.97,61.02,104743.0,40.6485,40.6618,40.582,40.6152,104743.0
2015-08-25 14:40:00,61.03,61.12,61.03,61.08,100459.0,40.6219,40.6818,40.6219,40.6552,100459.0
2015-08-25 14:45:00,61.08,61.2,61.04,61.2,166218.0,40.6552,40.7351,40.6286,40.7351,166218.0
2015-08-25 14:50:00,61.2,61.29,61.14,61.14,315659.0,40.7351,40.795,40.6951,40.6951,315659.0
2015-08-25 14:55:00,61.13,61.19,61.1,61.14,202954.0,40.6885,40.7284,40.6685,40.6951,202954.0
2015-08-25 15:00:00,61.14,61.2,61.07,61.08,206618.0,40.6951,40.7351,40.6485,40.6552,206618.0
2015-08-25 15:05:00,61.08,61.08,60.92,61.0,234311.0,40.6552,40.6552,40.5487,40.6019,234311.0
2015-08-25 15:10:00,60.99,61.01,60.95,60.99,137123.0,40.5953,40.6086,40.5687,40.5953,137123.0
2015-08-25 15:15:00,60.98,60.98,60.75,60.77,415997.0,40.5886,40.5886,40.4355,40.4488,415997.0
2015-08-25 15:20:00,60.77,60.77,60.56,60.56,472688.0,40.4488,40.4488,40.3091,40.3091,472688.0
2015-08-25 15:25:00,60.56,60.6,60.39,60.45,526037.0,40.3091,40.3357,40.1959,40.2358,526037.0
2015-08-25 15:30:00,60.45,60.54,60.18,60.33,909801.0,40.2358,40.2958,40.0561,40.156,909801.0
2015-08-25 15:35:00,60.32,60.44,59.93,59.96,685741.0,40.1493,40.2292,39.8897,39.9097,685741.0
2015-08-25 15:40:00,59.95,60.21,59.82,59.94,689976.0,39.903,40.0761,39.8165,39.8964,689976.0
2015-08-25 15:45:00,59.94,59.94,59.43,59.53,967432.0,39.8964,39.8964,39.5569,39.6235,967432.0
2015-08-25 15:50:00,59.54,59.98,59.4,59.96,1000960.0,39.6301,39.923,39.537,39.9097,1000960.0
2015-08-25 15:55:00,59.96,59.96,59.17,59.23,1936832.0,39.9097,39.9097,39.3839,39.4238,1936832.0
2015-08-26 09:30:00,60.72,61.04,60.52,60.88,979143.0,40.4156,40.6286,40.2824,40.5221,979143.0
2015-08-26 09:35:00,60.88,60.89,60.5,60.58,831980.0,40.5221,40.5287,40.2691,40.3224,831980.0
2015-08-26 09:40:00,60.58,60.67,60.1,60.11,814074.0,40.3224,40.3823,40.0029,40.0095,814074.0
2015-08-26 09:45:00,60.12,60.22,59.9,60.14,782870.0,40.0162,40.0828,39.8698,40.0295,782870.0
2015-08-26 09:50:00,60.15,60.15,59.79,59.83,710408.0,40.0362,40.0362,39.7965,39.8232,710408.0
2015-08-26 09:55:00,59.84,60.17,59.81,60.16,433992.0,39.8298,40.0495,39.8099,40.0428,433992.0
2015-08-26 10:00:00,60.16,60.19,60.0,60.18,361482.0,40.0428,40.0628,39.9363,40.0561,361482.0
2015-08-26 10:05:00,60.17,60.31,60.04,60.08,518431.0,40.0495,40.1427,39.963,39.9896,518431.0
2015-08-26 10:10:00,60.04,60.16,59.96,60.05,317724.0,39.963,40.0428,39.9097,39.9696,317724.0
2015-08-26 10:15:00,60.05,60.05,59.56,59.6,717948.0,39.9696,39.9696,39.6435,39.6701,717948.0
2015-08-26 10:20:00,59.6,59.83,59.54,59.79,569091.0,39.6701,39.8232,39.6301,39.7965,569091.0
2015-08-26 10:25:00,59.79,60.1,59.78,59.98,322325.0,39.7965,40.0029,39.7899,39.923,322325.0
2015-08-26 10:30:00,59.98,60.29,59.93,60.13,1470230.0,39.923,40.1294,39.8897,40.0229,1470230.0
2015-08-26 10:35:00,60.12,60.16,59.6,59.79,1004784.0,40.0162,40.0428,39.6701,39.7965,1004784.0
2015-08-26 10:40:00,59.77,59.81,59.67,59.69,276130.0,39.7832,39.8099,39.7167,39.73,276130.0
2015-08-26 10:45:00,59.69,59.69,59.56,59.66,424444.0,39.73,39.73,39.6435,39.71,424444.0
2015-08-26 10:50:00,59.66,60.11,59.65,60.07,734184.0,39.71,40.0095,39.7034,39.9829,734184.0
2015-08-26 10:55:00,60.06,60.06,59.65,59.74,237593.0,39.9763,39.9763,39.7034,39.7633,237593.0
2015-08-26 11:00:00,59.74,59.95,59.59,59.85,412509.0,39.7633,39.903,39.6634,39.8365,412509.0
2015-08-26 11:05:00,59.85,60.0,59.83,59.89,197487.0,39.8365,39.9363,39.8232,39.8631,197487.0
2015-08-26 11:10:00,59.9,59.9,59.69,59.77,153462.0,39.8698,39.8698,39.73,39.7832,153462.0
2015-08-26 11:15:00,59.76,60.07,59.75,60.05,313206.0,39.7766,39.9829,39.7699,39.9696,313206.0
2015-08-26 11:20:00,60.04,60.26,60.01,60.02,336262.0,39.963,40.1094,39.943,39.9496,336262.0
2015-08-26 11:25:00,60.04,60.18,60.04,60.11,224590.0,39.963,40.0561,39.963,40.0095,224590.0
2015-08-26 11:30:00,60.09,60.14,59.97,59.99,1620400.0,39.9962,40.0295,39.9164,39.9297,1620400.0
2015-08-26 11:35:00,59.99,59.99,59.79,59.79,689736.0,39.9297,39.9297,39.7965,39.7965,689736.0
2015-08-26 11:40:00,59.8,60.03,59.79,59.94,230541.0,39.8032,39.9563,39.7965,39.8964,230541.0
2015-08-26 11:45:00,59.92,60.07,59.78,60.02,284736.0,39.8831,39.9829,39.7899,39.9496,284736.0
2015-08-26 11:50:00,60.02,60.11,59.94,59.99,220597.0,39.9496,40.0095,39.8964,39.9297,220597.0
2015-08-26 11:55:00,60.0,60.09,59.94,60.05,191775.0,39.9363,39.9962,39.8964,39.9696,191775.0
2015-08-26 12:00:00,60.04,60.15,59.99,60.04,184087.0,39.963,40.0362,39.9297,39.963,184087.0
2015-08-26 12:05:00,60.04,60.14,59.96,60.04,218545.0,39.963,40.0295,39.9097,39.963,218545.0
2015-08-26 12:10:00,60.05,60.07,59.89,59.95,178904.0,39.9696,39.9829,39.8631,39.903,178904.0
2015-08-26 12:15:00,59.94,60.08,59.9,60.07,204676.0,39.8964,39.9896,39.8698,39.9829,204676.0
2015-08-26 12:20:00,60.07,60.12,59.9,59.94,256730.0,39.9829,40.0162,39.8698,39.8964,256730.0
2015-08-26 12:25:00,59.95,60.03,59.83,59.87,256075.0,39.903,39.9563,39.8232,39.8498,256075.0
2015-08-26 12:30:00,59.85,59.9,59.69,59.69,312722.0,39.8365,39.8698,39.73,39.73,312722.0
2015-08-26 12:35:00,59.68,59.85,59.68,59.72,357997.0,39.7233,39.8365,39.7233,39.75,357997.0
2015-08-26 12:40:00,59.73,59.73,59.65,59.68,345881.0,39.7566,39.7566,39.7034,39.7233,345881.0
2015-08-26 12:45:00,59.69,59.89,59.68,59.83,264065.0,39.73,39.8631,39.7233,39.8232,264065.0
2015-08-26 12:50:00,59.81,59.91,59.74,59.88,271528.0,39.8099,39.8764,39.7633,39.8565,271528.0
2015-08-26 12:55:00,59.87,60.03,59.86,60.01,319896.0,39.8498,39.9563,39.8431,39.943,319896.0
2015-08-26 13:00:00,60.03,60.16,59.94,59.98,262194.0,39.9563,40.0428,39.8964,39.923,262194.0
2015-08-26 13:05:00,59.98,60.04,59.86,59.96,397077.0,39.923,39.963,39.8431,39.9097,397077.0
2015-08-26 13:10:00,59.96,60.06,59.86,59.9,266800.0,39.9097,39.9763,39.8431,39.8698,266800.0
2015-08-26 13:15:00,59.89,59.99,59.87,59.93,181111.0,39.8631,39.9297,39.8498,39.8897,181111.0
2015-08-26 13:20:00,59.94,60.16,59.94,60.11,272855.0,39.8964,40.0428,39.8964,40.0095,272855.0
2015-08-26 13:25:00,60.1,60.21,60.01,60.18,531690.0,40.0029,40.0761,39.943,40.0561,531690.0
2015-08-26 13:30:00,60.18,60.23,60.11,60.18,413943.0,40.0561,40.0894,40.0095,40.0561,413943.0
2015-08-26 13:35:00,60.19,60.43,60.19,60.39,491430.0,40.0628,40.2225,40.0628,40.1959,491430.0
2015-08-26 13:40:00,60.38,60.42,60.27,60.31,185183.0,40.1893,40.2159,40.116,40.1427,185183.0
2015-08-26 13:45:00,60.3,60.35,60.15,60.21,205804.0,40.136,40.1693,40.0362,40.0761,205804.0
2015-08-26 13:50:00,60.21,60.35,60.14,60.29,285224.0,40.0761,40.1693,40.0295,40.1294,285224.0
2015-08-26 13:55:00,60.31,60.41,60.22,60.38,255002.0,40.1427,40.2092,40.0828,40.1893,255002.0
2015-08-26 14:00:00,60.39,60.41,60.26,60.31,418096.0,40.1959,40.2092,40.1094,40.1427,418096.0
2015-08-26 14:05:00,60.3,60.47,60.28,60.46,233532.0,40.136,40.2492,40.1227,40.2425,233532.0
2015-08-26 14:10:00,60.47,60.49,60.27,60.3,220019.0,40.2492,40.2625,40.116,40.136,220019.0
2015-08-26 14:15:00,60.28,60.28,59.97,60.06,255755.0,40.1227,40.1227,39.9164,39.9763,255755.0
2015-08-26 14:20:00,60.05,60.08,59.95,60.03,233837.0,39.9696,39.9896,39.903,39.9563,233837.0
2015-08-26 14:25:00,60.03,60.13,59.98,60.04,238827.0,39.9563,40.0229,39.923,39.963,238827.0
2015-08-26 14:30:00,60.05,60.13,59.97,60.11,174641.0,39.9696,40.0229,39.9164,40.0095,174641.0
2015-08-26 14:35:00,60.12,60.29,60.12,60.26,185451.0,40.0162,40.1294,40.0162,40.1094,185451.0
2015-08-26 14:40:00,60.26,60.48,60.25,60.45,243837.0,40.1094,40.2558,40.1027,40.2358,243837.0
2015-08-26 14:45:00,60.45,60.56,60.29,60.35,281025.0,40.2358,40.3091,40.1294,40.1693,281025.0
2015-08-26 14:50:00,60.36,60.48,60.31,60.38,168237.0,40.1759,40.2558,40.1427,40.1893,168237.0
2015-08-26 14:55:00,60.36,60.41,60.24,60.4,306797.0,40.1759,40.2092,40.0961,40.2026,306797.0
2015-08-26 15:00:00,60.39,60.42,60.31,60.31,143344.0,40.1959,40.2159,40.1427,40.1427,143344.0
2015-08-26 15:05:00,60.33,60.66,60.32,60.64,316143.0,40.156,40.3756,40.1493,40.3623,316143.0
2015-08-26 15:10:00,60.63,60.87,60.63,60.8,683350.0,40.3557,40.5154,40.3557,40.4688,683350.0
2015-08-26 15:15:00,60.82,60.94,60.68,60.93,448384.0,40.4821,40.562,40.3889,40.5553,448384.0
2015-08-26 15:20:00,60.94,61.05,60.83,60.87,675411.0,40.562,40.6352,40.4888,40.5154,675411.0
2015-08-26 15:25:00,60.87,60.91,60.75,60.84,330657.0,40.5154,40.542,40.4355,40.4954,330657.0
2015-08-26 15:30:00,60.85,61.17,60.83,61.14,637933.0,40.5021,40.7151,40.4888,40.6951,637933.0
2015-08-26 15:35:00,61.13,61.14,60.93,60.93,862031.0,40.6885,40.6951,40.5553,40.5553,862031.0
2015-08-26 15:40:00,60.94,61.3,60.87,61.22,689804.0,40.562,40.8016,40.5154,40.7484,689804.0
2015-08-26 15:45:00,61.22,61.3,61.0,61.09,456464.0,40.7484,40.8016,40.6019,40.6618,456464.0
2015-08-26 15:50:00,61.1,61.33,61.1,61.27,891391.0,40.6685,40.8216,40.6685,40.7816,891391.0
2015-08-26 15:55:00,61.28,61.28,61.03,61.27,1832455.0,40.7883,40.7883,40.6219,40.7816,1832455.0
2015-08-27 09:30:00,62.68,62.89,62.54,62.88,730369.0,41.7201,41.8599,41.627,41.8533,730369.0
2015-08-27 09:35:00,62.87,62.9,62.45,62.71,563572.0,41.8466,41.8666,41.5671,41.7401,563572.0
2015-08-27 09:40:00,62.71,62.98,62.69,62.94,415553.0,41.7401,41.9198,41.7268,41.8932,415553.0
2015-08-27 09:45:00,62.95,63.17,62.89,63.12,457393.0,41.8999,42.0463,41.8599,42.013,457393.0
2015-08-27 09:50:00,63.12,63.24,63.0,63.04,643274.0,42.013,42.0929,41.9331,41.9598,643274.0
2015-08-27 09:55:00,63.05,63.21,63.0,63.15,301965.0,41.9664,42.0729,41.9331,42.033,301965.0
2015-08-27 10:00:00,63.15,63.27,62.96,63.06,391499.0,42.033,42.1129,41.9065,41.9731,391499.0
2015-08-27 10:05:00,63.05,63.07,62.88,63.01,426433.0,41.9664,41.9797,41.8533,41.9398,426433.0
2015-08-27 10:10:00,63.02,63.13,62.97,63.08,220931.0,41.9465,42.0197,41.9132,41.9864,220931.0
2015-08-27 10:15:00,63.08,63.23,63.01,63.22,321973.0,41.9864,42.0862,41.9398,42.0796,321973.0
2015-08-27 10:20:00,63.23,63.26,63.02,63.18,254217.0,42.0862,42.1062,41.9465,42.053,254217.0
2015-08-27 10:25:00,63.19,63.26,63.15,63.25,180824.0,42.0596,42.1062,42.033,42.0995,180824.0
2015-08-27 10:30:00,63.24,63.24,63.11,63.22,225780.0,42.0929,42.0929,42.0064,42.0796,225780.0
2015-08-27 10:35:00,63.23,63.45,63.23,63.45,333510.0,42.0862,42.2327,42.0862,42.2327,333510.0
2015-08-27 10:40:00,63.44,63.59,63.42,63.57,220560.0,42.226,42.3258,42.2127,42.3125,220560.0
2015-08-27 10:45:00,63.56,63.84,63.54,63.83,345242.0,42.3059,42.4923,42.2926,42.4856,345242.0
2015-08-27 10:50:00,63.82,63.89,63.69,63.85,252975.0,42.4789,42.5255,42.3924,42.4989,252975.0
2015-08-27 10:55:00,63.85,64.12,63.85,64.1,328974.0,42.4989,42.6786,42.4989,42.6653,328974.0
2015-08-27 11:00:00,64.1,64.11,63.91,64.01,243647.0,42.6653,42.672,42.5388,42.6054,243647.0
2015-08-27 11:05:00,64.02,64.33,64.02,64.14,580322.0,42.6121,42.8184,42.6121,42.6919,580322.0
2015-08-27 11:10:00,64.14,64.27,63.95,63.97,331956.0,42.6919,42.7785,42.5655,42.5788,331956.0
2015-08-27 11:15:00,63.96,64.11,63.89,64.08,315096.0,42.5721,42.672,42.5255,42.652,315096.0
2015-08-27 11:20:00,64.08,64.12,63.93,63.99,184789.0,42.652,42.6786,42.5522,42.5921,184789.0
2015-08-27 11:25:00,63.98,64.0,63.78,63.81,499644.0,42.5854,42.5987,42.4523,42.4723,499644.0
2015-08-27 11:30:00,63.82,63.88,63.66,63.7,241162.0,42.4789,42.5189,42.3724,42.3991,241162.0
2015-08-27 11:35:00,63.7,63.73,63.58,63.6,545891.0,42.3991,42.419,42.3192,42.3325,545891.0
2015-08-27 11:40:00,63.6,63.63,63.5,63.54,400462.0,42.3325,42.3525,42.2659,42.2926,400462.0
2015-08-27 11:45:00,63.54,63.79,63.54,63.64,540086.0,42.2926,42.459,42.2926,42.3591,540086.0
2015-08-27 11:50:00,63.65,63.82,63.65,63.8,280442.0,42.3658,42.4789,42.3658,42.4656,280442.0
2015-08-27 11:55:00,63.8,63.86,63.75,63.86,346667.0,42.4656,42.5056,42.4323,42.5056,346667.0
2015-08-27 12:00:00,63.85,64.0,63.82,63.97,183472.0,42.4989,42.5987,42.4789,42.5788,183472.0
2015-08-27 12:05:00,63.97,64.13,63.86,63.89,383639.0,42.5788,42.6853,42.5056,42.5255,383639.0
2015-08-27 12:10:00,63.89,63.93,63.76,63.82,205080.0,42.5255,42.5522,42.439,42.4789,205080.0
2015-08-27 12:15:00,63.82,63.83,63.7,63.78,172749.0,42.4789,42.4856,42.3991,42.4523,172749.0
2015-08-27 12:20:00,63.78,63.96,63.78,63.79,107144.0,42.4523,42.5721,42.4523,42.459,107144.0
2015-08-27 12:25:00,63.79,63.97,63.78,63.97,158419.0,42.459,42.5788,42.4523,42.5788,158419.0
2015-08-27 12:30:00,63.98,64.0,63.85,63.86,255888.0,42.5854,42.5987,42.4989,42.5056,255888.0
2015-08-27 12:35:00,63.87,64.09,63.83,64.06,153665.0,42.5122,42.6587,42.4856,42.6387,153665.0
2015-08-27 12:40:00,64.05,64.05,63.92,63.93,129144.0,42.632,42.632,42.5455,42.5522,129144.0
2015-08-27 12:45:00,63.94,64.13,63.85,64.13,282348.0,42.5588,42.6853,42.4989,42.6853,282348.0
2015-08-27 12:50:00,64.14,64.29,64.12,64.16,205453.0,42.6919,42.7918,42.6786,42.7052,205453.0
2015-08-27 12:55:00,64.16,64.24,64.1,64.11,212230.0,42.7052,42.7585,42.6653,42.672,212230.0
2015-08-27 13:00:00,64.11,64.2,64.08,64.11,201817.0,42.672,42.7319,42.652,42.672,201817.0
2015-08-27 13:05:00,64.11,64.24,64.1,64.21,644052.0,42.672,42.7585,42.6653,42.7385,644052.0
2015-08-27 13:10:00,64.2,64.34,64.2,64.28,296140.0,42.7319,42.8251,42.7319,42.7851,296140.0
2015-08-27 13:15:00,64.28,64.41,64.25,64.34,240428.0,42.7851,42.8716,42.7651,42.8251,240428.0
2015-08-27 13:20:00,64.34,64.42,64.26,64.33,179650.0,42.8251,42.8783,42.7718,42.8184,179650.0
2015-08-27 13:25:00,64.33,64.36,64.25,64.31,432067.0,42.8184,42.8384,42.7651,42.8051,432067.0
2015-08-27 13:30:00,64.31,64.44,64.23,64.32,139483.0,42.8051,42.8916,42.7518,42.8117,139483.0
2015-08-27 13:35:00,64.31,64.34,64.21,64.27,212479.0,42.8051,42.8251,42.7385,42.7785,212479.0
2015-08-27 13:40:00,64.27,64.34,64.26,64.3,154809.0,42.7785,42.8251,42.7718,42.7984,154809.0
2015-08-27 13:45:00,64.29,64.31,64.14,64.19,212145.0,42.7918,42.8051,42.6919,42.7252,212145.0
2015-08-27 13:50:00,64.19,64.2,64.1,64.13,317175.0,42.7252,42.7319,42.6653,42.6853,317175.0
2015-08-27 13:55:00,64.13,64.2,64.07,64.17,729814.0,42.6853,42.7319,42.6453,42.7119,729814.0
2015-08-27 14:00:00,64.17,64.23,64.1,64.14,626699.0,42.7119,42.7518,42.6653,42.6919,626699.0
2015-08-27 14:05:00,64.14,64.15,64.03,64.03,324786.0,42.6919,42.6986,42.6187,42.6187,324786.0
2015-08-27 14:10:00,64.04,64.15,64.03,64.12,347665.0,42.6254,42.6986,42.6187,42.6786,347665.0
2015-08-27 14:15:00,64.12,64.15,63.85,63.89,376571.0,42.6786,42.6986,42.4989,42.5255,376571.0
2015-08-27 14:20:00,63.88,63.91,63.72,63.79,240271.0,42.5189,42.5388,42.4124,42.459,240271.0
2015-08-27 14:25:00,63.78,63.81,63.51,63.57,273785.0,42.4523,42.4723,42.2726,42.3125,273785.0
2015-08-27 14:30:00,63.56,63.63,63.41,63.48,246646.0,42.3059,42.3525,42.206,42.2526,246646.0
2015-08-27 14:35:00,63.48,63.67,63.46,63.65,593343.0,42.2526,42.3791,42.2393,42.3658,593343.0
2015-08-27 14:40:00,63.65,63.68,63.54,63.54,193310.0,42.3658,42.3858,42.2926,42.2926,193310.0
2015-08-27 14:45:00,63.55,63.65,63.34,63.36,414497.0,42.2992,42.3658,42.1594,42.1728,414497.0
2015-08-27 14:50:00,63.35,63.39,63.26,63.27,251312.0,42.1661,42.1927,42.1062,42.1129,251312.0
2015-08-27 14:55:00,63.25,63.28,62.8,62.87,423507.0,42.0995,42.1195,41.8,41.8466,423507.0
2015-08-27 15:00:00,62.87,63.12,62.72,62.74,542090.0,41.8466,42.013,41.7468,41.7601,542090.0
2015-08-27 15:05:00,62.73,62.98,62.6,62.96,662174.0,41.7534,41.9198,41.6669,41.9065,662174.0
2015-08-27 15:10:00,62.96,63.03,62.84,62.88,704456.0,41.9065,41.9531,41.8266,41.8533,704456.0
2015-08-27 15:15:00,62.87,63.05,62.75,62.99,883403.0,41.8466,41.9664,41.7667,41.9265,883403.0
2015-08-27 15:20:00,62.99,63.01,62.84,62.98,362174.0,41.9265,41.9398,41.8266,41.9198,362174.0
2015-08-27 15:25:00,62.98,63.34,62.93,63.3,554078.0,41.9198,42.1594,41.8865,42.1328,554078.0
2015-08-27 15:30:00,63.3,63.71,63.23,63.67,467076.0,42.1328,42.4057,42.0862,42.3791,467076.0
2015-08-27 15:35:00,63.69,63.7,63.39,63.49,430867.0,42.3924,42.3991,42.1927,42.2593,430867.0
2015-08-27 15:40:00,63.48,63.91,63.44,63.85,598482.0,42.2526,42.5388,42.226,42.4989,598482.0
2015-08-27 15:45:00,63.86,64.19,63.85,64.15,613568.0,42.5056,42.7252,42.4989,42.6986,613568.0
2015-08-27 15:50:00,64.15,64.17,64.01,64.09,718927.0,42.6986,42.7119,42.6054,42.6587,718927.0
2015-08-27 15:55:00,64.09,64.32,64.06,64.3,1795194.0,42.6587,42.8117,42.6387,42.7984,1795194.0
2015-08-28 09:30:00,64.07,64.61,64.04,64.55,722678.0,42.6453,43.0048,42.6254,42.9648,722678.0
2015-08-28 09:35:00,64.54,65.08,64.41,65.07,636551.0,42.9582,43.3176,42.8716,43.3109,636551.0
2015-08-28 09:40:00,65.07,65.26,65.0,65.1,848171.0,43.3109,43.4374,43.2644,43.3309,848171.0
2015-08-28 09:45:00,65.11,65.11,64.51,64.6,461034.0,43.3376,43.3376,42.9382,42.9981,461034.0
2015-08-28 09:50:00,64.61,64.95,64.53,64.89,377493.0,43.0048,43.2311,42.9515,43.1911,377493.0
2015-08-28 09:55:00,64.89,65.19,64.82,65.18,301909.0,43.1911,43.3908,43.1445,43.3842,301909.0
2015-08-28 10:00:00,65.19,65.45,65.07,65.45,360376.0,43.3908,43.5639,43.3109,43.5639,360376.0
2015-08-28 10:05:00,65.45,65.5,65.19,65.45,353541.0,43.5639,43.5972,43.3908,43.5639,353541.0
2015-08-28 10:10:00,65.45,65.62,65.33,65.54,683646.0,43.5639,43.677,43.484,43.6238,683646.0
2015-08-28 10:15:00,65.55,65.75,65.55,65.71,338135.0,43.6304,43.7636,43.6304,43.7369,338135.0
2015-08-28 10:20:00,65.72,65.83,65.61,65.82,514297.0,43.7436,43.8168,43.6704,43.8101,514297.0
2015-08-28 10:25:00,65.82,66.1,65.81,66.07,739140.0,43.8101,43.9965,43.8035,43.9766,739140.0
2015-08-28 10:30:00,66.08,66.26,65.86,65.89,878202.0,43.9832,44.103,43.8368,43.8567,878202.0
2015-08-28 10:35:00,65.89,66.05,65.78,65.78,644818.0,43.8567,43.9632,43.7835,43.7835,644818.0
2015-08-28 10:40:00,65.79,65.8,65.51,65.67,597268.0,43.7902,43.7968,43.6038,43.7103,597268.0
2015-08-28 10:45:00,65.69,65.76,65.51,65.58,447672.0,43.7236,43.7702,43.6038,43.6504,447672.0
2015-08-28 10:50:00,65.58,65.8,65.56,65.74,327175.0,43.6504,43.7968,43.6371,43.7569,327175.0
2015-08-28 10:55:00,65.74,65.77,65.52,65.54,324422.0,43.7569,43.7769,43.6105,43.6238,324422.0
2015-08-28 11:00:00,65.54,65.78,65.53,65.7,479609.0,43.6238,43.7835,43.6171,43.7303,479609.0
2015-08-28 11:05:00,65.71,65.82,65.6,65.6,218204.0,43.7369,43.8101,43.6637,43.6637,218204.0
2015-08-28 11:10:00,65.61,65.78,65.61,65.74,203912.0,43.6704,43.7835,43.6704,43.7569,203912.0
2015-08-28 11:15:00,65.74,65.82,65.66,65.76,248278.0,43.7569,43.8101,43.7037,43.7702,248278.0
2015-08-28 11:20:00,65.77,65.82,65.7,65.73,300045.0,43.7769,43.8101,43.7303,43.7502,300045.0
2015-08-28 11:25:00,65.74,65.85,65.67,65.83,305598.0,43.7569,43.8301,43.7103,43.8168,305598.0
2015-08-28 11:30:00,65.82,66.0,65.76,66.0,413608.0,43.8101,43.93,43.7702,43.93,413608.0
2015-08-28 11:35:00,66.0,66.29,65.96,66.18,1559167.0,43.93,44.123,43.9033,44.0498,1559167.0
2015-08-28 11:40:00,66.19,66.21,65.94,66.13,510769.0,44.0564,44.0697,43.89,44.0165,510769.0
2015-08-28 11:45:00,66.13,66.2,66.04,66.1,329866.0,44.0165,44.0631,43.9566,43.9965,329866.0
2015-08-28 11:50:00,66.09,66.2,65.94,65.94,330008.0,43.9899,44.0631,43.89,43.89,330008.0
2015-08-28 11:55:00,65.93,65.98,65.78,65.89,228878.0,43.8834,43.9166,43.7835,43.8567,228878.0
2015-08-28 12:00:00,65.9,65.92,65.79,65.89,313704.0,43.8634,43.8767,43.7902,43.8567,313704.0
2015-08-28 12:05:00,65.89,66.11,65.89,65.94,352764.0,43.8567,44.0032,43.8567,43.89,352764.0
2015-08-28 12:10:00,65.96,66.14,65.85,66.14,257873.0,43.9033,44.0231,43.8301,44.0231,257873.0
2015-08-28 12:15:00,66.15,66.26,66.12,66.19,251218.0,44.0298,44.103,44.0098,44.0564,251218.0
2015-08-28 12:20:00,66.19,66.25,66.03,66.05,164758.0,44.0564,44.0964,43.9499,43.9632,164758.0
2015-08-28 12:25:00,66.04,66.22,65.92,66.22,229893.0,43.9566,44.0764,43.8767,44.0764,229893.0
2015-08-28 12:30:00,66.22,66.42,66.2,66.39,226383.0,44.0764,44.2095,44.0631,44.1895,226383.0
2015-08-28 12:35:00,66.39,66.41,66.24,66.28,141925.0,44.1895,44.2029,44.0897,44.1163,141925.0
2015-08-28 12:40:00,66.28,66.36,66.05,66.05,171656.0,44.1163,44.1696,43.9632,43.9632,171656.0
2015-08-28 12:45:00,66.07,66.22,66.04,66.11,162369.0,43.9766,44.0764,43.9566,44.0032,162369.0
2015-08-28 12:50:00,66.1,66.32,66.09,66.28,84538.0,43.9965,44.143,43.9899,44.1163,84538.0
2015-08-28 12:55:00,66.28,66.3,65.99,66.12,154694.0,44.1163,44.1296,43.9233,44.0098,154694.0
2015-08-28 13:00:00,66.12,66.18,66.03,66.11,286583.0,44.0098,44.0498,43.9499,44.0032,286583.0
2015-08-28 13:05:00,66.11,66.33,66.1,66.2,200656.0,44.0032,44.1496,43.9965,44.0631,200656.0
2015-08-28 13:10:00,66.21,66.28,65.97,65.97,149771.0,44.0697,44.1163,43.91,43.91,149771.0
2015-08-28 13:15:00,65.99,66.12,65.97,66.03,196494.0,43.9233,44.0098,43.91,43.9499,196494.0
2015-08-28 13:20:00,66.03,66.03,65.83,65.87,177734.0,43.9499,43.9499,43.8168,43.8434,177734.0
2015-08-28 13:25:00,65.86,65.87,65.58,65.58,223615.0,43.8368,43.8434,43.6504,43.6504,223615.0
2015-08-28 13:30:00,65.58,65.79,65.57,65.67,256633.0,43.6504,43.7902,43.6437,43.7103,256633.0
2015-08-28 13:35:00,65.67,65.68,65.28,65.29,519860.0,43.7103,43.717,43.4507,43.4574,519860.0
2015-08-28 13:40:00,65.29,65.52,65.22,65.45,354787.0,43.4574,43.6105,43.4108,43.5639,354787.0
2015-08-28 13:45:00,65.43,65.58,65.39,65.53,256484.0,43.5506,43.6504,43.5239,43.6171,256484.0
2015-08-28 13:50:00,65.54,65.78,65.54,65.66,291417.0,43.6238,43.7835,43.6238,43.7037,291417.0
2015-08-28 13:55:00,65.66,65.72,65.51,65.54,222368.0,43.7037,43.7436,43.6038,43.6238,222368.0
2015-08-28 14:00:00,65.54,65.81,65.53,65.66,286883.0,43.6238,43.8035,43.6171,43.7037,286883.0
2015-08-28 14:05:00,65.66,65.81,65.66,65.81,170066.0,43.7037,43.8035,43.7037,43.8035,170066.0
2015-08-28 14:10:00,65.82,65.9,65.61,65.67,294828.0,43.8101,43.8634,43.6704,43.7103,294828.0
2015-08-28 14:15:00,65.65,65.66,65.45,65.53,314010.0,43.697,43.7037,43.5639,43.6171,314010.0
2015-08-28 14:20:00,65.52,65.69,65.46,65.51,329392.0,43.6105,43.7236,43.5705,43.6038,329392.0
2015-08-28 14:25:00,65.51,65.54,65.38,65.52,222333.0,43.6038,43.6238,43.5173,43.6105,222333.0
2015-08-28 14:30:00,65.53,65.58,65.31,65.34,259667.0,43.6171,43.6504,43.4707,43.4907,259667.0
2015-08-28 14:35:00,65.33,65.38,65.28,65.35,182131.0,43.484,43.5173,43.4507,43.4973,182131.0
2015-08-28 14:40:00,65.34,65.38,65.27,65.31,284097.0,43.4907,43.5173,43.4441,43.4707,284097.0
2015-08-28 14:45:00,65.31,65.61,65.31,65.49,263355.0,43.4707,43.6704,43.4707,43.5905,263355.0
2015-08-28 14:50:00,65.49,65.51,65.31,65.37,253095.0,43.5905,43.6038,43.4707,43.5106,253095.0
2015-08-28 14:55:00,65.36,65.59,65.36,65.53,241233.0,43.504,43.6571,43.504,43.6171,241233.0
2015-08-28 15:00:00,65.53,65.56,65.35,65.52,219901.0,43.6171,43.6371,43.4973,43.6105,219901.0
2015-08-28 15:05:00,65.53,65.57,65.42,65.54,207710.0,43.6171,43.6437,43.5439,43.6238,207710.0
2015-08-28 15:10:00,65.53,65.56,65.42,65.47,165242.0,43.6171,43.6371,43.5439,43.5772,165242.0
2015-08-28 15:15:00,65.46,65.52,65.38,65.39,212706.0,43.5705,43.6105,43.5173,43.5239,212706.0
2015-08-28 15:20:00,65.39,65.42,65.3,65.31,323279.0,43.5239,43.5439,43.464,43.4707,323279.0
2015-08-28 15:25:00,65.31,65.48,65.31,65.47,198277.0,43.4707,43.5838,43.4707,43.5772,198277.0
2015-08-28 15:30:00,65.47,65.5,65.36,65.44,361329.0,43.5772,43.5972,43.504,43.5572,361329.0
2015-08-28 15:35:00,65.44,65.5,65.27,65.38,283915.0,43.5572,43.5972,43.4441,43.5173,283915.0
2015-08-28 15:40:00,65.39,65.51,65.23,65.47,380322.0,43.5239,43.6038,43.4174,43.5772,380322.0
2015-08-28 15:45:00,65.47,65.55,65.38,65.48,319893.0,43.5772,43.6304,43.5173,43.5838,319893.0
2015-08-28 15:50:00,65.49,65.71,65.49,65.59,478724.0,43.5905,43.7369,43.5905,43.6571,478724.0
2015-08-28 15:55:00,65.58,65.79,65.58,65.75,1251828.0,43.6504,43.7902,43.6504,43.7636,1251828.0
2015-08-31 09:30:00,65.25,65.28,64.71,64.92,619582.0,43.4308,43.4507,43.0713,43.2111,619582.0
2015-08-31 09:35:00,64.93,64.98,64.54,64.61,463814.0,43.2178,43.251,42.9582,43.0048,463814.0
2015-08-31 09:40:00,64.61,64.61,64.22,64.4,427790.0,43.0048,43.0048,42.7452,42.865,427790.0
2015-08-31 09:45:00,64.43,64.55,64.28,64.34,389097.0,42.885,42.9648,42.7851,42.8251,389097.0
2015-08-31 09:50:00,64.33,64.66,64.29,64.64,481926.0,42.8184,43.038,42.7918,43.0247,481926.0
2015-08-31 09:55:00,64.64,64.66,64.22,64.27,458787.0,43.0247,43.038,42.7452,42.7785,458787.0
2015-08-31 10:00:00,64.28,64.45,64.08,64.44,1163797.0,42.7851,42.8983,42.652,42.8916,1163797.0
2015-08-31 10:05:00,64.45,64.75,64.37,64.58,385593.0,42.8983,43.098,42.845,42.9848,385593.0
2015-08-31 10:10:00,64.58,64.65,64.47,64.56,350536.0,42.9848,43.0314,42.9116,42.9715,350536.0
2015-08-31 10:15:00,64.55,64.67,64.33,64.66,340912.0,42.9648,43.0447,42.8184,43.038,340912.0
2015-08-31 10:20:00,64.66,64.74,64.54,64.73,235875.0,43.038,43.0913,42.9582,43.0846,235875.0
2015-08-31 10:25:00,64.73,64.97,64.68,64.97,318323.0,43.0846,43.2444,43.0514,43.2444,318323.0
2015-08-31 10:30:00,64.98,65.26,64.92,65.1,544425.0,43.251,43.4374,43.2111,43.3309,544425.0
2015-08-31 10:35:00,65.11,65.37,65.07,65.37,312368.0,43.3376,43.5106,43.3109,43.5106,312368.0
2015-08-31 10:40:00,65.38,65.38,65.08,65.09,643375.0,43.5173,43.5173,43.3176,43.3243,643375.0
2015-08-31 10:45:00,65.09,65.31,65.08,65.29,239922.0,43.3243,43.4707,43.3176,43.4574,239922.0
2015-08-31 10:50:00,65.3,65.36,65.23,65.36,239570.0,43.464,43.504,43.4174,43.504,239570.0
2015-08-31 10:55:00,65.37,65.4,65.16,65.17,416376.0,43.5106,43.5306,43.3709,43.3775,416376.0
2015-08-31 11:00:00,65.16,65.23,65.05,65.22,321842.0,43.3709,43.4174,43.2976,43.4108,321842.0
2015-08-31 11:05:00,65.23,65.41,65.19,65.38,295864.0,43.4174,43.5373,43.3908,43.5173,295864.0
2015-08-31 11:10:00,65.37,65.47,65.33,65.45,386999.0,43.5106,43.5772,43.484,43.5639,386999.0
2015-08-31 11:15:00,65.46,65.65,65.46,65.64,375070.0,43.5705,43.697,43.5705,43.6903,375070.0
2015-08-31 11:20:00,65.64,65.91,65.63,65.9,476097.0,43.6903,43.8701,43.6837,43.8634,476097.0
2015-08-31 11:25:00,65.89,66.14,65.86,66.12,739611.0,43.8567,44.0231,43.8368,44.0098,739611.0
2015-08-31 11:30:00,66.12,66.16,65.89,66.03,512759.0,44.0098,44.0365,43.8567,43.9499,512759.0
2015-08-31 11:35:00,66.02,66.5,65.98,66.39,1413846.0,43.9433,44.2628,43.9166,44.1895,1413846.0
2015-08-31 11:40:00,66.39,66.74,66.39,66.68,1088228.0,44.1895,44.4225,44.1895,44.3826,1088228.0
2015-08-31 11:45:00,66.66,66.77,66.56,66.58,1481579.0,44.3693,44.4425,44.3027,44.316,1481579.0
2015-08-31 11:50:00,66.59,66.69,66.34,66.68,735777.0,44.3227,44.3892,44.1563,44.3826,735777.0
2015-08-31 11:55:00,66.68,66.79,66.5,66.59,902965.0,44.3826,44.4558,44.2628,44.3227,902965.0
2015-08-31 12:00:00,66.59,66.86,66.58,66.72,831957.0,44.3227,44.5024,44.316,44.4092,831957.0
2015-08-31 12:05:00,66.71,66.78,66.54,66.55,437860.0,44.4025,44.4491,44.2894,44.296,437860.0
2015-08-31 12:10:00,66.55,66.61,66.26,66.27,909222.0,44.296,44.336,44.103,44.1097,909222.0
2015-08-31 12:15:00,66.26,66.31,66.13,66.28,413720.0,44.103,44.1363,44.0165,44.1163,413720.0
2015-08-31 12:20:00,66.29,66.42,66.2,66.23,257467.0,44.123,44.2095,44.0631,44.083,257467.0
2015-08-31 12:25:00,66.22,66.38,66.22,66.33,336458.0,44.0764,44.1829,44.0764,44.1496,336458.0
2015-08-31 12:30:00,66.32,66.49,66.29,66.29,269249.0,44.143,44.2561,44.123,44.123,269249.0
2015-08-31 12:35:00,66.3,66.44,66.17,66.43,258182.0,44.1296,44.2228,44.0431,44.2162,258182.0
2015-08-31 12:40:00,66.43,66.44,66.26,66.37,262927.0,44.2162,44.2228,44.103,44.1762,262927.0
2015-08-31 12:45:00,66.37,66.48,66.33,66.42,172531.0,44.1762,44.2494,44.1496,44.2095,172531.0
2015-08-31 12:50:00,66.43,66.47,66.29,66.43,220597.0,44.2162,44.2428,44.123,44.2162,220597.0
2015-08-31 12:55:00,66.43,66.49,66.17,66.21,349644.0,44.2162,44.2561,44.0431,44.0697,349644.0
2015-08-31 13:00:00,66.22,66.38,66.22,66.34,135761.0,44.0764,44.1829,44.0764,44.1563,135761.0
2015-08-31 13:05:00,66.33,66.52,66.33,66.49,194331.0,44.1496,44.2761,44.1496,44.2561,194331.0
2015-08-31 13:10:00,66.48,66.59,66.45,66.5,380867.0,44.2494,44.3227,44.2295,44.2628,380867.0
2015-08-31 13:15:00,66.51,66.68,66.5,66.65,267165.0,44.2694,44.3826,44.2628,44.3626,267165.0
2015-08-31 13:20:00,66.64,66.68,66.44,66.5,386752.0,44.3559,44.3826,44.2228,44.2628,386752.0
2015-08-31 13:25:00,66.49,66.61,66.42,66.45,220271.0,44.2561,44.336,44.2095,44.2295,220271.0
2015-08-31 13:30:00,66.46,66.5,66.23,66.24,230867.0,44.2361,44.2628,44.083,44.0897,230867.0
2015-08-31 13:35:00,66.24,66.39,66.21,66.34,439380.0,44.0897,44.1895,44.0697,44.1563,439380.0
2015-08-31 13:40:00,66.35,66.37,66.24,66.36,220290.0,44.1629,44.1762,44.0897,44.1696,220290.0
2015-08-31 13:45:00,66.35,66.45,66.33,66.41,150220.0,44.1629,44.2295,44.1496,44.2029,150220.0
2015-08-31 13:50:00,66.41,66.54,66.39,66.53,252493.0,44.2029,44.2894,44.1895,44.2827,252493.0
2015-08-31 13:55:00,66.52,66.56,66.47,66.54,223671.0,44.2761,44.3027,44.2428,44.2894,223671.0
2015-08-31 14:00:00,66.55,66.59,66.37,66.38,295062.0,44.296,44.3227,44.1762,44.1829,295062.0
2015-08-31 14:05:00,66.39,66.45,66.36,66.41,261760.0,44.1895,44.2295,44.1696,44.2029,261760.0
2015-08-31 14:10:00,66.42,66.42,66.28,66.33,161594.0,44.2095,44.2095,44.1163,44.1496,161594.0
2015-08-31 14:15:00,66.34,66.36,66.17,66.2,255886.0,44.1563,44.1696,44.0431,44.0631,255886.0
2015-08-31 14:20:00,66.2,66.46,66.19,66.45,273386.0,44.0631,44.2361,44.0564,44.2295,273386.0
2015-08-31 14:25:00,66.45,66.65,66.39,66.59,282598.0,44.2295,44.3626,44.1895,44.3227,282598.0
2015-08-31 14:30:00,66.59,66.69,66.5,66.6,272534.0,44.3227,44.3892,44.2628,44.3293,272534.0
2015-08-31 14:35:00,66.6,66.61,66.47,66.52,198523.0,44.3293,44.336,44.2428,44.2761,198523.0
2015-08-31 14:40:00,66.53,66.65,66.51,66.62,235043.0,44.2827,44.3626,44.2694,44.3426,235043.0
2015-08-31 14:45:00,66.61,66.61,66.45,66.47,250617.0,44.336,44.336,44.2295,44.2428,250617.0
2015-08-31 14:50:00,66.46,66.46,66.3,66.31,352110.0,44.2361,44.2361,44.1296,44.1363,352110.0
2015-08-31 14:55:00,66.31,66.47,66.25,66.42,170133.0,44.1363,44.2428,44.0964,44.2095,170133.0
2015-08-31 15:00:00,66.41,66.52,66.39,66.48,166183.0,44.2029,44.2761,44.1895,44.2494,166183.0
2015-08-31 15:05:00,66.49,66.6,66.45,66.59,207234.0,44.2561,44.3293,44.2295,44.3227,207234.0
2015-08-31 15:10:00,66.6,66.64,66.57,66.58,206481.0,44.3293,44.3559,44.3094,44.316,206481.0
2015-08-31 15:15:00,66.57,66.57,66.46,66.48,208179.0,44.3094,44.3094,44.2361,44.2494,208179.0
2015-08-31 15:20:00,66.46,66.53,66.38,66.53,240035.0,44.2361,44.2827,44.1829,44.2827,240035.0
2015-08-31 15:25:00,66.53,66.53,66.38,66.44,173853.0,44.2827,44.2827,44.1829,44.2228,173853.0
2015-08-31 15:30:00,66.44,66.73,66.41,66.64,632911.0,44.2228,44.4159,44.2029,44.3559,632911.0
2015-08-31 15:35:00,66.64,66.65,66.4,66.4,271660.0,44.3559,44.3626,44.1962,44.1962,271660.0
2015-08-31 15:40:00,66.4,66.69,66.39,66.63,321770.0,44.1962,44.3892,44.1895,44.3493,321770.0
2015-08-31 15:45:00,66.64,66.74,66.63,66.65,675131.0,44.3559,44.4225,44.3493,44.3626,675131.0
2015-08-31 15:50:00,66.65,66.68,66.58,66.58,540105.0,44.3626,44.3826,44.316,44.316,540105.0
2015-08-31 15:55:00,66.59,66.63,66.43,66.46,1355327.0,44.3227,44.3493,44.2162,44.2361,1355327.0
2015-09-01 09:30:00,64.52,64.69,64.29,64.36,660587.0,42.9449,43.058,42.7918,42.8384,660587.0
2015-09-01 09:35:00,64.36,64.82,64.34,64.81,603517.0,42.8384,43.1445,42.8251,43.1379,603517.0
2015-09-01 09:40:00,64.82,64.94,64.61,64.73,718546.0,43.1445,43.2244,43.0048,43.0846,718546.0
2015-09-01 09:45:00,64.74,65.05,64.73,64.99,707826.0,43.0913,43.2976,43.0846,43.2577,707826.0
2015-09-01 09:50:00,64.98,65.28,64.86,64.99,628356.0,43.251,43.4507,43.1712,43.2577,628356.0
2015-09-01 09:55:00,65.0,65.12,64.69,64.73,350454.0,43.2644,43.3442,43.058,43.0846,350454.0
2015-09-01 10:00:00,64.69,64.71,64.41,64.45,809551.0,43.058,43.0713,42.8716,42.8983,809551.0
2015-09-01 10:05:00,64.45,64.45,64.04,64.25,694037.0,42.8983,42.8983,42.6254,42.7651,694037.0
2015-09-01 10:10:00,64.26,64.42,64.17,64.36,474091.0,42.7718,42.8783,42.7119,42.8384,474091.0
2015-09-01 10:15:00,64.37,64.83,64.36,64.48,381561.0,42.845,43.1512,42.8384,42.9182,381561.0
2015-09-01 10:20:00,64.5,64.56,64.35,64.44,325734.0,42.9316,42.9715,42.8317,42.8916,325734.0
2015-09-01 10:25:00,64.44,64.5,64.33,64.35,295913.0,42.8916,42.9316,42.8184,42.8317,295913.0
2015-09-01 10:30:00,64.34,64.45,64.21,64.37,294747.0,42.8251,42.8983,42.7385,42.845,294747.0
2015-09-01 10:35:00,64.38,64.69,64.37,64.51,322225.0,42.8517,43.058,42.845,42.9382,322225.0
2015-09-01 10:40:00,64.52,64.54,64.2,64.21,307750.0,42.9449,42.9582,42.7319,42.7385,307750.0
2015-09-01 10:45:00,64.22,64.31,64.19,64.22,284048.0,42.7452,42.8051,42.7252,42.7452,284048.0
2015-09-01 10:50:00,64.22,64.26,64.09,64.09,300848.0,42.7452,42.7718,42.6587,42.6587,300848.0
2015-09-01 10:55:00,64.1,64.18,64.0,64.14,363675.0,42.6653,42.7186,42.5987,42.6919,363675.0
2015-09-01 11:00:00,64.15,64.28,64.07,64.23,193812.0,42.6986,42.7851,42.6453,42.7518,193812.0
2015-09-01 11:05:00,64.22,64.43,64.21,64.41,185793.0,42.7452,42.885,42.7385,42.8716,185793.0
2015-09-01 11:10:00,64.4,64.63,64.37,64.56,206775.0,42.865,43.0181,42.845,42.9715,206775.0
2015-09-01 11:15:00,64.58,64.85,64.56,64.73,253700.0,42.9848,43.1645,42.9715,43.0846,253700.0
2015-09-01 11:20:00,64.74,64.93,64.7,64.89,406376.0,43.0913,43.2178,43.0647,43.1911,406376.0
2015-09-01 11:25:00,64.89,64.89,64.55,64.56,191052.0,43.1911,43.1911,42.9648,42.9715,191052.0
2015-09-01 11:30:00,64.56,64.61,64.42,64.57,165164.0,42.9715,43.0048,42.8783,42.9781,165164.0
2015-09-01 11:35:00,64.57,64.71,64.52,64.58,165462.0,42.9781,43.0713,42.9449,42.9848,165462.0
2015-09-01 11:40:00,64.58,64.59,64.39,64.43,171229.0,42.9848,42.9915,42.8583,42.885,171229.0
2015-09-01 11:45:00,64.43,64.48,64.32,64.48,154763.0,42.885,42.9182,42.8117,42.9182,154763.0
2015-09-01 11:50:00,64.49,64.57,64.38,64.46,175492.0,42.9249,42.9781,42.8517,42.9049,175492.0
2015-09-01 11:55:00,64.47,64.59,64.36,64.39,214359.0,42.9116,42.9915,42.8384,42.8583,214359.0
2015-09-01 12:00:00,64.38,64.53,64.27,64.32,241946.0,42.8517,42.9515,42.7785,42.8117,241946.0
2015-09-01 12:05:00,64.32,64.47,64.25,64.44,118249.0,42.8117,42.9116,42.7651,42.8916,118249.0
2015-09-01 12:10:00,64.43,64.54,64.36,64.53,197665.0,42.885,42.9582,42.8384,42.9515,197665.0
2015-09-01 12:15:00,64.54,64.96,64.54,64.96,274434.0,42.9582,43.2377,42.9582,43.2377,274434.0
2015-09-01 12:20:00,64.95,64.99,64.66,64.71,204367.0,43.2311,43.2577,43.038,43.0713,204367.0
2015-09-01 12:25:00,64.7,64.7,64.45,64.48,136601.0,43.0647,43.0647,42.8983,42.9182,136601.0
2015-09-01 12:30:00,64.48,64.68,64.4,64.68,210006.0,42.9182,43.0514,42.865,43.0514,210006.0
2015-09-01 12:35:00,64.67,64.78,64.61,64.69,249271.0,43.0447,43.1179,43.0048,43.058,249271.0
2015-09-01 12:40:00,64.69,64.71,64.29,64.5,302210.0,43.058,43.0713,42.7918,42.9316,302210.0
2015-09-01 12:45:00,64.51,64.59,64.37,64.42,219043.0,42.9382,42.9915,42.845,42.8783,219043.0
2015-09-01 12:50:00,64.41,64.46,64.24,64.43,245764.0,42.8716,42.9049,42.7585,42.885,245764.0
2015-09-01 12:55:00,64.42,64.42,64.25,64.25,200428.0,42.8783,42.8783,42.7651,42.7651,200428.0
2015-09-01 13:00:00,64.26,64.74,64.26,64.71,241854.0,42.7718,43.0913,42.7718,43.0713,241854.0
2015-09-01 13:05:00,64.72,64.73,64.42,64.46,148764.0,43.078,43.0846,42.8783,42.9049,148764.0
2015-09-01 13:10:00,64.43,64.58,64.31,64.35,167449.0,42.885,42.9848,42.8051,42.8317,167449.0
2015-09-01 13:15:00,64.35,64.6,64.29,64.35,168834.0,42.8317,42.9981,42.7918,42.8317,168834.0
2015-09-01 13:20:00,64.36,64.41,64.28,64.36,159041.0,42.8384,42.8716,42.7851,42.8384,159041.0
2015-09-01 13:25:00,64.37,64.56,64.28,64.47,329409.0,42.845,42.9715,42.7851,42.9116,329409.0
2015-09-01 13:30:00,64.46,64.59,64.39,64.42,169346.0,42.9049,42.9915,42.8583,42.8783,169346.0
2015-09-01 13:35:00,64.44,64.58,64.4,64.46,157651.0,42.8916,42.9848,42.865,42.9049,157651.0
2015-09-01 13:40:00,64.46,64.58,64.35,64.57,162833.0,42.9049,42.9848,42.8317,42.9781,162833.0
2015-09-01 13:45:00,64.58,64.64,64.49,64.53,187498.0,42.9848,43.0247,42.9249,42.9515,187498.0
2015-09-01 13:50:00,64.54,64.67,64.47,64.63,186561.0,42.9582,43.0447,42.9116,43.0181,186561.0
2015-09-01 13:55:00,64.64,64.73,64.63,64.73,203057.0,43.0247,43.0846,43.0181,43.0846,203057.0
2015-09-01 14:00:00,64.74,64.76,64.51,64.73,172005.0,43.0913,43.1046,42.9382,43.0846,172005.0
2015-09-01 14:05:00,64.73,64.88,64.71,64.76,262591.0,43.0846,43.1845,43.0713,43.1046,262591.0
2015-09-01 14:10:00,64.76,64.84,64.66,64.81,211466.0,43.1046,43.1579,43.038,43.1379,211466.0
2015-09-01 14:15:00,64.8,64.8,64.45,64.48,205926.0,43.1312,43.1312,42.8983,42.9182,205926.0
2015-09-01 14:20:00,64.47,64.65,64.41,64.44,194834.0,42.9116,43.0314,42.8716,42.8916,194834.0
2015-09-01 14:25:00,64.45,64.55,64.26,64.26,303384.0,42.8983,42.9648,42.7718,42.7718,303384.0
2015-09-01 14:30:00,64.26,64.53,64.24,64.46,201472.0,42.7718,42.9515,42.7585,42.9049,201472.0
2015-09-01 14:35:00,64.46,64.64,64.4,64.64,383978.0,42.9049,43.0247,42.865,43.0247,383978.0
2015-09-01 14:40:00,64.65,64.65,64.4,64.42,807752.0,43.0314,43.0314,42.865,42.8783,807752.0
2015-09-01 14:45:00,64.42,64.56,64.36,64.39,380926.0,42.8783,42.9715,42.8384,42.8583,380926.0
2015-09-01 14:50:00,64.39,64.61,64.34,64.34,325969.0,42.8583,43.0048,42.8251,42.8251,325969.0
2015-09-01 14:55:00,64.35,64.46,64.3,64.33,189628.0,42.8317,42.9049,42.7984,42.8184,189628.0
2015-09-01 15:00:00,64.33,64.41,64.17,64.24,315843.0,42.8184,42.8716,42.7119,42.7585,315843.0
2015-09-01 15:05:00,64.24,64.34,64.13,64.27,265808.0,42.7585,42.8251,42.6853,42.7785,265808.0
2015-09-01 15:10:00,64.26,64.35,64.13,64.29,245913.0,42.7718,42.8317,42.6853,42.7918,245913.0
2015-09-01 15:15:00,64.28,64.31,64.11,64.13,254310.0,42.7851,42.8051,42.672,42.6853,254310.0
2015-09-01 15:20:00,64.12,64.22,64.07,64.14,225689.0,42.6786,42.7452,42.6453,42.6919,225689.0
2015-09-01 15:25:00,64.15,64.16,63.84,63.88,348945.0,42.6986,42.7052,42.4923,42.5189,348945.0
2015-09-01 15:30:00,63.88,63.96,63.83,63.93,437047.0,42.5189,42.5721,42.4856,42.5522,437047.0
2015-09-01 15:35:00,63.92,63.93,63.75,63.83,234936.0,42.5455,42.5522,42.4323,42.4856,234936.0
2015-09-01 15:40:00,63.82,63.82,63.54,63.72,495594.0,42.4789,42.4789,42.2926,42.4124,495594.0
2015-09-01 15:45:00,63.74,63.96,63.68,63.9,828762.0,42.4257,42.5721,42.3858,42.5322,828762.0
2015-09-01 15:50:00,63.89,64.05,63.84,63.99,494193.0,42.5255,42.632,42.4923,42.5921,494193.0
2015-09-01 15:55:00,64.0,64.26,63.92,64.1,2277371.0,42.5987,42.7718,42.5455,42.6653,2277371.0
2015-09-02 09:30:00,65.0,65.1,64.7,64.85,606722.0,43.2644,43.3309,43.0647,43.1645,606722.0
2015-09-02 09:35:00,64.85,64.85,64.07,64.27,872481.0,43.1645,43.1645,42.6453,42.7785,872481.0
2015-09-02 09:40:00,64.25,64.37,63.97,64.14,816602.0,42.7651,42.845,42.5788,42.6919,816602.0
2015-09-02 09:45:00,64.13,64.55,64.1,64.51,510620.0,42.6853,42.9648,42.6653,42.9382,510620.0
2015-09-02 09:50:00,64.53,64.86,64.52,64.84,451129.0,42.9515,43.1712,42.9449,43.1579,451129.0
2015-09-02 09:55:00,64.84,64.85,64.4,64.41,331887.0,43.1579,43.1645,42.865,42.8716,331887.0
2015-09-02 10:00:00,64.4,64.65,64.25,64.25,403593.0,42.865,43.0314,42.7651,42.7651,403593.0
2015-09-02 10:05:00,64.25,64.33,64.16,64.21,383172.0,42.7651,42.8184,42.7052,42.7385,383172.0
2015-09-02 10:10:00,64.2,64.38,64.07,64.32,284140.0,42.7319,42.8517,42.6453,42.8117,284140.0
2015-09-02 10:15:00,64.32,64.34,63.93,63.94,319908.0,42.8117,42.8251,42.5522,42.5588,319908.0
2015-09-02 10:20:00,63.93,64.18,63.91,64.17,246384.0,42.5522,42.7186,42.5388,42.7119,246384.0
2015-09-02 10:25:00,64.19,64.25,63.97,63.99,235450.0,42.7252,42.7651,42.5788,42.5921,235450.0
2015-09-02 10:30:00,63.97,63.99,63.63,63.68,1377280.0,42.5788,42.5921,42.3525,42.3858,1377280.0
2015-09-02 10:35:00,63.67,63.83,63.54,63.56,709846.0,42.3791,42.4856,42.2926,42.3059,709846.0
2015-09-02 10:40:00,63.55,63.67,63.48,63.51,358375.0,42.2992,42.3791,42.2526,42.2726,358375.0
2015-09-02 10:45:00,63.51,63.53,63.18,63.3,381877.0,42.2726,42.2859,42.053,42.1328,381877.0
2015-09-02 10:50:00,63.3,63.45,63.26,63.37,546310.0,42.1328,42.2327,42.1062,42.1794,546310.0
2015-09-02 10:55:00,63.39,63.51,63.33,63.5,210405.0,42.1927,42.2726,42.1528,42.2659,210405.0
2015-09-02 11:00:00,63.51,63.83,63.51,63.83,306231.0,42.2726,42.4856,42.2726,42.4856,306231.0
2015-09-02 11:05:00,63.82,63.87,63.71,63.83,215440.0,42.4789,42.5122,42.4057,42.4856,215440.0
2015-09-02 11:10:00,63.83,63.9,63.71,63.84,253337.0,42.4856,42.5322,42.4057,42.4923,253337.0
2015-09-02 11:15:00,63.85,64.05,63.75,64.01,544583.0,42.4989,42.632,42.4323,42.6054,544583.0
2015-09-02 11:20:00,64.02,64.23,64.02,64.13,211641.0,42.6121,42.7518,42.6121,42.6853,211641.0
2015-09-02 11:25:00,64.13,64.21,63.99,63.99,269573.0,42.6853,42.7385,42.5921,42.5921,269573.0
2015-09-02 11:30:00,63.99,64.04,63.78,63.84,623147.0,42.5921,42.6254,42.4523,42.4923,623147.0
2015-09-02 11:35:00,63.83,63.83,63.6,63.62,209386.0,42.4856,42.4856,42.3325,42.3458,209386.0
2015-09-02 11:40:00,63.62,63.72,63.59,63.67,185494.0,42.3458,42.4124,42.3258,42.3791,185494.0
2015-09-02 11:45:00,63.67,63.71,63.45,63.47,199987.0,42.3791,42.4057,42.2327,42.246,199987.0
2015-09-02 11:50:00,63.47,63.48,63.28,63.31,254442.0,42.246,42.2526,42.1195,42.1395,254442.0
2015-09-02 11:55:00,63.31,63.44,63.21,63.43,155005.0,42.1395,42.226,42.0729,42.2194,155005.0
2015-09-02 12:00:00,63.43,63.55,63.37,63.38,463884.0,42.2194,42.2992,42.1794,42.1861,463884.0
2015-09-02 12:05:00,63.37,63.43,63.33,63.38,102750.0,42.1794,42.2194,42.1528,42.1861,102750.0
2015-09-02 12:10:00,63.39,63.56,63.33,63.56,166932.0,42.1927,42.3059,42.1528,42.3059,166932.0
2015-09-02 12:15:00,63.56,63.6,63.45,63.58,199004.0,42.3059,42.3325,42.2327,42.3192,199004.0
2015-09-02 12:20:00,63.57,63.65,63.51,63.65,140423.0,42.3125,42.3658,42.2726,42.3658,140423.0
2015-09-02 12:25:00,63.64,63.73,63.61,63.61,133349.0,42.3591,42.419,42.3392,42.3392,133349.0
2015-09-02 12:30:00,63.61,63.76,63.61,63.67,123654.0,42.3392,42.439,42.3392,42.3791,123654.0
2015-09-02 12:35:00,63.66,63.9,63.59,63.89,149627.0,42.3724,42.5322,42.3258,42.5255,149627.0
2015-09-02 12:40:00,63.9,64.1,63.78,64.09,327979.0,42.5322,42.6653,42.4523,42.6587,327979.0
2015-09-02 12:45:00,64.09,64.13,63.92,64.1,242713.0,42.6587,42.6853,42.5455,42.6653,242713.0
2015-09-02 12:50:00,64.11,64.12,63.88,63.98,172293.0,42.672,42.6786,42.5189,42.5854,172293.0
2015-09-02 12:55:00,63.99,64.22,63.95,64.13,374156.0,42.5921,42.7452,42.5655,42.6853,374156.0
2015-09-02 13:00:00,64.12,64.2,63.95,64.02,176698.0,42.6786,42.7319,42.5655,42.6121,176698.0
2015-09-02 13:05:00,64.03,64.14,64.0,64.05,140343.0,42.6187,42.6919,42.5987,42.632,140343.0
2015-09-02 13:10:00,64.05,64.15,64.04,64.09,426678.0,42.632,42.6986,42.6254,42.6587,426678.0
2015-09-02 13:15:00,64.09,64.09,63.98,63.98,133696.0,42.6587,42.6587,42.5854,42.5854,133696.0
2015-09-02 13:20:00,63.99,64.27,63.98,64.24,224787.0,42.5921,42.7785,42.5854,42.7585,224787.0
2015-09-02 13:25:00,64.24,64.52,64.24,64.52,623293.0,42.7585,42.9449,42.7585,42.9449,623293.0
2015-09-02 13:30:00,64.52,64.52,64.34,64.39,199697.0,42.9449,42.9449,42.8251,42.8583,199697.0
2015-09-02 13:35:00,64.41,64.47,64.18,64.25,513787.0,42.8716,42.9116,42.7186,42.7651,513787.0
2015-09-02 13:40:00,64.27,64.38,64.27,64.38,109098.0,42.7785,42.8517,42.7785,42.8517,109098.0
2015-09-02 13:45:00,64.38,64.5,64.37,64.49,92978.0,42.8517,42.9316,42.845,42.9249,92978.0
2015-09-02 13:50:00,64.48,64.49,64.23,64.34,285650.0,42.9182,42.9249,42.7518,42.8251,285650.0
2015-09-02 13:55:00,64.34,64.38,64.22,64.23,127819.0,42.8251,42.8517,42.7452,42.7518,127819.0
2015-09-02 14:00:00,64.24,64.41,64.04,64.12,170149.0,42.7585,42.8716,42.6254,42.6786,170149.0
2015-09-02 14:05:00,64.13,64.35,64.08,64.24,158068.0,42.6853,42.8317,42.652,42.7585,158068.0
2015-09-02 14:10:00,64.24,64.46,64.24,64.34,148866.0,42.7585,42.9049,42.7585,42.8251,148866.0
2015-09-02 14:15:00,64.37,64.57,64.37,64.46,212008.0,42.845,42.9781,42.845,42.9049,212008.0
2015-09-02 14:20:00,64.47,64.52,64.41,64.45,148111.0,42.9116,42.9449,42.8716,42.8983,148111.0
2015-09-02 14:25:00,64.46,64.59,64.41,64.48,287994.0,42.9049,42.9915,42.8716,42.9182,287994.0
2015-09-02 14:30:00,64.49,64.61,64.37,64.6,283297.0,42.9249,43.0048,42.845,42.9981,283297.0
2015-09-02 14:35:00,64.6,64.63,64.37,64.4,204106.0,42.9981,43.0181,42.845,42.865,204106.0
2015-09-02 14:40:00,64.41,64.46,64.22,64.26,245503.0,42.8716,42.9049,42.7452,42.7718,245503.0
2015-09-02 14:45:00,64.25,64.3,64.19,64.22,238298.0,42.7651,42.7984,42.7252,42.7452,238298.0
2015-09-02 14:50:00,64.22,64.42,64.19,64.38,342110.0,42.7452,42.8783,42.7252,42.8517,342110.0
2015-09-02 14:55:00,64.37,64.4,64.27,64.39,297620.0,42.845,42.865,42.7785,42.8583,297620.0
2015-09-02 15:00:00,64.39,64.51,64.37,64.47,198097.0,42.8583,42.9382,42.845,42.9116,198097.0
2015-09-02 15:05:00,64.49,64.5,64.28,64.3,108633.0,42.9249,42.9316,42.7851,42.7984,108633.0
2015-09-02 15:10:00,64.3,64.39,64.19,64.21,207201.0,42.7984,42.8583,42.7252,42.7385,207201.0
2015-09-02 15:15:00,64.21,64.27,64.06,64.24,290089.0,42.7385,42.7785,42.6387,42.7585,290089.0
2015-09-02 15:20:00,64.24,64.31,64.2,64.22,176360.0,42.7585,42.8051,42.7319,42.7452,176360.0
2015-09-02 15:25:00,64.23,64.39,64.22,64.37,146999.0,42.7518,42.8583,42.7452,42.845,146999.0
2015-09-02 15:30:00,64.38,64.43,64.29,64.33,164894.0,42.8517,42.885,42.7918,42.8184,164894.0
2015-09-02 15:35:00,64.33,64.58,64.33,64.52,285555.0,42.8184,42.9848,42.8184,42.9449,285555.0
2015-09-02 15:40:00,64.51,64.52,64.37,64.41,148905.0,42.9382,42.9449,42.845,42.8716,148905.0
2015-09-02 15:45:00,64.41,64.53,64.41,64.43,201548.0,42.8716,42.9515,42.8716,42.885,201548.0
2015-09-02 15:50:00,64.43,64.59,64.43,64.54,209925.0,42.885,42.9915,42.885,42.9582,209925.0
2015-09-02 15:55:00,64.53,64.7,64.53,64.7,1243936.0,42.9515,43.0647,42.9515,43.0647,1243936.0
2015-09-03 09:30:00,65.11,65.24,64.8,64.86,590442.0,43.3376,43.4241,43.1312,43.1712,590442.0
2015-09-03 09:35:00,64.87,65.02,64.64,65.0,748318.0,43.1778,43.2777,43.0247,43.2644,748318.0
2015-09-03 09:40:00,65.01,65.33,64.8,65.27,580724.0,43.271,43.484,43.1312,43.4441,580724.0
2015-09-03 09:45:00,65.29,65.57,65.28,65.52,415409.0,43.4574,43.6437,43.4507,43.6105,415409.0
2015-09-03 09:50:00,65.52,65.69,65.52,65.65,295107.0,43.6105,43.7236,43.6105,43.697,295107.0
2015-09-03 09:55:00,65.64,65.71,65.53,65.69,217808.0,43.6903,43.7369,43.6171,43.7236,217808.0
2015-09-03 10:00:00,65.69,65.72,65.45,65.52,178901.0,43.7236,43.7436,43.5639,43.6105,178901.0
2015-09-03 10:05:00,65.53,65.81,65.53,65.77,156734.0,43.6171,43.8035,43.6171,43.7769,156734.0
2015-09-03 10:10:00,65.78,65.82,65.65,65.75,300673.0,43.7835,43.8101,43.697,43.7636,300673.0
2015-09-03 10:15:00,65.75,66.02,65.75,65.96,488694.0,43.7636,43.9433,43.7636,43.9033,488694.0
2015-09-03 10:20:00,65.97,66.03,65.88,65.93,576004.0,43.91,43.9499,43.8501,43.8834,576004.0
2015-09-03 10:25:00,65.93,66.08,65.92,66.07,270082.0,43.8834,43.9832,43.8767,43.9766,270082.0
2015-09-03 10:30:00,66.08,66.11,65.74,65.79,320406.0,43.9832,44.0032,43.7569,43.7902,320406.0
2015-09-03 10:35:00,65.78,66.0,65.76,65.98,426260.0,43.7835,43.93,43.7702,43.9166,426260.0
2015-09-03 10:40:00,65.99,66.1,65.96,66.09,199572.0,43.9233,43.9965,43.9033,43.9899,199572.0
2015-09-03 10:45:00,66.09,66.1,65.9,66.09,274530.0,43.9899,43.9965,43.8634,43.9899,274530.0
2015-09-03 10:50:00,66.09,66.2,66.06,66.16,382576.0,43.9899,44.0631,43.9699,44.0365,382576.0
2015-09-03 10:55:00,66.15,66.21,66.1,66.21,197857.0,44.0298,44.0697,43.9965,44.0697,197857.0
2015-09-03 11:00:00,66.21,66.25,66.06,66.12,298718.0,44.0697,44.0964,43.9699,44.0098,298718.0
2015-09-03 11:05:00,66.12,66.23,65.99,66.1,294646.0,44.0098,44.083,43.9233,43.9965,294646.0
2015-09-03 11:10:00,66.1,66.16,65.84,65.88,375905.0,43.9965,44.0365,43.8235,43.8501,375905.0
2015-09-03 11:15:00,65.87,65.92,65.71,65.76,272401.0,43.8434,43.8767,43.7369,43.7702,272401.0
2015-09-03 11:20:00,65.77,65.86,65.64,65.67,312837.0,43.7769,43.8368,43.6903,43.7103,312837.0
2015-09-03 11:25:00,65.67,65.84,65.65,65.82,214519.0,43.7103,43.8235,43.697,43.8101,214519.0
2015-09-03 11:30:00,65.83,65.85,65.61,65.61,172985.0,43.8168,43.8301,43.6704,43.6704,172985.0
2015-09-03 11:35:00,65.63,65.73,65.54,65.56,133573.0,43.6837,43.7502,43.6238,43.6371,133573.0
2015-09-03 11:40:00,65.56,65.74,65.56,65.7,225787.0,43.6371,43.7569,43.6371,43.7303,225787.0
2015-09-03 11:45:00,65.7,65.7,65.49,65.57,810805.0,43.7303,43.7303,43.5905,43.6437,810805.0
2015-09-03 11:50:00,65.58,65.61,65.42,65.43,460922.0,43.6504,43.6704,43.5439,43.5506,460922.0
2015-09-03 11:55:00,65.43,65.46,65.26,65.43,380738.0,43.5506,43.5705,43.4374,43.5506,380738.0
2015-09-03 12:00:00,65.45,65.58,65.41,65.54,374742.0,43.5639,43.6504,43.5373,43.6238,374742.0
2015-09-03 12:05:00,65.54,65.65,65.5,65.62,202187.0,43.6238,43.697,43.5972,43.677,202187.0
2015-09-03 12:10:00,65.62,65.63,65.47,65.49,187989.0,43.677,43.6837,43.5772,43.5905,187989.0
2015-09-03 12:15:00,65.5,65.56,65.47,65.53,115294.0,43.5972,43.6371,43.5772,43.6171,115294.0
2015-09-03 12:20:00,65.54,65.62,65.42,65.5,156593.0,43.6238,43.677,43.5439,43.5972,156593.0
2015-09-03 12:25:00,65.5,65.5,65.38,65.43,83139.0,43.5972,43.5972,43.5173,43.5506,83139.0
2015-09-03 12:30:00,65.43,65.47,65.18,65.28,155411.0,43.5506,43.5772,43.3842,43.4507,155411.0
2015-09-03 12:35:00,65.27,65.35,65.17,65.2,147086.0,43.4441,43.4973,43.3775,43.3975,147086.0
2015-09-03 12:40:00,65.2,65.2,65.08,65.15,120602.0,43.3975,43.3975,43.3176,43.3642,120602.0
2015-09-03 12:45:00,65.14,65.27,65.09,65.17,180206.0,43.3575,43.4441,43.3243,43.3775,180206.0
2015-09-03 12:50:00,65.17,65.25,65.13,65.24,61344.0,43.3775,43.4308,43.3509,43.4241,61344.0
2015-09-03 12:55:00,65.24,65.25,65.09,65.13,136512.0,43.4241,43.4308,43.3243,43.3509,136512.0
2015-09-03 13:00:00,65.13,65.13,65.0,65.01,96007.0,43.3509,43.3509,43.2644,43.271,96007.0
2015-09-03 13:05:00,65.0,65.0,64.62,64.68,284324.0,43.2644,43.2644,43.0114,43.0514,284324.0
2015-09-03 13:10:00,64.68,64.8,64.53,64.78,239850.0,43.0514,43.1312,42.9515,43.1179,239850.0
2015-09-03 13:15:00,64.78,64.83,64.7,64.83,180862.0,43.1179,43.1512,43.0647,43.1512,180862.0
2015-09-03 13:20:00,64.83,64.88,64.72,64.85,165874.0,43.1512,43.1845,43.078,43.1645,165874.0
2015-09-03 13:25:00,64.86,65.07,64.84,64.96,131730.0,43.1712,43.3109,43.1579,43.2377,131730.0
2015-09-03 13:30:00,64.97,64.98,64.8,64.85,170668.0,43.2444,43.251,43.1312,43.1645,170668.0
2015-09-03 13:35:00,64.87,64.88,64.74,64.79,103154.0,43.1778,43.1845,43.0913,43.1246,103154.0
2015-09-03 13:40:00,64.77,64.8,64.62,64.78,197059.0,43.1113,43.1312,43.0114,43.1179,197059.0
2015-09-03 13:45:00,64.8,64.93,64.8,64.92,133240.0,43.1312,43.2178,43.1312,43.2111,133240.0
2015-09-03 13:50:00,64.92,64.92,64.65,64.82,160186.0,43.2111,43.2111,43.0314,43.1445,160186.0
2015-09-03 13:55:00,64.83,64.84,64.57,64.58,138559.0,43.1512,43.1579,42.9781,42.9848,138559.0
2015-09-03 14:00:00,64.58,64.67,64.47,64.64,390381.0,42.9848,43.0447,42.9116,43.0247,390381.0
2015-09-03 14:05:00,64.64,64.8,64.51,64.52,396413.0,43.0247,43.1312,42.9382,42.9449,396413.0
2015-09-03 14:10:00,64.51,64.6,64.46,64.56,243362.0,42.9382,42.9981,42.9049,42.9715,243362.0
2015-09-03 14:15:00,64.57,64.79,64.57,64.79,229803.0,42.9781,43.1246,42.9781,43.1246,229803.0
2015-09-03 14:20:00,64.79,64.81,64.7,64.76,436569.0,43.1246,43.1379,43.0647,43.1046,436569.0
2015-09-03 14:25:00,64.76,64.95,64.76,64.94,374965.0,43.1046,43.2311,43.1046,43.2244,374965.0
2015-09-03 14:30:00,64.94,65.03,64.88,64.9,151934.0,43.2244,43.2843,43.1845,43.1978,151934.0
2015-09-03 14:35:00,64.91,65.01,64.83,64.99,230300.0,43.2044,43.271,43.1512,43.2577,230300.0
2015-09-03 14:40:00,65.01,65.05,64.87,65.03,223834.0,43.271,43.2976,43.1778,43.2843,223834.0
2015-09-03 14:45:00,65.04,65.05,64.95,64.99,75331.0,43.291,43.2976,43.2311,43.2577,75331.0
2015-09-03 14:50:00,64.98,64.99,64.88,64.91,154642.0,43.251,43.2577,43.1845,43.2044,154642.0
2015-09-03 14:55:00,64.92,64.96,64.82,64.94,175500.0,43.2111,43.2377,43.1445,43.2244,175500.0
2015-09-03 15:00:00,64.93,65.04,64.92,64.93,111623.0,43.2178,43.291,43.2111,43.2178,111623.0
2015-09-03 15:05:00,64.93,65.0,64.73,64.76,271090.0,43.2178,43.2644,43.0846,43.1046,271090.0
2015-09-03 15:10:00,64.76,64.94,64.74,64.93,201684.0,43.1046,43.2244,43.0913,43.2178,201684.0
2015-09-03 15:15:00,64.94,64.94,64.75,64.81,181438.0,43.2244,43.2244,43.098,43.1379,181438.0
2015-09-03 15:20:00,64.81,64.89,64.73,64.75,160087.0,43.1379,43.1911,43.0846,43.098,160087.0
2015-09-03 15:25:00,64.76,64.86,64.67,64.81,261607.0,43.1046,43.1712,43.0447,43.1379,261607.0
2015-09-03 15:30:00,64.79,64.82,64.66,64.74,322599.0,43.1246,43.1445,43.038,43.0913,322599.0
2015-09-03 15:35:00,64.74,64.78,64.54,64.69,286732.0,43.0913,43.1179,42.9582,43.058,286732.0
2015-09-03 15:40:00,64.69,64.84,64.58,64.77,249109.0,43.058,43.1579,42.9848,43.1113,249109.0
2015-09-03 15:45:00,64.77,65.05,64.77,64.87,280761.0,43.1113,43.2976,43.1113,43.1778,280761.0
2015-09-03 15:50:00,64.88,64.99,64.83,64.92,190946.0,43.1845,43.2577,43.1512,43.2111,190946.0
2015-09-03 15:55:00,64.95,65.1,64.87,64.87,730200.0,43.2311,43.3309,43.1778,43.1778,730200.0
2015-09-04 09:30:00,63.93,64.22,63.9,64.09,608557.0,42.5522,42.7452,42.5322,42.6587,608557.0
2015-09-04 09:35:00,64.1,64.25,64.0,64.1,585264.0,42.6653,42.7651,42.5987,42.6653,585264.0
2015-09-04 09:40:00,64.1,64.25,63.97,64.12,685661.0,42.6653,42.7651,42.5788,42.6786,685661.0
2015-09-04 09:45:00,64.11,64.13,63.81,63.89,422696.0,42.672,42.6853,42.4723,42.5255,422696.0
2015-09-04 09:50:00,63.89,63.89,63.61,63.64,389687.0,42.5255,42.5255,42.3392,42.3591,389687.0
2015-09-04 09:55:00,63.64,63.78,63.59,63.77,239857.0,42.3591,42.4523,42.3258,42.4457,239857.0
2015-09-04 10:00:00,63.77,63.97,63.66,63.94,425459.0,42.4457,42.5788,42.3724,42.5588,425459.0
2015-09-04 10:05:00,63.92,64.01,63.8,64.01,191948.0,42.5455,42.6054,42.4656,42.6054,191948.0
2015-09-04 10:10:00,64.01,64.07,63.8,63.82,252795.0,42.6054,42.6453,42.4656,42.4789,252795.0
2015-09-04 10:15:00,63.81,63.92,63.72,63.72,231293.0,42.4723,42.5455,42.4124,42.4124,231293.0
2015-09-04 10:20:00,63.74,63.97,63.71,63.86,280783.0,42.4257,42.5788,42.4057,42.5056,280783.0
2015-09-04 10:25:00,63.86,63.93,63.67,63.89,206983.0,42.5056,42.5522,42.3791,42.5255,206983.0
2015-09-04 10:30:00,63.88,64.11,63.86,63.91,507066.0,42.5189,42.672,42.5056,42.5388,507066.0
2015-09-04 10:35:00,63.91,64.01,63.89,63.96,144320.0,42.5388,42.6054,42.5255,42.5721,144320.0
2015-09-04 10:40:00,63.97,64.02,63.84,63.95,161504.0,42.5788,42.6121,42.4923,42.5655,161504.0
2015-09-04 10:45:00,63.95,64.01,63.84,63.87,204722.0,42.5655,42.6054,42.4923,42.5122,204722.0
2015-09-04 10:50:00,63.87,63.94,63.79,63.88,90850.0,42.5122,42.5588,42.459,42.5189,90850.0
2015-09-04 10:55:00,63.87,63.94,63.75,63.88,117841.0,42.5122,42.5588,42.4323,42.5189,117841.0
2015-09-04 11:00:00,63.9,64.03,63.9,63.91,101742.0,42.5322,42.6187,42.5322,42.5388,101742.0
2015-09-04 11:05:00,63.9,64.0,63.81,63.93,246138.0,42.5322,42.5987,42.4723,42.5522,246138.0
2015-09-04 11:10:00,63.92,63.97,63.85,63.88,94095.0,42.5455,42.5788,42.4989,42.5189,94095.0
2015-09-04 11:15:00,63.88,63.97,63.88,63.95,167188.0,42.5189,42.5788,42.5189,42.5655,167188.0
2015-09-04 11:20:00,63.95,63.95,63.86,63.86,92347.0,42.5655,42.5655,42.5056,42.5056,92347.0
2015-09-04 11:25:00,63.86,63.96,63.78,63.92,147927.0,42.5056,42.5721,42.4523,42.5455,147927.0
2015-09-04 11:30:00,63.92,63.92,63.72,63.8,228856.0,42.5455,42.5455,42.4124,42.4656,228856.0
2015-09-04 11:35:00,63.81,63.85,63.74,63.77,89937.0,42.4723,42.4989,42.4257,42.4457,89937.0
2015-09-04 11:40:00,63.77,63.98,63.76,63.95,109219.0,42.4457,42.5854,42.439,42.5655,109219.0
2015-09-04 11:45:00,63.95,64.08,63.91,64.07,72357.0,42.5655,42.652,42.5388,42.6453,72357.0
2015-09-04 11:50:00,64.08,64.09,63.92,63.95,104701.0,42.652,42.6587,42.5455,42.5655,104701.0
2015-09-04 11:55:00,63.94,63.97,63.88,63.94,61259.0,42.5588,42.5788,42.5189,42.5588,61259.0
2015-09-04 12:00:00,63.95,63.96,63.9,63.93,80147.0,42.5655,42.5721,42.5322,42.5522,80147.0
2015-09-04 12:05:00,63.94,64.05,63.93,64.04,88340.0,42.5588,42.632,42.5522,42.6254,88340.0
2015-09-04 12:10:00,64.04,64.04,63.94,63.98,73106.0,42.6254,42.6254,42.5588,42.5854,73106.0
2015-09-04 12:15:00,63.97,64.02,63.89,63.91,75465.0,42.5788,42.6121,42.5255,42.5388,75465.0
2015-09-04 12:20:00,63.91,63.91,63.81,63.81,93687.0,42.5388,42.5388,42.4723,42.4723,93687.0
2015-09-04 12:25:00,63.81,63.83,63.74,63.76,98902.0,42.4723,42.4856,42.4257,42.439,98902.0
2015-09-04 12:30:00,63.78,63.9,63.72,63.87,85029.0,42.4523,42.5322,42.4124,42.5122,85029.0
2015-09-04 12:35:00,63.87,63.87,63.75,63.76,271750.0,42.5122,42.5122,42.4323,42.439,271750.0
2015-09-04 12:40:00,63.74,63.77,63.67,63.69,80851.0,42.4257,42.4457,42.3791,42.3924,80851.0
2015-09-04 12:45:00,63.68,63.8,63.63,63.75,165524.0,42.3858,42.4656,42.3525,42.4323,165524.0
2015-09-04 12:50:00,63.74,63.78,63.66,63.68,53562.0,42.4257,42.4523,42.3724,42.3858,53562.0
2015-09-04 12:55:00,63.67,63.69,63.6,63.61,122747.0,42.3791,42.3924,42.3325,42.3392,122747.0
2015-09-04 13:00:00,63.62,63.82,63.55,63.72,171272.0,42.3458,42.4789,42.2992,42.4124,171272.0
2015-09-04 13:05:00,63.72,63.89,63.7,63.82,139204.0,42.4124,42.5255,42.3991,42.4789,139204.0
2015-09-04 13:10:00,63.82,63.91,63.81,63.84,513527.0,42.4789,42.5388,42.4723,42.4923,513527.0
2015-09-04 13:15:00,63.84,63.96,63.83,63.89,96637.0,42.4923,42.5721,42.4856,42.5255,96637.0
2015-09-04 13:20:00,63.89,63.9,63.71,63.79,231464.0,42.5255,42.5322,42.4057,42.459,231464.0
2015-09-04 13:25:00,63.79,63.97,63.79,63.95,86388.0,42.459,42.5788,42.459,42.5655,86388.0
2015-09-04 13:30:00,63.93,64.01,63.85,64.01,91682.0,42.5522,42.6054,42.4989,42.6054,91682.0
2015-09-04 13:35:00,64.02,64.03,63.93,63.98,79888.0,42.6121,42.6187,42.5522,42.5854,79888.0
2015-09-04 13:40:00,63.97,63.97,63.76,63.82,100483.0,42.5788,42.5788,42.439,42.4789,100483.0
2015-09-04 13:45:00,63.81,63.9,63.79,63.79,54695.0,42.4723,42.5322,42.459,42.459,54695.0
2015-09-04 13:50:00,63.79,63.93,63.79,63.81,79335.0,42.459,42.5522,42.459,42.4723,79335.0
2015-09-04 13:55:00,63.8,63.88,63.77,63.78,52030.0,42.4656,42.5189,42.4457,42.4523,52030.0
2015-09-04 14:00:00,63.78,63.83,63.74,63.77,81751.0,42.4523,42.4856,42.4257,42.4457,81751.0
2015-09-04 14:05:00,63.78,63.81,63.67,63.71,109596.0,42.4523,42.4723,42.3791,42.4057,109596.0
2015-09-04 14:10:00,63.71,63.83,63.69,63.79,63698.0,42.4057,42.4856,42.3924,42.459,63698.0
2015-09-04 14:15:00,63.77,63.79,63.7,63.72,96526.0,42.4457,42.459,42.3991,42.4124,96526.0
2015-09-04 14:20:00,63.73,63.74,63.55,63.56,137939.0,42.419,42.4257,42.2992,42.3059,137939.0
2015-09-04 14:25:00,63.55,63.64,63.52,63.56,199201.0,42.2992,42.3591,42.2793,42.3059,199201.0
2015-09-04 14:30:00,63.55,63.61,63.54,63.56,64768.0,42.2992,42.3392,42.2926,42.3059,64768.0
2015-09-04 14:35:00,63.57,63.61,63.55,63.61,103741.0,42.3125,42.3392,42.2992,42.3392,103741.0
2015-09-04 14:40:00,63.61,63.66,63.55,63.64,85435.0,42.3392,42.3724,42.2992,42.3591,85435.0
2015-09-04 14:45:00,63.64,63.72,63.58,63.65,96115.0,42.3591,42.4124,42.3192,42.3658,96115.0
2015-09-04 14:50:00,63.66,63.7,63.58,63.64,121838.0,42.3724,42.3991,42.3192,42.3591,121838.0
2015-09-04 14:55:00,63.63,63.71,63.58,63.71,91525.0,42.3525,42.4057,42.3192,42.4057,91525.0
2015-09-04 15:00:00,63.73,63.83,63.71,63.77,241899.0,42.419,42.4856,42.4057,42.4457,241899.0
2015-09-04 15:05:00,63.78,63.89,63.77,63.79,185572.0,42.4523,42.5255,42.4457,42.459,185572.0
2015-09-04 15:10:00,63.79,63.8,63.66,63.68,248974.0,42.459,42.4656,42.3724,42.3858,248974.0
2015-09-04 15:15:00,63.68,63.76,63.65,63.73,140419.0,42.3858,42.439,42.3658,42.419,140419.0
2015-09-04 15:20:00,63.73,63.77,63.67,63.75,180175.0,42.419,42.4457,42.3791,42.4323,180175.0
2015-09-04 15:25:00,63.75,63.85,63.71,63.84,134625.0,42.4323,42.4989,42.4057,42.4923,134625.0
2015-09-04 15:30:00,63.84,64.02,63.8,63.94,221174.0,42.4923,42.6121,42.4656,42.5588,221174.0
2015-09-04 15:35:00,63.94,64.02,63.9,63.93,168964.0,42.5588,42.6121,42.5322,42.5522,168964.0
2015-09-04 15:40:00,63.92,64.09,63.9,63.99,206168.0,42.5455,42.6587,42.5322,42.5921,206168.0
2015-09-04 15:45:00,63.99,64.18,63.99,64.16,311591.0,42.5921,42.7186,42.5921,42.7052,311591.0
2015-09-04 15:50:00,64.16,64.17,63.9,64.0,269305.0,42.7052,42.7119,42.5322,42.5987,269305.0
2015-09-04 15:55:00,64.01,64.06,63.78,63.78,765853.0,42.6054,42.6387,42.4523,42.4523,765853.0
2015-09-08 09:30:00,64.48,64.63,64.22,64.37,562822.0,42.9182,43.0181,42.7452,42.845,562822.0
2015-09-08 09:35:00,64.37,64.53,64.25,64.32,386721.0,42.845,42.9515,42.7651,42.8117,386721.0
2015-09-08 09:40:00,64.31,64.6,64.31,64.5,480723.0,42.8051,42.9981,42.8051,42.9316,480723.0
2015-09-08 09:45:00,64.52,64.57,64.32,64.37,291742.0,42.9449,42.9781,42.8117,42.845,291742.0
2015-09-08 09:50:00,64.38,64.41,64.1,64.12,343403.0,42.8517,42.8716,42.6653,42.6786,343403.0
2015-09-08 09:55:00,64.12,64.15,63.82,63.94,351032.0,42.6786,42.6986,42.4789,42.5588,351032.0
2015-09-08 10:00:00,63.93,63.95,63.75,63.86,295172.0,42.5522,42.5655,42.4323,42.5056,295172.0
2015-09-08 10:05:00,63.85,63.88,63.69,63.72,361178.0,42.4989,42.5189,42.3924,42.4124,361178.0
2015-09-08 10:10:00,63.73,63.99,63.71,63.98,404468.0,42.419,42.5921,42.4057,42.5854,404468.0
2015-09-08 10:15:00,63.99,64.22,63.95,64.15,294534.0,42.5921,42.7452,42.5655,42.6986,294534.0
2015-09-08 10:20:00,64.14,64.21,64.02,64.19,151094.0,42.6919,42.7385,42.6121,42.7252,151094.0
2015-09-08 10:25:00,64.18,64.3,64.11,64.29,285189.0,42.7186,42.7984,42.672,42.7918,285189.0
2015-09-08 10:30:00,64.3,64.44,64.29,64.34,288612.0,42.7984,42.8916,42.7918,42.8251,288612.0
2015-09-08 10:35:00,64.34,64.4,64.27,64.36,126438.0,42.8251,42.865,42.7785,42.8384,126438.0
2015-09-08 10:40:00,64.37,64.39,64.21,64.29,131127.0,42.845,42.8583,42.7385,42.7918,131127.0
2015-09-08 10:45:00,64.29,64.37,64.26,64.29,157657.0,42.7918,42.845,42.7718,42.7918,157657.0
2015-09-08 10:50:00,64.28,64.44,64.26,64.42,285986.0,42.7851,42.8916,42.7718,42.8783,285986.0
2015-09-08 10:55:00,64.42,64.6,64.35,64.54,156094.0,42.8783,42.9981,42.8317,42.9582,156094.0
2015-09-08 11:00:00,64.54,64.54,64.45,64.5,146664.0,42.9582,42.9582,42.8983,42.9316,146664.0
2015-09-08 11:05:00,64.51,64.6,64.47,64.59,158115.0,42.9382,42.9981,42.9116,42.9915,158115.0
2015-09-08 11:10:00,64.59,64.69,64.59,64.63,203642.0,42.9915,43.058,42.9915,43.0181,203642.0
2015-09-08 11:15:00,64.63,64.83,64.63,64.65,129862.0,43.0181,43.1512,43.0181,43.0314,129862.0
2015-09-08 11:20:00,64.66,64.73,64.53,64.71,163114.0,43.038,43.0846,42.9515,43.0713,163114.0
2015-09-08 11:25:00,64.71,64.71,64.55,64.62,182189.0,43.0713,43.0713,42.9648,43.0114,182189.0
2015-09-08 11:30:00,64.62,64.63,64.51,64.55,84181.0,43.0114,43.0181,42.9382,42.9648,84181.0
2015-09-08 11:35:00,64.56,64.61,64.45,64.47,106468.0,42.9715,43.0048,42.8983,42.9116,106468.0
2015-09-08 11:40:00,64.46,64.64,64.45,64.61,79798.0,42.9049,43.0247,42.8983,43.0048,79798.0
2015-09-08 11:45:00,64.6,64.64,64.41,64.42,98237.0,42.9981,43.0247,42.8716,42.8783,98237.0
2015-09-08 11:50:00,64.43,64.46,64.39,64.44,78223.0,42.885,42.9049,42.8583,42.8916,78223.0
2015-09-08 11:55:00,64.45,64.56,64.43,64.51,86072.0,42.8983,42.9715,42.885,42.9382,86072.0
2015-09-08 12:00:00,64.5,64.65,64.45,64.65,137603.0,42.9316,43.0314,42.8983,43.0314,137603.0
2015-09-08 12:05:00,64.66,64.73,64.64,64.7,107464.0,43.038,43.0846,43.0247,43.0647,107464.0
2015-09-08 12:10:00,64.71,64.76,64.62,64.67,105419.0,43.0713,43.1046,43.0114,43.0447,105419.0
2015-09-08 12:15:00,64.68,64.76,64.65,64.69,118075.0,43.0514,43.1046,43.0314,43.058,118075.0
2015-09-08 12:20:00,64.67,64.81,64.67,64.73,77147.0,43.0447,43.1379,43.0447,43.0846,77147.0
2015-09-08 12:25:00,64.73,64.79,64.69,64.76,105731.0,43.0846,43.1246,43.058,43.1046,105731.0
2015-09-08 12:30:00,64.77,64.79,64.69,64.71,70500.0,43.1113,43.1246,43.058,43.0713,70500.0
2015-09-08 12:35:00,64.72,64.72,64.56,64.6,160153.0,43.078,43.078,42.9715,42.9981,160153.0
2015-09-08 12:40:00,64.6,64.62,64.44,64.47,130204.0,42.9981,43.0114,42.8916,42.9116,130204.0
2015-09-08 12:45:00,64.48,64.51,64.37,64.38,100228.0,42.9182,42.9382,42.845,42.8517,100228.0
2015-09-08 12:50:00,64.38,64.39,64.32,64.32,106284.0,42.8517,42.8583,42.8117,42.8117,106284.0
2015-09-08 12:55:00,64.32,64.33,64.19,64.21,153122.0,42.8117,42.8184,42.7252,42.7385,153122.0
2015-09-08 13:00:00,64.22,64.31,64.22,64.29,73711.0,42.7452,42.8051,42.7452,42.7918,73711.0
2015-09-08 13:05:00,64.28,64.36,64.23,64.33,86775.0,42.7851,42.8384,42.7518,42.8184,86775.0
2015-09-08 13:10:00,64.33,64.36,64.28,64.34,53747.0,42.8184,42.8384,42.7851,42.8251,53747.0
2015-09-08 13:15:00,64.34,64.43,64.32,64.33,137356.0,42.8251,42.885,42.8117,42.8184,137356.0
2015-09-08 13:20:00,64.34,64.42,64.31,64.41,74576.0,42.8251,42.8783,42.8051,42.8716,74576.0
2015-09-08 13:25:00,64.41,64.47,64.39,64.42,98306.0,42.8716,42.9116,42.8583,42.8783,98306.0
2015-09-08 13:30:00,64.42,64.43,64.32,64.4,91745.0,42.8783,42.885,42.8117,42.865,91745.0
2015-09-08 13:35:00,64.39,64.45,64.34,64.42,73898.0,42.8583,42.8983,42.8251,42.8783,73898.0
2015-09-08 13:40:00,64.42,64.5,64.42,64.47,79325.0,42.8783,42.9316,42.8783,42.9116,79325.0
2015-09-08 13:45:00,64.48,64.51,64.45,64.49,134462.0,42.9182,42.9382,42.8983,42.9249,134462.0
2015-09-08 13:50:00,64.5,64.61,64.48,64.61,74742.0,42.9316,43.0048,42.9182,43.0048,74742.0
2015-09-08 13:55:00,64.61,64.67,64.55,64.59,87364.0,43.0048,43.0447,42.9648,42.9915,87364.0
2015-09-08 14:00:00,64.6,64.67,64.56,64.56,92836.0,42.9981,43.0447,42.9715,42.9715,92836.0
2015-09-08 14:05:00,64.58,64.63,64.55,64.6,92772.0,42.9848,43.0181,42.9648,42.9981,92772.0
2015-09-08 14:10:00,64.6,64.62,64.56,64.62,58840.0,42.9981,43.0114,42.9715,43.0114,58840.0
2015-09-08 14:15:00,64.62,64.75,64.61,64.71,95050.0,43.0114,43.098,43.0048,43.0713,95050.0
2015-09-08 14:20:00,64.71,64.8,64.69,64.77,101645.0,43.0713,43.1312,43.058,43.1113,101645.0
2015-09-08 14:25:00,64.78,64.83,64.71,64.75,184480.0,43.1179,43.1512,43.0713,43.098,184480.0
2015-09-08 14:30:00,64.74,64.77,64.72,64.77,54659.0,43.0913,43.1113,43.078,43.1113,54659.0
2015-09-08 14:35:00,64.77,64.87,64.75,64.86,167829.0,43.1113,43.1778,43.098,43.1712,167829.0
2015-09-08 14:40:00,64.87,64.88,64.82,64.83,91062.0,43.1778,43.1845,43.1445,43.1512,91062.0
2015-09-08 14:45:00,64.83,64.87,64.79,64.81,83777.0,43.1512,43.1778,43.1246,43.1379,83777.0
2015-09-08 14:50:00,64.8,64.83,64.79,64.79,63184.0,43.1312,43.1512,43.1246,43.1246,63184.0
2015-09-08 14:55:00,64.78,64.78,64.66,64.69,95013.0,43.1179,43.1179,43.038,43.058,95013.0
2015-09-08 15:00:00,64.7,64.74,64.67,64.72,123354.0,43.0647,43.0913,43.0447,43.078,123354.0
2015-09-08 15:05:00,64.72,64.73,64.66,64.71,141411.0,43.078,43.0846,43.038,43.0713,141411.0
2015-09-08 15:10:00,64.71,64.73,64.69,64.7,172878.0,43.0713,43.0846,43.058,43.0647,172878.0
2015-09-08 15:15:00,64.69,64.73,64.67,64.7,131540.0,43.058,43.0846,43.0447,43.0647,131540.0
2015-09-08 15:20:00,64.7,64.7,64.57,64.63,109766.0,43.0647,43.0647,42.9781,43.0181,109766.0
2015-09-08 15:25:00,64.62,64.72,64.6,64.71,154239.0,43.0114,43.078,42.9981,43.0713,154239.0
2015-09-08 15:30:00,64.71,64.75,64.65,64.67,149538.0,43.0713,43.098,43.0314,43.0447,149538.0
2015-09-08 15:35:00,64.67,64.81,64.66,64.78,206353.0,43.0447,43.1379,43.038,43.1179,206353.0
2015-09-08 15:40:00,64.78,64.79,64.71,64.71,334373.0,43.1179,43.1246,43.0713,43.0713,334373.0
2015-09-08 15:45:00,64.71,64.78,64.71,64.76,158412.0,43.0713,43.1179,43.0713,43.1046,158412.0
2015-09-08 15:50:00,64.75,64.79,64.72,64.78,258564.0,43.098,43.1246,43.078,43.1179,258564.0
2015-09-08 15:55:00,64.78,64.83,64.74,64.78,562370.0,43.1179,43.1512,43.0913,43.1179,562370.0
2015-09-09 09:30:00,65.24,65.45,65.11,65.31,348834.0,43.4241,43.5639,43.3376,43.4707,348834.0
2015-09-09 09:35:00,65.3,65.62,65.29,65.42,426063.0,43.464,43.677,43.4574,43.5439,426063.0
2015-09-09 09:40:00,65.41,65.66,65.41,65.6,522613.0,43.5373,43.7037,43.5373,43.6637,522613.0
2015-09-09 09:45:00,65.61,65.75,65.59,65.69,357499.0,43.6704,43.7636,43.6571,43.7236,357499.0
2015-09-09 09:50:00,65.7,66.02,65.7,65.96,468982.0,43.7303,43.9433,43.7303,43.9033,468982.0
2015-09-09 09:55:00,65.96,65.99,65.78,65.78,450613.0,43.9033,43.9233,43.7835,43.7835,450613.0
2015-09-09 10:00:00,65.77,66.0,65.75,65.84,348005.0,43.7769,43.93,43.7636,43.8235,348005.0
2015-09-09 10:05:00,65.85,65.86,65.59,65.59,318216.0,43.8301,43.8368,43.6571,43.6571,318216.0
2015-09-09 10:10:00,65.58,65.58,65.34,65.44,361666.0,43.6504,43.6504,43.4907,43.5572,361666.0
2015-09-09 10:15:00,65.43,65.5,65.26,65.35,198501.0,43.5506,43.5972,43.4374,43.4973,198501.0
2015-09-09 10:20:00,65.34,65.43,65.29,65.38,187063.0,43.4907,43.5506,43.4574,43.5173,187063.0
2015-09-09 10:25:00,65.38,65.51,65.33,65.38,181941.0,43.5173,43.6038,43.484,43.5173,181941.0
2015-09-09 10:30:00,65.37,65.49,65.35,65.42,142183.0,43.5106,43.5905,43.4973,43.5439,142183.0
2015-09-09 10:35:00,65.41,65.41,65.19,65.25,231642.0,43.5373,43.5373,43.3908,43.4308,231642.0
2015-09-09 10:40:00,65.24,65.26,65.07,65.13,188121.0,43.4241,43.4374,43.3109,43.3509,188121.0
2015-09-09 10:45:00,65.14,65.26,65.12,65.19,314625.0,43.3575,43.4374,43.3442,43.3908,314625.0
2015-09-09 10:50:00,65.19,65.21,65.06,65.08,271575.0,43.3908,43.4041,43.3043,43.3176,271575.0
2015-09-09 10:55:00,65.09,65.18,65.05,65.16,199757.0,43.3243,43.3842,43.2976,43.3709,199757.0
2015-09-09 11:00:00,65.15,65.19,65.06,65.17,173438.0,43.3642,43.3908,43.3043,43.3775,173438.0
2015-09-09 11:05:00,65.18,65.2,65.03,65.09,163962.0,43.3842,43.3975,43.2843,43.3243,163962.0
2015-09-09 11:10:00,65.09,65.22,65.08,65.16,133283.0,43.3243,43.4108,43.3176,43.3709,133283.0
2015-09-09 11:15:00,65.15,65.16,65.07,65.13,148655.0,43.3642,43.3709,43.3109,43.3509,148655.0
2015-09-09 11:20:00,65.13,65.14,64.98,65.01,195477.0,43.3509,43.3575,43.251,43.271,195477.0
2015-09-09 11:25:00,65.03,65.05,64.92,64.94,191926.0,43.2843,43.2976,43.2111,43.2244,191926.0
2015-09-09 11:30:00,64.95,65.08,64.94,64.96,145882.0,43.2311,43.3176,43.2244,43.2377,145882.0
2015-09-09 11:35:00,64.95,64.99,64.81,64.82,137751.0,43.2311,43.2577,43.1379,43.1445,137751.0
2015-09-09 11:40:00,64.82,64.82,64.65,64.73,188258.0,43.1445,43.1445,43.0314,43.0846,188258.0
2015-09-09 11:45:00,64.72,64.74,64.67,64.68,148775.0,43.078,43.0913,43.0447,43.0514,148775.0
2015-09-09 11:50:00,64.67,64.69,64.62,64.63,109945.0,43.0447,43.058,43.0114,43.0181,109945.0
2015-09-09 11:55:00,64.64,64.79,64.62,64.79,203133.0,43.0247,43.1246,43.0114,43.1246,203133.0
2015-09-09 12:00:00,64.79,64.84,64.73,64.73,94484.0,43.1246,43.1579,43.0846,43.0846,94484.0
2015-09-09 12:05:00,64.74,64.74,64.59,64.67,422324.0,43.0913,43.0913,42.9915,43.0447,422324.0
2015-09-09 12:10:00,64.66,64.7,64.6,64.64,97413.0,43.038,43.0647,42.9981,43.0247,97413.0
2015-09-09 12:15:00,64.63,64.73,64.62,64.73,116613.0,43.0181,43.0846,43.0114,43.0846,116613.0
2015-09-09 12:20:00,64.73,64.76,64.69,64.72,142886.0,43.0846,43.1046,43.058,43.078,142886.0
2015-09-09 12:25:00,64.71,64.71,64.59,64.67,69478.0,43.0713,43.0713,42.9915,43.0447,69478.0
2015-09-09 12:30:00,64.66,64.72,64.64,64.64,89758.0,43.038,43.078,43.0247,43.0247,89758.0
2015-09-09 12:35:00,64.64,64.71,64.62,64.66,86130.0,43.0247,43.0713,43.0114,43.038,86130.0
2015-09-09 12:40:00,64.65,64.69,64.58,64.66,65589.0,43.0314,43.058,42.9848,43.038,65589.0
2015-09-09 12:45:00,64.66,64.7,64.56,64.57,122751.0,43.038,43.0647,42.9715,42.9781,122751.0
2015-09-09 12:50:00,64.58,64.58,64.48,64.5,135216.0,42.9848,42.9848,42.9182,42.9316,135216.0
2015-09-09 12:55:00,64.5,64.5,64.37,64.43,73504.0,42.9316,42.9316,42.845,42.885,73504.0
2015-09-09 13:00:00,64.43,64.44,64.36,64.42,56144.0,42.885,42.8916,42.8384,42.8783,56144.0
2015-09-09 13:05:00,64.42,64.47,64.4,64.42,81560.0,42.8783,42.9116,42.865,42.8783,81560.0
2015-09-09 13:10:00,64.43,64.45,64.4,64.45,59581.0,42.885,42.8983,42.865,42.8983,59581.0
2015-09-09 13:15:00,64.44,64.5,64.43,64.45,193784.0,42.8916,42.9316,42.885,42.8983,193784.0
2015-09-09 13:20:00,64.45,64.47,64.37,64.39,90220.0,42.8983,42.9116,42.845,42.8583,90220.0
2015-09-09 13:25:00,64.38,64.38,64.22,64.25,124065.0,42.8517,42.8517,42.7452,42.7651,124065.0
2015-09-09 13:30:00,64.24,64.26,64.12,64.18,173650.0,42.7585,42.7718,42.6786,42.7186,173650.0
2015-09-09 13:35:00,64.18,64.27,64.17,64.17,133813.0,42.7186,42.7785,42.7119,42.7119,133813.0
2015-09-09 13:40:00,64.18,64.2,64.09,64.12,126030.0,42.7186,42.7319,42.6587,42.6786,126030.0
2015-09-09 13:45:00,64.12,64.13,64.06,64.09,132894.0,42.6786,42.6853,42.6387,42.6587,132894.0
2015-09-09 13:50:00,64.08,64.09,63.92,63.93,157299.0,42.652,42.6587,42.5455,42.5522,157299.0
2015-09-09 13:55:00,63.94,63.95,63.78,63.81,187081.0,42.5588,42.5655,42.4523,42.4723,187081.0
2015-09-09 14:00:00,63.82,63.87,63.74,63.8,292724.0,42.4789,42.5122,42.4257,42.4656,292724.0
2015-09-09 14:05:00,63.8,63.82,63.68,63.76,269662.0,42.4656,42.4789,42.3858,42.439,269662.0
2015-09-09 14:10:00,63.76,63.97,63.76,63.96,270896.0,42.439,42.5788,42.439,42.5721,270896.0
2015-09-09 14:15:00,63.96,63.97,63.86,63.9,133274.0,42.5721,42.5788,42.5056,42.5322,133274.0
2015-09-09 14:20:00,63.9,63.91,63.81,63.88,153117.0,42.5322,42.5388,42.4723,42.5189,153117.0
2015-09-09 14:25:00,63.88,63.97,63.85,63.94,247506.0,42.5189,42.5788,42.4989,42.5588,247506.0
2015-09-09 14:30:00,63.94,63.98,63.89,63.97,165801.0,42.5588,42.5854,42.5255,42.5788,165801.0
2015-09-09 14:35:00,63.98,64.08,63.98,64.03,180154.0,42.5854,42.652,42.5854,42.6187,180154.0
2015-09-09 14:40:00,64.02,64.03,63.91,63.95,139862.0,42.6121,42.6187,42.5388,42.5655,139862.0
2015-09-09 14:45:00,63.96,64.05,63.95,64.0,100959.0,42.5721,42.632,42.5655,42.5987,100959.0
2015-09-09 14:50:00,64.01,64.16,63.96,64.11,205087.0,42.6054,42.7052,42.5721,42.672,205087.0
2015-09-09 14:55:00,64.12,64.13,64.01,64.01,127889.0,42.6786,42.6853,42.6054,42.6054,127889.0
2015-09-09 15:00:00,64.01,64.19,63.92,64.18,167283.0,42.6054,42.7252,42.5455,42.7186,167283.0
2015-09-09 15:05:00,64.18,64.21,64.13,64.15,144834.0,42.7186,42.7385,42.6853,42.6986,144834.0
2015-09-09 15:10:00,64.15,64.17,63.99,64.13,222432.0,42.6986,42.7119,42.5921,42.6853,222432.0
2015-09-09 15:15:00,64.12,64.17,63.99,64.11,208532.0,42.6786,42.7119,42.5921,42.672,208532.0
2015-09-09 15:20:00,64.1,64.16,64.02,64.08,121427.0,42.6653,42.7052,42.6121,42.652,121427.0
2015-09-09 15:25:00,64.08,64.11,63.87,63.92,253202.0,42.652,42.672,42.5122,42.5455,253202.0
2015-09-09 15:30:00,63.92,63.93,63.7,63.84,275712.0,42.5455,42.5522,42.3991,42.4923,275712.0
2015-09-09 15:35:00,63.84,63.91,63.76,63.78,196322.0,42.4923,42.5388,42.439,42.4523,196322.0
2015-09-09 15:40:00,63.77,63.77,63.63,63.68,250880.0,42.4457,42.4457,42.3525,42.3858,250880.0
2015-09-09 15:45:00,63.68,63.7,63.55,63.65,306140.0,42.3858,42.3991,42.2992,42.3658,306140.0
2015-09-09 15:50:00,63.65,63.7,63.51,63.51,367839.0,42.3658,42.3991,42.2726,42.2726,367839.0
2015-09-09 15:55:00,63.52,63.63,63.47,63.58,1098791.0,42.2793,42.3525,42.246,42.3192,1098791.0
2015-09-10 09:30:00,63.84,64.13,63.81,63.93,513009.0,42.4923,42.6853,42.4723,42.5522,513009.0
2015-09-10 09:35:00,63.93,64.11,63.73,63.79,513950.0,42.5522,42.672,42.419,42.459,513950.0
2015-09-10 09:40:00,63.77,63.79,63.57,63.65,567488.0,42.4457,42.459,42.3125,42.3658,567488.0
2015-09-10 09:45:00,63.64,63.73,63.41,63.53,469508.0,42.3591,42.419,42.206,42.2859,469508.0
2015-09-10 09:50:00,63.52,63.52,63.14,63.16,364210.0,42.2793,42.2793,42.0263,42.0396,364210.0
2015-09-10 09:55:00,63.16,63.19,62.99,63.01,238854.0,42.0396,42.0596,41.9265,41.9398,238854.0
2015-09-10 10:00:00,63.01,63.2,62.96,63.06,446325.0,41.9398,42.0663,41.9065,41.9731,446325.0
2015-09-10 10:05:00,63.05,63.31,63.03,63.15,253587.0,41.9664,42.1395,41.9531,42.033,253587.0
2015-09-10 10:10:00,63.18,63.26,63.09,63.19,195822.0,42.053,42.1062,41.993,42.0596,195822.0
2015-09-10 10:15:00,63.2,63.53,63.19,63.53,248198.0,42.0663,42.2859,42.0596,42.2859,248198.0
2015-09-10 10:20:00,63.52,63.6,63.38,63.38,264412.0,42.2793,42.3325,42.1861,42.1861,264412.0
2015-09-10 10:25:00,63.38,63.53,63.34,63.52,146867.0,42.1861,42.2859,42.1594,42.2793,146867.0
2015-09-10 10:30:00,63.54,63.73,63.51,63.53,178362.0,42.2926,42.419,42.2726,42.2859,178362.0
2015-09-10 10:35:00,63.53,63.77,63.52,63.71,280010.0,42.2859,42.4457,42.2793,42.4057,280010.0
2015-09-10 10:40:00,63.72,63.79,63.62,63.73,250417.0,42.4124,42.459,42.3458,42.419,250417.0
2015-09-10 10:45:00,63.74,63.9,63.72,63.89,209349.0,42.4257,42.5322,42.4124,42.5255,209349.0
2015-09-10 10:50:00,63.89,64.01,63.78,63.78,226755.0,42.5255,42.6054,42.4523,42.4523,226755.0
2015-09-10 10:55:00,63.79,63.84,63.66,63.68,156486.0,42.459,42.4923,42.3724,42.3858,156486.0
2015-09-10 11:00:00,63.67,63.67,63.35,63.36,858486.0,42.3791,42.3791,42.1661,42.1728,858486.0
2015-09-10 11:05:00,63.35,63.59,63.35,63.48,505095.0,42.1661,42.3258,42.1661,42.2526,505095.0
2015-09-10 11:10:00,63.47,63.56,63.4,63.43,527247.0,42.246,42.3059,42.1994,42.2194,527247.0
2015-09-10 11:15:00,63.44,63.5,63.31,63.4,258012.0,42.226,42.2659,42.1395,42.1994,258012.0
2015-09-10 11:20:00,63.41,63.44,63.3,63.37,196337.0,42.206,42.226,42.1328,42.1794,196337.0
2015-09-10 11:25:00,63.36,63.55,63.28,63.54,177679.0,42.1728,42.2992,42.1195,42.2926,177679.0
2015-09-10 11:30:00,63.55,63.71,63.5,63.61,259144.0,42.2992,42.4057,42.2659,42.3392,259144.0
2015-09-10 11:35:00,63.6,63.98,63.6,63.97,275175.0,42.3325,42.5854,42.3325,42.5788,275175.0
2015-09-10 11:40:00,63.97,64.06,63.81,63.99,272990.0,42.5788,42.6387,42.4723,42.5921,272990.0
2015-09-10 11:45:00,63.99,64.02,63.8,63.83,153349.0,42.5921,42.6121,42.4656,42.4856,153349.0
2015-09-10 11:50:00,63.82,63.92,63.82,63.92,260220.0,42.4789,42.5455,42.4789,42.5455,260220.0
2015-09-10 11:55:00,63.92,64.08,63.92,63.95,158001.0,42.5455,42.652,42.5455,42.5655,158001.0
2015-09-10 12:00:00,63.97,63.98,63.78,63.89,493363.0,42.5788,42.5854,42.4523,42.5255,493363.0
2015-09-10 12:05:00,63.89,64.03,63.82,63.99,132630.0,42.5255,42.6187,42.4789,42.5921,132630.0
2015-09-10 12:10:00,63.99,64.03,63.82,63.86,63534.0,42.5921,42.6187,42.4789,42.5056,63534.0
2015-09-10 12:15:00,63.86,63.97,63.75,63.75,191872.0,42.5056,42.5788,42.4323,42.4323,191872.0
2015-09-10 12:20:00,63.74,63.85,63.67,63.69,193526.0,42.4257,42.4989,42.3791,42.3924,193526.0
2015-09-10 12:25:00,63.7,63.79,63.63,63.72,160572.0,42.3991,42.459,42.3525,42.4124,160572.0
2015-09-10 12:30:00,63.72,63.81,63.67,63.77,103543.0,42.4124,42.4723,42.3791,42.4457,103543.0
2015-09-10 12:35:00,63.78,63.89,63.74,63.86,94077.0,42.4523,42.5255,42.4257,42.5056,94077.0
2015-09-10 12:40:00,63.85,63.85,63.78,63.83,78441.0,42.4989,42.4989,42.4523,42.4856,78441.0
2015-09-10 12:45:00,63.82,64.09,63.8,64.05,153214.0,42.4789,42.6587,42.4656,42.632,153214.0
2015-09-10 12:50:00,64.05,64.05,63.87,63.91,71275.0,42.632,42.632,42.5122,42.5388,71275.0
2015-09-10 12:55:00,63.89,63.94,63.78,63.88,92283.0,42.5255,42.5588,42.4523,42.5189,92283.0
2015-09-10 13:00:00,63.88,63.9,63.79,63.83,139218.0,42.5189,42.5322,42.459,42.4856,139218.0
2015-09-10 13:05:00,63.83,63.96,63.83,63.91,88200.0,42.4856,42.5721,42.4856,42.5388,88200.0
2015-09-10 13:10:00,63.91,63.97,63.84,63.85,129714.0,42.5388,42.5788,42.4923,42.4989,129714.0
2015-09-10 13:15:00,63.86,63.92,63.79,63.89,82658.0,42.5056,42.5455,42.459,42.5255,82658.0
2015-09-10 13:20:00,63.89,64.04,63.84,64.01,126078.0,42.5255,42.6254,42.4923,42.6054,126078.0
2015-09-10 13:25:00,64.01,64.19,63.94,64.17,213204.0,42.6054,42.7252,42.5588,42.7119,213204.0
2015-09-10 13:30:00,64.18,64.21,64.13,64.16,195373.0,42.7186,42.7385,42.6853,42.7052,195373.0
2015-09-10 13:35:00,64.17,64.3,64.13,64.23,247520.0,42.7119,42.7984,42.6853,42.7518,247520.0
2015-09-10 13:40:00,64.23,64.24,64.18,64.22,319844.0,42.7518,42.7585,42.7186,42.7452,319844.0
2015-09-10 13:45:00,64.22,64.23,64.1,64.21,143843.0,42.7452,42.7518,42.6653,42.7385,143843.0
2015-09-10 13:50:00,64.21,64.3,64.16,64.16,89584.0,42.7385,42.7984,42.7052,42.7052,89584.0
2015-09-10 13:55:00,64.16,64.2,64.1,64.19,202195.0,42.7052,42.7319,42.6653,42.7252,202195.0
2015-09-10 14:00:00,64.2,64.25,64.11,64.2,200779.0,42.7319,42.7651,42.672,42.7319,200779.0
2015-09-10 14:05:00,64.2,64.22,64.14,64.17,179418.0,42.7319,42.7452,42.6919,42.7119,179418.0
2015-09-10 14:10:00,64.16,64.2,64.1,64.1,177598.0,42.7052,42.7319,42.6653,42.6653,177598.0
2015-09-10 14:15:00,64.1,64.1,64.0,64.05,114960.0,42.6653,42.6653,42.5987,42.632,114960.0
2015-09-10 14:20:00,64.05,64.06,63.97,64.01,135738.0,42.632,42.6387,42.5788,42.6054,135738.0
2015-09-10 14:25:00,64.0,64.03,63.93,63.95,132386.0,42.5987,42.6187,42.5522,42.5655,132386.0
2015-09-10 14:30:00,63.94,64.03,63.93,63.96,175204.0,42.5588,42.6187,42.5522,42.5721,175204.0
2015-09-10 14:35:00,63.95,64.02,63.94,63.97,80855.0,42.5655,42.6121,42.5588,42.5788,80855.0
2015-09-10 14:40:00,63.96,64.06,63.96,64.03,66138.0,42.5721,42.6387,42.5721,42.6187,66138.0
2015-09-10 14:45:00,64.03,64.03,63.93,63.98,218687.0,42.6187,42.6187,42.5522,42.5854,218687.0
2015-09-10 14:50:00,63.98,64.01,63.95,63.99,149634.0,42.5854,42.6054,42.5655,42.5921,149634.0
2015-09-10 14:55:00,63.99,63.99,63.9,63.93,133103.0,42.5921,42.5921,42.5322,42.5522,133103.0
2015-09-10 15:00:00,63.93,63.96,63.8,63.82,260513.0,42.5522,42.5721,42.4656,42.4789,260513.0
2015-09-10 15:05:00,63.83,63.91,63.83,63.89,108101.0,42.4856,42.5388,42.4856,42.5255,108101.0
2015-09-10 15:10:00,63.89,63.94,63.87,63.93,124058.0,42.5255,42.5588,42.5122,42.5522,124058.0
2015-09-10 15:15:00,63.93,64.05,63.87,63.89,123136.0,42.5522,42.632,42.5122,42.5255,123136.0
2015-09-10 15:20:00,63.9,63.92,63.75,63.8,164193.0,42.5322,42.5455,42.4323,42.4656,164193.0
2015-09-10 15:25:00,63.8,63.86,63.74,63.85,146485.0,42.4656,42.5056,42.4257,42.4989,146485.0
2015-09-10 15:30:00,63.84,63.87,63.76,63.81,193731.0,42.4923,42.5122,42.439,42.4723,193731.0
2015-09-10 15:35:00,63.81,63.88,63.76,63.82,191087.0,42.4723,42.5189,42.439,42.4789,191087.0
2015-09-10 15:40:00,63.82,63.83,63.68,63.81,215834.0,42.4789,42.4856,42.3858,42.4723,215834.0
2015-09-10 15:45:00,63.8,63.86,63.72,63.85,286533.0,42.4656,42.5056,42.4124,42.4989,286533.0
2015-09-10 15:50:00,63.84,63.91,63.76,63.87,220227.0,42.4923,42.5388,42.439,42.5122,220227.0
2015-09-10 15:55:00,63.88,63.97,63.86,63.94,324125.0,42.5189,42.5788,42.5056,42.5588,324125.0
2015-09-11 09:30:00,63.3,63.38,63.07,63.2,544894.0,42.1328,42.1861,41.9797,42.0663,544894.0
2015-09-11 09:35:00,63.19,63.45,63.1,63.36,415606.0,42.0596,42.2327,41.9997,42.1728,415606.0
2015-09-11 09:40:00,63.36,63.38,63.17,63.35,375912.0,42.1728,42.1861,42.0463,42.1661,375912.0
2015-09-11 09:45:00,63.34,63.35,63.11,63.13,296533.0,42.1594,42.1661,42.0064,42.0197,296533.0
2015-09-11 09:50:00,63.14,63.2,63.07,63.08,211535.0,42.0263,42.0663,41.9797,41.9864,211535.0
2015-09-11 09:55:00,63.1,63.15,62.86,62.9,217808.0,41.9997,42.033,41.84,41.8666,217808.0
2015-09-11 10:00:00,62.88,62.98,62.85,62.9,186969.0,41.8533,41.9198,41.8333,41.8666,186969.0
2015-09-11 10:05:00,62.9,62.93,62.79,62.92,252526.0,41.8666,41.8865,41.7934,41.8799,252526.0
2015-09-11 10:10:00,62.92,63.05,62.9,63.01,408228.0,41.8799,41.9664,41.8666,41.9398,408228.0
2015-09-11 10:15:00,63.02,63.04,62.92,63.03,242781.0,41.9465,41.9598,41.8799,41.9531,242781.0
2015-09-11 10:20:00,63.03,63.16,63.03,63.1,148428.0,41.9531,42.0396,41.9531,41.9997,148428.0
2015-09-11 10:25:00,63.1,63.23,63.03,63.04,213800.0,41.9997,42.0862,41.9531,41.9598,213800.0
2015-09-11 10:30:00,63.04,63.06,62.94,63.0,298825.0,41.9598,41.9731,41.8932,41.9331,298825.0
2015-09-11 10:35:00,62.99,63.03,62.91,63.02,171556.0,41.9265,41.9531,41.8732,41.9465,171556.0
2015-09-11 10:40:00,63.04,63.07,62.97,62.97,131343.0,41.9598,41.9797,41.9132,41.9132,131343.0
2015-09-11 10:45:00,62.97,63.01,62.86,62.87,138152.0,41.9132,41.9398,41.84,41.8466,138152.0
2015-09-11 10:50:00,62.87,62.89,62.77,62.77,143140.0,41.8466,41.8599,41.7801,41.7801,143140.0
2015-09-11 10:55:00,62.77,62.79,62.69,62.69,136466.0,41.7801,41.7934,41.7268,41.7268,136466.0
2015-09-11 11:00:00,62.68,62.8,62.66,62.75,171825.0,41.7201,41.8,41.7068,41.7667,171825.0
2015-09-11 11:05:00,62.75,62.84,62.67,62.71,96689.0,41.7667,41.8266,41.7135,41.7401,96689.0
2015-09-11 11:10:00,62.7,62.73,62.62,62.62,106891.0,41.7335,41.7534,41.6802,41.6802,106891.0
2015-09-11 11:15:00,62.62,62.63,62.54,62.62,124739.0,41.6802,41.6869,41.627,41.6802,124739.0
2015-09-11 11:20:00,62.61,62.63,62.49,62.6,316967.0,41.6736,41.6869,41.5937,41.6669,316967.0
2015-09-11 11:25:00,62.6,62.71,62.52,62.71,211025.0,41.6669,41.7401,41.6137,41.7401,211025.0
2015-09-11 11:30:00,62.71,62.73,62.65,62.69,145856.0,41.7401,41.7534,41.7002,41.7268,145856.0
2015-09-11 11:35:00,62.7,63.01,62.7,63.01,367403.0,41.7335,41.9398,41.7335,41.9398,367403.0
2015-09-11 11:40:00,63.02,63.05,62.94,63.01,138261.0,41.9465,41.9664,41.8932,41.9398,138261.0
2015-09-11 11:45:00,63.01,63.05,62.89,62.9,180761.0,41.9398,41.9664,41.8599,41.8666,180761.0
2015-09-11 11:50:00,62.89,63.09,62.85,63.08,160217.0,41.8599,41.993,41.8333,41.9864,160217.0
2015-09-11 11:55:00,63.09,63.15,63.03,63.03,106936.0,41.993,42.033,41.9531,41.9531,106936.0
2015-09-11 12:00:00,63.03,63.18,62.98,63.15,165005.0,41.9531,42.053,41.9198,42.033,165005.0
2015-09-11 12:05:00,63.17,63.18,63.04,63.05,95386.0,42.0463,42.053,41.9598,41.9664,95386.0
2015-09-11 12:10:00,63.04,63.12,63.04,63.04,64639.0,41.9598,42.013,41.9598,41.9598,64639.0
2015-09-11 12:15:00,63.04,63.08,62.86,62.87,104127.0,41.9598,41.9864,41.84,41.8466,104127.0
2015-09-11 12:20:00,62.88,62.88,62.74,62.8,59440.0,41.8533,41.8533,41.7601,41.8,59440.0
2015-09-11 12:25:00,62.82,62.85,62.78,62.79,49871.0,41.8133,41.8333,41.7867,41.7934,49871.0
2015-09-11 12:30:00,62.81,62.86,62.79,62.83,57830.0,41.8067,41.84,41.7934,41.82,57830.0
2015-09-11 12:35:00,62.83,62.85,62.67,62.68,76957.0,41.82,41.8333,41.7135,41.7201,76957.0
2015-09-11 12:40:00,62.69,62.84,62.68,62.84,70516.0,41.7268,41.8266,41.7201,41.8266,70516.0
2015-09-11 12:45:00,62.84,62.96,62.81,62.95,130820.0,41.8266,41.9065,41.8067,41.8999,130820.0
2015-09-11 12:50:00,62.94,63.01,62.88,62.89,145891.0,41.8932,41.9398,41.8533,41.8599,145891.0
2015-09-11 12:55:00,62.89,62.93,62.81,62.87,151213.0,41.8599,41.8865,41.8067,41.8466,151213.0
2015-09-11 13:00:00,62.87,63.01,62.86,62.96,180074.0,41.8466,41.9398,41.84,41.9065,180074.0
2015-09-11 13:05:00,62.96,63.05,62.96,62.99,127688.0,41.9065,41.9664,41.9065,41.9265,127688.0
2015-09-11 13:10:00,63.0,63.02,62.9,62.93,113943.0,41.9331,41.9465,41.8666,41.8865,113943.0
2015-09-11 13:15:00,62.93,63.04,62.93,63.01,107879.0,41.8865,41.9598,41.8865,41.9398,107879.0
2015-09-11 13:20:00,63.01,63.02,62.92,62.92,60943.0,41.9398,41.9465,41.8799,41.8799,60943.0
2015-09-11 13:25:00,62.91,63.0,62.91,62.97,61552.0,41.8732,41.9331,41.8732,41.9132,61552.0
2015-09-11 13:30:00,62.98,62.98,62.84,62.84,104631.0,41.9198,41.9198,41.8266,41.8266,104631.0
2015-09-11 13:35:00,62.84,62.93,62.83,62.93,64480.0,41.8266,41.8865,41.82,41.8865,64480.0
2015-09-11 13:40:00,62.94,63.03,62.91,63.03,47578.0,41.8932,41.9531,41.8732,41.9531,47578.0
2015-09-11 13:45:00,63.03,63.04,62.9,62.91,47987.0,41.9531,41.9598,41.8666,41.8732,47987.0
2015-09-11 13:50:00,62.9,63.0,62.89,63.0,44082.0,41.8666,41.9331,41.8599,41.9331,44082.0
2015-09-11 13:55:00,63.0,63.04,62.98,63.02,104848.0,41.9331,41.9598,41.9198,41.9465,104848.0
2015-09-11 14:00:00,63.02,63.03,62.92,62.98,72884.0,41.9465,41.9531,41.8799,41.9198,72884.0
2015-09-11 14:05:00,62.98,63.02,62.91,63.0,83038.0,41.9198,41.9465,41.8732,41.9331,83038.0
2015-09-11 14:10:00,63.0,63.07,62.99,63.01,92259.0,41.9331,41.9797,41.9265,41.9398,92259.0
2015-09-11 14:15:00,63.01,63.1,62.99,63.06,73904.0,41.9398,41.9997,41.9265,41.9731,73904.0
2015-09-11 14:20:00,63.08,63.19,63.08,63.18,101215.0,41.9864,42.0596,41.9864,42.053,101215.0
2015-09-11 14:25:00,63.17,63.18,63.0,63.02,162983.0,42.0463,42.053,41.9331,41.9465,162983.0
2015-09-11 14:30:00,63.02,63.14,63.02,63.1,88160.0,41.9465,42.0263,41.9465,41.9997,88160.0
2015-09-11 14:35:00,63.1,63.15,63.05,63.09,71374.0,41.9997,42.033,41.9664,41.993,71374.0
2015-09-11 14:40:00,63.09,63.1,63.05,63.06,52904.0,41.993,41.9997,41.9664,41.9731,52904.0
2015-09-11 14:45:00,63.07,63.1,63.01,63.02,75556.0,41.9797,41.9997,41.9398,41.9465,75556.0
2015-09-11 14:50:00,63.02,63.03,62.95,63.0,94144.0,41.9465,41.9531,41.8999,41.9331,94144.0
2015-09-11 14:55:00,63.0,63.04,62.96,63.03,146234.0,41.9331,41.9598,41.9065,41.9531,146234.0
2015-09-11 15:00:00,63.04,63.14,63.02,63.11,65428.0,41.9598,42.0263,41.9465,42.0064,65428.0
2015-09-11 15:05:00,63.11,63.2,63.09,63.16,132945.0,42.0064,42.0663,41.993,42.0396,132945.0
2015-09-11 15:10:00,63.16,63.19,63.12,63.18,101043.0,42.0396,42.0596,42.013,42.053,101043.0
2015-09-11 15:15:00,63.19,63.29,63.18,63.19,92102.0,42.0596,42.1262,42.053,42.0596,92102.0
2015-09-11 15:20:00,63.19,63.21,63.12,63.15,149845.0,42.0596,42.0729,42.013,42.033,149845.0
2015-09-11 15:25:00,63.15,63.25,63.13,63.19,84176.0,42.033,42.0995,42.0197,42.0596,84176.0
2015-09-11 15:30:00,63.2,63.2,63.13,63.19,178308.0,42.0663,42.0663,42.0197,42.0596,178308.0
2015-09-11 15:35:00,63.19,63.29,63.19,63.28,142039.0,42.0596,42.1262,42.0596,42.1195,142039.0
2015-09-11 15:40:00,63.28,63.29,63.19,63.24,291479.0,42.1195,42.1262,42.0596,42.0929,291479.0
2015-09-11 15:45:00,63.24,63.28,63.19,63.19,167721.0,42.0929,42.1195,42.0596,42.0596,167721.0
2015-09-11 15:50:00,63.19,63.24,63.15,63.17,433908.0,42.0596,42.0929,42.033,42.0463,433908.0
2015-09-11 15:55:00,63.17,63.39,63.17,63.36,548320.0,42.0463,42.1927,42.0463,42.1728,548320.0
2015-09-14 09:30:00,62.93,63.21,62.7,62.75,445904.0,41.8865,42.0729,41.7335,41.7667,445904.0
2015-09-14 09:35:00,62.74,62.74,62.5,62.67,210336.0,41.7601,41.7601,41.6003,41.7135,210336.0
2015-09-14 09:40:00,62.65,62.77,62.6,62.61,218564.0,41.7002,41.7801,41.6669,41.6736,218564.0
2015-09-14 09:45:00,62.61,62.66,62.57,62.6,177708.0,41.6736,41.7068,41.6469,41.6669,177708.0
2015-09-14 09:50:00,62.61,62.69,62.55,62.65,330272.0,41.6736,41.7268,41.6336,41.7002,330272.0
2015-09-14 09:55:00,62.64,62.78,62.53,62.76,387691.0,41.6935,41.7867,41.6203,41.7734,387691.0
2015-09-14 10:00:00,62.76,62.81,62.7,62.78,155000.0,41.7734,41.8067,41.7335,41.7867,155000.0
2015-09-14 10:05:00,62.78,62.93,62.72,62.92,115945.0,41.7867,41.8865,41.7468,41.8799,115945.0
2015-09-14 10:10:00,62.92,62.99,62.86,62.97,108812.0,41.8799,41.9265,41.84,41.9132,108812.0
2015-09-14 10:15:00,62.97,63.07,62.93,62.93,87986.0,41.9132,41.9797,41.8865,41.8865,87986.0
2015-09-14 10:20:00,62.93,62.95,62.82,62.86,118104.0,41.8865,41.8999,41.8133,41.84,118104.0
2015-09-14 10:25:00,62.86,62.86,62.66,62.69,108648.0,41.84,41.84,41.7068,41.7268,108648.0
2015-09-14 10:30:00,62.69,62.82,62.67,62.82,81647.0,41.7268,41.8133,41.7135,41.8133,81647.0
2015-09-14 10:35:00,62.83,62.99,62.79,62.94,90130.0,41.82,41.9265,41.7934,41.8932,90130.0
2015-09-14 10:40:00,62.94,63.0,62.83,62.87,100930.0,41.8932,41.9331,41.82,41.8466,100930.0
2015-09-14 10:45:00,62.86,63.0,62.78,62.98,75699.0,41.84,41.9331,41.7867,41.9198,75699.0
2015-09-14 10:50:00,62.99,62.99,62.89,62.95,81556.0,41.9265,41.9265,41.8599,41.8999,81556.0
2015-09-14 10:55:00,62.95,63.03,62.9,63.03,56685.0,41.8999,41.9531,41.8666,41.9531,56685.0
2015-09-14 11:00:00,63.02,63.16,63.0,63.14,122116.0,41.9465,42.0396,41.9331,42.0263,122116.0
2015-09-14 11:05:00,63.14,63.16,62.95,62.95,132819.0,42.0263,42.0396,41.8999,41.8999,132819.0
2015-09-14 11:10:00,62.95,62.99,62.87,62.89,70889.0,41.8999,41.9265,41.8466,41.8599,70889.0
2015-09-14 11:15:00,62.9,62.93,62.79,62.84,83613.0,41.8666,41.8865,41.7934,41.8266,83613.0
2015-09-14 11:20:00,62.85,62.88,62.77,62.82,94499.0,41.8333,41.8533,41.7801,41.8133,94499.0
2015-09-14 11:25:00,62.81,62.85,62.7,62.71,148156.0,41.8067,41.8333,41.7335,41.7401,148156.0
2015-09-14 11:30:00,62.7,62.73,62.59,62.6,213524.0,41.7335,41.7534,41.6602,41.6669,213524.0
2015-09-14 11:35:00,62.6,62.62,62.52,62.53,99649.0,41.6669,41.6802,41.6137,41.6203,99649.0
2015-09-14 11:40:00,62.52,62.62,62.51,62.55,121681.0,41.6137,41.6802,41.607,41.6336,121681.0
2015-09-14 11:45:00,62.54,62.65,62.51,62.65,96406.0,41.627,41.7002,41.607,41.7002,96406.0
2015-09-14 11:50:00,62.66,62.67,62.6,62.64,110225.0,41.7068,41.7135,41.6669,41.6935,110225.0
2015-09-14 11:55:00,62.64,62.66,62.6,62.65,84903.0,41.6935,41.7068,41.6669,41.7002,84903.0
2015-09-14 12:00:00,62.65,62.72,62.63,62.69,147761.0,41.7002,41.7468,41.6869,41.7268,147761.0
2015-09-14 12:05:00,62.69,62.76,62.66,62.71,72699.0,41.7268,41.7734,41.7068,41.7401,72699.0
2015-09-14 12:10:00,62.71,62.75,62.63,62.72,114556.0,41.7401,41.7667,41.6869,41.7468,114556.0
2015-09-14 12:15:00,62.72,62.78,62.71,62.75,78843.0,41.7468,41.7867,41.7401,41.7667,78843.0
2015-09-14 12:20:00,62.76,62.82,62.71,62.82,100872.0,41.7734,41.8133,41.7401,41.8133,100872.0
2015-09-14 12:25:00,62.83,62.85,62.77,62.81,91868.0,41.82,41.8333,41.7801,41.8067,91868.0
2015-09-14 12:30:00,62.8,62.87,62.73,62.81,117757.0,41.8,41.8466,41.7534,41.8067,117757.0
2015-09-14 12:35:00,62.82,62.92,62.82,62.86,71803.0,41.8133,41.8799,41.8133,41.84,71803.0
2015-09-14 12:40:00,62.87,62.93,62.85,62.91,84789.0,41.8466,41.8865,41.8333,41.8732,84789.0
2015-09-14 12:45:00,62.9,62.91,62.87,62.88,53961.0,41.8666,41.8732,41.8466,41.8533,53961.0
2015-09-14 12:50:00,62.88,62.89,62.8,62.8,112145.0,41.8533,41.8599,41.8,41.8,112145.0
2015-09-14 12:55:00,62.81,62.83,62.78,62.8,62330.0,41.8067,41.82,41.7867,41.8,62330.0
2015-09-14 13:00:00,62.79,62.83,62.74,62.78,64343.0,41.7934,41.82,41.7601,41.7867,64343.0
2015-09-14 13:05:00,62.77,62.79,62.73,62.79,84553.0,41.7801,41.7934,41.7534,41.7934,84553.0
2015-09-14 13:10:00,62.79,62.87,62.79,62.8,92433.0,41.7934,41.8466,41.7934,41.8,92433.0
2015-09-14 13:15:00,62.8,62.87,62.8,62.85,74394.0,41.8,41.8466,41.8,41.8333,74394.0
2015-09-14 13:20:00,62.84,62.84,62.79,62.8,95637.0,41.8266,41.8266,41.7934,41.8,95637.0
2015-09-14 13:25:00,62.81,62.82,62.78,62.82,55819.0,41.8067,41.8133,41.7867,41.8133,55819.0
2015-09-14 13:30:00,62.83,62.87,62.83,62.85,73996.0,41.82,41.8466,41.82,41.8333,73996.0
2015-09-14 13:35:00,62.84,62.94,62.83,62.93,94979.0,41.8266,41.8932,41.82,41.8865,94979.0
2015-09-14 13:40:00,62.92,62.98,62.9,62.93,75399.0,41.8799,41.9198,41.8666,41.8865,75399.0
2015-09-14 13:45:00,62.93,62.95,62.89,62.91,113510.0,41.8865,41.8999,41.8599,41.8732,113510.0
2015-09-14 13:50:00,62.91,62.91,62.84,62.84,103539.0,41.8732,41.8732,41.8266,41.8266,103539.0
2015-09-14 13:55:00,62.84,62.9,62.81,62.9,88106.0,41.8266,41.8666,41.8067,41.8666,88106.0
2015-09-14 14:00:00,62.91,62.93,62.8,62.82,89172.0,41.8732,41.8865,41.8,41.8133,89172.0
2015-09-14 14:05:00,62.82,62.85,62.73,62.75,73515.0,41.8133,41.8333,41.7534,41.7667,73515.0
2015-09-14 14:10:00,62.76,62.78,62.72,62.74,75657.0,41.7734,41.7867,41.7468,41.7601,75657.0
2015-09-14 14:15:00,62.75,62.76,62.7,62.7,95511.0,41.7667,41.7734,41.7335,41.7335,95511.0
2015-09-14 14:20:00,62.7,62.78,62.69,62.71,144822.0,41.7335,41.7867,41.7268,41.7401,144822.0
2015-09-14 14:25:00,62.7,62.73,62.63,62.64,107424.0,41.7335,41.7534,41.6869,41.6935,107424.0
2015-09-14 14:30:00,62.64,62.7,62.61,62.69,101805.0,41.6935,41.7335,41.6736,41.7268,101805.0
2015-09-14 14:35:00,62.7,62.71,62.68,62.7,60371.0,41.7335,41.7401,41.7201,41.7335,60371.0
2015-09-14 14:40:00,62.69,62.71,62.66,62.66,78509.0,41.7268,41.7401,41.7068,41.7068,78509.0
2015-09-14 14:45:00,62.66,62.75,62.66,62.68,95723.0,41.7068,41.7667,41.7068,41.7201,95723.0
2015-09-14 14:50:00,62.68,62.76,62.66,62.76,67350.0,41.7201,41.7734,41.7068,41.7734,67350.0
2015-09-14 14:55:00,62.76,62.82,62.75,62.75,63345.0,41.7734,41.8133,41.7667,41.7667,63345.0
2015-09-14 15:00:00,62.75,62.77,62.72,62.73,103044.0,41.7667,41.7801,41.7468,41.7534,103044.0
2015-09-14 15:05:00,62.72,62.75,62.69,62.72,63483.0,41.7468,41.7667,41.7268,41.7468,63483.0
2015-09-14 15:10:00,62.72,62.77,62.7,62.76,90377.0,41.7468,41.7801,41.7335,41.7734,90377.0
2015-09-14 15:15:00,62.77,62.82,62.76,62.77,110506.0,41.7801,41.8133,41.7734,41.7801,110506.0
2015-09-14 15:20:00,62.78,62.84,62.74,62.75,91921.0,41.7867,41.8266,41.7601,41.7667,91921.0
2015-09-14 15:25:00,62.75,62.79,62.72,62.78,96572.0,41.7667,41.7934,41.7468,41.7867,96572.0
2015-09-14 15:30:00,62.79,62.84,62.75,62.78,138560.0,41.7934,41.8266,41.7667,41.7867,138560.0
2015-09-14 15:35:00,62.78,62.78,62.71,62.74,153230.0,41.7867,41.7867,41.7401,41.7601,153230.0
2015-09-14 15:40:00,62.73,62.76,62.71,62.73,239588.0,41.7534,41.7734,41.7401,41.7534,239588.0
2015-09-14 15:45:00,62.72,62.75,62.7,62.72,166260.0,41.7468,41.7667,41.7335,41.7468,166260.0
2015-09-14 15:50:00,62.72,62.79,62.71,62.74,197123.0,41.7468,41.7934,41.7401,41.7601,197123.0
2015-09-14 15:55:00,62.74,62.86,62.73,62.81,360980.0,41.7601,41.84,41.7534,41.8067,360980.0
2015-09-15 09:30:00,63.02,63.39,63.01,63.14,366032.0,41.9465,42.1927,41.9398,42.0263,366032.0
2015-09-15 09:35:00,63.14,63.34,63.1,63.23,303250.0,42.0263,42.1594,41.9997,42.0862,303250.0
2015-09-15 09:40:00,63.22,63.43,63.18,63.22,261201.0,42.0796,42.2194,42.053,42.0796,261201.0
2015-09-15 09:45:00,63.21,63.31,63.17,63.31,200633.0,42.0729,42.1395,42.0463,42.1395,200633.0
2015-09-15 09:50:00,63.31,63.64,63.3,63.63,347913.0,42.1395,42.3591,42.1328,42.3525,347913.0
2015-09-15 09:55:00,63.63,63.66,63.46,63.51,375977.0,42.3525,42.3724,42.2393,42.2726,375977.0
2015-09-15 10:00:00,63.52,63.55,63.31,63.31,109765.0,42.2793,42.2992,42.1395,42.1395,109765.0
2015-09-15 10:05:00,63.31,63.32,63.08,63.09,183368.0,42.1395,42.1461,41.9864,41.993,183368.0
2015-09-15 10:10:00,63.09,63.2,63.09,63.17,155009.0,41.993,42.0663,41.993,42.0463,155009.0
2015-09-15 10:15:00,63.17,63.31,63.16,63.28,94931.0,42.0463,42.1395,42.0396,42.1195,94931.0
2015-09-15 10:20:00,63.28,63.41,63.18,63.28,160735.0,42.1195,42.206,42.053,42.1195,160735.0
2015-09-15 10:25:00,63.29,63.29,63.11,63.13,106677.0,42.1262,42.1262,42.0064,42.0197,106677.0
2015-09-15 10:30:00,63.13,63.33,63.13,63.28,213356.0,42.0197,42.1528,42.0197,42.1195,213356.0
2015-09-15 10:35:00,63.3,63.32,63.23,63.29,330377.0,42.1328,42.1461,42.0862,42.1262,330377.0
2015-09-15 10:40:00,63.29,63.42,63.29,63.39,208377.0,42.1262,42.2127,42.1262,42.1927,208377.0
2015-09-15 10:45:00,63.38,63.54,63.37,63.39,364356.0,42.1861,42.2926,42.1794,42.1927,364356.0
2015-09-15 10:50:00,63.4,63.47,63.37,63.45,288699.0,42.1994,42.246,42.1794,42.2327,288699.0
2015-09-15 10:55:00,63.46,63.57,63.46,63.52,780809.0,42.2393,42.3125,42.2393,42.2793,780809.0
2015-09-15 11:00:00,63.53,63.56,63.43,63.53,265091.0,42.2859,42.3059,42.2194,42.2859,265091.0
2015-09-15 11:05:00,63.53,63.56,63.45,63.49,146882.0,42.2859,42.3059,42.2327,42.2593,146882.0
2015-09-15 11:10:00,63.49,63.61,63.49,63.55,292721.0,42.2593,42.3392,42.2593,42.2992,292721.0
2015-09-15 11:15:00,63.55,63.58,63.5,63.51,115363.0,42.2992,42.3192,42.2659,42.2726,115363.0
2015-09-15 11:20:00,63.52,63.54,63.49,63.52,118978.0,42.2793,42.2926,42.2593,42.2793,118978.0
2015-09-15 11:25:00,63.51,63.53,63.45,63.48,260361.0,42.2726,42.2859,42.2327,42.2526,260361.0
2015-09-15 11:30:00,63.49,63.57,63.49,63.51,106621.0,42.2593,42.3125,42.2593,42.2726,106621.0
2015-09-15 11:35:00,63.5,63.55,63.47,63.52,132137.0,42.2659,42.2992,42.246,42.2793,132137.0
2015-09-15 11:40:00,63.51,63.57,63.46,63.47,129303.0,42.2726,42.3125,42.2393,42.246,129303.0
2015-09-15 11:45:00,63.46,63.61,63.46,63.58,469836.0,42.2393,42.3392,42.2393,42.3192,469836.0
2015-09-15 11:50:00,63.57,63.6,63.48,63.49,252922.0,42.3125,42.3325,42.2526,42.2593,252922.0
2015-09-15 11:55:00,63.48,63.56,63.47,63.54,66673.0,42.2526,42.3059,42.246,42.2926,66673.0
2015-09-15 12:00:00,63.54,63.61,63.54,63.55,232370.0,42.2926,42.3392,42.2926,42.2992,232370.0
2015-09-15 12:05:00,63.56,63.66,63.54,63.65,93583.0,42.3059,42.3724,42.2926,42.3658,93583.0
2015-09-15 12:10:00,63.65,63.65,63.6,63.6,52776.0,42.3658,42.3658,42.3325,42.3325,52776.0
2015-09-15 12:15:00,63.61,63.67,63.61,63.66,67960.0,42.3392,42.3791,42.3392,42.3724,67960.0
2015-09-15 12:20:00,63.66,63.73,63.63,63.65,86469.0,42.3724,42.419,42.3525,42.3658,86469.0
2015-09-15 12:25:00,63.64,63.64,63.49,63.52,58196.0,42.3591,42.3591,42.2593,42.2793,58196.0
2015-09-15 12:30:00,63.51,63.54,63.46,63.5,90661.0,42.2726,42.2926,42.2393,42.2659,90661.0
2015-09-15 12:35:00,63.51,63.51,63.43,63.44,66774.0,42.2726,42.2726,42.2194,42.226,66774.0
2015-09-15 12:40:00,63.45,63.47,63.35,63.35,65164.0,42.2327,42.246,42.1661,42.1661,65164.0
2015-09-15 12:45:00,63.35,63.37,63.25,63.27,67511.0,42.1661,42.1794,42.0995,42.1129,67511.0
2015-09-15 12:50:00,63.27,63.28,63.22,63.24,77390.0,42.1129,42.1195,42.0796,42.0929,77390.0
2015-09-15 12:55:00,63.24,63.32,63.22,63.3,112875.0,42.0929,42.1461,42.0796,42.1328,112875.0
2015-09-15 13:00:00,63.31,63.32,63.25,63.29,40649.0,42.1395,42.1461,42.0995,42.1262,40649.0
2015-09-15 13:05:00,63.3,63.35,63.3,63.32,150496.0,42.1328,42.1661,42.1328,42.1461,150496.0
2015-09-15 13:10:00,63.33,63.41,63.31,63.4,226925.0,42.1528,42.206,42.1395,42.1994,226925.0
2015-09-15 13:15:00,63.4,63.47,63.4,63.43,83473.0,42.1994,42.246,42.1994,42.2194,83473.0
2015-09-15 13:20:00,63.43,63.44,63.35,63.39,33456.0,42.2194,42.226,42.1661,42.1927,33456.0
2015-09-15 13:25:00,63.4,63.52,63.4,63.45,66833.0,42.1994,42.2793,42.1994,42.2327,66833.0
2015-09-15 13:30:00,63.45,63.56,63.44,63.48,132956.0,42.2327,42.3059,42.226,42.2526,132956.0
2015-09-15 13:35:00,63.49,63.52,63.43,63.47,39594.0,42.2593,42.2793,42.2194,42.246,39594.0
2015-09-15 13:40:00,63.47,63.53,63.47,63.52,49431.0,42.246,42.2859,42.246,42.2793,49431.0
2015-09-15 13:45:00,63.52,63.58,63.51,63.56,178083.0,42.2793,42.3192,42.2726,42.3059,178083.0
2015-09-15 13:50:00,63.55,63.55,63.48,63.49,69033.0,42.2992,42.2992,42.2526,42.2593,69033.0
2015-09-15 13:55:00,63.49,63.49,63.4,63.44,111491.0,42.2593,42.2593,42.1994,42.226,111491.0
2015-09-15 14:00:00,63.43,63.43,63.36,63.42,122697.0,42.2194,42.2194,42.1728,42.2127,122697.0
2015-09-15 14:05:00,63.43,63.52,63.43,63.52,74088.0,42.2194,42.2793,42.2194,42.2793,74088.0
2015-09-15 14:10:00,63.52,63.58,63.5,63.54,196224.0,42.2793,42.3192,42.2659,42.2926,196224.0
2015-09-15 14:15:00,63.54,63.6,63.54,63.57,144443.0,42.2926,42.3325,42.2926,42.3125,144443.0
2015-09-15 14:20:00,63.57,63.57,63.47,63.51,110620.0,42.3125,42.3125,42.246,42.2726,110620.0
2015-09-15 14:25:00,63.51,63.57,63.49,63.53,120456.0,42.2726,42.3125,42.2593,42.2859,120456.0
2015-09-15 14:30:00,63.53,63.54,63.48,63.52,91136.0,42.2859,42.2926,42.2526,42.2793,91136.0
2015-09-15 14:35:00,63.52,63.57,63.51,63.52,74791.0,42.2793,42.3125,42.2726,42.2793,74791.0
2015-09-15 14:40:00,63.53,63.55,63.5,63.51,111088.0,42.2859,42.2992,42.2659,42.2726,111088.0
2015-09-15 14:45:00,63.5,63.55,63.47,63.53,156829.0,42.2659,42.2992,42.246,42.2859,156829.0
2015-09-15 14:50:00,63.53,63.55,63.42,63.46,134276.0,42.2859,42.2992,42.2127,42.2393,134276.0
2015-09-15 14:55:00,63.46,63.5,63.45,63.49,61475.0,42.2393,42.2659,42.2327,42.2593,61475.0
2015-09-15 15:00:00,63.49,63.57,63.48,63.54,101411.0,42.2593,42.3125,42.2526,42.2926,101411.0
2015-09-15 15:05:00,63.54,63.6,63.54,63.56,102141.0,42.2926,42.3325,42.2926,42.3059,102141.0
2015-09-15 15:10:00,63.56,63.67,63.56,63.66,98144.0,42.3059,42.3791,42.3059,42.3724,98144.0
2015-09-15 15:15:00,63.66,63.67,63.57,63.57,108359.0,42.3724,42.3791,42.3125,42.3125,108359.0
2015-09-15 15:20:00,63.57,63.61,63.54,63.59,99204.0,42.3125,42.3392,42.2926,42.3258,99204.0
2015-09-15 15:25:00,63.59,63.65,63.57,63.63,118935.0,42.3258,42.3658,42.3125,42.3525,118935.0
2015-09-15 15:30:00,63.63,63.67,63.62,63.64,120571.0,42.3525,42.3791,42.3458,42.3591,120571.0
2015-09-15 15:35:00,63.64,63.66,63.51,63.55,459600.0,42.3591,42.3724,42.2726,42.2992,459600.0
2015-09-15 15:40:00,63.55,63.66,63.54,63.65,333156.0,42.2992,42.3724,42.2926,42.3658,333156.0
2015-09-15 15:45:00,63.65,63.66,63.55,63.59,217366.0,42.3658,42.3724,42.2992,42.3258,217366.0
2015-09-15 15:50:00,63.59,63.61,63.54,63.55,364980.0,42.3258,42.3392,42.2926,42.2992,364980.0
2015-09-15 15:55:00,63.55,63.63,63.52,63.53,574354.0,42.2992,42.3525,42.2793,42.2859,574354.0
2015-09-16 09:30:00,64.03,64.21,63.93,64.18,509808.0,42.6187,42.7385,42.5522,42.7186,509808.0
2015-09-16 09:35:00,64.18,64.46,64.08,64.42,346960.0,42.7186,42.9049,42.652,42.8783,346960.0
2015-09-16 09:40:00,64.43,64.65,64.41,64.53,525591.0,42.885,43.0314,42.8716,42.9515,525591.0
2015-09-16 09:45:00,64.53,64.64,64.43,64.47,238966.0,42.9515,43.0247,42.885,42.9116,238966.0
2015-09-16 09:50:00,64.47,64.48,64.32,64.41,173144.0,42.9116,42.9182,42.8117,42.8716,173144.0
2015-09-16 09:55:00,64.41,64.42,64.28,64.37,141338.0,42.8716,42.8783,42.7851,42.845,141338.0
2015-09-16 10:00:00,64.39,64.51,64.29,64.46,139310.0,42.8583,42.9382,42.7918,42.9049,139310.0
2015-09-16 10:05:00,64.47,64.58,64.47,64.55,92419.0,42.9116,42.9848,42.9116,42.9648,92419.0
2015-09-16 10:10:00,64.53,64.6,64.42,64.54,152229.0,42.9515,42.9981,42.8783,42.9582,152229.0
2015-09-16 10:15:00,64.53,64.62,64.51,64.58,406494.0,42.9515,43.0114,42.9382,42.9848,406494.0
2015-09-16 10:20:00,64.58,64.65,64.55,64.65,277641.0,42.9848,43.0314,42.9648,43.0314,277641.0
2015-09-16 10:25:00,64.65,64.69,64.63,64.67,265989.0,43.0314,43.058,43.0181,43.0447,265989.0
2015-09-16 10:30:00,64.67,64.68,64.46,64.46,571959.0,43.0447,43.0514,42.9049,42.9049,571959.0
2015-09-16 10:35:00,64.44,64.49,64.31,64.44,189149.0,42.8916,42.9249,42.8051,42.8916,189149.0
2015-09-16 10:40:00,64.44,64.58,64.39,64.51,135589.0,42.8916,42.9848,42.8583,42.9382,135589.0
2015-09-16 10:45:00,64.52,64.57,64.44,64.49,107976.0,42.9449,42.9781,42.8916,42.9249,107976.0
2015-09-16 10:50:00,64.49,64.73,64.45,64.73,285857.0,42.9249,43.0846,42.8983,43.0846,285857.0
2015-09-16 10:55:00,64.73,64.92,64.73,64.79,288794.0,43.0846,43.2111,43.0846,43.1246,288794.0
2015-09-16 11:00:00,64.79,65.01,64.79,64.97,306937.0,43.1246,43.271,43.1246,43.2444,306937.0
2015-09-16 11:05:00,64.97,65.13,64.97,65.07,321927.0,43.2444,43.3509,43.2444,43.3109,321927.0
2015-09-16 11:10:00,65.07,65.11,64.94,65.02,277227.0,43.3109,43.3376,43.2244,43.2777,277227.0
2015-09-16 11:15:00,65.04,65.12,64.96,65.06,281645.0,43.291,43.3442,43.2377,43.3043,281645.0
2015-09-16 11:20:00,65.07,65.18,65.05,65.1,365296.0,43.3109,43.3842,43.2976,43.3309,365296.0
2015-09-16 11:25:00,65.1,65.11,64.95,65.03,266422.0,43.3309,43.3376,43.2311,43.2843,266422.0
2015-09-16 11:30:00,65.04,65.07,64.81,64.95,513180.0,43.291,43.3109,43.1379,43.2311,513180.0
2015-09-16 11:35:00,64.95,65.06,64.93,65.01,119771.0,43.2311,43.3043,43.2178,43.271,119771.0
2015-09-16 11:40:00,65.0,65.04,64.88,64.93,291942.0,43.2644,43.291,43.1845,43.2178,291942.0
2015-09-16 11:45:00,64.93,65.0,64.92,64.93,122980.0,43.2178,43.2644,43.2111,43.2178,122980.0
2015-09-16 11:50:00,64.93,65.02,64.92,65.0,266493.0,43.2178,43.2777,43.2111,43.2644,266493.0
2015-09-16 11:55:00,65.0,65.05,64.99,65.0,224129.0,43.2644,43.2976,43.2577,43.2644,224129.0
2015-09-16 12:00:00,65.01,65.02,64.83,64.85,159362.0,43.271,43.2777,43.1512,43.1645,159362.0
2015-09-16 12:05:00,64.86,64.89,64.78,64.82,424704.0,43.1712,43.1911,43.1179,43.1445,424704.0
2015-09-16 12:10:00,64.82,64.96,64.81,64.88,105081.0,43.1445,43.2377,43.1379,43.1845,105081.0
2015-09-16 12:15:00,64.88,65.02,64.88,64.99,99358.0,43.1845,43.2777,43.1845,43.2577,99358.0
2015-09-16 12:20:00,64.98,65.02,64.94,64.97,122167.0,43.251,43.2777,43.2244,43.2444,122167.0
2015-09-16 12:25:00,64.98,65.01,64.95,64.96,122646.0,43.251,43.271,43.2311,43.2377,122646.0
2015-09-16 12:30:00,64.95,65.02,64.92,65.01,110325.0,43.2311,43.2777,43.2111,43.271,110325.0
2015-09-16 12:35:00,65.0,65.0,64.89,64.93,80934.0,43.2644,43.2644,43.1911,43.2178,80934.0
2015-09-16 12:40:00,64.93,64.94,64.85,64.87,73484.0,43.2178,43.2244,43.1645,43.1778,73484.0
2015-09-16 12:45:00,64.87,64.93,64.85,64.91,61948.0,43.1778,43.2178,43.1645,43.2044,61948.0
2015-09-16 12:50:00,64.91,65.04,64.9,65.03,70503.0,43.2044,43.291,43.1978,43.2843,70503.0
2015-09-16 12:55:00,65.04,65.09,65.03,65.04,133826.0,43.291,43.3243,43.2843,43.291,133826.0
2015-09-16 13:00:00,65.04,65.04,64.91,65.0,114140.0,43.291,43.291,43.2044,43.2644,114140.0
2015-09-16 13:05:00,65.0,65.05,64.97,65.04,75052.0,43.2644,43.2976,43.2444,43.291,75052.0
2015-09-16 13:10:00,65.03,65.04,64.95,64.99,55594.0,43.2843,43.291,43.2311,43.2577,55594.0
2015-09-16 13:15:00,64.99,65.02,64.94,65.01,66652.0,43.2577,43.2777,43.2244,43.271,66652.0
2015-09-16 13:20:00,65.0,65.02,64.89,64.9,206373.0,43.2644,43.2777,43.1911,43.1978,206373.0
2015-09-16 13:25:00,64.89,64.89,64.71,64.76,302286.0,43.1911,43.1911,43.0713,43.1046,302286.0
2015-09-16 13:30:00,64.75,64.75,64.65,64.72,149918.0,43.098,43.098,43.0314,43.078,149918.0
2015-09-16 13:35:00,64.72,64.73,64.57,64.58,96969.0,43.078,43.0846,42.9781,42.9848,96969.0
2015-09-16 13:40:00,64.58,64.59,64.45,64.58,312233.0,42.9848,42.9915,42.8983,42.9848,312233.0
2015-09-16 13:45:00,64.58,64.62,64.52,64.62,85064.0,42.9848,43.0114,42.9449,43.0114,85064.0
2015-09-16 13:50:00,64.62,64.79,64.62,64.76,76655.0,43.0114,43.1246,43.0114,43.1046,76655.0
2015-09-16 13:55:00,64.77,64.78,64.69,64.72,75068.0,43.1113,43.1179,43.058,43.078,75068.0
2015-09-16 14:00:00,64.72,64.75,64.64,64.75,80407.0,43.078,43.098,43.0247,43.098,80407.0
2015-09-16 14:05:00,64.75,64.8,64.7,64.8,265626.0,43.098,43.1312,43.0647,43.1312,265626.0
2015-09-16 14:10:00,64.8,64.8,64.66,64.66,150619.0,43.1312,43.1312,43.038,43.038,150619.0
2015-09-16 14:15:00,64.67,64.75,64.66,64.73,108340.0,43.0447,43.098,43.038,43.0846,108340.0
2015-09-16 14:20:00,64.73,64.82,64.69,64.72,115241.0,43.0846,43.1445,43.058,43.078,115241.0
2015-09-16 14:25:00,64.73,64.81,64.69,64.76,130173.0,43.0846,43.1379,43.058,43.1046,130173.0
2015-09-16 14:30:00,64.76,64.76,64.69,64.72,55185.0,43.1046,43.1046,43.058,43.078,55185.0
2015-09-16 14:35:00,64.73,64.74,64.66,64.68,59245.0,43.0846,43.0913,43.038,43.0514,59245.0
2015-09-16 14:40:00,64.68,64.81,64.67,64.81,82603.0,43.0514,43.1379,43.0447,43.1379,82603.0
2015-09-16 14:45:00,64.81,64.9,64.79,64.9,66359.0,43.1379,43.1978,43.1246,43.1978,66359.0
2015-09-16 14:50:00,64.89,64.91,64.85,64.88,64058.0,43.1911,43.2044,43.1645,43.1845,64058.0
2015-09-16 14:55:00,64.89,65.0,64.84,64.96,117622.0,43.1911,43.2644,43.1579,43.2377,117622.0
2015-09-16 15:00:00,64.96,64.99,64.88,64.93,93206.0,43.2377,43.2577,43.1845,43.2178,93206.0
2015-09-16 15:05:00,64.93,64.97,64.88,64.88,122082.0,43.2178,43.2444,43.1845,43.1845,122082.0
2015-09-16 15:10:00,64.89,65.12,64.86,65.06,311288.0,43.1911,43.3442,43.1712,43.3043,311288.0
2015-09-16 15:15:00,65.05,65.21,65.0,65.13,160997.0,43.2976,43.4041,43.2644,43.3509,160997.0
2015-09-16 15:20:00,65.14,65.19,65.09,65.17,143866.0,43.3575,43.3908,43.3243,43.3775,143866.0
2015-09-16 15:25:00,65.18,65.22,65.1,65.2,99731.0,43.3842,43.4108,43.3309,43.3975,99731.0
2015-09-16 15:30:00,65.21,65.27,65.19,65.26,184356.0,43.4041,43.4441,43.3908,43.4374,184356.0
2015-09-16 15:35:00,65.26,65.3,65.21,65.29,414092.0,43.4374,43.464,43.4041,43.4574,414092.0
2015-09-16 15:40:00,65.29,65.33,65.24,65.26,223143.0,43.4574,43.484,43.4241,43.4374,223143.0
2015-09-16 15:45:00,65.26,65.28,65.22,65.27,299468.0,43.4374,43.4507,43.4108,43.4441,299468.0
2015-09-16 15:50:00,65.27,65.36,65.26,65.36,387993.0,43.4441,43.504,43.4374,43.504,387993.0
2015-09-16 15:55:00,65.36,65.41,65.3,65.32,881807.0,43.504,43.5373,43.464,43.4773,881807.0
2015-09-17 09:30:00,65.37,65.38,65.09,65.13,331208.0,43.5106,43.5173,43.3243,43.3509,331208.0
2015-09-17 09:35:00,65.13,65.28,64.86,65.2,434871.0,43.3509,43.4507,43.1712,43.3975,434871.0
2015-09-17 09:40:00,65.22,65.41,65.08,65.33,272779.0,43.4108,43.5373,43.3176,43.484,272779.0
2015-09-17 09:45:00,65.34,65.83,65.34,65.76,423398.0,43.4907,43.8168,43.4907,43.7702,423398.0
2015-09-17 09:50:00,65.77,65.77,65.52,65.58,180277.0,43.7769,43.7769,43.6105,43.6504,180277.0
2015-09-17 09:55:00,65.58,65.58,65.33,65.42,200970.0,43.6504,43.6504,43.484,43.5439,200970.0
2015-09-17 10:00:00,65.45,65.67,65.31,65.66,173380.0,43.5639,43.7103,43.4707,43.7037,173380.0
2015-09-17 10:05:00,65.65,65.69,65.5,65.51,177397.0,43.697,43.7236,43.5972,43.6038,177397.0
2015-09-17 10:10:00,65.51,65.57,65.29,65.29,176993.0,43.6038,43.6437,43.4574,43.4574,176993.0
2015-09-17 10:15:00,65.29,65.42,65.08,65.1,159880.0,43.4574,43.5439,43.3176,43.3309,159880.0
2015-09-17 10:20:00,65.09,65.38,65.08,65.31,121499.0,43.3243,43.5173,43.3176,43.4707,121499.0
2015-09-17 10:25:00,65.31,65.46,65.29,65.46,138573.0,43.4707,43.5705,43.4574,43.5705,138573.0
2015-09-17 10:30:00,65.47,65.48,65.32,65.39,293076.0,43.5772,43.5838,43.4773,43.5239,293076.0
2015-09-17 10:35:00,65.4,65.4,65.18,65.25,236629.0,43.5306,43.5306,43.3842,43.4308,236629.0
2015-09-17 10:40:00,65.27,65.46,65.26,65.39,232871.0,43.4441,43.5705,43.4374,43.5239,232871.0
2015-09-17 10:45:00,65.4,65.61,65.39,65.61,142378.0,43.5306,43.6704,43.5239,43.6704,142378.0
2015-09-17 10:50:00,65.6,65.62,65.45,65.53,72091.0,43.6637,43.677,43.5639,43.6171,72091.0
2015-09-17 10:55:00,65.53,65.54,65.39,65.42,66563.0,43.6171,43.6238,43.5239,43.5439,66563.0
2015-09-17 11:00:00,65.41,65.62,65.41,65.53,120674.0,43.5373,43.677,43.5373,43.6171,120674.0
2015-09-17 11:05:00,65.52,65.77,65.52,65.74,199874.0,43.6105,43.7769,43.6105,43.7569,199874.0
2015-09-17 11:10:00,65.74,65.89,65.74,65.79,271503.0,43.7569,43.8567,43.7569,43.7902,271503.0
2015-09-17 11:15:00,65.79,65.86,65.6,65.6,266779.0,43.7902,43.8368,43.6637,43.6637,266779.0
2015-09-17 11:20:00,65.6,65.73,65.55,65.67,327231.0,43.6637,43.7502,43.6304,43.7103,327231.0
2015-09-17 11:25:00,65.67,65.73,65.59,65.69,180363.0,43.7103,43.7502,43.6571,43.7236,180363.0
2015-09-17 11:30:00,65.69,65.76,65.67,65.73,261102.0,43.7236,43.7702,43.7103,43.7502,261102.0
2015-09-17 11:35:00,65.72,65.72,65.54,65.71,359317.0,43.7436,43.7436,43.6238,43.7369,359317.0
2015-09-17 11:40:00,65.72,65.75,65.54,65.56,149244.0,43.7436,43.7636,43.6238,43.6371,149244.0
2015-09-17 11:45:00,65.56,65.64,65.45,65.45,185261.0,43.6371,43.6903,43.5639,43.5639,185261.0
2015-09-17 11:50:00,65.45,65.55,65.43,65.52,202910.0,43.5639,43.6304,43.5506,43.6105,202910.0
2015-09-17 11:55:00,65.52,65.62,65.5,65.58,54423.0,43.6105,43.677,43.5972,43.6504,54423.0
2015-09-17 12:00:00,65.58,65.65,65.51,65.51,68916.0,43.6504,43.697,43.6038,43.6038,68916.0
2015-09-17 12:05:00,65.51,65.61,65.49,65.56,70299.0,43.6038,43.6704,43.5905,43.6371,70299.0
2015-09-17 12:10:00,65.57,65.62,65.53,65.56,88831.0,43.6437,43.677,43.6171,43.6371,88831.0
2015-09-17 12:15:00,65.54,65.65,65.53,65.64,147712.0,43.6238,43.697,43.6171,43.6903,147712.0
2015-09-17 12:20:00,65.66,65.72,65.6,65.71,172173.0,43.7037,43.7436,43.6637,43.7369,172173.0
2015-09-17 12:25:00,65.7,65.73,65.56,65.66,84781.0,43.7303,43.7502,43.6371,43.7037,84781.0
2015-09-17 12:30:00,65.66,65.66,65.55,65.58,36596.0,43.7037,43.7037,43.6304,43.6504,36596.0
2015-09-17 12:35:00,65.57,65.62,65.52,65.57,123959.0,43.6437,43.677,43.6105,43.6437,123959.0
2015-09-17 12:40:00,65.56,65.57,65.47,65.5,67876.0,43.6371,43.6437,43.5772,43.5972,67876.0
2015-09-17 12:45:00,65.51,65.57,65.5,65.56,61185.0,43.6038,43.6437,43.5972,43.6371,61185.0
2015-09-17 12:50:00,65.56,65.64,65.5,65.62,115855.0,43.6371,43.6903,43.5972,43.677,115855.0
2015-09-17 12:55:00,65.63,65.78,65.62,65.77,101972.0,43.6837,43.7835,43.677,43.7769,101972.0
2015-09-17 13:00:00,65.76,65.86,65.76,65.85,77406.0,43.7702,43.8368,43.7702,43.8301,77406.0
2015-09-17 13:05:00,65.86,65.86,65.72,65.75,140437.0,43.8368,43.8368,43.7436,43.7636,140437.0
2015-09-17 13:10:00,65.74,65.82,65.73,65.82,117640.0,43.7569,43.8101,43.7502,43.8101,117640.0
2015-09-17 13:15:00,65.83,65.94,65.82,65.84,109804.0,43.8168,43.89,43.8101,43.8235,109804.0
2015-09-17 13:20:00,65.84,65.88,65.72,65.73,136294.0,43.8235,43.8501,43.7436,43.7502,136294.0
2015-09-17 13:25:00,65.73,65.84,65.73,65.79,126831.0,43.7502,43.8235,43.7502,43.7902,126831.0
2015-09-17 13:30:00,65.8,65.84,65.77,65.81,106576.0,43.7968,43.8235,43.7769,43.8035,106576.0
2015-09-17 13:35:00,65.81,65.82,65.66,65.67,104919.0,43.8035,43.8101,43.7037,43.7103,104919.0
2015-09-17 13:40:00,65.67,65.72,65.64,65.66,52251.0,43.7103,43.7436,43.6903,43.7037,52251.0
2015-09-17 13:45:00,65.67,65.72,65.64,65.7,179124.0,43.7103,43.7436,43.6903,43.7303,179124.0
2015-09-17 13:50:00,65.7,65.81,65.67,65.81,223476.0,43.7303,43.8035,43.7103,43.8035,223476.0
2015-09-17 13:55:00,65.82,65.97,65.77,65.78,125614.0,43.8101,43.91,43.7769,43.7835,125614.0
2015-09-17 14:00:00,65.76,66.14,65.36,65.47,253364.0,43.7702,44.0231,43.504,43.5772,253364.0
2015-09-17 14:05:00,65.51,65.78,65.51,65.67,315741.0,43.6038,43.7835,43.6038,43.7103,315741.0
2015-09-17 14:10:00,65.69,66.0,65.67,65.91,328226.0,43.7236,43.93,43.7103,43.8701,328226.0
2015-09-17 14:15:00,65.92,66.23,65.92,66.15,457203.0,43.8767,44.083,43.8767,44.0298,457203.0
2015-09-17 14:20:00,66.16,66.22,65.99,66.1,333398.0,44.0365,44.0764,43.9233,43.9965,333398.0
2015-09-17 14:25:00,66.11,66.15,65.75,65.76,274233.0,44.0032,44.0298,43.7636,43.7702,274233.0
2015-09-17 14:30:00,65.77,65.94,65.71,65.88,253100.0,43.7769,43.89,43.7369,43.8501,253100.0
2015-09-17 14:35:00,65.88,65.99,65.81,65.83,285795.0,43.8501,43.9233,43.8035,43.8168,285795.0
2015-09-17 14:40:00,65.83,66.13,65.82,66.1,291187.0,43.8168,44.0165,43.8101,43.9965,291187.0
2015-09-17 14:45:00,66.09,66.44,66.06,66.33,634566.0,43.9899,44.2228,43.9699,44.1496,634566.0
2015-09-17 14:50:00,66.34,66.35,66.2,66.24,246872.0,44.1563,44.1629,44.0631,44.0897,246872.0
2015-09-17 14:55:00,66.23,66.23,66.07,66.12,213955.0,44.083,44.083,43.9766,44.0098,213955.0
2015-09-17 15:00:00,66.12,66.23,65.97,65.99,290524.0,44.0098,44.083,43.91,43.9233,290524.0
2015-09-17 15:05:00,65.99,65.99,65.65,65.69,385396.0,43.9233,43.9233,43.697,43.7236,385396.0
2015-09-17 15:10:00,65.68,65.8,65.52,65.56,510786.0,43.717,43.7968,43.6105,43.6371,510786.0
2015-09-17 15:15:00,65.56,65.63,65.44,65.52,429816.0,43.6371,43.6837,43.5572,43.6105,429816.0
2015-09-17 15:20:00,65.51,65.52,65.02,65.3,596062.0,43.6038,43.6105,43.2777,43.464,596062.0
2015-09-17 15:25:00,65.3,65.41,65.14,65.39,557158.0,43.464,43.5373,43.3575,43.5239,557158.0
2015-09-17 15:30:00,65.39,65.55,65.25,65.5,528289.0,43.5239,43.6304,43.4308,43.5972,528289.0
2015-09-17 15:35:00,65.5,65.5,65.2,65.31,498525.0,43.5972,43.5972,43.3975,43.4707,498525.0
2015-09-17 15:40:00,65.31,65.51,65.29,65.35,555364.0,43.4707,43.6038,43.4574,43.4973,555364.0
2015-09-17 15:45:00,65.35,65.43,65.29,65.4,266991.0,43.4973,43.5506,43.4574,43.5306,266991.0
2015-09-17 15:50:00,65.4,65.41,65.14,65.17,397631.0,43.5306,43.5373,43.3575,43.3775,397631.0
2015-09-17 15:55:00,65.17,65.32,65.12,65.27,573816.0,43.3775,43.4773,43.3442,43.4441,573816.0
2015-09-18 09:30:00,63.58,64.05,63.49,63.86,765444.0,42.6398,42.9551,42.5795,42.8276,765444.0
2015-09-18 09:35:00,63.86,63.9,63.47,63.53,528667.0,42.8276,42.8545,42.5661,42.6063,528667.0
2015-09-18 09:40:00,63.53,63.55,63.28,63.34,575601.0,42.6063,42.6197,42.4387,42.4789,575601.0
2015-09-18 09:45:00,63.33,63.37,63.06,63.1,375565.0,42.4722,42.499,42.2911,42.3179,375565.0
2015-09-18 09:50:00,63.09,63.39,63.05,63.35,485397.0,42.3112,42.5124,42.2844,42.4856,485397.0
2015-09-18 09:55:00,63.36,63.47,63.29,63.35,231915.0,42.4923,42.5661,42.4454,42.4856,231915.0
2015-09-18 10:00:00,63.35,63.61,63.34,63.53,299477.0,42.4856,42.66,42.4789,42.6063,299477.0
2015-09-18 10:05:00,63.54,63.76,63.49,63.67,368651.0,42.613,42.7606,42.5795,42.7002,368651.0
2015-09-18 10:10:00,63.68,63.72,63.59,63.67,491640.0,42.7069,42.7337,42.6466,42.7002,491640.0
2015-09-18 10:15:00,63.67,63.67,63.4,63.54,291213.0,42.7002,42.7002,42.5191,42.613,291213.0
2015-09-18 10:20:00,63.55,63.55,63.47,63.5,301335.0,42.6197,42.6197,42.5661,42.5862,301335.0
2015-09-18 10:25:00,63.5,63.85,63.5,63.66,356806.0,42.5862,42.8209,42.5862,42.6935,356806.0
2015-09-18 10:30:00,63.65,63.85,63.63,63.82,275732.0,42.6868,42.8209,42.6734,42.8008,275732.0
2015-09-18 10:35:00,63.82,63.83,63.64,63.71,189415.0,42.8008,42.8075,42.6801,42.727,189415.0
2015-09-18 10:40:00,63.7,63.8,63.62,63.7,167822.0,42.7203,42.7874,42.6667,42.7203,167822.0
2015-09-18 10:45:00,63.69,63.91,63.69,63.9,153477.0,42.7136,42.8612,42.7136,42.8545,153477.0
2015-09-18 10:50:00,63.9,64.02,63.88,63.89,240321.0,42.8545,42.9349,42.841,42.8477,240321.0
2015-09-18 10:55:00,63.89,64.01,63.84,63.97,154835.0,42.8477,42.9282,42.8142,42.9014,154835.0
2015-09-18 11:00:00,63.97,64.01,63.89,63.92,236121.0,42.9014,42.9282,42.8477,42.8679,236121.0
2015-09-18 11:05:00,63.93,63.98,63.88,63.93,128845.0,42.8746,42.9081,42.841,42.8746,128845.0
2015-09-18 11:10:00,63.92,63.93,63.82,63.86,124384.0,42.8679,42.8746,42.8008,42.8276,124384.0
2015-09-18 11:15:00,63.86,63.87,63.72,63.73,97487.0,42.8276,42.8343,42.7337,42.7404,97487.0
2015-09-18 11:20:00,63.73,63.83,63.72,63.75,79605.0,42.7404,42.8075,42.7337,42.7539,79605.0
2015-09-18 11:25:00,63.76,63.81,63.56,63.57,107941.0,42.7606,42.7941,42.6264,42.6331,107941.0
2015-09-18 11:30:00,63.56,63.62,63.54,63.56,130461.0,42.6264,42.6667,42.613,42.6264,130461.0
2015-09-18 11:35:00,63.57,63.66,63.48,63.65,141750.0,42.6331,42.6935,42.5728,42.6868,141750.0
2015-09-18 11:40:00,63.66,63.7,63.57,63.69,128387.0,42.6935,42.7203,42.6331,42.7136,128387.0
2015-09-18 11:45:00,63.69,63.81,63.67,63.68,134662.0,42.7136,42.7941,42.7002,42.7069,134662.0
2015-09-18 11:50:00,63.68,63.72,63.6,63.67,63210.0,42.7069,42.7337,42.6533,42.7002,63210.0
2015-09-18 11:55:00,63.67,63.71,63.6,63.6,98138.0,42.7002,42.727,42.6533,42.6533,98138.0
2015-09-18 12:00:00,63.61,63.73,63.6,63.65,73853.0,42.66,42.7404,42.6533,42.6868,73853.0
2015-09-18 12:05:00,63.65,63.71,63.6,63.7,112651.0,42.6868,42.727,42.6533,42.7203,112651.0
2015-09-18 12:10:00,63.69,63.72,63.61,63.65,97803.0,42.7136,42.7337,42.66,42.6868,97803.0
2015-09-18 12:15:00,63.64,63.64,63.57,63.58,139024.0,42.6801,42.6801,42.6331,42.6398,139024.0
2015-09-18 12:20:00,63.58,63.6,63.52,63.53,163019.0,42.6398,42.6533,42.5996,42.6063,163019.0
2015-09-18 12:25:00,63.53,63.58,63.5,63.56,92495.0,42.6063,42.6398,42.5862,42.6264,92495.0
2015-09-18 12:30:00,63.57,63.59,63.5,63.58,125310.0,42.6331,42.6466,42.5862,42.6398,125310.0
2015-09-18 12:35:00,63.58,63.63,63.52,63.53,52083.0,42.6398,42.6734,42.5996,42.6063,52083.0
2015-09-18 12:40:00,63.52,63.52,63.4,63.42,101065.0,42.5996,42.5996,42.5191,42.5325,101065.0
2015-09-18 12:45:00,63.42,63.46,63.41,63.45,85856.0,42.5325,42.5594,42.5258,42.5527,85856.0
2015-09-18 12:50:00,63.45,63.5,63.44,63.46,94004.0,42.5527,42.5862,42.546,42.5594,94004.0
2015-09-18 12:55:00,63.46,63.49,63.43,63.45,98872.0,42.5594,42.5795,42.5393,42.5527,98872.0
2015-09-18 13:00:00,63.46,63.61,63.39,63.59,124097.0,42.5594,42.66,42.5124,42.6466,124097.0
2015-09-18 13:05:00,63.59,63.6,63.47,63.48,62411.0,42.6466,42.6533,42.5661,42.5728,62411.0
2015-09-18 13:10:00,63.47,63.5,63.37,63.42,79664.0,42.5661,42.5862,42.499,42.5325,79664.0
2015-09-18 13:15:00,63.41,63.49,63.38,63.43,65836.0,42.5258,42.5795,42.5057,42.5393,65836.0
2015-09-18 13:20:00,63.43,63.43,63.25,63.26,105664.0,42.5393,42.5393,42.4185,42.4252,105664.0
2015-09-18 13:25:00,63.26,63.35,63.23,63.35,70458.0,42.4252,42.4856,42.4051,42.4856,70458.0
2015-09-18 13:30:00,63.35,63.41,63.32,63.32,95201.0,42.4856,42.5258,42.4655,42.4655,95201.0
2015-09-18 13:35:00,63.32,63.32,63.22,63.24,107135.0,42.4655,42.4655,42.3984,42.4118,107135.0
2015-09-18 13:40:00,63.22,63.29,63.21,63.27,105074.0,42.3984,42.4454,42.3917,42.4319,105074.0
2015-09-18 13:45:00,63.27,63.3,63.22,63.25,110219.0,42.4319,42.4521,42.3984,42.4185,110219.0
2015-09-18 13:50:00,63.25,63.34,63.22,63.27,130094.0,42.4185,42.4789,42.3984,42.4319,130094.0
2015-09-18 13:55:00,63.27,63.27,63.14,63.18,177303.0,42.4319,42.4319,42.3448,42.3716,177303.0
2015-09-18 14:00:00,63.18,63.23,63.12,63.22,104956.0,42.3716,42.4051,42.3313,42.3984,104956.0
2015-09-18 14:05:00,63.21,63.31,63.15,63.16,241943.0,42.3917,42.4588,42.3515,42.3582,241943.0
2015-09-18 14:10:00,63.17,63.22,63.1,63.16,125963.0,42.3649,42.3984,42.3179,42.3582,125963.0
2015-09-18 14:15:00,63.16,63.21,63.12,63.17,152562.0,42.3582,42.3917,42.3313,42.3649,152562.0
2015-09-18 14:20:00,63.17,63.24,63.12,63.22,203368.0,42.3649,42.4118,42.3313,42.3984,203368.0
2015-09-18 14:25:00,63.22,63.26,63.16,63.23,293270.0,42.3984,42.4252,42.3582,42.4051,293270.0
2015-09-18 14:30:00,63.24,63.3,63.22,63.26,213286.0,42.4118,42.4521,42.3984,42.4252,213286.0
2015-09-18 14:35:00,63.25,63.26,63.17,63.22,247599.0,42.4185,42.4252,42.3649,42.3984,247599.0
2015-09-18 14:40:00,63.23,63.28,63.18,63.19,109100.0,42.4051,42.4387,42.3716,42.3783,109100.0
2015-09-18 14:45:00,63.19,63.21,63.09,63.09,127275.0,42.3783,42.3917,42.3112,42.3112,127275.0
2015-09-18 14:50:00,63.09,63.12,63.03,63.09,202820.0,42.3112,42.3313,42.271,42.3112,202820.0
2015-09-18 14:55:00,63.08,63.24,63.07,63.22,143556.0,42.3045,42.4118,42.2978,42.3984,143556.0
2015-09-18 15:00:00,63.21,63.28,63.07,63.08,319376.0,42.3917,42.4387,42.2978,42.3045,319376.0
2015-09-18 15:05:00,63.08,63.09,62.97,62.98,272910.0,42.3045,42.3112,42.2308,42.2375,272910.0
2015-09-18 15:10:00,62.98,63.07,62.98,63.04,208231.0,42.2375,42.2978,42.2375,42.2777,208231.0
2015-09-18 15:15:00,63.04,63.07,62.93,62.99,259092.0,42.2777,42.2978,42.2039,42.2442,259092.0
2015-09-18 15:20:00,62.99,63.0,62.9,62.96,160855.0,42.2442,42.2509,42.1838,42.224,160855.0
2015-09-18 15:25:00,62.95,62.99,62.88,62.92,232469.0,42.2173,42.2442,42.1704,42.1972,232469.0
2015-09-18 15:30:00,62.92,62.96,62.86,62.89,321632.0,42.1972,42.224,42.157,42.1771,321632.0
2015-09-18 15:35:00,62.89,62.89,62.83,62.86,286525.0,42.1771,42.1771,42.1369,42.157,286525.0
2015-09-18 15:40:00,62.85,62.86,62.73,62.75,303703.0,42.1503,42.157,42.0698,42.0832,303703.0
2015-09-18 15:45:00,62.74,62.87,62.72,62.8,422233.0,42.0765,42.1637,42.0631,42.1167,422233.0
2015-09-18 15:50:00,62.81,62.95,62.79,62.94,454222.0,42.1234,42.2173,42.11,42.2106,454222.0
2015-09-18 15:55:00,62.94,63.14,62.94,63.1,1925441.0,42.2106,42.3448,42.2106,42.3179,1925441.0
2015-09-21 09:30:00,63.67,63.77,63.45,63.46,428338.0,42.7002,42.7673,42.5527,42.5594,428338.0
2015-09-21 09:35:00,63.46,63.46,63.13,63.27,486802.0,42.5594,42.5594,42.3381,42.4319,486802.0
2015-09-21 09:40:00,63.29,63.43,63.16,63.43,244500.0,42.4454,42.5393,42.3582,42.5393,244500.0
2015-09-21 09:45:00,63.43,63.5,63.27,63.27,262070.0,42.5393,42.5862,42.4319,42.4319,262070.0
2015-09-21 09:50:00,63.28,63.48,63.18,63.34,667727.0,42.4387,42.5728,42.3716,42.4789,667727.0
2015-09-21 09:55:00,63.34,63.35,63.14,63.16,163784.0,42.4789,42.4856,42.3448,42.3582,163784.0
2015-09-21 10:00:00,63.19,63.39,63.11,63.15,286255.0,42.3783,42.5124,42.3246,42.3515,286255.0
2015-09-21 10:05:00,63.14,63.28,63.06,63.25,347533.0,42.3448,42.4387,42.2911,42.4185,347533.0
2015-09-21 10:10:00,63.25,63.49,63.24,63.45,211418.0,42.4185,42.5795,42.4118,42.5527,211418.0
2015-09-21 10:15:00,63.45,63.5,63.38,63.38,132327.0,42.5527,42.5862,42.5057,42.5057,132327.0
2015-09-21 10:20:00,63.38,63.51,63.38,63.51,155278.0,42.5057,42.5929,42.5057,42.5929,155278.0
2015-09-21 10:25:00,63.51,63.51,63.37,63.38,123994.0,42.5929,42.5929,42.499,42.5057,123994.0
2015-09-21 10:30:00,63.39,63.62,63.38,63.59,134750.0,42.5124,42.6667,42.5057,42.6466,134750.0
2015-09-21 10:35:00,63.59,63.73,63.57,63.69,170297.0,42.6466,42.7404,42.6331,42.7136,170297.0
2015-09-21 10:40:00,63.7,63.72,63.63,63.69,155259.0,42.7203,42.7337,42.6734,42.7136,155259.0
2015-09-21 10:45:00,63.69,63.72,63.61,63.61,119651.0,42.7136,42.7337,42.66,42.66,119651.0
2015-09-21 10:50:00,63.62,63.72,63.61,63.63,108010.0,42.6667,42.7337,42.66,42.6734,108010.0
2015-09-21 10:55:00,63.64,63.74,63.6,63.73,299153.0,42.6801,42.7472,42.6533,42.7404,299153.0
2015-09-21 11:00:00,63.73,63.84,63.73,63.76,382134.0,42.7404,42.8142,42.7404,42.7606,382134.0
2015-09-21 11:05:00,63.76,63.78,63.7,63.73,207192.0,42.7606,42.774,42.7203,42.7404,207192.0
2015-09-21 11:10:00,63.73,63.82,63.72,63.8,230091.0,42.7404,42.8008,42.7337,42.7874,230091.0
2015-09-21 11:15:00,63.79,63.87,63.77,63.83,254547.0,42.7807,42.8343,42.7673,42.8075,254547.0
2015-09-21 11:20:00,63.84,63.85,63.74,63.77,166050.0,42.8142,42.8209,42.7472,42.7673,166050.0
2015-09-21 11:25:00,63.78,63.87,63.78,63.86,173231.0,42.774,42.8343,42.774,42.8276,173231.0
2015-09-21 11:30:00,63.86,63.9,63.7,63.72,245033.0,42.8276,42.8545,42.7203,42.7337,245033.0
2015-09-21 11:35:00,63.72,63.73,63.66,63.68,104013.0,42.7337,42.7404,42.6935,42.7069,104013.0
2015-09-21 11:40:00,63.68,63.73,63.67,63.73,80837.0,42.7069,42.7404,42.7002,42.7404,80837.0
2015-09-21 11:45:00,63.73,63.76,63.69,63.72,79135.0,42.7404,42.7606,42.7136,42.7337,79135.0
2015-09-21 11:50:00,63.72,63.77,63.68,63.68,204660.0,42.7337,42.7673,42.7069,42.7069,204660.0
2015-09-21 11:55:00,63.68,63.85,63.67,63.83,88334.0,42.7069,42.8209,42.7002,42.8075,88334.0
2015-09-21 12:00:00,63.83,63.9,63.77,63.77,115965.0,42.8075,42.8545,42.7673,42.7673,115965.0
2015-09-21 12:05:00,63.77,63.82,63.73,63.77,391736.0,42.7673,42.8008,42.7404,42.7673,391736.0
2015-09-21 12:10:00,63.77,63.82,63.73,63.82,167804.0,42.7673,42.8008,42.7404,42.8008,167804.0
2015-09-21 12:15:00,63.82,63.87,63.81,63.82,76859.0,42.8008,42.8343,42.7941,42.8008,76859.0
2015-09-21 12:20:00,63.82,63.87,63.8,63.85,63712.0,42.8008,42.8343,42.7874,42.8209,63712.0
2015-09-21 12:25:00,63.85,63.91,63.83,63.89,51199.0,42.8209,42.8612,42.8075,42.8477,51199.0
2015-09-21 12:30:00,63.89,63.9,63.83,63.89,89923.0,42.8477,42.8545,42.8075,42.8477,89923.0
2015-09-21 12:35:00,63.88,63.91,63.86,63.9,90976.0,42.841,42.8612,42.8276,42.8545,90976.0
2015-09-21 12:40:00,63.89,63.93,63.84,63.87,135724.0,42.8477,42.8746,42.8142,42.8343,135724.0
2015-09-21 12:45:00,63.87,63.89,63.82,63.82,62986.0,42.8343,42.8477,42.8008,42.8008,62986.0
2015-09-21 12:50:00,63.82,63.84,63.63,63.68,190450.0,42.8008,42.8142,42.6734,42.7069,190450.0
2015-09-21 12:55:00,63.67,63.75,63.59,63.7,98146.0,42.7002,42.7539,42.6466,42.7203,98146.0
2015-09-21 13:00:00,63.69,63.77,63.67,63.72,139165.0,42.7136,42.7673,42.7002,42.7337,139165.0
2015-09-21 13:05:00,63.72,63.78,63.63,63.64,438870.0,42.7337,42.774,42.6734,42.6801,438870.0
2015-09-21 13:10:00,63.64,63.64,63.53,63.56,72844.0,42.6801,42.6801,42.6063,42.6264,72844.0
2015-09-21 13:15:00,63.55,63.68,63.53,63.62,85995.0,42.6197,42.7069,42.6063,42.6667,85995.0
2015-09-21 13:20:00,63.62,63.65,63.59,63.6,58487.0,42.6667,42.6868,42.6466,42.6533,58487.0
2015-09-21 13:25:00,63.6,63.66,63.56,63.58,191695.0,42.6533,42.6935,42.6264,42.6398,191695.0
2015-09-21 13:30:00,63.58,63.59,63.48,63.51,185298.0,42.6398,42.6466,42.5728,42.5929,185298.0
2015-09-21 13:35:00,63.51,63.56,63.46,63.55,421901.0,42.5929,42.6264,42.5594,42.6197,421901.0
2015-09-21 13:40:00,63.55,63.6,63.52,63.59,424648.0,42.6197,42.6533,42.5996,42.6466,424648.0
2015-09-21 13:45:00,63.58,63.58,63.42,63.44,132319.0,42.6398,42.6398,42.5325,42.546,132319.0
2015-09-21 13:50:00,63.44,63.46,63.41,63.46,58476.0,42.546,42.5594,42.5258,42.5594,58476.0
2015-09-21 13:55:00,63.46,63.47,63.37,63.37,55265.0,42.5594,42.5661,42.499,42.499,55265.0
2015-09-21 14:00:00,63.37,63.46,63.34,63.43,88612.0,42.499,42.5594,42.4789,42.5393,88612.0
2015-09-21 14:05:00,63.43,63.45,63.4,63.41,59783.0,42.5393,42.5527,42.5191,42.5258,59783.0
2015-09-21 14:10:00,63.41,63.43,63.34,63.39,72925.0,42.5258,42.5393,42.4789,42.5124,72925.0
2015-09-21 14:15:00,63.39,63.43,63.37,63.38,66736.0,42.5124,42.5393,42.499,42.5057,66736.0
2015-09-21 14:20:00,63.39,63.51,63.39,63.49,92833.0,42.5124,42.5929,42.5124,42.5795,92833.0
2015-09-21 14:25:00,63.49,63.56,63.46,63.49,105154.0,42.5795,42.6264,42.5594,42.5795,105154.0
2015-09-21 14:30:00,63.49,63.59,63.43,63.56,104682.0,42.5795,42.6466,42.5393,42.6264,104682.0
2015-09-21 14:35:00,63.55,63.64,63.55,63.6,273647.0,42.6197,42.6801,42.6197,42.6533,273647.0
2015-09-21 14:40:00,63.6,63.61,63.55,63.58,97689.0,42.6533,42.66,42.6197,42.6398,97689.0
2015-09-21 14:45:00,63.59,63.63,63.54,63.63,70973.0,42.6466,42.6734,42.613,42.6734,70973.0
2015-09-21 14:50:00,63.64,63.77,63.64,63.76,68317.0,42.6801,42.7673,42.6801,42.7606,68317.0
2015-09-21 14:55:00,63.75,63.78,63.73,63.75,53208.0,42.7539,42.774,42.7404,42.7539,53208.0
2015-09-21 15:00:00,63.76,63.76,63.67,63.69,47910.0,42.7606,42.7606,42.7002,42.7136,47910.0
2015-09-21 15:05:00,63.69,63.69,63.63,63.67,55606.0,42.7136,42.7136,42.6734,42.7002,55606.0
2015-09-21 15:10:00,63.67,63.7,63.62,63.64,63504.0,42.7002,42.7203,42.6667,42.6801,63504.0
2015-09-21 15:15:00,63.63,63.69,63.61,63.67,113738.0,42.6734,42.7136,42.66,42.7002,113738.0
2015-09-21 15:20:00,63.67,63.67,63.56,63.57,85599.0,42.7002,42.7002,42.6264,42.6331,85599.0
2015-09-21 15:25:00,63.58,63.64,63.58,63.64,128207.0,42.6398,42.6801,42.6398,42.6801,128207.0
2015-09-21 15:30:00,63.63,63.66,63.47,63.5,189829.0,42.6734,42.6935,42.5661,42.5862,189829.0
2015-09-21 15:35:00,63.49,63.52,63.43,63.46,177299.0,42.5795,42.5996,42.5393,42.5594,177299.0
2015-09-21 15:40:00,63.46,63.5,63.43,63.48,171137.0,42.5594,42.5862,42.5393,42.5728,171137.0
2015-09-21 15:45:00,63.47,63.54,63.46,63.46,122331.0,42.5661,42.613,42.5594,42.5594,122331.0
2015-09-21 15:50:00,63.46,63.47,63.4,63.41,229007.0,42.5594,42.5661,42.5191,42.5258,229007.0
2015-09-21 15:55:00,63.41,63.49,63.4,63.49,743450.0,42.5258,42.5795,42.5191,42.5795,743450.0
2015-09-22 09:30:00,62.5,62.57,62.35,62.46,478854.0,41.9155,41.9625,41.815,41.8887,478854.0
2015-09-22 09:35:00,62.46,62.68,62.37,62.6,384906.0,41.8887,42.0363,41.8284,41.9826,384906.0
2015-09-22 09:40:00,62.61,62.84,62.6,62.79,415208.0,41.9893,42.1436,41.9826,42.11,415208.0
2015-09-22 09:45:00,62.79,62.87,62.74,62.8,247383.0,42.11,42.1637,42.0765,42.1167,247383.0
2015-09-22 09:50:00,62.78,63.04,62.76,63.02,343039.0,42.1033,42.2777,42.0899,42.2643,343039.0
2015-09-22 09:55:00,63.02,63.32,62.93,63.26,273330.0,42.2643,42.4655,42.2039,42.4252,273330.0
2015-09-22 10:00:00,63.26,63.45,63.24,63.32,234482.0,42.4252,42.5527,42.4118,42.4655,234482.0
2015-09-22 10:05:00,63.32,63.38,63.2,63.27,202729.0,42.4655,42.5057,42.385,42.4319,202729.0
2015-09-22 10:10:00,63.25,63.26,63.09,63.15,143303.0,42.4185,42.4252,42.3112,42.3515,143303.0
2015-09-22 10:15:00,63.13,63.13,62.85,62.85,366317.0,42.3381,42.3381,42.1503,42.1503,366317.0
2015-09-22 10:20:00,62.85,62.99,62.85,62.94,255942.0,42.1503,42.2442,42.1503,42.2106,255942.0
2015-09-22 10:25:00,62.94,62.95,62.8,62.87,271325.0,42.2106,42.2173,42.1167,42.1637,271325.0
2015-09-22 10:30:00,62.86,62.9,62.71,62.77,158440.0,42.157,42.1838,42.0564,42.0966,158440.0
2015-09-22 10:35:00,62.76,62.77,62.65,62.71,182624.0,42.0899,42.0966,42.0161,42.0564,182624.0
2015-09-22 10:40:00,62.7,62.74,62.61,62.71,122937.0,42.0497,42.0765,41.9893,42.0564,122937.0
2015-09-22 10:45:00,62.7,62.73,62.56,62.58,82401.0,42.0497,42.0698,41.9558,41.9692,82401.0
2015-09-22 10:50:00,62.57,62.84,62.56,62.81,334562.0,41.9625,42.1436,41.9558,42.1234,334562.0
2015-09-22 10:55:00,62.81,62.92,62.8,62.91,96771.0,42.1234,42.1972,42.1167,42.1905,96771.0
2015-09-22 11:00:00,62.91,63.04,62.82,62.99,108696.0,42.1905,42.2777,42.1302,42.2442,108696.0
2015-09-22 11:05:00,62.99,62.99,62.85,62.9,172307.0,42.2442,42.2442,42.1503,42.1838,172307.0
2015-09-22 11:10:00,62.9,63.05,62.86,63.04,126535.0,42.1838,42.2844,42.157,42.2777,126535.0
2015-09-22 11:15:00,63.04,63.13,62.98,63.11,111601.0,42.2777,42.3381,42.2375,42.3246,111601.0
2015-09-22 11:20:00,63.11,63.11,62.91,62.92,196068.0,42.3246,42.3246,42.1905,42.1972,196068.0
2015-09-22 11:25:00,62.91,62.95,62.76,62.79,154027.0,42.1905,42.2173,42.0899,42.11,154027.0
2015-09-22 11:30:00,62.79,62.96,62.78,62.87,393195.0,42.11,42.224,42.1033,42.1637,393195.0
2015-09-22 11:35:00,62.88,63.0,62.85,62.87,138999.0,42.1704,42.2509,42.1503,42.1637,138999.0
2015-09-22 11:40:00,62.87,62.95,62.87,62.95,119374.0,42.1637,42.2173,42.1637,42.2173,119374.0
2015-09-22 11:45:00,62.94,63.03,62.89,63.02,270599.0,42.2106,42.271,42.1771,42.2643,270599.0
2015-09-22 11:50:00,63.01,63.01,62.93,62.95,115672.0,42.2576,42.2576,42.2039,42.2173,115672.0
2015-09-22 11:55:00,62.95,62.99,62.89,62.96,224378.0,42.2173,42.2442,42.1771,42.224,224378.0
2015-09-22 12:00:00,62.96,63.0,62.9,62.99,160090.0,42.224,42.2509,42.1838,42.2442,160090.0
2015-09-22 12:05:00,62.99,63.18,62.97,63.15,184164.0,42.2442,42.3716,42.2308,42.3515,184164.0
2015-09-22 12:10:00,63.16,63.19,63.09,63.11,151381.0,42.3582,42.3783,42.3112,42.3246,151381.0
2015-09-22 12:15:00,63.12,63.17,63.06,63.14,142086.0,42.3313,42.3649,42.2911,42.3448,142086.0
2015-09-22 12:20:00,63.13,63.19,63.09,63.12,198746.0,42.3381,42.3783,42.3112,42.3313,198746.0
2015-09-22 12:25:00,63.13,63.14,63.03,63.12,214367.0,42.3381,42.3448,42.271,42.3313,214367.0
2015-09-22 12:30:00,63.12,63.13,63.04,63.07,58457.0,42.3313,42.3381,42.2777,42.2978,58457.0
2015-09-22 12:35:00,63.06,63.06,62.97,62.99,57078.0,42.2911,42.2911,42.2308,42.2442,57078.0
2015-09-22 12:40:00,62.98,63.01,62.94,62.96,56430.0,42.2375,42.2576,42.2106,42.224,56430.0
2015-09-22 12:45:00,62.95,62.95,62.77,62.78,102304.0,42.2173,42.2173,42.0966,42.1033,102304.0
2015-09-22 12:50:00,62.78,62.78,62.66,62.71,93905.0,42.1033,42.1033,42.0229,42.0564,93905.0
2015-09-22 12:55:00,62.7,62.73,62.66,62.66,67321.0,42.0497,42.0698,42.0229,42.0229,67321.0
2015-09-22 13:00:00,62.66,62.77,62.65,62.74,89733.0,42.0229,42.0966,42.0161,42.0765,89733.0
2015-09-22 13:05:00,62.74,62.77,62.57,62.57,82668.0,42.0765,42.0966,41.9625,41.9625,82668.0
2015-09-22 13:10:00,62.57,62.67,62.56,62.63,158366.0,41.9625,42.0296,41.9558,42.0027,158366.0
2015-09-22 13:15:00,62.62,62.64,62.58,62.63,121158.0,41.996,42.0094,41.9692,42.0027,121158.0
2015-09-22 13:20:00,62.62,62.63,62.52,62.55,81736.0,41.996,42.0027,41.929,41.9491,81736.0
2015-09-22 13:25:00,62.54,62.56,62.43,62.46,147288.0,41.9424,41.9558,41.8686,41.8887,147288.0
2015-09-22 13:30:00,62.46,62.55,62.44,62.52,122768.0,41.8887,41.9491,41.8753,41.929,122768.0
2015-09-22 13:35:00,62.53,62.55,62.49,62.53,95317.0,41.9357,41.9491,41.9088,41.9357,95317.0
2015-09-22 13:40:00,62.54,62.71,62.54,62.69,85038.0,41.9424,42.0564,41.9424,42.043,85038.0
2015-09-22 13:45:00,62.69,62.72,62.63,62.63,90894.0,42.043,42.0631,42.0027,42.0027,90894.0
2015-09-22 13:50:00,62.63,62.63,62.57,62.59,68586.0,42.0027,42.0027,41.9625,41.9759,68586.0
2015-09-22 13:55:00,62.59,62.77,62.59,62.73,464486.0,41.9759,42.0966,41.9759,42.0698,464486.0
2015-09-22 14:00:00,62.73,62.74,62.63,62.7,202538.0,42.0698,42.0765,42.0027,42.0497,202538.0
2015-09-22 14:05:00,62.7,62.76,62.66,62.68,132338.0,42.0497,42.0899,42.0229,42.0363,132338.0
2015-09-22 14:10:00,62.68,62.74,62.61,62.7,221092.0,42.0363,42.0765,41.9893,42.0497,221092.0
2015-09-22 14:15:00,62.7,62.79,62.69,62.74,131271.0,42.0497,42.11,42.043,42.0765,131271.0
2015-09-22 14:20:00,62.74,62.78,62.7,62.72,185689.0,42.0765,42.1033,42.0497,42.0631,185689.0
2015-09-22 14:25:00,62.72,62.82,62.72,62.79,165966.0,42.0631,42.1302,42.0631,42.11,165966.0
2015-09-22 14:30:00,62.79,62.88,62.75,62.81,153364.0,42.11,42.1704,42.0832,42.1234,153364.0
2015-09-22 14:35:00,62.81,62.83,62.74,62.78,107111.0,42.1234,42.1369,42.0765,42.1033,107111.0
2015-09-22 14:40:00,62.79,62.81,62.7,62.7,96880.0,42.11,42.1234,42.0497,42.0497,96880.0
2015-09-22 14:45:00,62.71,62.73,62.64,62.67,227154.0,42.0564,42.0698,42.0094,42.0296,227154.0
2015-09-22 14:50:00,62.67,62.7,62.62,62.64,158918.0,42.0296,42.0497,41.996,42.0094,158918.0
2015-09-22 14:55:00,62.64,62.76,62.62,62.75,266009.0,42.0094,42.0899,41.996,42.0832,266009.0
2015-09-22 15:00:00,62.75,62.76,62.68,62.72,175611.0,42.0832,42.0899,42.0363,42.0631,175611.0
2015-09-22 15:05:00,62.73,62.78,62.71,62.72,240542.0,42.0698,42.1033,42.0564,42.0631,240542.0
2015-09-22 15:10:00,62.71,62.73,62.64,62.71,111477.0,42.0564,42.0698,42.0094,42.0564,111477.0
2015-09-22 15:15:00,62.7,62.74,62.66,62.67,239415.0,42.0497,42.0765,42.0229,42.0296,239415.0
2015-09-22 15:20:00,62.67,62.73,62.65,62.72,230598.0,42.0296,42.0698,42.0161,42.0631,230598.0
2015-09-22 15:25:00,62.72,62.89,62.71,62.88,193209.0,42.0631,42.1771,42.0564,42.1704,193209.0
2015-09-22 15:30:00,62.87,63.0,62.84,63.0,294925.0,42.1637,42.2509,42.1436,42.2509,294925.0
2015-09-22 15:35:00,62.99,63.05,62.94,63.05,525141.0,42.2442,42.2844,42.2106,42.2844,525141.0
2015-09-22 15:40:00,63.04,63.08,62.96,62.99,291554.0,42.2777,42.3045,42.224,42.2442,291554.0
2015-09-22 15:45:00,62.98,62.99,62.86,62.9,201587.0,42.2375,42.2442,42.157,42.1838,201587.0
2015-09-22 15:50:00,62.9,62.9,62.8,62.84,333333.0,42.1838,42.1838,42.1167,42.1436,333333.0
2015-09-22 15:55:00,62.83,62.88,62.78,62.78,797549.0,42.1369,42.1704,42.1033,42.1033,797549.0
2015-09-23 09:30:00,63.0,63.2,62.87,63.08,318846.0,42.2509,42.385,42.1637,42.3045,318846.0
2015-09-23 09:35:00,63.07,63.13,62.89,62.93,347200.0,42.2978,42.3381,42.1771,42.2039,347200.0
2015-09-23 09:40:00,62.93,63.08,62.9,63.0,230674.0,42.2039,42.3045,42.1838,42.2509,230674.0
2015-09-23 09:45:00,63.0,63.0,62.84,62.87,173499.0,42.2509,42.2509,42.1436,42.1637,173499.0
2015-09-23 09:50:00,62.87,62.95,62.76,62.91,139282.0,42.1637,42.2173,42.0899,42.1905,139282.0
2015-09-23 09:55:00,62.9,63.0,62.87,62.94,119906.0,42.1838,42.2509,42.1637,42.2106,119906.0
2015-09-23 10:00:00,62.94,63.09,62.93,63.06,181597.0,42.2106,42.3112,42.2039,42.2911,181597.0
2015-09-23 10:05:00,63.07,63.1,62.86,62.86,221290.0,42.2978,42.3179,42.157,42.157,221290.0
2015-09-23 10:10:00,62.86,62.95,62.75,62.78,154437.0,42.157,42.2173,42.0832,42.1033,154437.0
2015-09-23 10:15:00,62.79,62.85,62.69,62.83,105823.0,42.11,42.1503,42.043,42.1369,105823.0
2015-09-23 10:20:00,62.82,62.82,62.67,62.78,273980.0,42.1302,42.1302,42.0296,42.1033,273980.0
2015-09-23 10:25:00,62.78,62.94,62.78,62.9,208387.0,42.1033,42.2106,42.1033,42.1838,208387.0
2015-09-23 10:30:00,62.91,63.04,62.89,62.99,465348.0,42.1905,42.2777,42.1771,42.2442,465348.0
2015-09-23 10:35:00,62.99,63.14,62.97,63.12,414283.0,42.2442,42.3448,42.2308,42.3313,414283.0
2015-09-23 10:40:00,63.12,63.25,63.12,63.16,354014.0,42.3313,42.4185,42.3313,42.3582,354014.0
2015-09-23 10:45:00,63.16,63.2,63.11,63.18,233858.0,42.3582,42.385,42.3246,42.3716,233858.0
2015-09-23 10:50:00,63.19,63.32,63.19,63.27,211784.0,42.3783,42.4655,42.3783,42.4319,211784.0
2015-09-23 10:55:00,63.27,63.29,63.07,63.11,102953.0,42.4319,42.4454,42.2978,42.3246,102953.0
2015-09-23 11:00:00,63.11,63.14,63.05,63.06,154180.0,42.3246,42.3448,42.2844,42.2911,154180.0
2015-09-23 11:05:00,63.05,63.05,62.94,63.03,154853.0,42.2844,42.2844,42.2106,42.271,154853.0
2015-09-23 11:10:00,63.04,63.04,62.72,62.8,176198.0,42.2777,42.2777,42.0631,42.1167,176198.0
2015-09-23 11:15:00,62.8,62.81,62.72,62.8,161574.0,42.1167,42.1234,42.0631,42.1167,161574.0
2015-09-23 11:20:00,62.78,62.78,62.63,62.7,177773.0,42.1033,42.1033,42.0027,42.0497,177773.0
2015-09-23 11:25:00,62.7,62.73,62.66,62.68,429662.0,42.0497,42.0698,42.0229,42.0363,429662.0
2015-09-23 11:30:00,62.67,62.69,62.51,62.52,206594.0,42.0296,42.043,41.9223,41.929,206594.0
2015-09-23 11:35:00,62.51,62.59,62.5,62.5,91615.0,41.9223,41.9759,41.9155,41.9155,91615.0
2015-09-23 11:40:00,62.51,62.51,62.35,62.39,163147.0,41.9223,41.9223,41.815,41.8418,163147.0
2015-09-23 11:45:00,62.39,62.53,62.38,62.5,102395.0,41.8418,41.9357,41.8351,41.9155,102395.0
2015-09-23 11:50:00,62.49,62.5,62.41,62.43,107383.0,41.9088,41.9155,41.8552,41.8686,107383.0
2015-09-23 11:55:00,62.43,62.49,62.39,62.41,122669.0,41.8686,41.9088,41.8418,41.8552,122669.0
2015-09-23 12:00:00,62.41,62.42,62.2,62.25,270281.0,41.8552,41.8619,41.7144,41.7479,270281.0
2015-09-23 12:05:00,62.26,62.32,62.2,62.29,151315.0,41.7546,41.7948,41.7144,41.7747,151315.0
2015-09-23 12:10:00,62.29,62.34,62.23,62.33,89947.0,41.7747,41.8082,41.7345,41.8015,89947.0
2015-09-23 12:15:00,62.34,62.34,62.26,62.31,155620.0,41.8082,41.8082,41.7546,41.7881,155620.0
2015-09-23 12:20:00,62.31,62.31,62.2,62.23,109739.0,41.7881,41.7881,41.7144,41.7345,109739.0
2015-09-23 12:25:00,62.22,62.36,62.19,62.3,136357.0,41.7278,41.8217,41.7076,41.7814,136357.0
2015-09-23 12:30:00,62.31,62.35,62.29,62.35,79164.0,41.7881,41.815,41.7747,41.815,79164.0
2015-09-23 12:35:00,62.35,62.36,62.28,62.3,123027.0,41.815,41.8217,41.768,41.7814,123027.0
2015-09-23 12:40:00,62.3,62.38,62.28,62.37,183851.0,41.7814,41.8351,41.768,41.8284,183851.0
2015-09-23 12:45:00,62.37,62.38,62.3,62.32,62744.0,41.8284,41.8351,41.7814,41.7948,62744.0
2015-09-23 12:50:00,62.32,62.44,62.3,62.35,70021.0,41.7948,41.8753,41.7814,41.815,70021.0
2015-09-23 12:55:00,62.34,62.37,62.29,62.33,43220.0,41.8082,41.8284,41.7747,41.8015,43220.0
2015-09-23 13:00:00,62.32,62.42,62.32,62.37,66156.0,41.7948,41.8619,41.7948,41.8284,66156.0
2015-09-23 13:05:00,62.37,62.45,62.35,62.4,82778.0,41.8284,41.882,41.815,41.8485,82778.0
2015-09-23 13:10:00,62.4,62.41,62.33,62.37,78773.0,41.8485,41.8552,41.8015,41.8284,78773.0
2015-09-23 13:15:00,62.38,62.39,62.34,62.38,35774.0,41.8351,41.8418,41.8082,41.8351,35774.0
2015-09-23 13:20:00,62.38,62.38,62.3,62.3,62504.0,41.8351,41.8351,41.7814,41.7814,62504.0
2015-09-23 13:25:00,62.31,62.32,62.2,62.22,153305.0,41.7881,41.7948,41.7144,41.7278,153305.0
2015-09-23 13:30:00,62.22,62.23,62.15,62.2,70572.0,41.7278,41.7345,41.6808,41.7144,70572.0
2015-09-23 13:35:00,62.2,62.24,62.16,62.22,79816.0,41.7144,41.7412,41.6875,41.7278,79816.0
2015-09-23 13:40:00,62.21,62.46,62.19,62.46,83397.0,41.7211,41.8887,41.7076,41.8887,83397.0
2015-09-23 13:45:00,62.47,62.55,62.45,62.47,68808.0,41.8954,41.9491,41.882,41.8954,68808.0
2015-09-23 13:50:00,62.45,62.46,62.35,62.35,71123.0,41.882,41.8887,41.815,41.815,71123.0
2015-09-23 13:55:00,62.34,62.36,62.27,62.34,48274.0,41.8082,41.8217,41.7613,41.8082,48274.0
2015-09-23 14:00:00,62.34,62.41,62.3,62.4,175102.0,41.8082,41.8552,41.7814,41.8485,175102.0
2015-09-23 14:05:00,62.41,62.47,62.38,62.39,128047.0,41.8552,41.8954,41.8351,41.8418,128047.0
2015-09-23 14:10:00,62.39,62.43,62.3,62.32,55709.0,41.8418,41.8686,41.7814,41.7948,55709.0
2015-09-23 14:15:00,62.32,62.33,62.27,62.29,90758.0,41.7948,41.8015,41.7613,41.7747,90758.0
2015-09-23 14:20:00,62.29,62.3,62.21,62.29,96390.0,41.7747,41.7814,41.7211,41.7747,96390.0
2015-09-23 14:25:00,62.29,62.3,62.15,62.17,90002.0,41.7747,41.7814,41.6808,41.6942,90002.0
2015-09-23 14:30:00,62.16,62.23,62.15,62.17,101564.0,41.6875,41.7345,41.6808,41.6942,101564.0
2015-09-23 14:35:00,62.17,62.18,62.05,62.1,93707.0,41.6942,41.7009,41.6138,41.6473,93707.0
2015-09-23 14:40:00,62.09,62.21,62.06,62.19,101752.0,41.6406,41.7211,41.6205,41.7076,101752.0
2015-09-23 14:45:00,62.2,62.2,62.14,62.16,80304.0,41.7144,41.7144,41.6741,41.6875,80304.0
2015-09-23 14:50:00,62.16,62.18,62.08,62.09,95739.0,41.6875,41.7009,41.6339,41.6406,95739.0
2015-09-23 14:55:00,62.09,62.18,62.08,62.13,56565.0,41.6406,41.7009,41.6339,41.6674,56565.0
2015-09-23 15:00:00,62.14,62.25,62.08,62.2,196249.0,41.6741,41.7479,41.6339,41.7144,196249.0
2015-09-23 15:05:00,62.2,62.23,62.16,62.19,119367.0,41.7144,41.7345,41.6875,41.7076,119367.0
2015-09-23 15:10:00,62.2,62.2,62.14,62.14,109929.0,41.7144,41.7144,41.6741,41.6741,109929.0
2015-09-23 15:15:00,62.14,62.21,62.09,62.19,121139.0,41.6741,41.7211,41.6406,41.7076,121139.0
2015-09-23 15:20:00,62.19,62.21,62.1,62.11,117417.0,41.7076,41.7211,41.6473,41.654,117417.0
2015-09-23 15:25:00,62.1,62.13,62.0,62.03,349424.0,41.6473,41.6674,41.5802,41.6003,349424.0
2015-09-23 15:30:00,62.04,62.08,61.98,62.03,264933.0,41.607,41.6339,41.5668,41.6003,264933.0
2015-09-23 15:35:00,62.04,62.05,61.95,62.05,292511.0,41.607,41.6138,41.5467,41.6138,292511.0
2015-09-23 15:40:00,62.05,62.08,62.01,62.02,457191.0,41.6138,41.6339,41.5869,41.5936,457191.0
2015-09-23 15:45:00,62.02,62.09,61.99,62.09,249037.0,41.5936,41.6406,41.5735,41.6406,249037.0
2015-09-23 15:50:00,62.1,62.11,62.02,62.03,591014.0,41.6473,41.654,41.5936,41.6003,591014.0
2015-09-23 15:55:00,62.02,62.06,61.96,61.97,523794.0,41.5936,41.6205,41.5534,41.5601,523794.0
2015-09-24 09:30:00,61.5,61.68,61.45,61.67,345010.0,41.2449,41.3656,41.2114,41.3589,345010.0
2015-09-24 09:35:00,61.67,61.77,61.54,61.63,196372.0,41.3589,41.426,41.2717,41.3321,196372.0
2015-09-24 09:40:00,61.63,61.73,61.53,61.63,217821.0,41.3321,41.3991,41.265,41.3321,217821.0
2015-09-24 09:45:00,61.65,61.65,61.4,61.44,271240.0,41.3455,41.3455,41.1778,41.2047,271240.0
2015-09-24 09:50:00,61.43,61.45,61.27,61.34,233357.0,41.198,41.2114,41.0906,41.1376,233357.0
2015-09-24 09:55:00,61.34,61.38,61.19,61.2,119182.0,41.1376,41.1644,41.037,41.0437,119182.0
2015-09-24 10:00:00,61.19,61.69,61.19,61.67,339870.0,41.037,41.3723,41.037,41.3589,339870.0
2015-09-24 10:05:00,61.65,61.77,61.54,61.69,206446.0,41.3455,41.426,41.2717,41.3723,206446.0
2015-09-24 10:10:00,61.7,61.84,61.59,61.62,237617.0,41.379,41.4729,41.3053,41.3254,237617.0
2015-09-24 10:15:00,61.61,61.74,61.59,61.69,343373.0,41.3187,41.4059,41.3053,41.3723,343373.0
2015-09-24 10:20:00,61.69,61.76,61.47,61.56,140637.0,41.3723,41.4193,41.2248,41.2851,140637.0
2015-09-24 10:25:00,61.56,61.58,61.36,61.39,157783.0,41.2851,41.2986,41.151,41.1711,157783.0
2015-09-24 10:30:00,61.37,61.77,61.32,61.7,539997.0,41.1577,41.426,41.1242,41.379,539997.0
2015-09-24 10:35:00,61.71,61.72,61.52,61.62,298556.0,41.3857,41.3924,41.2583,41.3254,298556.0
2015-09-24 10:40:00,61.62,61.62,61.42,61.43,129339.0,41.3254,41.3254,41.1912,41.198,129339.0
2015-09-24 10:45:00,61.42,61.48,61.37,61.43,118844.0,41.1912,41.2315,41.1577,41.198,118844.0
2015-09-24 10:50:00,61.42,61.45,61.24,61.3,213862.0,41.1912,41.2114,41.0705,41.1108,213862.0
2015-09-24 10:55:00,61.31,61.31,61.22,61.27,84939.0,41.1175,41.1175,41.0571,41.0906,84939.0
2015-09-24 11:00:00,61.28,61.3,61.12,61.21,291261.0,41.0974,41.1108,40.9901,41.0504,291261.0
2015-09-24 11:05:00,61.21,61.27,61.17,61.26,268131.0,41.0504,41.0906,41.0236,41.0839,268131.0
2015-09-24 11:10:00,61.26,61.26,61.09,61.17,241058.0,41.0839,41.0839,40.9699,41.0236,241058.0
2015-09-24 11:15:00,61.16,61.23,61.14,61.19,172287.0,41.0169,41.0638,41.0035,41.037,172287.0
2015-09-24 11:20:00,61.18,61.26,61.15,61.26,506640.0,41.0303,41.0839,41.0102,41.0839,506640.0
2015-09-24 11:25:00,61.26,61.32,61.15,61.19,212685.0,41.0839,41.1242,41.0102,41.037,212685.0
2015-09-24 11:30:00,61.2,61.43,61.18,61.33,186991.0,41.0437,41.198,41.0303,41.1309,186991.0
2015-09-24 11:35:00,61.34,61.36,61.25,61.35,89331.0,41.1376,41.151,41.0772,41.1443,89331.0
2015-09-24 11:40:00,61.35,61.44,61.33,61.44,67690.0,41.1443,41.2047,41.1309,41.2047,67690.0
2015-09-24 11:45:00,61.45,61.46,61.32,61.32,64780.0,41.2114,41.2181,41.1242,41.1242,64780.0
2015-09-24 11:50:00,61.32,61.38,61.31,61.34,121676.0,41.1242,41.1644,41.1175,41.1376,121676.0
2015-09-24 11:55:00,61.34,61.51,61.34,61.48,186159.0,41.1376,41.2516,41.1376,41.2315,186159.0
2015-09-24 12:00:00,61.48,61.59,61.45,61.54,100335.0,41.2315,41.3053,41.2114,41.2717,100335.0
2015-09-24 12:05:00,61.55,61.58,61.45,61.5,144851.0,41.2784,41.2986,41.2114,41.2449,144851.0
2015-09-24 12:10:00,61.49,61.57,61.48,61.51,73380.0,41.2382,41.2918,41.2315,41.2516,73380.0
2015-09-24 12:15:00,61.52,61.54,61.46,61.5,138749.0,41.2583,41.2717,41.2181,41.2449,138749.0
2015-09-24 12:20:00,61.49,61.63,61.47,61.59,159070.0,41.2382,41.3321,41.2248,41.3053,159070.0
2015-09-24 12:25:00,61.6,61.66,61.59,61.65,58606.0,41.312,41.3522,41.3053,41.3455,58606.0
2015-09-24 12:30:00,61.66,61.81,61.65,61.76,152999.0,41.3522,41.4528,41.3455,41.4193,152999.0
2015-09-24 12:35:00,61.75,61.76,61.62,61.65,159695.0,41.4126,41.4193,41.3254,41.3455,159695.0
2015-09-24 12:40:00,61.66,61.72,61.58,61.58,244303.0,41.3522,41.3924,41.2986,41.2986,244303.0
2015-09-24 12:45:00,61.58,61.61,61.54,61.58,59088.0,41.2986,41.3187,41.2717,41.2986,59088.0
2015-09-24 12:50:00,61.59,61.65,61.52,61.55,459495.0,41.3053,41.3455,41.2583,41.2784,459495.0
2015-09-24 12:55:00,61.55,61.57,61.45,61.46,122443.0,41.2784,41.2918,41.2114,41.2181,122443.0
2015-09-24 13:00:00,61.46,61.54,61.43,61.5,296558.0,41.2181,41.2717,41.198,41.2449,296558.0
2015-09-24 13:05:00,61.5,61.64,61.46,61.63,126447.0,41.2449,41.3388,41.2181,41.3321,126447.0
2015-09-24 13:10:00,61.62,61.74,61.59,61.66,182187.0,41.3254,41.4059,41.3053,41.3522,182187.0
2015-09-24 13:15:00,61.67,61.69,61.51,61.56,121786.0,41.3589,41.3723,41.2516,41.2851,121786.0
2015-09-24 13:20:00,61.56,61.64,61.56,61.58,183608.0,41.2851,41.3388,41.2851,41.2986,183608.0
2015-09-24 13:25:00,61.58,61.6,61.47,61.59,265391.0,41.2986,41.312,41.2248,41.3053,265391.0
2015-09-24 13:30:00,61.58,61.68,61.54,61.68,266162.0,41.2986,41.3656,41.2717,41.3656,266162.0
2015-09-24 13:35:00,61.68,61.68,61.61,61.64,61826.0,41.3656,41.3656,41.3187,41.3388,61826.0
2015-09-24 13:40:00,61.64,61.78,61.61,61.76,120150.0,41.3388,41.4327,41.3187,41.4193,120150.0
2015-09-24 13:45:00,61.76,61.9,61.73,61.9,84085.0,41.4193,41.5132,41.3991,41.5132,84085.0
2015-09-24 13:50:00,61.9,62.04,61.89,61.99,156925.0,41.5132,41.607,41.5065,41.5735,156925.0
2015-09-24 13:55:00,61.98,62.01,61.88,61.92,96130.0,41.5668,41.5869,41.4997,41.5266,96130.0
2015-09-24 14:00:00,61.92,61.92,61.83,61.85,94728.0,41.5266,41.5266,41.4662,41.4796,94728.0
2015-09-24 14:05:00,61.85,61.98,61.83,61.97,123523.0,41.4796,41.5668,41.4662,41.5601,123523.0
2015-09-24 14:10:00,61.97,62.02,61.93,61.98,118828.0,41.5601,41.5936,41.5333,41.5668,118828.0
2015-09-24 14:15:00,61.98,62.11,61.98,62.11,102350.0,41.5668,41.654,41.5668,41.654,102350.0
2015-09-24 14:20:00,62.11,62.28,62.08,62.22,217881.0,41.654,41.768,41.6339,41.7278,217881.0
2015-09-24 14:25:00,62.21,62.37,62.21,62.34,220544.0,41.7211,41.8284,41.7211,41.8082,220544.0
2015-09-24 14:30:00,62.33,62.41,62.32,62.33,583350.0,41.8015,41.8552,41.7948,41.8015,583350.0
2015-09-24 14:35:00,62.33,62.33,62.26,62.3,122758.0,41.8015,41.8015,41.7546,41.7814,122758.0
2015-09-24 14:40:00,62.31,62.36,62.19,62.27,234856.0,41.7881,41.8217,41.7076,41.7613,234856.0
2015-09-24 14:45:00,62.28,62.55,62.27,62.55,304967.0,41.768,41.9491,41.7613,41.9491,304967.0
2015-09-24 14:50:00,62.55,62.6,62.43,62.5,254543.0,41.9491,41.9826,41.8686,41.9155,254543.0
2015-09-24 14:55:00,62.5,62.69,62.48,62.56,527474.0,41.9155,42.043,41.9021,41.9558,527474.0
2015-09-24 15:00:00,62.57,62.65,62.5,62.51,270387.0,41.9625,42.0161,41.9155,41.9223,270387.0
2015-09-24 15:05:00,62.52,62.56,62.32,62.35,610149.0,41.929,41.9558,41.7948,41.815,610149.0
2015-09-24 15:10:00,62.35,62.4,62.26,62.37,277587.0,41.815,41.8485,41.7546,41.8284,277587.0
2015-09-24 15:15:00,62.37,62.43,62.32,62.41,222230.0,41.8284,41.8686,41.7948,41.8552,222230.0
2015-09-24 15:20:00,62.42,62.53,62.42,62.43,186973.0,41.8619,41.9357,41.8619,41.8686,186973.0
2015-09-24 15:25:00,62.42,62.63,62.4,62.56,353153.0,41.8619,42.0027,41.8485,41.9558,353153.0
2015-09-24 15:30:00,62.56,62.58,62.38,62.39,247472.0,41.9558,41.9692,41.8351,41.8418,247472.0
2015-09-24 15:35:00,62.38,62.38,62.2,62.23,486144.0,41.8351,41.8351,41.7144,41.7345,486144.0
2015-09-24 15:40:00,62.23,62.35,62.21,62.31,389781.0,41.7345,41.815,41.7211,41.7881,389781.0
2015-09-24 15:45:00,62.31,62.32,62.22,62.28,333022.0,41.7881,41.7948,41.7278,41.768,333022.0
2015-09-24 15:50:00,62.27,62.27,62.08,62.18,424570.0,41.7613,41.7613,41.6339,41.7009,424570.0
2015-09-24 15:55:00,62.18,62.35,62.16,62.23,778510.0,41.7009,41.815,41.6875,41.7345,778510.0
2015-09-25 09:30:00,62.94,62.94,62.58,62.65,335082.0,42.2106,42.2106,41.9692,42.0161,335082.0
2015-09-25 09:35:00,62.66,62.68,62.33,62.39,365417.0,42.0229,42.0363,41.8015,41.8418,365417.0
2015-09-25 09:40:00,62.38,62.54,62.23,62.43,707735.0,41.8351,41.9424,41.7345,41.8686,707735.0
2015-09-25 09:45:00,62.45,62.49,62.38,62.47,377157.0,41.882,41.9088,41.8351,41.8954,377157.0
2015-09-25 09:50:00,62.48,62.67,62.47,62.61,336022.0,41.9021,42.0296,41.8954,41.9893,336022.0
2015-09-25 09:55:00,62.6,62.79,62.6,62.66,249543.0,41.9826,42.11,41.9826,42.0229,249543.0
2015-09-25 10:00:00,62.67,62.72,62.48,62.55,734693.0,42.0296,42.0631,41.9021,41.9491,734693.0
2015-09-25 10:05:00,62.54,62.58,62.45,62.56,192087.0,41.9424,41.9692,41.882,41.9558,192087.0
2015-09-25 10:10:00,62.55,62.65,62.51,62.56,94001.0,41.9491,42.0161,41.9223,41.9558,94001.0
2015-09-25 10:15:00,62.56,62.57,62.43,62.49,129155.0,41.9558,41.9625,41.8686,41.9088,129155.0
2015-09-25 10:20:00,62.49,62.57,62.37,62.41,354424.0,41.9088,41.9625,41.8284,41.8552,354424.0
2015-09-25 10:25:00,62.39,62.5,62.35,62.39,109477.0,41.8418,41.9155,41.815,41.8418,109477.0
2015-09-25 10:30:00,62.39,62.5,62.34,62.5,196087.0,41.8418,41.9155,41.8082,41.9155,196087.0
2015-09-25 10:35:00,62.5,62.58,62.4,62.53,169032.0,41.9155,41.9692,41.8485,41.9357,169032.0
2015-09-25 10:40:00,62.53,62.55,62.44,62.48,60777.0,41.9357,41.9491,41.8753,41.9021,60777.0
2015-09-25 10:45:00,62.47,62.56,62.4,62.51,230352.0,41.8954,41.9558,41.8485,41.9223,230352.0
2015-09-25 10:50:00,62.51,62.58,62.47,62.5,73998.0,41.9223,41.9692,41.8954,41.9155,73998.0
2015-09-25 10:55:00,62.5,62.51,62.44,62.49,77612.0,41.9155,41.9223,41.8753,41.9088,77612.0
2015-09-25 11:00:00,62.49,62.49,62.33,62.37,54766.0,41.9088,41.9088,41.8015,41.8284,54766.0
2015-09-25 11:05:00,62.38,62.39,62.28,62.3,87217.0,41.8351,41.8418,41.768,41.7814,87217.0
2015-09-25 11:10:00,62.3,62.39,62.3,62.36,60810.0,41.7814,41.8418,41.7814,41.8217,60810.0
2015-09-25 11:15:00,62.37,62.41,62.34,62.35,58563.0,41.8284,41.8552,41.8082,41.815,58563.0
2015-09-25 11:20:00,62.34,62.41,62.33,62.4,68935.0,41.8082,41.8552,41.8015,41.8485,68935.0
2015-09-25 11:25:00,62.41,62.52,62.39,62.52,101995.0,41.8552,41.929,41.8418,41.929,101995.0
2015-09-25 11:30:00,62.51,62.51,62.36,62.37,71671.0,41.9223,41.9223,41.8217,41.8284,71671.0
2015-09-25 11:35:00,62.36,62.44,62.35,62.41,45638.0,41.8217,41.8753,41.815,41.8552,45638.0
2015-09-25 11:40:00,62.41,62.46,62.41,62.44,35502.0,41.8552,41.8887,41.8552,41.8753,35502.0
2015-09-25 11:45:00,62.43,62.46,62.34,62.35,72550.0,41.8686,41.8887,41.8082,41.815,72550.0
2015-09-25 11:50:00,62.34,62.39,62.32,62.32,58676.0,41.8082,41.8418,41.7948,41.7948,58676.0
2015-09-25 11:55:00,62.33,62.41,62.29,62.36,55641.0,41.8015,41.8552,41.7747,41.8217,55641.0
2015-09-25 12:00:00,62.37,62.37,62.27,62.31,46571.0,41.8284,41.8284,41.7613,41.7881,46571.0
2015-09-25 12:05:00,62.32,62.32,62.27,62.3,53681.0,41.7948,41.7948,41.7613,41.7814,53681.0
2015-09-25 12:10:00,62.31,62.41,62.31,62.37,44601.0,41.7881,41.8552,41.7881,41.8284,44601.0
2015-09-25 12:15:00,62.37,62.37,62.19,62.2,109290.0,41.8284,41.8284,41.7076,41.7144,109290.0
2015-09-25 12:20:00,62.21,62.27,62.17,62.27,45808.0,41.7211,41.7613,41.6942,41.7613,45808.0
2015-09-25 12:25:00,62.27,62.28,62.24,62.25,21630.0,41.7613,41.768,41.7412,41.7479,21630.0
2015-09-25 12:30:00,62.25,62.31,62.23,62.3,49041.0,41.7479,41.7881,41.7345,41.7814,49041.0
2015-09-25 12:35:00,62.3,62.36,62.24,62.35,46755.0,41.7814,41.8217,41.7412,41.815,46755.0
2015-09-25 12:40:00,62.34,62.47,62.34,62.45,44331.0,41.8082,41.8954,41.8082,41.882,44331.0
2015-09-25 12:45:00,62.45,62.45,62.31,62.32,40292.0,41.882,41.882,41.7881,41.7948,40292.0
2015-09-25 12:50:00,62.31,62.37,62.3,62.37,32904.0,41.7881,41.8284,41.7814,41.8284,32904.0
2015-09-25 12:55:00,62.38,62.41,62.31,62.33,31950.0,41.8351,41.8552,41.7881,41.8015,31950.0
2015-09-25 13:00:00,62.33,62.44,62.3,62.41,93288.0,41.8015,41.8753,41.7814,41.8552,93288.0
2015-09-25 13:05:00,62.41,62.49,62.33,62.47,175842.0,41.8552,41.9088,41.8015,41.8954,175842.0
2015-09-25 13:10:00,62.47,62.51,62.45,62.5,126389.0,41.8954,41.9223,41.882,41.9155,126389.0
2015-09-25 13:15:00,62.51,62.55,62.47,62.48,72619.0,41.9223,41.9491,41.8954,41.9021,72619.0
2015-09-25 13:20:00,62.49,62.52,62.46,62.52,220221.0,41.9088,41.929,41.8887,41.929,220221.0
2015-09-25 13:25:00,62.51,62.54,62.47,62.48,364917.0,41.9223,41.9424,41.8954,41.9021,364917.0
2015-09-25 13:30:00,62.48,62.53,62.46,62.51,280935.0,41.9021,41.9357,41.8887,41.9223,280935.0
2015-09-25 13:35:00,62.52,62.52,62.43,62.48,188447.0,41.929,41.929,41.8686,41.9021,188447.0
2015-09-25 13:40:00,62.48,62.5,62.43,62.43,21204.0,41.9021,41.9155,41.8686,41.8686,21204.0
2015-09-25 13:45:00,62.43,62.45,62.35,62.44,208136.0,41.8686,41.882,41.815,41.8753,208136.0
2015-09-25 13:50:00,62.44,62.49,62.44,62.49,193931.0,41.8753,41.9088,41.8753,41.9088,193931.0
2015-09-25 13:55:00,62.49,62.57,62.47,62.5,133865.0,41.9088,41.9625,41.8954,41.9155,133865.0
2015-09-25 14:00:00,62.51,62.6,62.49,62.53,216682.0,41.9223,41.9826,41.9088,41.9357,216682.0
2015-09-25 14:05:00,62.53,62.61,62.51,62.54,162204.0,41.9357,41.9893,41.9223,41.9424,162204.0
2015-09-25 14:10:00,62.55,62.56,62.38,62.38,348896.0,41.9491,41.9558,41.8351,41.8351,348896.0
2015-09-25 14:15:00,62.39,62.44,62.27,62.27,232214.0,41.8418,41.8753,41.7613,41.7613,232214.0
2015-09-25 14:20:00,62.26,62.29,62.18,62.25,225427.0,41.7546,41.7747,41.7009,41.7479,225427.0
2015-09-25 14:25:00,62.24,62.28,62.17,62.23,118996.0,41.7412,41.768,41.6942,41.7345,118996.0
2015-09-25 14:30:00,62.23,62.24,62.08,62.16,254749.0,41.7345,41.7412,41.6339,41.6875,254749.0
2015-09-25 14:35:00,62.15,62.24,62.14,62.17,121987.0,41.6808,41.7412,41.6741,41.6942,121987.0
2015-09-25 14:40:00,62.17,62.17,62.01,62.04,103896.0,41.6942,41.6942,41.5869,41.607,103896.0
2015-09-25 14:45:00,62.04,62.14,61.98,61.99,177287.0,41.607,41.6741,41.5668,41.5735,177287.0
2015-09-25 14:50:00,62.0,62.08,61.97,62.06,417706.0,41.5802,41.6339,41.5601,41.6205,417706.0
2015-09-25 14:55:00,62.06,62.1,62.0,62.1,241577.0,41.6205,41.6473,41.5802,41.6473,241577.0
2015-09-25 15:00:00,62.11,62.12,61.97,61.97,188334.0,41.654,41.6607,41.5601,41.5601,188334.0
2015-09-25 15:05:00,61.97,62.02,61.87,61.88,128423.0,41.5601,41.5936,41.493,41.4997,128423.0
2015-09-25 15:10:00,61.87,61.91,61.81,61.81,268989.0,41.493,41.5199,41.4528,41.4528,268989.0
2015-09-25 15:15:00,61.82,61.98,61.82,61.92,168212.0,41.4595,41.5668,41.4595,41.5266,168212.0
2015-09-25 15:20:00,61.91,62.02,61.87,62.0,242260.0,41.5199,41.5936,41.493,41.5802,242260.0
2015-09-25 15:25:00,62.01,62.17,61.99,62.12,228158.0,41.5869,41.6942,41.5735,41.6607,228158.0
2015-09-25 15:30:00,62.11,62.21,62.06,62.19,279008.0,41.654,41.7211,41.6205,41.7076,279008.0
2015-09-25 15:35:00,62.2,62.24,62.08,62.17,194614.0,41.7144,41.7412,41.6339,41.6942,194614.0
2015-09-25 15:40:00,62.16,62.3,62.13,62.29,542983.0,41.6875,41.7814,41.6674,41.7747,542983.0
2015-09-25 15:45:00,62.29,62.39,62.27,62.35,346539.0,41.7747,41.8418,41.7613,41.815,346539.0
2015-09-25 15:50:00,62.35,62.36,62.2,62.25,384399.0,41.815,41.8217,41.7144,41.7479,384399.0
2015-09-25 15:55:00,62.26,62.41,62.25,62.36,1059371.0,41.7546,41.8552,41.7479,41.8217,1059371.0
2015-09-28 09:30:00,61.72,61.72,61.38,61.54,265905.0,41.3924,41.3924,41.1644,41.2717,265905.0
2015-09-28 09:35:00,61.53,61.67,61.49,61.55,134677.0,41.265,41.3589,41.2382,41.2784,134677.0
2015-09-28 09:40:00,61.55,61.69,61.48,61.6,329677.0,41.2784,41.3723,41.2315,41.312,329677.0
2015-09-28 09:45:00,61.59,61.68,61.41,61.44,278615.0,41.3053,41.3656,41.1845,41.2047,278615.0
2015-09-28 09:50:00,61.43,61.58,61.4,61.42,188777.0,41.198,41.2986,41.1778,41.1912,188777.0
2015-09-28 09:55:00,61.4,61.48,61.29,61.31,133840.0,41.1778,41.2315,41.1041,41.1175,133840.0
2015-09-28 10:00:00,61.29,61.41,61.25,61.25,154861.0,41.1041,41.1845,41.0772,41.0772,154861.0
2015-09-28 10:05:00,61.24,61.25,61.15,61.18,176160.0,41.0705,41.0772,41.0102,41.0303,176160.0
2015-09-28 10:10:00,61.18,61.21,61.08,61.08,259947.0,41.0303,41.0504,40.9632,40.9632,259947.0
2015-09-28 10:15:00,61.08,61.09,60.9,60.9,197368.0,40.9632,40.9699,40.8425,40.8425,197368.0
2015-09-28 10:20:00,60.91,61.01,60.8,60.98,197563.0,40.8492,40.9163,40.7754,40.8962,197563.0
2015-09-28 10:25:00,60.98,61.16,60.92,61.15,269169.0,40.8962,41.0169,40.8559,41.0102,269169.0
2015-09-28 10:30:00,61.15,61.18,61.07,61.17,84122.0,41.0102,41.0303,40.9565,41.0236,84122.0
2015-09-28 10:35:00,61.17,61.33,61.13,61.33,113008.0,41.0236,41.1309,40.9968,41.1309,113008.0
2015-09-28 10:40:00,61.34,61.34,61.2,61.28,182913.0,41.1376,41.1376,41.0437,41.0974,182913.0
2015-09-28 10:45:00,61.27,61.29,61.08,61.16,163187.0,41.0906,41.1041,40.9632,41.0169,163187.0
2015-09-28 10:50:00,61.16,61.16,60.98,61.08,170920.0,41.0169,41.0169,40.8962,40.9632,170920.0
2015-09-28 10:55:00,61.07,61.15,61.01,61.04,126272.0,40.9565,41.0102,40.9163,40.9364,126272.0
2015-09-28 11:00:00,61.03,61.14,60.99,61.13,146992.0,40.9297,41.0035,40.9029,40.9968,146992.0
2015-09-28 11:05:00,61.13,61.21,61.08,61.1,131525.0,40.9968,41.0504,40.9632,40.9766,131525.0
2015-09-28 11:10:00,61.11,61.15,61.03,61.07,203753.0,40.9833,41.0102,40.9297,40.9565,203753.0
2015-09-28 11:15:00,61.06,61.19,61.03,61.08,152812.0,40.9498,41.037,40.9297,40.9632,152812.0
2015-09-28 11:20:00,61.09,61.16,61.06,61.07,65691.0,40.9699,41.0169,40.9498,40.9565,65691.0
2015-09-28 11:25:00,61.07,61.07,60.75,60.79,157234.0,40.9565,40.9565,40.7419,40.7687,157234.0
2015-09-28 11:30:00,60.78,60.85,60.67,60.72,134154.0,40.762,40.809,40.6883,40.7218,134154.0
2015-09-28 11:35:00,60.72,60.77,60.68,60.74,215778.0,40.7218,40.7553,40.695,40.7352,215778.0
2015-09-28 11:40:00,60.73,60.77,60.69,60.7,250625.0,40.7285,40.7553,40.7017,40.7084,250625.0
2015-09-28 11:45:00,60.7,60.72,60.6,60.61,183866.0,40.7084,40.7218,40.6413,40.648,183866.0
2015-09-28 11:50:00,60.61,60.61,60.54,60.59,190204.0,40.648,40.648,40.6011,40.6346,190204.0
2015-09-28 11:55:00,60.58,60.61,60.53,60.53,79718.0,40.6279,40.648,40.5944,40.5944,79718.0
2015-09-28 12:00:00,60.52,60.56,60.47,60.56,200297.0,40.5877,40.6145,40.5541,40.6145,200297.0
2015-09-28 12:05:00,60.56,60.56,60.45,60.46,200009.0,40.6145,40.6145,40.5407,40.5474,200009.0
2015-09-28 12:10:00,60.45,60.5,60.37,60.5,134912.0,40.5407,40.5743,40.4871,40.5743,134912.0
2015-09-28 12:15:00,60.49,60.51,60.39,60.39,108994.0,40.5675,40.581,40.5005,40.5005,108994.0
2015-09-28 12:20:00,60.38,60.49,60.35,60.49,117729.0,40.4938,40.5675,40.4737,40.5675,117729.0
2015-09-28 12:25:00,60.49,60.52,60.43,60.43,109334.0,40.5675,40.5877,40.5273,40.5273,109334.0
2015-09-28 12:30:00,60.42,60.48,60.34,60.36,76529.0,40.5206,40.5608,40.4669,40.4804,76529.0
2015-09-28 12:35:00,60.36,60.47,60.35,60.44,88172.0,40.4804,40.5541,40.4737,40.534,88172.0
2015-09-28 12:40:00,60.45,60.5,60.38,60.4,87683.0,40.5407,40.5743,40.4938,40.5072,87683.0
2015-09-28 12:45:00,60.39,60.44,60.34,60.43,114443.0,40.5005,40.534,40.4669,40.5273,114443.0
2015-09-28 12:50:00,60.43,60.48,60.37,60.47,80452.0,40.5273,40.5608,40.4871,40.5541,80452.0
2015-09-28 12:55:00,60.46,60.6,60.45,60.53,126827.0,40.5474,40.6413,40.5407,40.5944,126827.0
2015-09-28 13:00:00,60.54,60.6,60.51,60.57,90160.0,40.6011,40.6413,40.581,40.6212,90160.0
2015-09-28 13:05:00,60.57,60.58,60.5,60.51,125700.0,40.6212,40.6279,40.5743,40.581,125700.0
2015-09-28 13:10:00,60.5,60.52,60.43,60.5,235439.0,40.5743,40.5877,40.5273,40.5743,235439.0
2015-09-28 13:15:00,60.49,60.5,60.37,60.41,84266.0,40.5675,40.5743,40.4871,40.5139,84266.0
2015-09-28 13:20:00,60.41,60.48,60.36,60.4,72219.0,40.5139,40.5608,40.4804,40.5072,72219.0
2015-09-28 13:25:00,60.4,60.43,60.34,60.4,64267.0,40.5072,40.5273,40.4669,40.5072,64267.0
2015-09-28 13:30:00,60.39,60.48,60.35,60.38,166727.0,40.5005,40.5608,40.4737,40.4938,166727.0
2015-09-28 13:35:00,60.38,60.45,60.34,60.36,148324.0,40.4938,40.5407,40.4669,40.4804,148324.0
2015-09-28 13:40:00,60.36,60.39,60.28,60.3,108376.0,40.4804,40.5005,40.4267,40.4401,108376.0
2015-09-28 13:45:00,60.3,60.41,60.29,60.34,80156.0,40.4401,40.5139,40.4334,40.4669,80156.0
2015-09-28 13:50:00,60.34,60.38,60.23,60.27,109876.0,40.4669,40.4938,40.3932,40.42,109876.0
2015-09-28 13:55:00,60.26,60.38,60.25,60.29,129100.0,40.4133,40.4938,40.4066,40.4334,129100.0
2015-09-28 14:00:00,60.3,60.33,60.24,60.24,121023.0,40.4401,40.4602,40.3999,40.3999,121023.0
2015-09-28 14:05:00,60.23,60.3,60.18,60.26,183203.0,40.3932,40.4401,40.3596,40.4133,183203.0
2015-09-28 14:10:00,60.25,60.26,60.17,60.21,84370.0,40.4066,40.4133,40.3529,40.3798,84370.0
2015-09-28 14:15:00,60.21,60.21,60.12,60.16,200528.0,40.3798,40.3798,40.3194,40.3462,200528.0
2015-09-28 14:20:00,60.15,60.17,60.08,60.16,174606.0,40.3395,40.3529,40.2926,40.3462,174606.0
2015-09-28 14:25:00,60.15,60.19,60.08,60.19,111772.0,40.3395,40.3663,40.2926,40.3663,111772.0
2015-09-28 14:30:00,60.19,60.19,60.11,60.16,89467.0,40.3663,40.3663,40.3127,40.3462,89467.0
2015-09-28 14:35:00,60.16,60.24,60.13,60.24,137563.0,40.3462,40.3999,40.3261,40.3999,137563.0
2015-09-28 14:40:00,60.24,60.27,60.2,60.26,115075.0,40.3999,40.42,40.3731,40.4133,115075.0
2015-09-28 14:45:00,60.27,60.3,60.13,60.14,141935.0,40.42,40.4401,40.3261,40.3328,141935.0
2015-09-28 14:50:00,60.13,60.15,60.02,60.07,173315.0,40.3261,40.3395,40.2523,40.2859,173315.0
2015-09-28 14:55:00,60.07,60.09,60.02,60.04,202876.0,40.2859,40.2993,40.2523,40.2658,202876.0
2015-09-28 15:00:00,60.05,60.07,59.98,60.05,378161.0,40.2725,40.2859,40.2255,40.2725,378161.0
2015-09-28 15:05:00,60.05,60.05,59.93,59.94,186234.0,40.2725,40.2725,40.192,40.1987,186234.0
2015-09-28 15:10:00,59.95,59.98,59.89,59.93,193159.0,40.2054,40.2255,40.1652,40.192,193159.0
2015-09-28 15:15:00,59.92,60.05,59.87,60.03,281218.0,40.1853,40.2725,40.1517,40.259,281218.0
2015-09-28 15:20:00,60.03,60.04,59.89,59.94,184086.0,40.259,40.2658,40.1652,40.1987,184086.0
2015-09-28 15:25:00,59.94,59.98,59.85,59.9,148016.0,40.1987,40.2255,40.1383,40.1719,148016.0
2015-09-28 15:30:00,59.89,60.04,59.88,60.0,191758.0,40.1652,40.2658,40.1584,40.2389,191758.0
2015-09-28 15:35:00,60.01,60.12,59.96,59.98,398639.0,40.2456,40.3194,40.2121,40.2255,398639.0
2015-09-28 15:40:00,59.98,60.1,59.97,59.98,418958.0,40.2255,40.306,40.2188,40.2255,418958.0
2015-09-28 15:45:00,59.99,60.03,59.93,60.0,249532.0,40.2322,40.259,40.192,40.2389,249532.0
2015-09-28 15:50:00,60.0,60.06,59.94,59.96,433894.0,40.2389,40.2792,40.1987,40.2121,433894.0
2015-09-28 15:55:00,59.96,59.98,59.83,59.86,1420295.0,40.2121,40.2255,40.1249,40.145,1420295.0
2015-09-29 09:30:00,60.17,60.46,60.13,60.46,419380.0,40.3529,40.5474,40.3261,40.5474,419380.0
2015-09-29 09:35:00,60.46,60.56,60.28,60.29,372114.0,40.5474,40.6145,40.4267,40.4334,372114.0
2015-09-29 09:40:00,60.28,60.32,59.96,59.99,400037.0,40.4267,40.4535,40.2121,40.2322,400037.0
2015-09-29 09:45:00,59.99,60.1,59.95,60.02,583565.0,40.2322,40.306,40.2054,40.2523,583565.0
2015-09-29 09:50:00,60.02,60.25,60.02,60.2,309986.0,40.2523,40.4066,40.2523,40.3731,309986.0
2015-09-29 09:55:00,60.21,60.33,60.17,60.28,286392.0,40.3798,40.4602,40.3529,40.4267,286392.0
2015-09-29 10:00:00,60.28,60.47,60.28,60.3,311489.0,40.4267,40.5541,40.4267,40.4401,311489.0
2015-09-29 10:05:00,60.31,60.52,60.31,60.35,192624.0,40.4468,40.5877,40.4468,40.4737,192624.0
2015-09-29 10:10:00,60.34,60.39,60.22,60.35,171462.0,40.4669,40.5005,40.3865,40.4737,171462.0
2015-09-29 10:15:00,60.35,60.37,60.29,60.31,204965.0,40.4737,40.4871,40.4334,40.4468,204965.0
2015-09-29 10:20:00,60.3,60.43,60.3,60.38,151239.0,40.4401,40.5273,40.4401,40.4938,151239.0
2015-09-29 10:25:00,60.38,60.64,60.38,60.57,257957.0,40.4938,40.6681,40.4938,40.6212,257957.0
2015-09-29 10:30:00,60.58,60.66,60.54,60.6,281918.0,40.6279,40.6816,40.6011,40.6413,281918.0
2015-09-29 10:35:00,60.6,60.62,60.52,60.6,301395.0,40.6413,40.6547,40.5877,40.6413,301395.0
2015-09-29 10:40:00,60.59,60.61,60.38,60.4,222957.0,40.6346,40.648,40.4938,40.5072,222957.0
2015-09-29 10:45:00,60.4,60.44,60.23,60.25,176287.0,40.5072,40.534,40.3932,40.4066,176287.0
2015-09-29 10:50:00,60.25,60.31,60.15,60.31,200143.0,40.4066,40.4468,40.3395,40.4468,200143.0
2015-09-29 10:55:00,60.32,60.39,60.23,60.36,84791.0,40.4535,40.5005,40.3932,40.4804,84791.0
2015-09-29 11:00:00,60.38,60.47,60.32,60.43,112641.0,40.4938,40.5541,40.4535,40.5273,112641.0
2015-09-29 11:05:00,60.43,60.43,60.21,60.21,208841.0,40.5273,40.5273,40.3798,40.3798,208841.0
2015-09-29 11:10:00,60.21,60.23,60.1,60.14,210850.0,40.3798,40.3932,40.306,40.3328,210850.0
2015-09-29 11:15:00,60.14,60.18,59.98,59.98,175646.0,40.3328,40.3596,40.2255,40.2255,175646.0
2015-09-29 11:20:00,59.98,60.06,59.97,60.01,96680.0,40.2255,40.2792,40.2188,40.2456,96680.0
2015-09-29 11:25:00,60.01,60.09,59.97,60.04,265390.0,40.2456,40.2993,40.2188,40.2658,265390.0
2015-09-29 11:30:00,60.04,60.07,59.85,59.87,125794.0,40.2658,40.2859,40.1383,40.1517,125794.0
2015-09-29 11:35:00,59.87,59.91,59.8,59.88,205567.0,40.1517,40.1786,40.1048,40.1584,205567.0
2015-09-29 11:40:00,59.87,59.89,59.64,59.64,162960.0,40.1517,40.1652,39.9975,39.9975,162960.0
2015-09-29 11:45:00,59.64,59.66,59.55,59.57,180237.0,39.9975,40.0109,39.9371,39.9505,180237.0
2015-09-29 11:50:00,59.56,59.6,59.49,59.53,288737.0,39.9438,39.9707,39.8969,39.9237,288737.0
2015-09-29 11:55:00,59.53,59.54,59.39,59.41,135462.0,39.9237,39.9304,39.8298,39.8432,135462.0
2015-09-29 12:00:00,59.4,59.54,59.39,59.54,487276.0,39.8365,39.9304,39.8298,39.9304,487276.0
2015-09-29 12:05:00,59.55,59.62,59.52,59.62,132901.0,39.9371,39.9841,39.917,39.9841,132901.0
2015-09-29 12:10:00,59.61,59.64,59.51,59.59,145627.0,39.9774,39.9975,39.9103,39.964,145627.0
2015-09-29 12:15:00,59.58,59.89,59.57,59.72,379197.0,39.9573,40.1652,39.9505,40.0511,379197.0
2015-09-29 12:20:00,59.72,59.79,59.66,59.75,277713.0,40.0511,40.0981,40.0109,40.0713,277713.0
2015-09-29 12:25:00,59.74,59.91,59.74,59.9,83042.0,40.0646,40.1786,40.0646,40.1719,83042.0
2015-09-29 12:30:00,59.9,60.03,59.86,60.02,148523.0,40.1719,40.259,40.145,40.2523,148523.0
2015-09-29 12:35:00,60.02,60.04,59.91,59.98,107848.0,40.2523,40.2658,40.1786,40.2255,107848.0
2015-09-29 12:40:00,59.97,60.04,59.92,60.04,70872.0,40.2188,40.2658,40.1853,40.2658,70872.0
2015-09-29 12:45:00,60.05,60.05,59.82,59.9,102687.0,40.2725,40.2725,40.1182,40.1719,102687.0
2015-09-29 12:50:00,59.9,59.9,59.77,59.8,82704.0,40.1719,40.1719,40.0847,40.1048,82704.0
2015-09-29 12:55:00,59.79,59.79,59.68,59.7,131008.0,40.0981,40.0981,40.0243,40.0377,131008.0
2015-09-29 13:00:00,59.72,59.76,59.62,59.66,185242.0,40.0511,40.078,39.9841,40.0109,185242.0
2015-09-29 13:05:00,59.65,59.8,59.63,59.75,390570.0,40.0042,40.1048,39.9908,40.0713,390570.0
2015-09-29 13:10:00,59.75,59.81,59.71,59.76,207985.0,40.0713,40.1115,40.0444,40.078,207985.0
2015-09-29 13:15:00,59.77,59.88,59.72,59.88,82847.0,40.0847,40.1584,40.0511,40.1584,82847.0
2015-09-29 13:20:00,59.87,59.87,59.78,59.83,196730.0,40.1517,40.1517,40.0914,40.1249,196730.0
2015-09-29 13:25:00,59.83,59.93,59.82,59.92,425925.0,40.1249,40.192,40.1182,40.1853,425925.0
2015-09-29 13:30:00,59.92,60.08,59.92,60.03,246025.0,40.1853,40.2926,40.1853,40.259,246025.0
2015-09-29 13:35:00,60.03,60.09,59.98,60.06,243754.0,40.259,40.2993,40.2255,40.2792,243754.0
2015-09-29 13:40:00,60.06,60.17,60.06,60.16,194140.0,40.2792,40.3529,40.2792,40.3462,194140.0
2015-09-29 13:45:00,60.15,60.18,60.02,60.02,78690.0,40.3395,40.3596,40.2523,40.2523,78690.0
2015-09-29 13:50:00,60.02,60.03,59.9,59.92,95286.0,40.2523,40.259,40.1719,40.1853,95286.0
2015-09-29 13:55:00,59.91,60.01,59.91,60.0,130120.0,40.1786,40.2456,40.1786,40.2389,130120.0
2015-09-29 14:00:00,60.0,60.01,59.84,59.85,159318.0,40.2389,40.2456,40.1316,40.1383,159318.0
2015-09-29 14:05:00,59.85,59.87,59.81,59.87,76286.0,40.1383,40.1517,40.1115,40.1517,76286.0
2015-09-29 14:10:00,59.87,59.91,59.83,59.86,57335.0,40.1517,40.1786,40.1249,40.145,57335.0
2015-09-29 14:15:00,59.87,59.93,59.8,59.9,110800.0,40.1517,40.192,40.1048,40.1719,110800.0
2015-09-29 14:20:00,59.91,59.97,59.89,59.94,74148.0,40.1786,40.2188,40.1652,40.1987,74148.0
2015-09-29 14:25:00,59.95,59.96,59.81,59.89,437374.0,40.2054,40.2121,40.1115,40.1652,437374.0
2015-09-29 14:30:00,59.88,59.94,59.82,59.85,92497.0,40.1584,40.1987,40.1182,40.1383,92497.0
2015-09-29 14:35:00,59.86,59.87,59.8,59.86,63226.0,40.145,40.1517,40.1048,40.145,63226.0
2015-09-29 14:40:00,59.86,59.88,59.75,59.75,124613.0,40.145,40.1584,40.0713,40.0713,124613.0
2015-09-29 14:45:00,59.74,59.76,59.58,59.58,277816.0,40.0646,40.078,39.9573,39.9573,277816.0
2015-09-29 14:50:00,59.58,59.61,59.54,59.56,565388.0,39.9573,39.9774,39.9304,39.9438,565388.0
2015-09-29 14:55:00,59.56,59.66,59.55,59.58,166423.0,39.9438,40.0109,39.9371,39.9573,166423.0
2015-09-29 15:00:00,59.57,59.59,59.43,59.52,144232.0,39.9505,39.964,39.8567,39.917,144232.0
2015-09-29 15:05:00,59.53,59.61,59.49,59.56,265854.0,39.9237,39.9774,39.8969,39.9438,265854.0
2015-09-29 15:10:00,59.56,59.7,59.54,59.63,411977.0,39.9438,40.0377,39.9304,39.9908,411977.0
2015-09-29 15:15:00,59.63,59.69,59.59,59.62,93016.0,39.9908,40.031,39.964,39.9841,93016.0
2015-09-29 15:20:00,59.62,59.62,59.45,59.49,198058.0,39.9841,39.9841,39.8701,39.8969,198058.0
2015-09-29 15:25:00,59.48,59.58,59.48,59.53,88104.0,39.8902,39.9573,39.8902,39.9237,88104.0
2015-09-29 15:30:00,59.55,59.64,59.54,59.57,187956.0,39.9371,39.9975,39.9304,39.9505,187956.0
2015-09-29 15:35:00,59.57,59.72,59.53,59.62,411787.0,39.9505,40.0511,39.9237,39.9841,411787.0
2015-09-29 15:40:00,59.62,59.62,59.54,59.59,178119.0,39.9841,39.9841,39.9304,39.964,178119.0
2015-09-29 15:45:00,59.59,59.71,59.53,59.71,204037.0,39.964,40.0444,39.9237,40.0444,204037.0
2015-09-29 15:50:00,59.7,59.77,59.67,59.74,380287.0,40.0377,40.0847,40.0176,40.0646,380287.0
2015-09-29 15:55:00,59.75,59.86,59.74,59.79,1110801.0,40.0713,40.145,40.0646,40.0981,1110801.0
2015-09-30 09:30:00,60.34,60.56,60.3,60.54,361997.0,40.4669,40.6145,40.4401,40.6011,361997.0
2015-09-30 09:35:00,60.55,60.64,60.4,60.62,508798.0,40.6078,40.6681,40.5072,40.6547,508798.0
2015-09-30 09:40:00,60.63,60.68,60.39,60.43,302188.0,40.6614,40.695,40.5005,40.5273,302188.0
2015-09-30 09:45:00,60.43,60.66,60.4,60.61,670850.0,40.5273,40.6816,40.5072,40.648,670850.0
2015-09-30 09:50:00,60.61,60.63,60.48,60.55,253183.0,40.648,40.6614,40.5608,40.6078,253183.0
2015-09-30 09:55:00,60.56,60.77,60.55,60.73,238506.0,40.6145,40.7553,40.6078,40.7285,238506.0
2015-09-30 10:00:00,60.74,60.97,60.74,60.96,244417.0,40.7352,40.8895,40.7352,40.8827,244417.0
2015-09-30 10:05:00,60.96,61.18,60.91,61.12,349244.0,40.8827,41.0303,40.8492,40.9901,349244.0
2015-09-30 10:10:00,61.12,61.16,60.96,61.1,116281.0,40.9901,41.0169,40.8827,40.9766,116281.0
2015-09-30 10:15:00,61.1,61.11,61.02,61.07,113115.0,40.9766,40.9833,40.923,40.9565,113115.0
2015-09-30 10:20:00,61.08,61.2,61.08,61.12,173627.0,40.9632,41.0437,40.9632,40.9901,173627.0
2015-09-30 10:25:00,61.11,61.27,61.11,61.19,117714.0,40.9833,41.0906,40.9833,41.037,117714.0
2015-09-30 10:30:00,61.18,61.19,60.69,60.77,901583.0,41.0303,41.037,40.7017,40.7553,901583.0
2015-09-30 10:35:00,60.78,61.09,60.77,61.09,571482.0,40.762,40.9699,40.7553,40.9699,571482.0
2015-09-30 10:40:00,61.1,61.43,61.09,61.27,543382.0,40.9766,41.198,40.9699,41.0906,543382.0
2015-09-30 10:45:00,61.28,61.37,61.12,61.2,189186.0,41.0974,41.1577,40.9901,41.0437,189186.0
2015-09-30 10:50:00,61.18,61.3,61.11,61.14,196182.0,41.0303,41.1108,40.9833,41.0035,196182.0
2015-09-30 10:55:00,61.14,61.17,60.91,61.0,190544.0,41.0035,41.0236,40.8492,40.9096,190544.0
2015-09-30 11:00:00,60.99,61.04,60.89,60.91,149787.0,40.9029,40.9364,40.8358,40.8492,149787.0
2015-09-30 11:05:00,60.91,60.98,60.86,60.86,141215.0,40.8492,40.8962,40.8157,40.8157,141215.0
2015-09-30 11:10:00,60.87,61.03,60.85,61.02,258608.0,40.8224,40.9297,40.809,40.923,258608.0
2015-09-30 11:15:00,61.02,61.07,60.89,60.93,181738.0,40.923,40.9565,40.8358,40.8626,181738.0
2015-09-30 11:20:00,60.93,60.93,60.73,60.77,110349.0,40.8626,40.8626,40.7285,40.7553,110349.0
2015-09-30 11:25:00,60.78,60.89,60.78,60.82,94016.0,40.762,40.8358,40.762,40.7889,94016.0
2015-09-30 11:30:00,60.84,60.9,60.81,60.87,116077.0,40.8023,40.8425,40.7822,40.8224,116077.0
2015-09-30 11:35:00,60.87,60.88,60.77,60.78,141297.0,40.8224,40.8291,40.7553,40.762,141297.0
2015-09-30 11:40:00,60.79,60.83,60.62,60.67,173751.0,40.7687,40.7956,40.6547,40.6883,173751.0
2015-09-30 11:45:00,60.67,60.77,60.64,60.71,136492.0,40.6883,40.7553,40.6681,40.7151,136492.0
2015-09-30 11:50:00,60.7,60.83,60.7,60.79,244840.0,40.7084,40.7956,40.7084,40.7687,244840.0
2015-09-30 11:55:00,60.79,60.81,60.74,60.77,92745.0,40.7687,40.7822,40.7352,40.7553,92745.0
2015-09-30 12:00:00,60.78,60.79,60.74,60.76,100485.0,40.762,40.7687,40.7352,40.7486,100485.0
2015-09-30 12:05:00,60.75,60.76,60.58,60.62,104245.0,40.7419,40.7486,40.6279,40.6547,104245.0
2015-09-30 12:10:00,60.61,60.66,60.59,60.61,50755.0,40.648,40.6816,40.6346,40.648,50755.0
2015-09-30 12:15:00,60.61,60.62,60.49,60.52,121067.0,40.648,40.6547,40.5675,40.5877,121067.0
2015-09-30 12:20:00,60.52,60.56,60.48,60.56,97219.0,40.5877,40.6145,40.5608,40.6145,97219.0
2015-09-30 12:25:00,60.56,60.71,60.53,60.68,71660.0,40.6145,40.7151,40.5944,40.695,71660.0
2015-09-30 12:30:00,60.68,60.71,60.57,60.62,131121.0,40.695,40.7151,40.6212,40.6547,131121.0
2015-09-30 12:35:00,60.62,60.62,60.56,60.58,66385.0,40.6547,40.6547,40.6145,40.6279,66385.0
2015-09-30 12:40:00,60.58,60.6,60.52,60.54,47569.0,40.6279,40.6413,40.5877,40.6011,47569.0
2015-09-30 12:45:00,60.54,60.54,60.3,60.34,156531.0,40.6011,40.6011,40.4401,40.4669,156531.0
2015-09-30 12:50:00,60.33,60.35,60.27,60.32,114678.0,40.4602,40.4737,40.42,40.4535,114678.0
2015-09-30 12:55:00,60.32,60.42,60.28,60.42,98941.0,40.4535,40.5206,40.4267,40.5206,98941.0
2015-09-30 13:00:00,60.42,60.43,60.34,60.4,109521.0,40.5206,40.5273,40.4669,40.5072,109521.0
2015-09-30 13:05:00,60.4,60.45,60.4,60.44,50532.0,40.5072,40.5407,40.5072,40.534,50532.0
2015-09-30 13:10:00,60.44,60.49,60.35,60.35,103253.0,40.534,40.5675,40.4737,40.4737,103253.0
2015-09-30 13:15:00,60.36,60.42,60.33,60.4,161295.0,40.4804,40.5206,40.4602,40.5072,161295.0
2015-09-30 13:20:00,60.38,60.4,60.28,60.38,190861.0,40.4938,40.5072,40.4267,40.4938,190861.0
2015-09-30 13:25:00,60.38,60.42,60.35,60.42,112608.0,40.4938,40.5206,40.4737,40.5206,112608.0
2015-09-30 13:30:00,60.41,60.47,60.38,60.41,122070.0,40.5139,40.5541,40.4938,40.5139,122070.0
2015-09-30 13:35:00,60.4,60.4,60.29,60.33,109300.0,40.5072,40.5072,40.4334,40.4602,109300.0
2015-09-30 13:40:00,60.33,60.53,60.33,60.53,251970.0,40.4602,40.5944,40.4602,40.5944,251970.0
2015-09-30 13:45:00,60.54,60.55,60.43,60.48,52545.0,40.6011,40.6078,40.5273,40.5608,52545.0
2015-09-30 13:50:00,60.48,60.56,60.43,60.52,109585.0,40.5608,40.6145,40.5273,40.5877,109585.0
2015-09-30 13:55:00,60.53,60.59,60.52,60.52,59730.0,40.5944,40.6346,40.5877,40.5877,59730.0
2015-09-30 14:00:00,60.51,60.57,60.44,60.45,238863.0,40.581,40.6212,40.534,40.5407,238863.0
2015-09-30 14:05:00,60.44,60.47,60.39,60.39,230102.0,40.534,40.5541,40.5005,40.5005,230102.0
2015-09-30 14:10:00,60.39,60.48,60.37,60.46,98598.0,40.5005,40.5608,40.4871,40.5474,98598.0
2015-09-30 14:15:00,60.47,60.52,60.43,60.52,65955.0,40.5541,40.5877,40.5273,40.5877,65955.0
2015-09-30 14:20:00,60.53,60.53,60.47,60.53,77373.0,40.5944,40.5944,40.5541,40.5944,77373.0
2015-09-30 14:25:00,60.53,60.56,60.43,60.55,104598.0,40.5944,40.6145,40.5273,40.6078,104598.0
2015-09-30 14:30:00,60.55,60.57,60.37,60.44,84954.0,40.6078,40.6212,40.4871,40.534,84954.0
2015-09-30 14:35:00,60.44,60.45,60.37,60.42,64701.0,40.534,40.5407,40.4871,40.5206,64701.0
2015-09-30 14:40:00,60.42,60.47,60.38,60.42,68662.0,40.5206,40.5541,40.4938,40.5206,68662.0
2015-09-30 14:45:00,60.42,60.53,60.41,60.52,89787.0,40.5206,40.5944,40.5139,40.5877,89787.0
2015-09-30 14:50:00,60.52,60.59,60.49,60.57,103703.0,40.5877,40.6346,40.5675,40.6212,103703.0
2015-09-30 14:55:00,60.57,60.66,60.56,60.64,231836.0,40.6212,40.6816,40.6145,40.6681,231836.0
2015-09-30 15:00:00,60.64,60.69,60.53,60.56,118828.0,40.6681,40.7017,40.5944,40.6145,118828.0
2015-09-30 15:05:00,60.57,60.68,60.56,60.63,152977.0,40.6212,40.695,40.6145,40.6614,152977.0
2015-09-30 15:10:00,60.64,60.68,60.6,60.66,120628.0,40.6681,40.695,40.6413,40.6816,120628.0
2015-09-30 15:15:00,60.65,60.68,60.56,60.68,162622.0,40.6748,40.695,40.6145,40.695,162622.0
2015-09-30 15:20:00,60.67,60.89,60.66,60.76,165412.0,40.6883,40.8358,40.6816,40.7486,165412.0
2015-09-30 15:25:00,60.75,60.86,60.75,60.83,192429.0,40.7419,40.8157,40.7419,40.7956,192429.0
2015-09-30 15:30:00,60.83,60.85,60.78,60.84,222250.0,40.7956,40.809,40.762,40.8023,222250.0
2015-09-30 15:35:00,60.84,60.94,60.8,60.94,440295.0,40.8023,40.8693,40.7754,40.8693,440295.0
2015-09-30 15:40:00,60.93,61.14,60.92,61.1,427015.0,40.8626,41.0035,40.8559,40.9766,427015.0
2015-09-30 15:45:00,61.1,61.22,61.1,61.17,325091.0,40.9766,41.0571,40.9766,41.0236,325091.0
2015-09-30 15:50:00,61.18,61.24,61.16,61.23,319314.0,41.0303,41.0705,41.0169,41.0638,319314.0
2015-09-30 15:55:00,61.24,61.29,61.2,61.21,709126.0,41.0705,41.1041,41.0437,41.0504,709126.0
2015-10-01 09:30:00,61.98,62.66,61.95,62.41,904165.0,41.5668,42.0229,41.5467,41.8552,904165.0
2015-10-01 09:35:00,62.4,62.52,62.07,62.15,759428.0,41.8485,41.929,41.6272,41.6808,759428.0
2015-10-01 09:40:00,62.16,62.42,62.15,62.16,415067.0,41.6875,41.8619,41.6808,41.6875,415067.0
2015-10-01 09:45:00,62.15,62.25,61.98,62.24,397801.0,41.6808,41.7479,41.5668,41.7412,397801.0
2015-10-01 09:50:00,62.23,62.28,62.12,62.23,284472.0,41.7345,41.768,41.6607,41.7345,284472.0
2015-10-01 09:55:00,62.23,62.25,61.81,61.86,477892.0,41.7345,41.7479,41.4528,41.4863,477892.0
2015-10-01 10:00:00,61.85,61.91,61.61,61.75,385677.0,41.4796,41.5199,41.3187,41.4126,385677.0
2015-10-01 10:05:00,61.74,61.85,61.57,61.78,286265.0,41.4059,41.4796,41.2918,41.4327,286265.0
2015-10-01 10:10:00,61.79,61.96,61.69,61.73,377234.0,41.4394,41.5534,41.3723,41.3991,377234.0
2015-10-01 10:15:00,61.74,61.89,61.71,61.86,217475.0,41.4059,41.5065,41.3857,41.4863,217475.0
2015-10-01 10:20:00,61.86,62.19,61.81,62.02,347589.0,41.4863,41.7076,41.4528,41.5936,347589.0
2015-10-01 10:25:00,62.01,62.26,62.0,62.02,188821.0,41.5869,41.7546,41.5802,41.5936,188821.0
2015-10-01 10:30:00,62.02,62.05,61.7,61.73,277795.0,41.5936,41.6138,41.379,41.3991,277795.0
2015-10-01 10:35:00,61.72,61.96,61.68,61.92,220019.0,41.3924,41.5534,41.3656,41.5266,220019.0
2015-10-01 10:40:00,61.92,61.93,61.45,61.6,203594.0,41.5266,41.5333,41.2114,41.312,203594.0
2015-10-01 10:45:00,61.6,61.78,61.57,61.57,322253.0,41.312,41.4327,41.2918,41.2918,322253.0
2015-10-01 10:50:00,61.57,61.59,61.31,61.32,298640.0,41.2918,41.3053,41.1175,41.1242,298640.0
2015-10-01 10:55:00,61.31,61.47,61.22,61.32,594311.0,41.1175,41.2248,41.0571,41.1242,594311.0
2015-10-01 11:00:00,61.31,61.31,61.15,61.25,520050.0,41.1175,41.1175,41.0102,41.0772,520050.0
2015-10-01 11:05:00,61.25,61.3,61.08,61.24,1191653.0,41.0772,41.1108,40.9632,41.0705,1191653.0
2015-10-01 11:10:00,61.25,61.39,61.24,61.26,336518.0,41.0772,41.1711,41.0705,41.0839,336518.0
2015-10-01 11:15:00,61.25,61.3,61.15,61.21,348892.0,41.0772,41.1108,41.0102,41.0504,348892.0
2015-10-01 11:20:00,61.21,61.47,61.15,61.43,190580.0,41.0504,41.2248,41.0102,41.198,190580.0
2015-10-01 11:25:00,61.43,61.7,61.41,61.65,224504.0,41.198,41.379,41.1845,41.3455,224504.0
2015-10-01 11:30:00,61.66,61.7,61.4,61.42,141333.0,41.3522,41.379,41.1778,41.1912,141333.0
2015-10-01 11:35:00,61.42,61.5,61.3,61.43,146920.0,41.1912,41.2449,41.1108,41.198,146920.0
2015-10-01 11:40:00,61.44,61.68,61.41,61.41,216225.0,41.2047,41.3656,41.1845,41.1845,216225.0
2015-10-01 11:45:00,61.4,61.5,61.32,61.41,126270.0,41.1778,41.2449,41.1242,41.1845,126270.0
2015-10-01 11:50:00,61.42,61.43,61.12,61.13,199847.0,41.1912,41.198,40.9901,40.9968,199847.0
2015-10-01 11:55:00,61.13,61.18,61.0,61.07,216035.0,40.9968,41.0303,40.9096,40.9565,216035.0
2015-10-01 12:00:00,61.07,61.15,60.94,60.97,153054.0,40.9565,41.0102,40.8693,40.8895,153054.0
2015-10-01 12:05:00,60.98,61.01,60.82,60.87,152034.0,40.8962,40.9163,40.7889,40.8224,152034.0
2015-10-01 12:10:00,60.86,60.98,60.78,60.93,117857.0,40.8157,40.8962,40.762,40.8626,117857.0
2015-10-01 12:15:00,60.93,60.95,60.83,60.94,115760.0,40.8626,40.876,40.7956,40.8693,115760.0
2015-10-01 12:20:00,60.95,60.97,60.84,60.89,195039.0,40.876,40.8895,40.8023,40.8358,195039.0
2015-10-01 12:25:00,60.89,61.19,60.87,61.03,135579.0,40.8358,41.037,40.8224,40.9297,135579.0
2015-10-01 12:30:00,61.02,61.13,60.96,61.03,102001.0,40.923,40.9968,40.8827,40.9297,102001.0
2015-10-01 12:35:00,61.03,61.03,60.91,60.96,58943.0,40.9297,40.9297,40.8492,40.8827,58943.0
2015-10-01 12:40:00,60.95,60.98,60.91,60.98,129898.0,40.876,40.8962,40.8492,40.8962,129898.0
2015-10-01 12:45:00,60.98,60.99,60.85,60.86,60025.0,40.8962,40.9029,40.809,40.8157,60025.0
2015-10-01 12:50:00,60.85,60.93,60.78,60.93,157170.0,40.809,40.8626,40.762,40.8626,157170.0
2015-10-01 12:55:00,60.93,61.13,60.93,61.01,96045.0,40.8626,40.9968,40.8626,40.9163,96045.0
2015-10-01 13:00:00,61.01,61.03,60.86,60.88,86936.0,40.9163,40.9297,40.8157,40.8291,86936.0
2015-10-01 13:05:00,60.89,60.9,60.81,60.87,53484.0,40.8358,40.8425,40.7822,40.8224,53484.0
2015-10-01 13:10:00,60.86,60.88,60.78,60.79,73725.0,40.8157,40.8291,40.762,40.7687,73725.0
2015-10-01 13:15:00,60.79,61.01,60.77,60.87,129361.0,40.7687,40.9163,40.7553,40.8224,129361.0
2015-10-01 13:20:00,60.87,60.87,60.77,60.83,45382.0,40.8224,40.8224,40.7553,40.7956,45382.0
2015-10-01 13:25:00,60.83,60.93,60.8,60.83,45926.0,40.7956,40.8626,40.7754,40.7956,45926.0
2015-10-01 13:30:00,60.84,60.93,60.84,60.91,87426.0,40.8023,40.8626,40.8023,40.8492,87426.0
2015-10-01 13:35:00,60.91,61.14,60.83,60.94,357978.0,40.8492,41.0035,40.7956,40.8693,357978.0
2015-10-01 13:40:00,60.94,61.02,60.92,60.96,51524.0,40.8693,40.923,40.8559,40.8827,51524.0
2015-10-01 13:45:00,60.96,61.06,60.95,61.05,65475.0,40.8827,40.9498,40.876,40.9431,65475.0
2015-10-01 13:50:00,61.05,61.17,60.98,61.14,87120.0,40.9431,41.0236,40.8962,41.0035,87120.0
2015-10-01 13:55:00,61.14,61.27,61.11,61.25,82339.0,41.0035,41.0906,40.9833,41.0772,82339.0
2015-10-01 14:00:00,61.26,61.27,61.1,61.1,59653.0,41.0839,41.0906,40.9766,40.9766,59653.0
2015-10-01 14:05:00,61.09,61.32,61.09,61.25,181107.0,40.9699,41.1242,40.9699,41.0772,181107.0
2015-10-01 14:10:00,61.25,61.33,61.21,61.23,85184.0,41.0772,41.1309,41.0504,41.0638,85184.0
2015-10-01 14:15:00,61.24,61.38,61.24,61.28,93980.0,41.0705,41.1644,41.0705,41.0974,93980.0
2015-10-01 14:20:00,61.28,61.34,61.14,61.25,177746.0,41.0974,41.1376,41.0035,41.0772,177746.0
2015-10-01 14:25:00,61.25,61.28,61.19,61.25,123135.0,41.0772,41.0974,41.037,41.0772,123135.0
2015-10-01 14:30:00,61.25,61.36,61.23,61.23,95132.0,41.0772,41.151,41.0638,41.0638,95132.0
2015-10-01 14:35:00,61.23,61.25,61.16,61.24,135908.0,41.0638,41.0772,41.0169,41.0705,135908.0
2015-10-01 14:40:00,61.23,61.27,61.19,61.21,65401.0,41.0638,41.0906,41.037,41.0504,65401.0
2015-10-01 14:45:00,61.21,61.25,61.11,61.11,74619.0,41.0504,41.0772,40.9833,40.9833,74619.0
2015-10-01 14:50:00,61.12,61.28,61.11,61.28,133080.0,40.9901,41.0974,40.9833,41.0974,133080.0
2015-10-01 14:55:00,61.28,61.38,61.28,61.3,113426.0,41.0974,41.1644,41.0974,41.1108,113426.0
2015-10-01 15:00:00,61.32,61.44,61.27,61.27,130266.0,41.1242,41.2047,41.0906,41.0906,130266.0
2015-10-01 15:05:00,61.28,61.36,61.23,61.3,165337.0,41.0974,41.151,41.0638,41.1108,165337.0
2015-10-01 15:10:00,61.29,61.38,61.29,61.37,253134.0,41.1041,41.1644,41.1041,41.1577,253134.0
2015-10-01 15:15:00,61.37,61.38,61.25,61.32,158831.0,41.1577,41.1644,41.0772,41.1242,158831.0
2015-10-01 15:20:00,61.31,61.36,61.24,61.33,112055.0,41.1175,41.151,41.0705,41.1309,112055.0
2015-10-01 15:25:00,61.33,61.36,61.23,61.32,189295.0,41.1309,41.151,41.0638,41.1242,189295.0
2015-10-01 15:30:00,61.32,61.32,61.24,61.29,109081.0,41.1242,41.1242,41.0705,41.1041,109081.0
2015-10-01 15:35:00,61.3,61.3,61.12,61.16,201504.0,41.1108,41.1108,40.9901,41.0169,201504.0
2015-10-01 15:40:00,61.16,61.23,61.15,61.2,76164.0,41.0169,41.0638,41.0102,41.0437,76164.0
2015-10-01 15:45:00,61.21,61.29,61.2,61.26,150075.0,41.0504,41.1041,41.0437,41.0839,150075.0
2015-10-01 15:50:00,61.26,61.29,61.24,61.26,193320.0,41.0839,41.1041,41.0705,41.0839,193320.0
2015-10-01 15:55:00,61.25,61.35,61.25,61.33,310023.0,41.0772,41.1443,41.0772,41.1309,310023.0
2015-10-02 09:30:00,60.62,60.81,60.51,60.62,535478.0,40.6547,40.7822,40.581,40.6547,535478.0
2015-10-02 09:35:00,60.61,60.88,60.57,60.77,371070.0,40.648,40.8291,40.6212,40.7553,371070.0
2015-10-02 09:40:00,60.76,61.06,60.73,61.06,357189.0,40.7486,40.9498,40.7285,40.9498,357189.0
2015-10-02 09:45:00,61.04,61.06,60.76,60.79,231039.0,40.9364,40.9498,40.7486,40.7687,231039.0
2015-10-02 09:50:00,60.8,60.8,60.61,60.7,198383.0,40.7754,40.7754,40.648,40.7084,198383.0
2015-10-02 09:55:00,60.71,60.97,60.7,60.96,293909.0,40.7151,40.8895,40.7084,40.8827,293909.0
2015-10-02 10:00:00,60.96,61.28,60.84,61.25,311650.0,40.8827,41.0974,40.8023,41.0772,311650.0
2015-10-02 10:05:00,61.24,61.25,61.03,61.07,212008.0,41.0705,41.0772,40.9297,40.9565,212008.0
2015-10-02 10:10:00,61.06,61.08,60.94,61.03,252358.0,40.9498,40.9632,40.8693,40.9297,252358.0
2015-10-02 10:15:00,61.04,61.24,61.02,61.13,252167.0,40.9364,41.0705,40.923,40.9968,252167.0
2015-10-02 10:20:00,61.15,61.25,61.08,61.14,118826.0,41.0102,41.0772,40.9632,41.0035,118826.0
2015-10-02 10:25:00,61.13,61.14,60.99,61.0,158215.0,40.9968,41.0035,40.9029,40.9096,158215.0
2015-10-02 10:30:00,60.99,61.0,60.87,60.94,83106.0,40.9029,40.9096,40.8224,40.8693,83106.0
2015-10-02 10:35:00,60.95,61.1,60.91,61.1,71487.0,40.876,40.9766,40.8492,40.9766,71487.0
2015-10-02 10:40:00,61.09,61.26,61.06,61.25,102691.0,40.9699,41.0839,40.9498,41.0772,102691.0
2015-10-02 10:45:00,61.25,61.25,61.1,61.2,130466.0,41.0772,41.0772,40.9766,41.0437,130466.0
2015-10-02 10:50:00,61.21,61.21,61.07,61.13,92880.0,41.0504,41.0504,40.9565,40.9968,92880.0
2015-10-02 10:55:00,61.14,61.29,61.13,61.28,96282.0,41.0035,41.1041,40.9968,41.0974,96282.0
2015-10-02 11:00:00,61.28,61.41,61.21,61.4,145594.0,41.0974,41.1845,41.0504,41.1778,145594.0
2015-10-02 11:05:00,61.4,61.48,61.39,61.42,107451.0,41.1778,41.2315,41.1711,41.1912,107451.0
2015-10-02 11:10:00,61.42,61.52,61.39,61.49,117403.0,41.1912,41.2583,41.1711,41.2382,117403.0
2015-10-02 11:15:00,61.5,61.5,61.42,61.46,88066.0,41.2449,41.2449,41.1912,41.2181,88066.0
2015-10-02 11:20:00,61.46,61.61,61.46,61.49,99935.0,41.2181,41.3187,41.2181,41.2382,99935.0
2015-10-02 11:25:00,61.48,61.59,61.48,61.59,87916.0,41.2315,41.3053,41.2315,41.3053,87916.0
2015-10-02 11:30:00,61.59,61.75,61.58,61.73,156717.0,41.3053,41.4126,41.2986,41.3991,156717.0
2015-10-02 11:35:00,61.73,61.91,61.7,61.72,271138.0,41.3991,41.5199,41.379,41.3924,271138.0
2015-10-02 11:40:00,61.72,61.73,61.58,61.63,160196.0,41.3924,41.3991,41.2986,41.3321,160196.0
2015-10-02 11:45:00,61.64,61.69,61.6,61.6,78153.0,41.3388,41.3723,41.312,41.312,78153.0
2015-10-02 11:50:00,61.6,61.67,61.52,61.63,75795.0,41.312,41.3589,41.2583,41.3321,75795.0
2015-10-02 11:55:00,61.63,61.73,61.59,61.7,91875.0,41.3321,41.3991,41.3053,41.379,91875.0
2015-10-02 12:00:00,61.71,61.78,61.71,61.75,99720.0,41.3857,41.4327,41.3857,41.4126,99720.0
2015-10-02 12:05:00,61.76,61.9,61.71,61.9,132781.0,41.4193,41.5132,41.3857,41.5132,132781.0
2015-10-02 12:10:00,61.91,62.13,61.9,62.12,257948.0,41.5199,41.6674,41.5132,41.6607,257948.0
2015-10-02 12:15:00,62.12,62.17,62.1,62.13,111026.0,41.6607,41.6942,41.6473,41.6674,111026.0
2015-10-02 12:20:00,62.14,62.17,62.08,62.13,74540.0,41.6741,41.6942,41.6339,41.6674,74540.0
2015-10-02 12:25:00,62.13,62.15,62.0,62.03,58068.0,41.6674,41.6808,41.5802,41.6003,58068.0
2015-10-02 12:30:00,62.05,62.22,61.97,62.0,313746.0,41.6138,41.7278,41.5601,41.5802,313746.0
2015-10-02 12:35:00,62.02,62.05,61.92,61.93,89205.0,41.5936,41.6138,41.5266,41.5333,89205.0
2015-10-02 12:40:00,61.93,61.98,61.89,61.98,185552.0,41.5333,41.5668,41.5065,41.5668,185552.0
2015-10-02 12:45:00,61.98,62.21,61.97,62.18,135859.0,41.5668,41.7211,41.5601,41.7009,135859.0
2015-10-02 12:50:00,62.18,62.34,62.11,62.28,164246.0,41.7009,41.8082,41.654,41.768,164246.0
2015-10-02 12:55:00,62.28,62.37,62.26,62.26,75662.0,41.768,41.8284,41.7546,41.7546,75662.0
2015-10-02 13:00:00,62.27,62.51,62.25,62.49,244486.0,41.7613,41.9223,41.7479,41.9088,244486.0
2015-10-02 13:05:00,62.5,62.75,62.48,62.71,236603.0,41.9155,42.0832,41.9021,42.0564,236603.0
2015-10-02 13:10:00,62.71,62.86,62.67,62.81,344225.0,42.0564,42.157,42.0296,42.1234,344225.0
2015-10-02 13:15:00,62.81,62.85,62.59,62.63,183359.0,42.1234,42.1503,41.9759,42.0027,183359.0
2015-10-02 13:20:00,62.62,62.67,62.47,62.5,176766.0,41.996,42.0296,41.8954,41.9155,176766.0
2015-10-02 13:25:00,62.5,62.56,62.44,62.52,197901.0,41.9155,41.9558,41.8753,41.929,197901.0
2015-10-02 13:30:00,62.52,62.65,62.51,62.61,108790.0,41.929,42.0161,41.9223,41.9893,108790.0
2015-10-02 13:35:00,62.61,62.71,62.54,62.57,131714.0,41.9893,42.0564,41.9424,41.9625,131714.0
2015-10-02 13:40:00,62.57,62.76,62.51,62.72,268846.0,41.9625,42.0899,41.9223,42.0631,268846.0
2015-10-02 13:45:00,62.71,62.89,62.7,62.82,429079.0,42.0564,42.1771,42.0497,42.1302,429079.0
2015-10-02 13:50:00,62.82,62.88,62.78,62.83,187633.0,42.1302,42.1704,42.1033,42.1369,187633.0
2015-10-02 13:55:00,62.84,62.93,62.82,62.88,108548.0,42.1436,42.2039,42.1302,42.1704,108548.0
2015-10-02 14:00:00,62.88,62.98,62.81,62.98,100709.0,42.1704,42.2375,42.1234,42.2375,100709.0
2015-10-02 14:05:00,62.97,63.2,62.95,63.15,237480.0,42.2308,42.385,42.2173,42.3515,237480.0
2015-10-02 14:10:00,63.15,63.16,63.04,63.06,300751.0,42.3515,42.3582,42.2777,42.2911,300751.0
2015-10-02 14:15:00,63.05,63.15,62.99,63.14,213510.0,42.2844,42.3515,42.2442,42.3448,213510.0
2015-10-02 14:20:00,63.13,63.19,63.06,63.18,211795.0,42.3381,42.3783,42.2911,42.3716,211795.0
2015-10-02 14:25:00,63.18,63.23,63.08,63.08,189301.0,42.3716,42.4051,42.3045,42.3045,189301.0
2015-10-02 14:30:00,63.08,63.18,63.04,63.05,103306.0,42.3045,42.3716,42.2777,42.2844,103306.0
2015-10-02 14:35:00,63.05,63.13,63.02,63.13,102454.0,42.2844,42.3381,42.2643,42.3381,102454.0
2015-10-02 14:40:00,63.14,63.16,63.05,63.14,172656.0,42.3448,42.3582,42.2844,42.3448,172656.0
2015-10-02 14:45:00,63.15,63.16,63.03,63.06,129991.0,42.3515,42.3582,42.271,42.2911,129991.0
2015-10-02 14:50:00,63.05,63.1,63.01,63.09,262145.0,42.2844,42.3179,42.2576,42.3112,262145.0
2015-10-02 14:55:00,63.09,63.15,63.04,63.09,112963.0,42.3112,42.3515,42.2777,42.3112,112963.0
2015-10-02 15:00:00,63.09,63.14,63.07,63.14,155932.0,42.3112,42.3448,42.2978,42.3448,155932.0
2015-10-02 15:05:00,63.15,63.28,63.13,63.28,295539.0,42.3515,42.4387,42.3381,42.4387,295539.0
2015-10-02 15:10:00,63.27,63.41,63.24,63.41,404480.0,42.4319,42.5258,42.4118,42.5258,404480.0
2015-10-02 15:15:00,63.41,63.58,63.41,63.55,203132.0,42.5258,42.6398,42.5258,42.6197,203132.0
2015-10-02 15:20:00,63.54,63.66,63.53,63.64,226722.0,42.613,42.6935,42.6063,42.6801,226722.0
2015-10-02 15:25:00,63.65,63.74,63.59,63.74,374817.0,42.6868,42.7472,42.6466,42.7472,374817.0
2015-10-02 15:30:00,63.73,63.76,63.65,63.71,456000.0,42.7404,42.7606,42.6868,42.727,456000.0
2015-10-02 15:35:00,63.72,63.86,63.69,63.78,527008.0,42.7337,42.8276,42.7136,42.774,527008.0
2015-10-02 15:40:00,63.79,63.79,63.68,63.73,325802.0,42.7807,42.7807,42.7069,42.7404,325802.0
2015-10-02 15:45:00,63.73,63.81,63.71,63.8,328844.0,42.7404,42.7941,42.727,42.7874,328844.0
2015-10-02 15:50:00,63.8,63.81,63.71,63.8,613903.0,42.7874,42.7941,42.727,42.7874,613903.0
2015-10-02 15:55:00,63.8,63.89,63.75,63.88,1986212.0,42.7874,42.8477,42.7539,42.841,1986212.0
2015-10-05 09:30:00,64.65,65.0,64.59,64.98,1213166.0,43.3574,43.5922,43.3172,43.5788,1213166.0
2015-10-05 09:35:00,64.99,65.45,64.97,65.37,1095699.0,43.5855,43.894,43.572,43.8403,1095699.0
2015-10-05 09:40:00,65.36,65.48,65.3,65.46,725242.0,43.8336,43.9141,43.7934,43.9007,725242.0
2015-10-05 09:45:00,65.47,65.47,65.18,65.2,636176.0,43.9074,43.9074,43.7129,43.7263,636176.0
2015-10-05 09:50:00,65.2,65.29,64.97,65.0,609829.0,43.7263,43.7867,43.572,43.5922,609829.0
2015-10-05 09:55:00,65.0,65.2,64.89,65.2,780375.0,43.5922,43.7263,43.5184,43.7263,780375.0
2015-10-05 10:00:00,65.19,65.24,64.93,65.15,307644.0,43.7196,43.7531,43.5452,43.6928,307644.0
2015-10-05 10:05:00,65.14,65.16,64.98,65.08,259388.0,43.6861,43.6995,43.5788,43.6458,259388.0
2015-10-05 10:10:00,65.09,65.38,65.08,65.23,382224.0,43.6525,43.847,43.6458,43.7464,382224.0
2015-10-05 10:15:00,65.24,65.36,65.14,65.25,349651.0,43.7531,43.8336,43.6861,43.7598,349651.0
2015-10-05 10:20:00,65.25,65.36,65.1,65.19,362804.0,43.7598,43.8336,43.6592,43.7196,362804.0
2015-10-05 10:25:00,65.18,65.32,65.14,65.26,409467.0,43.7129,43.8068,43.6861,43.7665,409467.0
2015-10-05 10:30:00,65.26,65.34,65.23,65.34,148764.0,43.7665,43.8202,43.7464,43.8202,148764.0
2015-10-05 10:35:00,65.34,65.35,65.11,65.14,223891.0,43.8202,43.8269,43.6659,43.6861,223891.0
2015-10-05 10:40:00,65.13,65.17,64.82,64.82,446810.0,43.6794,43.7062,43.4715,43.4715,446810.0
2015-10-05 10:45:00,64.82,64.87,64.69,64.79,542962.0,43.4715,43.505,43.3843,43.4513,542962.0
2015-10-05 10:50:00,64.78,64.96,64.7,64.95,354346.0,43.4446,43.5653,43.391,43.5586,354346.0
2015-10-05 10:55:00,64.95,65.08,64.91,65.07,210936.0,43.5586,43.6458,43.5318,43.6391,210936.0
2015-10-05 11:00:00,65.08,65.15,65.01,65.09,114422.0,43.6458,43.6928,43.5989,43.6525,114422.0
2015-10-05 11:05:00,65.09,65.24,65.08,65.16,132693.0,43.6525,43.7531,43.6458,43.6995,132693.0
2015-10-05 11:10:00,65.15,65.23,65.07,65.13,156683.0,43.6928,43.7464,43.6391,43.6794,156683.0
2015-10-05 11:15:00,65.14,65.25,65.1,65.21,130534.0,43.6861,43.7598,43.6592,43.733,130534.0
2015-10-05 11:20:00,65.2,65.34,65.2,65.31,201093.0,43.7263,43.8202,43.7263,43.8001,201093.0
2015-10-05 11:25:00,65.31,65.47,65.31,65.44,274294.0,43.8001,43.9074,43.8001,43.8873,274294.0
2015-10-05 11:30:00,65.44,65.49,65.39,65.44,271611.0,43.8873,43.9208,43.8537,43.8873,271611.0
2015-10-05 11:35:00,65.45,65.48,65.37,65.47,214668.0,43.894,43.9141,43.8403,43.9074,214668.0
2015-10-05 11:40:00,65.45,65.49,65.3,65.34,254540.0,43.894,43.9208,43.7934,43.8202,254540.0
2015-10-05 11:45:00,65.33,65.48,65.32,65.46,150313.0,43.8135,43.9141,43.8068,43.9007,150313.0
2015-10-05 11:50:00,65.46,65.48,65.29,65.4,104005.0,43.9007,43.9141,43.7867,43.8604,104005.0
2015-10-05 11:55:00,65.39,65.5,65.38,65.49,141992.0,43.8537,43.9275,43.847,43.9208,141992.0
2015-10-05 12:00:00,65.48,65.5,65.37,65.38,125411.0,43.9141,43.9275,43.8403,43.847,125411.0
2015-10-05 12:05:00,65.37,65.49,65.34,65.48,133898.0,43.8403,43.9208,43.8202,43.9141,133898.0
2015-10-05 12:10:00,65.47,65.52,65.44,65.5,341746.0,43.9074,43.9409,43.8873,43.9275,341746.0
2015-10-05 12:15:00,65.5,65.63,65.48,65.63,245046.0,43.9275,44.0147,43.9141,44.0147,245046.0
2015-10-05 12:20:00,65.62,65.67,65.54,65.56,153653.0,44.008,44.0415,43.9543,43.9677,153653.0
2015-10-05 12:25:00,65.56,65.65,65.44,65.62,167821.0,43.9677,44.0281,43.8873,44.008,167821.0
2015-10-05 12:30:00,65.62,65.68,65.57,65.65,121669.0,44.008,44.0482,43.9744,44.0281,121669.0
2015-10-05 12:35:00,65.66,65.75,65.59,65.71,139766.0,44.0348,44.0952,43.9879,44.0683,139766.0
2015-10-05 12:40:00,65.71,65.81,65.7,65.77,140840.0,44.0683,44.1354,44.0616,44.1086,140840.0
2015-10-05 12:45:00,65.76,65.8,65.7,65.75,161873.0,44.1019,44.1287,44.0616,44.0952,161873.0
2015-10-05 12:50:00,65.74,65.74,65.55,65.62,289862.0,44.0884,44.0884,43.961,44.008,289862.0
2015-10-05 12:55:00,65.63,65.7,65.57,65.58,107025.0,44.0147,44.0616,43.9744,43.9811,107025.0
2015-10-05 13:00:00,65.59,65.59,65.39,65.43,127106.0,43.9879,43.9879,43.8537,43.8805,127106.0
2015-10-05 13:05:00,65.44,65.53,65.39,65.43,85869.0,43.8873,43.9476,43.8537,43.8805,85869.0
2015-10-05 13:10:00,65.43,65.53,65.42,65.46,171249.0,43.8805,43.9476,43.8738,43.9007,171249.0
2015-10-05 13:15:00,65.46,65.59,65.46,65.59,78251.0,43.9007,43.9879,43.9007,43.9879,78251.0
2015-10-05 13:20:00,65.59,65.65,65.55,65.56,69182.0,43.9879,44.0281,43.961,43.9677,69182.0
2015-10-05 13:25:00,65.57,65.69,65.57,65.64,65118.0,43.9744,44.0549,43.9744,44.0214,65118.0
2015-10-05 13:30:00,65.63,65.64,65.58,65.63,78232.0,44.0147,44.0214,43.9811,44.0147,78232.0
2015-10-05 13:35:00,65.63,65.66,65.59,65.61,43132.0,44.0147,44.0348,43.9879,44.0013,43132.0
2015-10-05 13:40:00,65.61,65.62,65.56,65.58,70330.0,44.0013,44.008,43.9677,43.9811,70330.0
2015-10-05 13:45:00,65.58,65.7,65.57,65.68,90716.0,43.9811,44.0616,43.9744,44.0482,90716.0
2015-10-05 13:50:00,65.68,65.71,65.62,65.66,93560.0,44.0482,44.0683,44.008,44.0348,93560.0
2015-10-05 13:55:00,65.65,65.7,65.6,65.68,71986.0,44.0281,44.0616,43.9946,44.0482,71986.0
2015-10-05 14:00:00,65.68,65.7,65.53,65.54,107716.0,44.0482,44.0616,43.9476,43.9543,107716.0
2015-10-05 14:05:00,65.56,65.62,65.47,65.6,233808.0,43.9677,44.008,43.9074,43.9946,233808.0
2015-10-05 14:10:00,65.6,65.68,65.59,65.67,88095.0,43.9946,44.0482,43.9879,44.0415,88095.0
2015-10-05 14:15:00,65.67,65.75,65.66,65.7,199355.0,44.0415,44.0952,44.0348,44.0616,199355.0
2015-10-05 14:20:00,65.7,65.79,65.68,65.76,143538.0,44.0616,44.122,44.0482,44.1019,143538.0
2015-10-05 14:25:00,65.76,65.81,65.71,65.78,167674.0,44.1019,44.1354,44.0683,44.1153,167674.0
2015-10-05 14:30:00,65.78,65.85,65.78,65.82,101165.0,44.1153,44.1622,44.1153,44.1421,101165.0
2015-10-05 14:35:00,65.82,65.85,65.79,65.84,87687.0,44.1421,44.1622,44.122,44.1555,87687.0
2015-10-05 14:40:00,65.84,66.0,65.83,65.95,150422.0,44.1555,44.2628,44.1488,44.2293,150422.0
2015-10-05 14:45:00,65.95,65.98,65.89,65.9,221844.0,44.2293,44.2494,44.189,44.1958,221844.0
2015-10-05 14:50:00,65.9,66.0,65.88,65.93,116515.0,44.1958,44.2628,44.1823,44.2159,116515.0
2015-10-05 14:55:00,65.93,66.0,65.91,65.91,189957.0,44.2159,44.2628,44.2025,44.2025,189957.0
2015-10-05 15:00:00,65.91,65.98,65.87,65.94,264119.0,44.2025,44.2494,44.1756,44.2226,264119.0
2015-10-05 15:05:00,65.94,66.0,65.89,66.0,204789.0,44.2226,44.2628,44.189,44.2628,204789.0
2015-10-05 15:10:00,66.0,66.0,65.91,65.92,396818.0,44.2628,44.2628,44.2025,44.2092,396818.0
2015-10-05 15:15:00,65.93,65.96,65.82,65.83,258091.0,44.2159,44.236,44.1421,44.1488,258091.0
2015-10-05 15:20:00,65.83,65.91,65.82,65.9,334704.0,44.1488,44.2025,44.1421,44.1958,334704.0
2015-10-05 15:25:00,65.9,65.94,65.86,65.9,282252.0,44.1958,44.2226,44.1689,44.1958,282252.0
2015-10-05 15:30:00,65.89,65.97,65.86,65.92,382472.0,44.189,44.2427,44.1689,44.2092,382472.0
2015-10-05 15:35:00,65.92,65.92,65.8,65.85,377717.0,44.2092,44.2092,44.1287,44.1622,377717.0
2015-10-05 15:40:00,65.84,65.85,65.72,65.72,323708.0,44.1555,44.1622,44.075,44.075,323708.0
2015-10-05 15:45:00,65.72,65.84,65.7,65.83,374308.0,44.075,44.1555,44.0616,44.1488,374308.0
2015-10-05 15:50:00,65.82,65.85,65.76,65.78,434380.0,44.1421,44.1622,44.1019,44.1153,434380.0
2015-10-05 15:55:00,65.78,65.87,65.76,65.8,1303241.0,44.1153,44.1756,44.1019,44.1287,1303241.0
2015-10-06 09:30:00,66.01,66.11,65.66,65.93,434147.0,44.2695,44.3366,44.0348,44.2159,434147.0
2015-10-06 09:35:00,65.91,66.37,65.91,66.25,630905.0,44.2025,44.511,44.2025,44.4305,630905.0
2015-10-06 09:40:00,66.27,66.67,66.26,66.62,717773.0,44.4439,44.7122,44.4372,44.6786,717773.0
2015-10-06 09:45:00,66.61,66.69,66.39,66.49,1005875.0,44.6719,44.7256,44.5244,44.5914,1005875.0
2015-10-06 09:50:00,66.48,66.78,66.47,66.69,738097.0,44.5847,44.7859,44.578,44.7256,738097.0
2015-10-06 09:55:00,66.68,66.81,66.57,66.75,530995.0,44.7189,44.806,44.6451,44.7658,530995.0
2015-10-06 10:00:00,66.76,66.89,66.71,66.71,459969.0,44.7725,44.8597,44.739,44.739,459969.0
2015-10-06 10:05:00,66.71,66.76,66.53,66.6,354355.0,44.739,44.7725,44.6183,44.6652,354355.0
2015-10-06 10:10:00,66.61,66.71,66.57,66.67,229740.0,44.6719,44.739,44.6451,44.7122,229740.0
2015-10-06 10:15:00,66.68,66.69,66.37,66.38,654970.0,44.7189,44.7256,44.511,44.5177,654970.0
2015-10-06 10:20:00,66.38,66.46,66.34,66.4,350346.0,44.5177,44.5713,44.4908,44.5311,350346.0
2015-10-06 10:25:00,66.39,66.47,66.36,66.37,370638.0,44.5244,44.578,44.5043,44.511,370638.0
2015-10-06 10:30:00,66.38,66.55,66.34,66.55,339062.0,44.5177,44.6317,44.4908,44.6317,339062.0
2015-10-06 10:35:00,66.54,66.73,66.46,66.7,200894.0,44.625,44.7524,44.5713,44.7323,200894.0
2015-10-06 10:40:00,66.7,66.8,66.68,66.78,434849.0,44.7323,44.7993,44.7189,44.7859,434849.0
2015-10-06 10:45:00,66.79,66.98,66.79,66.85,568422.0,44.7926,44.9201,44.7926,44.8329,568422.0
2015-10-06 10:50:00,66.85,67.0,66.8,66.96,236948.0,44.8329,44.9335,44.7993,44.9066,236948.0
2015-10-06 10:55:00,66.95,66.97,66.77,66.82,262305.0,44.8999,44.9133,44.7792,44.8128,262305.0
2015-10-06 11:00:00,66.83,67.03,66.82,67.02,476302.0,44.8195,44.9536,44.8128,44.9469,476302.0
2015-10-06 11:05:00,67.02,67.19,66.97,67.11,299680.0,44.9469,45.0609,44.9133,45.0072,299680.0
2015-10-06 11:10:00,67.1,67.26,67.09,67.25,221714.0,45.0005,45.1078,44.9938,45.1011,221714.0
2015-10-06 11:15:00,67.25,67.46,67.21,67.44,417526.0,45.1011,45.242,45.0743,45.2286,417526.0
2015-10-06 11:20:00,67.44,67.56,67.43,67.48,738921.0,45.2286,45.309,45.2218,45.2554,738921.0
2015-10-06 11:25:00,67.49,67.66,67.47,67.65,455181.0,45.2621,45.3761,45.2487,45.3694,455181.0
2015-10-06 11:30:00,67.66,67.74,67.52,67.57,548803.0,45.3761,45.4297,45.2822,45.3157,548803.0
2015-10-06 11:35:00,67.56,67.59,67.11,67.16,500597.0,45.309,45.3291,45.0072,45.0408,500597.0
2015-10-06 11:40:00,67.15,67.16,66.97,67.01,489753.0,45.0341,45.0408,44.9133,44.9402,489753.0
2015-10-06 11:45:00,67.01,67.29,66.93,67.2,746000.0,44.9402,45.128,44.8865,45.0676,746000.0
2015-10-06 11:50:00,67.21,67.41,67.21,67.4,674452.0,45.0743,45.2084,45.0743,45.2017,674452.0
2015-10-06 11:55:00,67.4,67.42,67.19,67.25,573292.0,45.2017,45.2151,45.0609,45.1011,573292.0
2015-10-06 12:00:00,67.26,67.37,67.26,67.33,321301.0,45.1078,45.1816,45.1078,45.1548,321301.0
2015-10-06 12:05:00,67.34,67.36,67.12,67.19,248816.0,45.1615,45.1749,45.0139,45.0609,248816.0
2015-10-06 12:10:00,67.2,67.25,67.07,67.18,246857.0,45.0676,45.1011,44.9804,45.0542,246857.0
2015-10-06 12:15:00,67.18,67.23,67.06,67.09,338840.0,45.0542,45.0877,44.9737,44.9938,338840.0
2015-10-06 12:20:00,67.08,67.24,67.07,67.16,450619.0,44.9871,45.0944,44.9804,45.0408,450619.0
2015-10-06 12:25:00,67.16,67.23,67.13,67.17,245359.0,45.0408,45.0877,45.0207,45.0475,245359.0
2015-10-06 12:30:00,67.17,67.2,66.92,66.92,282866.0,45.0475,45.0676,44.8798,44.8798,282866.0
2015-10-06 12:35:00,66.91,67.02,66.86,66.96,192644.0,44.8731,44.9469,44.8396,44.9066,192644.0
2015-10-06 12:40:00,66.96,66.98,66.87,66.98,292091.0,44.9066,44.9201,44.8463,44.9201,292091.0
2015-10-06 12:45:00,66.97,67.1,66.95,67.05,226071.0,44.9133,45.0005,44.8999,44.967,226071.0
2015-10-06 12:50:00,67.06,67.19,67.05,67.16,102428.0,44.9737,45.0609,44.967,45.0408,102428.0
2015-10-06 12:55:00,67.16,67.17,67.06,67.14,120257.0,45.0408,45.0475,44.9737,45.0274,120257.0
2015-10-06 13:00:00,67.14,67.29,67.13,67.28,114750.0,45.0274,45.128,45.0207,45.1212,114750.0
2015-10-06 13:05:00,67.28,67.3,67.2,67.25,115398.0,45.1212,45.1347,45.0676,45.1011,115398.0
2015-10-06 13:10:00,67.25,67.27,67.09,67.21,216063.0,45.1011,45.1145,44.9938,45.0743,216063.0
2015-10-06 13:15:00,67.21,67.29,67.17,67.27,137389.0,45.0743,45.128,45.0475,45.1145,137389.0
2015-10-06 13:20:00,67.28,67.35,67.22,67.27,236309.0,45.1212,45.1682,45.081,45.1145,236309.0
2015-10-06 13:25:00,67.28,67.32,67.18,67.21,177236.0,45.1212,45.1481,45.0542,45.0743,177236.0
2015-10-06 13:30:00,67.2,67.2,66.95,66.99,455627.0,45.0676,45.0676,44.8999,44.9268,455627.0
2015-10-06 13:35:00,67.0,67.02,66.93,66.96,102325.0,44.9335,44.9469,44.8865,44.9066,102325.0
2015-10-06 13:40:00,66.96,66.96,66.81,66.81,116358.0,44.9066,44.9066,44.806,44.806,116358.0
2015-10-06 13:45:00,66.81,66.96,66.75,66.94,215150.0,44.806,44.9066,44.7658,44.8932,215150.0
2015-10-06 13:50:00,66.93,67.02,66.89,67.02,238832.0,44.8865,44.9469,44.8597,44.9469,238832.0
2015-10-06 13:55:00,67.02,67.03,66.87,66.88,97041.0,44.9469,44.9536,44.8463,44.853,97041.0
2015-10-06 14:00:00,66.88,66.98,66.87,66.92,158326.0,44.853,44.9201,44.8463,44.8798,158326.0
2015-10-06 14:05:00,66.92,66.99,66.91,66.93,125181.0,44.8798,44.9268,44.8731,44.8865,125181.0
2015-10-06 14:10:00,66.94,67.14,66.94,67.14,242937.0,44.8932,45.0274,44.8932,45.0274,242937.0
2015-10-06 14:15:00,67.14,67.26,67.1,67.24,175420.0,45.0274,45.1078,45.0005,45.0944,175420.0
2015-10-06 14:20:00,67.24,67.27,67.17,67.26,155523.0,45.0944,45.1145,45.0475,45.1078,155523.0
2015-10-06 14:25:00,67.25,67.32,67.2,67.29,192976.0,45.1011,45.1481,45.0676,45.128,192976.0
2015-10-06 14:30:00,67.29,67.33,67.15,67.15,204559.0,45.128,45.1548,45.0341,45.0341,204559.0
2015-10-06 14:35:00,67.14,67.24,67.12,67.18,115934.0,45.0274,45.0944,45.0139,45.0542,115934.0
2015-10-06 14:40:00,67.17,67.27,67.13,67.25,183921.0,45.0475,45.1145,45.0207,45.1011,183921.0
2015-10-06 14:45:00,67.25,67.29,67.16,67.27,149779.0,45.1011,45.128,45.0408,45.1145,149779.0
2015-10-06 14:50:00,67.28,67.34,67.16,67.21,138157.0,45.1212,45.1615,45.0408,45.0743,138157.0
2015-10-06 14:55:00,67.21,67.22,67.07,67.19,230543.0,45.0743,45.081,44.9804,45.0609,230543.0
2015-10-06 15:00:00,67.18,67.36,67.17,67.3,131142.0,45.0542,45.1749,45.0475,45.1347,131142.0
2015-10-06 15:05:00,67.31,67.43,67.3,67.38,275956.0,45.1414,45.2218,45.1347,45.1883,275956.0
2015-10-06 15:10:00,67.38,67.39,67.22,67.28,145000.0,45.1883,45.195,45.081,45.1212,145000.0
2015-10-06 15:15:00,67.28,67.39,67.22,67.3,103051.0,45.1212,45.195,45.081,45.1347,103051.0
2015-10-06 15:20:00,67.28,67.38,67.23,67.33,264906.0,45.1212,45.1883,45.0877,45.1548,264906.0
2015-10-06 15:25:00,67.32,67.4,67.29,67.37,390313.0,45.1481,45.2017,45.128,45.1816,390313.0
2015-10-06 15:30:00,67.38,67.45,67.36,67.39,198493.0,45.1883,45.2353,45.1749,45.195,198493.0
2015-10-06 15:35:00,67.4,67.4,67.33,67.38,203424.0,45.2017,45.2017,45.1548,45.1883,203424.0
2015-10-06 15:40:00,67.37,67.4,67.32,67.33,141489.0,45.1816,45.2017,45.1481,45.1548,141489.0
2015-10-06 15:45:00,67.32,67.37,67.31,67.34,320835.0,45.1481,45.1816,45.1414,45.1615,320835.0
2015-10-06 15:50:00,67.33,67.34,67.28,67.33,318228.0,45.1548,45.1615,45.1212,45.1548,318228.0
2015-10-06 15:55:00,67.33,67.34,67.19,67.24,943192.0,45.1548,45.1615,45.0609,45.0944,943192.0
2015-10-07 09:30:00,68.1,68.65,68.03,68.63,1312580.0,45.6712,46.04,45.6242,46.0266,1312580.0
2015-10-07 09:35:00,68.63,68.94,68.63,68.72,1104107.0,46.0266,46.2345,46.0266,46.087,1104107.0
2015-10-07 09:40:00,68.73,68.75,68.4,68.49,809308.0,46.0937,46.1071,45.8724,45.9327,809308.0
2015-10-07 09:45:00,68.48,68.66,68.36,68.46,1007611.0,45.926,46.0467,45.8455,45.9126,1007611.0
2015-10-07 09:50:00,68.45,68.51,68.08,68.31,759064.0,45.9059,45.9461,45.6578,45.812,759064.0
2015-10-07 09:55:00,68.3,68.5,68.15,68.43,730199.0,45.8053,45.9394,45.7047,45.8925,730199.0
2015-10-07 10:00:00,68.42,68.64,68.41,68.59,652338.0,45.8858,46.0333,45.8791,45.9998,652338.0
2015-10-07 10:05:00,68.58,68.66,68.3,68.48,837778.0,45.9931,46.0467,45.8053,45.926,837778.0
2015-10-07 10:10:00,68.47,68.58,68.38,68.58,870961.0,45.9193,45.9931,45.859,45.9931,870961.0
2015-10-07 10:15:00,68.58,68.61,68.45,68.53,478216.0,45.9931,46.0132,45.9059,45.9596,478216.0
2015-10-07 10:20:00,68.53,68.68,68.41,68.64,488813.0,45.9596,46.0602,45.8791,46.0333,488813.0
2015-10-07 10:25:00,68.64,68.71,68.36,68.62,519599.0,46.0333,46.0803,45.8455,46.0199,519599.0
2015-10-07 10:30:00,68.62,68.65,67.75,67.95,2847465.0,46.0199,46.04,45.4365,45.5706,2847465.0
2015-10-07 10:35:00,67.95,68.11,67.87,68.04,836724.0,45.5706,45.6779,45.5169,45.6309,836724.0
2015-10-07 10:40:00,68.03,68.04,67.41,67.49,1635926.0,45.6242,45.6309,45.2084,45.2621,1635926.0
2015-10-07 10:45:00,67.49,67.89,67.36,67.58,957477.0,45.2621,45.5303,45.1749,45.3224,957477.0
2015-10-07 10:50:00,67.58,68.05,67.56,68.05,1287649.0,45.3224,45.6376,45.309,45.6376,1287649.0
2015-10-07 10:55:00,68.04,68.06,67.83,68.01,673022.0,45.6309,45.6444,45.4901,45.6108,673022.0
2015-10-07 11:00:00,68.0,68.01,67.54,67.56,931760.0,45.6041,45.6108,45.2956,45.309,931760.0
2015-10-07 11:05:00,67.55,67.57,67.19,67.37,798582.0,45.3023,45.3157,45.0609,45.1816,798582.0
2015-10-07 11:10:00,67.37,67.4,67.06,67.14,1095840.0,45.1816,45.2017,44.9737,45.0274,1095840.0
2015-10-07 11:15:00,67.14,67.31,67.11,67.28,686852.0,45.0274,45.1414,45.0072,45.1212,686852.0
2015-10-07 11:20:00,67.27,67.27,66.99,66.99,388275.0,45.1145,45.1145,44.9268,44.9268,388275.0
2015-10-07 11:25:00,66.99,67.06,66.7,66.93,709897.0,44.9268,44.9737,44.7323,44.8865,709897.0
2015-10-07 11:30:00,66.92,67.05,66.77,67.03,922061.0,44.8798,44.967,44.7792,44.9536,922061.0
2015-10-07 11:35:00,67.04,67.27,67.03,67.09,543244.0,44.9603,45.1145,44.9536,44.9938,543244.0
2015-10-07 11:40:00,67.09,67.11,66.86,67.01,517935.0,44.9938,45.0072,44.8396,44.9402,517935.0
2015-10-07 11:45:00,67.0,67.22,66.91,67.07,376480.0,44.9335,45.081,44.8731,44.9804,376480.0
2015-10-07 11:50:00,67.07,67.15,66.98,67.14,293608.0,44.9804,45.0341,44.9201,45.0274,293608.0
2015-10-07 11:55:00,67.13,67.65,67.12,67.57,609308.0,45.0207,45.3694,45.0139,45.3157,609308.0
2015-10-07 12:00:00,67.57,67.74,67.55,67.69,539428.0,45.3157,45.4297,45.3023,45.3962,539428.0
2015-10-07 12:05:00,67.69,67.7,67.43,67.48,336112.0,45.3962,45.4029,45.2218,45.2554,336112.0
2015-10-07 12:10:00,67.47,67.84,67.46,67.8,430846.0,45.2487,45.4968,45.242,45.47,430846.0
2015-10-07 12:15:00,67.81,67.82,67.54,67.58,421553.0,45.4767,45.4834,45.2956,45.3224,421553.0
2015-10-07 12:20:00,67.57,67.58,67.34,67.35,334718.0,45.3157,45.3224,45.1615,45.1682,334718.0
2015-10-07 12:25:00,67.36,67.39,67.2,67.39,522452.0,45.1749,45.195,45.0676,45.195,522452.0
2015-10-07 12:30:00,67.4,67.53,67.35,67.37,294561.0,45.2017,45.2889,45.1682,45.1816,294561.0
2015-10-07 12:35:00,67.37,67.46,67.19,67.22,282849.0,45.1816,45.242,45.0609,45.081,282849.0
2015-10-07 12:40:00,67.22,67.54,67.13,67.54,314273.0,45.081,45.2956,45.0207,45.2956,314273.0
2015-10-07 12:45:00,67.55,67.55,67.42,67.47,160801.0,45.3023,45.3023,45.2151,45.2487,160801.0
2015-10-07 12:50:00,67.47,67.49,67.15,67.2,207658.0,45.2487,45.2621,45.0341,45.0676,207658.0
2015-10-07 12:55:00,67.21,67.34,67.2,67.28,306161.0,45.0743,45.1615,45.0676,45.1212,306161.0
2015-10-07 13:00:00,67.28,67.45,67.24,67.33,332935.0,45.1212,45.2353,45.0944,45.1548,332935.0
2015-10-07 13:05:00,67.32,67.52,67.3,67.52,151330.0,45.1481,45.2822,45.1347,45.2822,151330.0
2015-10-07 13:10:00,67.51,67.63,67.5,67.59,211203.0,45.2755,45.356,45.2688,45.3291,211203.0
2015-10-07 13:15:00,67.59,67.67,67.57,67.59,103799.0,45.3291,45.3828,45.3157,45.3291,103799.0
2015-10-07 13:20:00,67.58,67.62,67.48,67.51,170472.0,45.3224,45.3493,45.2554,45.2755,170472.0
2015-10-07 13:25:00,67.51,67.73,67.48,67.7,167662.0,45.2755,45.423,45.2554,45.4029,167662.0
2015-10-07 13:30:00,67.7,67.87,67.7,67.81,301299.0,45.4029,45.5169,45.4029,45.4767,301299.0
2015-10-07 13:35:00,67.8,67.88,67.75,67.75,230052.0,45.47,45.5236,45.4365,45.4365,230052.0
2015-10-07 13:40:00,67.73,68.0,67.73,67.98,243846.0,45.423,45.6041,45.423,45.5907,243846.0
2015-10-07 13:45:00,68.0,68.01,67.8,67.88,242321.0,45.6041,45.6108,45.47,45.5236,242321.0
2015-10-07 13:50:00,67.87,67.88,67.79,67.83,151127.0,45.5169,45.5236,45.4633,45.4901,151127.0
2015-10-07 13:55:00,67.84,67.98,67.83,67.84,112021.0,45.4968,45.5907,45.4901,45.4968,112021.0
2015-10-07 14:00:00,67.85,68.04,67.83,68.02,263577.0,45.5035,45.6309,45.4901,45.6175,263577.0
2015-10-07 14:05:00,68.02,68.04,67.78,67.79,163956.0,45.6175,45.6309,45.4566,45.4633,163956.0
2015-10-07 14:10:00,67.79,67.84,67.66,67.71,190130.0,45.4633,45.4968,45.3761,45.4096,190130.0
2015-10-07 14:15:00,67.71,68.01,67.7,67.91,124845.0,45.4096,45.6108,45.4029,45.5438,124845.0
2015-10-07 14:20:00,67.93,67.94,67.69,67.77,268782.0,45.5572,45.5639,45.3962,45.4499,268782.0
2015-10-07 14:25:00,67.78,67.78,67.55,67.57,370709.0,45.4566,45.4566,45.3023,45.3157,370709.0
2015-10-07 14:30:00,67.58,67.72,67.48,67.51,253136.0,45.3224,45.4163,45.2554,45.2755,253136.0
2015-10-07 14:35:00,67.52,67.61,67.44,67.56,222255.0,45.2822,45.3426,45.2286,45.309,222255.0
2015-10-07 14:40:00,67.55,67.7,67.54,67.58,239948.0,45.3023,45.4029,45.2956,45.3224,239948.0
2015-10-07 14:45:00,67.57,67.6,67.45,67.47,130312.0,45.3157,45.3359,45.2353,45.2487,130312.0
2015-10-07 14:50:00,67.48,67.58,67.42,67.58,135739.0,45.2554,45.3224,45.2151,45.3224,135739.0
2015-10-07 14:55:00,67.57,67.67,67.53,67.55,121029.0,45.3157,45.3828,45.2889,45.3023,121029.0
2015-10-07 15:00:00,67.54,67.69,67.47,67.61,158787.0,45.2956,45.3962,45.2487,45.3426,158787.0
2015-10-07 15:05:00,67.6,67.65,67.54,67.56,131062.0,45.3359,45.3694,45.2956,45.309,131062.0
2015-10-07 15:10:00,67.56,67.69,67.56,67.68,225393.0,45.309,45.3962,45.309,45.3895,225393.0
2015-10-07 15:15:00,67.68,67.76,67.57,67.69,260697.0,45.3895,45.4432,45.3157,45.3962,260697.0
2015-10-07 15:20:00,67.69,67.71,67.56,67.61,159199.0,45.3962,45.4096,45.309,45.3426,159199.0
2015-10-07 15:25:00,67.64,67.72,67.56,67.62,125722.0,45.3627,45.4163,45.309,45.3493,125722.0
2015-10-07 15:30:00,67.62,67.76,67.61,67.69,196576.0,45.3493,45.4432,45.3426,45.3962,196576.0
2015-10-07 15:35:00,67.69,67.87,67.69,67.87,158837.0,45.3962,45.5169,45.3962,45.5169,158837.0
2015-10-07 15:40:00,67.87,67.95,67.82,67.95,284552.0,45.5169,45.5706,45.4834,45.5706,284552.0
2015-10-07 15:45:00,67.95,67.96,67.77,67.88,291147.0,45.5706,45.5773,45.4499,45.5236,291147.0
2015-10-07 15:50:00,67.88,68.0,67.87,67.99,268548.0,45.5236,45.6041,45.5169,45.5974,268548.0
2015-10-07 15:55:00,67.98,68.11,67.98,68.11,425921.0,45.5907,45.6779,45.5907,45.6779,425921.0
2015-10-08 09:30:00,67.96,68.32,67.9,68.24,551239.0,45.5773,45.8187,45.5371,45.7651,551239.0
2015-10-08 09:35:00,68.22,68.52,68.12,68.14,708080.0,45.7517,45.9529,45.6846,45.698,708080.0
2015-10-08 09:40:00,68.13,68.26,67.9,68.03,571681.0,45.6913,45.7785,45.5371,45.6242,571681.0
2015-10-08 09:45:00,68.02,68.15,67.99,68.09,311168.0,45.6175,45.7047,45.5974,45.6645,311168.0
2015-10-08 09:50:00,68.08,68.15,67.91,68.1,456768.0,45.6578,45.7047,45.5438,45.6712,456768.0
2015-10-08 09:55:00,68.1,68.16,67.94,67.99,423361.0,45.6712,45.7114,45.5639,45.5974,423361.0
2015-10-08 10:00:00,67.99,68.14,67.89,67.92,383957.0,45.5974,45.698,45.5303,45.5505,383957.0
2015-10-08 10:05:00,67.9,68.15,67.84,67.98,382842.0,45.5371,45.7047,45.4968,45.5907,382842.0
2015-10-08 10:10:00,67.98,68.13,67.98,68.1,283024.0,45.5907,45.6913,45.5907,45.6712,283024.0
2015-10-08 10:15:00,68.09,68.09,67.92,67.92,337881.0,45.6645,45.6645,45.5505,45.5505,337881.0
2015-10-08 10:20:00,67.92,67.94,67.75,67.81,342858.0,45.5505,45.5639,45.4365,45.4767,342858.0
2015-10-08 10:25:00,67.81,67.82,67.58,67.59,580438.0,45.4767,45.4834,45.3224,45.3291,580438.0
2015-10-08 10:30:00,67.59,67.72,67.54,67.66,311275.0,45.3291,45.4163,45.2956,45.3761,311275.0
2015-10-08 10:35:00,67.66,67.84,67.64,67.84,277617.0,45.3761,45.4968,45.3627,45.4968,277617.0
2015-10-08 10:40:00,67.84,67.91,67.77,67.82,221752.0,45.4968,45.5438,45.4499,45.4834,221752.0
2015-10-08 10:45:00,67.82,67.93,67.65,67.68,285487.0,45.4834,45.5572,45.3694,45.3895,285487.0
2015-10-08 10:50:00,67.68,67.93,67.68,67.88,392950.0,45.3895,45.5572,45.3895,45.5236,392950.0
2015-10-08 10:55:00,67.88,68.03,67.8,68.03,259077.0,45.5236,45.6242,45.47,45.6242,259077.0
2015-10-08 11:00:00,68.03,68.08,67.89,68.06,233867.0,45.6242,45.6578,45.5303,45.6444,233867.0
2015-10-08 11:05:00,68.06,68.11,67.94,68.03,285251.0,45.6444,45.6779,45.5639,45.6242,285251.0
2015-10-08 11:10:00,68.03,68.13,68.01,68.05,236070.0,45.6242,45.6913,45.6108,45.6376,236070.0
2015-10-08 11:15:00,68.05,68.11,67.99,68.1,427866.0,45.6376,45.6779,45.5974,45.6712,427866.0
2015-10-08 11:20:00,68.1,68.38,68.1,68.24,359476.0,45.6712,45.859,45.6712,45.7651,359476.0
2015-10-08 11:25:00,68.24,68.44,68.24,68.39,281559.0,45.7651,45.8992,45.7651,45.8657,281559.0
2015-10-08 11:30:00,68.4,68.48,68.37,68.39,434830.0,45.8724,45.926,45.8523,45.8657,434830.0
2015-10-08 11:35:00,68.39,68.43,68.27,68.3,228095.0,45.8657,45.8925,45.7852,45.8053,228095.0
2015-10-08 11:40:00,68.3,68.3,68.11,68.15,222944.0,45.8053,45.8053,45.6779,45.7047,222944.0
2015-10-08 11:45:00,68.15,68.24,68.12,68.17,144632.0,45.7047,45.7651,45.6846,45.7181,144632.0
2015-10-08 11:50:00,68.17,68.34,68.17,68.29,244088.0,45.7181,45.8321,45.7181,45.7986,244088.0
2015-10-08 11:55:00,68.29,68.45,68.29,68.42,153815.0,45.7986,45.9059,45.7986,45.8858,153815.0
2015-10-08 12:00:00,68.41,68.66,68.39,68.64,412303.0,45.8791,46.0467,45.8657,46.0333,412303.0
2015-10-08 12:05:00,68.65,68.65,68.47,68.56,320398.0,46.04,46.04,45.9193,45.9797,320398.0
2015-10-08 12:10:00,68.57,68.72,68.56,68.64,239051.0,45.9864,46.087,45.9797,46.0333,239051.0
2015-10-08 12:15:00,68.65,68.67,68.58,68.58,314589.0,46.04,46.0535,45.9931,45.9931,314589.0
2015-10-08 12:20:00,68.58,68.68,68.51,68.64,220705.0,45.9931,46.0602,45.9461,46.0333,220705.0
2015-10-08 12:25:00,68.64,68.65,68.57,68.61,207911.0,46.0333,46.04,45.9864,46.0132,207911.0
2015-10-08 12:30:00,68.61,68.74,68.59,68.74,144311.0,46.0132,46.1004,45.9998,46.1004,144311.0
2015-10-08 12:35:00,68.74,68.84,68.71,68.83,407421.0,46.1004,46.1675,46.0803,46.1608,407421.0
2015-10-08 12:40:00,68.84,68.93,68.76,68.77,316394.0,46.1675,46.2278,46.1138,46.1205,316394.0
2015-10-08 12:45:00,68.77,68.78,68.52,68.54,282212.0,46.1205,46.1272,45.9529,45.9663,282212.0
2015-10-08 12:50:00,68.53,68.6,68.47,68.59,206231.0,45.9596,46.0065,45.9193,45.9998,206231.0
2015-10-08 12:55:00,68.58,68.71,68.57,68.68,210266.0,45.9931,46.0803,45.9864,46.0602,210266.0
2015-10-08 13:00:00,68.67,68.76,68.63,68.7,297174.0,46.0535,46.1138,46.0266,46.0736,297174.0
2015-10-08 13:05:00,68.7,68.83,68.7,68.8,142622.0,46.0736,46.1608,46.0736,46.1406,142622.0
2015-10-08 13:10:00,68.8,68.81,68.69,68.77,126554.0,46.1406,46.1473,46.0669,46.1205,126554.0
2015-10-08 13:15:00,68.76,68.91,68.72,68.9,91926.0,46.1138,46.2144,46.087,46.2077,91926.0
2015-10-08 13:20:00,68.9,69.01,68.89,68.97,402311.0,46.2077,46.2815,46.201,46.2546,402311.0
2015-10-08 13:25:00,68.96,69.01,68.87,68.91,133275.0,46.2479,46.2815,46.1876,46.2144,133275.0
2015-10-08 13:30:00,68.91,69.02,68.9,69.0,298133.0,46.2144,46.2882,46.2077,46.2748,298133.0
2015-10-08 13:35:00,69.0,69.07,68.98,69.04,171274.0,46.2748,46.3217,46.2614,46.3016,171274.0
2015-10-08 13:40:00,69.05,69.05,68.93,68.95,223104.0,46.3083,46.3083,46.2278,46.2412,223104.0
2015-10-08 13:45:00,68.95,68.99,68.87,68.89,87883.0,46.2412,46.2681,46.1876,46.201,87883.0
2015-10-08 13:50:00,68.89,68.91,68.84,68.88,61418.0,46.201,46.2144,46.1675,46.1943,61418.0
2015-10-08 13:55:00,68.88,68.93,68.86,68.89,137613.0,46.1943,46.2278,46.1809,46.201,137613.0
2015-10-08 14:00:00,68.88,69.18,68.87,69.04,478025.0,46.1943,46.3955,46.1876,46.3016,478025.0
2015-10-08 14:05:00,69.06,69.1,68.79,68.83,408133.0,46.315,46.3418,46.1339,46.1608,408133.0
2015-10-08 14:10:00,68.82,69.05,68.82,69.05,397343.0,46.154,46.3083,46.154,46.3083,397343.0
2015-10-08 14:15:00,69.04,69.11,68.96,69.08,349275.0,46.3016,46.3485,46.2479,46.3284,349275.0
2015-10-08 14:20:00,69.07,69.12,68.97,69.07,403583.0,46.3217,46.3552,46.2546,46.3217,403583.0
2015-10-08 14:25:00,69.07,69.13,68.99,69.1,263257.0,46.3217,46.3619,46.2681,46.3418,263257.0
2015-10-08 14:30:00,69.11,69.23,69.1,69.21,221900.0,46.3485,46.429,46.3418,46.4156,221900.0
2015-10-08 14:35:00,69.21,69.24,69.16,69.21,318255.0,46.4156,46.4357,46.3821,46.4156,318255.0
2015-10-08 14:40:00,69.22,69.3,69.18,69.2,246977.0,46.4223,46.476,46.3955,46.4089,246977.0
2015-10-08 14:45:00,69.19,69.25,69.13,69.21,249154.0,46.4022,46.4424,46.3619,46.4156,249154.0
2015-10-08 14:50:00,69.22,69.26,69.13,69.16,250048.0,46.4223,46.4491,46.3619,46.3821,250048.0
2015-10-08 14:55:00,69.16,69.33,69.14,69.22,380906.0,46.3821,46.4961,46.3687,46.4223,380906.0
2015-10-08 15:00:00,69.23,69.39,69.22,69.38,200530.0,46.429,46.5363,46.4223,46.5296,200530.0
2015-10-08 15:05:00,69.39,69.47,69.34,69.45,201290.0,46.5363,46.59,46.5028,46.5766,201290.0
2015-10-08 15:10:00,69.44,69.54,69.44,69.51,448259.0,46.5698,46.6369,46.5698,46.6168,448259.0
2015-10-08 15:15:00,69.52,69.67,69.52,69.54,329513.0,46.6235,46.7241,46.6235,46.6369,329513.0
2015-10-08 15:20:00,69.54,69.58,69.42,69.46,627881.0,46.6369,46.6637,46.5564,46.5833,627881.0
2015-10-08 15:25:00,69.46,69.5,69.4,69.48,748672.0,46.5833,46.6101,46.543,46.5967,748672.0
2015-10-08 15:30:00,69.49,69.53,69.42,69.44,273122.0,46.6034,46.6302,46.5564,46.5698,273122.0
2015-10-08 15:35:00,69.43,69.45,69.27,69.28,410634.0,46.5631,46.5766,46.4558,46.4625,410634.0
2015-10-08 15:40:00,69.28,69.37,69.28,69.37,322487.0,46.4625,46.5229,46.4625,46.5229,322487.0
2015-10-08 15:45:00,69.38,69.46,69.37,69.38,312317.0,46.5296,46.5833,46.5229,46.5296,312317.0
2015-10-08 15:50:00,69.38,69.43,69.34,69.43,456386.0,46.5296,46.5631,46.5028,46.5631,456386.0
2015-10-08 15:55:00,69.42,69.47,69.38,69.42,1169649.0,46.5564,46.59,46.5296,46.5564,1169649.0
2015-10-09 09:30:00,69.54,69.62,69.32,69.34,1885824.0,46.6369,46.6906,46.4894,46.5028,1885824.0
2015-10-09 09:35:00,69.35,69.6,69.31,69.44,690427.0,46.5095,46.6772,46.4827,46.5698,690427.0
2015-10-09 09:40:00,69.43,69.47,69.22,69.4,500654.0,46.5631,46.59,46.4223,46.543,500654.0
2015-10-09 09:45:00,69.41,69.44,69.17,69.29,378627.0,46.5497,46.5698,46.3888,46.4693,378627.0
2015-10-09 09:50:00,69.29,69.45,69.28,69.36,458566.0,46.4693,46.5766,46.4625,46.5162,458566.0
2015-10-09 09:55:00,69.36,69.51,69.3,69.41,370868.0,46.5162,46.6168,46.476,46.5497,370868.0
2015-10-09 10:00:00,69.4,69.51,69.05,69.15,1047901.0,46.543,46.6168,46.3083,46.3754,1047901.0
2015-10-09 10:05:00,69.15,69.15,68.71,68.71,675909.0,46.3754,46.3754,46.0803,46.0803,675909.0
2015-10-09 10:10:00,68.71,68.94,68.51,68.91,1123360.0,46.0803,46.2345,45.9461,46.2144,1123360.0
2015-10-09 10:15:00,68.91,69.12,68.84,69.04,383511.0,46.2144,46.3552,46.1675,46.3016,383511.0
2015-10-09 10:20:00,69.04,69.13,68.89,68.89,447562.0,46.3016,46.3619,46.201,46.201,447562.0
2015-10-09 10:25:00,68.89,69.02,68.8,68.96,599432.0,46.201,46.2882,46.1406,46.2479,599432.0
2015-10-09 10:30:00,68.96,69.2,68.95,69.14,483286.0,46.2479,46.4089,46.2412,46.3687,483286.0
2015-10-09 10:35:00,69.13,69.2,68.99,69.06,437029.0,46.3619,46.4089,46.2681,46.315,437029.0
2015-10-09 10:40:00,69.07,69.09,68.85,68.96,543898.0,46.3217,46.3351,46.1742,46.2479,543898.0
2015-10-09 10:45:00,68.96,69.09,68.85,68.9,383030.0,46.2479,46.3351,46.1742,46.2077,383030.0
2015-10-09 10:50:00,68.9,68.97,68.82,68.96,420840.0,46.2077,46.2546,46.154,46.2479,420840.0
2015-10-09 10:55:00,68.95,69.21,68.95,69.2,370102.0,46.2412,46.4156,46.2412,46.4089,370102.0
2015-10-09 11:00:00,69.2,69.29,69.08,69.2,510103.0,46.4089,46.4693,46.3284,46.4089,510103.0
2015-10-09 11:05:00,69.18,69.18,68.96,69.07,395877.0,46.3955,46.3955,46.2479,46.3217,395877.0
2015-10-09 11:10:00,69.08,69.14,68.92,68.98,342992.0,46.3284,46.3687,46.2211,46.2614,342992.0
2015-10-09 11:15:00,68.98,69.08,68.95,68.96,369952.0,46.2614,46.3284,46.2412,46.2479,369952.0
2015-10-09 11:20:00,68.97,69.05,68.82,68.9,385559.0,46.2546,46.3083,46.154,46.2077,385559.0
2015-10-09 11:25:00,68.91,69.14,68.9,69.13,497369.0,46.2144,46.3687,46.2077,46.3619,497369.0
2015-10-09 11:30:00,69.12,69.13,68.95,69.01,384856.0,46.3552,46.3619,46.2412,46.2815,384856.0
2015-10-09 11:35:00,69.0,69.03,68.85,68.86,324161.0,46.2748,46.2949,46.1742,46.1809,324161.0
2015-10-09 11:40:00,68.84,68.89,68.74,68.82,291555.0,46.1675,46.201,46.1004,46.154,291555.0
2015-10-09 11:45:00,68.82,68.91,68.76,68.76,298495.0,46.154,46.2144,46.1138,46.1138,298495.0
2015-10-09 11:50:00,68.75,68.91,68.71,68.74,287627.0,46.1071,46.2144,46.0803,46.1004,287627.0
2015-10-09 11:55:00,68.75,68.84,68.74,68.83,246334.0,46.1071,46.1675,46.1004,46.1608,246334.0
2015-10-09 12:00:00,68.84,68.93,68.77,68.78,300517.0,46.1675,46.2278,46.1205,46.1272,300517.0
2015-10-09 12:05:00,68.78,68.84,68.67,68.7,274220.0,46.1272,46.1675,46.0535,46.0736,274220.0
2015-10-09 12:10:00,68.7,68.77,68.66,68.73,274394.0,46.0736,46.1205,46.0467,46.0937,274394.0
2015-10-09 12:15:00,68.73,68.73,68.63,68.67,266043.0,46.0937,46.0937,46.0266,46.0535,266043.0
2015-10-09 12:20:00,68.67,68.84,68.67,68.78,270617.0,46.0535,46.1675,46.0535,46.1272,270617.0
2015-10-09 12:25:00,68.78,68.93,68.76,68.89,228944.0,46.1272,46.2278,46.1138,46.201,228944.0
2015-10-09 12:30:00,68.88,68.89,68.74,68.79,151092.0,46.1943,46.201,46.1004,46.1339,151092.0
2015-10-09 12:35:00,68.78,68.82,68.72,68.77,114937.0,46.1272,46.154,46.087,46.1205,114937.0
2015-10-09 12:40:00,68.77,68.81,68.76,68.78,105911.0,46.1205,46.1473,46.1138,46.1272,105911.0
2015-10-09 12:45:00,68.77,68.89,68.77,68.86,93658.0,46.1205,46.201,46.1205,46.1809,93658.0
2015-10-09 12:50:00,68.86,68.89,68.74,68.8,306289.0,46.1809,46.201,46.1004,46.1406,306289.0
2015-10-09 12:55:00,68.81,68.9,68.76,68.85,100596.0,46.1473,46.2077,46.1138,46.1742,100596.0
2015-10-09 13:00:00,68.86,69.04,68.85,68.98,528501.0,46.1809,46.3016,46.1742,46.2614,528501.0
2015-10-09 13:05:00,68.97,69.0,68.89,68.9,199850.0,46.2546,46.2748,46.201,46.2077,199850.0
2015-10-09 13:10:00,68.9,68.9,68.77,68.78,532405.0,46.2077,46.2077,46.1205,46.1272,532405.0
2015-10-09 13:15:00,68.78,68.8,68.72,68.74,114087.0,46.1272,46.1406,46.087,46.1004,114087.0
2015-10-09 13:20:00,68.74,68.86,68.73,68.86,75406.0,46.1004,46.1809,46.0937,46.1809,75406.0
2015-10-09 13:25:00,68.86,68.86,68.75,68.76,78202.0,46.1809,46.1809,46.1071,46.1138,78202.0
2015-10-09 13:30:00,68.76,68.76,68.65,68.68,104442.0,46.1138,46.1138,46.04,46.0602,104442.0
2015-10-09 13:35:00,68.68,68.71,68.56,68.66,132284.0,46.0602,46.0803,45.9797,46.0467,132284.0
2015-10-09 13:40:00,68.66,68.68,68.58,68.66,197364.0,46.0467,46.0602,45.9931,46.0467,197364.0
2015-10-09 13:45:00,68.65,68.77,68.63,68.74,98334.0,46.04,46.1205,46.0266,46.1004,98334.0
2015-10-09 13:50:00,68.75,68.8,68.67,68.69,169253.0,46.1071,46.1406,46.0535,46.0669,169253.0
2015-10-09 13:55:00,68.69,68.74,68.62,68.64,135091.0,46.0669,46.1004,46.0199,46.0333,135091.0
2015-10-09 14:00:00,68.65,68.74,68.59,68.6,99744.0,46.04,46.1004,45.9998,46.0065,99744.0
2015-10-09 14:05:00,68.6,68.69,68.59,68.64,73999.0,46.0065,46.0669,45.9998,46.0333,73999.0
2015-10-09 14:10:00,68.63,68.7,68.6,68.64,108475.0,46.0266,46.0736,46.0065,46.0333,108475.0
2015-10-09 14:15:00,68.64,68.69,68.6,68.63,145520.0,46.0333,46.0669,46.0065,46.0266,145520.0
2015-10-09 14:20:00,68.63,68.65,68.56,68.56,146638.0,46.0266,46.04,45.9797,45.9797,146638.0
2015-10-09 14:25:00,68.56,68.76,68.55,68.75,120425.0,45.9797,46.1138,45.973,46.1071,120425.0
2015-10-09 14:30:00,68.76,68.81,68.68,68.79,113101.0,46.1138,46.1473,46.0602,46.1339,113101.0
2015-10-09 14:35:00,68.78,68.87,68.75,68.83,171684.0,46.1272,46.1876,46.1071,46.1608,171684.0
2015-10-09 14:40:00,68.83,68.91,68.83,68.84,262023.0,46.1608,46.2144,46.1608,46.1675,262023.0
2015-10-09 14:45:00,68.85,68.88,68.8,68.85,84060.0,46.1742,46.1943,46.1406,46.1742,84060.0
2015-10-09 14:50:00,68.86,68.97,68.84,68.96,80142.0,46.1809,46.2546,46.1675,46.2479,80142.0
2015-10-09 14:55:00,68.97,68.98,68.86,68.91,79941.0,46.2546,46.2614,46.1809,46.2144,79941.0
2015-10-09 15:00:00,68.91,68.92,68.77,68.79,262097.0,46.2144,46.2211,46.1205,46.1339,262097.0
2015-10-09 15:05:00,68.79,68.84,68.79,68.8,100895.0,46.1339,46.1675,46.1339,46.1406,100895.0
2015-10-09 15:10:00,68.8,68.83,68.72,68.79,157896.0,46.1406,46.1608,46.087,46.1339,157896.0
2015-10-09 15:15:00,68.8,68.85,68.74,68.78,331549.0,46.1406,46.1742,46.1004,46.1272,331549.0
2015-10-09 15:20:00,68.79,68.84,68.76,68.8,135397.0,46.1339,46.1675,46.1138,46.1406,135397.0
2015-10-09 15:25:00,68.79,68.9,68.78,68.83,388494.0,46.1339,46.2077,46.1272,46.1608,388494.0
2015-10-09 15:30:00,68.84,69.0,68.83,68.99,376206.0,46.1675,46.2748,46.1608,46.2681,376206.0
2015-10-09 15:35:00,68.99,69.04,68.94,68.95,162277.0,46.2681,46.3016,46.2345,46.2412,162277.0
2015-10-09 15:40:00,68.96,69.01,68.92,69.0,232186.0,46.2479,46.2815,46.2211,46.2748,232186.0
2015-10-09 15:45:00,69.0,69.01,68.94,68.95,286053.0,46.2748,46.2815,46.2345,46.2412,286053.0
2015-10-09 15:50:00,68.94,68.98,68.92,68.96,173189.0,46.2345,46.2614,46.2211,46.2479,173189.0
2015-10-09 15:55:00,68.95,68.98,68.9,68.92,475761.0,46.2412,46.2614,46.2077,46.2211,475761.0
2015-10-12 09:30:00,69.05,69.06,68.68,68.68,432961.0,46.3083,46.315,46.0602,46.0602,432961.0
2015-10-12 09:35:00,68.68,68.87,68.53,68.78,570164.0,46.0602,46.1876,45.9596,46.1272,570164.0
2015-10-12 09:40:00,68.77,68.77,68.45,68.5,501432.0,46.1205,46.1205,45.9059,45.9394,501432.0
2015-10-12 09:45:00,68.5,68.57,68.34,68.39,423587.0,45.9394,45.9864,45.8321,45.8657,423587.0
2015-10-12 09:50:00,68.38,68.4,68.09,68.18,456794.0,45.859,45.8724,45.6645,45.7248,456794.0
2015-10-12 09:55:00,68.17,68.29,67.98,68.04,454455.0,45.7181,45.7986,45.5907,45.6309,454455.0
2015-10-12 10:00:00,68.03,68.28,67.95,68.28,381296.0,45.6242,45.7919,45.5706,45.7919,381296.0
2015-10-12 10:05:00,68.28,68.37,68.17,68.18,427861.0,45.7919,45.8523,45.7181,45.7248,427861.0
2015-10-12 10:10:00,68.18,68.34,68.15,68.16,229699.0,45.7248,45.8321,45.7047,45.7114,229699.0
2015-10-12 10:15:00,68.16,68.18,68.05,68.06,226682.0,45.7114,45.7248,45.6376,45.6444,226682.0
2015-10-12 10:20:00,68.05,68.08,67.85,67.95,217989.0,45.6376,45.6578,45.5035,45.5706,217989.0
2015-10-12 10:25:00,67.95,68.02,67.79,67.95,205158.0,45.5706,45.6175,45.4633,45.5706,205158.0
2015-10-12 10:30:00,67.95,68.12,67.89,68.08,322124.0,45.5706,45.6846,45.5303,45.6578,322124.0
2015-10-12 10:35:00,68.08,68.19,67.95,67.95,182298.0,45.6578,45.7315,45.5706,45.5706,182298.0
2015-10-12 10:40:00,67.95,68.08,67.88,68.01,247770.0,45.5706,45.6578,45.5236,45.6108,247770.0
2015-10-12 10:45:00,68.01,68.02,67.87,67.98,92603.0,45.6108,45.6175,45.5169,45.5907,92603.0
2015-10-12 10:50:00,67.98,68.07,67.88,67.91,239249.0,45.5907,45.6511,45.5236,45.5438,239249.0
2015-10-12 10:55:00,67.92,67.98,67.77,67.82,257445.0,45.5505,45.5907,45.4499,45.4834,257445.0
2015-10-12 11:00:00,67.82,68.03,67.81,67.94,286174.0,45.4834,45.6242,45.4767,45.5639,286174.0
2015-10-12 11:05:00,67.95,68.04,67.87,67.92,198312.0,45.5706,45.6309,45.5169,45.5505,198312.0
2015-10-12 11:10:00,67.91,67.92,67.79,67.83,245741.0,45.5438,45.5505,45.4633,45.4901,245741.0
2015-10-12 11:15:00,67.82,67.88,67.78,67.88,390506.0,45.4834,45.5236,45.4566,45.5236,390506.0
2015-10-12 11:20:00,67.87,67.93,67.72,67.76,214326.0,45.5169,45.5572,45.4163,45.4432,214326.0
2015-10-12 11:25:00,67.76,67.86,67.68,67.71,200219.0,45.4432,45.5102,45.3895,45.4096,200219.0
2015-10-12 11:30:00,67.72,67.9,67.72,67.87,603518.0,45.4163,45.5371,45.4163,45.5169,603518.0
2015-10-12 11:35:00,67.87,67.9,67.79,67.83,220570.0,45.5169,45.5371,45.4633,45.4901,220570.0
2015-10-12 11:40:00,67.83,68.04,67.81,67.94,283319.0,45.4901,45.6309,45.4767,45.5639,283319.0
2015-10-12 11:45:00,67.95,67.96,67.8,67.85,134719.0,45.5706,45.5773,45.47,45.5035,134719.0
2015-10-12 11:50:00,67.86,67.86,67.77,67.79,100767.0,45.5102,45.5102,45.4499,45.4633,100767.0
2015-10-12 11:55:00,67.79,67.81,67.6,67.68,470084.0,45.4633,45.4767,45.3359,45.3895,470084.0
2015-10-12 12:00:00,67.67,67.7,67.53,67.6,159864.0,45.3828,45.4029,45.2889,45.3359,159864.0
2015-10-12 12:05:00,67.6,67.63,67.55,67.62,88198.0,45.3359,45.356,45.3023,45.3493,88198.0
2015-10-12 12:10:00,67.63,67.82,67.62,67.64,101608.0,45.356,45.4834,45.3493,45.3627,101608.0
2015-10-12 12:15:00,67.63,67.63,67.51,67.56,262557.0,45.356,45.356,45.2755,45.309,262557.0
2015-10-12 12:20:00,67.58,67.6,67.49,67.49,142555.0,45.3224,45.3359,45.2621,45.2621,142555.0
2015-10-12 12:25:00,67.49,67.61,67.43,67.6,305447.0,45.2621,45.3426,45.2218,45.3359,305447.0
2015-10-12 12:30:00,67.6,67.71,67.54,67.69,163742.0,45.3359,45.4096,45.2956,45.3962,163742.0
2015-10-12 12:35:00,67.66,67.73,67.61,67.61,149817.0,45.3761,45.423,45.3426,45.3426,149817.0
2015-10-12 12:40:00,67.59,67.62,67.56,67.62,90430.0,45.3291,45.3493,45.309,45.3493,90430.0
2015-10-12 12:45:00,67.62,67.64,67.57,67.63,113250.0,45.3493,45.3627,45.3157,45.356,113250.0
2015-10-12 12:50:00,67.63,67.76,67.61,67.61,163284.0,45.356,45.4432,45.3426,45.3426,163284.0
2015-10-12 12:55:00,67.61,67.68,67.6,67.67,163498.0,45.3426,45.3895,45.3359,45.3828,163498.0
2015-10-12 13:00:00,67.67,67.67,67.55,67.64,187584.0,45.3828,45.3828,45.3023,45.3627,187584.0
2015-10-12 13:05:00,67.63,67.63,67.5,67.53,209731.0,45.356,45.356,45.2688,45.2889,209731.0
2015-10-12 13:10:00,67.53,67.58,67.5,67.55,163308.0,45.2889,45.3224,45.2688,45.3023,163308.0
2015-10-12 13:15:00,67.55,67.65,67.54,67.61,232204.0,45.3023,45.3694,45.2956,45.3426,232204.0
2015-10-12 13:20:00,67.61,67.71,67.59,67.7,96670.0,45.3426,45.4096,45.3291,45.4029,96670.0
2015-10-12 13:25:00,67.7,67.72,67.63,67.63,108758.0,45.4029,45.4163,45.356,45.356,108758.0
2015-10-12 13:30:00,67.64,67.7,67.63,67.69,204327.0,45.3627,45.4029,45.356,45.3962,204327.0
2015-10-12 13:35:00,67.7,67.82,67.69,67.79,226851.0,45.4029,45.4834,45.3962,45.4633,226851.0
2015-10-12 13:40:00,67.79,67.82,67.72,67.74,169920.0,45.4633,45.4834,45.4163,45.4297,169920.0
2015-10-12 13:45:00,67.74,67.87,67.74,67.87,78849.0,45.4297,45.5169,45.4297,45.5169,78849.0
2015-10-12 13:50:00,67.88,67.89,67.74,67.77,75110.0,45.5236,45.5303,45.4297,45.4499,75110.0
2015-10-12 13:55:00,67.76,67.81,67.76,67.78,86939.0,45.4432,45.4767,45.4432,45.4566,86939.0
2015-10-12 14:00:00,67.79,67.8,67.7,67.73,241263.0,45.4633,45.47,45.4029,45.423,241263.0
2015-10-12 14:05:00,67.73,67.79,67.73,67.77,187199.0,45.423,45.4633,45.423,45.4499,187199.0
2015-10-12 14:10:00,67.76,67.79,67.72,67.75,170870.0,45.4432,45.4633,45.4163,45.4365,170870.0
2015-10-12 14:15:00,67.76,67.8,67.72,67.73,193897.0,45.4432,45.47,45.4163,45.423,193897.0
2015-10-12 14:20:00,67.73,67.78,67.71,67.75,257807.0,45.423,45.4566,45.4096,45.4365,257807.0
2015-10-12 14:25:00,67.75,67.79,67.7,67.71,310995.0,45.4365,45.4633,45.4029,45.4096,310995.0
2015-10-12 14:30:00,67.72,67.79,67.71,67.79,192176.0,45.4163,45.4633,45.4096,45.4633,192176.0
2015-10-12 14:35:00,67.78,67.83,67.76,67.77,77830.0,45.4566,45.4901,45.4432,45.4499,77830.0
2015-10-12 14:40:00,67.77,67.81,67.75,67.78,57987.0,45.4499,45.4767,45.4365,45.4566,57987.0
2015-10-12 14:45:00,67.77,67.79,67.75,67.79,65414.0,45.4499,45.4633,45.4365,45.4633,65414.0
2015-10-12 14:50:00,67.8,67.83,67.76,67.78,92017.0,45.47,45.4901,45.4432,45.4566,92017.0
2015-10-12 14:55:00,67.78,67.82,67.75,67.81,106112.0,45.4566,45.4834,45.4365,45.4767,106112.0
2015-10-12 15:00:00,67.81,67.87,67.8,67.83,142818.0,45.4767,45.5169,45.47,45.4901,142818.0
2015-10-12 15:05:00,67.82,67.9,67.82,67.89,88175.0,45.4834,45.5371,45.4834,45.5303,88175.0
2015-10-12 15:10:00,67.89,67.99,67.88,67.9,144209.0,45.5303,45.5974,45.5236,45.5371,144209.0
2015-10-12 15:15:00,67.9,67.91,67.86,67.87,69486.0,45.5371,45.5438,45.5102,45.5169,69486.0
2015-10-12 15:20:00,67.87,67.99,67.87,67.96,125693.0,45.5169,45.5974,45.5169,45.5773,125693.0
2015-10-12 15:25:00,67.96,67.96,67.91,67.95,89619.0,45.5773,45.5773,45.5438,45.5706,89619.0
2015-10-12 15:30:00,67.95,68.0,67.95,67.99,91333.0,45.5706,45.6041,45.5706,45.5974,91333.0
2015-10-12 15:35:00,68.0,68.04,67.98,68.03,146021.0,45.6041,45.6309,45.5907,45.6242,146021.0
2015-10-12 15:40:00,68.03,68.09,68.03,68.07,363613.0,45.6242,45.6645,45.6242,45.6511,363613.0
2015-10-12 15:45:00,68.07,68.09,68.02,68.03,318965.0,45.6511,45.6645,45.6175,45.6242,318965.0
2015-10-12 15:50:00,68.04,68.04,67.96,67.96,732125.0,45.6309,45.6309,45.5773,45.5773,732125.0
2015-10-12 15:55:00,67.96,68.07,67.96,68.05,885529.0,45.5773,45.6511,45.5773,45.6376,885529.0
2015-10-13 09:30:00,67.53,67.6,67.15,67.32,801248.0,45.2889,45.3359,45.0341,45.1481,801248.0
2015-10-13 09:35:00,67.31,67.56,67.24,67.53,776178.0,45.1414,45.309,45.0944,45.2889,776178.0
2015-10-13 09:40:00,67.52,67.76,67.38,67.69,594431.0,45.2822,45.4432,45.1883,45.3962,594431.0
2015-10-13 09:45:00,67.69,68.05,67.67,68.05,499659.0,45.3962,45.6376,45.3828,45.6376,499659.0
2015-10-13 09:50:00,68.05,68.09,67.8,67.84,443092.0,45.6376,45.6645,45.47,45.4968,443092.0
2015-10-13 09:55:00,67.85,67.88,67.6,67.87,457051.0,45.5035,45.5236,45.3359,45.5169,457051.0
2015-10-13 10:00:00,67.87,68.2,67.83,68.19,523254.0,45.5169,45.7382,45.4901,45.7315,523254.0
2015-10-13 10:05:00,68.2,68.2,67.97,68.03,387120.0,45.7382,45.7382,45.584,45.6242,387120.0
2015-10-13 10:10:00,68.03,68.21,67.95,67.97,418442.0,45.6242,45.745,45.5706,45.584,418442.0
2015-10-13 10:15:00,67.98,68.19,67.94,68.07,422509.0,45.5907,45.7315,45.5639,45.6511,422509.0
2015-10-13 10:20:00,68.07,68.12,67.85,67.85,353340.0,45.6511,45.6846,45.5035,45.5035,353340.0
2015-10-13 10:25:00,67.86,68.17,67.85,68.14,461159.0,45.5102,45.7181,45.5035,45.698,461159.0
2015-10-13 10:30:00,68.14,68.18,68.03,68.13,380523.0,45.698,45.7248,45.6242,45.6913,380523.0
2015-10-13 10:35:00,68.14,68.28,68.1,68.22,354728.0,45.698,45.7919,45.6712,45.7517,354728.0
2015-10-13 10:40:00,68.23,68.3,68.16,68.25,432310.0,45.7584,45.8053,45.7114,45.7718,432310.0
2015-10-13 10:45:00,68.26,68.35,68.23,68.29,426712.0,45.7785,45.8388,45.7584,45.7986,426712.0
2015-10-13 10:50:00,68.29,68.33,68.13,68.17,318678.0,45.7986,45.8254,45.6913,45.7181,318678.0
2015-10-13 10:55:00,68.17,68.32,68.13,68.14,477509.0,45.7181,45.8187,45.6913,45.698,477509.0
2015-10-13 11:00:00,68.14,68.34,68.14,68.34,390565.0,45.698,45.8321,45.698,45.8321,390565.0
2015-10-13 11:05:00,68.33,68.35,68.19,68.22,530489.0,45.8254,45.8388,45.7315,45.7517,530489.0
2015-10-13 11:10:00,68.22,68.32,68.06,68.09,405241.0,45.7517,45.8187,45.6444,45.6645,405241.0
2015-10-13 11:15:00,68.08,68.11,67.97,67.99,399138.0,45.6578,45.6779,45.584,45.5974,399138.0
2015-10-13 11:20:00,68.0,68.1,67.99,68.04,334097.0,45.6041,45.6712,45.5974,45.6309,334097.0
2015-10-13 11:25:00,68.04,68.05,67.84,67.87,774403.0,45.6309,45.6376,45.4968,45.5169,774403.0
2015-10-13 11:30:00,67.87,67.98,67.83,67.97,148717.0,45.5169,45.5907,45.4901,45.584,148717.0
2015-10-13 11:35:00,67.98,68.13,67.95,68.1,193579.0,45.5907,45.6913,45.5706,45.6712,193579.0
2015-10-13 11:40:00,68.09,68.1,67.92,68.01,192471.0,45.6645,45.6712,45.5505,45.6108,192471.0
2015-10-13 11:45:00,68.02,68.07,67.97,68.01,122829.0,45.6175,45.6511,45.584,45.6108,122829.0
2015-10-13 11:50:00,68.0,68.05,67.92,67.96,104342.0,45.6041,45.6376,45.5505,45.5773,104342.0
2015-10-13 11:55:00,67.97,68.06,67.97,68.02,96033.0,45.584,45.6444,45.584,45.6175,96033.0
2015-10-13 12:00:00,68.02,68.1,67.99,68.01,94629.0,45.6175,45.6712,45.5974,45.6108,94629.0
2015-10-13 12:05:00,68.01,68.07,67.98,68.02,75600.0,45.6108,45.6511,45.5907,45.6175,75600.0
2015-10-13 12:10:00,68.02,68.08,67.97,68.07,62630.0,45.6175,45.6578,45.584,45.6511,62630.0
2015-10-13 12:15:00,68.07,68.07,67.97,67.98,144398.0,45.6511,45.6511,45.584,45.5907,144398.0
2015-10-13 12:20:00,67.98,68.1,67.98,68.07,85147.0,45.5907,45.6712,45.5907,45.6511,85147.0
2015-10-13 12:25:00,68.07,68.09,68.0,68.0,46323.0,45.6511,45.6645,45.6041,45.6041,46323.0
2015-10-13 12:30:00,68.0,68.08,68.0,68.05,71069.0,45.6041,45.6578,45.6041,45.6376,71069.0
2015-10-13 12:35:00,68.05,68.1,68.04,68.1,98534.0,45.6376,45.6712,45.6309,45.6712,98534.0
2015-10-13 12:40:00,68.09,68.11,68.01,68.02,81274.0,45.6645,45.6779,45.6108,45.6175,81274.0
2015-10-13 12:45:00,68.02,68.04,67.92,67.96,89295.0,45.6175,45.6309,45.5505,45.5773,89295.0
2015-10-13 12:50:00,67.96,67.98,67.91,67.92,73160.0,45.5773,45.5907,45.5438,45.5505,73160.0
2015-10-13 12:55:00,67.92,67.96,67.81,67.82,84621.0,45.5505,45.5773,45.4767,45.4834,84621.0
2015-10-13 13:00:00,67.81,67.91,67.79,67.87,126282.0,45.4767,45.5438,45.4633,45.5169,126282.0
2015-10-13 13:05:00,67.87,67.97,67.83,67.9,72998.0,45.5169,45.584,45.4901,45.5371,72998.0
2015-10-13 13:10:00,67.9,68.01,67.88,68.0,69705.0,45.5371,45.6108,45.5236,45.6041,69705.0
2015-10-13 13:15:00,68.0,68.01,67.93,68.01,96102.0,45.6041,45.6108,45.5572,45.6108,96102.0
2015-10-13 13:20:00,68.0,68.01,67.95,67.99,75718.0,45.6041,45.6108,45.5706,45.5974,75718.0
2015-10-13 13:25:00,67.99,68.03,67.92,67.97,100586.0,45.5974,45.6242,45.5505,45.584,100586.0
2015-10-13 13:30:00,67.98,67.99,67.9,67.93,64423.0,45.5907,45.5974,45.5371,45.5572,64423.0
2015-10-13 13:35:00,67.94,67.95,67.86,67.91,59454.0,45.5639,45.5706,45.5102,45.5438,59454.0
2015-10-13 13:40:00,67.91,67.91,67.82,67.83,97299.0,45.5438,45.5438,45.4834,45.4901,97299.0
2015-10-13 13:45:00,67.83,67.9,67.78,67.79,97457.0,45.4901,45.5371,45.4566,45.4633,97457.0
2015-10-13 13:50:00,67.79,67.83,67.73,67.75,227578.0,45.4633,45.4901,45.423,45.4365,227578.0
2015-10-13 13:55:00,67.73,67.74,67.59,67.6,66389.0,45.423,45.4297,45.3291,45.3359,66389.0
2015-10-13 14:00:00,67.6,67.66,67.54,67.59,210754.0,45.3359,45.3761,45.2956,45.3291,210754.0
2015-10-13 14:05:00,67.6,67.64,67.56,67.64,105043.0,45.3359,45.3627,45.309,45.3627,105043.0
2015-10-13 14:10:00,67.64,67.83,67.64,67.76,97850.0,45.3627,45.4901,45.3627,45.4432,97850.0
2015-10-13 14:15:00,67.76,67.82,67.71,67.71,70852.0,45.4432,45.4834,45.4096,45.4096,70852.0
2015-10-13 14:20:00,67.71,67.75,67.62,67.64,94232.0,45.4096,45.4365,45.3493,45.3627,94232.0
2015-10-13 14:25:00,67.64,67.69,67.6,67.64,159408.0,45.3627,45.3962,45.3359,45.3627,159408.0
2015-10-13 14:30:00,67.64,67.7,67.58,67.69,115623.0,45.3627,45.4029,45.3224,45.3962,115623.0
2015-10-13 14:35:00,67.69,67.81,67.69,67.78,123384.0,45.3962,45.4767,45.3962,45.4566,123384.0
2015-10-13 14:40:00,67.79,67.8,67.64,67.64,308374.0,45.4633,45.47,45.3627,45.3627,308374.0
2015-10-13 14:45:00,67.65,67.72,67.64,67.72,97288.0,45.3694,45.4163,45.3627,45.4163,97288.0
2015-10-13 14:50:00,67.72,67.72,67.64,67.67,83744.0,45.4163,45.4163,45.3627,45.3828,83744.0
2015-10-13 14:55:00,67.69,67.79,67.68,67.78,215043.0,45.3962,45.4633,45.3895,45.4566,215043.0
2015-10-13 15:00:00,67.78,67.79,67.69,67.71,132096.0,45.4566,45.4633,45.3962,45.4096,132096.0
2015-10-13 15:05:00,67.7,67.7,67.61,67.64,52077.0,45.4029,45.4029,45.3426,45.3627,52077.0
2015-10-13 15:10:00,67.65,67.68,67.56,67.58,136932.0,45.3694,45.3895,45.309,45.3224,136932.0
2015-10-13 15:15:00,67.58,67.59,67.47,67.48,110390.0,45.3224,45.3291,45.2487,45.2554,110390.0
2015-10-13 15:20:00,67.47,67.51,67.4,67.43,403083.0,45.2487,45.2755,45.2017,45.2218,403083.0
2015-10-13 15:25:00,67.44,67.46,67.34,67.44,252955.0,45.2286,45.242,45.1615,45.2286,252955.0
2015-10-13 15:30:00,67.44,67.53,67.4,67.4,228623.0,45.2286,45.2889,45.2017,45.2017,228623.0
2015-10-13 15:35:00,67.4,67.46,67.36,67.43,220868.0,45.2017,45.242,45.1749,45.2218,220868.0
2015-10-13 15:40:00,67.42,67.45,67.3,67.3,405681.0,45.2151,45.2353,45.1347,45.1347,405681.0
2015-10-13 15:45:00,67.3,67.33,67.25,67.31,195217.0,45.1347,45.1548,45.1011,45.1414,195217.0
2015-10-13 15:50:00,67.31,67.39,67.3,67.35,389663.0,45.1414,45.195,45.1347,45.1682,389663.0
2015-10-13 15:55:00,67.35,67.39,67.28,67.33,928950.0,45.1682,45.195,45.1212,45.1548,928950.0
2015-10-14 09:30:00,67.19,67.32,67.04,67.07,416352.0,45.0609,45.1481,44.9603,44.9804,416352.0
2015-10-14 09:35:00,67.08,67.36,67.07,67.35,489585.0,44.9871,45.1749,44.9804,45.1682,489585.0
2015-10-14 09:40:00,67.36,67.57,67.33,67.52,730133.0,45.1749,45.3157,45.1548,45.2822,730133.0
2015-10-14 09:45:00,67.52,67.74,67.52,67.55,556602.0,45.2822,45.4297,45.2822,45.3023,556602.0
2015-10-14 09:50:00,67.55,67.55,67.4,67.49,173989.0,45.3023,45.3023,45.2017,45.2621,173989.0
2015-10-14 09:55:00,67.48,67.61,67.48,67.55,118299.0,45.2554,45.3426,45.2554,45.3023,118299.0
2015-10-14 10:00:00,67.56,67.57,67.44,67.53,139483.0,45.309,45.3157,45.2286,45.2889,139483.0
2015-10-14 10:05:00,67.52,67.68,67.5,67.6,130455.0,45.2822,45.3895,45.2688,45.3359,130455.0
2015-10-14 10:10:00,67.6,67.65,67.56,67.56,125114.0,45.3359,45.3694,45.309,45.309,125114.0
2015-10-14 10:15:00,67.55,67.55,67.46,67.5,199358.0,45.3023,45.3023,45.242,45.2688,199358.0
2015-10-14 10:20:00,67.5,67.5,67.4,67.4,167766.0,45.2688,45.2688,45.2017,45.2017,167766.0
2015-10-14 10:25:00,67.39,67.44,67.25,67.34,244793.0,45.195,45.2286,45.1011,45.1615,244793.0
2015-10-14 10:30:00,67.34,67.59,67.3,67.47,267239.0,45.1615,45.3291,45.1347,45.2487,267239.0
2015-10-14 10:35:00,67.47,67.49,67.3,67.36,216127.0,45.2487,45.2621,45.1347,45.1749,216127.0
2015-10-14 10:40:00,67.37,67.48,67.36,67.42,149175.0,45.1816,45.2554,45.1749,45.2151,149175.0
2015-10-14 10:45:00,67.42,67.42,67.31,67.33,251913.0,45.2151,45.2151,45.1414,45.1548,251913.0
2015-10-14 10:50:00,67.33,67.4,67.3,67.33,129793.0,45.1548,45.2017,45.1347,45.1548,129793.0
2015-10-14 10:55:00,67.33,67.35,67.28,67.3,181263.0,45.1548,45.1682,45.1212,45.1347,181263.0
2015-10-14 11:00:00,67.3,67.44,67.27,67.42,186137.0,45.1347,45.2286,45.1145,45.2151,186137.0
2015-10-14 11:05:00,67.42,67.49,67.39,67.44,230952.0,45.2151,45.2621,45.195,45.2286,230952.0
2015-10-14 11:10:00,67.45,67.51,67.37,67.37,169358.0,45.2353,45.2755,45.1816,45.1816,169358.0
2015-10-14 11:15:00,67.36,67.43,67.29,67.33,189278.0,45.1749,45.2218,45.128,45.1548,189278.0
2015-10-14 11:20:00,67.33,67.39,67.25,67.35,109284.0,45.1548,45.195,45.1011,45.1682,109284.0
2015-10-14 11:25:00,67.34,67.49,67.34,67.43,159710.0,45.1615,45.2621,45.1615,45.2218,159710.0
2015-10-14 11:30:00,67.44,67.48,67.35,67.37,172175.0,45.2286,45.2554,45.1682,45.1816,172175.0
2015-10-14 11:35:00,67.38,67.65,67.35,67.64,318332.0,45.1883,45.3694,45.1682,45.3627,318332.0
2015-10-14 11:40:00,67.65,67.78,67.61,67.62,201447.0,45.3694,45.4566,45.3426,45.3493,201447.0
2015-10-14 11:45:00,67.62,67.68,67.53,67.56,116926.0,45.3493,45.3895,45.2889,45.309,116926.0
2015-10-14 11:50:00,67.56,67.73,67.56,67.67,132954.0,45.309,45.423,45.309,45.3828,132954.0
2015-10-14 11:55:00,67.67,67.72,67.64,67.7,203004.0,45.3828,45.4163,45.3627,45.4029,203004.0
2015-10-14 12:00:00,67.69,67.73,67.62,67.62,92267.0,45.3962,45.423,45.3493,45.3493,92267.0
2015-10-14 12:05:00,67.62,67.64,67.56,67.57,77515.0,45.3493,45.3627,45.309,45.3157,77515.0
2015-10-14 12:10:00,67.57,67.7,67.56,67.7,72617.0,45.3157,45.4029,45.309,45.4029,72617.0
2015-10-14 12:15:00,67.68,67.72,67.58,67.66,179108.0,45.3895,45.4163,45.3224,45.3761,179108.0
2015-10-14 12:20:00,67.67,67.77,67.61,67.76,185192.0,45.3828,45.4499,45.3426,45.4432,185192.0
2015-10-14 12:25:00,67.76,67.79,67.68,67.72,94126.0,45.4432,45.4633,45.3895,45.4163,94126.0
2015-10-14 12:30:00,67.72,67.85,67.72,67.78,139959.0,45.4163,45.5035,45.4163,45.4566,139959.0
2015-10-14 12:35:00,67.79,67.9,67.75,67.88,224808.0,45.4633,45.5371,45.4365,45.5236,224808.0
2015-10-14 12:40:00,67.88,67.99,67.88,67.96,134610.0,45.5236,45.5974,45.5236,45.5773,134610.0
2015-10-14 12:45:00,67.95,68.04,67.93,67.93,146796.0,45.5706,45.6309,45.5572,45.5572,146796.0
2015-10-14 12:50:00,67.93,68.0,67.91,67.98,160116.0,45.5572,45.6041,45.5438,45.5907,160116.0
2015-10-14 12:55:00,67.98,68.02,67.88,67.92,192844.0,45.5907,45.6175,45.5236,45.5505,192844.0
2015-10-14 13:00:00,67.93,67.95,67.84,67.85,76771.0,45.5572,45.5706,45.4968,45.5035,76771.0
2015-10-14 13:05:00,67.86,67.91,67.82,67.9,148615.0,45.5102,45.5438,45.4834,45.5371,148615.0
2015-10-14 13:10:00,67.91,67.96,67.88,67.95,120753.0,45.5438,45.5773,45.5236,45.5706,120753.0
2015-10-14 13:15:00,67.95,68.0,67.9,67.92,98658.0,45.5706,45.6041,45.5371,45.5505,98658.0
2015-10-14 13:20:00,67.92,67.92,67.82,67.84,122487.0,45.5505,45.5505,45.4834,45.4968,122487.0
2015-10-14 13:25:00,67.83,67.91,67.82,67.88,73922.0,45.4901,45.5438,45.4834,45.5236,73922.0
2015-10-14 13:30:00,67.88,68.03,67.85,67.98,137109.0,45.5236,45.6242,45.5035,45.5907,137109.0
2015-10-14 13:35:00,67.97,68.03,67.95,67.98,129053.0,45.584,45.6242,45.5706,45.5907,129053.0
2015-10-14 13:40:00,67.98,68.04,67.91,68.0,72439.0,45.5907,45.6309,45.5438,45.6041,72439.0
2015-10-14 13:45:00,68.01,68.05,67.98,68.01,67700.0,45.6108,45.6376,45.5907,45.6108,67700.0
2015-10-14 13:50:00,68.01,68.1,67.96,68.05,97989.0,45.6108,45.6712,45.5773,45.6376,97989.0
2015-10-14 13:55:00,68.05,68.06,67.98,68.06,52693.0,45.6376,45.6444,45.5907,45.6444,52693.0
2015-10-14 14:00:00,68.06,68.17,68.04,68.05,164533.0,45.6444,45.7181,45.6309,45.6376,164533.0
2015-10-14 14:05:00,68.04,68.07,67.88,67.94,134361.0,45.6309,45.6511,45.5236,45.5639,134361.0
2015-10-14 14:10:00,67.94,68.04,67.89,68.01,67939.0,45.5639,45.6309,45.5303,45.6108,67939.0
2015-10-14 14:15:00,68.0,68.02,67.87,67.88,86017.0,45.6041,45.6175,45.5169,45.5236,86017.0
2015-10-14 14:20:00,67.87,67.94,67.83,67.86,125995.0,45.5169,45.5639,45.4901,45.5102,125995.0
2015-10-14 14:25:00,67.86,67.92,67.73,67.74,200589.0,45.5102,45.5505,45.423,45.4297,200589.0
2015-10-14 14:30:00,67.75,67.79,67.69,67.72,194314.0,45.4365,45.4633,45.3962,45.4163,194314.0
2015-10-14 14:35:00,67.71,67.77,67.67,67.77,159128.0,45.4096,45.4499,45.3828,45.4499,159128.0
2015-10-14 14:40:00,67.77,67.77,67.65,67.67,93872.0,45.4499,45.4499,45.3694,45.3828,93872.0
2015-10-14 14:45:00,67.66,67.68,67.6,67.62,106136.0,45.3761,45.3895,45.3359,45.3493,106136.0
2015-10-14 14:50:00,67.6,67.69,67.6,67.67,80948.0,45.3359,45.3962,45.3359,45.3828,80948.0
2015-10-14 14:55:00,67.66,67.72,67.64,67.71,140132.0,45.3761,45.4163,45.3627,45.4096,140132.0
2015-10-14 15:00:00,67.71,67.84,67.71,67.83,81623.0,45.4096,45.4968,45.4096,45.4901,81623.0
2015-10-14 15:05:00,67.83,67.92,67.82,67.92,130046.0,45.4901,45.5505,45.4834,45.5505,130046.0
2015-10-14 15:10:00,67.92,67.96,67.84,67.9,382337.0,45.5505,45.5773,45.4968,45.5371,382337.0
2015-10-14 15:15:00,67.9,67.91,67.78,67.83,102782.0,45.5371,45.5438,45.4566,45.4901,102782.0
2015-10-14 15:20:00,67.83,67.88,67.77,67.86,60372.0,45.4901,45.5236,45.4499,45.5102,60372.0
2015-10-14 15:25:00,67.86,67.95,67.82,67.94,206748.0,45.5102,45.5706,45.4834,45.5639,206748.0
2015-10-14 15:30:00,67.95,68.04,67.94,67.96,232281.0,45.5706,45.6309,45.5639,45.5773,232281.0
2015-10-14 15:35:00,67.95,67.98,67.89,67.91,123155.0,45.5706,45.5907,45.5303,45.5438,123155.0
2015-10-14 15:40:00,67.91,68.02,67.89,67.97,272003.0,45.5438,45.6175,45.5303,45.584,272003.0
2015-10-14 15:45:00,67.97,67.99,67.91,67.93,145200.0,45.584,45.5974,45.5438,45.5572,145200.0
2015-10-14 15:50:00,67.93,67.93,67.82,67.82,371957.0,45.5572,45.5572,45.4834,45.4834,371957.0
2015-10-14 15:55:00,67.82,67.94,67.8,67.9,808389.0,45.4834,45.5639,45.47,45.5371,808389.0
2015-10-15 09:30:00,67.61,68.14,67.61,68.09,863730.0,45.3426,45.698,45.3426,45.6645,863730.0
2015-10-15 09:35:00,68.08,68.14,67.78,67.92,330296.0,45.6578,45.698,45.4566,45.5505,330296.0
2015-10-15 09:40:00,67.91,67.91,67.69,67.83,335350.0,45.5438,45.5438,45.3962,45.4901,335350.0
2015-10-15 09:45:00,67.83,68.02,67.79,67.94,279497.0,45.4901,45.6175,45.4633,45.5639,279497.0
2015-10-15 09:50:00,67.96,68.07,67.89,67.98,294900.0,45.5773,45.6511,45.5303,45.5907,294900.0
2015-10-15 09:55:00,67.98,68.07,67.9,67.95,142608.0,45.5907,45.6511,45.5371,45.5706,142608.0
2015-10-15 10:00:00,67.97,68.25,67.97,67.99,183536.0,45.584,45.7718,45.584,45.5974,183536.0
2015-10-15 10:05:00,68.0,68.18,67.99,68.05,233470.0,45.6041,45.7248,45.5974,45.6376,233470.0
2015-10-15 10:10:00,68.05,68.17,68.03,68.08,87946.0,45.6376,45.7181,45.6242,45.6578,87946.0
2015-10-15 10:15:00,68.07,68.13,68.04,68.09,114451.0,45.6511,45.6913,45.6309,45.6645,114451.0
2015-10-15 10:20:00,68.1,68.16,68.0,68.04,177675.0,45.6712,45.7114,45.6041,45.6309,177675.0
2015-10-15 10:25:00,68.05,68.05,67.96,68.01,78326.0,45.6376,45.6376,45.5773,45.6108,78326.0
2015-10-15 10:30:00,68.0,68.16,67.83,68.13,184410.0,45.6041,45.7114,45.4901,45.6913,184410.0
2015-10-15 10:35:00,68.12,68.16,68.04,68.08,96789.0,45.6846,45.7114,45.6309,45.6578,96789.0
2015-10-15 10:40:00,68.08,68.15,68.03,68.03,95217.0,45.6578,45.7047,45.6242,45.6242,95217.0
2015-10-15 10:45:00,68.04,68.13,68.03,68.09,170088.0,45.6309,45.6913,45.6242,45.6645,170088.0
2015-10-15 10:50:00,68.08,68.13,68.01,68.01,83315.0,45.6578,45.6913,45.6108,45.6108,83315.0
2015-10-15 10:55:00,68.02,68.17,68.02,68.17,184967.0,45.6175,45.7181,45.6175,45.7181,184967.0
2015-10-15 11:00:00,68.16,68.16,67.87,68.01,1463079.0,45.7114,45.7114,45.5169,45.6108,1463079.0
2015-10-15 11:05:00,68.02,68.06,67.79,67.81,484580.0,45.6175,45.6444,45.4633,45.4767,484580.0
2015-10-15 11:10:00,67.81,67.86,67.68,67.72,309017.0,45.4767,45.5102,45.3895,45.4163,309017.0
2015-10-15 11:15:00,67.71,67.76,67.58,67.62,235527.0,45.4096,45.4432,45.3224,45.3493,235527.0
2015-10-15 11:20:00,67.61,67.63,67.49,67.53,708795.0,45.3426,45.356,45.2621,45.2889,708795.0
2015-10-15 11:25:00,67.52,67.69,67.48,67.65,470528.0,45.2822,45.3962,45.2554,45.3694,470528.0
2015-10-15 11:30:00,67.65,67.69,67.59,67.61,261783.0,45.3694,45.3962,45.3291,45.3426,261783.0
2015-10-15 11:35:00,67.63,67.66,67.57,67.57,195373.0,45.356,45.3761,45.3157,45.3157,195373.0
2015-10-15 11:40:00,67.56,67.58,67.41,67.42,223956.0,45.309,45.3224,45.2084,45.2151,223956.0
2015-10-15 11:45:00,67.41,67.51,67.39,67.46,252074.0,45.2084,45.2755,45.195,45.242,252074.0
2015-10-15 11:50:00,67.45,67.47,67.39,67.46,284960.0,45.2353,45.2487,45.195,45.242,284960.0
2015-10-15 11:55:00,67.45,67.55,67.38,67.55,136776.0,45.2353,45.3023,45.1883,45.3023,136776.0
2015-10-15 12:00:00,67.54,67.69,67.5,67.64,177456.0,45.2956,45.3962,45.2688,45.3627,177456.0
2015-10-15 12:05:00,67.65,67.72,67.63,67.71,127339.0,45.3694,45.4163,45.356,45.4096,127339.0
2015-10-15 12:10:00,67.72,67.78,67.69,67.76,85852.0,45.4163,45.4566,45.3962,45.4432,85852.0
2015-10-15 12:15:00,67.76,67.92,67.72,67.9,149041.0,45.4432,45.5505,45.4163,45.5371,149041.0
2015-10-15 12:20:00,67.9,68.01,67.9,67.95,228538.0,45.5371,45.6108,45.5371,45.5706,228538.0
2015-10-15 12:25:00,67.95,68.12,67.94,68.11,222917.0,45.5706,45.6846,45.5639,45.6779,222917.0
2015-10-15 12:30:00,68.11,68.14,68.03,68.04,254355.0,45.6779,45.698,45.6242,45.6309,254355.0
2015-10-15 12:35:00,68.05,68.07,68.02,68.04,69399.0,45.6376,45.6511,45.6175,45.6309,69399.0
2015-10-15 12:40:00,68.04,68.15,68.01,68.15,128148.0,45.6309,45.7047,45.6108,45.7047,128148.0
2015-10-15 12:45:00,68.17,68.24,68.12,68.23,113183.0,45.7181,45.7651,45.6846,45.7584,113183.0
2015-10-15 12:50:00,68.24,68.27,68.15,68.24,167950.0,45.7651,45.7852,45.7047,45.7651,167950.0
2015-10-15 12:55:00,68.25,68.5,68.25,68.5,231531.0,45.7718,45.9394,45.7718,45.9394,231531.0
2015-10-15 13:00:00,68.5,68.52,68.42,68.47,149807.0,45.9394,45.9529,45.8858,45.9193,149807.0
2015-10-15 13:05:00,68.48,68.6,68.46,68.48,188626.0,45.926,46.0065,45.9126,45.926,188626.0
2015-10-15 13:10:00,68.48,68.53,68.46,68.51,290366.0,45.926,45.9596,45.9126,45.9461,290366.0
2015-10-15 13:15:00,68.51,68.59,68.49,68.56,100155.0,45.9461,45.9998,45.9327,45.9797,100155.0
2015-10-15 13:20:00,68.56,68.59,68.52,68.56,190722.0,45.9797,45.9998,45.9529,45.9797,190722.0
2015-10-15 13:25:00,68.56,68.72,68.55,68.7,320169.0,45.9797,46.087,45.973,46.0736,320169.0
2015-10-15 13:30:00,68.7,68.75,68.64,68.66,160637.0,46.0736,46.1071,46.0333,46.0467,160637.0
2015-10-15 13:35:00,68.65,68.7,68.63,68.66,80932.0,46.04,46.0736,46.0266,46.0467,80932.0
2015-10-15 13:40:00,68.66,68.67,68.55,68.6,91143.0,46.0467,46.0535,45.973,46.0065,91143.0
2015-10-15 13:45:00,68.6,68.61,68.52,68.59,165305.0,46.0065,46.0132,45.9529,45.9998,165305.0
2015-10-15 13:50:00,68.57,68.58,68.47,68.5,155822.0,45.9864,45.9931,45.9193,45.9394,155822.0
2015-10-15 13:55:00,68.49,68.54,68.45,68.45,114138.0,45.9327,45.9663,45.9059,45.9059,114138.0
2015-10-15 14:00:00,68.45,68.54,68.44,68.52,118841.0,45.9059,45.9663,45.8992,45.9529,118841.0
2015-10-15 14:05:00,68.52,68.55,68.46,68.48,157578.0,45.9529,45.973,45.9126,45.926,157578.0
2015-10-15 14:10:00,68.48,68.54,68.44,68.53,137174.0,45.926,45.9663,45.8992,45.9596,137174.0
2015-10-15 14:15:00,68.54,68.58,68.5,68.55,85871.0,45.9663,45.9931,45.9394,45.973,85871.0
2015-10-15 14:20:00,68.55,68.64,68.53,68.64,81405.0,45.973,46.0333,45.9596,46.0333,81405.0
2015-10-15 14:25:00,68.64,68.66,68.56,68.57,122451.0,46.0333,46.0467,45.9797,45.9864,122451.0
2015-10-15 14:30:00,68.58,68.77,68.57,68.75,199776.0,45.9931,46.1205,45.9864,46.1071,199776.0
2015-10-15 14:35:00,68.76,68.79,68.7,68.78,339238.0,46.1138,46.1339,46.0736,46.1272,339238.0
2015-10-15 14:40:00,68.77,68.85,68.76,68.83,149453.0,46.1205,46.1742,46.1138,46.1608,149453.0
2015-10-15 14:45:00,68.81,68.84,68.76,68.81,162152.0,46.1473,46.1675,46.1138,46.1473,162152.0
2015-10-15 14:50:00,68.83,68.83,68.78,68.8,120760.0,46.1608,46.1608,46.1272,46.1406,120760.0
2015-10-15 14:55:00,68.8,68.91,68.8,68.86,108409.0,46.1406,46.2144,46.1406,46.1809,108409.0
2015-10-15 15:00:00,68.86,68.97,68.83,68.95,126381.0,46.1809,46.2546,46.1608,46.2412,126381.0
2015-10-15 15:05:00,68.93,69.01,68.91,68.92,185655.0,46.2278,46.2815,46.2144,46.2211,185655.0
2015-10-15 15:10:00,68.92,69.0,68.9,69.0,107335.0,46.2211,46.2748,46.2077,46.2748,107335.0
2015-10-15 15:15:00,69.0,69.02,68.94,69.01,117437.0,46.2748,46.2882,46.2345,46.2815,117437.0
2015-10-15 15:20:00,69.02,69.12,69.0,69.03,203743.0,46.2882,46.3552,46.2748,46.2949,203743.0
2015-10-15 15:25:00,69.04,69.14,68.94,69.12,168940.0,46.3016,46.3687,46.2345,46.3552,168940.0
2015-10-15 15:30:00,69.12,69.12,68.96,68.97,272705.0,46.3552,46.3552,46.2479,46.2546,272705.0
2015-10-15 15:35:00,68.97,68.99,68.9,68.94,627827.0,46.2546,46.2681,46.2077,46.2345,627827.0
2015-10-15 15:40:00,68.92,68.97,68.86,68.97,248845.0,46.2211,46.2546,46.1809,46.2546,248845.0
2015-10-15 15:45:00,68.97,69.02,68.93,69.0,174607.0,46.2546,46.2882,46.2278,46.2748,174607.0
2015-10-15 15:50:00,69.0,69.06,68.99,69.06,319769.0,46.2748,46.315,46.2681,46.315,319769.0
2015-10-15 15:55:00,69.06,69.17,69.05,69.15,546711.0,46.315,46.3888,46.3083,46.3754,546711.0
2015-10-16 09:30:00,69.38,69.51,69.15,69.28,794149.0,46.5296,46.6168,46.3754,46.4625,794149.0
2015-10-16 09:35:00,69.27,69.56,69.26,69.48,496178.0,46.4558,46.6503,46.4491,46.5967,496178.0
2015-10-16 09:40:00,69.49,69.51,69.12,69.12,598029.0,46.6034,46.6168,46.3552,46.3552,598029.0
2015-10-16 09:45:00,69.11,69.14,68.68,68.69,560207.0,46.3485,46.3687,46.0602,46.0669,560207.0
2015-10-16 09:50:00,68.69,68.96,68.69,68.88,270039.0,46.0669,46.2479,46.0669,46.1943,270039.0
2015-10-16 09:55:00,68.88,68.96,68.76,68.86,142334.0,46.1943,46.2479,46.1138,46.1809,142334.0
2015-10-16 10:00:00,68.87,69.06,68.75,68.91,319965.0,46.1876,46.315,46.1071,46.2144,319965.0
2015-10-16 10:05:00,68.92,68.95,68.75,68.81,335160.0,46.2211,46.2412,46.1071,46.1473,335160.0
2015-10-16 10:10:00,68.8,68.81,68.65,68.66,171994.0,46.1406,46.1473,46.04,46.0467,171994.0
2015-10-16 10:15:00,68.67,68.7,68.52,68.58,256170.0,46.0535,46.0736,45.9529,45.9931,256170.0
2015-10-16 10:20:00,68.58,68.58,68.44,68.48,361655.0,45.9931,45.9931,45.8992,45.926,361655.0
2015-10-16 10:25:00,68.48,68.6,68.42,68.6,244446.0,45.926,46.0065,45.8858,46.0065,244446.0
2015-10-16 10:30:00,68.6,68.62,68.4,68.4,132038.0,46.0065,46.0199,45.8724,45.8724,132038.0
2015-10-16 10:35:00,68.39,68.64,68.37,68.63,173206.0,45.8657,46.0333,45.8523,46.0266,173206.0
2015-10-16 10:40:00,68.61,68.66,68.54,68.56,126307.0,46.0132,46.0467,45.9663,45.9797,126307.0
2015-10-16 10:45:00,68.56,68.64,68.48,68.53,76109.0,45.9797,46.0333,45.926,45.9596,76109.0
2015-10-16 10:50:00,68.54,68.54,68.39,68.41,238175.0,45.9663,45.9663,45.8657,45.8791,238175.0
2015-10-16 10:55:00,68.42,68.44,68.28,68.31,94590.0,45.8858,45.8992,45.7919,45.812,94590.0
2015-10-16 11:00:00,68.31,68.46,68.3,68.45,204271.0,45.812,45.9126,45.8053,45.9059,204271.0
2015-10-16 11:05:00,68.45,68.51,68.38,68.47,138565.0,45.9059,45.9461,45.859,45.9193,138565.0
2015-10-16 11:10:00,68.47,68.52,68.44,68.47,410230.0,45.9193,45.9529,45.8992,45.9193,410230.0
2015-10-16 11:15:00,68.46,68.51,68.37,68.5,118155.0,45.9126,45.9461,45.8523,45.9394,118155.0
2015-10-16 11:20:00,68.5,68.55,68.47,68.5,269977.0,45.9394,45.973,45.9193,45.9394,269977.0
2015-10-16 11:25:00,68.5,68.58,68.49,68.54,244066.0,45.9394,45.9931,45.9327,45.9663,244066.0
2015-10-16 11:30:00,68.56,68.59,68.48,68.55,263266.0,45.9797,45.9998,45.926,45.973,263266.0
2015-10-16 11:35:00,68.55,68.57,68.47,68.5,194553.0,45.973,45.9864,45.9193,45.9394,194553.0
2015-10-16 11:40:00,68.49,68.52,68.43,68.48,113356.0,45.9327,45.9529,45.8925,45.926,113356.0
2015-10-16 11:45:00,68.47,68.57,68.47,68.53,179330.0,45.9193,45.9864,45.9193,45.9596,179330.0
2015-10-16 11:50:00,68.53,68.63,68.5,68.59,116303.0,45.9596,46.0266,45.9394,45.9998,116303.0
2015-10-16 11:55:00,68.58,68.67,68.51,68.67,553413.0,45.9931,46.0535,45.9461,46.0535,553413.0
2015-10-16 12:00:00,68.66,68.72,68.64,68.71,400996.0,46.0467,46.087,46.0333,46.0803,400996.0
2015-10-16 12:05:00,68.72,68.73,68.59,68.6,332401.0,46.087,46.0937,45.9998,46.0065,332401.0
2015-10-16 12:10:00,68.59,68.62,68.54,68.56,443702.0,45.9998,46.0199,45.9663,45.9797,443702.0
2015-10-16 12:15:00,68.55,68.64,68.48,68.63,287591.0,45.973,46.0333,45.926,46.0266,287591.0
2015-10-16 12:20:00,68.63,68.64,68.55,68.57,163989.0,46.0266,46.0333,45.973,45.9864,163989.0
2015-10-16 12:25:00,68.56,68.61,68.54,68.57,174843.0,45.9797,46.0132,45.9663,45.9864,174843.0
2015-10-16 12:30:00,68.56,68.59,68.47,68.52,102217.0,45.9797,45.9998,45.9193,45.9529,102217.0
2015-10-16 12:35:00,68.51,68.55,68.47,68.55,99983.0,45.9461,45.973,45.9193,45.973,99983.0
2015-10-16 12:40:00,68.55,68.55,68.37,68.39,124901.0,45.973,45.973,45.8523,45.8657,124901.0
2015-10-16 12:45:00,68.38,68.48,68.37,68.46,143206.0,45.859,45.926,45.8523,45.9126,143206.0
2015-10-16 12:50:00,68.47,68.48,68.37,68.38,64174.0,45.9193,45.926,45.8523,45.859,64174.0
2015-10-16 12:55:00,68.38,68.48,68.38,68.45,106078.0,45.859,45.926,45.859,45.9059,106078.0
2015-10-16 13:00:00,68.46,68.69,68.38,68.68,361269.0,45.9126,46.0669,45.859,46.0602,361269.0
2015-10-16 13:05:00,68.68,68.69,68.58,68.6,121793.0,46.0602,46.0669,45.9931,46.0065,121793.0
2015-10-16 13:10:00,68.59,68.72,68.59,68.7,413163.0,45.9998,46.087,45.9998,46.0736,413163.0
2015-10-16 13:15:00,68.7,68.73,68.65,68.7,145887.0,46.0736,46.0937,46.04,46.0736,145887.0
2015-10-16 13:20:00,68.7,68.74,68.66,68.69,157289.0,46.0736,46.1004,46.0467,46.0669,157289.0
2015-10-16 13:25:00,68.68,68.69,68.55,68.56,140584.0,46.0602,46.0669,45.973,45.9797,140584.0
2015-10-16 13:30:00,68.56,68.58,68.5,68.51,138445.0,45.9797,45.9931,45.9394,45.9461,138445.0
2015-10-16 13:35:00,68.52,68.59,68.51,68.55,89444.0,45.9529,45.9998,45.9461,45.973,89444.0
2015-10-16 13:40:00,68.56,68.59,68.53,68.54,79967.0,45.9797,45.9998,45.9596,45.9663,79967.0
2015-10-16 13:45:00,68.53,68.59,68.51,68.53,121261.0,45.9596,45.9998,45.9461,45.9596,121261.0
2015-10-16 13:50:00,68.55,68.61,68.54,68.56,103075.0,45.973,46.0132,45.9663,45.9797,103075.0
2015-10-16 13:55:00,68.57,68.57,68.44,68.47,107034.0,45.9864,45.9864,45.8992,45.9193,107034.0
2015-10-16 14:00:00,68.48,68.5,68.38,68.45,110109.0,45.926,45.9394,45.859,45.9059,110109.0
2015-10-16 14:05:00,68.45,68.55,68.44,68.48,180933.0,45.9059,45.973,45.8992,45.926,180933.0
2015-10-16 14:10:00,68.48,68.58,68.46,68.56,77247.0,45.926,45.9931,45.9126,45.9797,77247.0
2015-10-16 14:15:00,68.56,68.63,68.54,68.59,90655.0,45.9797,46.0266,45.9663,45.9998,90655.0
2015-10-16 14:20:00,68.59,68.67,68.55,68.65,99829.0,45.9998,46.0535,45.973,46.04,99829.0
2015-10-16 14:25:00,68.66,68.69,68.63,68.69,167229.0,46.0467,46.0669,46.0266,46.0669,167229.0
2015-10-16 14:30:00,68.7,68.72,68.66,68.72,110294.0,46.0736,46.087,46.0467,46.087,110294.0
2015-10-16 14:35:00,68.72,68.77,68.67,68.69,121279.0,46.087,46.1205,46.0535,46.0669,121279.0
2015-10-16 14:40:00,68.7,68.88,68.68,68.86,158632.0,46.0736,46.1943,46.0602,46.1809,158632.0
2015-10-16 14:45:00,68.88,68.89,68.77,68.89,187873.0,46.1943,46.201,46.1205,46.201,187873.0
2015-10-16 14:50:00,68.89,69.0,68.83,68.94,646641.0,46.201,46.2748,46.1608,46.2345,646641.0
2015-10-16 14:55:00,68.94,68.94,68.86,68.93,148012.0,46.2345,46.2345,46.1809,46.2278,148012.0
2015-10-16 15:00:00,68.94,69.04,68.91,69.0,337201.0,46.2345,46.3016,46.2144,46.2748,337201.0
2015-10-16 15:05:00,69.01,69.04,68.98,69.01,117302.0,46.2815,46.3016,46.2614,46.2815,117302.0
2015-10-16 15:10:00,69.01,69.08,68.99,69.05,69851.0,46.2815,46.3284,46.2681,46.3083,69851.0
2015-10-16 15:15:00,69.06,69.1,68.99,69.08,75646.0,46.315,46.3418,46.2681,46.3284,75646.0
2015-10-16 15:20:00,69.08,69.12,69.04,69.08,83535.0,46.3284,46.3552,46.3016,46.3284,83535.0
2015-10-16 15:25:00,69.07,69.11,69.0,69.05,136673.0,46.3217,46.3485,46.2748,46.3083,136673.0
2015-10-16 15:30:00,69.05,69.12,69.03,69.08,393155.0,46.3083,46.3552,46.2949,46.3284,393155.0
2015-10-16 15:35:00,69.07,69.16,69.06,69.13,252905.0,46.3217,46.3821,46.315,46.3619,252905.0
2015-10-16 15:40:00,69.13,69.15,69.08,69.13,468865.0,46.3619,46.3754,46.3284,46.3619,468865.0
2015-10-16 15:45:00,69.13,69.13,69.03,69.08,205981.0,46.3619,46.3619,46.2949,46.3284,205981.0
2015-10-16 15:50:00,69.07,69.13,69.05,69.12,221701.0,46.3217,46.3619,46.3083,46.3552,221701.0
2015-10-16 15:55:00,69.13,69.23,69.12,69.2,1488815.0,46.3619,46.429,46.3552,46.4089,1488815.0
2015-10-19 09:30:00,68.54,68.58,68.23,68.55,506970.0,45.9663,45.9931,45.7584,45.973,506970.0
2015-10-19 09:35:00,68.55,68.56,68.09,68.09,484104.0,45.973,45.9797,45.6645,45.6645,484104.0
2015-10-19 09:40:00,68.08,68.13,67.93,68.05,499955.0,45.6578,45.6913,45.5572,45.6376,499955.0
2015-10-19 09:45:00,68.04,68.33,68.02,68.29,162733.0,45.6309,45.8254,45.6175,45.7986,162733.0
2015-10-19 09:50:00,68.29,68.39,68.22,68.35,140461.0,45.7986,45.8657,45.7517,45.8388,140461.0
2015-10-19 09:55:00,68.35,68.35,68.23,68.33,158183.0,45.8388,45.8388,45.7584,45.8254,158183.0
2015-10-19 10:00:00,68.33,68.33,68.15,68.27,267343.0,45.8254,45.8254,45.7047,45.7852,267343.0
2015-10-19 10:05:00,68.25,68.26,68.13,68.14,170958.0,45.7718,45.7785,45.6913,45.698,170958.0
2015-10-19 10:10:00,68.13,68.43,68.06,68.32,425620.0,45.6913,45.8925,45.6444,45.8187,425620.0
2015-10-19 10:15:00,68.32,68.33,68.2,68.23,188003.0,45.8187,45.8254,45.7382,45.7584,188003.0
2015-10-19 10:20:00,68.24,68.31,68.14,68.16,106971.0,45.7651,45.812,45.698,45.7114,106971.0
2015-10-19 10:25:00,68.14,68.25,68.11,68.23,146886.0,45.698,45.7718,45.6779,45.7584,146886.0
2015-10-19 10:30:00,68.23,68.3,68.11,68.15,207499.0,45.7584,45.8053,45.6779,45.7047,207499.0
2015-10-19 10:35:00,68.15,68.15,67.98,68.05,172787.0,45.7047,45.7047,45.5907,45.6376,172787.0
2015-10-19 10:40:00,68.05,68.21,68.04,68.17,287408.0,45.6376,45.745,45.6309,45.7181,287408.0
2015-10-19 10:45:00,68.16,68.2,68.04,68.09,149800.0,45.7114,45.7382,45.6309,45.6645,149800.0
2015-10-19 10:50:00,68.08,68.13,67.99,68.03,162580.0,45.6578,45.6913,45.5974,45.6242,162580.0
2015-10-19 10:55:00,68.02,68.04,67.89,67.94,323069.0,45.6175,45.6309,45.5303,45.5639,323069.0
2015-10-19 11:00:00,67.94,67.97,67.8,67.89,243062.0,45.5639,45.584,45.47,45.5303,243062.0
2015-10-19 11:05:00,67.9,67.92,67.8,67.88,264052.0,45.5371,45.5505,45.47,45.5236,264052.0
2015-10-19 11:10:00,67.88,67.89,67.8,67.86,135327.0,45.5236,45.5303,45.47,45.5102,135327.0
2015-10-19 11:15:00,67.84,67.9,67.82,67.85,315261.0,45.4968,45.5371,45.4834,45.5035,315261.0
2015-10-19 11:20:00,67.85,67.9,67.8,67.85,231277.0,45.5035,45.5371,45.47,45.5035,231277.0
2015-10-19 11:25:00,67.85,67.87,67.77,67.81,107807.0,45.5035,45.5169,45.4499,45.4767,107807.0
2015-10-19 11:30:00,67.82,67.96,67.81,67.88,165130.0,45.4834,45.5773,45.4767,45.5236,165130.0
2015-10-19 11:35:00,67.88,67.89,67.82,67.86,254346.0,45.5236,45.5303,45.4834,45.5102,254346.0
2015-10-19 11:40:00,67.85,67.88,67.82,67.86,307304.0,45.5035,45.5236,45.4834,45.5102,307304.0
2015-10-19 11:45:00,67.86,67.86,67.74,67.79,442057.0,45.5102,45.5102,45.4297,45.4633,442057.0
2015-10-19 11:50:00,67.78,67.89,67.77,67.87,161222.0,45.4566,45.5303,45.4499,45.5169,161222.0
2015-10-19 11:55:00,67.86,67.88,67.8,67.85,121880.0,45.5102,45.5236,45.47,45.5035,121880.0
2015-10-19 12:00:00,67.86,67.91,67.8,67.81,145178.0,45.5102,45.5438,45.47,45.4767,145178.0
2015-10-19 12:05:00,67.81,67.89,67.77,67.88,232210.0,45.4767,45.5303,45.4499,45.5236,232210.0
2015-10-19 12:10:00,67.88,67.9,67.81,67.83,188623.0,45.5236,45.5371,45.4767,45.4901,188623.0
2015-10-19 12:15:00,67.82,67.9,67.82,67.88,137631.0,45.4834,45.5371,45.4834,45.5236,137631.0
2015-10-19 12:20:00,67.88,67.96,67.83,67.86,101360.0,45.5236,45.5773,45.4901,45.5102,101360.0
2015-10-19 12:25:00,67.86,67.97,67.84,67.97,129131.0,45.5102,45.584,45.4968,45.584,129131.0
2015-10-19 12:30:00,67.97,67.98,67.89,67.94,181353.0,45.584,45.5907,45.5303,45.5639,181353.0
2015-10-19 12:35:00,67.94,67.99,67.88,67.88,276011.0,45.5639,45.5974,45.5236,45.5236,276011.0
2015-10-19 12:40:00,67.87,67.91,67.83,67.85,94427.0,45.5169,45.5438,45.4901,45.5035,94427.0
2015-10-19 12:45:00,67.84,67.89,67.81,67.87,197329.0,45.4968,45.5303,45.4767,45.5169,197329.0
2015-10-19 12:50:00,67.86,67.89,67.82,67.86,124589.0,45.5102,45.5303,45.4834,45.5102,124589.0
2015-10-19 12:55:00,67.85,67.89,67.81,67.84,199172.0,45.5035,45.5303,45.4767,45.4968,199172.0
2015-10-19 13:00:00,67.84,67.87,67.81,67.81,112237.0,45.4968,45.5169,45.4767,45.4767,112237.0
2015-10-19 13:05:00,67.81,67.81,67.75,67.76,222588.0,45.4767,45.4767,45.4365,45.4432,222588.0
2015-10-19 13:10:00,67.76,67.78,67.68,67.71,138833.0,45.4432,45.4566,45.3895,45.4096,138833.0
2015-10-19 13:15:00,67.71,67.72,67.58,67.6,140650.0,45.4096,45.4163,45.3224,45.3359,140650.0
2015-10-19 13:20:00,67.59,67.67,67.57,67.66,363372.0,45.3291,45.3828,45.3157,45.3761,363372.0
2015-10-19 13:25:00,67.66,67.68,67.59,67.6,120722.0,45.3761,45.3895,45.3291,45.3359,120722.0
2015-10-19 13:30:00,67.6,67.63,67.57,67.58,130109.0,45.3359,45.356,45.3157,45.3224,130109.0
2015-10-19 13:35:00,67.59,67.62,67.54,67.59,170684.0,45.3291,45.3493,45.2956,45.3291,170684.0
2015-10-19 13:40:00,67.59,67.65,67.59,67.62,133471.0,45.3291,45.3694,45.3291,45.3493,133471.0
2015-10-19 13:45:00,67.62,67.7,67.6,67.64,65090.0,45.3493,45.4029,45.3359,45.3627,65090.0
2015-10-19 13:50:00,67.64,67.7,67.62,67.68,79621.0,45.3627,45.4029,45.3493,45.3895,79621.0
2015-10-19 13:55:00,67.67,67.72,67.63,67.64,74118.0,45.3828,45.4163,45.356,45.3627,74118.0
2015-10-19 14:00:00,67.64,67.7,67.59,67.61,124678.0,45.3627,45.4029,45.3291,45.3426,124678.0
2015-10-19 14:05:00,67.6,67.64,67.57,67.61,86893.0,45.3359,45.3627,45.3157,45.3426,86893.0
2015-10-19 14:10:00,67.61,67.64,67.56,67.63,108712.0,45.3426,45.3627,45.309,45.356,108712.0
2015-10-19 14:15:00,67.63,67.65,67.57,67.61,74150.0,45.356,45.3694,45.3157,45.3426,74150.0
2015-10-19 14:20:00,67.62,67.64,67.55,67.59,119907.0,45.3493,45.3627,45.3023,45.3291,119907.0
2015-10-19 14:25:00,67.59,67.6,67.5,67.53,190961.0,45.3291,45.3359,45.2688,45.2889,190961.0
2015-10-19 14:30:00,67.53,67.59,67.52,67.57,99001.0,45.2889,45.3291,45.2822,45.3157,99001.0
2015-10-19 14:35:00,67.58,67.66,67.58,67.6,103526.0,45.3224,45.3761,45.3224,45.3359,103526.0
2015-10-19 14:40:00,67.6,67.65,67.6,67.6,121802.0,45.3359,45.3694,45.3359,45.3359,121802.0
2015-10-19 14:45:00,67.6,67.61,67.54,67.54,102680.0,45.3359,45.3426,45.2956,45.2956,102680.0
2015-10-19 14:50:00,67.54,67.64,67.54,67.59,114858.0,45.2956,45.3627,45.2956,45.3291,114858.0
2015-10-19 14:55:00,67.58,67.61,67.57,67.59,78315.0,45.3224,45.3426,45.3157,45.3291,78315.0
2015-10-19 15:00:00,67.6,67.65,67.58,67.63,248755.0,45.3359,45.3694,45.3224,45.356,248755.0
2015-10-19 15:05:00,67.63,67.68,67.6,67.61,128633.0,45.356,45.3895,45.3359,45.3426,128633.0
2015-10-19 15:10:00,67.61,67.68,67.59,67.65,142102.0,45.3426,45.3895,45.3291,45.3694,142102.0
2015-10-19 15:15:00,67.65,67.75,67.64,67.72,266525.0,45.3694,45.4365,45.3627,45.4163,266525.0
2015-10-19 15:20:00,67.72,67.79,67.71,67.78,360683.0,45.4163,45.4633,45.4096,45.4566,360683.0
2015-10-19 15:25:00,67.78,67.88,67.77,67.8,302621.0,45.4566,45.5236,45.4499,45.47,302621.0
2015-10-19 15:30:00,67.8,67.84,67.75,67.79,206759.0,45.47,45.4968,45.4365,45.4633,206759.0
2015-10-19 15:35:00,67.79,67.85,67.77,67.78,252621.0,45.4633,45.5035,45.4499,45.4566,252621.0
2015-10-19 15:40:00,67.77,67.79,67.73,67.78,225517.0,45.4499,45.4633,45.423,45.4566,225517.0
2015-10-19 15:45:00,67.78,67.85,67.77,67.84,305667.0,45.4566,45.5035,45.4499,45.4968,305667.0
2015-10-19 15:50:00,67.84,67.85,67.81,67.85,531562.0,45.4968,45.5035,45.4767,45.5035,531562.0
2015-10-19 15:55:00,67.84,67.88,67.79,67.85,2147554.0,45.4968,45.5236,45.4633,45.5035,2147554.0
2015-10-20 09:30:00,67.72,67.74,67.36,67.66,410933.0,45.4163,45.4297,45.1749,45.3761,410933.0
2015-10-20 09:35:00,67.65,67.76,67.47,67.55,584894.0,45.3694,45.4432,45.2487,45.3023,584894.0
2015-10-20 09:40:00,67.58,67.63,67.43,67.56,263603.0,45.3224,45.356,45.2218,45.309,263603.0
2015-10-20 09:45:00,67.58,67.82,67.57,67.82,511107.0,45.3224,45.4834,45.3157,45.4834,511107.0
2015-10-20 09:50:00,67.83,67.91,67.7,67.82,308575.0,45.4901,45.5438,45.4029,45.4834,308575.0
2015-10-20 09:55:00,67.8,67.82,67.66,67.81,245108.0,45.47,45.4834,45.3761,45.4767,245108.0
2015-10-20 10:00:00,67.8,67.86,67.66,67.86,242383.0,45.47,45.5102,45.3761,45.5102,242383.0
2015-10-20 10:05:00,67.86,68.01,67.79,67.95,174317.0,45.5102,45.6108,45.4633,45.5706,174317.0
2015-10-20 10:10:00,67.94,68.05,67.9,67.91,171241.0,45.5639,45.6376,45.5371,45.5438,171241.0
2015-10-20 10:15:00,67.9,67.96,67.78,67.82,258788.0,45.5371,45.5773,45.4566,45.4834,258788.0
2015-10-20 10:20:00,67.81,67.95,67.77,67.84,215752.0,45.4767,45.5706,45.4499,45.4968,215752.0
2015-10-20 10:25:00,67.84,67.98,67.83,67.9,199231.0,45.4968,45.5907,45.4901,45.5371,199231.0
2015-10-20 10:30:00,67.9,67.99,67.89,67.97,170554.0,45.5371,45.5974,45.5303,45.584,170554.0
2015-10-20 10:35:00,67.98,68.15,67.95,68.15,245869.0,45.5907,45.7047,45.5706,45.7047,245869.0
2015-10-20 10:40:00,68.16,68.37,68.15,68.32,269910.0,45.7114,45.8523,45.7047,45.8187,269910.0
2015-10-20 10:45:00,68.32,68.37,68.16,68.19,102781.0,45.8187,45.8523,45.7114,45.7315,102781.0
2015-10-20 10:50:00,68.19,68.28,68.09,68.09,207591.0,45.7315,45.7919,45.6645,45.6645,207591.0
2015-10-20 10:55:00,68.09,68.18,68.08,68.17,163289.0,45.6645,45.7248,45.6578,45.7181,163289.0
2015-10-20 11:00:00,68.16,68.19,68.02,68.08,244909.0,45.7114,45.7315,45.6175,45.6578,244909.0
2015-10-20 11:05:00,68.09,68.12,67.96,67.98,159464.0,45.6645,45.6846,45.5773,45.5907,159464.0
2015-10-20 11:10:00,67.98,67.98,67.83,67.86,197998.0,45.5907,45.5907,45.4901,45.5102,197998.0
2015-10-20 11:15:00,67.84,67.93,67.75,67.9,240471.0,45.4968,45.5572,45.4365,45.5371,240471.0
2015-10-20 11:20:00,67.9,67.92,67.82,67.91,196805.0,45.5371,45.5505,45.4834,45.5438,196805.0
2015-10-20 11:25:00,67.91,67.95,67.89,67.89,222402.0,45.5438,45.5706,45.5303,45.5303,222402.0
2015-10-20 11:30:00,67.9,67.9,67.8,67.81,109559.0,45.5371,45.5371,45.47,45.4767,109559.0
2015-10-20 11:35:00,67.81,67.89,67.76,67.89,174269.0,45.4767,45.5303,45.4432,45.5303,174269.0
2015-10-20 11:40:00,67.89,68.04,67.88,68.02,84405.0,45.5303,45.6309,45.5236,45.6175,84405.0
2015-10-20 11:45:00,68.03,68.08,67.84,67.84,124035.0,45.6242,45.6578,45.4968,45.4968,124035.0
2015-10-20 11:50:00,67.84,67.9,67.74,67.77,164608.0,45.4968,45.5371,45.4297,45.4499,164608.0
2015-10-20 11:55:00,67.76,67.81,67.71,67.78,321978.0,45.4432,45.4767,45.4096,45.4566,321978.0
2015-10-20 12:00:00,67.78,67.8,67.68,67.76,165023.0,45.4566,45.47,45.3895,45.4432,165023.0
2015-10-20 12:05:00,67.74,67.93,67.72,67.92,151538.0,45.4297,45.5572,45.4163,45.5505,151538.0
2015-10-20 12:10:00,67.92,67.92,67.83,67.89,66692.0,45.5505,45.5505,45.4901,45.5303,66692.0
2015-10-20 12:15:00,67.88,67.91,67.79,67.79,66861.0,45.5236,45.5438,45.4633,45.4633,66861.0
2015-10-20 12:20:00,67.78,67.82,67.75,67.79,127822.0,45.4566,45.4834,45.4365,45.4633,127822.0
2015-10-20 12:25:00,67.8,67.87,67.78,67.87,80038.0,45.47,45.5169,45.4566,45.5169,80038.0
2015-10-20 12:30:00,67.87,67.87,67.77,67.8,122802.0,45.5169,45.5169,45.4499,45.47,122802.0
2015-10-20 12:35:00,67.8,67.82,67.73,67.75,135234.0,45.47,45.4834,45.423,45.4365,135234.0
2015-10-20 12:40:00,67.74,67.84,67.74,67.82,90834.0,45.4297,45.4968,45.4297,45.4834,90834.0
2015-10-20 12:45:00,67.82,67.84,67.79,67.84,119191.0,45.4834,45.4968,45.4633,45.4968,119191.0
2015-10-20 12:50:00,67.82,67.88,67.8,67.85,60181.0,45.4834,45.5236,45.47,45.5035,60181.0
2015-10-20 12:55:00,67.85,67.87,67.79,67.8,77327.0,45.5035,45.5169,45.4633,45.47,77327.0
2015-10-20 13:00:00,67.8,67.81,67.76,67.79,38558.0,45.47,45.4767,45.4432,45.4633,38558.0
2015-10-20 13:05:00,67.79,67.83,67.75,67.77,59621.0,45.4633,45.4901,45.4365,45.4499,59621.0
2015-10-20 13:10:00,67.77,67.85,67.77,67.8,142368.0,45.4499,45.5035,45.4499,45.47,142368.0
2015-10-20 13:15:00,67.81,67.92,67.8,67.89,58082.0,45.4767,45.5505,45.47,45.5303,58082.0
2015-10-20 13:20:00,67.9,67.91,67.8,67.82,61592.0,45.5371,45.5438,45.47,45.4834,61592.0
2015-10-20 13:25:00,67.82,67.83,67.76,67.78,39823.0,45.4834,45.4901,45.4432,45.4566,39823.0
2015-10-20 13:30:00,67.79,67.84,67.72,67.83,69203.0,45.4633,45.4968,45.4163,45.4901,69203.0
2015-10-20 13:35:00,67.83,67.84,67.76,67.78,57649.0,45.4901,45.4968,45.4432,45.4566,57649.0
2015-10-20 13:40:00,67.78,67.8,67.75,67.77,54709.0,45.4566,45.47,45.4365,45.4499,54709.0
2015-10-20 13:45:00,67.78,67.83,67.75,67.83,60944.0,45.4566,45.4901,45.4365,45.4901,60944.0
2015-10-20 13:50:00,67.84,67.88,67.8,67.85,70625.0,45.4968,45.5236,45.47,45.5035,70625.0
2015-10-20 13:55:00,67.85,67.87,67.8,67.83,178896.0,45.5035,45.5169,45.47,45.4901,178896.0
2015-10-20 14:00:00,67.84,67.88,67.78,67.86,57984.0,45.4968,45.5236,45.4566,45.5102,57984.0
2015-10-20 14:05:00,67.86,67.86,67.79,67.84,78094.0,45.5102,45.5102,45.4633,45.4968,78094.0
2015-10-20 14:10:00,67.83,67.88,67.8,67.87,108666.0,45.4901,45.5236,45.47,45.5169,108666.0
2015-10-20 14:15:00,67.88,67.89,67.8,67.82,57327.0,45.5236,45.5303,45.47,45.4834,57327.0
2015-10-20 14:20:00,67.81,67.82,67.75,67.81,93225.0,45.4767,45.4834,45.4365,45.4767,93225.0
2015-10-20 14:25:00,67.8,67.91,67.79,67.89,141354.0,45.47,45.5438,45.4633,45.5303,141354.0
2015-10-20 14:30:00,67.88,67.91,67.87,67.9,73086.0,45.5236,45.5438,45.5169,45.5371,73086.0
2015-10-20 14:35:00,67.9,67.91,67.86,67.91,54708.0,45.5371,45.5438,45.5102,45.5438,54708.0
2015-10-20 14:40:00,67.92,67.99,67.91,67.94,69143.0,45.5505,45.5974,45.5438,45.5639,69143.0
2015-10-20 14:45:00,67.94,68.01,67.94,67.98,90867.0,45.5639,45.6108,45.5639,45.5907,90867.0
2015-10-20 14:50:00,67.98,68.06,67.96,68.05,123328.0,45.5907,45.6444,45.5773,45.6376,123328.0
2015-10-20 14:55:00,68.05,68.11,68.02,68.11,125835.0,45.6376,45.6779,45.6175,45.6779,125835.0
2015-10-20 15:00:00,68.11,68.13,68.03,68.05,139116.0,45.6779,45.6913,45.6242,45.6376,139116.0
2015-10-20 15:05:00,68.05,68.07,67.99,68.05,225205.0,45.6376,45.6511,45.5974,45.6376,225205.0
2015-10-20 15:10:00,68.05,68.13,68.03,68.08,107599.0,45.6376,45.6913,45.6242,45.6578,107599.0
2015-10-20 15:15:00,68.08,68.1,68.0,68.02,262268.0,45.6578,45.6712,45.6041,45.6175,262268.0
2015-10-20 15:20:00,68.01,68.13,68.0,68.12,154418.0,45.6108,45.6913,45.6041,45.6846,154418.0
2015-10-20 15:25:00,68.12,68.21,68.11,68.18,114096.0,45.6846,45.745,45.6779,45.7248,114096.0
2015-10-20 15:30:00,68.19,68.19,68.09,68.1,104605.0,45.7315,45.7315,45.6645,45.6712,104605.0
2015-10-20 15:35:00,68.09,68.13,68.05,68.12,103166.0,45.6645,45.6913,45.6376,45.6846,103166.0
2015-10-20 15:40:00,68.13,68.16,68.09,68.12,90763.0,45.6913,45.7114,45.6645,45.6846,90763.0
2015-10-20 15:45:00,68.12,68.12,67.99,68.01,229079.0,45.6846,45.6846,45.5974,45.6108,229079.0
2015-10-20 15:50:00,68.01,68.03,67.96,68.02,114954.0,45.6108,45.6242,45.5773,45.6175,114954.0
2015-10-20 15:55:00,68.03,68.08,67.99,68.04,392385.0,45.6242,45.6578,45.5974,45.6309,392385.0
2015-10-21 09:30:00,67.75,67.9,67.73,67.75,649142.0,45.4365,45.5371,45.423,45.4365,649142.0
2015-10-21 09:35:00,67.76,67.84,67.63,67.66,415820.0,45.4432,45.4968,45.356,45.3761,415820.0
2015-10-21 09:40:00,67.65,67.71,67.58,67.61,308608.0,45.3694,45.4096,45.3224,45.3426,308608.0
2015-10-21 09:45:00,67.62,67.7,67.55,67.59,377758.0,45.3493,45.4029,45.3023,45.3291,377758.0
2015-10-21 09:50:00,67.59,67.62,67.39,67.45,685522.0,45.3291,45.3493,45.195,45.2353,685522.0
2015-10-21 09:55:00,67.45,67.55,67.36,67.55,328397.0,45.2353,45.3023,45.1749,45.3023,328397.0
2015-10-21 10:00:00,67.54,67.64,67.48,67.62,263969.0,45.2956,45.3627,45.2554,45.3493,263969.0
2015-10-21 10:05:00,67.61,67.69,67.54,67.68,233325.0,45.3426,45.3962,45.2956,45.3895,233325.0
2015-10-21 10:10:00,67.68,67.69,67.54,67.54,212473.0,45.3895,45.3962,45.2956,45.2956,212473.0
2015-10-21 10:15:00,67.53,67.55,67.42,67.48,311474.0,45.2889,45.3023,45.2151,45.2554,311474.0
2015-10-21 10:20:00,67.47,67.49,67.41,67.43,112979.0,45.2487,45.2621,45.2084,45.2218,112979.0
2015-10-21 10:25:00,67.42,67.45,67.38,67.4,206579.0,45.2151,45.2353,45.1883,45.2017,206579.0
2015-10-21 10:30:00,67.39,67.42,67.29,67.36,451472.0,45.195,45.2151,45.128,45.1749,451472.0
2015-10-21 10:35:00,67.36,67.5,67.31,67.49,442977.0,45.1749,45.2688,45.1414,45.2621,442977.0
2015-10-21 10:40:00,67.48,67.64,67.46,67.63,310079.0,45.2554,45.3627,45.242,45.356,310079.0
2015-10-21 10:45:00,67.63,67.66,67.46,67.47,188908.0,45.356,45.3761,45.242,45.2487,188908.0
2015-10-21 10:50:00,67.46,67.58,67.45,67.58,175162.0,45.242,45.3224,45.2353,45.3224,175162.0
2015-10-21 10:55:00,67.57,67.72,67.57,67.69,315684.0,45.3157,45.4163,45.3157,45.3962,315684.0
2015-10-21 11:00:00,67.69,67.77,67.67,67.75,139590.0,45.3962,45.4499,45.3828,45.4365,139590.0
2015-10-21 11:05:00,67.73,67.74,67.59,67.61,190422.0,45.423,45.4297,45.3291,45.3426,190422.0
2015-10-21 11:10:00,67.6,67.63,67.54,67.63,77135.0,45.3359,45.356,45.2956,45.356,77135.0
2015-10-21 11:15:00,67.63,67.87,67.63,67.87,174299.0,45.356,45.5169,45.356,45.5169,174299.0
2015-10-21 11:20:00,67.88,68.08,67.84,68.01,215750.0,45.5236,45.6578,45.4968,45.6108,215750.0
2015-10-21 11:25:00,68.03,68.05,67.92,67.94,116701.0,45.6242,45.6376,45.5505,45.5639,116701.0
2015-10-21 11:30:00,67.95,68.0,67.86,67.98,237758.0,45.5706,45.6041,45.5102,45.5907,237758.0
2015-10-21 11:35:00,67.98,67.98,67.81,67.91,98301.0,45.5907,45.5907,45.4767,45.5438,98301.0
2015-10-21 11:40:00,67.92,67.94,67.81,67.86,73879.0,45.5505,45.5639,45.4767,45.5102,73879.0
2015-10-21 11:45:00,67.86,67.86,67.7,67.73,106539.0,45.5102,45.5102,45.4029,45.423,106539.0
2015-10-21 11:50:00,67.73,67.77,67.65,67.67,110312.0,45.423,45.4499,45.3694,45.3828,110312.0
2015-10-21 11:55:00,67.67,67.71,67.58,67.62,90261.0,45.3828,45.4096,45.3224,45.3493,90261.0
2015-10-21 12:00:00,67.61,67.67,67.57,67.66,65281.0,45.3426,45.3828,45.3157,45.3761,65281.0
2015-10-21 12:05:00,67.66,67.75,67.64,67.73,63497.0,45.3761,45.4365,45.3627,45.423,63497.0
2015-10-21 12:10:00,67.73,67.81,67.69,67.79,47701.0,45.423,45.4767,45.3962,45.4633,47701.0
2015-10-21 12:15:00,67.8,67.82,67.72,67.74,70853.0,45.47,45.4834,45.4163,45.4297,70853.0
2015-10-21 12:20:00,67.73,67.8,67.72,67.79,38603.0,45.423,45.47,45.4163,45.4633,38603.0
2015-10-21 12:25:00,67.79,67.81,67.74,67.75,219850.0,45.4633,45.4767,45.4297,45.4365,219850.0
2015-10-21 12:30:00,67.76,67.84,67.72,67.83,97887.0,45.4432,45.4968,45.4163,45.4901,97887.0
2015-10-21 12:35:00,67.83,67.93,67.82,67.92,54324.0,45.4901,45.5572,45.4834,45.5505,54324.0
2015-10-21 12:40:00,67.91,67.94,67.84,67.89,46992.0,45.5438,45.5639,45.4968,45.5303,46992.0
2015-10-21 12:45:00,67.9,67.93,67.86,67.93,77547.0,45.5371,45.5572,45.5102,45.5572,77547.0
2015-10-21 12:50:00,67.93,68.0,67.93,67.99,106707.0,45.5572,45.6041,45.5572,45.5974,106707.0
2015-10-21 12:55:00,68.0,68.07,67.94,67.94,151566.0,45.6041,45.6511,45.5639,45.5639,151566.0
2015-10-21 13:00:00,67.94,67.96,67.86,67.88,55377.0,45.5639,45.5773,45.5102,45.5236,55377.0
2015-10-21 13:05:00,67.88,67.88,67.78,67.79,241313.0,45.5236,45.5236,45.4566,45.4633,241313.0
2015-10-21 13:10:00,67.79,67.84,67.76,67.82,68734.0,45.4633,45.4968,45.4432,45.4834,68734.0
2015-10-21 13:15:00,67.82,67.85,67.64,67.64,109622.0,45.4834,45.5035,45.3627,45.3627,109622.0
2015-10-21 13:20:00,67.63,67.65,67.58,67.59,68748.0,45.356,45.3694,45.3224,45.3291,68748.0
2015-10-21 13:25:00,67.58,67.61,67.49,67.49,72225.0,45.3224,45.3426,45.2621,45.2621,72225.0
2015-10-21 13:30:00,67.49,67.64,67.46,67.56,98858.0,45.2621,45.3627,45.242,45.309,98858.0
2015-10-21 13:35:00,67.57,67.6,67.49,67.5,63346.0,45.3157,45.3359,45.2621,45.2688,63346.0
2015-10-21 13:40:00,67.49,67.63,67.49,67.56,99100.0,45.2621,45.356,45.2621,45.309,99100.0
2015-10-21 13:45:00,67.55,67.58,67.52,67.54,63930.0,45.3023,45.3224,45.2822,45.2956,63930.0
2015-10-21 13:50:00,67.55,67.64,67.51,67.61,105145.0,45.3023,45.3627,45.2755,45.3426,105145.0
2015-10-21 13:55:00,67.62,67.66,67.55,67.55,69857.0,45.3493,45.3761,45.3023,45.3023,69857.0
2015-10-21 14:00:00,67.55,67.57,67.48,67.54,102950.0,45.3023,45.3157,45.2554,45.2956,102950.0
2015-10-21 14:05:00,67.53,67.61,67.5,67.58,82985.0,45.2889,45.3426,45.2688,45.3224,82985.0
2015-10-21 14:10:00,67.58,67.63,67.57,67.61,122303.0,45.3224,45.356,45.3157,45.3426,122303.0
2015-10-21 14:15:00,67.6,67.61,67.55,67.59,79360.0,45.3359,45.3426,45.3023,45.3291,79360.0
2015-10-21 14:20:00,67.59,67.61,67.46,67.49,103237.0,45.3291,45.3426,45.242,45.2621,103237.0
2015-10-21 14:25:00,67.5,67.61,67.47,67.58,85332.0,45.2688,45.3426,45.2487,45.3224,85332.0
2015-10-21 14:30:00,67.59,67.64,67.57,67.58,54120.0,45.3291,45.3627,45.3157,45.3224,54120.0
2015-10-21 14:35:00,67.58,67.74,67.55,67.68,219901.0,45.3224,45.4297,45.3023,45.3895,219901.0
2015-10-21 14:40:00,67.69,67.78,67.69,67.71,61649.0,45.3962,45.4566,45.3962,45.4096,61649.0
2015-10-21 14:45:00,67.73,67.73,67.61,67.64,41425.0,45.423,45.423,45.3426,45.3627,41425.0
2015-10-21 14:50:00,67.64,67.64,67.59,67.63,72729.0,45.3627,45.3627,45.3291,45.356,72729.0
2015-10-21 14:55:00,67.63,67.68,67.61,67.62,108793.0,45.356,45.3895,45.3426,45.3493,108793.0
2015-10-21 15:00:00,67.62,67.66,67.62,67.65,108376.0,45.3493,45.3761,45.3493,45.3694,108376.0
2015-10-21 15:05:00,67.65,67.77,67.65,67.76,138325.0,45.3694,45.4499,45.3694,45.4432,138325.0
2015-10-21 15:10:00,67.75,67.76,67.59,67.6,141077.0,45.4365,45.4432,45.3291,45.3359,141077.0
2015-10-21 15:15:00,67.59,67.6,67.45,67.45,306491.0,45.3291,45.3359,45.2353,45.2353,306491.0
2015-10-21 15:20:00,67.44,67.57,67.43,67.51,180741.0,45.2286,45.3157,45.2218,45.2755,180741.0
2015-10-21 15:25:00,67.51,67.54,67.48,67.52,96419.0,45.2755,45.2956,45.2554,45.2822,96419.0
2015-10-21 15:30:00,67.52,67.52,67.42,67.48,97725.0,45.2822,45.2822,45.2151,45.2554,97725.0
2015-10-21 15:35:00,67.48,67.49,67.38,67.46,264064.0,45.2554,45.2621,45.1883,45.242,264064.0
2015-10-21 15:40:00,67.46,67.46,67.29,67.33,345972.0,45.242,45.242,45.128,45.1548,345972.0
2015-10-21 15:45:00,67.33,67.35,67.26,67.28,300800.0,45.1548,45.1682,45.1078,45.1212,300800.0
2015-10-21 15:50:00,67.29,67.3,67.19,67.2,236552.0,45.128,45.1347,45.0609,45.0676,236552.0
2015-10-21 15:55:00,67.21,67.23,67.14,67.23,463936.0,45.0743,45.0877,45.0274,45.0877,463936.0
2015-10-22 09:30:00,67.58,67.78,67.55,67.6,484741.0,45.3224,45.4566,45.3023,45.3359,484741.0
2015-10-22 09:35:00,67.61,67.89,67.59,67.78,980051.0,45.3426,45.5303,45.3291,45.4566,980051.0
2015-10-22 09:40:00,67.78,68.07,67.71,67.95,836489.0,45.4566,45.6511,45.4096,45.5706,836489.0
2015-10-22 09:45:00,67.94,68.05,67.87,67.93,621948.0,45.5639,45.6376,45.5169,45.5572,621948.0
2015-10-22 09:50:00,67.96,68.12,67.69,67.77,573878.0,45.5773,45.6846,45.3962,45.4499,573878.0
2015-10-22 09:55:00,67.76,67.97,67.72,67.95,509914.0,45.4432,45.584,45.4163,45.5706,509914.0
2015-10-22 10:00:00,67.93,67.96,67.82,67.94,270975.0,45.5572,45.5773,45.4834,45.5639,270975.0
2015-10-22 10:05:00,67.93,68.04,67.92,67.95,265692.0,45.5572,45.6309,45.5505,45.5706,265692.0
2015-10-22 10:10:00,67.95,68.07,67.91,68.02,206380.0,45.5706,45.6511,45.5438,45.6175,206380.0
2015-10-22 10:15:00,68.03,68.13,68.02,68.11,200435.0,45.6242,45.6913,45.6175,45.6779,200435.0
2015-10-22 10:20:00,68.11,68.19,68.02,68.03,206936.0,45.6779,45.7315,45.6175,45.6242,206936.0
2015-10-22 10:25:00,68.02,68.04,67.89,67.9,202241.0,45.6175,45.6309,45.5303,45.5371,202241.0
2015-10-22 10:30:00,67.91,67.93,67.77,67.8,180156.0,45.5438,45.5572,45.4499,45.47,180156.0
2015-10-22 10:35:00,67.8,67.87,67.69,67.75,216008.0,45.47,45.5169,45.3962,45.4365,216008.0
2015-10-22 10:40:00,67.75,67.84,67.75,67.8,199897.0,45.4365,45.4968,45.4365,45.47,199897.0
2015-10-22 10:45:00,67.81,68.07,67.74,68.06,250907.0,45.4767,45.6511,45.4297,45.6444,250907.0
2015-10-22 10:50:00,68.07,68.09,67.98,68.0,183617.0,45.6511,45.6645,45.5907,45.6041,183617.0
2015-10-22 10:55:00,68.0,68.06,67.93,68.04,209196.0,45.6041,45.6444,45.5572,45.6309,209196.0
2015-10-22 11:00:00,68.04,68.05,67.92,68.01,130478.0,45.6309,45.6376,45.5505,45.6108,130478.0
2015-10-22 11:05:00,68.01,68.03,67.89,67.96,95981.0,45.6108,45.6242,45.5303,45.5773,95981.0
2015-10-22 11:10:00,67.97,68.07,67.93,68.07,89189.0,45.584,45.6511,45.5572,45.6511,89189.0
2015-10-22 11:15:00,68.08,68.11,67.99,68.07,77735.0,45.6578,45.6779,45.5974,45.6511,77735.0
2015-10-22 11:20:00,68.07,68.1,68.0,68.06,106342.0,45.6511,45.6712,45.6041,45.6444,106342.0
2015-10-22 11:25:00,68.07,68.09,67.96,68.05,168460.0,45.6511,45.6645,45.5773,45.6376,168460.0
2015-10-22 11:30:00,68.05,68.08,67.96,67.99,72520.0,45.6376,45.6578,45.5773,45.5974,72520.0
2015-10-22 11:35:00,68.0,68.09,67.99,68.09,128717.0,45.6041,45.6645,45.5974,45.6645,128717.0
2015-10-22 11:40:00,68.08,68.16,68.02,68.15,224169.0,45.6578,45.7114,45.6175,45.7047,224169.0
2015-10-22 11:45:00,68.16,68.32,68.15,68.26,365503.0,45.7114,45.8187,45.7047,45.7785,365503.0
2015-10-22 11:50:00,68.26,68.36,68.26,68.28,133915.0,45.7785,45.8455,45.7785,45.7919,133915.0
2015-10-22 11:55:00,68.28,68.34,68.27,68.31,74591.0,45.7919,45.8321,45.7852,45.812,74591.0
2015-10-22 12:00:00,68.31,68.31,68.19,68.3,122693.0,45.812,45.812,45.7315,45.8053,122693.0
2015-10-22 12:05:00,68.29,68.39,68.29,68.36,75862.0,45.7986,45.8657,45.7986,45.8455,75862.0
2015-10-22 12:10:00,68.37,68.39,68.3,68.32,73521.0,45.8523,45.8657,45.8053,45.8187,73521.0
2015-10-22 12:15:00,68.32,68.32,68.16,68.16,105396.0,45.8187,45.8187,45.7114,45.7114,105396.0
2015-10-22 12:20:00,68.17,68.28,68.06,68.26,205918.0,45.7181,45.7919,45.6444,45.7785,205918.0
2015-10-22 12:25:00,68.24,68.42,68.24,68.4,156058.0,45.7651,45.8858,45.7651,45.8724,156058.0
2015-10-22 12:30:00,68.39,68.42,68.36,68.38,99085.0,45.8657,45.8858,45.8455,45.859,99085.0
2015-10-22 12:35:00,68.37,68.43,68.35,68.4,67814.0,45.8523,45.8925,45.8388,45.8724,67814.0
2015-10-22 12:40:00,68.4,68.52,68.4,68.48,196199.0,45.8724,45.9529,45.8724,45.926,196199.0
2015-10-22 12:45:00,68.48,68.5,68.42,68.46,234070.0,45.926,45.9394,45.8858,45.9126,234070.0
2015-10-22 12:50:00,68.46,68.52,68.45,68.47,83888.0,45.9126,45.9529,45.9059,45.9193,83888.0
2015-10-22 12:55:00,68.48,68.51,68.37,68.43,141162.0,45.926,45.9461,45.8523,45.8925,141162.0
2015-10-22 13:00:00,68.43,68.46,68.41,68.42,97235.0,45.8925,45.9126,45.8791,45.8858,97235.0
2015-10-22 13:05:00,68.42,68.5,68.41,68.47,101423.0,45.8858,45.9394,45.8791,45.9193,101423.0
2015-10-22 13:10:00,68.46,68.52,68.43,68.49,123393.0,45.9126,45.9529,45.8925,45.9327,123393.0
2015-10-22 13:15:00,68.49,68.49,68.41,68.47,104725.0,45.9327,45.9327,45.8791,45.9193,104725.0
2015-10-22 13:20:00,68.46,68.51,68.41,68.47,358679.0,45.9126,45.9461,45.8791,45.9193,358679.0
2015-10-22 13:25:00,68.46,68.48,68.41,68.45,433807.0,45.9126,45.926,45.8791,45.9059,433807.0
2015-10-22 13:30:00,68.46,68.47,68.41,68.44,127346.0,45.9126,45.9193,45.8791,45.8992,127346.0
2015-10-22 13:35:00,68.44,68.47,68.4,68.45,102216.0,45.8992,45.9193,45.8724,45.9059,102216.0
2015-10-22 13:40:00,68.45,68.45,68.22,68.23,181622.0,45.9059,45.9059,45.7517,45.7584,181622.0
2015-10-22 13:45:00,68.24,68.24,68.13,68.13,156204.0,45.7651,45.7651,45.6913,45.6913,156204.0
2015-10-22 13:50:00,68.14,68.14,68.03,68.06,209315.0,45.698,45.698,45.6242,45.6444,209315.0
2015-10-22 13:55:00,68.06,68.1,67.87,67.87,409862.0,45.6444,45.6712,45.5169,45.5169,409862.0
2015-10-22 14:00:00,67.87,67.91,67.76,67.81,365981.0,45.5169,45.5438,45.4432,45.4767,365981.0
2015-10-22 14:05:00,67.82,67.93,67.74,67.92,205307.0,45.4834,45.5572,45.4297,45.5505,205307.0
2015-10-22 14:10:00,67.91,67.96,67.82,67.86,140162.0,45.5438,45.5773,45.4834,45.5102,140162.0
2015-10-22 14:15:00,67.86,67.9,67.76,67.79,100106.0,45.5102,45.5371,45.4432,45.4633,100106.0
2015-10-22 14:20:00,67.8,68.0,67.75,67.96,242639.0,45.47,45.6041,45.4365,45.5773,242639.0
2015-10-22 14:25:00,67.95,68.1,67.95,68.09,382006.0,45.5706,45.6712,45.5706,45.6645,382006.0
2015-10-22 14:30:00,68.08,68.21,68.04,68.2,86277.0,45.6578,45.745,45.6309,45.7382,86277.0
2015-10-22 14:35:00,68.2,68.27,68.17,68.22,116392.0,45.7382,45.7852,45.7181,45.7517,116392.0
2015-10-22 14:40:00,68.23,68.26,68.19,68.23,128718.0,45.7584,45.7785,45.7315,45.7584,128718.0
2015-10-22 14:45:00,68.23,68.32,68.2,68.32,128060.0,45.7584,45.8187,45.7382,45.8187,128060.0
2015-10-22 14:50:00,68.31,68.47,68.29,68.4,209972.0,45.812,45.9193,45.7986,45.8724,209972.0
2015-10-22 14:55:00,68.41,68.41,68.3,68.37,97252.0,45.8791,45.8791,45.8053,45.8523,97252.0
2015-10-22 15:00:00,68.38,68.4,68.28,68.39,115706.0,45.859,45.8724,45.7919,45.8657,115706.0
2015-10-22 15:05:00,68.39,68.42,68.33,68.35,173806.0,45.8657,45.8858,45.8254,45.8388,173806.0
2015-10-22 15:10:00,68.36,68.4,68.3,68.39,154403.0,45.8455,45.8724,45.8053,45.8657,154403.0
2015-10-22 15:15:00,68.39,68.45,68.36,68.4,144043.0,45.8657,45.9059,45.8455,45.8724,144043.0
2015-10-22 15:20:00,68.39,68.5,68.39,68.48,113543.0,45.8657,45.9394,45.8657,45.926,113543.0
2015-10-22 15:25:00,68.48,68.59,68.48,68.56,129872.0,45.926,45.9998,45.926,45.9797,129872.0
2015-10-22 15:30:00,68.56,68.57,68.48,68.5,143875.0,45.9797,45.9864,45.926,45.9394,143875.0
2015-10-22 15:35:00,68.49,68.5,68.37,68.4,109589.0,45.9327,45.9394,45.8523,45.8724,109589.0
2015-10-22 15:40:00,68.4,68.42,68.33,68.4,200884.0,45.8724,45.8858,45.8254,45.8724,200884.0
2015-10-22 15:45:00,68.41,68.47,68.29,68.31,184943.0,45.8791,45.9193,45.7986,45.812,184943.0
2015-10-22 15:50:00,68.31,68.34,68.28,68.33,197208.0,45.812,45.8321,45.7919,45.8254,197208.0
2015-10-22 15:55:00,68.33,68.47,68.32,68.43,1125246.0,45.8254,45.9193,45.8187,45.8925,1125246.0
2015-10-23 09:30:00,68.1,68.18,67.7,67.94,667492.0,45.6712,45.7248,45.4029,45.5639,667492.0
2015-10-23 09:35:00,67.93,68.17,67.71,68.06,745412.0,45.5572,45.7181,45.4096,45.6444,745412.0
2015-10-23 09:40:00,68.06,68.14,67.83,68.0,391314.0,45.6444,45.698,45.4901,45.6041,391314.0
2015-10-23 09:45:00,67.99,68.09,67.9,67.98,417239.0,45.5974,45.6645,45.5371,45.5907,417239.0
2015-10-23 09:50:00,67.98,68.08,67.95,68.0,231033.0,45.5907,45.6578,45.5706,45.6041,231033.0
2015-10-23 09:55:00,67.99,68.12,67.95,68.11,352071.0,45.5974,45.6846,45.5706,45.6779,352071.0
2015-10-23 10:00:00,68.11,68.17,67.92,67.95,417425.0,45.6779,45.7181,45.5505,45.5706,417425.0
2015-10-23 10:05:00,67.95,68.24,67.94,68.24,602369.0,45.5706,45.7651,45.5639,45.7651,602369.0
2015-10-23 10:10:00,68.23,68.36,68.17,68.3,304997.0,45.7584,45.8455,45.7181,45.8053,304997.0
2015-10-23 10:15:00,68.3,68.31,68.19,68.25,202983.0,45.8053,45.812,45.7315,45.7718,202983.0
2015-10-23 10:20:00,68.27,68.49,68.2,68.48,296182.0,45.7852,45.9327,45.7382,45.926,296182.0
2015-10-23 10:25:00,68.5,68.64,68.38,68.38,357541.0,45.9394,46.0333,45.859,45.859,357541.0
2015-10-23 10:30:00,68.4,68.71,68.38,68.7,328248.0,45.8724,46.0803,45.859,46.0736,328248.0
2015-10-23 10:35:00,68.7,68.75,68.58,68.73,222615.0,46.0736,46.1071,45.9931,46.0937,222615.0
2015-10-23 10:40:00,68.75,68.9,68.69,68.71,287495.0,46.1071,46.2077,46.0669,46.0803,287495.0
2015-10-23 10:45:00,68.7,68.72,68.42,68.45,142488.0,46.0736,46.087,45.8858,45.9059,142488.0
2015-10-23 10:50:00,68.45,68.49,68.35,68.4,186421.0,45.9059,45.9327,45.8388,45.8724,186421.0
2015-10-23 10:55:00,68.42,68.43,68.29,68.42,162116.0,45.8858,45.8925,45.7986,45.8858,162116.0
2015-10-23 11:00:00,68.42,68.54,68.12,68.29,314502.0,45.8858,45.9663,45.6846,45.7986,314502.0
2015-10-23 11:05:00,68.29,68.43,68.24,68.28,252852.0,45.7986,45.8925,45.7651,45.7919,252852.0
2015-10-23 11:10:00,68.25,68.26,68.1,68.19,269977.0,45.7718,45.7785,45.6712,45.7315,269977.0
2015-10-23 11:15:00,68.19,68.19,67.88,67.9,263015.0,45.7315,45.7315,45.5236,45.5371,263015.0
2015-10-23 11:20:00,67.9,68.07,67.83,67.93,439733.0,45.5371,45.6511,45.4901,45.5572,439733.0
2015-10-23 11:25:00,67.93,68.0,67.87,67.91,144566.0,45.5572,45.6041,45.5169,45.5438,144566.0
2015-10-23 11:30:00,67.91,67.94,67.81,67.84,150623.0,45.5438,45.5639,45.4767,45.4968,150623.0
2015-10-23 11:35:00,67.83,67.84,67.66,67.77,230845.0,45.4901,45.4968,45.3761,45.4499,230845.0
2015-10-23 11:40:00,67.78,67.85,67.69,67.8,131875.0,45.4566,45.5035,45.3962,45.47,131875.0
2015-10-23 11:45:00,67.8,67.96,67.74,67.95,281280.0,45.47,45.5773,45.4297,45.5706,281280.0
2015-10-23 11:50:00,67.95,68.13,67.87,68.07,155339.0,45.5706,45.6913,45.5169,45.6511,155339.0
2015-10-23 11:55:00,68.06,68.18,68.03,68.12,113698.0,45.6444,45.7248,45.6242,45.6846,113698.0
2015-10-23 12:00:00,68.12,68.2,68.01,68.06,160672.0,45.6846,45.7382,45.6108,45.6444,160672.0
2015-10-23 12:05:00,68.06,68.07,67.9,67.97,172035.0,45.6444,45.6511,45.5371,45.584,172035.0
2015-10-23 12:10:00,67.98,67.99,67.84,67.89,55196.0,45.5907,45.5974,45.4968,45.5303,55196.0
2015-10-23 12:15:00,67.89,67.93,67.82,67.92,53409.0,45.5303,45.5572,45.4834,45.5505,53409.0
2015-10-23 12:20:00,67.92,68.1,67.91,68.06,139129.0,45.5505,45.6712,45.5438,45.6444,139129.0
2015-10-23 12:25:00,68.05,68.13,68.02,68.05,161629.0,45.6376,45.6913,45.6175,45.6376,161629.0
2015-10-23 12:30:00,68.05,68.11,67.97,67.98,100330.0,45.6376,45.6779,45.584,45.5907,100330.0
2015-10-23 12:35:00,67.98,68.08,67.96,68.0,66151.0,45.5907,45.6578,45.5773,45.6041,66151.0
2015-10-23 12:40:00,68.0,68.08,67.97,68.07,92903.0,45.6041,45.6578,45.584,45.6511,92903.0
2015-10-23 12:45:00,68.06,68.09,68.0,68.02,78216.0,45.6444,45.6645,45.6041,45.6175,78216.0
2015-10-23 12:50:00,68.02,68.04,67.93,67.93,114669.0,45.6175,45.6309,45.5572,45.5572,114669.0
2015-10-23 12:55:00,67.93,68.1,67.93,68.07,79644.0,45.5572,45.6712,45.5572,45.6511,79644.0
2015-10-23 13:00:00,68.08,68.08,67.88,67.94,96240.0,45.6578,45.6578,45.5236,45.5639,96240.0
2015-10-23 13:05:00,67.93,68.05,67.88,68.0,55825.0,45.5572,45.6376,45.5236,45.6041,55825.0
2015-10-23 13:10:00,68.0,68.07,67.96,68.06,52933.0,45.6041,45.6511,45.5773,45.6444,52933.0
2015-10-23 13:15:00,68.06,68.1,68.01,68.06,62103.0,45.6444,45.6712,45.6108,45.6444,62103.0
2015-10-23 13:20:00,68.08,68.14,68.03,68.09,62344.0,45.6578,45.698,45.6242,45.6645,62344.0
2015-10-23 13:25:00,68.09,68.22,68.08,68.15,148484.0,45.6645,45.7517,45.6578,45.7047,148484.0
2015-10-23 13:30:00,68.15,68.24,68.14,68.24,63242.0,45.7047,45.7651,45.698,45.7651,63242.0
2015-10-23 13:35:00,68.25,68.3,68.17,68.17,206048.0,45.7718,45.8053,45.7181,45.7181,206048.0
2015-10-23 13:40:00,68.17,68.22,68.16,68.17,56667.0,45.7181,45.7517,45.7114,45.7181,56667.0
2015-10-23 13:45:00,68.17,68.21,68.16,68.17,39900.0,45.7181,45.745,45.7114,45.7181,39900.0
2015-10-23 13:50:00,68.18,68.19,68.15,68.16,62506.0,45.7248,45.7315,45.7047,45.7114,62506.0
2015-10-23 13:55:00,68.16,68.18,68.06,68.11,79272.0,45.7114,45.7248,45.6444,45.6779,79272.0
2015-10-23 14:00:00,68.11,68.21,68.08,68.18,39677.0,45.6779,45.745,45.6578,45.7248,39677.0
2015-10-23 14:05:00,68.18,68.24,68.14,68.24,87967.0,45.7248,45.7651,45.698,45.7651,87967.0
2015-10-23 14:10:00,68.24,68.25,68.09,68.11,93046.0,45.7651,45.7718,45.6645,45.6779,93046.0
2015-10-23 14:15:00,68.1,68.22,68.1,68.22,72695.0,45.6712,45.7517,45.6712,45.7517,72695.0
2015-10-23 14:20:00,68.21,68.23,68.12,68.2,93928.0,45.745,45.7584,45.6846,45.7382,93928.0
2015-10-23 14:25:00,68.21,68.23,68.11,68.18,71225.0,45.745,45.7584,45.6779,45.7248,71225.0
2015-10-23 14:30:00,68.17,68.27,68.16,68.19,68011.0,45.7181,45.7852,45.7114,45.7315,68011.0
2015-10-23 14:35:00,68.19,68.26,68.17,68.26,108095.0,45.7315,45.7785,45.7181,45.7785,108095.0
2015-10-23 14:40:00,68.26,68.43,68.26,68.41,128618.0,45.7785,45.8925,45.7785,45.8791,128618.0
2015-10-23 14:45:00,68.4,68.42,68.28,68.28,74031.0,45.8724,45.8858,45.7919,45.7919,74031.0
2015-10-23 14:50:00,68.28,68.35,68.24,68.24,80278.0,45.7919,45.8388,45.7651,45.7651,80278.0
2015-10-23 14:55:00,68.25,68.32,68.22,68.22,68721.0,45.7718,45.8187,45.7517,45.7517,68721.0
2015-10-23 15:00:00,68.23,68.29,68.21,68.25,71053.0,45.7584,45.7986,45.745,45.7718,71053.0
2015-10-23 15:05:00,68.24,68.26,68.14,68.22,59761.0,45.7651,45.7785,45.698,45.7517,59761.0
2015-10-23 15:10:00,68.22,68.28,68.17,68.2,115814.0,45.7517,45.7919,45.7181,45.7382,115814.0
2015-10-23 15:15:00,68.2,68.3,68.2,68.23,125848.0,45.7382,45.8053,45.7382,45.7584,125848.0
2015-10-23 15:20:00,68.22,68.28,68.2,68.21,293737.0,45.7517,45.7919,45.7382,45.745,293737.0
2015-10-23 15:25:00,68.22,68.26,68.17,68.24,98619.0,45.7517,45.7785,45.7181,45.7651,98619.0
2015-10-23 15:30:00,68.23,68.29,68.22,68.28,131732.0,45.7584,45.7986,45.7517,45.7919,131732.0
2015-10-23 15:35:00,68.27,68.27,68.22,68.25,143402.0,45.7852,45.7852,45.7517,45.7718,143402.0
2015-10-23 15:40:00,68.26,68.33,68.23,68.28,363043.0,45.7785,45.8254,45.7584,45.7919,363043.0
2015-10-23 15:45:00,68.28,68.33,68.25,68.25,155329.0,45.7919,45.8254,45.7718,45.7718,155329.0
2015-10-23 15:50:00,68.25,68.27,68.22,68.23,429246.0,45.7718,45.7852,45.7517,45.7584,429246.0
2015-10-23 15:55:00,68.24,68.29,68.23,68.28,337152.0,45.7651,45.7986,45.7584,45.7919,337152.0
2015-10-26 09:30:00,68.09,68.13,67.8,67.94,454950.0,45.6645,45.6913,45.47,45.5639,454950.0
2015-10-26 09:35:00,67.93,67.97,67.66,67.68,334044.0,45.5572,45.584,45.3761,45.3895,334044.0
2015-10-26 09:40:00,67.68,67.72,67.52,67.56,337248.0,45.3895,45.4163,45.2822,45.309,337248.0
2015-10-26 09:45:00,67.56,67.6,67.42,67.44,281732.0,45.309,45.3359,45.2151,45.2286,281732.0
2015-10-26 09:50:00,67.46,67.51,67.37,67.42,239302.0,45.242,45.2755,45.1816,45.2151,239302.0
2015-10-26 09:55:00,67.42,67.46,67.37,67.39,144209.0,45.2151,45.242,45.1816,45.195,144209.0
2015-10-26 10:00:00,67.39,67.45,67.29,67.3,226816.0,45.195,45.2353,45.128,45.1347,226816.0
2015-10-26 10:05:00,67.31,67.43,67.31,67.42,106741.0,45.1414,45.2218,45.1414,45.2151,106741.0
2015-10-26 10:10:00,67.43,67.43,67.18,67.21,196425.0,45.2218,45.2218,45.0542,45.0743,196425.0
2015-10-26 10:15:00,67.21,67.27,67.1,67.1,139334.0,45.0743,45.1145,45.0005,45.0005,139334.0
2015-10-26 10:20:00,67.1,67.19,67.07,67.17,373668.0,45.0005,45.0609,44.9804,45.0475,373668.0
2015-10-26 10:25:00,67.18,67.23,67.12,67.15,184539.0,45.0542,45.0877,45.0139,45.0341,184539.0
2015-10-26 10:30:00,67.15,67.3,67.15,67.26,171137.0,45.0341,45.1347,45.0341,45.1078,171137.0
2015-10-26 10:35:00,67.27,67.31,67.09,67.15,395661.0,45.1145,45.1414,44.9938,45.0341,395661.0
2015-10-26 10:40:00,67.15,67.19,66.96,67.0,280615.0,45.0341,45.0609,44.9066,44.9335,280615.0
2015-10-26 10:45:00,66.99,67.18,66.99,67.18,301729.0,44.9268,45.0542,44.9268,45.0542,301729.0
2015-10-26 10:50:00,67.18,67.36,67.16,67.33,276544.0,45.0542,45.1749,45.0408,45.1548,276544.0
2015-10-26 10:55:00,67.34,67.36,67.25,67.28,211250.0,45.1615,45.1749,45.1011,45.1212,211250.0
2015-10-26 11:00:00,67.28,67.29,67.21,67.24,169976.0,45.1212,45.128,45.0743,45.0944,169976.0
2015-10-26 11:05:00,67.25,67.33,67.24,67.28,93687.0,45.1011,45.1548,45.0944,45.1212,93687.0
2015-10-26 11:10:00,67.28,67.36,67.24,67.24,104366.0,45.1212,45.1749,45.0944,45.0944,104366.0
2015-10-26 11:15:00,67.25,67.31,67.22,67.23,54431.0,45.1011,45.1414,45.081,45.0877,54431.0
2015-10-26 11:20:00,67.23,67.23,67.07,67.07,50956.0,45.0877,45.0877,44.9804,44.9804,50956.0
2015-10-26 11:25:00,67.08,67.11,67.02,67.03,85224.0,44.9871,45.0072,44.9469,44.9536,85224.0
2015-10-26 11:30:00,67.03,67.08,66.98,67.0,93630.0,44.9536,44.9871,44.9201,44.9335,93630.0
2015-10-26 11:35:00,67.01,67.05,66.9,66.9,149226.0,44.9402,44.967,44.8664,44.8664,149226.0
2015-10-26 11:40:00,66.9,66.97,66.86,66.95,111091.0,44.8664,44.9133,44.8396,44.8999,111091.0
2015-10-26 11:45:00,66.95,67.02,66.91,66.93,119469.0,44.8999,44.9469,44.8731,44.8865,119469.0
2015-10-26 11:50:00,66.93,66.97,66.87,66.88,45180.0,44.8865,44.9133,44.8463,44.853,45180.0
2015-10-26 11:55:00,66.88,66.96,66.87,66.89,58128.0,44.853,44.9066,44.8463,44.8597,58128.0
2015-10-26 12:00:00,66.9,66.93,66.84,66.88,99004.0,44.8664,44.8865,44.8262,44.853,99004.0
2015-10-26 12:05:00,66.88,66.93,66.86,66.9,78942.0,44.853,44.8865,44.8396,44.8664,78942.0
2015-10-26 12:10:00,66.9,67.0,66.88,66.99,203161.0,44.8664,44.9335,44.853,44.9268,203161.0
2015-10-26 12:15:00,67.0,67.03,66.94,66.96,37782.0,44.9335,44.9536,44.8932,44.9066,37782.0
2015-10-26 12:20:00,66.97,67.0,66.95,66.98,50327.0,44.9133,44.9335,44.8999,44.9201,50327.0
2015-10-26 12:25:00,66.99,67.07,66.99,67.05,64858.0,44.9268,44.9804,44.9268,44.967,64858.0
2015-10-26 12:30:00,67.05,67.09,67.03,67.06,58808.0,44.967,44.9938,44.9536,44.9737,58808.0
2015-10-26 12:35:00,67.06,67.1,67.03,67.04,44144.0,44.9737,45.0005,44.9536,44.9603,44144.0
2015-10-26 12:40:00,67.04,67.11,67.03,67.1,54127.0,44.9603,45.0072,44.9536,45.0005,54127.0
2015-10-26 12:45:00,67.1,67.18,67.06,67.16,84800.0,45.0005,45.0542,44.9737,45.0408,84800.0
2015-10-26 12:50:00,67.16,67.24,67.13,67.21,120940.0,45.0408,45.0944,45.0207,45.0743,120940.0
2015-10-26 12:55:00,67.21,67.21,67.1,67.1,117877.0,45.0743,45.0743,45.0005,45.0005,117877.0
2015-10-26 13:00:00,67.1,67.13,67.05,67.07,50538.0,45.0005,45.0207,44.967,44.9804,50538.0
2015-10-26 13:05:00,67.07,67.12,67.04,67.05,266403.0,44.9804,45.0139,44.9603,44.967,266403.0
2015-10-26 13:10:00,67.06,67.08,67.02,67.04,43612.0,44.9737,44.9871,44.9469,44.9603,43612.0
2015-10-26 13:15:00,67.05,67.08,67.03,67.06,49787.0,44.967,44.9871,44.9536,44.9737,49787.0
2015-10-26 13:20:00,67.06,67.07,67.01,67.01,26353.0,44.9737,44.9804,44.9402,44.9402,26353.0
2015-10-26 13:25:00,67.02,67.04,66.99,67.02,63565.0,44.9469,44.9603,44.9268,44.9469,63565.0
2015-10-26 13:30:00,67.03,67.07,67.0,67.06,50138.0,44.9536,44.9804,44.9335,44.9737,50138.0
2015-10-26 13:35:00,67.07,67.1,67.0,67.01,50247.0,44.9804,45.0005,44.9335,44.9402,50247.0
2015-10-26 13:40:00,67.0,67.02,66.96,66.98,102776.0,44.9335,44.9469,44.9066,44.9201,102776.0
2015-10-26 13:45:00,66.97,67.01,66.95,66.98,73272.0,44.9133,44.9402,44.8999,44.9201,73272.0
2015-10-26 13:50:00,66.97,66.98,66.91,66.94,78740.0,44.9133,44.9201,44.8731,44.8932,78740.0
2015-10-26 13:55:00,66.94,66.95,66.86,66.88,57389.0,44.8932,44.8999,44.8396,44.853,57389.0
2015-10-26 14:00:00,66.88,66.94,66.87,66.9,100773.0,44.853,44.8932,44.8463,44.8664,100773.0
2015-10-26 14:05:00,66.9,66.92,66.86,66.87,94534.0,44.8664,44.8798,44.8396,44.8463,94534.0
2015-10-26 14:10:00,66.86,66.86,66.76,66.76,66471.0,44.8396,44.8396,44.7725,44.7725,66471.0
2015-10-26 14:15:00,66.76,66.78,66.74,66.75,58865.0,44.7725,44.7859,44.7591,44.7658,58865.0
2015-10-26 14:20:00,66.76,66.84,66.75,66.82,65101.0,44.7725,44.8262,44.7658,44.8128,65101.0
2015-10-26 14:25:00,66.82,66.89,66.78,66.79,90448.0,44.8128,44.8597,44.7859,44.7926,90448.0
2015-10-26 14:30:00,66.79,66.84,66.78,66.83,40143.0,44.7926,44.8262,44.7859,44.8195,40143.0
2015-10-26 14:35:00,66.82,66.85,66.78,66.79,48439.0,44.8128,44.8329,44.7859,44.7926,48439.0
2015-10-26 14:40:00,66.79,66.8,66.72,66.78,95647.0,44.7926,44.7993,44.7457,44.7859,95647.0
2015-10-26 14:45:00,66.78,66.86,66.78,66.8,182619.0,44.7859,44.8396,44.7859,44.7993,182619.0
2015-10-26 14:50:00,66.8,66.86,66.78,66.78,53253.0,44.7993,44.8396,44.7859,44.7859,53253.0
2015-10-26 14:55:00,66.78,66.8,66.74,66.77,110674.0,44.7859,44.7993,44.7591,44.7792,110674.0
2015-10-26 15:00:00,66.77,66.82,66.75,66.8,110450.0,44.7792,44.8128,44.7658,44.7993,110450.0
2015-10-26 15:05:00,66.8,66.81,66.77,66.79,102358.0,44.7993,44.806,44.7792,44.7926,102358.0
2015-10-26 15:10:00,66.79,66.83,66.78,66.79,85441.0,44.7926,44.8195,44.7859,44.7926,85441.0
2015-10-26 15:15:00,66.79,66.79,66.7,66.73,77141.0,44.7926,44.7926,44.7323,44.7524,77141.0
2015-10-26 15:20:00,66.73,66.74,66.68,66.73,280065.0,44.7524,44.7591,44.7189,44.7524,280065.0
2015-10-26 15:25:00,66.72,66.72,66.66,66.66,78926.0,44.7457,44.7457,44.7054,44.7054,78926.0
2015-10-26 15:30:00,66.67,66.74,66.65,66.65,92126.0,44.7122,44.7591,44.6987,44.6987,92126.0
2015-10-26 15:35:00,66.65,66.66,66.57,66.57,148606.0,44.6987,44.7054,44.6451,44.6451,148606.0
2015-10-26 15:40:00,66.57,66.63,66.57,66.62,125653.0,44.6451,44.6853,44.6451,44.6786,125653.0
2015-10-26 15:45:00,66.62,66.67,66.61,66.64,152212.0,44.6786,44.7122,44.6719,44.692,152212.0
2015-10-26 15:50:00,66.64,66.66,66.61,66.64,275495.0,44.692,44.7054,44.6719,44.692,275495.0
2015-10-26 15:55:00,66.63,66.65,66.57,66.57,768401.0,44.6853,44.6987,44.6451,44.6451,768401.0
2015-10-27 09:30:00,65.67,65.73,65.36,65.39,951498.0,44.0415,44.0817,43.8336,43.8537,951498.0
2015-10-27 09:35:00,65.39,65.42,65.11,65.17,665386.0,43.8537,43.8738,43.6659,43.7062,665386.0
2015-10-27 09:40:00,65.16,65.31,65.12,65.24,570589.0,43.6995,43.8001,43.6726,43.7531,570589.0
2015-10-27 09:45:00,65.24,65.4,65.24,65.39,689746.0,43.7531,43.8604,43.7531,43.8537,689746.0
2015-10-27 09:50:00,65.38,65.46,65.32,65.34,550368.0,43.847,43.9007,43.8068,43.8202,550368.0
2015-10-27 09:55:00,65.34,65.52,65.31,65.47,360428.0,43.8202,43.9409,43.8001,43.9074,360428.0
2015-10-27 10:00:00,65.48,65.74,65.45,65.71,326715.0,43.9141,44.0884,43.894,44.0683,326715.0
2015-10-27 10:05:00,65.72,65.85,65.68,65.78,352290.0,44.075,44.1622,44.0482,44.1153,352290.0
2015-10-27 10:10:00,65.77,65.78,65.62,65.72,253395.0,44.1086,44.1153,44.008,44.075,253395.0
2015-10-27 10:15:00,65.71,65.73,65.59,65.63,142563.0,44.0683,44.0817,43.9879,44.0147,142563.0
2015-10-27 10:20:00,65.62,65.62,65.44,65.51,226933.0,44.008,44.008,43.8873,43.9342,226933.0
2015-10-27 10:25:00,65.51,65.55,65.44,65.48,473479.0,43.9342,43.961,43.8873,43.9141,473479.0
2015-10-27 10:30:00,65.49,65.51,65.43,65.49,575936.0,43.9208,43.9342,43.8805,43.9208,575936.0
2015-10-27 10:35:00,65.5,65.51,65.46,65.5,192110.0,43.9275,43.9342,43.9007,43.9275,192110.0
2015-10-27 10:40:00,65.5,65.69,65.48,65.67,279972.0,43.9275,44.0549,43.9141,44.0415,279972.0
2015-10-27 10:45:00,65.68,65.91,65.67,65.84,334031.0,44.0482,44.2025,44.0415,44.1555,334031.0
2015-10-27 10:50:00,65.85,65.99,65.85,65.87,308905.0,44.1622,44.2561,44.1622,44.1756,308905.0
2015-10-27 10:55:00,65.88,65.93,65.81,65.87,131230.0,44.1823,44.2159,44.1354,44.1756,131230.0
2015-10-27 11:00:00,65.88,65.94,65.76,65.92,203332.0,44.1823,44.2226,44.1019,44.2092,203332.0
2015-10-27 11:05:00,65.91,66.01,65.79,65.84,150265.0,44.2025,44.2695,44.122,44.1555,150265.0
2015-10-27 11:10:00,65.84,65.87,65.73,65.74,101116.0,44.1555,44.1756,44.0817,44.0884,101116.0
2015-10-27 11:15:00,65.75,65.82,65.7,65.76,181582.0,44.0952,44.1421,44.0616,44.1019,181582.0
2015-10-27 11:20:00,65.76,65.83,65.68,65.83,128461.0,44.1019,44.1488,44.0482,44.1488,128461.0
2015-10-27 11:25:00,65.83,65.85,65.75,65.77,143628.0,44.1488,44.1622,44.0952,44.1086,143628.0
2015-10-27 11:30:00,65.78,65.84,65.75,65.78,193808.0,44.1153,44.1555,44.0952,44.1153,193808.0
2015-10-27 11:35:00,65.78,65.83,65.75,65.78,104195.0,44.1153,44.1488,44.0952,44.1153,104195.0
2015-10-27 11:40:00,65.77,65.89,65.76,65.84,78716.0,44.1086,44.189,44.1019,44.1555,78716.0
2015-10-27 11:45:00,65.86,65.86,65.74,65.76,472435.0,44.1689,44.1689,44.0884,44.1019,472435.0
2015-10-27 11:50:00,65.77,65.77,65.5,65.5,209289.0,44.1086,44.1086,43.9275,43.9275,209289.0
2015-10-27 11:55:00,65.5,65.57,65.42,65.5,129544.0,43.9275,43.9744,43.8738,43.9275,129544.0
2015-10-27 12:00:00,65.5,65.56,65.45,65.49,63317.0,43.9275,43.9677,43.894,43.9208,63317.0
2015-10-27 12:05:00,65.5,65.5,65.41,65.45,114216.0,43.9275,43.9275,43.8671,43.894,114216.0
2015-10-27 12:10:00,65.45,65.51,65.41,65.48,61439.0,43.894,43.9342,43.8671,43.9141,61439.0
2015-10-27 12:15:00,65.48,65.57,65.42,65.51,115773.0,43.9141,43.9744,43.8738,43.9342,115773.0
2015-10-27 12:20:00,65.51,65.55,65.48,65.55,67279.0,43.9342,43.961,43.9141,43.961,67279.0
2015-10-27 12:25:00,65.55,65.56,65.46,65.47,78604.0,43.961,43.9677,43.9007,43.9074,78604.0
2015-10-27 12:30:00,65.47,65.5,65.44,65.45,58973.0,43.9074,43.9275,43.8873,43.894,58973.0
2015-10-27 12:35:00,65.44,65.52,65.41,65.5,102729.0,43.8873,43.9409,43.8671,43.9275,102729.0
2015-10-27 12:40:00,65.5,65.5,65.39,65.42,120009.0,43.9275,43.9275,43.8537,43.8738,120009.0
2015-10-27 12:45:00,65.42,65.52,65.42,65.48,93904.0,43.8738,43.9409,43.8738,43.9141,93904.0
2015-10-27 12:50:00,65.47,65.52,65.47,65.5,48981.0,43.9074,43.9409,43.9074,43.9275,48981.0
2015-10-27 12:55:00,65.49,65.55,65.46,65.54,122486.0,43.9208,43.961,43.9007,43.9543,122486.0
2015-10-27 13:00:00,65.54,65.54,65.33,65.39,89824.0,43.9543,43.9543,43.8135,43.8537,89824.0
2015-10-27 13:05:00,65.38,65.45,65.35,65.45,128969.0,43.847,43.894,43.8269,43.894,128969.0
2015-10-27 13:10:00,65.44,65.46,65.4,65.41,84923.0,43.8873,43.9007,43.8604,43.8671,84923.0
2015-10-27 13:15:00,65.41,65.46,65.38,65.4,83028.0,43.8671,43.9007,43.847,43.8604,83028.0
2015-10-27 13:20:00,65.39,65.5,65.39,65.48,65947.0,43.8537,43.9275,43.8537,43.9141,65947.0
2015-10-27 13:25:00,65.48,65.52,65.44,65.51,106137.0,43.9141,43.9409,43.8873,43.9342,106137.0
2015-10-27 13:30:00,65.51,65.56,65.5,65.56,75447.0,43.9342,43.9677,43.9275,43.9677,75447.0
2015-10-27 13:35:00,65.56,65.57,65.49,65.5,130435.0,43.9677,43.9744,43.9208,43.9275,130435.0
2015-10-27 13:40:00,65.5,65.54,65.45,65.5,33468.0,43.9275,43.9543,43.894,43.9275,33468.0
2015-10-27 13:45:00,65.51,65.55,65.44,65.45,267524.0,43.9342,43.961,43.8873,43.894,267524.0
2015-10-27 13:50:00,65.45,65.46,65.39,65.42,132520.0,43.894,43.9007,43.8537,43.8738,132520.0
2015-10-27 13:55:00,65.42,65.45,65.39,65.41,203200.0,43.8738,43.894,43.8537,43.8671,203200.0
2015-10-27 14:00:00,65.42,65.51,65.41,65.47,138370.0,43.8738,43.9342,43.8671,43.9074,138370.0
2015-10-27 14:05:00,65.47,65.53,65.46,65.47,104832.0,43.9074,43.9476,43.9007,43.9074,104832.0
2015-10-27 14:10:00,65.48,65.51,65.43,65.48,112164.0,43.9141,43.9342,43.8805,43.9141,112164.0
2015-10-27 14:15:00,65.47,65.5,65.45,65.48,88095.0,43.9074,43.9275,43.894,43.9141,88095.0
2015-10-27 14:20:00,65.48,65.55,65.45,65.51,70584.0,43.9141,43.961,43.894,43.9342,70584.0
2015-10-27 14:25:00,65.5,65.54,65.47,65.53,274547.0,43.9275,43.9543,43.9074,43.9476,274547.0
2015-10-27 14:30:00,65.53,65.56,65.47,65.55,215753.0,43.9476,43.9677,43.9074,43.961,215753.0
2015-10-27 14:35:00,65.55,65.66,65.55,65.64,126095.0,43.961,44.0348,43.961,44.0214,126095.0
2015-10-27 14:40:00,65.65,65.67,65.61,65.64,123243.0,44.0281,44.0415,44.0013,44.0214,123243.0
2015-10-27 14:45:00,65.63,65.65,65.56,65.57,113381.0,44.0147,44.0281,43.9677,43.9744,113381.0
2015-10-27 14:50:00,65.57,65.64,65.56,65.64,125387.0,43.9744,44.0214,43.9677,44.0214,125387.0
2015-10-27 14:55:00,65.63,65.65,65.58,65.61,133015.0,44.0147,44.0281,43.9811,44.0013,133015.0
2015-10-27 15:00:00,65.59,65.68,65.56,65.63,168876.0,43.9879,44.0482,43.9677,44.0147,168876.0
2015-10-27 15:05:00,65.63,65.7,65.6,65.67,154050.0,44.0147,44.0616,43.9946,44.0415,154050.0
2015-10-27 15:10:00,65.67,65.73,65.65,65.68,74444.0,44.0415,44.0817,44.0281,44.0482,74444.0
2015-10-27 15:15:00,65.68,65.7,65.63,65.64,115869.0,44.0482,44.0616,44.0147,44.0214,115869.0
2015-10-27 15:20:00,65.65,65.77,65.61,65.74,285932.0,44.0281,44.1086,44.0013,44.0884,285932.0
2015-10-27 15:25:00,65.74,65.77,65.69,65.69,269964.0,44.0884,44.1086,44.0549,44.0549,269964.0
2015-10-27 15:30:00,65.7,65.78,65.68,65.78,144158.0,44.0616,44.1153,44.0482,44.1153,144158.0
2015-10-27 15:35:00,65.78,65.8,65.73,65.75,176314.0,44.1153,44.1287,44.0817,44.0952,176314.0
2015-10-27 15:40:00,65.76,65.85,65.74,65.78,192712.0,44.1019,44.1622,44.0884,44.1153,192712.0
2015-10-27 15:45:00,65.79,65.8,65.75,65.76,216633.0,44.122,44.1287,44.0952,44.1019,216633.0
2015-10-27 15:50:00,65.76,65.77,65.7,65.74,426130.0,44.1019,44.1086,44.0616,44.0884,426130.0
2015-10-27 15:55:00,65.75,65.8,65.74,65.79,933182.0,44.0952,44.1287,44.0884,44.122,933182.0
2015-10-28 09:30:00,66.25,66.25,65.93,66.04,442358.0,44.4305,44.4305,44.2159,44.2896,442358.0
2015-10-28 09:35:00,66.03,66.09,65.82,65.86,306207.0,44.2829,44.3232,44.1421,44.1689,306207.0
2015-10-28 09:40:00,65.85,65.98,65.72,65.92,285653.0,44.1622,44.2494,44.075,44.2092,285653.0
2015-10-28 09:45:00,65.91,66.0,65.87,65.99,132060.0,44.2025,44.2628,44.1756,44.2561,132060.0
2015-10-28 09:50:00,65.99,66.12,65.95,66.12,194322.0,44.2561,44.3433,44.2293,44.3433,194322.0
2015-10-28 09:55:00,66.14,66.52,66.14,66.5,209958.0,44.3567,44.6116,44.3567,44.5981,209958.0
2015-10-28 10:00:00,66.5,66.87,66.49,66.86,751929.0,44.5981,44.8463,44.5914,44.8396,751929.0
2015-10-28 10:05:00,66.86,67.07,66.84,67.05,482960.0,44.8396,44.9804,44.8262,44.967,482960.0
2015-10-28 10:10:00,67.06,67.07,66.8,66.86,597340.0,44.9737,44.9804,44.7993,44.8396,597340.0
2015-10-28 10:15:00,66.85,67.08,66.84,67.05,168150.0,44.8329,44.9871,44.8262,44.967,168150.0
2015-10-28 10:20:00,67.06,67.16,66.96,66.96,147994.0,44.9737,45.0408,44.9066,44.9066,147994.0
2015-10-28 10:25:00,66.97,67.03,66.78,66.79,127508.0,44.9133,44.9536,44.7859,44.7926,127508.0
2015-10-28 10:30:00,66.79,67.03,66.76,66.93,783853.0,44.7926,44.9536,44.7725,44.8865,783853.0
2015-10-28 10:35:00,66.93,67.21,66.9,67.16,219616.0,44.8865,45.0743,44.8664,45.0408,219616.0
2015-10-28 10:40:00,67.17,67.42,67.14,67.27,370201.0,45.0475,45.2151,45.0274,45.1145,370201.0
2015-10-28 10:45:00,67.26,67.52,67.26,67.45,597326.0,45.1078,45.2822,45.1078,45.2353,597326.0
2015-10-28 10:50:00,67.44,67.52,67.39,67.42,292747.0,45.2286,45.2822,45.195,45.2151,292747.0
2015-10-28 10:55:00,67.42,67.56,67.38,67.54,122126.0,45.2151,45.309,45.1883,45.2956,122126.0
2015-10-28 11:00:00,67.54,67.7,67.49,67.49,428893.0,45.2956,45.4029,45.2621,45.2621,428893.0
2015-10-28 11:05:00,67.49,67.49,67.28,67.37,201391.0,45.2621,45.2621,45.1212,45.1816,201391.0
2015-10-28 11:10:00,67.37,67.41,67.18,67.2,214982.0,45.1816,45.2084,45.0542,45.0676,214982.0
2015-10-28 11:15:00,67.19,67.21,67.0,67.02,219600.0,45.0609,45.0743,44.9335,44.9469,219600.0
2015-10-28 11:20:00,67.03,67.11,66.98,67.07,114500.0,44.9536,45.0072,44.9201,44.9804,114500.0
2015-10-28 11:25:00,67.08,67.26,67.08,67.21,130605.0,44.9871,45.1078,44.9871,45.0743,130605.0
2015-10-28 11:30:00,67.21,67.28,67.14,67.28,87538.0,45.0743,45.1212,45.0274,45.1212,87538.0
2015-10-28 11:35:00,67.28,67.37,67.25,67.27,90689.0,45.1212,45.1816,45.1011,45.1145,90689.0
2015-10-28 11:40:00,67.28,67.34,67.23,67.34,200782.0,45.1212,45.1615,45.0877,45.1615,200782.0
2015-10-28 11:45:00,67.34,67.36,67.25,67.28,78711.0,45.1615,45.1749,45.1011,45.1212,78711.0
2015-10-28 11:50:00,67.27,67.27,67.14,67.19,166226.0,45.1145,45.1145,45.0274,45.0609,166226.0
2015-10-28 11:55:00,67.19,67.34,67.19,67.3,132854.0,45.0609,45.1615,45.0609,45.1347,132854.0
2015-10-28 12:00:00,67.29,67.41,67.29,67.34,63990.0,45.128,45.2084,45.128,45.1615,63990.0
2015-10-28 12:05:00,67.34,67.36,67.28,67.3,63597.0,45.1615,45.1749,45.1212,45.1347,63597.0
2015-10-28 12:10:00,67.3,67.43,67.28,67.43,92056.0,45.1347,45.2218,45.1212,45.2218,92056.0
2015-10-28 12:15:00,67.42,67.47,67.38,67.4,48597.0,45.2151,45.2487,45.1883,45.2017,48597.0
2015-10-28 12:20:00,67.4,67.4,67.29,67.32,63366.0,45.2017,45.2017,45.128,45.1481,63366.0
2015-10-28 12:25:00,67.31,67.31,67.23,67.23,62582.0,45.1414,45.1414,45.0877,45.0877,62582.0
2015-10-28 12:30:00,67.24,67.31,67.22,67.3,46214.0,45.0944,45.1414,45.081,45.1347,46214.0
2015-10-28 12:35:00,67.32,67.36,67.31,67.34,58107.0,45.1481,45.1749,45.1414,45.1615,58107.0
2015-10-28 12:40:00,67.35,67.36,67.24,67.27,114371.0,45.1682,45.1749,45.0944,45.1145,114371.0
2015-10-28 12:45:00,67.27,67.27,67.21,67.23,61064.0,45.1145,45.1145,45.0743,45.0877,61064.0
2015-10-28 12:50:00,67.23,67.27,67.2,67.25,85610.0,45.0877,45.1145,45.0676,45.1011,85610.0
2015-10-28 12:55:00,67.24,67.35,67.22,67.22,104607.0,45.0944,45.1682,45.081,45.081,104607.0
2015-10-28 13:00:00,67.22,67.36,67.19,67.35,223275.0,45.081,45.1749,45.0609,45.1682,223275.0
2015-10-28 13:05:00,67.36,67.39,67.33,67.33,34058.0,45.1749,45.195,45.1548,45.1548,34058.0
2015-10-28 13:10:00,67.34,67.39,67.31,67.31,63417.0,45.1615,45.195,45.1414,45.1414,63417.0
2015-10-28 13:15:00,67.31,67.36,67.28,67.28,249829.0,45.1414,45.1749,45.1212,45.1212,249829.0
2015-10-28 13:20:00,67.28,67.3,67.17,67.18,46809.0,45.1212,45.1347,45.0475,45.0542,46809.0
2015-10-28 13:25:00,67.2,67.21,67.15,67.16,40755.0,45.0676,45.0743,45.0341,45.0408,40755.0
2015-10-28 13:30:00,67.16,67.19,67.08,67.08,71272.0,45.0408,45.0609,44.9871,44.9871,71272.0
2015-10-28 13:35:00,67.08,67.08,67.01,67.04,56463.0,44.9871,44.9871,44.9402,44.9603,56463.0
2015-10-28 13:40:00,67.04,67.12,67.04,67.12,259262.0,44.9603,45.0139,44.9603,45.0139,259262.0
2015-10-28 13:45:00,67.12,67.13,67.09,67.11,98868.0,45.0139,45.0207,44.9938,45.0072,98868.0
2015-10-28 13:50:00,67.11,67.12,67.03,67.05,115294.0,45.0072,45.0139,44.9536,44.967,115294.0
2015-10-28 13:55:00,67.04,67.35,67.04,67.31,209563.0,44.9603,45.1682,44.9603,45.1414,209563.0
2015-10-28 14:00:00,67.3,67.3,66.54,66.68,744492.0,45.1347,45.1347,44.625,44.7189,744492.0
2015-10-28 14:05:00,66.69,66.75,66.55,66.66,325291.0,44.7256,44.7658,44.6317,44.7054,325291.0
2015-10-28 14:10:00,66.65,66.67,66.15,66.23,660583.0,44.6987,44.7122,44.3634,44.4171,660583.0
2015-10-28 14:15:00,66.25,66.57,66.16,66.57,582400.0,44.4305,44.6451,44.3701,44.6451,582400.0
2015-10-28 14:20:00,66.56,66.78,66.47,66.69,732778.0,44.6384,44.7859,44.578,44.7256,732778.0
2015-10-28 14:25:00,66.7,66.91,66.67,66.79,229346.0,44.7323,44.8731,44.7122,44.7926,229346.0
2015-10-28 14:30:00,66.79,66.8,66.55,66.56,161000.0,44.7926,44.7993,44.6317,44.6384,161000.0
2015-10-28 14:35:00,66.55,66.67,66.5,66.61,180126.0,44.6317,44.7122,44.5981,44.6719,180126.0
2015-10-28 14:40:00,66.62,66.71,66.55,66.57,157705.0,44.6786,44.739,44.6317,44.6451,157705.0
2015-10-28 14:45:00,66.56,66.79,66.55,66.66,157754.0,44.6384,44.7926,44.6317,44.7054,157754.0
2015-10-28 14:50:00,66.67,66.91,66.61,66.88,261926.0,44.7122,44.8731,44.6719,44.853,261926.0
2015-10-28 14:55:00,66.87,66.99,66.76,66.84,212781.0,44.8463,44.9268,44.7725,44.8262,212781.0
2015-10-28 15:00:00,66.85,67.0,66.78,66.94,200672.0,44.8329,44.9335,44.7859,44.8932,200672.0
2015-10-28 15:05:00,66.93,67.2,66.93,67.12,236443.0,44.8865,45.0676,44.8865,45.0139,236443.0
2015-10-28 15:10:00,67.12,67.17,67.04,67.09,154357.0,45.0139,45.0475,44.9603,44.9938,154357.0
2015-10-28 15:15:00,67.09,67.17,67.03,67.03,156180.0,44.9938,45.0475,44.9536,44.9536,156180.0
2015-10-28 15:20:00,67.02,67.05,66.91,67.01,222242.0,44.9469,44.967,44.8731,44.9402,222242.0
2015-10-28 15:25:00,67.01,67.2,67.0,67.19,220034.0,44.9402,45.0676,44.9335,45.0609,220034.0
2015-10-28 15:30:00,67.2,67.29,67.07,67.08,406927.0,45.0676,45.128,44.9804,44.9871,406927.0
2015-10-28 15:35:00,67.07,67.19,67.06,67.16,245976.0,44.9804,45.0609,44.9737,45.0408,245976.0
2015-10-28 15:40:00,67.17,67.24,67.11,67.2,259719.0,45.0475,45.0944,45.0072,45.0676,259719.0
2015-10-28 15:45:00,67.2,67.29,67.2,67.21,352670.0,45.0676,45.128,45.0676,45.0743,352670.0
2015-10-28 15:50:00,67.21,67.22,67.11,67.2,424369.0,45.0743,45.081,45.0072,45.0676,424369.0
2015-10-28 15:55:00,67.2,67.28,67.19,67.25,869635.0,45.0676,45.1212,45.0609,45.1011,869635.0
2015-10-29 09:30:00,67.0,67.11,66.9,67.1,560978.0,44.9335,45.0072,44.8664,45.0005,560978.0
2015-10-29 09:35:00,67.11,67.43,67.11,67.16,308025.0,45.0072,45.2218,45.0072,45.0408,308025.0
2015-10-29 09:40:00,67.15,67.53,67.13,67.53,267813.0,45.0341,45.2889,45.0207,45.2889,267813.0
2015-10-29 09:45:00,67.54,67.7,67.46,67.64,228813.0,45.2956,45.4029,45.242,45.3627,228813.0
2015-10-29 09:50:00,67.64,67.72,67.58,67.61,225368.0,45.3627,45.4163,45.3224,45.3426,225368.0
2015-10-29 09:55:00,67.61,67.67,67.45,67.52,183815.0,45.3426,45.3828,45.2353,45.2822,183815.0
2015-10-29 10:00:00,67.52,67.78,67.45,67.73,211491.0,45.2822,45.4566,45.2353,45.423,211491.0
2015-10-29 10:05:00,67.73,67.95,67.73,67.89,208925.0,45.423,45.5706,45.423,45.5303,208925.0
2015-10-29 10:10:00,67.89,68.22,67.89,68.22,408258.0,45.5303,45.7517,45.5303,45.7517,408258.0
2015-10-29 10:15:00,68.21,68.22,67.86,67.87,305660.0,45.745,45.7517,45.5102,45.5169,305660.0
2015-10-29 10:20:00,67.87,67.99,67.8,67.93,228960.0,45.5169,45.5974,45.47,45.5572,228960.0
2015-10-29 10:25:00,67.94,67.99,67.72,67.74,250998.0,45.5639,45.5974,45.4163,45.4297,250998.0
2015-10-29 10:30:00,67.75,67.95,67.65,67.73,270094.0,45.4365,45.5706,45.3694,45.423,270094.0
2015-10-29 10:35:00,67.74,67.74,67.46,67.53,174244.0,45.4297,45.4297,45.242,45.2889,174244.0
2015-10-29 10:40:00,67.53,67.68,67.45,67.58,163805.0,45.2889,45.3895,45.2353,45.3224,163805.0
2015-10-29 10:45:00,67.57,67.57,67.38,67.43,191889.0,45.3157,45.3157,45.1883,45.2218,191889.0
2015-10-29 10:50:00,67.42,67.47,67.33,67.39,185990.0,45.2151,45.2487,45.1548,45.195,185990.0
2015-10-29 10:55:00,67.36,67.54,67.32,67.47,93197.0,45.1749,45.2956,45.1481,45.2487,93197.0
2015-10-29 11:00:00,67.46,67.51,67.39,67.46,111296.0,45.242,45.2755,45.195,45.242,111296.0
2015-10-29 11:05:00,67.44,67.49,67.39,67.48,95523.0,45.2286,45.2621,45.195,45.2554,95523.0
2015-10-29 11:10:00,67.49,67.51,67.39,67.43,69200.0,45.2621,45.2755,45.195,45.2218,69200.0
2015-10-29 11:15:00,67.43,67.47,67.36,67.43,77499.0,45.2218,45.2487,45.1749,45.2218,77499.0
2015-10-29 11:20:00,67.42,67.45,67.34,67.44,76453.0,45.2151,45.2353,45.1615,45.2286,76453.0
2015-10-29 11:25:00,67.43,67.6,67.38,67.56,99464.0,45.2218,45.3359,45.1883,45.309,99464.0
2015-10-29 11:30:00,67.56,67.71,67.55,67.68,93741.0,45.309,45.4096,45.3023,45.3895,93741.0
2015-10-29 11:35:00,67.69,67.78,67.66,67.74,64769.0,45.3962,45.4566,45.3761,45.4297,64769.0
2015-10-29 11:40:00,67.72,67.78,67.69,67.75,53549.0,45.4163,45.4566,45.3962,45.4365,53549.0
2015-10-29 11:45:00,67.75,67.79,67.65,67.65,46720.0,45.4365,45.4633,45.3694,45.3694,46720.0
2015-10-29 11:50:00,67.64,67.79,67.63,67.73,39215.0,45.3627,45.4633,45.356,45.423,39215.0
2015-10-29 11:55:00,67.72,67.77,67.67,67.74,36291.0,45.4163,45.4499,45.3828,45.4297,36291.0
2015-10-29 12:00:00,67.75,67.81,67.69,67.75,82507.0,45.4365,45.4767,45.3962,45.4365,82507.0
2015-10-29 12:05:00,67.75,67.77,67.65,67.72,77273.0,45.4365,45.4499,45.3694,45.4163,77273.0
2015-10-29 12:10:00,67.73,67.82,67.7,67.82,44484.0,45.423,45.4834,45.4029,45.4834,44484.0
2015-10-29 12:15:00,67.84,67.87,67.8,67.83,39792.0,45.4968,45.5169,45.47,45.4901,39792.0
2015-10-29 12:20:00,67.83,67.89,67.81,67.82,73738.0,45.4901,45.5303,45.4767,45.4834,73738.0
2015-10-29 12:25:00,67.82,67.88,67.78,67.85,99995.0,45.4834,45.5236,45.4566,45.5035,99995.0
2015-10-29 12:30:00,67.85,67.87,67.69,67.7,48391.0,45.5035,45.5169,45.3962,45.4029,48391.0
2015-10-29 12:35:00,67.71,67.73,67.63,67.63,42821.0,45.4096,45.423,45.356,45.356,42821.0
2015-10-29 12:40:00,67.64,67.66,67.59,67.63,34361.0,45.3627,45.3761,45.3291,45.356,34361.0
2015-10-29 12:45:00,67.62,67.71,67.6,67.69,37925.0,45.3493,45.4096,45.3359,45.3962,37925.0
2015-10-29 12:50:00,67.68,67.68,67.53,67.55,93856.0,45.3895,45.3895,45.2889,45.3023,93856.0
2015-10-29 12:55:00,67.55,67.57,67.51,67.54,53234.0,45.3023,45.3157,45.2755,45.2956,53234.0
2015-10-29 13:00:00,67.55,67.62,67.53,67.6,107240.0,45.3023,45.3493,45.2889,45.3359,107240.0
2015-10-29 13:05:00,67.61,67.68,67.57,67.67,78896.0,45.3426,45.3895,45.3157,45.3828,78896.0
2015-10-29 13:10:00,67.66,67.66,67.59,67.62,27488.0,45.3761,45.3761,45.3291,45.3493,27488.0
2015-10-29 13:15:00,67.63,67.71,67.6,67.7,37913.0,45.356,45.4096,45.3359,45.4029,37913.0
2015-10-29 13:20:00,67.7,67.73,67.66,67.71,36521.0,45.4029,45.423,45.3761,45.4096,36521.0
2015-10-29 13:25:00,67.73,67.75,67.61,67.64,41993.0,45.423,45.4365,45.3426,45.3627,41993.0
2015-10-29 13:30:00,67.64,67.66,67.54,67.55,28919.0,45.3627,45.3761,45.2956,45.3023,28919.0
2015-10-29 13:35:00,67.55,67.55,67.47,67.53,30730.0,45.3023,45.3023,45.2487,45.2889,30730.0
2015-10-29 13:40:00,67.52,67.55,67.45,67.55,48168.0,45.2822,45.3023,45.2353,45.3023,48168.0
2015-10-29 13:45:00,67.56,67.56,67.49,67.51,27463.0,45.309,45.309,45.2621,45.2755,27463.0
2015-10-29 13:50:00,67.51,67.52,67.45,67.5,49690.0,45.2755,45.2822,45.2353,45.2688,49690.0
2015-10-29 13:55:00,67.49,67.54,67.47,67.49,59361.0,45.2621,45.2956,45.2487,45.2621,59361.0
2015-10-29 14:00:00,67.48,67.56,67.48,67.55,56126.0,45.2554,45.309,45.2554,45.3023,56126.0
2015-10-29 14:05:00,67.56,67.59,67.54,67.55,70097.0,45.309,45.3291,45.2956,45.3023,70097.0
2015-10-29 14:10:00,67.55,67.61,67.52,67.57,48788.0,45.3023,45.3426,45.2822,45.3157,48788.0
2015-10-29 14:15:00,67.57,67.66,67.56,67.58,55993.0,45.3157,45.3761,45.309,45.3224,55993.0
2015-10-29 14:20:00,67.58,67.61,67.53,67.61,59956.0,45.3224,45.3426,45.2889,45.3426,59956.0
2015-10-29 14:25:00,67.62,67.65,67.57,67.61,51979.0,45.3493,45.3694,45.3157,45.3426,51979.0
2015-10-29 14:30:00,67.6,67.66,67.59,67.65,45322.0,45.3359,45.3761,45.3291,45.3694,45322.0
2015-10-29 14:35:00,67.65,67.68,67.61,67.65,37128.0,45.3694,45.3895,45.3426,45.3694,37128.0
2015-10-29 14:40:00,67.65,67.67,67.62,67.67,46764.0,45.3694,45.3828,45.3493,45.3828,46764.0
2015-10-29 14:45:00,67.68,67.69,67.57,67.58,71206.0,45.3895,45.3962,45.3157,45.3224,71206.0
2015-10-29 14:50:00,67.58,67.65,67.55,67.62,44334.0,45.3224,45.3694,45.3023,45.3493,44334.0
2015-10-29 14:55:00,67.61,67.63,67.55,67.55,37735.0,45.3426,45.356,45.3023,45.3023,37735.0
2015-10-29 15:00:00,67.53,67.58,67.47,67.47,49855.0,45.2889,45.3224,45.2487,45.2487,49855.0
2015-10-29 15:05:00,67.47,67.5,67.45,67.49,63196.0,45.2487,45.2688,45.2353,45.2621,63196.0
2015-10-29 15:10:00,67.48,67.51,67.44,67.49,59280.0,45.2554,45.2755,45.2286,45.2621,59280.0
2015-10-29 15:15:00,67.48,67.58,67.47,67.58,105029.0,45.2554,45.3224,45.2487,45.3224,105029.0
2015-10-29 15:20:00,67.58,67.68,67.57,67.62,70390.0,45.3224,45.3895,45.3157,45.3493,70390.0
2015-10-29 15:25:00,67.61,67.65,67.57,67.57,208154.0,45.3426,45.3694,45.3157,45.3157,208154.0
2015-10-29 15:30:00,67.57,67.65,67.57,67.6,90969.0,45.3157,45.3694,45.3157,45.3359,90969.0
2015-10-29 15:35:00,67.6,67.69,67.59,67.69,157687.0,45.3359,45.3962,45.3291,45.3962,157687.0
2015-10-29 15:40:00,67.69,67.71,67.64,67.67,122185.0,45.3962,45.4096,45.3627,45.3828,122185.0
2015-10-29 15:45:00,67.66,67.66,67.58,67.59,102697.0,45.3761,45.3761,45.3224,45.3291,102697.0
2015-10-29 15:50:00,67.59,67.6,67.56,67.59,200262.0,45.3291,45.3359,45.309,45.3291,200262.0
2015-10-29 15:55:00,67.59,67.62,67.51,67.57,378980.0,45.3291,45.3493,45.2755,45.3157,378980.0
2015-10-30 09:30:00,67.87,68.16,67.82,67.94,533800.0,45.5169,45.7114,45.4834,45.5639,533800.0
2015-10-30 09:35:00,67.94,68.03,67.57,67.57,363183.0,45.5639,45.6242,45.3157,45.3157,363183.0
2015-10-30 09:40:00,67.57,67.6,67.38,67.49,251811.0,45.3157,45.3359,45.1883,45.2621,251811.0
2015-10-30 09:45:00,67.51,67.65,67.42,67.56,264454.0,45.2755,45.3694,45.2151,45.309,264454.0
2015-10-30 09:50:00,67.53,67.54,67.21,67.26,200219.0,45.2889,45.2956,45.0743,45.1078,200219.0
2015-10-30 09:55:00,67.25,67.39,67.21,67.29,232450.0,45.1011,45.195,45.0743,45.128,232450.0
2015-10-30 10:00:00,67.32,67.55,67.27,67.35,171207.0,45.1481,45.3023,45.1145,45.1682,171207.0
2015-10-30 10:05:00,67.33,67.4,67.23,67.38,477128.0,45.1548,45.2017,45.0877,45.1883,477128.0
2015-10-30 10:10:00,67.38,67.41,67.21,67.39,210851.0,45.1883,45.2084,45.0743,45.195,210851.0
2015-10-30 10:15:00,67.4,67.5,67.26,67.48,143623.0,45.2017,45.2688,45.1078,45.2554,143623.0
2015-10-30 10:20:00,67.47,67.53,67.4,67.48,183849.0,45.2487,45.2889,45.2017,45.2554,183849.0
2015-10-30 10:25:00,67.48,67.49,67.38,67.42,117401.0,45.2554,45.2621,45.1883,45.2151,117401.0
2015-10-30 10:30:00,67.43,67.53,67.41,67.45,183506.0,45.2218,45.2889,45.2084,45.2353,183506.0
2015-10-30 10:35:00,67.45,67.54,67.43,67.46,248605.0,45.2353,45.2956,45.2218,45.242,248605.0
2015-10-30 10:40:00,67.46,67.56,67.45,67.55,138482.0,45.242,45.309,45.2353,45.3023,138482.0
2015-10-30 10:45:00,67.55,67.59,67.48,67.51,95143.0,45.3023,45.3291,45.2554,45.2755,95143.0
2015-10-30 10:50:00,67.5,67.52,67.35,67.39,99797.0,45.2688,45.2822,45.1682,45.195,99797.0
2015-10-30 10:55:00,67.38,67.45,67.32,67.4,102319.0,45.1883,45.2353,45.1481,45.2017,102319.0
2015-10-30 11:00:00,67.4,67.48,67.38,67.39,77526.0,45.2017,45.2554,45.1883,45.195,77526.0
2015-10-30 11:05:00,67.4,67.4,67.3,67.32,106034.0,45.2017,45.2017,45.1347,45.1481,106034.0
2015-10-30 11:10:00,67.33,67.36,67.21,67.23,98413.0,45.1548,45.1749,45.0743,45.0877,98413.0
2015-10-30 11:15:00,67.24,67.26,67.15,67.22,131849.0,45.0944,45.1078,45.0341,45.081,131849.0
2015-10-30 11:20:00,67.23,67.37,67.2,67.37,65270.0,45.0877,45.1816,45.0676,45.1816,65270.0
2015-10-30 11:25:00,67.38,67.45,67.36,67.43,100228.0,45.1883,45.2353,45.1749,45.2218,100228.0
2015-10-30 11:30:00,67.43,67.51,67.43,67.5,106711.0,45.2218,45.2755,45.2218,45.2688,106711.0
2015-10-30 11:35:00,67.5,67.5,67.39,67.47,89090.0,45.2688,45.2688,45.195,45.2487,89090.0
2015-10-30 11:40:00,67.46,67.68,67.46,67.63,178151.0,45.242,45.3895,45.242,45.356,178151.0
2015-10-30 11:45:00,67.63,67.71,67.58,67.7,128067.0,45.356,45.4096,45.3224,45.4029,128067.0
2015-10-30 11:50:00,67.7,67.8,67.7,67.76,196844.0,45.4029,45.47,45.4029,45.4432,196844.0
2015-10-30 11:55:00,67.76,67.82,67.72,67.73,180570.0,45.4432,45.4834,45.4163,45.423,180570.0
2015-10-30 12:00:00,67.73,67.81,67.72,67.79,190405.0,45.423,45.4767,45.4163,45.4633,190405.0
2015-10-30 12:05:00,67.8,67.86,67.79,67.83,139413.0,45.47,45.5102,45.4633,45.4901,139413.0
2015-10-30 12:10:00,67.83,67.97,67.83,67.89,320349.0,45.4901,45.584,45.4901,45.5303,320349.0
2015-10-30 12:15:00,67.89,68.0,67.88,67.99,91690.0,45.5303,45.6041,45.5236,45.5974,91690.0
2015-10-30 12:20:00,67.99,68.07,67.99,68.05,98347.0,45.5974,45.6511,45.5974,45.6376,98347.0
2015-10-30 12:25:00,68.05,68.09,67.94,67.94,87474.0,45.6376,45.6645,45.5639,45.5639,87474.0
2015-10-30 12:30:00,67.95,68.08,67.92,68.07,235445.0,45.5706,45.6578,45.5505,45.6511,235445.0
2015-10-30 12:35:00,68.08,68.11,68.05,68.09,241145.0,45.6578,45.6779,45.6376,45.6645,241145.0
2015-10-30 12:40:00,68.09,68.14,68.09,68.12,126046.0,45.6645,45.698,45.6645,45.6846,126046.0
2015-10-30 12:45:00,68.12,68.15,68.1,68.12,56841.0,45.6846,45.7047,45.6712,45.6846,56841.0
2015-10-30 12:50:00,68.12,68.27,68.11,68.25,137287.0,45.6846,45.7852,45.6779,45.7718,137287.0
2015-10-30 12:55:00,68.25,68.37,68.24,68.31,201561.0,45.7718,45.8523,45.7651,45.812,201561.0
2015-10-30 13:00:00,68.31,68.38,68.24,68.35,127898.0,45.812,45.859,45.7651,45.8388,127898.0
2015-10-30 13:05:00,68.35,68.37,68.25,68.36,290163.0,45.8388,45.8523,45.7718,45.8455,290163.0
2015-10-30 13:10:00,68.36,68.36,68.25,68.3,90000.0,45.8455,45.8455,45.7718,45.8053,90000.0
2015-10-30 13:15:00,68.32,68.44,68.31,68.42,111591.0,45.8187,45.8992,45.812,45.8858,111591.0
2015-10-30 13:20:00,68.42,68.51,68.39,68.48,204543.0,45.8858,45.9461,45.8657,45.926,204543.0
2015-10-30 13:25:00,68.48,68.57,68.48,68.54,385411.0,45.926,45.9864,45.926,45.9663,385411.0
2015-10-30 13:30:00,68.55,68.6,68.47,68.59,171994.0,45.973,46.0065,45.9193,45.9998,171994.0
2015-10-30 13:35:00,68.59,68.72,68.56,68.71,121067.0,45.9998,46.087,45.9797,46.0803,121067.0
2015-10-30 13:40:00,68.7,68.76,68.65,68.66,184030.0,46.0736,46.1138,46.04,46.0467,184030.0
2015-10-30 13:45:00,68.67,68.75,68.62,68.7,150350.0,46.0535,46.1071,46.0199,46.0736,150350.0
2015-10-30 13:50:00,68.69,68.71,68.6,68.63,99393.0,46.0669,46.0803,46.0065,46.0266,99393.0
2015-10-30 13:55:00,68.62,68.66,68.58,68.65,87393.0,46.0199,46.0467,45.9931,46.04,87393.0
2015-10-30 14:00:00,68.64,68.66,68.57,68.58,101701.0,46.0333,46.0467,45.9864,45.9931,101701.0
2015-10-30 14:05:00,68.58,68.59,68.5,68.55,91812.0,45.9931,45.9998,45.9394,45.973,91812.0
2015-10-30 14:10:00,68.54,68.66,68.52,68.63,106778.0,45.9663,46.0467,45.9529,46.0266,106778.0
2015-10-30 14:15:00,68.63,68.74,68.62,68.72,95578.0,46.0266,46.1004,46.0199,46.087,95578.0
2015-10-30 14:20:00,68.71,68.71,68.59,68.61,97518.0,46.0803,46.0803,45.9998,46.0132,97518.0
2015-10-30 14:25:00,68.61,68.67,68.53,68.53,174982.0,46.0132,46.0535,45.9596,45.9596,174982.0
2015-10-30 14:30:00,68.53,68.56,68.5,68.53,88042.0,45.9596,45.9797,45.9394,45.9596,88042.0
2015-10-30 14:35:00,68.53,68.58,68.51,68.53,68629.0,45.9596,45.9931,45.9461,45.9596,68629.0
2015-10-30 14:40:00,68.52,68.53,68.45,68.47,70938.0,45.9529,45.9596,45.9059,45.9193,70938.0
2015-10-30 14:45:00,68.46,68.46,68.28,68.28,115600.0,45.9126,45.9126,45.7919,45.7919,115600.0
2015-10-30 14:50:00,68.28,68.46,68.28,68.45,166313.0,45.7919,45.9126,45.7919,45.9059,166313.0
2015-10-30 14:55:00,68.45,68.45,68.29,68.31,64136.0,45.9059,45.9059,45.7986,45.812,64136.0
2015-10-30 15:00:00,68.31,68.31,68.15,68.29,120638.0,45.812,45.812,45.7047,45.7986,120638.0
2015-10-30 15:05:00,68.29,68.31,68.22,68.3,130839.0,45.7986,45.812,45.7517,45.8053,130839.0
2015-10-30 15:10:00,68.29,68.34,68.2,68.26,163238.0,45.7986,45.8321,45.7382,45.7785,163238.0
2015-10-30 15:15:00,68.26,68.38,68.25,68.37,101265.0,45.7785,45.859,45.7718,45.8523,101265.0
2015-10-30 15:20:00,68.37,68.47,68.35,68.38,116170.0,45.8523,45.9193,45.8388,45.859,116170.0
2015-10-30 15:25:00,68.38,68.44,68.2,68.21,248292.0,45.859,45.8992,45.7382,45.745,248292.0
2015-10-30 15:30:00,68.2,68.34,68.17,68.28,223460.0,45.7382,45.8321,45.7181,45.7919,223460.0
2015-10-30 15:35:00,68.29,68.34,68.21,68.32,178295.0,45.7986,45.8321,45.745,45.8187,178295.0
2015-10-30 15:40:00,68.32,68.35,68.27,68.34,227079.0,45.8187,45.8388,45.7852,45.8321,227079.0
2015-10-30 15:45:00,68.34,68.47,68.33,68.43,314282.0,45.8321,45.9193,45.8254,45.8925,314282.0
2015-10-30 15:50:00,68.43,68.44,68.22,68.26,240860.0,45.8925,45.8992,45.7517,45.7785,240860.0
2015-10-30 15:55:00,68.26,68.26,68.03,68.03,549562.0,45.7785,45.7785,45.6242,45.6242,549562.0
2015-11-02 09:30:00,67.62,67.89,67.52,67.82,518193.0,45.3493,45.5303,45.2822,45.4834,518193.0
2015-11-02 09:35:00,67.84,68.07,67.81,68.03,270139.0,45.4968,45.6511,45.4767,45.6242,270139.0
2015-11-02 09:40:00,68.05,68.1,67.94,68.09,161795.0,45.6376,45.6712,45.5639,45.6645,161795.0
2015-11-02 09:45:00,68.09,68.36,68.09,68.3,276218.0,45.6645,45.8455,45.6645,45.8053,276218.0
2015-11-02 09:50:00,68.31,68.41,68.24,68.31,221735.0,45.812,45.8791,45.7651,45.812,221735.0
2015-11-02 09:55:00,68.31,68.42,68.29,68.37,117792.0,45.812,45.8858,45.7986,45.8523,117792.0
2015-11-02 10:00:00,68.39,68.63,68.34,68.63,177432.0,45.8657,46.0266,45.8321,46.0266,177432.0
2015-11-02 10:05:00,68.63,68.78,68.62,68.72,311209.0,46.0266,46.1272,46.0199,46.087,311209.0
2015-11-02 10:10:00,68.72,68.76,68.35,68.35,142018.0,46.087,46.1138,45.8388,45.8388,142018.0
2015-11-02 10:15:00,68.35,68.74,68.35,68.72,134656.0,45.8388,46.1004,45.8388,46.087,134656.0
2015-11-02 10:20:00,68.71,68.86,68.7,68.78,232753.0,46.0803,46.1809,46.0736,46.1272,232753.0
2015-11-02 10:25:00,68.78,68.99,68.78,68.85,276424.0,46.1272,46.2681,46.1272,46.1742,276424.0
2015-11-02 10:30:00,68.86,69.0,68.86,69.0,145071.0,46.1809,46.2748,46.1809,46.2748,145071.0
2015-11-02 10:35:00,69.0,69.09,68.96,68.98,196643.0,46.2748,46.3351,46.2479,46.2614,196643.0
2015-11-02 10:40:00,68.98,68.99,68.86,68.92,117594.0,46.2614,46.2681,46.1809,46.2211,117594.0
2015-11-02 10:45:00,68.92,68.92,68.82,68.9,134315.0,46.2211,46.2211,46.154,46.2077,134315.0
2015-11-02 10:50:00,68.9,69.0,68.9,68.92,80761.0,46.2077,46.2748,46.2077,46.2211,80761.0
2015-11-02 10:55:00,68.91,68.92,68.79,68.83,136568.0,46.2144,46.2211,46.1339,46.1608,136568.0
2015-11-02 11:00:00,68.83,68.85,68.73,68.75,160433.0,46.1608,46.1742,46.0937,46.1071,160433.0
2015-11-02 11:05:00,68.75,68.93,68.71,68.74,352680.0,46.1071,46.2278,46.0803,46.1004,352680.0
2015-11-02 11:10:00,68.74,68.76,68.63,68.65,166468.0,46.1004,46.1138,46.0266,46.04,166468.0
2015-11-02 11:15:00,68.65,68.75,68.63,68.64,114046.0,46.04,46.1071,46.0266,46.0333,114046.0
2015-11-02 11:20:00,68.62,68.69,68.56,68.66,115411.0,46.0199,46.0669,45.9797,46.0467,115411.0
2015-11-02 11:25:00,68.65,68.7,68.59,68.7,135959.0,46.04,46.0736,45.9998,46.0736,135959.0
2015-11-02 11:30:00,68.7,68.73,68.65,68.7,110324.0,46.0736,46.0937,46.04,46.0736,110324.0
2015-11-02 11:35:00,68.69,68.83,68.68,68.79,141090.0,46.0669,46.1608,46.0602,46.1339,141090.0
2015-11-02 11:40:00,68.79,68.81,68.72,68.74,69915.0,46.1339,46.1473,46.087,46.1004,69915.0
2015-11-02 11:45:00,68.74,68.78,68.71,68.75,74685.0,46.1004,46.1272,46.0803,46.1071,74685.0
2015-11-02 11:50:00,68.74,68.76,68.63,68.65,73317.0,46.1004,46.1138,46.0266,46.04,73317.0
2015-11-02 11:55:00,68.66,68.79,68.64,68.79,41654.0,46.0467,46.1339,46.0333,46.1339,41654.0
2015-11-02 12:00:00,68.79,68.81,68.7,68.79,35300.0,46.1339,46.1473,46.0736,46.1339,35300.0
2015-11-02 12:05:00,68.8,68.81,68.76,68.8,45754.0,46.1406,46.1473,46.1138,46.1406,45754.0
2015-11-02 12:10:00,68.79,68.85,68.77,68.77,33112.0,46.1339,46.1742,46.1205,46.1205,33112.0
2015-11-02 12:15:00,68.77,68.82,68.76,68.79,58647.0,46.1205,46.154,46.1138,46.1339,58647.0
2015-11-02 12:20:00,68.79,68.82,68.72,68.8,101267.0,46.1339,46.154,46.087,46.1406,101267.0
2015-11-02 12:25:00,68.8,68.92,68.8,68.9,79911.0,46.1406,46.2211,46.1406,46.2077,79911.0
2015-11-02 12:30:00,68.91,68.95,68.84,68.88,78186.0,46.2144,46.2412,46.1675,46.1943,78186.0
2015-11-02 12:35:00,68.88,68.9,68.75,68.79,60686.0,46.1943,46.2077,46.1071,46.1339,60686.0
2015-11-02 12:40:00,68.8,68.99,68.8,68.99,69210.0,46.1406,46.2681,46.1406,46.2681,69210.0
2015-11-02 12:45:00,68.99,69.02,68.94,68.95,122617.0,46.2681,46.2882,46.2345,46.2412,122617.0
2015-11-02 12:50:00,68.95,69.04,68.93,69.03,56423.0,46.2412,46.3016,46.2278,46.2949,56423.0
2015-11-02 12:55:00,69.04,69.14,69.04,69.08,66918.0,46.3016,46.3687,46.3016,46.3284,66918.0
2015-11-02 13:00:00,69.08,69.17,69.08,69.12,93520.0,46.3284,46.3888,46.3284,46.3552,93520.0
2015-11-02 13:05:00,69.12,69.22,69.12,69.14,104121.0,46.3552,46.4223,46.3552,46.3687,104121.0
2015-11-02 13:10:00,69.15,69.18,69.1,69.1,72763.0,46.3754,46.3955,46.3418,46.3418,72763.0
2015-11-02 13:15:00,69.1,69.1,68.97,69.04,118363.0,46.3418,46.3418,46.2546,46.3016,118363.0
2015-11-02 13:20:00,69.04,69.14,69.03,69.04,45804.0,46.3016,46.3687,46.2949,46.3016,45804.0
2015-11-02 13:25:00,69.03,69.07,68.99,69.04,66090.0,46.2949,46.3217,46.2681,46.3016,66090.0
2015-11-02 13:30:00,69.05,69.17,69.04,69.14,67791.0,46.3083,46.3888,46.3016,46.3687,67791.0
2015-11-02 13:35:00,69.14,69.25,69.13,69.21,112097.0,46.3687,46.4424,46.3619,46.4156,112097.0
2015-11-02 13:40:00,69.21,69.23,69.18,69.23,45564.0,46.4156,46.429,46.3955,46.429,45564.0
2015-11-02 13:45:00,69.22,69.27,69.19,69.24,123876.0,46.4223,46.4558,46.4022,46.4357,123876.0
2015-11-02 13:50:00,69.24,69.31,69.22,69.25,50734.0,46.4357,46.4827,46.4223,46.4424,50734.0
2015-11-02 13:55:00,69.25,69.38,69.25,69.36,78854.0,46.4424,46.5296,46.4424,46.5162,78854.0
2015-11-02 14:00:00,69.36,69.4,69.31,69.35,77610.0,46.5162,46.543,46.4827,46.5095,77610.0
2015-11-02 14:05:00,69.36,69.43,69.36,69.4,106970.0,46.5162,46.5631,46.5162,46.543,106970.0
2015-11-02 14:10:00,69.41,69.49,69.41,69.47,244507.0,46.5497,46.6034,46.5497,46.59,244507.0
2015-11-02 14:15:00,69.46,69.49,69.42,69.48,186840.0,46.5833,46.6034,46.5564,46.5967,186840.0
2015-11-02 14:20:00,69.47,69.58,69.47,69.56,99309.0,46.59,46.6637,46.59,46.6503,99309.0
2015-11-02 14:25:00,69.57,69.58,69.51,69.53,79891.0,46.657,46.6637,46.6168,46.6302,79891.0
2015-11-02 14:30:00,69.53,69.57,69.48,69.53,122731.0,46.6302,46.657,46.5967,46.6302,122731.0
2015-11-02 14:35:00,69.52,69.56,69.5,69.54,84358.0,46.6235,46.6503,46.6101,46.6369,84358.0
2015-11-02 14:40:00,69.55,69.64,69.55,69.64,104638.0,46.6436,46.704,46.6436,46.704,104638.0
2015-11-02 14:45:00,69.63,69.65,69.58,69.64,212509.0,46.6973,46.7107,46.6637,46.704,212509.0
2015-11-02 14:50:00,69.65,69.69,69.61,69.66,107238.0,46.7107,46.7375,46.6839,46.7174,107238.0
2015-11-02 14:55:00,69.66,69.79,69.66,69.79,678869.0,46.7174,46.8046,46.7174,46.8046,678869.0
2015-11-02 15:00:00,69.78,69.82,69.75,69.75,234049.0,46.7979,46.8247,46.7778,46.7778,234049.0
2015-11-02 15:05:00,69.75,69.78,69.72,69.73,231085.0,46.7778,46.7979,46.7576,46.7643,231085.0
2015-11-02 15:10:00,69.73,69.77,69.71,69.73,210850.0,46.7643,46.7912,46.7509,46.7643,210850.0
2015-11-02 15:15:00,69.73,69.76,69.7,69.72,197584.0,46.7643,46.7845,46.7442,46.7576,197584.0
2015-11-02 15:20:00,69.73,69.78,69.7,69.78,210588.0,46.7643,46.7979,46.7442,46.7979,210588.0
2015-11-02 15:25:00,69.78,69.98,69.76,69.87,569645.0,46.7979,46.932,46.7845,46.8582,569645.0
2015-11-02 15:30:00,69.87,69.91,69.8,69.82,290586.0,46.8582,46.8851,46.8113,46.8247,290586.0
2015-11-02 15:35:00,69.82,69.83,69.77,69.78,222277.0,46.8247,46.8314,46.7912,46.7979,222277.0
2015-11-02 15:40:00,69.78,69.87,69.78,69.87,282258.0,46.7979,46.8582,46.7979,46.8582,282258.0
2015-11-02 15:45:00,69.87,69.87,69.66,69.68,453660.0,46.8582,46.8582,46.7174,46.7308,453660.0
2015-11-02 15:50:00,69.67,69.73,69.66,69.72,366849.0,46.7241,46.7643,46.7174,46.7576,366849.0
2015-11-02 15:55:00,69.72,69.74,69.61,69.63,1208311.0,46.7576,46.771,46.6839,46.6973,1208311.0
2015-11-03 09:30:00,70.11,70.48,70.08,70.32,858918.0,47.0192,47.2673,46.9991,47.16,858918.0
2015-11-03 09:35:00,70.32,70.86,70.31,70.59,763312.0,47.16,47.5222,47.1533,47.3411,763312.0
2015-11-03 09:40:00,70.59,70.89,70.56,70.78,516351.0,47.3411,47.5423,47.321,47.4685,516351.0
2015-11-03 09:45:00,70.79,70.83,70.56,70.57,541162.0,47.4752,47.5021,47.321,47.3277,541162.0
2015-11-03 09:50:00,70.58,70.68,70.52,70.64,240763.0,47.3344,47.4015,47.2942,47.3746,240763.0
2015-11-03 09:55:00,70.65,70.7,70.43,70.5,316918.0,47.3813,47.4149,47.2338,47.2807,316918.0
2015-11-03 10:00:00,70.5,70.59,70.42,70.55,210187.0,47.2807,47.3411,47.2271,47.3143,210187.0
2015-11-03 10:05:00,70.56,70.6,70.39,70.43,268248.0,47.321,47.3478,47.207,47.2338,268248.0
2015-11-03 10:10:00,70.42,70.48,70.36,70.4,127136.0,47.2271,47.2673,47.1868,47.2137,127136.0
2015-11-03 10:15:00,70.39,70.63,70.37,70.59,297056.0,47.207,47.3679,47.1936,47.3411,297056.0
2015-11-03 10:20:00,70.59,70.88,70.58,70.79,313310.0,47.3411,47.5356,47.3344,47.4752,313310.0
2015-11-03 10:25:00,70.8,70.94,70.77,70.92,260237.0,47.4819,47.5758,47.4618,47.5624,260237.0
2015-11-03 10:30:00,70.91,71.08,70.89,71.05,265312.0,47.5557,47.6697,47.5423,47.6496,265312.0
2015-11-03 10:35:00,71.06,71.14,70.93,70.96,286784.0,47.6563,47.71,47.5691,47.5892,286784.0
2015-11-03 10:40:00,70.96,70.99,70.81,70.91,196841.0,47.5892,47.6094,47.4886,47.5557,196841.0
2015-11-03 10:45:00,70.91,71.03,70.86,71.0,153022.0,47.5557,47.6362,47.5222,47.6161,153022.0
2015-11-03 10:50:00,71.01,71.07,70.93,70.98,109089.0,47.6228,47.663,47.5691,47.6026,109089.0
2015-11-03 10:55:00,70.97,70.98,70.85,70.88,163520.0,47.5959,47.6026,47.5155,47.5356,163520.0
2015-11-03 11:00:00,70.89,70.96,70.86,70.94,94060.0,47.5423,47.5892,47.5222,47.5758,94060.0
2015-11-03 11:05:00,70.94,71.15,70.93,71.07,222132.0,47.5758,47.7167,47.5691,47.663,222132.0
2015-11-03 11:10:00,71.08,71.12,71.05,71.1,94044.0,47.6697,47.6965,47.6496,47.6831,94044.0
2015-11-03 11:15:00,71.08,71.12,71.01,71.02,238280.0,47.6697,47.6965,47.6228,47.6295,238280.0
2015-11-03 11:20:00,71.01,71.04,70.94,70.95,221260.0,47.6228,47.6429,47.5758,47.5825,221260.0
2015-11-03 11:25:00,70.95,71.0,70.82,70.95,319775.0,47.5825,47.6161,47.4953,47.5825,319775.0
2015-11-03 11:30:00,70.95,71.0,70.89,70.97,102662.0,47.5825,47.6161,47.5423,47.5959,102662.0
2015-11-03 11:35:00,70.97,71.07,70.97,71.06,122334.0,47.5959,47.663,47.5959,47.6563,122334.0
2015-11-03 11:40:00,71.06,71.15,71.02,71.14,124872.0,47.6563,47.7167,47.6295,47.71,124872.0
2015-11-03 11:45:00,71.15,71.18,71.1,71.15,101548.0,47.7167,47.7368,47.6831,47.7167,101548.0
2015-11-03 11:50:00,71.14,71.19,71.08,71.11,83619.0,47.71,47.7435,47.6697,47.6898,83619.0
2015-11-03 11:55:00,71.1,71.25,71.06,71.22,142080.0,47.6831,47.7837,47.6563,47.7636,142080.0
2015-11-03 12:00:00,71.22,71.27,71.16,71.27,181627.0,47.7636,47.7971,47.7234,47.7971,181627.0
2015-11-03 12:05:00,71.26,71.27,71.13,71.21,105845.0,47.7904,47.7971,47.7032,47.7569,105845.0
2015-11-03 12:10:00,71.21,71.21,71.08,71.09,158469.0,47.7569,47.7569,47.6697,47.6764,158469.0
2015-11-03 12:15:00,71.09,71.13,71.02,71.02,101392.0,47.6764,47.7032,47.6295,47.6295,101392.0
2015-11-03 12:20:00,71.03,71.08,71.02,71.07,95490.0,47.6362,47.6697,47.6295,47.663,95490.0
2015-11-03 12:25:00,71.06,71.13,70.99,71.1,127324.0,47.6563,47.7032,47.6094,47.6831,127324.0
2015-11-03 12:30:00,71.11,71.15,71.06,71.14,74671.0,47.6898,47.7167,47.6563,47.71,74671.0
2015-11-03 12:35:00,71.14,71.18,71.09,71.15,71064.0,47.71,47.7368,47.6764,47.7167,71064.0
2015-11-03 12:40:00,71.16,71.19,71.1,71.15,186131.0,47.7234,47.7435,47.6831,47.7167,186131.0
2015-11-03 12:45:00,71.16,71.31,71.14,71.29,89437.0,47.7234,47.824,47.71,47.8106,89437.0
2015-11-03 12:50:00,71.29,71.37,71.29,71.33,138822.0,47.8106,47.8642,47.8106,47.8374,138822.0
2015-11-03 12:55:00,71.31,71.43,71.3,71.4,121270.0,47.824,47.9044,47.8173,47.8843,121270.0
2015-11-03 13:00:00,71.4,71.52,71.37,71.5,221070.0,47.8843,47.9648,47.8642,47.9514,221070.0
2015-11-03 13:05:00,71.5,71.54,71.41,71.48,126363.0,47.9514,47.9782,47.891,47.938,126363.0
2015-11-03 13:10:00,71.49,71.51,71.44,71.47,62561.0,47.9447,47.9581,47.9111,47.9313,62561.0
2015-11-03 13:15:00,71.49,71.6,71.48,71.6,293291.0,47.9447,48.0185,47.938,48.0185,293291.0
2015-11-03 13:20:00,71.58,71.63,71.56,71.6,153353.0,48.005,48.0386,47.9916,48.0185,153353.0
2015-11-03 13:25:00,71.6,71.7,71.58,71.7,57883.0,48.0185,48.0855,48.005,48.0855,57883.0
2015-11-03 13:30:00,71.7,71.8,71.65,71.71,172359.0,48.0855,48.1526,48.052,48.0922,172359.0
2015-11-03 13:35:00,71.71,71.86,71.7,71.84,175802.0,48.0922,48.1928,48.0855,48.1794,175802.0
2015-11-03 13:40:00,71.85,71.89,71.79,71.84,168805.0,48.1861,48.2129,48.1459,48.1794,168805.0
2015-11-03 13:45:00,71.84,71.9,71.84,71.86,206659.0,48.1794,48.2196,48.1794,48.1928,206659.0
2015-11-03 13:50:00,71.86,71.87,71.78,71.79,122877.0,48.1928,48.1995,48.1392,48.1459,122877.0
2015-11-03 13:55:00,71.8,71.81,71.74,71.74,261755.0,48.1526,48.1593,48.1123,48.1123,261755.0
2015-11-03 14:00:00,71.73,71.76,71.69,71.73,100364.0,48.1056,48.1258,48.0788,48.1056,100364.0
2015-11-03 14:05:00,71.73,71.85,71.7,71.84,336395.0,48.1056,48.1861,48.0855,48.1794,336395.0
2015-11-03 14:10:00,71.84,71.89,71.83,71.83,135622.0,48.1794,48.2129,48.1727,48.1727,135622.0
2015-11-03 14:15:00,71.84,71.85,71.73,71.81,159203.0,48.1794,48.1861,48.1056,48.1593,159203.0
2015-11-03 14:20:00,71.82,71.83,71.71,71.72,243798.0,48.166,48.1727,48.0922,48.0989,243798.0
2015-11-03 14:25:00,71.72,71.76,71.67,71.75,321964.0,48.0989,48.1258,48.0654,48.119,321964.0
2015-11-03 14:30:00,71.76,71.81,71.74,71.76,192953.0,48.1258,48.1593,48.1123,48.1258,192953.0
2015-11-03 14:35:00,71.77,71.78,71.71,71.78,176735.0,48.1325,48.1392,48.0922,48.1392,176735.0
2015-11-03 14:40:00,71.77,71.81,71.73,71.73,248268.0,48.1325,48.1593,48.1056,48.1056,248268.0
2015-11-03 14:45:00,71.74,71.81,71.72,71.79,192007.0,48.1123,48.1593,48.0989,48.1459,192007.0
2015-11-03 14:50:00,71.8,71.85,71.78,71.81,359943.0,48.1526,48.1861,48.1392,48.1593,359943.0
2015-11-03 14:55:00,71.8,71.93,71.78,71.88,165309.0,48.1526,48.2398,48.1392,48.2062,165309.0
2015-11-03 15:00:00,71.89,71.89,71.7,71.72,398199.0,48.2129,48.2129,48.0855,48.0989,398199.0
2015-11-03 15:05:00,71.72,71.78,71.7,71.72,152607.0,48.0989,48.1392,48.0855,48.0989,152607.0
2015-11-03 15:10:00,71.73,71.88,71.73,71.88,115717.0,48.1056,48.2062,48.1056,48.2062,115717.0
2015-11-03 15:15:00,71.88,71.88,71.8,71.83,192126.0,48.2062,48.2062,48.1526,48.1727,192126.0
2015-11-03 15:20:00,71.83,71.86,71.75,71.78,88226.0,48.1727,48.1928,48.119,48.1392,88226.0
2015-11-03 15:25:00,71.78,71.8,71.67,71.69,244060.0,48.1392,48.1526,48.0654,48.0788,244060.0
2015-11-03 15:30:00,71.68,71.73,71.64,71.64,227945.0,48.0721,48.1056,48.0453,48.0453,227945.0
2015-11-03 15:35:00,71.64,71.66,71.49,71.55,485876.0,48.0453,48.0587,47.9447,47.9849,485876.0
2015-11-03 15:40:00,71.55,71.56,71.41,71.45,289557.0,47.9849,47.9916,47.891,47.9179,289557.0
2015-11-03 15:45:00,71.45,71.49,71.41,71.45,482889.0,47.9179,47.9447,47.891,47.9179,482889.0
2015-11-03 15:50:00,71.45,71.46,71.42,71.42,556681.0,47.9179,47.9246,47.8977,47.8977,556681.0
2015-11-03 15:55:00,71.43,71.46,71.38,71.42,1629827.0,47.9044,47.9246,47.8709,47.8977,1629827.0
2015-11-04 09:30:00,71.47,71.65,71.38,71.59,622122.0,47.9313,48.052,47.8709,48.0117,622122.0
2015-11-04 09:35:00,71.58,71.59,71.36,71.48,392992.0,48.005,48.0117,47.8575,47.938,392992.0
2015-11-04 09:40:00,71.46,71.46,71.05,71.12,385893.0,47.9246,47.9246,47.6496,47.6965,385893.0
2015-11-04 09:45:00,71.13,71.16,70.88,70.9,458145.0,47.7032,47.7234,47.5356,47.549,458145.0
2015-11-04 09:50:00,70.91,71.14,70.84,71.02,482976.0,47.5557,47.71,47.5088,47.6295,482976.0
2015-11-04 09:55:00,71.01,71.28,70.98,71.26,223618.0,47.6228,47.8038,47.6026,47.7904,223618.0
2015-11-04 10:00:00,71.26,71.52,71.12,71.49,365289.0,47.7904,47.9648,47.6965,47.9447,365289.0
2015-11-04 10:05:00,71.5,71.58,71.44,71.5,250530.0,47.9514,48.005,47.9111,47.9514,250530.0
2015-11-04 10:10:00,71.51,71.54,71.22,71.29,203974.0,47.9581,47.9782,47.7636,47.8106,203974.0
2015-11-04 10:15:00,71.28,71.54,71.25,71.5,186538.0,47.8038,47.9782,47.7837,47.9514,186538.0
2015-11-04 10:20:00,71.5,71.53,71.43,71.47,90716.0,47.9514,47.9715,47.9044,47.9313,90716.0
2015-11-04 10:25:00,71.5,71.57,71.44,71.54,98416.0,47.9514,47.9983,47.9111,47.9782,98416.0
2015-11-04 10:30:00,71.56,71.67,71.42,71.58,773324.0,47.9916,48.0654,47.8977,48.005,773324.0
2015-11-04 10:35:00,71.56,71.57,71.19,71.21,479585.0,47.9916,47.9983,47.7435,47.7569,479585.0
2015-11-04 10:40:00,71.21,71.21,70.98,71.03,555429.0,47.7569,47.7569,47.6026,47.6362,555429.0
2015-11-04 10:45:00,71.04,71.29,71.01,71.28,283259.0,47.6429,47.8106,47.6228,47.8038,283259.0
2015-11-04 10:50:00,71.27,71.27,71.1,71.24,231320.0,47.7971,47.7971,47.6831,47.777,231320.0
2015-11-04 10:55:00,71.24,71.5,71.22,71.4,260716.0,47.777,47.9514,47.7636,47.8843,260716.0
2015-11-04 11:00:00,71.4,71.4,71.26,71.28,181741.0,47.8843,47.8843,47.7904,47.8038,181741.0
2015-11-04 11:05:00,71.27,71.36,71.19,71.2,186346.0,47.7971,47.8575,47.7435,47.7502,186346.0
2015-11-04 11:10:00,71.19,71.2,70.92,70.95,514091.0,47.7435,47.7502,47.5624,47.5825,514091.0
2015-11-04 11:15:00,70.95,71.03,70.9,70.98,389957.0,47.5825,47.6362,47.549,47.6026,389957.0
2015-11-04 11:20:00,70.99,71.06,70.94,71.0,222714.0,47.6094,47.6563,47.5758,47.6161,222714.0
2015-11-04 11:25:00,70.99,71.02,70.89,70.92,173233.0,47.6094,47.6295,47.5423,47.5624,173233.0
2015-11-04 11:30:00,70.93,70.95,70.81,70.81,211178.0,47.5691,47.5825,47.4886,47.4886,211178.0
2015-11-04 11:35:00,70.82,70.95,70.68,70.95,189093.0,47.4953,47.5825,47.4015,47.5825,189093.0
2015-11-04 11:40:00,70.95,71.0,70.88,70.89,157353.0,47.5825,47.6161,47.5356,47.5423,157353.0
2015-11-04 11:45:00,70.89,71.02,70.78,70.98,237522.0,47.5423,47.6295,47.4685,47.6026,237522.0
2015-11-04 11:50:00,70.97,70.99,70.81,70.82,102847.0,47.5959,47.6094,47.4886,47.4953,102847.0
2015-11-04 11:55:00,70.82,70.82,70.69,70.79,184788.0,47.4953,47.4953,47.4082,47.4752,184788.0
2015-11-04 12:00:00,70.78,70.86,70.76,70.84,146266.0,47.4685,47.5222,47.4551,47.5088,146266.0
2015-11-04 12:05:00,70.85,71.06,70.81,71.04,121094.0,47.5155,47.6563,47.4886,47.6429,121094.0
2015-11-04 12:10:00,71.03,71.07,70.94,70.96,130141.0,47.6362,47.663,47.5758,47.5892,130141.0
2015-11-04 12:15:00,70.95,70.98,70.82,70.82,126009.0,47.5825,47.6026,47.4953,47.4953,126009.0
2015-11-04 12:20:00,70.81,70.86,70.75,70.8,107700.0,47.4886,47.5222,47.4484,47.4819,107700.0
2015-11-04 12:25:00,70.8,70.91,70.77,70.88,102153.0,47.4819,47.5557,47.4618,47.5356,102153.0
2015-11-04 12:30:00,70.88,70.89,70.68,70.7,139575.0,47.5356,47.5423,47.4015,47.4149,139575.0
2015-11-04 12:35:00,70.7,70.72,70.62,70.65,153495.0,47.4149,47.4283,47.3612,47.3813,153495.0
2015-11-04 12:40:00,70.65,70.76,70.6,70.74,102330.0,47.3813,47.4551,47.3478,47.4417,102330.0
2015-11-04 12:45:00,70.75,70.79,70.67,70.67,33017.0,47.4484,47.4752,47.3947,47.3947,33017.0
2015-11-04 12:50:00,70.66,70.66,70.5,70.5,204104.0,47.388,47.388,47.2807,47.2807,204104.0
2015-11-04 12:55:00,70.5,70.58,70.47,70.56,190372.0,47.2807,47.3344,47.2606,47.321,190372.0
2015-11-04 13:00:00,70.56,70.6,70.33,70.35,206081.0,47.321,47.3478,47.1667,47.1801,206081.0
2015-11-04 13:05:00,70.36,70.37,70.24,70.27,263714.0,47.1868,47.1936,47.1064,47.1265,263714.0
2015-11-04 13:10:00,70.26,70.39,70.26,70.33,79534.0,47.1198,47.207,47.1198,47.1667,79534.0
2015-11-04 13:15:00,70.33,70.41,70.25,70.27,79677.0,47.1667,47.2204,47.1131,47.1265,79677.0
2015-11-04 13:20:00,70.27,70.33,70.25,70.29,94325.0,47.1265,47.1667,47.1131,47.1399,94325.0
2015-11-04 13:25:00,70.3,70.42,70.27,70.41,229547.0,47.1466,47.2271,47.1265,47.2204,229547.0
2015-11-04 13:30:00,70.41,70.42,70.32,70.36,139668.0,47.2204,47.2271,47.16,47.1868,139668.0
2015-11-04 13:35:00,70.36,70.5,70.36,70.48,57686.0,47.1868,47.2807,47.1868,47.2673,57686.0
2015-11-04 13:40:00,70.47,70.48,70.38,70.45,108349.0,47.2606,47.2673,47.2003,47.2472,108349.0
2015-11-04 13:45:00,70.44,70.44,70.32,70.35,194515.0,47.2405,47.2405,47.16,47.1801,194515.0
2015-11-04 13:50:00,70.35,70.35,70.26,70.28,72251.0,47.1801,47.1801,47.1198,47.1332,72251.0
2015-11-04 13:55:00,70.29,70.36,70.23,70.33,133234.0,47.1399,47.1868,47.0997,47.1667,133234.0
2015-11-04 14:00:00,70.34,70.42,70.32,70.38,66199.0,47.1734,47.2271,47.16,47.2003,66199.0
2015-11-04 14:05:00,70.4,70.44,70.32,70.36,105036.0,47.2137,47.2405,47.16,47.1868,105036.0
2015-11-04 14:10:00,70.36,70.36,70.28,70.31,106455.0,47.1868,47.1868,47.1332,47.1533,106455.0
2015-11-04 14:15:00,70.31,70.52,70.31,70.49,474311.0,47.1533,47.2942,47.1533,47.274,474311.0
2015-11-04 14:20:00,70.49,70.51,70.41,70.43,69157.0,47.274,47.2874,47.2204,47.2338,69157.0
2015-11-04 14:25:00,70.43,70.48,70.31,70.36,144922.0,47.2338,47.2673,47.1533,47.1868,144922.0
2015-11-04 14:30:00,70.37,70.58,70.37,70.58,99348.0,47.1936,47.3344,47.1936,47.3344,99348.0
2015-11-04 14:35:00,70.58,70.65,70.57,70.57,95339.0,47.3344,47.3813,47.3277,47.3277,95339.0
2015-11-04 14:40:00,70.58,70.61,70.45,70.46,66490.0,47.3344,47.3545,47.2472,47.2539,66490.0
2015-11-04 14:45:00,70.46,70.55,70.43,70.55,64617.0,47.2539,47.3143,47.2338,47.3143,64617.0
2015-11-04 14:50:00,70.56,70.56,70.43,70.43,175609.0,47.321,47.321,47.2338,47.2338,175609.0
2015-11-04 14:55:00,70.44,70.5,70.39,70.45,66184.0,47.2405,47.2807,47.207,47.2472,66184.0
2015-11-04 15:00:00,70.45,70.53,70.37,70.42,128504.0,47.2472,47.3009,47.1936,47.2271,128504.0
2015-11-04 15:05:00,70.43,70.55,70.43,70.49,101805.0,47.2338,47.3143,47.2338,47.274,101805.0
2015-11-04 15:10:00,70.5,70.55,70.43,70.52,94551.0,47.2807,47.3143,47.2338,47.2942,94551.0
2015-11-04 15:15:00,70.51,70.6,70.46,70.53,116800.0,47.2874,47.3478,47.2539,47.3009,116800.0
2015-11-04 15:20:00,70.53,70.62,70.52,70.6,116152.0,47.3009,47.3612,47.2942,47.3478,116152.0
2015-11-04 15:25:00,70.59,70.69,70.58,70.61,139144.0,47.3411,47.4082,47.3344,47.3545,139144.0
2015-11-04 15:30:00,70.62,70.67,70.58,70.58,239474.0,47.3612,47.3947,47.3344,47.3344,239474.0
2015-11-04 15:35:00,70.58,70.7,70.58,70.7,120694.0,47.3344,47.4149,47.3344,47.4149,120694.0
2015-11-04 15:40:00,70.7,70.79,70.65,70.68,200960.0,47.4149,47.4752,47.3813,47.4015,200960.0
2015-11-04 15:45:00,70.67,70.76,70.66,70.72,361533.0,47.3947,47.4551,47.388,47.4283,361533.0
2015-11-04 15:50:00,70.72,70.73,70.66,70.67,189368.0,47.4283,47.435,47.388,47.3947,189368.0
2015-11-04 15:55:00,70.66,70.78,70.64,70.78,439950.0,47.388,47.4685,47.3746,47.4685,439950.0
2015-11-05 09:30:00,70.41,70.45,70.08,70.22,710586.0,47.2204,47.2472,46.9991,47.093,710586.0
2015-11-05 09:35:00,70.23,70.54,70.15,70.25,406441.0,47.0997,47.3076,47.046,47.1131,406441.0
2015-11-05 09:40:00,70.27,70.32,70.06,70.27,592346.0,47.1265,47.16,46.9857,47.1265,592346.0
2015-11-05 09:45:00,70.28,70.72,70.24,70.71,302440.0,47.1332,47.4283,47.1064,47.4216,302440.0
2015-11-05 09:50:00,70.71,71.09,70.68,71.08,400607.0,47.4216,47.6764,47.4015,47.6697,400607.0
2015-11-05 09:55:00,71.08,71.19,70.87,70.89,418951.0,47.6697,47.7435,47.5289,47.5423,418951.0
2015-11-05 10:00:00,70.88,71.07,70.83,70.91,666860.0,47.5356,47.663,47.5021,47.5557,666860.0
2015-11-05 10:05:00,70.9,70.92,70.61,70.66,347450.0,47.549,47.5624,47.3545,47.388,347450.0
2015-11-05 10:10:00,70.65,70.71,70.48,70.5,161673.0,47.3813,47.4216,47.2673,47.2807,161673.0
2015-11-05 10:15:00,70.51,70.6,70.29,70.33,232060.0,47.2874,47.3478,47.1399,47.1667,232060.0
2015-11-05 10:20:00,70.34,70.42,70.24,70.25,153898.0,47.1734,47.2271,47.1064,47.1131,153898.0
2015-11-05 10:25:00,70.25,70.29,70.14,70.15,194856.0,47.1131,47.1399,47.0393,47.046,194856.0
2015-11-05 10:30:00,70.15,70.24,70.04,70.14,242112.0,47.046,47.1064,46.9722,47.0393,242112.0
2015-11-05 10:35:00,70.15,70.19,69.97,69.98,301370.0,47.046,47.0728,46.9253,46.932,301370.0
2015-11-05 10:40:00,69.98,70.04,69.91,70.0,370404.0,46.932,46.9722,46.8851,46.9454,370404.0
2015-11-05 10:45:00,70.0,70.05,69.9,69.92,217846.0,46.9454,46.9789,46.8783,46.8918,217846.0
2015-11-05 10:50:00,69.92,70.2,69.92,70.16,315817.0,46.8918,47.0795,46.8918,47.0527,315817.0
2015-11-05 10:55:00,70.14,70.29,70.14,70.26,60404.0,47.0393,47.1399,47.0393,47.1198,60404.0
2015-11-05 11:00:00,70.26,70.33,70.16,70.17,380956.0,47.1198,47.1667,47.0527,47.0594,380956.0
2015-11-05 11:05:00,70.16,70.16,70.03,70.03,167154.0,47.0527,47.0527,46.9655,46.9655,167154.0
2015-11-05 11:10:00,70.03,70.2,70.02,70.2,87834.0,46.9655,47.0795,46.9588,47.0795,87834.0
2015-11-05 11:15:00,70.2,70.32,70.18,70.18,165559.0,47.0795,47.16,47.0661,47.0661,165559.0
2015-11-05 11:20:00,70.18,70.22,70.12,70.2,168670.0,47.0661,47.093,47.0259,47.0795,168670.0
2015-11-05 11:25:00,70.2,70.41,70.19,70.39,171788.0,47.0795,47.2204,47.0728,47.207,171788.0
2015-11-05 11:30:00,70.39,70.46,70.33,70.41,63662.0,47.207,47.2539,47.1667,47.2204,63662.0
2015-11-05 11:35:00,70.41,70.52,70.37,70.45,114949.0,47.2204,47.2942,47.1936,47.2472,114949.0
2015-11-05 11:40:00,70.45,70.56,70.42,70.52,127859.0,47.2472,47.321,47.2271,47.2942,127859.0
2015-11-05 11:45:00,70.51,70.69,70.5,70.61,313611.0,47.2874,47.4082,47.2807,47.3545,313611.0
2015-11-05 11:50:00,70.62,70.74,70.61,70.72,318063.0,47.3612,47.4417,47.3545,47.4283,318063.0
2015-11-05 11:55:00,70.73,70.74,70.58,70.62,135421.0,47.435,47.4417,47.3344,47.3612,135421.0
2015-11-05 12:00:00,70.62,70.64,70.52,70.52,110755.0,47.3612,47.3746,47.2942,47.2942,110755.0
2015-11-05 12:05:00,70.53,70.66,70.53,70.66,198073.0,47.3009,47.388,47.3009,47.388,198073.0
2015-11-05 12:10:00,70.66,70.68,70.52,70.55,168627.0,47.388,47.4015,47.2942,47.3143,168627.0
2015-11-05 12:15:00,70.55,70.59,70.5,70.54,62273.0,47.3143,47.3411,47.2807,47.3076,62273.0
2015-11-05 12:20:00,70.55,70.59,70.49,70.55,76689.0,47.3143,47.3411,47.274,47.3143,76689.0
2015-11-05 12:25:00,70.56,70.66,70.52,70.65,97199.0,47.321,47.388,47.2942,47.3813,97199.0
2015-11-05 12:30:00,70.65,70.76,70.65,70.75,63971.0,47.3813,47.4551,47.3813,47.4484,63971.0
2015-11-05 12:35:00,70.74,70.76,70.66,70.68,71883.0,47.4417,47.4551,47.388,47.4015,71883.0
2015-11-05 12:40:00,70.69,70.76,70.69,70.72,47096.0,47.4082,47.4551,47.4082,47.4283,47096.0
2015-11-05 12:45:00,70.72,70.8,70.69,70.77,143317.0,47.4283,47.4819,47.4082,47.4618,143317.0
2015-11-05 12:50:00,70.77,70.88,70.74,70.87,175902.0,47.4618,47.5356,47.4417,47.5289,175902.0
2015-11-05 12:55:00,70.87,71.01,70.86,71.0,105831.0,47.5289,47.6228,47.5222,47.6161,105831.0
2015-11-05 13:00:00,71.01,71.12,71.01,71.09,146339.0,47.6228,47.6965,47.6228,47.6764,146339.0
2015-11-05 13:05:00,71.1,71.14,70.99,71.01,174549.0,47.6831,47.71,47.6094,47.6228,174549.0
2015-11-05 13:10:00,71.01,71.01,70.79,70.79,53143.0,47.6228,47.6228,47.4752,47.4752,53143.0
2015-11-05 13:15:00,70.79,70.88,70.7,70.74,137792.0,47.4752,47.5356,47.4149,47.4417,137792.0
2015-11-05 13:20:00,70.75,70.75,70.53,70.55,198348.0,47.4484,47.4484,47.3009,47.3143,198348.0
2015-11-05 13:25:00,70.53,70.56,70.39,70.4,87427.0,47.3009,47.321,47.207,47.2137,87427.0
2015-11-05 13:30:00,70.41,70.58,70.4,70.54,81206.0,47.2204,47.3344,47.2137,47.3076,81206.0
2015-11-05 13:35:00,70.56,70.57,70.49,70.5,86659.0,47.321,47.3277,47.274,47.2807,86659.0
2015-11-05 13:40:00,70.5,70.53,70.42,70.43,139919.0,47.2807,47.3009,47.2271,47.2338,139919.0
2015-11-05 13:45:00,70.42,70.43,70.35,70.4,57472.0,47.2271,47.2338,47.1801,47.2137,57472.0
2015-11-05 13:50:00,70.42,70.43,70.3,70.41,108124.0,47.2271,47.2338,47.1466,47.2204,108124.0
2015-11-05 13:55:00,70.4,70.45,70.39,70.43,114575.0,47.2137,47.2472,47.207,47.2338,114575.0
2015-11-05 14:00:00,70.44,70.49,70.4,70.4,116448.0,47.2405,47.274,47.2137,47.2137,116448.0
2015-11-05 14:05:00,70.41,70.41,70.15,70.18,114692.0,47.2204,47.2204,47.046,47.0661,114692.0
2015-11-05 14:10:00,70.18,70.22,70.1,70.2,122676.0,47.0661,47.093,47.0125,47.0795,122676.0
2015-11-05 14:15:00,70.19,70.21,70.07,70.07,107990.0,47.0728,47.0862,46.9924,46.9924,107990.0
2015-11-05 14:20:00,70.07,70.08,69.97,70.0,87407.0,46.9924,46.9991,46.9253,46.9454,87407.0
2015-11-05 14:25:00,70.01,70.02,69.88,69.98,163726.0,46.9521,46.9588,46.8649,46.932,163726.0
2015-11-05 14:30:00,69.97,70.01,69.9,69.91,113167.0,46.9253,46.9521,46.8783,46.8851,113167.0
2015-11-05 14:35:00,69.92,69.94,69.84,69.92,120416.0,46.8918,46.9052,46.8381,46.8918,120416.0
2015-11-05 14:40:00,69.92,70.02,69.89,69.98,110435.0,46.8918,46.9588,46.8716,46.932,110435.0
2015-11-05 14:45:00,69.97,70.01,69.89,70.01,84470.0,46.9253,46.9521,46.8716,46.9521,84470.0
2015-11-05 14:50:00,70.01,70.07,70.01,70.04,111341.0,46.9521,46.9924,46.9521,46.9722,111341.0
2015-11-05 14:55:00,70.04,70.11,70.02,70.07,150663.0,46.9722,47.0192,46.9588,46.9924,150663.0
2015-11-05 15:00:00,70.08,70.08,69.98,70.01,126249.0,46.9991,46.9991,46.932,46.9521,126249.0
2015-11-05 15:05:00,70.0,70.02,69.95,70.0,166140.0,46.9454,46.9588,46.9119,46.9454,166140.0
2015-11-05 15:10:00,70.0,70.02,69.88,69.91,107360.0,46.9454,46.9588,46.8649,46.8851,107360.0
2015-11-05 15:15:00,69.93,70.08,69.93,70.01,159098.0,46.8985,46.9991,46.8985,46.9521,159098.0
2015-11-05 15:20:00,70.01,70.14,70.0,70.11,101786.0,46.9521,47.0393,46.9454,47.0192,101786.0
2015-11-05 15:25:00,70.11,70.33,70.11,70.33,111508.0,47.0192,47.1667,47.0192,47.1667,111508.0
2015-11-05 15:30:00,70.32,70.33,70.16,70.19,133358.0,47.16,47.1667,47.0527,47.0728,133358.0
2015-11-05 15:35:00,70.19,70.2,70.14,70.17,109620.0,47.0728,47.0795,47.0393,47.0594,109620.0
2015-11-05 15:40:00,70.18,70.22,70.13,70.19,179884.0,47.0661,47.093,47.0326,47.0728,179884.0
2015-11-05 15:45:00,70.19,70.21,70.09,70.13,370305.0,47.0728,47.0862,47.0058,47.0326,370305.0
2015-11-05 15:50:00,70.12,70.2,70.12,70.18,313753.0,47.0259,47.0795,47.0259,47.0661,313753.0
2015-11-05 15:55:00,70.17,70.18,70.11,70.14,703795.0,47.0594,47.0661,47.0192,47.0393,703795.0
2015-11-06 09:30:00,69.54,69.69,69.28,69.42,830762.0,46.6369,46.7375,46.4625,46.5564,830762.0
2015-11-06 09:35:00,69.42,69.81,69.42,69.8,795264.0,46.5564,46.818,46.5564,46.8113,795264.0
2015-11-06 09:40:00,69.8,70.08,69.53,69.6,624613.0,46.8113,46.9991,46.6302,46.6772,624613.0
2015-11-06 09:45:00,69.61,69.69,69.47,69.54,398964.0,46.6839,46.7375,46.59,46.6369,398964.0
2015-11-06 09:50:00,69.53,69.58,69.31,69.31,240049.0,46.6302,46.6637,46.4827,46.4827,240049.0
2015-11-06 09:55:00,69.32,69.34,69.06,69.14,249285.0,46.4894,46.5028,46.315,46.3687,249285.0
2015-11-06 10:00:00,69.13,69.18,68.97,68.99,316559.0,46.3619,46.3955,46.2546,46.2681,316559.0
2015-11-06 10:05:00,68.98,69.07,68.87,69.06,259434.0,46.2614,46.3217,46.1876,46.315,259434.0
2015-11-06 10:10:00,69.08,69.13,68.94,69.08,320482.0,46.3284,46.3619,46.2345,46.3284,320482.0
2015-11-06 10:15:00,69.06,69.08,68.88,68.94,122788.0,46.315,46.3284,46.1943,46.2345,122788.0
2015-11-06 10:20:00,68.92,68.92,68.77,68.88,235145.0,46.2211,46.2211,46.1205,46.1943,235145.0
2015-11-06 10:25:00,68.89,69.07,68.86,69.05,140176.0,46.201,46.3217,46.1809,46.3083,140176.0
2015-11-06 10:30:00,69.06,69.17,69.01,69.05,201244.0,46.315,46.3888,46.2815,46.3083,201244.0
2015-11-06 10:35:00,69.04,69.11,69.0,69.08,156072.0,46.3016,46.3485,46.2748,46.3284,156072.0
2015-11-06 10:40:00,69.08,69.27,69.08,69.26,245893.0,46.3284,46.4558,46.3284,46.4491,245893.0
2015-11-06 10:45:00,69.27,69.37,69.26,69.34,141100.0,46.4558,46.5229,46.4491,46.5028,141100.0
2015-11-06 10:50:00,69.35,69.42,69.25,69.34,164640.0,46.5095,46.5564,46.4424,46.5028,164640.0
2015-11-06 10:55:00,69.34,69.38,69.25,69.38,141465.0,46.5028,46.5296,46.4424,46.5296,141465.0
2015-11-06 11:00:00,69.37,69.39,69.21,69.33,197387.0,46.5229,46.5363,46.4156,46.4961,197387.0
2015-11-06 11:05:00,69.33,69.56,69.3,69.55,406122.0,46.4961,46.6503,46.476,46.6436,406122.0
2015-11-06 11:10:00,69.53,69.64,69.41,69.64,426914.0,46.6302,46.704,46.5497,46.704,426914.0
2015-11-06 11:15:00,69.64,69.66,69.32,69.38,150136.0,46.704,46.7174,46.4894,46.5296,150136.0
2015-11-06 11:20:00,69.36,69.41,69.26,69.31,107940.0,46.5162,46.5497,46.4491,46.4827,107940.0
2015-11-06 11:25:00,69.32,69.41,69.29,69.39,90654.0,46.4894,46.5497,46.4693,46.5363,90654.0
2015-11-06 11:30:00,69.4,69.5,69.38,69.44,200580.0,46.543,46.6101,46.5296,46.5698,200580.0
2015-11-06 11:35:00,69.44,69.5,69.39,69.4,51417.0,46.5698,46.6101,46.5363,46.543,51417.0
2015-11-06 11:40:00,69.39,69.42,69.32,69.4,78555.0,46.5363,46.5564,46.4894,46.543,78555.0
2015-11-06 11:45:00,69.39,69.49,69.36,69.43,144274.0,46.5363,46.6034,46.5162,46.5631,144274.0
2015-11-06 11:50:00,69.45,69.64,69.44,69.54,65464.0,46.5766,46.704,46.5698,46.6369,65464.0
2015-11-06 11:55:00,69.55,69.55,69.37,69.4,55049.0,46.6436,46.6436,46.5229,46.543,55049.0
2015-11-06 12:00:00,69.42,69.44,69.3,69.36,84533.0,46.5564,46.5698,46.476,46.5162,84533.0
2015-11-06 12:05:00,69.36,69.39,69.31,69.38,66168.0,46.5162,46.5363,46.4827,46.5296,66168.0
2015-11-06 12:10:00,69.39,69.47,69.35,69.4,130470.0,46.5363,46.59,46.5095,46.543,130470.0
2015-11-06 12:15:00,69.41,69.44,69.24,69.26,36593.0,46.5497,46.5698,46.4357,46.4491,36593.0
2015-11-06 12:20:00,69.26,69.29,69.09,69.1,127224.0,46.4491,46.4693,46.3351,46.3418,127224.0
2015-11-06 12:25:00,69.09,69.14,69.06,69.14,138485.0,46.3351,46.3687,46.315,46.3687,138485.0
2015-11-06 12:30:00,69.15,69.19,69.11,69.14,33780.0,46.3754,46.4022,46.3485,46.3687,33780.0
2015-11-06 12:35:00,69.15,69.15,69.08,69.13,39271.0,46.3754,46.3754,46.3284,46.3619,39271.0
2015-11-06 12:40:00,69.11,69.19,69.09,69.19,53885.0,46.3485,46.4022,46.3351,46.4022,53885.0
2015-11-06 12:45:00,69.19,69.23,69.15,69.17,57387.0,46.4022,46.429,46.3754,46.3888,57387.0
2015-11-06 12:50:00,69.18,69.19,69.08,69.12,50088.0,46.3955,46.4022,46.3284,46.3552,50088.0
2015-11-06 12:55:00,69.12,69.17,69.09,69.13,44143.0,46.3552,46.3888,46.3351,46.3619,44143.0
2015-11-06 13:00:00,69.14,69.21,69.09,69.17,69621.0,46.3687,46.4156,46.3351,46.3888,69621.0
2015-11-06 13:05:00,69.17,69.22,69.13,69.17,47980.0,46.3888,46.4223,46.3619,46.3888,47980.0
2015-11-06 13:10:00,69.17,69.23,69.17,69.19,200345.0,46.3888,46.429,46.3888,46.4022,200345.0
2015-11-06 13:15:00,69.2,69.22,69.15,69.19,33768.0,46.4089,46.4223,46.3754,46.4022,33768.0
2015-11-06 13:20:00,69.2,69.27,69.17,69.25,89288.0,46.4089,46.4558,46.3888,46.4424,89288.0
2015-11-06 13:25:00,69.25,69.28,69.17,69.17,248554.0,46.4424,46.4625,46.3888,46.3888,248554.0
2015-11-06 13:30:00,69.18,69.19,69.1,69.11,99718.0,46.3955,46.4022,46.3418,46.3485,99718.0
2015-11-06 13:35:00,69.11,69.15,69.05,69.12,99597.0,46.3485,46.3754,46.3083,46.3552,99597.0
2015-11-06 13:40:00,69.12,69.16,69.1,69.12,28896.0,46.3552,46.3821,46.3418,46.3552,28896.0
2015-11-06 13:45:00,69.12,69.29,69.08,69.29,54696.0,46.3552,46.4693,46.3284,46.4693,54696.0
2015-11-06 13:50:00,69.3,69.37,69.26,69.29,92227.0,46.476,46.5229,46.4491,46.4693,92227.0
2015-11-06 13:55:00,69.29,69.3,69.16,69.26,44461.0,46.4693,46.476,46.3821,46.4491,44461.0
2015-11-06 14:00:00,69.28,69.48,69.27,69.46,204580.0,46.4625,46.5967,46.4558,46.5833,204580.0
2015-11-06 14:05:00,69.45,69.46,69.34,69.36,149822.0,46.5766,46.5833,46.5028,46.5162,149822.0
2015-11-06 14:10:00,69.36,69.45,69.34,69.35,159571.0,46.5162,46.5766,46.5028,46.5095,159571.0
2015-11-06 14:15:00,69.35,69.38,69.25,69.26,92906.0,46.5095,46.5296,46.4424,46.4491,92906.0
2015-11-06 14:20:00,69.28,69.32,69.24,69.26,86686.0,46.4625,46.4894,46.4357,46.4491,86686.0
2015-11-06 14:25:00,69.27,69.3,69.2,69.27,78523.0,46.4558,46.476,46.4089,46.4558,78523.0
2015-11-06 14:30:00,69.28,69.31,69.19,69.21,91394.0,46.4625,46.4827,46.4022,46.4156,91394.0
2015-11-06 14:35:00,69.2,69.24,69.14,69.15,44899.0,46.4089,46.4357,46.3687,46.3754,44899.0
2015-11-06 14:40:00,69.14,69.19,69.1,69.19,51489.0,46.3687,46.4022,46.3418,46.4022,51489.0
2015-11-06 14:45:00,69.19,69.24,69.16,69.21,70437.0,46.4022,46.4357,46.3821,46.4156,70437.0
2015-11-06 14:50:00,69.21,69.26,69.16,69.24,45681.0,46.4156,46.4491,46.3821,46.4357,45681.0
2015-11-06 14:55:00,69.24,69.3,69.21,69.27,84029.0,46.4357,46.476,46.4156,46.4558,84029.0
2015-11-06 15:00:00,69.28,69.29,69.19,69.2,62361.0,46.4625,46.4693,46.4022,46.4089,62361.0
2015-11-06 15:05:00,69.2,69.29,69.2,69.26,81761.0,46.4089,46.4693,46.4089,46.4491,81761.0
2015-11-06 15:10:00,69.27,69.38,69.25,69.37,87571.0,46.4558,46.5296,46.4424,46.5229,87571.0
2015-11-06 15:15:00,69.38,69.43,69.36,69.42,59599.0,46.5296,46.5631,46.5162,46.5564,59599.0
2015-11-06 15:20:00,69.42,69.5,69.42,69.5,105699.0,46.5564,46.6101,46.5564,46.6101,105699.0
2015-11-06 15:25:00,69.5,69.55,69.45,69.54,418636.0,46.6101,46.6436,46.5766,46.6369,418636.0
2015-11-06 15:30:00,69.55,69.68,69.54,69.6,133658.0,46.6436,46.7308,46.6369,46.6772,133658.0
2015-11-06 15:35:00,69.6,69.63,69.53,69.54,144272.0,46.6772,46.6973,46.6302,46.6369,144272.0
2015-11-06 15:40:00,69.54,69.63,69.53,69.6,257203.0,46.6369,46.6973,46.6302,46.6772,257203.0
2015-11-06 15:45:00,69.6,69.7,69.6,69.7,341935.0,46.6772,46.7442,46.6772,46.7442,341935.0
2015-11-06 15:50:00,69.7,69.78,69.68,69.7,214935.0,46.7442,46.7979,46.7308,46.7442,214935.0
2015-11-06 15:55:00,69.71,69.8,69.66,69.79,343156.0,46.7509,46.8113,46.7174,46.8046,343156.0
2015-11-09 09:30:00,69.64,69.98,69.53,69.83,1060391.0,46.704,46.932,46.6302,46.8314,1060391.0
2015-11-09 09:35:00,69.82,70.31,69.79,70.29,662975.0,46.8247,47.1533,46.8046,47.1399,662975.0
2015-11-09 09:40:00,70.3,70.41,69.89,69.89,402388.0,47.1466,47.2204,46.8716,46.8716,402388.0
2015-11-09 09:45:00,69.88,69.93,69.63,69.66,228062.0,46.8649,46.8985,46.6973,46.7174,228062.0
2015-11-09 09:50:00,69.64,69.71,69.55,69.66,231301.0,46.704,46.7509,46.6436,46.7174,231301.0
2015-11-09 09:55:00,69.65,69.81,69.58,69.58,193300.0,46.7107,46.818,46.6637,46.6637,193300.0
2015-11-09 10:00:00,69.57,69.58,69.4,69.45,314481.0,46.657,46.6637,46.543,46.5766,314481.0
2015-11-09 10:05:00,69.43,69.43,69.09,69.17,332019.0,46.5631,46.5631,46.3351,46.3888,332019.0
2015-11-09 10:10:00,69.17,69.23,69.06,69.21,308886.0,46.3888,46.429,46.315,46.4156,308886.0
2015-11-09 10:15:00,69.21,69.28,69.15,69.19,149910.0,46.4156,46.4625,46.3754,46.4022,149910.0
2015-11-09 10:20:00,69.2,69.2,68.93,68.94,246982.0,46.4089,46.4089,46.2278,46.2345,246982.0
2015-11-09 10:25:00,68.94,69.02,68.91,69.01,141177.0,46.2345,46.2882,46.2144,46.2815,141177.0
2015-11-09 10:30:00,69.0,69.04,68.9,68.99,136127.0,46.2748,46.3016,46.2077,46.2681,136127.0
2015-11-09 10:35:00,68.99,69.03,68.9,68.98,196672.0,46.2681,46.2949,46.2077,46.2614,196672.0
2015-11-09 10:40:00,68.97,69.13,68.82,69.13,160441.0,46.2546,46.3619,46.154,46.3619,160441.0
2015-11-09 10:45:00,69.12,69.16,69.06,69.07,154757.0,46.3552,46.3821,46.315,46.3217,154757.0
2015-11-09 10:50:00,69.07,69.32,69.07,69.31,115330.0,46.3217,46.4894,46.3217,46.4827,115330.0
2015-11-09 10:55:00,69.33,69.42,69.27,69.34,102040.0,46.4961,46.5564,46.4558,46.5028,102040.0
2015-11-09 11:00:00,69.34,69.37,69.28,69.32,226494.0,46.5028,46.5229,46.4625,46.4894,226494.0
2015-11-09 11:05:00,69.31,69.31,69.16,69.18,149456.0,46.4827,46.4827,46.3821,46.3955,149456.0
2015-11-09 11:10:00,69.17,69.21,69.05,69.06,116779.0,46.3888,46.4156,46.3083,46.315,116779.0
2015-11-09 11:15:00,69.05,69.05,68.92,69.02,184112.0,46.3083,46.3083,46.2211,46.2882,184112.0
2015-11-09 11:20:00,69.01,69.04,68.92,68.96,102904.0,46.2815,46.3016,46.2211,46.2479,102904.0
2015-11-09 11:25:00,68.96,69.01,68.89,68.92,213908.0,46.2479,46.2815,46.201,46.2211,213908.0
2015-11-09 11:30:00,68.92,69.01,68.91,68.99,126202.0,46.2211,46.2815,46.2144,46.2681,126202.0
2015-11-09 11:35:00,68.99,69.06,68.95,69.05,57342.0,46.2681,46.315,46.2412,46.3083,57342.0
2015-11-09 11:40:00,69.04,69.19,69.0,69.09,76610.0,46.3016,46.4022,46.2748,46.3351,76610.0
2015-11-09 11:45:00,69.09,69.14,69.0,69.12,71078.0,46.3351,46.3687,46.2748,46.3552,71078.0
2015-11-09 11:50:00,69.12,69.14,68.99,69.08,77609.0,46.3552,46.3687,46.2681,46.3284,77609.0
2015-11-09 11:55:00,69.08,69.08,68.96,69.03,52583.0,46.3284,46.3284,46.2479,46.2949,52583.0
2015-11-09 12:00:00,69.03,69.03,68.87,68.95,130362.0,46.2949,46.2949,46.1876,46.2412,130362.0
2015-11-09 12:05:00,68.94,68.96,68.86,68.88,84014.0,46.2345,46.2479,46.1809,46.1943,84014.0
2015-11-09 12:10:00,68.89,68.89,68.82,68.88,92082.0,46.201,46.201,46.154,46.1943,92082.0
2015-11-09 12:15:00,68.86,68.92,68.83,68.91,133497.0,46.1809,46.2211,46.1608,46.2144,133497.0
2015-11-09 12:20:00,68.92,68.92,68.85,68.86,92540.0,46.2211,46.2211,46.1742,46.1809,92540.0
2015-11-09 12:25:00,68.86,68.93,68.85,68.91,51378.0,46.1809,46.2278,46.1742,46.2144,51378.0
2015-11-09 12:30:00,68.91,69.01,68.89,68.92,69146.0,46.2144,46.2815,46.201,46.2211,69146.0
2015-11-09 12:35:00,68.92,69.05,68.9,69.03,34860.0,46.2211,46.3083,46.2077,46.2949,34860.0
2015-11-09 12:40:00,69.05,69.06,68.96,69.02,69299.0,46.3083,46.315,46.2479,46.2882,69299.0
2015-11-09 12:45:00,69.02,69.03,68.93,68.95,49643.0,46.2882,46.2949,46.2278,46.2412,49643.0
2015-11-09 12:50:00,68.96,69.0,68.94,68.97,34060.0,46.2479,46.2748,46.2345,46.2546,34060.0
2015-11-09 12:55:00,68.97,69.1,68.95,69.09,80328.0,46.2546,46.3418,46.2412,46.3351,80328.0
2015-11-09 13:00:00,69.11,69.17,69.02,69.04,102173.0,46.3485,46.3888,46.2882,46.3016,102173.0
2015-11-09 13:05:00,69.03,69.08,69.0,69.02,49188.0,46.2949,46.3284,46.2748,46.2882,49188.0
2015-11-09 13:10:00,69.02,69.03,68.83,68.87,50238.0,46.2882,46.2949,46.1608,46.1876,50238.0
2015-11-09 13:15:00,68.87,68.91,68.84,68.9,55816.0,46.1876,46.2144,46.1675,46.2077,55816.0
2015-11-09 13:20:00,68.89,69.03,68.88,69.03,87094.0,46.201,46.2949,46.1943,46.2949,87094.0
2015-11-09 13:25:00,69.02,69.1,69.01,69.07,60809.0,46.2882,46.3418,46.2815,46.3217,60809.0
2015-11-09 13:30:00,69.08,69.14,69.04,69.13,41222.0,46.3284,46.3687,46.3016,46.3619,41222.0
2015-11-09 13:35:00,69.12,69.29,69.11,69.29,45192.0,46.3552,46.4693,46.3485,46.4693,45192.0
2015-11-09 13:40:00,69.3,69.3,69.2,69.26,44078.0,46.476,46.476,46.4089,46.4491,44078.0
2015-11-09 13:45:00,69.25,69.25,69.1,69.11,67980.0,46.4424,46.4424,46.3418,46.3485,67980.0
2015-11-09 13:50:00,69.12,69.19,69.06,69.16,84679.0,46.3552,46.4022,46.315,46.3821,84679.0
2015-11-09 13:55:00,69.17,69.21,69.11,69.17,60011.0,46.3888,46.4156,46.3485,46.3888,60011.0
2015-11-09 14:00:00,69.17,69.22,69.09,69.2,86956.0,46.3888,46.4223,46.3351,46.4089,86956.0
2015-11-09 14:05:00,69.21,69.29,69.19,69.24,85611.0,46.4156,46.4693,46.4022,46.4357,85611.0
2015-11-09 14:10:00,69.24,69.29,69.21,69.23,78312.0,46.4357,46.4693,46.4156,46.429,78312.0
2015-11-09 14:15:00,69.22,69.23,69.15,69.22,50667.0,46.4223,46.429,46.3754,46.4223,50667.0
2015-11-09 14:20:00,69.22,69.24,69.16,69.21,54120.0,46.4223,46.4357,46.3821,46.4156,54120.0
2015-11-09 14:25:00,69.21,69.3,69.2,69.26,57572.0,46.4156,46.476,46.4089,46.4491,57572.0
2015-11-09 14:30:00,69.26,69.27,69.17,69.19,88757.0,46.4491,46.4558,46.3888,46.4022,88757.0
2015-11-09 14:35:00,69.2,69.21,69.09,69.11,85478.0,46.4089,46.4156,46.3351,46.3485,85478.0
2015-11-09 14:40:00,69.11,69.15,69.08,69.1,66684.0,46.3485,46.3754,46.3284,46.3418,66684.0
2015-11-09 14:45:00,69.1,69.13,69.04,69.12,180041.0,46.3418,46.3619,46.3016,46.3552,180041.0
2015-11-09 14:50:00,69.12,69.19,69.11,69.15,43857.0,46.3552,46.4022,46.3485,46.3754,43857.0
2015-11-09 14:55:00,69.15,69.25,69.15,69.23,48589.0,46.3754,46.4424,46.3754,46.429,48589.0
2015-11-09 15:00:00,69.23,69.26,69.13,69.24,68913.0,46.429,46.4491,46.3619,46.4357,68913.0
2015-11-09 15:05:00,69.25,69.26,69.16,69.2,112121.0,46.4424,46.4491,46.3821,46.4089,112121.0
2015-11-09 15:10:00,69.2,69.24,69.18,69.19,122258.0,46.4089,46.4357,46.3955,46.4022,122258.0
2015-11-09 15:15:00,69.2,69.21,69.06,69.19,116827.0,46.4089,46.4156,46.315,46.4022,116827.0
2015-11-09 15:20:00,69.19,69.21,69.07,69.16,98820.0,46.4022,46.4156,46.3217,46.3821,98820.0
2015-11-09 15:25:00,69.16,69.26,69.12,69.15,129918.0,46.3821,46.4491,46.3552,46.3754,129918.0
2015-11-09 15:30:00,69.15,69.23,69.15,69.22,121500.0,46.3754,46.429,46.3754,46.4223,121500.0
2015-11-09 15:35:00,69.21,69.24,69.15,69.18,199985.0,46.4156,46.4357,46.3754,46.3955,199985.0
2015-11-09 15:40:00,69.17,69.21,69.08,69.15,139427.0,46.3888,46.4156,46.3284,46.3754,139427.0
2015-11-09 15:45:00,69.15,69.25,69.14,69.21,172351.0,46.3754,46.4424,46.3687,46.4156,172351.0
2015-11-09 15:50:00,69.21,69.26,69.17,69.21,296326.0,46.4156,46.4491,46.3888,46.4156,296326.0
2015-11-09 15:55:00,69.22,69.22,69.04,69.09,539550.0,46.4223,46.4223,46.3016,46.3351,539550.0
2015-11-10 09:30:00,68.82,68.97,68.75,68.95,468837.0,46.154,46.2546,46.1071,46.2412,468837.0
2015-11-10 09:35:00,68.94,69.13,68.92,69.0,314923.0,46.2345,46.3619,46.2211,46.2748,314923.0
2015-11-10 09:40:00,69.01,69.05,68.88,68.89,202874.0,46.2815,46.3083,46.1943,46.201,202874.0
2015-11-10 09:45:00,68.88,69.3,68.84,69.27,402386.0,46.1943,46.476,46.1675,46.4558,402386.0
2015-11-10 09:50:00,69.28,69.51,69.19,69.48,295028.0,46.4625,46.6168,46.4022,46.5967,295028.0
2015-11-10 09:55:00,69.48,69.55,69.28,69.29,185321.0,46.5967,46.6436,46.4625,46.4693,185321.0
2015-11-10 10:00:00,69.3,69.36,69.14,69.17,199844.0,46.476,46.5162,46.3687,46.3888,199844.0
2015-11-10 10:05:00,69.16,69.22,68.92,68.98,194141.0,46.3821,46.4223,46.2211,46.2614,194141.0
2015-11-10 10:10:00,68.99,69.16,68.98,69.01,176481.0,46.2681,46.3821,46.2614,46.2815,176481.0
2015-11-10 10:15:00,69.0,69.01,68.78,68.79,292479.0,46.2748,46.2815,46.1272,46.1339,292479.0
2015-11-10 10:20:00,68.79,68.8,68.69,68.76,219704.0,46.1339,46.1406,46.0669,46.1138,219704.0
2015-11-10 10:25:00,68.76,68.83,68.69,68.79,89275.0,46.1138,46.1608,46.0669,46.1339,89275.0
2015-11-10 10:30:00,68.78,68.81,68.58,68.59,122469.0,46.1272,46.1473,45.9931,45.9998,122469.0
2015-11-10 10:35:00,68.59,68.73,68.56,68.67,78634.0,45.9998,46.0937,45.9797,46.0535,78634.0
2015-11-10 10:40:00,68.67,68.82,68.64,68.82,81447.0,46.0535,46.154,46.0333,46.154,81447.0
2015-11-10 10:45:00,68.82,68.94,68.78,68.88,87561.0,46.154,46.2345,46.1272,46.1943,87561.0
2015-11-10 10:50:00,68.88,68.97,68.85,68.97,75393.0,46.1943,46.2546,46.1742,46.2546,75393.0
2015-11-10 10:55:00,68.98,69.02,68.92,68.93,46402.0,46.2614,46.2882,46.2211,46.2278,46402.0
2015-11-10 11:00:00,68.93,69.01,68.76,68.77,105883.0,46.2278,46.2815,46.1138,46.1205,105883.0
2015-11-10 11:05:00,68.77,68.88,68.77,68.84,86477.0,46.1205,46.1943,46.1205,46.1675,86477.0
2015-11-10 11:10:00,68.85,68.97,68.83,68.96,63882.0,46.1742,46.2546,46.1608,46.2479,63882.0
2015-11-10 11:15:00,68.97,69.15,68.92,69.11,125813.0,46.2546,46.3754,46.2211,46.3485,125813.0
2015-11-10 11:20:00,69.1,69.14,69.0,69.03,64825.0,46.3418,46.3687,46.2748,46.2949,64825.0
2015-11-10 11:25:00,69.02,69.05,68.95,69.0,62600.0,46.2882,46.3083,46.2412,46.2748,62600.0
2015-11-10 11:30:00,69.0,69.1,68.99,69.07,205217.0,46.2748,46.3418,46.2681,46.3217,205217.0
2015-11-10 11:35:00,69.07,69.11,69.01,69.03,85170.0,46.3217,46.3485,46.2815,46.2949,85170.0
2015-11-10 11:40:00,69.03,69.27,69.02,69.18,214180.0,46.2949,46.4558,46.2882,46.3955,214180.0
2015-11-10 11:45:00,69.19,69.25,69.17,69.22,67684.0,46.4022,46.4424,46.3888,46.4223,67684.0
2015-11-10 11:50:00,69.22,69.27,69.15,69.17,74270.0,46.4223,46.4558,46.3754,46.3888,74270.0
2015-11-10 11:55:00,69.16,69.29,69.14,69.26,59695.0,46.3821,46.4693,46.3687,46.4491,59695.0
2015-11-10 12:00:00,69.26,69.27,69.21,69.26,37061.0,46.4491,46.4558,46.4156,46.4491,37061.0
2015-11-10 12:05:00,69.26,69.3,69.21,69.29,75306.0,46.4491,46.476,46.4156,46.4693,75306.0
2015-11-10 12:10:00,69.3,69.45,69.29,69.45,127695.0,46.476,46.5766,46.4693,46.5766,127695.0
2015-11-10 12:15:00,69.45,69.5,69.41,69.44,138181.0,46.5766,46.6101,46.5497,46.5698,138181.0
2015-11-10 12:20:00,69.45,69.51,69.43,69.45,137709.0,46.5766,46.6168,46.5631,46.5766,137709.0
2015-11-10 12:25:00,69.44,69.87,69.3,69.31,1540697.0,46.5698,46.8582,46.476,46.4827,1540697.0
2015-11-10 12:30:00,69.31,69.37,69.12,69.21,915804.0,46.4827,46.5229,46.3552,46.4156,915804.0
2015-11-10 12:35:00,69.21,69.21,68.89,68.93,633606.0,46.4156,46.4156,46.201,46.2278,633606.0
2015-11-10 12:40:00,68.93,68.98,68.83,68.85,158991.0,46.2278,46.2614,46.1608,46.1742,158991.0
2015-11-10 12:45:00,68.85,68.96,68.8,68.91,89076.0,46.1742,46.2479,46.1406,46.2144,89076.0
2015-11-10 12:50:00,68.9,69.04,68.89,69.02,90036.0,46.2077,46.3016,46.201,46.2882,90036.0
2015-11-10 12:55:00,69.02,69.16,69.01,69.11,84382.0,46.2882,46.3821,46.2815,46.3485,84382.0
2015-11-10 13:00:00,69.08,69.15,68.99,69.15,95606.0,46.3284,46.3754,46.2681,46.3754,95606.0
2015-11-10 13:05:00,69.13,69.16,69.07,69.12,56503.0,46.3619,46.3821,46.3217,46.3552,56503.0
2015-11-10 13:10:00,69.1,69.15,69.07,69.11,44031.0,46.3418,46.3754,46.3217,46.3485,44031.0
2015-11-10 13:15:00,69.11,69.14,69.06,69.12,40269.0,46.3485,46.3687,46.315,46.3552,40269.0
2015-11-10 13:20:00,69.11,69.19,69.07,69.18,47371.0,46.3485,46.4022,46.3217,46.3955,47371.0
2015-11-10 13:25:00,69.17,69.22,69.1,69.2,53293.0,46.3888,46.4223,46.3418,46.4089,53293.0
2015-11-10 13:30:00,69.2,69.22,69.14,69.17,56026.0,46.4089,46.4223,46.3687,46.3888,56026.0
2015-11-10 13:35:00,69.17,69.28,69.15,69.23,44862.0,46.3888,46.4625,46.3754,46.429,44862.0
2015-11-10 13:40:00,69.23,69.34,69.23,69.3,45716.0,46.429,46.5028,46.429,46.476,45716.0
2015-11-10 13:45:00,69.3,69.33,69.26,69.28,63131.0,46.476,46.4961,46.4491,46.4625,63131.0
2015-11-10 13:50:00,69.27,69.39,69.26,69.37,71473.0,46.4558,46.5363,46.4491,46.5229,71473.0
2015-11-10 13:55:00,69.37,69.38,69.33,69.36,63700.0,46.5229,46.5296,46.4961,46.5162,63700.0
2015-11-10 14:00:00,69.35,69.4,69.29,69.3,32461.0,46.5095,46.543,46.4693,46.476,32461.0
2015-11-10 14:05:00,69.3,69.37,69.24,69.25,63206.0,46.476,46.5229,46.4357,46.4424,63206.0
2015-11-10 14:10:00,69.25,69.31,69.25,69.31,38802.0,46.4424,46.4827,46.4424,46.4827,38802.0
2015-11-10 14:15:00,69.29,69.3,69.23,69.25,28522.0,46.4693,46.476,46.429,46.4424,28522.0
2015-11-10 14:20:00,69.24,69.27,69.2,69.22,30257.0,46.4357,46.4558,46.4089,46.4223,30257.0
2015-11-10 14:25:00,69.22,69.28,69.2,69.27,35233.0,46.4223,46.4625,46.4089,46.4558,35233.0
2015-11-10 14:30:00,69.27,69.31,69.25,69.31,24163.0,46.4558,46.4827,46.4424,46.4827,24163.0
2015-11-10 14:35:00,69.32,69.33,69.29,69.3,31116.0,46.4894,46.4961,46.4693,46.476,31116.0
2015-11-10 14:40:00,69.29,69.43,69.27,69.41,70834.0,46.4693,46.5631,46.4558,46.5497,70834.0
2015-11-10 14:45:00,69.4,69.45,69.37,69.45,24983.0,46.543,46.5766,46.5229,46.5766,24983.0
2015-11-10 14:50:00,69.45,69.5,69.36,69.36,56672.0,46.5766,46.6101,46.5162,46.5162,56672.0
2015-11-10 14:55:00,69.36,69.38,69.32,69.37,41029.0,46.5162,46.5296,46.4894,46.5229,41029.0
2015-11-10 15:00:00,69.37,69.38,69.28,69.28,36702.0,46.5229,46.5296,46.4625,46.4625,36702.0
2015-11-10 15:05:00,69.28,69.34,69.28,69.33,37218.0,46.4625,46.5028,46.4625,46.4961,37218.0
2015-11-10 15:10:00,69.33,69.33,69.25,69.31,196951.0,46.4961,46.4961,46.4424,46.4827,196951.0
2015-11-10 15:15:00,69.31,69.33,69.24,69.24,77853.0,46.4827,46.4961,46.4357,46.4357,77853.0
2015-11-10 15:20:00,69.25,69.26,69.19,69.19,69280.0,46.4424,46.4491,46.4022,46.4022,69280.0
2015-11-10 15:25:00,69.19,69.31,69.19,69.31,64880.0,46.4022,46.4827,46.4022,46.4827,64880.0
2015-11-10 15:30:00,69.3,69.32,69.22,69.22,80618.0,46.476,46.4894,46.4223,46.4223,80618.0
2015-11-10 15:35:00,69.21,69.23,69.17,69.23,76887.0,46.4156,46.429,46.3888,46.429,76887.0
2015-11-10 15:40:00,69.24,69.26,69.22,69.25,182120.0,46.4357,46.4491,46.4223,46.4424,182120.0
2015-11-10 15:45:00,69.24,69.27,69.21,69.24,140057.0,46.4357,46.4558,46.4156,46.4357,140057.0
2015-11-10 15:50:00,69.24,69.24,69.15,69.15,235430.0,46.4357,46.4357,46.3754,46.3754,235430.0
2015-11-10 15:55:00,69.15,69.29,69.14,69.28,549354.0,46.3754,46.4693,46.3687,46.4625,549354.0
2015-11-11 09:30:00,69.25,69.33,69.03,69.2,786099.0,46.4424,46.4961,46.2949,46.4089,786099.0
2015-11-11 09:35:00,69.2,69.35,69.07,69.25,416995.0,46.4089,46.5095,46.3217,46.4424,416995.0
2015-11-11 09:40:00,69.26,69.27,68.97,69.01,446378.0,46.4491,46.4558,46.2546,46.2815,446378.0
2015-11-11 09:45:00,69.02,69.06,68.93,68.97,368747.0,46.2882,46.315,46.2278,46.2546,368747.0
2015-11-11 09:50:00,68.98,69.06,68.86,69.03,451938.0,46.2614,46.315,46.1809,46.2949,451938.0
2015-11-11 09:55:00,69.02,69.02,68.78,68.8,385130.0,46.2882,46.2882,46.1272,46.1406,385130.0
2015-11-11 10:00:00,68.81,68.89,68.71,68.76,396000.0,46.1473,46.201,46.0803,46.1138,396000.0
2015-11-11 10:05:00,68.76,68.81,68.67,68.67,289367.0,46.1138,46.1473,46.0535,46.0535,289367.0
2015-11-11 10:10:00,68.68,68.7,68.4,68.45,314798.0,46.0602,46.0736,45.8724,45.9059,314798.0
2015-11-11 10:15:00,68.46,68.65,68.4,68.58,354367.0,45.9126,46.04,45.8724,45.9931,354367.0
2015-11-11 10:20:00,68.59,68.66,68.48,68.51,123989.0,45.9998,46.0467,45.926,45.9461,123989.0
2015-11-11 10:25:00,68.51,68.53,68.35,68.35,121719.0,45.9461,45.9596,45.8388,45.8388,121719.0
2015-11-11 10:30:00,68.35,68.43,68.29,68.3,183271.0,45.8388,45.8925,45.7986,45.8053,183271.0
2015-11-11 10:35:00,68.29,68.31,68.13,68.2,156812.0,45.7986,45.812,45.6913,45.7382,156812.0
2015-11-11 10:40:00,68.21,68.37,68.17,68.37,97102.0,45.745,45.8523,45.7181,45.8523,97102.0
2015-11-11 10:45:00,68.36,68.39,68.23,68.25,206828.0,45.8455,45.8657,45.7584,45.7718,206828.0
2015-11-11 10:50:00,68.23,68.26,68.11,68.19,169757.0,45.7584,45.7785,45.6779,45.7315,169757.0
2015-11-11 10:55:00,68.19,68.24,68.07,68.1,108235.0,45.7315,45.7651,45.6511,45.6712,108235.0
2015-11-11 11:00:00,68.11,68.15,68.03,68.12,244012.0,45.6779,45.7047,45.6242,45.6846,244012.0
2015-11-11 11:05:00,68.11,68.11,67.89,67.9,258070.0,45.6779,45.6779,45.5303,45.5371,258070.0
2015-11-11 11:10:00,67.9,67.92,67.85,67.85,147586.0,45.5371,45.5505,45.5035,45.5035,147586.0
2015-11-11 11:15:00,67.85,67.92,67.8,67.82,140193.0,45.5035,45.5505,45.47,45.4834,140193.0
2015-11-11 11:20:00,67.83,67.87,67.8,67.82,97234.0,45.4901,45.5169,45.47,45.4834,97234.0
2015-11-11 11:25:00,67.82,67.83,67.74,67.76,102193.0,45.4834,45.4901,45.4297,45.4432,102193.0
2015-11-11 11:30:00,67.77,67.83,67.76,67.79,265429.0,45.4499,45.4901,45.4432,45.4633,265429.0
2015-11-11 11:35:00,67.79,67.99,67.79,67.99,133597.0,45.4633,45.5974,45.4633,45.5974,133597.0
2015-11-11 11:40:00,67.99,68.03,67.92,67.99,81256.0,45.5974,45.6242,45.5505,45.5974,81256.0
2015-11-11 11:45:00,68.0,68.02,67.88,68.0,110270.0,45.6041,45.6175,45.5236,45.6041,110270.0
2015-11-11 11:50:00,67.99,68.17,67.99,68.16,158953.0,45.5974,45.7181,45.5974,45.7114,158953.0
2015-11-11 11:55:00,68.17,68.34,68.16,68.19,170490.0,45.7181,45.8321,45.7114,45.7315,170490.0
2015-11-11 12:00:00,68.2,68.22,68.01,68.02,91368.0,45.7382,45.7517,45.6108,45.6175,91368.0
2015-11-11 12:05:00,68.0,68.03,67.93,67.94,118699.0,45.6041,45.6242,45.5572,45.5639,118699.0
2015-11-11 12:10:00,67.94,68.02,67.89,68.01,64474.0,45.5639,45.6175,45.5303,45.6108,64474.0
2015-11-11 12:15:00,68.01,68.02,67.9,67.9,58115.0,45.6108,45.6175,45.5371,45.5371,58115.0
2015-11-11 12:20:00,67.91,67.99,67.88,67.93,72458.0,45.5438,45.5974,45.5236,45.5572,72458.0
2015-11-11 12:25:00,67.94,68.03,67.94,67.98,87314.0,45.5639,45.6242,45.5639,45.5907,87314.0
2015-11-11 12:30:00,67.99,68.11,67.98,68.09,71439.0,45.5974,45.6779,45.5907,45.6645,71439.0
2015-11-11 12:35:00,68.11,68.19,68.06,68.07,83752.0,45.6779,45.7315,45.6444,45.6511,83752.0
2015-11-11 12:40:00,68.08,68.08,67.98,67.98,67664.0,45.6578,45.6578,45.5907,45.5907,67664.0
2015-11-11 12:45:00,67.98,68.0,67.93,67.95,43295.0,45.5907,45.6041,45.5572,45.5706,43295.0
2015-11-11 12:50:00,67.95,67.97,67.9,67.95,55325.0,45.5706,45.584,45.5371,45.5706,55325.0
2015-11-11 12:55:00,67.96,68.0,67.93,67.99,65089.0,45.5773,45.6041,45.5572,45.5974,65089.0
2015-11-11 13:00:00,68.0,68.02,67.9,67.91,43356.0,45.6041,45.6175,45.5371,45.5438,43356.0
2015-11-11 13:05:00,67.91,67.91,67.77,67.83,63028.0,45.5438,45.5438,45.4499,45.4901,63028.0
2015-11-11 13:10:00,67.82,67.89,67.77,67.85,58832.0,45.4834,45.5303,45.4499,45.5035,58832.0
2015-11-11 13:15:00,67.86,67.91,67.82,67.83,52184.0,45.5102,45.5438,45.4834,45.4901,52184.0
2015-11-11 13:20:00,67.83,67.88,67.79,67.85,72643.0,45.4901,45.5236,45.4633,45.5035,72643.0
2015-11-11 13:25:00,67.84,67.84,67.78,67.83,128862.0,45.4968,45.4968,45.4566,45.4901,128862.0
2015-11-11 13:30:00,67.83,67.88,67.78,67.79,96696.0,45.4901,45.5236,45.4566,45.4633,96696.0
2015-11-11 13:35:00,67.78,67.82,67.74,67.82,120462.0,45.4566,45.4834,45.4297,45.4834,120462.0
2015-11-11 13:40:00,67.82,67.9,67.81,67.87,61962.0,45.4834,45.5371,45.4767,45.5169,61962.0
2015-11-11 13:45:00,67.88,67.88,67.8,67.83,42700.0,45.5236,45.5236,45.47,45.4901,42700.0
2015-11-11 13:50:00,67.83,67.87,67.8,67.82,40097.0,45.4901,45.5169,45.47,45.4834,40097.0
2015-11-11 13:55:00,67.81,67.82,67.75,67.75,37135.0,45.4767,45.4834,45.4365,45.4365,37135.0
2015-11-11 14:00:00,67.74,67.78,67.7,67.72,95770.0,45.4297,45.4566,45.4029,45.4163,95770.0
2015-11-11 14:05:00,67.72,67.77,67.68,67.73,83187.0,45.4163,45.4499,45.3895,45.423,83187.0
2015-11-11 14:10:00,67.72,67.76,67.7,67.71,82138.0,45.4163,45.4432,45.4029,45.4096,82138.0
2015-11-11 14:15:00,67.7,67.72,67.63,67.69,97401.0,45.4029,45.4163,45.356,45.3962,97401.0
2015-11-11 14:20:00,67.69,67.74,67.67,67.74,41034.0,45.3962,45.4297,45.3828,45.4297,41034.0
2015-11-11 14:25:00,67.74,67.79,67.7,67.79,103415.0,45.4297,45.4633,45.4029,45.4633,103415.0
2015-11-11 14:30:00,67.8,67.85,67.78,67.8,66075.0,45.47,45.5035,45.4566,45.47,66075.0
2015-11-11 14:35:00,67.8,67.81,67.76,67.77,65112.0,45.47,45.4767,45.4432,45.4499,65112.0
2015-11-11 14:40:00,67.77,67.79,67.67,67.73,67373.0,45.4499,45.4633,45.3828,45.423,67373.0
2015-11-11 14:45:00,67.74,67.77,67.71,67.71,48977.0,45.4297,45.4499,45.4096,45.4096,48977.0
2015-11-11 14:50:00,67.71,67.74,67.69,67.69,70140.0,45.4096,45.4297,45.3962,45.3962,70140.0
2015-11-11 14:55:00,67.69,67.7,67.64,67.64,116484.0,45.3962,45.4029,45.3627,45.3627,116484.0
2015-11-11 15:00:00,67.65,67.72,67.64,67.66,191310.0,45.3694,45.4163,45.3627,45.3761,191310.0
2015-11-11 15:05:00,67.66,67.8,67.66,67.74,212218.0,45.3761,45.47,45.3761,45.4297,212218.0
2015-11-11 15:10:00,67.75,67.84,67.74,67.82,116833.0,45.4365,45.4968,45.4297,45.4834,116833.0
2015-11-11 15:15:00,67.83,67.83,67.71,67.74,89288.0,45.4901,45.4901,45.4096,45.4297,89288.0
2015-11-11 15:20:00,67.73,67.77,67.72,67.74,88955.0,45.423,45.4499,45.4163,45.4297,88955.0
2015-11-11 15:25:00,67.74,67.9,67.74,67.9,114619.0,45.4297,45.5371,45.4297,45.5371,114619.0
2015-11-11 15:30:00,67.91,67.94,67.84,67.84,421530.0,45.5438,45.5639,45.4968,45.4968,421530.0
2015-11-11 15:35:00,67.85,67.9,67.82,67.89,157629.0,45.5035,45.5371,45.4834,45.5303,157629.0
2015-11-11 15:40:00,67.88,67.91,67.83,67.88,119177.0,45.5236,45.5438,45.4901,45.5236,119177.0
2015-11-11 15:45:00,67.88,67.88,67.8,67.81,228810.0,45.5236,45.5236,45.47,45.4767,228810.0
2015-11-11 15:50:00,67.81,67.85,67.78,67.85,251059.0,45.4767,45.5035,45.4566,45.5035,251059.0
2015-11-11 15:55:00,67.84,67.87,67.79,67.8,665818.0,45.4968,45.5169,45.4633,45.47,665818.0
2015-11-12 09:30:00,66.84,66.85,66.44,66.54,731020.0,44.8262,44.8329,44.5579,44.625,731020.0
2015-11-12 09:35:00,66.55,66.89,66.46,66.64,540744.0,44.6317,44.8597,44.5713,44.692,540744.0
2015-11-12 09:40:00,66.64,66.8,66.6,66.76,393625.0,44.692,44.7993,44.6652,44.7725,393625.0
2015-11-12 09:45:00,66.77,66.99,66.6,66.98,379763.0,44.7792,44.9268,44.6652,44.9201,379763.0
2015-11-12 09:50:00,66.99,67.17,66.94,67.14,380474.0,44.9268,45.0475,44.8932,45.0274,380474.0
2015-11-12 09:55:00,67.13,67.25,67.08,67.12,247337.0,45.0207,45.1011,44.9871,45.0139,247337.0
2015-11-12 10:00:00,67.1,67.2,66.96,66.97,232662.0,45.0005,45.0676,44.9066,44.9133,232662.0
2015-11-12 10:05:00,66.99,66.99,66.86,66.87,198079.0,44.9268,44.9268,44.8396,44.8463,198079.0
2015-11-12 10:10:00,66.87,66.89,66.73,66.87,198445.0,44.8463,44.8597,44.7524,44.8463,198445.0
2015-11-12 10:15:00,66.88,67.09,66.87,67.06,299052.0,44.853,44.9938,44.8463,44.9737,299052.0
2015-11-12 10:20:00,67.06,67.07,66.93,66.95,95882.0,44.9737,44.9804,44.8865,44.8999,95882.0
2015-11-12 10:25:00,66.95,67.02,66.81,66.83,201976.0,44.8999,44.9469,44.806,44.8195,201976.0
2015-11-12 10:30:00,66.83,66.92,66.8,66.83,153857.0,44.8195,44.8798,44.7993,44.8195,153857.0
2015-11-12 10:35:00,66.82,67.03,66.79,66.93,133127.0,44.8128,44.9536,44.7926,44.8865,133127.0
2015-11-12 10:40:00,66.92,67.07,66.91,67.05,130981.0,44.8798,44.9804,44.8731,44.967,130981.0
2015-11-12 10:45:00,67.05,67.05,66.85,66.86,185725.0,44.967,44.967,44.8329,44.8396,185725.0
2015-11-12 10:50:00,66.87,66.91,66.79,66.9,148720.0,44.8463,44.8731,44.7926,44.8664,148720.0
2015-11-12 10:55:00,66.91,67.13,66.91,67.12,187747.0,44.8731,45.0207,44.8731,45.0139,187747.0
2015-11-12 11:00:00,67.13,67.31,66.84,67.05,1429943.0,45.0207,45.1414,44.8262,44.967,1429943.0
2015-11-12 11:05:00,67.06,67.21,67.0,67.15,408853.0,44.9737,45.0743,44.9335,45.0341,408853.0
2015-11-12 11:10:00,67.15,67.16,66.97,67.01,226501.0,45.0341,45.0408,44.9133,44.9402,226501.0
2015-11-12 11:15:00,67.0,67.0,66.7,66.7,367794.0,44.9335,44.9335,44.7323,44.7323,367794.0
2015-11-12 11:20:00,66.69,66.72,66.53,66.54,228501.0,44.7256,44.7457,44.6183,44.625,228501.0
2015-11-12 11:25:00,66.53,66.54,66.39,66.42,257862.0,44.6183,44.625,44.5244,44.5445,257862.0
2015-11-12 11:30:00,66.43,66.51,66.37,66.42,310678.0,44.5512,44.6048,44.511,44.5445,310678.0
2015-11-12 11:35:00,66.43,66.51,66.4,66.46,196963.0,44.5512,44.6048,44.5311,44.5713,196963.0
2015-11-12 11:40:00,66.46,66.66,66.44,66.56,302655.0,44.5713,44.7054,44.5579,44.6384,302655.0
2015-11-12 11:45:00,66.56,66.56,66.41,66.44,116296.0,44.6384,44.6384,44.5378,44.5579,116296.0
2015-11-12 11:50:00,66.43,66.51,66.37,66.39,160816.0,44.5512,44.6048,44.511,44.5244,160816.0
2015-11-12 11:55:00,66.4,66.45,66.37,66.45,150285.0,44.5311,44.5646,44.511,44.5646,150285.0
2015-11-12 12:00:00,66.44,66.52,66.42,66.45,137826.0,44.5579,44.6116,44.5445,44.5646,137826.0
2015-11-12 12:05:00,66.45,66.45,66.24,66.24,151179.0,44.5646,44.5646,44.4238,44.4238,151179.0
2015-11-12 12:10:00,66.24,66.27,66.13,66.19,173080.0,44.4238,44.4439,44.35,44.3902,173080.0
2015-11-12 12:15:00,66.19,66.32,66.14,66.32,228006.0,44.3902,44.4774,44.3567,44.4774,228006.0
2015-11-12 12:20:00,66.32,66.33,66.23,66.26,154626.0,44.4774,44.4841,44.4171,44.4372,154626.0
2015-11-12 12:25:00,66.25,66.37,66.25,66.37,148631.0,44.4305,44.511,44.4305,44.511,148631.0
2015-11-12 12:30:00,66.37,66.45,66.34,66.45,90759.0,44.511,44.5646,44.4908,44.5646,90759.0
2015-11-12 12:35:00,66.45,66.45,66.31,66.36,156821.0,44.5646,44.5646,44.4707,44.5043,156821.0
2015-11-12 12:40:00,66.36,66.42,66.33,66.41,180600.0,44.5043,44.5445,44.4841,44.5378,180600.0
2015-11-12 12:45:00,66.42,66.48,66.4,66.48,61997.0,44.5445,44.5847,44.5311,44.5847,61997.0
2015-11-12 12:50:00,66.48,66.59,66.48,66.59,117241.0,44.5847,44.6585,44.5847,44.6585,117241.0
2015-11-12 12:55:00,66.58,66.65,66.55,66.61,91936.0,44.6518,44.6987,44.6317,44.6719,91936.0
2015-11-12 13:00:00,66.61,66.73,66.6,66.69,84333.0,44.6719,44.7524,44.6652,44.7256,84333.0
2015-11-12 13:05:00,66.7,66.7,66.62,66.64,70424.0,44.7323,44.7323,44.6786,44.692,70424.0
2015-11-12 13:10:00,66.65,66.77,66.65,66.69,207088.0,44.6987,44.7792,44.6987,44.7256,207088.0
2015-11-12 13:15:00,66.69,66.86,66.69,66.85,379298.0,44.7256,44.8396,44.7256,44.8329,379298.0
2015-11-12 13:20:00,66.86,66.92,66.77,66.83,131616.0,44.8396,44.8798,44.7792,44.8195,131616.0
2015-11-12 13:25:00,66.83,66.92,66.83,66.86,141475.0,44.8195,44.8798,44.8195,44.8396,141475.0
2015-11-12 13:30:00,66.86,66.96,66.85,66.92,105980.0,44.8396,44.9066,44.8329,44.8798,105980.0
2015-11-12 13:35:00,66.93,67.03,66.89,67.03,99815.0,44.8865,44.9536,44.8597,44.9536,99815.0
2015-11-12 13:40:00,67.03,67.07,66.92,66.92,161316.0,44.9536,44.9804,44.8798,44.8798,161316.0
2015-11-12 13:45:00,66.92,66.95,66.83,66.94,175213.0,44.8798,44.8999,44.8195,44.8932,175213.0
2015-11-12 13:50:00,66.93,66.93,66.77,66.86,147758.0,44.8865,44.8865,44.7792,44.8396,147758.0
2015-11-12 13:55:00,66.85,66.91,66.81,66.85,98279.0,44.8329,44.8731,44.806,44.8329,98279.0
2015-11-12 14:00:00,66.85,66.86,66.7,66.76,186105.0,44.8329,44.8396,44.7323,44.7725,186105.0
2015-11-12 14:05:00,66.77,66.77,66.65,66.68,123927.0,44.7792,44.7792,44.6987,44.7189,123927.0
2015-11-12 14:10:00,66.69,66.69,66.56,66.64,149726.0,44.7256,44.7256,44.6384,44.692,149726.0
2015-11-12 14:15:00,66.64,66.65,66.51,66.53,221394.0,44.692,44.6987,44.6048,44.6183,221394.0
2015-11-12 14:20:00,66.53,66.56,66.51,66.52,89179.0,44.6183,44.6384,44.6048,44.6116,89179.0
2015-11-12 14:25:00,66.51,66.64,66.48,66.64,199866.0,44.6048,44.692,44.5847,44.692,199866.0
2015-11-12 14:30:00,66.65,66.65,66.53,66.56,148769.0,44.6987,44.6987,44.6183,44.6384,148769.0
2015-11-12 14:35:00,66.56,66.56,66.49,66.52,111869.0,44.6384,44.6384,44.5914,44.6116,111869.0
2015-11-12 14:40:00,66.51,66.54,66.47,66.52,91407.0,44.6048,44.625,44.578,44.6116,91407.0
2015-11-12 14:45:00,66.51,66.51,66.39,66.44,60475.0,44.6048,44.6048,44.5244,44.5579,60475.0
2015-11-12 14:50:00,66.45,66.45,66.35,66.36,116600.0,44.5646,44.5646,44.4975,44.5043,116600.0
2015-11-12 14:55:00,66.36,66.43,66.35,66.41,146125.0,44.5043,44.5512,44.4975,44.5378,146125.0
2015-11-12 15:00:00,66.4,66.44,66.36,66.36,136964.0,44.5311,44.5579,44.5043,44.5043,136964.0
2015-11-12 15:05:00,66.35,66.41,66.35,66.4,141501.0,44.4975,44.5378,44.4975,44.5311,141501.0
2015-11-12 15:10:00,66.4,66.46,66.36,66.45,216832.0,44.5311,44.5713,44.5043,44.5646,216832.0
2015-11-12 15:15:00,66.44,66.51,66.4,66.48,111851.0,44.5579,44.6048,44.5311,44.5847,111851.0
2015-11-12 15:20:00,66.48,66.52,66.42,66.44,167753.0,44.5847,44.6116,44.5445,44.5579,167753.0
2015-11-12 15:25:00,66.44,66.5,66.42,66.43,259305.0,44.5579,44.5981,44.5445,44.5512,259305.0
2015-11-12 15:30:00,66.44,66.47,66.31,66.32,174672.0,44.5579,44.578,44.4707,44.4774,174672.0
2015-11-12 15:35:00,66.32,66.39,66.28,66.31,139574.0,44.4774,44.5244,44.4506,44.4707,139574.0
2015-11-12 15:40:00,66.3,66.31,66.18,66.26,374262.0,44.464,44.4707,44.3835,44.4372,374262.0
2015-11-12 15:45:00,66.25,66.33,66.24,66.25,258172.0,44.4305,44.4841,44.4238,44.4305,258172.0
2015-11-12 15:50:00,66.26,66.26,66.15,66.2,358920.0,44.4372,44.4372,44.3634,44.3969,358920.0
2015-11-12 15:55:00,66.19,66.28,66.19,66.24,1136061.0,44.3902,44.4506,44.3902,44.4238,1136061.0
2015-11-13 09:30:00,66.03,66.36,66.01,66.13,507038.0,44.2829,44.5043,44.2695,44.35,507038.0
2015-11-13 09:35:00,66.11,66.23,65.98,66.17,306890.0,44.3366,44.4171,44.2494,44.3768,306890.0
2015-11-13 09:40:00,66.18,66.37,65.92,65.94,331350.0,44.3835,44.511,44.2092,44.2226,331350.0
2015-11-13 09:45:00,65.93,65.97,65.77,65.77,225163.0,44.2159,44.2427,44.1086,44.1086,225163.0
2015-11-13 09:50:00,65.77,65.82,65.53,65.64,259329.0,44.1086,44.1421,43.9476,44.0214,259329.0
2015-11-13 09:55:00,65.63,65.7,65.47,65.57,248962.0,44.0147,44.0616,43.9074,43.9744,248962.0
2015-11-13 10:00:00,65.57,65.7,65.48,65.5,251216.0,43.9744,44.0616,43.9141,43.9275,251216.0
2015-11-13 10:05:00,65.5,65.5,65.33,65.37,179381.0,43.9275,43.9275,43.8135,43.8403,179381.0
2015-11-13 10:10:00,65.38,65.43,65.25,65.28,293601.0,43.847,43.8805,43.7598,43.78,293601.0
2015-11-13 10:15:00,65.29,65.45,65.2,65.39,230088.0,43.7867,43.894,43.7263,43.8537,230088.0
2015-11-13 10:20:00,65.38,65.48,65.32,65.45,222869.0,43.847,43.9141,43.8068,43.894,222869.0
2015-11-13 10:25:00,65.45,65.6,65.37,65.43,175900.0,43.894,43.9946,43.8403,43.8805,175900.0
2015-11-13 10:30:00,65.42,65.61,65.36,65.47,188442.0,43.8738,44.0013,43.8336,43.9074,188442.0
2015-11-13 10:35:00,65.46,65.62,65.44,65.54,190394.0,43.9007,44.008,43.8873,43.9543,190394.0
2015-11-13 10:40:00,65.54,65.65,65.51,65.58,674805.0,43.9543,44.0281,43.9342,43.9811,674805.0
2015-11-13 10:45:00,65.57,65.64,65.47,65.64,167851.0,43.9744,44.0214,43.9074,44.0214,167851.0
2015-11-13 10:50:00,65.63,65.67,65.55,65.67,348884.0,44.0147,44.0415,43.961,44.0415,348884.0
2015-11-13 10:55:00,65.67,65.78,65.63,65.76,141921.0,44.0415,44.1153,44.0147,44.1019,141921.0
2015-11-13 11:00:00,65.76,65.79,65.63,65.78,420330.0,44.1019,44.122,44.0147,44.1153,420330.0
2015-11-13 11:05:00,65.78,65.78,65.68,65.68,360535.0,44.1153,44.1153,44.0482,44.0482,360535.0
2015-11-13 11:10:00,65.68,65.73,65.65,65.67,121057.0,44.0482,44.0817,44.0281,44.0415,121057.0
2015-11-13 11:15:00,65.67,65.67,65.39,65.44,340890.0,44.0415,44.0415,43.8537,43.8873,340890.0
2015-11-13 11:20:00,65.43,65.64,65.42,65.57,124549.0,43.8805,44.0214,43.8738,43.9744,124549.0
2015-11-13 11:25:00,65.58,65.72,65.58,65.59,82061.0,43.9811,44.075,43.9811,43.9879,82061.0
2015-11-13 11:30:00,65.6,65.71,65.56,65.64,115296.0,43.9946,44.0683,43.9677,44.0214,115296.0
2015-11-13 11:35:00,65.63,65.7,65.61,65.66,108010.0,44.0147,44.0616,44.0013,44.0348,108010.0
2015-11-13 11:40:00,65.67,65.8,65.63,65.8,104500.0,44.0415,44.1287,44.0147,44.1287,104500.0
2015-11-13 11:45:00,65.82,65.94,65.81,65.86,129338.0,44.1421,44.2226,44.1354,44.1689,129338.0
2015-11-13 11:50:00,65.86,65.98,65.81,65.98,170330.0,44.1689,44.2494,44.1354,44.2494,170330.0
2015-11-13 11:55:00,65.97,66.26,65.91,66.26,114185.0,44.2427,44.4372,44.2025,44.4372,114185.0
2015-11-13 12:00:00,66.27,66.4,66.14,66.4,440703.0,44.4439,44.5311,44.3567,44.5311,440703.0
2015-11-13 12:05:00,66.4,66.47,66.3,66.46,300403.0,44.5311,44.578,44.464,44.5713,300403.0
2015-11-13 12:10:00,66.47,66.56,66.44,66.56,380633.0,44.578,44.6384,44.5579,44.6384,380633.0
2015-11-13 12:15:00,66.56,66.58,66.44,66.49,277858.0,44.6384,44.6518,44.5579,44.5914,277858.0
2015-11-13 12:20:00,66.49,66.51,66.31,66.31,127576.0,44.5914,44.6048,44.4707,44.4707,127576.0
2015-11-13 12:25:00,66.31,66.32,66.18,66.18,305557.0,44.4707,44.4774,44.3835,44.3835,305557.0
2015-11-13 12:30:00,66.19,66.23,66.15,66.21,181522.0,44.3902,44.4171,44.3634,44.4037,181522.0
2015-11-13 12:35:00,66.2,66.21,66.06,66.12,116832.0,44.3969,44.4037,44.3031,44.3433,116832.0
2015-11-13 12:40:00,66.12,66.12,66.02,66.1,97221.0,44.3433,44.3433,44.2762,44.3299,97221.0
2015-11-13 12:45:00,66.1,66.15,66.07,66.08,46663.0,44.3299,44.3634,44.3098,44.3165,46663.0
2015-11-13 12:50:00,66.09,66.26,66.09,66.24,75878.0,44.3232,44.4372,44.3232,44.4238,75878.0
2015-11-13 12:55:00,66.24,66.28,66.15,66.21,95801.0,44.4238,44.4506,44.3634,44.4037,95801.0
2015-11-13 13:00:00,66.2,66.27,66.08,66.09,188789.0,44.3969,44.4439,44.3165,44.3232,188789.0
2015-11-13 13:05:00,66.09,66.14,65.86,65.88,237835.0,44.3232,44.3567,44.1689,44.1823,237835.0
2015-11-13 13:10:00,65.87,65.94,65.82,65.91,128133.0,44.1756,44.2226,44.1421,44.2025,128133.0
2015-11-13 13:15:00,65.91,66.03,65.84,66.01,137569.0,44.2025,44.2829,44.1555,44.2695,137569.0
2015-11-13 13:20:00,66.01,66.03,65.87,65.93,196501.0,44.2695,44.2829,44.1756,44.2159,196501.0
2015-11-13 13:25:00,65.93,66.09,65.93,66.08,83276.0,44.2159,44.3232,44.2159,44.3165,83276.0
2015-11-13 13:30:00,66.06,66.14,66.05,66.06,122319.0,44.3031,44.3567,44.2964,44.3031,122319.0
2015-11-13 13:35:00,66.06,66.08,65.91,65.95,134138.0,44.3031,44.3165,44.2025,44.2293,134138.0
2015-11-13 13:40:00,65.95,66.07,65.94,65.99,185120.0,44.2293,44.3098,44.2226,44.2561,185120.0
2015-11-13 13:45:00,65.98,66.1,65.98,66.01,88984.0,44.2494,44.3299,44.2494,44.2695,88984.0
2015-11-13 13:50:00,66.0,66.24,66.0,66.17,119449.0,44.2628,44.4238,44.2628,44.3768,119449.0
2015-11-13 13:55:00,66.17,66.22,66.03,66.03,71891.0,44.3768,44.4104,44.2829,44.2829,71891.0
2015-11-13 14:00:00,66.02,66.13,66.01,66.06,59921.0,44.2762,44.35,44.2695,44.3031,59921.0
2015-11-13 14:05:00,66.06,66.16,66.04,66.1,140958.0,44.3031,44.3701,44.2896,44.3299,140958.0
2015-11-13 14:10:00,66.1,66.24,66.06,66.17,150834.0,44.3299,44.4238,44.3031,44.3768,150834.0
2015-11-13 14:15:00,66.17,66.33,66.17,66.27,214181.0,44.3768,44.4841,44.3768,44.4439,214181.0
2015-11-13 14:20:00,66.28,66.36,66.27,66.3,80907.0,44.4506,44.5043,44.4439,44.464,80907.0
2015-11-13 14:25:00,66.3,66.35,66.22,66.3,117133.0,44.464,44.4975,44.4104,44.464,117133.0
2015-11-13 14:30:00,66.3,66.34,66.24,66.33,253531.0,44.464,44.4908,44.4238,44.4841,253531.0
2015-11-13 14:35:00,66.33,66.37,66.3,66.32,76903.0,44.4841,44.511,44.464,44.4774,76903.0
2015-11-13 14:40:00,66.32,66.33,66.26,66.28,118991.0,44.4774,44.4841,44.4372,44.4506,118991.0
2015-11-13 14:45:00,66.27,66.27,65.99,66.05,204495.0,44.4439,44.4439,44.2561,44.2964,204495.0
2015-11-13 14:50:00,66.06,66.1,65.91,65.97,341484.0,44.3031,44.3299,44.2025,44.2427,341484.0
2015-11-13 14:55:00,65.97,66.0,65.93,66.0,342437.0,44.2427,44.2628,44.2159,44.2628,342437.0
2015-11-13 15:00:00,66.0,66.15,66.0,66.1,245267.0,44.2628,44.3634,44.2628,44.3299,245267.0
2015-11-13 15:05:00,66.11,66.12,66.06,66.08,103422.0,44.3366,44.3433,44.3031,44.3165,103422.0
2015-11-13 15:10:00,66.08,66.2,66.06,66.2,83827.0,44.3165,44.3969,44.3031,44.3969,83827.0
2015-11-13 15:15:00,66.19,66.2,65.99,66.0,116384.0,44.3902,44.3969,44.2561,44.2628,116384.0
2015-11-13 15:20:00,66.0,66.0,65.89,65.93,108309.0,44.2628,44.2628,44.189,44.2159,108309.0
2015-11-13 15:25:00,65.94,66.02,65.9,65.96,130423.0,44.2226,44.2762,44.1958,44.236,130423.0
2015-11-13 15:30:00,65.96,66.15,65.95,66.02,195794.0,44.236,44.3634,44.2293,44.2762,195794.0
2015-11-13 15:35:00,66.03,66.13,66.02,66.07,286796.0,44.2829,44.35,44.2762,44.3098,286796.0
2015-11-13 15:40:00,66.06,66.17,65.97,65.99,359608.0,44.3031,44.3768,44.2427,44.2561,359608.0
2015-11-13 15:45:00,65.98,66.03,65.93,65.96,383907.0,44.2494,44.2829,44.2159,44.236,383907.0
2015-11-13 15:50:00,65.96,66.02,65.93,65.97,144152.0,44.236,44.2762,44.2159,44.2427,144152.0
2015-11-13 15:55:00,65.97,66.02,65.94,65.99,435277.0,44.2427,44.2762,44.2226,44.2561,435277.0
2015-11-16 09:30:00,65.89,66.51,65.84,66.38,404110.0,44.189,44.6048,44.1555,44.5177,404110.0
2015-11-16 09:35:00,66.39,67.03,66.36,67.03,688016.0,44.5244,44.9536,44.5043,44.9536,688016.0
2015-11-16 09:40:00,67.03,67.37,67.03,67.09,699898.0,44.9536,45.1816,44.9536,44.9938,699898.0
2015-11-16 09:45:00,67.09,67.13,66.86,66.88,357156.0,44.9938,45.0207,44.8396,44.853,357156.0
2015-11-16 09:50:00,66.87,66.97,66.59,66.69,340825.0,44.8463,44.9133,44.6585,44.7256,340825.0
2015-11-16 09:55:00,66.71,66.86,66.53,66.56,254189.0,44.739,44.8396,44.6183,44.6384,254189.0
2015-11-16 10:00:00,66.56,66.64,66.33,66.42,295445.0,44.6384,44.692,44.4841,44.5445,295445.0
2015-11-16 10:05:00,66.42,66.49,66.19,66.22,222432.0,44.5445,44.5914,44.3902,44.4104,222432.0
2015-11-16 10:10:00,66.21,66.65,66.2,66.62,283688.0,44.4037,44.6987,44.3969,44.6786,283688.0
2015-11-16 10:15:00,66.63,66.67,66.48,66.59,197950.0,44.6853,44.7122,44.5847,44.6585,197950.0
2015-11-16 10:20:00,66.58,66.83,66.5,66.73,238668.0,44.6518,44.8195,44.5981,44.7524,238668.0
2015-11-16 10:25:00,66.74,66.81,66.61,66.63,110303.0,44.7591,44.806,44.6719,44.6853,110303.0
2015-11-16 10:30:00,66.62,66.63,66.45,66.48,137001.0,44.6786,44.6853,44.5646,44.5847,137001.0
2015-11-16 10:35:00,66.47,66.48,66.35,66.48,111900.0,44.578,44.5847,44.4975,44.5847,111900.0
2015-11-16 10:40:00,66.49,66.6,66.44,66.54,134089.0,44.5914,44.6652,44.5579,44.625,134089.0
2015-11-16 10:45:00,66.54,66.6,66.49,66.52,210672.0,44.625,44.6652,44.5914,44.6116,210672.0
2015-11-16 10:50:00,66.53,66.53,66.26,66.27,125838.0,44.6183,44.6183,44.4372,44.4439,125838.0
2015-11-16 10:55:00,66.28,66.29,66.08,66.14,210310.0,44.4506,44.4573,44.3165,44.3567,210310.0
2015-11-16 11:00:00,66.14,66.28,66.06,66.08,187802.0,44.3567,44.4506,44.3031,44.3165,187802.0
2015-11-16 11:05:00,66.08,66.23,66.05,66.1,181364.0,44.3165,44.4171,44.2964,44.3299,181364.0
2015-11-16 11:10:00,66.1,66.24,66.01,66.06,148955.0,44.3299,44.4238,44.2695,44.3031,148955.0
2015-11-16 11:15:00,66.07,66.33,66.06,66.29,84489.0,44.3098,44.4841,44.3031,44.4573,84489.0
2015-11-16 11:20:00,66.31,66.44,66.28,66.37,125891.0,44.4707,44.5579,44.4506,44.511,125891.0
2015-11-16 11:25:00,66.37,66.37,66.19,66.25,111687.0,44.511,44.511,44.3902,44.4305,111687.0
2015-11-16 11:30:00,66.24,66.44,66.24,66.32,112747.0,44.4238,44.5579,44.4238,44.4774,112747.0
2015-11-16 11:35:00,66.32,66.44,66.3,66.41,144691.0,44.4774,44.5579,44.464,44.5378,144691.0
2015-11-16 11:40:00,66.4,66.59,66.4,66.56,132989.0,44.5311,44.6585,44.5311,44.6384,132989.0
2015-11-16 11:45:00,66.55,66.76,66.55,66.68,115477.0,44.6317,44.7725,44.6317,44.7189,115477.0
2015-11-16 11:50:00,66.67,66.7,66.62,66.65,53245.0,44.7122,44.7323,44.6786,44.6987,53245.0
2015-11-16 11:55:00,66.65,66.7,66.53,66.59,86491.0,44.6987,44.7323,44.6183,44.6585,86491.0
2015-11-16 12:00:00,66.6,66.73,66.55,66.69,55569.0,44.6652,44.7524,44.6317,44.7256,55569.0
2015-11-16 12:05:00,66.7,66.71,66.6,66.69,47714.0,44.7323,44.739,44.6652,44.7256,47714.0
2015-11-16 12:10:00,66.71,66.72,66.57,66.58,79206.0,44.739,44.7457,44.6451,44.6518,79206.0
2015-11-16 12:15:00,66.58,66.68,66.54,66.68,132796.0,44.6518,44.7189,44.625,44.7189,132796.0
2015-11-16 12:20:00,66.68,67.0,66.68,66.95,164035.0,44.7189,44.9335,44.7189,44.8999,164035.0
2015-11-16 12:25:00,66.95,66.97,66.87,66.93,131530.0,44.8999,44.9133,44.8463,44.8865,131530.0
2015-11-16 12:30:00,66.92,67.04,66.89,66.98,182664.0,44.8798,44.9603,44.8597,44.9201,182664.0
2015-11-16 12:35:00,66.98,67.16,66.95,67.12,145161.0,44.9201,45.0408,44.8999,45.0139,145161.0
2015-11-16 12:40:00,67.11,67.25,67.11,67.19,185965.0,45.0072,45.1011,45.0072,45.0609,185965.0
2015-11-16 12:45:00,67.19,67.23,67.04,67.06,427970.0,45.0609,45.0877,44.9603,44.9737,427970.0
2015-11-16 12:50:00,67.07,67.07,66.95,67.02,135810.0,44.9804,44.9804,44.8999,44.9469,135810.0
2015-11-16 12:55:00,67.03,67.05,66.98,67.05,90858.0,44.9536,44.967,44.9201,44.967,90858.0
2015-11-16 13:00:00,67.06,67.17,67.03,67.13,113763.0,44.9737,45.0475,44.9536,45.0207,113763.0
2015-11-16 13:05:00,67.13,67.24,67.13,67.21,125518.0,45.0207,45.0944,45.0207,45.0743,125518.0
2015-11-16 13:10:00,67.21,67.36,67.21,67.33,112194.0,45.0743,45.1749,45.0743,45.1548,112194.0
2015-11-16 13:15:00,67.33,67.47,67.32,67.44,100728.0,45.1548,45.2487,45.1481,45.2286,100728.0
2015-11-16 13:20:00,67.43,67.53,67.4,67.53,96157.0,45.2218,45.2889,45.2017,45.2889,96157.0
2015-11-16 13:25:00,67.53,67.55,67.36,67.38,285810.0,45.2889,45.3023,45.1749,45.1883,285810.0
2015-11-16 13:30:00,67.38,67.43,67.28,67.29,322239.0,45.1883,45.2218,45.1212,45.128,322239.0
2015-11-16 13:35:00,67.29,67.36,67.29,67.3,102797.0,45.128,45.1749,45.128,45.1347,102797.0
2015-11-16 13:40:00,67.3,67.36,67.29,67.33,111707.0,45.1347,45.1749,45.128,45.1548,111707.0
2015-11-16 13:45:00,67.33,67.45,67.32,67.42,163947.0,45.1548,45.2353,45.1481,45.2151,163947.0
2015-11-16 13:50:00,67.43,67.6,67.42,67.6,131834.0,45.2218,45.3359,45.2151,45.3359,131834.0
2015-11-16 13:55:00,67.6,67.61,67.49,67.58,60875.0,45.3359,45.3426,45.2621,45.3224,60875.0
2015-11-16 14:00:00,67.58,67.67,67.56,67.62,231217.0,45.3224,45.3828,45.309,45.3493,231217.0
2015-11-16 14:05:00,67.61,67.69,67.58,67.63,115988.0,45.3426,45.3962,45.3224,45.356,115988.0
2015-11-16 14:10:00,67.63,67.71,67.58,67.68,111642.0,45.356,45.4096,45.3224,45.3895,111642.0
2015-11-16 14:15:00,67.69,67.72,67.64,67.69,140681.0,45.3962,45.4163,45.3627,45.3962,140681.0
2015-11-16 14:20:00,67.69,67.69,67.63,67.67,113872.0,45.3962,45.3962,45.356,45.3828,113872.0
2015-11-16 14:25:00,67.67,67.69,67.59,67.6,124151.0,45.3828,45.3962,45.3291,45.3359,124151.0
2015-11-16 14:30:00,67.59,67.77,67.59,67.76,110216.0,45.3291,45.4499,45.3291,45.4432,110216.0
2015-11-16 14:35:00,67.75,67.77,67.65,67.69,94293.0,45.4365,45.4499,45.3694,45.3962,94293.0
2015-11-16 14:40:00,67.7,67.75,67.67,67.73,109505.0,45.4029,45.4365,45.3828,45.423,109505.0
2015-11-16 14:45:00,67.73,67.73,67.66,67.7,62277.0,45.423,45.423,45.3761,45.4029,62277.0
2015-11-16 14:50:00,67.7,67.73,67.65,67.71,76247.0,45.4029,45.423,45.3694,45.4096,76247.0
2015-11-16 14:55:00,67.71,67.73,67.65,67.68,77460.0,45.4096,45.423,45.3694,45.3895,77460.0
2015-11-16 15:00:00,67.69,67.85,67.69,67.83,174463.0,45.3962,45.5035,45.3962,45.4901,174463.0
2015-11-16 15:05:00,67.84,67.92,67.79,67.91,94958.0,45.4968,45.5505,45.4633,45.5438,94958.0
2015-11-16 15:10:00,67.9,67.94,67.86,67.87,141152.0,45.5371,45.5639,45.5102,45.5169,141152.0
2015-11-16 15:15:00,67.87,67.93,67.86,67.92,142947.0,45.5169,45.5572,45.5102,45.5505,142947.0
2015-11-16 15:20:00,67.92,68.15,67.92,68.1,303569.0,45.5505,45.7047,45.5505,45.6712,303569.0
2015-11-16 15:25:00,68.1,68.25,68.1,68.14,236217.0,45.6712,45.7718,45.6712,45.698,236217.0
2015-11-16 15:30:00,68.14,68.21,68.12,68.16,587413.0,45.698,45.745,45.6846,45.7114,587413.0
2015-11-16 15:35:00,68.16,68.21,68.11,68.18,447977.0,45.7114,45.745,45.6779,45.7248,447977.0
2015-11-16 15:40:00,68.17,68.19,68.03,68.12,252941.0,45.7181,45.7315,45.6242,45.6846,252941.0
2015-11-16 15:45:00,68.11,68.16,68.06,68.07,343270.0,45.6779,45.7114,45.6444,45.6511,343270.0
2015-11-16 15:50:00,68.07,68.13,68.04,68.13,368697.0,45.6511,45.6913,45.6309,45.6913,368697.0
2015-11-16 15:55:00,68.12,68.23,68.08,68.2,1343637.0,45.6846,45.7584,45.6578,45.7382,1343637.0
2015-11-17 09:30:00,68.0,68.0,67.58,67.65,739332.0,45.6041,45.6041,45.3224,45.3694,739332.0
2015-11-17 09:35:00,67.64,67.73,67.21,67.27,653412.0,45.3627,45.423,45.0743,45.1145,653412.0
2015-11-17 09:40:00,67.25,67.41,67.18,67.31,530280.0,45.1011,45.2084,45.0542,45.1414,530280.0
2015-11-17 09:45:00,67.31,67.57,67.29,67.33,444263.0,45.1414,45.3157,45.128,45.1548,444263.0
2015-11-17 09:50:00,67.33,67.73,67.25,67.59,391656.0,45.1548,45.423,45.1011,45.3291,391656.0
2015-11-17 09:55:00,67.6,68.01,67.59,68.0,452451.0,45.3359,45.6108,45.3291,45.6041,452451.0
2015-11-17 10:00:00,68.01,68.07,67.67,67.7,520073.0,45.6108,45.6511,45.3828,45.4029,520073.0
2015-11-17 10:05:00,67.71,67.9,67.56,67.86,314369.0,45.4096,45.5371,45.309,45.5102,314369.0
2015-11-17 10:10:00,67.85,68.09,67.7,67.79,268365.0,45.5035,45.6645,45.4029,45.4633,268365.0
2015-11-17 10:15:00,67.79,67.88,67.62,67.74,114161.0,45.4633,45.5236,45.3493,45.4297,114161.0
2015-11-17 10:20:00,67.74,67.78,67.56,67.57,164345.0,45.4297,45.4566,45.309,45.3157,164345.0
2015-11-17 10:25:00,67.57,67.84,67.55,67.81,175110.0,45.3157,45.4968,45.3023,45.4767,175110.0
2015-11-17 10:30:00,67.82,68.04,67.72,68.03,336326.0,45.4834,45.6309,45.4163,45.6242,336326.0
2015-11-17 10:35:00,68.03,68.22,67.95,68.21,252920.0,45.6242,45.7517,45.5706,45.745,252920.0
2015-11-17 10:40:00,68.19,68.27,68.09,68.09,356473.0,45.7315,45.7852,45.6645,45.6645,356473.0
2015-11-17 10:45:00,68.09,68.28,68.09,68.26,128955.0,45.6645,45.7919,45.6645,45.7785,128955.0
2015-11-17 10:50:00,68.26,68.28,68.03,68.04,175509.0,45.7785,45.7919,45.6242,45.6309,175509.0
2015-11-17 10:55:00,68.04,68.15,67.86,67.9,136894.0,45.6309,45.7047,45.5102,45.5371,136894.0
2015-11-17 11:00:00,67.89,67.98,67.87,67.94,93966.0,45.5303,45.5907,45.5169,45.5639,93966.0
2015-11-17 11:05:00,67.94,67.98,67.83,67.91,178974.0,45.5639,45.5907,45.4901,45.5438,178974.0
2015-11-17 11:10:00,67.91,68.02,67.88,67.91,102356.0,45.5438,45.6175,45.5236,45.5438,102356.0
2015-11-17 11:15:00,67.92,68.14,67.91,68.14,118451.0,45.5505,45.698,45.5438,45.698,118451.0
2015-11-17 11:20:00,68.15,68.2,68.06,68.11,86900.0,45.7047,45.7382,45.6444,45.6779,86900.0
2015-11-17 11:25:00,68.11,68.18,68.01,68.13,127357.0,45.6779,45.7248,45.6108,45.6913,127357.0
2015-11-17 11:30:00,68.12,68.27,68.08,68.21,162533.0,45.6846,45.7852,45.6578,45.745,162533.0
2015-11-17 11:35:00,68.21,68.22,68.07,68.09,110931.0,45.745,45.7517,45.6511,45.6645,110931.0
2015-11-17 11:40:00,68.09,68.18,67.96,67.99,193717.0,45.6645,45.7248,45.5773,45.5974,193717.0
2015-11-17 11:45:00,67.98,68.03,67.96,68.01,98736.0,45.5907,45.6242,45.5773,45.6108,98736.0
2015-11-17 11:50:00,68.01,68.18,67.99,68.16,116116.0,45.6108,45.7248,45.5974,45.7114,116116.0
2015-11-17 11:55:00,68.16,68.16,68.03,68.08,98171.0,45.7114,45.7114,45.6242,45.6578,98171.0
2015-11-17 12:00:00,68.09,68.13,68.05,68.13,50266.0,45.6645,45.6913,45.6376,45.6913,50266.0
2015-11-17 12:05:00,68.13,68.16,67.99,68.05,129883.0,45.6913,45.7114,45.5974,45.6376,129883.0
2015-11-17 12:10:00,68.06,68.16,68.05,68.07,61765.0,45.6444,45.7114,45.6376,45.6511,61765.0
2015-11-17 12:15:00,68.06,68.12,68.03,68.04,64822.0,45.6444,45.6846,45.6242,45.6309,64822.0
2015-11-17 12:20:00,68.04,68.06,67.94,67.98,110598.0,45.6309,45.6444,45.5639,45.5907,110598.0
2015-11-17 12:25:00,67.97,68.01,67.86,67.92,176373.0,45.584,45.6108,45.5102,45.5505,176373.0
2015-11-17 12:30:00,67.92,67.98,67.89,67.91,144552.0,45.5505,45.5907,45.5303,45.5438,144552.0
2015-11-17 12:35:00,67.91,67.92,67.7,67.72,361816.0,45.5438,45.5505,45.4029,45.4163,361816.0
2015-11-17 12:40:00,67.72,67.75,67.6,67.71,316768.0,45.4163,45.4365,45.3359,45.4096,316768.0
2015-11-17 12:45:00,67.7,67.82,67.66,67.82,100020.0,45.4029,45.4834,45.3761,45.4834,100020.0
2015-11-17 12:50:00,67.83,67.9,67.7,67.7,106124.0,45.4901,45.5371,45.4029,45.4029,106124.0
2015-11-17 12:55:00,67.7,67.83,67.7,67.82,82027.0,45.4029,45.4901,45.4029,45.4834,82027.0
2015-11-17 13:00:00,67.82,67.93,67.79,67.86,124668.0,45.4834,45.5572,45.4633,45.5102,124668.0
2015-11-17 13:05:00,67.86,67.9,67.72,67.74,63770.0,45.5102,45.5371,45.4163,45.4297,63770.0
2015-11-17 13:10:00,67.74,67.87,67.7,67.84,87601.0,45.4297,45.5169,45.4029,45.4968,87601.0
2015-11-17 13:15:00,67.84,67.85,67.68,67.69,112772.0,45.4968,45.5035,45.3895,45.3962,112772.0
2015-11-17 13:20:00,67.69,67.73,67.63,67.63,71657.0,45.3962,45.423,45.356,45.356,71657.0
2015-11-17 13:25:00,67.63,67.67,67.6,67.64,90168.0,45.356,45.3828,45.3359,45.3627,90168.0
2015-11-17 13:30:00,67.64,67.75,67.6,67.73,103056.0,45.3627,45.4365,45.3359,45.423,103056.0
2015-11-17 13:35:00,67.73,67.78,67.62,67.64,82466.0,45.423,45.4566,45.3493,45.3627,82466.0
2015-11-17 13:40:00,67.64,67.75,67.59,67.7,105047.0,45.3627,45.4365,45.3291,45.4029,105047.0
2015-11-17 13:45:00,67.7,67.78,67.63,67.64,79652.0,45.4029,45.4566,45.356,45.3627,79652.0
2015-11-17 13:50:00,67.63,67.68,67.61,67.68,79352.0,45.356,45.3895,45.3426,45.3895,79352.0
2015-11-17 13:55:00,67.68,67.77,67.67,67.73,81476.0,45.3895,45.4499,45.3828,45.423,81476.0
2015-11-17 14:00:00,67.74,67.77,67.7,67.73,51230.0,45.4297,45.4499,45.4029,45.423,51230.0
2015-11-17 14:05:00,67.72,67.87,67.7,67.84,75194.0,45.4163,45.5169,45.4029,45.4968,75194.0
2015-11-17 14:10:00,67.84,67.94,67.84,67.91,80335.0,45.4968,45.5639,45.4968,45.5438,80335.0
2015-11-17 14:15:00,67.92,67.95,67.79,67.81,107956.0,45.5505,45.5706,45.4633,45.4767,107956.0
2015-11-17 14:20:00,67.81,67.81,67.65,67.65,64426.0,45.4767,45.4767,45.3694,45.3694,64426.0
2015-11-17 14:25:00,67.65,67.66,67.53,67.55,168128.0,45.3694,45.3761,45.2889,45.3023,168128.0
2015-11-17 14:30:00,67.55,67.55,67.43,67.49,191633.0,45.3023,45.3023,45.2218,45.2621,191633.0
2015-11-17 14:35:00,67.49,67.57,67.47,67.54,95257.0,45.2621,45.3157,45.2487,45.2956,95257.0
2015-11-17 14:40:00,67.55,67.58,67.34,67.34,113118.0,45.3023,45.3224,45.1615,45.1615,113118.0
2015-11-17 14:45:00,67.35,67.49,67.35,67.48,159073.0,45.1682,45.2621,45.1682,45.2554,159073.0
2015-11-17 14:50:00,67.49,67.55,67.38,67.46,71908.0,45.2621,45.3023,45.1883,45.242,71908.0
2015-11-17 14:55:00,67.46,67.61,67.43,67.59,56833.0,45.242,45.3426,45.2218,45.3291,56833.0
2015-11-17 15:00:00,67.59,67.6,67.42,67.43,105690.0,45.3291,45.3359,45.2151,45.2218,105690.0
2015-11-17 15:05:00,67.44,67.54,67.41,67.42,92165.0,45.2286,45.2956,45.2084,45.2151,92165.0
2015-11-17 15:10:00,67.43,67.52,67.27,67.41,193789.0,45.2218,45.2822,45.1145,45.2084,193789.0
2015-11-17 15:15:00,67.41,67.46,67.34,67.35,86793.0,45.2084,45.242,45.1615,45.1682,86793.0
2015-11-17 15:20:00,67.35,67.45,67.29,67.34,198816.0,45.1682,45.2353,45.128,45.1615,198816.0
2015-11-17 15:25:00,67.34,67.42,67.3,67.42,216182.0,45.1615,45.2151,45.1347,45.2151,216182.0
2015-11-17 15:30:00,67.42,67.56,67.38,67.53,302916.0,45.2151,45.309,45.1883,45.2889,302916.0
2015-11-17 15:35:00,67.53,67.58,67.4,67.41,191007.0,45.2889,45.3224,45.2017,45.2084,191007.0
2015-11-17 15:40:00,67.41,67.57,67.4,67.48,141740.0,45.2084,45.3157,45.2017,45.2554,141740.0
2015-11-17 15:45:00,67.47,67.52,67.36,67.41,175343.0,45.2487,45.2822,45.1749,45.2084,175343.0
2015-11-17 15:50:00,67.41,67.55,67.41,67.49,289390.0,45.2084,45.3023,45.2084,45.2621,289390.0
2015-11-17 15:55:00,67.5,67.51,67.39,67.42,519220.0,45.2688,45.2755,45.195,45.2151,519220.0
2015-11-18 09:30:00,67.9,68.39,67.8,68.38,1064923.0,45.5371,45.8657,45.47,45.859,1064923.0
2015-11-18 09:35:00,68.38,68.62,68.31,68.36,853206.0,45.859,46.0199,45.812,45.8455,853206.0
2015-11-18 09:40:00,68.36,68.44,68.16,68.37,336949.0,45.8455,45.8992,45.7114,45.8523,336949.0
2015-11-18 09:45:00,68.36,68.4,68.21,68.23,449153.0,45.8455,45.8724,45.745,45.7584,449153.0
2015-11-18 09:50:00,68.23,68.56,68.15,68.54,239803.0,45.7584,45.9797,45.7047,45.9663,239803.0
2015-11-18 09:55:00,68.54,68.55,68.23,68.34,281385.0,45.9663,45.973,45.7584,45.8321,281385.0
2015-11-18 10:00:00,68.33,68.38,68.21,68.37,197273.0,45.8254,45.859,45.745,45.8523,197273.0
2015-11-18 10:05:00,68.35,68.36,68.25,68.28,126421.0,45.8388,45.8455,45.7718,45.7919,126421.0
2015-11-18 10:10:00,68.27,68.31,68.14,68.25,203755.0,45.7852,45.812,45.698,45.7718,203755.0
2015-11-18 10:15:00,68.25,68.45,68.24,68.35,212576.0,45.7718,45.9059,45.7651,45.8388,212576.0
2015-11-18 10:20:00,68.36,68.49,68.36,68.47,101324.0,45.8455,45.9327,45.8455,45.9193,101324.0
2015-11-18 10:25:00,68.46,68.48,68.27,68.34,108584.0,45.9126,45.926,45.7852,45.8321,108584.0
2015-11-18 10:30:00,68.33,68.38,67.9,67.9,788976.0,45.8254,45.859,45.5371,45.5371,788976.0
2015-11-18 10:35:00,67.92,68.08,67.87,67.98,458467.0,45.5505,45.6578,45.5169,45.5907,458467.0
2015-11-18 10:40:00,68.01,68.4,68.0,68.38,279455.0,45.6108,45.8724,45.6041,45.859,279455.0
2015-11-18 10:45:00,68.37,68.37,68.11,68.18,211597.0,45.8523,45.8523,45.6779,45.7248,211597.0
2015-11-18 10:50:00,68.17,68.24,68.06,68.21,200555.0,45.7181,45.7651,45.6444,45.745,200555.0
2015-11-18 10:55:00,68.21,68.43,68.13,68.4,219858.0,45.745,45.8925,45.6913,45.8724,219858.0
2015-11-18 11:00:00,68.41,68.41,68.19,68.26,184474.0,45.8791,45.8791,45.7315,45.7785,184474.0
2015-11-18 11:05:00,68.25,68.27,68.08,68.14,189065.0,45.7718,45.7852,45.6578,45.698,189065.0
2015-11-18 11:10:00,68.15,68.15,67.99,68.08,245895.0,45.7047,45.7047,45.5974,45.6578,245895.0
2015-11-18 11:15:00,68.08,68.13,67.94,67.98,184156.0,45.6578,45.6913,45.5639,45.5907,184156.0
2015-11-18 11:20:00,67.98,68.01,67.89,67.89,127578.0,45.5907,45.6108,45.5303,45.5303,127578.0
2015-11-18 11:25:00,67.9,67.93,67.69,67.87,259852.0,45.5371,45.5572,45.3962,45.5169,259852.0
2015-11-18 11:30:00,67.87,67.95,67.85,67.87,146469.0,45.5169,45.5706,45.5035,45.5169,146469.0
2015-11-18 11:35:00,67.87,67.99,67.86,67.92,120125.0,45.5169,45.5974,45.5102,45.5505,120125.0
2015-11-18 11:40:00,67.91,68.04,67.85,68.02,122999.0,45.5438,45.6309,45.5035,45.6175,122999.0
2015-11-18 11:45:00,68.02,68.11,67.93,67.94,367970.0,45.6175,45.6779,45.5572,45.5639,367970.0
2015-11-18 11:50:00,67.94,67.96,67.72,67.73,498791.0,45.5639,45.5773,45.4163,45.423,498791.0
2015-11-18 11:55:00,67.73,67.76,67.62,67.75,584176.0,45.423,45.4432,45.3493,45.4365,584176.0
2015-11-18 12:00:00,67.75,67.78,67.7,67.72,136820.0,45.4365,45.4566,45.4029,45.4163,136820.0
2015-11-18 12:05:00,67.72,67.74,67.37,67.37,309161.0,45.4163,45.4297,45.1816,45.1816,309161.0
2015-11-18 12:10:00,67.37,67.53,67.37,67.52,325019.0,45.1816,45.2889,45.1816,45.2822,325019.0
2015-11-18 12:15:00,67.53,67.74,67.52,67.74,425797.0,45.2889,45.4297,45.2822,45.4297,425797.0
2015-11-18 12:20:00,67.73,67.83,67.58,67.58,247716.0,45.423,45.4901,45.3224,45.3224,247716.0
2015-11-18 12:25:00,67.59,67.61,67.52,67.57,119418.0,45.3291,45.3426,45.2822,45.3157,119418.0
2015-11-18 12:30:00,67.58,67.6,67.45,67.45,81459.0,45.3224,45.3359,45.2353,45.2353,81459.0
2015-11-18 12:35:00,67.47,67.5,67.41,67.42,63217.0,45.2487,45.2688,45.2084,45.2151,63217.0
2015-11-18 12:40:00,67.43,67.43,67.27,67.28,84056.0,45.2218,45.2218,45.1145,45.1212,84056.0
2015-11-18 12:45:00,67.27,67.37,67.25,67.33,151795.0,45.1145,45.1816,45.1011,45.1548,151795.0
2015-11-18 12:50:00,67.32,67.39,67.3,67.38,788142.0,45.1481,45.195,45.1347,45.1883,788142.0
2015-11-18 12:55:00,67.38,67.47,67.37,67.46,176107.0,45.1883,45.2487,45.1816,45.242,176107.0
2015-11-18 13:00:00,67.46,67.55,67.44,67.54,75965.0,45.242,45.3023,45.2286,45.2956,75965.0
2015-11-18 13:05:00,67.55,67.69,67.55,67.69,232548.0,45.3023,45.3962,45.3023,45.3962,232548.0
2015-11-18 13:10:00,67.68,67.84,67.66,67.8,165007.0,45.3895,45.4968,45.3761,45.47,165007.0
2015-11-18 13:15:00,67.81,67.83,67.66,67.74,215905.0,45.4767,45.4901,45.3761,45.4297,215905.0
2015-11-18 13:20:00,67.73,67.79,67.66,67.68,106349.0,45.423,45.4633,45.3761,45.3895,106349.0
2015-11-18 13:25:00,67.69,67.76,67.62,67.63,102133.0,45.3962,45.4432,45.3493,45.356,102133.0
2015-11-18 13:30:00,67.63,67.63,67.47,67.47,132530.0,45.356,45.356,45.2487,45.2487,132530.0
2015-11-18 13:35:00,67.47,67.66,67.42,67.62,110855.0,45.2487,45.3761,45.2151,45.3493,110855.0
2015-11-18 13:40:00,67.62,67.73,67.58,67.69,112983.0,45.3493,45.423,45.3224,45.3962,112983.0
2015-11-18 13:45:00,67.69,67.71,67.61,67.63,145609.0,45.3962,45.4096,45.3426,45.356,145609.0
2015-11-18 13:50:00,67.64,67.64,67.53,67.54,111021.0,45.3627,45.3627,45.2889,45.2956,111021.0
2015-11-18 13:55:00,67.54,67.58,67.5,67.53,95261.0,45.2956,45.3224,45.2688,45.2889,95261.0
2015-11-18 14:00:00,67.53,67.73,67.49,67.6,570530.0,45.2889,45.423,45.2621,45.3359,570530.0
2015-11-18 14:05:00,67.59,67.9,67.58,67.87,465364.0,45.3291,45.5371,45.3224,45.5169,465364.0
2015-11-18 14:10:00,67.88,68.13,67.87,67.93,611875.0,45.5236,45.6913,45.5169,45.5572,611875.0
2015-11-18 14:15:00,67.94,68.01,67.85,67.87,108941.0,45.5639,45.6108,45.5035,45.5169,108941.0
2015-11-18 14:20:00,67.87,67.9,67.77,67.84,329358.0,45.5169,45.5371,45.4499,45.4968,329358.0
2015-11-18 14:25:00,67.83,67.86,67.73,67.82,186223.0,45.4901,45.5102,45.423,45.4834,186223.0
2015-11-18 14:30:00,67.82,67.83,67.71,67.77,59684.0,45.4834,45.4901,45.4096,45.4499,59684.0
2015-11-18 14:35:00,67.78,67.83,67.73,67.76,58635.0,45.4566,45.4901,45.423,45.4432,58635.0
2015-11-18 14:40:00,67.77,67.92,67.77,67.89,107538.0,45.4499,45.5505,45.4499,45.5303,107538.0
2015-11-18 14:45:00,67.9,67.9,67.81,67.85,77969.0,45.5371,45.5371,45.4767,45.5035,77969.0
2015-11-18 14:50:00,67.84,67.98,67.82,67.95,73836.0,45.4968,45.5907,45.4834,45.5706,73836.0
2015-11-18 14:55:00,67.95,68.07,67.93,68.07,221410.0,45.5706,45.6511,45.5572,45.6511,221410.0
2015-11-18 15:00:00,68.07,68.08,67.99,68.04,93037.0,45.6511,45.6578,45.5974,45.6309,93037.0
2015-11-18 15:05:00,68.04,68.14,68.03,68.13,75100.0,45.6309,45.698,45.6242,45.6913,75100.0
2015-11-18 15:10:00,68.14,68.31,68.12,68.31,130992.0,45.698,45.812,45.6846,45.812,130992.0
2015-11-18 15:15:00,68.32,68.4,68.23,68.27,197699.0,45.8187,45.8724,45.7584,45.7852,197699.0
2015-11-18 15:20:00,68.27,68.33,68.23,68.23,267477.0,45.7852,45.8254,45.7584,45.7584,267477.0
2015-11-18 15:25:00,68.24,68.31,68.24,68.26,154324.0,45.7651,45.812,45.7651,45.7785,154324.0
2015-11-18 15:30:00,68.26,68.4,68.24,68.39,154964.0,45.7785,45.8724,45.7651,45.8657,154964.0
2015-11-18 15:35:00,68.39,68.42,68.34,68.39,156527.0,45.8657,45.8858,45.8321,45.8657,156527.0
2015-11-18 15:40:00,68.39,68.47,68.36,68.42,342976.0,45.8657,45.9193,45.8455,45.8858,342976.0
2015-11-18 15:45:00,68.42,68.52,68.41,68.5,283890.0,45.8858,45.9529,45.8791,45.9394,283890.0
2015-11-18 15:50:00,68.51,68.59,68.47,68.59,371874.0,45.9461,45.9998,45.9193,45.9998,371874.0
2015-11-18 15:55:00,68.58,68.63,68.5,68.54,704984.0,45.9931,46.0266,45.9394,45.9663,704984.0
2015-11-19 09:30:00,68.14,68.23,67.93,68.17,644853.0,45.698,45.7584,45.5572,45.7181,644853.0
2015-11-19 09:35:00,68.16,68.18,67.94,68.06,458525.0,45.7114,45.7248,45.5639,45.6444,458525.0
2015-11-19 09:40:00,68.05,68.16,67.98,68.03,282449.0,45.6376,45.7114,45.5907,45.6242,282449.0
2015-11-19 09:45:00,68.03,68.3,68.03,68.26,447105.0,45.6242,45.8053,45.6242,45.7785,447105.0
2015-11-19 09:50:00,68.26,68.51,68.24,68.33,370590.0,45.7785,45.9461,45.7651,45.8254,370590.0
2015-11-19 09:55:00,68.35,68.47,68.31,68.42,167296.0,45.8388,45.9193,45.812,45.8858,167296.0
2015-11-19 10:00:00,68.42,68.43,68.02,68.07,426531.0,45.8858,45.8925,45.6175,45.6511,426531.0
2015-11-19 10:05:00,68.07,68.15,67.94,68.09,335652.0,45.6511,45.7047,45.5639,45.6645,335652.0
2015-11-19 10:10:00,68.08,68.22,67.98,68.01,401676.0,45.6578,45.7517,45.5907,45.6108,401676.0
2015-11-19 10:15:00,68.01,68.01,67.79,67.92,278199.0,45.6108,45.6108,45.4633,45.5505,278199.0
2015-11-19 10:20:00,67.91,68.04,67.86,67.93,126018.0,45.5438,45.6309,45.5102,45.5572,126018.0
2015-11-19 10:25:00,67.94,67.99,67.89,67.93,124888.0,45.5639,45.5974,45.5303,45.5572,124888.0
2015-11-19 10:30:00,67.93,68.06,67.88,67.88,186883.0,45.5572,45.6444,45.5236,45.5236,186883.0
2015-11-19 10:35:00,67.89,68.04,67.84,68.0,179870.0,45.5303,45.6309,45.4968,45.6041,179870.0
2015-11-19 10:40:00,67.99,68.12,67.93,68.04,202847.0,45.5974,45.6846,45.5572,45.6309,202847.0
2015-11-19 10:45:00,68.04,68.05,67.93,67.99,293743.0,45.6309,45.6376,45.5572,45.5974,293743.0
2015-11-19 10:50:00,68.0,68.01,67.87,67.89,205926.0,45.6041,45.6108,45.5169,45.5303,205926.0
2015-11-19 10:55:00,67.9,67.95,67.84,67.91,252625.0,45.5371,45.5706,45.4968,45.5438,252625.0
2015-11-19 11:00:00,67.9,67.93,67.8,67.89,267168.0,45.5371,45.5572,45.47,45.5303,267168.0
2015-11-19 11:05:00,67.88,67.98,67.88,67.98,334038.0,45.5236,45.5907,45.5236,45.5907,334038.0
2015-11-19 11:10:00,67.99,68.04,67.87,67.91,263598.0,45.5974,45.6309,45.5169,45.5438,263598.0
2015-11-19 11:15:00,67.9,67.94,67.83,67.83,314837.0,45.5371,45.5639,45.4901,45.4901,314837.0
2015-11-19 11:20:00,67.83,67.9,67.77,67.88,228341.0,45.4901,45.5371,45.4499,45.5236,228341.0
2015-11-19 11:25:00,67.88,67.91,67.8,67.86,219658.0,45.5236,45.5438,45.47,45.5102,219658.0
2015-11-19 11:30:00,67.85,67.9,67.72,67.74,208527.0,45.5035,45.5371,45.4163,45.4297,208527.0
2015-11-19 11:35:00,67.74,67.78,67.67,67.67,190451.0,45.4297,45.4566,45.3828,45.3828,190451.0
2015-11-19 11:40:00,67.67,67.71,67.62,67.69,344421.0,45.3828,45.4096,45.3493,45.3962,344421.0
2015-11-19 11:45:00,67.67,67.71,67.57,67.59,308379.0,45.3828,45.4096,45.3157,45.3291,308379.0
2015-11-19 11:50:00,67.59,67.6,67.33,67.38,401808.0,45.3291,45.3359,45.1548,45.1883,401808.0
2015-11-19 11:55:00,67.38,67.45,67.36,67.37,330864.0,45.1883,45.2353,45.1749,45.1816,330864.0
2015-11-19 12:00:00,67.38,67.5,67.38,67.46,566332.0,45.1883,45.2688,45.1883,45.242,566332.0
2015-11-19 12:05:00,67.46,67.47,67.24,67.25,483266.0,45.242,45.2487,45.0944,45.1011,483266.0
2015-11-19 12:10:00,67.25,67.32,67.21,67.28,221880.0,45.1011,45.1481,45.0743,45.1212,221880.0
2015-11-19 12:15:00,67.28,67.33,67.22,67.24,343175.0,45.1212,45.1548,45.081,45.0944,343175.0
2015-11-19 12:20:00,67.24,67.31,67.1,67.1,251844.0,45.0944,45.1414,45.0005,45.0005,251844.0
2015-11-19 12:25:00,67.1,67.15,67.06,67.1,276887.0,45.0005,45.0341,44.9737,45.0005,276887.0
2015-11-19 12:30:00,67.1,67.27,67.1,67.25,123892.0,45.0005,45.1145,45.0005,45.1011,123892.0
2015-11-19 12:35:00,67.25,67.39,67.25,67.36,112075.0,45.1011,45.195,45.1011,45.1749,112075.0
2015-11-19 12:40:00,67.34,67.49,67.31,67.46,109793.0,45.1615,45.2621,45.1414,45.242,109793.0
2015-11-19 12:45:00,67.47,67.52,67.43,67.48,125719.0,45.2487,45.2822,45.2218,45.2554,125719.0
2015-11-19 12:50:00,67.48,67.52,67.47,67.49,66028.0,45.2554,45.2822,45.2487,45.2621,66028.0
2015-11-19 12:55:00,67.5,67.7,67.49,67.69,177429.0,45.2688,45.4029,45.2621,45.3962,177429.0
2015-11-19 13:00:00,67.69,67.7,67.63,67.63,197673.0,45.3962,45.4029,45.356,45.356,197673.0
2015-11-19 13:05:00,67.64,67.72,67.58,67.6,119605.0,45.3627,45.4163,45.3224,45.3359,119605.0
2015-11-19 13:10:00,67.6,67.64,67.55,67.63,106294.0,45.3359,45.3627,45.3023,45.356,106294.0
2015-11-19 13:15:00,67.63,67.66,67.59,67.62,63182.0,45.356,45.3761,45.3291,45.3493,63182.0
2015-11-19 13:20:00,67.63,67.63,67.56,67.62,52434.0,45.356,45.356,45.309,45.3493,52434.0
2015-11-19 13:25:00,67.62,67.62,67.55,67.58,62527.0,45.3493,45.3493,45.3023,45.3224,62527.0
2015-11-19 13:30:00,67.59,67.6,67.53,67.53,67267.0,45.3291,45.3359,45.2889,45.2889,67267.0
2015-11-19 13:35:00,67.53,67.67,67.52,67.67,164629.0,45.2889,45.3828,45.2822,45.3828,164629.0
2015-11-19 13:40:00,67.67,67.72,67.65,67.7,132745.0,45.3828,45.4163,45.3694,45.4029,132745.0
2015-11-19 13:45:00,67.7,67.79,67.69,67.72,42556.0,45.4029,45.4633,45.3962,45.4163,42556.0
2015-11-19 13:50:00,67.72,67.76,67.67,67.74,48244.0,45.4163,45.4432,45.3828,45.4297,48244.0
2015-11-19 13:55:00,67.74,67.74,67.67,67.68,68148.0,45.4297,45.4297,45.3828,45.3895,68148.0
2015-11-19 14:00:00,67.68,67.7,67.58,67.59,87912.0,45.3895,45.4029,45.3224,45.3291,87912.0
2015-11-19 14:05:00,67.59,67.61,67.52,67.53,45244.0,45.3291,45.3426,45.2822,45.2889,45244.0
2015-11-19 14:10:00,67.53,67.56,67.43,67.44,64439.0,45.2889,45.309,45.2218,45.2286,64439.0
2015-11-19 14:15:00,67.43,67.52,67.42,67.45,357492.0,45.2218,45.2822,45.2151,45.2353,357492.0
2015-11-19 14:20:00,67.45,67.48,67.41,67.44,178056.0,45.2353,45.2554,45.2084,45.2286,178056.0
2015-11-19 14:25:00,67.45,67.52,67.43,67.51,188282.0,45.2353,45.2822,45.2218,45.2755,188282.0
2015-11-19 14:30:00,67.5,67.58,67.49,67.54,121783.0,45.2688,45.3224,45.2621,45.2956,121783.0
2015-11-19 14:35:00,67.55,67.56,67.48,67.51,50737.0,45.3023,45.309,45.2554,45.2755,50737.0
2015-11-19 14:40:00,67.51,67.57,67.5,67.56,271880.0,45.2755,45.3157,45.2688,45.309,271880.0
2015-11-19 14:45:00,67.56,67.62,67.54,67.61,61087.0,45.309,45.3493,45.2956,45.3426,61087.0
2015-11-19 14:50:00,67.61,67.7,67.59,67.67,110026.0,45.3426,45.4029,45.3291,45.3828,110026.0
2015-11-19 14:55:00,67.67,67.76,67.66,67.75,70773.0,45.3828,45.4432,45.3761,45.4365,70773.0
2015-11-19 15:00:00,67.75,67.77,67.68,67.7,85302.0,45.4365,45.4499,45.3895,45.4029,85302.0
2015-11-19 15:05:00,67.7,67.73,67.64,67.64,120142.0,45.4029,45.423,45.3627,45.3627,120142.0
2015-11-19 15:10:00,67.65,67.65,67.54,67.58,174020.0,45.3694,45.3694,45.2956,45.3224,174020.0
2015-11-19 15:15:00,67.59,67.59,67.52,67.57,127153.0,45.3291,45.3291,45.2822,45.3157,127153.0
2015-11-19 15:20:00,67.57,67.6,67.54,67.59,92426.0,45.3157,45.3359,45.2956,45.3291,92426.0
2015-11-19 15:25:00,67.59,67.61,67.54,67.57,107557.0,45.3291,45.3426,45.2956,45.3157,107557.0
2015-11-19 15:30:00,67.57,67.61,67.52,67.52,96907.0,45.3157,45.3426,45.2822,45.2822,96907.0
2015-11-19 15:35:00,67.53,67.56,67.46,67.46,517728.0,45.2889,45.309,45.242,45.242,517728.0
2015-11-19 15:40:00,67.45,67.49,67.44,67.46,436626.0,45.2353,45.2621,45.2286,45.242,436626.0
2015-11-19 15:45:00,67.47,67.56,67.45,67.51,229010.0,45.2487,45.309,45.2353,45.2755,229010.0
2015-11-19 15:50:00,67.51,67.58,67.49,67.56,198277.0,45.2755,45.3224,45.2621,45.309,198277.0
2015-11-19 15:55:00,67.57,67.63,67.55,67.61,481793.0,45.3157,45.356,45.3023,45.3426,481793.0
2015-11-20 09:30:00,67.64,67.69,67.42,67.58,436028.0,45.3627,45.3962,45.2151,45.3224,436028.0
2015-11-20 09:35:00,67.58,67.75,67.52,67.73,220292.0,45.3224,45.4365,45.2822,45.423,220292.0
2015-11-20 09:40:00,67.75,67.87,67.65,67.83,342372.0,45.4365,45.5169,45.3694,45.4901,342372.0
2015-11-20 09:45:00,67.83,67.95,67.81,67.89,264414.0,45.4901,45.5706,45.4767,45.5303,264414.0
2015-11-20 09:50:00,67.9,67.94,67.67,67.68,198898.0,45.5371,45.5639,45.3828,45.3895,198898.0
2015-11-20 09:55:00,67.68,67.71,67.47,67.48,193395.0,45.3895,45.4096,45.2487,45.2554,193395.0
2015-11-20 10:00:00,67.48,67.56,67.36,67.36,211880.0,45.2554,45.309,45.1749,45.1749,211880.0
2015-11-20 10:05:00,67.36,67.47,67.26,67.26,194318.0,45.1749,45.2487,45.1078,45.1078,194318.0
2015-11-20 10:10:00,67.27,67.47,67.22,67.44,183624.0,45.1145,45.2487,45.081,45.2286,183624.0
2015-11-20 10:15:00,67.46,67.46,67.37,67.39,80344.0,45.242,45.242,45.1816,45.195,80344.0
2015-11-20 10:20:00,67.39,67.41,67.31,67.34,231062.0,45.195,45.2084,45.1414,45.1615,231062.0
2015-11-20 10:25:00,67.34,67.38,67.25,67.27,112927.0,45.1615,45.1883,45.1011,45.1145,112927.0
2015-11-20 10:30:00,67.28,67.32,67.17,67.2,136684.0,45.1212,45.1481,45.0475,45.0676,136684.0
2015-11-20 10:35:00,67.21,67.29,67.14,67.23,144556.0,45.0743,45.128,45.0274,45.0877,144556.0
2015-11-20 10:40:00,67.23,67.27,67.15,67.19,194350.0,45.0877,45.1145,45.0341,45.0609,194350.0
2015-11-20 10:45:00,67.19,67.28,67.18,67.21,88963.0,45.0609,45.1212,45.0542,45.0743,88963.0
2015-11-20 10:50:00,67.21,67.25,67.13,67.13,95366.0,45.0743,45.1011,45.0207,45.0207,95366.0
2015-11-20 10:55:00,67.13,67.16,66.95,66.97,134692.0,45.0207,45.0408,44.8999,44.9133,134692.0
2015-11-20 11:00:00,66.97,67.09,66.95,67.07,182114.0,44.9133,44.9938,44.8999,44.9804,182114.0
2015-11-20 11:05:00,67.07,67.19,67.03,67.19,207303.0,44.9804,45.0609,44.9536,45.0609,207303.0
2015-11-20 11:10:00,67.17,67.2,67.06,67.08,109572.0,45.0475,45.0676,44.9737,44.9871,109572.0
2015-11-20 11:15:00,67.08,67.29,67.02,67.29,187243.0,44.9871,45.128,44.9469,45.128,187243.0
2015-11-20 11:20:00,67.3,67.34,67.23,67.33,109888.0,45.1347,45.1615,45.0877,45.1548,109888.0
2015-11-20 11:25:00,67.33,67.36,67.25,67.26,106681.0,45.1548,45.1749,45.1011,45.1078,106681.0
2015-11-20 11:30:00,67.25,67.26,67.17,67.24,160307.0,45.1011,45.1078,45.0475,45.0944,160307.0
2015-11-20 11:35:00,67.24,67.28,67.23,67.23,73600.0,45.0944,45.1212,45.0877,45.0877,73600.0
2015-11-20 11:40:00,67.23,67.31,67.23,67.29,68877.0,45.0877,45.1414,45.0877,45.128,68877.0
2015-11-20 11:45:00,67.3,67.34,67.21,67.22,54834.0,45.1347,45.1615,45.0743,45.081,54834.0
2015-11-20 11:50:00,67.23,67.24,67.17,67.2,55702.0,45.0877,45.0944,45.0475,45.0676,55702.0
2015-11-20 11:55:00,67.2,67.21,67.13,67.18,59930.0,45.0676,45.0743,45.0207,45.0542,59930.0
2015-11-20 12:00:00,67.17,67.19,67.08,67.1,156208.0,45.0475,45.0609,44.9871,45.0005,156208.0
2015-11-20 12:05:00,67.1,67.11,67.07,67.08,119817.0,45.0005,45.0072,44.9804,44.9871,119817.0
2015-11-20 12:10:00,67.07,67.08,66.97,67.0,205581.0,44.9804,44.9871,44.9133,44.9335,205581.0
2015-11-20 12:15:00,66.99,67.2,66.94,67.2,123916.0,44.9268,45.0676,44.8932,45.0676,123916.0
2015-11-20 12:20:00,67.2,67.23,67.09,67.13,90594.0,45.0676,45.0877,44.9938,45.0207,90594.0
2015-11-20 12:25:00,67.13,67.15,67.03,67.05,155810.0,45.0207,45.0341,44.9536,44.967,155810.0
2015-11-20 12:30:00,67.06,67.19,67.04,67.16,165408.0,44.9737,45.0609,44.9603,45.0408,165408.0
2015-11-20 12:35:00,67.16,67.28,67.12,67.22,171550.0,45.0408,45.1212,45.0139,45.081,171550.0
2015-11-20 12:40:00,67.23,67.35,67.23,67.29,147719.0,45.0877,45.1682,45.0877,45.128,147719.0
2015-11-20 12:45:00,67.29,67.34,67.26,67.27,164406.0,45.128,45.1615,45.1078,45.1145,164406.0
2015-11-20 12:50:00,67.27,67.32,67.21,67.22,104615.0,45.1145,45.1481,45.0743,45.081,104615.0
2015-11-20 12:55:00,67.22,67.24,67.15,67.18,137056.0,45.081,45.0944,45.0341,45.0542,137056.0
2015-11-20 13:00:00,67.18,67.4,67.18,67.34,343861.0,45.0542,45.2017,45.0542,45.1615,343861.0
2015-11-20 13:05:00,67.35,67.43,67.33,67.42,130180.0,45.1682,45.2218,45.1548,45.2151,130180.0
2015-11-20 13:10:00,67.42,67.48,67.31,67.34,288466.0,45.2151,45.2554,45.1414,45.1615,288466.0
2015-11-20 13:15:00,67.34,67.37,67.3,67.32,87145.0,45.1615,45.1816,45.1347,45.1481,87145.0
2015-11-20 13:20:00,67.32,67.44,67.29,67.44,87411.0,45.1481,45.2286,45.128,45.2286,87411.0
2015-11-20 13:25:00,67.44,67.51,67.41,67.41,107070.0,45.2286,45.2755,45.2084,45.2084,107070.0
2015-11-20 13:30:00,67.41,67.43,67.2,67.21,162856.0,45.2084,45.2218,45.0676,45.0743,162856.0
2015-11-20 13:35:00,67.2,67.25,67.17,67.2,65949.0,45.0676,45.1011,45.0475,45.0676,65949.0
2015-11-20 13:40:00,67.2,67.2,67.12,67.14,63881.0,45.0676,45.0676,45.0139,45.0274,63881.0
2015-11-20 13:45:00,67.13,67.21,67.12,67.12,81490.0,45.0207,45.0743,45.0139,45.0139,81490.0
2015-11-20 13:50:00,67.13,67.17,67.09,67.11,83374.0,45.0207,45.0475,44.9938,45.0072,83374.0
2015-11-20 13:55:00,67.11,67.12,67.05,67.06,77864.0,45.0072,45.0139,44.967,44.9737,77864.0
2015-11-20 14:00:00,67.06,67.11,67.05,67.05,91405.0,44.9737,45.0072,44.967,44.967,91405.0
2015-11-20 14:05:00,67.05,67.12,67.03,67.12,79171.0,44.967,45.0139,44.9536,45.0139,79171.0
2015-11-20 14:10:00,67.11,67.19,67.11,67.14,69523.0,45.0072,45.0609,45.0072,45.0274,69523.0
2015-11-20 14:15:00,67.15,67.18,67.12,67.15,62733.0,45.0341,45.0542,45.0139,45.0341,62733.0
2015-11-20 14:20:00,67.16,67.16,67.02,67.03,128103.0,45.0408,45.0408,44.9469,44.9536,128103.0
2015-11-20 14:25:00,67.03,67.03,66.98,67.01,300373.0,44.9536,44.9536,44.9201,44.9402,300373.0
2015-11-20 14:30:00,67.01,67.09,66.99,67.06,58794.0,44.9402,44.9938,44.9268,44.9737,58794.0
2015-11-20 14:35:00,67.06,67.11,67.03,67.05,134607.0,44.9737,45.0072,44.9536,44.967,134607.0
2015-11-20 14:40:00,67.04,67.07,67.01,67.01,85035.0,44.9603,44.9804,44.9402,44.9402,85035.0
2015-11-20 14:45:00,67.01,67.02,66.96,66.98,68277.0,44.9402,44.9469,44.9066,44.9201,68277.0
2015-11-20 14:50:00,66.98,67.08,66.97,67.06,65049.0,44.9201,44.9871,44.9133,44.9737,65049.0
2015-11-20 14:55:00,67.06,67.06,66.95,66.95,130221.0,44.9737,44.9737,44.8999,44.8999,130221.0
2015-11-20 15:00:00,66.95,66.98,66.83,66.85,249201.0,44.8999,44.9201,44.8195,44.8329,249201.0
2015-11-20 15:05:00,66.85,66.97,66.84,66.92,360293.0,44.8329,44.9133,44.8262,44.8798,360293.0
2015-11-20 15:10:00,66.92,66.97,66.91,66.97,106374.0,44.8798,44.9133,44.8731,44.9133,106374.0
2015-11-20 15:15:00,66.95,66.98,66.92,66.94,102557.0,44.8999,44.9201,44.8798,44.8932,102557.0
2015-11-20 15:20:00,66.94,66.94,66.83,66.87,107573.0,44.8932,44.8932,44.8195,44.8463,107573.0
2015-11-20 15:25:00,66.87,66.89,66.85,66.87,143250.0,44.8463,44.8597,44.8329,44.8463,143250.0
2015-11-20 15:30:00,66.88,66.97,66.87,66.94,199261.0,44.853,44.9133,44.8463,44.8932,199261.0
2015-11-20 15:35:00,66.94,66.99,66.94,66.95,91386.0,44.8932,44.9268,44.8932,44.8999,91386.0
2015-11-20 15:40:00,66.96,66.99,66.94,66.97,141022.0,44.9066,44.9268,44.8932,44.9133,141022.0
2015-11-20 15:45:00,66.96,67.0,66.95,66.97,269942.0,44.9066,44.9335,44.8999,44.9133,269942.0
2015-11-20 15:50:00,66.97,67.0,66.92,66.92,178205.0,44.9133,44.9335,44.8798,44.8798,178205.0
2015-11-20 15:55:00,66.92,66.94,66.83,66.92,617089.0,44.8798,44.8932,44.8195,44.8798,617089.0
2015-11-23 09:30:00,66.84,66.85,66.41,66.5,531583.0,44.8262,44.8329,44.5378,44.5981,531583.0
2015-11-23 09:35:00,66.52,66.89,66.49,66.67,535303.0,44.6116,44.8597,44.5914,44.7122,535303.0
2015-11-23 09:40:00,66.66,66.94,66.66,66.82,257085.0,44.7054,44.8932,44.7054,44.8128,257085.0
2015-11-23 09:45:00,66.85,66.97,66.82,66.92,347324.0,44.8329,44.9133,44.8128,44.8798,347324.0
2015-11-23 09:50:00,66.93,66.96,66.71,66.71,259182.0,44.8865,44.9066,44.739,44.739,259182.0
2015-11-23 09:55:00,66.7,66.8,66.61,66.66,450870.0,44.7323,44.7993,44.6719,44.7054,450870.0
2015-11-23 10:00:00,66.69,66.74,66.48,66.49,786019.0,44.7256,44.7591,44.5847,44.5914,786019.0
2015-11-23 10:05:00,66.51,66.76,66.51,66.71,426300.0,44.6048,44.7725,44.6048,44.739,426300.0
2015-11-23 10:10:00,66.7,66.95,66.67,66.88,489606.0,44.7323,44.8999,44.7122,44.853,489606.0
2015-11-23 10:15:00,66.88,67.19,66.87,67.19,319971.0,44.853,45.0609,44.8463,45.0609,319971.0
2015-11-23 10:20:00,67.19,67.39,67.14,67.39,257359.0,45.0609,45.195,45.0274,45.195,257359.0
2015-11-23 10:25:00,67.39,67.41,67.25,67.4,213187.0,45.195,45.2084,45.1011,45.2017,213187.0
2015-11-23 10:30:00,67.39,67.43,67.26,67.26,193887.0,45.195,45.2218,45.1078,45.1078,193887.0
2015-11-23 10:35:00,67.25,67.37,67.24,67.29,100522.0,45.1011,45.1816,45.0944,45.128,100522.0
2015-11-23 10:40:00,67.28,67.34,67.13,67.31,147144.0,45.1212,45.1615,45.0207,45.1414,147144.0
2015-11-23 10:45:00,67.33,67.48,67.25,67.48,145232.0,45.1548,45.2554,45.1011,45.2554,145232.0
2015-11-23 10:50:00,67.47,67.53,67.41,67.43,121698.0,45.2487,45.2889,45.2084,45.2218,121698.0
2015-11-23 10:55:00,67.43,67.5,67.42,67.47,164153.0,45.2218,45.2688,45.2151,45.2487,164153.0
2015-11-23 11:00:00,67.46,67.48,67.39,67.4,268798.0,45.242,45.2554,45.195,45.2017,268798.0
2015-11-23 11:05:00,67.4,67.45,67.33,67.41,95878.0,45.2017,45.2353,45.1548,45.2084,95878.0
2015-11-23 11:10:00,67.41,67.47,67.28,67.35,130978.0,45.2084,45.2487,45.1212,45.1682,130978.0
2015-11-23 11:15:00,67.36,67.4,67.27,67.28,86409.0,45.1749,45.2017,45.1145,45.1212,86409.0
2015-11-23 11:20:00,67.28,67.41,67.25,67.31,180420.0,45.1212,45.2084,45.1011,45.1414,180420.0
2015-11-23 11:25:00,67.31,67.44,67.3,67.44,88978.0,45.1414,45.2286,45.1347,45.2286,88978.0
2015-11-23 11:30:00,67.44,67.45,67.31,67.32,92773.0,45.2286,45.2353,45.1414,45.1481,92773.0
2015-11-23 11:35:00,67.31,67.45,67.3,67.4,111640.0,45.1414,45.2353,45.1347,45.2017,111640.0
2015-11-23 11:40:00,67.41,67.49,67.4,67.47,90958.0,45.2084,45.2621,45.2017,45.2487,90958.0
2015-11-23 11:45:00,67.47,67.5,67.45,67.5,64074.0,45.2487,45.2688,45.2353,45.2688,64074.0
2015-11-23 11:50:00,67.5,67.57,67.48,67.55,74377.0,45.2688,45.3157,45.2554,45.3023,74377.0
2015-11-23 11:55:00,67.54,67.62,67.5,67.5,122316.0,45.2956,45.3493,45.2688,45.2688,122316.0
2015-11-23 12:00:00,67.49,67.54,67.45,67.5,102999.0,45.2621,45.2956,45.2353,45.2688,102999.0
2015-11-23 12:05:00,67.51,67.52,67.36,67.43,133383.0,45.2755,45.2822,45.1749,45.2218,133383.0
2015-11-23 12:10:00,67.43,67.47,67.4,67.43,124640.0,45.2218,45.2487,45.2017,45.2218,124640.0
2015-11-23 12:15:00,67.42,67.45,67.34,67.45,126323.0,45.2151,45.2353,45.1615,45.2353,126323.0
2015-11-23 12:20:00,67.45,67.49,67.39,67.4,123560.0,45.2353,45.2621,45.195,45.2017,123560.0
2015-11-23 12:25:00,67.4,67.53,67.4,67.47,117302.0,45.2017,45.2889,45.2017,45.2487,117302.0
2015-11-23 12:30:00,67.47,67.52,67.4,67.52,166716.0,45.2487,45.2822,45.2017,45.2822,166716.0
2015-11-23 12:35:00,67.51,67.52,67.42,67.47,114226.0,45.2755,45.2822,45.2151,45.2487,114226.0
2015-11-23 12:40:00,67.46,67.53,67.41,67.43,107645.0,45.242,45.2889,45.2084,45.2218,107645.0
2015-11-23 12:45:00,67.42,67.49,67.37,67.47,124237.0,45.2151,45.2621,45.1816,45.2487,124237.0
2015-11-23 12:50:00,67.47,67.55,67.44,67.52,94902.0,45.2487,45.3023,45.2286,45.2822,94902.0
2015-11-23 12:55:00,67.53,67.59,67.49,67.57,101864.0,45.2889,45.3291,45.2621,45.3157,101864.0
2015-11-23 13:00:00,67.57,67.61,67.55,67.61,129158.0,45.3157,45.3426,45.3023,45.3426,129158.0
2015-11-23 13:05:00,67.61,67.73,67.6,67.72,153605.0,45.3426,45.423,45.3359,45.4163,153605.0
2015-11-23 13:10:00,67.72,67.73,67.62,67.67,133769.0,45.4163,45.423,45.3493,45.3828,133769.0
2015-11-23 13:15:00,67.67,67.74,67.65,67.74,114180.0,45.3828,45.4297,45.3694,45.4297,114180.0
2015-11-23 13:20:00,67.73,67.76,67.64,67.7,140480.0,45.423,45.4432,45.3627,45.4029,140480.0
2015-11-23 13:25:00,67.7,67.72,67.66,67.68,140017.0,45.4029,45.4163,45.3761,45.3895,140017.0
2015-11-23 13:30:00,67.67,67.67,67.54,67.6,179436.0,45.3828,45.3828,45.2956,45.3359,179436.0
2015-11-23 13:35:00,67.59,67.72,67.59,67.68,117179.0,45.3291,45.4163,45.3291,45.3895,117179.0
2015-11-23 13:40:00,67.67,67.67,67.57,67.61,164276.0,45.3828,45.3828,45.3157,45.3426,164276.0
2015-11-23 13:45:00,67.6,67.6,67.5,67.54,262864.0,45.3359,45.3359,45.2688,45.2956,262864.0
2015-11-23 13:50:00,67.53,67.53,67.48,67.5,148942.0,45.2889,45.2889,45.2554,45.2688,148942.0
2015-11-23 13:55:00,67.5,67.53,67.4,67.41,203628.0,45.2688,45.2889,45.2017,45.2084,203628.0
2015-11-23 14:00:00,67.41,67.49,67.34,67.37,291974.0,45.2084,45.2621,45.1615,45.1816,291974.0
2015-11-23 14:05:00,67.36,67.39,67.31,67.31,205238.0,45.1749,45.195,45.1414,45.1414,205238.0
2015-11-23 14:10:00,67.31,67.43,67.24,67.37,248732.0,45.1414,45.2218,45.0944,45.1816,248732.0
2015-11-23 14:15:00,67.37,67.39,67.31,67.34,137667.0,45.1816,45.195,45.1414,45.1615,137667.0
2015-11-23 14:20:00,67.34,67.34,67.23,67.24,150267.0,45.1615,45.1615,45.0877,45.0944,150267.0
2015-11-23 14:25:00,67.23,67.3,67.17,67.26,123137.0,45.0877,45.1347,45.0475,45.1078,123137.0
2015-11-23 14:30:00,67.25,67.31,67.22,67.26,153230.0,45.1011,45.1414,45.081,45.1078,153230.0
2015-11-23 14:35:00,67.25,67.25,67.13,67.2,184842.0,45.1011,45.1011,45.0207,45.0676,184842.0
2015-11-23 14:40:00,67.2,67.27,67.19,67.27,103684.0,45.0676,45.1145,45.0609,45.1145,103684.0
2015-11-23 14:45:00,67.27,67.28,67.21,67.21,113516.0,45.1145,45.1212,45.0743,45.0743,113516.0
2015-11-23 14:50:00,67.22,67.32,67.22,67.25,127186.0,45.081,45.1481,45.081,45.1011,127186.0
2015-11-23 14:55:00,67.25,67.35,67.25,67.29,148576.0,45.1011,45.1682,45.1011,45.128,148576.0
2015-11-23 15:00:00,67.29,67.34,67.26,67.26,155682.0,45.128,45.1615,45.1078,45.1078,155682.0
2015-11-23 15:05:00,67.27,67.39,67.26,67.34,216088.0,45.1145,45.195,45.1078,45.1615,216088.0
2015-11-23 15:10:00,67.34,67.37,67.28,67.31,193368.0,45.1615,45.1816,45.1212,45.1414,193368.0
2015-11-23 15:15:00,67.32,67.32,67.24,67.28,171153.0,45.1481,45.1481,45.0944,45.1212,171153.0
2015-11-23 15:20:00,67.28,67.34,67.28,67.3,163285.0,45.1212,45.1615,45.1212,45.1347,163285.0
2015-11-23 15:25:00,67.3,67.34,67.28,67.33,170628.0,45.1347,45.1615,45.1212,45.1548,170628.0
2015-11-23 15:30:00,67.33,67.43,67.32,67.4,205028.0,45.1548,45.2218,45.1481,45.2017,205028.0
2015-11-23 15:35:00,67.4,67.41,67.33,67.37,245691.0,45.2017,45.2084,45.1548,45.1816,245691.0
2015-11-23 15:40:00,67.37,67.38,67.31,67.32,346279.0,45.1816,45.1883,45.1414,45.1481,346279.0
2015-11-23 15:45:00,67.32,67.39,67.31,67.37,200126.0,45.1481,45.195,45.1414,45.1816,200126.0
2015-11-23 15:50:00,67.37,67.42,67.35,67.42,209507.0,45.1816,45.2151,45.1682,45.2151,209507.0
2015-11-23 15:55:00,67.41,67.43,67.37,67.4,369536.0,45.2084,45.2218,45.1816,45.2017,369536.0
2015-11-24 09:30:00,67.7,67.87,67.57,67.87,767907.0,45.4029,45.5169,45.3157,45.5169,767907.0
2015-11-24 09:35:00,67.86,68.25,67.81,68.25,620972.0,45.5102,45.7718,45.4767,45.7718,620972.0
2015-11-24 09:40:00,68.25,68.5,68.22,68.33,572154.0,45.7718,45.9394,45.7517,45.8254,572154.0
2015-11-24 09:45:00,68.32,68.41,68.18,68.23,319173.0,45.8187,45.8791,45.7248,45.7584,319173.0
2015-11-24 09:50:00,68.22,68.54,68.22,68.47,352547.0,45.7517,45.9663,45.7517,45.9193,352547.0
2015-11-24 09:55:00,68.47,68.6,68.26,68.28,231250.0,45.9193,46.0065,45.7785,45.7919,231250.0
2015-11-24 10:00:00,68.28,68.47,68.22,68.45,319619.0,45.7919,45.9193,45.7517,45.9059,319619.0
2015-11-24 10:05:00,68.44,68.51,68.33,68.36,137947.0,45.8992,45.9461,45.8254,45.8455,137947.0
2015-11-24 10:10:00,68.35,68.48,68.31,68.31,296840.0,45.8388,45.926,45.812,45.812,296840.0
2015-11-24 10:15:00,68.32,68.32,68.07,68.12,253130.0,45.8187,45.8187,45.6511,45.6846,253130.0
2015-11-24 10:20:00,68.12,68.2,68.08,68.14,230384.0,45.6846,45.7382,45.6578,45.698,230384.0
2015-11-24 10:25:00,68.13,68.13,68.02,68.05,134232.0,45.6913,45.6913,45.6175,45.6376,134232.0
2015-11-24 10:30:00,68.04,68.05,67.91,68.0,192516.0,45.6309,45.6376,45.5438,45.6041,192516.0
2015-11-24 10:35:00,67.99,68.15,67.97,68.02,135485.0,45.5974,45.7047,45.584,45.6175,135485.0
2015-11-24 10:40:00,68.02,68.06,67.96,67.98,148840.0,45.6175,45.6444,45.5773,45.5907,148840.0
2015-11-24 10:45:00,67.99,68.0,67.81,67.85,202244.0,45.5974,45.6041,45.4767,45.5035,202244.0
2015-11-24 10:50:00,67.83,67.95,67.8,67.89,189654.0,45.4901,45.5706,45.47,45.5303,189654.0
2015-11-24 10:55:00,67.88,68.08,67.88,68.05,132549.0,45.5236,45.6578,45.5236,45.6376,132549.0
2015-11-24 11:00:00,68.03,68.15,67.99,68.14,132372.0,45.6242,45.7047,45.5974,45.698,132372.0
2015-11-24 11:05:00,68.15,68.35,68.15,68.28,210746.0,45.7047,45.8388,45.7047,45.7919,210746.0
2015-11-24 11:10:00,68.29,68.45,68.29,68.38,229254.0,45.7986,45.9059,45.7986,45.859,229254.0
2015-11-24 11:15:00,68.39,68.42,68.27,68.33,75736.0,45.8657,45.8858,45.7852,45.8254,75736.0
2015-11-24 11:20:00,68.33,68.48,68.23,68.47,190512.0,45.8254,45.926,45.7584,45.9193,190512.0
2015-11-24 11:25:00,68.46,68.54,68.4,68.49,132987.0,45.9126,45.9663,45.8724,45.9327,132987.0
2015-11-24 11:30:00,68.5,68.62,68.48,68.51,172555.0,45.9394,46.0199,45.926,45.9461,172555.0
2015-11-24 11:35:00,68.52,68.62,68.47,68.47,650046.0,45.9529,46.0199,45.9193,45.9193,650046.0
2015-11-24 11:40:00,68.48,68.64,68.47,68.63,405530.0,45.926,46.0333,45.9193,46.0266,405530.0
2015-11-24 11:45:00,68.64,68.71,68.57,68.62,194267.0,46.0333,46.0803,45.9864,46.0199,194267.0
2015-11-24 11:50:00,68.62,68.82,68.62,68.8,257598.0,46.0199,46.154,46.0199,46.1406,257598.0
2015-11-24 11:55:00,68.79,68.99,68.79,68.87,403712.0,46.1339,46.2681,46.1339,46.1876,403712.0
2015-11-24 12:00:00,68.89,69.03,68.86,68.92,221722.0,46.201,46.2949,46.1809,46.2211,221722.0
2015-11-24 12:05:00,68.92,69.04,68.92,68.96,358174.0,46.2211,46.3016,46.2211,46.2479,358174.0
2015-11-24 12:10:00,68.97,68.99,68.87,68.9,109136.0,46.2546,46.2681,46.1876,46.2077,109136.0
2015-11-24 12:15:00,68.91,68.95,68.81,68.84,180054.0,46.2144,46.2412,46.1473,46.1675,180054.0
2015-11-24 12:20:00,68.84,68.89,68.81,68.89,167785.0,46.1675,46.201,46.1473,46.201,167785.0
2015-11-24 12:25:00,68.89,69.03,68.89,69.0,238356.0,46.201,46.2949,46.201,46.2748,238356.0
2015-11-24 12:30:00,69.0,69.04,68.92,69.03,183143.0,46.2748,46.3016,46.2211,46.2949,183143.0
2015-11-24 12:35:00,69.04,69.1,69.01,69.09,90710.0,46.3016,46.3418,46.2815,46.3351,90710.0
2015-11-24 12:40:00,69.09,69.1,68.97,68.97,107003.0,46.3351,46.3418,46.2546,46.2546,107003.0
2015-11-24 12:45:00,68.97,69.01,68.92,68.93,178323.0,46.2546,46.2815,46.2211,46.2278,178323.0
2015-11-24 12:50:00,68.93,69.0,68.91,68.97,167743.0,46.2278,46.2748,46.2144,46.2546,167743.0
2015-11-24 12:55:00,68.98,69.01,68.94,68.96,137284.0,46.2614,46.2815,46.2345,46.2479,137284.0
2015-11-24 13:00:00,68.96,69.12,68.92,68.99,348589.0,46.2479,46.3552,46.2211,46.2681,348589.0
2015-11-24 13:05:00,68.99,69.09,68.97,69.06,174535.0,46.2681,46.3351,46.2546,46.315,174535.0
2015-11-24 13:10:00,69.07,69.13,69.01,69.07,242041.0,46.3217,46.3619,46.2815,46.3217,242041.0
2015-11-24 13:15:00,69.07,69.07,68.92,68.93,150792.0,46.3217,46.3217,46.2211,46.2278,150792.0
2015-11-24 13:20:00,68.93,69.06,68.92,68.98,188111.0,46.2278,46.315,46.2211,46.2614,188111.0
2015-11-24 13:25:00,68.97,69.07,68.97,69.06,85036.0,46.2546,46.3217,46.2546,46.315,85036.0
2015-11-24 13:30:00,69.07,69.11,69.03,69.07,181480.0,46.3217,46.3485,46.2949,46.3217,181480.0
2015-11-24 13:35:00,69.07,69.1,69.02,69.08,94684.0,46.3217,46.3418,46.2882,46.3284,94684.0
2015-11-24 13:40:00,69.07,69.07,68.99,69.01,78906.0,46.3217,46.3217,46.2681,46.2815,78906.0
2015-11-24 13:45:00,69.01,69.05,68.98,69.04,128139.0,46.2815,46.3083,46.2614,46.3016,128139.0
2015-11-24 13:50:00,69.04,69.04,68.98,69.01,71354.0,46.3016,46.3016,46.2614,46.2815,71354.0
2015-11-24 13:55:00,69.0,69.02,68.96,68.99,196493.0,46.2748,46.2882,46.2479,46.2681,196493.0
2015-11-24 14:00:00,68.99,69.1,68.99,69.1,117957.0,46.2681,46.3418,46.2681,46.3418,117957.0
2015-11-24 14:05:00,69.09,69.11,68.99,69.0,161732.0,46.3351,46.3485,46.2681,46.2748,161732.0
2015-11-24 14:10:00,69.0,69.02,68.88,68.9,143282.0,46.2748,46.2882,46.1943,46.2077,143282.0
2015-11-24 14:15:00,68.89,68.97,68.83,68.91,191951.0,46.201,46.2546,46.1608,46.2144,191951.0
2015-11-24 14:20:00,68.91,68.91,68.82,68.85,74453.0,46.2144,46.2144,46.154,46.1742,74453.0
2015-11-24 14:25:00,68.85,68.92,68.81,68.89,181082.0,46.1742,46.2211,46.1473,46.201,181082.0
2015-11-24 14:30:00,68.9,68.97,68.82,68.96,457201.0,46.2077,46.2546,46.154,46.2479,457201.0
2015-11-24 14:35:00,68.96,69.04,68.94,69.01,102132.0,46.2479,46.3016,46.2345,46.2815,102132.0
2015-11-24 14:40:00,69.01,69.03,68.95,68.97,77080.0,46.2815,46.2949,46.2412,46.2546,77080.0
2015-11-24 14:45:00,68.97,69.04,68.95,68.95,419995.0,46.2546,46.3016,46.2412,46.2412,419995.0
2015-11-24 14:50:00,68.95,69.0,68.93,69.0,56980.0,46.2412,46.2748,46.2278,46.2748,56980.0
2015-11-24 14:55:00,69.0,69.02,68.98,68.99,114751.0,46.2748,46.2882,46.2614,46.2681,114751.0
2015-11-24 15:00:00,69.0,69.0,68.93,68.95,119333.0,46.2748,46.2748,46.2278,46.2412,119333.0
2015-11-24 15:05:00,68.95,69.03,68.91,69.0,141629.0,46.2412,46.2949,46.2144,46.2748,141629.0
2015-11-24 15:10:00,69.0,69.03,68.93,68.97,126405.0,46.2748,46.2949,46.2278,46.2546,126405.0
2015-11-24 15:15:00,68.96,69.05,68.95,68.98,135590.0,46.2479,46.3083,46.2412,46.2614,135590.0
2015-11-24 15:20:00,68.98,69.07,68.94,68.95,155461.0,46.2614,46.3217,46.2345,46.2412,155461.0
2015-11-24 15:25:00,68.95,69.01,68.92,68.94,150153.0,46.2412,46.2815,46.2211,46.2345,150153.0
2015-11-24 15:30:00,68.93,68.97,68.88,68.92,290914.0,46.2278,46.2546,46.1943,46.2211,290914.0
2015-11-24 15:35:00,68.91,68.93,68.81,68.83,309700.0,46.2144,46.2278,46.1473,46.1608,309700.0
2015-11-24 15:40:00,68.83,68.93,68.81,68.92,322848.0,46.1608,46.2278,46.1473,46.2211,322848.0
2015-11-24 15:45:00,68.92,68.93,68.81,68.83,188040.0,46.2211,46.2278,46.1473,46.1608,188040.0
2015-11-24 15:50:00,68.81,68.83,68.76,68.76,234046.0,46.1473,46.1608,46.1138,46.1138,234046.0
2015-11-24 15:55:00,68.76,68.87,68.73,68.84,667681.0,46.1138,46.1876,46.0937,46.1675,667681.0
2015-11-25 09:30:00,68.24,68.48,68.15,68.36,657470.0,45.7651,45.926,45.7047,45.8455,657470.0
2015-11-25 09:35:00,68.37,68.41,68.07,68.1,516869.0,45.8523,45.8791,45.6511,45.6712,516869.0
2015-11-25 09:40:00,68.09,68.11,67.84,67.99,438742.0,45.6645,45.6779,45.4968,45.5974,438742.0
2015-11-25 09:45:00,67.99,68.18,67.96,68.12,241979.0,45.5974,45.7248,45.5773,45.6846,241979.0
2015-11-25 09:50:00,68.13,68.27,68.08,68.15,244368.0,45.6913,45.7852,45.6578,45.7047,244368.0
2015-11-25 09:55:00,68.14,68.37,68.13,68.29,165264.0,45.698,45.8523,45.6913,45.7986,165264.0
2015-11-25 10:00:00,68.35,68.35,68.13,68.22,245370.0,45.8388,45.8388,45.6913,45.7517,245370.0
2015-11-25 10:05:00,68.23,68.46,68.17,68.33,415182.0,45.7584,45.9126,45.7181,45.8254,415182.0
2015-11-25 10:10:00,68.34,68.53,68.3,68.49,211671.0,45.8321,45.9596,45.8053,45.9327,211671.0
2015-11-25 10:15:00,68.49,68.49,68.42,68.44,166742.0,45.9327,45.9327,45.8858,45.8992,166742.0
2015-11-25 10:20:00,68.44,68.48,68.33,68.41,224517.0,45.8992,45.926,45.8254,45.8791,224517.0
2015-11-25 10:25:00,68.41,68.43,68.33,68.4,83540.0,45.8791,45.8925,45.8254,45.8724,83540.0
2015-11-25 10:30:00,68.41,68.67,68.33,68.6,400263.0,45.8791,46.0535,45.8254,46.0065,400263.0
2015-11-25 10:35:00,68.61,68.63,68.44,68.5,283669.0,46.0132,46.0266,45.8992,45.9394,283669.0
2015-11-25 10:40:00,68.51,68.61,68.5,68.52,299088.0,45.9461,46.0132,45.9394,45.9529,299088.0
2015-11-25 10:45:00,68.52,68.68,68.52,68.67,188000.0,45.9529,46.0602,45.9529,46.0535,188000.0
2015-11-25 10:50:00,68.67,68.78,68.63,68.65,88411.0,46.0535,46.1272,46.0266,46.04,88411.0
2015-11-25 10:55:00,68.65,68.66,68.51,68.55,377616.0,46.04,46.0467,45.9461,45.973,377616.0
2015-11-25 11:00:00,68.55,68.69,68.54,68.61,457063.0,45.973,46.0669,45.9663,46.0132,457063.0
2015-11-25 11:05:00,68.62,68.69,68.55,68.64,96631.0,46.0199,46.0669,45.973,46.0333,96631.0
2015-11-25 11:10:00,68.63,68.64,68.46,68.47,118994.0,46.0266,46.0333,45.9126,45.9193,118994.0
2015-11-25 11:15:00,68.48,68.62,68.46,68.62,95884.0,45.926,46.0199,45.9126,46.0199,95884.0
2015-11-25 11:20:00,68.63,68.67,68.61,68.67,278610.0,46.0266,46.0535,46.0132,46.0535,278610.0
2015-11-25 11:25:00,68.67,68.72,68.61,68.62,99053.0,46.0535,46.087,46.0132,46.0199,99053.0
2015-11-25 11:30:00,68.61,68.62,68.52,68.55,41424.0,46.0132,46.0199,45.9529,45.973,41424.0
2015-11-25 11:35:00,68.54,68.57,68.5,68.55,75115.0,45.9663,45.9864,45.9394,45.973,75115.0
2015-11-25 11:40:00,68.53,68.57,68.49,68.55,66940.0,45.9596,45.9864,45.9327,45.973,66940.0
2015-11-25 11:45:00,68.55,68.58,68.52,68.58,41736.0,45.973,45.9931,45.9529,45.9931,41736.0
2015-11-25 11:50:00,68.57,68.63,68.55,68.57,45041.0,45.9864,46.0266,45.973,45.9864,45041.0
2015-11-25 11:55:00,68.58,68.66,68.58,68.6,29840.0,45.9931,46.0467,45.9931,46.0065,29840.0
2015-11-25 12:00:00,68.61,68.68,68.59,68.6,43957.0,46.0132,46.0602,45.9998,46.0065,43957.0
2015-11-25 12:05:00,68.6,68.63,68.51,68.54,40758.0,46.0065,46.0266,45.9461,45.9663,40758.0
2015-11-25 12:10:00,68.56,68.57,68.48,68.52,67564.0,45.9797,45.9864,45.926,45.9529,67564.0
2015-11-25 12:15:00,68.52,68.67,68.48,68.65,98858.0,45.9529,46.0535,45.926,46.04,98858.0
2015-11-25 12:20:00,68.66,68.72,68.65,68.69,72080.0,46.0467,46.087,46.04,46.0669,72080.0
2015-11-25 12:25:00,68.7,68.7,68.63,68.69,47691.0,46.0736,46.0736,46.0266,46.0669,47691.0
2015-11-25 12:30:00,68.68,68.69,68.63,68.65,43079.0,46.0602,46.0669,46.0266,46.04,43079.0
2015-11-25 12:35:00,68.65,68.7,68.62,68.65,75018.0,46.04,46.0736,46.0199,46.04,75018.0
2015-11-25 12:40:00,68.64,68.67,68.61,68.62,34231.0,46.0333,46.0535,46.0132,46.0199,34231.0
2015-11-25 12:45:00,68.63,68.68,68.62,68.65,42355.0,46.0266,46.0602,46.0199,46.04,42355.0
2015-11-25 12:50:00,68.65,68.67,68.63,68.64,27773.0,46.04,46.0535,46.0266,46.0333,27773.0
2015-11-25 12:55:00,68.64,68.69,68.64,68.66,25731.0,46.0333,46.0669,46.0333,46.0467,25731.0
2015-11-25 13:00:00,68.66,68.77,68.65,68.76,45198.0,46.0467,46.1205,46.04,46.1138,45198.0
2015-11-25 13:05:00,68.77,68.77,68.66,68.66,53329.0,46.1205,46.1205,46.0467,46.0467,53329.0
2015-11-25 13:10:00,68.65,68.71,68.65,68.68,57045.0,46.04,46.0803,46.04,46.0602,57045.0
2015-11-25 13:15:00,68.69,68.77,68.69,68.73,41531.0,46.0669,46.1205,46.0669,46.0937,41531.0
2015-11-25 13:20:00,68.74,68.84,68.72,68.81,47427.0,46.1004,46.1675,46.087,46.1473,47427.0
2015-11-25 13:25:00,68.81,68.82,68.76,68.78,59616.0,46.1473,46.154,46.1138,46.1272,59616.0
2015-11-25 13:30:00,68.79,68.81,68.76,68.76,52024.0,46.1339,46.1473,46.1138,46.1138,52024.0
2015-11-25 13:35:00,68.76,68.77,68.69,68.7,53944.0,46.1138,46.1205,46.0669,46.0736,53944.0
2015-11-25 13:40:00,68.7,68.71,68.65,68.69,51848.0,46.0736,46.0803,46.04,46.0669,51848.0
2015-11-25 13:45:00,68.7,68.7,68.61,68.64,114060.0,46.0736,46.0736,46.0132,46.0333,114060.0
2015-11-25 13:50:00,68.65,68.69,68.64,68.64,29482.0,46.04,46.0669,46.0333,46.0333,29482.0
2015-11-25 13:55:00,68.64,68.65,68.6,68.63,52722.0,46.0333,46.04,46.0065,46.0266,52722.0
2015-11-25 14:00:00,68.64,68.7,68.61,68.62,44247.0,46.0333,46.0736,46.0132,46.0199,44247.0
2015-11-25 14:05:00,68.62,68.64,68.52,68.53,36694.0,46.0199,46.0333,45.9529,45.9596,36694.0
2015-11-25 14:10:00,68.53,68.6,68.51,68.53,43951.0,45.9596,46.0065,45.9461,45.9596,43951.0
2015-11-25 14:15:00,68.52,68.56,68.5,68.52,58651.0,45.9529,45.9797,45.9394,45.9529,58651.0
2015-11-25 14:20:00,68.52,68.65,68.51,68.59,202430.0,45.9529,46.04,45.9461,45.9998,202430.0
2015-11-25 14:25:00,68.59,68.66,68.58,68.59,90505.0,45.9998,46.0467,45.9931,45.9998,90505.0
2015-11-25 14:30:00,68.58,68.6,68.49,68.49,48267.0,45.9931,46.0065,45.9327,45.9327,48267.0
2015-11-25 14:35:00,68.49,68.5,68.45,68.49,71632.0,45.9327,45.9394,45.9059,45.9327,71632.0
2015-11-25 14:40:00,68.49,68.54,68.46,68.47,40732.0,45.9327,45.9663,45.9126,45.9193,40732.0
2015-11-25 14:45:00,68.46,68.48,68.42,68.46,64253.0,45.9126,45.926,45.8858,45.9126,64253.0
2015-11-25 14:50:00,68.47,68.47,68.38,68.39,19812.0,45.9193,45.9193,45.859,45.8657,19812.0
2015-11-25 14:55:00,68.4,68.45,68.39,68.42,42566.0,45.8724,45.9059,45.8657,45.8858,42566.0
2015-11-25 15:00:00,68.42,68.44,68.41,68.44,86845.0,45.8858,45.8992,45.8791,45.8992,86845.0
2015-11-25 15:05:00,68.43,68.47,68.41,68.42,57990.0,45.8925,45.9193,45.8791,45.8858,57990.0
2015-11-25 15:10:00,68.41,68.45,68.4,68.43,55112.0,45.8791,45.9059,45.8724,45.8925,55112.0
2015-11-25 15:15:00,68.43,68.45,68.39,68.43,189321.0,45.8925,45.9059,45.8657,45.8925,189321.0
2015-11-25 15:20:00,68.44,68.45,68.4,68.4,127886.0,45.8992,45.9059,45.8724,45.8724,127886.0
2015-11-25 15:25:00,68.39,68.44,68.39,68.41,59317.0,45.8657,45.8992,45.8657,45.8791,59317.0
2015-11-25 15:30:00,68.41,68.43,68.37,68.39,70574.0,45.8791,45.8925,45.8523,45.8657,70574.0
2015-11-25 15:35:00,68.39,68.4,68.31,68.32,125411.0,45.8657,45.8724,45.812,45.8187,125411.0
2015-11-25 15:40:00,68.32,68.37,68.31,68.34,159735.0,45.8187,45.8523,45.812,45.8321,159735.0
2015-11-25 15:45:00,68.34,68.37,68.31,68.37,183554.0,45.8321,45.8523,45.812,45.8523,183554.0
2015-11-25 15:50:00,68.37,68.38,68.29,68.31,163266.0,45.8523,45.859,45.7986,45.812,163266.0
2015-11-25 15:55:00,68.31,68.33,68.26,68.27,407036.0,45.812,45.8254,45.7785,45.7852,407036.0
2015-11-27 09:30:00,67.71,67.99,67.58,67.91,606413.0,45.4096,45.5974,45.3224,45.5438,606413.0
2015-11-27 09:35:00,67.91,68.04,67.68,68.0,414031.0,45.5438,45.6309,45.3895,45.6041,414031.0
2015-11-27 09:40:00,67.99,68.05,67.78,67.82,350985.0,45.5974,45.6376,45.4566,45.4834,350985.0
2015-11-27 09:45:00,67.82,67.87,67.61,67.86,251236.0,45.4834,45.5169,45.3426,45.5102,251236.0
2015-11-27 09:50:00,67.86,67.88,67.72,67.79,164634.0,45.5102,45.5236,45.4163,45.4633,164634.0
2015-11-27 09:55:00,67.79,67.85,67.6,67.85,174529.0,45.4633,45.5035,45.3359,45.5035,174529.0
2015-11-27 10:00:00,67.86,67.86,67.66,67.72,189599.0,45.5102,45.5102,45.3761,45.4163,189599.0
2015-11-27 10:05:00,67.71,67.95,67.65,67.75,387234.0,45.4096,45.5706,45.3694,45.4365,387234.0
2015-11-27 10:10:00,67.75,67.78,67.67,67.76,182938.0,45.4365,45.4566,45.3828,45.4432,182938.0
2015-11-27 10:15:00,67.76,67.79,67.63,67.79,124618.0,45.4432,45.4633,45.356,45.4633,124618.0
2015-11-27 10:20:00,67.78,67.85,67.66,67.8,138965.0,45.4566,45.5035,45.3761,45.47,138965.0
2015-11-27 10:25:00,67.79,67.87,67.72,67.79,299051.0,45.4633,45.5169,45.4163,45.4633,299051.0
2015-11-27 10:30:00,67.78,67.8,67.69,67.72,69923.0,45.4566,45.47,45.3962,45.4163,69923.0
2015-11-27 10:35:00,67.73,67.82,67.73,67.81,220477.0,45.423,45.4834,45.423,45.4767,220477.0
2015-11-27 10:40:00,67.81,67.9,67.78,67.89,243569.0,45.4767,45.5371,45.4566,45.5303,243569.0
2015-11-27 10:45:00,67.89,67.92,67.86,67.89,179435.0,45.5303,45.5505,45.5102,45.5303,179435.0
2015-11-27 10:50:00,67.89,67.91,67.79,67.81,59411.0,45.5303,45.5438,45.4633,45.4767,59411.0
2015-11-27 10:55:00,67.82,67.82,67.71,67.74,63920.0,45.4834,45.4834,45.4096,45.4297,63920.0
2015-11-27 11:00:00,67.75,67.82,67.69,67.71,69499.0,45.4365,45.4834,45.3962,45.4096,69499.0
2015-11-27 11:05:00,67.71,67.74,67.63,67.7,355273.0,45.4096,45.4297,45.356,45.4029,355273.0
2015-11-27 11:10:00,67.7,67.74,67.63,67.71,267300.0,45.4029,45.4297,45.356,45.4096,267300.0
2015-11-27 11:15:00,67.72,67.74,67.66,67.67,125473.0,45.4163,45.4297,45.3761,45.3828,125473.0
2015-11-27 11:20:00,67.67,67.71,67.6,67.64,437441.0,45.3828,45.4096,45.3359,45.3627,437441.0
2015-11-27 11:25:00,67.64,67.71,67.6,67.65,92195.0,45.3627,45.4096,45.3359,45.3694,92195.0
2015-11-27 11:30:00,67.65,67.75,67.64,67.68,93209.0,45.3694,45.4365,45.3627,45.3895,93209.0
2015-11-27 11:35:00,67.69,67.74,67.68,67.68,71230.0,45.3962,45.4297,45.3895,45.3895,71230.0
2015-11-27 11:40:00,67.69,67.72,67.67,67.67,80217.0,45.3962,45.4163,45.3828,45.3828,80217.0
2015-11-27 11:45:00,67.68,67.69,67.57,67.57,74362.0,45.3895,45.3962,45.3157,45.3157,74362.0
2015-11-27 11:50:00,67.56,67.67,67.55,67.63,63092.0,45.309,45.3828,45.3023,45.356,63092.0
2015-11-27 11:55:00,67.63,67.75,67.62,67.74,48429.0,45.356,45.4365,45.3493,45.4297,48429.0
2015-11-27 12:00:00,67.74,67.77,67.66,67.7,365575.0,45.4297,45.4499,45.3761,45.4029,365575.0
2015-11-27 12:05:00,67.7,67.73,67.68,67.69,90957.0,45.4029,45.423,45.3895,45.3962,90957.0
2015-11-27 12:10:00,67.7,67.7,67.64,67.64,27436.0,45.4029,45.4029,45.3627,45.3627,27436.0
2015-11-27 12:15:00,67.64,67.64,67.52,67.59,51620.0,45.3627,45.3627,45.2822,45.3291,51620.0
2015-11-27 12:20:00,67.59,67.62,67.57,67.61,97715.0,45.3291,45.3493,45.3157,45.3426,97715.0
2015-11-27 12:25:00,67.61,67.62,67.57,67.59,61241.0,45.3426,45.3493,45.3157,45.3291,61241.0
2015-11-27 12:30:00,67.59,67.7,67.59,67.66,87047.0,45.3291,45.4029,45.3291,45.3761,87047.0
2015-11-27 12:35:00,67.66,67.73,67.65,67.69,80728.0,45.3761,45.423,45.3694,45.3962,80728.0
2015-11-27 12:40:00,67.69,67.74,67.66,67.72,230195.0,45.3962,45.4297,45.3761,45.4163,230195.0
2015-11-27 12:45:00,67.72,67.75,67.71,67.73,114240.0,45.4163,45.4365,45.4096,45.423,114240.0
2015-11-27 12:50:00,67.73,67.74,67.7,67.73,150844.0,45.423,45.4297,45.4029,45.423,150844.0
2015-11-27 12:55:00,67.73,67.78,67.72,67.77,193932.0,45.423,45.4566,45.4163,45.4499,193932.0
2015-11-30 09:30:00,68.05,68.18,67.84,67.9,516161.0,45.6376,45.7248,45.4968,45.5371,516161.0
2015-11-30 09:35:00,67.9,68.04,67.88,67.9,725254.0,45.5371,45.6309,45.5236,45.5371,725254.0
2015-11-30 09:40:00,67.91,68.01,67.77,67.83,171319.0,45.5438,45.6108,45.4499,45.4901,171319.0
2015-11-30 09:45:00,67.84,68.0,67.82,67.92,262931.0,45.4968,45.6041,45.4834,45.5505,262931.0
2015-11-30 09:50:00,67.94,68.2,67.91,68.1,547274.0,45.5639,45.7382,45.5438,45.6712,547274.0
2015-11-30 09:55:00,68.09,68.2,67.88,67.89,207335.0,45.6645,45.7382,45.5236,45.5303,207335.0
2015-11-30 10:00:00,67.9,68.26,67.86,68.21,348535.0,45.5371,45.7785,45.5102,45.745,348535.0
2015-11-30 10:05:00,68.2,68.4,68.16,68.39,240329.0,45.7382,45.8724,45.7114,45.8657,240329.0
2015-11-30 10:10:00,68.39,68.49,68.29,68.32,387629.0,45.8657,45.9327,45.7986,45.8187,387629.0
2015-11-30 10:15:00,68.32,68.33,68.18,68.31,157175.0,45.8187,45.8254,45.7248,45.812,157175.0
2015-11-30 10:20:00,68.3,68.51,68.3,68.42,169394.0,45.8053,45.9461,45.8053,45.8858,169394.0
2015-11-30 10:25:00,68.42,68.47,68.37,68.43,137582.0,45.8858,45.9193,45.8523,45.8925,137582.0
2015-11-30 10:30:00,68.42,68.44,68.3,68.42,182074.0,45.8858,45.8992,45.8053,45.8858,182074.0
2015-11-30 10:35:00,68.44,68.44,68.2,68.3,166566.0,45.8992,45.8992,45.7382,45.8053,166566.0
2015-11-30 10:40:00,68.29,68.36,68.24,68.25,112554.0,45.7986,45.8455,45.7651,45.7718,112554.0
2015-11-30 10:45:00,68.25,68.43,68.2,68.41,141379.0,45.7718,45.8925,45.7382,45.8791,141379.0
2015-11-30 10:50:00,68.41,68.53,68.38,68.41,163182.0,45.8791,45.9596,45.859,45.8791,163182.0
2015-11-30 10:55:00,68.42,68.43,68.31,68.37,70166.0,45.8858,45.8925,45.812,45.8523,70166.0
2015-11-30 11:00:00,68.37,68.45,68.33,68.43,76162.0,45.8523,45.9059,45.8254,45.8925,76162.0
2015-11-30 11:05:00,68.43,68.58,68.41,68.53,122239.0,45.8925,45.9931,45.8791,45.9596,122239.0
2015-11-30 11:10:00,68.54,68.57,68.45,68.45,121566.0,45.9663,45.9864,45.9059,45.9059,121566.0
2015-11-30 11:15:00,68.46,68.54,68.43,68.44,97580.0,45.9126,45.9663,45.8925,45.8992,97580.0
2015-11-30 11:20:00,68.45,68.6,68.42,68.45,202394.0,45.9059,46.0065,45.8858,45.9059,202394.0
2015-11-30 11:25:00,68.45,68.46,68.33,68.37,225948.0,45.9059,45.9126,45.8254,45.8523,225948.0
2015-11-30 11:30:00,68.37,68.39,68.28,68.34,107823.0,45.8523,45.8657,45.7919,45.8321,107823.0
2015-11-30 11:35:00,68.34,68.43,68.31,68.4,105651.0,45.8321,45.8925,45.812,45.8724,105651.0
2015-11-30 11:40:00,68.4,68.41,68.32,68.37,75156.0,45.8724,45.8791,45.8187,45.8523,75156.0
2015-11-30 11:45:00,68.37,68.43,68.31,68.34,93184.0,45.8523,45.8925,45.812,45.8321,93184.0
2015-11-30 11:50:00,68.35,68.37,68.3,68.31,166035.0,45.8388,45.8523,45.8053,45.812,166035.0
2015-11-30 11:55:00,68.32,68.42,68.31,68.37,72894.0,45.8187,45.8858,45.812,45.8523,72894.0
2015-11-30 12:00:00,68.36,68.45,68.33,68.42,100879.0,45.8455,45.9059,45.8254,45.8858,100879.0
2015-11-30 12:05:00,68.42,68.55,68.42,68.47,138512.0,45.8858,45.973,45.8858,45.9193,138512.0
2015-11-30 12:10:00,68.47,68.59,68.47,68.56,106953.0,45.9193,45.9998,45.9193,45.9797,106953.0
2015-11-30 12:15:00,68.56,68.61,68.51,68.6,59598.0,45.9797,46.0132,45.9461,46.0065,59598.0
2015-11-30 12:20:00,68.6,68.68,68.56,68.57,96862.0,46.0065,46.0602,45.9797,45.9864,96862.0
2015-11-30 12:25:00,68.57,68.67,68.56,68.63,98158.0,45.9864,46.0535,45.9797,46.0266,98158.0
2015-11-30 12:30:00,68.62,68.63,68.51,68.54,178930.0,46.0199,46.0266,45.9461,45.9663,178930.0
2015-11-30 12:35:00,68.54,68.54,68.47,68.47,121270.0,45.9663,45.9663,45.9193,45.9193,121270.0
2015-11-30 12:40:00,68.47,68.51,68.42,68.5,123538.0,45.9193,45.9461,45.8858,45.9394,123538.0
2015-11-30 12:45:00,68.5,68.51,68.41,68.5,172283.0,45.9394,45.9461,45.8791,45.9394,172283.0
2015-11-30 12:50:00,68.49,68.51,68.42,68.43,186555.0,45.9327,45.9461,45.8858,45.8925,186555.0
2015-11-30 12:55:00,68.42,68.46,68.37,68.37,105956.0,45.8858,45.9126,45.8523,45.8523,105956.0
2015-11-30 13:00:00,68.37,68.44,68.35,68.44,231282.0,45.8523,45.8992,45.8388,45.8992,231282.0
2015-11-30 13:05:00,68.43,68.44,68.31,68.34,91624.0,45.8925,45.8992,45.812,45.8321,91624.0
2015-11-30 13:10:00,68.33,68.34,68.25,68.29,207141.0,45.8254,45.8321,45.7718,45.7986,207141.0
2015-11-30 13:15:00,68.29,68.32,68.26,68.3,104492.0,45.7986,45.8187,45.7785,45.8053,104492.0
2015-11-30 13:20:00,68.29,68.36,68.26,68.36,177293.0,45.7986,45.8455,45.7785,45.8455,177293.0
2015-11-30 13:25:00,68.35,68.45,68.32,68.45,93545.0,45.8388,45.9059,45.8187,45.9059,93545.0
2015-11-30 13:30:00,68.45,68.47,68.43,68.45,92851.0,45.9059,45.9193,45.8925,45.9059,92851.0
2015-11-30 13:35:00,68.46,68.47,68.39,68.4,93867.0,45.9126,45.9193,45.8657,45.8724,93867.0
2015-11-30 13:40:00,68.4,68.48,68.39,68.46,81005.0,45.8724,45.926,45.8657,45.9126,81005.0
2015-11-30 13:45:00,68.45,68.47,68.4,68.45,91222.0,45.9059,45.9193,45.8724,45.9059,91222.0
2015-11-30 13:50:00,68.45,68.47,68.39,68.42,111830.0,45.9059,45.9193,45.8657,45.8858,111830.0
2015-11-30 13:55:00,68.41,68.43,68.34,68.34,239843.0,45.8791,45.8925,45.8321,45.8321,239843.0
2015-11-30 14:00:00,68.35,68.37,68.32,68.34,134359.0,45.8388,45.8523,45.8187,45.8321,134359.0
2015-11-30 14:05:00,68.34,68.35,68.24,68.28,353936.0,45.8321,45.8388,45.7651,45.7919,353936.0
2015-11-30 14:10:00,68.27,68.28,68.17,68.2,247152.0,45.7852,45.7919,45.7181,45.7382,247152.0
2015-11-30 14:15:00,68.2,68.24,68.19,68.2,689837.0,45.7382,45.7651,45.7315,45.7382,689837.0
2015-11-30 14:20:00,68.2,68.23,68.02,68.1,451242.0,45.7382,45.7584,45.6175,45.6712,451242.0
2015-11-30 14:25:00,68.09,68.16,68.03,68.12,276292.0,45.6645,45.7114,45.6242,45.6846,276292.0
2015-11-30 14:30:00,68.12,68.17,68.09,68.16,107725.0,45.6846,45.7181,45.6645,45.7114,107725.0
2015-11-30 14:35:00,68.16,68.16,68.1,68.11,108416.0,45.7114,45.7114,45.6712,45.6779,108416.0
2015-11-30 14:40:00,68.1,68.16,68.09,68.16,99688.0,45.6712,45.7114,45.6645,45.7114,99688.0
2015-11-30 14:45:00,68.15,68.15,68.05,68.08,188867.0,45.7047,45.7047,45.6376,45.6578,188867.0
2015-11-30 14:50:00,68.09,68.09,68.04,68.09,125929.0,45.6645,45.6645,45.6309,45.6645,125929.0
2015-11-30 14:55:00,68.09,68.09,68.01,68.01,177936.0,45.6645,45.6645,45.6108,45.6108,177936.0
2015-11-30 15:00:00,68.02,68.04,67.98,68.02,272746.0,45.6175,45.6309,45.5907,45.6175,272746.0
2015-11-30 15:05:00,68.02,68.06,68.0,68.03,157114.0,45.6175,45.6444,45.6041,45.6242,157114.0
2015-11-30 15:10:00,68.03,68.09,68.03,68.05,134465.0,45.6242,45.6645,45.6242,45.6376,134465.0
2015-11-30 15:15:00,68.05,68.09,68.05,68.06,130808.0,45.6376,45.6645,45.6376,45.6444,130808.0
2015-11-30 15:20:00,68.06,68.1,68.03,68.03,311622.0,45.6444,45.6712,45.6242,45.6242,311622.0
2015-11-30 15:25:00,68.03,68.07,68.0,68.07,197118.0,45.6242,45.6511,45.6041,45.6511,197118.0
2015-11-30 15:30:00,68.06,68.14,68.04,68.11,275991.0,45.6444,45.698,45.6309,45.6779,275991.0
2015-11-30 15:35:00,68.11,68.13,68.07,68.1,204424.0,45.6779,45.6913,45.6511,45.6712,204424.0
2015-11-30 15:40:00,68.11,68.14,68.03,68.04,250057.0,45.6779,45.698,45.6242,45.6309,250057.0
2015-11-30 15:45:00,68.03,68.1,67.98,68.1,325217.0,45.6242,45.6712,45.5907,45.6712,325217.0
2015-11-30 15:50:00,68.09,68.14,68.07,68.13,302973.0,45.6645,45.698,45.6511,45.6913,302973.0
2015-11-30 15:55:00,68.12,68.13,68.01,68.04,925623.0,45.6846,45.6913,45.6108,45.6309,925623.0
2015-12-01 09:30:00,68.08,68.34,68.04,68.13,621814.0,45.6578,45.8321,45.6309,45.6913,621814.0
2015-12-01 09:35:00,68.12,68.3,67.91,68.28,775141.0,45.6846,45.8053,45.5438,45.7919,775141.0
2015-12-01 09:40:00,68.28,68.4,68.24,68.26,544833.0,45.7919,45.8724,45.7651,45.7785,544833.0
2015-12-01 09:45:00,68.25,68.41,68.21,68.28,704265.0,45.7718,45.8791,45.745,45.7919,704265.0
2015-12-01 09:50:00,68.29,68.46,68.28,68.32,436547.0,45.7986,45.9126,45.7919,45.8187,436547.0
2015-12-01 09:55:00,68.32,68.45,68.27,68.39,266892.0,45.8187,45.9059,45.7852,45.8657,266892.0
2015-12-01 10:00:00,68.36,68.4,68.21,68.22,190371.0,45.8455,45.8724,45.745,45.7517,190371.0
2015-12-01 10:05:00,68.24,68.29,68.19,68.26,239596.0,45.7651,45.7986,45.7315,45.7785,239596.0
2015-12-01 10:10:00,68.26,68.26,68.16,68.23,194350.0,45.7785,45.7785,45.7114,45.7584,194350.0
2015-12-01 10:15:00,68.23,68.23,68.04,68.1,180726.0,45.7584,45.7584,45.6309,45.6712,180726.0
2015-12-01 10:20:00,68.1,68.1,67.99,68.03,150217.0,45.6712,45.6712,45.5974,45.6242,150217.0
2015-12-01 10:25:00,68.03,68.23,68.03,68.2,226057.0,45.6242,45.7584,45.6242,45.7382,226057.0
2015-12-01 10:30:00,68.17,68.2,68.02,68.05,171175.0,45.7181,45.7382,45.6175,45.6376,171175.0
2015-12-01 10:35:00,68.05,68.18,68.03,68.14,180779.0,45.6376,45.7248,45.6242,45.698,180779.0
2015-12-01 10:40:00,68.14,68.22,68.1,68.17,283439.0,45.698,45.7517,45.6712,45.7181,283439.0
2015-12-01 10:45:00,68.17,68.24,68.08,68.19,188193.0,45.7181,45.7651,45.6578,45.7315,188193.0
2015-12-01 10:50:00,68.19,68.2,68.13,68.15,104508.0,45.7315,45.7382,45.6913,45.7047,104508.0
2015-12-01 10:55:00,68.15,68.19,68.1,68.1,179671.0,45.7047,45.7315,45.6712,45.6712,179671.0
2015-12-01 11:00:00,68.11,68.12,68.03,68.04,92249.0,45.6779,45.6846,45.6242,45.6309,92249.0
2015-12-01 11:05:00,68.04,68.09,68.02,68.09,114018.0,45.6309,45.6645,45.6175,45.6645,114018.0
2015-12-01 11:10:00,68.09,68.13,68.05,68.07,79832.0,45.6645,45.6913,45.6376,45.6511,79832.0
2015-12-01 11:15:00,68.07,68.17,68.06,68.15,73302.0,45.6511,45.7181,45.6444,45.7047,73302.0
2015-12-01 11:20:00,68.14,68.25,68.12,68.19,104512.0,45.698,45.7718,45.6846,45.7315,104512.0
2015-12-01 11:25:00,68.2,68.21,68.14,68.17,139040.0,45.7382,45.745,45.698,45.7181,139040.0
2015-12-01 11:30:00,68.17,68.27,68.17,68.23,190700.0,45.7181,45.7852,45.7181,45.7584,190700.0
2015-12-01 11:35:00,68.22,68.22,68.15,68.15,50226.0,45.7517,45.7517,45.7047,45.7047,50226.0
2015-12-01 11:40:00,68.16,68.17,68.1,68.15,59759.0,45.7114,45.7181,45.6712,45.7047,59759.0
2015-12-01 11:45:00,68.16,68.21,68.13,68.19,41170.0,45.7114,45.745,45.6913,45.7315,41170.0
2015-12-01 11:50:00,68.18,68.2,68.17,68.19,43403.0,45.7248,45.7382,45.7181,45.7315,43403.0
2015-12-01 11:55:00,68.18,68.18,68.13,68.18,43926.0,45.7248,45.7248,45.6913,45.7248,43926.0
2015-12-01 12:00:00,68.17,68.22,68.17,68.17,38288.0,45.7181,45.7517,45.7181,45.7181,38288.0
2015-12-01 12:05:00,68.17,68.19,68.14,68.17,56344.0,45.7181,45.7315,45.698,45.7181,56344.0
2015-12-01 12:10:00,68.17,68.22,68.12,68.13,43018.0,45.7181,45.7517,45.6846,45.6913,43018.0
2015-12-01 12:15:00,68.14,68.14,68.05,68.06,114605.0,45.698,45.698,45.6376,45.6444,114605.0
2015-12-01 12:20:00,68.07,68.13,68.06,68.13,54720.0,45.6511,45.6913,45.6444,45.6913,54720.0
2015-12-01 12:25:00,68.13,68.16,68.11,68.12,47410.0,45.6913,45.7114,45.6779,45.6846,47410.0
2015-12-01 12:30:00,68.12,68.17,68.12,68.12,44153.0,45.6846,45.7181,45.6846,45.6846,44153.0
2015-12-01 12:35:00,68.12,68.13,68.03,68.06,94796.0,45.6846,45.6913,45.6242,45.6444,94796.0
2015-12-01 12:40:00,68.08,68.17,68.06,68.15,41439.0,45.6578,45.7181,45.6444,45.7047,41439.0
2015-12-01 12:45:00,68.16,68.19,68.15,68.18,62002.0,45.7114,45.7315,45.7047,45.7248,62002.0
2015-12-01 12:50:00,68.19,68.21,68.16,68.19,59932.0,45.7315,45.745,45.7114,45.7315,59932.0
2015-12-01 12:55:00,68.2,68.26,68.19,68.19,89924.0,45.7382,45.7785,45.7315,45.7315,89924.0
2015-12-01 13:00:00,68.2,68.21,68.16,68.18,26042.0,45.7382,45.745,45.7114,45.7248,26042.0
2015-12-01 13:05:00,68.19,68.24,68.19,68.2,37926.0,45.7315,45.7651,45.7315,45.7382,37926.0
2015-12-01 13:10:00,68.2,68.29,68.2,68.25,32766.0,45.7382,45.7986,45.7382,45.7718,32766.0
2015-12-01 13:15:00,68.25,68.28,68.21,68.23,42344.0,45.7718,45.7919,45.745,45.7584,42344.0
2015-12-01 13:20:00,68.23,68.24,68.2,68.22,26852.0,45.7584,45.7651,45.7382,45.7517,26852.0
2015-12-01 13:25:00,68.22,68.23,68.18,68.22,43537.0,45.7517,45.7584,45.7248,45.7517,43537.0
2015-12-01 13:30:00,68.21,68.22,68.12,68.13,53727.0,45.745,45.7517,45.6846,45.6913,53727.0
2015-12-01 13:35:00,68.13,68.19,68.1,68.16,57831.0,45.6913,45.7315,45.6712,45.7114,57831.0
2015-12-01 13:40:00,68.17,68.2,68.14,68.15,54939.0,45.7181,45.7382,45.698,45.7047,54939.0
2015-12-01 13:45:00,68.15,68.15,68.1,68.13,46041.0,45.7047,45.7047,45.6712,45.6913,46041.0
2015-12-01 13:50:00,68.14,68.16,68.1,68.12,48798.0,45.698,45.7114,45.6712,45.6846,48798.0
2015-12-01 13:55:00,68.12,68.16,68.08,68.1,84039.0,45.6846,45.7114,45.6578,45.6712,84039.0
2015-12-01 14:00:00,68.1,68.15,68.09,68.14,42364.0,45.6712,45.7047,45.6645,45.698,42364.0
2015-12-01 14:05:00,68.13,68.15,68.11,68.12,24895.0,45.6913,45.7047,45.6779,45.6846,24895.0
2015-12-01 14:10:00,68.12,68.15,68.1,68.13,50245.0,45.6846,45.7047,45.6712,45.6913,50245.0
2015-12-01 14:15:00,68.12,68.19,68.11,68.15,74391.0,45.6846,45.7315,45.6779,45.7047,74391.0
2015-12-01 14:20:00,68.16,68.33,68.15,68.31,149911.0,45.7114,45.8254,45.7047,45.812,149911.0
2015-12-01 14:25:00,68.31,68.35,68.24,68.27,119650.0,45.812,45.8388,45.7651,45.7852,119650.0
2015-12-01 14:30:00,68.27,68.28,68.2,68.2,53002.0,45.7852,45.7919,45.7382,45.7382,53002.0
2015-12-01 14:35:00,68.2,68.22,68.18,68.2,59646.0,45.7382,45.7517,45.7248,45.7382,59646.0
2015-12-01 14:40:00,68.2,68.24,68.19,68.23,49120.0,45.7382,45.7651,45.7315,45.7584,49120.0
2015-12-01 14:45:00,68.23,68.29,68.23,68.28,50812.0,45.7584,45.7986,45.7584,45.7919,50812.0
2015-12-01 14:50:00,68.28,68.3,68.25,68.27,39874.0,45.7919,45.8053,45.7718,45.7852,39874.0
2015-12-01 14:55:00,68.26,68.29,68.22,68.22,65549.0,45.7785,45.7986,45.7517,45.7517,65549.0
2015-12-01 15:00:00,68.22,68.25,68.21,68.22,177876.0,45.7517,45.7718,45.745,45.7517,177876.0
2015-12-01 15:05:00,68.23,68.27,68.21,68.27,42004.0,45.7584,45.7852,45.745,45.7852,42004.0
2015-12-01 15:10:00,68.27,68.28,68.24,68.26,67992.0,45.7852,45.7919,45.7651,45.7785,67992.0
2015-12-01 15:15:00,68.26,68.31,68.22,68.26,420515.0,45.7785,45.812,45.7517,45.7785,420515.0
2015-12-01 15:20:00,68.25,68.28,68.21,68.24,79322.0,45.7718,45.7919,45.745,45.7651,79322.0
2015-12-01 15:25:00,68.24,68.3,68.23,68.28,127564.0,45.7651,45.8053,45.7584,45.7919,127564.0
2015-12-01 15:30:00,68.28,68.4,68.28,68.38,91883.0,45.7919,45.8724,45.7919,45.859,91883.0
2015-12-01 15:35:00,68.38,68.38,68.31,68.37,74384.0,45.859,45.859,45.812,45.8523,74384.0
2015-12-01 15:40:00,68.36,68.43,68.36,68.4,78574.0,45.8455,45.8925,45.8455,45.8724,78574.0
2015-12-01 15:45:00,68.41,68.46,68.4,68.42,621721.0,45.8791,45.9126,45.8724,45.8858,621721.0
2015-12-01 15:50:00,68.41,68.5,68.41,68.5,107980.0,45.8791,45.9394,45.8791,45.9394,107980.0
2015-12-01 15:55:00,68.49,68.62,68.49,68.55,412497.0,45.9327,46.0199,45.9327,45.973,412497.0
2015-12-02 09:30:00,68.11,68.13,68.0,68.03,514744.0,45.6779,45.6913,45.6041,45.6242,514744.0
2015-12-02 09:35:00,68.02,68.19,68.01,68.11,400038.0,45.6175,45.7315,45.6108,45.6779,400038.0
2015-12-02 09:40:00,68.1,68.21,68.01,68.07,430488.0,45.6712,45.745,45.6108,45.6511,430488.0
2015-12-02 09:45:00,68.06,68.08,67.85,67.91,212778.0,45.6444,45.6578,45.5035,45.5438,212778.0
2015-12-02 09:50:00,67.9,67.91,67.79,67.84,371149.0,45.5371,45.5438,45.4633,45.4968,371149.0
2015-12-02 09:55:00,67.84,67.92,67.81,67.91,221566.0,45.4968,45.5505,45.4767,45.5438,221566.0
2015-12-02 10:00:00,67.92,67.98,67.82,67.89,146234.0,45.5505,45.5907,45.4834,45.5303,146234.0
2015-12-02 10:05:00,67.9,67.91,67.75,67.78,177992.0,45.5371,45.5438,45.4365,45.4566,177992.0
2015-12-02 10:10:00,67.78,67.82,67.7,67.76,220065.0,45.4566,45.4834,45.4029,45.4432,220065.0
2015-12-02 10:15:00,67.75,68.37,67.7,67.92,2443204.0,45.4365,45.8523,45.4029,45.5505,2443204.0
2015-12-02 10:20:00,67.92,68.06,67.86,67.99,641848.0,45.5505,45.6444,45.5102,45.5974,641848.0
2015-12-02 10:25:00,67.99,68.01,67.82,67.82,561727.0,45.5974,45.6108,45.4834,45.4834,561727.0
2015-12-02 10:30:00,67.82,67.82,67.6,67.63,482833.0,45.4834,45.4834,45.3359,45.356,482833.0
2015-12-02 10:35:00,67.63,67.77,67.62,67.7,310068.0,45.356,45.4499,45.3493,45.4029,310068.0
2015-12-02 10:40:00,67.71,67.78,67.69,67.75,406476.0,45.4096,45.4566,45.3962,45.4365,406476.0
2015-12-02 10:45:00,67.74,67.84,67.66,67.76,461382.0,45.4297,45.4968,45.3761,45.4432,461382.0
2015-12-02 10:50:00,67.75,67.85,67.68,67.7,218674.0,45.4365,45.5035,45.3895,45.4029,218674.0
2015-12-02 10:55:00,67.69,67.69,67.52,67.52,682512.0,45.3962,45.3962,45.2822,45.2822,682512.0
2015-12-02 11:00:00,67.52,67.56,67.36,67.44,279106.0,45.2822,45.309,45.1749,45.2286,279106.0
2015-12-02 11:05:00,67.42,67.45,67.35,67.38,139221.0,45.2151,45.2353,45.1682,45.1883,139221.0
2015-12-02 11:10:00,67.39,67.39,67.29,67.34,185068.0,45.195,45.195,45.128,45.1615,185068.0
2015-12-02 11:15:00,67.33,67.36,67.29,67.33,112030.0,45.1548,45.1749,45.128,45.1548,112030.0
2015-12-02 11:20:00,67.34,67.34,67.19,67.25,283679.0,45.1615,45.1615,45.0609,45.1011,283679.0
2015-12-02 11:25:00,67.25,67.3,67.2,67.21,309264.0,45.1011,45.1347,45.0676,45.0743,309264.0
2015-12-02 11:30:00,67.21,67.25,67.19,67.22,140889.0,45.0743,45.1011,45.0609,45.081,140889.0
2015-12-02 11:35:00,67.21,67.22,67.15,67.17,101517.0,45.0743,45.081,45.0341,45.0475,101517.0
2015-12-02 11:40:00,67.17,67.18,67.0,67.01,134538.0,45.0475,45.0542,44.9335,44.9402,134538.0
2015-12-02 11:45:00,67.0,67.04,66.95,66.95,340185.0,44.9335,44.9603,44.8999,44.8999,340185.0
2015-12-02 11:50:00,66.94,66.98,66.87,66.9,226752.0,44.8932,44.9201,44.8463,44.8664,226752.0
2015-12-02 11:55:00,66.9,66.91,66.78,66.78,366692.0,44.8664,44.8731,44.7859,44.7859,366692.0
2015-12-02 12:00:00,66.78,66.8,66.69,66.8,200977.0,44.7859,44.7993,44.7256,44.7993,200977.0
2015-12-02 12:05:00,66.79,66.89,66.77,66.87,209569.0,44.7926,44.8597,44.7792,44.8463,209569.0
2015-12-02 12:10:00,66.87,66.88,66.75,66.8,252948.0,44.8463,44.853,44.7658,44.7993,252948.0
2015-12-02 12:15:00,66.8,66.97,66.78,66.87,55774.0,44.7993,44.9133,44.7859,44.8463,55774.0
2015-12-02 12:20:00,66.86,66.91,66.84,66.88,120815.0,44.8396,44.8731,44.8262,44.853,120815.0
2015-12-02 12:25:00,66.88,66.9,66.8,66.89,400148.0,44.853,44.8664,44.7993,44.8597,400148.0
2015-12-02 12:30:00,66.9,66.9,66.79,66.8,129589.0,44.8664,44.8664,44.7926,44.7993,129589.0
2015-12-02 12:35:00,66.79,66.81,66.75,66.8,196244.0,44.7926,44.806,44.7658,44.7993,196244.0
2015-12-02 12:40:00,66.8,66.92,66.79,66.89,104033.0,44.7993,44.8798,44.7926,44.8597,104033.0
2015-12-02 12:45:00,66.89,66.89,66.76,66.77,59039.0,44.8597,44.8597,44.7725,44.7792,59039.0
2015-12-02 12:50:00,66.76,66.78,66.7,66.73,65043.0,44.7725,44.7859,44.7323,44.7524,65043.0
2015-12-02 12:55:00,66.73,66.77,66.71,66.75,54938.0,44.7524,44.7792,44.739,44.7658,54938.0
2015-12-02 13:00:00,66.75,66.76,66.61,66.61,181786.0,44.7658,44.7725,44.6719,44.6719,181786.0
2015-12-02 13:05:00,66.61,66.73,66.59,66.69,63685.0,44.6719,44.7524,44.6585,44.7256,63685.0
2015-12-02 13:10:00,66.68,66.72,66.63,66.71,74546.0,44.7189,44.7457,44.6853,44.739,74546.0
2015-12-02 13:15:00,66.72,66.79,66.71,66.73,124538.0,44.7457,44.7926,44.739,44.7524,124538.0
2015-12-02 13:20:00,66.73,66.81,66.73,66.78,86720.0,44.7524,44.806,44.7524,44.7859,86720.0
2015-12-02 13:25:00,66.78,66.78,66.67,66.7,300291.0,44.7859,44.7859,44.7122,44.7323,300291.0
2015-12-02 13:30:00,66.7,66.77,66.67,66.68,159535.0,44.7323,44.7792,44.7122,44.7189,159535.0
2015-12-02 13:35:00,66.67,66.72,66.64,66.68,140135.0,44.7122,44.7457,44.692,44.7189,140135.0
2015-12-02 13:40:00,66.68,66.71,66.63,66.7,109134.0,44.7189,44.739,44.6853,44.7323,109134.0
2015-12-02 13:45:00,66.7,66.7,66.65,66.65,152022.0,44.7323,44.7323,44.6987,44.6987,152022.0
2015-12-02 13:50:00,66.65,66.78,66.61,66.78,311936.0,44.6987,44.7859,44.6719,44.7859,311936.0
2015-12-02 13:55:00,66.77,66.83,66.76,66.83,201786.0,44.7792,44.8195,44.7725,44.8195,201786.0
2015-12-02 14:00:00,66.82,66.87,66.76,66.82,176383.0,44.8128,44.8463,44.7725,44.8128,176383.0
2015-12-02 14:05:00,66.82,66.86,66.78,66.83,370080.0,44.8128,44.8396,44.7859,44.8195,370080.0
2015-12-02 14:10:00,66.82,66.84,66.71,66.72,75792.0,44.8128,44.8262,44.739,44.7457,75792.0
2015-12-02 14:15:00,66.71,66.71,66.57,66.61,310000.0,44.739,44.739,44.6451,44.6719,310000.0
2015-12-02 14:20:00,66.61,66.67,66.59,66.6,84046.0,44.6719,44.7122,44.6585,44.6652,84046.0
2015-12-02 14:25:00,66.6,66.62,66.51,66.61,162430.0,44.6652,44.6786,44.6048,44.6719,162430.0
2015-12-02 14:30:00,66.61,66.61,66.48,66.56,201312.0,44.6719,44.6719,44.5847,44.6384,201312.0
2015-12-02 14:35:00,66.56,66.58,66.47,66.48,101277.0,44.6384,44.6518,44.578,44.5847,101277.0
2015-12-02 14:40:00,66.48,66.51,66.44,66.47,158034.0,44.5847,44.6048,44.5579,44.578,158034.0
2015-12-02 14:45:00,66.46,66.46,66.31,66.36,215925.0,44.5713,44.5713,44.4707,44.5043,215925.0
2015-12-02 14:50:00,66.36,66.4,66.33,66.38,277646.0,44.5043,44.5311,44.4841,44.5177,277646.0
2015-12-02 14:55:00,66.39,66.4,66.26,66.28,219864.0,44.5244,44.5311,44.4372,44.4506,219864.0
2015-12-02 15:00:00,66.29,66.32,66.22,66.28,193488.0,44.4573,44.4774,44.4104,44.4506,193488.0
2015-12-02 15:05:00,66.28,66.32,66.25,66.3,240275.0,44.4506,44.4774,44.4305,44.464,240275.0
2015-12-02 15:10:00,66.3,66.38,66.28,66.37,172160.0,44.464,44.5177,44.4506,44.511,172160.0
2015-12-02 15:15:00,66.38,66.49,66.35,66.49,160165.0,44.5177,44.5914,44.4975,44.5914,160165.0
2015-12-02 15:20:00,66.49,66.81,66.47,66.75,1183845.0,44.5914,44.806,44.578,44.7658,1183845.0
2015-12-02 15:25:00,66.76,66.88,66.69,66.7,520040.0,44.7725,44.853,44.7256,44.7323,520040.0
2015-12-02 15:30:00,66.7,66.74,66.56,66.64,503906.0,44.7323,44.7591,44.6384,44.692,503906.0
2015-12-02 15:35:00,66.64,66.65,66.53,66.58,245208.0,44.692,44.6987,44.6183,44.6518,245208.0
2015-12-02 15:40:00,66.57,66.63,66.52,66.54,377593.0,44.6451,44.6853,44.6116,44.625,377593.0
2015-12-02 15:45:00,66.53,66.55,66.33,66.34,329607.0,44.6183,44.6317,44.4841,44.4908,329607.0
2015-12-02 15:50:00,66.33,66.4,66.31,66.38,374457.0,44.4841,44.5311,44.4707,44.5177,374457.0
2015-12-02 15:55:00,66.38,66.47,66.33,66.43,990444.0,44.5177,44.578,44.4841,44.5512,990444.0
2015-12-03 09:30:00,66.76,66.9,66.71,66.81,622075.0,44.7725,44.8664,44.739,44.806,622075.0
2015-12-03 09:35:00,66.8,66.98,66.66,66.75,490583.0,44.7993,44.9201,44.7054,44.7658,490583.0
2015-12-03 09:40:00,66.76,66.89,66.64,66.77,258284.0,44.7725,44.8597,44.692,44.7792,258284.0
2015-12-03 09:45:00,66.78,66.78,66.41,66.42,518945.0,44.7859,44.7859,44.5378,44.5445,518945.0
2015-12-03 09:50:00,66.42,66.65,66.25,66.63,614900.0,44.5445,44.6987,44.4305,44.6853,614900.0
2015-12-03 09:55:00,66.63,66.63,66.42,66.48,294387.0,44.6853,44.6853,44.5445,44.5847,294387.0
2015-12-03 10:00:00,66.48,66.57,66.27,66.3,361776.0,44.5847,44.6451,44.4439,44.464,361776.0
2015-12-03 10:05:00,66.31,66.31,66.1,66.11,306089.0,44.4707,44.4707,44.3299,44.3366,306089.0
2015-12-03 10:10:00,66.12,66.23,66.09,66.22,211592.0,44.3433,44.4171,44.3232,44.4104,211592.0
2015-12-03 10:15:00,66.22,66.24,65.97,65.97,186310.0,44.4104,44.4238,44.2427,44.2427,186310.0
2015-12-03 10:20:00,65.98,65.98,65.81,65.87,243552.0,44.2494,44.2494,44.1354,44.1756,243552.0
2015-12-03 10:25:00,65.87,65.96,65.75,65.78,257351.0,44.1756,44.236,44.0952,44.1153,257351.0
2015-12-03 10:30:00,65.78,66.06,65.74,65.91,255254.0,44.1153,44.3031,44.0884,44.2025,255254.0
2015-12-03 10:35:00,65.92,65.92,65.74,65.76,132062.0,44.2092,44.2092,44.0884,44.1019,132062.0
2015-12-03 10:40:00,65.75,65.96,65.74,65.94,170140.0,44.0952,44.236,44.0884,44.2226,170140.0
2015-12-03 10:45:00,65.94,66.05,65.87,66.03,412057.0,44.2226,44.2964,44.1756,44.2829,412057.0
2015-12-03 10:50:00,66.03,66.06,65.95,65.99,337209.0,44.2829,44.3031,44.2293,44.2561,337209.0
2015-12-03 10:55:00,65.99,66.03,65.8,65.84,241911.0,44.2561,44.2829,44.1287,44.1555,241911.0
2015-12-03 11:00:00,65.83,65.84,65.72,65.83,239044.0,44.1488,44.1555,44.075,44.1488,239044.0
2015-12-03 11:05:00,65.83,65.83,65.7,65.74,210667.0,44.1488,44.1488,44.0616,44.0884,210667.0
2015-12-03 11:10:00,65.75,65.76,65.67,65.72,414608.0,44.0952,44.1019,44.0415,44.075,414608.0
2015-12-03 11:15:00,65.72,65.75,65.6,65.64,321019.0,44.075,44.0952,43.9946,44.0214,321019.0
2015-12-03 11:20:00,65.64,65.66,65.59,65.61,184521.0,44.0214,44.0348,43.9879,44.0013,184521.0
2015-12-03 11:25:00,65.6,65.67,65.58,65.64,182748.0,43.9946,44.0415,43.9811,44.0214,182748.0
2015-12-03 11:30:00,65.64,65.66,65.57,65.59,232991.0,44.0214,44.0348,43.9744,43.9879,232991.0
2015-12-03 11:35:00,65.59,65.72,65.56,65.69,289195.0,43.9879,44.075,43.9677,44.0549,289195.0
2015-12-03 11:40:00,65.68,65.72,65.56,65.59,191996.0,44.0482,44.075,43.9677,43.9879,191996.0
2015-12-03 11:45:00,65.59,65.68,65.52,65.64,718386.0,43.9879,44.0482,43.9409,44.0214,718386.0
2015-12-03 11:50:00,65.64,65.69,65.61,65.66,126004.0,44.0214,44.0549,44.0013,44.0348,126004.0
2015-12-03 11:55:00,65.66,65.66,65.57,65.58,101777.0,44.0348,44.0348,43.9744,43.9811,101777.0
2015-12-03 12:00:00,65.57,65.62,65.5,65.51,305296.0,43.9744,44.008,43.9275,43.9342,305296.0
2015-12-03 12:05:00,65.52,65.72,65.5,65.6,427264.0,43.9409,44.075,43.9275,43.9946,427264.0
2015-12-03 12:10:00,65.6,65.61,65.47,65.49,197459.0,43.9946,44.0013,43.9074,43.9208,197459.0
2015-12-03 12:15:00,65.49,65.57,65.45,65.55,188458.0,43.9208,43.9744,43.894,43.961,188458.0
2015-12-03 12:20:00,65.54,65.6,65.49,65.51,156115.0,43.9543,43.9946,43.9208,43.9342,156115.0
2015-12-03 12:25:00,65.5,65.51,65.38,65.48,185516.0,43.9275,43.9342,43.847,43.9141,185516.0
2015-12-03 12:30:00,65.47,65.48,65.41,65.48,99476.0,43.9074,43.9141,43.8671,43.9141,99476.0
2015-12-03 12:35:00,65.49,65.53,65.46,65.47,98546.0,43.9208,43.9476,43.9007,43.9074,98546.0
2015-12-03 12:40:00,65.46,65.85,65.45,65.84,735183.0,43.9007,44.1622,43.894,44.1555,735183.0
2015-12-03 12:45:00,65.84,65.98,65.79,65.97,565689.0,44.1555,44.2494,44.122,44.2427,565689.0
2015-12-03 12:50:00,65.97,66.15,65.96,66.12,545590.0,44.2427,44.3634,44.236,44.3433,545590.0
2015-12-03 12:55:00,66.12,66.24,65.95,65.95,636418.0,44.3433,44.4238,44.2293,44.2293,636418.0
2015-12-03 13:00:00,65.95,65.97,65.83,65.88,266873.0,44.2293,44.2427,44.1488,44.1823,266873.0
2015-12-03 13:05:00,65.88,66.01,65.87,65.99,302144.0,44.1823,44.2695,44.1756,44.2561,302144.0
2015-12-03 13:10:00,65.98,66.03,65.9,65.9,204286.0,44.2494,44.2829,44.1958,44.1958,204286.0
2015-12-03 13:15:00,65.9,65.96,65.87,65.9,121235.0,44.1958,44.236,44.1756,44.1958,121235.0
2015-12-03 13:20:00,65.9,65.99,65.87,65.97,179998.0,44.1958,44.2561,44.1756,44.2427,179998.0
2015-12-03 13:25:00,65.98,66.01,65.91,65.91,161444.0,44.2494,44.2695,44.2025,44.2025,161444.0
2015-12-03 13:30:00,65.91,65.93,65.82,65.93,124441.0,44.2025,44.2159,44.1421,44.2159,124441.0
2015-12-03 13:35:00,65.94,65.97,65.88,65.96,160852.0,44.2226,44.2427,44.1823,44.236,160852.0
2015-12-03 13:40:00,65.95,65.95,65.8,65.83,83250.0,44.2293,44.2293,44.1287,44.1488,83250.0
2015-12-03 13:45:00,65.83,65.83,65.59,65.61,227339.0,44.1488,44.1488,43.9879,44.0013,227339.0
2015-12-03 13:50:00,65.61,65.65,65.57,65.59,117935.0,44.0013,44.0281,43.9744,43.9879,117935.0
2015-12-03 13:55:00,65.58,65.62,65.51,65.51,208550.0,43.9811,44.008,43.9342,43.9342,208550.0
2015-12-03 14:00:00,65.52,65.58,65.41,65.48,175745.0,43.9409,43.9811,43.8671,43.9141,175745.0
2015-12-03 14:05:00,65.48,65.52,65.42,65.52,106522.0,43.9141,43.9409,43.8738,43.9409,106522.0
2015-12-03 14:10:00,65.52,65.57,65.5,65.57,76585.0,43.9409,43.9744,43.9275,43.9744,76585.0
2015-12-03 14:15:00,65.56,65.6,65.44,65.45,155955.0,43.9677,43.9946,43.8873,43.894,155955.0
2015-12-03 14:20:00,65.44,65.44,65.24,65.26,288939.0,43.8873,43.8873,43.7531,43.7665,288939.0
2015-12-03 14:25:00,65.25,65.29,65.15,65.17,209301.0,43.7598,43.7867,43.6928,43.7062,209301.0
2015-12-03 14:30:00,65.16,65.21,65.06,65.11,165441.0,43.6995,43.733,43.6324,43.6659,165441.0
2015-12-03 14:35:00,65.1,65.17,65.08,65.14,202734.0,43.6592,43.7062,43.6458,43.6861,202734.0
2015-12-03 14:40:00,65.14,65.14,64.96,65.05,188359.0,43.6861,43.6861,43.5653,43.6257,188359.0
2015-12-03 14:45:00,65.05,65.09,64.95,65.09,107039.0,43.6257,43.6525,43.5586,43.6525,107039.0
2015-12-03 14:50:00,65.09,65.19,65.08,65.18,244728.0,43.6525,43.7196,43.6458,43.7129,244728.0
2015-12-03 14:55:00,65.18,65.3,65.18,65.27,190478.0,43.7129,43.7934,43.7129,43.7732,190478.0
2015-12-03 15:00:00,65.26,65.32,65.23,65.23,135714.0,43.7665,43.8068,43.7464,43.7464,135714.0
2015-12-03 15:05:00,65.24,65.27,65.1,65.11,144727.0,43.7531,43.7732,43.6592,43.6659,144727.0
2015-12-03 15:10:00,65.1,65.17,64.99,65.01,218630.0,43.6592,43.7062,43.5855,43.5989,218630.0
2015-12-03 15:15:00,65.02,65.04,64.91,64.92,205511.0,43.6056,43.619,43.5318,43.5385,205511.0
2015-12-03 15:20:00,64.91,65.02,64.9,64.98,369560.0,43.5318,43.6056,43.5251,43.5788,369560.0
2015-12-03 15:25:00,64.98,64.99,64.83,64.91,349746.0,43.5788,43.5855,43.4782,43.5318,349746.0
2015-12-03 15:30:00,64.9,64.93,64.79,64.89,410081.0,43.5251,43.5452,43.4513,43.5184,410081.0
2015-12-03 15:35:00,64.89,65.13,64.86,65.1,1028116.0,43.5184,43.6794,43.4983,43.6592,1028116.0
2015-12-03 15:40:00,65.1,65.11,64.97,65.03,870218.0,43.6592,43.6659,43.572,43.6123,870218.0
2015-12-03 15:45:00,65.02,65.07,64.96,65.05,464026.0,43.6056,43.6391,43.5653,43.6257,464026.0
2015-12-03 15:50:00,65.04,65.2,65.03,65.16,540204.0,43.619,43.7263,43.6123,43.6995,540204.0
2015-12-03 15:55:00,65.16,65.17,65.06,65.11,586012.0,43.6995,43.7062,43.6324,43.6659,586012.0
2015-12-04 09:30:00,64.5,64.68,64.33,64.42,1127264.0,43.2568,43.3776,43.1428,43.2032,1127264.0
2015-12-04 09:35:00,64.43,64.44,63.81,63.85,1804947.0,43.2099,43.2166,42.7941,42.8209,1804947.0
2015-12-04 09:40:00,63.85,64.18,63.65,64.16,1655650.0,42.8209,43.0422,42.6868,43.0288,1655650.0
2015-12-04 09:45:00,64.16,64.17,63.94,63.97,1204137.0,43.0288,43.0355,42.8813,42.9014,1204137.0
2015-12-04 09:50:00,63.97,64.07,63.89,63.96,441852.0,42.9014,42.9685,42.8477,42.8947,441852.0
2015-12-04 09:55:00,63.96,64.05,63.62,63.62,1075158.0,42.8947,42.9551,42.6667,42.6667,1075158.0
2015-12-04 10:00:00,63.62,63.96,63.6,63.9,446200.0,42.6667,42.8947,42.6533,42.8545,446200.0
2015-12-04 10:05:00,63.9,63.92,63.58,63.6,649648.0,42.8545,42.8679,42.6398,42.6533,649648.0
2015-12-04 10:10:00,63.6,63.74,63.48,63.71,1280021.0,42.6533,42.7472,42.5728,42.727,1280021.0
2015-12-04 10:15:00,63.71,63.79,63.59,63.74,430456.0,42.727,42.7807,42.6466,42.7472,430456.0
2015-12-04 10:20:00,63.74,63.97,63.74,63.95,267166.0,42.7472,42.9014,42.7472,42.888,267166.0
2015-12-04 10:25:00,63.96,64.09,63.91,64.09,415618.0,42.8947,42.9819,42.8612,42.9819,415618.0
2015-12-04 10:30:00,64.09,64.15,63.97,64.08,177979.0,42.9819,43.0221,42.9014,42.9752,177979.0
2015-12-04 10:35:00,64.09,64.32,64.08,64.28,288479.0,42.9819,43.1361,42.9752,43.1093,288479.0
2015-12-04 10:40:00,64.3,64.31,64.18,64.27,299136.0,43.1227,43.1294,43.0422,43.1026,299136.0
2015-12-04 10:45:00,64.26,64.47,64.26,64.44,299701.0,43.0959,43.2367,43.0959,43.2166,299701.0
2015-12-04 10:50:00,64.44,64.66,64.42,64.64,299002.0,43.2166,43.3641,43.2032,43.3507,299002.0
2015-12-04 10:55:00,64.65,64.69,64.58,64.64,258931.0,43.3574,43.3843,43.3105,43.3507,258931.0
2015-12-04 11:00:00,64.64,64.78,64.63,64.75,283247.0,43.3507,43.4446,43.344,43.4245,283247.0
2015-12-04 11:05:00,64.75,65.09,64.75,65.02,467937.0,43.4245,43.6525,43.4245,43.6056,467937.0
2015-12-04 11:10:00,65.03,65.03,64.68,64.75,689816.0,43.6123,43.6123,43.3776,43.4245,689816.0
2015-12-04 11:15:00,64.75,64.75,64.61,64.69,329564.0,43.4245,43.4245,43.3306,43.3843,329564.0
2015-12-04 11:20:00,64.68,64.85,64.66,64.81,460713.0,43.3776,43.4916,43.3641,43.4647,460713.0
2015-12-04 11:25:00,64.82,64.83,64.23,64.25,1052671.0,43.4715,43.4782,43.0758,43.0892,1052671.0
2015-12-04 11:30:00,64.25,64.42,64.2,64.4,411833.0,43.0892,43.2032,43.0557,43.1898,411833.0
2015-12-04 11:35:00,64.4,64.52,64.38,64.46,163363.0,43.1898,43.2703,43.1764,43.23,163363.0
2015-12-04 11:40:00,64.46,64.46,64.28,64.33,161184.0,43.23,43.23,43.1093,43.1428,161184.0
2015-12-04 11:45:00,64.33,64.38,64.19,64.23,1333672.0,43.1428,43.1764,43.0489,43.0758,1333672.0
2015-12-04 11:50:00,64.23,64.29,64.17,64.17,174225.0,43.0758,43.116,43.0355,43.0355,174225.0
2015-12-04 11:55:00,64.17,64.31,64.16,64.17,448268.0,43.0355,43.1294,43.0288,43.0355,448268.0
2015-12-04 12:00:00,64.18,64.2,64.02,64.06,169476.0,43.0422,43.0557,42.9349,42.9618,169476.0
2015-12-04 12:05:00,64.07,64.25,64.07,64.22,172091.0,42.9685,43.0892,42.9685,43.0691,172091.0
2015-12-04 12:10:00,64.22,64.26,64.12,64.14,80763.0,43.0691,43.0959,43.002,43.0154,80763.0
2015-12-04 12:15:00,64.14,64.14,63.98,63.99,116213.0,43.0154,43.0154,42.9081,42.9148,116213.0
2015-12-04 12:20:00,63.99,64.0,63.79,63.91,178620.0,42.9148,42.9215,42.7807,42.8612,178620.0
2015-12-04 12:25:00,63.9,64.0,63.83,63.91,224763.0,42.8545,42.9215,42.8075,42.8612,224763.0
2015-12-04 12:30:00,63.91,64.24,63.9,64.23,251701.0,42.8612,43.0825,42.8545,43.0758,251701.0
2015-12-04 12:35:00,64.24,64.33,64.12,64.18,223867.0,43.0825,43.1428,43.002,43.0422,223867.0
2015-12-04 12:40:00,64.18,64.36,64.17,64.3,248338.0,43.0422,43.163,43.0355,43.1227,248338.0
2015-12-04 12:45:00,64.29,64.31,64.09,64.13,137965.0,43.116,43.1294,42.9819,43.0087,137965.0
2015-12-04 12:50:00,64.13,64.16,64.06,64.09,113547.0,43.0087,43.0288,42.9618,42.9819,113547.0
2015-12-04 12:55:00,64.09,64.36,64.08,64.36,144390.0,42.9819,43.163,42.9752,43.163,144390.0
2015-12-04 13:00:00,64.36,64.52,64.32,64.42,252400.0,43.163,43.2703,43.1361,43.2032,252400.0
2015-12-04 13:05:00,64.42,64.53,64.4,64.52,198545.0,43.2032,43.277,43.1898,43.2703,198545.0
2015-12-04 13:10:00,64.51,64.61,64.43,64.48,187937.0,43.2636,43.3306,43.2099,43.2434,187937.0
2015-12-04 13:15:00,64.47,64.67,64.44,64.59,123210.0,43.2367,43.3709,43.2166,43.3172,123210.0
2015-12-04 13:20:00,64.59,64.7,64.52,64.53,169007.0,43.3172,43.391,43.2703,43.277,169007.0
2015-12-04 13:25:00,64.54,64.57,64.49,64.57,283804.0,43.2837,43.3038,43.2501,43.3038,283804.0
2015-12-04 13:30:00,64.57,64.63,64.54,64.58,120216.0,43.3038,43.344,43.2837,43.3105,120216.0
2015-12-04 13:35:00,64.59,64.61,64.48,64.48,129469.0,43.3172,43.3306,43.2434,43.2434,129469.0
2015-12-04 13:40:00,64.48,64.51,64.37,64.48,85407.0,43.2434,43.2636,43.1697,43.2434,85407.0
2015-12-04 13:45:00,64.5,64.53,64.4,64.53,177139.0,43.2568,43.277,43.1898,43.277,177139.0
2015-12-04 13:50:00,64.54,64.74,64.53,64.74,109185.0,43.2837,43.4178,43.277,43.4178,109185.0
2015-12-04 13:55:00,64.74,64.78,64.66,64.66,247912.0,43.4178,43.4446,43.3641,43.3641,247912.0
2015-12-04 14:00:00,64.66,64.74,64.66,64.72,109632.0,43.3641,43.4178,43.3641,43.4044,109632.0
2015-12-04 14:05:00,64.73,64.78,64.71,64.76,268677.0,43.4111,43.4446,43.3977,43.4312,268677.0
2015-12-04 14:10:00,64.75,64.76,64.59,64.65,220125.0,43.4245,43.4312,43.3172,43.3574,220125.0
2015-12-04 14:15:00,64.65,64.65,64.44,64.46,359751.0,43.3574,43.3574,43.2166,43.23,359751.0
2015-12-04 14:20:00,64.46,64.57,64.44,64.53,187983.0,43.23,43.3038,43.2166,43.277,187983.0
2015-12-04 14:25:00,64.54,64.58,64.5,64.55,196095.0,43.2837,43.3105,43.2568,43.2904,196095.0
2015-12-04 14:30:00,64.56,64.62,64.51,64.62,88758.0,43.2971,43.3373,43.2636,43.3373,88758.0
2015-12-04 14:35:00,64.61,64.66,64.59,64.6,150475.0,43.3306,43.3641,43.3172,43.3239,150475.0
2015-12-04 14:40:00,64.59,64.73,64.56,64.73,134763.0,43.3172,43.4111,43.2971,43.4111,134763.0
2015-12-04 14:45:00,64.73,64.84,64.72,64.79,109107.0,43.4111,43.4849,43.4044,43.4513,109107.0
2015-12-04 14:50:00,64.79,64.95,64.79,64.94,107321.0,43.4513,43.5586,43.4513,43.5519,107321.0
2015-12-04 14:55:00,64.94,65.01,64.91,64.95,180776.0,43.5519,43.5989,43.5318,43.5586,180776.0
2015-12-04 15:00:00,64.96,64.98,64.76,64.78,212617.0,43.5653,43.5788,43.4312,43.4446,212617.0
2015-12-04 15:05:00,64.78,64.94,64.75,64.89,192076.0,43.4446,43.5519,43.4245,43.5184,192076.0
2015-12-04 15:10:00,64.89,64.9,64.81,64.82,492094.0,43.5184,43.5251,43.4647,43.4715,492094.0
2015-12-04 15:15:00,64.81,64.82,64.73,64.74,236937.0,43.4647,43.4715,43.4111,43.4178,236937.0
2015-12-04 15:20:00,64.74,64.75,64.64,64.64,200529.0,43.4178,43.4245,43.3507,43.3507,200529.0
2015-12-04 15:25:00,64.65,64.7,64.62,64.64,154288.0,43.3574,43.391,43.3373,43.3507,154288.0
2015-12-04 15:30:00,64.64,64.73,64.63,64.68,255017.0,43.3507,43.4111,43.344,43.3776,255017.0
2015-12-04 15:35:00,64.64,64.69,64.54,64.63,349863.0,43.3507,43.3843,43.2837,43.344,349863.0
2015-12-04 15:40:00,64.62,64.71,64.59,64.66,362870.0,43.3373,43.3977,43.3172,43.3641,362870.0
2015-12-04 15:45:00,64.66,64.67,64.61,64.67,210360.0,43.3641,43.3709,43.3306,43.3709,210360.0
2015-12-04 15:50:00,64.68,64.69,64.62,64.66,524304.0,43.3776,43.3843,43.3373,43.3641,524304.0
2015-12-04 15:55:00,64.66,64.73,64.62,64.71,1437831.0,43.3641,43.4111,43.3373,43.3977,1437831.0
2015-12-07 09:30:00,63.1,63.19,62.83,62.91,1106342.0,42.3179,42.3783,42.1369,42.1905,1106342.0
2015-12-07 09:35:00,62.91,62.97,62.67,62.71,635638.0,42.1905,42.2308,42.0296,42.0564,635638.0
2015-12-07 09:40:00,62.71,62.87,62.52,62.86,667211.0,42.0564,42.1637,41.929,42.157,667211.0
2015-12-07 09:45:00,62.86,63.09,62.76,62.94,453025.0,42.157,42.3112,42.0899,42.2106,453025.0
2015-12-07 09:50:00,62.93,63.05,62.84,62.84,611233.0,42.2039,42.2844,42.1436,42.1436,611233.0
2015-12-07 09:55:00,62.83,62.87,62.63,62.64,361044.0,42.1369,42.1637,42.0027,42.0094,361044.0
2015-12-07 10:00:00,62.63,62.65,62.35,62.36,768177.0,42.0027,42.0161,41.815,41.8217,768177.0
2015-12-07 10:05:00,62.37,62.47,62.22,62.39,422924.0,41.8284,41.8954,41.7278,41.8418,422924.0
2015-12-07 10:10:00,62.38,62.54,62.36,62.46,305766.0,41.8351,41.9424,41.8217,41.8887,305766.0
2015-12-07 10:15:00,62.46,62.5,62.32,62.33,288492.0,41.8887,41.9155,41.7948,41.8015,288492.0
2015-12-07 10:20:00,62.32,62.34,62.12,62.13,581787.0,41.7948,41.8082,41.6607,41.6674,581787.0
2015-12-07 10:25:00,62.12,62.13,61.86,61.88,603071.0,41.6607,41.6674,41.4863,41.4997,603071.0
2015-12-07 10:30:00,61.87,61.87,61.67,61.69,423992.0,41.493,41.493,41.3589,41.3723,423992.0
2015-12-07 10:35:00,61.69,61.77,61.63,61.7,626020.0,41.3723,41.426,41.3321,41.379,626020.0
2015-12-07 10:40:00,61.7,61.71,61.51,61.51,295885.0,41.379,41.3857,41.2516,41.2516,295885.0
2015-12-07 10:45:00,61.51,61.52,61.35,61.51,801736.0,41.2516,41.2583,41.1443,41.2516,801736.0
2015-12-07 10:50:00,61.52,61.64,61.43,61.6,698043.0,41.2583,41.3388,41.198,41.312,698043.0
2015-12-07 10:55:00,61.59,61.76,61.57,61.75,296658.0,41.3053,41.4193,41.2918,41.4126,296658.0
2015-12-07 11:00:00,61.74,61.75,61.61,61.62,256359.0,41.4059,41.4126,41.3187,41.3254,256359.0
2015-12-07 11:05:00,61.63,61.8,61.54,61.8,222624.0,41.3321,41.4461,41.2717,41.4461,222624.0
2015-12-07 11:10:00,61.8,61.8,61.57,61.65,340815.0,41.4461,41.4461,41.2918,41.3455,340815.0
2015-12-07 11:15:00,61.64,61.64,61.51,61.59,208110.0,41.3388,41.3388,41.2516,41.3053,208110.0
2015-12-07 11:20:00,61.59,61.65,61.51,61.54,238404.0,41.3053,41.3455,41.2516,41.2717,238404.0
2015-12-07 11:25:00,61.54,61.58,61.42,61.47,364445.0,41.2717,41.2986,41.1912,41.2248,364445.0
2015-12-07 11:30:00,61.46,61.71,61.46,61.62,188823.0,41.2181,41.3857,41.2181,41.3254,188823.0
2015-12-07 11:35:00,61.62,61.87,61.61,61.87,313366.0,41.3254,41.493,41.3187,41.493,313366.0
2015-12-07 11:40:00,61.87,61.91,61.79,61.83,266599.0,41.493,41.5199,41.4394,41.4662,266599.0
2015-12-07 11:45:00,61.83,61.83,61.69,61.71,229167.0,41.4662,41.4662,41.3723,41.3857,229167.0
2015-12-07 11:50:00,61.71,61.91,61.7,61.89,227693.0,41.3857,41.5199,41.379,41.5065,227693.0
2015-12-07 11:55:00,61.9,62.03,61.86,61.96,333103.0,41.5132,41.6003,41.4863,41.5534,333103.0
2015-12-07 12:00:00,61.96,62.01,61.92,62.0,254765.0,41.5534,41.5869,41.5266,41.5802,254765.0
2015-12-07 12:05:00,62.01,62.01,61.9,61.9,150463.0,41.5869,41.5869,41.5132,41.5132,150463.0
2015-12-07 12:10:00,61.91,61.92,61.84,61.89,122079.0,41.5199,41.5266,41.4729,41.5065,122079.0
2015-12-07 12:15:00,61.88,61.98,61.85,61.93,100186.0,41.4997,41.5668,41.4796,41.5333,100186.0
2015-12-07 12:20:00,61.92,61.93,61.82,61.85,257208.0,41.5266,41.5333,41.4595,41.4796,257208.0
2015-12-07 12:25:00,61.85,61.89,61.81,61.88,147066.0,41.4796,41.5065,41.4528,41.4997,147066.0
2015-12-07 12:30:00,61.88,61.91,61.81,61.83,107161.0,41.4997,41.5199,41.4528,41.4662,107161.0
2015-12-07 12:35:00,61.82,61.92,61.79,61.92,123648.0,41.4595,41.5266,41.4394,41.5266,123648.0
2015-12-07 12:40:00,61.93,62.0,61.9,61.98,124166.0,41.5333,41.5802,41.5132,41.5668,124166.0
2015-12-07 12:45:00,61.98,62.03,61.93,61.98,218480.0,41.5668,41.6003,41.5333,41.5668,218480.0
2015-12-07 12:50:00,61.96,61.98,61.88,61.88,141039.0,41.5534,41.5668,41.4997,41.4997,141039.0
2015-12-07 12:55:00,61.88,62.02,61.84,61.99,161410.0,41.4997,41.5936,41.4729,41.5735,161410.0
2015-12-07 13:00:00,61.98,62.0,61.77,61.78,578123.0,41.5668,41.5802,41.426,41.4327,578123.0
2015-12-07 13:05:00,61.78,61.98,61.76,61.94,253935.0,41.4327,41.5668,41.4193,41.54,253935.0
2015-12-07 13:10:00,61.94,61.95,61.81,61.83,156765.0,41.54,41.5467,41.4528,41.4662,156765.0
2015-12-07 13:15:00,61.83,61.93,61.83,61.9,209413.0,41.4662,41.5333,41.4662,41.5132,209413.0
2015-12-07 13:20:00,61.9,61.98,61.85,61.98,116084.0,41.5132,41.5668,41.4796,41.5668,116084.0
2015-12-07 13:25:00,61.98,62.05,61.92,61.97,300495.0,41.5668,41.6138,41.5266,41.5601,300495.0
2015-12-07 13:30:00,61.96,61.99,61.92,61.93,131529.0,41.5534,41.5735,41.5266,41.5333,131529.0
2015-12-07 13:35:00,61.93,61.99,61.89,61.99,310710.0,41.5333,41.5735,41.5065,41.5735,310710.0
2015-12-07 13:40:00,61.99,61.99,61.85,61.91,171327.0,41.5735,41.5735,41.4796,41.5199,171327.0
2015-12-07 13:45:00,61.91,61.92,61.81,61.86,169416.0,41.5199,41.5266,41.4528,41.4863,169416.0
2015-12-07 13:50:00,61.86,61.99,61.85,61.89,127814.0,41.4863,41.5735,41.4796,41.5065,127814.0
2015-12-07 13:55:00,61.88,61.96,61.84,61.94,127124.0,41.4997,41.5534,41.4729,41.54,127124.0
2015-12-07 14:00:00,61.94,62.01,61.92,62.0,292925.0,41.54,41.5869,41.5266,41.5802,292925.0
2015-12-07 14:05:00,61.99,62.0,61.91,61.96,275144.0,41.5735,41.5802,41.5199,41.5534,275144.0
2015-12-07 14:10:00,61.96,61.97,61.89,61.97,68306.0,41.5534,41.5601,41.5065,41.5601,68306.0
2015-12-07 14:15:00,61.97,62.0,61.88,61.88,174853.0,41.5601,41.5802,41.4997,41.4997,174853.0
2015-12-07 14:20:00,61.89,61.97,61.87,61.88,166340.0,41.5065,41.5601,41.493,41.4997,166340.0
2015-12-07 14:25:00,61.87,61.96,61.85,61.93,285647.0,41.493,41.5534,41.4796,41.5333,285647.0
2015-12-07 14:30:00,61.93,61.99,61.82,61.86,278931.0,41.5333,41.5735,41.4595,41.4863,278931.0
2015-12-07 14:35:00,61.86,61.95,61.85,61.94,599280.0,41.4863,41.5467,41.4796,41.54,599280.0
2015-12-07 14:40:00,61.94,61.95,61.78,61.8,291909.0,41.54,41.5467,41.4327,41.4461,291909.0
2015-12-07 14:45:00,61.8,61.81,61.74,61.77,322461.0,41.4461,41.4528,41.4059,41.426,322461.0
2015-12-07 14:50:00,61.76,61.88,61.75,61.87,606598.0,41.4193,41.4997,41.4126,41.493,606598.0
2015-12-07 14:55:00,61.88,61.88,61.8,61.83,500338.0,41.4997,41.4997,41.4461,41.4662,500338.0
2015-12-07 15:00:00,61.83,61.83,61.7,61.73,934253.0,41.4662,41.4662,41.379,41.3991,934253.0
2015-12-07 15:05:00,61.73,61.79,61.68,61.75,268351.0,41.3991,41.4394,41.3656,41.4126,268351.0
2015-12-07 15:10:00,61.74,61.75,61.66,61.72,159615.0,41.4059,41.4126,41.3522,41.3924,159615.0
2015-12-07 15:15:00,61.73,61.84,61.69,61.84,196416.0,41.3991,41.4729,41.3723,41.4729,196416.0
2015-12-07 15:20:00,61.85,61.9,61.76,61.9,344212.0,41.4796,41.5132,41.4193,41.5132,344212.0
2015-12-07 15:25:00,61.89,61.91,61.77,61.82,202803.0,41.5065,41.5199,41.426,41.4595,202803.0
2015-12-07 15:30:00,61.81,61.96,61.8,61.94,374385.0,41.4528,41.5534,41.4461,41.54,374385.0
2015-12-07 15:35:00,61.95,62.01,61.94,61.98,464657.0,41.5467,41.5869,41.54,41.5668,464657.0
2015-12-07 15:40:00,61.98,62.12,61.98,62.1,559493.0,41.5668,41.6607,41.5668,41.6473,559493.0
2015-12-07 15:45:00,62.1,62.24,62.1,62.23,487526.0,41.6473,41.7412,41.6473,41.7345,487526.0
2015-12-07 15:50:00,62.23,62.31,62.21,62.31,631807.0,41.7345,41.7881,41.7211,41.7881,631807.0
2015-12-07 15:55:00,62.31,62.32,62.2,62.26,1174068.0,41.7881,41.7948,41.7144,41.7546,1174068.0
2015-12-08 09:30:00,60.87,60.95,60.28,60.3,1262519.0,40.8224,40.876,40.4267,40.4401,1262519.0
2015-12-08 09:35:00,60.31,60.78,60.25,60.59,901838.0,40.4468,40.762,40.4066,40.6346,901838.0
2015-12-08 09:40:00,60.61,61.14,60.49,61.14,752751.0,40.648,41.0035,40.5675,41.0035,752751.0
2015-12-08 09:45:00,61.13,61.52,60.95,61.28,1073059.0,40.9968,41.2583,40.876,41.0974,1073059.0
2015-12-08 09:50:00,61.29,61.55,61.28,61.36,1152818.0,41.1041,41.2784,41.0974,41.151,1152818.0
2015-12-08 09:55:00,61.35,61.39,60.95,60.96,713979.0,41.1443,41.1711,40.876,40.8827,713979.0
2015-12-08 10:00:00,60.96,61.54,60.95,61.29,525871.0,40.8827,41.2717,40.876,41.1041,525871.0
2015-12-08 10:05:00,61.3,61.37,61.16,61.24,471060.0,41.1108,41.1577,41.0169,41.0705,471060.0
2015-12-08 10:10:00,61.24,61.37,61.14,61.31,494936.0,41.0705,41.1577,41.0035,41.1175,494936.0
2015-12-08 10:15:00,61.31,61.52,61.18,61.2,528624.0,41.1175,41.2583,41.0303,41.0437,528624.0
2015-12-08 10:20:00,61.19,61.24,61.11,61.16,419388.0,41.037,41.0705,40.9833,41.0169,419388.0
2015-12-08 10:25:00,61.17,61.24,61.1,61.13,354219.0,41.0236,41.0705,40.9766,40.9968,354219.0
2015-12-08 10:30:00,61.13,61.48,61.04,61.46,565093.0,40.9968,41.2315,40.9364,41.2181,565093.0
2015-12-08 10:35:00,61.47,61.54,61.41,61.49,471173.0,41.2248,41.2717,41.1845,41.2382,471173.0
2015-12-08 10:40:00,61.5,61.77,61.5,61.73,540995.0,41.2449,41.426,41.2449,41.3991,540995.0
2015-12-08 10:45:00,61.74,61.88,61.72,61.86,953854.0,41.4059,41.4997,41.3924,41.4863,953854.0
2015-12-08 10:50:00,61.85,62.09,61.76,62.04,509119.0,41.4796,41.6406,41.4193,41.607,509119.0
2015-12-08 10:55:00,62.05,62.14,61.91,62.11,382390.0,41.6138,41.6741,41.5199,41.654,382390.0
2015-12-08 11:00:00,62.11,62.44,62.08,62.38,970471.0,41.654,41.8753,41.6339,41.8351,970471.0
2015-12-08 11:05:00,62.38,62.41,62.19,62.21,353779.0,41.8351,41.8552,41.7076,41.7211,353779.0
2015-12-08 11:10:00,62.2,62.26,61.94,62.0,578439.0,41.7144,41.7546,41.54,41.5802,578439.0
2015-12-08 11:15:00,62.0,62.03,61.84,62.02,273306.0,41.5802,41.6003,41.4729,41.5936,273306.0
2015-12-08 11:20:00,62.03,62.16,61.97,62.0,234477.0,41.6003,41.6875,41.5601,41.5802,234477.0
2015-12-08 11:25:00,62.0,62.02,61.89,61.91,240680.0,41.5802,41.5936,41.5065,41.5199,240680.0
2015-12-08 11:30:00,61.9,61.94,61.74,61.77,255079.0,41.5132,41.54,41.4059,41.426,255079.0
2015-12-08 11:35:00,61.77,61.86,61.72,61.74,172187.0,41.426,41.4863,41.3924,41.4059,172187.0
2015-12-08 11:40:00,61.74,61.94,61.73,61.79,514389.0,41.4059,41.54,41.3991,41.4394,514389.0
2015-12-08 11:45:00,61.8,61.8,61.66,61.67,221386.0,41.4461,41.4461,41.3522,41.3589,221386.0
2015-12-08 11:50:00,61.67,61.84,61.58,61.8,204029.0,41.3589,41.4729,41.2986,41.4461,204029.0
2015-12-08 11:55:00,61.8,61.88,61.76,61.84,128185.0,41.4461,41.4997,41.4193,41.4729,128185.0
2015-12-08 12:00:00,61.83,61.92,61.81,61.81,249002.0,41.4662,41.5266,41.4528,41.4528,249002.0
2015-12-08 12:05:00,61.82,61.99,61.78,61.97,319640.0,41.4595,41.5735,41.4327,41.5601,319640.0
2015-12-08 12:10:00,61.97,62.0,61.9,61.9,122572.0,41.5601,41.5802,41.5132,41.5132,122572.0
2015-12-08 12:15:00,61.9,61.91,61.79,61.8,313360.0,41.5132,41.5199,41.4394,41.4461,313360.0
2015-12-08 12:20:00,61.8,61.87,61.77,61.82,126775.0,41.4461,41.493,41.426,41.4595,126775.0
2015-12-08 12:25:00,61.82,61.94,61.81,61.9,128319.0,41.4595,41.54,41.4528,41.5132,128319.0
2015-12-08 12:30:00,61.9,61.91,61.8,61.8,145738.0,41.5132,41.5199,41.4461,41.4461,145738.0
2015-12-08 12:35:00,61.79,61.86,61.78,61.85,74220.0,41.4394,41.4863,41.4327,41.4796,74220.0
2015-12-08 12:40:00,61.85,61.96,61.82,61.94,115050.0,41.4796,41.5534,41.4595,41.54,115050.0
2015-12-08 12:45:00,61.95,61.97,61.83,61.84,77366.0,41.5467,41.5601,41.4662,41.4729,77366.0
2015-12-08 12:50:00,61.85,61.98,61.81,61.96,160987.0,41.4796,41.5668,41.4528,41.5534,160987.0
2015-12-08 12:55:00,61.97,62.09,61.96,62.02,184396.0,41.5601,41.6406,41.5534,41.5936,184396.0
2015-12-08 13:00:00,62.02,62.03,61.93,61.94,74482.0,41.5936,41.6003,41.5333,41.54,74482.0
2015-12-08 13:05:00,61.95,61.98,61.88,61.93,99931.0,41.5467,41.5668,41.4997,41.5333,99931.0
2015-12-08 13:10:00,61.94,61.98,61.81,61.85,134915.0,41.54,41.5668,41.4528,41.4796,134915.0
2015-12-08 13:15:00,61.86,61.87,61.63,61.63,232494.0,41.4863,41.493,41.3321,41.3321,232494.0
2015-12-08 13:20:00,61.63,61.69,61.54,61.6,145277.0,41.3321,41.3723,41.2717,41.312,145277.0
2015-12-08 13:25:00,61.59,61.7,61.59,61.65,115655.0,41.3053,41.379,41.3053,41.3455,115655.0
2015-12-08 13:30:00,61.66,61.92,61.66,61.87,267893.0,41.3522,41.5266,41.3522,41.493,267893.0
2015-12-08 13:35:00,61.87,61.95,61.82,61.84,126161.0,41.493,41.5467,41.4595,41.4729,126161.0
2015-12-08 13:40:00,61.84,61.93,61.82,61.89,201040.0,41.4729,41.5333,41.4595,41.5065,201040.0
2015-12-08 13:45:00,61.89,61.91,61.82,61.83,90759.0,41.5065,41.5199,41.4595,41.4662,90759.0
2015-12-08 13:50:00,61.83,61.91,61.79,61.91,85601.0,41.4662,41.5199,41.4394,41.5199,85601.0
2015-12-08 13:55:00,61.91,61.91,61.79,61.81,61705.0,41.5199,41.5199,41.4394,41.4528,61705.0
2015-12-08 14:00:00,61.81,61.94,61.78,61.93,74822.0,41.4528,41.54,41.4327,41.5333,74822.0
2015-12-08 14:05:00,61.94,62.16,61.93,62.15,284519.0,41.54,41.6875,41.5333,41.6808,284519.0
2015-12-08 14:10:00,62.14,62.15,62.04,62.05,237605.0,41.6741,41.6808,41.607,41.6138,237605.0
2015-12-08 14:15:00,62.05,62.1,61.99,62.09,171784.0,41.6138,41.6473,41.5735,41.6406,171784.0
2015-12-08 14:20:00,62.08,62.09,62.0,62.03,107870.0,41.6339,41.6406,41.5802,41.6003,107870.0
2015-12-08 14:25:00,62.02,62.02,61.89,61.95,105255.0,41.5936,41.5936,41.5065,41.5467,105255.0
2015-12-08 14:30:00,61.95,62.01,61.88,61.89,107577.0,41.5467,41.5869,41.4997,41.5065,107577.0
2015-12-08 14:35:00,61.89,61.95,61.86,61.87,63899.0,41.5065,41.5467,41.4863,41.493,63899.0
2015-12-08 14:40:00,61.87,61.9,61.8,61.89,99063.0,41.493,41.5132,41.4461,41.5065,99063.0
2015-12-08 14:45:00,61.88,62.02,61.88,61.96,108330.0,41.4997,41.5936,41.4997,41.5534,108330.0
2015-12-08 14:50:00,61.97,61.98,61.88,61.98,162902.0,41.5601,41.5668,41.4997,41.5668,162902.0
2015-12-08 14:55:00,61.97,61.99,61.85,61.88,293363.0,41.5601,41.5735,41.4796,41.4997,293363.0
2015-12-08 15:00:00,61.88,61.91,61.82,61.89,101376.0,41.4997,41.5199,41.4595,41.5065,101376.0
2015-12-08 15:05:00,61.89,61.95,61.87,61.92,89585.0,41.5065,41.5467,41.493,41.5266,89585.0
2015-12-08 15:10:00,61.92,61.94,61.73,61.75,144945.0,41.5266,41.54,41.3991,41.4126,144945.0
2015-12-08 15:15:00,61.76,61.82,61.7,61.71,111997.0,41.4193,41.4595,41.379,41.3857,111997.0
2015-12-08 15:20:00,61.71,61.81,61.66,61.74,162737.0,41.3857,41.4528,41.3522,41.4059,162737.0
2015-12-08 15:25:00,61.75,61.76,61.57,61.6,140621.0,41.4126,41.4193,41.2918,41.312,140621.0
2015-12-08 15:30:00,61.61,61.74,61.56,61.7,215245.0,41.3187,41.4059,41.2851,41.379,215245.0
2015-12-08 15:35:00,61.69,61.71,61.61,61.65,159046.0,41.3723,41.3857,41.3187,41.3455,159046.0
2015-12-08 15:40:00,61.65,61.66,61.51,61.57,458442.0,41.3455,41.3522,41.2516,41.2918,458442.0
2015-12-08 15:45:00,61.57,61.66,61.49,61.65,428624.0,41.2918,41.3522,41.2382,41.3455,428624.0
2015-12-08 15:50:00,61.65,61.72,61.62,61.68,424124.0,41.3455,41.3924,41.3254,41.3656,424124.0
2015-12-08 15:55:00,61.68,61.68,61.58,61.59,725252.0,41.3656,41.3656,41.2986,41.3053,725252.0
2015-12-09 09:30:00,61.85,62.32,61.8,62.07,758192.0,41.4796,41.7948,41.4461,41.6272,758192.0
2015-12-09 09:35:00,62.07,62.53,62.01,62.45,871933.0,41.6272,41.9357,41.5869,41.882,871933.0
2015-12-09 09:40:00,62.45,62.73,62.37,62.45,630151.0,41.882,42.0698,41.8284,41.882,630151.0
2015-12-09 09:45:00,62.44,62.8,62.39,62.73,1013151.0,41.8753,42.1167,41.8418,42.0698,1013151.0
2015-12-09 09:50:00,62.73,62.74,62.48,62.5,529812.0,42.0698,42.0765,41.9021,41.9155,529812.0
2015-12-09 09:55:00,62.49,62.68,62.4,62.65,361338.0,41.9088,42.0363,41.8485,42.0161,361338.0
2015-12-09 10:00:00,62.64,62.78,62.57,62.75,352179.0,42.0094,42.1033,41.9625,42.0832,352179.0
2015-12-09 10:05:00,62.77,62.95,62.75,62.85,342152.0,42.0966,42.2173,42.0832,42.1503,342152.0
2015-12-09 10:10:00,62.86,63.05,62.86,63.02,550254.0,42.157,42.2844,42.157,42.2643,550254.0
2015-12-09 10:15:00,63.03,63.22,63.02,63.14,333835.0,42.271,42.3984,42.2643,42.3448,333835.0
2015-12-09 10:20:00,63.14,63.24,63.02,63.11,211433.0,42.3448,42.4118,42.2643,42.3246,211433.0
2015-12-09 10:25:00,63.1,63.13,62.96,62.98,243450.0,42.3179,42.3381,42.224,42.2375,243450.0
2015-12-09 10:30:00,62.99,63.73,62.99,63.57,2002358.0,42.2442,42.7404,42.2442,42.6331,2002358.0
2015-12-09 10:35:00,63.57,63.63,63.35,63.41,580767.0,42.6331,42.6734,42.4856,42.5258,580767.0
2015-12-09 10:40:00,63.41,63.56,63.33,63.52,442560.0,42.5258,42.6264,42.4722,42.5996,442560.0
2015-12-09 10:45:00,63.53,63.63,63.25,63.25,447488.0,42.6063,42.6734,42.4185,42.4185,447488.0
2015-12-09 10:50:00,63.25,63.34,63.09,63.17,657586.0,42.4185,42.4789,42.3112,42.3649,657586.0
2015-12-09 10:55:00,63.18,63.29,63.16,63.23,405220.0,42.3716,42.4454,42.3582,42.4051,405220.0
2015-12-09 11:00:00,63.22,63.3,63.03,63.15,316932.0,42.3984,42.4521,42.271,42.3515,316932.0
2015-12-09 11:05:00,63.15,63.3,63.08,63.1,303270.0,42.3515,42.4521,42.3045,42.3179,303270.0
2015-12-09 11:10:00,63.1,63.18,63.08,63.1,284663.0,42.3179,42.3716,42.3045,42.3179,284663.0
2015-12-09 11:15:00,63.1,63.11,62.91,62.98,383393.0,42.3179,42.3246,42.1905,42.2375,383393.0
2015-12-09 11:20:00,62.98,63.06,62.91,62.97,329116.0,42.2375,42.2911,42.1905,42.2308,329116.0
2015-12-09 11:25:00,62.96,62.98,62.81,62.84,299792.0,42.224,42.2375,42.1234,42.1436,299792.0
2015-12-09 11:30:00,62.84,62.97,62.76,62.78,250699.0,42.1436,42.2308,42.0899,42.1033,250699.0
2015-12-09 11:35:00,62.78,62.92,62.76,62.92,137287.0,42.1033,42.1972,42.0899,42.1972,137287.0
2015-12-09 11:40:00,62.93,63.03,62.6,62.63,243991.0,42.2039,42.271,41.9826,42.0027,243991.0
2015-12-09 11:45:00,62.62,62.63,62.34,62.44,704286.0,41.996,42.0027,41.8082,41.8753,704286.0
2015-12-09 11:50:00,62.43,62.64,62.38,62.62,310579.0,41.8686,42.0094,41.8351,41.996,310579.0
2015-12-09 11:55:00,62.62,62.63,62.38,62.43,195995.0,41.996,42.0027,41.8351,41.8686,195995.0
2015-12-09 12:00:00,62.43,62.56,62.31,62.31,266151.0,41.8686,41.9558,41.7881,41.7881,266151.0
2015-12-09 12:05:00,62.31,62.5,62.26,62.48,181186.0,41.7881,41.9155,41.7546,41.9021,181186.0
2015-12-09 12:10:00,62.48,62.56,62.29,62.33,294036.0,41.9021,41.9558,41.7747,41.8015,294036.0
2015-12-09 12:15:00,62.32,62.45,62.19,62.19,307345.0,41.7948,41.882,41.7076,41.7076,307345.0
2015-12-09 12:20:00,62.19,62.19,61.97,62.08,429738.0,41.7076,41.7076,41.5601,41.6339,429738.0
2015-12-09 12:25:00,62.08,62.08,61.91,61.99,171329.0,41.6339,41.6339,41.5199,41.5735,171329.0
2015-12-09 12:30:00,61.98,61.98,61.81,61.81,193015.0,41.5668,41.5668,41.4528,41.4528,193015.0
2015-12-09 12:35:00,61.81,61.86,61.71,61.71,358796.0,41.4528,41.4863,41.3857,41.3857,358796.0
2015-12-09 12:40:00,61.72,61.73,61.54,61.7,434941.0,41.3924,41.3991,41.2717,41.379,434941.0
2015-12-09 12:45:00,61.7,61.82,61.65,61.81,240219.0,41.379,41.4595,41.3455,41.4528,240219.0
2015-12-09 12:50:00,61.82,61.89,61.78,61.79,215017.0,41.4595,41.5065,41.4327,41.4394,215017.0
2015-12-09 12:55:00,61.79,61.79,61.67,61.71,326303.0,41.4394,41.4394,41.3589,41.3857,326303.0
2015-12-09 13:00:00,61.7,62.04,61.66,61.92,404191.0,41.379,41.607,41.3522,41.5266,404191.0
2015-12-09 13:05:00,61.91,61.91,61.57,61.75,356436.0,41.5199,41.5199,41.2918,41.4126,356436.0
2015-12-09 13:10:00,61.75,61.81,61.68,61.79,165831.0,41.4126,41.4528,41.3656,41.4394,165831.0
2015-12-09 13:15:00,61.78,61.82,61.66,61.68,211029.0,41.4327,41.4595,41.3522,41.3656,211029.0
2015-12-09 13:20:00,61.68,61.71,61.54,61.69,248400.0,41.3656,41.3857,41.2717,41.3723,248400.0
2015-12-09 13:25:00,61.7,61.71,61.54,61.6,280570.0,41.379,41.3857,41.2717,41.312,280570.0
2015-12-09 13:30:00,61.61,61.71,61.53,61.69,201233.0,41.3187,41.3857,41.265,41.3723,201233.0
2015-12-09 13:35:00,61.7,61.74,61.61,61.73,170216.0,41.379,41.4059,41.3187,41.3991,170216.0
2015-12-09 13:40:00,61.72,61.75,61.57,61.58,224731.0,41.3924,41.4126,41.2918,41.2986,224731.0
2015-12-09 13:45:00,61.56,61.69,61.55,61.68,135425.0,41.2851,41.3723,41.2784,41.3656,135425.0
2015-12-09 13:50:00,61.68,62.04,61.68,61.99,382262.0,41.3656,41.607,41.3656,41.5735,382262.0
2015-12-09 13:55:00,61.99,62.05,61.87,61.89,245551.0,41.5735,41.6138,41.493,41.5065,245551.0
2015-12-09 14:00:00,61.88,61.9,61.74,61.78,291291.0,41.4997,41.5132,41.4059,41.4327,291291.0
2015-12-09 14:05:00,61.77,61.82,61.71,61.82,206603.0,41.426,41.4595,41.3857,41.4595,206603.0
2015-12-09 14:10:00,61.82,62.03,61.8,62.01,193200.0,41.4595,41.6003,41.4461,41.5869,193200.0
2015-12-09 14:15:00,62.01,62.11,61.88,61.9,125845.0,41.5869,41.654,41.4997,41.5132,125845.0
2015-12-09 14:20:00,61.89,61.9,61.78,61.86,138080.0,41.5065,41.5132,41.4327,41.4863,138080.0
2015-12-09 14:25:00,61.86,62.03,61.83,62.01,171690.0,41.4863,41.6003,41.4662,41.5869,171690.0
2015-12-09 14:30:00,62.01,62.21,62.0,62.14,238742.0,41.5869,41.7211,41.5802,41.6741,238742.0
2015-12-09 14:35:00,62.13,62.33,62.09,62.29,109650.0,41.6674,41.8015,41.6406,41.7747,109650.0
2015-12-09 14:40:00,62.29,62.31,62.13,62.14,219813.0,41.7747,41.7881,41.6674,41.6741,219813.0
2015-12-09 14:45:00,62.15,62.16,62.02,62.06,197577.0,41.6808,41.6875,41.5936,41.6205,197577.0
2015-12-09 14:50:00,62.05,62.08,61.96,61.98,357557.0,41.6138,41.6339,41.5534,41.5668,357557.0
2015-12-09 14:55:00,61.99,62.01,61.93,61.96,187769.0,41.5735,41.5869,41.5333,41.5534,187769.0
2015-12-09 15:00:00,61.96,62.16,61.93,62.15,141461.0,41.5534,41.6875,41.5333,41.6808,141461.0
2015-12-09 15:05:00,62.14,62.16,62.04,62.13,159663.0,41.6741,41.6875,41.607,41.6674,159663.0
2015-12-09 15:10:00,62.13,62.19,62.09,62.14,211424.0,41.6674,41.7076,41.6406,41.6741,211424.0
2015-12-09 15:15:00,62.14,62.15,62.02,62.05,158436.0,41.6741,41.6808,41.5936,41.6138,158436.0
2015-12-09 15:20:00,62.05,62.37,62.05,62.33,421479.0,41.6138,41.8284,41.6138,41.8015,421479.0
2015-12-09 15:25:00,62.32,62.39,62.23,62.29,249443.0,41.7948,41.8418,41.7345,41.7747,249443.0
2015-12-09 15:30:00,62.3,62.46,62.28,62.35,279683.0,41.7814,41.8887,41.768,41.815,279683.0
2015-12-09 15:35:00,62.35,62.43,62.28,62.29,328372.0,41.815,41.8686,41.768,41.7747,328372.0
2015-12-09 15:40:00,62.3,62.4,62.25,62.32,179659.0,41.7814,41.8485,41.7479,41.7948,179659.0
2015-12-09 15:45:00,62.3,62.34,62.22,62.23,310599.0,41.7814,41.8082,41.7278,41.7345,310599.0
2015-12-09 15:50:00,62.23,62.33,62.22,62.31,256989.0,41.7345,41.8015,41.7278,41.7881,256989.0
2015-12-09 15:55:00,62.31,62.44,62.26,62.41,605540.0,41.7881,41.8753,41.7546,41.8552,605540.0
2015-12-10 09:30:00,62.44,62.44,62.03,62.14,1141401.0,41.8753,41.8753,41.6003,41.6741,1141401.0
2015-12-10 09:35:00,62.12,62.39,62.01,62.3,732866.0,41.6607,41.8418,41.5869,41.7814,732866.0
2015-12-10 09:40:00,62.3,62.62,62.3,62.6,509038.0,41.7814,41.996,41.7814,41.9826,509038.0
2015-12-10 09:45:00,62.6,62.7,62.48,62.57,520196.0,41.9826,42.0497,41.9021,41.9625,520196.0
2015-12-10 09:50:00,62.57,62.63,62.47,62.58,652345.0,41.9625,42.0027,41.8954,41.9692,652345.0
2015-12-10 09:55:00,62.57,62.65,62.35,62.65,541218.0,41.9625,42.0161,41.815,42.0161,541218.0
2015-12-10 10:00:00,62.64,62.79,62.5,62.59,390248.0,42.0094,42.11,41.9155,41.9759,390248.0
2015-12-10 10:05:00,62.6,62.78,62.46,62.49,464068.0,41.9826,42.1033,41.8887,41.9088,464068.0
2015-12-10 10:10:00,62.5,62.53,62.41,62.48,199545.0,41.9155,41.9357,41.8552,41.9021,199545.0
2015-12-10 10:15:00,62.46,62.61,62.36,62.46,196819.0,41.8887,41.9893,41.8217,41.8887,196819.0
2015-12-10 10:20:00,62.48,62.73,62.48,62.69,442353.0,41.9021,42.0698,41.9021,42.043,442353.0
2015-12-10 10:25:00,62.71,62.94,62.69,62.85,482612.0,42.0564,42.2106,42.043,42.1503,482612.0
2015-12-10 10:30:00,62.86,62.97,62.82,62.87,676860.0,42.157,42.2308,42.1302,42.1637,676860.0
2015-12-10 10:35:00,62.87,63.33,62.87,63.32,626097.0,42.1637,42.4722,42.1637,42.4655,626097.0
2015-12-10 10:40:00,63.33,63.72,63.29,63.72,2021383.0,42.4722,42.7337,42.4454,42.7337,2021383.0
2015-12-10 10:45:00,63.71,63.74,63.34,63.34,1054004.0,42.727,42.7472,42.4789,42.4789,1054004.0
2015-12-10 10:50:00,63.34,63.48,63.31,63.43,798304.0,42.4789,42.5728,42.4588,42.5393,798304.0
2015-12-10 10:55:00,63.42,63.7,63.38,63.69,763062.0,42.5325,42.7203,42.5057,42.7136,763062.0
2015-12-10 11:00:00,63.7,63.71,63.51,63.53,870086.0,42.7203,42.727,42.5929,42.6063,870086.0
2015-12-10 11:05:00,63.54,63.56,63.31,63.37,269219.0,42.613,42.6264,42.4588,42.499,269219.0
2015-12-10 11:10:00,63.36,63.58,63.34,63.47,272796.0,42.4923,42.6398,42.4789,42.5661,272796.0
2015-12-10 11:15:00,63.48,63.52,63.41,63.45,342582.0,42.5728,42.5996,42.5258,42.5527,342582.0
2015-12-10 11:20:00,63.45,63.53,63.41,63.43,363971.0,42.5527,42.6063,42.5258,42.5393,363971.0
2015-12-10 11:25:00,63.44,63.48,63.3,63.3,332879.0,42.546,42.5728,42.4521,42.4521,332879.0
2015-12-10 11:30:00,63.3,63.38,63.24,63.26,277827.0,42.4521,42.5057,42.4118,42.4252,277827.0
2015-12-10 11:35:00,63.27,63.37,63.23,63.28,161786.0,42.4319,42.499,42.4051,42.4387,161786.0
2015-12-10 11:40:00,63.26,63.34,63.16,63.17,155761.0,42.4252,42.4789,42.3582,42.3649,155761.0
2015-12-10 11:45:00,63.17,63.21,63.07,63.17,271724.0,42.3649,42.3917,42.2978,42.3649,271724.0
2015-12-10 11:50:00,63.16,63.17,62.93,62.98,271016.0,42.3582,42.3649,42.2039,42.2375,271016.0
2015-12-10 11:55:00,62.99,63.1,62.95,63.07,143832.0,42.2442,42.3179,42.2173,42.2978,143832.0
2015-12-10 12:00:00,63.08,63.16,63.01,63.16,143769.0,42.3045,42.3582,42.2576,42.3582,143769.0
2015-12-10 12:05:00,63.17,63.26,63.08,63.09,193871.0,42.3649,42.4252,42.3045,42.3112,193871.0
2015-12-10 12:10:00,63.09,63.09,62.97,62.99,184163.0,42.3112,42.3112,42.2308,42.2442,184163.0
2015-12-10 12:15:00,62.98,63.13,62.89,62.93,146716.0,42.2375,42.3381,42.1771,42.2039,146716.0
2015-12-10 12:20:00,62.92,63.04,62.89,62.97,145078.0,42.1972,42.2777,42.1771,42.2308,145078.0
2015-12-10 12:25:00,62.97,63.04,62.93,63.0,101668.0,42.2308,42.2777,42.2039,42.2509,101668.0
2015-12-10 12:30:00,63.01,63.09,62.88,62.95,182627.0,42.2576,42.3112,42.1704,42.2173,182627.0
2015-12-10 12:35:00,62.93,63.03,62.8,62.84,207594.0,42.2039,42.271,42.1167,42.1436,207594.0
2015-12-10 12:40:00,62.83,62.95,62.78,62.94,130554.0,42.1369,42.2173,42.1033,42.2106,130554.0
2015-12-10 12:45:00,62.94,62.97,62.84,62.93,147929.0,42.2106,42.2308,42.1436,42.2039,147929.0
2015-12-10 12:50:00,62.93,62.99,62.88,62.97,160678.0,42.2039,42.2442,42.1704,42.2308,160678.0
2015-12-10 12:55:00,62.97,63.18,62.97,63.16,228122.0,42.2308,42.3716,42.2308,42.3582,228122.0
2015-12-10 13:00:00,63.16,63.17,62.99,63.05,114579.0,42.3582,42.3649,42.2442,42.2844,114579.0
2015-12-10 13:05:00,63.06,63.08,63.0,63.07,128895.0,42.2911,42.3045,42.2509,42.2978,128895.0
2015-12-10 13:10:00,63.06,63.08,62.94,63.03,146059.0,42.2911,42.3045,42.2106,42.271,146059.0
2015-12-10 13:15:00,63.01,63.03,62.91,62.98,130171.0,42.2576,42.271,42.1905,42.2375,130171.0
2015-12-10 13:20:00,62.98,63.14,62.98,63.11,351803.0,42.2375,42.3448,42.2375,42.3246,351803.0
2015-12-10 13:25:00,63.11,63.17,63.05,63.06,151266.0,42.3246,42.3649,42.2844,42.2911,151266.0
2015-12-10 13:30:00,63.06,63.22,63.05,63.15,186777.0,42.2911,42.3984,42.2844,42.3515,186777.0
2015-12-10 13:35:00,63.15,63.36,63.11,63.35,354219.0,42.3515,42.4923,42.3246,42.4856,354219.0
2015-12-10 13:40:00,63.35,63.37,63.23,63.36,183845.0,42.4856,42.499,42.4051,42.4923,183845.0
2015-12-10 13:45:00,63.36,63.36,63.2,63.22,263314.0,42.4923,42.4923,42.385,42.3984,263314.0
2015-12-10 13:50:00,63.21,63.28,63.21,63.26,454967.0,42.3917,42.4387,42.3917,42.4252,454967.0
2015-12-10 13:55:00,63.26,63.31,63.24,63.27,275003.0,42.4252,42.4588,42.4118,42.4319,275003.0
2015-12-10 14:00:00,63.28,63.33,63.22,63.3,156938.0,42.4387,42.4722,42.3984,42.4521,156938.0
2015-12-10 14:05:00,63.3,63.34,63.26,63.32,240762.0,42.4521,42.4789,42.4252,42.4655,240762.0
2015-12-10 14:10:00,63.32,63.32,63.21,63.26,250066.0,42.4655,42.4655,42.3917,42.4252,250066.0
2015-12-10 14:15:00,63.25,63.43,63.25,63.42,276765.0,42.4185,42.5393,42.4185,42.5325,276765.0
2015-12-10 14:20:00,63.41,63.42,63.33,63.36,215403.0,42.5258,42.5325,42.4722,42.4923,215403.0
2015-12-10 14:25:00,63.36,63.49,63.34,63.47,378013.0,42.4923,42.5795,42.4789,42.5661,378013.0
2015-12-10 14:30:00,63.48,63.52,63.35,63.37,324483.0,42.5728,42.5996,42.4856,42.499,324483.0
2015-12-10 14:35:00,63.37,63.41,63.33,63.38,154669.0,42.499,42.5258,42.4722,42.5057,154669.0
2015-12-10 14:40:00,63.39,63.51,63.38,63.46,312684.0,42.5124,42.5929,42.5057,42.5594,312684.0
2015-12-10 14:45:00,63.46,63.47,63.33,63.33,336985.0,42.5594,42.5661,42.4722,42.4722,336985.0
2015-12-10 14:50:00,63.33,63.35,63.24,63.28,357775.0,42.4722,42.4856,42.4118,42.4387,357775.0
2015-12-10 14:55:00,63.28,63.31,63.23,63.23,484040.0,42.4387,42.4588,42.4051,42.4051,484040.0
2015-12-10 15:00:00,63.23,63.31,63.23,63.27,723425.0,42.4051,42.4588,42.4051,42.4319,723425.0
2015-12-10 15:05:00,63.26,63.28,63.21,63.26,591113.0,42.4252,42.4387,42.3917,42.4252,591113.0
2015-12-10 15:10:00,63.25,63.27,63.17,63.18,554690.0,42.4185,42.4319,42.3649,42.3716,554690.0
2015-12-10 15:15:00,63.18,63.31,63.13,63.16,714023.0,42.3716,42.4588,42.3381,42.3582,714023.0
2015-12-10 15:20:00,63.16,63.18,63.1,63.16,287983.0,42.3582,42.3716,42.3179,42.3582,287983.0
2015-12-10 15:25:00,63.15,63.26,63.12,63.22,297517.0,42.3515,42.4252,42.3313,42.3984,297517.0
2015-12-10 15:30:00,63.23,63.24,63.13,63.18,300832.0,42.4051,42.4118,42.3381,42.3716,300832.0
2015-12-10 15:35:00,63.18,63.18,63.05,63.08,193366.0,42.3716,42.3716,42.2844,42.3045,193366.0
2015-12-10 15:40:00,63.07,63.18,63.03,63.06,355509.0,42.2978,42.3716,42.271,42.2911,355509.0
2015-12-10 15:45:00,63.05,63.09,62.95,62.96,358535.0,42.2844,42.3112,42.2173,42.224,358535.0
2015-12-10 15:50:00,62.96,62.96,62.8,62.82,588887.0,42.224,42.224,42.1167,42.1302,588887.0
2015-12-10 15:55:00,62.81,62.89,62.77,62.8,1071982.0,42.1234,42.1771,42.0966,42.1167,1071982.0
2015-12-11 09:30:00,61.73,61.96,61.66,61.71,785111.0,41.3991,41.5534,41.3522,41.3857,785111.0
2015-12-11 09:35:00,61.71,61.75,61.37,61.44,693258.0,41.3857,41.4126,41.1577,41.2047,693258.0
2015-12-11 09:40:00,61.42,61.49,61.35,61.46,512233.0,41.1912,41.2382,41.1443,41.2181,512233.0
2015-12-11 09:45:00,61.46,61.46,61.22,61.25,841786.0,41.2181,41.2181,41.0571,41.0772,841786.0
2015-12-11 09:50:00,61.26,61.26,61.0,61.07,432629.0,41.0839,41.0839,40.9096,40.9565,432629.0
2015-12-11 09:55:00,61.06,61.16,60.93,60.96,349262.0,40.9498,41.0169,40.8626,40.8827,349262.0
2015-12-11 10:00:00,60.95,61.09,60.84,60.97,605266.0,40.876,40.9699,40.8023,40.8895,605266.0
2015-12-11 10:05:00,60.97,61.15,60.96,61.02,301714.0,40.8895,41.0102,40.8827,40.923,301714.0
2015-12-11 10:10:00,61.02,61.15,61.01,61.07,439843.0,40.923,41.0102,40.9163,40.9565,439843.0
2015-12-11 10:15:00,61.07,61.13,60.97,61.0,348666.0,40.9565,40.9968,40.8895,40.9096,348666.0
2015-12-11 10:20:00,61.0,61.06,60.9,61.06,281799.0,40.9096,40.9498,40.8425,40.9498,281799.0
2015-12-11 10:25:00,61.07,61.42,61.06,61.39,264393.0,40.9565,41.1912,40.9498,41.1711,264393.0
2015-12-11 10:30:00,61.4,61.47,61.25,61.25,269260.0,41.1778,41.2248,41.0772,41.0772,269260.0
2015-12-11 10:35:00,61.25,61.37,61.16,61.34,256811.0,41.0772,41.1577,41.0169,41.1376,256811.0
2015-12-11 10:40:00,61.34,61.4,61.21,61.21,171720.0,41.1376,41.1778,41.0504,41.0504,171720.0
2015-12-11 10:45:00,61.19,61.33,61.15,61.26,142934.0,41.037,41.1309,41.0102,41.0839,142934.0
2015-12-11 10:50:00,61.26,61.26,61.14,61.25,146124.0,41.0839,41.0839,41.0035,41.0772,146124.0
2015-12-11 10:55:00,61.24,61.24,60.98,61.02,156047.0,41.0705,41.0705,40.8962,40.923,156047.0
2015-12-11 11:00:00,61.03,61.13,61.0,61.07,291825.0,40.9297,40.9968,40.9096,40.9565,291825.0
2015-12-11 11:05:00,61.07,61.25,61.05,61.08,354814.0,40.9565,41.0772,40.9431,40.9632,354814.0
2015-12-11 11:10:00,61.09,61.13,60.98,61.08,184744.0,40.9699,40.9968,40.8962,40.9632,184744.0
2015-12-11 11:15:00,61.08,61.27,61.01,61.23,279767.0,40.9632,41.0906,40.9163,41.0638,279767.0
2015-12-11 11:20:00,61.22,61.24,61.09,61.09,157279.0,41.0571,41.0705,40.9699,40.9699,157279.0
2015-12-11 11:25:00,61.1,61.12,60.97,61.0,308415.0,40.9766,40.9901,40.8895,40.9096,308415.0
2015-12-11 11:30:00,61.0,61.02,60.85,60.88,378812.0,40.9096,40.923,40.809,40.8291,378812.0
2015-12-11 11:35:00,60.88,61.08,60.8,60.94,204690.0,40.8291,40.9632,40.7754,40.8693,204690.0
2015-12-11 11:40:00,60.96,61.1,60.96,61.09,143994.0,40.8827,40.9766,40.8827,40.9699,143994.0
2015-12-11 11:45:00,61.09,61.09,60.9,60.93,176197.0,40.9699,40.9699,40.8425,40.8626,176197.0
2015-12-11 11:50:00,60.92,60.94,60.75,60.79,234785.0,40.8559,40.8693,40.7419,40.7687,234785.0
2015-12-11 11:55:00,60.8,60.86,60.72,60.72,158005.0,40.7754,40.8157,40.7218,40.7218,158005.0
2015-12-11 12:00:00,60.74,60.75,60.62,60.67,195928.0,40.7352,40.7419,40.6547,40.6883,195928.0
2015-12-11 12:05:00,60.67,60.71,60.59,60.61,418800.0,40.6883,40.7151,40.6346,40.648,418800.0
2015-12-11 12:10:00,60.61,60.69,60.58,60.59,240500.0,40.648,40.7017,40.6279,40.6346,240500.0
2015-12-11 12:15:00,60.59,60.6,60.46,60.5,424807.0,40.6346,40.6413,40.5474,40.5743,424807.0
2015-12-11 12:20:00,60.49,60.59,60.46,60.55,161516.0,40.5675,40.6346,40.5474,40.6078,161516.0
2015-12-11 12:25:00,60.55,60.6,60.48,60.54,183829.0,40.6078,40.6413,40.5608,40.6011,183829.0
2015-12-11 12:30:00,60.54,60.57,60.45,60.51,192774.0,40.6011,40.6212,40.5407,40.581,192774.0
2015-12-11 12:35:00,60.52,60.56,60.46,60.46,217408.0,40.5877,40.6145,40.5474,40.5474,217408.0
2015-12-11 12:40:00,60.46,60.7,60.41,60.68,862480.0,40.5474,40.7084,40.5139,40.695,862480.0
2015-12-11 12:45:00,60.69,60.74,60.63,60.72,491722.0,40.7017,40.7352,40.6614,40.7218,491722.0
2015-12-11 12:50:00,60.72,60.72,60.61,60.69,312926.0,40.7218,40.7218,40.648,40.7017,312926.0
2015-12-11 12:55:00,60.69,60.73,60.64,60.72,522150.0,40.7017,40.7285,40.6681,40.7218,522150.0
2015-12-11 13:00:00,60.73,60.89,60.71,60.85,580350.0,40.7285,40.8358,40.7151,40.809,580350.0
2015-12-11 13:05:00,60.84,60.87,60.72,60.78,312429.0,40.8023,40.8224,40.7218,40.762,312429.0
2015-12-11 13:10:00,60.77,60.95,60.76,60.88,260699.0,40.7553,40.876,40.7486,40.8291,260699.0
2015-12-11 13:15:00,60.88,60.93,60.78,60.89,209759.0,40.8291,40.8626,40.762,40.8358,209759.0
2015-12-11 13:20:00,60.9,60.9,60.77,60.82,120705.0,40.8425,40.8425,40.7553,40.7889,120705.0
2015-12-11 13:25:00,60.81,60.88,60.78,60.79,123713.0,40.7822,40.8291,40.762,40.7687,123713.0
2015-12-11 13:30:00,60.8,60.87,60.76,60.82,183735.0,40.7754,40.8224,40.7486,40.7889,183735.0
2015-12-11 13:35:00,60.82,60.9,60.81,60.89,105260.0,40.7889,40.8425,40.7822,40.8358,105260.0
2015-12-11 13:40:00,60.89,60.97,60.84,60.89,144119.0,40.8358,40.8895,40.8023,40.8358,144119.0
2015-12-11 13:45:00,60.89,60.96,60.8,60.82,171144.0,40.8358,40.8827,40.7754,40.7889,171144.0
2015-12-11 13:50:00,60.82,60.89,60.77,60.81,287739.0,40.7889,40.8358,40.7553,40.7822,287739.0
2015-12-11 13:55:00,60.81,60.87,60.72,60.72,127617.0,40.7822,40.8224,40.7218,40.7218,127617.0
2015-12-11 14:00:00,60.72,60.83,60.71,60.74,327407.0,40.7218,40.7956,40.7151,40.7352,327407.0
2015-12-11 14:05:00,60.74,60.77,60.67,60.71,143057.0,40.7352,40.7553,40.6883,40.7151,143057.0
2015-12-11 14:10:00,60.71,60.8,60.71,60.78,104113.0,40.7151,40.7754,40.7151,40.762,104113.0
2015-12-11 14:15:00,60.79,60.95,60.78,60.88,172272.0,40.7687,40.876,40.762,40.8291,172272.0
2015-12-11 14:20:00,60.87,60.88,60.76,60.78,103409.0,40.8224,40.8291,40.7486,40.762,103409.0
2015-12-11 14:25:00,60.78,60.84,60.74,60.82,84711.0,40.762,40.8023,40.7352,40.7889,84711.0
2015-12-11 14:30:00,60.82,60.86,60.79,60.79,89395.0,40.7889,40.8157,40.7687,40.7687,89395.0
2015-12-11 14:35:00,60.79,60.85,60.76,60.83,120280.0,40.7687,40.809,40.7486,40.7956,120280.0
2015-12-11 14:40:00,60.83,60.83,60.72,60.78,117427.0,40.7956,40.7956,40.7218,40.762,117427.0
2015-12-11 14:45:00,60.79,60.81,60.71,60.74,108324.0,40.7687,40.7822,40.7151,40.7352,108324.0
2015-12-11 14:50:00,60.74,60.79,60.69,60.75,197546.0,40.7352,40.7687,40.7017,40.7419,197546.0
2015-12-11 14:55:00,60.75,60.75,60.68,60.7,96667.0,40.7419,40.7419,40.695,40.7084,96667.0
2015-12-11 15:00:00,60.7,60.79,60.68,60.73,361233.0,40.7084,40.7687,40.695,40.7285,361233.0
2015-12-11 15:05:00,60.73,60.74,60.6,60.6,199356.0,40.7285,40.7352,40.6413,40.6413,199356.0
2015-12-11 15:10:00,60.59,60.71,60.56,60.6,140925.0,40.6346,40.7151,40.6145,40.6413,140925.0
2015-12-11 15:15:00,60.6,60.64,60.53,60.54,169877.0,40.6413,40.6681,40.5944,40.6011,169877.0
2015-12-11 15:20:00,60.54,60.56,60.47,60.48,299476.0,40.6011,40.6145,40.5541,40.5608,299476.0
2015-12-11 15:25:00,60.49,60.66,60.47,60.64,412150.0,40.5675,40.6816,40.5541,40.6681,412150.0
2015-12-11 15:30:00,60.63,60.66,60.55,60.65,337634.0,40.6614,40.6816,40.6078,40.6748,337634.0
2015-12-11 15:35:00,60.66,60.75,60.64,60.66,403059.0,40.6816,40.7419,40.6681,40.6816,403059.0
2015-12-11 15:40:00,60.66,60.68,60.56,60.59,446576.0,40.6816,40.695,40.6145,40.6346,446576.0
2015-12-11 15:45:00,60.58,60.63,60.54,60.6,543546.0,40.6279,40.6614,40.6011,40.6413,543546.0
2015-12-11 15:50:00,60.61,60.62,60.49,60.5,474398.0,40.648,40.6547,40.5675,40.5743,474398.0
2015-12-11 15:55:00,60.49,60.53,60.4,60.46,2206140.0,40.5675,40.5944,40.5072,40.5474,2206140.0
2015-12-14 09:30:00,60.17,60.34,60.02,60.27,1276499.0,40.3529,40.4669,40.2523,40.42,1276499.0
2015-12-14 09:35:00,60.27,60.32,59.96,60.06,1694195.0,40.42,40.4535,40.2121,40.2792,1694195.0
2015-12-14 09:40:00,60.04,60.05,59.86,59.86,1494739.0,40.2658,40.2725,40.145,40.145,1494739.0
2015-12-14 09:45:00,59.86,60.26,59.83,60.08,667478.0,40.145,40.4133,40.1249,40.2926,667478.0
2015-12-14 09:50:00,60.09,60.14,59.93,60.01,451600.0,40.2993,40.3328,40.192,40.2456,451600.0
2015-12-14 09:55:00,60.01,60.07,59.84,59.87,1091358.0,40.2456,40.2859,40.1316,40.1517,1091358.0
2015-12-14 10:00:00,59.87,60.0,59.85,59.96,806169.0,40.1517,40.2389,40.1383,40.2121,806169.0
2015-12-14 10:05:00,59.95,60.41,59.94,60.26,787681.0,40.2054,40.5139,40.1987,40.4133,787681.0
2015-12-14 10:10:00,60.26,60.34,59.81,59.96,942130.0,40.4133,40.4669,40.1115,40.2121,942130.0
2015-12-14 10:15:00,59.95,60.55,59.91,59.98,736051.0,40.2054,40.6078,40.1786,40.2255,736051.0
2015-12-14 10:20:00,59.98,59.98,59.84,59.84,917551.0,40.2255,40.2255,40.1316,40.1316,917551.0
2015-12-14 10:25:00,59.84,59.93,59.55,59.58,772987.0,40.1316,40.192,39.9371,39.9573,772987.0
2015-12-14 10:30:00,59.59,59.78,59.52,59.72,539984.0,39.964,40.0914,39.917,40.0511,539984.0
2015-12-14 10:35:00,59.72,59.88,59.61,59.87,219401.0,40.0511,40.1584,39.9774,40.1517,219401.0
2015-12-14 10:40:00,59.88,59.92,59.74,59.91,568830.0,40.1584,40.1853,40.0646,40.1786,568830.0
2015-12-14 10:45:00,59.9,60.14,59.86,60.02,825847.0,40.1719,40.3328,40.145,40.2523,825847.0
2015-12-14 10:50:00,60.02,60.13,59.98,60.01,508650.0,40.2523,40.3261,40.2255,40.2456,508650.0
2015-12-14 10:55:00,60.01,60.33,60.01,60.25,438213.0,40.2456,40.4602,40.2456,40.4066,438213.0
2015-12-14 11:00:00,60.25,60.27,60.0,60.14,370209.0,40.4066,40.42,40.2389,40.3328,370209.0
2015-12-14 11:05:00,60.13,60.22,60.06,60.06,440101.0,40.3261,40.3865,40.2792,40.2792,440101.0
2015-12-14 11:10:00,60.06,60.09,59.84,59.88,761014.0,40.2792,40.2993,40.1316,40.1584,761014.0
2015-12-14 11:15:00,59.89,59.93,59.71,59.73,240866.0,40.1652,40.192,40.0444,40.0579,240866.0
2015-12-14 11:20:00,59.74,59.91,59.74,59.85,309727.0,40.0646,40.1786,40.0646,40.1383,309727.0
2015-12-14 11:25:00,59.85,59.89,59.7,59.8,676891.0,40.1383,40.1652,40.0377,40.1048,676891.0
2015-12-14 11:30:00,59.8,59.82,59.72,59.8,681561.0,40.1048,40.1182,40.0511,40.1048,681561.0
2015-12-14 11:35:00,59.81,59.95,59.75,59.92,870990.0,40.1115,40.2054,40.0713,40.1853,870990.0
2015-12-14 11:40:00,59.92,60.11,59.79,60.05,469474.0,40.1853,40.3127,40.0981,40.2725,469474.0
2015-12-14 11:45:00,60.03,60.04,59.77,59.83,359465.0,40.259,40.2658,40.0847,40.1249,359465.0
2015-12-14 11:50:00,59.82,60.06,59.8,60.05,309843.0,40.1182,40.2792,40.1048,40.2725,309843.0
2015-12-14 11:55:00,60.03,60.15,60.0,60.11,266061.0,40.259,40.3395,40.2389,40.3127,266061.0
2015-12-14 12:00:00,60.11,60.18,60.06,60.07,229213.0,40.3127,40.3596,40.2792,40.2859,229213.0
2015-12-14 12:05:00,60.08,60.34,60.04,60.34,529224.0,40.2926,40.4669,40.2658,40.4669,529224.0
2015-12-14 12:10:00,60.35,60.41,60.31,60.34,286845.0,40.4737,40.5139,40.4468,40.4669,286845.0
2015-12-14 12:15:00,60.34,60.63,60.34,60.61,383169.0,40.4669,40.6614,40.4669,40.648,383169.0
2015-12-14 12:20:00,60.61,60.67,60.46,60.67,226079.0,40.648,40.6883,40.5474,40.6883,226079.0
2015-12-14 12:25:00,60.67,60.73,60.61,60.72,343659.0,40.6883,40.7285,40.648,40.7218,343659.0
2015-12-14 12:30:00,60.72,60.76,60.63,60.68,260434.0,40.7218,40.7486,40.6614,40.695,260434.0
2015-12-14 12:35:00,60.67,60.78,60.62,60.71,247074.0,40.6883,40.762,40.6547,40.7151,247074.0
2015-12-14 12:40:00,60.71,60.72,60.57,60.6,301442.0,40.7151,40.7218,40.6212,40.6413,301442.0
2015-12-14 12:45:00,60.59,60.69,60.5,60.51,289217.0,40.6346,40.7017,40.5743,40.581,289217.0
2015-12-14 12:50:00,60.51,60.88,60.51,60.87,253922.0,40.581,40.8291,40.581,40.8224,253922.0
2015-12-14 12:55:00,60.88,61.01,60.88,60.98,274911.0,40.8291,40.9163,40.8291,40.8962,274911.0
2015-12-14 13:00:00,60.99,61.1,60.87,60.95,555009.0,40.9029,40.9766,40.8224,40.876,555009.0
2015-12-14 13:05:00,60.96,60.99,60.83,60.88,515492.0,40.8827,40.9029,40.7956,40.8291,515492.0
2015-12-14 13:10:00,60.87,60.91,60.76,60.77,135436.0,40.8224,40.8492,40.7486,40.7553,135436.0
2015-12-14 13:15:00,60.77,60.8,60.73,60.77,100804.0,40.7553,40.7754,40.7285,40.7553,100804.0
2015-12-14 13:20:00,60.77,60.83,60.71,60.73,255293.0,40.7553,40.7956,40.7151,40.7285,255293.0
2015-12-14 13:25:00,60.73,60.74,60.6,60.71,111540.0,40.7285,40.7352,40.6413,40.7151,111540.0
2015-12-14 13:30:00,60.72,60.74,60.6,60.62,123347.0,40.7218,40.7352,40.6413,40.6547,123347.0
2015-12-14 13:35:00,60.61,60.63,60.47,60.5,137900.0,40.648,40.6614,40.5541,40.5743,137900.0
2015-12-14 13:40:00,60.5,60.54,60.41,60.44,116617.0,40.5743,40.6011,40.5139,40.534,116617.0
2015-12-14 13:45:00,60.44,60.45,60.31,60.42,156066.0,40.534,40.5407,40.4468,40.5206,156066.0
2015-12-14 13:50:00,60.43,60.53,60.37,60.52,173613.0,40.5273,40.5944,40.4871,40.5877,173613.0
2015-12-14 13:55:00,60.52,60.67,60.5,60.63,267402.0,40.5877,40.6883,40.5743,40.6614,267402.0
2015-12-14 14:00:00,60.63,60.67,60.46,60.48,106863.0,40.6614,40.6883,40.5474,40.5608,106863.0
2015-12-14 14:05:00,60.48,60.65,60.48,60.58,201479.0,40.5608,40.6748,40.5608,40.6279,201479.0
2015-12-14 14:10:00,60.58,60.7,60.56,60.58,237764.0,40.6279,40.7084,40.6145,40.6279,237764.0
2015-12-14 14:15:00,60.59,60.67,60.56,60.63,198218.0,40.6346,40.6883,40.6145,40.6614,198218.0
2015-12-14 14:20:00,60.64,60.64,60.46,60.46,248376.0,40.6681,40.6681,40.5474,40.5474,248376.0
2015-12-14 14:25:00,60.46,60.51,60.38,60.45,160612.0,40.5474,40.581,40.4938,40.5407,160612.0
2015-12-14 14:30:00,60.46,60.46,60.35,60.4,108916.0,40.5474,40.5474,40.4737,40.5072,108916.0
2015-12-14 14:35:00,60.39,60.42,60.33,60.42,77680.0,40.5005,40.5206,40.4602,40.5206,77680.0
2015-12-14 14:40:00,60.42,60.48,60.38,60.4,166637.0,40.5206,40.5608,40.4938,40.5072,166637.0
2015-12-14 14:45:00,60.4,60.53,60.4,60.53,230867.0,40.5072,40.5944,40.5072,40.5944,230867.0
2015-12-14 14:50:00,60.52,60.69,60.52,60.67,185251.0,40.5877,40.7017,40.5877,40.6883,185251.0
2015-12-14 14:55:00,60.66,60.66,60.48,60.54,128226.0,40.6816,40.6816,40.5608,40.6011,128226.0
2015-12-14 15:00:00,60.54,60.55,60.42,60.54,196577.0,40.6011,40.6078,40.5206,40.6011,196577.0
2015-12-14 15:05:00,60.55,60.6,60.41,60.43,241846.0,40.6078,40.6413,40.5139,40.5273,241846.0
2015-12-14 15:10:00,60.42,60.47,60.41,60.42,167070.0,40.5206,40.5541,40.5139,40.5206,167070.0
2015-12-14 15:15:00,60.41,60.49,60.39,60.48,99032.0,40.5139,40.5675,40.5005,40.5608,99032.0
2015-12-14 15:20:00,60.48,60.49,60.4,60.46,156788.0,40.5608,40.5675,40.5072,40.5474,156788.0
2015-12-14 15:25:00,60.45,60.52,60.41,60.49,166057.0,40.5407,40.5877,40.5139,40.5675,166057.0
2015-12-14 15:30:00,60.49,60.59,60.47,60.57,221067.0,40.5675,40.6346,40.5541,40.6212,221067.0
2015-12-14 15:35:00,60.56,60.66,60.49,60.57,227202.0,40.6145,40.6816,40.5675,40.6212,227202.0
2015-12-14 15:40:00,60.57,60.6,60.46,60.5,204917.0,40.6212,40.6413,40.5474,40.5743,204917.0
2015-12-14 15:45:00,60.5,60.67,60.48,60.64,308142.0,40.5743,40.6883,40.5608,40.6681,308142.0
2015-12-14 15:50:00,60.64,60.77,60.6,60.77,413531.0,40.6681,40.7553,40.6413,40.7553,413531.0
2015-12-14 15:55:00,60.76,60.85,60.68,60.78,1534000.0,40.7486,40.809,40.695,40.762,1534000.0
2015-12-15 09:30:00,61.64,62.25,61.56,62.09,1015216.0,41.3388,41.7479,41.2851,41.6406,1015216.0
2015-12-15 09:35:00,62.09,62.28,61.96,62.21,746136.0,41.6406,41.768,41.5534,41.7211,746136.0
2015-12-15 09:40:00,62.22,62.3,62.09,62.2,437009.0,41.7278,41.7814,41.6406,41.7144,437009.0
2015-12-15 09:45:00,62.2,62.26,61.96,62.22,898511.0,41.7144,41.7546,41.5534,41.7278,898511.0
2015-12-15 09:50:00,62.22,62.24,61.97,62.06,772541.0,41.7278,41.7412,41.5601,41.6205,772541.0
2015-12-15 09:55:00,62.06,62.12,61.94,62.1,577640.0,41.6205,41.6607,41.54,41.6473,577640.0
2015-12-15 10:00:00,62.1,62.13,61.8,61.83,288404.0,41.6473,41.6674,41.4461,41.4662,288404.0
2015-12-15 10:05:00,61.83,62.0,61.82,61.87,460772.0,41.4662,41.5802,41.4595,41.493,460772.0
2015-12-15 10:10:00,61.87,62.07,61.86,62.02,375845.0,41.493,41.6272,41.4863,41.5936,375845.0
2015-12-15 10:15:00,62.02,62.03,61.86,61.93,269208.0,41.5936,41.6003,41.4863,41.5333,269208.0
2015-12-15 10:20:00,61.92,62.0,61.88,61.98,250077.0,41.5266,41.5802,41.4997,41.5668,250077.0
2015-12-15 10:25:00,61.97,62.14,61.97,62.11,384085.0,41.5601,41.6741,41.5601,41.654,384085.0
2015-12-15 10:30:00,62.11,62.11,61.96,61.96,102306.0,41.654,41.654,41.5534,41.5534,102306.0
2015-12-15 10:35:00,61.95,62.05,61.85,62.0,251648.0,41.5467,41.6138,41.4796,41.5802,251648.0
2015-12-15 10:40:00,62.0,62.02,61.92,61.92,358970.0,41.5802,41.5936,41.5266,41.5266,358970.0
2015-12-15 10:45:00,61.93,62.08,61.91,62.06,384485.0,41.5333,41.6339,41.5199,41.6205,384485.0
2015-12-15 10:50:00,62.05,62.12,62.02,62.07,164895.0,41.6138,41.6607,41.5936,41.6272,164895.0
2015-12-15 10:55:00,62.07,62.07,61.88,61.88,120446.0,41.6272,41.6272,41.4997,41.4997,120446.0
2015-12-15 11:00:00,61.88,61.92,61.81,61.82,150193.0,41.4997,41.5266,41.4528,41.4595,150193.0
2015-12-15 11:05:00,61.82,61.91,61.72,61.86,157633.0,41.4595,41.5199,41.3924,41.4863,157633.0
2015-12-15 11:10:00,61.86,61.98,61.8,61.93,216675.0,41.4863,41.5668,41.4461,41.5333,216675.0
2015-12-15 11:15:00,61.92,62.06,61.9,62.0,251387.0,41.5266,41.6205,41.5132,41.5802,251387.0
2015-12-15 11:20:00,62.0,62.15,61.98,62.14,197407.0,41.5802,41.6808,41.5668,41.6741,197407.0
2015-12-15 11:25:00,62.13,62.19,62.09,62.12,151373.0,41.6674,41.7076,41.6406,41.6607,151373.0
2015-12-15 11:30:00,62.13,62.2,62.1,62.16,143606.0,41.6674,41.7144,41.6473,41.6875,143606.0
2015-12-15 11:35:00,62.15,62.18,62.11,62.15,92285.0,41.6808,41.7009,41.654,41.6808,92285.0
2015-12-15 11:40:00,62.14,62.17,62.03,62.09,182429.0,41.6741,41.6942,41.6003,41.6406,182429.0
2015-12-15 11:45:00,62.08,62.15,62.03,62.07,95743.0,41.6339,41.6808,41.6003,41.6272,95743.0
2015-12-15 11:50:00,62.08,62.26,62.07,62.24,139266.0,41.6339,41.7546,41.6272,41.7412,139266.0
2015-12-15 11:55:00,62.25,62.29,62.19,62.28,128472.0,41.7479,41.7747,41.7076,41.768,128472.0
2015-12-15 12:00:00,62.27,62.35,62.22,62.28,221891.0,41.7613,41.815,41.7278,41.768,221891.0
2015-12-15 12:05:00,62.28,62.4,62.27,62.33,169595.0,41.768,41.8485,41.7613,41.8015,169595.0
2015-12-15 12:10:00,62.32,62.33,62.21,62.21,118899.0,41.7948,41.8015,41.7211,41.7211,118899.0
2015-12-15 12:15:00,62.21,62.25,62.17,62.2,93301.0,41.7211,41.7479,41.6942,41.7144,93301.0
2015-12-15 12:20:00,62.2,62.35,62.03,62.16,586707.0,41.7144,41.815,41.6003,41.6875,586707.0
2015-12-15 12:25:00,62.15,62.3,62.04,62.12,867992.0,41.6808,41.7814,41.607,41.6607,867992.0
2015-12-15 12:30:00,62.12,62.58,62.07,62.5,303962.0,41.6607,41.9692,41.6272,41.9155,303962.0
2015-12-15 12:35:00,62.52,62.6,62.37,62.4,283524.0,41.929,41.9826,41.8284,41.8485,283524.0
2015-12-15 12:40:00,62.42,62.49,62.37,62.39,150757.0,41.8619,41.9088,41.8284,41.8418,150757.0
2015-12-15 12:45:00,62.4,62.5,62.39,62.44,142971.0,41.8485,41.9155,41.8418,41.8753,142971.0
2015-12-15 12:50:00,62.45,62.57,62.45,62.55,190629.0,41.882,41.9625,41.882,41.9491,190629.0
2015-12-15 12:55:00,62.55,62.56,62.45,62.49,141218.0,41.9491,41.9558,41.882,41.9088,141218.0
2015-12-15 13:00:00,62.49,62.55,62.44,62.51,102472.0,41.9088,41.9491,41.8753,41.9223,102472.0
2015-12-15 13:05:00,62.51,62.52,62.44,62.48,100343.0,41.9223,41.929,41.8753,41.9021,100343.0
2015-12-15 13:10:00,62.48,62.49,62.34,62.37,140924.0,41.9021,41.9088,41.8082,41.8284,140924.0
2015-12-15 13:15:00,62.38,62.4,62.32,62.32,82058.0,41.8351,41.8485,41.7948,41.7948,82058.0
2015-12-15 13:20:00,62.33,62.34,62.19,62.2,98281.0,41.8015,41.8082,41.7076,41.7144,98281.0
2015-12-15 13:25:00,62.2,62.22,62.11,62.13,239833.0,41.7144,41.7278,41.654,41.6674,239833.0
2015-12-15 13:30:00,62.13,62.2,62.02,62.06,149538.0,41.6674,41.7144,41.5936,41.6205,149538.0
2015-12-15 13:35:00,62.05,62.12,62.04,62.09,46802.0,41.6138,41.6607,41.607,41.6406,46802.0
2015-12-15 13:40:00,62.08,62.11,62.02,62.08,137641.0,41.6339,41.654,41.5936,41.6339,137641.0
2015-12-15 13:45:00,62.09,62.14,62.06,62.09,151904.0,41.6406,41.6741,41.6205,41.6406,151904.0
2015-12-15 13:50:00,62.09,62.18,62.07,62.14,151327.0,41.6406,41.7009,41.6272,41.6741,151327.0
2015-12-15 13:55:00,62.15,62.27,62.15,62.21,122017.0,41.6808,41.7613,41.6808,41.7211,122017.0
2015-12-15 14:00:00,62.21,62.29,62.14,62.22,88598.0,41.7211,41.7747,41.6741,41.7278,88598.0
2015-12-15 14:05:00,62.21,62.26,62.15,62.17,181970.0,41.7211,41.7546,41.6808,41.6942,181970.0
2015-12-15 14:10:00,62.17,62.2,62.12,62.18,120994.0,41.6942,41.7144,41.6607,41.7009,120994.0
2015-12-15 14:15:00,62.19,62.28,62.15,62.28,349851.0,41.7076,41.768,41.6808,41.768,349851.0
2015-12-15 14:20:00,62.29,62.37,62.28,62.33,129662.0,41.7747,41.8284,41.768,41.8015,129662.0
2015-12-15 14:25:00,62.32,62.36,62.25,62.27,140936.0,41.7948,41.8217,41.7479,41.7613,140936.0
2015-12-15 14:30:00,62.27,62.36,62.26,62.34,258277.0,41.7613,41.8217,41.7546,41.8082,258277.0
2015-12-15 14:35:00,62.34,62.39,62.33,62.36,295804.0,41.8082,41.8418,41.8015,41.8217,295804.0
2015-12-15 14:40:00,62.36,62.44,62.35,62.41,148187.0,41.8217,41.8753,41.815,41.8552,148187.0
2015-12-15 14:45:00,62.4,62.43,62.35,62.37,153562.0,41.8485,41.8686,41.815,41.8284,153562.0
2015-12-15 14:50:00,62.37,62.4,62.34,62.38,145635.0,41.8284,41.8485,41.8082,41.8351,145635.0
2015-12-15 14:55:00,62.37,62.46,62.34,62.44,302966.0,41.8284,41.8887,41.8082,41.8753,302966.0
2015-12-15 15:00:00,62.43,62.46,62.34,62.35,433024.0,41.8686,41.8887,41.8082,41.815,433024.0
2015-12-15 15:05:00,62.35,62.41,62.33,62.39,448059.0,41.815,41.8552,41.8015,41.8418,448059.0
2015-12-15 15:10:00,62.38,62.41,62.33,62.34,750733.0,41.8351,41.8552,41.8015,41.8082,750733.0
2015-12-15 15:15:00,62.35,62.45,62.31,62.39,474570.0,41.815,41.882,41.7881,41.8418,474570.0
2015-12-15 15:20:00,62.38,62.39,62.3,62.32,369381.0,41.8351,41.8418,41.7814,41.7948,369381.0
2015-12-15 15:25:00,62.31,62.33,62.26,62.28,696540.0,41.7881,41.8015,41.7546,41.768,696540.0
2015-12-15 15:30:00,62.27,62.36,62.15,62.27,1098971.0,41.7613,41.8217,41.6808,41.7613,1098971.0
2015-12-15 15:35:00,62.27,62.35,62.23,62.3,1105348.0,41.7613,41.815,41.7345,41.7814,1105348.0
2015-12-15 15:40:00,62.31,62.31,62.23,62.3,656945.0,41.7881,41.7881,41.7345,41.7814,656945.0
2015-12-15 15:45:00,62.29,62.4,62.26,62.36,419133.0,41.7747,41.8485,41.7546,41.8217,419133.0
2015-12-15 15:50:00,62.36,62.39,62.29,62.35,260404.0,41.8217,41.8418,41.7747,41.815,260404.0
2015-12-15 15:55:00,62.35,62.37,62.27,62.3,1049114.0,41.815,41.8284,41.7613,41.7814,1049114.0
2015-12-16 09:30:00,62.07,62.33,61.94,62.0,537160.0,41.6272,41.8015,41.54,41.5802,537160.0
2015-12-16 09:35:00,62.0,62.04,61.8,61.94,282693.0,41.5802,41.607,41.4461,41.54,282693.0
2015-12-16 09:40:00,61.94,62.05,61.87,61.93,232387.0,41.54,41.6138,41.493,41.5333,232387.0
2015-12-16 09:45:00,61.95,62.14,61.85,62.01,177146.0,41.5467,41.6741,41.4796,41.5869,177146.0
2015-12-16 09:50:00,62.02,62.26,62.0,62.23,254611.0,41.5936,41.7546,41.5802,41.7345,254611.0
2015-12-16 09:55:00,62.24,62.52,62.23,62.31,371932.0,41.7412,41.929,41.7345,41.7881,371932.0
2015-12-16 10:00:00,62.32,62.5,62.24,62.4,1139388.0,41.7948,41.9155,41.7412,41.8485,1139388.0
2015-12-16 10:05:00,62.39,62.4,62.24,62.35,313369.0,41.8418,41.8485,41.7412,41.815,313369.0
2015-12-16 10:10:00,62.34,62.54,62.27,62.46,345487.0,41.8082,41.9424,41.7613,41.8887,345487.0
2015-12-16 10:15:00,62.48,62.54,62.37,62.52,402269.0,41.9021,41.9424,41.8284,41.929,402269.0
2015-12-16 10:20:00,62.53,62.72,62.52,62.6,260513.0,41.9357,42.0631,41.929,41.9826,260513.0
2015-12-16 10:25:00,62.58,62.62,62.47,62.48,256563.0,41.9692,41.996,41.8954,41.9021,256563.0
2015-12-16 10:30:00,62.46,62.47,62.05,62.12,1396689.0,41.8887,41.8954,41.6138,41.6607,1396689.0
2015-12-16 10:35:00,62.11,62.12,61.81,61.98,700413.0,41.654,41.6607,41.4528,41.5668,700413.0
2015-12-16 10:40:00,61.98,62.05,61.88,61.91,396044.0,41.5668,41.6138,41.4997,41.5199,396044.0
2015-12-16 10:45:00,61.91,62.08,61.78,62.03,391290.0,41.5199,41.6339,41.4327,41.6003,391290.0
2015-12-16 10:50:00,62.03,62.08,61.93,61.93,187532.0,41.6003,41.6339,41.5333,41.5333,187532.0
2015-12-16 10:55:00,61.95,62.06,61.82,61.85,330913.0,41.5467,41.6205,41.4595,41.4796,330913.0
2015-12-16 11:00:00,61.85,61.93,61.74,61.75,463016.0,41.4796,41.5333,41.4059,41.4126,463016.0
2015-12-16 11:05:00,61.74,61.84,61.71,61.76,524568.0,41.4059,41.4729,41.3857,41.4193,524568.0
2015-12-16 11:10:00,61.75,61.84,61.69,61.83,293324.0,41.4126,41.4729,41.3723,41.4662,293324.0
2015-12-16 11:15:00,61.84,61.87,61.67,61.71,236434.0,41.4729,41.493,41.3589,41.3857,236434.0
2015-12-16 11:20:00,61.71,61.73,61.53,61.55,243436.0,41.3857,41.3991,41.265,41.2784,243436.0
2015-12-16 11:25:00,61.54,61.58,61.43,61.43,303039.0,41.2717,41.2986,41.198,41.198,303039.0
2015-12-16 11:30:00,61.43,61.53,61.42,61.5,208239.0,41.198,41.265,41.1912,41.2449,208239.0
2015-12-16 11:35:00,61.5,61.54,61.4,61.43,238737.0,41.2449,41.2717,41.1778,41.198,238737.0
2015-12-16 11:40:00,61.44,61.45,61.28,61.28,212037.0,41.2047,41.2114,41.0974,41.0974,212037.0
2015-12-16 11:45:00,61.28,61.36,61.24,61.35,270564.0,41.0974,41.151,41.0705,41.1443,270564.0
2015-12-16 11:50:00,61.35,61.48,61.35,61.38,377015.0,41.1443,41.2315,41.1443,41.1644,377015.0
2015-12-16 11:55:00,61.38,61.56,61.38,61.54,196670.0,41.1644,41.2851,41.1644,41.2717,196670.0
2015-12-16 12:00:00,61.55,61.58,61.49,61.57,151933.0,41.2784,41.2986,41.2382,41.2918,151933.0
2015-12-16 12:05:00,61.56,61.72,61.52,61.69,183015.0,41.2851,41.3924,41.2583,41.3723,183015.0
2015-12-16 12:10:00,61.69,61.73,61.62,61.68,120310.0,41.3723,41.3991,41.3254,41.3656,120310.0
2015-12-16 12:15:00,61.68,61.69,61.59,61.62,156597.0,41.3656,41.3723,41.3053,41.3254,156597.0
2015-12-16 12:20:00,61.62,61.69,61.59,61.64,88316.0,41.3254,41.3723,41.3053,41.3388,88316.0
2015-12-16 12:25:00,61.64,61.65,61.59,61.63,112064.0,41.3388,41.3455,41.3053,41.3321,112064.0
2015-12-16 12:30:00,61.64,61.68,61.61,61.68,142888.0,41.3388,41.3656,41.3187,41.3656,142888.0
2015-12-16 12:35:00,61.68,61.76,61.67,61.74,81828.0,41.3656,41.4193,41.3589,41.4059,81828.0
2015-12-16 12:40:00,61.74,61.81,61.71,61.76,85304.0,41.4059,41.4528,41.3857,41.4193,85304.0
2015-12-16 12:45:00,61.76,61.84,61.75,61.81,71182.0,41.4193,41.4729,41.4126,41.4528,71182.0
2015-12-16 12:50:00,61.8,61.89,61.79,61.8,95436.0,41.4461,41.5065,41.4394,41.4461,95436.0
2015-12-16 12:55:00,61.79,61.84,61.77,61.78,86239.0,41.4394,41.4729,41.426,41.4327,86239.0
2015-12-16 13:00:00,61.79,61.84,61.73,61.83,103705.0,41.4394,41.4729,41.3991,41.4662,103705.0
2015-12-16 13:05:00,61.83,61.91,61.79,61.85,86582.0,41.4662,41.5199,41.4394,41.4796,86582.0
2015-12-16 13:10:00,61.85,61.87,61.82,61.85,71769.0,41.4796,41.493,41.4595,41.4796,71769.0
2015-12-16 13:15:00,61.86,61.92,61.83,61.85,77859.0,41.4863,41.5266,41.4662,41.4796,77859.0
2015-12-16 13:20:00,61.86,61.92,61.81,61.89,64322.0,41.4863,41.5266,41.4528,41.5065,64322.0
2015-12-16 13:25:00,61.89,61.93,61.81,61.9,166430.0,41.5065,41.5333,41.4528,41.5132,166430.0
2015-12-16 13:30:00,61.9,61.97,61.87,61.97,221432.0,41.5132,41.5601,41.493,41.5601,221432.0
2015-12-16 13:35:00,61.98,62.04,61.95,61.96,118342.0,41.5668,41.607,41.5467,41.5534,118342.0
2015-12-16 13:40:00,61.96,62.05,61.95,62.02,131903.0,41.5534,41.6138,41.5467,41.5936,131903.0
2015-12-16 13:45:00,62.03,62.17,62.02,62.15,107204.0,41.6003,41.6942,41.5936,41.6808,107204.0
2015-12-16 13:50:00,62.15,62.2,62.07,62.14,168390.0,41.6808,41.7144,41.6272,41.6741,168390.0
2015-12-16 13:55:00,62.14,62.28,62.09,62.22,372713.0,41.6741,41.768,41.6406,41.7278,372713.0
2015-12-16 14:00:00,62.19,62.4,61.68,62.28,345296.0,41.7076,41.8485,41.3656,41.768,345296.0
2015-12-16 14:05:00,62.29,62.45,62.13,62.23,934369.0,41.7747,41.882,41.6674,41.7345,934369.0
2015-12-16 14:10:00,62.22,62.22,61.85,61.9,656661.0,41.7278,41.7278,41.4796,41.5132,656661.0
2015-12-16 14:15:00,61.9,61.98,61.73,61.73,713166.0,41.5132,41.5668,41.3991,41.3991,713166.0
2015-12-16 14:20:00,61.72,61.75,61.52,61.61,740519.0,41.3924,41.4126,41.2583,41.3187,740519.0
2015-12-16 14:25:00,61.61,61.63,61.39,61.44,917487.0,41.3187,41.3321,41.1711,41.2047,917487.0
2015-12-16 14:30:00,61.45,61.7,61.38,61.63,675093.0,41.2114,41.379,41.1644,41.3321,675093.0
2015-12-16 14:35:00,61.63,61.75,61.56,61.58,388254.0,41.3321,41.4126,41.2851,41.2986,388254.0
2015-12-16 14:40:00,61.58,61.76,61.52,61.74,577928.0,41.2986,41.4193,41.2583,41.4059,577928.0
2015-12-16 14:45:00,61.74,61.91,61.63,61.85,600091.0,41.4059,41.5199,41.3321,41.4796,600091.0
2015-12-16 14:50:00,61.87,62.01,61.86,61.97,175044.0,41.493,41.5869,41.4863,41.5601,175044.0
2015-12-16 14:55:00,61.98,62.33,61.98,62.25,664848.0,41.5668,41.8015,41.5668,41.7479,664848.0
2015-12-16 15:00:00,62.25,62.27,62.04,62.05,617196.0,41.7479,41.7613,41.607,41.6138,617196.0
2015-12-16 15:05:00,62.05,62.08,61.89,61.91,377840.0,41.6138,41.6339,41.5065,41.5199,377840.0
2015-12-16 15:10:00,61.9,61.94,61.77,61.77,207850.0,41.5132,41.54,41.426,41.426,207850.0
2015-12-16 15:15:00,61.78,61.85,61.76,61.77,201689.0,41.4327,41.4796,41.4193,41.426,201689.0
2015-12-16 15:20:00,61.78,61.92,61.77,61.87,209346.0,41.4327,41.5266,41.426,41.493,209346.0
2015-12-16 15:25:00,61.87,62.01,61.81,61.99,479819.0,41.493,41.5869,41.4528,41.5735,479819.0
2015-12-16 15:30:00,61.99,62.08,61.95,62.05,451718.0,41.5735,41.6339,41.5467,41.6138,451718.0
2015-12-16 15:35:00,62.04,62.09,61.98,62.02,745490.0,41.607,41.6406,41.5668,41.5936,745490.0
2015-12-16 15:40:00,62.02,62.07,61.92,61.94,332949.0,41.5936,41.6272,41.5266,41.54,332949.0
2015-12-16 15:45:00,61.93,62.05,61.93,61.98,248380.0,41.5333,41.6138,41.5333,41.5668,248380.0
2015-12-16 15:50:00,61.99,62.05,61.97,61.99,470911.0,41.5735,41.6138,41.5601,41.5735,470911.0
2015-12-16 15:55:00,61.98,62.01,61.91,61.91,748242.0,41.5668,41.5869,41.5199,41.5199,748242.0
2015-12-17 09:30:00,61.94,62.06,61.77,61.87,569905.0,41.54,41.6205,41.426,41.493,569905.0
2015-12-17 09:35:00,61.87,61.9,61.54,61.59,650479.0,41.493,41.5132,41.2717,41.3053,650479.0
2015-12-17 09:40:00,61.57,61.69,61.44,61.46,466754.0,41.2918,41.3723,41.2047,41.2181,466754.0
2015-12-17 09:45:00,61.46,61.54,61.41,61.45,712991.0,41.2181,41.2717,41.1845,41.2114,712991.0
2015-12-17 09:50:00,61.46,61.53,61.25,61.53,1092100.0,41.2181,41.265,41.0772,41.265,1092100.0
2015-12-17 09:55:00,61.54,61.58,61.45,61.54,399146.0,41.2717,41.2986,41.2114,41.2717,399146.0
2015-12-17 10:00:00,61.53,61.54,61.29,61.41,790007.0,41.265,41.2717,41.1041,41.1845,790007.0
2015-12-17 10:05:00,61.41,61.47,61.31,61.34,279367.0,41.1845,41.2248,41.1175,41.1376,279367.0
2015-12-17 10:10:00,61.33,61.46,61.28,61.44,277969.0,41.1309,41.2181,41.0974,41.2047,277969.0
2015-12-17 10:15:00,61.43,61.43,61.2,61.27,649394.0,41.198,41.198,41.0437,41.0906,649394.0
2015-12-17 10:20:00,61.27,61.4,61.16,61.17,338785.0,41.0906,41.1778,41.0169,41.0236,338785.0
2015-12-17 10:25:00,61.18,61.23,61.14,61.22,201300.0,41.0303,41.0638,41.0035,41.0571,201300.0
2015-12-17 10:30:00,61.22,61.32,61.21,61.27,196170.0,41.0571,41.1242,41.0504,41.0906,196170.0
2015-12-17 10:35:00,61.27,61.27,61.2,61.24,97514.0,41.0906,41.0906,41.0437,41.0705,97514.0
2015-12-17 10:40:00,61.25,61.26,61.03,61.06,350890.0,41.0772,41.0839,40.9297,40.9498,350890.0
2015-12-17 10:45:00,61.05,61.06,60.93,60.93,429718.0,40.9431,40.9498,40.8626,40.8626,429718.0
2015-12-17 10:50:00,60.92,60.96,60.77,60.8,500130.0,40.8559,40.8827,40.7553,40.7754,500130.0
2015-12-17 10:55:00,60.8,60.83,60.71,60.81,587424.0,40.7754,40.7956,40.7151,40.7822,587424.0
2015-12-17 11:00:00,60.81,60.93,60.76,60.92,392150.0,40.7822,40.8626,40.7486,40.8559,392150.0
2015-12-17 11:05:00,60.93,60.97,60.82,60.85,214883.0,40.8626,40.8895,40.7889,40.809,214883.0
2015-12-17 11:10:00,60.84,60.94,60.8,60.82,861323.0,40.8023,40.8693,40.7754,40.7889,861323.0
2015-12-17 11:15:00,60.81,60.85,60.7,60.74,421531.0,40.7822,40.809,40.7084,40.7352,421531.0
2015-12-17 11:20:00,60.73,60.75,60.6,60.63,490548.0,40.7285,40.7419,40.6413,40.6614,490548.0
2015-12-17 11:25:00,60.63,60.65,60.55,60.62,246119.0,40.6614,40.6748,40.6078,40.6547,246119.0
2015-12-17 11:30:00,60.61,60.61,60.53,60.57,598297.0,40.648,40.648,40.5944,40.6212,598297.0
2015-12-17 11:35:00,60.57,60.8,60.56,60.79,1413947.0,40.6212,40.7754,40.6145,40.7687,1413947.0
2015-12-17 11:40:00,60.79,60.85,60.71,60.76,270807.0,40.7687,40.809,40.7151,40.7486,270807.0
2015-12-17 11:45:00,60.76,60.92,60.69,60.89,253727.0,40.7486,40.8559,40.7017,40.8358,253727.0
2015-12-17 11:50:00,60.9,60.97,60.88,60.92,310124.0,40.8425,40.8895,40.8291,40.8559,310124.0
2015-12-17 11:55:00,60.93,60.94,60.72,60.73,166767.0,40.8626,40.8693,40.7218,40.7285,166767.0
2015-12-17 12:00:00,60.74,60.74,60.65,60.65,108684.0,40.7352,40.7352,40.6748,40.6748,108684.0
2015-12-17 12:05:00,60.66,60.7,60.64,60.7,153434.0,40.6816,40.7084,40.6681,40.7084,153434.0
2015-12-17 12:10:00,60.7,60.73,60.61,60.69,229301.0,40.7084,40.7285,40.648,40.7017,229301.0
2015-12-17 12:15:00,60.68,60.77,60.66,60.75,153439.0,40.695,40.7553,40.6816,40.7419,153439.0
2015-12-17 12:20:00,60.74,60.76,60.67,60.69,124669.0,40.7352,40.7486,40.6883,40.7017,124669.0
2015-12-17 12:25:00,60.69,60.74,60.59,60.62,122140.0,40.7017,40.7352,40.6346,40.6547,122140.0
2015-12-17 12:30:00,60.62,60.68,60.58,60.63,167288.0,40.6547,40.695,40.6279,40.6614,167288.0
2015-12-17 12:35:00,60.62,60.63,60.56,60.58,149395.0,40.6547,40.6614,40.6145,40.6279,149395.0
2015-12-17 12:40:00,60.59,60.61,60.54,60.57,248121.0,40.6346,40.648,40.6011,40.6212,248121.0
2015-12-17 12:45:00,60.57,60.62,60.54,60.57,190709.0,40.6212,40.6547,40.6011,40.6212,190709.0
2015-12-17 12:50:00,60.56,60.66,60.53,60.65,197758.0,40.6145,40.6816,40.5944,40.6748,197758.0
2015-12-17 12:55:00,60.66,60.79,60.62,60.78,86317.0,40.6816,40.7687,40.6547,40.762,86317.0
2015-12-17 13:00:00,60.78,60.78,60.67,60.71,94102.0,40.762,40.762,40.6883,40.7151,94102.0
2015-12-17 13:05:00,60.71,60.82,60.69,60.8,354821.0,40.7151,40.7889,40.7017,40.7754,354821.0
2015-12-17 13:10:00,60.8,60.89,60.74,60.85,168613.0,40.7754,40.8358,40.7352,40.809,168613.0
2015-12-17 13:15:00,60.85,60.86,60.74,60.77,351804.0,40.809,40.8157,40.7352,40.7553,351804.0
2015-12-17 13:20:00,60.78,60.84,60.73,60.83,162048.0,40.762,40.8023,40.7285,40.7956,162048.0
2015-12-17 13:25:00,60.83,60.85,60.79,60.83,97707.0,40.7956,40.809,40.7687,40.7956,97707.0
2015-12-17 13:30:00,60.83,60.84,60.77,60.78,89000.0,40.7956,40.8023,40.7553,40.762,89000.0
2015-12-17 13:35:00,60.77,60.77,60.68,60.72,95588.0,40.7553,40.7553,40.695,40.7218,95588.0
2015-12-17 13:40:00,60.73,60.87,60.72,60.87,163550.0,40.7285,40.8224,40.7218,40.8224,163550.0
2015-12-17 13:45:00,60.87,60.92,60.84,60.91,152574.0,40.8224,40.8559,40.8023,40.8492,152574.0
2015-12-17 13:50:00,60.91,61.0,60.91,60.96,169717.0,40.8492,40.9096,40.8492,40.8827,169717.0
2015-12-17 13:55:00,60.97,61.0,60.94,60.98,141782.0,40.8895,40.9096,40.8693,40.8962,141782.0
2015-12-17 14:00:00,60.98,61.02,60.93,60.95,200256.0,40.8962,40.923,40.8626,40.876,200256.0
2015-12-17 14:05:00,60.95,61.0,60.85,60.88,119654.0,40.876,40.9096,40.809,40.8291,119654.0
2015-12-17 14:10:00,60.88,60.89,60.8,60.85,140102.0,40.8291,40.8358,40.7754,40.809,140102.0
2015-12-17 14:15:00,60.85,60.94,60.84,60.93,209243.0,40.809,40.8693,40.8023,40.8626,209243.0
2015-12-17 14:20:00,60.93,60.93,60.81,60.82,132101.0,40.8626,40.8626,40.7822,40.7889,132101.0
2015-12-17 14:25:00,60.82,60.95,60.82,60.84,128646.0,40.7889,40.876,40.7889,40.8023,128646.0
2015-12-17 14:30:00,60.84,60.87,60.78,60.79,125445.0,40.8023,40.8224,40.762,40.7687,125445.0
2015-12-17 14:35:00,60.79,60.87,60.77,60.82,80510.0,40.7687,40.8224,40.7553,40.7889,80510.0
2015-12-17 14:40:00,60.81,60.82,60.73,60.77,121384.0,40.7822,40.7889,40.7285,40.7553,121384.0
2015-12-17 14:45:00,60.78,60.86,60.72,60.73,239735.0,40.762,40.8157,40.7218,40.7285,239735.0
2015-12-17 14:50:00,60.73,60.79,60.69,60.79,153824.0,40.7285,40.7687,40.7017,40.7687,153824.0
2015-12-17 14:55:00,60.78,60.9,60.77,60.88,149533.0,40.762,40.8425,40.7553,40.8291,149533.0
2015-12-17 15:00:00,60.87,60.91,60.78,60.81,269374.0,40.8224,40.8492,40.762,40.7822,269374.0
2015-12-17 15:05:00,60.8,60.9,60.74,60.84,193887.0,40.7754,40.8425,40.7352,40.8023,193887.0
2015-12-17 15:10:00,60.83,60.9,60.8,60.82,209760.0,40.7956,40.8425,40.7754,40.7889,209760.0
2015-12-17 15:15:00,60.81,60.84,60.73,60.74,208043.0,40.7822,40.8023,40.7285,40.7352,208043.0
2015-12-17 15:20:00,60.73,60.75,60.66,60.74,177838.0,40.7285,40.7419,40.6816,40.7352,177838.0
2015-12-17 15:25:00,60.73,60.88,60.72,60.86,202154.0,40.7285,40.8291,40.7218,40.8157,202154.0
2015-12-17 15:30:00,60.85,60.89,60.78,60.88,188670.0,40.809,40.8358,40.762,40.8291,188670.0
2015-12-17 15:35:00,60.86,60.95,60.84,60.85,182273.0,40.8157,40.876,40.8023,40.809,182273.0
2015-12-17 15:40:00,60.85,60.87,60.74,60.75,486963.0,40.809,40.8224,40.7352,40.7419,486963.0
2015-12-17 15:45:00,60.74,60.77,60.71,60.74,803719.0,40.7352,40.7553,40.7151,40.7352,803719.0
2015-12-17 15:50:00,60.74,60.75,60.63,60.64,621893.0,40.7352,40.7419,40.6614,40.6681,621893.0
2015-12-17 15:55:00,60.64,60.65,60.38,60.39,1952997.0,40.6681,40.6748,40.4938,40.5005,1952997.0
2015-12-18 09:30:00,59.9,59.94,59.36,59.63,1250321.0,40.5424,40.5695,40.1769,40.3596,1250321.0
2015-12-18 09:35:00,59.63,59.75,59.47,59.47,875128.0,40.3596,40.4409,40.2513,40.2513,875128.0
2015-12-18 09:40:00,59.47,59.64,59.47,59.54,418462.0,40.2513,40.3664,40.2513,40.2987,418462.0
2015-12-18 09:45:00,59.53,59.84,59.47,59.83,473069.0,40.2919,40.5018,40.2513,40.495,473069.0
2015-12-18 09:50:00,59.82,59.9,59.54,59.65,348374.0,40.4882,40.5424,40.2987,40.3732,348374.0
2015-12-18 09:55:00,59.65,59.8,59.55,59.55,219400.0,40.3732,40.4747,40.3055,40.3055,219400.0
2015-12-18 10:00:00,59.56,59.7,59.4,59.42,308207.0,40.3123,40.407,40.204,40.2175,308207.0
2015-12-18 10:05:00,59.42,59.5,59.31,59.41,504594.0,40.2175,40.2716,40.143,40.2107,504594.0
2015-12-18 10:10:00,59.39,59.44,59.28,59.36,270123.0,40.1972,40.231,40.1227,40.1769,270123.0
2015-12-18 10:15:00,59.36,59.67,59.33,59.61,295040.0,40.1769,40.3867,40.1566,40.3461,295040.0
2015-12-18 10:20:00,59.62,59.86,59.61,59.82,269994.0,40.3529,40.5153,40.3461,40.4882,269994.0
2015-12-18 10:25:00,59.82,59.82,59.59,59.6,146903.0,40.4882,40.4882,40.3326,40.3393,146903.0
2015-12-18 10:30:00,59.6,59.65,59.36,59.63,365925.0,40.3393,40.3732,40.1769,40.3596,365925.0
2015-12-18 10:35:00,59.64,59.87,59.64,59.69,406777.0,40.3664,40.5221,40.3664,40.4002,406777.0
2015-12-18 10:40:00,59.69,59.83,59.61,59.71,392789.0,40.4002,40.495,40.3461,40.4138,392789.0
2015-12-18 10:45:00,59.72,59.78,59.58,59.66,208676.0,40.4205,40.4612,40.3258,40.3799,208676.0
2015-12-18 10:50:00,59.67,59.82,59.57,59.59,468486.0,40.3867,40.4882,40.319,40.3326,468486.0
2015-12-18 10:55:00,59.58,59.68,59.51,59.63,207431.0,40.3258,40.3935,40.2784,40.3596,207431.0
2015-12-18 11:00:00,59.63,59.65,59.56,59.64,199259.0,40.3596,40.3732,40.3123,40.3664,199259.0
2015-12-18 11:05:00,59.65,59.78,59.65,59.68,187940.0,40.3732,40.4612,40.3732,40.3935,187940.0
2015-12-18 11:10:00,59.68,59.74,59.62,59.64,128105.0,40.3935,40.4341,40.3529,40.3664,128105.0
2015-12-18 11:15:00,59.64,59.67,59.49,59.57,259075.0,40.3664,40.3867,40.2649,40.319,259075.0
2015-12-18 11:20:00,59.57,59.59,59.5,59.56,112450.0,40.319,40.3326,40.2716,40.3123,112450.0
2015-12-18 11:25:00,59.57,59.62,59.53,59.57,160913.0,40.319,40.3529,40.2919,40.319,160913.0
2015-12-18 11:30:00,59.57,59.63,59.5,59.51,132278.0,40.319,40.3596,40.2716,40.2784,132278.0
2015-12-18 11:35:00,59.52,59.67,59.51,59.67,174964.0,40.2852,40.3867,40.2784,40.3867,174964.0
2015-12-18 11:40:00,59.66,59.72,59.59,59.63,235225.0,40.3799,40.4205,40.3326,40.3596,235225.0
2015-12-18 11:45:00,59.63,59.65,59.47,59.49,296195.0,40.3596,40.3732,40.2513,40.2649,296195.0
2015-12-18 11:50:00,59.49,59.58,59.45,59.46,192077.0,40.2649,40.3258,40.2378,40.2446,192077.0
2015-12-18 11:55:00,59.45,59.61,59.44,59.59,230168.0,40.2378,40.3461,40.231,40.3326,230168.0
2015-12-18 12:00:00,59.6,59.65,59.58,59.64,138855.0,40.3393,40.3732,40.3258,40.3664,138855.0
2015-12-18 12:05:00,59.63,59.71,59.57,59.65,87986.0,40.3596,40.4138,40.319,40.3732,87986.0
2015-12-18 12:10:00,59.63,59.71,59.62,59.67,330308.0,40.3596,40.4138,40.3529,40.3867,330308.0
2015-12-18 12:15:00,59.66,59.73,59.4,59.43,310361.0,40.3799,40.4273,40.204,40.2243,310361.0
2015-12-18 12:20:00,59.43,59.5,59.42,59.48,181608.0,40.2243,40.2716,40.2175,40.2581,181608.0
2015-12-18 12:25:00,59.47,59.49,59.38,59.4,169182.0,40.2513,40.2649,40.1904,40.204,169182.0
2015-12-18 12:30:00,59.4,59.41,59.31,59.38,208256.0,40.204,40.2107,40.143,40.1904,208256.0
2015-12-18 12:35:00,59.38,59.38,59.28,59.3,222172.0,40.1904,40.1904,40.1227,40.1363,222172.0
2015-12-18 12:40:00,59.3,59.36,59.26,59.29,100620.0,40.1363,40.1769,40.1092,40.1295,100620.0
2015-12-18 12:45:00,59.29,59.32,59.21,59.24,309677.0,40.1295,40.1498,40.0754,40.0957,309677.0
2015-12-18 12:50:00,59.23,59.26,59.16,59.22,214580.0,40.0889,40.1092,40.0415,40.0821,214580.0
2015-12-18 12:55:00,59.21,59.32,59.21,59.32,122581.0,40.0754,40.1498,40.0754,40.1498,122581.0
2015-12-18 13:00:00,59.31,59.39,59.17,59.22,395211.0,40.143,40.1972,40.0483,40.0821,395211.0
2015-12-18 13:05:00,59.23,59.37,59.2,59.33,138376.0,40.0889,40.1837,40.0686,40.1566,138376.0
2015-12-18 13:10:00,59.33,59.43,59.29,59.42,174383.0,40.1566,40.2243,40.1295,40.2175,174383.0
2015-12-18 13:15:00,59.42,59.44,59.32,59.33,145998.0,40.2175,40.231,40.1498,40.1566,145998.0
2015-12-18 13:20:00,59.33,59.34,59.25,59.26,121562.0,40.1566,40.1633,40.1024,40.1092,121562.0
2015-12-18 13:25:00,59.25,59.32,59.24,59.27,449091.0,40.1024,40.1498,40.0957,40.116,449091.0
2015-12-18 13:30:00,59.28,59.28,59.16,59.16,192602.0,40.1227,40.1227,40.0415,40.0415,192602.0
2015-12-18 13:35:00,59.17,59.21,59.08,59.1,234615.0,40.0483,40.0754,39.9874,40.0009,234615.0
2015-12-18 13:40:00,59.1,59.23,59.09,59.19,115025.0,40.0009,40.0889,39.9941,40.0618,115025.0
2015-12-18 13:45:00,59.19,59.2,59.1,59.14,194796.0,40.0618,40.0686,40.0009,40.028,194796.0
2015-12-18 13:50:00,59.15,59.18,59.11,59.16,211202.0,40.0348,40.0551,40.0077,40.0415,211202.0
2015-12-18 13:55:00,59.14,59.2,59.11,59.14,131080.0,40.028,40.0686,40.0077,40.028,131080.0
2015-12-18 14:00:00,59.14,59.26,59.13,59.19,176175.0,40.028,40.1092,40.0212,40.0618,176175.0
2015-12-18 14:05:00,59.18,59.45,59.18,59.43,272108.0,40.0551,40.2378,40.0551,40.2243,272108.0
2015-12-18 14:10:00,59.44,59.47,59.29,59.34,233100.0,40.231,40.2513,40.1295,40.1633,233100.0
2015-12-18 14:15:00,59.34,59.37,59.29,59.33,191096.0,40.1633,40.1837,40.1295,40.1566,191096.0
2015-12-18 14:20:00,59.32,59.44,59.32,59.42,176581.0,40.1498,40.231,40.1498,40.2175,176581.0
2015-12-18 14:25:00,59.43,59.53,59.42,59.5,230572.0,40.2243,40.2919,40.2175,40.2716,230572.0
2015-12-18 14:30:00,59.5,59.51,59.39,59.46,221800.0,40.2716,40.2784,40.1972,40.2446,221800.0
2015-12-18 14:35:00,59.46,59.54,59.42,59.46,592748.0,40.2446,40.2987,40.2175,40.2446,592748.0
2015-12-18 14:40:00,59.46,59.47,59.29,59.32,228276.0,40.2446,40.2513,40.1295,40.1498,228276.0
2015-12-18 14:45:00,59.32,59.35,59.25,59.27,149360.0,40.1498,40.1701,40.1024,40.116,149360.0
2015-12-18 14:50:00,59.27,59.29,59.19,59.21,226370.0,40.116,40.1295,40.0618,40.0754,226370.0
2015-12-18 14:55:00,59.21,59.22,59.16,59.19,145701.0,40.0754,40.0821,40.0415,40.0618,145701.0
2015-12-18 15:00:00,59.19,59.3,59.18,59.23,167886.0,40.0618,40.1363,40.0551,40.0889,167886.0
2015-12-18 15:05:00,59.22,59.29,59.2,59.27,155634.0,40.0821,40.1295,40.0686,40.116,155634.0
2015-12-18 15:10:00,59.26,59.28,59.12,59.13,208817.0,40.1092,40.1227,40.0144,40.0212,208817.0
2015-12-18 15:15:00,59.14,59.15,58.99,59.08,716204.0,40.028,40.0348,39.9265,39.9874,716204.0
2015-12-18 15:20:00,59.08,59.09,58.95,59.05,415345.0,39.9874,39.9941,39.8994,39.9671,415345.0
2015-12-18 15:25:00,59.05,59.14,59.02,59.03,246037.0,39.9671,40.028,39.9468,39.9535,246037.0
2015-12-18 15:30:00,59.03,59.15,59.02,59.13,387458.0,39.9535,40.0348,39.9468,40.0212,387458.0
2015-12-18 15:35:00,59.13,59.13,58.99,59.01,594972.0,40.0212,40.0212,39.9265,39.94,594972.0
2015-12-18 15:40:00,59.01,59.11,58.98,59.1,353416.0,39.94,40.0077,39.9197,40.0009,353416.0
2015-12-18 15:45:00,59.1,59.14,59.03,59.03,394885.0,40.0009,40.028,39.9535,39.9535,394885.0
2015-12-18 15:50:00,59.02,59.07,58.92,58.95,582409.0,39.9468,39.9806,39.8791,39.8994,582409.0
2015-12-18 15:55:00,58.94,58.97,58.77,58.79,1377094.0,39.8926,39.9129,39.7776,39.7911,1377094.0
2015-12-21 09:30:00,58.95,59.14,58.76,58.84,1413269.0,39.8994,40.028,39.7708,39.8249,1413269.0
2015-12-21 09:35:00,58.84,58.86,58.56,58.57,619261.0,39.8249,39.8385,39.6354,39.6422,619261.0
2015-12-21 09:40:00,58.58,58.69,58.39,58.61,615551.0,39.649,39.7234,39.5204,39.6693,615551.0
2015-12-21 09:45:00,58.61,58.72,58.46,58.67,564820.0,39.6693,39.7437,39.5677,39.7099,564820.0
2015-12-21 09:50:00,58.68,58.77,58.41,58.48,507344.0,39.7166,39.7776,39.5339,39.5813,507344.0
2015-12-21 09:55:00,58.48,58.78,58.47,58.71,539299.0,39.5813,39.7843,39.5745,39.7369,539299.0
2015-12-21 10:00:00,58.71,59.08,58.66,59.06,597476.0,39.7369,39.9874,39.7031,39.9738,597476.0
2015-12-21 10:05:00,59.05,59.11,58.89,59.08,359177.0,39.9671,40.0077,39.8588,39.9874,359177.0
2015-12-21 10:10:00,59.08,59.2,59.02,59.16,385216.0,39.9874,40.0686,39.9468,40.0415,385216.0
2015-12-21 10:15:00,59.15,59.32,59.08,59.26,1063092.0,40.0348,40.1498,39.9874,40.1092,1063092.0
2015-12-21 10:20:00,59.25,59.31,59.07,59.2,287097.0,40.1024,40.143,39.9806,40.0686,287097.0
2015-12-21 10:25:00,59.21,59.26,59.05,59.1,314142.0,40.0754,40.1092,39.9671,40.0009,314142.0
2015-12-21 10:30:00,59.1,59.25,59.07,59.23,196955.0,40.0009,40.1024,39.9806,40.0889,196955.0
2015-12-21 10:35:00,59.23,59.25,58.97,59.02,216807.0,40.0889,40.1024,39.9129,39.9468,216807.0
2015-12-21 10:40:00,59.02,59.11,58.88,59.06,280789.0,39.9468,40.0077,39.852,39.9738,280789.0
2015-12-21 10:45:00,59.07,59.09,58.87,58.91,251652.0,39.9806,39.9941,39.8452,39.8723,251652.0
2015-12-21 10:50:00,58.9,58.93,58.76,58.77,348150.0,39.8655,39.8858,39.7708,39.7776,348150.0
2015-12-21 10:55:00,58.77,58.91,58.7,58.84,328789.0,39.7776,39.8723,39.7302,39.8249,328789.0
2015-12-21 11:00:00,58.83,58.9,58.77,58.81,297020.0,39.8182,39.8655,39.7776,39.8046,297020.0
2015-12-21 11:05:00,58.81,58.82,58.69,58.74,201135.0,39.8046,39.8114,39.7234,39.7572,201135.0
2015-12-21 11:10:00,58.74,58.77,58.6,58.6,230725.0,39.7572,39.7776,39.6625,39.6625,230725.0
2015-12-21 11:15:00,58.58,58.68,58.57,58.62,238404.0,39.649,39.7166,39.6422,39.676,238404.0
2015-12-21 11:20:00,58.63,58.75,58.56,58.57,249284.0,39.6828,39.764,39.6354,39.6422,249284.0
2015-12-21 11:25:00,58.56,58.65,58.5,58.65,275801.0,39.6354,39.6963,39.5948,39.6963,275801.0
2015-12-21 11:30:00,58.64,58.65,58.35,58.4,465945.0,39.6896,39.6963,39.4933,39.5271,465945.0
2015-12-21 11:35:00,58.4,58.5,58.34,58.37,315651.0,39.5271,39.5948,39.4865,39.5068,315651.0
2015-12-21 11:40:00,58.35,58.5,58.3,58.48,174059.0,39.4933,39.5948,39.4594,39.5813,174059.0
2015-12-21 11:45:00,58.48,58.54,58.34,58.37,122487.0,39.5813,39.6219,39.4865,39.5068,122487.0
2015-12-21 11:50:00,58.37,58.49,58.35,58.36,177571.0,39.5068,39.588,39.4933,39.5001,177571.0
2015-12-21 11:55:00,58.35,58.5,58.34,58.5,201685.0,39.4933,39.5948,39.4865,39.5948,201685.0
2015-12-21 12:00:00,58.5,58.51,58.34,58.35,168005.0,39.5948,39.6016,39.4865,39.4933,168005.0
2015-12-21 12:05:00,58.36,58.4,58.26,58.33,236404.0,39.5001,39.5271,39.4324,39.4797,236404.0
2015-12-21 12:10:00,58.34,58.4,58.33,58.4,112458.0,39.4865,39.5271,39.4797,39.5271,112458.0
2015-12-21 12:15:00,58.39,58.41,58.24,58.3,121064.0,39.5204,39.5339,39.4188,39.4594,121064.0
2015-12-21 12:20:00,58.31,58.34,58.25,58.28,177369.0,39.4662,39.4865,39.4256,39.4459,177369.0
2015-12-21 12:25:00,58.27,58.31,58.21,58.28,140002.0,39.4391,39.4662,39.3985,39.4459,140002.0
2015-12-21 12:30:00,58.28,58.41,58.27,58.35,163592.0,39.4459,39.5339,39.4391,39.4933,163592.0
2015-12-21 12:35:00,58.35,58.43,58.3,58.32,171889.0,39.4933,39.5474,39.4594,39.473,171889.0
2015-12-21 12:40:00,58.31,58.43,58.31,58.41,140761.0,39.4662,39.5474,39.4662,39.5339,140761.0
2015-12-21 12:45:00,58.41,58.43,58.36,58.4,130832.0,39.5339,39.5474,39.5001,39.5271,130832.0
2015-12-21 12:50:00,58.41,58.5,58.39,58.48,145978.0,39.5339,39.5948,39.5204,39.5813,145978.0
2015-12-21 12:55:00,58.48,58.57,58.47,58.51,129614.0,39.5813,39.6422,39.5745,39.6016,129614.0
2015-12-21 13:00:00,58.51,58.58,58.5,58.5,89166.0,39.6016,39.649,39.5948,39.5948,89166.0
2015-12-21 13:05:00,58.5,58.52,58.45,58.48,106417.0,39.5948,39.6083,39.561,39.5813,106417.0
2015-12-21 13:10:00,58.47,58.5,58.43,58.46,244514.0,39.5745,39.5948,39.5474,39.5677,244514.0
2015-12-21 13:15:00,58.46,58.47,58.36,58.38,584385.0,39.5677,39.5745,39.5001,39.5136,584385.0
2015-12-21 13:20:00,58.38,58.45,58.37,58.44,412451.0,39.5136,39.561,39.5068,39.5542,412451.0
2015-12-21 13:25:00,58.44,58.51,58.42,58.46,233475.0,39.5542,39.6016,39.5407,39.5677,233475.0
2015-12-21 13:30:00,58.46,58.53,58.44,58.52,150285.0,39.5677,39.6151,39.5542,39.6083,150285.0
2015-12-21 13:35:00,58.52,58.56,58.45,58.47,160620.0,39.6083,39.6354,39.561,39.5745,160620.0
2015-12-21 13:40:00,58.46,58.51,58.44,58.48,171808.0,39.5677,39.6016,39.5542,39.5813,171808.0
2015-12-21 13:45:00,58.48,58.56,58.44,58.5,140056.0,39.5813,39.6354,39.5542,39.5948,140056.0
2015-12-21 13:50:00,58.51,58.55,58.49,58.49,94788.0,39.6016,39.6287,39.588,39.588,94788.0
2015-12-21 13:55:00,58.48,58.49,58.42,58.43,90329.0,39.5813,39.588,39.5407,39.5474,90329.0
2015-12-21 14:00:00,58.43,58.46,58.39,58.43,220344.0,39.5474,39.5677,39.5204,39.5474,220344.0
2015-12-21 14:05:00,58.42,58.46,58.4,58.43,121064.0,39.5407,39.5677,39.5271,39.5474,121064.0
2015-12-21 14:10:00,58.44,58.49,58.4,58.45,178038.0,39.5542,39.588,39.5271,39.561,178038.0
2015-12-21 14:15:00,58.45,58.48,58.36,58.4,135121.0,39.561,39.5813,39.5001,39.5271,135121.0
2015-12-21 14:20:00,58.4,58.5,58.32,58.47,161841.0,39.5271,39.5948,39.473,39.5745,161841.0
2015-12-21 14:25:00,58.47,58.5,58.37,58.48,192322.0,39.5745,39.5948,39.5068,39.5813,192322.0
2015-12-21 14:30:00,58.47,58.47,58.35,58.36,66013.0,39.5745,39.5745,39.4933,39.5001,66013.0
2015-12-21 14:35:00,58.35,58.56,58.35,58.55,260555.0,39.4933,39.6354,39.4933,39.6287,260555.0
2015-12-21 14:40:00,58.54,58.76,58.49,58.75,324975.0,39.6219,39.7708,39.588,39.764,324975.0
2015-12-21 14:45:00,58.75,58.77,58.67,58.73,354992.0,39.764,39.7776,39.7099,39.7505,354992.0
2015-12-21 14:50:00,58.74,58.85,58.7,58.71,210778.0,39.7572,39.8317,39.7302,39.7369,210778.0
2015-12-21 14:55:00,58.71,58.72,58.63,58.69,333163.0,39.7369,39.7437,39.6828,39.7234,333163.0
2015-12-21 15:00:00,58.69,58.71,58.6,58.68,190589.0,39.7234,39.7369,39.6625,39.7166,190589.0
2015-12-21 15:05:00,58.68,58.69,58.53,58.54,195069.0,39.7166,39.7234,39.6151,39.6219,195069.0
2015-12-21 15:10:00,58.52,58.56,58.48,58.54,123630.0,39.6083,39.6354,39.5813,39.6219,123630.0
2015-12-21 15:15:00,58.53,58.54,58.47,58.5,159258.0,39.6151,39.6219,39.5745,39.5948,159258.0
2015-12-21 15:20:00,58.5,58.54,58.44,58.44,267319.0,39.5948,39.6219,39.5542,39.5542,267319.0
2015-12-21 15:25:00,58.44,58.49,58.4,58.42,148015.0,39.5542,39.588,39.5271,39.5407,148015.0
2015-12-21 15:30:00,58.41,58.55,58.41,58.44,305887.0,39.5339,39.6287,39.5339,39.5542,305887.0
2015-12-21 15:35:00,58.44,58.59,58.41,58.52,249663.0,39.5542,39.6557,39.5339,39.6083,249663.0
2015-12-21 15:40:00,58.52,58.58,58.5,58.55,203589.0,39.6083,39.649,39.5948,39.6287,203589.0
2015-12-21 15:45:00,58.55,58.65,58.54,58.63,298539.0,39.6287,39.6963,39.6219,39.6828,298539.0
2015-12-21 15:50:00,58.62,58.7,58.61,58.7,289502.0,39.676,39.7302,39.6693,39.7302,289502.0
2015-12-21 15:55:00,58.69,58.85,58.69,58.84,696464.0,39.7234,39.8317,39.7234,39.8249,696464.0
2015-12-22 09:30:00,59.06,59.18,58.86,58.87,1320354.0,39.9738,40.0551,39.8385,39.8452,1320354.0
2015-12-22 09:35:00,58.87,59.02,58.77,59.02,1336338.0,39.8452,39.9468,39.7776,39.9468,1336338.0
2015-12-22 09:40:00,59.01,59.22,58.95,59.13,763718.0,39.94,40.0821,39.8994,40.0212,763718.0
2015-12-22 09:45:00,59.14,59.24,59.05,59.23,384040.0,40.028,40.0957,39.9671,40.0889,384040.0
2015-12-22 09:50:00,59.24,59.24,59.07,59.14,191563.0,40.0957,40.0957,39.9806,40.028,191563.0
2015-12-22 09:55:00,59.14,59.26,59.12,59.22,212168.0,40.028,40.1092,40.0144,40.0821,212168.0
2015-12-22 10:00:00,59.22,59.38,59.21,59.3,274236.0,40.0821,40.1904,40.0754,40.1363,274236.0
2015-12-22 10:05:00,59.31,59.43,59.22,59.43,256685.0,40.143,40.2243,40.0821,40.2243,256685.0
2015-12-22 10:10:00,59.42,59.47,59.28,59.28,324497.0,40.2175,40.2513,40.1227,40.1227,324497.0
2015-12-22 10:15:00,59.28,59.37,59.19,59.36,333689.0,40.1227,40.1837,40.0618,40.1769,333689.0
2015-12-22 10:20:00,59.36,59.55,59.34,59.52,365522.0,40.1769,40.3055,40.1633,40.2852,365522.0
2015-12-22 10:25:00,59.51,59.54,59.46,59.48,260042.0,40.2784,40.2987,40.2446,40.2581,260042.0
2015-12-22 10:30:00,59.48,59.51,59.32,59.33,420608.0,40.2581,40.2784,40.1498,40.1566,420608.0
2015-12-22 10:35:00,59.33,59.49,59.32,59.49,198921.0,40.1566,40.2649,40.1498,40.2649,198921.0
2015-12-22 10:40:00,59.49,59.62,59.49,59.55,250577.0,40.2649,40.3529,40.2649,40.3055,250577.0
2015-12-22 10:45:00,59.56,59.67,59.56,59.65,263876.0,40.3123,40.3867,40.3123,40.3732,263876.0
2015-12-22 10:50:00,59.66,59.78,59.65,59.77,290855.0,40.3799,40.4612,40.3732,40.4544,290855.0
2015-12-22 10:55:00,59.77,59.79,59.7,59.75,233552.0,40.4544,40.4679,40.407,40.4409,233552.0
2015-12-22 11:00:00,59.75,59.81,59.63,59.68,245610.0,40.4409,40.4815,40.3596,40.3935,245610.0
2015-12-22 11:05:00,59.67,59.74,59.64,59.73,188019.0,40.3867,40.4341,40.3664,40.4273,188019.0
2015-12-22 11:10:00,59.73,59.87,59.68,59.81,265464.0,40.4273,40.5221,40.3935,40.4815,265464.0
2015-12-22 11:15:00,59.82,59.84,59.74,59.8,159897.0,40.4882,40.5018,40.4341,40.4747,159897.0
2015-12-22 11:20:00,59.8,59.86,59.72,59.76,387528.0,40.4747,40.5153,40.4205,40.4476,387528.0
2015-12-22 11:25:00,59.76,59.85,59.71,59.81,152395.0,40.4476,40.5085,40.4138,40.4815,152395.0
2015-12-22 11:30:00,59.82,59.91,59.81,59.88,383240.0,40.4882,40.5491,40.4815,40.5288,383240.0
2015-12-22 11:35:00,59.88,59.92,59.8,59.84,309122.0,40.5288,40.5559,40.4747,40.5018,309122.0
2015-12-22 11:40:00,59.84,59.88,59.76,59.84,185326.0,40.5018,40.5288,40.4476,40.5018,185326.0
2015-12-22 11:45:00,59.85,59.91,59.85,59.87,121426.0,40.5085,40.5491,40.5085,40.5221,121426.0
2015-12-22 11:50:00,59.87,59.87,59.76,59.78,175711.0,40.5221,40.5221,40.4476,40.4612,175711.0
2015-12-22 11:55:00,59.77,59.82,59.75,59.82,290907.0,40.4544,40.4882,40.4409,40.4882,290907.0
2015-12-22 12:00:00,59.82,59.89,59.71,59.77,404799.0,40.4882,40.5356,40.4138,40.4544,404799.0
2015-12-22 12:05:00,59.76,59.77,59.68,59.75,135749.0,40.4476,40.4544,40.3935,40.4409,135749.0
2015-12-22 12:10:00,59.74,59.74,59.66,59.68,167020.0,40.4341,40.4341,40.3799,40.3935,167020.0
2015-12-22 12:15:00,59.68,59.78,59.66,59.69,116107.0,40.3935,40.4612,40.3799,40.4002,116107.0
2015-12-22 12:20:00,59.69,59.7,59.58,59.69,133389.0,40.4002,40.407,40.3258,40.4002,133389.0
2015-12-22 12:25:00,59.7,59.71,59.65,59.68,178393.0,40.407,40.4138,40.3732,40.3935,178393.0
2015-12-22 12:30:00,59.67,59.78,59.66,59.74,204082.0,40.3867,40.4612,40.3799,40.4341,204082.0
2015-12-22 12:35:00,59.74,59.75,59.63,59.64,569345.0,40.4341,40.4409,40.3596,40.3664,569345.0
2015-12-22 12:40:00,59.63,59.65,59.57,59.64,241212.0,40.3596,40.3732,40.319,40.3664,241212.0
2015-12-22 12:45:00,59.64,59.76,59.63,59.74,140118.0,40.3664,40.4476,40.3596,40.4341,140118.0
2015-12-22 12:50:00,59.74,59.78,59.68,59.69,116068.0,40.4341,40.4612,40.3935,40.4002,116068.0
2015-12-22 12:55:00,59.7,59.77,59.69,59.74,135552.0,40.407,40.4544,40.4002,40.4341,135552.0
2015-12-22 13:00:00,59.73,59.81,59.72,59.8,136463.0,40.4273,40.4815,40.4205,40.4747,136463.0
2015-12-22 13:05:00,59.8,59.87,59.77,59.78,285961.0,40.4747,40.5221,40.4544,40.4612,285961.0
2015-12-22 13:10:00,59.78,59.81,59.74,59.77,117811.0,40.4612,40.4815,40.4341,40.4544,117811.0
2015-12-22 13:15:00,59.76,59.79,59.71,59.73,101719.0,40.4476,40.4679,40.4138,40.4273,101719.0
2015-12-22 13:20:00,59.73,59.77,59.68,59.7,124894.0,40.4273,40.4544,40.3935,40.407,124894.0
2015-12-22 13:25:00,59.7,59.77,59.69,59.75,116023.0,40.407,40.4544,40.4002,40.4409,116023.0
2015-12-22 13:30:00,59.75,59.78,59.69,59.71,210697.0,40.4409,40.4612,40.4002,40.4138,210697.0
2015-12-22 13:35:00,59.71,59.8,59.7,59.77,305850.0,40.4138,40.4747,40.407,40.4544,305850.0
2015-12-22 13:40:00,59.76,59.77,59.64,59.67,112033.0,40.4476,40.4544,40.3664,40.3867,112033.0
2015-12-22 13:45:00,59.67,59.78,59.66,59.76,168396.0,40.3867,40.4612,40.3799,40.4476,168396.0
2015-12-22 13:50:00,59.76,59.78,59.73,59.75,164871.0,40.4476,40.4612,40.4273,40.4409,164871.0
2015-12-22 13:55:00,59.75,59.78,59.68,59.73,329242.0,40.4409,40.4612,40.3935,40.4273,329242.0
2015-12-22 14:00:00,59.73,59.75,59.58,59.58,219107.0,40.4273,40.4409,40.3258,40.3258,219107.0
2015-12-22 14:05:00,59.58,59.67,59.57,59.65,259282.0,40.3258,40.3867,40.319,40.3732,259282.0
2015-12-22 14:10:00,59.65,59.72,59.64,59.69,171185.0,40.3732,40.4205,40.3664,40.4002,171185.0
2015-12-22 14:15:00,59.7,59.73,59.66,59.68,263045.0,40.407,40.4273,40.3799,40.3935,263045.0
2015-12-22 14:20:00,59.69,59.74,59.66,59.7,117986.0,40.4002,40.4341,40.3799,40.407,117986.0
2015-12-22 14:25:00,59.7,59.71,59.65,59.67,336171.0,40.407,40.4138,40.3732,40.3867,336171.0
2015-12-22 14:30:00,59.67,59.71,59.63,59.64,172167.0,40.3867,40.4138,40.3596,40.3664,172167.0
2015-12-22 14:35:00,59.63,59.67,59.63,59.66,118848.0,40.3596,40.3867,40.3596,40.3799,118848.0
2015-12-22 14:40:00,59.67,59.71,59.62,59.63,149170.0,40.3867,40.4138,40.3529,40.3596,149170.0
2015-12-22 14:45:00,59.63,59.63,59.57,59.59,125525.0,40.3596,40.3596,40.319,40.3326,125525.0
2015-12-22 14:50:00,59.59,59.6,59.51,59.52,118730.0,40.3326,40.3393,40.2784,40.2852,118730.0
2015-12-22 14:55:00,59.53,59.58,59.5,59.58,178100.0,40.2919,40.3258,40.2716,40.3258,178100.0
2015-12-22 15:00:00,59.57,59.63,59.56,59.62,304590.0,40.319,40.3596,40.3123,40.3529,304590.0
2015-12-22 15:05:00,59.63,59.68,59.63,59.63,221119.0,40.3596,40.3935,40.3596,40.3596,221119.0
2015-12-22 15:10:00,59.63,59.76,59.62,59.75,309417.0,40.3596,40.4476,40.3529,40.4409,309417.0
2015-12-22 15:15:00,59.76,59.77,59.71,59.72,171972.0,40.4476,40.4544,40.4138,40.4205,171972.0
2015-12-22 15:20:00,59.72,59.77,59.71,59.73,256444.0,40.4205,40.4544,40.4138,40.4273,256444.0
2015-12-22 15:25:00,59.73,59.74,59.64,59.66,289889.0,40.4273,40.4341,40.3664,40.3799,289889.0
2015-12-22 15:30:00,59.66,59.71,59.66,59.66,424068.0,40.3799,40.4138,40.3799,40.3799,424068.0
2015-12-22 15:35:00,59.66,59.67,59.55,59.57,361463.0,40.3799,40.3867,40.3055,40.319,361463.0
2015-12-22 15:40:00,59.57,59.57,59.44,59.46,606398.0,40.319,40.319,40.231,40.2446,606398.0
2015-12-22 15:45:00,59.45,59.47,59.37,59.45,361049.0,40.2378,40.2513,40.1837,40.2378,361049.0
2015-12-22 15:50:00,59.45,59.58,59.42,59.58,319643.0,40.2378,40.3258,40.2175,40.3258,319643.0
2015-12-22 15:55:00,59.57,59.57,59.46,59.53,524917.0,40.319,40.319,40.2446,40.2919,524917.0
2015-12-23 09:30:00,60.73,60.88,60.66,60.8,1056958.0,41.1041,41.2057,41.0568,41.1515,1056958.0
2015-12-23 09:35:00,60.8,61.0,60.78,60.79,749461.0,41.1515,41.2869,41.138,41.1448,749461.0
2015-12-23 09:40:00,60.79,60.95,60.65,60.68,606460.0,41.1448,41.2531,41.05,41.0703,606460.0
2015-12-23 09:45:00,60.69,60.82,60.65,60.69,423142.0,41.0771,41.1651,41.05,41.0771,423142.0
2015-12-23 09:50:00,60.68,60.8,60.65,60.71,259116.0,41.0703,41.1515,41.05,41.0906,259116.0
2015-12-23 09:55:00,60.71,60.74,60.54,60.56,283530.0,41.0906,41.1109,40.9756,40.9891,283530.0
2015-12-23 10:00:00,60.58,60.74,60.57,60.67,155035.0,41.0026,41.1109,40.9959,41.0635,155035.0
2015-12-23 10:05:00,60.67,60.69,60.53,60.56,208996.0,41.0635,41.0771,40.9688,40.9891,208996.0
2015-12-23 10:10:00,60.56,60.67,60.56,60.64,162267.0,40.9891,41.0635,40.9891,41.0432,162267.0
2015-12-23 10:15:00,60.63,60.71,60.62,60.68,414357.0,41.0365,41.0906,41.0297,41.0703,414357.0
2015-12-23 10:20:00,60.68,60.71,60.62,60.67,459972.0,41.0703,41.0906,41.0297,41.0635,459972.0
2015-12-23 10:25:00,60.68,60.75,60.64,60.71,207803.0,41.0703,41.1177,41.0432,41.0906,207803.0
2015-12-23 10:30:00,60.72,61.13,60.71,61.1,1456755.0,41.0974,41.3749,41.0906,41.3546,1456755.0
2015-12-23 10:35:00,61.09,61.22,60.98,61.22,758302.0,41.3478,41.4358,41.2734,41.4358,758302.0
2015-12-23 10:40:00,61.21,61.27,61.07,61.26,510116.0,41.429,41.4696,41.3343,41.4629,510116.0
2015-12-23 10:45:00,61.27,61.29,61.14,61.22,443162.0,41.4696,41.4832,41.3817,41.4358,443162.0
2015-12-23 10:50:00,61.23,61.37,61.2,61.36,243255.0,41.4426,41.5373,41.4223,41.5306,243255.0
2015-12-23 10:55:00,61.37,61.44,61.31,61.42,285587.0,41.5373,41.5847,41.4967,41.5712,285587.0
2015-12-23 11:00:00,61.42,61.47,61.27,61.27,336568.0,41.5712,41.605,41.4696,41.4696,336568.0
2015-12-23 11:05:00,61.28,61.36,61.13,61.16,342420.0,41.4764,41.5306,41.3749,41.3952,342420.0
2015-12-23 11:10:00,61.16,61.19,61.07,61.09,258748.0,41.3952,41.4155,41.3343,41.3478,258748.0
2015-12-23 11:15:00,61.09,61.25,61.06,61.25,413777.0,41.3478,41.4561,41.3275,41.4561,413777.0
2015-12-23 11:20:00,61.25,61.26,61.15,61.23,258569.0,41.4561,41.4629,41.3884,41.4426,258569.0
2015-12-23 11:25:00,61.22,61.34,61.16,61.33,270436.0,41.4358,41.517,41.3952,41.5102,270436.0
2015-12-23 11:30:00,61.33,61.47,61.26,61.47,889518.0,41.5102,41.605,41.4629,41.605,889518.0
2015-12-23 11:35:00,61.47,61.48,61.38,61.4,221061.0,41.605,41.6118,41.5441,41.5576,221061.0
2015-12-23 11:40:00,61.41,61.47,61.37,61.41,177743.0,41.5644,41.605,41.5373,41.5644,177743.0
2015-12-23 11:45:00,61.4,61.47,61.38,61.41,129802.0,41.5576,41.605,41.5441,41.5644,129802.0
2015-12-23 11:50:00,61.41,61.43,61.33,61.34,134988.0,41.5644,41.5779,41.5102,41.517,134988.0
2015-12-23 11:55:00,61.35,61.47,61.35,61.44,119515.0,41.5238,41.605,41.5238,41.5847,119515.0
2015-12-23 12:00:00,61.45,61.57,61.44,61.55,318789.0,41.5915,41.6727,41.5847,41.6592,318789.0
2015-12-23 12:05:00,61.55,61.6,61.52,61.55,109075.0,41.6592,41.693,41.6388,41.6592,109075.0
2015-12-23 12:10:00,61.55,61.63,61.53,61.59,144150.0,41.6592,41.7133,41.6456,41.6862,144150.0
2015-12-23 12:15:00,61.59,61.61,61.53,61.6,145124.0,41.6862,41.6998,41.6456,41.693,145124.0
2015-12-23 12:20:00,61.61,61.66,61.58,61.61,160715.0,41.6998,41.7336,41.6795,41.6998,160715.0
2015-12-23 12:25:00,61.6,61.67,61.59,61.65,432973.0,41.693,41.7404,41.6862,41.7268,432973.0
2015-12-23 12:30:00,61.65,61.68,61.59,61.65,401890.0,41.7268,41.7471,41.6862,41.7268,401890.0
2015-12-23 12:35:00,61.65,61.68,61.6,61.61,343263.0,41.7268,41.7471,41.693,41.6998,343263.0
2015-12-23 12:40:00,61.61,61.68,61.6,61.64,243920.0,41.6998,41.7471,41.693,41.7201,243920.0
2015-12-23 12:45:00,61.64,61.65,61.52,61.59,343441.0,41.7201,41.7268,41.6388,41.6862,343441.0
2015-12-23 12:50:00,61.59,61.62,61.57,61.6,302840.0,41.6862,41.7065,41.6727,41.693,302840.0
2015-12-23 12:55:00,61.59,61.65,61.57,61.64,234549.0,41.6862,41.7268,41.6727,41.7201,234549.0
2015-12-23 13:00:00,61.64,61.72,61.63,61.68,248861.0,41.7201,41.7742,41.7133,41.7471,248861.0
2015-12-23 13:05:00,61.68,61.72,61.62,61.71,255384.0,41.7471,41.7742,41.7065,41.7674,255384.0
2015-12-23 13:10:00,61.69,61.71,61.63,61.68,130527.0,41.7539,41.7674,41.7133,41.7471,130527.0
2015-12-23 13:15:00,61.68,61.73,61.65,61.68,337142.0,41.7471,41.781,41.7268,41.7471,337142.0
2015-12-23 13:20:00,61.68,61.73,61.66,61.7,176415.0,41.7471,41.781,41.7336,41.7607,176415.0
2015-12-23 13:25:00,61.7,61.76,61.68,61.72,199218.0,41.7607,41.8013,41.7471,41.7742,199218.0
2015-12-23 13:30:00,61.73,61.75,61.69,61.73,380331.0,41.781,41.7945,41.7539,41.781,380331.0
2015-12-23 13:35:00,61.72,61.74,61.53,61.54,310513.0,41.7742,41.7878,41.6456,41.6524,310513.0
2015-12-23 13:40:00,61.55,61.7,61.55,61.66,307432.0,41.6592,41.7607,41.6592,41.7336,307432.0
2015-12-23 13:45:00,61.66,61.71,61.64,61.67,282883.0,41.7336,41.7674,41.7201,41.7404,282883.0
2015-12-23 13:50:00,61.67,61.74,61.66,61.71,271856.0,41.7404,41.7878,41.7336,41.7674,271856.0
2015-12-23 13:55:00,61.71,61.75,61.69,61.72,313880.0,41.7674,41.7945,41.7539,41.7742,313880.0
2015-12-23 14:00:00,61.72,61.74,61.68,61.69,386066.0,41.7742,41.7878,41.7471,41.7539,386066.0
2015-12-23 14:05:00,61.69,61.79,61.68,61.74,277485.0,41.7539,41.8216,41.7471,41.7878,277485.0
2015-12-23 14:10:00,61.75,61.78,61.67,61.74,232411.0,41.7945,41.8148,41.7404,41.7878,232411.0
2015-12-23 14:15:00,61.74,61.75,61.64,61.7,267972.0,41.7878,41.7945,41.7201,41.7607,267972.0
2015-12-23 14:20:00,61.7,61.73,61.64,61.72,294071.0,41.7607,41.781,41.7201,41.7742,294071.0
2015-12-23 14:25:00,61.72,61.77,61.71,61.76,250723.0,41.7742,41.8081,41.7674,41.8013,250723.0
2015-12-23 14:30:00,61.77,61.86,61.76,61.83,242336.0,41.8081,41.869,41.8013,41.8487,242336.0
2015-12-23 14:35:00,61.83,61.92,61.82,61.9,152348.0,41.8487,41.9096,41.8419,41.896,152348.0
2015-12-23 14:40:00,61.9,61.96,61.88,61.91,807919.0,41.896,41.9367,41.8825,41.9028,807919.0
2015-12-23 14:45:00,61.91,61.98,61.84,61.97,427359.0,41.9028,41.9502,41.8554,41.9434,427359.0
2015-12-23 14:50:00,61.96,61.99,61.87,61.93,232000.0,41.9367,41.957,41.8757,41.9164,232000.0
2015-12-23 14:55:00,61.93,61.95,61.85,61.89,161856.0,41.9164,41.9299,41.8622,41.8893,161856.0
2015-12-23 15:00:00,61.89,61.94,61.87,61.9,173093.0,41.8893,41.9231,41.8757,41.896,173093.0
2015-12-23 15:05:00,61.9,61.92,61.85,61.88,267157.0,41.896,41.9096,41.8622,41.8825,267157.0
2015-12-23 15:10:00,61.87,61.93,61.86,61.92,335836.0,41.8757,41.9164,41.869,41.9096,335836.0
2015-12-23 15:15:00,61.92,61.99,61.91,61.93,259947.0,41.9096,41.957,41.9028,41.9164,259947.0
2015-12-23 15:20:00,61.93,62.01,61.92,61.99,717422.0,41.9164,41.9705,41.9096,41.957,717422.0
2015-12-23 15:25:00,61.99,62.03,61.95,61.98,407836.0,41.957,41.984,41.9299,41.9502,407836.0
2015-12-23 15:30:00,61.98,62.0,61.94,61.97,254471.0,41.9502,41.9637,41.9231,41.9434,254471.0
2015-12-23 15:35:00,61.97,61.97,61.85,61.93,343392.0,41.9434,41.9434,41.8622,41.9164,343392.0
2015-12-23 15:40:00,61.93,62.03,61.91,62.01,367545.0,41.9164,41.984,41.9028,41.9705,367545.0
2015-12-23 15:45:00,62.01,62.1,62.01,62.07,490870.0,41.9705,42.0314,41.9705,42.0111,490870.0
2015-12-23 15:50:00,62.06,62.13,62.02,62.12,506989.0,42.0043,42.0517,41.9773,42.0449,506989.0
2015-12-23 15:55:00,62.12,62.17,62.06,62.14,1317583.0,42.0449,42.0788,42.0043,42.0585,1317583.0
2015-12-24 09:30:00,62.18,62.29,62.05,62.14,586759.0,42.0856,42.16,41.9976,42.0585,586759.0
2015-12-24 09:35:00,62.15,62.2,61.9,61.93,402286.0,42.0653,42.0991,41.896,41.9164,402286.0
2015-12-24 09:40:00,61.93,61.94,61.7,61.75,319363.0,41.9164,41.9231,41.7607,41.7945,319363.0
2015-12-24 09:45:00,61.77,61.89,61.62,61.67,222858.0,41.8081,41.8893,41.7065,41.7404,222858.0
2015-12-24 09:50:00,61.67,61.76,61.56,61.57,156959.0,41.7404,41.8013,41.6659,41.6727,156959.0
2015-12-24 09:55:00,61.57,61.6,61.45,61.51,135985.0,41.6727,41.693,41.5915,41.6321,135985.0
2015-12-24 10:00:00,61.5,61.5,61.36,61.36,325554.0,41.6253,41.6253,41.5306,41.5306,325554.0
2015-12-24 10:05:00,61.36,61.57,61.35,61.5,108767.0,41.5306,41.6727,41.5238,41.6253,108767.0
2015-12-24 10:10:00,61.5,61.56,61.45,61.55,114596.0,41.6253,41.6659,41.5915,41.6592,114596.0
2015-12-24 10:15:00,61.55,61.71,61.53,61.66,206301.0,41.6592,41.7674,41.6456,41.7336,206301.0
2015-12-24 10:20:00,61.66,61.76,61.54,61.68,113565.0,41.7336,41.8013,41.6524,41.7471,113565.0
2015-12-24 10:25:00,61.68,61.77,61.65,61.66,73720.0,41.7471,41.8081,41.7268,41.7336,73720.0
2015-12-24 10:30:00,61.66,61.73,61.59,61.62,153569.0,41.7336,41.781,41.6862,41.7065,153569.0
2015-12-24 10:35:00,61.62,61.65,61.54,61.55,132230.0,41.7065,41.7268,41.6524,41.6592,132230.0
2015-12-24 10:40:00,61.55,61.59,61.46,61.59,63345.0,41.6592,41.6862,41.5982,41.6862,63345.0
2015-12-24 10:45:00,61.6,61.67,61.57,61.61,99390.0,41.693,41.7404,41.6727,41.6998,99390.0
2015-12-24 10:50:00,61.61,61.65,61.55,61.6,95618.0,41.6998,41.7268,41.6592,41.693,95618.0
2015-12-24 10:55:00,61.6,61.66,61.58,61.63,97897.0,41.693,41.7336,41.6795,41.7133,97897.0
2015-12-24 11:00:00,61.64,61.69,61.62,61.66,82687.0,41.7201,41.7539,41.7065,41.7336,82687.0
2015-12-24 11:05:00,61.65,61.79,61.63,61.75,73001.0,41.7268,41.8216,41.7133,41.7945,73001.0
2015-12-24 11:10:00,61.74,61.76,61.67,61.68,161023.0,41.7878,41.8013,41.7404,41.7471,161023.0
2015-12-24 11:15:00,61.68,61.7,61.64,61.66,90145.0,41.7471,41.7607,41.7201,41.7336,90145.0
2015-12-24 11:20:00,61.66,61.76,61.65,61.76,86743.0,41.7336,41.8013,41.7268,41.8013,86743.0
2015-12-24 11:25:00,61.76,61.89,61.72,61.89,112241.0,41.8013,41.8893,41.7742,41.8893,112241.0
2015-12-24 11:30:00,61.89,61.89,61.77,61.81,82726.0,41.8893,41.8893,41.8081,41.8351,82726.0
2015-12-24 11:35:00,61.81,61.81,61.68,61.7,95876.0,41.8351,41.8351,41.7471,41.7607,95876.0
2015-12-24 11:40:00,61.7,61.72,61.63,61.68,98949.0,41.7607,41.7742,41.7133,41.7471,98949.0
2015-12-24 11:45:00,61.68,61.76,61.67,61.76,71916.0,41.7471,41.8013,41.7404,41.8013,71916.0
2015-12-24 11:50:00,61.76,61.76,61.68,61.73,72670.0,41.8013,41.8013,41.7471,41.781,72670.0
2015-12-24 11:55:00,61.73,61.8,61.72,61.74,126300.0,41.781,41.8284,41.7742,41.7878,126300.0
2015-12-24 12:00:00,61.74,61.78,61.7,61.77,102083.0,41.7878,41.8148,41.7607,41.8081,102083.0
2015-12-24 12:05:00,61.77,61.81,61.74,61.81,88077.0,41.8081,41.8351,41.7878,41.8351,88077.0
2015-12-24 12:10:00,61.81,61.82,61.77,61.82,123286.0,41.8351,41.8419,41.8081,41.8419,123286.0
2015-12-24 12:15:00,61.82,61.95,61.8,61.91,141110.0,41.8419,41.9299,41.8284,41.9028,141110.0
2015-12-24 12:20:00,61.91,61.96,61.89,61.9,70187.0,41.9028,41.9367,41.8893,41.896,70187.0
2015-12-24 12:25:00,61.89,61.96,61.84,61.96,84096.0,41.8893,41.9367,41.8554,41.9367,84096.0
2015-12-24 12:30:00,61.95,61.98,61.89,61.93,130772.0,41.9299,41.9502,41.8893,41.9164,130772.0
2015-12-24 12:35:00,61.94,61.94,61.81,61.84,91679.0,41.9231,41.9231,41.8351,41.8554,91679.0
2015-12-24 12:40:00,61.84,61.96,61.83,61.96,171686.0,41.8554,41.9367,41.8487,41.9367,171686.0
2015-12-24 12:45:00,61.96,61.99,61.79,61.82,116414.0,41.9367,41.957,41.8216,41.8419,116414.0
2015-12-24 12:50:00,61.82,61.83,61.75,61.78,144139.0,41.8419,41.8487,41.7945,41.8148,144139.0
2015-12-24 12:55:00,61.78,61.78,61.58,61.59,632495.0,41.8148,41.8148,41.6795,41.6862,632495.0
2015-12-28 09:30:00,60.5,60.65,60.32,60.59,528268.0,40.9485,41.05,40.8266,41.0094,528268.0
2015-12-28 09:35:00,60.6,60.71,60.33,60.66,246047.0,41.0162,41.0906,40.8334,41.0568,246047.0
2015-12-28 09:40:00,60.67,60.82,60.52,60.77,276511.0,41.0635,41.1651,40.962,41.1312,276511.0
2015-12-28 09:45:00,60.77,60.77,60.5,60.61,170569.0,41.1312,41.1312,40.9485,41.0229,170569.0
2015-12-28 09:50:00,60.61,60.71,60.51,60.55,98911.0,41.0229,41.0906,40.9552,40.9823,98911.0
2015-12-28 09:55:00,60.55,60.55,60.45,60.47,259368.0,40.9823,40.9823,40.9146,40.9282,259368.0
2015-12-28 10:00:00,60.46,60.46,60.2,60.2,307922.0,40.9214,40.9214,40.7454,40.7454,307922.0
2015-12-28 10:05:00,60.2,60.43,60.19,60.33,163478.0,40.7454,40.9011,40.7387,40.8334,163478.0
2015-12-28 10:10:00,60.33,60.37,60.27,60.32,216431.0,40.8334,40.8605,40.7928,40.8266,216431.0
2015-12-28 10:15:00,60.32,60.51,60.32,60.49,86958.0,40.8266,40.9552,40.8266,40.9417,86958.0
2015-12-28 10:20:00,60.49,60.6,60.44,60.58,125169.0,40.9417,41.0162,40.9079,41.0026,125169.0
2015-12-28 10:25:00,60.58,60.61,60.5,60.56,93832.0,41.0026,41.0229,40.9485,40.9891,93832.0
2015-12-28 10:30:00,60.56,60.58,60.49,60.55,118877.0,40.9891,41.0026,40.9417,40.9823,118877.0
2015-12-28 10:35:00,60.55,60.63,60.47,60.48,123752.0,40.9823,41.0365,40.9282,40.9349,123752.0
2015-12-28 10:40:00,60.49,60.58,60.47,60.52,278248.0,40.9417,41.0026,40.9282,40.962,278248.0
2015-12-28 10:45:00,60.51,60.56,60.32,60.33,162924.0,40.9552,40.9891,40.8266,40.8334,162924.0
2015-12-28 10:50:00,60.33,60.41,60.31,60.35,171826.0,40.8334,40.8876,40.8199,40.847,171826.0
2015-12-28 10:55:00,60.34,60.42,60.3,60.39,126049.0,40.8402,40.8943,40.8131,40.874,126049.0
2015-12-28 11:00:00,60.39,60.46,60.35,60.35,150818.0,40.874,40.9214,40.847,40.847,150818.0
2015-12-28 11:05:00,60.36,60.36,60.28,60.32,71117.0,40.8537,40.8537,40.7996,40.8266,71117.0
2015-12-28 11:10:00,60.31,60.33,60.24,60.25,128118.0,40.8199,40.8334,40.7725,40.7793,128118.0
2015-12-28 11:15:00,60.25,60.3,60.21,60.28,263250.0,40.7793,40.8131,40.7522,40.7996,263250.0
2015-12-28 11:20:00,60.27,60.29,60.15,60.15,118242.0,40.7928,40.8063,40.7116,40.7116,118242.0
2015-12-28 11:25:00,60.16,60.28,60.14,60.25,100759.0,40.7184,40.7996,40.7048,40.7793,100759.0
2015-12-28 11:30:00,60.26,60.38,60.22,60.37,127414.0,40.786,40.8673,40.759,40.8605,127414.0
2015-12-28 11:35:00,60.37,60.51,60.35,60.44,114357.0,40.8605,40.9552,40.847,40.9079,114357.0
2015-12-28 11:40:00,60.43,60.52,60.43,60.5,78855.0,40.9011,40.962,40.9011,40.9485,78855.0
2015-12-28 11:45:00,60.5,60.51,60.42,60.46,109392.0,40.9485,40.9552,40.8943,40.9214,109392.0
2015-12-28 11:50:00,60.45,60.51,60.45,60.47,61647.0,40.9146,40.9552,40.9146,40.9282,61647.0
2015-12-28 11:55:00,60.47,60.51,60.44,60.44,61756.0,40.9282,40.9552,40.9079,40.9079,61756.0
2015-12-28 12:00:00,60.44,60.59,60.42,60.58,126876.0,40.9079,41.0094,40.8943,41.0026,126876.0
2015-12-28 12:05:00,60.58,60.63,60.55,60.58,101404.0,41.0026,41.0365,40.9823,41.0026,101404.0
2015-12-28 12:10:00,60.59,60.6,60.45,60.45,94209.0,41.0094,41.0162,40.9146,40.9146,94209.0
2015-12-28 12:15:00,60.46,60.49,60.39,60.42,140278.0,40.9214,40.9417,40.874,40.8943,140278.0
2015-12-28 12:20:00,60.41,60.43,60.34,60.41,76246.0,40.8876,40.9011,40.8402,40.8876,76246.0
2015-12-28 12:25:00,60.4,60.42,60.36,60.39,82024.0,40.8808,40.8943,40.8537,40.874,82024.0
2015-12-28 12:30:00,60.4,60.41,60.34,60.38,151077.0,40.8808,40.8876,40.8402,40.8673,151077.0
2015-12-28 12:35:00,60.39,60.45,60.37,60.41,139454.0,40.874,40.9146,40.8605,40.8876,139454.0
2015-12-28 12:40:00,60.41,60.41,60.31,60.33,74344.0,40.8876,40.8876,40.8199,40.8334,74344.0
2015-12-28 12:45:00,60.33,60.33,60.26,60.29,69665.0,40.8334,40.8334,40.786,40.8063,69665.0
2015-12-28 12:50:00,60.29,60.33,60.27,60.28,55967.0,40.8063,40.8334,40.7928,40.7996,55967.0
2015-12-28 12:55:00,60.28,60.29,60.22,60.27,81409.0,40.7996,40.8063,40.759,40.7928,81409.0
2015-12-28 13:00:00,60.27,60.34,60.27,60.3,68360.0,40.7928,40.8402,40.7928,40.8131,68360.0
2015-12-28 13:05:00,60.31,60.33,60.26,60.27,66822.0,40.8199,40.8334,40.786,40.7928,66822.0
2015-12-28 13:10:00,60.27,60.43,60.27,60.42,225510.0,40.7928,40.9011,40.7928,40.8943,225510.0
2015-12-28 13:15:00,60.43,60.49,60.43,60.47,85941.0,40.9011,40.9417,40.9011,40.9282,85941.0
2015-12-28 13:20:00,60.47,60.5,60.41,60.41,69449.0,40.9282,40.9485,40.8876,40.8876,69449.0
2015-12-28 13:25:00,60.42,60.45,60.37,60.38,42987.0,40.8943,40.9146,40.8605,40.8673,42987.0
2015-12-28 13:30:00,60.39,60.57,60.38,60.5,76763.0,40.874,40.9959,40.8673,40.9485,76763.0
2015-12-28 13:35:00,60.5,60.52,60.43,60.46,92458.0,40.9485,40.962,40.9011,40.9214,92458.0
2015-12-28 13:40:00,60.46,60.49,60.39,60.41,97394.0,40.9214,40.9417,40.874,40.8876,97394.0
2015-12-28 13:45:00,60.41,60.46,60.4,60.42,106155.0,40.8876,40.9214,40.8808,40.8943,106155.0
2015-12-28 13:50:00,60.42,60.43,60.29,60.3,155289.0,40.8943,40.9011,40.8063,40.8131,155289.0
2015-12-28 13:55:00,60.3,60.37,60.29,60.29,110787.0,40.8131,40.8605,40.8063,40.8063,110787.0
2015-12-28 14:00:00,60.29,60.36,60.27,60.34,143764.0,40.8063,40.8537,40.7928,40.8402,143764.0
2015-12-28 14:05:00,60.34,60.35,60.28,60.28,126461.0,40.8402,40.847,40.7996,40.7996,126461.0
2015-12-28 14:10:00,60.28,60.29,60.23,60.24,90947.0,40.7996,40.8063,40.7657,40.7725,90947.0
2015-12-28 14:15:00,60.23,60.26,60.2,60.26,88610.0,40.7657,40.786,40.7454,40.786,88610.0
2015-12-28 14:20:00,60.25,60.28,60.23,60.24,161334.0,40.7793,40.7996,40.7657,40.7725,161334.0
2015-12-28 14:25:00,60.25,60.27,60.21,60.25,116348.0,40.7793,40.7928,40.7522,40.7793,116348.0
2015-12-28 14:30:00,60.24,60.27,60.2,60.21,117002.0,40.7725,40.7928,40.7454,40.7522,117002.0
2015-12-28 14:35:00,60.21,60.31,60.19,60.31,126039.0,40.7522,40.8199,40.7387,40.8199,126039.0
2015-12-28 14:40:00,60.31,60.34,60.29,60.3,119344.0,40.8199,40.8402,40.8063,40.8131,119344.0
2015-12-28 14:45:00,60.3,60.32,60.23,60.29,93416.0,40.8131,40.8266,40.7657,40.8063,93416.0
2015-12-28 14:50:00,60.29,60.3,60.26,60.3,104639.0,40.8063,40.8131,40.786,40.8131,104639.0
2015-12-28 14:55:00,60.29,60.3,60.27,60.28,106592.0,40.8063,40.8131,40.7928,40.7996,106592.0
2015-12-28 15:00:00,60.29,60.32,60.26,60.26,109642.0,40.8063,40.8266,40.786,40.786,109642.0
2015-12-28 15:05:00,60.25,60.33,60.23,60.31,145607.0,40.7793,40.8334,40.7657,40.8199,145607.0
2015-12-28 15:10:00,60.31,60.34,60.25,60.28,206812.0,40.8199,40.8402,40.7793,40.7996,206812.0
2015-12-28 15:15:00,60.27,60.3,60.21,60.28,161732.0,40.7928,40.8131,40.7522,40.7996,161732.0
2015-12-28 15:20:00,60.28,60.41,60.27,60.41,190360.0,40.7996,40.8876,40.7928,40.8876,190360.0
2015-12-28 15:25:00,60.42,60.43,60.35,60.4,228745.0,40.8943,40.9011,40.847,40.8808,228745.0
2015-12-28 15:30:00,60.39,60.45,60.37,60.45,148727.0,40.874,40.9146,40.8605,40.9146,148727.0
2015-12-28 15:35:00,60.45,60.49,60.41,60.44,197906.0,40.9146,40.9417,40.8876,40.9079,197906.0
2015-12-28 15:40:00,60.45,60.51,60.42,60.43,311267.0,40.9146,40.9552,40.8943,40.9011,311267.0
2015-12-28 15:45:00,60.43,60.45,60.4,60.42,146464.0,40.9011,40.9146,40.8808,40.8943,146464.0
2015-12-28 15:50:00,60.43,60.45,60.42,60.45,152462.0,40.9011,40.9146,40.8943,40.9146,152462.0
2015-12-28 15:55:00,60.45,60.45,60.37,60.44,563093.0,40.9146,40.9146,40.8605,40.9079,563093.0
2015-12-29 09:30:00,61.49,61.63,61.42,61.6,461330.0,41.6185,41.7133,41.5712,41.693,461330.0
2015-12-29 09:35:00,61.61,61.67,61.32,61.34,451111.0,41.6998,41.7404,41.5035,41.517,451111.0
2015-12-29 09:40:00,61.34,61.35,61.05,61.3,352486.0,41.517,41.5238,41.3207,41.4899,352486.0
2015-12-29 09:45:00,61.29,61.33,61.01,61.1,211357.0,41.4832,41.5102,41.2937,41.3546,211357.0
2015-12-29 09:50:00,61.09,61.11,60.93,61.02,265838.0,41.3478,41.3613,41.2395,41.3004,265838.0
2015-12-29 09:55:00,61.02,61.09,60.9,61.06,261766.0,41.3004,41.3478,41.2192,41.3275,261766.0
2015-12-29 10:00:00,61.08,61.12,60.91,60.92,200304.0,41.341,41.3681,41.226,41.2327,200304.0
2015-12-29 10:05:00,60.93,60.99,60.82,60.82,178138.0,41.2395,41.2801,41.1651,41.1651,178138.0
2015-12-29 10:10:00,60.83,60.87,60.77,60.83,150473.0,41.1718,41.1989,41.1312,41.1718,150473.0
2015-12-29 10:15:00,60.83,60.83,60.68,60.82,144649.0,41.1718,41.1718,41.0703,41.1651,144649.0
2015-12-29 10:20:00,60.83,60.97,60.81,60.91,142823.0,41.1718,41.2666,41.1583,41.226,142823.0
2015-12-29 10:25:00,60.91,60.96,60.83,60.92,173252.0,41.226,41.2598,41.1718,41.2327,173252.0
2015-12-29 10:30:00,60.93,60.97,60.87,60.91,299162.0,41.2395,41.2666,41.1989,41.226,299162.0
2015-12-29 10:35:00,60.92,60.95,60.79,60.8,107052.0,41.2327,41.2531,41.1448,41.1515,107052.0
2015-12-29 10:40:00,60.79,60.84,60.74,60.77,154216.0,41.1448,41.1786,41.1109,41.1312,154216.0
2015-12-29 10:45:00,60.78,60.81,60.73,60.73,106160.0,41.138,41.1583,41.1041,41.1041,106160.0
2015-12-29 10:50:00,60.73,60.74,60.62,60.72,157837.0,41.1041,41.1109,41.0297,41.0974,157837.0
2015-12-29 10:55:00,60.71,60.79,60.61,60.61,127356.0,41.0906,41.1448,41.0229,41.0229,127356.0
2015-12-29 11:00:00,60.62,60.67,60.54,60.66,288162.0,41.0297,41.0635,40.9756,41.0568,288162.0
2015-12-29 11:05:00,60.65,60.71,60.58,60.7,75088.0,41.05,41.0906,41.0026,41.0838,75088.0
2015-12-29 11:10:00,60.7,60.76,60.6,60.6,107891.0,41.0838,41.1245,41.0162,41.0162,107891.0
2015-12-29 11:15:00,60.6,60.72,60.57,60.69,94878.0,41.0162,41.0974,40.9959,41.0771,94878.0
2015-12-29 11:20:00,60.7,60.8,60.65,60.79,167651.0,41.0838,41.1515,41.05,41.1448,167651.0
2015-12-29 11:25:00,60.79,60.79,60.69,60.7,94295.0,41.1448,41.1448,41.0771,41.0838,94295.0
2015-12-29 11:30:00,60.71,60.89,60.71,60.84,170847.0,41.0906,41.2124,41.0906,41.1786,170847.0
2015-12-29 11:35:00,60.85,60.87,60.76,60.79,109737.0,41.1854,41.1989,41.1245,41.1448,109737.0
2015-12-29 11:40:00,60.79,60.79,60.64,60.67,106976.0,41.1448,41.1448,41.0432,41.0635,106976.0
2015-12-29 11:45:00,60.66,60.72,60.61,60.64,141600.0,41.0568,41.0974,41.0229,41.0432,141600.0
2015-12-29 11:50:00,60.64,60.67,60.61,60.64,143905.0,41.0432,41.0635,41.0229,41.0432,143905.0
2015-12-29 11:55:00,60.63,60.7,60.6,60.61,113800.0,41.0365,41.0838,41.0162,41.0229,113800.0
2015-12-29 12:00:00,60.61,60.63,60.58,60.6,104910.0,41.0229,41.0365,41.0026,41.0162,104910.0
2015-12-29 12:05:00,60.6,60.62,60.55,60.6,114922.0,41.0162,41.0297,40.9823,41.0162,114922.0
2015-12-29 12:10:00,60.61,60.67,60.56,60.65,124028.0,41.0229,41.0635,40.9891,41.05,124028.0
2015-12-29 12:15:00,60.65,60.7,60.62,60.69,353628.0,41.05,41.0838,41.0297,41.0771,353628.0
2015-12-29 12:20:00,60.7,60.71,60.66,60.7,73737.0,41.0838,41.0906,41.0568,41.0838,73737.0
2015-12-29 12:25:00,60.7,60.73,60.65,60.67,137149.0,41.0838,41.1041,41.05,41.0635,137149.0
2015-12-29 12:30:00,60.67,60.74,60.64,60.65,87316.0,41.0635,41.1109,41.0432,41.05,87316.0
2015-12-29 12:35:00,60.64,60.7,60.64,60.66,84133.0,41.0432,41.0838,41.0432,41.0568,84133.0
2015-12-29 12:40:00,60.67,60.73,60.64,60.72,54284.0,41.0635,41.1041,41.0432,41.0974,54284.0
2015-12-29 12:45:00,60.73,60.73,60.64,60.66,50316.0,41.1041,41.1041,41.0432,41.0568,50316.0
2015-12-29 12:50:00,60.66,60.71,60.62,60.64,53542.0,41.0568,41.0906,41.0297,41.0432,53542.0
2015-12-29 12:55:00,60.63,60.69,60.62,60.64,96245.0,41.0365,41.0771,41.0297,41.0432,96245.0
2015-12-29 13:00:00,60.66,60.68,60.62,60.68,78520.0,41.0568,41.0703,41.0297,41.0703,78520.0
2015-12-29 13:05:00,60.68,60.7,60.66,60.69,132153.0,41.0703,41.0838,41.0568,41.0771,132153.0
2015-12-29 13:10:00,60.69,60.71,60.65,60.7,103758.0,41.0771,41.0906,41.05,41.0838,103758.0
2015-12-29 13:15:00,60.71,60.75,60.7,60.74,107496.0,41.0906,41.1177,41.0838,41.1109,107496.0
2015-12-29 13:20:00,60.74,60.8,60.73,60.78,45127.0,41.1109,41.1515,41.1041,41.138,45127.0
2015-12-29 13:25:00,60.78,60.79,60.71,60.73,91336.0,41.138,41.1448,41.0906,41.1041,91336.0
2015-12-29 13:30:00,60.73,60.77,60.71,60.74,78107.0,41.1041,41.1312,41.0906,41.1109,78107.0
2015-12-29 13:35:00,60.74,60.82,60.73,60.81,287735.0,41.1109,41.1651,41.1041,41.1583,287735.0
2015-12-29 13:40:00,60.81,60.9,60.8,60.89,93142.0,41.1583,41.2192,41.1515,41.2124,93142.0
2015-12-29 13:45:00,60.9,60.91,60.84,60.87,85180.0,41.2192,41.226,41.1786,41.1989,85180.0
2015-12-29 13:50:00,60.86,60.89,60.85,60.87,110547.0,41.1921,41.2124,41.1854,41.1989,110547.0
2015-12-29 13:55:00,60.87,61.02,60.86,61.0,197265.0,41.1989,41.3004,41.1921,41.2869,197265.0
2015-12-29 14:00:00,61.0,61.0,60.91,60.96,92625.0,41.2869,41.2869,41.226,41.2598,92625.0
2015-12-29 14:05:00,60.96,61.01,60.94,61.0,88805.0,41.2598,41.2937,41.2463,41.2869,88805.0
2015-12-29 14:10:00,61.0,61.06,60.97,60.99,83414.0,41.2869,41.3275,41.2666,41.2801,83414.0
2015-12-29 14:15:00,61.0,61.02,60.98,60.99,65528.0,41.2869,41.3004,41.2734,41.2801,65528.0
2015-12-29 14:20:00,60.99,61.02,60.97,61.02,53882.0,41.2801,41.3004,41.2666,41.3004,53882.0
2015-12-29 14:25:00,61.01,61.01,60.95,60.98,170470.0,41.2937,41.2937,41.2531,41.2734,170470.0
2015-12-29 14:30:00,60.98,60.99,60.85,60.85,87266.0,41.2734,41.2801,41.1854,41.1854,87266.0
2015-12-29 14:35:00,60.85,60.86,60.77,60.79,121388.0,41.1854,41.1921,41.1312,41.1448,121388.0
2015-12-29 14:40:00,60.79,60.84,60.77,60.79,59614.0,41.1448,41.1786,41.1312,41.1448,59614.0
2015-12-29 14:45:00,60.79,60.84,60.78,60.79,122651.0,41.1448,41.1786,41.138,41.1448,122651.0
2015-12-29 14:50:00,60.79,60.79,60.74,60.75,101538.0,41.1448,41.1448,41.1109,41.1177,101538.0
2015-12-29 14:55:00,60.76,60.85,60.75,60.81,161858.0,41.1245,41.1854,41.1177,41.1583,161858.0
2015-12-29 15:00:00,60.81,60.84,60.76,60.77,559582.0,41.1583,41.1786,41.1245,41.1312,559582.0
2015-12-29 15:05:00,60.76,60.8,60.76,60.79,165993.0,41.1245,41.1515,41.1245,41.1448,165993.0
2015-12-29 15:10:00,60.8,60.8,60.72,60.77,226024.0,41.1515,41.1515,41.0974,41.1312,226024.0
2015-12-29 15:15:00,60.77,60.82,60.75,60.78,165627.0,41.1312,41.1651,41.1177,41.138,165627.0
2015-12-29 15:20:00,60.78,60.79,60.74,60.77,170892.0,41.138,41.1448,41.1109,41.1312,170892.0
2015-12-29 15:25:00,60.76,60.78,60.73,60.75,161988.0,41.1245,41.138,41.1041,41.1177,161988.0
2015-12-29 15:30:00,60.75,60.82,60.75,60.76,286681.0,41.1177,41.1651,41.1177,41.1245,286681.0
2015-12-29 15:35:00,60.77,60.8,60.75,60.79,283087.0,41.1312,41.1515,41.1177,41.1448,283087.0
2015-12-29 15:40:00,60.78,60.83,60.74,60.82,258835.0,41.138,41.1718,41.1109,41.1651,258835.0
2015-12-29 15:45:00,60.83,60.86,60.82,60.83,230021.0,41.1718,41.1921,41.1651,41.1718,230021.0
2015-12-29 15:50:00,60.82,60.83,60.78,60.8,218752.0,41.1651,41.1718,41.138,41.1515,218752.0
2015-12-29 15:55:00,60.8,60.9,60.79,60.88,592329.0,41.1515,41.2192,41.1448,41.2057,592329.0
2015-12-30 09:30:00,60.04,60.29,60.02,60.29,389272.0,40.6371,40.8063,40.6236,40.8063,389272.0
2015-12-30 09:35:00,60.29,60.65,60.28,60.46,491706.0,40.8063,41.05,40.7996,40.9214,491706.0
2015-12-30 09:40:00,60.46,60.64,60.39,60.48,283115.0,40.9214,41.0432,40.874,40.9349,283115.0
2015-12-30 09:45:00,60.47,60.76,60.47,60.71,258660.0,40.9282,41.1245,40.9282,41.0906,258660.0
2015-12-30 09:50:00,60.7,60.89,60.65,60.8,310006.0,41.0838,41.2124,41.05,41.1515,310006.0
2015-12-30 09:55:00,60.81,60.88,60.71,60.76,183855.0,41.1583,41.2057,41.0906,41.1245,183855.0
2015-12-30 10:00:00,60.77,60.88,60.74,60.79,236135.0,41.1312,41.2057,41.1109,41.1448,236135.0
2015-12-30 10:05:00,60.79,60.8,60.64,60.67,169877.0,41.1448,41.1515,41.0432,41.0635,169877.0
2015-12-30 10:10:00,60.67,60.69,60.45,60.51,185363.0,41.0635,41.0771,40.9146,40.9552,185363.0
2015-12-30 10:15:00,60.51,60.58,60.46,60.46,162853.0,40.9552,41.0026,40.9214,40.9214,162853.0
2015-12-30 10:20:00,60.46,60.55,60.36,60.48,191444.0,40.9214,40.9823,40.8537,40.9349,191444.0
2015-12-30 10:25:00,60.48,60.51,60.39,60.42,76484.0,40.9349,40.9552,40.874,40.8943,76484.0
2015-12-30 10:30:00,60.41,60.42,60.22,60.32,658651.0,40.8876,40.8943,40.759,40.8266,658651.0
2015-12-30 10:35:00,60.32,60.32,60.18,60.21,246363.0,40.8266,40.8266,40.7319,40.7522,246363.0
2015-12-30 10:40:00,60.22,60.34,60.18,60.34,353437.0,40.759,40.8402,40.7319,40.8402,353437.0
2015-12-30 10:45:00,60.33,60.33,60.2,60.24,234064.0,40.8334,40.8334,40.7454,40.7725,234064.0
2015-12-30 10:50:00,60.24,60.26,60.18,60.26,249556.0,40.7725,40.786,40.7319,40.786,249556.0
2015-12-30 10:55:00,60.26,60.32,60.24,60.28,246660.0,40.786,40.8266,40.7725,40.7996,246660.0
2015-12-30 11:00:00,60.27,60.34,60.24,60.29,119562.0,40.7928,40.8402,40.7725,40.8063,119562.0
2015-12-30 11:05:00,60.29,60.42,60.29,60.41,103730.0,40.8063,40.8943,40.8063,40.8876,103730.0
2015-12-30 11:10:00,60.41,60.46,60.35,60.46,187854.0,40.8876,40.9214,40.847,40.9214,187854.0
2015-12-30 11:15:00,60.46,60.56,60.44,60.45,166472.0,40.9214,40.9891,40.9079,40.9146,166472.0
2015-12-30 11:20:00,60.45,60.45,60.37,60.38,92814.0,40.9146,40.9146,40.8605,40.8673,92814.0
2015-12-30 11:25:00,60.37,60.44,60.33,60.43,95828.0,40.8605,40.9079,40.8334,40.9011,95828.0
2015-12-30 11:30:00,60.44,60.45,60.27,60.33,97896.0,40.9079,40.9146,40.7928,40.8334,97896.0
2015-12-30 11:35:00,60.32,60.37,60.27,60.29,68615.0,40.8266,40.8605,40.7928,40.8063,68615.0
2015-12-30 11:40:00,60.29,60.35,60.27,60.32,82399.0,40.8063,40.847,40.7928,40.8266,82399.0
2015-12-30 11:45:00,60.33,60.33,60.27,60.3,58747.0,40.8334,40.8334,40.7928,40.8131,58747.0
2015-12-30 11:50:00,60.3,60.37,60.28,60.35,71198.0,40.8131,40.8605,40.7996,40.847,71198.0
2015-12-30 11:55:00,60.35,60.36,60.31,60.36,88583.0,40.847,40.8537,40.8199,40.8537,88583.0
2015-12-30 12:00:00,60.36,60.38,60.32,60.34,769345.0,40.8537,40.8673,40.8266,40.8402,769345.0
2015-12-30 12:05:00,60.34,60.36,60.31,60.33,227385.0,40.8402,40.8537,40.8199,40.8334,227385.0
2015-12-30 12:10:00,60.32,60.34,60.28,60.31,166032.0,40.8266,40.8402,40.7996,40.8199,166032.0
2015-12-30 12:15:00,60.31,60.33,60.29,60.33,94052.0,40.8199,40.8334,40.8063,40.8334,94052.0
2015-12-30 12:20:00,60.33,60.35,60.27,60.32,46083.0,40.8334,40.847,40.7928,40.8266,46083.0
2015-12-30 12:25:00,60.32,60.35,60.31,60.31,148228.0,40.8266,40.847,40.8199,40.8199,148228.0
2015-12-30 12:30:00,60.31,60.34,60.29,60.34,52443.0,40.8199,40.8402,40.8063,40.8402,52443.0
2015-12-30 12:35:00,60.33,60.36,60.28,60.32,166437.0,40.8334,40.8537,40.7996,40.8266,166437.0
2015-12-30 12:40:00,60.32,60.34,60.23,60.31,89268.0,40.8266,40.8402,40.7657,40.8199,89268.0
2015-12-30 12:45:00,60.31,60.31,60.27,60.28,37510.0,40.8199,40.8199,40.7928,40.7996,37510.0
2015-12-30 12:50:00,60.28,60.29,60.19,60.21,70202.0,40.7996,40.8063,40.7387,40.7522,70202.0
2015-12-30 12:55:00,60.21,60.27,60.17,60.26,48207.0,40.7522,40.7928,40.7251,40.786,48207.0
2015-12-30 13:00:00,60.27,60.32,60.25,60.32,58930.0,40.7928,40.8266,40.7793,40.8266,58930.0
2015-12-30 13:05:00,60.32,60.32,60.26,60.3,73154.0,40.8266,40.8266,40.786,40.8131,73154.0
2015-12-30 13:10:00,60.29,60.32,60.27,60.29,61031.0,40.8063,40.8266,40.7928,40.8063,61031.0
2015-12-30 13:15:00,60.29,60.31,60.25,60.25,84901.0,40.8063,40.8199,40.7793,40.7793,84901.0
2015-12-30 13:20:00,60.25,60.28,60.21,60.23,72604.0,40.7793,40.7996,40.7522,40.7657,72604.0
2015-12-30 13:25:00,60.24,60.32,60.22,60.26,66911.0,40.7725,40.8266,40.759,40.786,66911.0
2015-12-30 13:30:00,60.26,60.31,60.25,60.29,64733.0,40.786,40.8199,40.7793,40.8063,64733.0
2015-12-30 13:35:00,60.29,60.32,60.24,60.27,65065.0,40.8063,40.8266,40.7725,40.7928,65065.0
2015-12-30 13:40:00,60.27,60.33,60.25,60.29,67640.0,40.7928,40.8334,40.7793,40.8063,67640.0
2015-12-30 13:45:00,60.28,60.3,60.25,60.29,70753.0,40.7996,40.8131,40.7793,40.8063,70753.0
2015-12-30 13:50:00,60.29,60.3,60.24,60.27,42881.0,40.8063,40.8131,40.7725,40.7928,42881.0
2015-12-30 13:55:00,60.27,60.27,60.21,60.26,72099.0,40.7928,40.7928,40.7522,40.786,72099.0
2015-12-30 14:00:00,60.25,60.25,60.2,60.23,127963.0,40.7793,40.7793,40.7454,40.7657,127963.0
2015-12-30 14:05:00,60.22,60.23,60.17,60.17,102037.0,40.759,40.7657,40.7251,40.7251,102037.0
2015-12-30 14:10:00,60.18,60.2,60.15,60.19,121028.0,40.7319,40.7454,40.7116,40.7387,121028.0
2015-12-30 14:15:00,60.2,60.22,60.15,60.22,121656.0,40.7454,40.759,40.7116,40.759,121656.0
2015-12-30 14:20:00,60.23,60.26,60.19,60.2,103594.0,40.7657,40.786,40.7387,40.7454,103594.0
2015-12-30 14:25:00,60.2,60.23,60.17,60.21,101781.0,40.7454,40.7657,40.7251,40.7522,101781.0
2015-12-30 14:30:00,60.21,60.24,60.2,60.2,80755.0,40.7522,40.7725,40.7454,40.7454,80755.0
2015-12-30 14:35:00,60.21,60.22,60.17,60.19,176357.0,40.7522,40.759,40.7251,40.7387,176357.0
2015-12-30 14:40:00,60.19,60.19,60.14,60.14,214427.0,40.7387,40.7387,40.7048,40.7048,214427.0
2015-12-30 14:45:00,60.14,60.16,60.13,60.13,105143.0,40.7048,40.7184,40.698,40.698,105143.0
2015-12-30 14:50:00,60.13,60.14,60.07,60.09,175446.0,40.698,40.7048,40.6574,40.671,175446.0
2015-12-30 14:55:00,60.1,60.1,60.04,60.08,140133.0,40.6777,40.6777,40.6371,40.6642,140133.0
2015-12-30 15:00:00,60.09,60.11,60.06,60.1,108211.0,40.671,40.6845,40.6507,40.6777,108211.0
2015-12-30 15:05:00,60.11,60.11,60.06,60.09,102150.0,40.6845,40.6845,40.6507,40.671,102150.0
2015-12-30 15:10:00,60.08,60.12,60.05,60.12,168198.0,40.6642,40.6913,40.6439,40.6913,168198.0
2015-12-30 15:15:00,60.12,60.14,60.11,60.14,132152.0,40.6913,40.7048,40.6845,40.7048,132152.0
2015-12-30 15:20:00,60.14,60.18,60.13,60.15,171568.0,40.7048,40.7319,40.698,40.7116,171568.0
2015-12-30 15:25:00,60.15,60.18,60.13,60.17,153489.0,40.7116,40.7319,40.698,40.7251,153489.0
2015-12-30 15:30:00,60.16,60.17,60.03,60.08,336433.0,40.7184,40.7251,40.6304,40.6642,336433.0
2015-12-30 15:35:00,60.08,60.12,59.99,60.11,394149.0,40.6642,40.6913,40.6033,40.6845,394149.0
2015-12-30 15:40:00,60.1,60.14,60.03,60.07,312576.0,40.6777,40.7048,40.6304,40.6574,312576.0
2015-12-30 15:45:00,60.07,60.15,60.06,60.13,262599.0,40.6574,40.7116,40.6507,40.698,262599.0
2015-12-30 15:50:00,60.14,60.14,60.05,60.05,348338.0,40.7048,40.7048,40.6439,40.6439,348338.0
2015-12-30 15:55:00,60.06,60.1,60.01,60.04,812235.0,40.6507,40.6777,40.6168,40.6371,812235.0
2015-12-31 09:30:00,59.77,59.88,59.58,59.68,490417.0,40.4544,40.5288,40.3258,40.3935,490417.0
2015-12-31 09:35:00,59.67,60.12,59.61,60.11,691221.0,40.3867,40.6913,40.3461,40.6845,691221.0
2015-12-31 09:40:00,60.11,60.25,60.05,60.15,383658.0,40.6845,40.7793,40.6439,40.7116,383658.0
2015-12-31 09:45:00,60.15,60.15,59.94,59.96,493815.0,40.7116,40.7116,40.5695,40.583,493815.0
2015-12-31 09:50:00,59.95,59.98,59.83,59.94,154617.0,40.5762,40.5965,40.495,40.5695,154617.0
2015-12-31 09:55:00,59.94,60.04,59.88,59.89,167848.0,40.5695,40.6371,40.5288,40.5356,167848.0
2015-12-31 10:00:00,59.89,60.04,59.89,60.02,152997.0,40.5356,40.6371,40.5356,40.6236,152997.0
2015-12-31 10:05:00,60.02,60.22,59.95,60.22,106980.0,40.6236,40.759,40.5762,40.759,106980.0
2015-12-31 10:10:00,60.22,60.29,60.18,60.21,131986.0,40.759,40.8063,40.7319,40.7522,131986.0
2015-12-31 10:15:00,60.21,60.3,60.15,60.3,85986.0,40.7522,40.8131,40.7116,40.8131,85986.0
2015-12-31 10:20:00,60.29,60.34,60.26,60.32,205888.0,40.8063,40.8402,40.786,40.8266,205888.0
2015-12-31 10:25:00,60.32,60.34,60.2,60.29,149596.0,40.8266,40.8402,40.7454,40.8063,149596.0
2015-12-31 10:30:00,60.3,60.3,60.18,60.23,127658.0,40.8131,40.8131,40.7319,40.7657,127658.0
2015-12-31 10:35:00,60.22,60.32,60.15,60.28,86757.0,40.759,40.8266,40.7116,40.7996,86757.0
2015-12-31 10:40:00,60.27,60.28,60.16,60.19,194885.0,40.7928,40.7996,40.7184,40.7387,194885.0
2015-12-31 10:45:00,60.18,60.19,60.12,60.12,88964.0,40.7319,40.7387,40.6913,40.6913,88964.0
2015-12-31 10:50:00,60.12,60.15,60.04,60.11,151149.0,40.6913,40.7116,40.6371,40.6845,151149.0
2015-12-31 10:55:00,60.11,60.11,59.96,60.03,113533.0,40.6845,40.6845,40.583,40.6304,113533.0
2015-12-31 11:00:00,60.02,60.13,60.0,60.04,211311.0,40.6236,40.698,40.6101,40.6371,211311.0
2015-12-31 11:05:00,60.06,60.08,59.97,59.98,192745.0,40.6507,40.6642,40.5898,40.5965,192745.0
2015-12-31 11:10:00,59.98,60.0,59.87,59.89,204537.0,40.5965,40.6101,40.5221,40.5356,204537.0
2015-12-31 11:15:00,59.88,59.96,59.82,59.94,193476.0,40.5288,40.583,40.4882,40.5695,193476.0
2015-12-31 11:20:00,59.94,59.95,59.86,59.87,167275.0,40.5695,40.5762,40.5153,40.5221,167275.0
2015-12-31 11:25:00,59.87,59.97,59.85,59.92,228542.0,40.5221,40.5898,40.5085,40.5559,228542.0
2015-12-31 11:30:00,59.92,59.97,59.9,59.97,135639.0,40.5559,40.5898,40.5424,40.5898,135639.0
2015-12-31 11:35:00,59.98,60.05,59.97,60.05,116151.0,40.5965,40.6439,40.5898,40.6439,116151.0
2015-12-31 11:40:00,60.04,60.19,60.02,60.18,340265.0,40.6371,40.7387,40.6236,40.7319,340265.0
2015-12-31 11:45:00,60.18,60.31,60.17,60.31,283477.0,40.7319,40.8199,40.7251,40.8199,283477.0
2015-12-31 11:50:00,60.31,60.32,60.23,60.23,262090.0,40.8199,40.8266,40.7657,40.7657,262090.0
2015-12-31 11:55:00,60.23,60.42,60.23,60.41,195225.0,40.7657,40.8943,40.7657,40.8876,195225.0
2015-12-31 12:00:00,60.42,60.44,60.33,60.36,147467.0,40.8943,40.9079,40.8334,40.8537,147467.0
2015-12-31 12:05:00,60.36,60.47,60.32,60.46,187027.0,40.8537,40.9282,40.8266,40.9214,187027.0
2015-12-31 12:10:00,60.46,60.48,60.42,60.46,120517.0,40.9214,40.9349,40.8943,40.9214,120517.0
2015-12-31 12:15:00,60.46,60.53,60.42,60.52,93435.0,40.9214,40.9688,40.8943,40.962,93435.0
2015-12-31 12:20:00,60.53,60.54,60.44,60.47,106820.0,40.9688,40.9756,40.9079,40.9282,106820.0
2015-12-31 12:25:00,60.48,60.56,60.43,60.54,151929.0,40.9349,40.9891,40.9011,40.9756,151929.0
2015-12-31 12:30:00,60.54,60.56,60.46,60.53,123736.0,40.9756,40.9891,40.9214,40.9688,123736.0
2015-12-31 12:35:00,60.53,60.55,60.44,60.45,135677.0,40.9688,40.9823,40.9079,40.9146,135677.0
2015-12-31 12:40:00,60.45,60.5,60.42,60.5,118228.0,40.9146,40.9485,40.8943,40.9485,118228.0
2015-12-31 12:45:00,60.5,60.55,60.43,60.45,103582.0,40.9485,40.9823,40.9011,40.9146,103582.0
2015-12-31 12:50:00,60.46,60.48,60.37,60.4,80322.0,40.9214,40.9349,40.8605,40.8808,80322.0
2015-12-31 12:55:00,60.39,60.43,60.37,60.38,56034.0,40.874,40.9011,40.8605,40.8673,56034.0
2015-12-31 13:00:00,60.38,60.45,60.36,60.39,132632.0,40.8673,40.9146,40.8537,40.874,132632.0
2015-12-31 13:05:00,60.39,60.39,60.29,60.31,102768.0,40.874,40.874,40.8063,40.8199,102768.0
2015-12-31 13:10:00,60.31,60.42,60.3,60.39,90106.0,40.8199,40.8943,40.8131,40.874,90106.0
2015-12-31 13:15:00,60.38,60.43,60.34,60.37,44305.0,40.8673,40.9011,40.8402,40.8605,44305.0
2015-12-31 13:20:00,60.37,60.41,60.31,60.4,43038.0,40.8605,40.8876,40.8199,40.8808,43038.0
2015-12-31 13:25:00,60.39,60.42,60.34,60.4,65977.0,40.874,40.8943,40.8402,40.8808,65977.0
2015-12-31 13:30:00,60.41,60.47,60.4,60.47,48576.0,40.8876,40.9282,40.8808,40.9282,48576.0
2015-12-31 13:35:00,60.47,60.48,60.39,60.48,76202.0,40.9282,40.9349,40.874,40.9349,76202.0
2015-12-31 13:40:00,60.49,60.57,60.49,60.55,145706.0,40.9417,40.9959,40.9417,40.9823,145706.0
2015-12-31 13:45:00,60.54,60.56,60.52,60.53,64513.0,40.9756,40.9891,40.962,40.9688,64513.0
2015-12-31 13:50:00,60.54,60.58,60.52,60.55,70637.0,40.9756,41.0026,40.962,40.9823,70637.0
2015-12-31 13:55:00,60.56,60.57,60.51,60.57,50201.0,40.9891,40.9959,40.9552,40.9959,50201.0
2015-12-31 14:00:00,60.57,60.64,60.57,60.58,196842.0,40.9959,41.0432,40.9959,41.0026,196842.0
2015-12-31 14:05:00,60.58,60.6,60.54,60.6,91335.0,41.0026,41.0162,40.9756,41.0162,91335.0
2015-12-31 14:10:00,60.59,60.61,60.56,60.58,103442.0,41.0094,41.0229,40.9891,41.0026,103442.0
2015-12-31 14:15:00,60.58,60.58,60.51,60.52,110188.0,41.0026,41.0026,40.9552,40.962,110188.0
2015-12-31 14:20:00,60.52,60.52,60.38,60.41,186496.0,40.962,40.962,40.8673,40.8876,186496.0
2015-12-31 14:25:00,60.4,60.41,60.31,60.34,218874.0,40.8808,40.8876,40.8199,40.8402,218874.0
2015-12-31 14:30:00,60.35,60.35,60.28,60.33,91765.0,40.847,40.847,40.7996,40.8334,91765.0
2015-12-31 14:35:00,60.33,60.35,60.27,60.32,47222.0,40.8334,40.847,40.7928,40.8266,47222.0
2015-12-31 14:40:00,60.32,60.4,60.3,60.35,176645.0,40.8266,40.8808,40.8131,40.847,176645.0
2015-12-31 14:45:00,60.34,60.42,60.34,60.36,68823.0,40.8402,40.8943,40.8402,40.8537,68823.0
2015-12-31 14:50:00,60.37,60.42,60.36,60.37,219590.0,40.8605,40.8943,40.8537,40.8605,219590.0
2015-12-31 14:55:00,60.36,60.38,60.33,60.37,129590.0,40.8537,40.8673,40.8334,40.8605,129590.0
2015-12-31 15:00:00,60.37,60.39,60.32,60.34,89653.0,40.8605,40.874,40.8266,40.8402,89653.0
2015-12-31 15:05:00,60.33,60.35,60.3,60.31,71084.0,40.8334,40.847,40.8131,40.8199,71084.0
2015-12-31 15:10:00,60.32,60.39,60.29,60.38,305808.0,40.8266,40.874,40.8063,40.8673,305808.0
2015-12-31 15:15:00,60.38,60.45,60.38,60.39,121179.0,40.8673,40.9146,40.8673,40.874,121179.0
2015-12-31 15:20:00,60.38,60.42,60.38,60.41,87741.0,40.8673,40.8943,40.8673,40.8876,87741.0
2015-12-31 15:25:00,60.41,60.41,60.35,60.37,60829.0,40.8876,40.8876,40.847,40.8605,60829.0
2015-12-31 15:30:00,60.38,60.43,60.36,60.43,137595.0,40.8673,40.9011,40.8537,40.9011,137595.0
2015-12-31 15:35:00,60.44,60.48,60.38,60.4,125516.0,40.9079,40.9349,40.8673,40.8808,125516.0
2015-12-31 15:40:00,60.41,60.44,60.33,60.38,129839.0,40.8876,40.9079,40.8334,40.8673,129839.0
2015-12-31 15:45:00,60.37,60.4,60.34,60.38,197316.0,40.8605,40.8808,40.8402,40.8673,197316.0
2015-12-31 15:50:00,60.38,60.4,60.33,60.39,237584.0,40.8673,40.8808,40.8334,40.874,237584.0
2015-12-31 15:55:00,60.39,60.43,60.24,60.32,3078289.0,40.874,40.9011,40.7725,40.8266,3078289.0
2016-01-04 09:30:00,60.16,60.24,60.02,60.09,864092.0,40.7184,40.7725,40.6236,40.671,864092.0
2016-01-04 09:35:00,60.09,60.5,60.05,60.44,922334.0,40.671,40.9485,40.6439,40.9079,922334.0
2016-01-04 09:40:00,60.44,60.48,60.1,60.11,472478.0,40.9079,40.9349,40.6777,40.6845,472478.0
2016-01-04 09:45:00,60.11,60.35,60.02,60.34,731241.0,40.6845,40.847,40.6236,40.8402,731241.0
2016-01-04 09:50:00,60.34,60.71,60.33,60.61,827071.0,40.8402,41.0906,40.8334,41.0229,827071.0
2016-01-04 09:55:00,60.62,60.63,60.34,60.47,449043.0,41.0297,41.0365,40.8402,40.9282,449043.0
2016-01-04 10:00:00,60.47,60.55,60.27,60.47,597039.0,40.9282,40.9823,40.7928,40.9282,597039.0
2016-01-04 10:05:00,60.47,60.68,60.28,60.64,401752.0,40.9282,41.0703,40.7996,41.0432,401752.0
2016-01-04 10:10:00,60.64,60.73,60.48,60.71,539901.0,41.0432,41.1041,40.9349,41.0906,539901.0
2016-01-04 10:15:00,60.71,60.78,60.6,60.63,309135.0,41.0906,41.138,41.0162,41.0365,309135.0
2016-01-04 10:20:00,60.63,60.75,60.45,60.48,443050.0,41.0365,41.1177,40.9146,40.9349,443050.0
2016-01-04 10:25:00,60.48,60.51,60.25,60.25,401442.0,40.9349,40.9552,40.7793,40.7793,401442.0
2016-01-04 10:30:00,60.24,60.27,60.13,60.19,338216.0,40.7725,40.7928,40.698,40.7387,338216.0
2016-01-04 10:35:00,60.19,60.19,59.91,59.92,285711.0,40.7387,40.7387,40.5491,40.5559,285711.0
2016-01-04 10:40:00,59.91,60.06,59.81,60.06,405739.0,40.5491,40.6507,40.4815,40.6507,405739.0
2016-01-04 10:45:00,60.06,60.06,59.86,59.94,197654.0,40.6507,40.6507,40.5153,40.5695,197654.0
2016-01-04 10:50:00,59.94,59.98,59.74,59.77,274993.0,40.5695,40.5965,40.4341,40.4544,274993.0
2016-01-04 10:55:00,59.76,59.76,59.56,59.56,179179.0,40.4476,40.4476,40.3123,40.3123,179179.0
2016-01-04 11:00:00,59.57,59.6,59.44,59.56,394129.0,40.319,40.3393,40.231,40.3123,394129.0
2016-01-04 11:05:00,59.56,59.56,59.42,59.45,319030.0,40.3123,40.3123,40.2175,40.2378,319030.0
2016-01-04 11:10:00,59.46,59.58,59.41,59.56,217100.0,40.2446,40.3258,40.2107,40.3123,217100.0
2016-01-04 11:15:00,59.56,59.56,59.44,59.46,251717.0,40.3123,40.3123,40.231,40.2446,251717.0
2016-01-04 11:20:00,59.47,59.48,59.3,59.41,303886.0,40.2513,40.2581,40.1363,40.2107,303886.0
2016-01-04 11:25:00,59.41,59.55,59.31,59.51,245124.0,40.2107,40.3055,40.143,40.2784,245124.0
2016-01-04 11:30:00,59.51,59.56,59.4,59.48,160345.0,40.2784,40.3123,40.204,40.2581,160345.0
2016-01-04 11:35:00,59.48,59.57,59.45,59.51,106279.0,40.2581,40.319,40.2378,40.2784,106279.0
2016-01-04 11:40:00,59.5,59.52,59.36,59.36,176131.0,40.2716,40.2852,40.1769,40.1769,176131.0
2016-01-04 11:45:00,59.36,59.49,59.31,59.48,123443.0,40.1769,40.2649,40.143,40.2581,123443.0
2016-01-04 11:50:00,59.48,59.54,59.4,59.51,136292.0,40.2581,40.2987,40.204,40.2784,136292.0
2016-01-04 11:55:00,59.5,59.53,59.4,59.47,219390.0,40.2716,40.2919,40.204,40.2513,219390.0
2016-01-04 12:00:00,59.47,59.54,59.41,59.54,235966.0,40.2513,40.2987,40.2107,40.2987,235966.0
2016-01-04 12:05:00,59.54,59.61,59.44,59.54,181796.0,40.2987,40.3461,40.231,40.2987,181796.0
2016-01-04 12:10:00,59.53,59.64,59.53,59.58,63578.0,40.2919,40.3664,40.2919,40.3258,63578.0
2016-01-04 12:15:00,59.57,59.57,59.46,59.47,215458.0,40.319,40.319,40.2446,40.2513,215458.0
2016-01-04 12:20:00,59.47,59.47,59.39,59.44,92752.0,40.2513,40.2513,40.1972,40.231,92752.0
2016-01-04 12:25:00,59.44,59.52,59.41,59.49,73981.0,40.231,40.2852,40.2107,40.2649,73981.0
2016-01-04 12:30:00,59.49,59.5,59.41,59.45,127630.0,40.2649,40.2716,40.2107,40.2378,127630.0
2016-01-04 12:35:00,59.45,59.53,59.44,59.52,106924.0,40.2378,40.2919,40.231,40.2852,106924.0
2016-01-04 12:40:00,59.52,59.69,59.49,59.67,114374.0,40.2852,40.4002,40.2649,40.3867,114374.0
2016-01-04 12:45:00,59.68,59.77,59.67,59.69,307492.0,40.3935,40.4544,40.3867,40.4002,307492.0
2016-01-04 12:50:00,59.7,59.73,59.66,59.72,91544.0,40.407,40.4273,40.3799,40.4205,91544.0
2016-01-04 12:55:00,59.73,59.75,59.6,59.66,164435.0,40.4273,40.4409,40.3393,40.3799,164435.0
2016-01-04 13:00:00,59.66,59.75,59.64,59.75,83388.0,40.3799,40.4409,40.3664,40.4409,83388.0
2016-01-04 13:05:00,59.75,59.94,59.75,59.93,199068.0,40.4409,40.5695,40.4409,40.5627,199068.0
2016-01-04 13:10:00,59.93,60.01,59.92,59.95,128698.0,40.5627,40.6168,40.5559,40.5762,128698.0
2016-01-04 13:15:00,59.95,60.07,59.9,60.02,252514.0,40.5762,40.6574,40.5424,40.6236,252514.0
2016-01-04 13:20:00,60.02,60.09,59.9,59.92,234443.0,40.6236,40.671,40.5424,40.5559,234443.0
2016-01-04 13:25:00,59.91,59.91,59.82,59.84,310716.0,40.5491,40.5491,40.4882,40.5018,310716.0
2016-01-04 13:30:00,59.83,59.95,59.83,59.88,108719.0,40.495,40.5762,40.495,40.5288,108719.0
2016-01-04 13:35:00,59.88,59.99,59.86,59.98,82436.0,40.5288,40.6033,40.5153,40.5965,82436.0
2016-01-04 13:40:00,59.97,59.99,59.9,59.9,80155.0,40.5898,40.6033,40.5424,40.5424,80155.0
2016-01-04 13:45:00,59.9,59.97,59.89,59.96,132617.0,40.5424,40.5898,40.5356,40.583,132617.0
2016-01-04 13:50:00,59.96,60.06,59.95,59.96,117939.0,40.583,40.6507,40.5762,40.583,117939.0
2016-01-04 13:55:00,59.97,60.01,59.87,59.92,80039.0,40.5898,40.6168,40.5221,40.5559,80039.0
2016-01-04 14:00:00,59.92,59.93,59.83,59.89,60219.0,40.5559,40.5627,40.495,40.5356,60219.0
2016-01-04 14:05:00,59.88,59.88,59.78,59.85,76200.0,40.5288,40.5288,40.4612,40.5085,76200.0
2016-01-04 14:10:00,59.86,59.87,59.73,59.75,74269.0,40.5153,40.5221,40.4273,40.4409,74269.0
2016-01-04 14:15:00,59.76,59.83,59.71,59.82,89514.0,40.4476,40.495,40.4138,40.4882,89514.0
2016-01-04 14:20:00,59.83,59.87,59.81,59.86,102081.0,40.495,40.5221,40.4815,40.5153,102081.0
2016-01-04 14:25:00,59.85,59.87,59.79,59.83,108518.0,40.5085,40.5221,40.4679,40.495,108518.0
2016-01-04 14:30:00,59.84,59.85,59.65,59.67,92433.0,40.5018,40.5085,40.3732,40.3867,92433.0
2016-01-04 14:35:00,59.68,59.79,59.67,59.77,84105.0,40.3935,40.4679,40.3867,40.4544,84105.0
2016-01-04 14:40:00,59.77,59.82,59.76,59.79,91927.0,40.4544,40.4882,40.4476,40.4679,91927.0
2016-01-04 14:45:00,59.79,59.95,59.77,59.93,86978.0,40.4679,40.5762,40.4544,40.5627,86978.0
2016-01-04 14:50:00,59.93,59.96,59.85,59.89,71881.0,40.5627,40.583,40.5085,40.5356,71881.0
2016-01-04 14:55:00,59.89,60.0,59.89,59.99,76138.0,40.5356,40.6101,40.5356,40.6033,76138.0
2016-01-04 15:00:00,60.0,60.01,59.85,59.85,463855.0,40.6101,40.6168,40.5085,40.5085,463855.0
2016-01-04 15:05:00,59.84,59.97,59.82,59.95,115221.0,40.5018,40.5898,40.4882,40.5762,115221.0
2016-01-04 15:10:00,59.94,60.0,59.88,59.96,130557.0,40.5695,40.6101,40.5288,40.583,130557.0
2016-01-04 15:15:00,59.96,60.01,59.94,60.0,133928.0,40.583,40.6168,40.5695,40.6101,133928.0
2016-01-04 15:20:00,59.99,60.04,59.93,59.97,223046.0,40.6033,40.6371,40.5627,40.5898,223046.0
2016-01-04 15:25:00,59.96,60.04,59.94,60.02,196486.0,40.583,40.6371,40.5695,40.6236,196486.0
2016-01-04 15:30:00,60.02,60.08,60.01,60.03,199414.0,40.6236,40.6642,40.6168,40.6304,199414.0
2016-01-04 15:35:00,60.03,60.04,59.93,60.02,191490.0,40.6304,40.6371,40.5627,40.6236,191490.0
2016-01-04 15:40:00,60.02,60.2,60.02,60.17,394950.0,40.6236,40.7454,40.6236,40.7251,394950.0
2016-01-04 15:45:00,60.17,60.32,60.12,60.28,554348.0,40.7251,40.8266,40.6913,40.7996,554348.0
2016-01-04 15:50:00,60.29,60.32,60.19,60.24,394914.0,40.8063,40.8266,40.7387,40.7725,394914.0
2016-01-04 15:55:00,60.24,60.35,60.18,60.35,868052.0,40.7725,40.847,40.7319,40.847,868052.0
2016-01-05 09:30:00,60.26,60.51,60.18,60.34,775989.0,40.786,40.9552,40.7319,40.8402,775989.0
2016-01-05 09:35:00,60.35,60.49,60.3,60.31,627017.0,40.847,40.9417,40.8131,40.8199,627017.0
2016-01-05 09:40:00,60.32,60.53,60.22,60.37,593177.0,40.8266,40.9688,40.759,40.8605,593177.0
2016-01-05 09:45:00,60.37,60.38,60.0,60.08,575714.0,40.8605,40.8673,40.6101,40.6642,575714.0
2016-01-05 09:50:00,60.08,60.12,59.93,59.94,226700.0,40.6642,40.6913,40.5627,40.5695,226700.0
2016-01-05 09:55:00,59.93,60.03,59.83,59.99,241920.0,40.5627,40.6304,40.495,40.6033,241920.0
2016-01-05 10:00:00,59.99,60.18,59.89,60.06,238283.0,40.6033,40.7319,40.5356,40.6507,238283.0
2016-01-05 10:05:00,60.07,60.26,60.06,60.07,216556.0,40.6574,40.786,40.6507,40.6574,216556.0
2016-01-05 10:10:00,60.08,60.14,59.96,60.04,254535.0,40.6642,40.7048,40.583,40.6371,254535.0
2016-01-05 10:15:00,60.04,60.04,59.88,59.98,166220.0,40.6371,40.6371,40.5288,40.5965,166220.0
2016-01-05 10:20:00,59.97,59.99,59.73,59.88,181216.0,40.5898,40.6033,40.4273,40.5288,181216.0
2016-01-05 10:25:00,59.88,59.88,59.67,59.7,125118.0,40.5288,40.5288,40.3867,40.407,125118.0
2016-01-05 10:30:00,59.69,59.85,59.58,59.8,327705.0,40.4002,40.5085,40.3258,40.4747,327705.0
2016-01-05 10:35:00,59.8,59.95,59.77,59.88,170806.0,40.4747,40.5762,40.4544,40.5288,170806.0
2016-01-05 10:40:00,59.89,59.89,59.71,59.83,164419.0,40.5356,40.5356,40.4138,40.495,164419.0
2016-01-05 10:45:00,59.83,60.07,59.75,60.06,239332.0,40.495,40.6574,40.4409,40.6507,239332.0
2016-01-05 10:50:00,60.06,60.07,59.95,59.97,143085.0,40.6507,40.6574,40.5762,40.5898,143085.0
2016-01-05 10:55:00,59.98,60.07,59.92,60.01,222744.0,40.5965,40.6574,40.5559,40.6168,222744.0
2016-01-05 11:00:00,60.01,60.19,59.99,60.07,243468.0,40.6168,40.7387,40.6033,40.6574,243468.0
2016-01-05 11:05:00,60.07,60.22,60.07,60.12,136392.0,40.6574,40.759,40.6574,40.6913,136392.0
2016-01-05 11:10:00,60.11,60.18,60.01,60.04,126366.0,40.6845,40.7319,40.6168,40.6371,126366.0
2016-01-05 11:15:00,60.03,60.1,59.97,60.04,86250.0,40.6304,40.6777,40.5898,40.6371,86250.0
2016-01-05 11:20:00,60.03,60.07,59.93,59.95,169026.0,40.6304,40.6574,40.5627,40.5762,169026.0
2016-01-05 11:25:00,59.95,60.14,59.95,60.03,155582.0,40.5762,40.7048,40.5762,40.6304,155582.0
2016-01-05 11:30:00,60.04,60.19,60.03,60.19,89885.0,40.6371,40.7387,40.6304,40.7387,89885.0
2016-01-05 11:35:00,60.19,60.2,59.99,60.04,126267.0,40.7387,40.7454,40.6033,40.6371,126267.0
2016-01-05 11:40:00,60.05,60.13,59.99,60.02,145909.0,40.6439,40.698,40.6033,40.6236,145909.0
2016-01-05 11:45:00,60.0,60.08,59.94,60.08,130244.0,40.6101,40.6642,40.5695,40.6642,130244.0
2016-01-05 11:50:00,60.09,60.11,59.99,60.01,74554.0,40.671,40.6845,40.6033,40.6168,74554.0
2016-01-05 11:55:00,60.01,60.04,59.91,59.95,118086.0,40.6168,40.6371,40.5491,40.5762,118086.0
2016-01-05 12:00:00,59.95,59.96,59.79,59.84,157475.0,40.5762,40.583,40.4679,40.5018,157475.0
2016-01-05 12:05:00,59.84,59.87,59.8,59.86,70566.0,40.5018,40.5221,40.4747,40.5153,70566.0
2016-01-05 12:10:00,59.86,59.88,59.78,59.78,194920.0,40.5153,40.5288,40.4612,40.4612,194920.0
2016-01-05 12:15:00,59.78,59.78,59.66,59.71,272635.0,40.4612,40.4612,40.3799,40.4138,272635.0
2016-01-05 12:20:00,59.7,59.72,59.63,59.68,169997.0,40.407,40.4205,40.3596,40.3935,169997.0
2016-01-05 12:25:00,59.68,59.8,59.65,59.76,104609.0,40.3935,40.4747,40.3732,40.4476,104609.0
2016-01-05 12:30:00,59.75,59.91,59.75,59.84,96203.0,40.4409,40.5491,40.4409,40.5018,96203.0
2016-01-05 12:35:00,59.84,59.9,59.81,59.9,130674.0,40.5018,40.5424,40.4815,40.5424,130674.0
2016-01-05 12:40:00,59.9,59.91,59.79,59.79,79729.0,40.5424,40.5491,40.4679,40.4679,79729.0
2016-01-05 12:45:00,59.78,59.84,59.77,59.82,76287.0,40.4612,40.5018,40.4544,40.4882,76287.0
2016-01-05 12:50:00,59.82,59.85,59.75,59.83,106107.0,40.4882,40.5085,40.4409,40.495,106107.0
2016-01-05 12:55:00,59.84,59.85,59.78,59.84,68345.0,40.5018,40.5085,40.4612,40.5018,68345.0
2016-01-05 13:00:00,59.84,59.98,59.82,59.98,92858.0,40.5018,40.5965,40.4882,40.5965,92858.0
2016-01-05 13:05:00,59.99,60.01,59.85,59.87,196161.0,40.6033,40.6168,40.5085,40.5221,196161.0
2016-01-05 13:10:00,59.87,59.93,59.86,59.87,106438.0,40.5221,40.5627,40.5153,40.5221,106438.0
2016-01-05 13:15:00,59.88,59.94,59.86,59.86,70133.0,40.5288,40.5695,40.5153,40.5153,70133.0
2016-01-05 13:20:00,59.86,59.87,59.79,59.85,83357.0,40.5153,40.5221,40.4679,40.5085,83357.0
2016-01-05 13:25:00,59.85,59.86,59.8,59.84,78004.0,40.5085,40.5153,40.4747,40.5018,78004.0
2016-01-05 13:30:00,59.84,59.91,59.8,59.88,106792.0,40.5018,40.5491,40.4747,40.5288,106792.0
2016-01-05 13:35:00,59.87,59.88,59.78,59.79,62625.0,40.5221,40.5288,40.4612,40.4679,62625.0
2016-01-05 13:40:00,59.79,60.0,59.79,60.0,156795.0,40.4679,40.6101,40.4679,40.6101,156795.0
2016-01-05 13:45:00,59.99,60.04,59.96,60.0,154637.0,40.6033,40.6371,40.583,40.6101,154637.0
2016-01-05 13:50:00,60.0,60.14,60.0,60.11,191397.0,40.6101,40.7048,40.6101,40.6845,191397.0
2016-01-05 13:55:00,60.12,60.13,60.04,60.09,165226.0,40.6913,40.698,40.6371,40.671,165226.0
2016-01-05 14:00:00,60.1,60.22,60.06,60.21,222910.0,40.6777,40.759,40.6507,40.7522,222910.0
2016-01-05 14:05:00,60.21,60.25,60.17,60.23,84877.0,40.7522,40.7793,40.7251,40.7657,84877.0
2016-01-05 14:10:00,60.24,60.35,60.22,60.27,148199.0,40.7725,40.847,40.759,40.7928,148199.0
2016-01-05 14:15:00,60.27,60.46,60.24,60.45,136151.0,40.7928,40.9214,40.7725,40.9146,136151.0
2016-01-05 14:20:00,60.45,60.56,60.44,60.56,267859.0,40.9146,40.9891,40.9079,40.9891,267859.0
2016-01-05 14:25:00,60.57,60.6,60.44,60.45,184301.0,40.9959,41.0162,40.9079,40.9146,184301.0
2016-01-05 14:30:00,60.45,60.49,60.43,60.44,87999.0,40.9146,40.9417,40.9011,40.9079,87999.0
2016-01-05 14:35:00,60.43,60.49,60.4,60.44,104542.0,40.9011,40.9417,40.8808,40.9079,104542.0
2016-01-05 14:40:00,60.45,60.46,60.4,60.42,64552.0,40.9146,40.9214,40.8808,40.8943,64552.0
2016-01-05 14:45:00,60.41,60.42,60.34,60.41,94736.0,40.8876,40.8943,40.8402,40.8876,94736.0
2016-01-05 14:50:00,60.41,60.48,60.4,60.43,93436.0,40.8876,40.9349,40.8808,40.9011,93436.0
2016-01-05 14:55:00,60.43,60.45,60.38,60.41,126025.0,40.9011,40.9146,40.8673,40.8876,126025.0
2016-01-05 15:00:00,60.4,60.41,60.35,60.38,198661.0,40.8808,40.8876,40.847,40.8673,198661.0
2016-01-05 15:05:00,60.38,60.44,60.34,60.38,124486.0,40.8673,40.9079,40.8402,40.8673,124486.0
2016-01-05 15:10:00,60.38,60.48,60.37,60.46,146888.0,40.8673,40.9349,40.8605,40.9214,146888.0
2016-01-05 15:15:00,60.45,60.45,60.36,60.4,112629.0,40.9146,40.9146,40.8537,40.8808,112629.0
2016-01-05 15:20:00,60.4,60.44,60.3,60.38,184671.0,40.8808,40.9079,40.8131,40.8673,184671.0
2016-01-05 15:25:00,60.37,60.47,60.35,60.45,115254.0,40.8605,40.9282,40.847,40.9146,115254.0
2016-01-05 15:30:00,60.44,60.53,60.43,60.5,315872.0,40.9079,40.9688,40.9011,40.9485,315872.0
2016-01-05 15:35:00,60.5,60.55,60.41,60.45,255003.0,40.9485,40.9823,40.8876,40.9146,255003.0
2016-01-05 15:40:00,60.45,60.53,60.37,60.44,255848.0,40.9146,40.9688,40.8605,40.9079,255848.0
2016-01-05 15:45:00,60.44,60.53,60.39,60.52,199486.0,40.9079,40.9688,40.874,40.962,199486.0
2016-01-05 15:50:00,60.52,60.56,60.45,60.47,185718.0,40.962,40.9891,40.9146,40.9282,185718.0
2016-01-05 15:55:00,60.47,60.57,60.46,60.55,353866.0,40.9282,40.9959,40.9214,40.9823,353866.0
2016-01-06 09:30:00,59.1,59.1,58.9,58.96,1058343.0,40.0009,40.0009,39.8655,39.9062,1058343.0
2016-01-06 09:35:00,58.96,59.06,58.84,59.03,726958.0,39.9062,39.9738,39.8249,39.9535,726958.0
2016-01-06 09:40:00,59.02,59.03,58.86,58.98,618661.0,39.9468,39.9535,39.8385,39.9197,618661.0
2016-01-06 09:45:00,58.98,59.06,58.8,59.02,357720.0,39.9197,39.9738,39.7979,39.9468,357720.0
2016-01-06 09:50:00,59.02,59.22,58.98,59.02,449218.0,39.9468,40.0821,39.9197,39.9468,449218.0
2016-01-06 09:55:00,59.01,59.14,58.97,59.13,208189.0,39.94,40.028,39.9129,40.0212,208189.0
2016-01-06 10:00:00,59.12,59.13,58.83,58.85,613025.0,40.0144,40.0212,39.8182,39.8317,613025.0
2016-01-06 10:05:00,58.83,58.95,58.78,58.89,313342.0,39.8182,39.8994,39.7843,39.8588,313342.0
2016-01-06 10:10:00,58.89,58.92,58.81,58.87,158079.0,39.8588,39.8791,39.8046,39.8452,158079.0
2016-01-06 10:15:00,58.87,58.88,58.77,58.85,216743.0,39.8452,39.852,39.7776,39.8317,216743.0
2016-01-06 10:20:00,58.86,59.14,58.83,59.1,278093.0,39.8385,40.028,39.8182,40.0009,278093.0
2016-01-06 10:25:00,59.1,59.18,59.05,59.18,544723.0,40.0009,40.0551,39.9671,40.0551,544723.0
2016-01-06 10:30:00,59.17,59.17,58.78,58.89,930169.0,40.0483,40.0483,39.7843,39.8588,930169.0
2016-01-06 10:35:00,58.88,58.88,58.62,58.64,397176.0,39.852,39.852,39.676,39.6896,397176.0
2016-01-06 10:40:00,58.63,58.67,58.49,58.5,589282.0,39.6828,39.7099,39.588,39.5948,589282.0
2016-01-06 10:45:00,58.49,58.5,58.36,58.5,679492.0,39.588,39.5948,39.5001,39.5948,679492.0
2016-01-06 10:50:00,58.5,58.5,58.33,58.37,434341.0,39.5948,39.5948,39.4797,39.5068,434341.0
2016-01-06 10:55:00,58.36,58.57,58.34,58.51,629242.0,39.5001,39.6422,39.4865,39.6016,629242.0
2016-01-06 11:00:00,58.52,58.78,58.51,58.77,254243.0,39.6083,39.7843,39.6016,39.7776,254243.0
2016-01-06 11:05:00,58.78,58.8,58.59,58.6,295785.0,39.7843,39.7979,39.6557,39.6625,295785.0
2016-01-06 11:10:00,58.6,58.6,58.52,58.57,151199.0,39.6625,39.6625,39.6083,39.6422,151199.0
2016-01-06 11:15:00,58.57,58.66,58.51,58.64,210182.0,39.6422,39.7031,39.6016,39.6896,210182.0
2016-01-06 11:20:00,58.64,58.85,58.64,58.75,288443.0,39.6896,39.8317,39.6896,39.764,288443.0
2016-01-06 11:25:00,58.75,58.8,58.7,58.75,161420.0,39.764,39.7979,39.7302,39.764,161420.0
2016-01-06 11:30:00,58.75,58.77,58.59,58.67,175157.0,39.764,39.7776,39.6557,39.7099,175157.0
2016-01-06 11:35:00,58.66,58.71,58.6,58.7,77042.0,39.7031,39.7369,39.6625,39.7302,77042.0
2016-01-06 11:40:00,58.7,58.76,58.55,58.57,145409.0,39.7302,39.7708,39.6287,39.6422,145409.0
2016-01-06 11:45:00,58.56,58.59,58.49,58.52,176654.0,39.6354,39.6557,39.588,39.6083,176654.0
2016-01-06 11:50:00,58.51,58.56,58.49,58.52,107744.0,39.6016,39.6354,39.588,39.6083,107744.0
2016-01-06 11:55:00,58.53,58.53,58.41,58.43,176102.0,39.6151,39.6151,39.5339,39.5474,176102.0
2016-01-06 12:00:00,58.44,58.46,58.4,58.4,147477.0,39.5542,39.5677,39.5271,39.5271,147477.0
2016-01-06 12:05:00,58.4,58.44,58.34,58.43,134326.0,39.5271,39.5542,39.4865,39.5474,134326.0
2016-01-06 12:10:00,58.43,58.43,58.36,58.4,98595.0,39.5474,39.5474,39.5001,39.5271,98595.0
2016-01-06 12:15:00,58.39,58.42,58.35,58.37,112845.0,39.5204,39.5407,39.4933,39.5068,112845.0
2016-01-06 12:20:00,58.38,58.44,58.34,58.42,138009.0,39.5136,39.5542,39.4865,39.5407,138009.0
2016-01-06 12:25:00,58.41,58.46,58.39,58.43,77336.0,39.5339,39.5677,39.5204,39.5474,77336.0
2016-01-06 12:30:00,58.42,58.46,58.41,58.45,56772.0,39.5407,39.5677,39.5339,39.561,56772.0
2016-01-06 12:35:00,58.44,58.63,58.44,58.59,210116.0,39.5542,39.6828,39.5542,39.6557,210116.0
2016-01-06 12:40:00,58.58,58.59,58.5,58.52,108459.0,39.649,39.6557,39.5948,39.6083,108459.0
2016-01-06 12:45:00,58.53,58.59,58.52,58.55,79756.0,39.6151,39.6557,39.6083,39.6287,79756.0
2016-01-06 12:50:00,58.55,58.59,58.53,58.53,153797.0,39.6287,39.6557,39.6151,39.6151,153797.0
2016-01-06 12:55:00,58.53,58.55,58.49,58.49,108219.0,39.6151,39.6287,39.588,39.588,108219.0
2016-01-06 13:00:00,58.49,58.5,58.45,58.49,142707.0,39.588,39.5948,39.561,39.588,142707.0
2016-01-06 13:05:00,58.49,58.52,58.45,58.48,111848.0,39.588,39.6083,39.561,39.5813,111848.0
2016-01-06 13:10:00,58.48,58.49,58.3,58.31,168671.0,39.5813,39.588,39.4594,39.4662,168671.0
2016-01-06 13:15:00,58.31,58.34,58.2,58.22,213544.0,39.4662,39.4865,39.3918,39.4053,213544.0
2016-01-06 13:20:00,58.22,58.25,58.12,58.15,186868.0,39.4053,39.4256,39.3376,39.3579,186868.0
2016-01-06 13:25:00,58.15,58.17,58.09,58.12,147281.0,39.3579,39.3715,39.3173,39.3376,147281.0
2016-01-06 13:30:00,58.12,58.26,58.11,58.25,275088.0,39.3376,39.4324,39.3308,39.4256,275088.0
2016-01-06 13:35:00,58.25,58.29,58.23,58.28,148300.0,39.4256,39.4527,39.4121,39.4459,148300.0
2016-01-06 13:40:00,58.27,58.29,58.16,58.22,224538.0,39.4391,39.4527,39.3647,39.4053,224538.0
2016-01-06 13:45:00,58.22,58.27,58.15,58.15,300260.0,39.4053,39.4391,39.3579,39.3579,300260.0
2016-01-06 13:50:00,58.15,58.27,58.13,58.26,140823.0,39.3579,39.4391,39.3444,39.4324,140823.0
2016-01-06 13:55:00,58.27,58.29,58.15,58.15,118051.0,39.4391,39.4527,39.3579,39.3579,118051.0
2016-01-06 14:00:00,58.15,58.24,58.11,58.13,269309.0,39.3579,39.4188,39.3308,39.3444,269309.0
2016-01-06 14:05:00,58.14,58.27,58.11,58.26,262094.0,39.3511,39.4391,39.3308,39.4324,262094.0
2016-01-06 14:10:00,58.27,58.28,58.14,58.28,360803.0,39.4391,39.4459,39.3511,39.4459,360803.0
2016-01-06 14:15:00,58.28,58.39,58.27,58.33,283823.0,39.4459,39.5204,39.4391,39.4797,283823.0
2016-01-06 14:20:00,58.33,58.34,58.23,58.26,126411.0,39.4797,39.4865,39.4121,39.4324,126411.0
2016-01-06 14:25:00,58.26,58.27,58.17,58.18,166508.0,39.4324,39.4391,39.3715,39.3782,166508.0
2016-01-06 14:30:00,58.19,58.23,58.15,58.16,264591.0,39.385,39.4121,39.3579,39.3647,264591.0
2016-01-06 14:35:00,58.16,58.19,58.06,58.08,138819.0,39.3647,39.385,39.297,39.3105,138819.0
2016-01-06 14:40:00,58.08,58.08,57.91,57.98,491972.0,39.3105,39.3105,39.1955,39.2429,491972.0
2016-01-06 14:45:00,57.98,57.99,57.82,57.82,390193.0,39.2429,39.2496,39.1346,39.1346,390193.0
2016-01-06 14:50:00,57.82,57.86,57.79,57.83,188466.0,39.1346,39.1616,39.1143,39.1413,188466.0
2016-01-06 14:55:00,57.81,57.82,57.72,57.77,214196.0,39.1278,39.1346,39.0669,39.1007,214196.0
2016-01-06 15:00:00,57.76,57.86,57.71,57.85,197139.0,39.094,39.1616,39.0601,39.1549,197139.0
2016-01-06 15:05:00,57.84,57.93,57.82,57.9,162090.0,39.1481,39.209,39.1346,39.1887,162090.0
2016-01-06 15:10:00,57.9,57.96,57.87,57.92,246921.0,39.1887,39.2293,39.1684,39.2022,246921.0
2016-01-06 15:15:00,57.92,57.94,57.85,57.93,204901.0,39.2022,39.2158,39.1549,39.209,204901.0
2016-01-06 15:20:00,57.93,57.97,57.89,57.96,224945.0,39.209,39.2361,39.1819,39.2293,224945.0
2016-01-06 15:25:00,57.96,58.01,57.92,57.97,355208.0,39.2293,39.2632,39.2022,39.2361,355208.0
2016-01-06 15:30:00,57.98,58.08,57.97,58.04,211550.0,39.2429,39.3105,39.2361,39.2835,211550.0
2016-01-06 15:35:00,58.04,58.18,58.02,58.18,355355.0,39.2835,39.3782,39.2699,39.3782,355355.0
2016-01-06 15:40:00,58.18,58.18,58.11,58.13,278588.0,39.3782,39.3782,39.3308,39.3444,278588.0
2016-01-06 15:45:00,58.13,58.14,58.07,58.12,321512.0,39.3444,39.3511,39.3038,39.3376,321512.0
2016-01-06 15:50:00,58.12,58.13,58.01,58.05,722593.0,39.3376,39.3444,39.2632,39.2902,722593.0
2016-01-06 15:55:00,58.05,58.2,58.03,58.16,1774829.0,39.2902,39.3918,39.2767,39.3647,1774829.0
2016-01-07 09:30:00,57.07,57.09,56.8,56.89,1101362.0,38.6269,38.6405,38.4442,38.5051,1101362.0
2016-01-07 09:35:00,56.89,57.38,56.89,57.35,446526.0,38.5051,38.8368,38.5051,38.8164,446526.0
2016-01-07 09:40:00,57.35,57.74,57.34,57.42,505260.0,38.8164,39.0804,38.8097,38.8638,505260.0
2016-01-07 09:45:00,57.42,57.57,57.3,57.56,437970.0,38.8638,38.9654,38.7826,38.9586,437970.0
2016-01-07 09:50:00,57.56,57.84,57.54,57.6,671160.0,38.9586,39.1481,38.945,38.9857,671160.0
2016-01-07 09:55:00,57.6,57.6,57.37,57.39,309483.0,38.9857,38.9857,38.83,38.8435,309483.0
2016-01-07 10:00:00,57.39,57.39,57.13,57.14,249251.0,38.8435,38.8435,38.6675,38.6743,249251.0
2016-01-07 10:05:00,57.13,57.17,57.05,57.12,263064.0,38.6675,38.6946,38.6134,38.6608,263064.0
2016-01-07 10:10:00,57.12,57.4,57.05,57.38,456646.0,38.6608,38.8503,38.6134,38.8368,456646.0
2016-01-07 10:15:00,57.4,57.48,57.29,57.37,402082.0,38.8503,38.9044,38.7758,38.83,402082.0
2016-01-07 10:20:00,57.36,57.38,57.22,57.25,553882.0,38.8232,38.8368,38.7285,38.7488,553882.0
2016-01-07 10:25:00,57.26,57.51,57.26,57.45,271856.0,38.7555,38.9247,38.7555,38.8841,271856.0
2016-01-07 10:30:00,57.46,58.01,57.46,58.0,892707.0,38.8909,39.2632,38.8909,39.2564,892707.0
2016-01-07 10:35:00,57.99,58.05,57.9,57.9,736656.0,39.2496,39.2902,39.1887,39.1887,736656.0
2016-01-07 10:40:00,57.9,57.94,57.66,57.66,369756.0,39.1887,39.2158,39.0263,39.0263,369756.0
2016-01-07 10:45:00,57.66,57.82,57.61,57.77,194375.0,39.0263,39.1346,38.9924,39.1007,194375.0
2016-01-07 10:50:00,57.77,58.06,57.65,58.03,592615.0,39.1007,39.297,39.0195,39.2767,592615.0
2016-01-07 10:55:00,58.02,58.23,58.01,58.23,301473.0,39.2699,39.4121,39.2632,39.4121,301473.0
2016-01-07 11:00:00,58.23,58.38,58.15,58.16,418104.0,39.4121,39.5136,39.3579,39.3647,418104.0
2016-01-07 11:05:00,58.15,58.24,58.1,58.11,261647.0,39.3579,39.4188,39.3241,39.3308,261647.0
2016-01-07 11:10:00,58.1,58.13,57.94,57.94,244707.0,39.3241,39.3444,39.2158,39.2158,244707.0
2016-01-07 11:15:00,57.94,58.14,57.9,58.03,287573.0,39.2158,39.3511,39.1887,39.2767,287573.0
2016-01-07 11:20:00,58.02,58.05,57.83,57.86,377202.0,39.2699,39.2902,39.1413,39.1616,377202.0
2016-01-07 11:25:00,57.87,58.15,57.87,58.12,413764.0,39.1684,39.3579,39.1684,39.3376,413764.0
2016-01-07 11:30:00,58.11,58.11,57.89,57.97,499469.0,39.3308,39.3308,39.1819,39.2361,499469.0
2016-01-07 11:35:00,57.96,58.15,57.93,58.08,519524.0,39.2293,39.3579,39.209,39.3105,519524.0
2016-01-07 11:40:00,58.08,58.11,57.97,58.06,297928.0,39.3105,39.3308,39.2361,39.297,297928.0
2016-01-07 11:45:00,58.05,58.06,57.71,57.79,281747.0,39.2902,39.297,39.0601,39.1143,281747.0
2016-01-07 11:50:00,57.8,57.83,57.7,57.71,103367.0,39.121,39.1413,39.0533,39.0601,103367.0
2016-01-07 11:55:00,57.72,57.76,57.64,57.65,169266.0,39.0669,39.094,39.0127,39.0195,169266.0
2016-01-07 12:00:00,57.64,57.74,57.61,57.62,146370.0,39.0127,39.0804,38.9924,38.9992,146370.0
2016-01-07 12:05:00,57.63,57.63,57.52,57.53,811377.0,39.006,39.006,38.9315,38.9383,811377.0
2016-01-07 12:10:00,57.53,57.62,57.49,57.62,287253.0,38.9383,38.9992,38.9112,38.9992,287253.0
2016-01-07 12:15:00,57.62,57.76,57.59,57.65,99782.0,38.9992,39.094,38.9789,39.0195,99782.0
2016-01-07 12:20:00,57.65,57.72,57.64,57.65,121367.0,39.0195,39.0669,39.0127,39.0195,121367.0
2016-01-07 12:25:00,57.65,57.71,57.62,57.71,101726.0,39.0195,39.0601,38.9992,39.0601,101726.0
2016-01-07 12:30:00,57.71,57.71,57.59,57.59,108400.0,39.0601,39.0601,38.9789,38.9789,108400.0
2016-01-07 12:35:00,57.58,57.59,57.42,57.43,136536.0,38.9721,38.9789,38.8638,38.8706,136536.0
2016-01-07 12:40:00,57.44,57.53,57.43,57.53,52575.0,38.8774,38.9383,38.8706,38.9383,52575.0
2016-01-07 12:45:00,57.54,57.64,57.52,57.6,110264.0,38.945,39.0127,38.9315,38.9857,110264.0
2016-01-07 12:50:00,57.61,57.68,57.57,57.67,76273.0,38.9924,39.0398,38.9654,39.033,76273.0
2016-01-07 12:55:00,57.65,57.73,57.54,57.58,196140.0,39.0195,39.0736,38.945,38.9721,196140.0
2016-01-07 13:00:00,57.58,57.58,57.46,57.48,96450.0,38.9721,38.9721,38.8909,38.9044,96450.0
2016-01-07 13:05:00,57.48,57.48,57.33,57.35,117335.0,38.9044,38.9044,38.8029,38.8164,117335.0
2016-01-07 13:10:00,57.34,57.37,57.26,57.37,440329.0,38.8097,38.83,38.7555,38.83,440329.0
2016-01-07 13:15:00,57.36,57.4,57.26,57.26,121858.0,38.8232,38.8503,38.7555,38.7555,121858.0
2016-01-07 13:20:00,57.25,57.25,57.13,57.2,115567.0,38.7488,38.7488,38.6675,38.7149,115567.0
2016-01-07 13:25:00,57.2,57.3,57.17,57.17,126704.0,38.7149,38.7826,38.6946,38.6946,126704.0
2016-01-07 13:30:00,57.17,57.17,57.06,57.14,215771.0,38.6946,38.6946,38.6202,38.6743,215771.0
2016-01-07 13:35:00,57.15,57.17,56.96,57.03,230675.0,38.6811,38.6946,38.5525,38.5999,230675.0
2016-01-07 13:40:00,57.03,57.07,56.92,57.06,334093.0,38.5999,38.6269,38.5254,38.6202,334093.0
2016-01-07 13:45:00,57.06,57.13,57.04,57.13,115701.0,38.6202,38.6675,38.6066,38.6675,115701.0
2016-01-07 13:50:00,57.13,57.19,57.09,57.1,172316.0,38.6675,38.7082,38.6405,38.6472,172316.0
2016-01-07 13:55:00,57.1,57.14,57.0,57.02,174987.0,38.6472,38.6743,38.5796,38.5931,174987.0
2016-01-07 14:00:00,57.0,57.12,56.99,57.04,127660.0,38.5796,38.6608,38.5728,38.6066,127660.0
2016-01-07 14:05:00,57.03,57.03,56.95,56.96,90557.0,38.5999,38.5999,38.5457,38.5525,90557.0
2016-01-07 14:10:00,56.95,57.04,56.9,56.94,133121.0,38.5457,38.6066,38.5119,38.5389,133121.0
2016-01-07 14:15:00,56.95,57.06,56.91,57.05,131995.0,38.5457,38.6202,38.5186,38.6134,131995.0
2016-01-07 14:20:00,57.04,57.05,56.92,56.93,118039.0,38.6066,38.6134,38.5254,38.5322,118039.0
2016-01-07 14:25:00,56.93,56.96,56.83,56.85,215337.0,38.5322,38.5525,38.4645,38.478,215337.0
2016-01-07 14:30:00,56.85,56.9,56.74,56.79,338806.0,38.478,38.5119,38.4036,38.4374,338806.0
2016-01-07 14:35:00,56.79,56.99,56.79,56.99,516461.0,38.4374,38.5728,38.4374,38.5728,516461.0
2016-01-07 14:40:00,57.0,57.13,56.97,57.09,167892.0,38.5796,38.6675,38.5593,38.6405,167892.0
2016-01-07 14:45:00,57.09,57.16,57.05,57.16,136608.0,38.6405,38.6879,38.6134,38.6879,136608.0
2016-01-07 14:50:00,57.15,57.17,56.96,56.96,204911.0,38.6811,38.6946,38.5525,38.5525,204911.0
2016-01-07 14:55:00,56.96,57.0,56.74,56.75,297553.0,38.5525,38.5796,38.4036,38.4103,297553.0
2016-01-07 15:00:00,56.74,56.77,56.65,56.66,556823.0,38.4036,38.4239,38.3427,38.3494,556823.0
2016-01-07 15:05:00,56.67,56.8,56.65,56.8,120057.0,38.3562,38.4442,38.3427,38.4442,120057.0
2016-01-07 15:10:00,56.8,56.89,56.75,56.79,251450.0,38.4442,38.5051,38.4103,38.4374,251450.0
2016-01-07 15:15:00,56.79,56.82,56.69,56.74,279017.0,38.4374,38.4577,38.3697,38.4036,279017.0
2016-01-07 15:20:00,56.74,56.75,56.62,56.68,269817.0,38.4036,38.4103,38.3224,38.363,269817.0
2016-01-07 15:25:00,56.67,56.68,56.56,56.56,443575.0,38.3562,38.363,38.2817,38.2817,443575.0
2016-01-07 15:30:00,56.55,56.82,56.54,56.8,547584.0,38.275,38.4577,38.2682,38.4442,547584.0
2016-01-07 15:35:00,56.8,56.91,56.75,56.87,430032.0,38.4442,38.5186,38.4103,38.4916,430032.0
2016-01-07 15:40:00,56.87,56.87,56.71,56.72,374686.0,38.4916,38.4916,38.3833,38.39,374686.0
2016-01-07 15:45:00,56.71,56.95,56.69,56.89,326909.0,38.3833,38.5457,38.3697,38.5051,326909.0
2016-01-07 15:50:00,56.89,56.94,56.82,56.9,386126.0,38.5051,38.5389,38.4577,38.5119,386126.0
2016-01-07 15:55:00,56.9,56.96,56.8,56.81,781167.0,38.5119,38.5525,38.4442,38.451,781167.0
2016-01-08 09:30:00,57.26,57.39,56.98,57.33,536539.0,38.7555,38.8435,38.566,38.8029,536539.0
2016-01-08 09:35:00,57.32,57.35,56.98,57.04,451963.0,38.7961,38.8164,38.566,38.6066,451963.0
2016-01-08 09:40:00,57.04,57.04,56.65,56.66,451516.0,38.6066,38.6066,38.3427,38.3494,451516.0
2016-01-08 09:45:00,56.67,56.89,56.62,56.77,275319.0,38.3562,38.5051,38.3224,38.4239,275319.0
2016-01-08 09:50:00,56.77,56.77,56.38,56.5,481399.0,38.4239,38.4239,38.1599,38.2411,481399.0
2016-01-08 09:55:00,56.5,56.61,56.39,56.5,282140.0,38.2411,38.3156,38.1667,38.2411,282140.0
2016-01-08 10:00:00,56.49,56.49,56.19,56.25,444243.0,38.2344,38.2344,38.0313,38.0719,444243.0
2016-01-08 10:05:00,56.25,56.32,56.1,56.18,352381.0,38.0719,38.1193,37.9704,38.0246,352381.0
2016-01-08 10:10:00,56.18,56.25,56.05,56.11,402669.0,38.0246,38.0719,37.9366,37.9772,402669.0
2016-01-08 10:15:00,56.12,56.34,56.09,56.18,267163.0,37.9839,38.1328,37.9636,38.0246,267163.0
2016-01-08 10:20:00,56.17,56.3,56.14,56.24,248688.0,38.0178,38.1058,37.9975,38.0652,248688.0
2016-01-08 10:25:00,56.24,56.56,56.24,56.45,435110.0,38.0652,38.2817,38.0652,38.2073,435110.0
2016-01-08 10:30:00,56.46,56.61,56.43,56.58,220359.0,38.2141,38.3156,38.1938,38.2953,220359.0
2016-01-08 10:35:00,56.57,56.61,56.43,56.45,342213.0,38.2885,38.3156,38.1938,38.2073,342213.0
2016-01-08 10:40:00,56.45,56.47,56.34,56.42,338657.0,38.2073,38.2208,38.1328,38.187,338657.0
2016-01-08 10:45:00,56.41,56.7,56.4,56.56,277615.0,38.1802,38.3765,38.1735,38.2817,277615.0
2016-01-08 10:50:00,56.55,56.55,56.34,56.35,121827.0,38.275,38.275,38.1328,38.1396,121827.0
2016-01-08 10:55:00,56.34,56.5,56.27,56.27,177956.0,38.1328,38.2411,38.0855,38.0855,177956.0
2016-01-08 11:00:00,56.27,56.42,56.27,56.33,154764.0,38.0855,38.187,38.0855,38.1261,154764.0
2016-01-08 11:05:00,56.33,56.37,56.19,56.32,198418.0,38.1261,38.1532,38.0313,38.1193,198418.0
2016-01-08 11:10:00,56.32,56.35,56.18,56.22,221761.0,38.1193,38.1396,38.0246,38.0516,221761.0
2016-01-08 11:15:00,56.22,56.26,56.17,56.19,159784.0,38.0516,38.0787,38.0178,38.0313,159784.0
2016-01-08 11:20:00,56.18,56.19,56.07,56.07,151014.0,38.0246,38.0313,37.9501,37.9501,151014.0
2016-01-08 11:25:00,56.06,56.09,55.97,56.03,308826.0,37.9433,37.9636,37.8824,37.923,308826.0
2016-01-08 11:30:00,56.04,56.04,55.84,55.89,269928.0,37.9298,37.9298,37.7944,37.8283,269928.0
2016-01-08 11:35:00,55.88,56.06,55.85,56.01,265166.0,37.8215,37.9433,37.8012,37.9095,265166.0
2016-01-08 11:40:00,56.01,56.18,55.87,56.15,177362.0,37.9095,38.0246,37.8147,38.0042,177362.0
2016-01-08 11:45:00,56.17,56.22,56.1,56.2,148486.0,38.0178,38.0516,37.9704,38.0381,148486.0
2016-01-08 11:50:00,56.19,56.27,56.09,56.27,152409.0,38.0313,38.0855,37.9636,38.0855,152409.0
2016-01-08 11:55:00,56.27,56.37,56.25,56.36,132360.0,38.0855,38.1532,38.0719,38.1464,132360.0
2016-01-08 12:00:00,56.36,56.39,56.15,56.17,116681.0,38.1464,38.1667,38.0042,38.0178,116681.0
2016-01-08 12:05:00,56.17,56.27,56.17,56.25,135861.0,38.0178,38.0855,38.0178,38.0719,135861.0
2016-01-08 12:10:00,56.24,56.28,56.2,56.27,109484.0,38.0652,38.0922,38.0381,38.0855,109484.0
2016-01-08 12:15:00,56.27,56.56,56.27,56.55,251988.0,38.0855,38.2817,38.0855,38.275,251988.0
2016-01-08 12:20:00,56.55,56.64,56.52,56.59,240203.0,38.275,38.3359,38.2547,38.3021,240203.0
2016-01-08 12:25:00,56.58,56.64,56.53,56.62,213729.0,38.2953,38.3359,38.2614,38.3224,213729.0
2016-01-08 12:30:00,56.63,56.63,56.47,56.48,226693.0,38.3291,38.3291,38.2208,38.2276,226693.0
2016-01-08 12:35:00,56.48,56.49,56.36,56.37,128302.0,38.2276,38.2344,38.1464,38.1532,128302.0
2016-01-08 12:40:00,56.38,56.4,56.29,56.38,219385.0,38.1599,38.1735,38.099,38.1599,219385.0
2016-01-08 12:45:00,56.38,56.49,56.33,56.44,98156.0,38.1599,38.2344,38.1261,38.2005,98156.0
2016-01-08 12:50:00,56.43,56.43,56.23,56.32,187109.0,38.1938,38.1938,38.0584,38.1193,187109.0
2016-01-08 12:55:00,56.32,56.35,56.23,56.29,106123.0,38.1193,38.1396,38.0584,38.099,106123.0
2016-01-08 13:00:00,56.28,56.48,56.27,56.35,468648.0,38.0922,38.2276,38.0855,38.1396,468648.0
2016-01-08 13:05:00,56.35,56.35,56.16,56.25,298658.0,38.1396,38.1396,38.011,38.0719,298658.0
2016-01-08 13:10:00,56.25,56.25,56.13,56.15,172448.0,38.0719,38.0719,37.9907,38.0042,172448.0
2016-01-08 13:15:00,56.15,56.23,56.11,56.21,94943.0,38.0042,38.0584,37.9772,38.0449,94943.0
2016-01-08 13:20:00,56.21,56.21,56.08,56.1,178767.0,38.0449,38.0449,37.9569,37.9704,178767.0
2016-01-08 13:25:00,56.09,56.16,56.03,56.07,108219.0,37.9636,38.011,37.923,37.9501,108219.0
2016-01-08 13:30:00,56.07,56.22,56.06,56.19,90898.0,37.9501,38.0516,37.9433,38.0313,90898.0
2016-01-08 13:35:00,56.19,56.37,56.18,56.31,91227.0,38.0313,38.1532,38.0246,38.1125,91227.0
2016-01-08 13:40:00,56.3,56.39,56.26,56.33,139543.0,38.1058,38.1667,38.0787,38.1261,139543.0
2016-01-08 13:45:00,56.34,56.35,56.27,56.29,129735.0,38.1328,38.1396,38.0855,38.099,129735.0
2016-01-08 13:50:00,56.29,56.34,56.25,56.28,73534.0,38.099,38.1328,38.0719,38.0922,73534.0
2016-01-08 13:55:00,56.29,56.32,56.24,56.3,131569.0,38.099,38.1193,38.0652,38.1058,131569.0
2016-01-08 14:00:00,56.3,56.58,56.28,56.56,213044.0,38.1058,38.2953,38.0922,38.2817,213044.0
2016-01-08 14:05:00,56.56,56.7,56.54,56.7,156405.0,38.2817,38.3765,38.2682,38.3765,156405.0
2016-01-08 14:10:00,56.7,56.7,56.49,56.49,225401.0,38.3765,38.3765,38.2344,38.2344,225401.0
2016-01-08 14:15:00,56.48,56.62,56.43,56.62,152198.0,38.2276,38.3224,38.1938,38.3224,152198.0
2016-01-08 14:20:00,56.62,56.64,56.53,56.56,110733.0,38.3224,38.3359,38.2614,38.2817,110733.0
2016-01-08 14:25:00,56.54,56.54,56.44,56.44,98867.0,38.2682,38.2682,38.2005,38.2005,98867.0
2016-01-08 14:30:00,56.43,56.5,56.34,56.34,106278.0,38.1938,38.2411,38.1328,38.1328,106278.0
2016-01-08 14:35:00,56.34,56.36,56.27,56.33,127186.0,38.1328,38.1464,38.0855,38.1261,127186.0
2016-01-08 14:40:00,56.33,56.49,56.29,56.49,70910.0,38.1261,38.2344,38.099,38.2344,70910.0
2016-01-08 14:45:00,56.49,56.52,56.44,56.45,92739.0,38.2344,38.2547,38.2005,38.2073,92739.0
2016-01-08 14:50:00,56.46,56.5,56.39,56.49,218520.0,38.2141,38.2411,38.1667,38.2344,218520.0
2016-01-08 14:55:00,56.48,56.5,56.42,56.45,150997.0,38.2276,38.2411,38.187,38.2073,150997.0
2016-01-08 15:00:00,56.44,56.61,56.43,56.59,166651.0,38.2005,38.3156,38.1938,38.3021,166651.0
2016-01-08 15:05:00,56.6,56.63,56.57,56.61,80857.0,38.3088,38.3291,38.2885,38.3156,80857.0
2016-01-08 15:10:00,56.61,56.64,56.48,56.55,185166.0,38.3156,38.3359,38.2276,38.275,185166.0
2016-01-08 15:15:00,56.55,56.64,56.53,56.53,159758.0,38.275,38.3359,38.2614,38.2614,159758.0
2016-01-08 15:20:00,56.52,56.69,56.52,56.65,178449.0,38.2547,38.3697,38.2547,38.3427,178449.0
2016-01-08 15:25:00,56.65,56.68,56.43,56.48,224992.0,38.3427,38.363,38.1938,38.2276,224992.0
2016-01-08 15:30:00,56.48,56.49,56.3,56.32,526744.0,38.2276,38.2344,38.1058,38.1193,526744.0
2016-01-08 15:35:00,56.33,56.4,56.23,56.23,177014.0,38.1261,38.1735,38.0584,38.0584,177014.0
2016-01-08 15:40:00,56.23,56.28,56.14,56.2,354752.0,38.0584,38.0922,37.9975,38.0381,354752.0
2016-01-08 15:45:00,56.19,56.23,56.11,56.13,185634.0,38.0313,38.0584,37.9772,37.9907,185634.0
2016-01-08 15:50:00,56.14,56.18,55.96,55.97,353889.0,37.9975,38.0246,37.8756,37.8824,353889.0
2016-01-08 15:55:00,55.97,56.08,55.93,56.04,968971.0,37.8824,37.9569,37.8553,37.9298,968971.0
2016-01-11 09:30:00,56.28,56.35,56.12,56.2,533291.0,38.0922,38.1396,37.9839,38.0381,533291.0
2016-01-11 09:35:00,56.2,56.2,55.94,55.98,570587.0,38.0381,38.0381,37.8621,37.8892,570587.0
2016-01-11 09:40:00,55.98,55.98,55.8,55.84,401737.0,37.8892,37.8892,37.7674,37.7944,401737.0
2016-01-11 09:45:00,55.84,55.86,55.65,55.67,266611.0,37.7944,37.808,37.6658,37.6794,266611.0
2016-01-11 09:50:00,55.67,55.72,55.6,55.67,228345.0,37.6794,37.7132,37.632,37.6794,228345.0
2016-01-11 09:55:00,55.68,55.8,55.55,55.78,285151.0,37.6861,37.7674,37.5981,37.7538,285151.0
2016-01-11 10:00:00,55.78,55.88,55.67,55.68,286249.0,37.7538,37.8215,37.6794,37.6861,286249.0
2016-01-11 10:05:00,55.68,55.68,55.49,55.56,218544.0,37.6861,37.6861,37.5575,37.6049,218544.0
2016-01-11 10:10:00,55.57,55.83,55.56,55.7,256151.0,37.6117,37.7877,37.6049,37.6997,256151.0
2016-01-11 10:15:00,55.7,55.75,55.55,55.73,181226.0,37.6997,37.7335,37.5981,37.72,181226.0
2016-01-11 10:20:00,55.73,55.92,55.71,55.81,194036.0,37.72,37.8486,37.7064,37.7741,194036.0
2016-01-11 10:25:00,55.81,55.81,55.6,55.68,159770.0,37.7741,37.7741,37.632,37.6861,159770.0
2016-01-11 10:30:00,55.69,56.03,55.69,56.01,244221.0,37.6929,37.923,37.6929,37.9095,244221.0
2016-01-11 10:35:00,56.02,56.06,55.83,55.84,265515.0,37.9163,37.9433,37.7877,37.7944,265515.0
2016-01-11 10:40:00,55.84,56.01,55.8,55.98,234010.0,37.7944,37.9095,37.7674,37.8892,234010.0
2016-01-11 10:45:00,55.99,55.99,55.58,55.7,263377.0,37.896,37.896,37.6185,37.6997,263377.0
2016-01-11 10:50:00,55.7,55.71,55.47,55.48,295159.0,37.6997,37.7064,37.544,37.5508,295159.0
2016-01-11 10:55:00,55.48,55.49,55.34,55.4,368141.0,37.5508,37.5575,37.456,37.4966,368141.0
2016-01-11 11:00:00,55.4,55.43,55.3,55.32,419735.0,37.4966,37.5169,37.4289,37.4425,419735.0
2016-01-11 11:05:00,55.32,55.35,55.24,55.31,250271.0,37.4425,37.4628,37.3883,37.4357,250271.0
2016-01-11 11:10:00,55.31,55.49,55.3,55.37,308687.0,37.4357,37.5575,37.4289,37.4763,308687.0
2016-01-11 11:15:00,55.37,55.52,55.34,55.4,136207.0,37.4763,37.5778,37.456,37.4966,136207.0
2016-01-11 11:20:00,55.4,55.56,55.38,55.49,244941.0,37.4966,37.6049,37.4831,37.5575,244941.0
2016-01-11 11:25:00,55.49,55.5,55.4,55.42,198131.0,37.5575,37.5643,37.4966,37.5102,198131.0
2016-01-11 11:30:00,55.43,55.43,55.26,55.3,106069.0,37.5169,37.5169,37.4019,37.4289,106069.0
2016-01-11 11:35:00,55.29,55.45,55.26,55.38,424249.0,37.4222,37.5305,37.4019,37.4831,424249.0
2016-01-11 11:40:00,55.39,55.52,55.24,55.26,314952.0,37.4899,37.5778,37.3883,37.4019,314952.0
2016-01-11 11:45:00,55.26,55.37,55.25,55.32,236461.0,37.4019,37.4763,37.3951,37.4425,236461.0
2016-01-11 11:50:00,55.32,55.49,55.31,55.42,323760.0,37.4425,37.5575,37.4357,37.5102,323760.0
2016-01-11 11:55:00,55.42,55.49,55.33,55.38,126214.0,37.5102,37.5575,37.4492,37.4831,126214.0
2016-01-11 12:00:00,55.39,55.41,55.24,55.25,184782.0,37.4899,37.5034,37.3883,37.3951,184782.0
2016-01-11 12:05:00,55.24,55.24,55.17,55.21,128444.0,37.3883,37.3883,37.341,37.368,128444.0
2016-01-11 12:10:00,55.21,55.22,55.1,55.12,255394.0,37.368,37.3748,37.2936,37.3071,255394.0
2016-01-11 12:15:00,55.11,55.17,55.04,55.09,198342.0,37.3003,37.341,37.253,37.2868,198342.0
2016-01-11 12:20:00,55.09,55.1,54.96,54.97,229455.0,37.2868,37.2936,37.1988,37.2056,229455.0
2016-01-11 12:25:00,54.96,54.97,54.76,54.81,186498.0,37.1988,37.2056,37.0634,37.0973,186498.0
2016-01-11 12:30:00,54.8,54.85,54.74,54.8,162057.0,37.0905,37.1244,37.0499,37.0905,162057.0
2016-01-11 12:35:00,54.81,54.93,54.75,54.76,194122.0,37.0973,37.1785,37.0567,37.0634,194122.0
2016-01-11 12:40:00,54.76,54.85,54.7,54.83,304649.0,37.0634,37.1244,37.0228,37.1108,304649.0
2016-01-11 12:45:00,54.82,54.84,54.71,54.72,127803.0,37.1041,37.1176,37.0296,37.0364,127803.0
2016-01-11 12:50:00,54.73,54.81,54.66,54.66,466945.0,37.0431,37.0973,36.9958,36.9958,466945.0
2016-01-11 12:55:00,54.66,54.73,54.65,54.7,260673.0,36.9958,37.0431,36.989,37.0228,260673.0
2016-01-11 13:00:00,54.71,54.75,54.61,54.73,226725.0,37.0296,37.0567,36.9619,37.0431,226725.0
2016-01-11 13:05:00,54.73,54.75,54.64,54.64,306409.0,37.0431,37.0567,36.9822,36.9822,306409.0
2016-01-11 13:10:00,54.65,54.65,54.44,54.45,377694.0,36.989,36.989,36.8469,36.8536,377694.0
2016-01-11 13:15:00,54.45,54.54,54.4,54.54,177005.0,36.8536,36.9145,36.8198,36.9145,177005.0
2016-01-11 13:20:00,54.55,54.57,54.44,54.46,259195.0,36.9213,36.9348,36.8469,36.8604,259195.0
2016-01-11 13:25:00,54.45,54.45,54.33,54.33,176072.0,36.8536,36.8536,36.7724,36.7724,176072.0
2016-01-11 13:30:00,54.33,54.39,54.27,54.29,183822.0,36.7724,36.813,36.7318,36.7453,183822.0
2016-01-11 13:35:00,54.29,54.36,54.19,54.36,252971.0,36.7453,36.7927,36.6777,36.7927,252971.0
2016-01-11 13:40:00,54.36,54.37,54.25,54.28,200990.0,36.7927,36.7995,36.7183,36.7386,200990.0
2016-01-11 13:45:00,54.29,54.32,54.25,54.27,239804.0,36.7453,36.7656,36.7183,36.7318,239804.0
2016-01-11 13:50:00,54.27,54.31,54.17,54.24,835966.0,36.7318,36.7589,36.6641,36.7115,835966.0
2016-01-11 13:55:00,54.23,54.32,54.22,54.27,356031.0,36.7047,36.7656,36.698,36.7318,356031.0
2016-01-11 14:00:00,54.27,54.32,54.16,54.29,371919.0,36.7318,36.7656,36.6573,36.7453,371919.0
2016-01-11 14:05:00,54.28,54.39,54.26,54.34,251847.0,36.7386,36.813,36.725,36.7792,251847.0
2016-01-11 14:10:00,54.35,54.56,54.35,54.43,353377.0,36.7859,36.9281,36.7859,36.8401,353377.0
2016-01-11 14:15:00,54.42,54.62,54.41,54.56,241316.0,36.8333,36.9687,36.8266,36.9281,241316.0
2016-01-11 14:20:00,54.57,54.61,54.45,54.57,295035.0,36.9348,36.9619,36.8536,36.9348,295035.0
2016-01-11 14:25:00,54.59,54.66,54.52,54.59,598248.0,36.9484,36.9958,36.901,36.9484,598248.0
2016-01-11 14:30:00,54.59,54.63,54.5,54.53,188043.0,36.9484,36.9755,36.8875,36.9078,188043.0
2016-01-11 14:35:00,54.53,54.64,54.5,54.63,667567.0,36.9078,36.9822,36.8875,36.9755,667567.0
2016-01-11 14:40:00,54.62,54.71,54.59,54.67,518196.0,36.9687,37.0296,36.9484,37.0025,518196.0
2016-01-11 14:45:00,54.68,54.71,54.61,54.63,233988.0,37.0093,37.0296,36.9619,36.9755,233988.0
2016-01-11 14:50:00,54.63,54.63,54.52,54.53,350314.0,36.9755,36.9755,36.901,36.9078,350314.0
2016-01-11 14:55:00,54.53,54.59,54.5,54.58,426984.0,36.9078,36.9484,36.8875,36.9416,426984.0
2016-01-11 15:00:00,54.57,54.66,54.54,54.56,245514.0,36.9348,36.9958,36.9145,36.9281,245514.0
2016-01-11 15:05:00,54.57,54.57,54.4,54.45,473380.0,36.9348,36.9348,36.8198,36.8536,473380.0
2016-01-11 15:10:00,54.45,54.45,54.28,54.28,424378.0,36.8536,36.8536,36.7386,36.7386,424378.0
2016-01-11 15:15:00,54.29,54.3,54.17,54.23,228655.0,36.7453,36.7521,36.6641,36.7047,228655.0
2016-01-11 15:20:00,54.23,54.49,54.2,54.49,518571.0,36.7047,36.8807,36.6844,36.8807,518571.0
2016-01-11 15:25:00,54.49,54.72,54.46,54.67,696233.0,36.8807,37.0364,36.8604,37.0025,696233.0
2016-01-11 15:30:00,54.68,54.88,54.68,54.85,583255.0,37.0093,37.1447,37.0093,37.1244,583255.0
2016-01-11 15:35:00,54.85,55.05,54.79,54.96,451212.0,37.1244,37.2597,37.0838,37.1988,451212.0
2016-01-11 15:40:00,54.96,55.07,54.89,55.02,486596.0,37.1988,37.2733,37.1514,37.2394,486596.0
2016-01-11 15:45:00,55.02,55.04,54.73,54.76,615679.0,37.2394,37.253,37.0431,37.0634,615679.0
2016-01-11 15:50:00,54.77,54.94,54.77,54.91,413878.0,37.0702,37.1853,37.0702,37.165,413878.0
2016-01-11 15:55:00,54.92,54.96,54.83,54.84,1196293.0,37.1717,37.1988,37.1108,37.1176,1196293.0
2016-01-12 09:30:00,55.62,55.7,55.25,55.4,741111.0,37.6455,37.6997,37.3951,37.4966,741111.0
2016-01-12 09:35:00,55.4,55.62,55.21,55.58,706215.0,37.4966,37.6455,37.368,37.6185,706215.0
2016-01-12 09:40:00,55.57,55.81,55.53,55.75,880916.0,37.6117,37.7741,37.5846,37.7335,880916.0
2016-01-12 09:45:00,55.74,55.88,55.71,55.81,1059900.0,37.7267,37.8215,37.7064,37.7741,1059900.0
2016-01-12 09:50:00,55.81,55.86,55.57,55.6,558604.0,37.7741,37.808,37.6117,37.632,558604.0
2016-01-12 09:55:00,55.58,55.73,55.48,55.49,1508899.0,37.6185,37.72,37.5508,37.5575,1508899.0
2016-01-12 10:00:00,55.5,55.57,55.28,55.3,1045235.0,37.5643,37.6117,37.4154,37.4289,1045235.0
2016-01-12 10:05:00,55.29,55.38,55.1,55.16,808346.0,37.4222,37.4831,37.2936,37.3342,808346.0
2016-01-12 10:10:00,55.16,55.34,55.05,55.06,418059.0,37.3342,37.456,37.2597,37.2665,418059.0
2016-01-12 10:15:00,55.06,55.16,54.82,54.96,488760.0,37.2665,37.3342,37.1041,37.1988,488760.0
2016-01-12 10:20:00,54.96,54.98,54.53,54.59,707487.0,37.1988,37.2124,36.9078,36.9484,707487.0
2016-01-12 10:25:00,54.59,54.75,54.56,54.69,304721.0,36.9484,37.0567,36.9281,37.0161,304721.0
2016-01-12 10:30:00,54.69,55.01,54.66,54.9,455642.0,37.0161,37.2327,36.9958,37.1582,455642.0
2016-01-12 10:35:00,54.89,54.93,54.62,54.64,684936.0,37.1514,37.1785,36.9687,36.9822,684936.0
2016-01-12 10:40:00,54.64,54.66,54.46,54.57,362253.0,36.9822,36.9958,36.8604,36.9348,362253.0
2016-01-12 10:45:00,54.57,54.58,54.37,54.38,215959.0,36.9348,36.9416,36.7995,36.8063,215959.0
2016-01-12 10:50:00,54.37,54.51,54.32,54.43,203167.0,36.7995,36.8942,36.7656,36.8401,203167.0
2016-01-12 10:55:00,54.43,54.55,54.42,54.5,226189.0,36.8401,36.9213,36.8333,36.8875,226189.0
2016-01-12 11:00:00,54.49,54.79,54.45,54.75,549467.0,36.8807,37.0838,36.8536,37.0567,549467.0
2016-01-12 11:05:00,54.73,54.73,54.49,54.56,210205.0,37.0431,37.0431,36.8807,36.9281,210205.0
2016-01-12 11:10:00,54.56,54.56,54.34,54.34,206303.0,36.9281,36.9281,36.7792,36.7792,206303.0
2016-01-12 11:15:00,54.35,54.45,54.29,54.31,211691.0,36.7859,36.8536,36.7453,36.7589,211691.0
2016-01-12 11:20:00,54.32,54.32,54.16,54.22,181992.0,36.7656,36.7656,36.6573,36.698,181992.0
2016-01-12 11:25:00,54.22,54.22,54.08,54.12,318449.0,36.698,36.698,36.6032,36.6303,318449.0
2016-01-12 11:30:00,54.12,54.12,54.03,54.09,271700.0,36.6303,36.6303,36.5694,36.61,271700.0
2016-01-12 11:35:00,54.1,54.1,53.81,53.86,320524.0,36.6167,36.6167,36.4205,36.4543,320524.0
2016-01-12 11:40:00,53.86,54.02,53.81,53.94,396878.0,36.4543,36.5626,36.4205,36.5084,396878.0
2016-01-12 11:45:00,53.94,54.23,53.78,54.21,524611.0,36.5084,36.7047,36.4002,36.6912,524611.0
2016-01-12 11:50:00,54.22,54.27,54.07,54.12,273713.0,36.698,36.7318,36.5964,36.6303,273713.0
2016-01-12 11:55:00,54.13,54.19,54.01,54.05,280478.0,36.637,36.6777,36.5558,36.5829,280478.0
2016-01-12 12:00:00,54.05,54.42,54.05,54.41,255278.0,36.5829,36.8333,36.5829,36.8266,255278.0
2016-01-12 12:05:00,54.4,54.49,54.38,54.39,308675.0,36.8198,36.8807,36.8063,36.813,308675.0
2016-01-12 12:10:00,54.38,54.38,54.12,54.17,150928.0,36.8063,36.8063,36.6303,36.6641,150928.0
2016-01-12 12:15:00,54.17,54.17,53.91,53.93,177198.0,36.6641,36.6641,36.4881,36.5017,177198.0
2016-01-12 12:20:00,53.94,53.95,53.75,53.75,1054421.0,36.5084,36.5152,36.3798,36.3798,1054421.0
2016-01-12 12:25:00,53.74,53.93,53.74,53.79,446126.0,36.3731,36.5017,36.3731,36.4069,446126.0
2016-01-12 12:30:00,53.79,53.84,53.66,53.67,199756.0,36.4069,36.4408,36.3189,36.3257,199756.0
2016-01-12 12:35:00,53.67,53.69,53.55,53.68,245316.0,36.3257,36.3392,36.2445,36.3325,245316.0
2016-01-12 12:40:00,53.68,53.7,53.55,53.55,189301.0,36.3325,36.346,36.2445,36.2445,189301.0
2016-01-12 12:45:00,53.55,53.86,53.5,53.77,1150104.0,36.2445,36.4543,36.2106,36.3934,1150104.0
2016-01-12 12:50:00,53.78,53.82,53.68,53.78,376020.0,36.4002,36.4272,36.3325,36.4002,376020.0
2016-01-12 12:55:00,53.77,53.82,53.64,53.65,322586.0,36.3934,36.4272,36.3054,36.3122,322586.0
2016-01-12 13:00:00,53.65,53.83,53.65,53.7,301115.0,36.3122,36.434,36.3122,36.346,301115.0
2016-01-12 13:05:00,53.72,53.72,53.62,53.7,177024.0,36.3595,36.3595,36.2919,36.346,177024.0
2016-01-12 13:10:00,53.69,54.0,53.66,53.96,382435.0,36.3392,36.5491,36.3189,36.522,382435.0
2016-01-12 13:15:00,53.96,53.96,53.81,53.86,278551.0,36.522,36.522,36.4205,36.4543,278551.0
2016-01-12 13:20:00,53.85,53.86,53.73,53.74,127800.0,36.4475,36.4543,36.3663,36.3731,127800.0
2016-01-12 13:25:00,53.73,53.81,53.68,53.72,106920.0,36.3663,36.4205,36.3325,36.3595,106920.0
2016-01-12 13:30:00,53.72,53.84,53.71,53.79,152031.0,36.3595,36.4408,36.3528,36.4069,152031.0
2016-01-12 13:35:00,53.79,53.96,53.78,53.91,214121.0,36.4069,36.522,36.4002,36.4881,214121.0
2016-01-12 13:40:00,53.9,54.02,53.83,54.01,223043.0,36.4814,36.5626,36.434,36.5558,223043.0
2016-01-12 13:45:00,54.02,54.05,53.91,53.99,217350.0,36.5626,36.5829,36.4881,36.5423,217350.0
2016-01-12 13:50:00,54.0,54.06,53.97,53.98,254230.0,36.5491,36.5897,36.5287,36.5355,254230.0
2016-01-12 13:55:00,53.99,54.0,53.84,53.84,126830.0,36.5423,36.5491,36.4408,36.4408,126830.0
2016-01-12 14:00:00,53.83,53.85,53.55,53.56,465119.0,36.434,36.4475,36.2445,36.2512,465119.0
2016-01-12 14:05:00,53.56,53.61,53.46,53.58,459382.0,36.2512,36.2851,36.1836,36.2648,459382.0
2016-01-12 14:10:00,53.57,53.84,53.55,53.67,331937.0,36.258,36.4408,36.2445,36.3257,331937.0
2016-01-12 14:15:00,53.68,53.69,53.55,53.56,316528.0,36.3325,36.3392,36.2445,36.2512,316528.0
2016-01-12 14:20:00,53.55,53.83,53.51,53.81,523142.0,36.2445,36.434,36.2174,36.4205,523142.0
2016-01-12 14:25:00,53.82,53.93,53.8,53.8,402409.0,36.4272,36.5017,36.4137,36.4137,402409.0
2016-01-12 14:30:00,53.8,53.96,53.77,53.95,220255.0,36.4137,36.522,36.3934,36.5152,220255.0
2016-01-12 14:35:00,53.95,54.03,53.88,53.98,281791.0,36.5152,36.5694,36.4678,36.5355,281791.0
2016-01-12 14:40:00,53.98,54.01,53.89,53.96,520245.0,36.5355,36.5558,36.4746,36.522,520245.0
2016-01-12 14:45:00,53.96,54.02,53.94,53.98,274868.0,36.522,36.5626,36.5084,36.5355,274868.0
2016-01-12 14:50:00,53.98,54.32,53.97,54.31,249852.0,36.5355,36.7656,36.5287,36.7589,249852.0
2016-01-12 14:55:00,54.31,54.44,54.25,54.41,331414.0,36.7589,36.8469,36.7183,36.8266,331414.0
2016-01-12 15:00:00,54.4,54.43,54.24,54.32,376469.0,36.8198,36.8401,36.7115,36.7656,376469.0
2016-01-12 15:05:00,54.33,54.39,54.26,54.26,276493.0,36.7724,36.813,36.725,36.725,276493.0
2016-01-12 15:10:00,54.28,54.43,54.27,54.36,390235.0,36.7386,36.8401,36.7318,36.7927,390235.0
2016-01-12 15:15:00,54.36,54.69,54.36,54.69,449208.0,36.7927,37.0161,36.7927,37.0161,449208.0
2016-01-12 15:20:00,54.69,54.98,54.68,54.97,616227.0,37.0161,37.2124,37.0093,37.2056,616227.0
2016-01-12 15:25:00,54.97,55.03,54.82,54.82,644464.0,37.2056,37.2462,37.1041,37.1041,644464.0
2016-01-12 15:30:00,54.81,54.84,54.69,54.77,518532.0,37.0973,37.1176,37.0161,37.0702,518532.0
2016-01-12 15:35:00,54.77,55.0,54.74,54.79,586064.0,37.0702,37.2259,37.0499,37.0838,586064.0
2016-01-12 15:40:00,54.78,54.93,54.69,54.91,666669.0,37.077,37.1785,37.0161,37.165,666669.0
2016-01-12 15:45:00,54.9,54.94,54.79,54.85,458642.0,37.1582,37.1853,37.0838,37.1244,458642.0
2016-01-12 15:50:00,54.85,54.91,54.78,54.87,370770.0,37.1244,37.165,37.077,37.1379,370770.0
2016-01-12 15:55:00,54.87,55.04,54.84,54.96,1088413.0,37.1379,37.253,37.1176,37.1988,1088413.0
2016-01-13 09:30:00,55.6,55.87,55.45,55.8,1541839.0,37.632,37.8147,37.5305,37.7674,1541839.0
2016-01-13 09:35:00,55.79,56.05,55.49,56.03,1071879.0,37.7606,37.9366,37.5575,37.923,1071879.0
2016-01-13 09:40:00,56.04,56.04,55.78,55.82,799892.0,37.9298,37.9298,37.7538,37.7809,799892.0
2016-01-13 09:45:00,55.81,55.83,55.58,55.65,392964.0,37.7741,37.7877,37.6185,37.6658,392964.0
2016-01-13 09:50:00,55.65,55.66,55.36,55.39,390650.0,37.6658,37.6726,37.4695,37.4899,390650.0
2016-01-13 09:55:00,55.39,55.64,55.38,55.54,225496.0,37.4899,37.6591,37.4831,37.5914,225496.0
2016-01-13 10:00:00,55.55,55.88,55.3,55.51,521482.0,37.5981,37.8215,37.4289,37.5711,521482.0
2016-01-13 10:05:00,55.53,55.62,55.4,55.62,355303.0,37.5846,37.6455,37.4966,37.6455,355303.0
2016-01-13 10:10:00,55.61,55.63,55.1,55.13,450181.0,37.6388,37.6523,37.2936,37.3139,450181.0
2016-01-13 10:15:00,55.13,55.15,54.92,55.0,312774.0,37.3139,37.3274,37.1717,37.2259,312774.0
2016-01-13 10:20:00,55.01,55.1,54.88,55.09,466320.0,37.2327,37.2936,37.1447,37.2868,466320.0
2016-01-13 10:25:00,55.09,55.15,54.96,55.12,300578.0,37.2868,37.3274,37.1988,37.3071,300578.0
2016-01-13 10:30:00,55.12,55.14,54.26,54.26,1818502.0,37.3071,37.3206,36.725,36.725,1818502.0
2016-01-13 10:35:00,54.27,54.53,54.23,54.29,1036313.0,36.7318,36.9078,36.7047,36.7453,1036313.0
2016-01-13 10:40:00,54.29,54.77,54.25,54.71,823066.0,36.7453,37.0702,36.7183,37.0296,823066.0
2016-01-13 10:45:00,54.72,54.93,54.6,54.91,960947.0,37.0364,37.1785,36.9552,37.165,960947.0
2016-01-13 10:50:00,54.91,55.08,54.71,54.84,731265.0,37.165,37.28,37.0296,37.1176,731265.0
2016-01-13 10:55:00,54.83,55.21,54.7,55.18,517029.0,37.1108,37.368,37.0228,37.3477,517029.0
2016-01-13 11:00:00,55.18,55.22,54.72,54.77,498005.0,37.3477,37.3748,37.0364,37.0702,498005.0
2016-01-13 11:05:00,54.78,54.88,54.57,54.58,508967.0,37.077,37.1447,36.9348,36.9416,508967.0
2016-01-13 11:10:00,54.59,55.04,54.52,54.84,383233.0,36.9484,37.253,36.901,37.1176,383233.0
2016-01-13 11:15:00,54.84,55.09,54.81,55.03,307087.0,37.1176,37.2868,37.0973,37.2462,307087.0
2016-01-13 11:20:00,55.03,55.2,54.83,54.92,403151.0,37.2462,37.3613,37.1108,37.1717,403151.0
2016-01-13 11:25:00,54.92,54.92,54.72,54.85,204123.0,37.1717,37.1717,37.0364,37.1244,204123.0
2016-01-13 11:30:00,54.85,55.01,54.6,54.73,338344.0,37.1244,37.2327,36.9552,37.0431,338344.0
2016-01-13 11:35:00,54.73,54.93,54.67,54.79,301106.0,37.0431,37.1785,37.0025,37.0838,301106.0
2016-01-13 11:40:00,54.79,54.83,54.51,54.52,332258.0,37.0838,37.1108,36.8942,36.901,332258.0
2016-01-13 11:45:00,54.53,54.54,54.33,54.39,282804.0,36.9078,36.9145,36.7724,36.813,282804.0
2016-01-13 11:50:00,54.4,54.52,54.36,54.47,270114.0,36.8198,36.901,36.7927,36.8672,270114.0
2016-01-13 11:55:00,54.47,54.47,54.24,54.33,324842.0,36.8672,36.8672,36.7115,36.7724,324842.0
2016-01-13 12:00:00,54.33,54.45,54.29,54.32,112159.0,36.7724,36.8536,36.7453,36.7656,112159.0
2016-01-13 12:05:00,54.3,54.32,54.09,54.18,254396.0,36.7521,36.7656,36.61,36.6709,254396.0
2016-01-13 12:10:00,54.18,54.27,54.1,54.16,142662.0,36.6709,36.7318,36.6167,36.6573,142662.0
2016-01-13 12:15:00,54.15,54.21,54.09,54.19,162401.0,36.6506,36.6912,36.61,36.6777,162401.0
2016-01-13 12:20:00,54.19,54.34,54.14,54.29,250114.0,36.6777,36.7792,36.6438,36.7453,250114.0
2016-01-13 12:25:00,54.3,54.34,54.19,54.23,158761.0,36.7521,36.7792,36.6777,36.7047,158761.0
2016-01-13 12:30:00,54.24,54.24,54.01,54.13,175434.0,36.7115,36.7115,36.5558,36.637,175434.0
2016-01-13 12:35:00,54.15,54.19,54.09,54.1,98158.0,36.6506,36.6777,36.61,36.6167,98158.0
2016-01-13 12:40:00,54.1,54.2,54.06,54.12,250786.0,36.6167,36.6844,36.5897,36.6303,250786.0
2016-01-13 12:45:00,54.12,54.23,54.08,54.18,183505.0,36.6303,36.7047,36.6032,36.6709,183505.0
2016-01-13 12:50:00,54.18,54.18,54.08,54.11,152596.0,36.6709,36.6709,36.6032,36.6235,152596.0
2016-01-13 12:55:00,54.11,54.2,54.06,54.18,188130.0,36.6235,36.6844,36.5897,36.6709,188130.0
2016-01-13 13:00:00,54.18,54.22,54.1,54.18,176463.0,36.6709,36.698,36.6167,36.6709,176463.0
2016-01-13 13:05:00,54.17,54.19,54.1,54.13,158417.0,36.6641,36.6777,36.6167,36.637,158417.0
2016-01-13 13:10:00,54.14,54.18,54.06,54.07,116638.0,36.6438,36.6709,36.5897,36.5964,116638.0
2016-01-13 13:15:00,54.06,54.09,53.93,53.94,211441.0,36.5897,36.61,36.5017,36.5084,211441.0
2016-01-13 13:20:00,53.93,53.96,53.85,53.93,211027.0,36.5017,36.522,36.4475,36.5017,211027.0
2016-01-13 13:25:00,53.93,53.97,53.84,53.91,138410.0,36.5017,36.5287,36.4408,36.4881,138410.0
2016-01-13 13:30:00,53.9,54.03,53.89,53.94,172901.0,36.4814,36.5694,36.4746,36.5084,172901.0
2016-01-13 13:35:00,53.94,53.95,53.77,53.78,241627.0,36.5084,36.5152,36.3934,36.4002,241627.0
2016-01-13 13:40:00,53.78,53.87,53.73,53.73,186892.0,36.4002,36.4611,36.3663,36.3663,186892.0
2016-01-13 13:45:00,53.74,53.86,53.7,53.77,218481.0,36.3731,36.4543,36.346,36.3934,218481.0
2016-01-13 13:50:00,53.77,53.97,53.7,53.87,191773.0,36.3934,36.5287,36.346,36.4611,191773.0
2016-01-13 13:55:00,53.87,53.94,53.65,53.69,202589.0,36.4611,36.5084,36.3122,36.3392,202589.0
2016-01-13 14:00:00,53.7,53.91,53.66,53.72,300212.0,36.346,36.4881,36.3189,36.3595,300212.0
2016-01-13 14:05:00,53.72,53.83,53.65,53.68,343991.0,36.3595,36.434,36.3122,36.3325,343991.0
2016-01-13 14:10:00,53.68,53.79,53.63,53.66,374853.0,36.3325,36.4069,36.2986,36.3189,374853.0
2016-01-13 14:15:00,53.66,53.68,53.55,53.63,227934.0,36.3189,36.3325,36.2445,36.2986,227934.0
2016-01-13 14:20:00,53.64,53.64,53.51,53.55,277789.0,36.3054,36.3054,36.2174,36.2445,277789.0
2016-01-13 14:25:00,53.55,53.66,53.41,53.62,400647.0,36.2445,36.3189,36.1497,36.2919,400647.0
2016-01-13 14:30:00,53.62,53.62,53.27,53.31,640611.0,36.2919,36.2919,36.055,36.082,640611.0
2016-01-13 14:35:00,53.32,53.43,53.25,53.43,260906.0,36.0888,36.1633,36.0414,36.1633,260906.0
2016-01-13 14:40:00,53.42,53.43,53.08,53.15,553234.0,36.1565,36.1633,35.9264,35.9737,553234.0
2016-01-13 14:45:00,53.17,53.3,53.17,53.25,233446.0,35.9873,36.0753,35.9873,36.0414,233446.0
2016-01-13 14:50:00,53.25,53.56,53.25,53.55,354250.0,36.0414,36.2512,36.0414,36.2445,354250.0
2016-01-13 14:55:00,53.56,53.62,53.44,53.46,185791.0,36.2512,36.2919,36.17,36.1836,185791.0
2016-01-13 15:00:00,53.46,53.56,53.4,53.51,449188.0,36.1836,36.2512,36.143,36.2174,449188.0
2016-01-13 15:05:00,53.5,53.58,53.44,53.46,715554.0,36.2106,36.2648,36.17,36.1836,715554.0
2016-01-13 15:10:00,53.47,53.47,53.28,53.28,309972.0,36.1903,36.1903,36.0617,36.0617,309972.0
2016-01-13 15:15:00,53.27,53.62,53.26,53.58,426773.0,36.055,36.2919,36.0482,36.2648,426773.0
2016-01-13 15:20:00,53.58,53.72,53.46,53.69,384846.0,36.2648,36.3595,36.1836,36.3392,384846.0
2016-01-13 15:25:00,53.68,53.87,53.65,53.79,663727.0,36.3325,36.4611,36.3122,36.4069,663727.0
2016-01-13 15:30:00,53.79,53.92,53.77,53.91,500182.0,36.4069,36.4949,36.3934,36.4881,500182.0
2016-01-13 15:35:00,53.9,53.9,53.69,53.81,329669.0,36.4814,36.4814,36.3392,36.4205,329669.0
2016-01-13 15:40:00,53.81,53.86,53.68,53.68,318540.0,36.4205,36.4543,36.3325,36.3325,318540.0
2016-01-13 15:45:00,53.68,53.71,53.55,53.58,322352.0,36.3325,36.3528,36.2445,36.2648,322352.0
2016-01-13 15:50:00,53.59,53.7,53.54,53.69,366304.0,36.2716,36.346,36.2377,36.3392,366304.0
2016-01-13 15:55:00,53.7,53.79,53.62,53.68,1001495.0,36.346,36.4069,36.2919,36.3325,1001495.0
2016-01-14 09:30:00,54.21,54.25,53.52,53.55,1026037.0,36.6912,36.7183,36.2242,36.2445,1026037.0
2016-01-14 09:35:00,53.54,53.64,53.36,53.62,687146.0,36.2377,36.3054,36.1159,36.2919,687146.0
2016-01-14 09:40:00,53.64,54.33,53.63,54.18,920729.0,36.3054,36.7724,36.2986,36.6709,920729.0
2016-01-14 09:45:00,54.18,54.24,53.92,54.17,698191.0,36.6709,36.7115,36.4949,36.6641,698191.0
2016-01-14 09:50:00,54.18,54.25,53.93,53.95,600472.0,36.6709,36.7183,36.5017,36.5152,600472.0
2016-01-14 09:55:00,53.94,54.03,53.6,53.65,503401.0,36.5084,36.5694,36.2783,36.3122,503401.0
2016-01-14 10:00:00,53.65,53.82,53.46,53.47,544758.0,36.3122,36.4272,36.1836,36.1903,544758.0
2016-01-14 10:05:00,53.47,53.87,53.46,53.75,435442.0,36.1903,36.4611,36.1836,36.3798,435442.0
2016-01-14 10:10:00,53.74,54.48,53.72,54.45,702337.0,36.3731,36.8739,36.3595,36.8536,702337.0
2016-01-14 10:15:00,54.45,54.57,54.3,54.57,574562.0,36.8536,36.9348,36.7521,36.9348,574562.0
2016-01-14 10:20:00,54.58,54.77,54.37,54.76,427875.0,36.9416,37.0702,36.7995,37.0634,427875.0
2016-01-14 10:25:00,54.77,55.22,54.7,55.2,1045277.0,37.0702,37.3748,37.0228,37.3613,1045277.0
2016-01-14 10:30:00,55.2,55.39,55.04,55.25,1601410.0,37.3613,37.4899,37.253,37.3951,1601410.0
2016-01-14 10:35:00,55.25,55.51,55.08,55.1,996597.0,37.3951,37.5711,37.28,37.2936,996597.0
2016-01-14 10:40:00,55.11,55.54,54.92,55.49,669686.0,37.3003,37.5914,37.1717,37.5575,669686.0
2016-01-14 10:45:00,55.48,55.72,55.37,55.71,755581.0,37.5508,37.7132,37.4763,37.7064,755581.0
2016-01-14 10:50:00,55.7,55.77,55.4,55.4,716659.0,37.6997,37.7471,37.4966,37.4966,716659.0
2016-01-14 10:55:00,55.4,55.47,55.12,55.15,922071.0,37.4966,37.544,37.3071,37.3274,922071.0
2016-01-14 11:00:00,55.15,55.43,55.15,55.3,1641964.0,37.3274,37.5169,37.3274,37.4289,1641964.0
2016-01-14 11:05:00,55.29,55.4,54.96,55.03,1209229.0,37.4222,37.4966,37.1988,37.2462,1209229.0
2016-01-14 11:10:00,55.02,55.48,54.99,55.42,598034.0,37.2394,37.5508,37.2191,37.5102,598034.0
2016-01-14 11:15:00,55.42,55.43,55.02,55.02,457401.0,37.5102,37.5169,37.2394,37.2394,457401.0
2016-01-14 11:20:00,55.02,55.09,54.91,54.97,477656.0,37.2394,37.2868,37.165,37.2056,477656.0
2016-01-14 11:25:00,54.98,55.03,54.66,54.73,406593.0,37.2124,37.2462,36.9958,37.0431,406593.0
2016-01-14 11:30:00,54.73,54.81,54.68,54.69,323746.0,37.0431,37.0973,37.0093,37.0161,323746.0
2016-01-14 11:35:00,54.69,54.78,54.58,54.69,344146.0,37.0161,37.077,36.9416,37.0161,344146.0
2016-01-14 11:40:00,54.69,54.81,54.59,54.73,318232.0,37.0161,37.0973,36.9484,37.0431,318232.0
2016-01-14 11:45:00,54.73,54.96,54.72,54.96,259051.0,37.0431,37.1988,37.0364,37.1988,259051.0
2016-01-14 11:50:00,54.96,55.12,54.9,55.02,363460.0,37.1988,37.3071,37.1582,37.2394,363460.0
2016-01-14 11:55:00,55.01,55.16,55.01,55.11,187430.0,37.2327,37.3342,37.2327,37.3003,187430.0
2016-01-14 12:00:00,55.13,55.31,55.13,55.25,300610.0,37.3139,37.4357,37.3139,37.3951,300610.0
2016-01-14 12:05:00,55.24,55.27,55.04,55.11,195023.0,37.3883,37.4086,37.253,37.3003,195023.0
2016-01-14 12:10:00,55.1,55.13,55.02,55.1,178647.0,37.2936,37.3139,37.2394,37.2936,178647.0
2016-01-14 12:15:00,55.1,55.28,55.07,55.16,259469.0,37.2936,37.4154,37.2733,37.3342,259469.0
2016-01-14 12:20:00,55.16,55.42,55.16,55.41,276170.0,37.3342,37.5102,37.3342,37.5034,276170.0
2016-01-14 12:25:00,55.4,55.45,55.36,55.4,216957.0,37.4966,37.5305,37.4695,37.4966,216957.0
2016-01-14 12:30:00,55.41,55.46,55.27,55.39,154388.0,37.5034,37.5372,37.4086,37.4899,154388.0
2016-01-14 12:35:00,55.41,55.45,55.29,55.4,152740.0,37.5034,37.5305,37.4222,37.4966,152740.0
2016-01-14 12:40:00,55.4,55.59,55.39,55.51,340791.0,37.4966,37.6252,37.4899,37.5711,340791.0
2016-01-14 12:45:00,55.51,55.63,55.43,55.56,534499.0,37.5711,37.6523,37.5169,37.6049,534499.0
2016-01-14 12:50:00,55.57,55.59,55.37,55.48,261070.0,37.6117,37.6252,37.4763,37.5508,261070.0
2016-01-14 12:55:00,55.47,55.52,55.31,55.32,188644.0,37.544,37.5778,37.4357,37.4425,188644.0
2016-01-14 13:00:00,55.32,55.61,55.29,55.58,362190.0,37.4425,37.6388,37.4222,37.6185,362190.0
2016-01-14 13:05:00,55.58,55.75,55.55,55.63,262322.0,37.6185,37.7335,37.5981,37.6523,262322.0
2016-01-14 13:10:00,55.63,55.83,55.6,55.75,185139.0,37.6523,37.7877,37.632,37.7335,185139.0
2016-01-14 13:15:00,55.75,55.83,55.69,55.83,168570.0,37.7335,37.7877,37.6929,37.7877,168570.0
2016-01-14 13:20:00,55.84,56.07,55.84,56.0,440831.0,37.7944,37.9501,37.7944,37.9027,440831.0
2016-01-14 13:25:00,55.99,56.03,55.83,55.88,188591.0,37.896,37.923,37.7877,37.8215,188591.0
2016-01-14 13:30:00,55.88,56.0,55.82,55.88,118165.0,37.8215,37.9027,37.7809,37.8215,118165.0
2016-01-14 13:35:00,55.87,55.98,55.73,55.79,163641.0,37.8147,37.8892,37.72,37.7606,163641.0
2016-01-14 13:40:00,55.79,55.8,55.62,55.66,215389.0,37.7606,37.7674,37.6455,37.6726,215389.0
2016-01-14 13:45:00,55.67,55.78,55.59,55.74,179202.0,37.6794,37.7538,37.6252,37.7267,179202.0
2016-01-14 13:50:00,55.74,55.89,55.66,55.85,184349.0,37.7267,37.8283,37.6726,37.8012,184349.0
2016-01-14 13:55:00,55.85,55.96,55.85,55.89,347956.0,37.8012,37.8756,37.8012,37.8283,347956.0
2016-01-14 14:00:00,55.89,55.98,55.73,55.8,311942.0,37.8283,37.8892,37.72,37.7674,311942.0
2016-01-14 14:05:00,55.79,56.0,55.78,55.9,180518.0,37.7606,37.9027,37.7538,37.835,180518.0
2016-01-14 14:10:00,55.9,56.07,55.85,56.0,294537.0,37.835,37.9501,37.8012,37.9027,294537.0
2016-01-14 14:15:00,55.99,56.09,55.87,55.88,366985.0,37.896,37.9636,37.8147,37.8215,366985.0
2016-01-14 14:20:00,55.87,56.04,55.83,55.98,357281.0,37.8147,37.9298,37.7877,37.8892,357281.0
2016-01-14 14:25:00,55.98,56.02,55.86,55.96,209218.0,37.8892,37.9163,37.808,37.8756,209218.0
2016-01-14 14:30:00,55.95,56.05,55.85,55.94,146600.0,37.8689,37.9366,37.8012,37.8621,146600.0
2016-01-14 14:35:00,55.93,55.93,55.73,55.77,229768.0,37.8553,37.8553,37.72,37.7471,229768.0
2016-01-14 14:40:00,55.78,55.97,55.77,55.89,183368.0,37.7538,37.8824,37.7471,37.8283,183368.0
2016-01-14 14:45:00,55.89,56.01,55.89,56.0,151813.0,37.8283,37.9095,37.8283,37.9027,151813.0
2016-01-14 14:50:00,56.0,56.17,56.0,56.16,159985.0,37.9027,38.0178,37.9027,38.011,159985.0
2016-01-14 14:55:00,56.17,56.26,56.14,56.2,251124.0,38.0178,38.0787,37.9975,38.0381,251124.0
2016-01-14 15:00:00,56.21,56.26,56.14,56.26,251021.0,38.0449,38.0787,37.9975,38.0787,251021.0
2016-01-14 15:05:00,56.27,56.37,56.25,56.3,348754.0,38.0855,38.1532,38.0719,38.1058,348754.0
2016-01-14 15:10:00,56.31,56.41,56.31,56.4,335318.0,38.1125,38.1802,38.1125,38.1735,335318.0
2016-01-14 15:15:00,56.41,56.46,56.37,56.4,238271.0,38.1802,38.2141,38.1532,38.1735,238271.0
2016-01-14 15:20:00,56.4,56.42,56.28,56.34,503277.0,38.1735,38.187,38.0922,38.1328,503277.0
2016-01-14 15:25:00,56.34,56.37,56.2,56.2,548174.0,38.1328,38.1532,38.0381,38.0381,548174.0
2016-01-14 15:30:00,56.2,56.23,55.85,55.87,447154.0,38.0381,38.0584,37.8012,37.8147,447154.0
2016-01-14 15:35:00,55.88,55.97,55.77,55.86,575766.0,37.8215,37.8824,37.7471,37.808,575766.0
2016-01-14 15:40:00,55.86,56.0,55.76,56.0,449802.0,37.808,37.9027,37.7403,37.9027,449802.0
2016-01-14 15:45:00,55.99,56.06,55.92,55.95,328538.0,37.896,37.9433,37.8486,37.8689,328538.0
2016-01-14 15:50:00,55.96,56.05,55.84,55.96,518118.0,37.8756,37.9366,37.7944,37.8756,518118.0
2016-01-14 15:55:00,55.96,56.06,55.95,56.0,1556818.0,37.8756,37.9433,37.8689,37.9027,1556818.0
2016-01-15 09:30:00,53.63,54.06,53.55,54.03,1485327.0,36.2986,36.5897,36.2445,36.5694,1485327.0
2016-01-15 09:35:00,54.03,54.58,54.01,54.28,1302365.0,36.5694,36.9416,36.5558,36.7386,1302365.0
2016-01-15 09:40:00,54.26,54.38,54.01,54.38,467995.0,36.725,36.8063,36.5558,36.8063,467995.0
2016-01-15 09:45:00,54.37,54.87,54.3,54.64,1066687.0,36.7995,37.1379,36.7521,36.9822,1066687.0
2016-01-15 09:50:00,54.64,54.66,54.44,54.53,376653.0,36.9822,36.9958,36.8469,36.9078,376653.0
2016-01-15 09:55:00,54.55,54.57,54.12,54.14,259601.0,36.9213,36.9348,36.6303,36.6438,259601.0
2016-01-15 10:00:00,54.17,54.24,53.86,53.99,444554.0,36.6641,36.7115,36.4543,36.5423,444554.0
2016-01-15 10:05:00,53.98,54.15,53.93,54.14,390680.0,36.5355,36.6506,36.5017,36.6438,390680.0
2016-01-15 10:10:00,54.15,54.18,53.77,53.86,755015.0,36.6506,36.6709,36.3934,36.4543,755015.0
2016-01-15 10:15:00,53.85,53.92,53.76,53.85,382662.0,36.4475,36.4949,36.3866,36.4475,382662.0
2016-01-15 10:20:00,53.85,54.27,53.79,54.12,534707.0,36.4475,36.7318,36.4069,36.6303,534707.0
2016-01-15 10:25:00,54.12,54.22,53.98,54.05,306476.0,36.6303,36.698,36.5355,36.5829,306476.0
2016-01-15 10:30:00,54.06,54.33,54.01,54.08,416287.0,36.5897,36.7724,36.5558,36.6032,416287.0
2016-01-15 10:35:00,54.09,54.21,53.94,54.06,319717.0,36.61,36.6912,36.5084,36.5897,319717.0
2016-01-15 10:40:00,54.07,54.09,53.76,53.83,437281.0,36.5964,36.61,36.3866,36.434,437281.0
2016-01-15 10:45:00,53.84,54.13,53.73,54.1,394242.0,36.4408,36.637,36.3663,36.6167,394242.0
2016-01-15 10:50:00,54.1,54.15,53.87,53.93,322286.0,36.6167,36.6506,36.4611,36.5017,322286.0
2016-01-15 10:55:00,53.93,53.96,53.72,53.79,496209.0,36.5017,36.522,36.3595,36.4069,496209.0
2016-01-15 11:00:00,53.78,53.92,53.67,53.71,643769.0,36.4002,36.4949,36.3257,36.3528,643769.0
2016-01-15 11:05:00,53.7,53.83,53.63,53.7,235140.0,36.346,36.434,36.2986,36.346,235140.0
2016-01-15 11:10:00,53.69,53.91,53.57,53.91,423056.0,36.3392,36.4881,36.258,36.4881,423056.0
2016-01-15 11:15:00,53.93,54.14,53.9,54.04,507568.0,36.5017,36.6438,36.4814,36.5761,507568.0
2016-01-15 11:20:00,54.04,54.09,53.81,53.92,264336.0,36.5761,36.61,36.4205,36.4949,264336.0
2016-01-15 11:25:00,53.94,54.03,53.85,54.0,683833.0,36.5084,36.5694,36.4475,36.5491,683833.0
2016-01-15 11:30:00,54.0,54.24,53.93,54.08,917252.0,36.5491,36.7115,36.5017,36.6032,917252.0
2016-01-15 11:35:00,54.08,54.16,53.98,54.1,207773.0,36.6032,36.6573,36.5355,36.6167,207773.0
2016-01-15 11:40:00,54.08,54.11,53.9,54.07,437402.0,36.6032,36.6235,36.4814,36.5964,437402.0
2016-01-15 11:45:00,54.07,54.12,53.99,53.99,200867.0,36.5964,36.6303,36.5423,36.5423,200867.0
2016-01-15 11:50:00,53.99,54.04,53.86,53.88,281947.0,36.5423,36.5761,36.4543,36.4678,281947.0
2016-01-15 11:55:00,53.89,53.95,53.78,53.81,353872.0,36.4746,36.5152,36.4002,36.4205,353872.0
2016-01-15 12:00:00,53.81,53.89,53.72,53.85,330609.0,36.4205,36.4746,36.3595,36.4475,330609.0
2016-01-15 12:05:00,53.84,53.96,53.8,53.93,213119.0,36.4408,36.522,36.4137,36.5017,213119.0
2016-01-15 12:10:00,53.93,54.0,53.82,53.87,180545.0,36.5017,36.5491,36.4272,36.4611,180545.0
2016-01-15 12:15:00,53.88,53.89,53.77,53.78,233826.0,36.4678,36.4746,36.3934,36.4002,233826.0
2016-01-15 12:20:00,53.78,53.8,53.59,53.62,531000.0,36.4002,36.4137,36.2716,36.2919,531000.0
2016-01-15 12:25:00,53.62,53.73,53.55,53.68,324682.0,36.2919,36.3663,36.2445,36.3325,324682.0
2016-01-15 12:30:00,53.69,53.73,53.47,53.52,551571.0,36.3392,36.3663,36.1903,36.2242,551571.0
2016-01-15 12:35:00,53.52,53.56,53.39,53.41,585986.0,36.2242,36.2512,36.1362,36.1497,585986.0
2016-01-15 12:40:00,53.41,53.52,53.32,53.49,721063.0,36.1497,36.2242,36.0888,36.2039,721063.0
2016-01-15 12:45:00,53.49,53.62,53.46,53.59,407781.0,36.2039,36.2919,36.1836,36.2716,407781.0
2016-01-15 12:50:00,53.59,53.72,53.59,53.69,203487.0,36.2716,36.3595,36.2716,36.3392,203487.0
2016-01-15 12:55:00,53.69,53.81,53.68,53.74,277122.0,36.3392,36.4205,36.3325,36.3731,277122.0
2016-01-15 13:00:00,53.73,53.83,53.63,53.77,407465.0,36.3663,36.434,36.2986,36.3934,407465.0
2016-01-15 13:05:00,53.76,53.76,53.55,53.56,390054.0,36.3866,36.3866,36.2445,36.2512,390054.0
2016-01-15 13:10:00,53.56,53.73,53.52,53.66,207395.0,36.2512,36.3663,36.2242,36.3189,207395.0
2016-01-15 13:15:00,53.66,53.91,53.66,53.88,454995.0,36.3189,36.4881,36.3189,36.4678,454995.0
2016-01-15 13:20:00,53.88,53.92,53.78,53.88,197446.0,36.4678,36.4949,36.4002,36.4678,197446.0
2016-01-15 13:25:00,53.89,53.96,53.82,53.85,260578.0,36.4746,36.522,36.4272,36.4475,260578.0
2016-01-15 13:30:00,53.85,53.96,53.8,53.95,209287.0,36.4475,36.522,36.4137,36.5152,209287.0
2016-01-15 13:35:00,53.95,53.98,53.83,53.86,203993.0,36.5152,36.5355,36.434,36.4543,203993.0
2016-01-15 13:40:00,53.85,54.0,53.83,53.96,449168.0,36.4475,36.5491,36.434,36.522,449168.0
2016-01-15 13:45:00,53.95,54.11,53.88,54.03,204705.0,36.5152,36.6235,36.4678,36.5694,204705.0
2016-01-15 13:50:00,54.03,54.26,53.99,54.23,240301.0,36.5694,36.725,36.5423,36.7047,240301.0
2016-01-15 13:55:00,54.23,54.23,54.07,54.15,155387.0,36.7047,36.7047,36.5964,36.6506,155387.0
2016-01-15 14:00:00,54.15,54.18,54.01,54.05,190731.0,36.6506,36.6709,36.5558,36.5829,190731.0
2016-01-15 14:05:00,54.05,54.13,54.02,54.08,133400.0,36.5829,36.637,36.5626,36.6032,133400.0
2016-01-15 14:10:00,54.09,54.11,53.99,54.09,241071.0,36.61,36.6235,36.5423,36.61,241071.0
2016-01-15 14:15:00,54.09,54.11,53.97,54.02,216329.0,36.61,36.6235,36.5287,36.5626,216329.0
2016-01-15 14:20:00,54.02,54.04,53.85,53.88,284278.0,36.5626,36.5761,36.4475,36.4678,284278.0
2016-01-15 14:25:00,53.88,53.95,53.84,53.86,226467.0,36.4678,36.5152,36.4408,36.4543,226467.0
2016-01-15 14:30:00,53.85,53.95,53.77,53.86,216207.0,36.4475,36.5152,36.3934,36.4543,216207.0
2016-01-15 14:35:00,53.85,53.97,53.82,53.94,142520.0,36.4475,36.5287,36.4272,36.5084,142520.0
2016-01-15 14:40:00,53.94,54.07,53.88,53.98,217453.0,36.5084,36.5964,36.4678,36.5355,217453.0
2016-01-15 14:45:00,53.98,54.09,53.93,54.05,154325.0,36.5355,36.61,36.5017,36.5829,154325.0
2016-01-15 14:50:00,54.05,54.22,53.97,54.2,185694.0,36.5829,36.698,36.5287,36.6844,185694.0
2016-01-15 14:55:00,54.2,54.37,54.2,54.33,259616.0,36.6844,36.7995,36.6844,36.7724,259616.0
2016-01-15 15:00:00,54.34,54.42,54.22,54.4,315750.0,36.7792,36.8333,36.698,36.8198,315750.0
2016-01-15 15:05:00,54.41,54.5,54.38,54.42,478871.0,36.8266,36.8875,36.8063,36.8333,478871.0
2016-01-15 15:10:00,54.41,54.46,54.34,54.42,395257.0,36.8266,36.8604,36.7792,36.8333,395257.0
2016-01-15 15:15:00,54.42,54.43,54.17,54.18,370116.0,36.8333,36.8401,36.6641,36.6709,370116.0
2016-01-15 15:20:00,54.18,54.33,54.14,54.32,294185.0,36.6709,36.7724,36.6438,36.7656,294185.0
2016-01-15 15:25:00,54.32,54.43,54.29,54.39,333891.0,36.7656,36.8401,36.7453,36.813,333891.0
2016-01-15 15:30:00,54.39,54.43,54.27,54.37,362667.0,36.813,36.8401,36.7318,36.7995,362667.0
2016-01-15 15:35:00,54.37,54.48,54.25,54.26,349577.0,36.7995,36.8739,36.7183,36.725,349577.0
2016-01-15 15:40:00,54.26,54.32,54.17,54.32,1061827.0,36.725,36.7656,36.6641,36.7656,1061827.0
2016-01-15 15:45:00,54.31,54.4,54.26,54.37,631548.0,36.7589,36.8198,36.725,36.7995,631548.0
2016-01-15 15:50:00,54.36,54.38,54.29,54.32,472916.0,36.7927,36.8063,36.7453,36.7656,472916.0
2016-01-15 15:55:00,54.32,54.37,54.24,54.35,2422931.0,36.7656,36.7995,36.7115,36.7859,2422931.0
2016-01-19 09:30:00,54.76,55.02,54.49,54.56,745132.0,37.0634,37.2394,36.8807,36.9281,745132.0
2016-01-19 09:35:00,54.56,54.6,54.09,54.11,960352.0,36.9281,36.9552,36.61,36.6235,960352.0
2016-01-19 09:40:00,54.09,54.14,53.91,54.06,659625.0,36.61,36.6438,36.4881,36.5897,659625.0
2016-01-19 09:45:00,54.06,54.14,53.83,53.86,681838.0,36.5897,36.6438,36.434,36.4543,681838.0
2016-01-19 09:50:00,53.86,54.13,53.62,53.98,655546.0,36.4543,36.637,36.2919,36.5355,655546.0
2016-01-19 09:55:00,53.98,54.15,53.89,54.14,249482.0,36.5355,36.6506,36.4746,36.6438,249482.0
2016-01-19 10:00:00,54.15,54.35,54.03,54.2,725866.0,36.6506,36.7859,36.5694,36.6844,725866.0
2016-01-19 10:05:00,54.2,54.5,54.0,54.04,519317.0,36.6844,36.8875,36.5491,36.5761,519317.0
2016-01-19 10:10:00,54.03,54.37,54.02,54.3,331514.0,36.5694,36.7995,36.5626,36.7521,331514.0
2016-01-19 10:15:00,54.31,54.51,54.24,54.32,387646.0,36.7589,36.8942,36.7115,36.7656,387646.0
2016-01-19 10:20:00,54.31,54.45,54.18,54.36,281057.0,36.7589,36.8536,36.6709,36.7927,281057.0
2016-01-19 10:25:00,54.38,54.56,54.38,54.54,300221.0,36.8063,36.9281,36.8063,36.9145,300221.0
2016-01-19 10:30:00,54.54,54.67,54.44,54.48,351936.0,36.9145,37.0025,36.8469,36.8739,351936.0
2016-01-19 10:35:00,54.47,54.57,54.12,54.13,389411.0,36.8672,36.9348,36.6303,36.637,389411.0
2016-01-19 10:40:00,54.11,54.29,54.08,54.19,438181.0,36.6235,36.7453,36.6032,36.6777,438181.0
2016-01-19 10:45:00,54.18,54.53,54.11,54.52,345824.0,36.6709,36.9078,36.6235,36.901,345824.0
2016-01-19 10:50:00,54.52,54.54,54.13,54.17,285219.0,36.901,36.9145,36.637,36.6641,285219.0
2016-01-19 10:55:00,54.17,54.26,54.06,54.06,188645.0,36.6641,36.725,36.5897,36.5897,188645.0
2016-01-19 11:00:00,54.06,54.26,54.02,54.14,305899.0,36.5897,36.725,36.5626,36.6438,305899.0
2016-01-19 11:05:00,54.14,54.21,54.0,54.19,261285.0,36.6438,36.6912,36.5491,36.6777,261285.0
2016-01-19 11:10:00,54.19,54.19,53.92,54.02,382652.0,36.6777,36.6777,36.4949,36.5626,382652.0
2016-01-19 11:15:00,54.02,54.16,53.96,53.97,263803.0,36.5626,36.6573,36.522,36.5287,263803.0
2016-01-19 11:20:00,53.98,54.21,53.97,54.05,380791.0,36.5355,36.6912,36.5287,36.5829,380791.0
2016-01-19 11:25:00,54.06,54.38,54.05,54.35,286944.0,36.5897,36.8063,36.5829,36.7859,286944.0
2016-01-19 11:30:00,54.36,54.57,54.34,54.45,503041.0,36.7927,36.9348,36.7792,36.8536,503041.0
2016-01-19 11:35:00,54.44,54.52,54.32,54.47,161974.0,36.8469,36.901,36.7656,36.8672,161974.0
2016-01-19 11:40:00,54.47,54.53,54.35,54.51,375868.0,36.8672,36.9078,36.7859,36.8942,375868.0
2016-01-19 11:45:00,54.51,54.64,54.44,54.5,217543.0,36.8942,36.9822,36.8469,36.8875,217543.0
2016-01-19 11:50:00,54.5,54.55,54.39,54.42,165896.0,36.8875,36.9213,36.813,36.8333,165896.0
2016-01-19 11:55:00,54.43,54.67,54.31,54.31,2859893.0,36.8401,37.0025,36.7589,36.7589,2859893.0
2016-01-19 12:00:00,54.33,54.4,54.19,54.22,530730.0,36.7724,36.8198,36.6777,36.698,530730.0
2016-01-19 12:05:00,54.21,54.27,54.06,54.08,532105.0,36.6912,36.7318,36.5897,36.6032,532105.0
2016-01-19 12:10:00,54.08,54.14,53.98,54.13,660334.0,36.6032,36.6438,36.5355,36.637,660334.0
2016-01-19 12:15:00,54.13,54.13,53.9,53.94,334562.0,36.637,36.637,36.4814,36.5084,334562.0
2016-01-19 12:20:00,53.94,54.0,53.85,53.88,538041.0,36.5084,36.5491,36.4475,36.4678,538041.0
2016-01-19 12:25:00,53.87,54.01,53.78,53.97,833040.0,36.4611,36.5558,36.4002,36.5287,833040.0
2016-01-19 12:30:00,53.96,54.14,53.95,54.03,263686.0,36.522,36.6438,36.5152,36.5694,263686.0
2016-01-19 12:35:00,54.03,54.15,53.96,53.99,182321.0,36.5694,36.6506,36.522,36.5423,182321.0
2016-01-19 12:40:00,53.99,54.04,53.83,53.86,138814.0,36.5423,36.5761,36.434,36.4543,138814.0
2016-01-19 12:45:00,53.86,53.89,53.77,53.77,137088.0,36.4543,36.4746,36.3934,36.3934,137088.0
2016-01-19 12:50:00,53.78,53.88,53.74,53.82,300368.0,36.4002,36.4678,36.3731,36.4272,300368.0
2016-01-19 12:55:00,53.82,53.9,53.79,53.81,127390.0,36.4272,36.4814,36.4069,36.4205,127390.0
2016-01-19 13:00:00,53.82,53.94,53.82,53.88,112263.0,36.4272,36.5084,36.4272,36.4678,112263.0
2016-01-19 13:05:00,53.88,53.93,53.79,53.89,241577.0,36.4678,36.5017,36.4069,36.4746,241577.0
2016-01-19 13:10:00,53.9,53.92,53.77,53.77,130517.0,36.4814,36.4949,36.3934,36.3934,130517.0
2016-01-19 13:15:00,53.78,53.88,53.73,53.85,103763.0,36.4002,36.4678,36.3663,36.4475,103763.0
2016-01-19 13:20:00,53.85,53.95,53.8,53.8,107532.0,36.4475,36.5152,36.4137,36.4137,107532.0
2016-01-19 13:25:00,53.79,53.82,53.71,53.72,138263.0,36.4069,36.4272,36.3528,36.3595,138263.0
2016-01-19 13:30:00,53.72,53.79,53.62,53.69,145317.0,36.3595,36.4069,36.2919,36.3392,145317.0
2016-01-19 13:35:00,53.69,53.75,53.59,53.74,281337.0,36.3392,36.3798,36.2716,36.3731,281337.0
2016-01-19 13:40:00,53.73,53.75,53.52,53.53,413341.0,36.3663,36.3798,36.2242,36.2309,413341.0
2016-01-19 13:45:00,53.53,53.63,53.51,53.56,358252.0,36.2309,36.2986,36.2174,36.2512,358252.0
2016-01-19 13:50:00,53.56,53.56,53.3,53.3,619120.0,36.2512,36.2512,36.0753,36.0753,619120.0
2016-01-19 13:55:00,53.31,53.46,53.3,53.31,308257.0,36.082,36.1836,36.0753,36.082,308257.0
2016-01-19 14:00:00,53.3,53.36,53.21,53.21,287519.0,36.0753,36.1159,36.0144,36.0144,287519.0
2016-01-19 14:05:00,53.21,53.27,53.0,53.0,486325.0,36.0144,36.055,35.8722,35.8722,486325.0
2016-01-19 14:10:00,53.01,53.03,52.85,52.86,652465.0,35.879,35.8925,35.7707,35.7775,652465.0
2016-01-19 14:15:00,52.86,52.91,52.73,52.86,654795.0,35.7775,35.8113,35.6895,35.7775,654795.0
2016-01-19 14:20:00,52.86,52.89,52.71,52.89,409253.0,35.7775,35.7978,35.6759,35.7978,409253.0
2016-01-19 14:25:00,52.89,52.92,52.74,52.78,693947.0,35.7978,35.8181,35.6962,35.7233,693947.0
2016-01-19 14:30:00,52.78,52.85,52.75,52.78,372334.0,35.7233,35.7707,35.703,35.7233,372334.0
2016-01-19 14:35:00,52.78,52.8,52.64,52.7,543738.0,35.7233,35.7369,35.6286,35.6692,543738.0
2016-01-19 14:40:00,52.7,52.74,52.46,52.46,513147.0,35.6692,35.6962,35.5067,35.5067,513147.0
2016-01-19 14:45:00,52.46,52.47,52.33,52.36,228909.0,35.5067,35.5135,35.4187,35.439,228909.0
2016-01-19 14:50:00,52.36,52.59,52.33,52.59,343845.0,35.439,35.5947,35.4187,35.5947,343845.0
2016-01-19 14:55:00,52.58,52.65,52.45,52.54,449544.0,35.5879,35.6353,35.5,35.5609,449544.0
2016-01-19 15:00:00,52.53,52.71,52.46,52.71,476195.0,35.5541,35.6759,35.5067,35.6759,476195.0
2016-01-19 15:05:00,52.71,52.76,52.67,52.73,458057.0,35.6759,35.7098,35.6489,35.6895,458057.0
2016-01-19 15:10:00,52.73,52.78,52.61,52.69,521406.0,35.6895,35.7233,35.6083,35.6624,521406.0
2016-01-19 15:15:00,52.68,52.87,52.61,52.78,757918.0,35.6556,35.7842,35.6083,35.7233,757918.0
2016-01-19 15:20:00,52.77,52.93,52.73,52.92,273385.0,35.7165,35.8248,35.6895,35.8181,273385.0
2016-01-19 15:25:00,52.92,53.25,52.91,53.24,429156.0,35.8181,36.0414,35.8113,36.0347,429156.0
2016-01-19 15:30:00,53.25,53.3,53.06,53.2,614112.0,36.0414,36.0753,35.9128,36.0076,614112.0
2016-01-19 15:35:00,53.2,53.27,53.03,53.1,281951.0,36.0076,36.055,35.8925,35.9399,281951.0
2016-01-19 15:40:00,53.1,53.34,53.04,53.33,445824.0,35.9399,36.1023,35.8993,36.0956,445824.0
2016-01-19 15:45:00,53.33,53.43,53.18,53.42,490910.0,36.0956,36.1633,35.994,36.1565,490910.0
2016-01-19 15:50:00,53.42,53.45,53.27,53.35,397423.0,36.1565,36.1768,36.055,36.1091,397423.0
2016-01-19 15:55:00,53.35,53.36,53.14,53.17,727825.0,36.1091,36.1159,35.967,35.9873,727825.0
2016-01-20 09:30:00,52.13,52.2,51.73,51.74,1967370.0,35.2834,35.3308,35.0126,35.0194,1967370.0
2016-01-20 09:35:00,51.74,51.94,51.3,51.36,882810.0,35.0194,35.1548,34.7216,34.7622,882810.0
2016-01-20 09:40:00,51.35,51.49,51.12,51.41,745914.0,34.7554,34.8502,34.5998,34.7961,745914.0
2016-01-20 09:45:00,51.41,51.74,51.23,51.45,1267004.0,34.7961,35.0194,34.6742,34.8231,1267004.0
2016-01-20 09:50:00,51.44,51.73,51.2,51.22,570865.0,34.8164,35.0126,34.6539,34.6675,570865.0
2016-01-20 09:55:00,51.22,51.29,51.03,51.09,822772.0,34.6675,34.7148,34.5389,34.5795,822772.0
2016-01-20 10:00:00,51.09,51.15,50.77,50.84,887358.0,34.5795,34.6201,34.3629,34.4103,887358.0
2016-01-20 10:05:00,50.82,51.18,50.81,51.1,1157283.0,34.3967,34.6404,34.39,34.5862,1157283.0
2016-01-20 10:10:00,51.1,51.21,50.93,51.16,1116617.0,34.5862,34.6607,34.4712,34.6268,1116617.0
2016-01-20 10:15:00,51.16,51.17,50.84,50.89,684498.0,34.6268,34.6336,34.4103,34.4441,684498.0
2016-01-20 10:20:00,50.89,50.96,50.78,50.89,497523.0,34.4441,34.4915,34.3696,34.4441,497523.0
2016-01-20 10:25:00,50.9,51.12,50.77,50.85,1169862.0,34.4509,34.5998,34.3629,34.417,1169862.0
2016-01-20 10:30:00,50.84,50.89,50.58,50.7,652668.0,34.4103,34.4441,34.2343,34.3155,652668.0
2016-01-20 10:35:00,50.7,50.71,50.49,50.52,614142.0,34.3155,34.3223,34.1734,34.1937,614142.0
2016-01-20 10:40:00,50.54,50.94,50.51,50.93,913034.0,34.2072,34.4779,34.1869,34.4712,913034.0
2016-01-20 10:45:00,50.93,50.94,50.7,50.72,1139551.0,34.4712,34.4779,34.3155,34.329,1139551.0
2016-01-20 10:50:00,50.71,50.82,50.57,50.57,584191.0,34.3223,34.3967,34.2275,34.2275,584191.0
2016-01-20 10:55:00,50.57,50.67,50.42,50.44,454066.0,34.2275,34.2952,34.126,34.1395,454066.0
2016-01-20 11:00:00,50.43,50.79,50.43,50.7,556870.0,34.1328,34.3764,34.1328,34.3155,556870.0
2016-01-20 11:05:00,50.7,50.82,50.63,50.64,297897.0,34.3155,34.3967,34.2681,34.2749,297897.0
2016-01-20 11:10:00,50.64,50.95,50.57,50.84,429690.0,34.2749,34.4847,34.2275,34.4103,429690.0
2016-01-20 11:15:00,50.84,50.95,50.69,50.89,310173.0,34.4103,34.4847,34.3087,34.4441,310173.0
2016-01-20 11:20:00,50.89,50.98,50.71,50.79,535503.0,34.4441,34.505,34.3223,34.3764,535503.0
2016-01-20 11:25:00,50.78,50.94,50.74,50.87,630370.0,34.3696,34.4779,34.3426,34.4306,630370.0
2016-01-20 11:30:00,50.86,50.96,50.79,50.87,434773.0,34.4238,34.4915,34.3764,34.4306,434773.0
2016-01-20 11:35:00,50.86,51.05,50.84,50.9,334193.0,34.4238,34.5524,34.4103,34.4509,334193.0
2016-01-20 11:40:00,50.91,51.04,50.76,50.76,419719.0,34.4576,34.5456,34.3561,34.3561,419719.0
2016-01-20 11:45:00,50.76,50.85,50.7,50.7,192078.0,34.3561,34.417,34.3155,34.3155,192078.0
2016-01-20 11:50:00,50.7,50.7,50.45,50.46,366530.0,34.3155,34.3155,34.1463,34.1531,366530.0
2016-01-20 11:55:00,50.45,50.58,50.39,50.52,326847.0,34.1463,34.2343,34.1057,34.1937,326847.0
2016-01-20 12:00:00,50.51,50.6,50.46,50.47,178385.0,34.1869,34.2478,34.1531,34.1598,178385.0
2016-01-20 12:05:00,50.47,50.48,50.33,50.36,280751.0,34.1598,34.1666,34.0651,34.0854,280751.0
2016-01-20 12:10:00,50.35,50.51,50.25,50.41,257162.0,34.0786,34.1869,34.0109,34.1192,257162.0
2016-01-20 12:15:00,50.41,50.45,50.25,50.3,379819.0,34.1192,34.1463,34.0109,34.0448,379819.0
2016-01-20 12:20:00,50.3,50.31,50.04,50.09,528543.0,34.0448,34.0515,33.8688,33.9026,528543.0
2016-01-20 12:25:00,50.09,50.14,49.93,50.05,566378.0,33.9026,33.9365,33.7943,33.8756,566378.0
2016-01-20 12:30:00,50.04,50.19,50.03,50.06,534388.0,33.8688,33.9703,33.862,33.8823,534388.0
2016-01-20 12:35:00,50.05,50.17,50.01,50.12,245927.0,33.8756,33.9568,33.8485,33.9229,245927.0
2016-01-20 12:40:00,50.12,50.21,49.98,50.02,231868.0,33.9229,33.9839,33.8282,33.8553,231868.0
2016-01-20 12:45:00,50.03,50.13,49.96,50.09,276052.0,33.862,33.9297,33.8146,33.9026,276052.0
2016-01-20 12:50:00,50.09,50.46,50.05,50.44,488924.0,33.9026,34.1531,33.8756,34.1395,488924.0
2016-01-20 12:55:00,50.43,50.67,50.41,50.65,577577.0,34.1328,34.2952,34.1192,34.2817,577577.0
2016-01-20 13:00:00,50.66,50.74,50.51,50.68,335894.0,34.2884,34.3426,34.1869,34.302,335894.0
2016-01-20 13:05:00,50.67,50.69,50.34,50.36,424020.0,34.2952,34.3087,34.0718,34.0854,424020.0
2016-01-20 13:10:00,50.36,50.44,50.23,50.24,197023.0,34.0854,34.1395,33.9974,34.0042,197023.0
2016-01-20 13:15:00,50.25,50.25,50.03,50.12,420332.0,34.0109,34.0109,33.862,33.9229,420332.0
2016-01-20 13:20:00,50.12,50.28,50.07,50.22,270455.0,33.9229,34.0312,33.8891,33.9906,270455.0
2016-01-20 13:25:00,50.23,50.38,50.17,50.22,354911.0,33.9974,34.0989,33.9568,33.9906,354911.0
2016-01-20 13:30:00,50.22,50.49,50.22,50.38,224849.0,33.9906,34.1734,33.9906,34.0989,224849.0
2016-01-20 13:35:00,50.38,50.81,50.34,50.76,548294.0,34.0989,34.39,34.0718,34.3561,548294.0
2016-01-20 13:40:00,50.76,50.96,50.69,50.95,421736.0,34.3561,34.4915,34.3087,34.4847,421736.0
2016-01-20 13:45:00,50.95,51.11,50.94,50.96,1148569.0,34.4847,34.593,34.4779,34.4915,1148569.0
2016-01-20 13:50:00,50.96,51.14,50.88,51.01,665823.0,34.4915,34.6133,34.4373,34.5253,665823.0
2016-01-20 13:55:00,51.01,51.01,50.78,50.79,393341.0,34.5253,34.5253,34.3696,34.3764,393341.0
2016-01-20 14:00:00,50.78,50.92,50.57,50.61,472383.0,34.3696,34.4644,34.2275,34.2546,472383.0
2016-01-20 14:05:00,50.61,50.89,50.58,50.79,394815.0,34.2546,34.4441,34.2343,34.3764,394815.0
2016-01-20 14:10:00,50.8,51.12,50.79,50.9,531232.0,34.3832,34.5998,34.3764,34.4509,531232.0
2016-01-20 14:15:00,50.9,51.15,50.84,51.06,518170.0,34.4509,34.6201,34.4103,34.5592,518170.0
2016-01-20 14:20:00,51.06,51.28,51.0,51.26,401887.0,34.5592,34.7081,34.5186,34.6945,401887.0
2016-01-20 14:25:00,51.27,51.3,50.94,50.96,1103787.0,34.7013,34.7216,34.4779,34.4915,1103787.0
2016-01-20 14:30:00,50.96,51.12,50.73,50.89,961012.0,34.4915,34.5998,34.3358,34.4441,961012.0
2016-01-20 14:35:00,50.9,51.04,50.72,51.03,320798.0,34.4509,34.5456,34.329,34.5389,320798.0
2016-01-20 14:40:00,51.03,51.08,50.9,50.91,709433.0,34.5389,34.5727,34.4509,34.4576,709433.0
2016-01-20 14:45:00,50.91,50.99,50.81,50.86,332473.0,34.4576,34.5118,34.39,34.4238,332473.0
2016-01-20 14:50:00,50.87,51.04,50.8,50.98,505516.0,34.4306,34.5456,34.3832,34.505,505516.0
2016-01-20 14:55:00,50.98,51.21,50.98,51.1,475066.0,34.505,34.6607,34.505,34.5862,475066.0
2016-01-20 15:00:00,51.1,51.21,50.97,51.21,557722.0,34.5862,34.6607,34.4982,34.6607,557722.0
2016-01-20 15:05:00,51.23,51.49,51.22,51.45,507567.0,34.6742,34.8502,34.6675,34.8231,507567.0
2016-01-20 15:10:00,51.45,51.49,51.28,51.37,365905.0,34.8231,34.8502,34.7081,34.769,365905.0
2016-01-20 15:15:00,51.37,51.98,51.36,51.91,605800.0,34.769,35.1818,34.7622,35.1345,605800.0
2016-01-20 15:20:00,51.9,52.37,51.9,52.37,1002079.0,35.1277,35.4458,35.1277,35.4458,1002079.0
2016-01-20 15:25:00,52.37,52.55,52.27,52.48,1065885.0,35.4458,35.5676,35.3781,35.5203,1065885.0
2016-01-20 15:30:00,52.48,52.54,52.14,52.15,809816.0,35.5203,35.5609,35.2901,35.2969,809816.0
2016-01-20 15:35:00,52.15,52.36,52.11,52.3,805720.0,35.2969,35.439,35.2698,35.3984,805720.0
2016-01-20 15:40:00,52.29,52.29,51.94,52.02,838973.0,35.3917,35.3917,35.1548,35.2089,838973.0
2016-01-20 15:45:00,52.02,52.02,51.67,51.88,1082006.0,35.2089,35.2089,34.972,35.1142,1082006.0
2016-01-20 15:50:00,51.88,51.95,51.75,51.94,508823.0,35.1142,35.1615,35.0262,35.1548,508823.0
2016-01-20 15:55:00,51.94,51.94,51.75,51.79,2047419.0,35.1548,35.1548,35.0262,35.0533,2047419.0
2016-01-21 09:30:00,51.71,51.97,51.5,51.93,984778.0,34.9991,35.1751,34.857,35.148,984778.0
2016-01-21 09:35:00,51.94,52.3,51.84,51.96,957536.0,35.1548,35.3984,35.0871,35.1683,957536.0
2016-01-21 09:40:00,51.97,52.13,51.72,51.87,506806.0,35.1751,35.2834,35.0059,35.1074,506806.0
2016-01-21 09:45:00,51.86,51.86,51.37,51.41,677665.0,35.1006,35.1006,34.769,34.7961,677665.0
2016-01-21 09:50:00,51.42,51.72,51.37,51.71,341923.0,34.8028,35.0059,34.769,34.9991,341923.0
2016-01-21 09:55:00,51.72,51.88,51.63,51.68,753581.0,35.0059,35.1142,34.945,34.9788,753581.0
2016-01-21 10:00:00,51.69,52.23,51.68,52.19,436523.0,34.9856,35.3511,34.9788,35.324,436523.0
2016-01-21 10:05:00,52.2,52.67,52.11,52.64,711800.0,35.3308,35.6489,35.2698,35.6286,711800.0
2016-01-21 10:10:00,52.61,52.87,52.58,52.68,769319.0,35.6083,35.7842,35.5879,35.6556,769319.0
2016-01-21 10:15:00,52.68,52.92,52.49,52.53,667093.0,35.6556,35.8181,35.527,35.5541,667093.0
2016-01-21 10:20:00,52.53,52.62,52.14,52.19,552867.0,35.5541,35.615,35.2901,35.324,552867.0
2016-01-21 10:25:00,52.2,52.59,52.13,52.51,391923.0,35.3308,35.5947,35.2834,35.5406,391923.0
2016-01-21 10:30:00,52.5,52.53,52.12,52.53,411384.0,35.5338,35.5541,35.2766,35.5541,411384.0
2016-01-21 10:35:00,52.53,52.57,52.19,52.38,379748.0,35.5541,35.5812,35.324,35.4526,379748.0
2016-01-21 10:40:00,52.37,52.66,52.37,52.6,261251.0,35.4458,35.6421,35.4458,35.6015,261251.0
2016-01-21 10:45:00,52.59,52.75,52.45,52.45,460508.0,35.5947,35.703,35.5,35.5,460508.0
2016-01-21 10:50:00,52.46,52.59,52.42,52.56,235617.0,35.5067,35.5947,35.4797,35.5744,235617.0
2016-01-21 10:55:00,52.56,52.71,52.42,52.43,411433.0,35.5744,35.6759,35.4797,35.4864,411433.0
2016-01-21 11:00:00,52.45,53.03,52.19,53.02,2022794.0,35.5,35.8925,35.324,35.8858,2022794.0
2016-01-21 11:05:00,53.01,53.41,52.98,53.14,2297846.0,35.879,36.1497,35.8587,35.967,2297846.0
2016-01-21 11:10:00,53.14,53.28,52.94,53.18,784015.0,35.967,36.0617,35.8316,35.994,784015.0
2016-01-21 11:15:00,53.18,53.4,53.03,53.3,655307.0,35.994,36.143,35.8925,36.0753,655307.0
2016-01-21 11:20:00,53.33,53.36,53.07,53.1,410894.0,36.0956,36.1159,35.9196,35.9399,410894.0
2016-01-21 11:25:00,53.1,53.16,52.72,52.87,1010818.0,35.9399,35.9805,35.6827,35.7842,1010818.0
2016-01-21 11:30:00,52.87,53.16,52.87,53.09,576164.0,35.7842,35.9805,35.7842,35.9331,576164.0
2016-01-21 11:35:00,53.09,53.42,53.07,53.31,532864.0,35.9331,36.1565,35.9196,36.082,532864.0
2016-01-21 11:40:00,53.32,53.39,53.09,53.11,365653.0,36.0888,36.1362,35.9331,35.9467,365653.0
2016-01-21 11:45:00,53.11,53.61,53.1,53.61,350693.0,35.9467,36.2851,35.9399,36.2851,350693.0
2016-01-21 11:50:00,53.61,53.62,53.45,53.48,319386.0,36.2851,36.2919,36.1768,36.1971,319386.0
2016-01-21 11:55:00,53.49,53.74,53.49,53.61,422881.0,36.2039,36.3731,36.2039,36.2851,422881.0
2016-01-21 12:00:00,53.61,53.95,53.61,53.84,490598.0,36.2851,36.5152,36.2851,36.4408,490598.0
2016-01-21 12:05:00,53.84,54.03,53.79,53.85,426905.0,36.4408,36.5694,36.4069,36.4475,426905.0
2016-01-21 12:10:00,53.85,53.93,53.57,53.59,478977.0,36.4475,36.5017,36.258,36.2716,478977.0
2016-01-21 12:15:00,53.59,53.79,53.57,53.69,385110.0,36.2716,36.4069,36.258,36.3392,385110.0
2016-01-21 12:20:00,53.7,53.7,53.35,53.45,393809.0,36.346,36.346,36.1091,36.1768,393809.0
2016-01-21 12:25:00,53.46,53.59,53.39,53.52,229096.0,36.1836,36.2716,36.1362,36.2242,229096.0
2016-01-21 12:30:00,53.52,53.56,53.37,53.46,380224.0,36.2242,36.2512,36.1226,36.1836,380224.0
2016-01-21 12:35:00,53.46,53.67,53.46,53.55,354401.0,36.1836,36.3257,36.1836,36.2445,354401.0
2016-01-21 12:40:00,53.56,53.66,53.56,53.59,1095065.0,36.2512,36.3189,36.2512,36.2716,1095065.0
2016-01-21 12:45:00,53.59,53.61,53.43,53.47,443746.0,36.2716,36.2851,36.1633,36.1903,443746.0
2016-01-21 12:50:00,53.48,53.54,53.35,53.49,224246.0,36.1971,36.2377,36.1091,36.2039,224246.0
2016-01-21 12:55:00,53.49,53.65,53.43,53.65,181304.0,36.2039,36.3122,36.1633,36.3122,181304.0
2016-01-21 13:00:00,53.65,53.77,53.65,53.74,354511.0,36.3122,36.3934,36.3122,36.3731,354511.0
2016-01-21 13:05:00,53.76,53.97,53.71,53.92,696697.0,36.3866,36.5287,36.3528,36.4949,696697.0
2016-01-21 13:10:00,53.93,54.03,53.79,53.81,648643.0,36.5017,36.5694,36.4069,36.4205,648643.0
2016-01-21 13:15:00,53.81,53.87,53.7,53.75,291227.0,36.4205,36.4611,36.346,36.3798,291227.0
2016-01-21 13:20:00,53.75,53.76,53.38,53.49,353586.0,36.3798,36.3866,36.1294,36.2039,353586.0
2016-01-21 13:25:00,53.49,53.66,53.41,53.41,364085.0,36.2039,36.3189,36.1497,36.1497,364085.0
2016-01-21 13:30:00,53.4,53.48,53.11,53.16,524362.0,36.143,36.1971,35.9467,35.9805,524362.0
2016-01-21 13:35:00,53.16,53.54,53.16,53.52,401446.0,35.9805,36.2377,35.9805,36.2242,401446.0
2016-01-21 13:40:00,53.53,53.61,53.44,53.45,176068.0,36.2309,36.2851,36.17,36.1768,176068.0
2016-01-21 13:45:00,53.44,53.58,53.42,53.5,317846.0,36.17,36.2648,36.1565,36.2106,317846.0
2016-01-21 13:50:00,53.51,53.52,53.21,53.29,300300.0,36.2174,36.2242,36.0144,36.0685,300300.0
2016-01-21 13:55:00,53.3,53.54,53.29,53.45,608091.0,36.0753,36.2377,36.0685,36.1768,608091.0
2016-01-21 14:00:00,53.47,53.5,53.27,53.44,400142.0,36.1903,36.2106,36.055,36.17,400142.0
2016-01-21 14:05:00,53.42,53.55,53.31,53.32,228100.0,36.1565,36.2445,36.082,36.0888,228100.0
2016-01-21 14:10:00,53.32,53.32,53.03,53.07,441490.0,36.0888,36.0888,35.8925,35.9196,441490.0
2016-01-21 14:15:00,53.07,53.12,52.96,53.08,203435.0,35.9196,35.9534,35.8451,35.9264,203435.0
2016-01-21 14:20:00,53.08,53.27,53.01,53.04,395570.0,35.9264,36.055,35.879,35.8993,395570.0
2016-01-21 14:25:00,53.05,53.2,52.88,53.17,397799.0,35.9061,36.0076,35.791,35.9873,397799.0
2016-01-21 14:30:00,53.18,53.34,53.13,53.16,294694.0,35.994,36.1023,35.9602,35.9805,294694.0
2016-01-21 14:35:00,53.18,53.49,53.16,53.34,210592.0,35.994,36.2039,35.9805,36.1023,210592.0
2016-01-21 14:40:00,53.35,53.59,53.31,53.48,324432.0,36.1091,36.2716,36.082,36.1971,324432.0
2016-01-21 14:45:00,53.48,53.53,53.25,53.29,428256.0,36.1971,36.2309,36.0414,36.0685,428256.0
2016-01-21 14:50:00,53.29,53.52,53.29,53.49,224497.0,36.0685,36.2242,36.0685,36.2039,224497.0
2016-01-21 14:55:00,53.51,53.69,53.47,53.67,280266.0,36.2174,36.3392,36.1903,36.3257,280266.0
2016-01-21 15:00:00,53.68,53.69,53.48,53.55,385581.0,36.3325,36.3392,36.1971,36.2445,385581.0
2016-01-21 15:05:00,53.54,53.55,53.18,53.28,450321.0,36.2377,36.2445,35.994,36.0617,450321.0
2016-01-21 15:10:00,53.29,53.54,53.23,53.47,458351.0,36.0685,36.2377,36.0279,36.1903,458351.0
2016-01-21 15:15:00,53.47,53.5,53.28,53.45,368786.0,36.1903,36.2106,36.0617,36.1768,368786.0
2016-01-21 15:20:00,53.45,53.52,53.38,53.49,523653.0,36.1768,36.2242,36.1294,36.2039,523653.0
2016-01-21 15:25:00,53.48,53.55,53.33,53.34,744374.0,36.1971,36.2445,36.0956,36.1023,744374.0
2016-01-21 15:30:00,53.34,53.6,53.32,53.56,529119.0,36.1023,36.2783,36.0888,36.2512,529119.0
2016-01-21 15:35:00,53.57,53.6,53.4,53.49,324409.0,36.258,36.2783,36.143,36.2039,324409.0
2016-01-21 15:40:00,53.49,53.62,53.42,53.55,279632.0,36.2039,36.2919,36.1565,36.2445,279632.0
2016-01-21 15:45:00,53.55,53.59,53.41,53.47,351204.0,36.2445,36.2716,36.1497,36.1903,351204.0
2016-01-21 15:50:00,53.47,53.64,53.46,53.64,363101.0,36.1903,36.3054,36.1836,36.3054,363101.0
2016-01-21 15:55:00,53.63,53.63,53.33,53.36,1196221.0,36.2986,36.2986,36.0956,36.1159,1196221.0
2016-01-22 09:30:00,55.33,56.12,55.3,55.99,1868740.0,37.4492,37.9839,37.4289,37.896,1868740.0
2016-01-22 09:35:00,55.98,56.01,55.36,55.53,1450212.0,37.8892,37.9095,37.4695,37.5846,1450212.0
2016-01-22 09:40:00,55.54,55.58,55.23,55.47,748919.0,37.5914,37.6185,37.3816,37.544,748919.0
2016-01-22 09:45:00,55.48,55.5,54.84,55.07,928597.0,37.5508,37.5643,37.1176,37.2733,928597.0
2016-01-22 09:50:00,55.08,55.43,54.97,55.31,791336.0,37.28,37.5169,37.2056,37.4357,791336.0
2016-01-22 09:55:00,55.3,55.61,55.3,55.55,370728.0,37.4289,37.6388,37.4289,37.5981,370728.0
2016-01-22 10:00:00,55.56,55.74,55.37,55.5,1114165.0,37.6049,37.7267,37.4763,37.5643,1114165.0
2016-01-22 10:05:00,55.51,55.67,55.32,55.47,1263334.0,37.5711,37.6794,37.4425,37.544,1263334.0
2016-01-22 10:10:00,55.47,55.93,55.47,55.93,909504.0,37.544,37.8553,37.544,37.8553,909504.0
2016-01-22 10:15:00,55.94,55.98,55.56,55.76,1023023.0,37.8621,37.8892,37.6049,37.7403,1023023.0
2016-01-22 10:20:00,55.76,55.76,55.3,55.47,1059480.0,37.7403,37.7403,37.4289,37.544,1059480.0
2016-01-22 10:25:00,55.46,55.73,55.28,55.62,988959.0,37.5372,37.72,37.4154,37.6455,988959.0
2016-01-22 10:30:00,55.62,55.67,55.22,55.22,814710.0,37.6455,37.6794,37.3748,37.3748,814710.0
2016-01-22 10:35:00,55.21,55.49,55.09,55.18,1262745.0,37.368,37.5575,37.2868,37.3477,1262745.0
2016-01-22 10:40:00,55.19,55.53,55.12,55.32,1034859.0,37.3545,37.5846,37.3071,37.4425,1034859.0
2016-01-22 10:45:00,55.31,55.33,54.96,55.0,689605.0,37.4357,37.4492,37.1988,37.2259,689605.0
2016-01-22 10:50:00,55.01,55.2,54.89,54.92,414069.0,37.2327,37.3613,37.1514,37.1717,414069.0
2016-01-22 10:55:00,54.91,55.03,54.81,54.89,549171.0,37.165,37.2462,37.0973,37.1514,549171.0
2016-01-22 11:00:00,54.89,55.04,54.75,54.75,550057.0,37.1514,37.253,37.0567,37.0567,550057.0
2016-01-22 11:05:00,54.75,54.91,54.65,54.68,491683.0,37.0567,37.165,36.989,37.0093,491683.0
2016-01-22 11:10:00,54.68,54.81,54.59,54.64,667278.0,37.0093,37.0973,36.9484,36.9822,667278.0
2016-01-22 11:15:00,54.63,55.01,54.56,54.82,529480.0,36.9755,37.2327,36.9281,37.1041,529480.0
2016-01-22 11:20:00,54.81,55.06,54.75,54.93,824086.0,37.0973,37.2665,37.0567,37.1785,824086.0
2016-01-22 11:25:00,54.93,55.09,54.78,55.02,365032.0,37.1785,37.2868,37.077,37.2394,365032.0
2016-01-22 11:30:00,55.02,55.07,54.79,54.82,323281.0,37.2394,37.2733,37.0838,37.1041,323281.0
2016-01-22 11:35:00,54.83,54.91,54.66,54.66,740548.0,37.1108,37.165,36.9958,36.9958,740548.0
2016-01-22 11:40:00,54.66,54.77,54.59,54.74,349243.0,36.9958,37.0702,36.9484,37.0499,349243.0
2016-01-22 11:45:00,54.75,54.76,54.46,54.56,537792.0,37.0567,37.0634,36.8604,36.9281,537792.0
2016-01-22 11:50:00,54.56,54.73,54.49,54.65,325750.0,36.9281,37.0431,36.8807,36.989,325750.0
2016-01-22 11:55:00,54.64,54.65,54.45,54.56,334029.0,36.9822,36.989,36.8536,36.9281,334029.0
2016-01-22 12:00:00,54.55,54.74,54.55,54.64,300034.0,36.9213,37.0499,36.9213,36.9822,300034.0
2016-01-22 12:05:00,54.63,54.83,54.61,54.78,333639.0,36.9755,37.1108,36.9619,37.077,333639.0
2016-01-22 12:10:00,54.77,55.0,54.63,54.97,285968.0,37.0702,37.2259,36.9755,37.2056,285968.0
2016-01-22 12:15:00,54.97,55.05,54.84,55.02,259203.0,37.2056,37.2597,37.1176,37.2394,259203.0
2016-01-22 12:20:00,55.0,55.18,54.99,55.07,216293.0,37.2259,37.3477,37.2191,37.2733,216293.0
2016-01-22 12:25:00,55.07,55.18,54.94,55.02,287889.0,37.2733,37.3477,37.1853,37.2394,287889.0
2016-01-22 12:30:00,55.01,55.36,54.9,55.32,279514.0,37.2327,37.4695,37.1582,37.4425,279514.0
2016-01-22 12:35:00,55.31,55.43,55.21,55.37,131303.0,37.4357,37.5169,37.368,37.4763,131303.0
2016-01-22 12:40:00,55.36,55.37,55.17,55.21,217590.0,37.4695,37.4763,37.341,37.368,217590.0
2016-01-22 12:45:00,55.2,55.24,55.14,55.19,181980.0,37.3613,37.3883,37.3206,37.3545,181980.0
2016-01-22 12:50:00,55.18,55.25,55.14,55.18,161739.0,37.3477,37.3951,37.3206,37.3477,161739.0
2016-01-22 12:55:00,55.17,55.34,55.15,55.33,286301.0,37.341,37.456,37.3274,37.4492,286301.0
2016-01-22 13:00:00,55.32,55.34,55.16,55.3,255637.0,37.4425,37.456,37.3342,37.4289,255637.0
2016-01-22 13:05:00,55.29,55.31,55.07,55.1,381221.0,37.4222,37.4357,37.2733,37.2936,381221.0
2016-01-22 13:10:00,55.11,55.3,55.1,55.3,310422.0,37.3003,37.4289,37.2936,37.4289,310422.0
2016-01-22 13:15:00,55.28,55.38,55.25,55.34,175036.0,37.4154,37.4831,37.3951,37.456,175036.0
2016-01-22 13:20:00,55.33,55.42,55.27,55.32,230582.0,37.4492,37.5102,37.4086,37.4425,230582.0
2016-01-22 13:25:00,55.32,55.41,55.26,55.27,234776.0,37.4425,37.5034,37.4019,37.4086,234776.0
2016-01-22 13:30:00,55.28,55.4,55.27,55.35,172294.0,37.4154,37.4966,37.4086,37.4628,172294.0
2016-01-22 13:35:00,55.35,55.39,55.29,55.32,129519.0,37.4628,37.4899,37.4222,37.4425,129519.0
2016-01-22 13:40:00,55.32,55.46,55.32,55.41,151348.0,37.4425,37.5372,37.4425,37.5034,151348.0
2016-01-22 13:45:00,55.41,55.6,55.39,55.57,350201.0,37.5034,37.632,37.4899,37.6117,350201.0
2016-01-22 13:50:00,55.57,55.71,55.49,55.69,276551.0,37.6117,37.7064,37.5575,37.6929,276551.0
2016-01-22 13:55:00,55.7,55.7,55.59,55.65,180479.0,37.6997,37.6997,37.6252,37.6658,180479.0
2016-01-22 14:00:00,55.64,55.65,55.36,55.38,378915.0,37.6591,37.6658,37.4695,37.4831,378915.0
2016-01-22 14:05:00,55.38,55.5,55.31,55.48,218011.0,37.4831,37.5643,37.4357,37.5508,218011.0
2016-01-22 14:10:00,55.49,55.67,55.48,55.6,241253.0,37.5575,37.6794,37.5508,37.632,241253.0
2016-01-22 14:15:00,55.61,55.64,55.52,55.58,286702.0,37.6388,37.6591,37.5778,37.6185,286702.0
2016-01-22 14:20:00,55.58,55.64,55.36,55.43,303695.0,37.6185,37.6591,37.4695,37.5169,303695.0
2016-01-22 14:25:00,55.42,55.54,55.41,55.43,196069.0,37.5102,37.5914,37.5034,37.5169,196069.0
2016-01-22 14:30:00,55.44,55.48,55.34,55.37,231013.0,37.5237,37.5508,37.456,37.4763,231013.0
2016-01-22 14:35:00,55.37,55.45,55.27,55.31,197276.0,37.4763,37.5305,37.4086,37.4357,197276.0
2016-01-22 14:40:00,55.32,55.43,55.25,55.34,169949.0,37.4425,37.5169,37.3951,37.456,169949.0
2016-01-22 14:45:00,55.34,55.42,55.33,55.38,161137.0,37.456,37.5102,37.4492,37.4831,161137.0
2016-01-22 14:50:00,55.38,55.6,55.32,55.57,200422.0,37.4831,37.632,37.4425,37.6117,200422.0
2016-01-22 14:55:00,55.57,55.58,55.48,55.57,158046.0,37.6117,37.6185,37.5508,37.6117,158046.0
2016-01-22 15:00:00,55.57,55.59,55.44,55.47,182312.0,37.6117,37.6252,37.5237,37.544,182312.0
2016-01-22 15:05:00,55.47,55.48,55.31,55.4,229107.0,37.544,37.5508,37.4357,37.4966,229107.0
2016-01-22 15:10:00,55.4,55.49,55.37,55.48,229025.0,37.4966,37.5575,37.4763,37.5508,229025.0
2016-01-22 15:15:00,55.48,55.63,55.45,55.57,220108.0,37.5508,37.6523,37.5305,37.6117,220108.0
2016-01-22 15:20:00,55.57,55.6,55.49,55.51,148330.0,37.6117,37.632,37.5575,37.5711,148330.0
2016-01-22 15:25:00,55.51,55.57,55.44,55.55,274639.0,37.5711,37.6117,37.5237,37.5981,274639.0
2016-01-22 15:30:00,55.55,55.56,55.41,55.43,297876.0,37.5981,37.6049,37.5034,37.5169,297876.0
2016-01-22 15:35:00,55.43,55.53,55.42,55.53,272975.0,37.5169,37.5846,37.5102,37.5846,272975.0
2016-01-22 15:40:00,55.54,55.61,55.51,55.61,370786.0,37.5914,37.6388,37.5711,37.6388,370786.0
2016-01-22 15:45:00,55.61,55.75,55.6,55.75,301255.0,37.6388,37.7335,37.632,37.7335,301255.0
2016-01-22 15:50:00,55.75,55.77,55.62,55.77,512145.0,37.7335,37.7471,37.6455,37.7471,512145.0
2016-01-22 15:55:00,55.77,55.83,55.7,55.76,1051545.0,37.7471,37.7877,37.6997,37.7403,1051545.0
2016-01-25 09:30:00,54.69,55.01,54.66,54.82,743403.0,37.0161,37.2327,36.9958,37.1041,743403.0
2016-01-25 09:35:00,54.82,54.95,54.61,54.8,862786.0,37.1041,37.192,36.9619,37.0905,862786.0
2016-01-25 09:40:00,54.81,55.08,54.72,54.91,883436.0,37.0973,37.28,37.0364,37.165,883436.0
2016-01-25 09:45:00,54.92,55.0,54.69,54.99,666461.0,37.1717,37.2259,37.0161,37.2191,666461.0
2016-01-25 09:50:00,54.99,55.35,54.95,55.31,626878.0,37.2191,37.4628,37.192,37.4357,626878.0
2016-01-25 09:55:00,55.32,55.5,55.29,55.4,538353.0,37.4425,37.5643,37.4222,37.4966,538353.0
2016-01-25 10:00:00,55.4,55.85,55.25,55.74,679222.0,37.4966,37.8012,37.3951,37.7267,679222.0
2016-01-25 10:05:00,55.74,56.08,55.72,55.79,655568.0,37.7267,37.9569,37.7132,37.7606,655568.0
2016-01-25 10:10:00,55.78,55.84,55.27,55.27,717323.0,37.7538,37.7944,37.4086,37.4086,717323.0
2016-01-25 10:15:00,55.27,55.82,55.26,55.54,515353.0,37.4086,37.7809,37.4019,37.5914,515353.0
2016-01-25 10:20:00,55.55,55.59,55.29,55.47,468438.0,37.5981,37.6252,37.4222,37.544,468438.0
2016-01-25 10:25:00,55.48,55.54,55.12,55.28,393531.0,37.5508,37.5914,37.3071,37.4154,393531.0
2016-01-25 10:30:00,55.28,55.57,55.14,55.33,456346.0,37.4154,37.6117,37.3206,37.4492,456346.0
2016-01-25 10:35:00,55.33,55.36,55.17,55.25,307748.0,37.4492,37.4695,37.341,37.3951,307748.0
2016-01-25 10:40:00,55.26,55.26,55.05,55.12,290379.0,37.4019,37.4019,37.2597,37.3071,290379.0
2016-01-25 10:45:00,55.12,55.28,55.07,55.18,268590.0,37.3071,37.4154,37.2733,37.3477,268590.0
2016-01-25 10:50:00,55.18,55.19,54.92,54.99,270528.0,37.3477,37.3545,37.1717,37.2191,270528.0
2016-01-25 10:55:00,54.98,55.04,54.92,54.96,328517.0,37.2124,37.253,37.1717,37.1988,328517.0
2016-01-25 11:00:00,54.95,54.95,54.7,54.85,486760.0,37.192,37.192,37.0228,37.1244,486760.0
2016-01-25 11:05:00,54.84,54.86,54.62,54.67,421803.0,37.1176,37.1311,36.9687,37.0025,421803.0
2016-01-25 11:10:00,54.68,54.77,54.55,54.59,534476.0,37.0093,37.0702,36.9213,36.9484,534476.0
2016-01-25 11:15:00,54.57,54.7,54.54,54.61,331386.0,36.9348,37.0228,36.9145,36.9619,331386.0
2016-01-25 11:20:00,54.59,54.81,54.51,54.71,377382.0,36.9484,37.0973,36.8942,37.0296,377382.0
2016-01-25 11:25:00,54.72,54.8,54.59,54.75,372135.0,37.0364,37.0905,36.9484,37.0567,372135.0
2016-01-25 11:30:00,54.76,54.78,54.55,54.63,313721.0,37.0634,37.077,36.9213,36.9755,313721.0
2016-01-25 11:35:00,54.62,54.65,54.46,54.5,229966.0,36.9687,36.989,36.8604,36.8875,229966.0
2016-01-25 11:40:00,54.5,54.56,54.4,54.41,266807.0,36.8875,36.9281,36.8198,36.8266,266807.0
2016-01-25 11:45:00,54.41,54.43,54.32,54.43,306555.0,36.8266,36.8401,36.7656,36.8401,306555.0
2016-01-25 11:50:00,54.44,54.59,54.41,54.48,302108.0,36.8469,36.9484,36.8266,36.8739,302108.0
2016-01-25 11:55:00,54.48,54.59,54.44,54.49,151120.0,36.8739,36.9484,36.8469,36.8807,151120.0
2016-01-25 12:00:00,54.5,54.63,54.48,54.53,224351.0,36.8875,36.9755,36.8739,36.9078,224351.0
2016-01-25 12:05:00,54.53,54.53,54.38,54.51,159094.0,36.9078,36.9078,36.8063,36.8942,159094.0
2016-01-25 12:10:00,54.5,54.53,54.3,54.33,233998.0,36.8875,36.9078,36.7521,36.7724,233998.0
2016-01-25 12:15:00,54.33,54.49,54.31,54.45,165856.0,36.7724,36.8807,36.7589,36.8536,165856.0
2016-01-25 12:20:00,54.46,54.65,54.4,54.63,239663.0,36.8604,36.989,36.8198,36.9755,239663.0
2016-01-25 12:25:00,54.63,54.66,54.5,54.59,260641.0,36.9755,36.9958,36.8875,36.9484,260641.0
2016-01-25 12:30:00,54.59,54.59,54.45,54.51,144760.0,36.9484,36.9484,36.8536,36.8942,144760.0
2016-01-25 12:35:00,54.51,54.6,54.49,54.59,209143.0,36.8942,36.9552,36.8807,36.9484,209143.0
2016-01-25 12:40:00,54.59,54.69,54.55,54.57,130853.0,36.9484,37.0161,36.9213,36.9348,130853.0
2016-01-25 12:45:00,54.57,54.62,54.47,54.61,109040.0,36.9348,36.9687,36.8672,36.9619,109040.0
2016-01-25 12:50:00,54.6,54.62,54.47,54.5,136219.0,36.9552,36.9687,36.8672,36.8875,136219.0
2016-01-25 12:55:00,54.5,54.5,54.37,54.42,159023.0,36.8875,36.8875,36.7995,36.8333,159023.0
2016-01-25 13:00:00,54.43,54.51,54.42,54.5,137650.0,36.8401,36.8942,36.8333,36.8875,137650.0
2016-01-25 13:05:00,54.51,54.58,54.41,54.47,1057465.0,36.8942,36.9416,36.8266,36.8672,1057465.0
2016-01-25 13:10:00,54.47,54.56,54.4,54.51,666491.0,36.8672,36.9281,36.8198,36.8942,666491.0
2016-01-25 13:15:00,54.5,54.53,54.39,54.48,419251.0,36.8875,36.9078,36.813,36.8739,419251.0
2016-01-25 13:20:00,54.49,54.6,54.43,54.45,127518.0,36.8807,36.9552,36.8401,36.8536,127518.0
2016-01-25 13:25:00,54.45,54.45,54.34,54.38,152611.0,36.8536,36.8536,36.7792,36.8063,152611.0
2016-01-25 13:30:00,54.38,54.49,54.32,54.35,125985.0,36.8063,36.8807,36.7656,36.7859,125985.0
2016-01-25 13:35:00,54.34,54.53,54.34,54.47,120688.0,36.7792,36.9078,36.7792,36.8672,120688.0
2016-01-25 13:40:00,54.46,54.49,54.38,54.39,145653.0,36.8604,36.8807,36.8063,36.813,145653.0
2016-01-25 13:45:00,54.39,54.42,54.13,54.18,314106.0,36.813,36.8333,36.637,36.6709,314106.0
2016-01-25 13:50:00,54.19,54.23,54.05,54.08,163987.0,36.6777,36.7047,36.5829,36.6032,163987.0
2016-01-25 13:55:00,54.07,54.14,54.01,54.08,175911.0,36.5964,36.6438,36.5558,36.6032,175911.0
2016-01-25 14:00:00,54.07,54.12,54.0,54.04,249945.0,36.5964,36.6303,36.5491,36.5761,249945.0
2016-01-25 14:05:00,54.02,54.15,54.01,54.12,153206.0,36.5626,36.6506,36.5558,36.6303,153206.0
2016-01-25 14:10:00,54.12,54.17,54.04,54.11,175685.0,36.6303,36.6641,36.5761,36.6235,175685.0
2016-01-25 14:15:00,54.1,54.13,53.98,54.04,159389.0,36.6167,36.637,36.5355,36.5761,159389.0
2016-01-25 14:20:00,54.04,54.05,53.89,53.94,257226.0,36.5761,36.5829,36.4746,36.5084,257226.0
2016-01-25 14:25:00,53.95,53.97,53.83,53.97,286801.0,36.5152,36.5287,36.434,36.5287,286801.0
2016-01-25 14:30:00,53.96,53.96,53.84,53.9,136770.0,36.522,36.522,36.4408,36.4814,136770.0
2016-01-25 14:35:00,53.89,53.97,53.81,53.94,158545.0,36.4746,36.5287,36.4205,36.5084,158545.0
2016-01-25 14:40:00,53.94,53.94,53.72,53.74,177143.0,36.5084,36.5084,36.3595,36.3731,177143.0
2016-01-25 14:45:00,53.74,53.83,53.73,53.76,164672.0,36.3731,36.434,36.3663,36.3866,164672.0
2016-01-25 14:50:00,53.75,53.77,53.67,53.74,154104.0,36.3798,36.3934,36.3257,36.3731,154104.0
2016-01-25 14:55:00,53.75,53.88,53.75,53.8,189435.0,36.3798,36.4678,36.3798,36.4137,189435.0
2016-01-25 15:00:00,53.8,53.93,53.8,53.9,257523.0,36.4137,36.5017,36.4137,36.4814,257523.0
2016-01-25 15:05:00,53.9,53.91,53.76,53.76,262822.0,36.4814,36.4881,36.3866,36.3866,262822.0
2016-01-25 15:10:00,53.76,53.83,53.74,53.82,175052.0,36.3866,36.434,36.3731,36.4272,175052.0
2016-01-25 15:15:00,53.81,53.91,53.76,53.91,531006.0,36.4205,36.4881,36.3866,36.4881,531006.0
2016-01-25 15:20:00,53.91,53.91,53.63,53.65,308340.0,36.4881,36.4881,36.2986,36.3122,308340.0
2016-01-25 15:25:00,53.66,53.76,53.59,53.63,240649.0,36.3189,36.3866,36.2716,36.2986,240649.0
2016-01-25 15:30:00,53.61,53.69,53.47,53.5,416591.0,36.2851,36.3392,36.1903,36.2106,416591.0
2016-01-25 15:35:00,53.5,53.5,53.3,53.37,382966.0,36.2106,36.2106,36.0753,36.1226,382966.0
2016-01-25 15:40:00,53.36,53.37,53.25,53.25,338299.0,36.1159,36.1226,36.0414,36.0414,338299.0
2016-01-25 15:45:00,53.25,53.32,53.21,53.3,291812.0,36.0414,36.0888,36.0144,36.0753,291812.0
2016-01-25 15:50:00,53.29,53.33,53.22,53.29,420116.0,36.0685,36.0956,36.0211,36.0685,420116.0
2016-01-25 15:55:00,53.28,53.29,53.1,53.16,1029089.0,36.0617,36.0685,35.9399,35.9805,1029089.0
2016-01-26 09:30:00,54.1,54.25,53.81,54.25,947268.0,36.6167,36.7183,36.4205,36.7183,947268.0
2016-01-26 09:35:00,54.25,54.28,53.71,53.73,983756.0,36.7183,36.7386,36.3528,36.3663,983756.0
2016-01-26 09:40:00,53.75,53.96,53.51,53.96,748741.0,36.3798,36.522,36.2174,36.522,748741.0
2016-01-26 09:45:00,53.96,53.96,53.58,53.65,431252.0,36.522,36.522,36.2648,36.3122,431252.0
2016-01-26 09:50:00,53.65,53.86,53.52,53.6,457721.0,36.3122,36.4543,36.2242,36.2783,457721.0
2016-01-26 09:55:00,53.6,53.71,53.4,53.48,454802.0,36.2783,36.3528,36.143,36.1971,454802.0
2016-01-26 10:00:00,53.47,54.04,53.46,54.01,594701.0,36.1903,36.5761,36.1836,36.5558,594701.0
2016-01-26 10:05:00,54.01,54.3,53.86,54.27,519050.0,36.5558,36.7521,36.4543,36.7318,519050.0
2016-01-26 10:10:00,54.26,54.46,54.23,54.31,427536.0,36.725,36.8604,36.7047,36.7589,427536.0
2016-01-26 10:15:00,54.33,54.49,54.27,54.36,712986.0,36.7724,36.8807,36.7318,36.7927,712986.0
2016-01-26 10:20:00,54.36,54.42,54.14,54.22,401783.0,36.7927,36.8333,36.6438,36.698,401783.0
2016-01-26 10:25:00,54.22,54.45,54.21,54.28,339406.0,36.698,36.8536,36.6912,36.7386,339406.0
2016-01-26 10:30:00,54.28,54.39,54.22,54.25,264785.0,36.7386,36.813,36.698,36.7183,264785.0
2016-01-26 10:35:00,54.24,54.51,54.23,54.46,348367.0,36.7115,36.8942,36.7047,36.8604,348367.0
2016-01-26 10:40:00,54.45,54.46,54.32,54.38,346470.0,36.8536,36.8604,36.7656,36.8063,346470.0
2016-01-26 10:45:00,54.38,54.4,54.09,54.12,290490.0,36.8063,36.8198,36.61,36.6303,290490.0
2016-01-26 10:50:00,54.11,54.18,54.03,54.11,217005.0,36.6235,36.6709,36.5694,36.6235,217005.0
2016-01-26 10:55:00,54.11,54.22,54.06,54.13,290488.0,36.6235,36.698,36.5897,36.637,290488.0
2016-01-26 11:00:00,54.14,54.41,54.12,54.34,344518.0,36.6438,36.8266,36.6303,36.7792,344518.0
2016-01-26 11:05:00,54.35,54.4,54.18,54.22,315555.0,36.7859,36.8198,36.6709,36.698,315555.0
2016-01-26 11:10:00,54.21,54.37,54.16,54.36,233666.0,36.6912,36.7995,36.6573,36.7927,233666.0
2016-01-26 11:15:00,54.37,54.51,54.23,54.5,361745.0,36.7995,36.8942,36.7047,36.8875,361745.0
2016-01-26 11:20:00,54.49,54.74,54.47,54.71,301967.0,36.8807,37.0499,36.8672,37.0296,301967.0
2016-01-26 11:25:00,54.7,54.71,54.53,54.67,306536.0,37.0228,37.0296,36.9078,37.0025,306536.0
2016-01-26 11:30:00,54.66,54.67,54.38,54.43,294642.0,36.9958,37.0025,36.8063,36.8401,294642.0
2016-01-26 11:35:00,54.43,54.52,54.38,54.51,286989.0,36.8401,36.901,36.8063,36.8942,286989.0
2016-01-26 11:40:00,54.5,54.55,54.43,54.48,158662.0,36.8875,36.9213,36.8401,36.8739,158662.0
2016-01-26 11:45:00,54.49,54.59,54.45,54.51,167462.0,36.8807,36.9484,36.8536,36.8942,167462.0
2016-01-26 11:50:00,54.5,54.71,54.48,54.58,199129.0,36.8875,37.0296,36.8739,36.9416,199129.0
2016-01-26 11:55:00,54.58,54.68,54.54,54.65,221012.0,36.9416,37.0093,36.9145,36.989,221012.0
2016-01-26 12:00:00,54.66,54.83,54.64,54.8,202236.0,36.9958,37.1108,36.9822,37.0905,202236.0
2016-01-26 12:05:00,54.79,54.83,54.73,54.76,228373.0,37.0838,37.1108,37.0431,37.0634,228373.0
2016-01-26 12:10:00,54.77,54.98,54.75,54.96,334547.0,37.0702,37.2124,37.0567,37.1988,334547.0
2016-01-26 12:15:00,54.97,55.14,54.97,55.08,263478.0,37.2056,37.3206,37.2056,37.28,263478.0
2016-01-26 12:20:00,55.09,55.11,54.95,55.07,294669.0,37.2868,37.3003,37.192,37.2733,294669.0
2016-01-26 12:25:00,55.06,55.12,55.04,55.07,90080.0,37.2665,37.3071,37.253,37.2733,90080.0
2016-01-26 12:30:00,55.06,55.18,55.03,55.15,209283.0,37.2665,37.3477,37.2462,37.3274,209283.0
2016-01-26 12:35:00,55.15,55.22,54.98,54.99,279394.0,37.3274,37.3748,37.2124,37.2191,279394.0
2016-01-26 12:40:00,54.99,55.07,54.98,55.05,207089.0,37.2191,37.2733,37.2124,37.2597,207089.0
2016-01-26 12:45:00,55.06,55.06,54.97,55.03,150731.0,37.2665,37.2665,37.2056,37.2462,150731.0
2016-01-26 12:50:00,55.03,55.06,54.87,54.9,206292.0,37.2462,37.2665,37.1379,37.1582,206292.0
2016-01-26 12:55:00,54.9,54.98,54.87,54.91,206904.0,37.1582,37.2124,37.1379,37.165,206904.0
2016-01-26 13:00:00,54.91,55.09,54.91,55.0,126056.0,37.165,37.2868,37.165,37.2259,126056.0
2016-01-26 13:05:00,55.0,55.02,54.81,54.83,189748.0,37.2259,37.2394,37.0973,37.1108,189748.0
2016-01-26 13:10:00,54.83,54.94,54.81,54.85,138215.0,37.1108,37.1853,37.0973,37.1244,138215.0
2016-01-26 13:15:00,54.85,55.03,54.84,55.01,159067.0,37.1244,37.2462,37.1176,37.2327,159067.0
2016-01-26 13:20:00,55.01,55.13,55.0,55.11,230173.0,37.2327,37.3139,37.2259,37.3003,230173.0
2016-01-26 13:25:00,55.11,55.2,55.08,55.09,223673.0,37.3003,37.3613,37.28,37.2868,223673.0
2016-01-26 13:30:00,55.09,55.13,54.99,55.04,206185.0,37.2868,37.3139,37.2191,37.253,206185.0
2016-01-26 13:35:00,55.04,55.04,54.9,54.93,135386.0,37.253,37.253,37.1582,37.1785,135386.0
2016-01-26 13:40:00,54.94,55.05,54.94,54.95,97761.0,37.1853,37.2597,37.1853,37.192,97761.0
2016-01-26 13:45:00,54.95,55.07,54.93,55.06,139715.0,37.192,37.2733,37.1785,37.2665,139715.0
2016-01-26 13:50:00,55.05,55.07,54.98,54.99,168513.0,37.2597,37.2733,37.2124,37.2191,168513.0
2016-01-26 13:55:00,54.99,55.0,54.93,54.95,124591.0,37.2191,37.2259,37.1785,37.192,124591.0
2016-01-26 14:00:00,54.94,55.0,54.82,54.83,230040.0,37.1853,37.2259,37.1041,37.1108,230040.0
2016-01-26 14:05:00,54.83,54.85,54.74,54.78,268452.0,37.1108,37.1244,37.0499,37.077,268452.0
2016-01-26 14:10:00,54.78,54.84,54.7,54.72,162430.0,37.077,37.1176,37.0228,37.0364,162430.0
2016-01-26 14:15:00,54.72,54.85,54.7,54.79,162674.0,37.0364,37.1244,37.0228,37.0838,162674.0
2016-01-26 14:20:00,54.8,54.92,54.75,54.89,159987.0,37.0905,37.1717,37.0567,37.1514,159987.0
2016-01-26 14:25:00,54.89,54.9,54.73,54.77,181050.0,37.1514,37.1582,37.0431,37.0702,181050.0
2016-01-26 14:30:00,54.77,54.89,54.75,54.78,102451.0,37.0702,37.1514,37.0567,37.077,102451.0
2016-01-26 14:35:00,54.76,54.8,54.63,54.71,233041.0,37.0634,37.0905,36.9755,37.0296,233041.0
2016-01-26 14:40:00,54.7,54.79,54.69,54.77,129025.0,37.0228,37.0838,37.0161,37.0702,129025.0
2016-01-26 14:45:00,54.77,54.78,54.61,54.68,216515.0,37.0702,37.077,36.9619,37.0093,216515.0
2016-01-26 14:50:00,54.68,54.83,54.63,54.82,353124.0,37.0093,37.1108,36.9755,37.1041,353124.0
2016-01-26 14:55:00,54.82,54.82,54.71,54.75,165384.0,37.1041,37.1041,37.0296,37.0567,165384.0
2016-01-26 15:00:00,54.75,54.78,54.63,54.67,198335.0,37.0567,37.077,36.9755,37.0025,198335.0
2016-01-26 15:05:00,54.66,54.74,54.58,54.66,241086.0,36.9958,37.0499,36.9416,36.9958,241086.0
2016-01-26 15:10:00,54.66,54.86,54.6,54.85,215902.0,36.9958,37.1311,36.9552,37.1244,215902.0
2016-01-26 15:15:00,54.85,54.97,54.78,54.78,223944.0,37.1244,37.2056,37.077,37.077,223944.0
2016-01-26 15:20:00,54.78,54.86,54.73,54.8,214560.0,37.077,37.1311,37.0431,37.0905,214560.0
2016-01-26 15:25:00,54.81,54.84,54.72,54.78,275100.0,37.0973,37.1176,37.0364,37.077,275100.0
2016-01-26 15:30:00,54.79,54.83,54.75,54.79,313674.0,37.0838,37.1108,37.0567,37.0838,313674.0
2016-01-26 15:35:00,54.79,54.89,54.72,54.88,372241.0,37.0838,37.1514,37.0364,37.1447,372241.0
2016-01-26 15:40:00,54.88,55.18,54.88,55.16,578223.0,37.1447,37.3477,37.1447,37.3342,578223.0
2016-01-26 15:45:00,55.16,55.18,55.06,55.11,354291.0,37.3342,37.3477,37.2665,37.3003,354291.0
2016-01-26 15:50:00,55.1,55.12,55.02,55.09,416213.0,37.2936,37.3071,37.2394,37.2868,416213.0
2016-01-26 15:55:00,55.08,55.2,55.03,55.17,741568.0,37.28,37.3613,37.2462,37.341,741568.0
2016-01-27 09:30:00,54.8,54.9,54.41,54.51,644980.0,37.0905,37.1582,36.8266,36.8942,644980.0
2016-01-27 09:35:00,54.49,54.86,54.46,54.79,503880.0,36.8807,37.1311,36.8604,37.0838,503880.0
2016-01-27 09:40:00,54.8,55.15,54.68,55.04,674026.0,37.0905,37.3274,37.0093,37.253,674026.0
2016-01-27 09:45:00,55.05,55.3,54.99,55.08,636876.0,37.2597,37.4289,37.2191,37.28,636876.0
2016-01-27 09:50:00,55.1,55.1,54.79,54.83,416700.0,37.2936,37.2936,37.0838,37.1108,416700.0
2016-01-27 09:55:00,54.82,54.89,54.7,54.8,332872.0,37.1041,37.1514,37.0228,37.0905,332872.0
2016-01-27 10:00:00,54.8,54.88,54.4,54.47,612176.0,37.0905,37.1447,36.8198,36.8672,612176.0
2016-01-27 10:05:00,54.48,54.61,54.39,54.56,545410.0,36.8739,36.9619,36.813,36.9281,545410.0
2016-01-27 10:10:00,54.56,54.57,54.37,54.4,348326.0,36.9281,36.9348,36.7995,36.8198,348326.0
2016-01-27 10:15:00,54.39,54.58,54.2,54.56,420547.0,36.813,36.9416,36.6844,36.9281,420547.0
2016-01-27 10:20:00,54.56,54.8,54.55,54.71,385173.0,36.9281,37.0905,36.9213,37.0296,385173.0
2016-01-27 10:25:00,54.71,54.83,54.58,54.62,241308.0,37.0296,37.1108,36.9416,36.9687,241308.0
2016-01-27 10:30:00,54.62,54.93,54.5,54.69,1617482.0,36.9687,37.1785,36.8875,37.0161,1617482.0
2016-01-27 10:35:00,54.7,55.29,54.69,55.21,780749.0,37.0228,37.4222,37.0161,37.368,780749.0
2016-01-27 10:40:00,55.21,55.49,55.17,55.46,655710.0,37.368,37.5575,37.341,37.5372,655710.0
2016-01-27 10:45:00,55.46,55.53,55.24,55.25,487207.0,37.5372,37.5846,37.3883,37.3951,487207.0
2016-01-27 10:50:00,55.26,55.42,55.09,55.18,335757.0,37.4019,37.5102,37.2868,37.3477,335757.0
2016-01-27 10:55:00,55.19,55.23,54.9,55.13,530659.0,37.3545,37.3816,37.1582,37.3139,530659.0
2016-01-27 11:00:00,55.13,55.2,54.98,55.19,328011.0,37.3139,37.3613,37.2124,37.3545,328011.0
2016-01-27 11:05:00,55.19,55.36,55.14,55.15,277701.0,37.3545,37.4695,37.3206,37.3274,277701.0
2016-01-27 11:10:00,55.14,55.2,54.99,55.01,627713.0,37.3206,37.3613,37.2191,37.2327,627713.0
2016-01-27 11:15:00,55.01,55.2,54.86,55.17,369491.0,37.2327,37.3613,37.1311,37.341,369491.0
2016-01-27 11:20:00,55.18,55.41,55.15,55.35,273861.0,37.3477,37.5034,37.3274,37.4628,273861.0
2016-01-27 11:25:00,55.35,55.51,55.24,55.43,807358.0,37.4628,37.5711,37.3883,37.5169,807358.0
2016-01-27 11:30:00,55.44,55.71,55.43,55.71,374856.0,37.5237,37.7064,37.5169,37.7064,374856.0
2016-01-27 11:35:00,55.72,56.03,55.72,55.97,605420.0,37.7132,37.923,37.7132,37.8824,605420.0
2016-01-27 11:40:00,55.97,56.19,55.85,56.18,505190.0,37.8824,38.0313,37.8012,38.0246,505190.0
2016-01-27 11:45:00,56.18,56.25,56.0,56.02,454856.0,38.0246,38.0719,37.9027,37.9163,454856.0
2016-01-27 11:50:00,56.02,56.1,55.84,55.86,322205.0,37.9163,37.9704,37.7944,37.808,322205.0
2016-01-27 11:55:00,55.86,56.06,55.86,55.99,158396.0,37.808,37.9433,37.808,37.896,158396.0
2016-01-27 12:00:00,55.98,56.09,55.89,56.02,370617.0,37.8892,37.9636,37.8283,37.9163,370617.0
2016-01-27 12:05:00,56.01,56.07,55.84,55.85,290323.0,37.9095,37.9501,37.7944,37.8012,290323.0
2016-01-27 12:10:00,55.84,56.09,55.82,56.03,260576.0,37.7944,37.9636,37.7809,37.923,260576.0
2016-01-27 12:15:00,56.03,56.24,56.0,56.18,389450.0,37.923,38.0652,37.9027,38.0246,389450.0
2016-01-27 12:20:00,56.19,56.21,55.94,56.01,299112.0,38.0313,38.0449,37.8621,37.9095,299112.0
2016-01-27 12:25:00,56.01,56.18,55.91,55.97,304961.0,37.9095,38.0246,37.8418,37.8824,304961.0
2016-01-27 12:30:00,55.98,56.02,55.78,55.78,459932.0,37.8892,37.9163,37.7538,37.7538,459932.0
2016-01-27 12:35:00,55.78,55.93,55.69,55.9,289899.0,37.7538,37.8553,37.6929,37.835,289899.0
2016-01-27 12:40:00,55.88,55.98,55.84,55.93,141009.0,37.8215,37.8892,37.7944,37.8553,141009.0
2016-01-27 12:45:00,55.92,56.13,55.9,56.11,265022.0,37.8486,37.9907,37.835,37.9772,265022.0
2016-01-27 12:50:00,56.09,56.11,55.9,55.94,291315.0,37.9636,37.9772,37.835,37.8621,291315.0
2016-01-27 12:55:00,55.94,55.98,55.78,55.78,267548.0,37.8621,37.8892,37.7538,37.7538,267548.0
2016-01-27 13:00:00,55.78,55.79,55.62,55.7,283806.0,37.7538,37.7606,37.6455,37.6997,283806.0
2016-01-27 13:05:00,55.7,55.81,55.67,55.81,149671.0,37.6997,37.7741,37.6794,37.7741,149671.0
2016-01-27 13:10:00,55.81,55.86,55.74,55.77,169327.0,37.7741,37.808,37.7267,37.7471,169327.0
2016-01-27 13:15:00,55.77,55.83,55.59,55.67,279020.0,37.7471,37.7877,37.6252,37.6794,279020.0
2016-01-27 13:20:00,55.67,55.74,55.61,55.73,149567.0,37.6794,37.7267,37.6388,37.72,149567.0
2016-01-27 13:25:00,55.74,55.87,55.66,55.66,114390.0,37.7267,37.8147,37.6726,37.6726,114390.0
2016-01-27 13:30:00,55.67,55.95,55.65,55.88,225527.0,37.6794,37.8689,37.6658,37.8215,225527.0
2016-01-27 13:35:00,55.88,55.91,55.79,55.88,237644.0,37.8215,37.8418,37.7606,37.8215,237644.0
2016-01-27 13:40:00,55.89,55.89,55.73,55.75,274709.0,37.8283,37.8283,37.72,37.7335,274709.0
2016-01-27 13:45:00,55.75,55.93,55.66,55.84,186359.0,37.7335,37.8553,37.6726,37.7944,186359.0
2016-01-27 13:50:00,55.82,55.93,55.78,55.84,113301.0,37.7809,37.8553,37.7538,37.7944,113301.0
2016-01-27 13:55:00,55.83,56.07,55.8,56.06,111771.0,37.7877,37.9501,37.7674,37.9433,111771.0
2016-01-27 14:00:00,56.06,56.42,55.7,55.97,703168.0,37.9433,38.187,37.6997,37.8824,703168.0
2016-01-27 14:05:00,55.99,56.03,55.46,55.46,674326.0,37.896,37.923,37.5372,37.5372,674326.0
2016-01-27 14:10:00,55.45,55.54,55.16,55.34,834360.0,37.5305,37.5914,37.3342,37.456,834360.0
2016-01-27 14:15:00,55.33,55.59,55.29,55.55,461739.0,37.4492,37.6252,37.4222,37.5981,461739.0
2016-01-27 14:20:00,55.55,55.82,55.49,55.62,471727.0,37.5981,37.7809,37.5575,37.6455,471727.0
2016-01-27 14:25:00,55.62,55.8,55.56,55.73,690035.0,37.6455,37.7674,37.6049,37.72,690035.0
2016-01-27 14:30:00,55.73,55.76,55.57,55.72,410494.0,37.72,37.7403,37.6117,37.7132,410494.0
2016-01-27 14:35:00,55.72,55.78,55.3,55.35,404883.0,37.7132,37.7538,37.4289,37.4628,404883.0
2016-01-27 14:40:00,55.35,55.48,55.26,55.43,311250.0,37.4628,37.5508,37.4019,37.5169,311250.0
2016-01-27 14:45:00,55.43,55.65,55.32,55.52,356540.0,37.5169,37.6658,37.4425,37.5778,356540.0
2016-01-27 14:50:00,55.53,55.66,55.39,55.39,279906.0,37.5846,37.6726,37.4899,37.4899,279906.0
2016-01-27 14:55:00,55.39,55.44,55.11,55.23,676817.0,37.4899,37.5237,37.3003,37.3816,676817.0
2016-01-27 15:00:00,55.22,55.23,54.87,54.87,1014466.0,37.3748,37.3816,37.1379,37.1379,1014466.0
2016-01-27 15:05:00,54.88,54.88,54.72,54.84,629914.0,37.1447,37.1447,37.0364,37.1176,629914.0
2016-01-27 15:10:00,54.83,54.83,54.34,54.4,804357.0,37.1108,37.1108,36.7792,36.8198,804357.0
2016-01-27 15:15:00,54.42,54.53,54.33,54.37,661046.0,36.8333,36.9078,36.7724,36.7995,661046.0
2016-01-27 15:20:00,54.36,54.73,54.29,54.65,568940.0,36.7927,37.0431,36.7453,36.989,568940.0
2016-01-27 15:25:00,54.64,54.72,54.55,54.6,508222.0,36.9822,37.0364,36.9213,36.9552,508222.0
2016-01-27 15:30:00,54.6,54.8,54.59,54.7,430005.0,36.9552,37.0905,36.9484,37.0228,430005.0
2016-01-27 15:35:00,54.69,54.97,54.62,54.76,449767.0,37.0161,37.2056,36.9687,37.0634,449767.0
2016-01-27 15:40:00,54.73,54.88,54.64,54.88,306836.0,37.0431,37.1447,36.9822,37.1447,306836.0
2016-01-27 15:45:00,54.88,55.09,54.79,54.96,553863.0,37.1447,37.2868,37.0838,37.1988,553863.0
2016-01-27 15:50:00,54.95,54.96,54.73,54.79,584202.0,37.192,37.1988,37.0431,37.0838,584202.0
2016-01-27 15:55:00,54.78,54.92,54.71,54.87,634641.0,37.077,37.1717,37.0296,37.1379,634641.0
2016-01-28 09:30:00,56.97,57.19,56.86,57.07,1721811.0,38.5593,38.7082,38.4848,38.6269,1721811.0
2016-01-28 09:35:00,57.06,57.13,56.5,56.64,2066480.0,38.6202,38.6675,38.2411,38.3359,2066480.0
2016-01-28 09:40:00,56.63,56.81,56.37,56.81,1655737.0,38.3291,38.451,38.1532,38.451,1655737.0
2016-01-28 09:45:00,56.82,56.96,56.64,56.8,1528479.0,38.4577,38.5525,38.3359,38.4442,1528479.0
2016-01-28 09:50:00,56.8,57.08,56.78,56.97,939944.0,38.4442,38.6337,38.4307,38.5593,939944.0
2016-01-28 09:55:00,56.98,57.11,56.72,56.79,508002.0,38.566,38.654,38.39,38.4374,508002.0
2016-01-28 10:00:00,56.78,56.8,56.49,56.68,521904.0,38.4307,38.4442,38.2344,38.363,521904.0
2016-01-28 10:05:00,56.68,56.79,56.29,56.45,552265.0,38.363,38.4374,38.099,38.2073,552265.0
2016-01-28 10:10:00,56.42,56.68,56.31,56.54,476646.0,38.187,38.363,38.1125,38.2682,476646.0
2016-01-28 10:15:00,56.54,56.61,56.21,56.23,423292.0,38.2682,38.3156,38.0449,38.0584,423292.0
2016-01-28 10:20:00,56.22,56.44,56.15,56.4,527316.0,38.0516,38.2005,38.0042,38.1735,527316.0
2016-01-28 10:25:00,56.4,56.47,55.67,55.69,1637438.0,38.1735,38.2208,37.6794,37.6929,1637438.0
2016-01-28 10:30:00,55.67,55.8,55.43,55.55,855099.0,37.6794,37.7674,37.5169,37.5981,855099.0
2016-01-28 10:35:00,55.54,55.97,55.49,55.97,790696.0,37.5914,37.8824,37.5575,37.8824,790696.0
2016-01-28 10:40:00,55.96,56.12,55.88,55.95,477953.0,37.8756,37.9839,37.8215,37.8689,477953.0
2016-01-28 10:45:00,55.95,56.01,55.76,55.94,435531.0,37.8689,37.9095,37.7403,37.8621,435531.0
2016-01-28 10:50:00,55.93,56.04,55.66,55.67,519952.0,37.8553,37.9298,37.6726,37.6794,519952.0
2016-01-28 10:55:00,55.67,56.06,55.65,56.04,531022.0,37.6794,37.9433,37.6658,37.9298,531022.0
2016-01-28 11:00:00,56.05,56.26,56.04,56.13,337608.0,37.9366,38.0787,37.9298,37.9907,337608.0
2016-01-28 11:05:00,56.14,56.39,56.13,56.3,343084.0,37.9975,38.1667,37.9907,38.1058,343084.0
2016-01-28 11:10:00,56.3,56.42,56.19,56.32,395811.0,38.1058,38.187,38.0313,38.1193,395811.0
2016-01-28 11:15:00,56.32,56.48,56.27,56.37,524927.0,38.1193,38.2276,38.0855,38.1532,524927.0
2016-01-28 11:20:00,56.36,56.6,56.26,56.56,400032.0,38.1464,38.3088,38.0787,38.2817,400032.0
2016-01-28 11:25:00,56.55,56.57,56.12,56.13,393456.0,38.275,38.2885,37.9839,37.9907,393456.0
2016-01-28 11:30:00,56.13,56.25,55.85,56.03,410077.0,37.9907,38.0719,37.8012,37.923,410077.0
2016-01-28 11:35:00,56.04,56.04,55.82,55.87,360314.0,37.9298,37.9298,37.7809,37.8147,360314.0
2016-01-28 11:40:00,55.88,55.96,55.74,55.93,382827.0,37.8215,37.8756,37.7267,37.8553,382827.0
2016-01-28 11:45:00,55.93,55.97,55.7,55.82,263414.0,37.8553,37.8824,37.6997,37.7809,263414.0
2016-01-28 11:50:00,55.83,56.13,55.82,56.03,236676.0,37.7877,37.9907,37.7809,37.923,236676.0
2016-01-28 11:55:00,56.04,56.07,55.86,55.91,285880.0,37.9298,37.9501,37.808,37.8418,285880.0
2016-01-28 12:00:00,55.9,56.23,55.89,56.21,408191.0,37.835,38.0584,37.8283,38.0449,408191.0
2016-01-28 12:05:00,56.21,56.22,56.03,56.11,298186.0,38.0449,38.0516,37.923,37.9772,298186.0
2016-01-28 12:10:00,56.11,56.31,56.04,56.21,310220.0,37.9772,38.1125,37.9298,38.0449,310220.0
2016-01-28 12:15:00,56.22,56.32,56.18,56.21,294137.0,38.0516,38.1193,38.0246,38.0449,294137.0
2016-01-28 12:20:00,56.21,56.47,56.21,56.4,375240.0,38.0449,38.2208,38.0449,38.1735,375240.0
2016-01-28 12:25:00,56.41,56.51,56.29,56.45,321676.0,38.1802,38.2479,38.099,38.2073,321676.0
2016-01-28 12:30:00,56.47,56.62,56.36,56.59,841473.0,38.2208,38.3224,38.1464,38.3021,841473.0
2016-01-28 12:35:00,56.59,56.63,56.45,56.47,331747.0,38.3021,38.3291,38.2073,38.2208,331747.0
2016-01-28 12:40:00,56.47,56.64,56.47,56.56,483216.0,38.2208,38.3359,38.2208,38.2817,483216.0
2016-01-28 12:45:00,56.57,56.63,56.46,56.48,323306.0,38.2885,38.3291,38.2141,38.2276,323306.0
2016-01-28 12:50:00,56.48,56.59,56.39,56.4,283813.0,38.2276,38.3021,38.1667,38.1735,283813.0
2016-01-28 12:55:00,56.4,56.48,56.35,56.46,193560.0,38.1735,38.2276,38.1396,38.2141,193560.0
2016-01-28 13:00:00,56.46,56.5,56.31,56.43,220865.0,38.2141,38.2411,38.1125,38.1938,220865.0
2016-01-28 13:05:00,56.42,56.52,56.4,56.49,159087.0,38.187,38.2547,38.1735,38.2344,159087.0
2016-01-28 13:10:00,56.49,56.62,56.48,56.6,200776.0,38.2344,38.3224,38.2276,38.3088,200776.0
2016-01-28 13:15:00,56.6,56.62,56.31,56.32,196542.0,38.3088,38.3224,38.1125,38.1193,196542.0
2016-01-28 13:20:00,56.32,56.36,56.16,56.23,356299.0,38.1193,38.1464,38.011,38.0584,356299.0
2016-01-28 13:25:00,56.24,56.45,56.22,56.45,229831.0,38.0652,38.2073,38.0516,38.2073,229831.0
2016-01-28 13:30:00,56.43,56.56,56.39,56.49,186948.0,38.1938,38.2817,38.1667,38.2344,186948.0
2016-01-28 13:35:00,56.5,56.55,56.37,56.39,292969.0,38.2411,38.275,38.1532,38.1667,292969.0
2016-01-28 13:40:00,56.41,56.52,56.39,56.48,199470.0,38.1802,38.2547,38.1667,38.2276,199470.0
2016-01-28 13:45:00,56.48,56.57,56.43,56.53,178252.0,38.2276,38.2885,38.1938,38.2614,178252.0
2016-01-28 13:50:00,56.52,56.55,56.47,56.55,181608.0,38.2547,38.275,38.2208,38.275,181608.0
2016-01-28 13:55:00,56.54,56.58,56.24,56.28,392668.0,38.2682,38.2953,38.0652,38.0922,392668.0
2016-01-28 14:00:00,56.28,56.56,56.26,56.56,329961.0,38.0922,38.2817,38.0787,38.2817,329961.0
2016-01-28 14:05:00,56.56,56.57,56.41,56.49,189757.0,38.2817,38.2885,38.1802,38.2344,189757.0
2016-01-28 14:10:00,56.48,56.49,56.36,56.43,136218.0,38.2276,38.2344,38.1464,38.1938,136218.0
2016-01-28 14:15:00,56.43,56.5,56.27,56.3,312626.0,38.1938,38.2411,38.0855,38.1058,312626.0
2016-01-28 14:20:00,56.3,56.37,56.21,56.25,193253.0,38.1058,38.1532,38.0449,38.0719,193253.0
2016-01-28 14:25:00,56.24,56.43,56.19,56.4,294832.0,38.0652,38.1938,38.0313,38.1735,294832.0
2016-01-28 14:30:00,56.4,56.45,56.35,56.37,265302.0,38.1735,38.2073,38.1396,38.1532,265302.0
2016-01-28 14:35:00,56.37,56.42,56.32,56.37,169931.0,38.1532,38.187,38.1193,38.1532,169931.0
2016-01-28 14:40:00,56.36,56.42,56.18,56.21,182611.0,38.1464,38.187,38.0246,38.0449,182611.0
2016-01-28 14:45:00,56.22,56.34,56.21,56.3,189679.0,38.0516,38.1328,38.0449,38.1058,189679.0
2016-01-28 14:50:00,56.32,56.38,56.21,56.24,344323.0,38.1193,38.1599,38.0449,38.0652,344323.0
2016-01-28 14:55:00,56.24,56.44,56.22,56.44,237664.0,38.0652,38.2005,38.0516,38.2005,237664.0
2016-01-28 15:00:00,56.43,56.51,56.3,56.35,412816.0,38.1938,38.2479,38.1058,38.1396,412816.0
2016-01-28 15:05:00,56.35,56.49,56.33,56.49,242601.0,38.1396,38.2344,38.1261,38.2344,242601.0
2016-01-28 15:10:00,56.5,56.62,56.5,56.55,437600.0,38.2411,38.3224,38.2411,38.275,437600.0
2016-01-28 15:15:00,56.58,56.62,56.48,56.55,367332.0,38.2953,38.3224,38.2276,38.275,367332.0
2016-01-28 15:20:00,56.55,56.56,56.4,56.41,217379.0,38.275,38.2817,38.1735,38.1802,217379.0
2016-01-28 15:25:00,56.4,56.48,56.28,56.31,322684.0,38.1735,38.2276,38.0922,38.1125,322684.0
2016-01-28 15:30:00,56.31,56.43,56.29,56.36,280703.0,38.1125,38.1938,38.099,38.1464,280703.0
2016-01-28 15:35:00,56.36,56.52,56.36,56.41,339689.0,38.1464,38.2547,38.1464,38.1802,339689.0
2016-01-28 15:40:00,56.41,56.56,56.4,56.4,327723.0,38.1802,38.2817,38.1735,38.1735,327723.0
2016-01-28 15:45:00,56.41,56.64,56.4,56.58,533471.0,38.1802,38.3359,38.1735,38.2953,533471.0
2016-01-28 15:50:00,56.58,56.6,56.52,56.56,302019.0,38.2953,38.3088,38.2547,38.2817,302019.0
2016-01-28 15:55:00,56.56,56.68,56.55,56.61,962081.0,38.2817,38.363,38.275,38.3156,962081.0
2016-01-29 09:30:00,56.66,56.94,56.49,56.92,925337.0,38.3494,38.5389,38.2344,38.5254,925337.0
2016-01-29 09:35:00,56.91,57.01,56.81,56.84,781848.0,38.5186,38.5863,38.451,38.4713,781848.0
2016-01-29 09:40:00,56.84,56.84,56.54,56.63,580862.0,38.4713,38.4713,38.2682,38.3291,580862.0
2016-01-29 09:45:00,56.65,56.86,56.61,56.78,754269.0,38.3427,38.4848,38.3156,38.4307,754269.0
2016-01-29 09:50:00,56.79,57.14,56.78,57.12,739971.0,38.4374,38.6743,38.4307,38.6608,739971.0
2016-01-29 09:55:00,57.12,57.3,57.11,57.18,531632.0,38.6608,38.7826,38.654,38.7014,531632.0
2016-01-29 10:00:00,57.19,57.31,57.01,57.29,751293.0,38.7082,38.7894,38.5863,38.7758,751293.0
2016-01-29 10:05:00,57.29,57.44,57.19,57.38,811347.0,38.7758,38.8774,38.7082,38.8368,811347.0
2016-01-29 10:10:00,57.38,57.6,57.38,57.48,645142.0,38.8368,38.9857,38.8368,38.9044,645142.0
2016-01-29 10:15:00,57.49,57.59,57.44,57.51,606998.0,38.9112,38.9789,38.8774,38.9247,606998.0
2016-01-29 10:20:00,57.51,57.6,57.24,57.24,413832.0,38.9247,38.9857,38.742,38.742,413832.0
2016-01-29 10:25:00,57.25,57.29,56.97,56.99,563498.0,38.7488,38.7758,38.5593,38.5728,563498.0
2016-01-29 10:30:00,56.99,57.01,56.75,56.75,372323.0,38.5728,38.5863,38.4103,38.4103,372323.0
2016-01-29 10:35:00,56.75,56.92,56.74,56.9,506339.0,38.4103,38.5254,38.4036,38.5119,506339.0
2016-01-29 10:40:00,56.91,56.98,56.85,56.9,330079.0,38.5186,38.566,38.478,38.5119,330079.0
2016-01-29 10:45:00,56.9,57.2,56.89,57.12,275977.0,38.5119,38.7149,38.5051,38.6608,275977.0
2016-01-29 10:50:00,57.12,57.17,56.92,56.94,333412.0,38.6608,38.6946,38.5254,38.5389,333412.0
2016-01-29 10:55:00,56.94,57.11,56.88,57.11,293213.0,38.5389,38.654,38.4983,38.654,293213.0
2016-01-29 11:00:00,57.11,57.3,57.1,57.29,206357.0,38.654,38.7826,38.6472,38.7758,206357.0
2016-01-29 11:05:00,57.29,57.38,57.22,57.35,330232.0,38.7758,38.8368,38.7285,38.8164,330232.0
2016-01-29 11:10:00,57.34,57.37,57.18,57.18,238027.0,38.8097,38.83,38.7014,38.7014,238027.0
2016-01-29 11:15:00,57.17,57.18,56.92,56.93,317828.0,38.6946,38.7014,38.5254,38.5322,317828.0
2016-01-29 11:20:00,56.93,57.16,56.92,57.12,247623.0,38.5322,38.6879,38.5254,38.6608,247623.0
2016-01-29 11:25:00,57.12,57.13,56.89,56.92,313487.0,38.6608,38.6675,38.5051,38.5254,313487.0
2016-01-29 11:30:00,56.92,57.01,56.66,56.8,443347.0,38.5254,38.5863,38.3494,38.4442,443347.0
2016-01-29 11:35:00,56.79,56.82,56.53,56.58,454014.0,38.4374,38.4577,38.2614,38.2953,454014.0
2016-01-29 11:40:00,56.58,56.69,56.52,56.57,291052.0,38.2953,38.3697,38.2547,38.2885,291052.0
2016-01-29 11:45:00,56.57,56.73,56.56,56.71,330832.0,38.2885,38.3968,38.2817,38.3833,330832.0
2016-01-29 11:50:00,56.72,57.0,56.72,56.9,736323.0,38.39,38.5796,38.39,38.5119,736323.0
2016-01-29 11:55:00,56.9,56.93,56.8,56.9,507910.0,38.5119,38.5322,38.4442,38.5119,507910.0
2016-01-29 12:00:00,56.89,56.9,56.78,56.85,417793.0,38.5051,38.5119,38.4307,38.478,417793.0
2016-01-29 12:05:00,56.84,56.93,56.81,56.84,643929.0,38.4713,38.5322,38.451,38.4713,643929.0
2016-01-29 12:10:00,56.84,57.0,56.81,57.0,374198.0,38.4713,38.5796,38.451,38.5796,374198.0
2016-01-29 12:15:00,57.0,57.13,56.99,57.12,331280.0,38.5796,38.6675,38.5728,38.6608,331280.0
2016-01-29 12:20:00,57.12,57.22,57.12,57.19,370607.0,38.6608,38.7285,38.6608,38.7082,370607.0
2016-01-29 12:25:00,57.2,57.34,57.2,57.31,220806.0,38.7149,38.8097,38.7149,38.7894,220806.0
2016-01-29 12:30:00,57.32,57.35,57.22,57.29,267014.0,38.7961,38.8164,38.7285,38.7758,267014.0
2016-01-29 12:35:00,57.29,57.33,57.26,57.33,141663.0,38.7758,38.8029,38.7555,38.8029,141663.0
2016-01-29 12:40:00,57.33,57.45,57.33,57.43,194603.0,38.8029,38.8841,38.8029,38.8706,194603.0
2016-01-29 12:45:00,57.44,57.53,57.43,57.44,280005.0,38.8774,38.9383,38.8706,38.8774,280005.0
2016-01-29 12:50:00,57.42,57.47,57.39,57.44,122647.0,38.8638,38.8977,38.8435,38.8774,122647.0
2016-01-29 12:55:00,57.44,57.5,57.43,57.44,150024.0,38.8774,38.918,38.8706,38.8774,150024.0
2016-01-29 13:00:00,57.44,57.54,57.31,57.35,318126.0,38.8774,38.945,38.7894,38.8164,318126.0
2016-01-29 13:05:00,57.37,57.45,57.34,57.38,159037.0,38.83,38.8841,38.8097,38.8368,159037.0
2016-01-29 13:10:00,57.39,57.57,57.39,57.51,263037.0,38.8435,38.9654,38.8435,38.9247,263037.0
2016-01-29 13:15:00,57.5,57.6,57.41,57.6,148747.0,38.918,38.9857,38.8571,38.9857,148747.0
2016-01-29 13:20:00,57.6,57.67,57.55,57.65,204512.0,38.9857,39.033,38.9518,39.0195,204512.0
2016-01-29 13:25:00,57.65,57.68,57.57,57.61,98138.0,39.0195,39.0398,38.9654,38.9924,98138.0
2016-01-29 13:30:00,57.61,57.63,57.48,57.56,150962.0,38.9924,39.006,38.9044,38.9586,150962.0
2016-01-29 13:35:00,57.56,57.61,57.53,57.58,188129.0,38.9586,38.9924,38.9383,38.9721,188129.0
2016-01-29 13:40:00,57.59,57.73,57.59,57.68,486236.0,38.9789,39.0736,38.9789,39.0398,486236.0
2016-01-29 13:45:00,57.68,57.71,57.57,57.64,192164.0,39.0398,39.0601,38.9654,39.0127,192164.0
2016-01-29 13:50:00,57.65,57.65,57.46,57.53,208935.0,39.0195,39.0195,38.8909,38.9383,208935.0
2016-01-29 13:55:00,57.54,57.66,57.53,57.64,241933.0,38.945,39.0263,38.9383,39.0127,241933.0
2016-01-29 14:00:00,57.64,57.65,57.49,57.55,215734.0,39.0127,39.0195,38.9112,38.9518,215734.0
2016-01-29 14:05:00,57.54,57.57,57.48,57.5,172334.0,38.945,38.9654,38.9044,38.918,172334.0
2016-01-29 14:10:00,57.49,57.51,57.38,57.49,207467.0,38.9112,38.9247,38.8368,38.9112,207467.0
2016-01-29 14:15:00,57.5,57.61,57.5,57.6,103678.0,38.918,38.9924,38.918,38.9857,103678.0
2016-01-29 14:20:00,57.61,57.68,57.58,57.6,152779.0,38.9924,39.0398,38.9721,38.9857,152779.0
2016-01-29 14:25:00,57.61,57.72,57.61,57.69,191975.0,38.9924,39.0669,38.9924,39.0466,191975.0
2016-01-29 14:30:00,57.68,57.73,57.64,57.68,116529.0,39.0398,39.0736,39.0127,39.0398,116529.0
2016-01-29 14:35:00,57.67,57.73,57.67,57.73,93180.0,39.033,39.0736,39.033,39.0736,93180.0
2016-01-29 14:40:00,57.73,57.78,57.72,57.75,129907.0,39.0736,39.1075,39.0669,39.0872,129907.0
2016-01-29 14:45:00,57.74,57.82,57.72,57.8,116842.0,39.0804,39.1346,39.0669,39.121,116842.0
2016-01-29 14:50:00,57.8,57.83,57.75,57.75,170884.0,39.121,39.1413,39.0872,39.0872,170884.0
2016-01-29 14:55:00,57.75,57.81,57.72,57.8,121460.0,39.0872,39.1278,39.0669,39.121,121460.0
2016-01-29 15:00:00,57.8,57.87,57.72,57.86,296020.0,39.121,39.1684,39.0669,39.1616,296020.0
2016-01-29 15:05:00,57.86,57.94,57.82,57.92,337578.0,39.1616,39.2158,39.1346,39.2022,337578.0
2016-01-29 15:10:00,57.93,57.97,57.88,57.96,214322.0,39.209,39.2361,39.1752,39.2293,214322.0
2016-01-29 15:15:00,57.97,57.98,57.87,57.9,392324.0,39.2361,39.2429,39.1684,39.1887,392324.0
2016-01-29 15:20:00,57.9,57.93,57.87,57.93,190701.0,39.1887,39.209,39.1684,39.209,190701.0
2016-01-29 15:25:00,57.93,58.04,57.93,58.03,318191.0,39.209,39.2835,39.209,39.2767,318191.0
2016-01-29 15:30:00,58.03,58.08,57.98,57.99,404380.0,39.2767,39.3105,39.2429,39.2496,404380.0
2016-01-29 15:35:00,58.0,58.11,57.98,58.0,324275.0,39.2564,39.3308,39.2429,39.2564,324275.0
2016-01-29 15:40:00,57.99,58.05,57.93,57.94,755503.0,39.2496,39.2902,39.209,39.2158,755503.0
2016-01-29 15:45:00,57.94,58.14,57.94,58.13,640522.0,39.2158,39.3511,39.2158,39.3444,640522.0
2016-01-29 15:50:00,58.12,58.2,58.09,58.16,565488.0,39.3376,39.3918,39.3173,39.3647,565488.0
2016-01-29 15:55:00,58.16,58.27,58.06,58.23,1545661.0,39.3647,39.4391,39.297,39.4121,1545661.0
2016-02-01 09:30:00,57.24,57.38,57.11,57.12,963922.0,38.742,38.8368,38.654,38.6608,963922.0
2016-02-01 09:35:00,57.12,57.2,56.87,56.94,987946.0,38.6608,38.7149,38.4916,38.5389,987946.0
2016-02-01 09:40:00,56.95,57.19,56.83,56.84,637929.0,38.5457,38.7082,38.4645,38.4713,637929.0
2016-02-01 09:45:00,56.85,56.95,56.69,56.79,454646.0,38.478,38.5457,38.3697,38.4374,454646.0
2016-02-01 09:50:00,56.78,56.81,56.63,56.74,838902.0,38.4307,38.451,38.3291,38.4036,838902.0
2016-02-01 09:55:00,56.74,57.08,56.65,56.87,1297779.0,38.4036,38.6337,38.3427,38.4916,1297779.0
2016-02-01 10:00:00,56.85,56.89,56.53,56.66,624635.0,38.478,38.5051,38.2614,38.3494,624635.0
2016-02-01 10:05:00,56.62,57.03,56.62,56.99,389955.0,38.3224,38.5999,38.3224,38.5728,389955.0
2016-02-01 10:10:00,57.0,57.19,56.9,56.99,480823.0,38.5796,38.7082,38.5119,38.5728,480823.0
2016-02-01 10:15:00,56.98,57.18,56.9,56.94,313035.0,38.566,38.7014,38.5119,38.5389,313035.0
2016-02-01 10:20:00,56.94,57.1,56.86,56.86,247820.0,38.5389,38.6472,38.4848,38.4848,247820.0
2016-02-01 10:25:00,56.86,57.05,56.74,56.78,414804.0,38.4848,38.6134,38.4036,38.4307,414804.0
2016-02-01 10:30:00,56.77,56.95,56.66,56.67,413219.0,38.4239,38.5457,38.3494,38.3562,413219.0
2016-02-01 10:35:00,56.67,56.81,56.66,56.71,242780.0,38.3562,38.451,38.3494,38.3833,242780.0
2016-02-01 10:40:00,56.71,56.86,56.66,56.85,369717.0,38.3833,38.4848,38.3494,38.478,369717.0
2016-02-01 10:45:00,56.87,56.99,56.82,56.85,567447.0,38.4916,38.5728,38.4577,38.478,567447.0
2016-02-01 10:50:00,56.84,56.89,56.74,56.78,405695.0,38.4713,38.5051,38.4036,38.4307,405695.0
2016-02-01 10:55:00,56.78,57.06,56.77,56.93,227037.0,38.4307,38.6202,38.4239,38.5322,227037.0
2016-02-01 11:00:00,56.94,56.94,56.79,56.8,122335.0,38.5389,38.5389,38.4374,38.4442,122335.0
2016-02-01 11:05:00,56.8,56.91,56.76,56.78,218200.0,38.4442,38.5186,38.4171,38.4307,218200.0
2016-02-01 11:10:00,56.77,56.99,56.74,56.95,273043.0,38.4239,38.5728,38.4036,38.5457,273043.0
2016-02-01 11:15:00,56.96,57.02,56.84,56.86,243596.0,38.5525,38.5931,38.4713,38.4848,243596.0
2016-02-01 11:20:00,56.85,56.85,56.68,56.74,317096.0,38.478,38.478,38.363,38.4036,317096.0
2016-02-01 11:25:00,56.75,56.85,56.71,56.81,187049.0,38.4103,38.478,38.3833,38.451,187049.0
2016-02-01 11:30:00,56.82,56.86,56.76,56.81,129878.0,38.4577,38.4848,38.4171,38.451,129878.0
2016-02-01 11:35:00,56.81,56.94,56.81,56.88,143451.0,38.451,38.5389,38.451,38.4983,143451.0
2016-02-01 11:40:00,56.87,56.88,56.74,56.76,97423.0,38.4916,38.4983,38.4036,38.4171,97423.0
2016-02-01 11:45:00,56.76,56.81,56.67,56.68,126869.0,38.4171,38.451,38.3562,38.363,126869.0
2016-02-01 11:50:00,56.68,56.76,56.6,56.71,176402.0,38.363,38.4171,38.3088,38.3833,176402.0
2016-02-01 11:55:00,56.71,56.75,56.66,56.7,219511.0,38.3833,38.4103,38.3494,38.3765,219511.0
2016-02-01 12:00:00,56.71,56.79,56.66,56.69,388831.0,38.3833,38.4374,38.3494,38.3697,388831.0
2016-02-01 12:05:00,56.68,56.68,56.56,56.64,133082.0,38.363,38.363,38.2817,38.3359,133082.0
2016-02-01 12:10:00,56.63,56.71,56.6,56.66,711611.0,38.3291,38.3833,38.3088,38.3494,711611.0
2016-02-01 12:15:00,56.66,56.67,56.58,56.61,100013.0,38.3494,38.3562,38.2953,38.3156,100013.0
2016-02-01 12:20:00,56.61,56.61,56.5,56.51,140021.0,38.3156,38.3156,38.2411,38.2479,140021.0
2016-02-01 12:25:00,56.51,56.61,56.49,56.6,107026.0,38.2479,38.3156,38.2344,38.3088,107026.0
2016-02-01 12:30:00,56.59,56.62,56.52,56.52,122556.0,38.3021,38.3224,38.2547,38.2547,122556.0
2016-02-01 12:35:00,56.51,56.51,56.42,56.51,102446.0,38.2479,38.2479,38.187,38.2479,102446.0
2016-02-01 12:40:00,56.5,56.61,56.49,56.57,126419.0,38.2411,38.3156,38.2344,38.2885,126419.0
2016-02-01 12:45:00,56.57,56.6,56.52,56.59,90438.0,38.2885,38.3088,38.2547,38.3021,90438.0
2016-02-01 12:50:00,56.58,56.59,56.4,56.4,271988.0,38.2953,38.3021,38.1735,38.1735,271988.0
2016-02-01 12:55:00,56.4,56.47,56.4,56.47,137570.0,38.1735,38.2208,38.1735,38.2208,137570.0
2016-02-01 13:00:00,56.46,56.65,56.44,56.6,156103.0,38.2141,38.3427,38.2005,38.3088,156103.0
2016-02-01 13:05:00,56.61,56.62,56.51,56.52,134107.0,38.3156,38.3224,38.2479,38.2547,134107.0
2016-02-01 13:10:00,56.52,56.55,56.39,56.44,202184.0,38.2547,38.275,38.1667,38.2005,202184.0
2016-02-01 13:15:00,56.44,56.48,56.39,56.44,98261.0,38.2005,38.2276,38.1667,38.2005,98261.0
2016-02-01 13:20:00,56.45,56.58,56.45,56.51,183469.0,38.2073,38.2953,38.2073,38.2479,183469.0
2016-02-01 13:25:00,56.51,56.63,56.5,56.62,213530.0,38.2479,38.3291,38.2411,38.3224,213530.0
2016-02-01 13:30:00,56.62,56.63,56.54,56.56,108660.0,38.3224,38.3291,38.2682,38.2817,108660.0
2016-02-01 13:35:00,56.57,56.6,56.52,56.53,151724.0,38.2885,38.3088,38.2547,38.2614,151724.0
2016-02-01 13:40:00,56.53,56.62,56.51,56.54,147529.0,38.2614,38.3224,38.2479,38.2682,147529.0
2016-02-01 13:45:00,56.53,56.72,56.48,56.7,297490.0,38.2614,38.39,38.2276,38.3765,297490.0
2016-02-01 13:50:00,56.7,56.72,56.63,56.66,497763.0,38.3765,38.39,38.3291,38.3494,497763.0
2016-02-01 13:55:00,56.67,56.91,56.67,56.89,276396.0,38.3562,38.5186,38.3562,38.5051,276396.0
2016-02-01 14:00:00,56.88,57.0,56.86,56.91,160719.0,38.4983,38.5796,38.4848,38.5186,160719.0
2016-02-01 14:05:00,56.92,56.93,56.82,56.83,319550.0,38.5254,38.5322,38.4577,38.4645,319550.0
2016-02-01 14:10:00,56.84,56.89,56.76,56.76,259281.0,38.4713,38.5051,38.4171,38.4171,259281.0
2016-02-01 14:15:00,56.77,57.02,56.76,56.98,319692.0,38.4239,38.5931,38.4171,38.566,319692.0
2016-02-01 14:20:00,56.98,57.07,56.98,57.04,219638.0,38.566,38.6269,38.566,38.6066,219638.0
2016-02-01 14:25:00,57.05,57.08,56.96,57.04,479452.0,38.6134,38.6337,38.5525,38.6066,479452.0
2016-02-01 14:30:00,57.04,57.07,56.99,57.06,219144.0,38.6066,38.6269,38.5728,38.6202,219144.0
2016-02-01 14:35:00,57.06,57.1,57.05,57.1,151646.0,38.6202,38.6472,38.6134,38.6472,151646.0
2016-02-01 14:40:00,57.1,57.17,57.08,57.15,271600.0,38.6472,38.6946,38.6337,38.6811,271600.0
2016-02-01 14:45:00,57.16,57.16,57.03,57.06,136015.0,38.6879,38.6879,38.5999,38.6202,136015.0
2016-02-01 14:50:00,57.06,57.07,57.0,57.06,106084.0,38.6202,38.6269,38.5796,38.6202,106084.0
2016-02-01 14:55:00,57.06,57.22,57.03,57.18,211523.0,38.6202,38.7285,38.5999,38.7014,211523.0
2016-02-01 15:00:00,57.17,57.24,57.13,57.13,174143.0,38.6946,38.742,38.6675,38.6675,174143.0
2016-02-01 15:05:00,57.14,57.16,57.08,57.13,228714.0,38.6743,38.6879,38.6337,38.6675,228714.0
2016-02-01 15:10:00,57.13,57.16,57.04,57.13,190073.0,38.6675,38.6879,38.6066,38.6675,190073.0
2016-02-01 15:15:00,57.13,57.36,57.12,57.35,361583.0,38.6675,38.8232,38.6608,38.8164,361583.0
2016-02-01 15:20:00,57.35,57.49,57.33,57.48,405899.0,38.8164,38.9112,38.8029,38.9044,405899.0
2016-02-01 15:25:00,57.48,57.52,57.44,57.49,261189.0,38.9044,38.9315,38.8774,38.9112,261189.0
2016-02-01 15:30:00,57.49,57.52,57.42,57.51,597332.0,38.9112,38.9315,38.8638,38.9247,597332.0
2016-02-01 15:35:00,57.52,57.58,57.42,57.44,415462.0,38.9315,38.9721,38.8638,38.8774,415462.0
2016-02-01 15:40:00,57.43,57.67,57.43,57.62,467438.0,38.8706,39.033,38.8706,38.9992,467438.0
2016-02-01 15:45:00,57.63,57.64,57.49,57.53,372715.0,39.006,39.0127,38.9112,38.9383,372715.0
2016-02-01 15:50:00,57.53,57.57,57.41,57.41,737867.0,38.9383,38.9654,38.8571,38.8571,737867.0
2016-02-01 15:55:00,57.42,57.45,57.2,57.2,1172244.0,38.8638,38.8841,38.7149,38.7149,1172244.0
2016-02-02 09:30:00,55.84,55.93,55.5,55.75,1049878.0,37.7944,37.8553,37.5643,37.7335,1049878.0
2016-02-02 09:35:00,55.73,55.84,55.45,55.51,681799.0,37.72,37.7944,37.5305,37.5711,681799.0
2016-02-02 09:40:00,55.5,55.71,55.45,55.62,618429.0,37.5643,37.7064,37.5305,37.6455,618429.0
2016-02-02 09:45:00,55.62,55.9,55.52,55.52,437178.0,37.6455,37.835,37.5778,37.5778,437178.0
2016-02-02 09:50:00,55.53,55.55,55.39,55.4,581307.0,37.5846,37.5981,37.4899,37.4966,581307.0
2016-02-02 09:55:00,55.39,55.59,55.34,55.58,444006.0,37.4899,37.6252,37.456,37.6185,444006.0
2016-02-02 10:00:00,55.56,55.64,55.49,55.58,301613.0,37.6049,37.6591,37.5575,37.6185,301613.0
2016-02-02 10:05:00,55.59,55.73,55.5,55.69,733487.0,37.6252,37.72,37.5643,37.6929,733487.0
2016-02-02 10:10:00,55.7,55.71,55.51,55.57,796792.0,37.6997,37.7064,37.5711,37.6117,796792.0
2016-02-02 10:15:00,55.57,55.66,55.33,55.35,388302.0,37.6117,37.6726,37.4492,37.4628,388302.0
2016-02-02 10:20:00,55.34,55.41,55.29,55.34,224145.0,37.456,37.5034,37.4222,37.456,224145.0
2016-02-02 10:25:00,55.35,55.5,55.28,55.47,248669.0,37.4628,37.5643,37.4154,37.544,248669.0
2016-02-02 10:30:00,55.47,55.53,55.38,55.38,235593.0,37.544,37.5846,37.4831,37.4831,235593.0
2016-02-02 10:35:00,55.38,55.74,55.34,55.71,770646.0,37.4831,37.7267,37.456,37.7064,770646.0
2016-02-02 10:40:00,55.71,55.83,55.6,55.78,385344.0,37.7064,37.7877,37.632,37.7538,385344.0
2016-02-02 10:45:00,55.78,55.83,55.51,55.59,403425.0,37.7538,37.7877,37.5711,37.6252,403425.0
2016-02-02 10:50:00,55.58,55.64,55.48,55.57,270893.0,37.6185,37.6591,37.5508,37.6117,270893.0
2016-02-02 10:55:00,55.57,55.64,55.53,55.56,257779.0,37.6117,37.6591,37.5846,37.6049,257779.0
2016-02-02 11:00:00,55.56,55.64,55.45,55.54,356939.0,37.6049,37.6591,37.5305,37.5914,356939.0
2016-02-02 11:05:00,55.54,55.65,55.53,55.61,134708.0,37.5914,37.6658,37.5846,37.6388,134708.0
2016-02-02 11:10:00,55.61,55.95,55.59,55.93,367994.0,37.6388,37.8689,37.6252,37.8553,367994.0
2016-02-02 11:15:00,55.93,55.97,55.83,55.86,361844.0,37.8553,37.8824,37.7877,37.808,361844.0
2016-02-02 11:20:00,55.85,55.98,55.82,55.96,251502.0,37.8012,37.8892,37.7809,37.8756,251502.0
2016-02-02 11:25:00,55.97,56.05,55.86,55.9,180241.0,37.8824,37.9366,37.808,37.835,180241.0
2016-02-02 11:30:00,55.9,55.99,55.87,55.95,217780.0,37.835,37.896,37.8147,37.8689,217780.0
2016-02-02 11:35:00,55.96,56.1,55.93,56.07,266883.0,37.8756,37.9704,37.8553,37.9501,266883.0
2016-02-02 11:40:00,56.07,56.09,56.0,56.04,180678.0,37.9501,37.9636,37.9027,37.9298,180678.0
2016-02-02 11:45:00,56.04,56.06,55.86,55.88,260302.0,37.9298,37.9433,37.808,37.8215,260302.0
2016-02-02 11:50:00,55.89,56.0,55.85,55.91,145429.0,37.8283,37.9027,37.8012,37.8418,145429.0
2016-02-02 11:55:00,55.9,55.91,55.82,55.85,118740.0,37.835,37.8418,37.7809,37.8012,118740.0
2016-02-02 12:00:00,55.85,55.86,55.62,55.64,301395.0,37.8012,37.808,37.6455,37.6591,301395.0
2016-02-02 12:05:00,55.64,55.66,55.58,55.61,168275.0,37.6591,37.6726,37.6185,37.6388,168275.0
2016-02-02 12:10:00,55.62,55.66,55.57,55.61,135776.0,37.6455,37.6726,37.6117,37.6388,135776.0
2016-02-02 12:15:00,55.6,55.69,55.51,55.67,213540.0,37.632,37.6929,37.5711,37.6794,213540.0
2016-02-02 12:20:00,55.68,55.83,55.64,55.83,142292.0,37.6861,37.7877,37.6591,37.7877,142292.0
2016-02-02 12:25:00,55.81,55.81,55.71,55.78,78613.0,37.7741,37.7741,37.7064,37.7538,78613.0
2016-02-02 12:30:00,55.79,55.79,55.62,55.66,108190.0,37.7606,37.7606,37.6455,37.6726,108190.0
2016-02-02 12:35:00,55.64,55.79,55.61,55.73,102909.0,37.6591,37.7606,37.6388,37.72,102909.0
2016-02-02 12:40:00,55.72,55.79,55.67,55.74,76694.0,37.7132,37.7606,37.6794,37.7267,76694.0
2016-02-02 12:45:00,55.75,55.76,55.65,55.65,140249.0,37.7335,37.7403,37.6658,37.6658,140249.0
2016-02-02 12:50:00,55.65,55.68,55.6,55.61,197474.0,37.6658,37.6861,37.632,37.6388,197474.0
2016-02-02 12:55:00,55.62,55.76,55.52,55.69,151883.0,37.6455,37.7403,37.5778,37.6929,151883.0
2016-02-02 13:00:00,55.7,55.7,55.55,55.65,83838.0,37.6997,37.6997,37.5981,37.6658,83838.0
2016-02-02 13:05:00,55.65,55.69,55.53,55.6,78192.0,37.6658,37.6929,37.5846,37.632,78192.0
2016-02-02 13:10:00,55.6,55.64,55.52,55.56,260777.0,37.632,37.6591,37.5778,37.6049,260777.0
2016-02-02 13:15:00,55.55,55.63,55.48,55.62,133174.0,37.5981,37.6523,37.5508,37.6455,133174.0
2016-02-02 13:20:00,55.6,55.62,55.5,55.59,94007.0,37.632,37.6455,37.5643,37.6252,94007.0
2016-02-02 13:25:00,55.59,55.72,55.57,55.71,199865.0,37.6252,37.7132,37.6117,37.7064,199865.0
2016-02-02 13:30:00,55.71,55.72,55.6,55.65,92710.0,37.7064,37.7132,37.632,37.6658,92710.0
2016-02-02 13:35:00,55.65,55.65,55.47,55.5,162224.0,37.6658,37.6658,37.544,37.5643,162224.0
2016-02-02 13:40:00,55.49,55.54,55.47,55.5,85331.0,37.5575,37.5914,37.544,37.5643,85331.0
2016-02-02 13:45:00,55.5,55.51,55.41,55.48,153246.0,37.5643,37.5711,37.5034,37.5508,153246.0
2016-02-02 13:50:00,55.49,55.51,55.39,55.49,193705.0,37.5575,37.5711,37.4899,37.5575,193705.0
2016-02-02 13:55:00,55.48,55.58,55.39,55.4,202734.0,37.5508,37.6185,37.4899,37.4966,202734.0
2016-02-02 14:00:00,55.4,55.52,55.39,55.46,272004.0,37.4966,37.5778,37.4899,37.5372,272004.0
2016-02-02 14:05:00,55.47,55.55,55.45,55.45,169668.0,37.544,37.5981,37.5305,37.5305,169668.0
2016-02-02 14:10:00,55.46,55.49,55.35,55.47,179554.0,37.5372,37.5575,37.4628,37.544,179554.0
2016-02-02 14:15:00,55.48,55.54,55.46,55.46,145855.0,37.5508,37.5914,37.5372,37.5372,145855.0
2016-02-02 14:20:00,55.47,55.49,55.3,55.35,186830.0,37.544,37.5575,37.4289,37.4628,186830.0
2016-02-02 14:25:00,55.36,55.43,55.26,55.29,212786.0,37.4695,37.5169,37.4019,37.4222,212786.0
2016-02-02 14:30:00,55.3,55.33,55.26,55.32,99420.0,37.4289,37.4492,37.4019,37.4425,99420.0
2016-02-02 14:35:00,55.31,55.36,55.26,55.35,163145.0,37.4357,37.4695,37.4019,37.4628,163145.0
2016-02-02 14:40:00,55.35,55.42,55.33,55.41,102312.0,37.4628,37.5102,37.4492,37.5034,102312.0
2016-02-02 14:45:00,55.4,55.45,55.35,55.4,128719.0,37.4966,37.5305,37.4628,37.4966,128719.0
2016-02-02 14:50:00,55.39,55.45,55.29,55.29,450402.0,37.4899,37.5305,37.4222,37.4222,450402.0
2016-02-02 14:55:00,55.29,55.31,55.2,55.2,216608.0,37.4222,37.4357,37.3613,37.3613,216608.0
2016-02-02 15:00:00,55.21,55.27,55.18,55.24,304948.0,37.368,37.4086,37.3477,37.3883,304948.0
2016-02-02 15:05:00,55.25,55.28,55.12,55.13,281798.0,37.3951,37.4154,37.3071,37.3139,281798.0
2016-02-02 15:10:00,55.13,55.17,55.08,55.11,291120.0,37.3139,37.341,37.28,37.3003,291120.0
2016-02-02 15:15:00,55.1,55.21,55.09,55.15,446449.0,37.2936,37.368,37.2868,37.3274,446449.0
2016-02-02 15:20:00,55.15,55.16,55.06,55.1,1002166.0,37.3274,37.3342,37.2665,37.2936,1002166.0
2016-02-02 15:25:00,55.1,55.22,55.04,55.16,709064.0,37.2936,37.3748,37.253,37.3342,709064.0
2016-02-02 15:30:00,55.16,55.34,55.16,55.29,279261.0,37.3342,37.456,37.3342,37.4222,279261.0
2016-02-02 15:35:00,55.28,55.36,55.2,55.31,398629.0,37.4154,37.4695,37.3613,37.4357,398629.0
2016-02-02 15:40:00,55.32,55.46,55.28,55.37,311346.0,37.4425,37.5372,37.4154,37.4763,311346.0
2016-02-02 15:45:00,55.36,55.37,55.22,55.35,344012.0,37.4695,37.4763,37.3748,37.4628,344012.0
2016-02-02 15:50:00,55.35,55.36,55.28,55.36,331058.0,37.4628,37.4695,37.4154,37.4695,331058.0
2016-02-02 15:55:00,55.35,55.38,55.29,55.3,1223335.0,37.4628,37.4831,37.4222,37.4289,1223335.0
2016-02-03 09:30:00,56.13,56.22,55.86,55.92,689239.0,37.9907,38.0516,37.808,37.8486,689239.0
2016-02-03 09:35:00,55.93,55.95,55.61,55.72,555210.0,37.8553,37.8689,37.6388,37.7132,555210.0
2016-02-03 09:40:00,55.7,55.76,55.44,55.56,397545.0,37.6997,37.7403,37.5237,37.6049,397545.0
2016-02-03 09:45:00,55.55,55.68,55.48,55.67,289770.0,37.5981,37.6861,37.5508,37.6794,289770.0
2016-02-03 09:50:00,55.67,55.84,55.46,55.48,313556.0,37.6794,37.7944,37.5372,37.5508,313556.0
2016-02-03 09:55:00,55.5,55.63,55.38,55.55,357926.0,37.5643,37.6523,37.4831,37.5981,357926.0
2016-02-03 10:00:00,55.53,55.53,55.17,55.25,474669.0,37.5846,37.5846,37.341,37.3951,474669.0
2016-02-03 10:05:00,55.23,55.43,55.08,55.09,328610.0,37.3816,37.5169,37.28,37.2868,328610.0
2016-02-03 10:10:00,55.09,55.14,54.82,54.86,399561.0,37.2868,37.3206,37.1041,37.1311,399561.0
2016-02-03 10:15:00,54.85,54.95,54.72,54.79,541201.0,37.1244,37.192,37.0364,37.0838,541201.0
2016-02-03 10:20:00,54.79,54.87,54.66,54.87,289126.0,37.0838,37.1379,36.9958,37.1379,289126.0
2016-02-03 10:25:00,54.86,54.86,54.6,54.61,198007.0,37.1311,37.1311,36.9552,36.9619,198007.0
2016-02-03 10:30:00,54.61,54.61,54.13,54.22,1073739.0,36.9619,36.9619,36.637,36.698,1073739.0
2016-02-03 10:35:00,54.22,54.51,54.11,54.49,705647.0,36.698,36.8942,36.6235,36.8807,705647.0
2016-02-03 10:40:00,54.5,54.86,54.49,54.85,735203.0,36.8875,37.1311,36.8807,37.1244,735203.0
2016-02-03 10:45:00,54.85,55.17,54.77,55.15,942870.0,37.1244,37.341,37.0702,37.3274,942870.0
2016-02-03 10:50:00,55.16,55.29,55.13,55.24,847894.0,37.3342,37.4222,37.3139,37.3883,847894.0
2016-02-03 10:55:00,55.24,55.74,55.22,55.72,860475.0,37.3883,37.7267,37.3748,37.7132,860475.0
2016-02-03 11:00:00,55.72,55.75,55.4,55.42,844086.0,37.7132,37.7335,37.4966,37.5102,844086.0
2016-02-03 11:05:00,55.42,55.43,55.23,55.42,454957.0,37.5102,37.5169,37.3816,37.5102,454957.0
2016-02-03 11:10:00,55.42,55.78,55.32,55.76,464359.0,37.5102,37.7538,37.4425,37.7403,464359.0
2016-02-03 11:15:00,55.77,56.02,55.64,55.96,465825.0,37.7471,37.9163,37.6591,37.8756,465825.0
2016-02-03 11:20:00,55.96,56.11,55.92,56.09,506017.0,37.8756,37.9772,37.8486,37.9636,506017.0
2016-02-03 11:25:00,56.09,56.23,56.03,56.08,474435.0,37.9636,38.0584,37.923,37.9569,474435.0
2016-02-03 11:30:00,56.08,56.17,55.83,55.86,551784.0,37.9569,38.0178,37.7877,37.808,551784.0
2016-02-03 11:35:00,55.86,56.09,55.8,56.05,313561.0,37.808,37.9636,37.7674,37.9366,313561.0
2016-02-03 11:40:00,56.05,56.31,56.05,56.24,1238810.0,37.9366,38.1125,37.9366,38.0652,1238810.0
2016-02-03 11:45:00,56.24,56.28,56.03,56.06,386864.0,38.0652,38.0922,37.923,37.9433,386864.0
2016-02-03 11:50:00,56.06,56.22,55.69,55.79,533355.0,37.9433,38.0516,37.6929,37.7606,533355.0
2016-02-03 11:55:00,55.79,55.96,55.78,55.95,212733.0,37.7606,37.8756,37.7538,37.8689,212733.0
2016-02-03 12:00:00,55.96,56.11,55.9,56.09,240917.0,37.8756,37.9772,37.835,37.9636,240917.0
2016-02-03 12:05:00,56.09,56.17,55.95,56.05,230915.0,37.9636,38.0178,37.8689,37.9366,230915.0
2016-02-03 12:10:00,56.05,56.06,55.81,55.89,314962.0,37.9366,37.9433,37.7741,37.8283,314962.0
2016-02-03 12:15:00,55.88,56.04,55.87,55.95,251534.0,37.8215,37.9298,37.8147,37.8689,251534.0
2016-02-03 12:20:00,55.95,56.16,55.9,56.0,457122.0,37.8689,38.011,37.835,37.9027,457122.0
2016-02-03 12:25:00,56.01,56.04,55.83,55.92,215459.0,37.9095,37.9298,37.7877,37.8486,215459.0
2016-02-03 12:30:00,55.93,55.93,55.6,55.69,322356.0,37.8553,37.8553,37.632,37.6929,322356.0
2016-02-03 12:35:00,55.69,55.84,55.67,55.77,156492.0,37.6929,37.7944,37.6794,37.7471,156492.0
2016-02-03 12:40:00,55.76,55.83,55.66,55.71,220707.0,37.7403,37.7877,37.6726,37.7064,220707.0
2016-02-03 12:45:00,55.71,55.88,55.66,55.86,148319.0,37.7064,37.8215,37.6726,37.808,148319.0
2016-02-03 12:50:00,55.85,56.03,55.79,56.02,193485.0,37.8012,37.923,37.7606,37.9163,193485.0
2016-02-03 12:55:00,56.02,56.2,56.02,56.16,147322.0,37.9163,38.0381,37.9163,38.011,147322.0
2016-02-03 13:00:00,56.15,56.28,56.12,56.2,371524.0,38.0042,38.0922,37.9839,38.0381,371524.0
2016-02-03 13:05:00,56.19,56.29,56.05,56.05,208430.0,38.0313,38.099,37.9366,37.9366,208430.0
2016-02-03 13:10:00,56.04,56.12,55.94,55.95,100174.0,37.9298,37.9839,37.8621,37.8689,100174.0
2016-02-03 13:15:00,55.96,56.02,55.89,55.94,124385.0,37.8756,37.9163,37.8283,37.8621,124385.0
2016-02-03 13:20:00,55.95,55.95,55.8,55.94,123876.0,37.8689,37.8689,37.7674,37.8621,123876.0
2016-02-03 13:25:00,55.94,56.04,55.91,55.93,114573.0,37.8621,37.9298,37.8418,37.8553,114573.0
2016-02-03 13:30:00,55.94,55.97,55.81,55.86,128178.0,37.8621,37.8824,37.7741,37.808,128178.0
2016-02-03 13:35:00,55.85,55.87,55.69,55.71,403219.0,37.8012,37.8147,37.6929,37.7064,403219.0
2016-02-03 13:40:00,55.7,55.89,55.68,55.82,127953.0,37.6997,37.8283,37.6861,37.7809,127953.0
2016-02-03 13:45:00,55.83,55.94,55.81,55.92,136460.0,37.7877,37.8621,37.7741,37.8486,136460.0
2016-02-03 13:50:00,55.93,55.98,55.82,55.82,234132.0,37.8553,37.8892,37.7809,37.7809,234132.0
2016-02-03 13:55:00,55.82,55.87,55.75,55.77,162295.0,37.7809,37.8147,37.7335,37.7471,162295.0
2016-02-03 14:00:00,55.77,56.05,55.77,56.02,352211.0,37.7471,37.9366,37.7471,37.9163,352211.0
2016-02-03 14:05:00,56.02,56.19,55.96,56.16,277192.0,37.9163,38.0313,37.8756,38.011,277192.0
2016-02-03 14:10:00,56.16,56.35,56.16,56.27,339518.0,38.011,38.1396,38.011,38.0855,339518.0
2016-02-03 14:15:00,56.26,56.35,56.11,56.14,210226.0,38.0787,38.1396,37.9772,37.9975,210226.0
2016-02-03 14:20:00,56.14,56.62,56.14,56.6,571350.0,37.9975,38.3224,37.9975,38.3088,571350.0
2016-02-03 14:25:00,56.6,56.71,56.55,56.56,767797.0,38.3088,38.3833,38.275,38.2817,767797.0
2016-02-03 14:30:00,56.55,56.64,56.48,56.55,447975.0,38.275,38.3359,38.2276,38.275,447975.0
2016-02-03 14:35:00,56.54,56.62,56.4,56.47,310702.0,38.2682,38.3224,38.1735,38.2208,310702.0
2016-02-03 14:40:00,56.48,56.63,56.4,56.63,342948.0,38.2276,38.3291,38.1735,38.3291,342948.0
2016-02-03 14:45:00,56.63,56.83,56.63,56.8,614738.0,38.3291,38.4645,38.3291,38.4442,614738.0
2016-02-03 14:50:00,56.8,56.8,56.64,56.75,521368.0,38.4442,38.4442,38.3359,38.4103,521368.0
2016-02-03 14:55:00,56.75,56.98,56.74,56.98,458004.0,38.4103,38.566,38.4036,38.566,458004.0
2016-02-03 15:00:00,56.97,57.01,56.84,56.89,426177.0,38.5593,38.5863,38.4713,38.5051,426177.0
2016-02-03 15:05:00,56.9,57.14,56.89,57.09,430233.0,38.5119,38.6743,38.5051,38.6405,430233.0
2016-02-03 15:10:00,57.09,57.23,57.08,57.17,533109.0,38.6405,38.7352,38.6337,38.6946,533109.0
2016-02-03 15:15:00,57.16,57.17,57.0,57.04,403375.0,38.6879,38.6946,38.5796,38.6066,403375.0
2016-02-03 15:20:00,57.04,57.05,56.82,56.88,303899.0,38.6066,38.6134,38.4577,38.4983,303899.0
2016-02-03 15:25:00,56.88,56.96,56.75,56.77,310137.0,38.4983,38.5525,38.4103,38.4239,310137.0
2016-02-03 15:30:00,56.78,56.85,56.74,56.78,331704.0,38.4307,38.478,38.4036,38.4307,331704.0
2016-02-03 15:35:00,56.79,56.83,56.66,56.75,619096.0,38.4374,38.4645,38.3494,38.4103,619096.0
2016-02-03 15:40:00,56.75,57.07,56.68,57.05,397474.0,38.4103,38.6269,38.363,38.6134,397474.0
2016-02-03 15:45:00,57.06,57.11,57.0,57.06,629719.0,38.6202,38.654,38.5796,38.6202,629719.0
2016-02-03 15:50:00,57.06,57.26,57.04,57.22,510859.0,38.6202,38.7555,38.6066,38.7285,510859.0
2016-02-03 15:55:00,57.23,57.35,57.17,57.33,1409400.0,38.7352,38.8164,38.6946,38.8029,1409400.0
2016-02-04 09:30:00,57.42,58.08,57.39,58.0,2436919.0,38.8638,39.3105,38.8435,39.2564,2436919.0
2016-02-04 09:35:00,58.02,58.18,57.68,57.85,1605991.0,39.2699,39.3782,39.0398,39.1549,1605991.0
2016-02-04 09:40:00,57.84,57.94,57.38,57.45,673558.0,39.1481,39.2158,38.8368,38.8841,673558.0
2016-02-04 09:45:00,57.47,57.71,57.29,57.56,791836.0,38.8977,39.0601,38.7758,38.9586,791836.0
2016-02-04 09:50:00,57.57,57.66,57.37,57.54,747979.0,38.9654,39.0263,38.83,38.945,747979.0
2016-02-04 09:55:00,57.53,57.58,57.34,57.49,449991.0,38.9383,38.9721,38.8097,38.9112,449991.0
2016-02-04 10:00:00,57.47,57.51,57.1,57.16,612875.0,38.8977,38.9247,38.6472,38.6879,612875.0
2016-02-04 10:05:00,57.17,57.7,57.17,57.66,587644.0,38.6946,39.0533,38.6946,39.0263,587644.0
2016-02-04 10:10:00,57.66,57.87,57.52,57.82,642088.0,39.0263,39.1684,38.9315,39.1346,642088.0
2016-02-04 10:15:00,57.82,58.21,57.75,58.21,587483.0,39.1346,39.3985,39.0872,39.3985,587483.0
2016-02-04 10:20:00,58.2,58.26,58.01,58.03,898180.0,39.3918,39.4324,39.2632,39.2767,898180.0
2016-02-04 10:25:00,58.02,58.24,58.01,58.21,827201.0,39.2699,39.4188,39.2632,39.3985,827201.0
2016-02-04 10:30:00,58.21,58.48,58.11,58.44,1160542.0,39.3985,39.5813,39.3308,39.5542,1160542.0
2016-02-04 10:35:00,58.45,58.5,58.31,58.39,449530.0,39.561,39.5948,39.4662,39.5204,449530.0
2016-02-04 10:40:00,58.4,58.47,58.26,58.27,344045.0,39.5271,39.5745,39.4324,39.4391,344045.0
2016-02-04 10:45:00,58.28,58.28,58.02,58.21,343555.0,39.4459,39.4459,39.2699,39.3985,343555.0
2016-02-04 10:50:00,58.22,58.37,58.18,58.33,366887.0,39.4053,39.5068,39.3782,39.4797,366887.0
2016-02-04 10:55:00,58.32,58.39,58.11,58.32,593689.0,39.473,39.5204,39.3308,39.473,593689.0
2016-02-04 11:00:00,58.32,58.34,57.87,57.87,439252.0,39.473,39.4865,39.1684,39.1684,439252.0
2016-02-04 11:05:00,57.86,57.88,57.68,57.83,477562.0,39.1616,39.1752,39.0398,39.1413,477562.0
2016-02-04 11:10:00,57.83,57.91,57.58,57.61,555132.0,39.1413,39.1955,38.9721,38.9924,555132.0
2016-02-04 11:15:00,57.6,57.7,57.37,57.39,420768.0,38.9857,39.0533,38.83,38.8435,420768.0
2016-02-04 11:20:00,57.4,57.64,57.36,57.59,591533.0,38.8503,39.0127,38.8232,38.9789,591533.0
2016-02-04 11:25:00,57.59,57.67,57.52,57.52,642017.0,38.9789,39.033,38.9315,38.9315,642017.0
2016-02-04 11:30:00,57.52,57.54,57.32,57.45,445629.0,38.9315,38.945,38.7961,38.8841,445629.0
2016-02-04 11:35:00,57.46,57.58,57.35,57.46,351700.0,38.8909,38.9721,38.8164,38.8909,351700.0
2016-02-04 11:40:00,57.46,57.52,57.2,57.24,234091.0,38.8909,38.9315,38.7149,38.742,234091.0
2016-02-04 11:45:00,57.25,57.33,57.0,57.27,448510.0,38.7488,38.8029,38.5796,38.7623,448510.0
2016-02-04 11:50:00,57.26,57.51,57.26,57.39,387912.0,38.7555,38.9247,38.7555,38.8435,387912.0
2016-02-04 11:55:00,57.38,57.65,57.29,57.5,387418.0,38.8368,39.0195,38.7758,38.918,387418.0
2016-02-04 12:00:00,57.5,57.71,57.37,57.63,516903.0,38.918,39.0601,38.83,39.006,516903.0
2016-02-04 12:05:00,57.64,57.87,57.54,57.8,329976.0,39.0127,39.1684,38.945,39.121,329976.0
2016-02-04 12:10:00,57.79,57.9,57.58,57.62,447205.0,39.1143,39.1887,38.9721,38.9992,447205.0
2016-02-04 12:15:00,57.63,57.73,57.56,57.66,175840.0,39.006,39.0736,38.9586,39.0263,175840.0
2016-02-04 12:20:00,57.68,57.72,57.36,57.4,267626.0,39.0398,39.0669,38.8232,38.8503,267626.0
2016-02-04 12:25:00,57.39,57.58,57.3,57.55,329719.0,38.8435,38.9721,38.7826,38.9518,329719.0
2016-02-04 12:30:00,57.55,57.59,57.43,57.51,334360.0,38.9518,38.9789,38.8706,38.9247,334360.0
2016-02-04 12:35:00,57.51,57.86,57.51,57.81,369502.0,38.9247,39.1616,38.9247,39.1278,369502.0
2016-02-04 12:40:00,57.81,57.93,57.68,57.77,233675.0,39.1278,39.209,39.0398,39.1007,233675.0
2016-02-04 12:45:00,57.77,57.85,57.67,57.85,157003.0,39.1007,39.1549,39.033,39.1549,157003.0
2016-02-04 12:50:00,57.85,57.99,57.7,57.77,170038.0,39.1549,39.2496,39.0533,39.1007,170038.0
2016-02-04 12:55:00,57.76,57.77,57.59,57.63,143766.0,39.094,39.1007,38.9789,39.006,143766.0
2016-02-04 13:00:00,57.62,57.76,57.57,57.66,224498.0,38.9992,39.094,38.9654,39.0263,224498.0
2016-02-04 13:05:00,57.67,57.78,57.66,57.72,121453.0,39.033,39.1075,39.0263,39.0669,121453.0
2016-02-04 13:10:00,57.71,57.82,57.5,57.51,270534.0,39.0601,39.1346,38.918,38.9247,270534.0
2016-02-04 13:15:00,57.51,57.67,57.48,57.5,208134.0,38.9247,39.033,38.9044,38.918,208134.0
2016-02-04 13:20:00,57.48,57.58,57.38,57.4,169940.0,38.9044,38.9721,38.8368,38.8503,169940.0
2016-02-04 13:25:00,57.4,57.57,57.39,57.52,94759.0,38.8503,38.9654,38.8435,38.9315,94759.0
2016-02-04 13:30:00,57.52,57.69,57.49,57.67,144574.0,38.9315,39.0466,38.9112,39.033,144574.0
2016-02-04 13:35:00,57.68,57.81,57.54,57.63,296449.0,39.0398,39.1278,38.945,39.006,296449.0
2016-02-04 13:40:00,57.64,57.65,57.5,57.59,260076.0,39.0127,39.0195,38.918,38.9789,260076.0
2016-02-04 13:45:00,57.61,57.61,57.33,57.38,425115.0,38.9924,38.9924,38.8029,38.8368,425115.0
2016-02-04 13:50:00,57.38,57.43,57.32,57.38,303096.0,38.8368,38.8706,38.7961,38.8368,303096.0
2016-02-04 13:55:00,57.37,57.44,57.3,57.43,249562.0,38.83,38.8774,38.7826,38.8706,249562.0
2016-02-04 14:00:00,57.44,57.44,57.28,57.3,238809.0,38.8774,38.8774,38.7691,38.7826,238809.0
2016-02-04 14:05:00,57.3,57.36,57.25,57.36,342507.0,38.7826,38.8232,38.7488,38.8232,342507.0
2016-02-04 14:10:00,57.36,57.47,57.3,57.47,147821.0,38.8232,38.8977,38.7826,38.8977,147821.0
2016-02-04 14:15:00,57.47,57.57,57.43,57.53,284145.0,38.8977,38.9654,38.8706,38.9383,284145.0
2016-02-04 14:20:00,57.53,57.55,57.31,57.35,200032.0,38.9383,38.9518,38.7894,38.8164,200032.0
2016-02-04 14:25:00,57.35,57.4,57.16,57.18,270599.0,38.8164,38.8503,38.6879,38.7014,270599.0
2016-02-04 14:30:00,57.19,57.26,57.16,57.23,271675.0,38.7082,38.7555,38.6879,38.7352,271675.0
2016-02-04 14:35:00,57.24,57.33,57.11,57.15,257670.0,38.742,38.8029,38.654,38.6811,257670.0
2016-02-04 14:40:00,57.15,57.2,57.09,57.11,161930.0,38.6811,38.7149,38.6405,38.654,161930.0
2016-02-04 14:45:00,57.11,57.22,57.05,57.19,133019.0,38.654,38.7285,38.6134,38.7082,133019.0
2016-02-04 14:50:00,57.19,57.31,57.18,57.19,124324.0,38.7082,38.7894,38.7014,38.7082,124324.0
2016-02-04 14:55:00,57.18,57.4,57.18,57.37,220547.0,38.7014,38.8503,38.7014,38.83,220547.0
2016-02-04 15:00:00,57.38,57.39,57.23,57.24,130256.0,38.8368,38.8435,38.7352,38.742,130256.0
2016-02-04 15:05:00,57.24,57.28,57.13,57.21,375631.0,38.742,38.7691,38.6675,38.7217,375631.0
2016-02-04 15:10:00,57.21,57.35,57.13,57.35,492584.0,38.7217,38.8164,38.6675,38.8164,492584.0
2016-02-04 15:15:00,57.36,57.38,57.17,57.17,525023.0,38.8232,38.8368,38.6946,38.6946,525023.0
2016-02-04 15:20:00,57.18,57.3,57.13,57.22,873306.0,38.7014,38.7826,38.6675,38.7285,873306.0
2016-02-04 15:25:00,57.22,57.22,57.09,57.14,706078.0,38.7285,38.7285,38.6405,38.6743,706078.0
2016-02-04 15:30:00,57.15,57.24,57.06,57.11,550211.0,38.6811,38.742,38.6202,38.654,550211.0
2016-02-04 15:35:00,57.11,57.25,57.09,57.21,367527.0,38.654,38.7488,38.6405,38.7217,367527.0
2016-02-04 15:40:00,57.22,57.33,57.15,57.3,698949.0,38.7285,38.8029,38.6811,38.7826,698949.0
2016-02-04 15:45:00,57.3,57.33,57.22,57.25,308367.0,38.7826,38.8029,38.7285,38.7488,308367.0
2016-02-04 15:50:00,57.26,57.3,57.2,57.26,641667.0,38.7555,38.7826,38.7149,38.7555,641667.0
2016-02-04 15:55:00,57.26,57.31,57.23,57.28,1071492.0,38.7555,38.7894,38.7352,38.7691,1071492.0
2016-02-05 09:30:00,56.5,56.66,56.12,56.15,1278298.0,38.2411,38.3494,37.9839,38.0042,1278298.0
2016-02-05 09:35:00,56.13,56.17,55.74,56.11,1136710.0,37.9907,38.0178,37.7267,37.9772,1136710.0
2016-02-05 09:40:00,56.1,56.27,55.98,56.11,674500.0,37.9704,38.0855,37.8892,37.9772,674500.0
2016-02-05 09:45:00,56.09,56.2,56.0,56.02,1464193.0,37.9636,38.0381,37.9027,37.9163,1464193.0
2016-02-05 09:50:00,56.02,56.38,55.92,56.3,786973.0,37.9163,38.1599,37.8486,38.1058,786973.0
2016-02-05 09:55:00,56.28,56.55,56.23,56.46,457703.0,38.0922,38.275,38.0584,38.2141,457703.0
2016-02-05 10:00:00,56.46,56.71,56.36,56.7,748260.0,38.2141,38.3833,38.1464,38.3765,748260.0
2016-02-05 10:05:00,56.7,56.7,56.24,56.24,928753.0,38.3765,38.3765,38.0652,38.0652,928753.0
2016-02-05 10:10:00,56.24,56.65,56.23,56.45,561005.0,38.0652,38.3427,38.0584,38.2073,561005.0
2016-02-05 10:15:00,56.45,56.6,56.34,56.49,274992.0,38.2073,38.3088,38.1328,38.2344,274992.0
2016-02-05 10:20:00,56.48,56.66,56.25,56.35,668336.0,38.2276,38.3494,38.0719,38.1396,668336.0
2016-02-05 10:25:00,56.36,56.44,56.09,56.19,598995.0,38.1464,38.2005,37.9636,38.0313,598995.0
2016-02-05 10:30:00,56.18,56.36,56.03,56.32,213993.0,38.0246,38.1464,37.923,38.1193,213993.0
2016-02-05 10:35:00,56.33,56.63,56.3,56.45,609307.0,38.1261,38.3291,38.1058,38.2073,609307.0
2016-02-05 10:40:00,56.45,56.74,56.4,56.64,535713.0,38.2073,38.4036,38.1735,38.3359,535713.0
2016-02-05 10:45:00,56.62,56.63,56.36,56.39,208259.0,38.3224,38.3291,38.1464,38.1667,208259.0
2016-02-05 10:50:00,56.39,56.56,56.3,56.42,467147.0,38.1667,38.2817,38.1058,38.187,467147.0
2016-02-05 10:55:00,56.41,56.64,56.27,56.35,355669.0,38.1802,38.3359,38.0855,38.1396,355669.0
2016-02-05 11:00:00,56.36,56.47,56.21,56.25,393539.0,38.1464,38.2208,38.0449,38.0719,393539.0
2016-02-05 11:05:00,56.24,56.27,56.14,56.22,327961.0,38.0652,38.0855,37.9975,38.0516,327961.0
2016-02-05 11:10:00,56.22,56.45,56.14,56.4,293981.0,38.0516,38.2073,37.9975,38.1735,293981.0
2016-02-05 11:15:00,56.41,56.47,56.25,56.32,113210.0,38.1802,38.2208,38.0719,38.1193,113210.0
2016-02-05 11:20:00,56.31,56.45,56.17,56.22,151688.0,38.1125,38.2073,38.0178,38.0516,151688.0
2016-02-05 11:25:00,56.2,56.31,56.06,56.31,427445.0,38.0381,38.1125,37.9433,38.1125,427445.0
2016-02-05 11:30:00,56.3,56.42,56.17,56.31,290567.0,38.1058,38.187,38.0178,38.1125,290567.0
2016-02-05 11:35:00,56.31,56.34,56.11,56.18,186298.0,38.1125,38.1328,37.9772,38.0246,186298.0
2016-02-05 11:40:00,56.18,56.29,56.06,56.13,199126.0,38.0246,38.099,37.9433,37.9907,199126.0
2016-02-05 11:45:00,56.11,56.25,56.08,56.24,197314.0,37.9772,38.0719,37.9569,38.0652,197314.0
2016-02-05 11:50:00,56.26,56.33,56.23,56.23,203661.0,38.0787,38.1261,38.0584,38.0584,203661.0
2016-02-05 11:55:00,56.23,56.36,56.17,56.31,221043.0,38.0584,38.1464,38.0178,38.1125,221043.0
2016-02-05 12:00:00,56.32,56.42,56.3,56.32,193404.0,38.1193,38.187,38.1058,38.1193,193404.0
2016-02-05 12:05:00,56.32,56.39,56.19,56.24,127299.0,38.1193,38.1667,38.0313,38.0652,127299.0
2016-02-05 12:10:00,56.24,56.26,56.08,56.22,138641.0,38.0652,38.0787,37.9569,38.0516,138641.0
2016-02-05 12:15:00,56.23,56.3,56.1,56.23,139709.0,38.0584,38.1058,37.9704,38.0584,139709.0
2016-02-05 12:20:00,56.22,56.33,56.21,56.33,87243.0,38.0516,38.1261,38.0449,38.1261,87243.0
2016-02-05 12:25:00,56.31,56.36,56.18,56.22,195429.0,38.1125,38.1464,38.0246,38.0516,195429.0
2016-02-05 12:30:00,56.21,56.29,56.16,56.22,145364.0,38.0449,38.099,38.011,38.0516,145364.0
2016-02-05 12:35:00,56.23,56.3,56.16,56.23,107364.0,38.0584,38.1058,38.011,38.0584,107364.0
2016-02-05 12:40:00,56.23,56.24,56.09,56.11,136010.0,38.0584,38.0652,37.9636,37.9772,136010.0
2016-02-05 12:45:00,56.11,56.19,56.09,56.14,214931.0,37.9772,38.0313,37.9636,37.9975,214931.0
2016-02-05 12:50:00,56.15,56.17,56.01,56.04,185938.0,38.0042,38.0178,37.9095,37.9298,185938.0
2016-02-05 12:55:00,56.03,56.05,55.94,56.01,207497.0,37.923,37.9366,37.8621,37.9095,207497.0
2016-02-05 13:00:00,56.01,56.17,56.0,56.06,625320.0,37.9095,38.0178,37.9027,37.9433,625320.0
2016-02-05 13:05:00,56.05,56.17,56.02,56.11,180947.0,37.9366,38.0178,37.9163,37.9772,180947.0
2016-02-05 13:10:00,56.11,56.12,55.93,55.93,174354.0,37.9772,37.9839,37.8553,37.8553,174354.0
2016-02-05 13:15:00,55.92,56.06,55.91,56.0,273533.0,37.8486,37.9433,37.8418,37.9027,273533.0
2016-02-05 13:20:00,56.0,56.07,55.94,56.0,145641.0,37.9027,37.9501,37.8621,37.9027,145641.0
2016-02-05 13:25:00,55.99,56.05,55.97,55.98,237506.0,37.896,37.9366,37.8824,37.8892,237506.0
2016-02-05 13:30:00,55.99,55.99,55.86,55.9,223078.0,37.896,37.896,37.808,37.835,223078.0
2016-02-05 13:35:00,55.9,55.9,55.77,55.79,267854.0,37.835,37.835,37.7471,37.7606,267854.0
2016-02-05 13:40:00,55.78,55.86,55.77,55.82,222087.0,37.7538,37.808,37.7471,37.7809,222087.0
2016-02-05 13:45:00,55.82,55.85,55.63,55.68,279974.0,37.7809,37.8012,37.6523,37.6861,279974.0
2016-02-05 13:50:00,55.68,55.74,55.62,55.73,219233.0,37.6861,37.7267,37.6455,37.72,219233.0
2016-02-05 13:55:00,55.73,55.88,55.72,55.84,326991.0,37.72,37.8215,37.7132,37.7944,326991.0
2016-02-05 14:00:00,55.84,55.89,55.73,55.82,134216.0,37.7944,37.8283,37.72,37.7809,134216.0
2016-02-05 14:05:00,55.82,55.86,55.72,55.85,152195.0,37.7809,37.808,37.7132,37.8012,152195.0
2016-02-05 14:10:00,55.84,55.84,55.64,55.67,256379.0,37.7944,37.7944,37.6591,37.6794,256379.0
2016-02-05 14:15:00,55.67,55.71,55.62,55.68,202975.0,37.6794,37.7064,37.6455,37.6861,202975.0
2016-02-05 14:20:00,55.68,55.73,55.6,55.69,170395.0,37.6861,37.72,37.632,37.6929,170395.0
2016-02-05 14:25:00,55.69,55.72,55.55,55.55,225772.0,37.6929,37.7132,37.5981,37.5981,225772.0
2016-02-05 14:30:00,55.56,55.64,55.54,55.62,138662.0,37.6049,37.6591,37.5914,37.6455,138662.0
2016-02-05 14:35:00,55.62,55.71,55.56,55.68,106419.0,37.6455,37.7064,37.6049,37.6861,106419.0
2016-02-05 14:40:00,55.67,55.75,55.64,55.65,202234.0,37.6794,37.7335,37.6591,37.6658,202234.0
2016-02-05 14:45:00,55.66,55.75,55.6,55.74,153048.0,37.6726,37.7335,37.632,37.7267,153048.0
2016-02-05 14:50:00,55.74,55.74,55.59,55.61,138136.0,37.7267,37.7267,37.6252,37.6388,138136.0
2016-02-05 14:55:00,55.61,55.67,55.59,55.63,157343.0,37.6388,37.6794,37.6252,37.6523,157343.0
2016-02-05 15:00:00,55.63,55.64,55.47,55.47,517192.0,37.6523,37.6591,37.544,37.544,517192.0
2016-02-05 15:05:00,55.47,55.59,55.47,55.58,243216.0,37.544,37.6252,37.544,37.6185,243216.0
2016-02-05 15:10:00,55.58,55.62,55.55,55.6,278169.0,37.6185,37.6455,37.5981,37.632,278169.0
2016-02-05 15:15:00,55.6,55.8,55.52,55.78,375988.0,37.632,37.7674,37.5778,37.7538,375988.0
2016-02-05 15:20:00,55.77,55.84,55.74,55.82,325925.0,37.7471,37.7944,37.7267,37.7809,325925.0
2016-02-05 15:25:00,55.83,55.95,55.79,55.92,363133.0,37.7877,37.8689,37.7606,37.8486,363133.0
2016-02-05 15:30:00,55.92,55.96,55.85,55.92,344227.0,37.8486,37.8756,37.8012,37.8486,344227.0
2016-02-05 15:35:00,55.92,55.97,55.82,55.82,288145.0,37.8486,37.8824,37.7809,37.7809,288145.0
2016-02-05 15:40:00,55.83,55.92,55.79,55.87,307107.0,37.7877,37.8486,37.7606,37.8147,307107.0
2016-02-05 15:45:00,55.86,55.91,55.78,55.79,453782.0,37.808,37.8418,37.7538,37.7606,453782.0
2016-02-05 15:50:00,55.79,55.84,55.73,55.74,461015.0,37.7606,37.7944,37.72,37.7267,461015.0
2016-02-05 15:55:00,55.74,55.95,55.74,55.94,1481279.0,37.7267,37.8689,37.7267,37.8621,1481279.0
2016-02-08 09:30:00,54.83,54.89,54.56,54.56,706054.0,37.1108,37.1514,36.9281,36.9281,706054.0
2016-02-08 09:35:00,54.55,54.65,54.26,54.39,733946.0,36.9213,36.989,36.725,36.813,733946.0
2016-02-08 09:40:00,54.4,54.68,54.33,54.65,758334.0,36.8198,37.0093,36.7724,36.989,758334.0
2016-02-08 09:45:00,54.65,54.66,54.31,54.33,784411.0,36.989,36.9958,36.7589,36.7724,784411.0
2016-02-08 09:50:00,54.34,54.35,54.03,54.15,500338.0,36.7792,36.7859,36.5694,36.6506,500338.0
2016-02-08 09:55:00,54.15,54.32,54.07,54.18,703426.0,36.6506,36.7656,36.5964,36.6709,703426.0
2016-02-08 10:00:00,54.17,54.28,54.04,54.2,1433623.0,36.6641,36.7386,36.5761,36.6844,1433623.0
2016-02-08 10:05:00,54.21,54.33,54.01,54.06,469773.0,36.6912,36.7724,36.5558,36.5897,469773.0
2016-02-08 10:10:00,54.06,54.13,54.0,54.08,554989.0,36.5897,36.637,36.5491,36.6032,554989.0
2016-02-08 10:15:00,54.08,54.2,54.07,54.18,629547.0,36.6032,36.6844,36.5964,36.6709,629547.0
2016-02-08 10:20:00,54.18,54.38,54.06,54.37,455293.0,36.6709,36.8063,36.5897,36.7995,455293.0
2016-02-08 10:25:00,54.38,54.41,54.17,54.29,460393.0,36.8063,36.8266,36.6641,36.7453,460393.0
2016-02-08 10:30:00,54.28,54.5,54.26,54.46,489951.0,36.7386,36.8875,36.725,36.8604,489951.0
2016-02-08 10:35:00,54.46,54.66,54.35,54.66,326125.0,36.8604,36.9958,36.7859,36.9958,326125.0
2016-02-08 10:40:00,54.66,54.66,54.44,54.59,228793.0,36.9958,36.9958,36.8469,36.9484,228793.0
2016-02-08 10:45:00,54.59,54.8,54.56,54.71,385736.0,36.9484,37.0905,36.9281,37.0296,385736.0
2016-02-08 10:50:00,54.71,54.87,54.69,54.77,413044.0,37.0296,37.1379,37.0161,37.0702,413044.0
2016-02-08 10:55:00,54.77,54.81,54.66,54.67,350715.0,37.0702,37.0973,36.9958,37.0025,350715.0
2016-02-08 11:00:00,54.67,54.81,54.63,54.75,376666.0,37.0025,37.0973,36.9755,37.0567,376666.0
2016-02-08 11:05:00,54.75,54.82,54.62,54.66,526528.0,37.0567,37.1041,36.9687,36.9958,526528.0
2016-02-08 11:10:00,54.66,54.7,54.51,54.58,224995.0,36.9958,37.0228,36.8942,36.9416,224995.0
2016-02-08 11:15:00,54.57,54.94,54.51,54.89,295331.0,36.9348,37.1853,36.8942,37.1514,295331.0
2016-02-08 11:20:00,54.89,55.17,54.87,55.12,398776.0,37.1514,37.341,37.1379,37.3071,398776.0
2016-02-08 11:25:00,55.13,55.18,55.01,55.09,168751.0,37.3139,37.3477,37.2327,37.2868,168751.0
2016-02-08 11:30:00,55.09,55.28,55.04,55.16,318075.0,37.2868,37.4154,37.253,37.3342,318075.0
2016-02-08 11:35:00,55.16,55.21,55.08,55.13,345549.0,37.3342,37.368,37.28,37.3139,345549.0
2016-02-08 11:40:00,55.13,55.28,55.09,55.17,238360.0,37.3139,37.4154,37.2868,37.341,238360.0
2016-02-08 11:45:00,55.16,55.16,55.0,55.02,368244.0,37.3342,37.3342,37.2259,37.2394,368244.0
2016-02-08 11:50:00,55.02,55.05,54.9,54.91,739952.0,37.2394,37.2597,37.1582,37.165,739952.0
2016-02-08 11:55:00,54.91,55.08,54.91,55.08,1219128.0,37.165,37.28,37.165,37.28,1219128.0
2016-02-08 12:00:00,55.08,55.26,55.06,55.16,1199310.0,37.28,37.4019,37.2665,37.3342,1199310.0
2016-02-08 12:05:00,55.15,55.2,55.11,55.16,222340.0,37.3274,37.3613,37.3003,37.3342,222340.0
2016-02-08 12:10:00,55.16,55.18,55.04,55.11,366707.0,37.3342,37.3477,37.253,37.3003,366707.0
2016-02-08 12:15:00,55.12,55.14,54.97,55.01,311171.0,37.3071,37.3206,37.2056,37.2327,311171.0
2016-02-08 12:20:00,55.02,55.2,55.02,55.2,860778.0,37.2394,37.3613,37.2394,37.3613,860778.0
2016-02-08 12:25:00,55.21,55.25,55.18,55.18,203490.0,37.368,37.3951,37.3477,37.3477,203490.0
2016-02-08 12:30:00,55.19,55.22,55.02,55.02,176496.0,37.3545,37.3748,37.2394,37.2394,176496.0
2016-02-08 12:35:00,55.02,55.11,54.96,54.98,268549.0,37.2394,37.3003,37.1988,37.2124,268549.0
2016-02-08 12:40:00,54.97,55.09,54.97,55.06,692889.0,37.2056,37.2868,37.2056,37.2665,692889.0
2016-02-08 12:45:00,55.06,55.1,54.99,55.04,237172.0,37.2665,37.2936,37.2191,37.253,237172.0
2016-02-08 12:50:00,55.04,55.07,54.97,54.99,146868.0,37.253,37.2733,37.2056,37.2191,146868.0
2016-02-08 12:55:00,54.98,54.98,54.85,54.91,326448.0,37.2124,37.2124,37.1244,37.165,326448.0
2016-02-08 13:00:00,54.91,54.97,54.87,54.93,483081.0,37.165,37.2056,37.1379,37.1785,483081.0
2016-02-08 13:05:00,54.92,54.96,54.88,54.88,303089.0,37.1717,37.1988,37.1447,37.1447,303089.0
2016-02-08 13:10:00,54.89,54.9,54.81,54.83,295174.0,37.1514,37.1582,37.0973,37.1108,295174.0
2016-02-08 13:15:00,54.82,54.93,54.79,54.85,135445.0,37.1041,37.1785,37.0838,37.1244,135445.0
2016-02-08 13:20:00,54.84,54.91,54.79,54.82,97393.0,37.1176,37.165,37.0838,37.1041,97393.0
2016-02-08 13:25:00,54.82,54.9,54.76,54.89,177923.0,37.1041,37.1582,37.0634,37.1514,177923.0
2016-02-08 13:30:00,54.9,55.03,54.84,55.01,132337.0,37.1582,37.2462,37.1176,37.2327,132337.0
2016-02-08 13:35:00,55.01,55.03,54.96,54.98,114523.0,37.2327,37.2462,37.1988,37.2124,114523.0
2016-02-08 13:40:00,54.98,55.0,54.86,54.87,121715.0,37.2124,37.2259,37.1311,37.1379,121715.0
2016-02-08 13:45:00,54.87,54.88,54.74,54.78,152724.0,37.1379,37.1447,37.0499,37.077,152724.0
2016-02-08 13:50:00,54.77,54.81,54.7,54.77,117071.0,37.0702,37.0973,37.0228,37.0702,117071.0
2016-02-08 13:55:00,54.77,54.82,54.73,54.76,130685.0,37.0702,37.1041,37.0431,37.0634,130685.0
2016-02-08 14:00:00,54.75,54.99,54.74,54.99,176336.0,37.0567,37.2191,37.0499,37.2191,176336.0
2016-02-08 14:05:00,54.99,54.99,54.89,54.95,198180.0,37.2191,37.2191,37.1514,37.192,198180.0
2016-02-08 14:10:00,54.95,54.97,54.89,54.93,114227.0,37.192,37.2056,37.1514,37.1785,114227.0
2016-02-08 14:15:00,54.93,54.98,54.85,54.89,235268.0,37.1785,37.2124,37.1244,37.1514,235268.0
2016-02-08 14:20:00,54.9,55.05,54.89,55.05,144736.0,37.1582,37.2597,37.1514,37.2597,144736.0
2016-02-08 14:25:00,55.04,55.1,54.92,54.96,179791.0,37.253,37.2936,37.1717,37.1988,179791.0
2016-02-08 14:30:00,54.96,54.96,54.78,54.84,206001.0,37.1988,37.1988,37.077,37.1176,206001.0
2016-02-08 14:35:00,54.84,54.94,54.84,54.92,93781.0,37.1176,37.1853,37.1176,37.1717,93781.0
2016-02-08 14:40:00,54.92,55.14,54.91,55.14,273684.0,37.1717,37.3206,37.165,37.3206,273684.0
2016-02-08 14:45:00,55.14,55.23,55.13,55.17,200657.0,37.3206,37.3816,37.3139,37.341,200657.0
2016-02-08 14:50:00,55.17,55.21,55.12,55.19,120273.0,37.341,37.368,37.3071,37.3545,120273.0
2016-02-08 14:55:00,55.2,55.28,55.16,55.27,420203.0,37.3613,37.4154,37.3342,37.4086,420203.0
2016-02-08 15:00:00,55.27,55.33,55.23,55.28,682823.0,37.4086,37.4492,37.3816,37.4154,682823.0
2016-02-08 15:05:00,55.27,55.3,55.21,55.22,225766.0,37.4086,37.4289,37.368,37.3748,225766.0
2016-02-08 15:10:00,55.22,55.45,55.21,55.43,417185.0,37.3748,37.5305,37.368,37.5169,417185.0
2016-02-08 15:15:00,55.43,55.55,55.36,55.51,416952.0,37.5169,37.5981,37.4695,37.5711,416952.0
2016-02-08 15:20:00,55.49,55.64,55.47,55.53,444942.0,37.5575,37.6591,37.544,37.5846,444942.0
2016-02-08 15:25:00,55.53,55.57,55.47,55.5,570112.0,37.5846,37.6117,37.544,37.5643,570112.0
2016-02-08 15:30:00,55.51,55.64,55.49,55.61,1060362.0,37.5711,37.6591,37.5575,37.6388,1060362.0
2016-02-08 15:35:00,55.62,55.63,55.48,55.55,394347.0,37.6455,37.6523,37.5508,37.5981,394347.0
2016-02-08 15:40:00,55.55,55.79,55.55,55.79,502064.0,37.5981,37.7606,37.5981,37.7606,502064.0
2016-02-08 15:45:00,55.79,56.0,55.78,55.8,615619.0,37.7606,37.9027,37.7538,37.7674,615619.0
2016-02-08 15:50:00,55.8,55.85,55.71,55.73,689855.0,37.7674,37.8012,37.7064,37.72,689855.0
2016-02-08 15:55:00,55.72,55.79,55.57,55.67,1191181.0,37.7132,37.7606,37.6117,37.6794,1191181.0
2016-02-09 09:30:00,54.82,55.27,54.65,54.95,781733.0,37.1041,37.4086,36.989,37.192,781733.0
2016-02-09 09:35:00,54.96,55.19,54.93,55.04,603133.0,37.1988,37.3545,37.1785,37.253,603133.0
2016-02-09 09:40:00,55.03,55.04,54.77,54.94,522411.0,37.2462,37.253,37.0702,37.1853,522411.0
2016-02-09 09:45:00,54.93,55.27,54.81,55.26,679640.0,37.1785,37.4086,37.0973,37.4019,679640.0
2016-02-09 09:50:00,55.25,55.28,55.01,55.12,517480.0,37.3951,37.4154,37.2327,37.3071,517480.0
2016-02-09 09:55:00,55.12,55.12,54.94,55.0,342789.0,37.3071,37.3071,37.1853,37.2259,342789.0
2016-02-09 10:00:00,55.01,55.38,55.0,55.38,527294.0,37.2327,37.4831,37.2259,37.4831,527294.0
2016-02-09 10:05:00,55.38,55.49,55.18,55.4,1322429.0,37.4831,37.5575,37.3477,37.4966,1322429.0
2016-02-09 10:10:00,55.41,55.46,55.32,55.35,371276.0,37.5034,37.5372,37.4425,37.4628,371276.0
2016-02-09 10:15:00,55.36,55.36,55.02,55.06,377642.0,37.4695,37.4695,37.2394,37.2665,377642.0
2016-02-09 10:20:00,55.06,55.15,54.97,55.14,436234.0,37.2665,37.3274,37.2056,37.3206,436234.0
2016-02-09 10:25:00,55.15,55.23,55.03,55.22,325678.0,37.3274,37.3816,37.2462,37.3748,325678.0
2016-02-09 10:30:00,55.23,55.23,54.98,55.11,263870.0,37.3816,37.3816,37.2124,37.3003,263870.0
2016-02-09 10:35:00,55.11,55.11,54.97,55.02,303750.0,37.3003,37.3003,37.2056,37.2394,303750.0
2016-02-09 10:40:00,55.01,55.02,54.76,54.81,378126.0,37.2327,37.2394,37.0634,37.0973,378126.0
2016-02-09 10:45:00,54.81,54.92,54.76,54.79,281807.0,37.0973,37.1717,37.0634,37.0838,281807.0
2016-02-09 10:50:00,54.81,54.86,54.74,54.75,374919.0,37.0973,37.1311,37.0499,37.0567,374919.0
2016-02-09 10:55:00,54.76,54.78,54.64,54.66,491797.0,37.0634,37.077,36.9822,36.9958,491797.0
2016-02-09 11:00:00,54.65,54.8,54.62,54.73,323214.0,36.989,37.0905,36.9687,37.0431,323214.0
2016-02-09 11:05:00,54.73,54.78,54.65,54.78,265201.0,37.0431,37.077,36.989,37.077,265201.0
2016-02-09 11:10:00,54.8,55.07,54.78,54.94,384526.0,37.0905,37.2733,37.077,37.1853,384526.0
2016-02-09 11:15:00,54.94,55.02,54.73,54.75,470492.0,37.1853,37.2394,37.0431,37.0567,470492.0
2016-02-09 11:20:00,54.75,55.01,54.75,54.98,237000.0,37.0567,37.2327,37.0567,37.2124,237000.0
2016-02-09 11:25:00,54.98,54.99,54.78,54.78,278385.0,37.2124,37.2191,37.077,37.077,278385.0
2016-02-09 11:30:00,54.78,54.81,54.57,54.58,226634.0,37.077,37.0973,36.9348,36.9416,226634.0
2016-02-09 11:35:00,54.58,54.59,54.4,54.43,379545.0,36.9416,36.9484,36.8198,36.8401,379545.0
2016-02-09 11:40:00,54.41,54.56,54.4,54.52,287395.0,36.8266,36.9281,36.8198,36.901,287395.0
2016-02-09 11:45:00,54.53,54.57,54.43,54.46,258803.0,36.9078,36.9348,36.8401,36.8604,258803.0
2016-02-09 11:50:00,54.46,54.5,54.25,54.26,250509.0,36.8604,36.8875,36.7183,36.725,250509.0
2016-02-09 11:55:00,54.25,54.3,54.19,54.21,365143.0,36.7183,36.7521,36.6777,36.6912,365143.0
2016-02-09 12:00:00,54.2,54.3,54.1,54.18,193302.0,36.6844,36.7521,36.6167,36.6709,193302.0
2016-02-09 12:05:00,54.17,54.31,54.09,54.29,254465.0,36.6641,36.7589,36.61,36.7453,254465.0
2016-02-09 12:10:00,54.29,54.3,54.07,54.08,174155.0,36.7453,36.7521,36.5964,36.6032,174155.0
2016-02-09 12:15:00,54.08,54.14,54.0,54.02,205032.0,36.6032,36.6438,36.5491,36.5626,205032.0
2016-02-09 12:20:00,54.02,54.04,53.94,54.0,366131.0,36.5626,36.5761,36.5084,36.5491,366131.0
2016-02-09 12:25:00,54.01,54.12,53.95,54.03,320224.0,36.5558,36.6303,36.5152,36.5694,320224.0
2016-02-09 12:30:00,54.03,54.08,53.99,54.06,209250.0,36.5694,36.6032,36.5423,36.5897,209250.0
2016-02-09 12:35:00,54.05,54.14,53.99,54.09,174024.0,36.5829,36.6438,36.5423,36.61,174024.0
2016-02-09 12:40:00,54.09,54.11,53.93,54.03,220019.0,36.61,36.6235,36.5017,36.5694,220019.0
2016-02-09 12:45:00,54.03,54.03,53.86,53.87,194915.0,36.5694,36.5694,36.4543,36.4611,194915.0
2016-02-09 12:50:00,53.87,53.97,53.84,53.92,246208.0,36.4611,36.5287,36.4408,36.4949,246208.0
2016-02-09 12:55:00,53.93,53.93,53.84,53.86,140549.0,36.5017,36.5017,36.4408,36.4543,140549.0
2016-02-09 13:00:00,53.86,53.91,53.72,53.73,308903.0,36.4543,36.4881,36.3595,36.3663,308903.0
2016-02-09 13:05:00,53.73,53.77,53.64,53.67,210802.0,36.3663,36.3934,36.3054,36.3257,210802.0
2016-02-09 13:10:00,53.66,53.67,53.56,53.58,422940.0,36.3189,36.3257,36.2512,36.2648,422940.0
2016-02-09 13:15:00,53.59,53.62,53.47,53.53,474986.0,36.2716,36.2919,36.1903,36.2309,474986.0
2016-02-09 13:20:00,53.52,53.74,53.48,53.68,251808.0,36.2242,36.3731,36.1971,36.3325,251808.0
2016-02-09 13:25:00,53.68,53.82,53.68,53.74,223333.0,36.3325,36.4272,36.3325,36.3731,223333.0
2016-02-09 13:30:00,53.75,53.91,53.73,53.83,264340.0,36.3798,36.4881,36.3663,36.434,264340.0
2016-02-09 13:35:00,53.84,53.84,53.46,53.5,275578.0,36.4408,36.4408,36.1836,36.2106,275578.0
2016-02-09 13:40:00,53.5,53.63,53.44,53.62,263682.0,36.2106,36.2986,36.17,36.2919,263682.0
2016-02-09 13:45:00,53.61,53.7,53.53,53.55,215594.0,36.2851,36.346,36.2309,36.2445,215594.0
2016-02-09 13:50:00,53.55,53.66,53.52,53.65,173065.0,36.2445,36.3189,36.2242,36.3122,173065.0
2016-02-09 13:55:00,53.66,53.74,53.61,53.68,200399.0,36.3189,36.3731,36.2851,36.3325,200399.0
2016-02-09 14:00:00,53.68,53.83,53.66,53.83,235583.0,36.3325,36.434,36.3189,36.434,235583.0
2016-02-09 14:05:00,53.83,54.08,53.79,54.0,503128.0,36.434,36.6032,36.4069,36.5491,503128.0
2016-02-09 14:10:00,54.0,54.03,53.85,53.88,239207.0,36.5491,36.5694,36.4475,36.4678,239207.0
2016-02-09 14:15:00,53.89,53.97,53.88,53.92,202903.0,36.4746,36.5287,36.4678,36.4949,202903.0
2016-02-09 14:20:00,53.92,53.99,53.82,53.86,289802.0,36.4949,36.5423,36.4272,36.4543,289802.0
2016-02-09 14:25:00,53.85,53.86,53.74,53.81,225159.0,36.4475,36.4543,36.3731,36.4205,225159.0
2016-02-09 14:30:00,53.81,53.98,53.79,53.98,175425.0,36.4205,36.5355,36.4069,36.5355,175425.0
2016-02-09 14:35:00,53.99,54.15,53.96,54.13,299403.0,36.5423,36.6506,36.522,36.637,299403.0
2016-02-09 14:40:00,54.13,54.33,54.05,54.3,408350.0,36.637,36.7724,36.5829,36.7521,408350.0
2016-02-09 14:45:00,54.3,54.3,54.03,54.07,283275.0,36.7521,36.7521,36.5694,36.5964,283275.0
2016-02-09 14:50:00,54.07,54.33,54.07,54.32,119426.0,36.5964,36.7724,36.5964,36.7656,119426.0
2016-02-09 14:55:00,54.32,54.45,54.27,54.4,251197.0,36.7656,36.8536,36.7318,36.8198,251197.0
2016-02-09 15:00:00,54.4,54.61,54.4,54.58,407985.0,36.8198,36.9619,36.8198,36.9416,407985.0
2016-02-09 15:05:00,54.57,54.89,54.54,54.73,974321.0,36.9348,37.1514,36.9145,37.0431,974321.0
2016-02-09 15:10:00,54.73,54.87,54.66,54.68,794502.0,37.0431,37.1379,36.9958,37.0093,794502.0
2016-02-09 15:15:00,54.68,54.69,54.35,54.36,1332488.0,37.0093,37.0161,36.7859,36.7927,1332488.0
2016-02-09 15:20:00,54.35,54.46,54.24,54.26,1002820.0,36.7859,36.8604,36.7115,36.725,1002820.0
2016-02-09 15:25:00,54.26,54.3,54.11,54.14,735899.0,36.725,36.7521,36.6235,36.6438,735899.0
2016-02-09 15:30:00,54.14,54.44,54.13,54.3,526268.0,36.6438,36.8469,36.637,36.7521,526268.0
2016-02-09 15:35:00,54.3,54.57,54.3,54.42,349089.0,36.7521,36.9348,36.7521,36.8333,349089.0
2016-02-09 15:40:00,54.42,54.45,54.19,54.34,568990.0,36.8333,36.8536,36.6777,36.7792,568990.0
2016-02-09 15:45:00,54.33,54.41,54.27,54.32,295768.0,36.7724,36.8266,36.7318,36.7656,295768.0
2016-02-09 15:50:00,54.32,54.42,54.32,54.41,751116.0,36.7656,36.8333,36.7656,36.8266,751116.0
2016-02-09 15:55:00,54.41,54.41,54.25,54.32,1732999.0,36.8266,36.8266,36.7183,36.7656,1732999.0
2016-02-10 09:30:00,54.15,54.27,53.79,53.79,917927.0,36.6506,36.7318,36.4069,36.4069,917927.0
2016-02-10 09:35:00,53.79,53.86,53.59,53.59,639545.0,36.4069,36.4543,36.2716,36.2716,639545.0
2016-02-10 09:40:00,53.59,53.79,53.51,53.61,971493.0,36.2716,36.4069,36.2174,36.2851,971493.0
2016-02-10 09:45:00,53.61,54.07,53.55,54.05,597816.0,36.2851,36.5964,36.2445,36.5829,597816.0
2016-02-10 09:50:00,54.04,54.17,53.93,54.16,235233.0,36.5761,36.6641,36.5017,36.6573,235233.0
2016-02-10 09:55:00,54.15,54.32,54.15,54.25,473842.0,36.6506,36.7656,36.6506,36.7183,473842.0
2016-02-10 10:00:00,54.26,54.33,54.19,54.2,353977.0,36.725,36.7724,36.6777,36.6844,353977.0
2016-02-10 10:05:00,54.21,54.32,54.15,54.27,210292.0,36.6912,36.7656,36.6506,36.7318,210292.0
2016-02-10 10:10:00,54.27,54.38,54.15,54.28,250383.0,36.7318,36.8063,36.6506,36.7386,250383.0
2016-02-10 10:15:00,54.27,54.53,54.23,54.52,523525.0,36.7318,36.9078,36.7047,36.901,523525.0
2016-02-10 10:20:00,54.52,54.6,54.33,54.58,229450.0,36.901,36.9552,36.7724,36.9416,229450.0
2016-02-10 10:25:00,54.59,54.63,54.25,54.26,197738.0,36.9484,36.9755,36.7183,36.725,197738.0
2016-02-10 10:30:00,54.27,55.32,54.27,55.06,1746627.0,36.7318,37.4425,36.7318,37.2665,1746627.0
2016-02-10 10:35:00,55.04,55.04,54.64,54.84,1717816.0,37.253,37.253,36.9822,37.1176,1717816.0
2016-02-10 10:40:00,54.81,54.81,54.38,54.46,1062000.0,37.0973,37.0973,36.8063,36.8604,1062000.0
2016-02-10 10:45:00,54.46,54.83,54.41,54.79,564064.0,36.8604,37.1108,36.8266,37.0838,564064.0
2016-02-10 10:50:00,54.8,54.8,54.49,54.62,392034.0,37.0905,37.0905,36.8807,36.9687,392034.0
2016-02-10 10:55:00,54.63,54.64,54.3,54.38,436180.0,36.9755,36.9822,36.7521,36.8063,436180.0
2016-02-10 11:00:00,54.4,54.66,54.31,54.62,1191884.0,36.8198,36.9958,36.7589,36.9687,1191884.0
2016-02-10 11:05:00,54.62,54.71,54.39,54.47,303220.0,36.9687,37.0296,36.813,36.8672,303220.0
2016-02-10 11:10:00,54.47,54.59,54.38,54.49,359892.0,36.8672,36.9484,36.8063,36.8807,359892.0
2016-02-10 11:15:00,54.48,54.62,54.4,54.55,350633.0,36.8739,36.9687,36.8198,36.9213,350633.0
2016-02-10 11:20:00,54.54,54.76,54.47,54.67,305549.0,36.9145,37.0634,36.8672,37.0025,305549.0
2016-02-10 11:25:00,54.67,54.67,54.4,54.42,256717.0,37.0025,37.0025,36.8198,36.8333,256717.0
2016-02-10 11:30:00,54.41,54.49,54.15,54.21,425727.0,36.8266,36.8807,36.6506,36.6912,425727.0
2016-02-10 11:35:00,54.21,54.21,54.03,54.11,304586.0,36.6912,36.6912,36.5694,36.6235,304586.0
2016-02-10 11:40:00,54.11,54.27,54.03,54.14,434723.0,36.6235,36.7318,36.5694,36.6438,434723.0
2016-02-10 11:45:00,54.14,54.32,54.03,54.3,130715.0,36.6438,36.7656,36.5694,36.7521,130715.0
2016-02-10 11:50:00,54.29,54.42,54.2,54.38,325595.0,36.7453,36.8333,36.6844,36.8063,325595.0
2016-02-10 11:55:00,54.4,54.6,54.39,54.58,323632.0,36.8198,36.9552,36.813,36.9416,323632.0
2016-02-10 12:00:00,54.58,54.62,54.48,54.53,205224.0,36.9416,36.9687,36.8739,36.9078,205224.0
2016-02-10 12:05:00,54.53,54.57,54.44,54.56,228848.0,36.9078,36.9348,36.8469,36.9281,228848.0
2016-02-10 12:10:00,54.56,54.57,54.42,54.43,193944.0,36.9281,36.9348,36.8333,36.8401,193944.0
2016-02-10 12:15:00,54.42,54.56,54.38,54.56,152133.0,36.8333,36.9281,36.8063,36.9281,152133.0
2016-02-10 12:20:00,54.56,54.81,54.55,54.76,288460.0,36.9281,37.0973,36.9213,37.0634,288460.0
2016-02-10 12:25:00,54.75,54.78,54.62,54.69,148687.0,37.0567,37.077,36.9687,37.0161,148687.0
2016-02-10 12:30:00,54.7,54.77,54.68,54.69,220688.0,37.0228,37.0702,37.0093,37.0161,220688.0
2016-02-10 12:35:00,54.7,54.97,54.7,54.91,238078.0,37.0228,37.2056,37.0228,37.165,238078.0
2016-02-10 12:40:00,54.91,55.02,54.87,54.87,221156.0,37.165,37.2394,37.1379,37.1379,221156.0
2016-02-10 12:45:00,54.87,54.89,54.75,54.88,220083.0,37.1379,37.1514,37.0567,37.1447,220083.0
2016-02-10 12:50:00,54.88,54.94,54.79,54.82,165499.0,37.1447,37.1853,37.0838,37.1041,165499.0
2016-02-10 12:55:00,54.81,54.91,54.62,54.86,324710.0,37.0973,37.165,36.9687,37.1311,324710.0
2016-02-10 13:00:00,54.87,54.89,54.68,54.84,206510.0,37.1379,37.1514,37.0093,37.1176,206510.0
2016-02-10 13:05:00,54.85,54.85,54.68,54.68,158164.0,37.1244,37.1244,37.0093,37.0093,158164.0
2016-02-10 13:10:00,54.68,54.72,54.58,54.59,349526.0,37.0093,37.0364,36.9416,36.9484,349526.0
2016-02-10 13:15:00,54.59,54.65,54.53,54.64,139305.0,36.9484,36.989,36.9078,36.9822,139305.0
2016-02-10 13:20:00,54.65,54.74,54.63,54.63,165980.0,36.989,37.0499,36.9755,36.9755,165980.0
2016-02-10 13:25:00,54.63,54.65,54.49,54.55,221094.0,36.9755,36.989,36.8807,36.9213,221094.0
2016-02-10 13:30:00,54.56,54.62,54.5,54.53,80981.0,36.9281,36.9687,36.8875,36.9078,80981.0
2016-02-10 13:35:00,54.52,54.63,54.52,54.54,75800.0,36.901,36.9755,36.901,36.9145,75800.0
2016-02-10 13:40:00,54.55,54.67,54.54,54.67,153122.0,36.9213,37.0025,36.9145,37.0025,153122.0
2016-02-10 13:45:00,54.68,54.68,54.56,54.56,97698.0,37.0093,37.0093,36.9281,36.9281,97698.0
2016-02-10 13:50:00,54.58,54.6,54.41,54.42,111358.0,36.9416,36.9552,36.8266,36.8333,111358.0
2016-02-10 13:55:00,54.42,54.44,54.34,54.35,130355.0,36.8333,36.8469,36.7792,36.7859,130355.0
2016-02-10 14:00:00,54.36,54.43,54.32,54.34,125789.0,36.7927,36.8401,36.7656,36.7792,125789.0
2016-02-10 14:05:00,54.34,54.48,54.34,54.41,90794.0,36.7792,36.8739,36.7792,36.8266,90794.0
2016-02-10 14:10:00,54.42,54.54,54.42,54.53,152376.0,36.8333,36.9145,36.8333,36.9078,152376.0
2016-02-10 14:15:00,54.53,54.55,54.36,54.48,188295.0,36.9078,36.9213,36.7927,36.8739,188295.0
2016-02-10 14:20:00,54.48,54.48,54.38,54.42,92557.0,36.8739,36.8739,36.8063,36.8333,92557.0
2016-02-10 14:25:00,54.42,54.42,54.31,54.4,218594.0,36.8333,36.8333,36.7589,36.8198,218594.0
2016-02-10 14:30:00,54.4,54.59,54.38,54.44,222460.0,36.8198,36.9484,36.8063,36.8469,222460.0
2016-02-10 14:35:00,54.43,54.43,54.34,54.34,100663.0,36.8401,36.8401,36.7792,36.7792,100663.0
2016-02-10 14:40:00,54.34,54.34,54.24,54.31,307921.0,36.7792,36.7792,36.7115,36.7589,307921.0
2016-02-10 14:45:00,54.3,54.3,54.22,54.23,111291.0,36.7521,36.7521,36.698,36.7047,111291.0
2016-02-10 14:50:00,54.23,54.39,54.21,54.38,86779.0,36.7047,36.813,36.6912,36.8063,86779.0
2016-02-10 14:55:00,54.38,54.42,54.28,54.31,85359.0,36.8063,36.8333,36.7386,36.7589,85359.0
2016-02-10 15:00:00,54.31,54.52,54.31,54.52,394991.0,36.7589,36.901,36.7589,36.901,394991.0
2016-02-10 15:05:00,54.52,54.59,54.47,54.49,700912.0,36.901,36.9484,36.8672,36.8807,700912.0
2016-02-10 15:10:00,54.48,54.58,54.38,54.39,420789.0,36.8739,36.9416,36.8063,36.813,420789.0
2016-02-10 15:15:00,54.39,54.48,54.23,54.29,337335.0,36.813,36.8739,36.7047,36.7453,337335.0
2016-02-10 15:20:00,54.29,54.41,54.28,54.38,213795.0,36.7453,36.8266,36.7386,36.8063,213795.0
2016-02-10 15:25:00,54.38,54.44,54.21,54.24,289057.0,36.8063,36.8469,36.6912,36.7115,289057.0
2016-02-10 15:30:00,54.24,54.37,54.23,54.28,292235.0,36.7115,36.7995,36.7047,36.7386,292235.0
2016-02-10 15:35:00,54.28,54.3,54.1,54.13,323278.0,36.7386,36.7521,36.6167,36.637,323278.0
2016-02-10 15:40:00,54.12,54.21,54.06,54.2,349853.0,36.6303,36.6912,36.5897,36.6844,349853.0
2016-02-10 15:45:00,54.2,54.28,54.15,54.18,417922.0,36.6844,36.7386,36.6506,36.6709,417922.0
2016-02-10 15:50:00,54.18,54.19,54.08,54.14,610673.0,36.6709,36.6777,36.6032,36.6438,610673.0
2016-02-10 15:55:00,54.14,54.18,54.05,54.11,711541.0,36.6438,36.6709,36.5829,36.6235,711541.0
2016-02-11 09:30:00,53.15,53.24,52.93,53.11,935907.0,35.9737,36.0347,35.8248,35.9467,935907.0
2016-02-11 09:35:00,53.12,53.15,52.83,52.88,851420.0,35.9534,35.9737,35.7572,35.791,851420.0
2016-02-11 09:40:00,52.88,52.98,52.76,52.97,465468.0,35.791,35.8587,35.7098,35.8519,465468.0
2016-02-11 09:45:00,52.96,53.3,52.96,53.27,545408.0,35.8451,36.0753,35.8451,36.055,545408.0
2016-02-11 09:50:00,53.28,53.5,53.23,53.38,456341.0,36.0617,36.2106,36.0279,36.1294,456341.0
2016-02-11 09:55:00,53.39,53.76,53.32,53.69,601863.0,36.1362,36.3866,36.0888,36.3392,601863.0
2016-02-11 10:00:00,53.72,53.78,53.56,53.7,489385.0,36.3595,36.4002,36.2512,36.346,489385.0
2016-02-11 10:05:00,53.7,54.07,53.57,53.66,538006.0,36.346,36.5964,36.258,36.3189,538006.0
2016-02-11 10:10:00,53.68,53.8,53.62,53.66,262356.0,36.3325,36.4137,36.2919,36.3189,262356.0
2016-02-11 10:15:00,53.64,53.77,53.47,53.63,286374.0,36.3054,36.3934,36.1903,36.2986,286374.0
2016-02-11 10:20:00,53.59,53.62,53.25,53.48,292724.0,36.2716,36.2919,36.0414,36.1971,292724.0
2016-02-11 10:25:00,53.48,53.5,53.23,53.26,161574.0,36.1971,36.2106,36.0279,36.0482,161574.0
2016-02-11 10:30:00,53.26,53.32,53.16,53.29,217599.0,36.0482,36.0888,35.9805,36.0685,217599.0
2016-02-11 10:35:00,53.29,53.31,53.11,53.19,207120.0,36.0685,36.082,35.9467,36.0008,207120.0
2016-02-11 10:40:00,53.18,53.2,53.06,53.13,378879.0,35.994,36.0076,35.9128,35.9602,378879.0
2016-02-11 10:45:00,53.13,53.33,53.04,53.2,352522.0,35.9602,36.0956,35.8993,36.0076,352522.0
2016-02-11 10:50:00,53.21,53.21,52.9,52.96,363126.0,36.0144,36.0144,35.8045,35.8451,363126.0
2016-02-11 10:55:00,52.96,53.05,52.83,52.89,242774.0,35.8451,35.9061,35.7572,35.7978,242774.0
2016-02-11 11:00:00,52.89,53.13,52.87,53.03,298059.0,35.7978,35.9602,35.7842,35.8925,298059.0
2016-02-11 11:05:00,53.03,53.12,52.87,52.98,241115.0,35.8925,35.9534,35.7842,35.8587,241115.0
2016-02-11 11:10:00,52.98,53.03,52.79,52.84,299132.0,35.8587,35.8925,35.7301,35.7639,299132.0
2016-02-11 11:15:00,52.83,52.9,52.77,52.9,185826.0,35.7572,35.8045,35.7165,35.8045,185826.0
2016-02-11 11:20:00,52.89,53.01,52.76,52.85,427903.0,35.7978,35.879,35.7098,35.7707,427903.0
2016-02-11 11:25:00,52.84,52.91,52.66,52.75,274364.0,35.7639,35.8113,35.6421,35.703,274364.0
2016-02-11 11:30:00,52.74,52.79,52.62,52.62,234589.0,35.6962,35.7301,35.615,35.615,234589.0
2016-02-11 11:35:00,52.62,52.87,52.62,52.84,471203.0,35.615,35.7842,35.615,35.7639,471203.0
2016-02-11 11:40:00,52.83,52.83,52.72,52.74,266648.0,35.7572,35.7572,35.6827,35.6962,266648.0
2016-02-11 11:45:00,52.74,52.75,52.63,52.66,277711.0,35.6962,35.703,35.6218,35.6421,277711.0
2016-02-11 11:50:00,52.66,52.88,52.65,52.8,199736.0,35.6421,35.791,35.6353,35.7369,199736.0
2016-02-11 11:55:00,52.78,52.99,52.76,52.9,419878.0,35.7233,35.8655,35.7098,35.8045,419878.0
2016-02-11 12:00:00,52.9,53.05,52.84,53.01,190381.0,35.8045,35.9061,35.7639,35.879,190381.0
2016-02-11 12:05:00,53.0,53.17,52.99,53.03,430074.0,35.8722,35.9873,35.8655,35.8925,430074.0
2016-02-11 12:10:00,53.04,53.14,52.99,53.04,282907.0,35.8993,35.967,35.8655,35.8993,282907.0
2016-02-11 12:15:00,53.03,53.04,52.8,52.86,511554.0,35.8925,35.8993,35.7369,35.7775,511554.0
2016-02-11 12:20:00,52.85,52.9,52.81,52.87,266260.0,35.7707,35.8045,35.7436,35.7842,266260.0
2016-02-11 12:25:00,52.87,52.91,52.75,52.79,237271.0,35.7842,35.8113,35.703,35.7301,237271.0
2016-02-11 12:30:00,52.79,52.79,52.65,52.68,243744.0,35.7301,35.7301,35.6353,35.6556,243744.0
2016-02-11 12:35:00,52.67,52.78,52.65,52.75,275209.0,35.6489,35.7233,35.6353,35.703,275209.0
2016-02-11 12:40:00,52.76,52.77,52.64,52.76,194617.0,35.7098,35.7165,35.6286,35.7098,194617.0
2016-02-11 12:45:00,52.76,52.88,52.73,52.85,212134.0,35.7098,35.791,35.6895,35.7707,212134.0
2016-02-11 12:50:00,52.84,52.99,52.84,52.9,154586.0,35.7639,35.8655,35.7639,35.8045,154586.0
2016-02-11 12:55:00,52.91,53.06,52.82,52.88,232979.0,35.8113,35.9128,35.7504,35.791,232979.0
2016-02-11 13:00:00,52.88,53.06,52.84,52.88,353978.0,35.791,35.9128,35.7639,35.791,353978.0
2016-02-11 13:05:00,52.89,53.03,52.76,52.93,224521.0,35.7978,35.8925,35.7098,35.8248,224521.0
2016-02-11 13:10:00,52.92,52.95,52.87,52.91,160225.0,35.8181,35.8384,35.7842,35.8113,160225.0
2016-02-11 13:15:00,52.91,52.95,52.81,52.93,139808.0,35.8113,35.8384,35.7436,35.8248,139808.0
2016-02-11 13:20:00,52.93,53.0,52.84,52.87,206515.0,35.8248,35.8722,35.7639,35.7842,206515.0
2016-02-11 13:25:00,52.87,52.99,52.81,52.81,136830.0,35.7842,35.8655,35.7436,35.7436,136830.0
2016-02-11 13:30:00,52.81,52.95,52.78,52.87,142734.0,35.7436,35.8384,35.7233,35.7842,142734.0
2016-02-11 13:35:00,52.87,52.89,52.61,52.64,323637.0,35.7842,35.7978,35.6083,35.6286,323637.0
2016-02-11 13:40:00,52.64,52.67,52.56,52.67,222050.0,35.6286,35.6489,35.5744,35.6489,222050.0
2016-02-11 13:45:00,52.66,52.68,52.6,52.62,161292.0,35.6421,35.6556,35.6015,35.615,161292.0
2016-02-11 13:50:00,52.61,52.68,52.58,52.58,181153.0,35.6083,35.6556,35.5879,35.5879,181153.0
2016-02-11 13:55:00,52.58,52.63,52.55,52.6,463961.0,35.5879,35.6218,35.5676,35.6015,463961.0
2016-02-11 14:00:00,52.6,52.63,52.5,52.6,466360.0,35.6015,35.6218,35.5338,35.6015,466360.0
2016-02-11 14:05:00,52.6,52.66,52.53,52.65,230961.0,35.6015,35.6421,35.5541,35.6353,230961.0
2016-02-11 14:10:00,52.65,52.66,52.59,52.64,128111.0,35.6353,35.6421,35.5947,35.6286,128111.0
2016-02-11 14:15:00,52.64,52.71,52.45,52.45,288649.0,35.6286,35.6759,35.5,35.5,288649.0
2016-02-11 14:20:00,52.45,52.58,52.44,52.49,308271.0,35.5,35.5879,35.4932,35.527,308271.0
2016-02-11 14:25:00,52.49,52.54,52.4,52.45,247031.0,35.527,35.5609,35.4661,35.5,247031.0
2016-02-11 14:30:00,52.44,52.51,52.41,52.46,336823.0,35.4932,35.5406,35.4729,35.5067,336823.0
2016-02-11 14:35:00,52.45,53.18,52.37,53.17,1952590.0,35.5,35.994,35.4458,35.9873,1952590.0
2016-02-11 14:40:00,53.17,53.71,52.8,53.29,3151107.0,35.9873,36.3528,35.7369,36.0685,3151107.0
2016-02-11 14:45:00,53.3,53.97,53.3,53.7,2417034.0,36.0753,36.5287,36.0753,36.346,2417034.0
2016-02-11 14:50:00,53.71,54.04,53.6,54.01,1940502.0,36.3528,36.5761,36.2783,36.5558,1940502.0
2016-02-11 14:55:00,54.02,54.1,53.66,53.78,1710559.0,36.5626,36.6167,36.3189,36.4002,1710559.0
2016-02-11 15:00:00,53.78,53.83,53.45,53.56,1196504.0,36.4002,36.434,36.1768,36.2512,1196504.0
2016-02-11 15:05:00,53.55,53.57,53.25,53.51,873445.0,36.2445,36.258,36.0414,36.2174,873445.0
2016-02-11 15:10:00,53.5,53.82,53.48,53.65,2444584.0,36.2106,36.4272,36.1971,36.3122,2444584.0
2016-02-11 15:15:00,53.65,53.68,53.42,53.46,444955.0,36.3122,36.3325,36.1565,36.1836,444955.0
2016-02-11 15:20:00,53.46,53.58,53.36,53.4,628218.0,36.1836,36.2648,36.1159,36.143,628218.0
2016-02-11 15:25:00,53.4,53.61,53.35,53.57,708683.0,36.143,36.2851,36.1091,36.258,708683.0
2016-02-11 15:30:00,53.56,53.77,53.51,53.75,1017641.0,36.2512,36.3934,36.2174,36.3798,1017641.0
2016-02-11 15:35:00,53.75,54.1,53.72,54.07,890322.0,36.3798,36.6167,36.3595,36.5964,890322.0
2016-02-11 15:40:00,54.06,54.27,54.0,54.17,2441208.0,36.5897,36.7318,36.5491,36.6641,2441208.0
2016-02-11 15:45:00,54.16,54.16,53.97,54.07,499252.0,36.6573,36.6573,36.5287,36.5964,499252.0
2016-02-11 15:50:00,54.07,54.15,54.02,54.04,812886.0,36.5964,36.6506,36.5626,36.5761,812886.0
2016-02-11 15:55:00,54.04,54.08,53.83,53.86,1299509.0,36.5761,36.6032,36.434,36.4543,1299509.0
2016-02-12 09:30:00,54.6,54.9,54.57,54.9,1276302.0,36.9552,37.1582,36.9348,37.1582,1276302.0
2016-02-12 09:35:00,54.89,54.9,54.55,54.86,1654766.0,37.1514,37.1582,36.9213,37.1311,1654766.0
2016-02-12 09:40:00,54.86,54.91,54.65,54.67,433836.0,37.1311,37.165,36.989,37.0025,433836.0
2016-02-12 09:45:00,54.66,54.74,54.39,54.46,637047.0,36.9958,37.0499,36.813,36.8604,637047.0
2016-02-12 09:50:00,54.46,54.49,54.3,54.47,321073.0,36.8604,36.8807,36.7521,36.8672,321073.0
2016-02-12 09:55:00,54.47,54.53,54.25,54.31,179446.0,36.8672,36.9078,36.7183,36.7589,179446.0
2016-02-12 10:00:00,54.31,54.33,54.11,54.3,403857.0,36.7589,36.7724,36.6235,36.7521,403857.0
2016-02-12 10:05:00,54.31,54.36,54.11,54.23,426274.0,36.7589,36.7927,36.6235,36.7047,426274.0
2016-02-12 10:10:00,54.23,54.43,54.2,54.3,446277.0,36.7047,36.8401,36.6844,36.7521,446277.0
2016-02-12 10:15:00,54.3,54.49,54.17,54.48,427355.0,36.7521,36.8807,36.6641,36.8739,427355.0
2016-02-12 10:20:00,54.48,54.55,54.31,54.37,229984.0,36.8739,36.9213,36.7589,36.7995,229984.0
2016-02-12 10:25:00,54.38,54.51,54.33,54.45,346190.0,36.8063,36.8942,36.7724,36.8536,346190.0
2016-02-12 10:30:00,54.46,54.66,54.46,54.63,430474.0,36.8604,36.9958,36.8604,36.9755,430474.0
2016-02-12 10:35:00,54.62,54.84,54.61,54.78,290764.0,36.9687,37.1176,36.9619,37.077,290764.0
2016-02-12 10:40:00,54.77,54.86,54.72,54.75,199427.0,37.0702,37.1311,37.0364,37.0567,199427.0
2016-02-12 10:45:00,54.75,54.76,54.66,54.68,366215.0,37.0567,37.0634,36.9958,37.0093,366215.0
2016-02-12 10:50:00,54.69,54.82,54.69,54.79,244306.0,37.0161,37.1041,37.0161,37.0838,244306.0
2016-02-12 10:55:00,54.81,54.87,54.64,54.69,221529.0,37.0973,37.1379,36.9822,37.0161,221529.0
2016-02-12 11:00:00,54.7,54.85,54.7,54.71,231566.0,37.0228,37.1244,37.0228,37.0296,231566.0
2016-02-12 11:05:00,54.72,55.0,54.69,54.92,509900.0,37.0364,37.2259,37.0161,37.1717,509900.0
2016-02-12 11:10:00,54.92,55.13,54.89,55.12,408808.0,37.1717,37.3139,37.1514,37.3071,408808.0
2016-02-12 11:15:00,55.12,55.18,55.09,55.15,315837.0,37.3071,37.3477,37.2868,37.3274,315837.0
2016-02-12 11:20:00,55.16,55.23,55.05,55.21,233636.0,37.3342,37.3816,37.2597,37.368,233636.0
2016-02-12 11:25:00,55.22,55.31,55.13,55.29,351470.0,37.3748,37.4357,37.3139,37.4222,351470.0
2016-02-12 11:30:00,55.29,55.38,55.25,55.36,420011.0,37.4222,37.4831,37.3951,37.4695,420011.0
2016-02-12 11:35:00,55.37,55.45,55.32,55.43,358583.0,37.4763,37.5305,37.4425,37.5169,358583.0
2016-02-12 11:40:00,55.43,55.52,55.38,55.39,318662.0,37.5169,37.5778,37.4831,37.4899,318662.0
2016-02-12 11:45:00,55.39,55.47,55.36,55.42,404343.0,37.4899,37.544,37.4695,37.5102,404343.0
2016-02-12 11:50:00,55.43,55.52,55.3,55.3,364389.0,37.5169,37.5778,37.4289,37.4289,364389.0
2016-02-12 11:55:00,55.31,55.33,55.19,55.22,138299.0,37.4357,37.4492,37.3545,37.3748,138299.0
2016-02-12 12:00:00,55.23,55.33,55.22,55.32,173121.0,37.3816,37.4492,37.3748,37.4425,173121.0
2016-02-12 12:05:00,55.33,55.38,55.26,55.3,176868.0,37.4492,37.4831,37.4019,37.4289,176868.0
2016-02-12 12:10:00,55.29,55.35,55.22,55.23,202185.0,37.4222,37.4628,37.3748,37.3816,202185.0
2016-02-12 12:15:00,55.23,55.26,55.14,55.23,223325.0,37.3816,37.4019,37.3206,37.3816,223325.0
2016-02-12 12:20:00,55.23,55.34,55.21,55.27,189245.0,37.3816,37.456,37.368,37.4086,189245.0
2016-02-12 12:25:00,55.28,55.35,55.2,55.21,192795.0,37.4154,37.4628,37.3613,37.368,192795.0
2016-02-12 12:30:00,55.21,55.26,55.17,55.23,177972.0,37.368,37.4019,37.341,37.3816,177972.0
2016-02-12 12:35:00,55.24,55.33,55.2,55.33,131486.0,37.3883,37.4492,37.3613,37.4492,131486.0
2016-02-12 12:40:00,55.33,55.33,55.16,55.2,136380.0,37.4492,37.4492,37.3342,37.3613,136380.0
2016-02-12 12:45:00,55.2,55.24,55.12,55.14,283817.0,37.3613,37.3883,37.3071,37.3206,283817.0
2016-02-12 12:50:00,55.13,55.21,55.08,55.19,150754.0,37.3139,37.368,37.28,37.3545,150754.0
2016-02-12 12:55:00,55.19,55.22,55.12,55.17,127299.0,37.3545,37.3748,37.3071,37.341,127299.0
2016-02-12 13:00:00,55.17,55.26,55.15,55.18,297345.0,37.341,37.4019,37.3274,37.3477,297345.0
2016-02-12 13:05:00,55.18,55.19,55.06,55.07,371799.0,37.3477,37.3545,37.2665,37.2733,371799.0
2016-02-12 13:10:00,55.07,55.14,55.0,55.07,261187.0,37.2733,37.3206,37.2259,37.2733,261187.0
2016-02-12 13:15:00,55.07,55.07,54.92,54.95,241606.0,37.2733,37.2733,37.1717,37.192,241606.0
2016-02-12 13:20:00,54.95,55.01,54.9,54.94,339693.0,37.192,37.2327,37.1582,37.1853,339693.0
2016-02-12 13:25:00,54.94,54.97,54.85,54.87,258145.0,37.1853,37.2056,37.1244,37.1379,258145.0
2016-02-12 13:30:00,54.87,54.92,54.76,54.88,146579.0,37.1379,37.1717,37.0634,37.1447,146579.0
2016-02-12 13:35:00,54.88,54.93,54.83,54.83,160761.0,37.1447,37.1785,37.1108,37.1108,160761.0
2016-02-12 13:40:00,54.85,54.91,54.81,54.85,109999.0,37.1244,37.165,37.0973,37.1244,109999.0
2016-02-12 13:45:00,54.85,54.9,54.8,54.89,141557.0,37.1244,37.1582,37.0905,37.1514,141557.0
2016-02-12 13:50:00,54.88,54.88,54.75,54.77,124615.0,37.1447,37.1447,37.0567,37.0702,124615.0
2016-02-12 13:55:00,54.77,54.82,54.74,54.81,186865.0,37.0702,37.1041,37.0499,37.0973,186865.0
2016-02-12 14:00:00,54.8,54.84,54.76,54.8,130897.0,37.0905,37.1176,37.0634,37.0905,130897.0
2016-02-12 14:05:00,54.8,55.0,54.78,54.97,205601.0,37.0905,37.2259,37.077,37.2056,205601.0
2016-02-12 14:10:00,54.97,55.01,54.89,54.98,198670.0,37.2056,37.2327,37.1514,37.2124,198670.0
2016-02-12 14:15:00,54.99,55.05,54.93,54.95,239488.0,37.2191,37.2597,37.1785,37.192,239488.0
2016-02-12 14:20:00,54.95,55.0,54.92,54.97,146804.0,37.192,37.2259,37.1717,37.2056,146804.0
2016-02-12 14:25:00,54.97,55.15,54.97,55.05,277823.0,37.2056,37.3274,37.2056,37.2597,277823.0
2016-02-12 14:30:00,55.05,55.13,55.03,55.13,167094.0,37.2597,37.3139,37.2462,37.3139,167094.0
2016-02-12 14:35:00,55.13,55.14,55.05,55.07,121524.0,37.3139,37.3206,37.2597,37.2733,121524.0
2016-02-12 14:40:00,55.07,55.12,54.99,55.11,113768.0,37.2733,37.3071,37.2191,37.3003,113768.0
2016-02-12 14:45:00,55.11,55.16,55.05,55.13,144919.0,37.3003,37.3342,37.2597,37.3139,144919.0
2016-02-12 14:50:00,55.15,55.23,55.12,55.2,125859.0,37.3274,37.3816,37.3071,37.3613,125859.0
2016-02-12 14:55:00,55.19,55.22,55.14,55.16,158386.0,37.3545,37.3748,37.3206,37.3342,158386.0
2016-02-12 15:00:00,55.16,55.24,55.14,55.22,167683.0,37.3342,37.3883,37.3206,37.3748,167683.0
2016-02-12 15:05:00,55.22,55.27,55.19,55.24,241829.0,37.3748,37.4086,37.3545,37.3883,241829.0
2016-02-12 15:10:00,55.24,55.32,55.21,55.31,194402.0,37.3883,37.4425,37.368,37.4357,194402.0
2016-02-12 15:15:00,55.3,55.34,55.26,55.32,182297.0,37.4289,37.456,37.4019,37.4425,182297.0
2016-02-12 15:20:00,55.31,55.35,55.23,55.28,210575.0,37.4357,37.4628,37.3816,37.4154,210575.0
2016-02-12 15:25:00,55.29,55.31,55.15,55.29,280959.0,37.4222,37.4357,37.3274,37.4222,280959.0
2016-02-12 15:30:00,55.29,55.3,55.13,55.13,240345.0,37.4222,37.4289,37.3139,37.3139,240345.0
2016-02-12 15:35:00,55.14,55.2,55.12,55.14,227783.0,37.3206,37.3613,37.3071,37.3206,227783.0
2016-02-12 15:40:00,55.14,55.18,55.06,55.15,337236.0,37.3206,37.3477,37.2665,37.3274,337236.0
2016-02-12 15:45:00,55.15,55.27,55.15,55.2,343225.0,37.3274,37.4086,37.3274,37.3613,343225.0
2016-02-12 15:50:00,55.21,55.24,55.16,55.24,735295.0,37.368,37.3883,37.3342,37.3883,735295.0
2016-02-12 15:55:00,55.24,55.31,55.21,55.3,848573.0,37.3883,37.4357,37.368,37.4289,848573.0
2016-02-16 09:30:00,56.21,56.38,55.76,56.08,1646654.0,38.0449,38.1599,37.7403,37.9569,1646654.0
2016-02-16 09:35:00,56.09,56.14,55.8,55.84,1386328.0,37.9636,37.9975,37.7674,37.7944,1386328.0
2016-02-16 09:40:00,55.84,56.0,55.73,55.8,958775.0,37.7944,37.9027,37.72,37.7674,958775.0
2016-02-16 09:45:00,55.78,55.89,55.58,55.66,707117.0,37.7538,37.8283,37.6185,37.6726,707117.0
2016-02-16 09:50:00,55.66,55.71,55.44,55.47,478189.0,37.6726,37.7064,37.5237,37.544,478189.0
2016-02-16 09:55:00,55.46,55.55,55.35,55.52,608323.0,37.5372,37.5981,37.4628,37.5778,608323.0
2016-02-16 10:00:00,55.52,55.72,55.47,55.62,754996.0,37.5778,37.7132,37.544,37.6455,754996.0
2016-02-16 10:05:00,55.62,55.65,55.41,55.41,424147.0,37.6455,37.6658,37.5034,37.5034,424147.0
2016-02-16 10:10:00,55.41,55.64,55.33,55.43,523336.0,37.5034,37.6591,37.4492,37.5169,523336.0
2016-02-16 10:15:00,55.43,55.66,55.38,55.54,307888.0,37.5169,37.6726,37.4831,37.5914,307888.0
2016-02-16 10:20:00,55.54,55.72,55.5,55.69,401659.0,37.5914,37.7132,37.5643,37.6929,401659.0
2016-02-16 10:25:00,55.69,55.69,55.45,55.53,308264.0,37.6929,37.6929,37.5305,37.5846,308264.0
2016-02-16 10:30:00,55.53,55.57,55.39,55.54,309312.0,37.5846,37.6117,37.4899,37.5914,309312.0
2016-02-16 10:35:00,55.53,55.57,55.46,55.53,5505815.0,37.5846,37.6117,37.5372,37.5846,5505815.0
2016-02-16 10:40:00,55.52,55.66,55.49,55.61,313524.0,37.5778,37.6726,37.5575,37.6388,313524.0
2016-02-16 10:45:00,55.62,55.65,55.43,55.43,314727.0,37.6455,37.6658,37.5169,37.5169,314727.0
2016-02-16 10:50:00,55.43,55.46,55.29,55.31,301202.0,37.5169,37.5372,37.4222,37.4357,301202.0
2016-02-16 10:55:00,55.3,55.33,55.23,55.27,778440.0,37.4289,37.4492,37.3816,37.4086,778440.0
2016-02-16 11:00:00,55.26,55.37,55.23,55.25,667520.0,37.4019,37.4763,37.3816,37.3951,667520.0
2016-02-16 11:05:00,55.24,55.25,55.09,55.18,383842.0,37.3883,37.3951,37.2868,37.3477,383842.0
2016-02-16 11:10:00,55.17,55.19,55.04,55.12,199489.0,37.341,37.3545,37.253,37.3071,199489.0
2016-02-16 11:15:00,55.12,55.16,55.02,55.15,334126.0,37.3071,37.3342,37.2394,37.3274,334126.0
2016-02-16 11:20:00,55.16,55.17,55.05,55.09,176705.0,37.3342,37.341,37.2597,37.2868,176705.0
2016-02-16 11:25:00,55.1,55.16,55.06,55.09,173443.0,37.2936,37.3342,37.2665,37.2868,173443.0
2016-02-16 11:30:00,55.09,55.24,55.08,55.21,760015.0,37.2868,37.3883,37.28,37.368,760015.0
2016-02-16 11:35:00,55.21,55.26,55.18,55.2,917267.0,37.368,37.4019,37.3477,37.3613,917267.0
2016-02-16 11:40:00,55.2,55.24,55.15,55.18,403009.0,37.3613,37.3883,37.3274,37.3477,403009.0
2016-02-16 11:45:00,55.18,55.27,55.13,55.23,243846.0,37.3477,37.4086,37.3139,37.3816,243846.0
2016-02-16 11:50:00,55.23,55.44,55.2,55.37,302549.0,37.3816,37.5237,37.3613,37.4763,302549.0
2016-02-16 11:55:00,55.37,55.52,55.37,55.49,145603.0,37.4763,37.5778,37.4763,37.5575,145603.0
2016-02-16 12:00:00,55.5,55.7,55.5,55.59,410638.0,37.5643,37.6997,37.5643,37.6252,410638.0
2016-02-16 12:05:00,55.59,55.61,55.49,55.57,175601.0,37.6252,37.6388,37.5575,37.6117,175601.0
2016-02-16 12:10:00,55.58,55.61,55.42,55.44,140800.0,37.6185,37.6388,37.5102,37.5237,140800.0
2016-02-16 12:15:00,55.44,55.57,55.44,55.52,266891.0,37.5237,37.6117,37.5237,37.5778,266891.0
2016-02-16 12:20:00,55.53,55.57,55.45,55.5,164039.0,37.5846,37.6117,37.5305,37.5643,164039.0
2016-02-16 12:25:00,55.48,55.52,55.38,55.43,116496.0,37.5508,37.5778,37.4831,37.5169,116496.0
2016-02-16 12:30:00,55.42,55.44,55.32,55.32,233271.0,37.5102,37.5237,37.4425,37.4425,233271.0
2016-02-16 12:35:00,55.32,55.4,55.31,55.36,89457.0,37.4425,37.4966,37.4357,37.4695,89457.0
2016-02-16 12:40:00,55.36,55.4,55.31,55.31,108249.0,37.4695,37.4966,37.4357,37.4357,108249.0
2016-02-16 12:45:00,55.32,55.51,55.32,55.51,92531.0,37.4425,37.5711,37.4425,37.5711,92531.0
2016-02-16 12:50:00,55.48,55.61,55.39,55.58,227374.0,37.5508,37.6388,37.4899,37.6185,227374.0
2016-02-16 12:55:00,55.58,55.63,55.54,55.63,118549.0,37.6185,37.6523,37.5914,37.6523,118549.0
2016-02-16 13:00:00,55.62,55.64,55.58,55.61,77382.0,37.6455,37.6591,37.6185,37.6388,77382.0
2016-02-16 13:05:00,55.61,55.69,55.58,55.66,110108.0,37.6388,37.6929,37.6185,37.6726,110108.0
2016-02-16 13:10:00,55.65,55.69,55.57,55.6,168387.0,37.6658,37.6929,37.6117,37.632,168387.0
2016-02-16 13:15:00,55.61,55.67,55.6,55.64,111408.0,37.6388,37.6794,37.632,37.6591,111408.0
2016-02-16 13:20:00,55.65,55.67,55.57,55.61,204560.0,37.6658,37.6794,37.6117,37.6388,204560.0
2016-02-16 13:25:00,55.61,55.69,55.57,55.6,211615.0,37.6388,37.6929,37.6117,37.632,211615.0
2016-02-16 13:30:00,55.61,55.69,55.55,55.67,83440.0,37.6388,37.6929,37.5981,37.6794,83440.0
2016-02-16 13:35:00,55.68,55.79,55.68,55.72,188459.0,37.6861,37.7606,37.6861,37.7132,188459.0
2016-02-16 13:40:00,55.72,55.79,55.68,55.7,87552.0,37.7132,37.7606,37.6861,37.6997,87552.0
2016-02-16 13:45:00,55.69,55.74,55.65,55.71,129020.0,37.6929,37.7267,37.6658,37.7064,129020.0
2016-02-16 13:50:00,55.7,55.75,55.68,55.71,164363.0,37.6997,37.7335,37.6861,37.7064,164363.0
2016-02-16 13:55:00,55.71,55.73,55.67,55.69,187064.0,37.7064,37.72,37.6794,37.6929,187064.0
2016-02-16 14:00:00,55.68,55.74,55.67,55.72,329753.0,37.6861,37.7267,37.6794,37.7132,329753.0
2016-02-16 14:05:00,55.72,55.75,55.63,55.66,204396.0,37.7132,37.7335,37.6523,37.6726,204396.0
2016-02-16 14:10:00,55.67,55.74,55.66,55.7,185194.0,37.6794,37.7267,37.6726,37.6997,185194.0
2016-02-16 14:15:00,55.7,55.73,55.66,55.69,337064.0,37.6997,37.72,37.6726,37.6929,337064.0
2016-02-16 14:20:00,55.7,55.74,55.67,55.67,116231.0,37.6997,37.7267,37.6794,37.6794,116231.0
2016-02-16 14:25:00,55.67,55.76,55.63,55.75,236869.0,37.6794,37.7403,37.6523,37.7335,236869.0
2016-02-16 14:30:00,55.75,55.78,55.71,55.75,90069.0,37.7335,37.7538,37.7064,37.7335,90069.0
2016-02-16 14:35:00,55.76,55.83,55.73,55.74,111509.0,37.7403,37.7877,37.72,37.7267,111509.0
2016-02-16 14:40:00,55.74,55.84,55.73,55.82,83037.0,37.7267,37.7944,37.72,37.7809,83037.0
2016-02-16 14:45:00,55.81,55.82,55.72,55.73,91247.0,37.7741,37.7809,37.7132,37.72,91247.0
2016-02-16 14:50:00,55.73,55.75,55.69,55.72,156445.0,37.72,37.7335,37.6929,37.7132,156445.0
2016-02-16 14:55:00,55.72,55.76,55.69,55.72,155594.0,37.7132,37.7403,37.6929,37.7132,155594.0
2016-02-16 15:00:00,55.73,55.77,55.68,55.77,153079.0,37.72,37.7471,37.6861,37.7471,153079.0
2016-02-16 15:05:00,55.76,55.78,55.71,55.72,598855.0,37.7403,37.7538,37.7064,37.7132,598855.0
2016-02-16 15:10:00,55.73,55.83,55.73,55.82,176057.0,37.72,37.7877,37.72,37.7809,176057.0
2016-02-16 15:15:00,55.83,55.87,55.79,55.81,319422.0,37.7877,37.8147,37.7606,37.7741,319422.0
2016-02-16 15:20:00,55.81,55.83,55.74,55.76,162264.0,37.7741,37.7877,37.7267,37.7403,162264.0
2016-02-16 15:25:00,55.76,55.84,55.75,55.8,237214.0,37.7403,37.7944,37.7335,37.7674,237214.0
2016-02-16 15:30:00,55.81,55.83,55.74,55.76,298366.0,37.7741,37.7877,37.7267,37.7403,298366.0
2016-02-16 15:35:00,55.75,55.77,55.67,55.68,213884.0,37.7335,37.7471,37.6794,37.6861,213884.0
2016-02-16 15:40:00,55.69,55.8,55.65,55.78,248519.0,37.6929,37.7674,37.6658,37.7538,248519.0
2016-02-16 15:45:00,55.79,55.8,55.63,55.68,330922.0,37.7606,37.7674,37.6523,37.6861,330922.0
2016-02-16 15:50:00,55.67,55.77,55.66,55.77,403980.0,37.6794,37.7471,37.6726,37.7471,403980.0
2016-02-16 15:55:00,55.76,55.87,55.71,55.84,511579.0,37.7403,37.8147,37.7064,37.7944,511579.0
2016-02-17 09:30:00,56.5,56.77,56.4,56.44,879047.0,38.2411,38.4239,38.1735,38.2005,879047.0
2016-02-17 09:35:00,56.44,56.74,56.41,56.7,804745.0,38.2005,38.4036,38.1802,38.3765,804745.0
2016-02-17 09:40:00,56.7,56.86,56.51,56.57,774519.0,38.3765,38.4848,38.2479,38.2885,774519.0
2016-02-17 09:45:00,56.57,56.58,56.32,56.35,569044.0,38.2885,38.2953,38.1193,38.1396,569044.0
2016-02-17 09:50:00,56.36,56.52,56.28,56.43,576009.0,38.1464,38.2547,38.0922,38.1938,576009.0
2016-02-17 09:55:00,56.43,56.47,56.27,56.34,477562.0,38.1938,38.2208,38.0855,38.1328,477562.0
2016-02-17 10:00:00,56.34,56.53,56.34,56.41,324771.0,38.1328,38.2614,38.1328,38.1802,324771.0
2016-02-17 10:05:00,56.41,56.6,56.41,56.51,400380.0,38.1802,38.3088,38.1802,38.2479,400380.0
2016-02-17 10:10:00,56.5,56.76,56.48,56.69,254854.0,38.2411,38.4171,38.2276,38.3697,254854.0
2016-02-17 10:15:00,56.69,56.74,56.62,56.69,296010.0,38.3697,38.4036,38.3224,38.3697,296010.0
2016-02-17 10:20:00,56.69,56.72,56.55,56.61,443615.0,38.3697,38.39,38.275,38.3156,443615.0
2016-02-17 10:25:00,56.62,56.79,56.58,56.78,433119.0,38.3224,38.4374,38.2953,38.4307,433119.0
2016-02-17 10:30:00,56.78,56.96,56.67,56.92,464577.0,38.4307,38.5525,38.3562,38.5254,464577.0
2016-02-17 10:35:00,56.92,57.05,56.91,57.02,540614.0,38.5254,38.6134,38.5186,38.5931,540614.0
2016-02-17 10:40:00,57.02,57.19,56.97,57.18,634116.0,38.5931,38.7082,38.5593,38.7014,634116.0
2016-02-17 10:45:00,57.19,57.25,57.1,57.25,426080.0,38.7082,38.7488,38.6472,38.7488,426080.0
2016-02-17 10:50:00,57.25,57.39,57.23,57.34,401687.0,38.7488,38.8435,38.7352,38.8097,401687.0
2016-02-17 10:55:00,57.35,57.5,57.34,57.45,393010.0,38.8164,38.918,38.8097,38.8841,393010.0
2016-02-17 11:00:00,57.44,57.48,57.36,57.46,361650.0,38.8774,38.9044,38.8232,38.8909,361650.0
2016-02-17 11:05:00,57.45,57.63,57.45,57.52,425583.0,38.8841,39.006,38.8841,38.9315,425583.0
2016-02-17 11:10:00,57.52,57.65,57.51,57.58,490828.0,38.9315,39.0195,38.9247,38.9721,490828.0
2016-02-17 11:15:00,57.57,57.59,57.47,57.54,586393.0,38.9654,38.9789,38.8977,38.945,586393.0
2016-02-17 11:20:00,57.54,57.55,57.33,57.41,324977.0,38.945,38.9518,38.8029,38.8571,324977.0
2016-02-17 11:25:00,57.41,57.51,57.4,57.48,381653.0,38.8571,38.9247,38.8503,38.9044,381653.0
2016-02-17 11:30:00,57.48,57.62,57.46,57.62,730753.0,38.9044,38.9992,38.8909,38.9992,730753.0
2016-02-17 11:35:00,57.62,57.62,57.51,57.58,295621.0,38.9992,38.9992,38.9247,38.9721,295621.0
2016-02-17 11:40:00,57.58,57.64,57.49,57.5,423061.0,38.9721,39.0127,38.9112,38.918,423061.0
2016-02-17 11:45:00,57.5,57.55,57.38,57.42,223645.0,38.918,38.9518,38.8368,38.8638,223645.0
2016-02-17 11:50:00,57.43,57.47,57.38,57.47,260202.0,38.8706,38.8977,38.8368,38.8977,260202.0
2016-02-17 11:55:00,57.47,57.53,57.43,57.47,243170.0,38.8977,38.9383,38.8706,38.8977,243170.0
2016-02-17 12:00:00,57.47,57.67,57.46,57.65,389638.0,38.8977,39.033,38.8909,39.0195,389638.0
2016-02-17 12:05:00,57.65,57.72,57.62,57.66,178402.0,39.0195,39.0669,38.9992,39.0263,178402.0
2016-02-17 12:10:00,57.65,57.71,57.63,57.68,114916.0,39.0195,39.0601,39.006,39.0398,114916.0
2016-02-17 12:15:00,57.67,57.76,57.66,57.75,354869.0,39.033,39.094,39.0263,39.0872,354869.0
2016-02-17 12:20:00,57.76,57.77,57.67,57.72,197911.0,39.094,39.1007,39.033,39.0669,197911.0
2016-02-17 12:25:00,57.73,57.78,57.7,57.7,213808.0,39.0736,39.1075,39.0533,39.0533,213808.0
2016-02-17 12:30:00,57.71,57.82,57.71,57.73,225871.0,39.0601,39.1346,39.0601,39.0736,225871.0
2016-02-17 12:35:00,57.73,57.88,57.71,57.8,453564.0,39.0736,39.1752,39.0601,39.121,453564.0
2016-02-17 12:40:00,57.8,57.85,57.77,57.77,210104.0,39.121,39.1549,39.1007,39.1007,210104.0
2016-02-17 12:45:00,57.78,57.8,57.69,57.69,180795.0,39.1075,39.121,39.0466,39.0466,180795.0
2016-02-17 12:50:00,57.7,57.84,57.69,57.8,182901.0,39.0533,39.1481,39.0466,39.121,182901.0
2016-02-17 12:55:00,57.8,57.84,57.76,57.82,196265.0,39.121,39.1481,39.094,39.1346,196265.0
2016-02-17 13:00:00,57.82,57.85,57.78,57.82,197432.0,39.1346,39.1549,39.1075,39.1346,197432.0
2016-02-17 13:05:00,57.82,57.88,57.79,57.87,193962.0,39.1346,39.1752,39.1143,39.1684,193962.0
2016-02-17 13:10:00,57.87,57.9,57.77,57.79,181518.0,39.1684,39.1887,39.1007,39.1143,181518.0
2016-02-17 13:15:00,57.79,57.8,57.69,57.72,300503.0,39.1143,39.121,39.0466,39.0669,300503.0
2016-02-17 13:20:00,57.73,57.75,57.67,57.69,187707.0,39.0736,39.0872,39.033,39.0466,187707.0
2016-02-17 13:25:00,57.7,57.7,57.62,57.67,231342.0,39.0533,39.0533,38.9992,39.033,231342.0
2016-02-17 13:30:00,57.67,57.71,57.62,57.64,177496.0,39.033,39.0601,38.9992,39.0127,177496.0
2016-02-17 13:35:00,57.64,57.68,57.49,57.51,178662.0,39.0127,39.0398,38.9112,38.9247,178662.0
2016-02-17 13:40:00,57.52,57.61,57.47,57.57,136680.0,38.9315,38.9924,38.8977,38.9654,136680.0
2016-02-17 13:45:00,57.57,57.63,57.54,57.61,116195.0,38.9654,39.006,38.945,38.9924,116195.0
2016-02-17 13:50:00,57.62,57.71,57.62,57.65,178294.0,38.9992,39.0601,38.9992,39.0195,178294.0
2016-02-17 13:55:00,57.64,57.69,57.61,57.63,251611.0,39.0127,39.0466,38.9924,39.006,251611.0
2016-02-17 14:00:00,57.62,57.68,57.54,57.64,237098.0,38.9992,39.0398,38.945,39.0127,237098.0
2016-02-17 14:05:00,57.64,57.8,57.63,57.77,212790.0,39.0127,39.121,39.006,39.1007,212790.0
2016-02-17 14:10:00,57.78,57.81,57.75,57.78,144460.0,39.1075,39.1278,39.0872,39.1075,144460.0
2016-02-17 14:15:00,57.78,57.89,57.77,57.84,271052.0,39.1075,39.1819,39.1007,39.1481,271052.0
2016-02-17 14:20:00,57.85,57.91,57.74,57.77,272148.0,39.1549,39.1955,39.0804,39.1007,272148.0
2016-02-17 14:25:00,57.76,57.81,57.71,57.72,139555.0,39.094,39.1278,39.0601,39.0669,139555.0
2016-02-17 14:30:00,57.73,57.75,57.67,57.69,183658.0,39.0736,39.0872,39.033,39.0466,183658.0
2016-02-17 14:35:00,57.69,57.75,57.66,57.69,100680.0,39.0466,39.0872,39.0263,39.0466,100680.0
2016-02-17 14:40:00,57.7,57.76,57.68,57.73,278009.0,39.0533,39.094,39.0398,39.0736,278009.0
2016-02-17 14:45:00,57.74,57.75,57.65,57.67,140215.0,39.0804,39.0872,39.0195,39.033,140215.0
2016-02-17 14:50:00,57.67,57.68,57.57,57.63,148068.0,39.033,39.0398,38.9654,39.006,148068.0
2016-02-17 14:55:00,57.62,57.64,57.52,57.56,244652.0,38.9992,39.0127,38.9315,38.9586,244652.0
2016-02-17 15:00:00,57.56,57.59,57.48,57.52,266526.0,38.9586,38.9789,38.9044,38.9315,266526.0
2016-02-17 15:05:00,57.52,57.63,57.52,57.61,158017.0,38.9315,39.006,38.9315,38.9924,158017.0
2016-02-17 15:10:00,57.61,57.67,57.58,57.66,166482.0,38.9924,39.033,38.9721,39.0263,166482.0
2016-02-17 15:15:00,57.66,57.72,57.65,57.67,178460.0,39.0263,39.0669,39.0195,39.033,178460.0
2016-02-17 15:20:00,57.67,57.7,57.52,57.52,145906.0,39.033,39.0533,38.9315,38.9315,145906.0
2016-02-17 15:25:00,57.52,57.6,57.51,57.56,290932.0,38.9315,38.9857,38.9247,38.9586,290932.0
2016-02-17 15:30:00,57.56,57.57,57.49,57.49,378421.0,38.9586,38.9654,38.9112,38.9112,378421.0
2016-02-17 15:35:00,57.5,57.59,57.41,57.58,359773.0,38.918,38.9789,38.8571,38.9721,359773.0
2016-02-17 15:40:00,57.58,57.67,57.54,57.66,356701.0,38.9721,39.033,38.945,39.0263,356701.0
2016-02-17 15:45:00,57.66,57.71,57.63,57.63,271607.0,39.0263,39.0601,39.006,39.006,271607.0
2016-02-17 15:50:00,57.63,57.68,57.62,57.67,410202.0,39.006,39.0398,38.9992,39.033,410202.0
2016-02-17 15:55:00,57.67,57.69,57.63,57.65,860460.0,39.033,39.0466,39.006,39.0195,860460.0
2016-02-18 09:30:00,58.15,58.24,57.88,57.99,972458.0,39.3579,39.4188,39.1752,39.2496,972458.0
2016-02-18 09:35:00,57.99,57.99,57.59,57.65,884526.0,39.2496,39.2496,38.9789,39.0195,884526.0
2016-02-18 09:40:00,57.66,57.69,57.45,57.47,701842.0,39.0263,39.0466,38.8841,38.8977,701842.0
2016-02-18 09:45:00,57.46,57.46,57.22,57.32,689153.0,38.8909,38.8909,38.7285,38.7961,689153.0
2016-02-18 09:50:00,57.31,57.5,57.31,57.34,502390.0,38.7894,38.918,38.7894,38.8097,502390.0
2016-02-18 09:55:00,57.34,57.43,57.3,57.4,450486.0,38.8097,38.8706,38.7826,38.8503,450486.0
2016-02-18 10:00:00,57.39,57.45,57.18,57.41,602156.0,38.8435,38.8841,38.7014,38.8571,602156.0
2016-02-18 10:05:00,57.41,57.41,57.17,57.22,341538.0,38.8571,38.8571,38.6946,38.7285,341538.0
2016-02-18 10:10:00,57.22,57.26,57.1,57.22,305615.0,38.7285,38.7555,38.6472,38.7285,305615.0
2016-02-18 10:15:00,57.23,57.3,57.18,57.25,331086.0,38.7352,38.7826,38.7014,38.7488,331086.0
2016-02-18 10:20:00,57.24,57.28,57.14,57.27,268280.0,38.742,38.7691,38.6743,38.7623,268280.0
2016-02-18 10:25:00,57.27,57.43,57.22,57.41,146286.0,38.7623,38.8706,38.7285,38.8571,146286.0
2016-02-18 10:30:00,57.41,57.47,57.31,57.4,148816.0,38.8571,38.8977,38.7894,38.8503,148816.0
2016-02-18 10:35:00,57.4,57.44,57.32,57.37,114339.0,38.8503,38.8774,38.7961,38.83,114339.0
2016-02-18 10:40:00,57.37,57.39,57.22,57.37,169033.0,38.83,38.8435,38.7285,38.83,169033.0
2016-02-18 10:45:00,57.37,57.47,57.29,57.33,235583.0,38.83,38.8977,38.7758,38.8029,235583.0
2016-02-18 10:50:00,57.32,57.42,57.28,57.28,141592.0,38.7961,38.8638,38.7691,38.7691,141592.0
2016-02-18 10:55:00,57.27,57.36,57.0,57.33,198989.0,38.7623,38.8232,38.5796,38.8029,198989.0
2016-02-18 11:00:00,57.33,57.34,56.81,56.84,1742359.0,38.8029,38.8097,38.451,38.4713,1742359.0
2016-02-18 11:05:00,56.86,56.98,56.65,56.71,931557.0,38.4848,38.566,38.3427,38.3833,931557.0
2016-02-18 11:10:00,56.69,56.94,56.68,56.94,746569.0,38.3697,38.5389,38.363,38.5389,746569.0
2016-02-18 11:15:00,56.94,57.13,56.81,56.81,997689.0,38.5389,38.6675,38.451,38.451,997689.0
2016-02-18 11:20:00,56.81,56.83,56.68,56.71,623374.0,38.451,38.4645,38.363,38.3833,623374.0
2016-02-18 11:25:00,56.71,56.98,56.71,56.97,545825.0,38.3833,38.566,38.3833,38.5593,545825.0
2016-02-18 11:30:00,56.98,57.03,56.93,56.96,183013.0,38.566,38.5999,38.5322,38.5525,183013.0
2016-02-18 11:35:00,56.96,57.08,56.81,57.03,324517.0,38.5525,38.6337,38.451,38.5999,324517.0
2016-02-18 11:40:00,57.05,57.1,56.98,57.02,227459.0,38.6134,38.6472,38.566,38.5931,227459.0
2016-02-18 11:45:00,57.02,57.05,56.91,56.98,318791.0,38.5931,38.6134,38.5186,38.566,318791.0
2016-02-18 11:50:00,56.98,57.07,56.93,57.04,197059.0,38.566,38.6269,38.5322,38.6066,197059.0
2016-02-18 11:55:00,57.04,57.19,56.94,57.18,306673.0,38.6066,38.7082,38.5389,38.7014,306673.0
2016-02-18 12:00:00,57.16,57.19,57.1,57.14,319948.0,38.6879,38.7082,38.6472,38.6743,319948.0
2016-02-18 12:05:00,57.14,57.18,57.04,57.16,185628.0,38.6743,38.7014,38.6066,38.6879,185628.0
2016-02-18 12:10:00,57.16,57.26,57.1,57.11,260289.0,38.6879,38.7555,38.6472,38.654,260289.0
2016-02-18 12:15:00,57.11,57.16,57.08,57.15,154599.0,38.654,38.6879,38.6337,38.6811,154599.0
2016-02-18 12:20:00,57.15,57.26,57.12,57.25,132175.0,38.6811,38.7555,38.6608,38.7488,132175.0
2016-02-18 12:25:00,57.25,57.36,57.23,57.31,192974.0,38.7488,38.8232,38.7352,38.7894,192974.0
2016-02-18 12:30:00,57.3,57.3,57.24,57.25,51887.0,38.7826,38.7826,38.742,38.7488,51887.0
2016-02-18 12:35:00,57.24,57.31,57.19,57.25,79958.0,38.742,38.7894,38.7082,38.7488,79958.0
2016-02-18 12:40:00,57.26,57.27,57.2,57.21,84805.0,38.7555,38.7623,38.7149,38.7217,84805.0
2016-02-18 12:45:00,57.21,57.23,57.13,57.19,122691.0,38.7217,38.7352,38.6675,38.7082,122691.0
2016-02-18 12:50:00,57.19,57.31,57.19,57.26,254047.0,38.7082,38.7894,38.7082,38.7555,254047.0
2016-02-18 12:55:00,57.27,57.29,57.07,57.08,122332.0,38.7623,38.7758,38.6269,38.6337,122332.0
2016-02-18 13:00:00,57.09,57.19,57.08,57.17,115658.0,38.6405,38.7082,38.6337,38.6946,115658.0
2016-02-18 13:05:00,57.17,57.21,57.12,57.18,58694.0,38.6946,38.7217,38.6608,38.7014,58694.0
2016-02-18 13:10:00,57.19,57.21,57.13,57.15,71550.0,38.7082,38.7217,38.6675,38.6811,71550.0
2016-02-18 13:15:00,57.13,57.19,57.08,57.17,112882.0,38.6675,38.7082,38.6337,38.6946,112882.0
2016-02-18 13:20:00,57.16,57.17,57.01,57.02,135558.0,38.6879,38.6946,38.5863,38.5931,135558.0
2016-02-18 13:25:00,57.02,57.09,57.01,57.07,58528.0,38.5931,38.6405,38.5863,38.6269,58528.0
2016-02-18 13:30:00,57.06,57.08,57.01,57.07,292646.0,38.6202,38.6337,38.5863,38.6269,292646.0
2016-02-18 13:35:00,57.06,57.07,56.98,57.02,146553.0,38.6202,38.6269,38.566,38.5931,146553.0
2016-02-18 13:40:00,57.02,57.05,56.93,56.93,137807.0,38.5931,38.6134,38.5322,38.5322,137807.0
2016-02-18 13:45:00,56.92,56.99,56.86,56.89,122343.0,38.5254,38.5728,38.4848,38.5051,122343.0
2016-02-18 13:50:00,56.89,56.92,56.82,56.88,216805.0,38.5051,38.5254,38.4577,38.4983,216805.0
2016-02-18 13:55:00,56.87,57.01,56.86,56.98,152454.0,38.4916,38.5863,38.4848,38.566,152454.0
2016-02-18 14:00:00,56.98,57.09,56.98,57.07,163974.0,38.566,38.6405,38.566,38.6269,163974.0
2016-02-18 14:05:00,57.07,57.07,56.99,56.99,152933.0,38.6269,38.6269,38.5728,38.5728,152933.0
2016-02-18 14:10:00,57.0,57.02,56.95,56.98,215065.0,38.5796,38.5931,38.5457,38.566,215065.0
2016-02-18 14:15:00,56.98,57.07,56.97,57.06,134140.0,38.566,38.6269,38.5593,38.6202,134140.0
2016-02-18 14:20:00,57.07,57.15,57.06,57.12,151186.0,38.6269,38.6811,38.6202,38.6608,151186.0
2016-02-18 14:25:00,57.11,57.19,57.08,57.14,134171.0,38.654,38.7082,38.6337,38.6743,134171.0
2016-02-18 14:30:00,57.14,57.22,57.12,57.2,148637.0,38.6743,38.7285,38.6608,38.7149,148637.0
2016-02-18 14:35:00,57.2,57.27,57.18,57.19,260524.0,38.7149,38.7623,38.7014,38.7082,260524.0
2016-02-18 14:40:00,57.19,57.22,57.11,57.12,166753.0,38.7082,38.7285,38.654,38.6608,166753.0
2016-02-18 14:45:00,57.12,57.13,57.03,57.09,209838.0,38.6608,38.6675,38.5999,38.6405,209838.0
2016-02-18 14:50:00,57.09,57.13,57.04,57.11,267368.0,38.6405,38.6675,38.6066,38.654,267368.0
2016-02-18 14:55:00,57.11,57.18,57.11,57.14,153186.0,38.654,38.7014,38.654,38.6743,153186.0
2016-02-18 15:00:00,57.14,57.2,57.12,57.13,197144.0,38.6743,38.7149,38.6608,38.6675,197144.0
2016-02-18 15:05:00,57.12,57.14,57.06,57.07,180050.0,38.6608,38.6743,38.6202,38.6269,180050.0
2016-02-18 15:10:00,57.07,57.13,57.03,57.06,628006.0,38.6269,38.6675,38.5999,38.6202,628006.0
2016-02-18 15:15:00,57.07,57.15,57.04,57.14,455487.0,38.6269,38.6811,38.6066,38.6743,455487.0
2016-02-18 15:20:00,57.14,57.15,57.03,57.12,288312.0,38.6743,38.6811,38.5999,38.6608,288312.0
2016-02-18 15:25:00,57.11,57.14,57.0,57.09,476798.0,38.654,38.6743,38.5796,38.6405,476798.0
2016-02-18 15:30:00,57.08,57.13,57.03,57.1,468956.0,38.6337,38.6675,38.5999,38.6472,468956.0
2016-02-18 15:35:00,57.09,57.16,57.07,57.12,439303.0,38.6405,38.6879,38.6269,38.6608,439303.0
2016-02-18 15:40:00,57.12,57.13,57.01,57.03,467934.0,38.6608,38.6675,38.5863,38.5999,467934.0
2016-02-18 15:45:00,57.03,57.03,56.92,56.94,505300.0,38.5999,38.5999,38.5254,38.5389,505300.0
2016-02-18 15:50:00,56.94,56.98,56.9,56.91,662052.0,38.5389,38.566,38.5119,38.5186,662052.0
2016-02-18 15:55:00,56.92,56.95,56.88,56.93,1119776.0,38.5254,38.5457,38.4983,38.5322,1119776.0
2016-02-19 09:30:00,56.18,56.39,56.08,56.21,1066582.0,38.0246,38.1667,37.9569,38.0449,1066582.0
2016-02-19 09:35:00,56.22,56.23,56.01,56.08,690995.0,38.0516,38.0584,37.9095,37.9569,690995.0
2016-02-19 09:40:00,56.08,56.47,56.05,56.46,469433.0,37.9569,38.2208,37.9366,38.2141,469433.0
2016-02-19 09:45:00,56.46,56.52,56.3,56.38,863102.0,38.2141,38.2547,38.1058,38.1599,863102.0
2016-02-19 09:50:00,56.37,56.41,56.25,56.27,403167.0,38.1532,38.1802,38.0719,38.0855,403167.0
2016-02-19 09:55:00,56.29,56.39,56.24,56.28,272406.0,38.099,38.1667,38.0652,38.0922,272406.0
2016-02-19 10:00:00,56.27,56.27,55.94,55.96,588932.0,38.0855,38.0855,37.8621,37.8756,588932.0
2016-02-19 10:05:00,55.96,55.99,55.8,55.83,559827.0,37.8756,37.896,37.7674,37.7877,559827.0
2016-02-19 10:10:00,55.82,55.91,55.74,55.75,363875.0,37.7809,37.8418,37.7267,37.7335,363875.0
2016-02-19 10:15:00,55.75,56.1,55.75,56.02,540708.0,37.7335,37.9704,37.7335,37.9163,540708.0
2016-02-19 10:20:00,56.03,56.11,55.97,56.0,196544.0,37.923,37.9772,37.8824,37.9027,196544.0
2016-02-19 10:25:00,55.99,56.0,55.85,55.92,239560.0,37.896,37.9027,37.8012,37.8486,239560.0
2016-02-19 10:30:00,55.93,56.09,55.92,56.05,256761.0,37.8553,37.9636,37.8486,37.9366,256761.0
2016-02-19 10:35:00,56.06,56.07,55.95,56.02,238703.0,37.9433,37.9501,37.8689,37.9163,238703.0
2016-02-19 10:40:00,56.01,56.05,55.9,55.92,195558.0,37.9095,37.9366,37.835,37.8486,195558.0
2016-02-19 10:45:00,55.92,56.0,55.86,55.89,127083.0,37.8486,37.9027,37.808,37.8283,127083.0
2016-02-19 10:50:00,55.89,55.99,55.82,55.83,111492.0,37.8283,37.896,37.7809,37.7877,111492.0
2016-02-19 10:55:00,55.82,55.97,55.82,55.84,268624.0,37.7809,37.8824,37.7809,37.7944,268624.0
2016-02-19 11:00:00,55.83,55.83,55.73,55.78,245921.0,37.7877,37.7877,37.72,37.7538,245921.0
2016-02-19 11:05:00,55.78,55.83,55.7,55.78,149317.0,37.7538,37.7877,37.6997,37.7538,149317.0
2016-02-19 11:10:00,55.78,55.94,55.78,55.89,135062.0,37.7538,37.8621,37.7538,37.8283,135062.0
2016-02-19 11:15:00,55.89,56.06,55.88,56.01,238934.0,37.8283,37.9433,37.8215,37.9095,238934.0
2016-02-19 11:20:00,56.02,56.17,56.01,56.01,617903.0,37.9163,38.0178,37.9095,37.9095,617903.0
2016-02-19 11:25:00,56.01,56.23,55.99,56.16,644609.0,37.9095,38.0584,37.896,38.011,644609.0
2016-02-19 11:30:00,56.16,56.37,56.16,56.21,535302.0,38.011,38.1532,38.011,38.0449,535302.0
2016-02-19 11:35:00,56.21,56.3,56.13,56.18,487363.0,38.0449,38.1058,37.9907,38.0246,487363.0
2016-02-19 11:40:00,56.19,56.27,56.18,56.24,197401.0,38.0313,38.0855,38.0246,38.0652,197401.0
2016-02-19 11:45:00,56.24,56.27,56.15,56.19,146447.0,38.0652,38.0855,38.0042,38.0313,146447.0
2016-02-19 11:50:00,56.2,56.26,56.14,56.22,183613.0,38.0381,38.0787,37.9975,38.0516,183613.0
2016-02-19 11:55:00,56.22,56.23,56.12,56.15,155727.0,38.0516,38.0584,37.9839,38.0042,155727.0
2016-02-19 12:00:00,56.15,56.19,56.07,56.13,320885.0,38.0042,38.0313,37.9501,37.9907,320885.0
2016-02-19 12:05:00,56.12,56.13,56.04,56.06,123012.0,37.9839,37.9907,37.9298,37.9433,123012.0
2016-02-19 12:10:00,56.06,56.14,56.03,56.12,93450.0,37.9433,37.9975,37.923,37.9839,93450.0
2016-02-19 12:15:00,56.12,56.13,56.06,56.06,129537.0,37.9839,37.9907,37.9433,37.9433,129537.0
2016-02-19 12:20:00,56.07,56.08,56.03,56.04,70411.0,37.9501,37.9569,37.923,37.9298,70411.0
2016-02-19 12:25:00,56.05,56.09,56.04,56.05,100932.0,37.9366,37.9636,37.9298,37.9366,100932.0
2016-02-19 12:30:00,56.05,56.08,56.01,56.03,85143.0,37.9366,37.9569,37.9095,37.923,85143.0
2016-02-19 12:35:00,56.02,56.13,56.01,56.1,159395.0,37.9163,37.9907,37.9095,37.9704,159395.0
2016-02-19 12:40:00,56.1,56.2,56.08,56.15,102808.0,37.9704,38.0381,37.9569,38.0042,102808.0
2016-02-19 12:45:00,56.15,56.17,56.08,56.13,100938.0,38.0042,38.0178,37.9569,37.9907,100938.0
2016-02-19 12:50:00,56.14,56.29,56.13,56.25,170432.0,37.9975,38.099,37.9907,38.0719,170432.0
2016-02-19 12:55:00,56.25,56.25,56.16,56.22,420257.0,38.0719,38.0719,38.011,38.0516,420257.0
2016-02-19 13:00:00,56.23,56.28,56.16,56.2,138293.0,38.0584,38.0922,38.011,38.0381,138293.0
2016-02-19 13:05:00,56.2,56.23,56.13,56.14,92181.0,38.0381,38.0584,37.9907,37.9975,92181.0
2016-02-19 13:10:00,56.14,56.18,56.13,56.15,95549.0,37.9975,38.0246,37.9907,38.0042,95549.0
2016-02-19 13:15:00,56.15,56.2,56.14,56.19,78087.0,38.0042,38.0381,37.9975,38.0313,78087.0
2016-02-19 13:20:00,56.18,56.21,56.15,56.15,117125.0,38.0246,38.0449,38.0042,38.0042,117125.0
2016-02-19 13:25:00,56.16,56.22,56.16,56.21,89643.0,38.011,38.0516,38.011,38.0449,89643.0
2016-02-19 13:30:00,56.2,56.3,56.2,56.26,78226.0,38.0381,38.1058,38.0381,38.0787,78226.0
2016-02-19 13:35:00,56.26,56.33,56.25,56.27,83313.0,38.0787,38.1261,38.0719,38.0855,83313.0
2016-02-19 13:40:00,56.27,56.33,56.25,56.26,86407.0,38.0855,38.1261,38.0719,38.0787,86407.0
2016-02-19 13:45:00,56.26,56.32,56.23,56.29,92440.0,38.0787,38.1193,38.0584,38.099,92440.0
2016-02-19 13:50:00,56.29,56.33,56.27,56.3,83016.0,38.099,38.1261,38.0855,38.1058,83016.0
2016-02-19 13:55:00,56.3,56.32,56.25,56.3,127955.0,38.1058,38.1193,38.0719,38.1058,127955.0
2016-02-19 14:00:00,56.29,56.33,56.27,56.3,123991.0,38.099,38.1261,38.0855,38.1058,123991.0
2016-02-19 14:05:00,56.3,56.42,56.3,56.37,205776.0,38.1058,38.187,38.1058,38.1532,205776.0
2016-02-19 14:10:00,56.38,56.39,56.32,56.37,186378.0,38.1599,38.1667,38.1193,38.1532,186378.0
2016-02-19 14:15:00,56.37,56.37,56.31,56.34,84434.0,38.1532,38.1532,38.1125,38.1328,84434.0
2016-02-19 14:20:00,56.35,56.36,56.3,56.36,192979.0,38.1396,38.1464,38.1058,38.1464,192979.0
2016-02-19 14:25:00,56.36,56.4,56.24,56.32,199002.0,38.1464,38.1735,38.0652,38.1193,199002.0
2016-02-19 14:30:00,56.32,56.33,56.23,56.24,230263.0,38.1193,38.1261,38.0584,38.0652,230263.0
2016-02-19 14:35:00,56.24,56.27,56.21,56.27,123656.0,38.0652,38.0855,38.0449,38.0855,123656.0
2016-02-19 14:40:00,56.26,56.3,56.23,56.26,102232.0,38.0787,38.1058,38.0584,38.0787,102232.0
2016-02-19 14:45:00,56.27,56.3,56.21,56.28,104569.0,38.0855,38.1058,38.0449,38.0922,104569.0
2016-02-19 14:50:00,56.28,56.29,56.22,56.23,135893.0,38.0922,38.099,38.0516,38.0584,135893.0
2016-02-19 14:55:00,56.23,56.29,56.23,56.28,115766.0,38.0584,38.099,38.0584,38.0922,115766.0
2016-02-19 15:00:00,56.28,56.3,56.26,56.3,141101.0,38.0922,38.1058,38.0787,38.1058,141101.0
2016-02-19 15:05:00,56.3,56.33,56.29,56.31,156344.0,38.1058,38.1261,38.099,38.1125,156344.0
2016-02-19 15:10:00,56.3,56.34,56.29,56.34,166470.0,38.1058,38.1328,38.099,38.1328,166470.0
2016-02-19 15:15:00,56.34,56.35,56.28,56.3,172790.0,38.1328,38.1396,38.0922,38.1058,172790.0
2016-02-19 15:20:00,56.3,56.39,56.29,56.38,149546.0,38.1058,38.1667,38.099,38.1599,149546.0
2016-02-19 15:25:00,56.38,56.5,56.36,56.49,294204.0,38.1599,38.2411,38.1464,38.2344,294204.0
2016-02-19 15:30:00,56.49,56.51,56.43,56.5,283120.0,38.2344,38.2479,38.1938,38.2411,283120.0
2016-02-19 15:35:00,56.49,56.63,56.49,56.63,485800.0,38.2344,38.3291,38.2344,38.3291,485800.0
2016-02-19 15:40:00,56.62,56.66,56.58,56.65,536241.0,38.3224,38.3494,38.2953,38.3427,536241.0
2016-02-19 15:45:00,56.64,56.65,56.57,56.62,467296.0,38.3359,38.3427,38.2885,38.3224,467296.0
2016-02-19 15:50:00,56.61,56.67,56.6,56.67,604215.0,38.3156,38.3562,38.3088,38.3562,604215.0
2016-02-19 15:55:00,56.67,56.83,56.65,56.8,2024071.0,38.3562,38.4645,38.3427,38.4442,2024071.0
2016-02-22 09:30:00,57.89,57.95,57.64,57.81,779204.0,39.1819,39.2225,39.0127,39.1278,779204.0
2016-02-22 09:35:00,57.81,57.96,57.74,57.91,597888.0,39.1278,39.2293,39.0804,39.1955,597888.0
2016-02-22 09:40:00,57.92,57.98,57.88,57.93,387903.0,39.2022,39.2429,39.1752,39.209,387903.0
2016-02-22 09:45:00,57.93,58.11,57.84,58.09,372304.0,39.209,39.3308,39.1481,39.3173,372304.0
2016-02-22 09:50:00,58.09,58.18,58.01,58.05,256590.0,39.3173,39.3782,39.2632,39.2902,256590.0
2016-02-22 09:55:00,58.05,58.08,57.91,57.96,285539.0,39.2902,39.3105,39.1955,39.2293,285539.0
2016-02-22 10:00:00,57.97,58.22,57.96,58.18,397765.0,39.2361,39.4053,39.2293,39.3782,397765.0
2016-02-22 10:05:00,58.19,58.26,58.05,58.18,240679.0,39.385,39.4324,39.2902,39.3782,240679.0
2016-02-22 10:10:00,58.18,58.21,57.99,58.04,1430960.0,39.3782,39.3985,39.2496,39.2835,1430960.0
2016-02-22 10:15:00,58.03,58.03,57.85,57.97,185857.0,39.2767,39.2767,39.1549,39.2361,185857.0
2016-02-22 10:20:00,57.98,58.13,57.93,58.04,346243.0,39.2429,39.3444,39.209,39.2835,346243.0
2016-02-22 10:25:00,58.04,58.06,57.93,58.05,163430.0,39.2835,39.297,39.209,39.2902,163430.0
2016-02-22 10:30:00,58.05,58.1,57.98,58.07,196506.0,39.2902,39.3241,39.2429,39.3038,196506.0
2016-02-22 10:35:00,58.06,58.14,58.01,58.1,161080.0,39.297,39.3511,39.2632,39.3241,161080.0
2016-02-22 10:40:00,58.1,58.14,58.04,58.1,143807.0,39.3241,39.3511,39.2835,39.3241,143807.0
2016-02-22 10:45:00,58.09,58.1,57.98,58.0,116886.0,39.3173,39.3241,39.2429,39.2564,116886.0
2016-02-22 10:50:00,58.0,58.08,57.99,58.05,167885.0,39.2564,39.3105,39.2496,39.2902,167885.0
2016-02-22 10:55:00,58.04,58.07,57.96,58.01,145840.0,39.2835,39.3038,39.2293,39.2632,145840.0
2016-02-22 11:00:00,58.01,58.07,57.97,58.0,283378.0,39.2632,39.3038,39.2361,39.2564,283378.0
2016-02-22 11:05:00,58.0,58.12,57.95,58.12,196613.0,39.2564,39.3376,39.2225,39.3376,196613.0
2016-02-22 11:10:00,58.11,58.15,58.05,58.08,424116.0,39.3308,39.3579,39.2902,39.3105,424116.0
2016-02-22 11:15:00,58.08,58.09,57.97,57.98,231717.0,39.3105,39.3173,39.2361,39.2429,231717.0
2016-02-22 11:20:00,57.98,58.02,57.93,57.98,1070402.0,39.2429,39.2699,39.209,39.2429,1070402.0
2016-02-22 11:25:00,57.98,58.12,57.96,58.08,216874.0,39.2429,39.3376,39.2293,39.3105,216874.0
2016-02-22 11:30:00,58.08,58.14,58.06,58.11,264102.0,39.3105,39.3511,39.297,39.3308,264102.0
2016-02-22 11:35:00,58.12,58.14,58.03,58.03,131738.0,39.3376,39.3511,39.2767,39.2767,131738.0
2016-02-22 11:40:00,58.03,58.09,57.96,58.06,211249.0,39.2767,39.3173,39.2293,39.297,211249.0
2016-02-22 11:45:00,58.06,58.08,57.99,58.01,132614.0,39.297,39.3105,39.2496,39.2632,132614.0
2016-02-22 11:50:00,58.02,58.15,58.02,58.08,225177.0,39.2699,39.3579,39.2699,39.3105,225177.0
2016-02-22 11:55:00,58.08,58.14,58.05,58.12,130655.0,39.3105,39.3511,39.2902,39.3376,130655.0
2016-02-22 12:00:00,58.11,58.18,58.1,58.15,107675.0,39.3308,39.3782,39.3241,39.3579,107675.0
2016-02-22 12:05:00,58.16,58.16,58.11,58.14,75459.0,39.3647,39.3647,39.3308,39.3511,75459.0
2016-02-22 12:10:00,58.14,58.15,58.1,58.13,163905.0,39.3511,39.3579,39.3241,39.3444,163905.0
2016-02-22 12:15:00,58.13,58.18,58.11,58.17,177510.0,39.3444,39.3782,39.3308,39.3715,177510.0
2016-02-22 12:20:00,58.17,58.21,58.14,58.16,144958.0,39.3715,39.3985,39.3511,39.3647,144958.0
2016-02-22 12:25:00,58.17,58.21,58.17,58.18,125599.0,39.3715,39.3985,39.3715,39.3782,125599.0
2016-02-22 12:30:00,58.19,58.23,58.16,58.17,142779.0,39.385,39.4121,39.3647,39.3715,142779.0
2016-02-22 12:35:00,58.17,58.22,58.15,58.19,129869.0,39.3715,39.4053,39.3579,39.385,129869.0
2016-02-22 12:40:00,58.18,58.19,58.14,58.17,152133.0,39.3782,39.385,39.3511,39.3715,152133.0
2016-02-22 12:45:00,58.18,58.19,58.12,58.13,140134.0,39.3782,39.385,39.3376,39.3444,140134.0
2016-02-22 12:50:00,58.13,58.16,58.1,58.15,100457.0,39.3444,39.3647,39.3241,39.3579,100457.0
2016-02-22 12:55:00,58.16,58.22,58.01,58.05,1308730.0,39.3647,39.4053,39.2632,39.2902,1308730.0
2016-02-22 13:00:00,58.05,58.2,58.03,58.14,1233611.0,39.2902,39.3918,39.2767,39.3511,1233611.0
2016-02-22 13:05:00,58.14,58.25,58.14,58.25,212636.0,39.3511,39.4256,39.3511,39.4256,212636.0
2016-02-22 13:10:00,58.25,58.27,58.22,58.25,151868.0,39.4256,39.4391,39.4053,39.4256,151868.0
2016-02-22 13:15:00,58.26,58.3,58.24,58.27,121499.0,39.4324,39.4594,39.4188,39.4391,121499.0
2016-02-22 13:20:00,58.29,58.32,58.26,58.27,109768.0,39.4527,39.473,39.4324,39.4391,109768.0
2016-02-22 13:25:00,58.28,58.29,58.23,58.25,92282.0,39.4459,39.4527,39.4121,39.4256,92282.0
2016-02-22 13:30:00,58.25,58.31,58.23,58.29,103182.0,39.4256,39.4662,39.4121,39.4527,103182.0
2016-02-22 13:35:00,58.3,58.41,58.26,58.37,143365.0,39.4594,39.5339,39.4324,39.5068,143365.0
2016-02-22 13:40:00,58.38,58.5,58.38,58.49,142024.0,39.5136,39.5948,39.5136,39.588,142024.0
2016-02-22 13:45:00,58.49,58.5,58.42,58.5,88875.0,39.588,39.5948,39.5407,39.5948,88875.0
2016-02-22 13:50:00,58.5,58.52,58.47,58.51,105007.0,39.5948,39.6083,39.5745,39.6016,105007.0
2016-02-22 13:55:00,58.51,58.52,58.43,58.46,168322.0,39.6016,39.6083,39.5474,39.5677,168322.0
2016-02-22 14:00:00,58.47,58.51,58.41,58.47,225523.0,39.5745,39.6016,39.5339,39.5745,225523.0
2016-02-22 14:05:00,58.47,58.48,58.33,58.4,1497334.0,39.5745,39.5813,39.4797,39.5271,1497334.0
2016-02-22 14:10:00,58.4,58.42,58.33,58.35,148905.0,39.5271,39.5407,39.4797,39.4933,148905.0
2016-02-22 14:15:00,58.36,58.4,58.26,58.27,115501.0,39.5001,39.5271,39.4324,39.4391,115501.0
2016-02-22 14:20:00,58.26,58.28,58.23,58.25,188423.0,39.4324,39.4459,39.4121,39.4256,188423.0
2016-02-22 14:25:00,58.26,58.34,58.22,58.33,322118.0,39.4324,39.4865,39.4053,39.4797,322118.0
2016-02-22 14:30:00,58.34,58.34,58.24,58.24,86956.0,39.4865,39.4865,39.4188,39.4188,86956.0
2016-02-22 14:35:00,58.23,58.29,58.22,58.29,95404.0,39.4121,39.4527,39.4053,39.4527,95404.0
2016-02-22 14:40:00,58.27,58.29,58.22,58.26,118179.0,39.4391,39.4527,39.4053,39.4324,118179.0
2016-02-22 14:45:00,58.27,58.32,58.26,58.3,89048.0,39.4391,39.473,39.4324,39.4594,89048.0
2016-02-22 14:50:00,58.3,58.35,58.26,58.3,131779.0,39.4594,39.4933,39.4324,39.4594,131779.0
2016-02-22 14:55:00,58.3,58.33,58.26,58.27,129179.0,39.4594,39.4797,39.4324,39.4391,129179.0
2016-02-22 15:00:00,58.28,58.31,58.14,58.15,315579.0,39.4459,39.4662,39.3511,39.3579,315579.0
2016-02-22 15:05:00,58.14,58.22,58.12,58.19,277271.0,39.3511,39.4053,39.3376,39.385,277271.0
2016-02-22 15:10:00,58.19,58.29,58.18,58.28,229939.0,39.385,39.4527,39.3782,39.4459,229939.0
2016-02-22 15:15:00,58.28,58.28,58.18,58.2,126777.0,39.4459,39.4459,39.3782,39.3918,126777.0
2016-02-22 15:20:00,58.21,58.29,58.2,58.28,426570.0,39.3985,39.4527,39.3918,39.4459,426570.0
2016-02-22 15:25:00,58.28,58.38,58.27,58.29,469534.0,39.4459,39.5136,39.4391,39.4527,469534.0
2016-02-22 15:30:00,58.3,58.33,58.26,58.31,340934.0,39.4594,39.4797,39.4324,39.4662,340934.0
2016-02-22 15:35:00,58.3,58.31,58.2,58.21,500397.0,39.4594,39.4662,39.3918,39.3985,500397.0
2016-02-22 15:40:00,58.22,58.3,58.18,58.29,329505.0,39.4053,39.4594,39.3782,39.4527,329505.0
2016-02-22 15:45:00,58.29,58.31,58.19,58.21,466208.0,39.4527,39.4662,39.385,39.3985,466208.0
2016-02-22 15:50:00,58.21,58.27,58.18,58.19,410886.0,39.3985,39.4391,39.3782,39.385,410886.0
2016-02-22 15:55:00,58.19,58.28,58.18,58.27,778466.0,39.385,39.4459,39.3782,39.4391,778466.0
2016-02-23 09:30:00,57.7,57.8,57.56,57.68,922761.0,39.0533,39.121,38.9586,39.0398,922761.0
2016-02-23 09:35:00,57.69,57.83,57.56,57.71,517598.0,39.0466,39.1413,38.9586,39.0601,517598.0
2016-02-23 09:40:00,57.71,57.98,57.69,57.81,365898.0,39.0601,39.2429,39.0466,39.1278,365898.0
2016-02-23 09:45:00,57.81,57.89,57.66,57.75,470565.0,39.1278,39.1819,39.0263,39.0872,470565.0
2016-02-23 09:50:00,57.75,57.9,57.67,57.79,489618.0,39.0872,39.1887,39.033,39.1143,489618.0
2016-02-23 09:55:00,57.79,57.86,57.69,57.76,249260.0,39.1143,39.1616,39.0466,39.094,249260.0
2016-02-23 10:00:00,57.76,57.93,57.7,57.86,281703.0,39.094,39.209,39.0533,39.1616,281703.0
2016-02-23 10:05:00,57.85,57.85,57.6,57.61,233142.0,39.1549,39.1549,38.9857,38.9924,233142.0
2016-02-23 10:10:00,57.62,57.64,57.41,57.42,434384.0,38.9992,39.0127,38.8571,38.8638,434384.0
2016-02-23 10:15:00,57.43,57.54,57.4,57.44,402769.0,38.8706,38.945,38.8503,38.8774,402769.0
2016-02-23 10:20:00,57.45,57.63,57.42,57.55,660985.0,38.8841,39.006,38.8638,38.9518,660985.0
2016-02-23 10:25:00,57.56,57.66,57.47,57.66,408616.0,38.9586,39.0263,38.8977,39.0263,408616.0
2016-02-23 10:30:00,57.66,57.66,57.44,57.52,499035.0,39.0263,39.0263,38.8774,38.9315,499035.0
2016-02-23 10:35:00,57.52,57.56,57.38,57.43,321415.0,38.9315,38.9586,38.8368,38.8706,321415.0
2016-02-23 10:40:00,57.43,57.47,57.37,57.43,198454.0,38.8706,38.8977,38.83,38.8706,198454.0
2016-02-23 10:45:00,57.43,57.43,57.29,57.29,232520.0,38.8706,38.8706,38.7758,38.7758,232520.0
2016-02-23 10:50:00,57.28,57.28,57.14,57.16,330791.0,38.7691,38.7691,38.6743,38.6879,330791.0
2016-02-23 10:55:00,57.15,57.15,57.07,57.11,344473.0,38.6811,38.6811,38.6269,38.654,344473.0
2016-02-23 11:00:00,57.11,57.12,56.99,57.0,404045.0,38.654,38.6608,38.5728,38.5796,404045.0
2016-02-23 11:05:00,57.0,57.0,56.79,56.81,406651.0,38.5796,38.5796,38.4374,38.451,406651.0
2016-02-23 11:10:00,56.82,56.83,56.7,56.75,347827.0,38.4577,38.4645,38.3765,38.4103,347827.0
2016-02-23 11:15:00,56.76,56.77,56.67,56.75,262395.0,38.4171,38.4239,38.3562,38.4103,262395.0
2016-02-23 11:20:00,56.75,56.77,56.66,56.75,186139.0,38.4103,38.4239,38.3494,38.4103,186139.0
2016-02-23 11:25:00,56.74,56.77,56.61,56.69,188054.0,38.4036,38.4239,38.3156,38.3697,188054.0
2016-02-23 11:30:00,56.7,56.78,56.65,56.67,189346.0,38.3765,38.4307,38.3427,38.3562,189346.0
2016-02-23 11:35:00,56.66,56.95,56.65,56.94,304424.0,38.3494,38.5457,38.3427,38.5389,304424.0
2016-02-23 11:40:00,56.94,57.1,56.85,57.08,210134.0,38.5389,38.6472,38.478,38.6337,210134.0
2016-02-23 11:45:00,57.09,57.13,57.01,57.05,147579.0,38.6405,38.6675,38.5863,38.6134,147579.0
2016-02-23 11:50:00,57.05,57.1,57.0,57.05,254383.0,38.6134,38.6472,38.5796,38.6134,254383.0
2016-02-23 11:55:00,57.05,57.07,56.96,57.02,218016.0,38.6134,38.6269,38.5525,38.5931,218016.0
2016-02-23 12:00:00,57.01,57.04,56.87,56.9,123914.0,38.5863,38.6066,38.4916,38.5119,123914.0
2016-02-23 12:05:00,56.88,56.96,56.87,56.89,73516.0,38.4983,38.5525,38.4916,38.5051,73516.0
2016-02-23 12:10:00,56.88,56.9,56.82,56.83,95271.0,38.4983,38.5119,38.4577,38.4645,95271.0
2016-02-23 12:15:00,56.84,56.92,56.83,56.84,142329.0,38.4713,38.5254,38.4645,38.4713,142329.0
2016-02-23 12:20:00,56.85,56.87,56.81,56.83,105756.0,38.478,38.4916,38.451,38.4645,105756.0
2016-02-23 12:25:00,56.83,56.94,56.82,56.93,132015.0,38.4645,38.5389,38.4577,38.5322,132015.0
2016-02-23 12:30:00,56.92,56.95,56.89,56.93,166847.0,38.5254,38.5457,38.5051,38.5322,166847.0
2016-02-23 12:35:00,56.92,56.94,56.83,56.86,122465.0,38.5254,38.5389,38.4645,38.4848,122465.0
2016-02-23 12:40:00,56.86,56.9,56.81,56.89,105300.0,38.4848,38.5119,38.451,38.5051,105300.0
2016-02-23 12:45:00,56.88,56.89,56.79,56.85,168742.0,38.4983,38.5051,38.4374,38.478,168742.0
2016-02-23 12:50:00,56.85,56.87,56.79,56.81,134430.0,38.478,38.4916,38.4374,38.451,134430.0
2016-02-23 12:55:00,56.8,56.8,56.75,56.79,84892.0,38.4442,38.4442,38.4103,38.4374,84892.0
2016-02-23 13:00:00,56.79,56.82,56.75,56.77,92718.0,38.4374,38.4577,38.4103,38.4239,92718.0
2016-02-23 13:05:00,56.77,56.78,56.72,56.76,134425.0,38.4239,38.4307,38.39,38.4171,134425.0
2016-02-23 13:10:00,56.76,56.76,56.69,56.7,178066.0,38.4171,38.4171,38.3697,38.3765,178066.0
2016-02-23 13:15:00,56.71,56.71,56.61,56.67,179911.0,38.3833,38.3833,38.3156,38.3562,179911.0
2016-02-23 13:20:00,56.67,56.71,56.64,56.69,75392.0,38.3562,38.3833,38.3359,38.3697,75392.0
2016-02-23 13:25:00,56.69,56.72,56.62,56.71,86371.0,38.3697,38.39,38.3224,38.3833,86371.0
2016-02-23 13:30:00,56.71,56.72,56.56,56.56,224621.0,38.3833,38.39,38.2817,38.2817,224621.0
2016-02-23 13:35:00,56.56,56.63,56.53,56.58,225046.0,38.2817,38.3291,38.2614,38.2953,225046.0
2016-02-23 13:40:00,56.58,56.61,56.53,56.56,116301.0,38.2953,38.3156,38.2614,38.2817,116301.0
2016-02-23 13:45:00,56.55,56.59,56.53,56.56,63141.0,38.275,38.3021,38.2614,38.2817,63141.0
2016-02-23 13:50:00,56.56,56.58,56.51,56.57,131189.0,38.2817,38.2953,38.2479,38.2885,131189.0
2016-02-23 13:55:00,56.56,56.65,56.52,56.65,111425.0,38.2817,38.3427,38.2547,38.3427,111425.0
2016-02-23 14:00:00,56.65,56.66,56.57,56.6,73810.0,38.3427,38.3494,38.2885,38.3088,73810.0
2016-02-23 14:05:00,56.6,56.64,56.57,56.57,87831.0,38.3088,38.3359,38.2885,38.2885,87831.0
2016-02-23 14:10:00,56.58,56.59,56.5,56.57,99959.0,38.2953,38.3021,38.2411,38.2885,99959.0
2016-02-23 14:15:00,56.57,56.73,56.57,56.71,163988.0,38.2885,38.3968,38.2885,38.3833,163988.0
2016-02-23 14:20:00,56.72,56.73,56.63,56.68,113496.0,38.39,38.3968,38.3291,38.363,113496.0
2016-02-23 14:25:00,56.67,56.68,56.59,56.6,111671.0,38.3562,38.363,38.3021,38.3088,111671.0
2016-02-23 14:30:00,56.61,56.64,56.57,56.63,98328.0,38.3156,38.3359,38.2885,38.3291,98328.0
2016-02-23 14:35:00,56.64,56.65,56.57,56.6,52328.0,38.3359,38.3427,38.2885,38.3088,52328.0
2016-02-23 14:40:00,56.59,56.6,56.56,56.57,46016.0,38.3021,38.3088,38.2817,38.2885,46016.0
2016-02-23 14:45:00,56.57,56.57,56.5,56.54,80252.0,38.2885,38.2885,38.2411,38.2682,80252.0
2016-02-23 14:50:00,56.54,56.55,56.44,56.45,179198.0,38.2682,38.275,38.2005,38.2073,179198.0
2016-02-23 14:55:00,56.46,56.46,56.39,56.4,100441.0,38.2141,38.2141,38.1667,38.1735,100441.0
2016-02-23 15:00:00,56.4,56.45,56.28,56.3,227252.0,38.1735,38.2073,38.0922,38.1058,227252.0
2016-02-23 15:05:00,56.31,56.32,56.25,56.28,222736.0,38.1125,38.1193,38.0719,38.0922,222736.0
2016-02-23 15:10:00,56.28,56.28,56.17,56.17,226739.0,38.0922,38.0922,38.0178,38.0178,226739.0
2016-02-23 15:15:00,56.18,56.31,56.16,56.31,156094.0,38.0246,38.1125,38.011,38.1125,156094.0
2016-02-23 15:20:00,56.31,56.38,56.31,56.35,186326.0,38.1125,38.1599,38.1125,38.1396,186326.0
2016-02-23 15:25:00,56.36,56.37,56.27,56.28,292692.0,38.1464,38.1532,38.0855,38.0922,292692.0
2016-02-23 15:30:00,56.28,56.45,56.28,56.45,166641.0,38.0922,38.2073,38.0922,38.2073,166641.0
2016-02-23 15:35:00,56.44,56.6,56.43,56.6,269731.0,38.2005,38.3088,38.1938,38.3088,269731.0
2016-02-23 15:40:00,56.6,56.64,56.43,56.45,481691.0,38.3088,38.3359,38.1938,38.2073,481691.0
2016-02-23 15:45:00,56.45,56.48,56.39,56.48,598797.0,38.2073,38.2276,38.1667,38.2276,598797.0
2016-02-23 15:50:00,56.47,56.48,56.39,56.4,460337.0,38.2208,38.2276,38.1667,38.1735,460337.0
2016-02-23 15:55:00,56.4,56.41,56.25,56.28,904592.0,38.1735,38.1802,38.0719,38.0922,904592.0
2016-02-24 09:30:00,55.27,55.37,55.13,55.13,680810.0,37.4086,37.4763,37.3139,37.3139,680810.0
2016-02-24 09:35:00,55.12,55.3,55.1,55.18,304467.0,37.3071,37.4289,37.2936,37.3477,304467.0
2016-02-24 09:40:00,55.17,55.28,55.12,55.25,243792.0,37.341,37.4154,37.3071,37.3951,243792.0
2016-02-24 09:45:00,55.25,55.31,55.07,55.24,299475.0,37.3951,37.4357,37.2733,37.3883,299475.0
2016-02-24 09:50:00,55.24,55.31,55.17,55.27,356966.0,37.3883,37.4357,37.341,37.4086,356966.0
2016-02-24 09:55:00,55.26,55.43,55.25,55.38,271780.0,37.4019,37.5169,37.3951,37.4831,271780.0
2016-02-24 10:00:00,55.37,55.38,55.18,55.32,359597.0,37.4763,37.4831,37.3477,37.4425,359597.0
2016-02-24 10:05:00,55.32,55.41,55.24,55.4,298206.0,37.4425,37.5034,37.3883,37.4966,298206.0
2016-02-24 10:10:00,55.41,55.46,55.25,55.29,200426.0,37.5034,37.5372,37.3951,37.4222,200426.0
2016-02-24 10:15:00,55.28,55.36,55.22,55.34,154626.0,37.4154,37.4695,37.3748,37.456,154626.0
2016-02-24 10:20:00,55.34,55.35,55.21,55.24,271775.0,37.456,37.4628,37.368,37.3883,271775.0
2016-02-24 10:25:00,55.24,55.46,55.22,55.31,181454.0,37.3883,37.5372,37.3748,37.4357,181454.0
2016-02-24 10:30:00,55.33,55.68,55.26,55.62,1017531.0,37.4492,37.6861,37.4019,37.6455,1017531.0
2016-02-24 10:35:00,55.63,55.92,55.58,55.84,672368.0,37.6523,37.8486,37.6185,37.7944,672368.0
2016-02-24 10:40:00,55.85,55.92,55.73,55.76,466290.0,37.8012,37.8486,37.72,37.7403,466290.0
2016-02-24 10:45:00,55.77,55.8,55.69,55.78,247890.0,37.7471,37.7674,37.6929,37.7538,247890.0
2016-02-24 10:50:00,55.78,55.82,55.54,55.57,271891.0,37.7538,37.7809,37.5914,37.6117,271891.0
2016-02-24 10:55:00,55.55,55.71,55.55,55.68,200659.0,37.5981,37.7064,37.5981,37.6861,200659.0
2016-02-24 11:00:00,55.69,55.7,55.5,55.54,234637.0,37.6929,37.6997,37.5643,37.5914,234637.0
2016-02-24 11:05:00,55.54,55.71,55.51,55.62,228985.0,37.5914,37.7064,37.5711,37.6455,228985.0
2016-02-24 11:10:00,55.62,55.65,55.52,55.55,188626.0,37.6455,37.6658,37.5778,37.5981,188626.0
2016-02-24 11:15:00,55.55,55.55,55.38,55.4,315514.0,37.5981,37.5981,37.4831,37.4966,315514.0
2016-02-24 11:20:00,55.4,55.6,55.38,55.51,199498.0,37.4966,37.632,37.4831,37.5711,199498.0
2016-02-24 11:25:00,55.51,55.53,55.43,55.49,119793.0,37.5711,37.5846,37.5169,37.5575,119793.0
2016-02-24 11:30:00,55.49,55.6,55.44,55.57,107215.0,37.5575,37.632,37.5237,37.6117,107215.0
2016-02-24 11:35:00,55.57,55.77,55.55,55.73,122788.0,37.6117,37.7471,37.5981,37.72,122788.0
2016-02-24 11:40:00,55.71,56.05,55.69,56.04,166247.0,37.7064,37.9366,37.6929,37.9298,166247.0
2016-02-24 11:45:00,56.04,56.08,55.95,56.07,262354.0,37.9298,37.9569,37.8689,37.9501,262354.0
2016-02-24 11:50:00,56.07,56.24,56.07,56.14,818410.0,37.9501,38.0652,37.9501,37.9975,818410.0
2016-02-24 11:55:00,56.13,56.25,56.13,56.24,328407.0,37.9907,38.0719,37.9907,38.0652,328407.0
2016-02-24 12:00:00,56.24,56.43,56.24,56.4,470890.0,38.0652,38.1938,38.0652,38.1735,470890.0
2016-02-24 12:05:00,56.4,56.56,56.4,56.55,540511.0,38.1735,38.2817,38.1735,38.275,540511.0
2016-02-24 12:10:00,56.54,56.59,56.36,56.4,213197.0,38.2682,38.3021,38.1464,38.1735,213197.0
2016-02-24 12:15:00,56.39,56.46,56.33,56.37,236030.0,38.1667,38.2141,38.1261,38.1532,236030.0
2016-02-24 12:20:00,56.37,56.54,56.37,56.43,422517.0,38.1532,38.2682,38.1532,38.1938,422517.0
2016-02-24 12:25:00,56.43,56.46,56.27,56.27,185760.0,38.1938,38.2141,38.0855,38.0855,185760.0
2016-02-24 12:30:00,56.28,56.41,56.23,56.24,159409.0,38.0922,38.1802,38.0584,38.0652,159409.0
2016-02-24 12:35:00,56.23,56.34,56.2,56.33,140904.0,38.0584,38.1328,38.0381,38.1261,140904.0
2016-02-24 12:40:00,56.33,56.41,56.3,56.4,122825.0,38.1261,38.1802,38.1058,38.1735,122825.0
2016-02-24 12:45:00,56.4,56.54,56.37,56.48,158601.0,38.1735,38.2682,38.1532,38.2276,158601.0
2016-02-24 12:50:00,56.48,56.61,56.47,56.53,181783.0,38.2276,38.3156,38.2208,38.2614,181783.0
2016-02-24 12:55:00,56.52,56.56,56.39,56.4,117306.0,38.2547,38.2817,38.1667,38.1735,117306.0
2016-02-24 13:00:00,56.4,56.51,56.4,56.49,231806.0,38.1735,38.2479,38.1735,38.2344,231806.0
2016-02-24 13:05:00,56.5,56.69,56.49,56.62,647987.0,38.2411,38.3697,38.2344,38.3224,647987.0
2016-02-24 13:10:00,56.61,56.62,56.39,56.4,257294.0,38.3156,38.3224,38.1667,38.1735,257294.0
2016-02-24 13:15:00,56.41,56.5,56.38,56.42,114035.0,38.1802,38.2411,38.1599,38.187,114035.0
2016-02-24 13:20:00,56.42,56.55,56.41,56.48,164550.0,38.187,38.275,38.1802,38.2276,164550.0
2016-02-24 13:25:00,56.48,56.51,56.39,56.5,206091.0,38.2276,38.2479,38.1667,38.2411,206091.0
2016-02-24 13:30:00,56.51,56.54,56.4,56.4,275915.0,38.2479,38.2682,38.1735,38.1735,275915.0
2016-02-24 13:35:00,56.41,56.44,56.34,56.38,93292.0,38.1802,38.2005,38.1328,38.1599,93292.0
2016-02-24 13:40:00,56.39,56.45,56.34,56.4,73178.0,38.1667,38.2073,38.1328,38.1735,73178.0
2016-02-24 13:45:00,56.39,56.42,56.19,56.24,184310.0,38.1667,38.187,38.0313,38.0652,184310.0
2016-02-24 13:50:00,56.24,56.3,56.23,56.29,67633.0,38.0652,38.1058,38.0584,38.099,67633.0
2016-02-24 13:55:00,56.3,56.4,56.26,56.27,120982.0,38.1058,38.1735,38.0787,38.0855,120982.0
2016-02-24 14:00:00,56.27,56.35,56.26,56.27,129366.0,38.0855,38.1396,38.0787,38.0855,129366.0
2016-02-24 14:05:00,56.28,56.51,56.25,56.47,234219.0,38.0922,38.2479,38.0719,38.2208,234219.0
2016-02-24 14:10:00,56.47,56.53,56.42,56.48,139554.0,38.2208,38.2614,38.187,38.2276,139554.0
2016-02-24 14:15:00,56.48,56.51,56.36,56.38,223901.0,38.2276,38.2479,38.1464,38.1599,223901.0
2016-02-24 14:20:00,56.37,56.57,56.33,56.54,245363.0,38.1532,38.2885,38.1261,38.2682,245363.0
2016-02-24 14:25:00,56.54,56.61,56.48,56.55,322804.0,38.2682,38.3156,38.2276,38.275,322804.0
2016-02-24 14:30:00,56.55,56.6,56.51,56.54,150700.0,38.275,38.3088,38.2479,38.2682,150700.0
2016-02-24 14:35:00,56.54,56.57,56.47,56.54,98396.0,38.2682,38.2885,38.2208,38.2682,98396.0
2016-02-24 14:40:00,56.55,56.65,56.54,56.61,226035.0,38.275,38.3427,38.2682,38.3156,226035.0
2016-02-24 14:45:00,56.61,56.63,56.56,56.6,203675.0,38.3156,38.3291,38.2817,38.3088,203675.0
2016-02-24 14:50:00,56.6,56.6,56.53,56.55,104846.0,38.3088,38.3088,38.2614,38.275,104846.0
2016-02-24 14:55:00,56.54,56.54,56.46,56.49,135361.0,38.2682,38.2682,38.2141,38.2344,135361.0
2016-02-24 15:00:00,56.5,56.57,56.5,56.52,125379.0,38.2411,38.2885,38.2411,38.2547,125379.0
2016-02-24 15:05:00,56.52,56.74,56.51,56.73,317903.0,38.2547,38.4036,38.2479,38.3968,317903.0
2016-02-24 15:10:00,56.73,56.78,56.69,56.77,308956.0,38.3968,38.4307,38.3697,38.4239,308956.0
2016-02-24 15:15:00,56.76,56.9,56.73,56.83,342560.0,38.4171,38.5119,38.3968,38.4645,342560.0
2016-02-24 15:20:00,56.86,56.88,56.74,56.77,272301.0,38.4848,38.4983,38.4036,38.4239,272301.0
2016-02-24 15:25:00,56.77,56.9,56.76,56.84,248226.0,38.4239,38.5119,38.4171,38.4713,248226.0
2016-02-24 15:30:00,56.84,56.88,56.79,56.82,185810.0,38.4713,38.4983,38.4374,38.4577,185810.0
2016-02-24 15:35:00,56.83,56.95,56.8,56.94,327346.0,38.4645,38.5457,38.4442,38.5389,327346.0
2016-02-24 15:40:00,56.94,56.97,56.8,56.8,301761.0,38.5389,38.5593,38.4442,38.4442,301761.0
2016-02-24 15:45:00,56.81,56.87,56.75,56.79,395450.0,38.451,38.4916,38.4103,38.4374,395450.0
2016-02-24 15:50:00,56.79,56.91,56.78,56.91,359502.0,38.4374,38.5186,38.4307,38.5186,359502.0
2016-02-24 15:55:00,56.9,56.92,56.78,56.85,1470758.0,38.5119,38.5254,38.4307,38.478,1470758.0
2016-02-25 09:30:00,56.65,56.99,56.61,56.89,689178.0,38.3427,38.5728,38.3156,38.5051,689178.0
2016-02-25 09:35:00,56.88,56.98,56.39,56.41,437862.0,38.4983,38.566,38.1667,38.1802,437862.0
2016-02-25 09:40:00,56.4,56.46,56.17,56.21,432839.0,38.1735,38.2141,38.0178,38.0449,432839.0
2016-02-25 09:45:00,56.21,56.29,56.17,56.23,197485.0,38.0449,38.099,38.0178,38.0584,197485.0
2016-02-25 09:50:00,56.24,56.37,56.2,56.28,260673.0,38.0652,38.1532,38.0381,38.0922,260673.0
2016-02-25 09:55:00,56.27,56.33,56.17,56.26,223570.0,38.0855,38.1261,38.0178,38.0787,223570.0
2016-02-25 10:00:00,56.26,56.26,56.02,56.09,459923.0,38.0787,38.0787,37.9163,37.9636,459923.0
2016-02-25 10:05:00,56.08,56.32,56.05,56.25,299577.0,37.9569,38.1193,37.9366,38.0719,299577.0
2016-02-25 10:10:00,56.24,56.3,56.15,56.27,348731.0,38.0652,38.1058,38.0042,38.0855,348731.0
2016-02-25 10:15:00,56.27,56.42,56.21,56.42,315383.0,38.0855,38.187,38.0449,38.187,315383.0
2016-02-25 10:20:00,56.4,56.44,56.17,56.2,215890.0,38.1735,38.2005,38.0178,38.0381,215890.0
2016-02-25 10:25:00,56.2,56.38,56.2,56.38,188757.0,38.0381,38.1599,38.0381,38.1599,188757.0
2016-02-25 10:30:00,56.37,56.37,56.02,56.11,261392.0,38.1532,38.1532,37.9163,37.9772,261392.0
2016-02-25 10:35:00,56.11,56.2,56.06,56.17,240123.0,37.9772,38.0381,37.9433,38.0178,240123.0
2016-02-25 10:40:00,56.17,56.37,56.13,56.29,182150.0,38.0178,38.1532,37.9907,38.099,182150.0
2016-02-25 10:45:00,56.28,56.31,56.01,56.03,170816.0,38.0922,38.1125,37.9095,37.923,170816.0
2016-02-25 10:50:00,56.03,56.14,55.98,56.14,119937.0,37.923,37.9975,37.8892,37.9975,119937.0
2016-02-25 10:55:00,56.14,56.14,55.87,55.87,152832.0,37.9975,37.9975,37.8147,37.8147,152832.0
2016-02-25 11:00:00,55.87,55.92,55.79,55.88,246415.0,37.8147,37.8486,37.7606,37.8215,246415.0
2016-02-25 11:05:00,55.87,55.91,55.78,55.9,300375.0,37.8147,37.8418,37.7538,37.835,300375.0
2016-02-25 11:10:00,55.89,55.92,55.79,55.83,244244.0,37.8283,37.8486,37.7606,37.7877,244244.0
2016-02-25 11:15:00,55.83,55.96,55.82,55.9,276333.0,37.7877,37.8756,37.7809,37.835,276333.0
2016-02-25 11:20:00,55.89,56.01,55.89,55.98,179018.0,37.8283,37.9095,37.8283,37.8892,179018.0
2016-02-25 11:25:00,55.98,56.12,55.97,56.06,197324.0,37.8892,37.9839,37.8824,37.9433,197324.0
2016-02-25 11:30:00,56.06,56.13,56.0,56.13,145936.0,37.9433,37.9907,37.9027,37.9907,145936.0
2016-02-25 11:35:00,56.13,56.17,56.07,56.12,195349.0,37.9907,38.0178,37.9501,37.9839,195349.0
2016-02-25 11:40:00,56.13,56.15,55.99,56.03,188991.0,37.9907,38.0042,37.896,37.923,188991.0
2016-02-25 11:45:00,56.03,56.08,55.98,56.07,124027.0,37.923,37.9569,37.8892,37.9501,124027.0
2016-02-25 11:50:00,56.08,56.24,56.07,56.1,139748.0,37.9569,38.0652,37.9501,37.9704,139748.0
2016-02-25 11:55:00,56.1,56.2,56.09,56.14,79237.0,37.9704,38.0381,37.9636,37.9975,79237.0
2016-02-25 12:00:00,56.14,56.17,56.06,56.1,75200.0,37.9975,38.0178,37.9433,37.9704,75200.0
2016-02-25 12:05:00,56.09,56.13,56.07,56.09,74173.0,37.9636,37.9907,37.9501,37.9636,74173.0
2016-02-25 12:10:00,56.08,56.14,56.04,56.14,88907.0,37.9569,37.9975,37.9298,37.9975,88907.0
2016-02-25 12:15:00,56.13,56.17,56.0,56.04,129478.0,37.9907,38.0178,37.9027,37.9298,129478.0
2016-02-25 12:20:00,56.03,56.06,55.99,56.0,108273.0,37.923,37.9433,37.896,37.9027,108273.0
2016-02-25 12:25:00,56.0,56.07,56.0,56.04,111564.0,37.9027,37.9501,37.9027,37.9298,111564.0
2016-02-25 12:30:00,56.04,56.05,55.93,55.99,104742.0,37.9298,37.9366,37.8553,37.896,104742.0
2016-02-25 12:35:00,55.99,56.03,55.93,55.93,88609.0,37.896,37.923,37.8553,37.8553,88609.0
2016-02-25 12:40:00,55.93,55.99,55.89,55.98,180895.0,37.8553,37.896,37.8283,37.8892,180895.0
2016-02-25 12:45:00,55.98,55.99,55.91,55.97,256899.0,37.8892,37.896,37.8418,37.8824,256899.0
2016-02-25 12:50:00,55.97,56.01,55.92,55.92,80679.0,37.8824,37.9095,37.8486,37.8486,80679.0
2016-02-25 12:55:00,55.93,55.93,55.85,55.88,411536.0,37.8553,37.8553,37.8012,37.8215,411536.0
2016-02-25 13:00:00,55.87,55.9,55.83,55.86,82734.0,37.8147,37.835,37.7877,37.808,82734.0
2016-02-25 13:05:00,55.86,55.97,55.86,55.91,71729.0,37.808,37.8824,37.808,37.8418,71729.0
2016-02-25 13:10:00,55.91,55.96,55.88,55.92,60385.0,37.8418,37.8756,37.8215,37.8486,60385.0
2016-02-25 13:15:00,55.92,56.1,55.92,56.05,188336.0,37.8486,37.9704,37.8486,37.9366,188336.0
2016-02-25 13:20:00,56.05,56.08,56.01,56.06,298746.0,37.9366,37.9569,37.9095,37.9433,298746.0
2016-02-25 13:25:00,56.07,56.23,56.07,56.22,198971.0,37.9501,38.0584,37.9501,38.0516,198971.0
2016-02-25 13:30:00,56.22,56.32,56.21,56.32,113516.0,38.0516,38.1193,38.0449,38.1193,113516.0
2016-02-25 13:35:00,56.33,56.49,56.31,56.48,196740.0,38.1261,38.2344,38.1125,38.2276,196740.0
2016-02-25 13:40:00,56.49,56.66,56.48,56.66,292015.0,38.2344,38.3494,38.2276,38.3494,292015.0
2016-02-25 13:45:00,56.66,56.71,56.61,56.68,250351.0,38.3494,38.3833,38.3156,38.363,250351.0
2016-02-25 13:50:00,56.69,56.88,56.68,56.84,261058.0,38.3697,38.4983,38.363,38.4713,261058.0
2016-02-25 13:55:00,56.85,56.94,56.8,56.9,248296.0,38.478,38.5389,38.4442,38.5119,248296.0
2016-02-25 14:00:00,56.9,56.9,56.77,56.81,356980.0,38.5119,38.5119,38.4239,38.451,356980.0
2016-02-25 14:05:00,56.81,56.82,56.76,56.78,235511.0,38.451,38.4577,38.4171,38.4307,235511.0
2016-02-25 14:10:00,56.79,56.94,56.78,56.92,162391.0,38.4374,38.5389,38.4307,38.5254,162391.0
2016-02-25 14:15:00,56.92,57.03,56.92,57.03,208756.0,38.5254,38.5999,38.5254,38.5999,208756.0
2016-02-25 14:20:00,57.03,57.04,56.95,56.95,290137.0,38.5999,38.6066,38.5457,38.5457,290137.0
2016-02-25 14:25:00,56.95,56.99,56.85,56.87,301274.0,38.5457,38.5728,38.478,38.4916,301274.0
2016-02-25 14:30:00,56.87,56.89,56.81,56.83,136313.0,38.4916,38.5051,38.451,38.4645,136313.0
2016-02-25 14:35:00,56.83,56.85,56.78,56.79,131525.0,38.4645,38.478,38.4307,38.4374,131525.0
2016-02-25 14:40:00,56.79,56.79,56.67,56.72,256449.0,38.4374,38.4374,38.3562,38.39,256449.0
2016-02-25 14:45:00,56.72,56.85,56.72,56.82,149114.0,38.39,38.478,38.39,38.4577,149114.0
2016-02-25 14:50:00,56.82,56.83,56.67,56.69,122880.0,38.4577,38.4645,38.3562,38.3697,122880.0
2016-02-25 14:55:00,56.69,56.72,56.65,56.67,81174.0,38.3697,38.39,38.3427,38.3562,81174.0
2016-02-25 15:00:00,56.67,56.79,56.61,56.78,160489.0,38.3562,38.4374,38.3156,38.4307,160489.0
2016-02-25 15:05:00,56.78,56.83,56.75,56.81,126273.0,38.4307,38.4645,38.4103,38.451,126273.0
2016-02-25 15:10:00,56.82,56.86,56.8,56.84,109683.0,38.4577,38.4848,38.4442,38.4713,109683.0
2016-02-25 15:15:00,56.83,56.84,56.79,56.8,163811.0,38.4645,38.4713,38.4374,38.4442,163811.0
2016-02-25 15:20:00,56.8,56.82,56.76,56.77,288437.0,38.4442,38.4577,38.4171,38.4239,288437.0
2016-02-25 15:25:00,56.78,56.78,56.71,56.74,272526.0,38.4307,38.4307,38.3833,38.4036,272526.0
2016-02-25 15:30:00,56.74,56.83,56.73,56.75,549946.0,38.4036,38.4645,38.3968,38.4103,549946.0
2016-02-25 15:35:00,56.75,56.82,56.72,56.78,240492.0,38.4103,38.4577,38.39,38.4307,240492.0
2016-02-25 15:40:00,56.78,56.91,56.75,56.82,272255.0,38.4307,38.5186,38.4103,38.4577,272255.0
2016-02-25 15:45:00,56.83,56.9,56.82,56.89,401126.0,38.4645,38.5119,38.4577,38.5051,401126.0
2016-02-25 15:50:00,56.89,56.94,56.89,56.91,333195.0,38.5051,38.5389,38.5051,38.5186,333195.0
2016-02-25 15:55:00,56.9,56.94,56.89,56.91,697945.0,38.5119,38.5389,38.5051,38.5186,697945.0
2016-02-26 09:30:00,57.8,58.0,57.72,57.81,1052408.0,39.121,39.2564,39.0669,39.1278,1052408.0
2016-02-26 09:35:00,57.82,57.99,57.75,57.87,534859.0,39.1346,39.2496,39.0872,39.1684,534859.0
2016-02-26 09:40:00,57.87,57.94,57.59,57.69,349472.0,39.1684,39.2158,38.9789,39.0466,349472.0
2016-02-26 09:45:00,57.69,57.76,57.43,57.48,378236.0,39.0466,39.094,38.8706,38.9044,378236.0
2016-02-26 09:50:00,57.49,57.73,57.47,57.61,475375.0,38.9112,39.0736,38.8977,38.9924,475375.0
2016-02-26 09:55:00,57.62,57.84,57.61,57.62,427256.0,38.9992,39.1481,38.9924,38.9992,427256.0
2016-02-26 10:00:00,57.61,57.64,57.49,57.55,385835.0,38.9924,39.0127,38.9112,38.9518,385835.0
2016-02-26 10:05:00,57.55,57.64,57.37,57.38,333837.0,38.9518,39.0127,38.83,38.8368,333837.0
2016-02-26 10:10:00,57.39,57.6,57.35,57.49,319807.0,38.8435,38.9857,38.8164,38.9112,319807.0
2016-02-26 10:15:00,57.48,57.53,57.36,57.4,495200.0,38.9044,38.9383,38.8232,38.8503,495200.0
2016-02-26 10:20:00,57.4,57.41,57.23,57.29,338469.0,38.8503,38.8571,38.7352,38.7758,338469.0
2016-02-26 10:25:00,57.29,57.4,57.25,57.34,296445.0,38.7758,38.8503,38.7488,38.8097,296445.0
2016-02-26 10:30:00,57.33,57.56,57.33,57.53,306195.0,38.8029,38.9586,38.8029,38.9383,306195.0
2016-02-26 10:35:00,57.53,57.68,57.5,57.64,313706.0,38.9383,39.0398,38.918,39.0127,313706.0
2016-02-26 10:40:00,57.64,57.69,57.58,57.65,189136.0,39.0127,39.0466,38.9721,39.0195,189136.0
2016-02-26 10:45:00,57.66,57.77,57.62,57.76,183712.0,39.0263,39.1007,38.9992,39.094,183712.0
2016-02-26 10:50:00,57.76,57.79,57.61,57.72,151789.0,39.094,39.1143,38.9924,39.0669,151789.0
2016-02-26 10:55:00,57.73,57.84,57.68,57.84,139414.0,39.0736,39.1481,39.0398,39.1481,139414.0
2016-02-26 11:00:00,57.84,57.89,57.72,57.88,123630.0,39.1481,39.1819,39.0669,39.1752,123630.0
2016-02-26 11:05:00,57.88,57.91,57.78,57.85,207046.0,39.1752,39.1955,39.1075,39.1549,207046.0
2016-02-26 11:10:00,57.84,57.97,57.83,57.9,278344.0,39.1481,39.2361,39.1413,39.1887,278344.0
2016-02-26 11:15:00,57.89,57.97,57.84,57.95,112296.0,39.1819,39.2361,39.1481,39.2225,112296.0
2016-02-26 11:20:00,57.96,57.97,57.86,57.88,174345.0,39.2293,39.2361,39.1616,39.1752,174345.0
2016-02-26 11:25:00,57.89,57.95,57.74,57.74,188930.0,39.1819,39.2225,39.0804,39.0804,188930.0
2016-02-26 11:30:00,57.73,57.74,57.55,57.58,263785.0,39.0736,39.0804,38.9518,38.9721,263785.0
2016-02-26 11:35:00,57.57,57.68,57.51,57.57,214800.0,38.9654,39.0398,38.9247,38.9654,214800.0
2016-02-26 11:40:00,57.56,57.66,57.51,57.64,229576.0,38.9586,39.0263,38.9247,39.0127,229576.0
2016-02-26 11:45:00,57.64,57.77,57.6,57.73,201080.0,39.0127,39.1007,38.9857,39.0736,201080.0
2016-02-26 11:50:00,57.73,57.77,57.62,57.7,209119.0,39.0736,39.1007,38.9992,39.0533,209119.0
2016-02-26 11:55:00,57.7,57.8,57.67,57.72,235247.0,39.0533,39.121,39.033,39.0669,235247.0
2016-02-26 12:00:00,57.72,57.72,57.55,57.58,153362.0,39.0669,39.0669,38.9518,38.9721,153362.0
2016-02-26 12:05:00,57.57,57.67,57.48,57.62,159416.0,38.9654,39.033,38.9044,38.9992,159416.0
2016-02-26 12:10:00,57.62,57.67,57.57,57.6,90359.0,38.9992,39.033,38.9654,38.9857,90359.0
2016-02-26 12:15:00,57.6,57.8,57.6,57.77,101866.0,38.9857,39.121,38.9857,39.1007,101866.0
2016-02-26 12:20:00,57.77,57.79,57.72,57.76,88906.0,39.1007,39.1143,39.0669,39.094,88906.0
2016-02-26 12:25:00,57.75,57.82,57.73,57.76,96441.0,39.0872,39.1346,39.0736,39.094,96441.0
2016-02-26 12:30:00,57.77,57.86,57.76,57.79,144728.0,39.1007,39.1616,39.094,39.1143,144728.0
2016-02-26 12:35:00,57.79,57.84,57.74,57.83,119206.0,39.1143,39.1481,39.0804,39.1413,119206.0
2016-02-26 12:40:00,57.83,57.83,57.69,57.75,143001.0,39.1413,39.1413,39.0466,39.0872,143001.0
2016-02-26 12:45:00,57.75,57.79,57.6,57.61,189703.0,39.0872,39.1143,38.9857,38.9924,189703.0
2016-02-26 12:50:00,57.61,57.77,57.59,57.76,89644.0,38.9924,39.1007,38.9789,39.094,89644.0
2016-02-26 12:55:00,57.77,57.78,57.66,57.72,107217.0,39.1007,39.1075,39.0263,39.0669,107217.0
2016-02-26 13:00:00,57.71,57.77,57.65,57.71,84322.0,39.0601,39.1007,39.0195,39.0601,84322.0
2016-02-26 13:05:00,57.7,57.82,57.67,57.77,174388.0,39.0533,39.1346,39.033,39.1007,174388.0
2016-02-26 13:10:00,57.77,57.82,57.72,57.73,71512.0,39.1007,39.1346,39.0669,39.0736,71512.0
2016-02-26 13:15:00,57.73,57.78,57.71,57.75,101185.0,39.0736,39.1075,39.0601,39.0872,101185.0
2016-02-26 13:20:00,57.76,57.83,57.72,57.8,82136.0,39.094,39.1413,39.0669,39.121,82136.0
2016-02-26 13:25:00,57.81,57.87,57.76,57.78,172546.0,39.1278,39.1684,39.094,39.1075,172546.0
2016-02-26 13:30:00,57.79,57.82,57.67,57.69,175644.0,39.1143,39.1346,39.033,39.0466,175644.0
2016-02-26 13:35:00,57.7,57.78,57.69,57.71,108473.0,39.0533,39.1075,39.0466,39.0601,108473.0
2016-02-26 13:40:00,57.71,57.76,57.54,57.58,237243.0,39.0601,39.094,38.945,38.9721,237243.0
2016-02-26 13:45:00,57.59,57.68,57.57,57.66,182125.0,38.9789,39.0398,38.9654,39.0263,182125.0
2016-02-26 13:50:00,57.66,57.66,57.42,57.45,254729.0,39.0263,39.0263,38.8638,38.8841,254729.0
2016-02-26 13:55:00,57.44,57.47,57.37,57.45,217970.0,38.8774,38.8977,38.83,38.8841,217970.0
2016-02-26 14:00:00,57.45,57.51,57.4,57.46,144818.0,38.8841,38.9247,38.8503,38.8909,144818.0
2016-02-26 14:05:00,57.46,57.55,57.44,57.52,107793.0,38.8909,38.9518,38.8774,38.9315,107793.0
2016-02-26 14:10:00,57.52,57.52,57.29,57.33,546840.0,38.9315,38.9315,38.7758,38.8029,546840.0
2016-02-26 14:15:00,57.33,57.39,57.31,57.32,200416.0,38.8029,38.8435,38.7894,38.7961,200416.0
2016-02-26 14:20:00,57.32,57.36,57.24,57.29,382982.0,38.7961,38.8232,38.742,38.7758,382982.0
2016-02-26 14:25:00,57.3,57.36,57.25,57.35,263048.0,38.7826,38.8232,38.7488,38.8164,263048.0
2016-02-26 14:30:00,57.34,57.35,57.24,57.25,223204.0,38.8097,38.8164,38.742,38.7488,223204.0
2016-02-26 14:35:00,57.25,57.26,57.09,57.1,255187.0,38.7488,38.7555,38.6405,38.6472,255187.0
2016-02-26 14:40:00,57.1,57.22,57.04,57.22,332383.0,38.6472,38.7285,38.6066,38.7285,332383.0
2016-02-26 14:45:00,57.22,57.34,57.22,57.32,398146.0,38.7285,38.8097,38.7285,38.7961,398146.0
2016-02-26 14:50:00,57.32,57.34,57.24,57.3,355525.0,38.7961,38.8097,38.742,38.7826,355525.0
2016-02-26 14:55:00,57.29,57.33,57.19,57.2,208895.0,38.7758,38.8029,38.7082,38.7149,208895.0
2016-02-26 15:00:00,57.2,57.38,57.18,57.36,163400.0,38.7149,38.8368,38.7014,38.8232,163400.0
2016-02-26 15:05:00,57.36,57.38,57.3,57.31,153774.0,38.8232,38.8368,38.7826,38.7894,153774.0
2016-02-26 15:10:00,57.31,57.34,57.25,57.3,394042.0,38.7894,38.8097,38.7488,38.7826,394042.0
2016-02-26 15:15:00,57.3,57.31,57.23,57.25,123893.0,38.7826,38.7894,38.7352,38.7488,123893.0
2016-02-26 15:20:00,57.26,57.28,57.2,57.24,82579.0,38.7555,38.7691,38.7149,38.742,82579.0
2016-02-26 15:25:00,57.24,57.26,57.16,57.19,780136.0,38.742,38.7555,38.6879,38.7082,780136.0
2016-02-26 15:30:00,57.18,57.33,57.17,57.32,222385.0,38.7014,38.8029,38.6946,38.7961,222385.0
2016-02-26 15:35:00,57.32,57.39,57.26,57.28,244812.0,38.7961,38.8435,38.7555,38.7691,244812.0
2016-02-26 15:40:00,57.28,57.35,57.27,57.33,246147.0,38.7691,38.8164,38.7623,38.8029,246147.0
2016-02-26 15:45:00,57.33,57.36,57.29,57.34,374567.0,38.8029,38.8232,38.7758,38.8097,374567.0
2016-02-26 15:50:00,57.35,57.37,57.32,57.34,296222.0,38.8164,38.83,38.7961,38.8097,296222.0
2016-02-26 15:55:00,57.34,57.35,57.23,57.24,947654.0,38.8097,38.8164,38.7352,38.742,947654.0
2016-02-29 09:30:00,57.46,57.62,57.19,57.4,754933.0,38.8909,38.9992,38.7082,38.8503,754933.0
2016-02-29 09:35:00,57.41,57.53,57.24,57.33,677534.0,38.8571,38.9383,38.742,38.8029,677534.0
2016-02-29 09:40:00,57.34,57.41,57.07,57.1,507253.0,38.8097,38.8571,38.6269,38.6472,507253.0
2016-02-29 09:45:00,57.11,57.25,57.03,57.16,795796.0,38.654,38.7488,38.5999,38.6879,795796.0
2016-02-29 09:50:00,57.16,57.34,57.14,57.26,693552.0,38.6879,38.8097,38.6743,38.7555,693552.0
2016-02-29 09:55:00,57.27,57.29,57.06,57.06,704343.0,38.7623,38.7758,38.6202,38.6202,704343.0
2016-02-29 10:00:00,57.06,57.06,56.89,56.96,493965.0,38.6202,38.6202,38.5051,38.5525,493965.0
2016-02-29 10:05:00,56.96,57.28,56.95,57.03,554364.0,38.5525,38.7691,38.5457,38.5999,554364.0
2016-02-29 10:10:00,57.04,57.12,56.94,57.06,147908.0,38.6066,38.6608,38.5389,38.6202,147908.0
2016-02-29 10:15:00,57.07,57.2,56.92,56.92,284562.0,38.6269,38.7149,38.5254,38.5254,284562.0
2016-02-29 10:20:00,56.91,57.21,56.91,57.11,200950.0,38.5186,38.7217,38.5186,38.654,200950.0
2016-02-29 10:25:00,57.12,57.15,56.94,57.06,356232.0,38.6608,38.6811,38.5389,38.6202,356232.0
2016-02-29 10:30:00,57.08,57.14,56.96,56.98,146240.0,38.6337,38.6743,38.5525,38.566,146240.0
2016-02-29 10:35:00,56.98,57.09,56.93,57.06,109034.0,38.566,38.6405,38.5322,38.6202,109034.0
2016-02-29 10:40:00,57.05,57.2,56.99,57.2,180363.0,38.6134,38.7149,38.5728,38.7149,180363.0
2016-02-29 10:45:00,57.19,57.2,57.12,57.15,586739.0,38.7082,38.7149,38.6608,38.6811,586739.0
2016-02-29 10:50:00,57.16,57.41,57.14,57.39,266174.0,38.6879,38.8571,38.6743,38.8435,266174.0
2016-02-29 10:55:00,57.39,57.4,57.24,57.29,323494.0,38.8435,38.8503,38.742,38.7758,323494.0
2016-02-29 11:00:00,57.29,57.38,57.27,57.29,254069.0,38.7758,38.8368,38.7623,38.7758,254069.0
2016-02-29 11:05:00,57.29,57.33,57.25,57.32,116273.0,38.7758,38.8029,38.7488,38.7961,116273.0
2016-02-29 11:10:00,57.33,57.35,57.27,57.3,222743.0,38.8029,38.8164,38.7623,38.7826,222743.0
2016-02-29 11:15:00,57.3,57.4,57.29,57.32,607520.0,38.7826,38.8503,38.7758,38.7961,607520.0
2016-02-29 11:20:00,57.32,57.53,57.31,57.46,471731.0,38.7961,38.9383,38.7894,38.8909,471731.0
2016-02-29 11:25:00,57.46,57.47,57.29,57.34,251239.0,38.8909,38.8977,38.7758,38.8097,251239.0
2016-02-29 11:30:00,57.33,57.52,57.31,57.51,188498.0,38.8029,38.9315,38.7894,38.9247,188498.0
2016-02-29 11:35:00,57.52,57.58,57.42,57.53,314482.0,38.9315,38.9721,38.8638,38.9383,314482.0
2016-02-29 11:40:00,57.54,57.58,57.42,57.47,243646.0,38.945,38.9721,38.8638,38.8977,243646.0
2016-02-29 11:45:00,57.46,57.48,57.41,57.42,344364.0,38.8909,38.9044,38.8571,38.8638,344364.0
2016-02-29 11:50:00,57.41,57.44,57.38,57.41,187059.0,38.8571,38.8774,38.8368,38.8571,187059.0
2016-02-29 11:55:00,57.4,57.42,57.25,57.3,121968.0,38.8503,38.8638,38.7488,38.7826,121968.0
2016-02-29 12:00:00,57.3,57.33,57.26,57.26,76309.0,38.7826,38.8029,38.7555,38.7555,76309.0
2016-02-29 12:05:00,57.26,57.26,57.1,57.11,131792.0,38.7555,38.7555,38.6472,38.654,131792.0
2016-02-29 12:10:00,57.12,57.21,57.11,57.21,74415.0,38.6608,38.7217,38.654,38.7217,74415.0
2016-02-29 12:15:00,57.21,57.3,57.19,57.26,90334.0,38.7217,38.7826,38.7082,38.7555,90334.0
2016-02-29 12:20:00,57.26,57.3,57.17,57.18,77883.0,38.7555,38.7826,38.6946,38.7014,77883.0
2016-02-29 12:25:00,57.19,57.19,57.07,57.15,123881.0,38.7082,38.7082,38.6269,38.6811,123881.0
2016-02-29 12:30:00,57.15,57.19,57.07,57.18,142798.0,38.6811,38.7082,38.6269,38.7014,142798.0
2016-02-29 12:35:00,57.19,57.25,57.09,57.1,216994.0,38.7082,38.7488,38.6405,38.6472,216994.0
2016-02-29 12:40:00,57.1,57.15,57.05,57.09,191755.0,38.6472,38.6811,38.6134,38.6405,191755.0
2016-02-29 12:45:00,57.09,57.15,57.08,57.09,68439.0,38.6405,38.6811,38.6337,38.6405,68439.0
2016-02-29 12:50:00,57.09,57.15,57.09,57.12,43084.0,38.6405,38.6811,38.6405,38.6608,43084.0
2016-02-29 12:55:00,57.12,57.15,57.06,57.15,68593.0,38.6608,38.6811,38.6202,38.6811,68593.0
2016-02-29 13:00:00,57.17,57.24,57.14,57.2,62877.0,38.6946,38.742,38.6743,38.7149,62877.0
2016-02-29 13:05:00,57.2,57.26,57.17,57.23,59747.0,38.7149,38.7555,38.6946,38.7352,59747.0
2016-02-29 13:10:00,57.23,57.26,57.18,57.21,460814.0,38.7352,38.7555,38.7014,38.7217,460814.0
2016-02-29 13:15:00,57.21,57.33,57.2,57.29,91351.0,38.7217,38.8029,38.7149,38.7758,91351.0
2016-02-29 13:20:00,57.29,57.35,57.24,57.32,63862.0,38.7758,38.8164,38.742,38.7961,63862.0
2016-02-29 13:25:00,57.32,57.41,57.29,57.36,275451.0,38.7961,38.8571,38.7758,38.8232,275451.0
2016-02-29 13:30:00,57.36,57.36,57.26,57.34,299610.0,38.8232,38.8232,38.7555,38.8097,299610.0
2016-02-29 13:35:00,57.33,57.38,57.28,57.36,33938.0,38.8029,38.8368,38.7691,38.8232,33938.0
2016-02-29 13:40:00,57.36,57.37,57.17,57.29,171322.0,38.8232,38.83,38.6946,38.7758,171322.0
2016-02-29 13:45:00,57.29,57.31,57.24,57.27,99743.0,38.7758,38.7894,38.742,38.7623,99743.0
2016-02-29 13:50:00,57.27,57.31,57.24,57.31,89470.0,38.7623,38.7894,38.742,38.7894,89470.0
2016-02-29 13:55:00,57.3,57.35,57.24,57.33,391851.0,38.7826,38.8164,38.742,38.8029,391851.0
2016-02-29 14:00:00,57.33,57.35,57.26,57.34,104028.0,38.8029,38.8164,38.7555,38.8097,104028.0
2016-02-29 14:05:00,57.35,57.35,57.1,57.11,289412.0,38.8164,38.8164,38.6472,38.654,289412.0
2016-02-29 14:10:00,57.12,57.13,57.05,57.12,321192.0,38.6608,38.6675,38.6134,38.6608,321192.0
2016-02-29 14:15:00,57.13,57.13,57.03,57.04,283579.0,38.6675,38.6675,38.5999,38.6066,283579.0
2016-02-29 14:20:00,57.04,57.05,56.87,56.9,341375.0,38.6066,38.6134,38.4916,38.5119,341375.0
2016-02-29 14:25:00,56.89,57.05,56.86,57.01,174575.0,38.5051,38.6134,38.4848,38.5863,174575.0
2016-02-29 14:30:00,57.01,57.03,56.89,56.89,89398.0,38.5863,38.5999,38.5051,38.5051,89398.0
2016-02-29 14:35:00,56.88,56.92,56.86,56.9,463286.0,38.4983,38.5254,38.4848,38.5119,463286.0
2016-02-29 14:40:00,56.91,56.93,56.78,56.82,183880.0,38.5186,38.5322,38.4307,38.4577,183880.0
2016-02-29 14:45:00,56.82,56.89,56.8,56.83,127088.0,38.4577,38.5051,38.4442,38.4645,127088.0
2016-02-29 14:50:00,56.84,56.88,56.8,56.8,97278.0,38.4713,38.4983,38.4442,38.4442,97278.0
2016-02-29 14:55:00,56.81,56.84,56.69,56.73,277571.0,38.451,38.4713,38.3697,38.3968,277571.0
2016-02-29 15:00:00,56.72,56.72,56.64,56.68,113365.0,38.39,38.39,38.3359,38.363,113365.0
2016-02-29 15:05:00,56.68,56.68,56.56,56.62,274472.0,38.363,38.363,38.2817,38.3224,274472.0
2016-02-29 15:10:00,56.63,56.63,56.53,56.6,308896.0,38.3291,38.3291,38.2614,38.3088,308896.0
2016-02-29 15:15:00,56.6,56.6,56.53,56.57,370902.0,38.3088,38.3088,38.2614,38.2885,370902.0
2016-02-29 15:20:00,56.57,56.69,56.55,56.65,309504.0,38.2885,38.3697,38.275,38.3427,309504.0
2016-02-29 15:25:00,56.64,56.86,56.63,56.82,275994.0,38.3359,38.4848,38.3291,38.4577,275994.0
2016-02-29 15:30:00,56.82,56.87,56.74,56.82,209320.0,38.4577,38.4916,38.4036,38.4577,209320.0
2016-02-29 15:35:00,56.82,56.83,56.76,56.82,172192.0,38.4577,38.4645,38.4171,38.4577,172192.0
2016-02-29 15:40:00,56.83,56.86,56.74,56.83,263695.0,38.4645,38.4848,38.4036,38.4645,263695.0
2016-02-29 15:45:00,56.82,56.89,56.79,56.87,353832.0,38.4577,38.5051,38.4374,38.4916,353832.0
2016-02-29 15:50:00,56.87,56.89,56.79,56.85,400189.0,38.4916,38.5051,38.4374,38.478,400189.0
2016-02-29 15:55:00,56.85,56.89,56.66,56.67,900723.0,38.478,38.5051,38.3494,38.3562,900723.0
2016-03-01 09:30:00,57.0,57.23,56.89,56.91,851263.0,38.5796,38.7352,38.5051,38.5186,851263.0
2016-03-01 09:35:00,56.92,57.0,56.71,56.76,800005.0,38.5254,38.5796,38.3833,38.4171,800005.0
2016-03-01 09:40:00,56.75,56.82,56.63,56.68,591066.0,38.4103,38.4577,38.3291,38.363,591066.0
2016-03-01 09:45:00,56.67,56.7,56.39,56.53,628900.0,38.3562,38.3765,38.1667,38.2614,628900.0
2016-03-01 09:50:00,56.54,56.67,56.46,56.63,430820.0,38.2682,38.3562,38.2141,38.3291,430820.0
2016-03-01 09:55:00,56.62,56.81,56.6,56.79,345908.0,38.3224,38.451,38.3088,38.4374,345908.0
2016-03-01 10:00:00,56.79,57.16,56.79,57.07,747771.0,38.4374,38.6879,38.4374,38.6269,747771.0
2016-03-01 10:05:00,57.08,57.17,56.83,56.84,579831.0,38.6337,38.6946,38.4645,38.4713,579831.0
2016-03-01 10:10:00,56.85,56.94,56.76,56.85,225376.0,38.478,38.5389,38.4171,38.478,225376.0
2016-03-01 10:15:00,56.86,56.87,56.61,56.65,224359.0,38.4848,38.4916,38.3156,38.3427,224359.0
2016-03-01 10:20:00,56.65,56.97,56.64,56.91,353966.0,38.3427,38.5593,38.3359,38.5186,353966.0
2016-03-01 10:25:00,56.9,56.93,56.76,56.9,244318.0,38.5119,38.5322,38.4171,38.5119,244318.0
2016-03-01 10:30:00,56.9,56.93,56.69,56.93,362989.0,38.5119,38.5322,38.3697,38.5322,362989.0
2016-03-01 10:35:00,56.93,56.99,56.83,56.86,195503.0,38.5322,38.5728,38.4645,38.4848,195503.0
2016-03-01 10:40:00,56.87,56.92,56.77,56.91,165729.0,38.4916,38.5254,38.4239,38.5186,165729.0
2016-03-01 10:45:00,56.92,56.92,56.76,56.79,202395.0,38.5254,38.5254,38.4171,38.4374,202395.0
2016-03-01 10:50:00,56.8,56.82,56.68,56.73,120331.0,38.4442,38.4577,38.363,38.3968,120331.0
2016-03-01 10:55:00,56.74,56.82,56.68,56.7,162706.0,38.4036,38.4577,38.363,38.3765,162706.0
2016-03-01 11:00:00,56.7,56.86,56.69,56.8,97163.0,38.3765,38.4848,38.3697,38.4442,97163.0
2016-03-01 11:05:00,56.81,56.95,56.75,56.95,134133.0,38.451,38.5457,38.4103,38.5457,134133.0
2016-03-01 11:10:00,56.95,57.03,56.92,57.03,154663.0,38.5457,38.5999,38.5254,38.5999,154663.0
2016-03-01 11:15:00,57.03,57.07,56.98,57.04,463849.0,38.5999,38.6269,38.566,38.6066,463849.0
2016-03-01 11:20:00,57.05,57.14,57.04,57.06,331103.0,38.6134,38.6743,38.6066,38.6202,331103.0
2016-03-01 11:25:00,57.06,57.11,57.0,57.11,374170.0,38.6202,38.654,38.5796,38.654,374170.0
2016-03-01 11:30:00,57.11,57.29,57.08,57.27,262976.0,38.654,38.7758,38.6337,38.7623,262976.0
2016-03-01 11:35:00,57.29,57.32,57.21,57.3,302695.0,38.7758,38.7961,38.7217,38.7826,302695.0
2016-03-01 11:40:00,57.3,57.4,57.28,57.36,303839.0,38.7826,38.8503,38.7691,38.8232,303839.0
2016-03-01 11:45:00,57.36,57.44,57.35,57.4,398015.0,38.8232,38.8774,38.8164,38.8503,398015.0
2016-03-01 11:50:00,57.41,57.56,57.39,57.5,133434.0,38.8571,38.9586,38.8435,38.918,133434.0
2016-03-01 11:55:00,57.5,57.57,57.44,57.57,303891.0,38.918,38.9654,38.8774,38.9654,303891.0
2016-03-01 12:00:00,57.56,57.62,57.47,57.56,424484.0,38.9586,38.9992,38.8977,38.9586,424484.0
2016-03-01 12:05:00,57.56,57.7,57.56,57.69,163268.0,38.9586,39.0533,38.9586,39.0466,163268.0
2016-03-01 12:10:00,57.67,57.69,57.58,57.59,356531.0,39.033,39.0466,38.9721,38.9789,356531.0
2016-03-01 12:15:00,57.59,57.6,57.48,57.53,253500.0,38.9789,38.9857,38.9044,38.9383,253500.0
2016-03-01 12:20:00,57.54,57.6,57.49,57.53,155772.0,38.945,38.9857,38.9112,38.9383,155772.0
2016-03-01 12:25:00,57.53,57.67,57.53,57.65,88307.0,38.9383,39.033,38.9383,39.0195,88307.0
2016-03-01 12:30:00,57.66,57.72,57.65,57.71,112524.0,39.0263,39.0669,39.0195,39.0601,112524.0
2016-03-01 12:35:00,57.71,57.79,57.7,57.71,148606.0,39.0601,39.1143,39.0533,39.0601,148606.0
2016-03-01 12:40:00,57.72,57.79,57.66,57.76,144564.0,39.0669,39.1143,39.0263,39.094,144564.0
2016-03-01 12:45:00,57.75,57.88,57.74,57.83,364959.0,39.0872,39.1752,39.0804,39.1413,364959.0
2016-03-01 12:50:00,57.82,57.9,57.79,57.86,469455.0,39.1346,39.1887,39.1143,39.1616,469455.0
2016-03-01 12:55:00,57.85,57.92,57.8,57.92,74976.0,39.1549,39.2022,39.121,39.2022,74976.0
2016-03-01 13:00:00,57.91,57.92,57.81,57.88,127924.0,39.1955,39.2022,39.1278,39.1752,127924.0
2016-03-01 13:05:00,57.87,57.96,57.85,57.93,166729.0,39.1684,39.2293,39.1549,39.209,166729.0
2016-03-01 13:10:00,57.93,57.98,57.91,57.96,170724.0,39.209,39.2429,39.1955,39.2293,170724.0
2016-03-01 13:15:00,57.96,58.02,57.96,58.01,250618.0,39.2293,39.2699,39.2293,39.2632,250618.0
2016-03-01 13:20:00,58.01,58.05,57.9,57.96,715886.0,39.2632,39.2902,39.1887,39.2293,715886.0
2016-03-01 13:25:00,57.96,58.02,57.95,58.0,173172.0,39.2293,39.2699,39.2225,39.2564,173172.0
2016-03-01 13:30:00,57.98,58.03,57.96,57.99,136215.0,39.2429,39.2767,39.2293,39.2496,136215.0
2016-03-01 13:35:00,57.99,58.07,57.98,58.06,72980.0,39.2496,39.3038,39.2429,39.297,72980.0
2016-03-01 13:40:00,58.06,58.15,58.04,58.14,155244.0,39.297,39.3579,39.2835,39.3511,155244.0
2016-03-01 13:45:00,58.15,58.15,58.04,58.08,179930.0,39.3579,39.3579,39.2835,39.3105,179930.0
2016-03-01 13:50:00,58.08,58.08,58.04,58.04,110947.0,39.3105,39.3105,39.2835,39.2835,110947.0
2016-03-01 13:55:00,58.05,58.06,57.89,57.94,352118.0,39.2902,39.297,39.1819,39.2158,352118.0
2016-03-01 14:00:00,57.94,57.94,57.88,57.9,87947.0,39.2158,39.2158,39.1752,39.1887,87947.0
2016-03-01 14:05:00,57.9,57.94,57.8,57.8,177640.0,39.1887,39.2158,39.121,39.121,177640.0
2016-03-01 14:10:00,57.79,57.8,57.7,57.74,187189.0,39.1143,39.121,39.0533,39.0804,187189.0
2016-03-01 14:15:00,57.75,57.82,57.75,57.78,94825.0,39.0872,39.1346,39.0872,39.1075,94825.0
2016-03-01 14:20:00,57.79,57.79,57.7,57.74,77689.0,39.1143,39.1143,39.0533,39.0804,77689.0
2016-03-01 14:25:00,57.73,57.76,57.66,57.75,134034.0,39.0736,39.094,39.0263,39.0872,134034.0
2016-03-01 14:30:00,57.75,57.78,57.72,57.78,69917.0,39.0872,39.1075,39.0669,39.1075,69917.0
2016-03-01 14:35:00,57.79,57.8,57.69,57.7,186552.0,39.1143,39.121,39.0466,39.0533,186552.0
2016-03-01 14:40:00,57.69,57.82,57.67,57.82,180692.0,39.0466,39.1346,39.033,39.1346,180692.0
2016-03-01 14:45:00,57.83,57.86,57.79,57.81,144957.0,39.1413,39.1616,39.1143,39.1278,144957.0
2016-03-01 14:50:00,57.81,57.89,57.81,57.88,99014.0,39.1278,39.1819,39.1278,39.1752,99014.0
2016-03-01 14:55:00,57.89,57.98,57.87,57.97,104069.0,39.1819,39.2429,39.1684,39.2361,104069.0
2016-03-01 15:00:00,57.98,57.99,57.89,57.97,313721.0,39.2429,39.2496,39.1819,39.2361,313721.0
2016-03-01 15:05:00,57.96,58.0,57.9,58.0,249100.0,39.2293,39.2564,39.1887,39.2564,249100.0
2016-03-01 15:10:00,57.99,58.02,57.92,57.97,385714.0,39.2496,39.2699,39.2022,39.2361,385714.0
2016-03-01 15:15:00,57.97,58.04,57.94,57.98,217068.0,39.2361,39.2835,39.2158,39.2429,217068.0
2016-03-01 15:20:00,57.97,57.99,57.94,57.96,195859.0,39.2361,39.2496,39.2158,39.2293,195859.0
2016-03-01 15:25:00,57.96,58.02,57.95,57.98,257416.0,39.2293,39.2699,39.2225,39.2429,257416.0
2016-03-01 15:30:00,57.97,57.99,57.94,57.96,210391.0,39.2361,39.2496,39.2158,39.2293,210391.0
2016-03-01 15:35:00,57.96,58.02,57.95,57.98,448401.0,39.2293,39.2699,39.2225,39.2429,448401.0
2016-03-01 15:40:00,57.97,57.97,57.91,57.92,295067.0,39.2361,39.2361,39.1955,39.2022,295067.0
2016-03-01 15:45:00,57.93,57.99,57.92,57.93,319830.0,39.209,39.2496,39.2022,39.209,319830.0
2016-03-01 15:50:00,57.93,57.98,57.92,57.97,371718.0,39.209,39.2429,39.2022,39.2361,371718.0
2016-03-01 15:55:00,57.97,58.05,57.94,58.04,1252664.0,39.2361,39.2902,39.2158,39.2835,1252664.0
2016-03-02 09:30:00,57.7,57.91,57.61,57.85,686320.0,39.0533,39.1955,38.9924,39.1549,686320.0
2016-03-02 09:35:00,57.84,57.99,57.74,57.86,427799.0,39.1481,39.2496,39.0804,39.1616,427799.0
2016-03-02 09:40:00,57.87,58.09,57.87,57.97,408281.0,39.1684,39.3173,39.1684,39.2361,408281.0
2016-03-02 09:45:00,57.97,58.22,57.96,58.1,508148.0,39.2361,39.4053,39.2293,39.3241,508148.0
2016-03-02 09:50:00,58.1,58.1,57.78,57.79,467843.0,39.3241,39.3241,39.1075,39.1143,467843.0
2016-03-02 09:55:00,57.79,57.91,57.72,57.82,312637.0,39.1143,39.1955,39.0669,39.1346,312637.0
2016-03-02 10:00:00,57.83,57.95,57.76,57.84,275038.0,39.1413,39.2225,39.094,39.1481,275038.0
2016-03-02 10:05:00,57.84,58.09,57.84,58.03,233417.0,39.1481,39.3173,39.1481,39.2767,233417.0
2016-03-02 10:10:00,58.03,58.13,58.0,58.08,290976.0,39.2767,39.3444,39.2564,39.3105,290976.0
2016-03-02 10:15:00,58.08,58.12,58.01,58.06,225591.0,39.3105,39.3376,39.2632,39.297,225591.0
2016-03-02 10:20:00,58.06,58.06,57.96,57.97,163887.0,39.297,39.297,39.2293,39.2361,163887.0
2016-03-02 10:25:00,57.96,58.08,57.93,57.98,261814.0,39.2293,39.3105,39.209,39.2429,261814.0
2016-03-02 10:30:00,57.98,57.98,57.5,57.75,1528001.0,39.2429,39.2429,38.918,39.0872,1528001.0
2016-03-02 10:35:00,57.75,57.85,57.5,57.5,393558.0,39.0872,39.1549,38.918,38.918,393558.0
2016-03-02 10:40:00,57.5,57.62,57.42,57.56,591785.0,38.918,38.9992,38.8638,38.9586,591785.0
2016-03-02 10:45:00,57.56,57.7,57.54,57.66,347325.0,38.9586,39.0533,38.945,39.0263,347325.0
2016-03-02 10:50:00,57.65,57.96,57.62,57.94,266492.0,39.0195,39.2293,38.9992,39.2158,266492.0
2016-03-02 10:55:00,57.93,58.26,57.93,58.22,592898.0,39.209,39.4324,39.209,39.4053,592898.0
2016-03-02 11:00:00,58.21,58.48,58.13,58.39,480689.0,39.3985,39.5813,39.3444,39.5204,480689.0
2016-03-02 11:05:00,58.4,58.6,58.4,58.48,381835.0,39.5271,39.6625,39.5271,39.5813,381835.0
2016-03-02 11:10:00,58.5,58.67,58.49,58.56,547594.0,39.5948,39.7099,39.588,39.6354,547594.0
2016-03-02 11:15:00,58.55,58.62,58.48,58.49,254758.0,39.6287,39.676,39.5813,39.588,254758.0
2016-03-02 11:20:00,58.49,58.66,58.43,58.66,257167.0,39.588,39.7031,39.5474,39.7031,257167.0
2016-03-02 11:25:00,58.66,58.66,58.53,58.65,263871.0,39.7031,39.7031,39.6151,39.6963,263871.0
2016-03-02 11:30:00,58.66,58.74,58.47,58.56,366569.0,39.7031,39.7572,39.5745,39.6354,366569.0
2016-03-02 11:35:00,58.57,58.57,58.41,58.43,388015.0,39.6422,39.6422,39.5339,39.5474,388015.0
2016-03-02 11:40:00,58.43,58.43,58.28,58.37,343429.0,39.5474,39.5474,39.4459,39.5068,343429.0
2016-03-02 11:45:00,58.38,58.39,58.25,58.38,366898.0,39.5136,39.5204,39.4256,39.5136,366898.0
2016-03-02 11:50:00,58.37,58.41,58.31,58.31,146714.0,39.5068,39.5339,39.4662,39.4662,146714.0
2016-03-02 11:55:00,58.32,58.37,58.1,58.15,207576.0,39.473,39.5068,39.3241,39.3579,207576.0
2016-03-02 12:00:00,58.15,58.22,58.11,58.13,119063.0,39.3579,39.4053,39.3308,39.3444,119063.0
2016-03-02 12:05:00,58.13,58.22,58.08,58.2,138591.0,39.3444,39.4053,39.3105,39.3918,138591.0
2016-03-02 12:10:00,58.19,58.33,58.19,58.31,170658.0,39.385,39.4797,39.385,39.4662,170658.0
2016-03-02 12:15:00,58.31,58.38,58.27,58.3,170108.0,39.4662,39.5136,39.4391,39.4594,170108.0
2016-03-02 12:20:00,58.3,58.33,58.23,58.26,71134.0,39.4594,39.4797,39.4121,39.4324,71134.0
2016-03-02 12:25:00,58.26,58.31,58.23,58.25,101544.0,39.4324,39.4662,39.4121,39.4256,101544.0
2016-03-02 12:30:00,58.25,58.28,58.18,58.24,87610.0,39.4256,39.4459,39.3782,39.4188,87610.0
2016-03-02 12:35:00,58.24,58.44,58.24,58.36,117400.0,39.4188,39.5542,39.4188,39.5001,117400.0
2016-03-02 12:40:00,58.35,58.46,58.35,58.37,80888.0,39.4933,39.5677,39.4933,39.5068,80888.0
2016-03-02 12:45:00,58.38,58.47,58.36,58.43,111152.0,39.5136,39.5745,39.5001,39.5474,111152.0
2016-03-02 12:50:00,58.43,58.49,58.42,58.47,82979.0,39.5474,39.588,39.5407,39.5745,82979.0
2016-03-02 12:55:00,58.47,58.51,58.44,58.45,143777.0,39.5745,39.6016,39.5542,39.561,143777.0
2016-03-02 13:00:00,58.46,58.48,58.41,58.45,90698.0,39.5677,39.5813,39.5339,39.561,90698.0
2016-03-02 13:05:00,58.46,58.54,58.44,58.54,104508.0,39.5677,39.6219,39.5542,39.6219,104508.0
2016-03-02 13:10:00,58.54,58.56,58.44,58.48,69184.0,39.6219,39.6354,39.5542,39.5813,69184.0
2016-03-02 13:15:00,58.49,58.55,58.46,58.54,99388.0,39.588,39.6287,39.5677,39.6219,99388.0
2016-03-02 13:20:00,58.54,58.54,58.44,58.5,108090.0,39.6219,39.6219,39.5542,39.5948,108090.0
2016-03-02 13:25:00,58.51,58.57,58.5,58.53,83692.0,39.6016,39.6422,39.5948,39.6151,83692.0
2016-03-02 13:30:00,58.53,58.57,58.49,58.53,82110.0,39.6151,39.6422,39.588,39.6151,82110.0
2016-03-02 13:35:00,58.53,58.58,58.5,58.58,48478.0,39.6151,39.649,39.5948,39.649,48478.0
2016-03-02 13:40:00,58.59,58.66,58.57,58.65,129083.0,39.6557,39.7031,39.6422,39.6963,129083.0
2016-03-02 13:45:00,58.66,58.69,58.6,58.65,74599.0,39.7031,39.7234,39.6625,39.6963,74599.0
2016-03-02 13:50:00,58.65,58.69,58.63,58.67,189807.0,39.6963,39.7234,39.6828,39.7099,189807.0
2016-03-02 13:55:00,58.67,58.69,58.54,58.55,210655.0,39.7099,39.7234,39.6219,39.6287,210655.0
2016-03-02 14:00:00,58.56,58.69,58.54,58.69,144569.0,39.6354,39.7234,39.6219,39.7234,144569.0
2016-03-02 14:05:00,58.69,58.74,58.55,58.59,181535.0,39.7234,39.7572,39.6287,39.6557,181535.0
2016-03-02 14:10:00,58.59,58.68,58.51,58.62,169857.0,39.6557,39.7166,39.6016,39.676,169857.0
2016-03-02 14:15:00,58.63,58.69,58.61,58.65,134384.0,39.6828,39.7234,39.6693,39.6963,134384.0
2016-03-02 14:20:00,58.66,58.77,58.63,58.77,282144.0,39.7031,39.7776,39.6828,39.7776,282144.0
2016-03-02 14:25:00,58.77,58.91,58.76,58.91,676449.0,39.7776,39.8723,39.7708,39.8723,676449.0
2016-03-02 14:30:00,58.9,58.94,58.84,58.94,350129.0,39.8655,39.8926,39.8249,39.8926,350129.0
2016-03-02 14:35:00,58.95,59.03,58.94,58.98,328118.0,39.8994,39.9535,39.8926,39.9197,328118.0
2016-03-02 14:40:00,58.99,59.04,58.97,59.04,346812.0,39.9265,39.9603,39.9129,39.9603,346812.0
2016-03-02 14:45:00,59.04,59.07,58.98,59.02,456792.0,39.9603,39.9806,39.9197,39.9468,456792.0
2016-03-02 14:50:00,59.02,59.08,58.98,58.98,331086.0,39.9468,39.9874,39.9197,39.9197,331086.0
2016-03-02 14:55:00,58.98,59.03,58.97,59.0,110523.0,39.9197,39.9535,39.9129,39.9332,110523.0
2016-03-02 15:00:00,58.99,59.03,58.97,59.03,140418.0,39.9265,39.9535,39.9129,39.9535,140418.0
2016-03-02 15:05:00,59.02,59.05,58.94,59.02,569840.0,39.9468,39.9671,39.8926,39.9468,569840.0
2016-03-02 15:10:00,59.02,59.15,59.02,59.13,346727.0,39.9468,40.0348,39.9468,40.0212,346727.0
2016-03-02 15:15:00,59.12,59.14,59.06,59.08,235237.0,40.0144,40.028,39.9738,39.9874,235237.0
2016-03-02 15:20:00,59.08,59.25,59.08,59.23,349382.0,39.9874,40.1024,39.9874,40.0889,349382.0
2016-03-02 15:25:00,59.23,59.23,59.09,59.11,217165.0,40.0889,40.0889,39.9941,40.0077,217165.0
2016-03-02 15:30:00,59.11,59.2,59.05,59.2,264388.0,40.0077,40.0686,39.9671,40.0686,264388.0
2016-03-02 15:35:00,59.2,59.21,59.1,59.13,363906.0,40.0686,40.0754,40.0009,40.0212,363906.0
2016-03-02 15:40:00,59.13,59.32,59.12,59.32,754339.0,40.0212,40.1498,40.0144,40.1498,754339.0
2016-03-02 15:45:00,59.32,59.35,59.24,59.33,398178.0,40.1498,40.1701,40.0957,40.1566,398178.0
2016-03-02 15:50:00,59.33,59.45,59.28,59.45,680216.0,40.1566,40.2378,40.1227,40.2378,680216.0
2016-03-02 15:55:00,59.44,59.52,59.42,59.49,1427858.0,40.231,40.2852,40.2175,40.2649,1427858.0
2016-03-03 09:30:00,59.24,59.53,59.21,59.42,896471.0,40.0957,40.2919,40.0754,40.2175,896471.0
2016-03-03 09:35:00,59.42,59.56,59.35,59.4,679296.0,40.2175,40.3123,40.1701,40.204,679296.0
2016-03-03 09:40:00,59.4,59.63,59.35,59.38,727960.0,40.204,40.3596,40.1701,40.1904,727960.0
2016-03-03 09:45:00,59.39,59.46,59.32,59.38,668335.0,40.1972,40.2446,40.1498,40.1904,668335.0
2016-03-03 09:50:00,59.38,59.77,59.37,59.72,651597.0,40.1904,40.4544,40.1837,40.4205,651597.0
2016-03-03 09:55:00,59.72,59.8,59.58,59.63,411022.0,40.4205,40.4747,40.3258,40.3596,411022.0
2016-03-03 10:00:00,59.65,59.66,59.3,59.56,475906.0,40.3732,40.3799,40.1363,40.3123,475906.0
2016-03-03 10:05:00,59.56,59.63,59.45,59.57,327705.0,40.3123,40.3596,40.2378,40.319,327705.0
2016-03-03 10:10:00,59.57,59.71,59.39,59.39,412680.0,40.319,40.4138,40.1972,40.1972,412680.0
2016-03-03 10:15:00,59.39,59.62,59.38,59.62,314388.0,40.1972,40.3529,40.1904,40.3529,314388.0
2016-03-03 10:20:00,59.63,59.68,59.57,59.62,273342.0,40.3596,40.3935,40.319,40.3529,273342.0
2016-03-03 10:25:00,59.63,59.82,59.56,59.73,251730.0,40.3596,40.4882,40.3123,40.4273,251730.0
2016-03-03 10:30:00,59.74,60.01,59.73,59.96,468203.0,40.4341,40.6168,40.4273,40.583,468203.0
2016-03-03 10:35:00,59.96,60.02,59.92,59.99,256347.0,40.583,40.6236,40.5559,40.6033,256347.0
2016-03-03 10:40:00,60.0,60.03,59.82,59.84,371191.0,40.6101,40.6304,40.4882,40.5018,371191.0
2016-03-03 10:45:00,59.85,60.11,59.85,60.06,368592.0,40.5085,40.6845,40.5085,40.6507,368592.0
2016-03-03 10:50:00,60.06,60.17,60.04,60.16,219137.0,40.6507,40.7251,40.6371,40.7184,219137.0
2016-03-03 10:55:00,60.17,60.34,60.16,60.24,474627.0,40.7251,40.8402,40.7184,40.7725,474627.0
2016-03-03 11:00:00,60.24,60.26,60.11,60.11,385279.0,40.7725,40.786,40.6845,40.6845,385279.0
2016-03-03 11:05:00,60.11,60.23,60.11,60.19,307963.0,40.6845,40.7657,40.6845,40.7387,307963.0
2016-03-03 11:10:00,60.19,60.25,60.05,60.1,272370.0,40.7387,40.7793,40.6439,40.6777,272370.0
2016-03-03 11:15:00,60.1,60.14,59.96,59.96,207100.0,40.6777,40.7048,40.583,40.583,207100.0
2016-03-03 11:20:00,59.95,59.97,59.6,59.75,346979.0,40.5762,40.5898,40.3393,40.4409,346979.0
2016-03-03 11:25:00,59.75,59.89,59.68,59.75,242430.0,40.4409,40.5356,40.3935,40.4409,242430.0
2016-03-03 11:30:00,59.75,59.94,59.72,59.91,319935.0,40.4409,40.5695,40.4205,40.5491,319935.0
2016-03-03 11:35:00,59.9,59.98,59.79,59.98,186397.0,40.5424,40.5965,40.4679,40.5965,186397.0
2016-03-03 11:40:00,59.97,60.04,59.89,59.93,219456.0,40.5898,40.6371,40.5356,40.5627,219456.0
2016-03-03 11:45:00,59.93,60.03,59.91,59.91,222462.0,40.5627,40.6304,40.5491,40.5491,222462.0
2016-03-03 11:50:00,59.91,59.98,59.77,59.78,163242.0,40.5491,40.5965,40.4544,40.4612,163242.0
2016-03-03 11:55:00,59.78,59.86,59.75,59.84,280193.0,40.4612,40.5153,40.4409,40.5018,280193.0
2016-03-03 12:00:00,59.84,59.92,59.73,59.73,184761.0,40.5018,40.5559,40.4273,40.4273,184761.0
2016-03-03 12:05:00,59.73,59.82,59.66,59.79,167047.0,40.4273,40.4882,40.3799,40.4679,167047.0
2016-03-03 12:10:00,59.78,59.85,59.75,59.75,125310.0,40.4612,40.5085,40.4409,40.4409,125310.0
2016-03-03 12:15:00,59.75,59.78,59.64,59.66,181455.0,40.4409,40.4612,40.3664,40.3799,181455.0
2016-03-03 12:20:00,59.65,59.71,59.56,59.65,184755.0,40.3732,40.4138,40.3123,40.3732,184755.0
2016-03-03 12:25:00,59.65,59.72,59.61,59.69,104149.0,40.3732,40.4205,40.3461,40.4002,104149.0
2016-03-03 12:30:00,59.68,59.82,59.66,59.76,176206.0,40.3935,40.4882,40.3799,40.4476,176206.0
2016-03-03 12:35:00,59.76,59.91,59.74,59.9,120936.0,40.4476,40.5491,40.4341,40.5424,120936.0
2016-03-03 12:40:00,59.89,59.97,59.88,59.9,198024.0,40.5356,40.5898,40.5288,40.5424,198024.0
2016-03-03 12:45:00,59.9,60.0,59.89,59.95,193427.0,40.5424,40.6101,40.5356,40.5762,193427.0
2016-03-03 12:50:00,59.96,60.05,59.95,60.04,144530.0,40.583,40.6439,40.5762,40.6371,144530.0
2016-03-03 12:55:00,60.05,60.05,59.97,60.01,56903.0,40.6439,40.6439,40.5898,40.6168,56903.0
2016-03-03 13:00:00,60.01,60.14,60.0,60.13,152774.0,40.6168,40.7048,40.6101,40.698,152774.0
2016-03-03 13:05:00,60.13,60.14,60.04,60.13,296328.0,40.698,40.7048,40.6371,40.698,296328.0
2016-03-03 13:10:00,60.14,60.21,60.08,60.15,293992.0,40.7048,40.7522,40.6642,40.7116,293992.0
2016-03-03 13:15:00,60.15,60.2,60.1,60.13,103914.0,40.7116,40.7454,40.6777,40.698,103914.0
2016-03-03 13:20:00,60.14,60.17,60.1,60.15,189216.0,40.7048,40.7251,40.6777,40.7116,189216.0
2016-03-03 13:25:00,60.16,60.16,60.02,60.05,137553.0,40.7184,40.7184,40.6236,40.6439,137553.0
2016-03-03 13:30:00,60.06,60.15,60.05,60.1,154328.0,40.6507,40.7116,40.6439,40.6777,154328.0
2016-03-03 13:35:00,60.11,60.16,60.07,60.15,111208.0,40.6845,40.7184,40.6574,40.7116,111208.0
2016-03-03 13:40:00,60.16,60.16,60.07,60.15,115125.0,40.7184,40.7184,40.6574,40.7116,115125.0
2016-03-03 13:45:00,60.16,60.22,60.13,60.17,296733.0,40.7184,40.759,40.698,40.7251,296733.0
2016-03-03 13:50:00,60.17,60.2,60.01,60.09,165698.0,40.7251,40.7454,40.6168,40.671,165698.0
2016-03-03 13:55:00,60.09,60.13,60.06,60.13,129930.0,40.671,40.698,40.6507,40.698,129930.0
2016-03-03 14:00:00,60.14,60.17,60.1,60.12,156524.0,40.7048,40.7251,40.6777,40.6913,156524.0
2016-03-03 14:05:00,60.11,60.11,60.01,60.07,93263.0,40.6845,40.6845,40.6168,40.6574,93263.0
2016-03-03 14:10:00,60.07,60.13,60.02,60.13,100138.0,40.6574,40.698,40.6236,40.698,100138.0
2016-03-03 14:15:00,60.13,60.18,60.11,60.18,157545.0,40.698,40.7319,40.6845,40.7319,157545.0
2016-03-03 14:20:00,60.18,60.23,60.16,60.22,99325.0,40.7319,40.7657,40.7184,40.759,99325.0
2016-03-03 14:25:00,60.22,60.34,60.22,60.26,345717.0,40.759,40.8402,40.759,40.786,345717.0
2016-03-03 14:30:00,60.27,60.32,60.2,60.31,179281.0,40.7928,40.8266,40.7454,40.8199,179281.0
2016-03-03 14:35:00,60.3,60.4,60.3,60.4,174143.0,40.8131,40.8808,40.8131,40.8808,174143.0
2016-03-03 14:40:00,60.4,60.44,60.38,60.42,339265.0,40.8808,40.9079,40.8673,40.8943,339265.0
2016-03-03 14:45:00,60.41,60.45,60.38,60.41,366849.0,40.8876,40.9146,40.8673,40.8876,366849.0
2016-03-03 14:50:00,60.41,60.49,60.35,60.47,412149.0,40.8876,40.9417,40.847,40.9282,412149.0
2016-03-03 14:55:00,60.46,60.47,60.37,60.41,382306.0,40.9214,40.9282,40.8605,40.8876,382306.0
2016-03-03 15:00:00,60.41,60.48,60.4,60.44,383006.0,40.8876,40.9349,40.8808,40.9079,383006.0
2016-03-03 15:05:00,60.44,60.47,60.4,60.41,235488.0,40.9079,40.9282,40.8808,40.8876,235488.0
2016-03-03 15:10:00,60.41,60.44,60.37,60.43,181418.0,40.8876,40.9079,40.8605,40.9011,181418.0
2016-03-03 15:15:00,60.42,60.43,60.36,60.38,197768.0,40.8943,40.9011,40.8537,40.8673,197768.0
2016-03-03 15:20:00,60.37,60.44,60.34,60.39,320043.0,40.8605,40.9079,40.8402,40.874,320043.0
2016-03-03 15:25:00,60.39,60.42,60.36,60.38,345199.0,40.874,40.8943,40.8537,40.8673,345199.0
2016-03-03 15:30:00,60.39,60.4,60.31,60.36,458634.0,40.874,40.8808,40.8199,40.8537,458634.0
2016-03-03 15:35:00,60.36,60.38,60.27,60.33,469230.0,40.8537,40.8673,40.7928,40.8334,469230.0
2016-03-03 15:40:00,60.33,60.37,60.25,60.3,335314.0,40.8334,40.8605,40.7793,40.8131,335314.0
2016-03-03 15:45:00,60.31,60.44,60.3,60.43,281745.0,40.8199,40.9079,40.8131,40.9011,281745.0
2016-03-03 15:50:00,60.42,60.43,60.33,60.37,453242.0,40.8943,40.9011,40.8334,40.8605,453242.0
2016-03-03 15:55:00,60.36,60.43,60.36,60.4,901779.0,40.8537,40.9011,40.8537,40.8808,901779.0
2016-03-04 09:30:00,60.72,60.96,60.66,60.69,867588.0,41.0974,41.2598,41.0568,41.0771,867588.0
2016-03-04 09:35:00,60.7,60.82,60.56,60.76,882523.0,41.0838,41.1651,40.9891,41.1245,882523.0
2016-03-04 09:40:00,60.75,60.75,60.14,60.23,674701.0,41.1177,41.1177,40.7048,40.7657,674701.0
2016-03-04 09:45:00,60.24,60.33,60.12,60.23,458482.0,40.7725,40.8334,40.6913,40.7657,458482.0
2016-03-04 09:50:00,60.22,60.45,60.07,60.12,573202.0,40.759,40.9146,40.6574,40.6913,573202.0
2016-03-04 09:55:00,60.12,60.35,60.07,60.31,437013.0,40.6913,40.847,40.6574,40.8199,437013.0
2016-03-04 10:00:00,60.32,60.38,60.17,60.29,397365.0,40.8266,40.8673,40.7251,40.8063,397365.0
2016-03-04 10:05:00,60.28,60.44,60.2,60.35,436511.0,40.7996,40.9079,40.7454,40.847,436511.0
2016-03-04 10:10:00,60.36,60.57,60.31,60.57,343662.0,40.8537,40.9959,40.8199,40.9959,343662.0
2016-03-04 10:15:00,60.58,60.61,60.48,60.5,354158.0,41.0026,41.0229,40.9349,40.9485,354158.0
2016-03-04 10:20:00,60.5,60.56,60.35,60.39,284564.0,40.9485,40.9891,40.847,40.874,284564.0
2016-03-04 10:25:00,60.4,60.49,60.34,60.41,335371.0,40.8808,40.9417,40.8402,40.8876,335371.0
2016-03-04 10:30:00,60.41,60.55,60.34,60.55,271987.0,40.8876,40.9823,40.8402,40.9823,271987.0
2016-03-04 10:35:00,60.54,60.62,60.51,60.6,262769.0,40.9756,41.0297,40.9552,41.0162,262769.0
2016-03-04 10:40:00,60.61,60.77,60.6,60.75,310587.0,41.0229,41.1312,41.0162,41.1177,310587.0
2016-03-04 10:45:00,60.76,60.86,60.7,60.83,615204.0,41.1245,41.1921,41.0838,41.1718,615204.0
2016-03-04 10:50:00,60.83,60.83,60.65,60.73,209915.0,41.1718,41.1718,41.05,41.1041,209915.0
2016-03-04 10:55:00,60.74,60.83,60.7,60.76,210216.0,41.1109,41.1718,41.0838,41.1245,210216.0
2016-03-04 11:00:00,60.77,60.91,60.77,60.84,259037.0,41.1312,41.226,41.1312,41.1786,259037.0
2016-03-04 11:05:00,60.83,61.1,60.83,61.09,892610.0,41.1718,41.3546,41.1718,41.3478,892610.0
2016-03-04 11:10:00,61.09,61.19,61.0,61.14,307780.0,41.3478,41.4155,41.2869,41.3817,307780.0
2016-03-04 11:15:00,61.14,61.31,61.09,61.31,370232.0,41.3817,41.4967,41.3478,41.4967,370232.0
2016-03-04 11:20:00,61.31,61.32,61.16,61.23,431176.0,41.4967,41.5035,41.3952,41.4426,431176.0
2016-03-04 11:25:00,61.22,61.3,61.19,61.24,389224.0,41.4358,41.4899,41.4155,41.4493,389224.0
2016-03-04 11:30:00,61.25,61.42,61.22,61.39,386209.0,41.4561,41.5712,41.4358,41.5509,386209.0
2016-03-04 11:35:00,61.4,61.5,61.36,61.41,499434.0,41.5576,41.6253,41.5306,41.5644,499434.0
2016-03-04 11:40:00,61.41,61.44,61.34,61.37,407111.0,41.5644,41.5847,41.517,41.5373,407111.0
2016-03-04 11:45:00,61.37,61.44,61.34,61.42,223837.0,41.5373,41.5847,41.517,41.5712,223837.0
2016-03-04 11:50:00,61.42,61.57,61.38,61.56,245978.0,41.5712,41.6727,41.5441,41.6659,245978.0
2016-03-04 11:55:00,61.56,61.75,61.53,61.74,468371.0,41.6659,41.7945,41.6456,41.7878,468371.0
2016-03-04 12:00:00,61.74,61.84,61.67,61.8,295752.0,41.7878,41.8554,41.7404,41.8284,295752.0
2016-03-04 12:05:00,61.79,61.79,61.52,61.53,263867.0,41.8216,41.8216,41.6388,41.6456,263867.0
2016-03-04 12:10:00,61.53,61.66,61.52,61.55,312365.0,41.6456,41.7336,41.6388,41.6592,312365.0
2016-03-04 12:15:00,61.56,61.62,61.49,61.59,190118.0,41.6659,41.7065,41.6185,41.6862,190118.0
2016-03-04 12:20:00,61.59,61.68,61.47,61.48,213561.0,41.6862,41.7471,41.605,41.6118,213561.0
2016-03-04 12:25:00,61.49,61.5,61.4,61.46,155765.0,41.6185,41.6253,41.5576,41.5982,155765.0
2016-03-04 12:30:00,61.47,61.61,61.46,61.56,337627.0,41.605,41.6998,41.5982,41.6659,337627.0
2016-03-04 12:35:00,61.56,61.58,61.44,61.5,290311.0,41.6659,41.6795,41.5847,41.6253,290311.0
2016-03-04 12:40:00,61.51,61.53,61.23,61.33,211876.0,41.6321,41.6456,41.4426,41.5102,211876.0
2016-03-04 12:45:00,61.33,61.42,61.31,61.4,285857.0,41.5102,41.5712,41.4967,41.5576,285857.0
2016-03-04 12:50:00,61.39,61.53,61.33,61.44,235520.0,41.5509,41.6456,41.5102,41.5847,235520.0
2016-03-04 12:55:00,61.45,61.45,61.32,61.36,299353.0,41.5915,41.5915,41.5035,41.5306,299353.0
2016-03-04 13:00:00,61.37,61.43,61.34,61.4,449858.0,41.5373,41.5779,41.517,41.5576,449858.0
2016-03-04 13:05:00,61.4,61.4,61.19,61.25,329124.0,41.5576,41.5576,41.4155,41.4561,329124.0
2016-03-04 13:10:00,61.24,61.32,61.15,61.31,274610.0,41.4493,41.5035,41.3884,41.4967,274610.0
2016-03-04 13:15:00,61.31,61.34,61.25,61.3,132546.0,41.4967,41.517,41.4561,41.4899,132546.0
2016-03-04 13:20:00,61.3,61.43,61.27,61.43,172349.0,41.4899,41.5779,41.4696,41.5779,172349.0
2016-03-04 13:25:00,61.43,61.5,61.33,61.5,195823.0,41.5779,41.6253,41.5102,41.6253,195823.0
2016-03-04 13:30:00,61.5,61.5,61.34,61.38,227515.0,41.6253,41.6253,41.517,41.5441,227515.0
2016-03-04 13:35:00,61.39,61.53,61.35,61.5,180516.0,41.5509,41.6456,41.5238,41.6253,180516.0
2016-03-04 13:40:00,61.5,61.53,61.41,61.41,153288.0,41.6253,41.6456,41.5644,41.5644,153288.0
2016-03-04 13:45:00,61.41,61.47,61.39,61.46,142380.0,41.5644,41.605,41.5509,41.5982,142380.0
2016-03-04 13:50:00,61.46,61.55,61.45,61.53,153504.0,41.5982,41.6592,41.5915,41.6456,153504.0
2016-03-04 13:55:00,61.53,61.57,61.49,61.51,189969.0,41.6456,41.6727,41.6185,41.6321,189969.0
2016-03-04 14:00:00,61.51,61.52,61.35,61.43,238164.0,41.6321,41.6388,41.5238,41.5779,238164.0
2016-03-04 14:05:00,61.42,61.45,61.21,61.21,290770.0,41.5712,41.5915,41.429,41.429,290770.0
2016-03-04 14:10:00,61.22,61.25,61.12,61.13,362317.0,41.4358,41.4561,41.3681,41.3749,362317.0
2016-03-04 14:15:00,61.13,61.26,61.08,61.1,459666.0,41.3749,41.4629,41.341,41.3546,459666.0
2016-03-04 14:20:00,61.1,61.1,60.95,60.98,389768.0,41.3546,41.3546,41.2531,41.2734,389768.0
2016-03-04 14:25:00,60.98,60.98,60.81,60.93,734810.0,41.2734,41.2734,41.1583,41.2395,734810.0
2016-03-04 14:30:00,60.93,61.08,60.86,61.05,324415.0,41.2395,41.341,41.1921,41.3207,324415.0
2016-03-04 14:35:00,61.06,61.08,60.82,60.82,344864.0,41.3275,41.341,41.1651,41.1651,344864.0
2016-03-04 14:40:00,60.83,60.84,60.63,60.7,360524.0,41.1718,41.1786,41.0365,41.0838,360524.0
2016-03-04 14:45:00,60.71,60.71,60.49,60.52,451426.0,41.0906,41.0906,40.9417,40.962,451426.0
2016-03-04 14:50:00,60.51,60.53,60.3,60.31,508784.0,40.9552,40.9688,40.8131,40.8199,508784.0
2016-03-04 14:55:00,60.31,60.68,60.27,60.68,425508.0,40.8199,41.0703,40.7928,41.0703,425508.0
2016-03-04 15:00:00,60.69,60.74,60.43,60.43,287554.0,41.0771,41.1109,40.9011,40.9011,287554.0
2016-03-04 15:05:00,60.44,60.78,60.44,60.76,467809.0,40.9079,41.138,40.9079,41.1245,467809.0
2016-03-04 15:10:00,60.76,60.76,60.59,60.66,493631.0,41.1245,41.1245,41.0094,41.0568,493631.0
2016-03-04 15:15:00,60.66,60.92,60.64,60.92,276943.0,41.0568,41.2327,41.0432,41.2327,276943.0
2016-03-04 15:20:00,60.92,60.93,60.81,60.86,315840.0,41.2327,41.2395,41.1583,41.1921,315840.0
2016-03-04 15:25:00,60.87,60.91,60.76,60.82,399887.0,41.1989,41.226,41.1245,41.1651,399887.0
2016-03-04 15:30:00,60.83,60.89,60.74,60.77,259439.0,41.1718,41.2124,41.1109,41.1312,259439.0
2016-03-04 15:35:00,60.77,60.82,60.72,60.8,201580.0,41.1312,41.1651,41.0974,41.1515,201580.0
2016-03-04 15:40:00,60.79,60.96,60.78,60.93,371843.0,41.1448,41.2598,41.138,41.2395,371843.0
2016-03-04 15:45:00,60.93,61.01,60.89,60.93,407236.0,41.2395,41.2937,41.2124,41.2395,407236.0
2016-03-04 15:50:00,60.93,60.93,60.77,60.84,702137.0,41.2395,41.2395,41.1312,41.1786,702137.0
2016-03-04 15:55:00,60.84,60.98,60.83,60.97,775929.0,41.1786,41.2734,41.1718,41.2666,775929.0
2016-03-07 09:30:00,60.93,61.33,60.8,61.1,864434.0,41.2395,41.5102,41.1515,41.3546,864434.0
2016-03-07 09:35:00,61.1,61.31,61.1,61.26,844356.0,41.3546,41.4967,41.3546,41.4629,844356.0
2016-03-07 09:40:00,61.27,61.34,61.01,61.17,1116364.0,41.4696,41.517,41.2937,41.402,1116364.0
2016-03-07 09:45:00,61.15,61.26,61.05,61.12,698453.0,41.3884,41.4629,41.3207,41.3681,698453.0
2016-03-07 09:50:00,61.1,61.19,60.75,60.77,537513.0,41.3546,41.4155,41.1177,41.1312,537513.0
2016-03-07 09:55:00,60.77,60.94,60.69,60.84,680121.0,41.1312,41.2463,41.0771,41.1786,680121.0
2016-03-07 10:00:00,60.83,60.95,60.64,60.94,983151.0,41.1718,41.2531,41.0432,41.2463,983151.0
2016-03-07 10:05:00,60.94,61.27,60.93,61.17,843286.0,41.2463,41.4696,41.2395,41.402,843286.0
2016-03-07 10:10:00,61.18,61.27,61.0,61.2,593644.0,41.4087,41.4696,41.2869,41.4223,593644.0
2016-03-07 10:15:00,61.2,61.45,61.1,61.41,757969.0,41.4223,41.5915,41.3546,41.5644,757969.0
2016-03-07 10:20:00,61.41,61.44,61.28,61.4,513192.0,41.5644,41.5847,41.4764,41.5576,513192.0
2016-03-07 10:25:00,61.39,61.53,61.3,61.45,442724.0,41.5509,41.6456,41.4899,41.5915,442724.0
2016-03-07 10:30:00,61.45,61.68,61.39,61.63,440822.0,41.5915,41.7471,41.5509,41.7133,440822.0
2016-03-07 10:35:00,61.61,61.9,61.61,61.86,822246.0,41.6998,41.896,41.6998,41.869,822246.0
2016-03-07 10:40:00,61.86,61.9,61.64,61.69,482776.0,41.869,41.896,41.7201,41.7539,482776.0
2016-03-07 10:45:00,61.69,61.79,61.49,61.52,748839.0,41.7539,41.8216,41.6185,41.6388,748839.0
2016-03-07 10:50:00,61.51,61.6,61.4,61.54,457265.0,41.6321,41.693,41.5576,41.6524,457265.0
2016-03-07 10:55:00,61.54,61.68,61.5,61.61,345116.0,41.6524,41.7471,41.6253,41.6998,345116.0
2016-03-07 11:00:00,61.61,61.76,61.53,61.57,421730.0,41.6998,41.8013,41.6456,41.6727,421730.0
2016-03-07 11:05:00,61.58,61.71,61.53,61.71,319748.0,41.6795,41.7674,41.6456,41.7674,319748.0
2016-03-07 11:10:00,61.7,61.75,61.62,61.69,255914.0,41.7607,41.7945,41.7065,41.7539,255914.0
2016-03-07 11:15:00,61.7,61.71,61.37,61.5,338978.0,41.7607,41.7674,41.5373,41.6253,338978.0
2016-03-07 11:20:00,61.47,61.71,61.47,61.54,359673.0,41.605,41.7674,41.605,41.6524,359673.0
2016-03-07 11:25:00,61.55,61.62,61.44,61.48,252407.0,41.6592,41.7065,41.5847,41.6118,252407.0
2016-03-07 11:30:00,61.48,61.69,61.48,61.69,226704.0,41.6118,41.7539,41.6118,41.7539,226704.0
2016-03-07 11:35:00,61.69,61.78,61.63,61.73,224516.0,41.7539,41.8148,41.7133,41.781,224516.0
2016-03-07 11:40:00,61.73,61.83,61.68,61.77,311426.0,41.781,41.8487,41.7471,41.8081,311426.0
2016-03-07 11:45:00,61.78,61.83,61.72,61.79,206623.0,41.8148,41.8487,41.7742,41.8216,206623.0
2016-03-07 11:50:00,61.79,62.02,61.78,62.0,646424.0,41.8216,41.9773,41.8148,41.9637,646424.0
2016-03-07 11:55:00,62.0,62.0,61.83,61.93,233715.0,41.9637,41.9637,41.8487,41.9164,233715.0
2016-03-07 12:00:00,61.94,62.0,61.91,62.0,195580.0,41.9231,41.9637,41.9028,41.9637,195580.0
2016-03-07 12:05:00,62.0,62.07,61.98,62.01,240502.0,41.9637,42.0111,41.9502,41.9705,240502.0
2016-03-07 12:10:00,62.0,62.05,61.86,61.95,368374.0,41.9637,41.9976,41.869,41.9299,368374.0
2016-03-07 12:15:00,61.95,62.04,61.95,62.0,453582.0,41.9299,41.9908,41.9299,41.9637,453582.0
2016-03-07 12:20:00,62.0,62.14,61.99,62.05,275464.0,41.9637,42.0585,41.957,41.9976,275464.0
2016-03-07 12:25:00,62.04,62.09,62.0,62.05,302879.0,41.9908,42.0246,41.9637,41.9976,302879.0
2016-03-07 12:30:00,62.05,62.12,62.04,62.11,301272.0,41.9976,42.0449,41.9908,42.0382,301272.0
2016-03-07 12:35:00,62.12,62.17,62.03,62.04,266524.0,42.0449,42.0788,41.984,41.9908,266524.0
2016-03-07 12:40:00,62.05,62.24,62.05,62.23,198765.0,41.9976,42.1262,41.9976,42.1194,198765.0
2016-03-07 12:45:00,62.23,62.26,62.1,62.13,554292.0,42.1194,42.1397,42.0314,42.0517,554292.0
2016-03-07 12:50:00,62.13,62.21,62.12,62.15,231935.0,42.0517,42.1059,42.0449,42.0653,231935.0
2016-03-07 12:55:00,62.16,62.33,62.16,62.27,350744.0,42.072,42.1871,42.072,42.1465,350744.0
2016-03-07 13:00:00,62.26,62.35,62.24,62.35,235048.0,42.1397,42.2006,42.1262,42.2006,235048.0
2016-03-07 13:05:00,62.35,62.39,62.29,62.38,306414.0,42.2006,42.2277,42.16,42.2209,306414.0
2016-03-07 13:10:00,62.38,62.45,62.27,62.29,264427.0,42.2209,42.2683,42.1465,42.16,264427.0
2016-03-07 13:15:00,62.29,62.33,62.18,62.23,197027.0,42.16,42.1871,42.0856,42.1194,197027.0
2016-03-07 13:20:00,62.23,62.24,62.09,62.21,278346.0,42.1194,42.1262,42.0246,42.1059,278346.0
2016-03-07 13:25:00,62.21,62.28,62.19,62.2,178367.0,42.1059,42.1532,42.0923,42.0991,178367.0
2016-03-07 13:30:00,62.19,62.22,62.09,62.18,311662.0,42.0923,42.1126,42.0246,42.0856,311662.0
2016-03-07 13:35:00,62.18,62.18,62.13,62.14,238916.0,42.0856,42.0856,42.0517,42.0585,238916.0
2016-03-07 13:40:00,62.13,62.25,62.12,62.22,247762.0,42.0517,42.1329,42.0449,42.1126,247762.0
2016-03-07 13:45:00,62.22,62.3,62.2,62.3,190135.0,42.1126,42.1668,42.0991,42.1668,190135.0
2016-03-07 13:50:00,62.29,62.44,62.29,62.4,211850.0,42.16,42.2615,42.16,42.2345,211850.0
2016-03-07 13:55:00,62.4,62.46,62.33,62.34,179322.0,42.2345,42.2751,42.1871,42.1939,179322.0
2016-03-07 14:00:00,62.34,62.4,62.26,62.26,335279.0,42.1939,42.2345,42.1397,42.1397,335279.0
2016-03-07 14:05:00,62.26,62.39,62.25,62.26,254343.0,42.1397,42.2277,42.1329,42.1397,254343.0
2016-03-07 14:10:00,62.26,62.32,62.25,62.29,230031.0,42.1397,42.1803,42.1329,42.16,230031.0
2016-03-07 14:15:00,62.28,62.28,62.1,62.1,224806.0,42.1532,42.1532,42.0314,42.0314,224806.0
2016-03-07 14:20:00,62.09,62.19,62.05,62.06,304677.0,42.0246,42.0923,41.9976,42.0043,304677.0
2016-03-07 14:25:00,62.05,62.07,61.91,62.0,317657.0,41.9976,42.0111,41.9028,41.9637,317657.0
2016-03-07 14:30:00,62.0,62.01,61.87,61.91,222608.0,41.9637,41.9705,41.8757,41.9028,222608.0
2016-03-07 14:35:00,61.9,61.9,61.77,61.87,324800.0,41.896,41.896,41.8081,41.8757,324800.0
2016-03-07 14:40:00,61.87,61.94,61.86,61.9,174616.0,41.8757,41.9231,41.869,41.896,174616.0
2016-03-07 14:45:00,61.9,61.99,61.85,61.97,322987.0,41.896,41.957,41.8622,41.9434,322987.0
2016-03-07 14:50:00,61.97,62.06,61.97,62.05,231613.0,41.9434,42.0043,41.9434,41.9976,231613.0
2016-03-07 14:55:00,62.05,62.09,62.03,62.06,137458.0,41.9976,42.0246,41.984,42.0043,137458.0
2016-03-07 15:00:00,62.05,62.06,61.97,61.98,217943.0,41.9976,42.0043,41.9434,41.9502,217943.0
2016-03-07 15:05:00,61.98,62.14,61.87,62.14,284385.0,41.9502,42.0585,41.8757,42.0585,284385.0
2016-03-07 15:10:00,62.13,62.21,62.08,62.17,497492.0,42.0517,42.1059,42.0179,42.0788,497492.0
2016-03-07 15:15:00,62.17,62.18,62.08,62.17,257329.0,42.0788,42.0856,42.0179,42.0788,257329.0
2016-03-07 15:20:00,62.18,62.21,62.07,62.21,242944.0,42.0856,42.1059,42.0111,42.1059,242944.0
2016-03-07 15:25:00,62.21,62.23,62.09,62.1,291560.0,42.1059,42.1194,42.0246,42.0314,291560.0
2016-03-07 15:30:00,62.11,62.25,62.11,62.14,312044.0,42.0382,42.1329,42.0382,42.0585,312044.0
2016-03-07 15:35:00,62.14,62.21,62.09,62.16,423525.0,42.0585,42.1059,42.0246,42.072,423525.0
2016-03-07 15:40:00,62.17,62.24,62.16,62.19,539005.0,42.0788,42.1262,42.072,42.0923,539005.0
2016-03-07 15:45:00,62.19,62.24,62.13,62.16,294709.0,42.0923,42.1262,42.0517,42.072,294709.0
2016-03-07 15:50:00,62.17,62.24,62.16,62.23,462062.0,42.0788,42.1262,42.072,42.1194,462062.0
2016-03-07 15:55:00,62.23,62.38,62.22,62.37,876883.0,42.1194,42.2209,42.1126,42.2142,876883.0
2016-03-08 09:30:00,61.88,61.92,61.63,61.85,769989.0,41.8825,41.9096,41.7133,41.8622,769989.0
2016-03-08 09:35:00,61.83,61.87,61.61,61.63,896181.0,41.8487,41.8757,41.6998,41.7133,896181.0
2016-03-08 09:40:00,61.63,61.71,61.14,61.19,1196412.0,41.7133,41.7674,41.3817,41.4155,1196412.0
2016-03-08 09:45:00,61.18,61.4,61.06,61.28,692427.0,41.4087,41.5576,41.3275,41.4764,692427.0
2016-03-08 09:50:00,61.28,61.47,61.27,61.37,415891.0,41.4764,41.605,41.4696,41.5373,415891.0
2016-03-08 09:55:00,61.37,61.39,60.87,60.88,646515.0,41.5373,41.5509,41.1989,41.2057,646515.0
2016-03-08 10:00:00,60.88,60.92,60.69,60.9,1256644.0,41.2057,41.2327,41.0771,41.2192,1256644.0
2016-03-08 10:05:00,60.89,60.96,60.58,60.58,967932.0,41.2124,41.2598,41.0026,41.0026,967932.0
2016-03-08 10:10:00,60.58,60.8,60.57,60.59,494702.0,41.0026,41.1515,40.9959,41.0094,494702.0
2016-03-08 10:15:00,60.61,60.74,60.6,60.64,274478.0,41.0229,41.1109,41.0162,41.0432,274478.0
2016-03-08 10:20:00,60.64,60.89,60.61,60.76,412093.0,41.0432,41.2124,41.0229,41.1245,412093.0
2016-03-08 10:25:00,60.75,60.75,60.54,60.59,280961.0,41.1177,41.1177,40.9756,41.0094,280961.0
2016-03-08 10:30:00,60.58,60.7,60.55,60.62,307959.0,41.0026,41.0838,40.9823,41.0297,307959.0
2016-03-08 10:35:00,60.62,60.7,60.51,60.55,316837.0,41.0297,41.0838,40.9552,40.9823,316837.0
2016-03-08 10:40:00,60.55,60.56,60.41,60.44,426315.0,40.9823,40.9891,40.8876,40.9079,426315.0
2016-03-08 10:45:00,60.44,60.46,60.35,60.37,252554.0,40.9079,40.9214,40.847,40.8605,252554.0
2016-03-08 10:50:00,60.37,60.43,60.21,60.22,346214.0,40.8605,40.9011,40.7522,40.759,346214.0
2016-03-08 10:55:00,60.23,60.23,59.97,60.05,518874.0,40.7657,40.7657,40.5898,40.6439,518874.0
2016-03-08 11:00:00,60.05,60.5,60.05,60.5,440112.0,40.6439,40.9485,40.6439,40.9485,440112.0
2016-03-08 11:05:00,60.5,60.68,60.49,60.53,364629.0,40.9485,41.0703,40.9417,40.9688,364629.0
2016-03-08 11:10:00,60.54,60.57,60.34,60.35,309547.0,40.9756,40.9959,40.8402,40.847,309547.0
2016-03-08 11:15:00,60.34,60.72,60.33,60.51,361332.0,40.8402,41.0974,40.8334,40.9552,361332.0
2016-03-08 11:20:00,60.51,60.55,60.33,60.37,265783.0,40.9552,40.9823,40.8334,40.8605,265783.0
2016-03-08 11:25:00,60.37,60.64,60.36,60.5,278554.0,40.8605,41.0432,40.8537,40.9485,278554.0
2016-03-08 11:30:00,60.49,60.67,60.49,60.51,215609.0,40.9417,41.0635,40.9417,40.9552,215609.0
2016-03-08 11:35:00,60.5,60.51,60.31,60.36,275146.0,40.9485,40.9552,40.8199,40.8537,275146.0
2016-03-08 11:40:00,60.34,60.43,60.16,60.25,301727.0,40.8402,40.9011,40.7184,40.7793,301727.0
2016-03-08 11:45:00,60.25,60.36,60.17,60.17,220169.0,40.7793,40.8537,40.7251,40.7251,220169.0
2016-03-08 11:50:00,60.18,60.45,60.16,60.37,221008.0,40.7319,40.9146,40.7184,40.8605,221008.0
2016-03-08 11:55:00,60.38,60.41,60.26,60.27,307130.0,40.8673,40.8876,40.786,40.7928,307130.0
2016-03-08 12:00:00,60.27,60.34,60.21,60.27,311311.0,40.7928,40.8402,40.7522,40.7928,311311.0
2016-03-08 12:05:00,60.26,60.44,60.26,60.39,158408.0,40.786,40.9079,40.786,40.874,158408.0
2016-03-08 12:10:00,60.39,60.48,60.3,60.3,188975.0,40.874,40.9349,40.8131,40.8131,188975.0
2016-03-08 12:15:00,60.3,60.38,60.26,60.36,166859.0,40.8131,40.8673,40.786,40.8537,166859.0
2016-03-08 12:20:00,60.36,60.38,60.31,60.34,171541.0,40.8537,40.8673,40.8199,40.8402,171541.0
2016-03-08 12:25:00,60.34,60.46,60.32,60.39,486699.0,40.8402,40.9214,40.8266,40.874,486699.0
2016-03-08 12:30:00,60.39,60.46,60.33,60.34,342525.0,40.874,40.9214,40.8334,40.8402,342525.0
2016-03-08 12:35:00,60.34,60.42,60.31,60.35,206755.0,40.8402,40.8943,40.8199,40.847,206755.0
2016-03-08 12:40:00,60.35,60.38,60.31,60.34,192797.0,40.847,40.8673,40.8199,40.8402,192797.0
2016-03-08 12:45:00,60.33,60.36,60.23,60.31,168568.0,40.8334,40.8537,40.7657,40.8199,168568.0
2016-03-08 12:50:00,60.31,60.38,60.27,60.3,74215.0,40.8199,40.8673,40.7928,40.8131,74215.0
2016-03-08 12:55:00,60.3,60.4,60.29,60.38,97560.0,40.8131,40.8808,40.8063,40.8673,97560.0
2016-03-08 13:00:00,60.38,60.38,60.27,60.27,138789.0,40.8673,40.8673,40.7928,40.7928,138789.0
2016-03-08 13:05:00,60.27,60.32,60.25,60.28,181067.0,40.7928,40.8266,40.7793,40.7996,181067.0
2016-03-08 13:10:00,60.27,60.28,60.16,60.18,153678.0,40.7928,40.7996,40.7184,40.7319,153678.0
2016-03-08 13:15:00,60.18,60.38,60.16,60.29,193540.0,40.7319,40.8673,40.7184,40.8063,193540.0
2016-03-08 13:20:00,60.29,60.46,60.26,60.45,97900.0,40.8063,40.9214,40.786,40.9146,97900.0
2016-03-08 13:25:00,60.44,60.48,60.32,60.34,102370.0,40.9079,40.9349,40.8266,40.8402,102370.0
2016-03-08 13:30:00,60.33,60.44,60.31,60.44,106717.0,40.8334,40.9079,40.8199,40.9079,106717.0
2016-03-08 13:35:00,60.44,60.59,60.43,60.56,150879.0,40.9079,41.0094,40.9011,40.9891,150879.0
2016-03-08 13:40:00,60.56,60.6,60.49,60.52,486927.0,40.9891,41.0162,40.9417,40.962,486927.0
2016-03-08 13:45:00,60.52,60.59,60.49,60.51,222226.0,40.962,41.0094,40.9417,40.9552,222226.0
2016-03-08 13:50:00,60.52,60.55,60.46,60.48,128100.0,40.962,40.9823,40.9214,40.9349,128100.0
2016-03-08 13:55:00,60.49,60.58,60.47,60.49,202247.0,40.9417,41.0026,40.9282,40.9417,202247.0
2016-03-08 14:00:00,60.48,60.55,60.42,60.54,176647.0,40.9349,40.9823,40.8943,40.9756,176647.0
2016-03-08 14:05:00,60.54,60.61,60.51,60.55,232460.0,40.9756,41.0229,40.9552,40.9823,232460.0
2016-03-08 14:10:00,60.55,60.63,60.53,60.6,140777.0,40.9823,41.0365,40.9688,41.0162,140777.0
2016-03-08 14:15:00,60.61,60.64,60.51,60.53,178499.0,41.0229,41.0432,40.9552,40.9688,178499.0
2016-03-08 14:20:00,60.53,60.61,60.45,60.45,127506.0,40.9688,41.0229,40.9146,40.9146,127506.0
2016-03-08 14:25:00,60.45,60.51,60.36,60.36,248004.0,40.9146,40.9552,40.8537,40.8537,248004.0
2016-03-08 14:30:00,60.37,60.38,60.3,60.33,138954.0,40.8605,40.8673,40.8131,40.8334,138954.0
2016-03-08 14:35:00,60.34,60.39,60.29,60.3,116439.0,40.8402,40.874,40.8063,40.8131,116439.0
2016-03-08 14:40:00,60.3,60.43,60.26,60.42,101972.0,40.8131,40.9011,40.786,40.8943,101972.0
2016-03-08 14:45:00,60.42,60.43,60.28,60.28,84927.0,40.8943,40.9011,40.7996,40.7996,84927.0
2016-03-08 14:50:00,60.29,60.29,60.11,60.16,172656.0,40.8063,40.8063,40.6845,40.7184,172656.0
2016-03-08 14:55:00,60.16,60.3,60.15,60.23,228178.0,40.7184,40.8131,40.7116,40.7657,228178.0
2016-03-08 15:00:00,60.22,60.29,60.13,60.13,221195.0,40.759,40.8063,40.698,40.698,221195.0
2016-03-08 15:05:00,60.13,60.15,60.05,60.06,314040.0,40.698,40.7116,40.6439,40.6507,314040.0
2016-03-08 15:10:00,60.07,60.12,59.98,60.0,230856.0,40.6574,40.6913,40.5965,40.6101,230856.0
2016-03-08 15:15:00,60.01,60.03,59.89,59.91,356755.0,40.6168,40.6304,40.5356,40.5491,356755.0
2016-03-08 15:20:00,59.91,59.97,59.82,59.96,696738.0,40.5491,40.5898,40.4882,40.583,696738.0
2016-03-08 15:25:00,59.97,59.98,59.82,59.82,405797.0,40.5898,40.5965,40.4882,40.4882,405797.0
2016-03-08 15:30:00,59.81,59.92,59.8,59.83,470365.0,40.4815,40.5559,40.4747,40.495,470365.0
2016-03-08 15:35:00,59.84,59.88,59.73,59.73,357897.0,40.5018,40.5288,40.4273,40.4273,357897.0
2016-03-08 15:40:00,59.72,59.81,59.7,59.76,393366.0,40.4205,40.4815,40.407,40.4476,393366.0
2016-03-08 15:45:00,59.76,59.84,59.73,59.8,537854.0,40.4476,40.5018,40.4273,40.4747,537854.0
2016-03-08 15:50:00,59.79,59.84,59.74,59.77,710988.0,40.4679,40.5018,40.4341,40.4544,710988.0
2016-03-08 15:55:00,59.78,59.8,59.67,59.71,1541469.0,40.4612,40.4747,40.3867,40.4138,1541469.0
2016-03-09 09:30:00,60.58,60.62,60.46,60.5,939958.0,41.0026,41.0297,40.9214,40.9485,939958.0
2016-03-09 09:35:00,60.51,60.56,60.22,60.37,506996.0,40.9552,40.9891,40.759,40.8605,506996.0
2016-03-09 09:40:00,60.37,60.52,60.13,60.22,468777.0,40.8605,40.962,40.698,40.759,468777.0
2016-03-09 09:45:00,60.22,60.22,59.96,60.07,586033.0,40.759,40.759,40.583,40.6574,586033.0
2016-03-09 09:50:00,60.07,60.11,59.84,60.06,476655.0,40.6574,40.6845,40.5018,40.6507,476655.0
2016-03-09 09:55:00,60.07,60.35,60.06,60.35,424792.0,40.6574,40.847,40.6507,40.847,424792.0
2016-03-09 10:00:00,60.34,60.47,60.22,60.26,400225.0,40.8402,40.9282,40.759,40.786,400225.0
2016-03-09 10:05:00,60.26,60.34,60.03,60.07,394433.0,40.786,40.8402,40.6304,40.6574,394433.0
2016-03-09 10:10:00,60.07,60.22,60.02,60.18,276128.0,40.6574,40.759,40.6236,40.7319,276128.0
2016-03-09 10:15:00,60.17,60.41,60.16,60.25,303034.0,40.7251,40.8876,40.7184,40.7793,303034.0
2016-03-09 10:20:00,60.26,60.32,60.08,60.12,319270.0,40.786,40.8266,40.6642,40.6913,319270.0
2016-03-09 10:25:00,60.12,60.2,60.09,60.18,312244.0,40.6913,40.7454,40.671,40.7319,312244.0
2016-03-09 10:30:00,60.19,60.73,60.19,60.72,1199473.0,40.7387,41.1041,40.7387,41.0974,1199473.0
2016-03-09 10:35:00,60.72,61.03,60.64,60.87,685099.0,41.0974,41.3072,41.0432,41.1989,685099.0
2016-03-09 10:40:00,60.85,60.95,60.79,60.89,419933.0,41.1854,41.2531,41.1448,41.2124,419933.0
2016-03-09 10:45:00,60.9,61.06,60.85,61.03,394762.0,41.2192,41.3275,41.1854,41.3072,394762.0
2016-03-09 10:50:00,61.01,61.01,60.4,60.44,917827.0,41.2937,41.2937,40.8808,40.9079,917827.0
2016-03-09 10:55:00,60.44,60.78,60.34,60.73,485359.0,40.9079,41.138,40.8402,41.1041,485359.0
2016-03-09 11:00:00,60.73,60.98,60.71,60.86,371966.0,41.1041,41.2734,41.0906,41.1921,371966.0
2016-03-09 11:05:00,60.86,60.99,60.74,60.87,317164.0,41.1921,41.2801,41.1109,41.1989,317164.0
2016-03-09 11:10:00,60.88,61.02,60.86,61.0,477410.0,41.2057,41.3004,41.1921,41.2869,477410.0
2016-03-09 11:15:00,61.01,61.12,60.96,61.12,233052.0,41.2937,41.3681,41.2598,41.3681,233052.0
2016-03-09 11:20:00,61.12,61.23,61.05,61.23,369414.0,41.3681,41.4426,41.3207,41.4426,369414.0
2016-03-09 11:25:00,61.23,61.43,61.23,61.35,316532.0,41.4426,41.5779,41.4426,41.5238,316532.0
2016-03-09 11:30:00,61.35,61.47,61.29,61.31,273154.0,41.5238,41.605,41.4832,41.4967,273154.0
2016-03-09 11:35:00,61.32,61.39,61.24,61.32,228135.0,41.5035,41.5509,41.4493,41.5035,228135.0
2016-03-09 11:40:00,61.33,61.34,61.15,61.24,250905.0,41.5102,41.517,41.3884,41.4493,250905.0
2016-03-09 11:45:00,61.25,61.34,61.18,61.3,208113.0,41.4561,41.517,41.4087,41.4899,208113.0
2016-03-09 11:50:00,61.3,61.39,61.27,61.38,240585.0,41.4899,41.5509,41.4696,41.5441,240585.0
2016-03-09 11:55:00,61.37,61.52,61.32,61.47,234359.0,41.5373,41.6388,41.5035,41.605,234359.0
2016-03-09 12:00:00,61.47,61.48,61.24,61.28,468544.0,41.605,41.6118,41.4493,41.4764,468544.0
2016-03-09 12:05:00,61.28,61.28,61.17,61.21,215668.0,41.4764,41.4764,41.402,41.429,215668.0
2016-03-09 12:10:00,61.2,61.29,61.18,61.24,145959.0,41.4223,41.4832,41.4087,41.4493,145959.0
2016-03-09 12:15:00,61.24,61.27,61.15,61.22,120873.0,41.4493,41.4696,41.3884,41.4358,120873.0
2016-03-09 12:20:00,61.22,61.24,61.18,61.22,410637.0,41.4358,41.4493,41.4087,41.4358,410637.0
2016-03-09 12:25:00,61.22,61.31,61.22,61.28,208152.0,41.4358,41.4967,41.4358,41.4764,208152.0
2016-03-09 12:30:00,61.27,61.42,61.27,61.4,226245.0,41.4696,41.5712,41.4696,41.5576,226245.0
2016-03-09 12:35:00,61.4,61.41,61.18,61.26,178852.0,41.5576,41.5644,41.4087,41.4629,178852.0
2016-03-09 12:40:00,61.26,61.27,61.12,61.12,90602.0,41.4629,41.4696,41.3681,41.3681,90602.0
2016-03-09 12:45:00,61.13,61.14,60.95,60.97,201530.0,41.3749,41.3817,41.2531,41.2666,201530.0
2016-03-09 12:50:00,60.96,61.15,60.94,61.01,304018.0,41.2598,41.3884,41.2463,41.2937,304018.0
2016-03-09 12:55:00,61.02,61.07,60.97,60.99,103442.0,41.3004,41.3343,41.2666,41.2801,103442.0
2016-03-09 13:00:00,60.97,60.97,60.88,60.93,177199.0,41.2666,41.2666,41.2057,41.2395,177199.0
2016-03-09 13:05:00,60.93,60.94,60.78,60.79,250620.0,41.2395,41.2463,41.138,41.1448,250620.0
2016-03-09 13:10:00,60.78,60.89,60.77,60.88,130996.0,41.138,41.2124,41.1312,41.2057,130996.0
2016-03-09 13:15:00,60.89,60.89,60.71,60.78,166361.0,41.2124,41.2124,41.0906,41.138,166361.0
2016-03-09 13:20:00,60.77,60.78,60.67,60.7,87535.0,41.1312,41.138,41.0635,41.0838,87535.0
2016-03-09 13:25:00,60.71,60.73,60.66,60.73,159338.0,41.0906,41.1041,41.0568,41.1041,159338.0
2016-03-09 13:30:00,60.73,60.85,60.73,60.77,131602.0,41.1041,41.1854,41.1041,41.1312,131602.0
2016-03-09 13:35:00,60.78,60.86,60.75,60.76,112384.0,41.138,41.1921,41.1177,41.1245,112384.0
2016-03-09 13:40:00,60.76,60.8,60.71,60.73,111160.0,41.1245,41.1515,41.0906,41.1041,111160.0
2016-03-09 13:45:00,60.73,60.82,60.68,60.77,135137.0,41.1041,41.1651,41.0703,41.1312,135137.0
2016-03-09 13:50:00,60.78,60.82,60.77,60.81,149815.0,41.138,41.1651,41.1312,41.1583,149815.0
2016-03-09 13:55:00,60.82,60.98,60.8,60.97,177393.0,41.1651,41.2734,41.1515,41.2666,177393.0
2016-03-09 14:00:00,60.97,61.06,60.94,61.06,116279.0,41.2666,41.3275,41.2463,41.3275,116279.0
2016-03-09 14:05:00,61.06,61.06,61.0,61.03,146263.0,41.3275,41.3275,41.2869,41.3072,146263.0
2016-03-09 14:10:00,61.04,61.08,60.91,60.92,148010.0,41.314,41.341,41.226,41.2327,148010.0
2016-03-09 14:15:00,60.92,60.98,60.89,60.94,90952.0,41.2327,41.2734,41.2124,41.2463,90952.0
2016-03-09 14:20:00,60.94,60.94,60.77,60.84,190004.0,41.2463,41.2463,41.1312,41.1786,190004.0
2016-03-09 14:25:00,60.84,61.0,60.82,60.98,279681.0,41.1786,41.2869,41.1651,41.2734,279681.0
2016-03-09 14:30:00,60.97,60.99,60.79,60.83,141840.0,41.2666,41.2801,41.1448,41.1718,141840.0
2016-03-09 14:35:00,60.83,60.85,60.78,60.84,114999.0,41.1718,41.1854,41.138,41.1786,114999.0
2016-03-09 14:40:00,60.83,60.9,60.82,60.89,111656.0,41.1718,41.2192,41.1651,41.2124,111656.0
2016-03-09 14:45:00,60.9,60.94,60.87,60.91,103062.0,41.2192,41.2463,41.1989,41.226,103062.0
2016-03-09 14:50:00,60.92,60.93,60.82,60.84,142876.0,41.2327,41.2395,41.1651,41.1786,142876.0
2016-03-09 14:55:00,60.85,60.87,60.79,60.84,114588.0,41.1854,41.1989,41.1448,41.1786,114588.0
2016-03-09 15:00:00,60.84,60.84,60.77,60.81,169105.0,41.1786,41.1786,41.1312,41.1583,169105.0
2016-03-09 15:05:00,60.81,60.85,60.71,60.73,144568.0,41.1583,41.1854,41.0906,41.1041,144568.0
2016-03-09 15:10:00,60.72,60.75,60.68,60.72,146931.0,41.0974,41.1177,41.0703,41.0974,146931.0
2016-03-09 15:15:00,60.71,60.78,60.7,60.75,171296.0,41.0906,41.138,41.0838,41.1177,171296.0
2016-03-09 15:20:00,60.75,60.79,60.72,60.78,253600.0,41.1177,41.1448,41.0974,41.138,253600.0
2016-03-09 15:25:00,60.78,60.81,60.74,60.79,204010.0,41.138,41.1583,41.1109,41.1448,204010.0
2016-03-09 15:30:00,60.78,60.87,60.74,60.83,269233.0,41.138,41.1989,41.1109,41.1718,269233.0
2016-03-09 15:35:00,60.83,60.84,60.79,60.81,231765.0,41.1718,41.1786,41.1448,41.1583,231765.0
2016-03-09 15:40:00,60.81,60.87,60.76,60.82,351104.0,41.1583,41.1989,41.1245,41.1651,351104.0
2016-03-09 15:45:00,60.83,60.83,60.73,60.73,496150.0,41.1718,41.1718,41.1041,41.1041,496150.0
2016-03-09 15:50:00,60.74,60.77,60.7,60.74,471073.0,41.1109,41.1312,41.0838,41.1109,471073.0
2016-03-09 15:55:00,60.74,60.76,60.66,60.75,903302.0,41.1109,41.1245,41.0568,41.1177,903302.0
2016-03-10 09:30:00,60.48,60.6,60.13,60.42,1596867.0,40.9349,41.0162,40.698,40.8943,1596867.0
2016-03-10 09:35:00,60.4,60.48,59.93,60.15,1108138.0,40.8808,40.9349,40.5627,40.7116,1108138.0
2016-03-10 09:40:00,60.14,60.17,59.94,60.09,638209.0,40.7048,40.7251,40.5695,40.671,638209.0
2016-03-10 09:45:00,60.1,60.21,59.85,60.18,1334129.0,40.6777,40.7522,40.5085,40.7319,1334129.0
2016-03-10 09:50:00,60.19,60.38,60.11,60.35,959344.0,40.7387,40.8673,40.6845,40.847,959344.0
2016-03-10 09:55:00,60.35,60.66,60.25,60.49,780671.0,40.847,41.0568,40.7793,40.9417,780671.0
2016-03-10 10:00:00,60.5,60.59,60.36,60.43,1081079.0,40.9485,41.0094,40.8537,40.9011,1081079.0
2016-03-10 10:05:00,60.41,60.58,60.31,60.4,551077.0,40.8876,41.0026,40.8199,40.8808,551077.0
2016-03-10 10:10:00,60.4,60.42,60.24,60.37,530675.0,40.8808,40.8943,40.7725,40.8605,530675.0
2016-03-10 10:15:00,60.38,60.48,60.29,60.29,280417.0,40.8673,40.9349,40.8063,40.8063,280417.0
2016-03-10 10:20:00,60.28,60.48,60.22,60.3,476142.0,40.7996,40.9349,40.759,40.8131,476142.0
2016-03-10 10:25:00,60.3,60.38,60.2,60.27,399661.0,40.8131,40.8673,40.7454,40.7928,399661.0
2016-03-10 10:30:00,60.26,60.26,59.95,60.02,585608.0,40.786,40.786,40.5762,40.6236,585608.0
2016-03-10 10:35:00,60.02,60.08,59.83,60.07,426119.0,40.6236,40.6642,40.495,40.6574,426119.0
2016-03-10 10:40:00,60.05,60.27,60.01,60.26,310133.0,40.6439,40.7928,40.6168,40.786,310133.0
2016-03-10 10:45:00,60.27,60.35,60.2,60.2,346382.0,40.7928,40.847,40.7454,40.7454,346382.0
2016-03-10 10:50:00,60.2,60.38,60.17,60.35,332940.0,40.7454,40.8673,40.7251,40.847,332940.0
2016-03-10 10:55:00,60.34,60.38,60.04,60.12,373602.0,40.8402,40.8673,40.6371,40.6913,373602.0
2016-03-10 11:00:00,60.12,60.18,59.95,60.1,482884.0,40.6913,40.7319,40.5762,40.6777,482884.0
2016-03-10 11:05:00,60.1,60.24,60.09,60.19,376987.0,40.6777,40.7725,40.671,40.7387,376987.0
2016-03-10 11:10:00,60.18,60.23,60.05,60.12,340940.0,40.7319,40.7657,40.6439,40.6913,340940.0
2016-03-10 11:15:00,60.13,60.15,59.95,59.98,344640.0,40.698,40.7116,40.5762,40.5965,344640.0
2016-03-10 11:20:00,59.99,59.99,59.78,59.85,395604.0,40.6033,40.6033,40.4612,40.5085,395604.0
2016-03-10 11:25:00,59.85,59.9,59.69,59.89,533436.0,40.5085,40.5424,40.4002,40.5356,533436.0
2016-03-10 11:30:00,59.87,59.93,59.75,59.83,367418.0,40.5221,40.5627,40.4409,40.495,367418.0
2016-03-10 11:35:00,59.82,60.05,59.78,59.97,368046.0,40.4882,40.6439,40.4612,40.5898,368046.0
2016-03-10 11:40:00,59.97,60.1,59.92,59.93,335168.0,40.5898,40.6777,40.5559,40.5627,335168.0
2016-03-10 11:45:00,59.93,60.08,59.87,60.03,299488.0,40.5627,40.6642,40.5221,40.6304,299488.0
2016-03-10 11:50:00,60.03,60.06,59.94,60.01,162175.0,40.6304,40.6507,40.5695,40.6168,162175.0
2016-03-10 11:55:00,60.01,60.17,60.01,60.12,245956.0,40.6168,40.7251,40.6168,40.6913,245956.0
2016-03-10 12:00:00,60.12,60.24,60.1,60.17,205578.0,40.6913,40.7725,40.6777,40.7251,205578.0
2016-03-10 12:05:00,60.16,60.2,60.08,60.14,208818.0,40.7184,40.7454,40.6642,40.7048,208818.0
2016-03-10 12:10:00,60.14,60.14,60.03,60.1,291312.0,40.7048,40.7048,40.6304,40.6777,291312.0
2016-03-10 12:15:00,60.09,60.1,59.94,60.01,323258.0,40.671,40.6777,40.5695,40.6168,323258.0
2016-03-10 12:20:00,60.02,60.04,59.91,59.91,184923.0,40.6236,40.6371,40.5491,40.5491,184923.0
2016-03-10 12:25:00,59.91,60.1,59.9,60.07,242695.0,40.5491,40.6777,40.5424,40.6574,242695.0
2016-03-10 12:30:00,60.06,60.09,60.01,60.04,262183.0,40.6507,40.671,40.6168,40.6371,262183.0
2016-03-10 12:35:00,60.04,60.05,59.94,60.0,256650.0,40.6371,40.6439,40.5695,40.6101,256650.0
2016-03-10 12:40:00,59.99,60.03,59.89,59.92,210563.0,40.6033,40.6304,40.5356,40.5559,210563.0
2016-03-10 12:45:00,59.92,60.06,59.88,59.92,374550.0,40.5559,40.6507,40.5288,40.5559,374550.0
2016-03-10 12:50:00,59.91,60.07,59.91,59.96,191134.0,40.5491,40.6574,40.5491,40.583,191134.0
2016-03-10 12:55:00,59.97,60.04,59.93,60.02,178113.0,40.5898,40.6371,40.5627,40.6236,178113.0
2016-03-10 13:00:00,60.01,60.14,59.99,60.13,147952.0,40.6168,40.7048,40.6033,40.698,147952.0
2016-03-10 13:05:00,60.13,60.31,60.13,60.17,200836.0,40.698,40.8199,40.698,40.7251,200836.0
2016-03-10 13:10:00,60.17,60.22,60.04,60.14,189464.0,40.7251,40.759,40.6371,40.7048,189464.0
2016-03-10 13:15:00,60.14,60.3,60.14,60.3,178163.0,40.7048,40.8131,40.7048,40.8131,178163.0
2016-03-10 13:20:00,60.29,60.31,60.25,60.29,135601.0,40.8063,40.8199,40.7793,40.8063,135601.0
2016-03-10 13:25:00,60.3,60.55,60.27,60.52,300002.0,40.8131,40.9823,40.7928,40.962,300002.0
2016-03-10 13:30:00,60.52,60.68,60.5,60.66,311128.0,40.962,41.0703,40.9485,41.0568,311128.0
2016-03-10 13:35:00,60.65,60.74,60.6,60.69,184250.0,41.05,41.1109,41.0162,41.0771,184250.0
2016-03-10 13:40:00,60.7,60.7,60.5,60.56,202252.0,41.0838,41.0838,40.9485,40.9891,202252.0
2016-03-10 13:45:00,60.57,60.58,60.43,60.43,104311.0,40.9959,41.0026,40.9011,40.9011,104311.0
2016-03-10 13:50:00,60.43,60.56,60.43,60.55,154675.0,40.9011,40.9891,40.9011,40.9823,154675.0
2016-03-10 13:55:00,60.54,60.59,60.38,60.41,199600.0,40.9756,41.0094,40.8673,40.8876,199600.0
2016-03-10 14:00:00,60.41,60.53,60.41,60.5,118471.0,40.8876,40.9688,40.8876,40.9485,118471.0
2016-03-10 14:05:00,60.5,60.53,60.21,60.21,234695.0,40.9485,40.9688,40.7522,40.7522,234695.0
2016-03-10 14:10:00,60.2,60.27,60.11,60.26,124798.0,40.7454,40.7928,40.6845,40.786,124798.0
2016-03-10 14:15:00,60.26,60.32,60.2,60.28,122364.0,40.786,40.8266,40.7454,40.7996,122364.0
2016-03-10 14:20:00,60.28,60.45,60.26,60.43,211093.0,40.7996,40.9146,40.786,40.9011,211093.0
2016-03-10 14:25:00,60.43,60.47,60.33,60.41,291829.0,40.9011,40.9282,40.8334,40.8876,291829.0
2016-03-10 14:30:00,60.42,60.51,60.38,60.47,142989.0,40.8943,40.9552,40.8673,40.9282,142989.0
2016-03-10 14:35:00,60.47,60.51,60.42,60.43,125682.0,40.9282,40.9552,40.8943,40.9011,125682.0
2016-03-10 14:40:00,60.43,60.61,60.43,60.6,360700.0,40.9011,41.0229,40.9011,41.0162,360700.0
2016-03-10 14:45:00,60.59,60.61,60.55,60.57,144619.0,41.0094,41.0229,40.9823,40.9959,144619.0
2016-03-10 14:50:00,60.57,60.6,60.36,60.36,393959.0,40.9959,41.0162,40.8537,40.8537,393959.0
2016-03-10 14:55:00,60.36,60.46,60.35,60.41,130743.0,40.8537,40.9214,40.847,40.8876,130743.0
2016-03-10 15:00:00,60.41,60.56,60.39,60.49,191739.0,40.8876,40.9891,40.874,40.9417,191739.0
2016-03-10 15:05:00,60.49,60.56,60.43,60.53,134583.0,40.9417,40.9891,40.9011,40.9688,134583.0
2016-03-10 15:10:00,60.53,60.67,60.47,60.64,184442.0,40.9688,41.0635,40.9282,41.0432,184442.0
2016-03-10 15:15:00,60.64,60.79,60.61,60.71,265865.0,41.0432,41.1448,41.0229,41.0906,265865.0
2016-03-10 15:20:00,60.71,60.71,60.55,60.65,255080.0,41.0906,41.0906,40.9823,41.05,255080.0
2016-03-10 15:25:00,60.65,60.86,60.63,60.8,381503.0,41.05,41.1921,41.0365,41.1515,381503.0
2016-03-10 15:30:00,60.8,60.86,60.72,60.76,439993.0,41.1515,41.1921,41.0974,41.1245,439993.0
2016-03-10 15:35:00,60.75,60.8,60.61,60.62,187804.0,41.1177,41.1515,41.0229,41.0297,187804.0
2016-03-10 15:40:00,60.63,60.68,60.55,60.62,285170.0,41.0365,41.0703,40.9823,41.0297,285170.0
2016-03-10 15:45:00,60.62,60.69,60.56,60.57,170273.0,41.0297,41.0771,40.9891,40.9959,170273.0
2016-03-10 15:50:00,60.58,60.7,60.55,60.69,245486.0,41.0026,41.0838,40.9823,41.0771,245486.0
2016-03-10 15:55:00,60.69,60.81,60.64,60.8,557196.0,41.0771,41.1583,41.0432,41.1515,557196.0
2016-03-11 09:30:00,61.59,62.14,61.52,62.13,1312676.0,41.6862,42.0585,41.6388,42.0517,1312676.0
2016-03-11 09:35:00,62.13,62.22,62.01,62.14,591406.0,42.0517,42.1126,41.9705,42.0585,591406.0
2016-03-11 09:40:00,62.15,62.17,61.92,62.11,535587.0,42.0653,42.0788,41.9096,42.0382,535587.0
2016-03-11 09:45:00,62.11,62.14,61.92,62.04,586334.0,42.0382,42.0585,41.9096,41.9908,586334.0
2016-03-11 09:50:00,62.04,62.24,62.02,62.2,761368.0,41.9908,42.1262,41.9773,42.0991,761368.0
2016-03-11 09:55:00,62.2,62.22,61.94,61.98,492749.0,42.0991,42.1126,41.9231,41.9502,492749.0
2016-03-11 10:00:00,61.98,62.1,61.87,62.08,447014.0,41.9502,42.0314,41.8757,42.0179,447014.0
2016-03-11 10:05:00,62.09,62.1,61.9,61.94,334663.0,42.0246,42.0314,41.896,41.9231,334663.0
2016-03-11 10:10:00,61.94,62.12,61.92,61.97,449935.0,41.9231,42.0449,41.9096,41.9434,449935.0
2016-03-11 10:15:00,61.97,62.11,61.88,62.1,359892.0,41.9434,42.0382,41.8825,42.0314,359892.0
2016-03-11 10:20:00,62.1,62.1,61.98,62.0,381421.0,42.0314,42.0314,41.9502,41.9637,381421.0
2016-03-11 10:25:00,62.01,62.05,61.95,62.02,311345.0,41.9705,41.9976,41.9299,41.9773,311345.0
2016-03-11 10:30:00,62.03,62.17,61.99,62.13,290507.0,41.984,42.0788,41.957,42.0517,290507.0
2016-03-11 10:35:00,62.12,62.21,62.04,62.07,298068.0,42.0449,42.1059,41.9908,42.0111,298068.0
2016-03-11 10:40:00,62.07,62.17,62.04,62.04,237870.0,42.0111,42.0788,41.9908,41.9908,237870.0
2016-03-11 10:45:00,62.04,62.05,61.91,61.92,294241.0,41.9908,41.9976,41.9028,41.9096,294241.0
2016-03-11 10:50:00,61.92,61.94,61.7,61.84,313697.0,41.9096,41.9231,41.7607,41.8554,313697.0
2016-03-11 10:55:00,61.83,61.88,61.69,61.7,185142.0,41.8487,41.8825,41.7539,41.7607,185142.0
2016-03-11 11:00:00,61.69,61.74,61.63,61.65,298890.0,41.7539,41.7878,41.7133,41.7268,298890.0
2016-03-11 11:05:00,61.65,61.81,61.54,61.8,325689.0,41.7268,41.8351,41.6524,41.8284,325689.0
2016-03-11 11:10:00,61.8,61.94,61.8,61.9,352233.0,41.8284,41.9231,41.8284,41.896,352233.0
2016-03-11 11:15:00,61.9,61.97,61.83,61.96,174334.0,41.896,41.9434,41.8487,41.9367,174334.0
2016-03-11 11:20:00,61.96,62.05,61.89,61.96,223550.0,41.9367,41.9976,41.8893,41.9367,223550.0
2016-03-11 11:25:00,61.97,62.09,61.93,62.06,137673.0,41.9434,42.0246,41.9164,42.0043,137673.0
2016-03-11 11:30:00,62.06,62.1,61.87,62.03,296376.0,42.0043,42.0314,41.8757,41.984,296376.0
2016-03-11 11:35:00,62.03,62.08,61.97,62.04,141095.0,41.984,42.0179,41.9434,41.9908,141095.0
2016-03-11 11:40:00,62.03,62.08,61.97,62.06,146522.0,41.984,42.0179,41.9434,42.0043,146522.0
2016-03-11 11:45:00,62.06,62.11,62.0,62.02,150336.0,42.0043,42.0382,41.9637,41.9773,150336.0
2016-03-11 11:50:00,62.03,62.17,62.0,62.14,193879.0,41.984,42.0788,41.9637,42.0585,193879.0
2016-03-11 11:55:00,62.13,62.24,62.09,62.15,246304.0,42.0517,42.1262,42.0246,42.0653,246304.0
2016-03-11 12:00:00,62.16,62.22,62.1,62.19,300014.0,42.072,42.1126,42.0314,42.0923,300014.0
2016-03-11 12:05:00,62.2,62.3,62.2,62.27,351051.0,42.0991,42.1668,42.0991,42.1465,351051.0
2016-03-11 12:10:00,62.28,62.35,62.27,62.34,479517.0,42.1532,42.2006,42.1465,42.1939,479517.0
2016-03-11 12:15:00,62.34,62.45,62.33,62.45,543802.0,42.1939,42.2683,42.1871,42.2683,543802.0
2016-03-11 12:20:00,62.45,62.48,62.4,62.46,327806.0,42.2683,42.2886,42.2345,42.2751,327806.0
2016-03-11 12:25:00,62.47,62.49,62.41,62.46,154017.0,42.2818,42.2954,42.2412,42.2751,154017.0
2016-03-11 12:30:00,62.46,62.57,62.45,62.56,243012.0,42.2751,42.3495,42.2683,42.3428,243012.0
2016-03-11 12:35:00,62.57,62.57,62.46,62.47,184975.0,42.3495,42.3495,42.2751,42.2818,184975.0
2016-03-11 12:40:00,62.47,62.49,62.39,62.41,161458.0,42.2818,42.2954,42.2277,42.2412,161458.0
2016-03-11 12:45:00,62.41,62.47,62.35,62.44,218590.0,42.2412,42.2818,42.2006,42.2615,218590.0
2016-03-11 12:50:00,62.45,62.48,62.37,62.41,367051.0,42.2683,42.2886,42.2142,42.2412,367051.0
2016-03-11 12:55:00,62.41,62.48,62.36,62.39,171452.0,42.2412,42.2886,42.2074,42.2277,171452.0
2016-03-11 13:00:00,62.39,62.39,62.26,62.32,185010.0,42.2277,42.2277,42.1397,42.1803,185010.0
2016-03-11 13:05:00,62.32,62.32,62.18,62.27,182353.0,42.1803,42.1803,42.0856,42.1465,182353.0
2016-03-11 13:10:00,62.27,62.4,62.27,62.33,177014.0,42.1465,42.2345,42.1465,42.1871,177014.0
2016-03-11 13:15:00,62.33,62.4,62.3,62.34,180418.0,42.1871,42.2345,42.1668,42.1939,180418.0
2016-03-11 13:20:00,62.35,62.35,62.26,62.33,102666.0,42.2006,42.2006,42.1397,42.1871,102666.0
2016-03-11 13:25:00,62.34,62.39,62.31,62.36,117809.0,42.1939,42.2277,42.1735,42.2074,117809.0
2016-03-11 13:30:00,62.36,62.42,62.35,62.36,153764.0,42.2074,42.248,42.2006,42.2074,153764.0
2016-03-11 13:35:00,62.36,62.39,62.31,62.37,84856.0,42.2074,42.2277,42.1735,42.2142,84856.0
2016-03-11 13:40:00,62.37,62.37,62.24,62.29,325244.0,42.2142,42.2142,42.1262,42.16,325244.0
2016-03-11 13:45:00,62.29,62.31,62.22,62.31,106277.0,42.16,42.1735,42.1126,42.1735,106277.0
2016-03-11 13:50:00,62.31,62.36,62.29,62.34,109724.0,42.1735,42.2074,42.16,42.1939,109724.0
2016-03-11 13:55:00,62.34,62.43,62.32,62.36,196170.0,42.1939,42.2548,42.1803,42.2074,196170.0
2016-03-11 14:00:00,62.36,62.4,62.34,62.39,120441.0,42.2074,42.2345,42.1939,42.2277,120441.0
2016-03-11 14:05:00,62.39,62.45,62.36,62.41,95678.0,42.2277,42.2683,42.2074,42.2412,95678.0
2016-03-11 14:10:00,62.41,62.44,62.37,62.39,107881.0,42.2412,42.2615,42.2142,42.2277,107881.0
2016-03-11 14:15:00,62.39,62.42,62.36,62.4,91864.0,42.2277,42.248,42.2074,42.2345,91864.0
2016-03-11 14:20:00,62.4,62.44,62.35,62.39,116150.0,42.2345,42.2615,42.2006,42.2277,116150.0
2016-03-11 14:25:00,62.39,62.39,62.27,62.3,122930.0,42.2277,42.2277,42.1465,42.1668,122930.0
2016-03-11 14:30:00,62.31,62.37,62.29,62.35,256786.0,42.1735,42.2142,42.16,42.2006,256786.0
2016-03-11 14:35:00,62.35,62.36,62.23,62.23,119499.0,42.2006,42.2074,42.1194,42.1194,119499.0
2016-03-11 14:40:00,62.23,62.29,62.17,62.29,399584.0,42.1194,42.16,42.0788,42.16,399584.0
2016-03-11 14:45:00,62.29,62.39,62.26,62.37,104439.0,42.16,42.2277,42.1397,42.2142,104439.0
2016-03-11 14:50:00,62.36,62.4,62.35,62.38,65431.0,42.2074,42.2345,42.2006,42.2209,65431.0
2016-03-11 14:55:00,62.37,62.38,62.29,62.37,149107.0,42.2142,42.2209,42.16,42.2142,149107.0
2016-03-11 15:00:00,62.36,62.43,62.33,62.42,176495.0,42.2074,42.2548,42.1871,42.248,176495.0
2016-03-11 15:05:00,62.41,62.46,62.37,62.41,214081.0,42.2412,42.2751,42.2142,42.2412,214081.0
2016-03-11 15:10:00,62.42,62.47,62.38,62.4,203655.0,42.248,42.2818,42.2209,42.2345,203655.0
2016-03-11 15:15:00,62.41,62.43,62.36,62.42,162614.0,42.2412,42.2548,42.2074,42.248,162614.0
2016-03-11 15:20:00,62.42,62.48,62.4,62.47,184623.0,42.248,42.2886,42.2345,42.2818,184623.0
2016-03-11 15:25:00,62.47,62.5,62.42,62.47,269915.0,42.2818,42.3021,42.248,42.2818,269915.0
2016-03-11 15:30:00,62.47,62.51,62.45,62.48,580610.0,42.2818,42.3089,42.2683,42.2886,580610.0
2016-03-11 15:35:00,62.48,62.49,62.34,62.39,370039.0,42.2886,42.2954,42.1939,42.2277,370039.0
2016-03-11 15:40:00,62.39,62.45,62.33,62.42,579265.0,42.2277,42.2683,42.1871,42.248,579265.0
2016-03-11 15:45:00,62.42,62.44,62.38,62.39,367192.0,42.248,42.2615,42.2209,42.2277,367192.0
2016-03-11 15:50:00,62.39,62.41,62.36,62.37,267004.0,42.2277,42.2412,42.2074,42.2142,267004.0
2016-03-11 15:55:00,62.36,62.42,62.32,62.38,1329348.0,42.2074,42.248,42.1803,42.2209,1329348.0
2016-03-14 09:30:00,61.57,61.77,61.41,61.76,1065136.0,41.6727,41.8081,41.5644,41.8013,1065136.0
2016-03-14 09:35:00,61.77,61.82,61.66,61.77,647856.0,41.8081,41.8419,41.7336,41.8081,647856.0
2016-03-14 09:40:00,61.77,62.02,61.66,61.69,616151.0,41.8081,41.9773,41.7336,41.7539,616151.0
2016-03-14 09:45:00,61.69,61.82,61.6,61.6,689823.0,41.7539,41.8419,41.693,41.693,689823.0
2016-03-14 09:50:00,61.59,61.62,61.38,61.43,548937.0,41.6862,41.7065,41.5441,41.5779,548937.0
2016-03-14 09:55:00,61.44,61.63,61.44,61.6,430642.0,41.5847,41.7133,41.5847,41.693,430642.0
2016-03-14 10:00:00,61.6,61.6,61.34,61.54,469112.0,41.693,41.693,41.517,41.6524,469112.0
2016-03-14 10:05:00,61.52,61.63,61.45,61.52,556539.0,41.6388,41.7133,41.5915,41.6388,556539.0
2016-03-14 10:10:00,61.51,61.76,61.48,61.72,379358.0,41.6321,41.8013,41.6118,41.7742,379358.0
2016-03-14 10:15:00,61.72,61.74,61.52,61.59,326875.0,41.7742,41.7878,41.6388,41.6862,326875.0
2016-03-14 10:20:00,61.6,61.63,61.4,61.57,296740.0,41.693,41.7133,41.5576,41.6727,296740.0
2016-03-14 10:25:00,61.57,61.79,61.54,61.6,344896.0,41.6727,41.8216,41.6524,41.693,344896.0
2016-03-14 10:30:00,61.6,61.87,61.57,61.82,379803.0,41.693,41.8757,41.6727,41.8419,379803.0
2016-03-14 10:35:00,61.82,61.88,61.71,61.72,301578.0,41.8419,41.8825,41.7674,41.7742,301578.0
2016-03-14 10:40:00,61.73,61.86,61.71,61.83,351611.0,41.781,41.869,41.7674,41.8487,351611.0
2016-03-14 10:45:00,61.83,62.02,61.8,61.95,383208.0,41.8487,41.9773,41.8284,41.9299,383208.0
2016-03-14 10:50:00,61.95,61.97,61.7,61.72,437468.0,41.9299,41.9434,41.7607,41.7742,437468.0
2016-03-14 10:55:00,61.73,61.79,61.59,61.65,252256.0,41.781,41.8216,41.6862,41.7268,252256.0
2016-03-14 11:00:00,61.63,61.73,61.62,61.64,320349.0,41.7133,41.781,41.7065,41.7201,320349.0
2016-03-14 11:05:00,61.63,61.63,61.53,61.59,254354.0,41.7133,41.7133,41.6456,41.6862,254354.0
2016-03-14 11:10:00,61.59,61.67,61.48,61.52,235770.0,41.6862,41.7404,41.6118,41.6388,235770.0
2016-03-14 11:15:00,61.52,61.71,61.52,61.67,139108.0,41.6388,41.7674,41.6388,41.7404,139108.0
2016-03-14 11:20:00,61.66,61.67,61.48,61.53,184268.0,41.7336,41.7404,41.6118,41.6456,184268.0
2016-03-14 11:25:00,61.53,61.6,61.45,61.46,227130.0,41.6456,41.693,41.5915,41.5982,227130.0
2016-03-14 11:30:00,61.47,61.5,61.41,61.46,212507.0,41.605,41.6253,41.5644,41.5982,212507.0
2016-03-14 11:35:00,61.46,61.56,61.42,61.56,226365.0,41.5982,41.6659,41.5712,41.6659,226365.0
2016-03-14 11:40:00,61.57,61.62,61.46,61.46,230563.0,41.6727,41.7065,41.5982,41.5982,230563.0
2016-03-14 11:45:00,61.45,61.56,61.41,61.55,149475.0,41.5915,41.6659,41.5644,41.6592,149475.0
2016-03-14 11:50:00,61.55,61.65,61.53,61.62,189602.0,41.6592,41.7268,41.6456,41.7065,189602.0
2016-03-14 11:55:00,61.61,61.64,61.43,61.45,237441.0,41.6998,41.7201,41.5779,41.5915,237441.0
2016-03-14 12:00:00,61.46,61.53,61.4,61.44,271403.0,41.5982,41.6456,41.5576,41.5847,271403.0
2016-03-14 12:05:00,61.44,61.48,61.41,61.46,175950.0,41.5847,41.6118,41.5644,41.5982,175950.0
2016-03-14 12:10:00,61.46,61.51,61.42,61.46,205699.0,41.5982,41.6321,41.5712,41.5982,205699.0
2016-03-14 12:15:00,61.45,61.54,61.44,61.54,193776.0,41.5915,41.6524,41.5847,41.6524,193776.0
2016-03-14 12:20:00,61.55,61.57,61.44,61.55,183906.0,41.6592,41.6727,41.5847,41.6592,183906.0
2016-03-14 12:25:00,61.54,61.55,61.5,61.53,102103.0,41.6524,41.6592,41.6253,41.6456,102103.0
2016-03-14 12:30:00,61.52,61.57,61.49,61.56,99565.0,41.6388,41.6727,41.6185,41.6659,99565.0
2016-03-14 12:35:00,61.57,61.61,61.52,61.59,181830.0,41.6727,41.6998,41.6388,41.6862,181830.0
2016-03-14 12:40:00,61.59,61.68,61.57,61.63,96653.0,41.6862,41.7471,41.6727,41.7133,96653.0
2016-03-14 12:45:00,61.63,61.7,61.62,61.67,99419.0,41.7133,41.7607,41.7065,41.7404,99419.0
2016-03-14 12:50:00,61.66,61.73,61.65,61.69,112387.0,41.7336,41.781,41.7268,41.7539,112387.0
2016-03-14 12:55:00,61.69,61.73,61.64,61.72,79509.0,41.7539,41.781,41.7201,41.7742,79509.0
2016-03-14 13:00:00,61.72,61.83,61.69,61.83,155109.0,41.7742,41.8487,41.7539,41.8487,155109.0
2016-03-14 13:05:00,61.84,61.92,61.8,61.92,112959.0,41.8554,41.9096,41.8284,41.9096,112959.0
2016-03-14 13:10:00,61.92,61.97,61.88,61.9,130177.0,41.9096,41.9434,41.8825,41.896,130177.0
2016-03-14 13:15:00,61.91,61.93,61.82,61.92,139375.0,41.9028,41.9164,41.8419,41.9096,139375.0
2016-03-14 13:20:00,61.92,62.04,61.9,62.03,172113.0,41.9096,41.9908,41.896,41.984,172113.0
2016-03-14 13:25:00,62.03,62.17,62.01,62.05,357713.0,41.984,42.0788,41.9705,41.9976,357713.0
2016-03-14 13:30:00,62.04,62.12,62.01,62.09,217188.0,41.9908,42.0449,41.9705,42.0246,217188.0
2016-03-14 13:35:00,62.08,62.1,62.04,62.07,146813.0,42.0179,42.0314,41.9908,42.0111,146813.0
2016-03-14 13:40:00,62.07,62.12,62.01,62.03,156295.0,42.0111,42.0449,41.9705,41.984,156295.0
2016-03-14 13:45:00,62.02,62.04,61.95,62.0,91261.0,41.9773,41.9908,41.9299,41.9637,91261.0
2016-03-14 13:50:00,62.0,62.12,61.97,62.1,216785.0,41.9637,42.0449,41.9434,42.0314,216785.0
2016-03-14 13:55:00,62.1,62.1,62.04,62.07,106248.0,42.0314,42.0314,41.9908,42.0111,106248.0
2016-03-14 14:00:00,62.08,62.09,61.95,61.96,126805.0,42.0179,42.0246,41.9299,41.9367,126805.0
2016-03-14 14:05:00,61.96,61.99,61.88,61.95,116210.0,41.9367,41.957,41.8825,41.9299,116210.0
2016-03-14 14:10:00,61.95,62.02,61.94,62.02,85700.0,41.9299,41.9773,41.9231,41.9773,85700.0
2016-03-14 14:15:00,62.02,62.02,61.95,61.98,181835.0,41.9773,41.9773,41.9299,41.9502,181835.0
2016-03-14 14:20:00,61.99,62.1,61.98,62.05,172048.0,41.957,42.0314,41.9502,41.9976,172048.0
2016-03-14 14:25:00,62.04,62.04,61.94,62.03,142388.0,41.9908,41.9908,41.9231,41.984,142388.0
2016-03-14 14:30:00,62.03,62.09,62.0,62.06,182188.0,41.984,42.0246,41.9637,42.0043,182188.0
2016-03-14 14:35:00,62.07,62.12,62.04,62.1,109976.0,42.0111,42.0449,41.9908,42.0314,109976.0
2016-03-14 14:40:00,62.09,62.16,62.07,62.1,187395.0,42.0246,42.072,42.0111,42.0314,187395.0
2016-03-14 14:45:00,62.09,62.15,62.09,62.11,130240.0,42.0246,42.0653,42.0246,42.0382,130240.0
2016-03-14 14:50:00,62.12,62.13,61.99,62.03,147236.0,42.0449,42.0517,41.957,41.984,147236.0
2016-03-14 14:55:00,62.02,62.08,62.0,62.08,226800.0,41.9773,42.0179,41.9637,42.0179,226800.0
2016-03-14 15:00:00,62.08,62.08,61.99,62.05,176185.0,42.0179,42.0179,41.957,41.9976,176185.0
2016-03-14 15:05:00,62.04,62.07,62.01,62.03,110211.0,41.9908,42.0111,41.9705,41.984,110211.0
2016-03-14 15:10:00,62.03,62.07,61.99,62.03,184911.0,41.984,42.0111,41.957,41.984,184911.0
2016-03-14 15:15:00,62.02,62.02,61.93,61.93,243457.0,41.9773,41.9773,41.9164,41.9164,243457.0
2016-03-14 15:20:00,61.93,62.01,61.93,61.98,141008.0,41.9164,41.9705,41.9164,41.9502,141008.0
2016-03-14 15:25:00,61.98,62.12,61.98,62.04,282628.0,41.9502,42.0449,41.9502,41.9908,282628.0
2016-03-14 15:30:00,62.05,62.06,61.98,61.99,273276.0,41.9976,42.0043,41.9502,41.957,273276.0
2016-03-14 15:35:00,62.0,62.09,62.0,62.07,208948.0,41.9637,42.0246,41.9637,42.0111,208948.0
2016-03-14 15:40:00,62.07,62.1,61.99,62.02,259643.0,42.0111,42.0314,41.957,41.9773,259643.0
2016-03-14 15:45:00,62.01,62.05,62.0,62.02,278487.0,41.9705,41.9976,41.9637,41.9773,278487.0
2016-03-14 15:50:00,62.02,62.03,61.97,61.98,442237.0,41.9773,41.984,41.9434,41.9502,442237.0
2016-03-14 15:55:00,61.98,62.06,61.91,61.92,720187.0,41.9502,42.0043,41.9028,41.9096,720187.0
2016-03-15 09:30:00,61.1,61.36,61.08,61.16,684169.0,41.3546,41.5306,41.341,41.3952,684169.0
2016-03-15 09:35:00,61.15,61.21,61.03,61.06,714168.0,41.3884,41.429,41.3072,41.3275,714168.0
2016-03-15 09:40:00,61.07,61.22,60.95,61.18,626051.0,41.3343,41.4358,41.2531,41.4087,626051.0
2016-03-15 09:45:00,61.18,61.22,61.03,61.07,534990.0,41.4087,41.4358,41.3072,41.3343,534990.0
2016-03-15 09:50:00,61.07,61.07,60.97,61.03,420381.0,41.3343,41.3343,41.2666,41.3072,420381.0
2016-03-15 09:55:00,61.03,61.05,60.93,60.98,498203.0,41.3072,41.3207,41.2395,41.2734,498203.0
2016-03-15 10:00:00,60.98,61.02,60.8,60.81,528259.0,41.2734,41.3004,41.1515,41.1583,528259.0
2016-03-15 10:05:00,60.81,61.08,60.81,60.9,453733.0,41.1583,41.341,41.1583,41.2192,453733.0
2016-03-15 10:10:00,60.9,61.16,60.84,61.12,385338.0,41.2192,41.3952,41.1786,41.3681,385338.0
2016-03-15 10:15:00,61.12,61.16,60.97,61.02,333890.0,41.3681,41.3952,41.2666,41.3004,333890.0
2016-03-15 10:20:00,61.02,61.07,60.94,60.94,431123.0,41.3004,41.3343,41.2463,41.2463,431123.0
2016-03-15 10:25:00,60.94,60.98,60.87,60.97,646013.0,41.2463,41.2734,41.1989,41.2666,646013.0
2016-03-15 10:30:00,60.96,61.19,60.95,61.09,439189.0,41.2598,41.4155,41.2531,41.3478,439189.0
2016-03-15 10:35:00,61.09,61.09,60.98,61.01,238745.0,41.3478,41.3478,41.2734,41.2937,238745.0
2016-03-15 10:40:00,61.02,61.07,60.92,60.95,166235.0,41.3004,41.3343,41.2327,41.2531,166235.0
2016-03-15 10:45:00,60.96,60.98,60.86,60.96,208384.0,41.2598,41.2734,41.1921,41.2598,208384.0
2016-03-15 10:50:00,60.97,61.01,60.87,60.9,237376.0,41.2666,41.2937,41.1989,41.2192,237376.0
2016-03-15 10:55:00,60.89,60.94,60.82,60.92,254457.0,41.2124,41.2463,41.1651,41.2327,254457.0
2016-03-15 11:00:00,60.91,60.91,60.83,60.86,126949.0,41.226,41.226,41.1718,41.1921,126949.0
2016-03-15 11:05:00,60.87,60.9,60.8,60.88,242111.0,41.1989,41.2192,41.1515,41.2057,242111.0
2016-03-15 11:10:00,60.88,60.88,60.8,60.83,180860.0,41.2057,41.2057,41.1515,41.1718,180860.0
2016-03-15 11:15:00,60.83,60.9,60.78,60.81,197456.0,41.1718,41.2192,41.138,41.1583,197456.0
2016-03-15 11:20:00,60.82,60.96,60.82,60.95,239425.0,41.1651,41.2598,41.1651,41.2531,239425.0
2016-03-15 11:25:00,60.95,61.06,60.94,61.0,205146.0,41.2531,41.3275,41.2463,41.2869,205146.0
2016-03-15 11:30:00,61.0,61.08,60.94,60.98,214963.0,41.2869,41.341,41.2463,41.2734,214963.0
2016-03-15 11:35:00,60.98,61.04,60.89,60.91,153562.0,41.2734,41.314,41.2124,41.226,153562.0
2016-03-15 11:40:00,60.9,60.91,60.78,60.9,195531.0,41.2192,41.226,41.138,41.2192,195531.0
2016-03-15 11:45:00,60.89,60.89,60.74,60.76,173614.0,41.2124,41.2124,41.1109,41.1245,173614.0
2016-03-15 11:50:00,60.76,60.81,60.7,60.8,218137.0,41.1245,41.1583,41.0838,41.1515,218137.0
2016-03-15 11:55:00,60.79,60.88,60.77,60.78,143154.0,41.1448,41.2057,41.1312,41.138,143154.0
2016-03-15 12:00:00,60.79,60.8,60.7,60.73,199619.0,41.1448,41.1515,41.0838,41.1041,199619.0
2016-03-15 12:05:00,60.72,60.77,60.7,60.75,158079.0,41.0974,41.1312,41.0838,41.1177,158079.0
2016-03-15 12:10:00,60.74,60.78,60.7,60.71,108973.0,41.1109,41.138,41.0838,41.0906,108973.0
2016-03-15 12:15:00,60.72,60.73,60.66,60.7,212658.0,41.0974,41.1041,41.0568,41.0838,212658.0
2016-03-15 12:20:00,60.7,60.77,60.68,60.77,98149.0,41.0838,41.1312,41.0703,41.1312,98149.0
2016-03-15 12:25:00,60.77,60.84,60.74,60.82,155667.0,41.1312,41.1786,41.1109,41.1651,155667.0
2016-03-15 12:30:00,60.82,60.85,60.75,60.82,220192.0,41.1651,41.1854,41.1177,41.1651,220192.0
2016-03-15 12:35:00,60.82,60.87,60.76,60.84,125033.0,41.1651,41.1989,41.1245,41.1786,125033.0
2016-03-15 12:40:00,60.83,60.83,60.77,60.81,102870.0,41.1718,41.1718,41.1312,41.1583,102870.0
2016-03-15 12:45:00,60.81,60.84,60.74,60.79,147319.0,41.1583,41.1786,41.1109,41.1448,147319.0
2016-03-15 12:50:00,60.79,60.81,60.76,60.78,106587.0,41.1448,41.1583,41.1245,41.138,106587.0
2016-03-15 12:55:00,60.79,60.8,60.7,60.77,120082.0,41.1448,41.1515,41.0838,41.1312,120082.0
2016-03-15 13:00:00,60.77,60.82,60.75,60.8,93088.0,41.1312,41.1651,41.1177,41.1515,93088.0
2016-03-15 13:05:00,60.8,60.95,60.8,60.93,233438.0,41.1515,41.2531,41.1515,41.2395,233438.0
2016-03-15 13:10:00,60.92,61.0,60.89,61.0,103817.0,41.2327,41.2869,41.2124,41.2869,103817.0
2016-03-15 13:15:00,61.0,61.04,60.97,61.02,184258.0,41.2869,41.314,41.2666,41.3004,184258.0
2016-03-15 13:20:00,61.02,61.1,61.01,61.07,395297.0,41.3004,41.3546,41.2937,41.3343,395297.0
2016-03-15 13:25:00,61.07,61.23,61.07,61.19,421406.0,41.3343,41.4426,41.3343,41.4155,421406.0
2016-03-15 13:30:00,61.19,61.29,61.19,61.21,283171.0,41.4155,41.4832,41.4155,41.429,283171.0
2016-03-15 13:35:00,61.21,61.26,61.12,61.16,107563.0,41.429,41.4629,41.3681,41.3952,107563.0
2016-03-15 13:40:00,61.16,61.2,61.13,61.18,82809.0,41.3952,41.4223,41.3749,41.4087,82809.0
2016-03-15 13:45:00,61.19,61.22,61.14,61.18,97760.0,41.4155,41.4358,41.3817,41.4087,97760.0
2016-03-15 13:50:00,61.18,61.3,61.16,61.3,133709.0,41.4087,41.4899,41.3952,41.4899,133709.0
2016-03-15 13:55:00,61.3,61.37,61.28,61.34,173952.0,41.4899,41.5373,41.4764,41.517,173952.0
2016-03-15 14:00:00,61.33,61.36,61.22,61.23,138131.0,41.5102,41.5306,41.4358,41.4426,138131.0
2016-03-15 14:05:00,61.23,61.35,61.21,61.35,154462.0,41.4426,41.5238,41.429,41.5238,154462.0
2016-03-15 14:10:00,61.34,61.51,61.33,61.48,298891.0,41.517,41.6321,41.5102,41.6118,298891.0
2016-03-15 14:15:00,61.48,61.51,61.36,61.39,171987.0,41.6118,41.6321,41.5306,41.5509,171987.0
2016-03-15 14:20:00,61.39,61.46,61.32,61.32,262581.0,41.5509,41.5982,41.5035,41.5035,262581.0
2016-03-15 14:25:00,61.32,61.41,61.32,61.35,226763.0,41.5035,41.5644,41.5035,41.5238,226763.0
2016-03-15 14:30:00,61.35,61.39,61.27,61.39,192716.0,41.5238,41.5509,41.4696,41.5509,192716.0
2016-03-15 14:35:00,61.39,61.39,61.3,61.3,53304.0,41.5509,41.5509,41.4899,41.4899,53304.0
2016-03-15 14:40:00,61.31,61.32,61.23,61.25,179686.0,41.4967,41.5035,41.4426,41.4561,179686.0
2016-03-15 14:45:00,61.25,61.26,61.17,61.23,237220.0,41.4561,41.4629,41.402,41.4426,237220.0
2016-03-15 14:50:00,61.23,61.29,61.21,61.22,254445.0,41.4426,41.4832,41.429,41.4358,254445.0
2016-03-15 14:55:00,61.23,61.27,61.16,61.25,168439.0,41.4426,41.4696,41.3952,41.4561,168439.0
2016-03-15 15:00:00,61.25,61.36,61.21,61.33,299640.0,41.4561,41.5306,41.429,41.5102,299640.0
2016-03-15 15:05:00,61.32,61.4,61.28,61.38,210547.0,41.5035,41.5576,41.4764,41.5441,210547.0
2016-03-15 15:10:00,61.37,61.57,61.36,61.55,159265.0,41.5373,41.6727,41.5306,41.6592,159265.0
2016-03-15 15:15:00,61.56,61.58,61.48,61.56,130123.0,41.6659,41.6795,41.6118,41.6659,130123.0
2016-03-15 15:20:00,61.55,61.6,61.51,61.57,232213.0,41.6592,41.693,41.6321,41.6727,232213.0
2016-03-15 15:25:00,61.57,61.61,61.55,61.59,270992.0,41.6727,41.6998,41.6592,41.6862,270992.0
2016-03-15 15:30:00,61.59,61.62,61.53,61.56,243657.0,41.6862,41.7065,41.6456,41.6659,243657.0
2016-03-15 15:35:00,61.55,61.58,61.5,61.51,254047.0,41.6592,41.6795,41.6253,41.6321,254047.0
2016-03-15 15:40:00,61.52,61.62,61.51,61.57,524744.0,41.6388,41.7065,41.6321,41.6727,524744.0
2016-03-15 15:45:00,61.56,61.62,61.56,61.6,225958.0,41.6659,41.7065,41.6659,41.693,225958.0
2016-03-15 15:50:00,61.6,61.71,61.58,61.71,327072.0,41.693,41.7674,41.6795,41.7674,327072.0
2016-03-15 15:55:00,61.71,61.84,61.7,61.8,821903.0,41.7674,41.8554,41.7607,41.8284,821903.0
2016-03-16 09:30:00,62.13,62.38,62.08,62.15,691685.0,42.0517,42.2209,42.0179,42.0653,691685.0
2016-03-16 09:35:00,62.16,62.4,62.15,62.37,626922.0,42.072,42.2345,42.0653,42.2142,626922.0
2016-03-16 09:40:00,62.37,62.51,62.33,62.38,410705.0,42.2142,42.3089,42.1871,42.2209,410705.0
2016-03-16 09:45:00,62.38,62.42,62.18,62.18,359480.0,42.2209,42.248,42.0856,42.0856,359480.0
2016-03-16 09:50:00,62.18,62.34,62.1,62.13,482998.0,42.0856,42.1939,42.0314,42.0517,482998.0
2016-03-16 09:55:00,62.12,62.19,61.99,62.18,396131.0,42.0449,42.0923,41.957,42.0856,396131.0
2016-03-16 10:00:00,62.19,62.35,62.17,62.23,374500.0,42.0923,42.2006,42.0788,42.1194,374500.0
2016-03-16 10:05:00,62.21,62.26,62.02,62.02,282536.0,42.1059,42.1397,41.9773,41.9773,282536.0
2016-03-16 10:10:00,62.04,62.27,61.95,62.25,384587.0,41.9908,42.1465,41.9299,42.1329,384587.0
2016-03-16 10:15:00,62.25,62.33,62.16,62.26,223435.0,42.1329,42.1871,42.072,42.1397,223435.0
2016-03-16 10:20:00,62.27,62.32,62.07,62.11,169655.0,42.1465,42.1803,42.0111,42.0382,169655.0
2016-03-16 10:25:00,62.1,62.15,62.01,62.07,300863.0,42.0314,42.0653,41.9705,42.0111,300863.0
2016-03-16 10:30:00,62.05,62.17,61.95,61.97,599467.0,41.9976,42.0788,41.9299,41.9434,599467.0
2016-03-16 10:35:00,61.98,62.22,61.95,62.19,218899.0,41.9502,42.1126,41.9299,42.0923,218899.0
2016-03-16 10:40:00,62.2,62.33,62.19,62.32,166812.0,42.0991,42.1871,42.0923,42.1803,166812.0
2016-03-16 10:45:00,62.32,62.38,62.18,62.2,318051.0,42.1803,42.2209,42.0856,42.0991,318051.0
2016-03-16 10:50:00,62.2,62.23,62.12,62.18,306506.0,42.0991,42.1194,42.0449,42.0856,306506.0
2016-03-16 10:55:00,62.17,62.33,62.16,62.32,234406.0,42.0788,42.1871,42.072,42.1803,234406.0
2016-03-16 11:00:00,62.32,62.36,62.27,62.34,292050.0,42.1803,42.2074,42.1465,42.1939,292050.0
2016-03-16 11:05:00,62.33,62.42,62.24,62.4,413156.0,42.1871,42.248,42.1262,42.2345,413156.0
2016-03-16 11:10:00,62.39,62.43,62.32,62.33,263732.0,42.2277,42.2548,42.1803,42.1871,263732.0
2016-03-16 11:15:00,62.33,62.35,62.25,62.28,203192.0,42.1871,42.2006,42.1329,42.1532,203192.0
2016-03-16 11:20:00,62.28,62.33,62.23,62.23,224206.0,42.1532,42.1871,42.1194,42.1194,224206.0
2016-03-16 11:25:00,62.23,62.27,62.17,62.19,143438.0,42.1194,42.1465,42.0788,42.0923,143438.0
2016-03-16 11:30:00,62.18,62.27,62.14,62.25,130848.0,42.0856,42.1465,42.0585,42.1329,130848.0
2016-03-16 11:35:00,62.25,62.28,62.17,62.23,169611.0,42.1329,42.1532,42.0788,42.1194,169611.0
2016-03-16 11:40:00,62.24,62.27,62.14,62.15,159429.0,42.1262,42.1465,42.0585,42.0653,159429.0
2016-03-16 11:45:00,62.16,62.16,62.05,62.07,230429.0,42.072,42.072,41.9976,42.0111,230429.0
2016-03-16 11:50:00,62.07,62.1,61.96,62.1,217988.0,42.0111,42.0314,41.9367,42.0314,217988.0
2016-03-16 11:55:00,62.09,62.16,62.01,62.03,206616.0,42.0246,42.072,41.9705,41.984,206616.0
2016-03-16 12:00:00,62.02,62.07,61.96,61.96,282452.0,41.9773,42.0111,41.9367,41.9367,282452.0
2016-03-16 12:05:00,61.96,62.15,61.9,62.12,297933.0,41.9367,42.0653,41.896,42.0449,297933.0
2016-03-16 12:10:00,62.1,62.24,62.09,62.19,105426.0,42.0314,42.1262,42.0246,42.0923,105426.0
2016-03-16 12:15:00,62.2,62.24,62.11,62.12,73528.0,42.0991,42.1262,42.0382,42.0449,73528.0
2016-03-16 12:20:00,62.12,62.21,62.11,62.19,80450.0,42.0449,42.1059,42.0382,42.0923,80450.0
2016-03-16 12:25:00,62.19,62.23,62.16,62.2,103823.0,42.0923,42.1194,42.072,42.0991,103823.0
2016-03-16 12:30:00,62.22,62.24,62.18,62.2,88642.0,42.1126,42.1262,42.0856,42.0991,88642.0
2016-03-16 12:35:00,62.2,62.23,62.12,62.12,253912.0,42.0991,42.1194,42.0449,42.0449,253912.0
2016-03-16 12:40:00,62.12,62.15,62.02,62.08,106721.0,42.0449,42.0653,41.9773,42.0179,106721.0
2016-03-16 12:45:00,62.09,62.14,62.04,62.04,295930.0,42.0246,42.0585,41.9908,41.9908,295930.0
2016-03-16 12:50:00,62.04,62.09,62.0,62.02,224172.0,41.9908,42.0246,41.9637,41.9773,224172.0
2016-03-16 12:55:00,62.01,62.07,61.93,62.06,405531.0,41.9705,42.0111,41.9164,42.0043,405531.0
2016-03-16 13:00:00,62.05,62.11,62.0,62.03,113220.0,41.9976,42.0382,41.9637,41.984,113220.0
2016-03-16 13:05:00,62.02,62.04,61.96,62.02,95177.0,41.9773,41.9908,41.9367,41.9773,95177.0
2016-03-16 13:10:00,62.02,62.05,61.94,61.97,112782.0,41.9773,41.9976,41.9231,41.9434,112782.0
2016-03-16 13:15:00,61.97,61.99,61.89,61.94,240551.0,41.9434,41.957,41.8893,41.9231,240551.0
2016-03-16 13:20:00,61.94,61.97,61.87,61.9,95714.0,41.9231,41.9434,41.8757,41.896,95714.0
2016-03-16 13:25:00,61.9,61.91,61.85,61.86,141249.0,41.896,41.9028,41.8622,41.869,141249.0
2016-03-16 13:30:00,61.86,61.86,61.79,61.81,119014.0,41.869,41.869,41.8216,41.8351,119014.0
2016-03-16 13:35:00,61.8,61.83,61.77,61.8,161037.0,41.8284,41.8487,41.8081,41.8284,161037.0
2016-03-16 13:40:00,61.82,61.93,61.81,61.88,102308.0,41.8419,41.9164,41.8351,41.8825,102308.0
2016-03-16 13:45:00,61.87,61.89,61.79,61.88,174301.0,41.8757,41.8893,41.8216,41.8825,174301.0
2016-03-16 13:50:00,61.87,62.0,61.87,61.99,90579.0,41.8757,41.9637,41.8757,41.957,90579.0
2016-03-16 13:55:00,61.99,61.99,61.91,61.94,122811.0,41.957,41.957,41.9028,41.9231,122811.0
2016-03-16 14:00:00,61.95,62.52,61.94,62.38,740865.0,41.9299,42.3157,41.9231,42.2209,740865.0
2016-03-16 14:05:00,62.39,62.49,62.3,62.35,406203.0,42.2277,42.2954,42.1668,42.2006,406203.0
2016-03-16 14:10:00,62.34,62.34,62.05,62.09,431033.0,42.1939,42.1939,41.9976,42.0246,431033.0
2016-03-16 14:15:00,62.1,62.37,62.1,62.27,380194.0,42.0314,42.2142,42.0314,42.1465,380194.0
2016-03-16 14:20:00,62.26,62.52,62.26,62.47,412380.0,42.1397,42.3157,42.1397,42.2818,412380.0
2016-03-16 14:25:00,62.46,62.83,62.44,62.82,1042714.0,42.2751,42.5255,42.2615,42.5187,1042714.0
2016-03-16 14:30:00,62.82,62.9,62.65,62.67,574777.0,42.5187,42.5729,42.4037,42.4172,574777.0
2016-03-16 14:35:00,62.68,62.71,62.49,62.67,441486.0,42.424,42.4443,42.2954,42.4172,441486.0
2016-03-16 14:40:00,62.66,62.92,62.66,62.88,778357.0,42.4104,42.5864,42.4104,42.5593,778357.0
2016-03-16 14:45:00,62.88,62.96,62.78,62.87,448908.0,42.5593,42.6135,42.4917,42.5526,448908.0
2016-03-16 14:50:00,62.88,62.89,62.74,62.76,494140.0,42.5593,42.5661,42.4646,42.4781,494140.0
2016-03-16 14:55:00,62.75,62.77,62.54,62.55,434030.0,42.4714,42.4849,42.3292,42.336,434030.0
2016-03-16 15:00:00,62.55,62.71,62.52,62.66,349328.0,42.336,42.4443,42.3157,42.4104,349328.0
2016-03-16 15:05:00,62.67,62.75,62.57,62.71,345781.0,42.4172,42.4714,42.3495,42.4443,345781.0
2016-03-16 15:10:00,62.71,62.8,62.66,62.76,371208.0,42.4443,42.5052,42.4104,42.4781,371208.0
2016-03-16 15:15:00,62.76,62.9,62.71,62.85,411189.0,42.4781,42.5729,42.4443,42.539,411189.0
2016-03-16 15:20:00,62.85,62.86,62.68,62.8,382360.0,42.539,42.5458,42.424,42.5052,382360.0
2016-03-16 15:25:00,62.8,62.91,62.76,62.9,288620.0,42.5052,42.5796,42.4781,42.5729,288620.0
2016-03-16 15:30:00,62.9,62.93,62.84,62.9,419003.0,42.5729,42.5932,42.5323,42.5729,419003.0
2016-03-16 15:35:00,62.91,62.96,62.86,62.96,569478.0,42.5796,42.6135,42.5458,42.6135,569478.0
2016-03-16 15:40:00,62.96,62.98,62.88,62.9,483079.0,42.6135,42.627,42.5593,42.5729,483079.0
2016-03-16 15:45:00,62.9,63.03,62.9,63.01,459538.0,42.5729,42.6609,42.5729,42.6473,459538.0
2016-03-16 15:50:00,63.01,63.04,62.95,62.97,680532.0,42.6473,42.6676,42.6067,42.6203,680532.0
2016-03-16 15:55:00,62.96,63.0,62.87,62.9,897227.0,42.6135,42.6406,42.5526,42.5729,897227.0
2016-03-17 09:30:00,63.41,63.5,63.25,63.41,1071786.0,42.9181,42.979,42.8098,42.9181,1071786.0
2016-03-17 09:35:00,63.41,63.42,63.05,63.09,671517.0,42.9181,42.9248,42.6744,42.7015,671517.0
2016-03-17 09:40:00,63.08,63.18,62.91,62.94,750276.0,42.6947,42.7624,42.5796,42.6,750276.0
2016-03-17 09:45:00,62.95,63.05,62.91,63.0,852096.0,42.6067,42.6744,42.5796,42.6406,852096.0
2016-03-17 09:50:00,62.99,63.04,62.84,62.98,834367.0,42.6338,42.6676,42.5323,42.627,834367.0
2016-03-17 09:55:00,62.97,63.07,62.94,63.04,479731.0,42.6203,42.6879,42.6,42.6676,479731.0
2016-03-17 10:00:00,63.06,63.3,63.04,63.23,440041.0,42.6812,42.8436,42.6676,42.7962,440041.0
2016-03-17 10:05:00,63.23,63.34,63.13,63.23,329768.0,42.7962,42.8707,42.7286,42.7962,329768.0
2016-03-17 10:10:00,63.23,63.35,63.2,63.31,395696.0,42.7962,42.8775,42.7759,42.8504,395696.0
2016-03-17 10:15:00,63.31,63.34,63.03,63.15,320653.0,42.8504,42.8707,42.6609,42.7421,320653.0
2016-03-17 10:20:00,63.14,63.22,63.05,63.14,251921.0,42.7353,42.7895,42.6744,42.7353,251921.0
2016-03-17 10:25:00,63.12,63.25,63.11,63.23,178304.0,42.7218,42.8098,42.715,42.7962,178304.0
2016-03-17 10:30:00,63.22,63.3,63.18,63.23,180922.0,42.7895,42.8436,42.7624,42.7962,180922.0
2016-03-17 10:35:00,63.22,63.35,63.2,63.35,274660.0,42.7895,42.8775,42.7759,42.8775,274660.0
2016-03-17 10:40:00,63.36,63.38,63.25,63.3,253647.0,42.8842,42.8978,42.8098,42.8436,253647.0
2016-03-17 10:45:00,63.31,63.41,63.24,63.31,230036.0,42.8504,42.9181,42.803,42.8504,230036.0
2016-03-17 10:50:00,63.31,63.38,63.3,63.33,193901.0,42.8504,42.8978,42.8436,42.8639,193901.0
2016-03-17 10:55:00,63.33,63.4,63.3,63.36,241004.0,42.8639,42.9113,42.8436,42.8842,241004.0
2016-03-17 11:00:00,63.36,63.46,63.31,63.4,417467.0,42.8842,42.9519,42.8504,42.9113,417467.0
2016-03-17 11:05:00,63.41,63.53,63.41,63.47,341951.0,42.9181,42.9993,42.9181,42.9587,341951.0
2016-03-17 11:10:00,63.46,63.55,63.45,63.48,175239.0,42.9519,43.0128,42.9451,42.9654,175239.0
2016-03-17 11:15:00,63.48,63.59,63.47,63.53,384784.0,42.9654,43.0399,42.9587,42.9993,384784.0
2016-03-17 11:20:00,63.54,63.61,63.52,63.59,307277.0,43.0061,43.0534,42.9925,43.0399,307277.0
2016-03-17 11:25:00,63.59,63.73,63.56,63.66,340582.0,43.0399,43.1347,43.0196,43.0873,340582.0
2016-03-17 11:30:00,63.66,63.74,63.63,63.7,370404.0,43.0873,43.1414,43.067,43.1143,370404.0
2016-03-17 11:35:00,63.7,63.72,63.62,63.64,419224.0,43.1143,43.1279,43.0602,43.0737,419224.0
2016-03-17 11:40:00,63.63,63.63,63.48,63.51,251959.0,43.067,43.067,42.9654,42.9857,251959.0
2016-03-17 11:45:00,63.5,63.61,63.49,63.59,403296.0,42.979,43.0534,42.9722,43.0399,403296.0
2016-03-17 11:50:00,63.59,63.73,63.55,63.69,358271.0,43.0399,43.1347,43.0128,43.1076,358271.0
2016-03-17 11:55:00,63.69,63.71,63.63,63.69,192214.0,43.1076,43.1211,43.067,43.1076,192214.0
2016-03-17 12:00:00,63.69,63.73,63.63,63.72,362396.0,43.1076,43.1347,43.067,43.1279,362396.0
2016-03-17 12:05:00,63.72,63.83,63.69,63.81,399635.0,43.1279,43.2023,43.1076,43.1888,399635.0
2016-03-17 12:10:00,63.81,63.84,63.78,63.78,186522.0,43.1888,43.2091,43.1685,43.1685,186522.0
2016-03-17 12:15:00,63.78,63.8,63.72,63.72,153850.0,43.1685,43.182,43.1279,43.1279,153850.0
2016-03-17 12:20:00,63.73,63.82,63.71,63.79,216023.0,43.1347,43.1956,43.1211,43.1753,216023.0
2016-03-17 12:25:00,63.79,63.87,63.78,63.85,177890.0,43.1753,43.2294,43.1685,43.2159,177890.0
2016-03-17 12:30:00,63.85,63.99,63.84,63.97,254509.0,43.2159,43.3106,43.2091,43.2971,254509.0
2016-03-17 12:35:00,63.97,64.0,63.89,63.91,194995.0,43.2971,43.3174,43.2429,43.2565,194995.0
2016-03-17 12:40:00,63.9,63.97,63.87,63.93,198364.0,43.2497,43.2971,43.2294,43.27,198364.0
2016-03-17 12:45:00,63.93,63.96,63.9,63.93,153993.0,43.27,43.2903,43.2497,43.27,153993.0
2016-03-17 12:50:00,63.93,63.94,63.86,63.91,178812.0,43.27,43.2768,43.2226,43.2565,178812.0
2016-03-17 12:55:00,63.91,63.93,63.86,63.87,120143.0,43.2565,43.27,43.2226,43.2294,120143.0
2016-03-17 13:00:00,63.87,63.9,63.84,63.88,171457.0,43.2294,43.2497,43.2091,43.2362,171457.0
2016-03-17 13:05:00,63.88,63.94,63.85,63.88,216369.0,43.2362,43.2768,43.2159,43.2362,216369.0
2016-03-17 13:10:00,63.88,63.9,63.78,63.78,139089.0,43.2362,43.2497,43.1685,43.1685,139089.0
2016-03-17 13:15:00,63.77,63.81,63.66,63.7,378950.0,43.1617,43.1888,43.0873,43.1143,378950.0
2016-03-17 13:20:00,63.7,63.84,63.69,63.81,135753.0,43.1143,43.2091,43.1076,43.1888,135753.0
2016-03-17 13:25:00,63.81,63.9,63.8,63.85,149264.0,43.1888,43.2497,43.182,43.2159,149264.0
2016-03-17 13:30:00,63.84,63.91,63.8,63.9,161048.0,43.2091,43.2565,43.182,43.2497,161048.0
2016-03-17 13:35:00,63.9,64.0,63.87,64.0,220228.0,43.2497,43.3174,43.2294,43.3174,220228.0
2016-03-17 13:40:00,63.99,64.02,63.96,64.0,173620.0,43.3106,43.3309,43.2903,43.3174,173620.0
2016-03-17 13:45:00,64.01,64.02,63.95,64.0,154254.0,43.3242,43.3309,43.2836,43.3174,154254.0
2016-03-17 13:50:00,64.0,64.09,63.97,64.04,227658.0,43.3174,43.3783,43.2971,43.3445,227658.0
2016-03-17 13:55:00,64.04,64.17,64.03,64.16,229979.0,43.3445,43.4325,43.3377,43.4257,229979.0
2016-03-17 14:00:00,64.16,64.18,64.09,64.18,259593.0,43.4257,43.4392,43.3783,43.4392,259593.0
2016-03-17 14:05:00,64.18,64.22,64.14,64.22,227840.0,43.4392,43.4663,43.4122,43.4663,227840.0
2016-03-17 14:10:00,64.22,64.28,64.19,64.25,296093.0,43.4663,43.5069,43.446,43.4866,296093.0
2016-03-17 14:15:00,64.25,64.28,64.2,64.2,227894.0,43.4866,43.5069,43.4528,43.4528,227894.0
2016-03-17 14:20:00,64.21,64.25,64.16,64.23,255702.0,43.4595,43.4866,43.4257,43.4731,255702.0
2016-03-17 14:25:00,64.23,64.24,64.17,64.18,160609.0,43.4731,43.4798,43.4325,43.4392,160609.0
2016-03-17 14:30:00,64.18,64.19,64.11,64.11,198139.0,43.4392,43.446,43.3918,43.3918,198139.0
2016-03-17 14:35:00,64.12,64.15,64.05,64.07,482030.0,43.3986,43.4189,43.3512,43.3648,482030.0
2016-03-17 14:40:00,64.06,64.13,64.04,64.13,244264.0,43.358,43.4054,43.3445,43.4054,244264.0
2016-03-17 14:45:00,64.13,64.15,64.04,64.06,313474.0,43.4054,43.4189,43.3445,43.358,313474.0
2016-03-17 14:50:00,64.07,64.1,64.0,64.02,239852.0,43.3648,43.3851,43.3174,43.3309,239852.0
2016-03-17 14:55:00,64.02,64.04,63.9,63.91,227962.0,43.3309,43.3445,43.2497,43.2565,227962.0
2016-03-17 15:00:00,63.91,63.97,63.89,63.96,278079.0,43.2565,43.2971,43.2429,43.2903,278079.0
2016-03-17 15:05:00,63.97,64.0,63.94,63.97,168445.0,43.2971,43.3174,43.2768,43.2971,168445.0
2016-03-17 15:10:00,63.97,63.99,63.93,63.94,182865.0,43.2971,43.3106,43.27,43.2768,182865.0
2016-03-17 15:15:00,63.94,63.97,63.9,63.94,240930.0,43.2768,43.2971,43.2497,43.2768,240930.0
2016-03-17 15:20:00,63.94,64.01,63.94,63.99,276362.0,43.2768,43.3242,43.2768,43.3106,276362.0
2016-03-17 15:25:00,63.99,64.04,63.94,64.01,270638.0,43.3106,43.3445,43.2768,43.3242,270638.0
2016-03-17 15:30:00,64.01,64.02,63.94,63.97,415560.0,43.3242,43.3309,43.2768,43.2971,415560.0
2016-03-17 15:35:00,63.96,64.01,63.92,63.98,458016.0,43.2903,43.3242,43.2633,43.3039,458016.0
2016-03-17 15:40:00,63.98,63.99,63.94,63.95,679583.0,43.3039,43.3106,43.2768,43.2836,679583.0
2016-03-17 15:45:00,63.95,63.97,63.91,63.94,465793.0,43.2836,43.2971,43.2565,43.2768,465793.0
2016-03-17 15:50:00,63.93,63.95,63.84,63.85,488998.0,43.27,43.2836,43.2091,43.2159,488998.0
2016-03-17 15:55:00,63.86,63.86,63.75,63.76,956541.0,43.2226,43.2226,43.1482,43.155,956541.0
2016-03-18 09:30:00,63.79,63.84,63.6,63.69,1543981.0,43.4829,43.517,43.3534,43.4147,1543981.0
2016-03-18 09:35:00,63.68,63.85,63.59,63.76,676916.0,43.4079,43.5238,43.3466,43.4625,676916.0
2016-03-18 09:40:00,63.77,63.8,63.65,63.73,596164.0,43.4693,43.4897,43.3875,43.442,596164.0
2016-03-18 09:45:00,63.73,63.77,63.57,63.76,686470.0,43.442,43.4693,43.3329,43.4625,686470.0
2016-03-18 09:50:00,63.76,63.84,63.68,63.71,475639.0,43.4625,43.517,43.4079,43.4284,475639.0
2016-03-18 09:55:00,63.7,63.77,63.64,63.71,401885.0,43.4216,43.4693,43.3807,43.4284,401885.0
2016-03-18 10:00:00,63.71,63.76,63.55,63.7,470179.0,43.4284,43.4625,43.3193,43.4216,470179.0
2016-03-18 10:05:00,63.71,63.79,63.54,63.56,437840.0,43.4284,43.4829,43.3125,43.3261,437840.0
2016-03-18 10:10:00,63.56,63.71,63.52,63.56,352243.0,43.3261,43.4284,43.2989,43.3261,352243.0
2016-03-18 10:15:00,63.57,63.63,63.29,63.3,441879.0,43.3329,43.3738,43.1421,43.1489,441879.0
2016-03-18 10:20:00,63.3,63.4,63.24,63.29,553727.0,43.1489,43.2171,43.108,43.1421,553727.0
2016-03-18 10:25:00,63.3,63.32,63.08,63.1,505116.0,43.1489,43.1625,42.9989,43.0126,505116.0
2016-03-18 10:30:00,63.11,63.26,63.08,63.22,395547.0,43.0194,43.1216,42.9989,43.0944,395547.0
2016-03-18 10:35:00,63.22,63.23,62.93,62.98,345010.0,43.0944,43.1012,42.8967,42.9308,345010.0
2016-03-18 10:40:00,62.98,63.03,62.91,63.01,365479.0,42.9308,42.9649,42.8831,42.9512,365479.0
2016-03-18 10:45:00,63.0,63.07,62.92,62.93,402257.0,42.9444,42.9921,42.8899,42.8967,402257.0
2016-03-18 10:50:00,62.92,63.18,62.9,63.17,501861.0,42.8899,43.0671,42.8762,43.0603,501861.0
2016-03-18 10:55:00,63.16,63.29,63.15,63.25,597687.0,43.0535,43.1421,43.0467,43.1148,597687.0
2016-03-18 11:00:00,63.25,63.45,63.22,63.41,477491.0,43.1148,43.2512,43.0944,43.2239,477491.0
2016-03-18 11:05:00,63.4,63.48,63.37,63.38,357824.0,43.2171,43.2716,43.1966,43.2034,357824.0
2016-03-18 11:10:00,63.38,63.48,63.33,63.33,194870.0,43.2034,43.2716,43.1694,43.1694,194870.0
2016-03-18 11:15:00,63.32,63.42,63.28,63.41,227621.0,43.1625,43.2307,43.1353,43.2239,227621.0
2016-03-18 11:20:00,63.41,63.42,63.28,63.32,276401.0,43.2239,43.2307,43.1353,43.1625,276401.0
2016-03-18 11:25:00,63.32,63.33,63.18,63.21,319853.0,43.1625,43.1694,43.0671,43.0876,319853.0
2016-03-18 11:30:00,63.22,63.24,63.16,63.18,264528.0,43.0944,43.108,43.0535,43.0671,264528.0
2016-03-18 11:35:00,63.18,63.2,63.06,63.07,213539.0,43.0671,43.0807,42.9853,42.9921,213539.0
2016-03-18 11:40:00,63.07,63.12,62.94,62.98,469654.0,42.9921,43.0262,42.9035,42.9308,469654.0
2016-03-18 11:45:00,62.98,63.14,62.92,63.07,324367.0,42.9308,43.0398,42.8899,42.9921,324367.0
2016-03-18 11:50:00,63.06,63.15,62.99,63.15,196451.0,42.9853,43.0467,42.9376,43.0467,196451.0
2016-03-18 11:55:00,63.15,63.26,63.14,63.26,185813.0,43.0467,43.1216,43.0398,43.1216,185813.0
2016-03-18 12:00:00,63.26,63.34,63.24,63.33,200714.0,43.1216,43.1762,43.108,43.1694,200714.0
2016-03-18 12:05:00,63.32,63.35,63.16,63.17,221511.0,43.1625,43.183,43.0535,43.0603,221511.0
2016-03-18 12:10:00,63.17,63.29,63.14,63.27,170613.0,43.0603,43.1421,43.0398,43.1285,170613.0
2016-03-18 12:15:00,63.25,63.27,63.07,63.14,203022.0,43.1148,43.1285,42.9921,43.0398,203022.0
2016-03-18 12:20:00,63.14,63.25,63.11,63.24,141995.0,43.0398,43.1148,43.0194,43.108,141995.0
2016-03-18 12:25:00,63.25,63.34,63.21,63.24,220985.0,43.1148,43.1762,43.0876,43.108,220985.0
2016-03-18 12:30:00,63.23,63.25,63.16,63.24,141575.0,43.1012,43.1148,43.0535,43.108,141575.0
2016-03-18 12:35:00,63.23,63.31,63.2,63.29,123544.0,43.1012,43.1557,43.0807,43.1421,123544.0
2016-03-18 12:40:00,63.29,63.29,63.19,63.19,212688.0,43.1421,43.1421,43.0739,43.0739,212688.0
2016-03-18 12:45:00,63.2,63.25,63.18,63.18,112082.0,43.0807,43.1148,43.0671,43.0671,112082.0
2016-03-18 12:50:00,63.18,63.26,63.15,63.25,208854.0,43.0671,43.1216,43.0467,43.1148,208854.0
2016-03-18 12:55:00,63.25,63.32,63.2,63.26,177758.0,43.1148,43.1625,43.0807,43.1216,177758.0
2016-03-18 13:00:00,63.25,63.3,63.06,63.14,314473.0,43.1148,43.1489,42.9853,43.0398,314473.0
2016-03-18 13:05:00,63.13,63.23,63.12,63.15,262617.0,43.033,43.1012,43.0262,43.0467,262617.0
2016-03-18 13:10:00,63.15,63.18,63.03,63.03,198067.0,43.0467,43.0671,42.9649,42.9649,198067.0
2016-03-18 13:15:00,63.03,63.06,62.97,62.99,341233.0,42.9649,42.9853,42.924,42.9376,341233.0
2016-03-18 13:20:00,62.99,63.03,62.96,63.0,171731.0,42.9376,42.9649,42.9171,42.9444,171731.0
2016-03-18 13:25:00,63.0,63.07,62.99,63.06,155377.0,42.9444,42.9921,42.9376,42.9853,155377.0
2016-03-18 13:30:00,63.07,63.1,63.01,63.04,214989.0,42.9921,43.0126,42.9512,42.9717,214989.0
2016-03-18 13:35:00,63.04,63.05,62.98,63.03,206960.0,42.9717,42.9785,42.9308,42.9649,206960.0
2016-03-18 13:40:00,63.03,63.15,63.01,63.14,253483.0,42.9649,43.0467,42.9512,43.0398,253483.0
2016-03-18 13:45:00,63.14,63.2,63.13,63.14,724155.0,43.0398,43.0807,43.033,43.0398,724155.0
2016-03-18 13:50:00,63.14,63.3,63.14,63.28,317545.0,43.0398,43.1489,43.0398,43.1353,317545.0
2016-03-18 13:55:00,63.28,63.31,63.26,63.29,123731.0,43.1353,43.1557,43.1216,43.1421,123731.0
2016-03-18 14:00:00,63.29,63.35,63.27,63.32,181699.0,43.1421,43.183,43.1285,43.1625,181699.0
2016-03-18 14:05:00,63.32,63.35,63.26,63.26,136682.0,43.1625,43.183,43.1216,43.1216,136682.0
2016-03-18 14:10:00,63.26,63.38,63.25,63.32,188352.0,43.1216,43.2034,43.1148,43.1625,188352.0
2016-03-18 14:15:00,63.31,63.31,63.19,63.25,273688.0,43.1557,43.1557,43.0739,43.1148,273688.0
2016-03-18 14:20:00,63.26,63.32,63.23,63.28,148644.0,43.1216,43.1625,43.1012,43.1353,148644.0
2016-03-18 14:25:00,63.28,63.29,63.16,63.19,186718.0,43.1353,43.1421,43.0535,43.0739,186718.0
2016-03-18 14:30:00,63.19,63.19,63.14,63.14,114974.0,43.0739,43.0739,43.0398,43.0398,114974.0
2016-03-18 14:35:00,63.15,63.18,63.11,63.13,181722.0,43.0467,43.0671,43.0194,43.033,181722.0
2016-03-18 14:40:00,63.12,63.16,63.09,63.12,157162.0,43.0262,43.0535,43.0058,43.0262,157162.0
2016-03-18 14:45:00,63.12,63.17,63.1,63.14,152392.0,43.0262,43.0603,43.0126,43.0398,152392.0
2016-03-18 14:50:00,63.14,63.17,63.1,63.13,255445.0,43.0398,43.0603,43.0126,43.033,255445.0
2016-03-18 14:55:00,63.12,63.13,63.01,63.04,209301.0,43.0262,43.033,42.9512,42.9717,209301.0
2016-03-18 15:00:00,63.03,63.09,63.03,63.07,200040.0,42.9649,43.0058,42.9649,42.9921,200040.0
2016-03-18 15:05:00,63.07,63.16,63.06,63.11,243723.0,42.9921,43.0535,42.9853,43.0194,243723.0
2016-03-18 15:10:00,63.12,63.21,63.11,63.19,259783.0,43.0262,43.0876,43.0194,43.0739,259783.0
2016-03-18 15:15:00,63.2,63.26,63.18,63.19,361735.0,43.0807,43.1216,43.0671,43.0739,361735.0
2016-03-18 15:20:00,63.19,63.26,63.16,63.24,294120.0,43.0739,43.1216,43.0535,43.108,294120.0
2016-03-18 15:25:00,63.25,63.29,63.22,63.28,248222.0,43.1148,43.1421,43.0944,43.1353,248222.0
2016-03-18 15:30:00,63.29,63.3,63.21,63.28,427540.0,43.1421,43.1489,43.0876,43.1353,427540.0
2016-03-18 15:35:00,63.29,63.32,63.27,63.32,301960.0,43.1421,43.1625,43.1285,43.1625,301960.0
2016-03-18 15:40:00,63.32,63.34,63.28,63.31,329001.0,43.1625,43.1762,43.1353,43.1557,329001.0
2016-03-18 15:45:00,63.31,63.35,63.29,63.32,431042.0,43.1557,43.183,43.1421,43.1625,431042.0
2016-03-18 15:50:00,63.32,63.39,63.3,63.39,676405.0,43.1625,43.2103,43.1489,43.2103,676405.0
2016-03-18 15:55:00,63.39,63.51,63.38,63.46,1756805.0,43.2103,43.292,43.2034,43.258,1756805.0
2016-03-21 09:30:00,63.24,63.26,62.86,63.1,796809.0,43.108,43.1216,42.849,43.0126,796809.0
2016-03-21 09:35:00,63.1,63.17,62.92,63.16,342220.0,43.0126,43.0603,42.8899,43.0535,342220.0
2016-03-21 09:40:00,63.17,63.62,63.17,63.53,436574.0,43.0603,43.367,43.0603,43.3057,436574.0
2016-03-21 09:45:00,63.54,63.55,63.34,63.47,221475.0,43.3125,43.3193,43.1762,43.2648,221475.0
2016-03-21 09:50:00,63.47,63.69,63.44,63.6,331923.0,43.2648,43.4147,43.2443,43.3534,331923.0
2016-03-21 09:55:00,63.61,63.62,63.36,63.37,174357.0,43.3602,43.367,43.1898,43.1966,174357.0
2016-03-21 10:00:00,63.37,63.5,63.23,63.24,248228.0,43.1966,43.2852,43.1012,43.108,248228.0
2016-03-21 10:05:00,63.22,63.22,63.06,63.07,348403.0,43.0944,43.0944,42.9853,42.9921,348403.0
2016-03-21 10:10:00,63.06,63.12,63.0,63.05,467372.0,42.9853,43.0262,42.9444,42.9785,467372.0
2016-03-21 10:15:00,63.05,63.07,62.92,63.03,288426.0,42.9785,42.9921,42.8899,42.9649,288426.0
2016-03-21 10:20:00,63.02,63.11,62.89,63.11,422295.0,42.958,43.0194,42.8694,43.0194,422295.0
2016-03-21 10:25:00,63.12,63.17,62.99,63.02,456705.0,43.0262,43.0603,42.9376,42.958,456705.0
2016-03-21 10:30:00,63.03,63.03,62.76,62.78,549001.0,42.9649,42.9649,42.7808,42.7944,549001.0
2016-03-21 10:35:00,62.78,63.08,62.77,62.95,188434.0,42.7944,42.9989,42.7876,42.9103,188434.0
2016-03-21 10:40:00,62.95,62.95,62.63,62.64,438641.0,42.9103,42.9103,42.6922,42.699,438641.0
2016-03-21 10:45:00,62.63,62.82,62.57,62.66,357993.0,42.6922,42.8217,42.6513,42.7126,357993.0
2016-03-21 10:50:00,62.66,62.8,62.64,62.74,137523.0,42.7126,42.8081,42.699,42.7672,137523.0
2016-03-21 10:55:00,62.74,62.79,62.68,62.76,139952.0,42.7672,42.8013,42.7263,42.7808,139952.0
2016-03-21 11:00:00,62.77,62.86,62.72,62.84,124420.0,42.7876,42.849,42.7535,42.8353,124420.0
2016-03-21 11:05:00,62.83,62.94,62.81,62.88,142413.0,42.8285,42.9035,42.8149,42.8626,142413.0
2016-03-21 11:10:00,62.88,62.95,62.84,62.94,141926.0,42.8626,42.9103,42.8353,42.9035,141926.0
2016-03-21 11:15:00,62.94,63.14,62.93,63.11,190402.0,42.9035,43.0398,42.8967,43.0194,190402.0
2016-03-21 11:20:00,63.12,63.2,63.1,63.16,173249.0,43.0262,43.0807,43.0126,43.0535,173249.0
2016-03-21 11:25:00,63.17,63.2,63.06,63.09,107946.0,43.0603,43.0807,42.9853,43.0058,107946.0
2016-03-21 11:30:00,63.08,63.21,63.05,63.14,126830.0,42.9989,43.0876,42.9785,43.0398,126830.0
2016-03-21 11:35:00,63.14,63.17,63.03,63.14,106452.0,43.0398,43.0603,42.9649,43.0398,106452.0
2016-03-21 11:40:00,63.14,63.15,63.04,63.14,127942.0,43.0398,43.0467,42.9717,43.0398,127942.0
2016-03-21 11:45:00,63.13,63.15,62.89,62.93,136997.0,43.033,43.0467,42.8694,42.8967,136997.0
2016-03-21 11:50:00,62.94,63.09,62.92,63.09,85603.0,42.9035,43.0058,42.8899,43.0058,85603.0
2016-03-21 11:55:00,63.1,63.19,63.06,63.07,103908.0,43.0126,43.0739,42.9853,42.9921,103908.0
2016-03-21 12:00:00,63.06,63.14,62.98,63.09,90005.0,42.9853,43.0398,42.9308,43.0058,90005.0
2016-03-21 12:05:00,63.08,63.13,63.05,63.1,98894.0,42.9989,43.033,42.9785,43.0126,98894.0
2016-03-21 12:10:00,63.11,63.12,63.02,63.03,112260.0,43.0194,43.0262,42.958,42.9649,112260.0
2016-03-21 12:15:00,63.03,63.06,62.93,62.98,94152.0,42.9649,42.9853,42.8967,42.9308,94152.0
2016-03-21 12:20:00,62.99,63.02,62.94,62.95,64646.0,42.9376,42.958,42.9035,42.9103,64646.0
2016-03-21 12:25:00,62.94,63.0,62.85,62.99,111099.0,42.9035,42.9444,42.8422,42.9376,111099.0
2016-03-21 12:30:00,62.99,63.02,62.89,62.95,78054.0,42.9376,42.958,42.8694,42.9103,78054.0
2016-03-21 12:35:00,62.95,63.03,62.95,63.02,102049.0,42.9103,42.9649,42.9103,42.958,102049.0
2016-03-21 12:40:00,63.02,63.02,62.92,62.96,111345.0,42.958,42.958,42.8899,42.9171,111345.0
2016-03-21 12:45:00,62.96,63.01,62.9,62.92,91683.0,42.9171,42.9512,42.8762,42.8899,91683.0
2016-03-21 12:50:00,62.92,63.04,62.91,63.0,91303.0,42.8899,42.9717,42.8831,42.9444,91303.0
2016-03-21 12:55:00,63.0,63.06,62.98,63.03,93168.0,42.9444,42.9853,42.9308,42.9649,93168.0
2016-03-21 13:00:00,63.04,63.06,62.98,63.02,131681.0,42.9717,42.9853,42.9308,42.958,131681.0
2016-03-21 13:05:00,63.02,63.08,62.98,63.05,128975.0,42.958,42.9989,42.9308,42.9785,128975.0
2016-03-21 13:10:00,63.05,63.06,62.99,63.03,71585.0,42.9785,42.9853,42.9376,42.9649,71585.0
2016-03-21 13:15:00,63.03,63.11,63.01,63.1,99466.0,42.9649,43.0194,42.9512,43.0126,99466.0
2016-03-21 13:20:00,63.09,63.1,63.03,63.1,93322.0,43.0058,43.0126,42.9649,43.0126,93322.0
2016-03-21 13:25:00,63.1,63.16,63.09,63.15,148897.0,43.0126,43.0535,43.0058,43.0467,148897.0
2016-03-21 13:30:00,63.15,63.15,63.08,63.11,91232.0,43.0467,43.0467,42.9989,43.0194,91232.0
2016-03-21 13:35:00,63.11,63.17,63.09,63.13,112297.0,43.0194,43.0603,43.0058,43.033,112297.0
2016-03-21 13:40:00,63.12,63.16,63.08,63.16,73952.0,43.0262,43.0535,42.9989,43.0535,73952.0
2016-03-21 13:45:00,63.17,63.21,63.13,63.18,81460.0,43.0603,43.0876,43.033,43.0671,81460.0
2016-03-21 13:50:00,63.18,63.27,63.16,63.26,133359.0,43.0671,43.1285,43.0535,43.1216,133359.0
2016-03-21 13:55:00,63.25,63.25,63.18,63.22,59950.0,43.1148,43.1148,43.0671,43.0944,59950.0
2016-03-21 14:00:00,63.23,63.28,63.2,63.27,88011.0,43.1012,43.1353,43.0807,43.1285,88011.0
2016-03-21 14:05:00,63.27,63.28,63.22,63.27,68999.0,43.1285,43.1353,43.0944,43.1285,68999.0
2016-03-21 14:10:00,63.26,63.28,63.17,63.18,85741.0,43.1216,43.1353,43.0603,43.0671,85741.0
2016-03-21 14:15:00,63.18,63.23,63.16,63.19,74442.0,43.0671,43.1012,43.0535,43.0739,74442.0
2016-03-21 14:20:00,63.19,63.23,63.15,63.22,97435.0,43.0739,43.1012,43.0467,43.0944,97435.0
2016-03-21 14:25:00,63.23,63.23,63.12,63.19,146160.0,43.1012,43.1012,43.0262,43.0739,146160.0
2016-03-21 14:30:00,63.19,63.26,63.19,63.22,117137.0,43.0739,43.1216,43.0739,43.0944,117137.0
2016-03-21 14:35:00,63.22,63.25,63.18,63.22,75049.0,43.0944,43.1148,43.0671,43.0944,75049.0
2016-03-21 14:40:00,63.23,63.31,63.22,63.31,572607.0,43.1012,43.1557,43.0944,43.1557,572607.0
2016-03-21 14:45:00,63.3,63.31,63.2,63.21,435256.0,43.1489,43.1557,43.0807,43.0876,435256.0
2016-03-21 14:50:00,63.21,63.25,63.15,63.22,300278.0,43.0876,43.1148,43.0467,43.0944,300278.0
2016-03-21 14:55:00,63.22,63.26,63.19,63.25,136471.0,43.0944,43.1216,43.0739,43.1148,136471.0
2016-03-21 15:00:00,63.25,63.26,63.18,63.19,121319.0,43.1148,43.1216,43.0671,43.0739,121319.0
2016-03-21 15:05:00,63.19,63.21,63.13,63.18,175888.0,43.0739,43.0876,43.033,43.0671,175888.0
2016-03-21 15:10:00,63.18,63.18,63.13,63.17,130847.0,43.0671,43.0671,43.033,43.0603,130847.0
2016-03-21 15:15:00,63.17,63.17,63.1,63.1,267089.0,43.0603,43.0603,43.0126,43.0126,267089.0
2016-03-21 15:20:00,63.11,63.14,63.09,63.13,155568.0,43.0194,43.0398,43.0058,43.033,155568.0
2016-03-21 15:25:00,63.13,63.17,63.12,63.13,103670.0,43.033,43.0603,43.0262,43.033,103670.0
2016-03-21 15:30:00,63.13,63.15,63.06,63.13,198597.0,43.033,43.0467,42.9853,43.033,198597.0
2016-03-21 15:35:00,63.13,63.16,63.11,63.12,280880.0,43.033,43.0535,43.0194,43.0262,280880.0
2016-03-21 15:40:00,63.12,63.15,63.09,63.13,227779.0,43.0262,43.0467,43.0058,43.033,227779.0
2016-03-21 15:45:00,63.13,63.14,63.09,63.14,189537.0,43.033,43.0398,43.0058,43.0398,189537.0
2016-03-21 15:50:00,63.13,63.16,63.12,63.13,203911.0,43.033,43.0535,43.0262,43.033,203911.0
2016-03-21 15:55:00,63.14,63.24,63.13,63.18,395384.0,43.0398,43.108,43.033,43.0671,395384.0
2016-03-22 09:30:00,62.53,63.0,62.49,62.96,444683.0,42.624,42.9444,42.5968,42.9171,444683.0
2016-03-22 09:35:00,62.96,63.0,62.71,62.74,343505.0,42.9171,42.9444,42.7467,42.7672,343505.0
2016-03-22 09:40:00,62.75,62.93,62.72,62.92,237295.0,42.774,42.8967,42.7535,42.8899,237295.0
2016-03-22 09:45:00,62.93,62.99,62.79,62.92,224917.0,42.8967,42.9376,42.8013,42.8899,224917.0
2016-03-22 09:50:00,62.92,63.19,62.87,63.14,294576.0,42.8899,43.0739,42.8558,43.0398,294576.0
2016-03-22 09:55:00,63.14,63.24,63.09,63.19,226865.0,43.0398,43.108,43.0058,43.0739,226865.0
2016-03-22 10:00:00,63.19,63.39,63.15,63.17,320468.0,43.0739,43.2103,43.0467,43.0603,320468.0
2016-03-22 10:05:00,63.17,63.33,63.1,63.12,316235.0,43.0603,43.1694,43.0126,43.0262,316235.0
2016-03-22 10:10:00,63.11,63.3,63.07,63.19,274636.0,43.0194,43.1489,42.9921,43.0739,274636.0
2016-03-22 10:15:00,63.2,63.23,63.05,63.14,193608.0,43.0807,43.1012,42.9785,43.0398,193608.0
2016-03-22 10:20:00,63.15,63.21,63.12,63.15,132362.0,43.0467,43.0876,43.0262,43.0467,132362.0
2016-03-22 10:25:00,63.15,63.21,63.06,63.18,293073.0,43.0467,43.0876,42.9853,43.0671,293073.0
2016-03-22 10:30:00,63.18,63.28,63.14,63.19,211673.0,43.0671,43.1353,43.0398,43.0739,211673.0
2016-03-22 10:35:00,63.21,63.38,63.15,63.38,188742.0,43.0876,43.2034,43.0467,43.2034,188742.0
2016-03-22 10:40:00,63.37,63.39,63.22,63.32,268489.0,43.1966,43.2103,43.0944,43.1625,268489.0
2016-03-22 10:45:00,63.32,63.41,63.29,63.38,132788.0,43.1625,43.2239,43.1421,43.2034,132788.0
2016-03-22 10:50:00,63.38,63.4,63.28,63.35,352781.0,43.2034,43.2171,43.1353,43.183,352781.0
2016-03-22 10:55:00,63.35,63.49,63.33,63.39,143599.0,43.183,43.2784,43.1694,43.2103,143599.0
2016-03-22 11:00:00,63.38,63.4,63.28,63.33,86629.0,43.2034,43.2171,43.1353,43.1694,86629.0
2016-03-22 11:05:00,63.32,63.39,63.31,63.34,117341.0,43.1625,43.2103,43.1557,43.1762,117341.0
2016-03-22 11:10:00,63.35,63.36,63.25,63.27,141240.0,43.183,43.1898,43.1148,43.1285,141240.0
2016-03-22 11:15:00,63.28,63.36,63.25,63.34,149835.0,43.1353,43.1898,43.1148,43.1762,149835.0
2016-03-22 11:20:00,63.34,63.35,63.19,63.22,148360.0,43.1762,43.183,43.0739,43.0944,148360.0
2016-03-22 11:25:00,63.22,63.24,63.17,63.19,134290.0,43.0944,43.108,43.0603,43.0739,134290.0
2016-03-22 11:30:00,63.19,63.21,63.05,63.06,206989.0,43.0739,43.0876,42.9785,42.9853,206989.0
2016-03-22 11:35:00,63.06,63.14,63.06,63.09,186515.0,42.9853,43.0398,42.9853,43.0058,186515.0
2016-03-22 11:40:00,63.09,63.11,63.05,63.11,150242.0,43.0058,43.0194,42.9785,43.0194,150242.0
2016-03-22 11:45:00,63.1,63.1,62.93,62.96,127563.0,43.0126,43.0126,42.8967,42.9171,127563.0
2016-03-22 11:50:00,62.96,63.01,62.89,62.89,76910.0,42.9171,42.9512,42.8694,42.8694,76910.0
2016-03-22 11:55:00,62.89,63.02,62.88,63.0,148058.0,42.8694,42.958,42.8626,42.9444,148058.0
2016-03-22 12:00:00,63.0,63.08,62.97,63.06,89793.0,42.9444,42.9989,42.924,42.9853,89793.0
2016-03-22 12:05:00,63.06,63.14,63.05,63.09,108307.0,42.9853,43.0398,42.9785,43.0058,108307.0
2016-03-22 12:10:00,63.09,63.14,63.08,63.13,81823.0,43.0058,43.0398,42.9989,43.033,81823.0
2016-03-22 12:15:00,63.13,63.18,63.1,63.1,73100.0,43.033,43.0671,43.0126,43.0126,73100.0
2016-03-22 12:20:00,63.09,63.17,63.09,63.12,55330.0,43.0058,43.0603,43.0058,43.0262,55330.0
2016-03-22 12:25:00,63.12,63.24,63.11,63.22,139641.0,43.0262,43.108,43.0194,43.0944,139641.0
2016-03-22 12:30:00,63.22,63.23,63.16,63.2,80827.0,43.0944,43.1012,43.0535,43.0807,80827.0
2016-03-22 12:35:00,63.2,63.2,63.13,63.14,88500.0,43.0807,43.0807,43.033,43.0398,88500.0
2016-03-22 12:40:00,63.14,63.2,63.11,63.18,66672.0,43.0398,43.0807,43.0194,43.0671,66672.0
2016-03-22 12:45:00,63.18,63.3,63.16,63.28,130316.0,43.0671,43.1489,43.0535,43.1353,130316.0
2016-03-22 12:50:00,63.28,63.34,63.27,63.29,71169.0,43.1353,43.1762,43.1285,43.1421,71169.0
2016-03-22 12:55:00,63.27,63.36,63.27,63.3,161238.0,43.1285,43.1898,43.1285,43.1489,161238.0
2016-03-22 13:00:00,63.3,63.31,63.24,63.25,55098.0,43.1489,43.1557,43.108,43.1148,55098.0
2016-03-22 13:05:00,63.25,63.3,63.22,63.25,67076.0,43.1148,43.1489,43.0944,43.1148,67076.0
2016-03-22 13:10:00,63.24,63.25,63.15,63.17,94939.0,43.108,43.1148,43.0467,43.0603,94939.0
2016-03-22 13:15:00,63.16,63.21,63.16,63.2,43223.0,43.0535,43.0876,43.0535,43.0807,43223.0
2016-03-22 13:20:00,63.21,63.28,63.18,63.23,66797.0,43.0876,43.1353,43.0671,43.1012,66797.0
2016-03-22 13:25:00,63.23,63.31,63.2,63.27,78559.0,43.1012,43.1557,43.0807,43.1285,78559.0
2016-03-22 13:30:00,63.27,63.28,63.18,63.2,65600.0,43.1285,43.1353,43.0671,43.0807,65600.0
2016-03-22 13:35:00,63.2,63.28,63.19,63.23,64660.0,43.0807,43.1353,43.0739,43.1012,64660.0
2016-03-22 13:40:00,63.23,63.23,63.15,63.15,95187.0,43.1012,43.1012,43.0467,43.0467,95187.0
2016-03-22 13:45:00,63.15,63.2,63.14,63.19,82597.0,43.0467,43.0807,43.0398,43.0739,82597.0
2016-03-22 13:50:00,63.19,63.24,63.18,63.24,86948.0,43.0739,43.108,43.0671,43.108,86948.0
2016-03-22 13:55:00,63.24,63.27,63.19,63.2,109052.0,43.108,43.1285,43.0739,43.0807,109052.0
2016-03-22 14:00:00,63.2,63.28,63.19,63.24,113410.0,43.0807,43.1353,43.0739,43.108,113410.0
2016-03-22 14:05:00,63.25,63.27,63.2,63.22,74257.0,43.1148,43.1285,43.0807,43.0944,74257.0
2016-03-22 14:10:00,63.22,63.3,63.22,63.29,65622.0,43.0944,43.1489,43.0944,43.1421,65622.0
2016-03-22 14:15:00,63.3,63.33,63.2,63.33,135266.0,43.1489,43.1694,43.0807,43.1694,135266.0
2016-03-22 14:20:00,63.32,63.34,63.3,63.34,65382.0,43.1625,43.1762,43.1489,43.1762,65382.0
2016-03-22 14:25:00,63.34,63.42,63.31,63.4,95020.0,43.1762,43.2307,43.1557,43.2171,95020.0
2016-03-22 14:30:00,63.4,63.42,63.34,63.38,91759.0,43.2171,43.2307,43.1762,43.2034,91759.0
2016-03-22 14:35:00,63.37,63.41,63.32,63.36,154891.0,43.1966,43.2239,43.1625,43.1898,154891.0
2016-03-22 14:40:00,63.35,63.36,63.3,63.32,65284.0,43.183,43.1898,43.1489,43.1625,65284.0
2016-03-22 14:45:00,63.32,63.35,63.29,63.33,220951.0,43.1625,43.183,43.1421,43.1694,220951.0
2016-03-22 14:50:00,63.34,63.34,63.25,63.29,266428.0,43.1762,43.1762,43.1148,43.1421,266428.0
2016-03-22 14:55:00,63.29,63.29,63.16,63.17,195583.0,43.1421,43.1421,43.0535,43.0603,195583.0
2016-03-22 15:00:00,63.17,63.22,63.13,63.15,409948.0,43.0603,43.0944,43.033,43.0467,409948.0
2016-03-22 15:05:00,63.16,63.2,63.12,63.19,304732.0,43.0535,43.0807,43.0262,43.0739,304732.0
2016-03-22 15:10:00,63.19,63.2,63.12,63.13,151204.0,43.0739,43.0807,43.0262,43.033,151204.0
2016-03-22 15:15:00,63.12,63.12,62.95,63.01,301073.0,43.0262,43.0262,42.9103,42.9512,301073.0
2016-03-22 15:20:00,63.01,63.03,62.98,62.99,149346.0,42.9512,42.9649,42.9308,42.9376,149346.0
2016-03-22 15:25:00,63.0,63.01,62.95,62.98,160203.0,42.9444,42.9512,42.9103,42.9308,160203.0
2016-03-22 15:30:00,62.98,63.05,62.97,63.05,162994.0,42.9308,42.9785,42.924,42.9785,162994.0
2016-03-22 15:35:00,63.06,63.09,62.99,62.99,211548.0,42.9853,43.0058,42.9376,42.9376,211548.0
2016-03-22 15:40:00,62.99,63.05,62.96,63.02,267630.0,42.9376,42.9785,42.9171,42.958,267630.0
2016-03-22 15:45:00,63.01,63.04,62.94,62.97,299237.0,42.9512,42.9717,42.9035,42.924,299237.0
2016-03-22 15:50:00,62.98,63.02,62.91,62.94,347298.0,42.9308,42.958,42.8831,42.9035,347298.0
2016-03-22 15:55:00,62.94,63.0,62.92,62.95,654114.0,42.9035,42.9444,42.8899,42.9103,654114.0
2016-03-23 09:30:00,62.47,62.5,62.31,62.47,682520.0,42.5831,42.6036,42.4741,42.5831,682520.0
2016-03-23 09:35:00,62.48,62.7,62.47,62.59,276739.0,42.5899,42.7399,42.5831,42.6649,276739.0
2016-03-23 09:40:00,62.58,62.61,62.49,62.6,281947.0,42.6581,42.6786,42.5968,42.6717,281947.0
2016-03-23 09:45:00,62.6,62.67,62.33,62.37,260429.0,42.6717,42.7195,42.4877,42.515,260429.0
2016-03-23 09:50:00,62.36,62.53,62.34,62.47,253150.0,42.5081,42.624,42.4945,42.5831,253150.0
2016-03-23 09:55:00,62.45,62.46,62.32,62.34,175551.0,42.5695,42.5763,42.4809,42.4945,175551.0
2016-03-23 10:00:00,62.34,62.34,62.16,62.22,372467.0,42.4945,42.4945,42.3718,42.4127,372467.0
2016-03-23 10:05:00,62.2,62.21,62.06,62.08,291980.0,42.3991,42.4059,42.3036,42.3173,291980.0
2016-03-23 10:10:00,62.08,62.38,62.07,62.34,312157.0,42.3173,42.5218,42.3105,42.4945,312157.0
2016-03-23 10:15:00,62.33,62.34,62.15,62.21,281415.0,42.4877,42.4945,42.365,42.4059,281415.0
2016-03-23 10:20:00,62.2,62.33,62.19,62.27,131183.0,42.3991,42.4877,42.3923,42.4468,131183.0
2016-03-23 10:25:00,62.27,62.34,62.25,62.31,120708.0,42.4468,42.4945,42.4332,42.4741,120708.0
2016-03-23 10:30:00,62.3,62.53,62.06,62.11,1175551.0,42.4672,42.624,42.3036,42.3377,1175551.0
2016-03-23 10:35:00,62.1,62.16,61.92,61.98,644094.0,42.3309,42.3718,42.2082,42.2491,644094.0
2016-03-23 10:40:00,61.97,62.0,61.86,61.94,433896.0,42.2423,42.2627,42.1673,42.2218,433896.0
2016-03-23 10:45:00,61.93,62.18,61.9,62.15,254025.0,42.215,42.3854,42.1946,42.365,254025.0
2016-03-23 10:50:00,62.17,62.17,62.04,62.11,126130.0,42.3786,42.3786,42.29,42.3377,126130.0
2016-03-23 10:55:00,62.11,62.12,61.88,61.91,246909.0,42.3377,42.3445,42.1809,42.2014,246909.0
2016-03-23 11:00:00,61.91,61.91,61.77,61.88,272061.0,42.2014,42.2014,42.106,42.1809,272061.0
2016-03-23 11:05:00,61.88,61.96,61.78,61.95,146937.0,42.1809,42.2355,42.1128,42.2287,146937.0
2016-03-23 11:10:00,61.94,61.95,61.75,61.76,141479.0,42.2218,42.2287,42.0923,42.0991,141479.0
2016-03-23 11:15:00,61.76,61.8,61.62,61.62,122469.0,42.0991,42.1264,42.0037,42.0037,122469.0
2016-03-23 11:20:00,61.63,61.73,61.6,61.64,294765.0,42.0105,42.0787,41.9901,42.0174,294765.0
2016-03-23 11:25:00,61.64,61.71,61.61,61.64,133917.0,42.0174,42.0651,41.9969,42.0174,133917.0
2016-03-23 11:30:00,61.64,61.66,61.55,61.61,130763.0,42.0174,42.031,41.956,41.9969,130763.0
2016-03-23 11:35:00,61.62,61.8,61.59,61.73,207089.0,42.0037,42.1264,41.9833,42.0787,207089.0
2016-03-23 11:40:00,61.73,61.74,61.6,61.61,134336.0,42.0787,42.0855,41.9901,41.9969,134336.0
2016-03-23 11:45:00,61.61,61.73,61.58,61.72,165907.0,41.9969,42.0787,41.9765,42.0719,165907.0
2016-03-23 11:50:00,61.73,61.75,61.63,61.74,147351.0,42.0787,42.0923,42.0105,42.0855,147351.0
2016-03-23 11:55:00,61.74,61.76,61.67,61.75,85906.0,42.0855,42.0991,42.0378,42.0923,85906.0
2016-03-23 12:00:00,61.75,61.79,61.7,61.7,69688.0,42.0923,42.1196,42.0583,42.0583,69688.0
2016-03-23 12:05:00,61.7,61.75,61.68,61.74,254711.0,42.0583,42.0923,42.0446,42.0855,254711.0
2016-03-23 12:10:00,61.74,61.84,61.74,61.82,302621.0,42.0855,42.1537,42.0855,42.14,302621.0
2016-03-23 12:15:00,61.83,61.92,61.8,61.9,112896.0,42.1469,42.2082,42.1264,42.1946,112896.0
2016-03-23 12:20:00,61.91,61.94,61.86,61.91,141403.0,42.2014,42.2218,42.1673,42.2014,141403.0
2016-03-23 12:25:00,61.91,61.96,61.89,61.95,142054.0,42.2014,42.2355,42.1878,42.2287,142054.0
2016-03-23 12:30:00,61.95,62.05,61.9,61.99,125797.0,42.2287,42.2968,42.1946,42.2559,125797.0
2016-03-23 12:35:00,61.99,61.99,61.92,61.94,70564.0,42.2559,42.2559,42.2082,42.2218,70564.0
2016-03-23 12:40:00,61.94,62.01,61.91,61.99,79767.0,42.2218,42.2696,42.2014,42.2559,79767.0
2016-03-23 12:45:00,61.99,62.01,61.91,61.99,188301.0,42.2559,42.2696,42.2014,42.2559,188301.0
2016-03-23 12:50:00,62.0,62.0,61.9,61.93,68997.0,42.2627,42.2627,42.1946,42.215,68997.0
2016-03-23 12:55:00,61.93,61.96,61.86,61.95,52178.0,42.215,42.2355,42.1673,42.2287,52178.0
2016-03-23 13:00:00,61.96,61.96,61.89,61.9,69278.0,42.2355,42.2355,42.1878,42.1946,69278.0
2016-03-23 13:05:00,61.91,61.92,61.86,61.89,58874.0,42.2014,42.2082,42.1673,42.1878,58874.0
2016-03-23 13:10:00,61.9,62.0,61.9,61.96,81830.0,42.1946,42.2627,42.1946,42.2355,81830.0
2016-03-23 13:15:00,61.96,62.0,61.95,61.99,62536.0,42.2355,42.2627,42.2287,42.2559,62536.0
2016-03-23 13:20:00,61.99,61.99,61.88,61.9,79790.0,42.2559,42.2559,42.1809,42.1946,79790.0
2016-03-23 13:25:00,61.9,61.9,61.81,61.9,59223.0,42.1946,42.1946,42.1332,42.1946,59223.0
2016-03-23 13:30:00,61.9,61.91,61.85,61.89,71855.0,42.1946,42.2014,42.1605,42.1878,71855.0
2016-03-23 13:35:00,61.88,61.88,61.78,61.83,115855.0,42.1809,42.1809,42.1128,42.1469,115855.0
2016-03-23 13:40:00,61.83,61.83,61.77,61.82,60945.0,42.1469,42.1469,42.106,42.14,60945.0
2016-03-23 13:45:00,61.83,61.86,61.81,61.86,92456.0,42.1469,42.1673,42.1332,42.1673,92456.0
2016-03-23 13:50:00,61.85,61.89,61.83,61.87,121413.0,42.1605,42.1878,42.1469,42.1741,121413.0
2016-03-23 13:55:00,61.87,61.88,61.82,61.84,114228.0,42.1741,42.1809,42.14,42.1537,114228.0
2016-03-23 14:00:00,61.84,61.91,61.83,61.87,143856.0,42.1537,42.2014,42.1469,42.1741,143856.0
2016-03-23 14:05:00,61.88,61.88,61.83,61.86,49178.0,42.1809,42.1809,42.1469,42.1673,49178.0
2016-03-23 14:10:00,61.86,61.88,61.82,61.85,103390.0,42.1673,42.1809,42.14,42.1605,103390.0
2016-03-23 14:15:00,61.85,61.97,61.85,61.91,69523.0,42.1605,42.2423,42.1605,42.2014,69523.0
2016-03-23 14:20:00,61.92,62.0,61.9,61.9,78533.0,42.2082,42.2627,42.1946,42.1946,78533.0
2016-03-23 14:25:00,61.91,61.92,61.74,61.76,549512.0,42.2014,42.2082,42.0855,42.0991,549512.0
2016-03-23 14:30:00,61.75,61.86,61.75,61.81,119468.0,42.0923,42.1673,42.0923,42.1332,119468.0
2016-03-23 14:35:00,61.81,61.85,61.74,61.75,157278.0,42.1332,42.1605,42.0855,42.0923,157278.0
2016-03-23 14:40:00,61.75,61.75,61.6,61.62,136800.0,42.0923,42.0923,41.9901,42.0037,136800.0
2016-03-23 14:45:00,61.63,61.68,61.54,61.54,282961.0,42.0105,42.0446,41.9492,41.9492,282961.0
2016-03-23 14:50:00,61.54,61.59,61.5,61.59,259620.0,41.9492,41.9833,41.9219,41.9833,259620.0
2016-03-23 14:55:00,61.6,61.62,61.53,61.55,104039.0,41.9901,42.0037,41.9424,41.956,104039.0
2016-03-23 15:00:00,61.55,61.61,61.5,61.5,257395.0,41.956,41.9969,41.9219,41.9219,257395.0
2016-03-23 15:05:00,61.5,61.52,61.47,61.5,252251.0,41.9219,41.9356,41.9015,41.9219,252251.0
2016-03-23 15:10:00,61.5,61.52,61.45,61.46,313301.0,41.9219,41.9356,41.8878,41.8947,313301.0
2016-03-23 15:15:00,61.46,61.52,61.42,61.48,319173.0,41.8947,41.9356,41.8674,41.9083,319173.0
2016-03-23 15:20:00,61.48,61.5,61.44,61.46,199716.0,41.9083,41.9219,41.881,41.8947,199716.0
2016-03-23 15:25:00,61.45,61.49,61.43,61.45,310694.0,41.8878,41.9151,41.8742,41.8878,310694.0
2016-03-23 15:30:00,61.45,61.52,61.43,61.51,466260.0,41.8878,41.9356,41.8742,41.9287,466260.0
2016-03-23 15:35:00,61.51,61.6,61.49,61.5,397410.0,41.9287,41.9901,41.9151,41.9219,397410.0
2016-03-23 15:40:00,61.5,61.53,61.47,61.5,358334.0,41.9219,41.9424,41.9015,41.9219,358334.0
2016-03-23 15:45:00,61.5,61.55,61.47,61.55,299438.0,41.9219,41.956,41.9015,41.956,299438.0
2016-03-23 15:50:00,61.54,61.58,61.53,61.58,324127.0,41.9492,41.9765,41.9424,41.9765,324127.0
2016-03-23 15:55:00,61.58,61.64,61.49,61.51,726619.0,41.9765,42.0174,41.9151,41.9287,726619.0
2016-03-24 09:30:00,60.62,60.7,60.4,60.45,945057.0,41.3221,41.3766,41.1721,41.2062,945057.0
2016-03-24 09:35:00,60.45,60.83,60.43,60.73,469363.0,41.2062,41.4652,41.1925,41.397,469363.0
2016-03-24 09:40:00,60.72,60.87,60.67,60.74,381214.0,41.3902,41.4925,41.3561,41.4039,381214.0
2016-03-24 09:45:00,60.74,60.82,60.68,60.73,296710.0,41.4039,41.4584,41.363,41.397,296710.0
2016-03-24 09:50:00,60.73,61.02,60.71,60.94,273157.0,41.397,41.5947,41.3834,41.5402,273157.0
2016-03-24 09:55:00,60.94,61.04,60.87,61.03,323928.0,41.5402,41.6084,41.4925,41.6015,323928.0
2016-03-24 10:00:00,61.03,61.09,60.9,60.91,397173.0,41.6015,41.6424,41.5129,41.5197,397173.0
2016-03-24 10:05:00,60.92,61.03,60.86,60.88,204391.0,41.5266,41.6015,41.4857,41.4993,204391.0
2016-03-24 10:10:00,60.88,60.89,60.68,60.75,216016.0,41.4993,41.5061,41.363,41.4107,216016.0
2016-03-24 10:15:00,60.75,60.85,60.64,60.67,189205.0,41.4107,41.4788,41.3357,41.3561,189205.0
2016-03-24 10:20:00,60.67,60.89,60.67,60.78,229704.0,41.3561,41.5061,41.3561,41.4311,229704.0
2016-03-24 10:25:00,60.79,60.84,60.76,60.83,99429.0,41.4379,41.472,41.4175,41.4652,99429.0
2016-03-24 10:30:00,60.83,61.07,60.83,60.94,201232.0,41.4652,41.6288,41.4652,41.5402,201232.0
2016-03-24 10:35:00,60.94,61.04,60.92,60.97,264706.0,41.5402,41.6084,41.5266,41.5606,264706.0
2016-03-24 10:40:00,60.97,61.18,60.94,61.06,313997.0,41.5606,41.7038,41.5402,41.622,313997.0
2016-03-24 10:45:00,61.06,61.14,61.04,61.09,152048.0,41.622,41.6765,41.6084,41.6424,152048.0
2016-03-24 10:50:00,61.09,61.27,61.09,61.18,207311.0,41.6424,41.7651,41.6424,41.7038,207311.0
2016-03-24 10:55:00,61.18,61.26,61.16,61.22,182950.0,41.7038,41.7583,41.6902,41.7311,182950.0
2016-03-24 11:00:00,61.22,61.37,61.2,61.23,167082.0,41.7311,41.8333,41.7174,41.7379,167082.0
2016-03-24 11:05:00,61.23,61.3,61.21,61.26,132851.0,41.7379,41.7856,41.7242,41.7583,132851.0
2016-03-24 11:10:00,61.26,61.39,61.22,61.23,253232.0,41.7583,41.8469,41.7311,41.7379,253232.0
2016-03-24 11:15:00,61.23,61.23,61.08,61.16,150169.0,41.7379,41.7379,41.6356,41.6902,150169.0
2016-03-24 11:20:00,61.16,61.17,61.03,61.09,112501.0,41.6902,41.697,41.6015,41.6424,112501.0
2016-03-24 11:25:00,61.09,61.14,61.01,61.14,226231.0,41.6424,41.6765,41.5879,41.6765,226231.0
2016-03-24 11:30:00,61.13,61.21,61.1,61.15,124082.0,41.6697,41.7242,41.6493,41.6833,124082.0
2016-03-24 11:35:00,61.16,61.2,61.11,61.13,72530.0,41.6902,41.7174,41.6561,41.6697,72530.0
2016-03-24 11:40:00,61.13,61.25,61.13,61.23,139450.0,41.6697,41.7515,41.6697,41.7379,139450.0
2016-03-24 11:45:00,61.24,61.24,61.14,61.24,133682.0,41.7447,41.7447,41.6765,41.7447,133682.0
2016-03-24 11:50:00,61.25,61.3,61.21,61.27,90526.0,41.7515,41.7856,41.7242,41.7651,90526.0
2016-03-24 11:55:00,61.28,61.4,61.25,61.35,222076.0,41.772,41.8538,41.7515,41.8197,222076.0
2016-03-24 12:00:00,61.35,61.47,61.33,61.36,248540.0,41.8197,41.9015,41.806,41.8265,248540.0
2016-03-24 12:05:00,61.36,61.56,61.36,61.5,215833.0,41.8265,41.9628,41.8265,41.9219,215833.0
2016-03-24 12:10:00,61.51,61.53,61.4,61.42,116367.0,41.9287,41.9424,41.8538,41.8674,116367.0
2016-03-24 12:15:00,61.43,61.44,61.26,61.3,106690.0,41.8742,41.881,41.7583,41.7856,106690.0
2016-03-24 12:20:00,61.3,61.36,61.27,61.27,151224.0,41.7856,41.8265,41.7651,41.7651,151224.0
2016-03-24 12:25:00,61.28,61.42,61.24,61.4,95813.0,41.772,41.8674,41.7447,41.8538,95813.0
2016-03-24 12:30:00,61.4,61.41,61.34,61.4,86709.0,41.8538,41.8606,41.8129,41.8538,86709.0
2016-03-24 12:35:00,61.4,61.45,61.34,61.34,75416.0,41.8538,41.8878,41.8129,41.8129,75416.0
2016-03-24 12:40:00,61.35,61.4,61.34,61.39,130233.0,41.8197,41.8538,41.8129,41.8469,130233.0
2016-03-24 12:45:00,61.39,61.44,61.36,61.43,92912.0,41.8469,41.881,41.8265,41.8742,92912.0
2016-03-24 12:50:00,61.43,61.52,61.4,61.5,122711.0,41.8742,41.9356,41.8538,41.9219,122711.0
2016-03-24 12:55:00,61.49,61.51,61.45,61.48,52697.0,41.9151,41.9287,41.8878,41.9083,52697.0
2016-03-24 13:00:00,61.48,61.59,61.44,61.57,167253.0,41.9083,41.9833,41.881,41.9696,167253.0
2016-03-24 13:05:00,61.58,61.66,61.56,61.63,117207.0,41.9765,42.031,41.9628,42.0105,117207.0
2016-03-24 13:10:00,61.63,61.74,61.62,61.62,187685.0,42.0105,42.0855,42.0037,42.0037,187685.0
2016-03-24 13:15:00,61.62,61.75,61.62,61.72,80216.0,42.0037,42.0923,42.0037,42.0719,80216.0
2016-03-24 13:20:00,61.73,61.81,61.7,61.81,163204.0,42.0787,42.1332,42.0583,42.1332,163204.0
2016-03-24 13:25:00,61.8,61.8,61.71,61.78,69803.0,42.1264,42.1264,42.0651,42.1128,69803.0
2016-03-24 13:30:00,61.77,61.78,61.56,61.57,157031.0,42.106,42.1128,41.9628,41.9696,157031.0
2016-03-24 13:35:00,61.58,61.61,61.52,61.59,80229.0,41.9765,41.9969,41.9356,41.9833,80229.0
2016-03-24 13:40:00,61.58,61.66,61.56,61.59,66739.0,41.9765,42.031,41.9628,41.9833,66739.0
2016-03-24 13:45:00,61.59,61.65,61.57,61.59,83789.0,41.9833,42.0242,41.9696,41.9833,83789.0
2016-03-24 13:50:00,61.59,61.68,61.58,61.65,69456.0,41.9833,42.0446,41.9765,42.0242,69456.0
2016-03-24 13:55:00,61.64,61.71,61.63,61.64,110648.0,42.0174,42.0651,42.0105,42.0174,110648.0
2016-03-24 14:00:00,61.64,61.66,61.45,61.45,113319.0,42.0174,42.031,41.8878,41.8878,113319.0
2016-03-24 14:05:00,61.45,61.45,61.38,61.42,97141.0,41.8878,41.8878,41.8401,41.8674,97141.0
2016-03-24 14:10:00,61.41,61.5,61.39,61.41,86561.0,41.8606,41.9219,41.8469,41.8606,86561.0
2016-03-24 14:15:00,61.42,61.54,61.42,61.51,82534.0,41.8674,41.9492,41.8674,41.9287,82534.0
2016-03-24 14:20:00,61.5,61.56,61.47,61.48,95112.0,41.9219,41.9628,41.9015,41.9083,95112.0
2016-03-24 14:25:00,61.48,61.52,61.41,61.49,111578.0,41.9083,41.9356,41.8606,41.9151,111578.0
2016-03-24 14:30:00,61.49,61.61,61.45,61.6,94125.0,41.9151,41.9969,41.8878,41.9901,94125.0
2016-03-24 14:35:00,61.59,61.69,61.56,61.65,173922.0,41.9833,42.0514,41.9628,42.0242,173922.0
2016-03-24 14:40:00,61.65,61.73,61.62,61.66,152643.0,42.0242,42.0787,42.0037,42.031,152643.0
2016-03-24 14:45:00,61.65,61.7,61.59,61.69,102824.0,42.0242,42.0583,41.9833,42.0514,102824.0
2016-03-24 14:50:00,61.69,61.77,61.67,61.68,87503.0,42.0514,42.106,42.0378,42.0446,87503.0
2016-03-24 14:55:00,61.67,61.68,61.58,61.64,121562.0,42.0378,42.0446,41.9765,42.0174,121562.0
2016-03-24 15:00:00,61.63,61.66,61.57,61.64,132386.0,42.0105,42.031,41.9696,42.0174,132386.0
2016-03-24 15:05:00,61.64,61.69,61.59,61.63,104335.0,42.0174,42.0514,41.9833,42.0105,104335.0
2016-03-24 15:10:00,61.62,61.78,61.62,61.76,111706.0,42.0037,42.1128,42.0037,42.0991,111706.0
2016-03-24 15:15:00,61.78,61.81,61.74,61.75,171772.0,42.1128,42.1332,42.0855,42.0923,171772.0
2016-03-24 15:20:00,61.75,61.78,61.71,61.78,191344.0,42.0923,42.1128,42.0651,42.1128,191344.0
2016-03-24 15:25:00,61.78,61.83,61.75,61.8,123941.0,42.1128,42.1469,42.0923,42.1264,123941.0
2016-03-24 15:30:00,61.8,61.8,61.71,61.74,164470.0,42.1264,42.1264,42.0651,42.0855,164470.0
2016-03-24 15:35:00,61.75,61.77,61.67,61.75,182129.0,42.0923,42.106,42.0378,42.0923,182129.0
2016-03-24 15:40:00,61.75,61.8,61.71,61.77,195455.0,42.0923,42.1264,42.0651,42.106,195455.0
2016-03-24 15:45:00,61.77,61.79,61.69,61.75,376545.0,42.106,42.1196,42.0514,42.0923,376545.0
2016-03-24 15:50:00,61.75,61.77,61.72,61.77,248651.0,42.0923,42.106,42.0719,42.106,248651.0
2016-03-24 15:55:00,61.76,61.84,61.73,61.82,793831.0,42.0991,42.1537,42.0787,42.14,793831.0
2016-03-28 09:30:00,61.89,62.03,61.83,61.87,812608.0,42.1878,42.2832,42.1469,42.1741,812608.0
2016-03-28 09:35:00,61.87,61.93,61.38,61.39,429602.0,42.1741,42.215,41.8401,41.8469,429602.0
2016-03-28 09:40:00,61.39,61.51,61.35,61.5,216604.0,41.8469,41.9287,41.8197,41.9219,216604.0
2016-03-28 09:45:00,61.52,61.56,61.34,61.44,139786.0,41.9356,41.9628,41.8129,41.881,139786.0
2016-03-28 09:50:00,61.43,61.61,61.42,61.48,162865.0,41.8742,41.9969,41.8674,41.9083,162865.0
2016-03-28 09:55:00,61.47,61.61,61.39,61.61,146610.0,41.9015,41.9969,41.8469,41.9969,146610.0
2016-03-28 10:00:00,61.6,61.64,61.29,61.3,170962.0,41.9901,42.0174,41.7788,41.7856,170962.0
2016-03-28 10:05:00,61.3,61.41,61.29,61.37,91559.0,41.7856,41.8606,41.7788,41.8333,91559.0
2016-03-28 10:10:00,61.36,61.69,61.36,61.69,179604.0,41.8265,42.0514,41.8265,42.0514,179604.0
2016-03-28 10:15:00,61.68,61.7,61.49,61.54,240463.0,42.0446,42.0583,41.9151,41.9492,240463.0
2016-03-28 10:20:00,61.53,61.55,61.4,61.52,102688.0,41.9424,41.956,41.8538,41.9356,102688.0
2016-03-28 10:25:00,61.51,61.51,61.41,61.49,105259.0,41.9287,41.9287,41.8606,41.9151,105259.0
2016-03-28 10:30:00,61.5,61.5,61.3,61.34,141305.0,41.9219,41.9219,41.7856,41.8129,141305.0
2016-03-28 10:35:00,61.35,61.35,61.1,61.14,186045.0,41.8197,41.8197,41.6493,41.6765,186045.0
2016-03-28 10:40:00,61.13,61.23,61.08,61.22,112477.0,41.6697,41.7379,41.6356,41.7311,112477.0
2016-03-28 10:45:00,61.23,61.31,61.12,61.3,87541.0,41.7379,41.7924,41.6629,41.7856,87541.0
2016-03-28 10:50:00,61.3,61.35,61.27,61.32,108756.0,41.7856,41.8197,41.7651,41.7992,108756.0
2016-03-28 10:55:00,61.33,61.47,61.3,61.46,90990.0,41.806,41.9015,41.7856,41.8947,90990.0
2016-03-28 11:00:00,61.46,61.57,61.33,61.35,115957.0,41.8947,41.9696,41.806,41.8197,115957.0
2016-03-28 11:05:00,61.34,61.43,61.29,61.31,106860.0,41.8129,41.8742,41.7788,41.7924,106860.0
2016-03-28 11:10:00,61.3,61.32,61.23,61.23,88791.0,41.7856,41.7992,41.7379,41.7379,88791.0
2016-03-28 11:15:00,61.21,61.23,61.14,61.14,88038.0,41.7242,41.7379,41.6765,41.6765,88038.0
2016-03-28 11:20:00,61.13,61.24,61.1,61.22,118421.0,41.6697,41.7447,41.6493,41.7311,118421.0
2016-03-28 11:25:00,61.22,61.31,61.15,61.3,71358.0,41.7311,41.7924,41.6833,41.7856,71358.0
2016-03-28 11:30:00,61.32,61.35,61.26,61.3,43313.0,41.7992,41.8197,41.7583,41.7856,43313.0
2016-03-28 11:35:00,61.29,61.31,61.25,61.26,66878.0,41.7788,41.7924,41.7515,41.7583,66878.0
2016-03-28 11:40:00,61.26,61.3,61.24,61.26,77208.0,41.7583,41.7856,41.7447,41.7583,77208.0
2016-03-28 11:45:00,61.27,61.39,61.27,61.32,72844.0,41.7651,41.8469,41.7651,41.7992,72844.0
2016-03-28 11:50:00,61.32,61.33,61.22,61.25,90139.0,41.7992,41.806,41.7311,41.7515,90139.0
2016-03-28 11:55:00,61.26,61.32,61.22,61.28,62403.0,41.7583,41.7992,41.7311,41.772,62403.0
2016-03-28 12:00:00,61.28,61.28,61.19,61.22,65612.0,41.772,41.772,41.7106,41.7311,65612.0
2016-03-28 12:05:00,61.21,61.22,61.1,61.12,71246.0,41.7242,41.7311,41.6493,41.6629,71246.0
2016-03-28 12:10:00,61.12,61.19,61.11,61.18,58173.0,41.6629,41.7106,41.6561,41.7038,58173.0
2016-03-28 12:15:00,61.17,61.24,61.15,61.23,36039.0,41.697,41.7447,41.6833,41.7379,36039.0
2016-03-28 12:20:00,61.23,61.3,61.22,61.26,49113.0,41.7379,41.7856,41.7311,41.7583,49113.0
2016-03-28 12:25:00,61.26,61.29,61.22,61.26,45214.0,41.7583,41.7788,41.7311,41.7583,45214.0
2016-03-28 12:30:00,61.25,61.34,61.25,61.33,60142.0,41.7515,41.8129,41.7515,41.806,60142.0
2016-03-28 12:35:00,61.33,61.48,61.32,61.43,103819.0,41.806,41.9083,41.7992,41.8742,103819.0
2016-03-28 12:40:00,61.43,61.45,61.4,61.42,58886.0,41.8742,41.8878,41.8538,41.8674,58886.0
2016-03-28 12:45:00,61.42,61.54,61.42,61.51,88632.0,41.8674,41.9492,41.8674,41.9287,88632.0
2016-03-28 12:50:00,61.52,61.55,61.48,61.53,55028.0,41.9356,41.956,41.9083,41.9424,55028.0
2016-03-28 12:55:00,61.53,61.63,61.52,61.62,65309.0,41.9424,42.0105,41.9356,42.0037,65309.0
2016-03-28 13:00:00,61.63,61.75,61.61,61.71,77731.0,42.0105,42.0923,41.9969,42.0651,77731.0
2016-03-28 13:05:00,61.7,61.7,61.63,61.69,47518.0,42.0583,42.0583,42.0105,42.0514,47518.0
2016-03-28 13:10:00,61.69,61.7,61.6,61.62,50560.0,42.0514,42.0583,41.9901,42.0037,50560.0
2016-03-28 13:15:00,61.63,61.64,61.53,61.56,44403.0,42.0105,42.0174,41.9424,41.9628,44403.0
2016-03-28 13:20:00,61.57,61.57,61.52,61.52,38541.0,41.9696,41.9696,41.9356,41.9356,38541.0
2016-03-28 13:25:00,61.52,61.55,61.5,61.52,34152.0,41.9356,41.956,41.9219,41.9356,34152.0
2016-03-28 13:30:00,61.53,61.6,61.53,61.55,53550.0,41.9424,41.9901,41.9424,41.956,53550.0
2016-03-28 13:35:00,61.56,61.61,61.51,61.6,80965.0,41.9628,41.9969,41.9287,41.9901,80965.0
2016-03-28 13:40:00,61.59,61.63,61.57,61.62,42140.0,41.9833,42.0105,41.9696,42.0037,42140.0
2016-03-28 13:45:00,61.62,61.65,61.58,61.61,46534.0,42.0037,42.0242,41.9765,41.9969,46534.0
2016-03-28 13:50:00,61.61,61.65,61.6,61.61,65166.0,41.9969,42.0242,41.9901,41.9969,65166.0
2016-03-28 13:55:00,61.61,61.62,61.53,61.53,64493.0,41.9969,42.0037,41.9424,41.9424,64493.0
2016-03-28 14:00:00,61.53,61.61,61.49,61.59,59335.0,41.9424,41.9969,41.9151,41.9833,59335.0
2016-03-28 14:05:00,61.59,61.63,61.58,61.58,89839.0,41.9833,42.0105,41.9765,41.9765,89839.0
2016-03-28 14:10:00,61.58,61.59,61.46,61.55,70830.0,41.9765,41.9833,41.8947,41.956,70830.0
2016-03-28 14:15:00,61.56,61.57,61.45,61.45,55619.0,41.9628,41.9696,41.8878,41.8878,55619.0
2016-03-28 14:20:00,61.44,61.44,61.35,61.39,78945.0,41.881,41.881,41.8197,41.8469,78945.0
2016-03-28 14:25:00,61.39,61.41,61.31,61.36,85193.0,41.8469,41.8606,41.7924,41.8265,85193.0
2016-03-28 14:30:00,61.35,61.37,61.31,61.35,61002.0,41.8197,41.8333,41.7924,41.8197,61002.0
2016-03-28 14:35:00,61.34,61.39,61.33,61.39,93483.0,41.8129,41.8469,41.806,41.8469,93483.0
2016-03-28 14:40:00,61.39,61.39,61.3,61.33,146249.0,41.8469,41.8469,41.7856,41.806,146249.0
2016-03-28 14:45:00,61.33,61.4,61.3,61.4,105426.0,41.806,41.8538,41.7856,41.8538,105426.0
2016-03-28 14:50:00,61.4,61.44,61.35,61.4,100174.0,41.8538,41.881,41.8197,41.8538,100174.0
2016-03-28 14:55:00,61.39,61.4,61.3,61.4,58576.0,41.8469,41.8538,41.7856,41.8538,58576.0
2016-03-28 15:00:00,61.39,61.42,61.36,61.39,148663.0,41.8469,41.8674,41.8265,41.8469,148663.0
2016-03-28 15:05:00,61.4,61.48,61.39,61.47,71903.0,41.8538,41.9083,41.8469,41.9015,71903.0
2016-03-28 15:10:00,61.47,61.5,61.46,61.46,81129.0,41.9015,41.9219,41.8947,41.8947,81129.0
2016-03-28 15:15:00,61.46,61.48,61.42,61.43,105491.0,41.8947,41.9083,41.8674,41.8742,105491.0
2016-03-28 15:20:00,61.44,61.51,61.43,61.44,94306.0,41.881,41.9287,41.8742,41.881,94306.0
2016-03-28 15:25:00,61.45,61.45,61.34,61.42,190456.0,41.8878,41.8878,41.8129,41.8674,190456.0
2016-03-28 15:30:00,61.41,61.44,61.36,61.38,136389.0,41.8606,41.881,41.8265,41.8401,136389.0
2016-03-28 15:35:00,61.38,61.41,61.34,61.37,138709.0,41.8401,41.8606,41.8129,41.8333,138709.0
2016-03-28 15:40:00,61.37,61.44,61.37,61.43,123193.0,41.8333,41.881,41.8333,41.8742,123193.0
2016-03-28 15:45:00,61.42,61.42,61.27,61.37,199633.0,41.8674,41.8674,41.7651,41.8333,199633.0
2016-03-28 15:50:00,61.36,61.42,61.31,61.39,283078.0,41.8265,41.8674,41.7924,41.8469,283078.0
2016-03-28 15:55:00,61.39,61.58,61.39,61.53,816319.0,41.8469,41.9765,41.8469,41.9424,816319.0
2016-03-29 09:30:00,60.82,60.92,60.67,60.91,407760.0,41.4584,41.5266,41.3561,41.5197,407760.0
2016-03-29 09:35:00,60.9,60.9,60.58,60.65,347951.0,41.5129,41.5129,41.2948,41.3425,347951.0
2016-03-29 09:40:00,60.65,60.65,60.5,60.63,310536.0,41.3425,41.3425,41.2403,41.3289,310536.0
2016-03-29 09:45:00,60.62,60.64,60.47,60.55,293942.0,41.3221,41.3357,41.2198,41.2743,293942.0
2016-03-29 09:50:00,60.54,60.61,60.46,60.61,376174.0,41.2675,41.3152,41.213,41.3152,376174.0
2016-03-29 09:55:00,60.62,60.75,60.58,60.71,316511.0,41.3221,41.4107,41.2948,41.3834,316511.0
2016-03-29 10:00:00,60.71,60.93,60.7,60.88,286748.0,41.3834,41.5334,41.3766,41.4993,286748.0
2016-03-29 10:05:00,60.89,60.93,60.76,60.83,163843.0,41.5061,41.5334,41.4175,41.4652,163843.0
2016-03-29 10:10:00,60.85,60.88,60.69,60.72,298437.0,41.4788,41.4993,41.3698,41.3902,298437.0
2016-03-29 10:15:00,60.72,60.75,60.61,60.66,198291.0,41.3902,41.4107,41.3152,41.3493,198291.0
2016-03-29 10:20:00,60.66,60.67,60.57,60.61,141162.0,41.3493,41.3561,41.288,41.3152,141162.0
2016-03-29 10:25:00,60.61,60.68,60.58,60.61,101417.0,41.3152,41.363,41.2948,41.3152,101417.0
2016-03-29 10:30:00,60.62,60.68,60.49,60.52,245445.0,41.3221,41.363,41.2334,41.2539,245445.0
2016-03-29 10:35:00,60.52,60.62,60.51,60.57,105159.0,41.2539,41.3221,41.2471,41.288,105159.0
2016-03-29 10:40:00,60.57,60.59,60.48,60.49,105293.0,41.288,41.3016,41.2266,41.2334,105293.0
2016-03-29 10:45:00,60.48,60.58,60.46,60.55,148405.0,41.2266,41.2948,41.213,41.2743,148405.0
2016-03-29 10:50:00,60.56,60.67,60.52,60.65,141250.0,41.2812,41.3561,41.2539,41.3425,141250.0
2016-03-29 10:55:00,60.65,60.71,60.56,60.61,121907.0,41.3425,41.3834,41.2812,41.3152,121907.0
2016-03-29 11:00:00,60.62,60.72,60.58,60.62,163062.0,41.3221,41.3902,41.2948,41.3221,163062.0
2016-03-29 11:05:00,60.61,60.61,60.54,60.54,145492.0,41.3152,41.3152,41.2675,41.2675,145492.0
2016-03-29 11:10:00,60.54,60.64,60.53,60.64,93758.0,41.2675,41.3357,41.2607,41.3357,93758.0
2016-03-29 11:15:00,60.64,60.66,60.53,60.57,168307.0,41.3357,41.3493,41.2607,41.288,168307.0
2016-03-29 11:20:00,60.57,60.66,60.56,60.62,83603.0,41.288,41.3493,41.2812,41.3221,83603.0
2016-03-29 11:25:00,60.63,60.72,60.63,60.65,86467.0,41.3289,41.3902,41.3289,41.3425,86467.0
2016-03-29 11:30:00,60.65,60.79,60.64,60.79,88742.0,41.3425,41.4379,41.3357,41.4379,88742.0
2016-03-29 11:35:00,60.8,60.92,60.77,60.88,112714.0,41.4448,41.5266,41.4243,41.4993,112714.0
2016-03-29 11:40:00,60.87,60.95,60.85,60.93,71635.0,41.4925,41.547,41.4788,41.5334,71635.0
2016-03-29 11:45:00,60.92,60.98,60.87,60.9,129436.0,41.5266,41.5675,41.4925,41.5129,129436.0
2016-03-29 11:50:00,60.91,60.93,60.8,60.83,125084.0,41.5197,41.5334,41.4448,41.4652,125084.0
2016-03-29 11:55:00,60.83,60.88,60.82,60.82,97233.0,41.4652,41.4993,41.4584,41.4584,97233.0
2016-03-29 12:00:00,60.82,60.86,60.79,60.79,59939.0,41.4584,41.4857,41.4379,41.4379,59939.0
2016-03-29 12:05:00,60.8,60.85,60.76,60.77,81962.0,41.4448,41.4788,41.4175,41.4243,81962.0
2016-03-29 12:10:00,60.76,60.79,60.72,60.73,45210.0,41.4175,41.4379,41.3902,41.397,45210.0
2016-03-29 12:15:00,60.73,60.8,60.72,60.8,67444.0,41.397,41.4448,41.3902,41.4448,67444.0
2016-03-29 12:20:00,60.8,61.2,60.8,61.08,450349.0,41.4448,41.7174,41.4448,41.6356,450349.0
2016-03-29 12:25:00,61.09,61.32,61.07,61.31,226162.0,41.6424,41.7992,41.6288,41.7924,226162.0
2016-03-29 12:30:00,61.32,61.4,61.25,61.28,231078.0,41.7992,41.8538,41.7515,41.772,231078.0
2016-03-29 12:35:00,61.28,61.35,61.26,61.29,138046.0,41.772,41.8197,41.7583,41.7788,138046.0
2016-03-29 12:40:00,61.29,61.44,61.29,61.41,189141.0,41.7788,41.881,41.7788,41.8606,189141.0
2016-03-29 12:45:00,61.42,61.47,61.4,61.43,118801.0,41.8674,41.9015,41.8538,41.8742,118801.0
2016-03-29 12:50:00,61.42,61.45,61.37,61.37,113186.0,41.8674,41.8878,41.8333,41.8333,113186.0
2016-03-29 12:55:00,61.37,61.39,61.18,61.22,130866.0,41.8333,41.8469,41.7038,41.7311,130866.0
2016-03-29 13:00:00,61.23,61.27,61.01,61.02,139448.0,41.7379,41.7651,41.5879,41.5947,139448.0
2016-03-29 13:05:00,61.01,61.06,60.99,61.06,87913.0,41.5879,41.622,41.5743,41.622,87913.0
2016-03-29 13:10:00,61.06,61.08,60.97,61.05,93305.0,41.622,41.6356,41.5606,41.6152,93305.0
2016-03-29 13:15:00,61.05,61.13,61.05,61.11,114503.0,41.6152,41.6697,41.6152,41.6561,114503.0
2016-03-29 13:20:00,61.1,61.13,61.04,61.06,129772.0,41.6493,41.6697,41.6084,41.622,129772.0
2016-03-29 13:25:00,61.07,61.11,61.03,61.07,144971.0,41.6288,41.6561,41.6015,41.6288,144971.0
2016-03-29 13:30:00,61.07,61.17,61.05,61.13,98090.0,41.6288,41.697,41.6152,41.6697,98090.0
2016-03-29 13:35:00,61.14,61.21,61.12,61.2,146756.0,41.6765,41.7242,41.6629,41.7174,146756.0
2016-03-29 13:40:00,61.2,61.22,61.17,61.18,144553.0,41.7174,41.7311,41.697,41.7038,144553.0
2016-03-29 13:45:00,61.18,61.28,61.18,61.28,92907.0,41.7038,41.772,41.7038,41.772,92907.0
2016-03-29 13:50:00,61.28,61.32,61.24,61.3,167595.0,41.772,41.7992,41.7447,41.7856,167595.0
2016-03-29 13:55:00,61.29,61.45,61.29,61.44,85844.0,41.7788,41.8878,41.7788,41.881,85844.0
2016-03-29 14:00:00,61.44,61.6,61.42,61.59,112796.0,41.881,41.9901,41.8674,41.9833,112796.0
2016-03-29 14:05:00,61.59,61.59,61.49,61.58,103357.0,41.9833,41.9833,41.9151,41.9765,103357.0
2016-03-29 14:10:00,61.59,61.7,61.57,61.67,304690.0,41.9833,42.0583,41.9696,42.0378,304690.0
2016-03-29 14:15:00,61.67,61.74,61.64,61.72,134063.0,42.0378,42.0855,42.0174,42.0719,134063.0
2016-03-29 14:20:00,61.72,61.77,61.66,61.71,243191.0,42.0719,42.106,42.031,42.0651,243191.0
2016-03-29 14:25:00,61.71,61.8,61.69,61.76,169011.0,42.0651,42.1264,42.0514,42.0991,169011.0
2016-03-29 14:30:00,61.76,61.76,61.69,61.69,247947.0,42.0991,42.0991,42.0514,42.0514,247947.0
2016-03-29 14:35:00,61.7,61.75,61.65,61.72,194398.0,42.0583,42.0923,42.0242,42.0719,194398.0
2016-03-29 14:40:00,61.72,61.74,61.65,61.7,287481.0,42.0719,42.0855,42.0242,42.0583,287481.0
2016-03-29 14:45:00,61.7,61.76,61.7,61.74,135337.0,42.0583,42.0991,42.0583,42.0855,135337.0
2016-03-29 14:50:00,61.73,61.83,61.72,61.73,88827.0,42.0787,42.1469,42.0719,42.0787,88827.0
2016-03-29 14:55:00,61.73,61.78,61.68,61.76,159953.0,42.0787,42.1128,42.0446,42.0991,159953.0
2016-03-29 15:00:00,61.76,61.76,61.66,61.71,171825.0,42.0991,42.0991,42.031,42.0651,171825.0
2016-03-29 15:05:00,61.72,61.73,61.66,61.7,146547.0,42.0719,42.0787,42.031,42.0583,146547.0
2016-03-29 15:10:00,61.69,61.72,61.67,61.71,125970.0,42.0514,42.0719,42.0378,42.0651,125970.0
2016-03-29 15:15:00,61.7,61.73,61.66,61.72,261331.0,42.0583,42.0787,42.031,42.0719,261331.0
2016-03-29 15:20:00,61.73,61.84,61.72,61.83,169765.0,42.0787,42.1537,42.0719,42.1469,169765.0
2016-03-29 15:25:00,61.83,61.85,61.79,61.83,104462.0,42.1469,42.1605,42.1196,42.1469,104462.0
2016-03-29 15:30:00,61.83,61.83,61.77,61.79,208696.0,42.1469,42.1469,42.106,42.1196,208696.0
2016-03-29 15:35:00,61.79,61.79,61.73,61.76,202819.0,42.1196,42.1196,42.0787,42.0991,202819.0
2016-03-29 15:40:00,61.76,61.76,61.68,61.7,271686.0,42.0991,42.0991,42.0446,42.0583,271686.0
2016-03-29 15:45:00,61.7,61.74,61.66,61.72,265956.0,42.0583,42.0855,42.031,42.0719,265956.0
2016-03-29 15:50:00,61.72,61.77,61.7,61.74,224696.0,42.0719,42.106,42.0583,42.0855,224696.0
2016-03-29 15:55:00,61.75,61.8,61.7,61.79,480648.0,42.0923,42.1264,42.0583,42.1196,480648.0
2016-03-30 09:30:00,62.36,62.59,62.17,62.26,690953.0,42.5081,42.6649,42.3786,42.44,690953.0
2016-03-30 09:35:00,62.25,62.37,62.14,62.3,657505.0,42.4332,42.515,42.3582,42.4672,657505.0
2016-03-30 09:40:00,62.3,62.38,62.24,62.35,322349.0,42.4672,42.5218,42.4263,42.5013,322349.0
2016-03-30 09:45:00,62.34,62.57,62.33,62.56,394515.0,42.4945,42.6513,42.4877,42.6445,394515.0
2016-03-30 09:50:00,62.57,62.59,62.45,62.47,309003.0,42.6513,42.6649,42.5695,42.5831,309003.0
2016-03-30 09:55:00,62.47,62.53,62.43,62.48,163918.0,42.5831,42.624,42.5559,42.5899,163918.0
2016-03-30 10:00:00,62.48,62.52,62.29,62.29,259531.0,42.5899,42.6172,42.4604,42.4604,259531.0
2016-03-30 10:05:00,62.3,62.39,62.29,62.33,218198.0,42.4672,42.5286,42.4604,42.4877,218198.0
2016-03-30 10:10:00,62.34,62.35,62.23,62.25,299999.0,42.4945,42.5013,42.4195,42.4332,299999.0
2016-03-30 10:15:00,62.25,62.31,62.22,62.24,111681.0,42.4332,42.4741,42.4127,42.4263,111681.0
2016-03-30 10:20:00,62.24,62.25,62.1,62.14,337962.0,42.4263,42.4332,42.3309,42.3582,337962.0
2016-03-30 10:25:00,62.15,62.17,62.03,62.07,236802.0,42.365,42.3786,42.2832,42.3105,236802.0
2016-03-30 10:30:00,62.08,62.51,62.07,62.5,889362.0,42.3173,42.6104,42.3105,42.6036,889362.0
2016-03-30 10:35:00,62.49,62.54,62.4,62.44,265581.0,42.5968,42.6308,42.5354,42.5627,265581.0
2016-03-30 10:40:00,62.44,62.57,62.43,62.52,290791.0,42.5627,42.6513,42.5559,42.6172,290791.0
2016-03-30 10:45:00,62.51,62.62,62.47,62.54,364191.0,42.6104,42.6854,42.5831,42.6308,364191.0
2016-03-30 10:50:00,62.52,62.53,62.43,62.49,122193.0,42.6172,42.624,42.5559,42.5968,122193.0
2016-03-30 10:55:00,62.49,62.6,62.45,62.53,265489.0,42.5968,42.6717,42.5695,42.624,265489.0
2016-03-30 11:00:00,62.53,62.55,62.44,62.54,451928.0,42.624,42.6377,42.5627,42.6308,451928.0
2016-03-30 11:05:00,62.54,62.55,62.35,62.41,128499.0,42.6308,42.6377,42.5013,42.5422,128499.0
2016-03-30 11:10:00,62.41,62.48,62.32,62.32,237884.0,42.5422,42.5899,42.4809,42.4809,237884.0
2016-03-30 11:15:00,62.32,62.36,62.13,62.13,159093.0,42.4809,42.5081,42.3514,42.3514,159093.0
2016-03-30 11:20:00,62.12,62.17,61.94,61.97,205365.0,42.3445,42.3786,42.2218,42.2423,205365.0
2016-03-30 11:25:00,61.97,62.03,61.9,61.95,263750.0,42.2423,42.2832,42.1946,42.2287,263750.0
2016-03-30 11:30:00,61.95,61.98,61.87,61.89,209788.0,42.2287,42.2491,42.1741,42.1878,209788.0
2016-03-30 11:35:00,61.89,61.97,61.73,61.76,193394.0,42.1878,42.2423,42.0787,42.0991,193394.0
2016-03-30 11:40:00,61.76,61.81,61.65,61.78,366046.0,42.0991,42.1332,42.0242,42.1128,366046.0
2016-03-30 11:45:00,61.79,61.9,61.73,61.89,170256.0,42.1196,42.1946,42.0787,42.1878,170256.0
2016-03-30 11:50:00,61.88,61.93,61.84,61.88,103864.0,42.1809,42.215,42.1537,42.1809,103864.0
2016-03-30 11:55:00,61.88,61.95,61.86,61.92,103613.0,42.1809,42.2287,42.1673,42.2082,103613.0
2016-03-30 12:00:00,61.93,61.94,61.87,61.92,138591.0,42.215,42.2218,42.1741,42.2082,138591.0
2016-03-30 12:05:00,61.92,61.98,61.86,61.97,135337.0,42.2082,42.2491,42.1673,42.2423,135337.0
2016-03-30 12:10:00,61.96,61.99,61.92,61.97,73779.0,42.2355,42.2559,42.2082,42.2423,73779.0
2016-03-30 12:15:00,61.97,62.06,61.97,62.01,78476.0,42.2423,42.3036,42.2423,42.2696,78476.0
2016-03-30 12:20:00,62.01,62.06,61.92,61.92,86124.0,42.2696,42.3036,42.2082,42.2082,86124.0
2016-03-30 12:25:00,61.91,61.96,61.86,61.91,54544.0,42.2014,42.2355,42.1673,42.2014,54544.0
2016-03-30 12:30:00,61.92,62.07,61.91,62.03,70888.0,42.2082,42.3105,42.2014,42.2832,70888.0
2016-03-30 12:35:00,62.03,62.05,61.84,61.92,99760.0,42.2832,42.2968,42.1537,42.2082,99760.0
2016-03-30 12:40:00,61.91,61.91,61.82,61.85,69641.0,42.2014,42.2014,42.14,42.1605,69641.0
2016-03-30 12:45:00,61.85,61.92,61.84,61.91,64457.0,42.1605,42.2082,42.1537,42.2014,64457.0
2016-03-30 12:50:00,61.91,61.98,61.85,61.86,57182.0,42.2014,42.2491,42.1605,42.1673,57182.0
2016-03-30 12:55:00,61.85,61.9,61.83,61.83,61650.0,42.1605,42.1946,42.1469,42.1469,61650.0
2016-03-30 13:00:00,61.82,61.86,61.7,61.7,333355.0,42.14,42.1673,42.0583,42.0583,333355.0
2016-03-30 13:05:00,61.7,61.73,61.61,61.71,483246.0,42.0583,42.0787,41.9969,42.0651,483246.0
2016-03-30 13:10:00,61.7,61.71,61.64,61.64,103804.0,42.0583,42.0651,42.0174,42.0174,103804.0
2016-03-30 13:15:00,61.63,61.68,61.6,61.66,50184.0,42.0105,42.0446,41.9901,42.031,50184.0
2016-03-30 13:20:00,61.67,61.69,61.56,61.6,310146.0,42.0378,42.0514,41.9628,41.9901,310146.0
2016-03-30 13:25:00,61.61,61.65,61.58,61.62,193368.0,41.9969,42.0242,41.9765,42.0037,193368.0
2016-03-30 13:30:00,61.63,61.66,61.56,61.59,100027.0,42.0105,42.031,41.9628,41.9833,100027.0
2016-03-30 13:35:00,61.59,61.62,61.58,61.59,46785.0,41.9833,42.0037,41.9765,41.9833,46785.0
2016-03-30 13:40:00,61.59,61.71,61.59,61.7,52267.0,41.9833,42.0651,41.9833,42.0583,52267.0
2016-03-30 13:45:00,61.7,61.89,61.7,61.89,86822.0,42.0583,42.1878,42.0583,42.1878,86822.0
2016-03-30 13:50:00,61.9,61.92,61.83,61.84,142798.0,42.1946,42.2082,42.1469,42.1537,142798.0
2016-03-30 13:55:00,61.85,61.88,61.78,61.83,67901.0,42.1605,42.1809,42.1128,42.1469,67901.0
2016-03-30 14:00:00,61.84,61.97,61.8,61.94,128585.0,42.1537,42.2423,42.1264,42.2218,128585.0
2016-03-30 14:05:00,61.95,62.02,61.92,62.0,93295.0,42.2287,42.2764,42.2082,42.2627,93295.0
2016-03-30 14:10:00,62.0,62.03,61.94,61.94,94680.0,42.2627,42.2832,42.2218,42.2218,94680.0
2016-03-30 14:15:00,61.94,61.97,61.9,61.97,53396.0,42.2218,42.2423,42.1946,42.2423,53396.0
2016-03-30 14:20:00,61.96,62.03,61.95,62.01,74124.0,42.2355,42.2832,42.2287,42.2696,74124.0
2016-03-30 14:25:00,62.01,62.1,61.95,62.08,120756.0,42.2696,42.3309,42.2287,42.3173,120756.0
2016-03-30 14:30:00,62.09,62.13,62.0,62.11,72460.0,42.3241,42.3514,42.2627,42.3377,72460.0
2016-03-30 14:35:00,62.12,62.12,62.07,62.09,65297.0,42.3445,42.3445,42.3105,42.3241,65297.0
2016-03-30 14:40:00,62.1,62.12,62.03,62.06,86929.0,42.3309,42.3445,42.2832,42.3036,86929.0
2016-03-30 14:45:00,62.06,62.11,62.05,62.08,60467.0,42.3036,42.3377,42.2968,42.3173,60467.0
2016-03-30 14:50:00,62.08,62.12,62.05,62.07,56157.0,42.3173,42.3445,42.2968,42.3105,56157.0
2016-03-30 14:55:00,62.07,62.09,62.03,62.07,60302.0,42.3105,42.3241,42.2832,42.3105,60302.0
2016-03-30 15:00:00,62.06,62.12,62.04,62.05,111474.0,42.3036,42.3445,42.29,42.2968,111474.0
2016-03-30 15:05:00,62.04,62.15,62.04,62.11,113327.0,42.29,42.365,42.29,42.3377,113327.0
2016-03-30 15:10:00,62.11,62.12,62.05,62.1,297349.0,42.3377,42.3445,42.2968,42.3309,297349.0
2016-03-30 15:15:00,62.1,62.13,62.05,62.08,109829.0,42.3309,42.3514,42.2968,42.3173,109829.0
2016-03-30 15:20:00,62.07,62.12,62.07,62.11,105884.0,42.3105,42.3445,42.3105,42.3377,105884.0
2016-03-30 15:25:00,62.11,62.13,62.07,62.07,92454.0,42.3377,42.3514,42.3105,42.3105,92454.0
2016-03-30 15:30:00,62.08,62.1,62.01,62.02,136658.0,42.3173,42.3309,42.2696,42.2764,136658.0
2016-03-30 15:35:00,62.02,62.05,61.97,61.99,137522.0,42.2764,42.2968,42.2423,42.2559,137522.0
2016-03-30 15:40:00,62.0,62.0,61.89,61.96,126200.0,42.2627,42.2627,42.1878,42.2355,126200.0
2016-03-30 15:45:00,61.96,61.96,61.89,61.89,147014.0,42.2355,42.2355,42.1878,42.1878,147014.0
2016-03-30 15:50:00,61.89,61.96,61.88,61.94,272406.0,42.1878,42.2355,42.1809,42.2218,272406.0
2016-03-30 15:55:00,61.94,61.95,61.89,61.92,519103.0,42.2218,42.2287,42.1878,42.2082,519103.0
2016-03-31 09:30:00,61.68,61.9,61.58,61.86,289331.0,42.0446,42.1946,41.9765,42.1673,289331.0
2016-03-31 09:35:00,61.87,62.05,61.86,61.93,411396.0,42.1741,42.2968,42.1673,42.215,411396.0
2016-03-31 09:40:00,61.93,62.05,61.89,62.03,156805.0,42.215,42.2968,42.1878,42.2832,156805.0
2016-03-31 09:45:00,62.02,62.22,61.93,62.21,242910.0,42.2764,42.4127,42.215,42.4059,242910.0
2016-03-31 09:50:00,62.23,62.25,62.04,62.07,360669.0,42.4195,42.4332,42.29,42.3105,360669.0
2016-03-31 09:55:00,62.08,62.19,62.06,62.17,350037.0,42.3173,42.3923,42.3036,42.3786,350037.0
2016-03-31 10:00:00,62.17,62.2,62.12,62.17,150364.0,42.3786,42.3991,42.3445,42.3786,150364.0
2016-03-31 10:05:00,62.16,62.23,62.04,62.06,207352.0,42.3718,42.4195,42.29,42.3036,207352.0
2016-03-31 10:10:00,62.08,62.25,62.06,62.23,243710.0,42.3173,42.4332,42.3036,42.4195,243710.0
2016-03-31 10:15:00,62.22,62.23,62.06,62.09,99679.0,42.4127,42.4195,42.3036,42.3241,99679.0
2016-03-31 10:20:00,62.09,62.35,62.09,62.3,170046.0,42.3241,42.5013,42.3241,42.4672,170046.0
2016-03-31 10:25:00,62.31,62.37,62.22,62.22,138806.0,42.4741,42.515,42.4127,42.4127,138806.0
2016-03-31 10:30:00,62.22,62.24,62.02,62.04,252406.0,42.4127,42.4263,42.2764,42.29,252406.0
2016-03-31 10:35:00,62.04,62.15,62.02,62.1,143301.0,42.29,42.365,42.2764,42.3309,143301.0
2016-03-31 10:40:00,62.09,62.18,62.01,62.14,193188.0,42.3241,42.3854,42.2696,42.3582,193188.0
2016-03-31 10:45:00,62.13,62.14,61.98,62.09,169651.0,42.3514,42.3582,42.2491,42.3241,169651.0
2016-03-31 10:50:00,62.09,62.19,62.01,62.15,91753.0,42.3241,42.3923,42.2696,42.365,91753.0
2016-03-31 10:55:00,62.15,62.15,61.94,61.96,351905.0,42.365,42.365,42.2218,42.2355,351905.0
2016-03-31 11:00:00,61.96,62.0,61.89,61.96,177008.0,42.2355,42.2627,42.1878,42.2355,177008.0
2016-03-31 11:05:00,61.97,62.03,61.92,61.93,66188.0,42.2423,42.2832,42.2082,42.215,66188.0
2016-03-31 11:10:00,61.93,62.08,61.93,62.07,219297.0,42.215,42.3173,42.215,42.3105,219297.0
2016-03-31 11:15:00,62.08,62.11,62.01,62.07,151315.0,42.3173,42.3377,42.2696,42.3105,151315.0
2016-03-31 11:20:00,62.07,62.17,62.05,62.16,184707.0,42.3105,42.3786,42.2968,42.3718,184707.0
2016-03-31 11:25:00,62.16,62.17,62.08,62.11,84496.0,42.3718,42.3786,42.3173,42.3377,84496.0
2016-03-31 11:30:00,62.11,62.16,61.99,62.01,118811.0,42.3377,42.3718,42.2559,42.2696,118811.0
2016-03-31 11:35:00,62.02,62.12,62.02,62.08,59789.0,42.2764,42.3445,42.2764,42.3173,59789.0
2016-03-31 11:40:00,62.08,62.11,62.03,62.07,63998.0,42.3173,42.3377,42.2832,42.3105,63998.0
2016-03-31 11:45:00,62.07,62.1,62.03,62.09,79202.0,42.3105,42.3309,42.2832,42.3241,79202.0
2016-03-31 11:50:00,62.1,62.14,62.02,62.03,74138.0,42.3309,42.3582,42.2764,42.2832,74138.0
2016-03-31 11:55:00,62.03,62.1,62.02,62.08,77730.0,42.2832,42.3309,42.2764,42.3173,77730.0
2016-03-31 12:00:00,62.08,62.15,62.04,62.15,66729.0,42.3173,42.365,42.29,42.365,66729.0
2016-03-31 12:05:00,62.16,62.16,62.08,62.09,83877.0,42.3718,42.3718,42.3173,42.3241,83877.0
2016-03-31 12:10:00,62.08,62.09,62.01,62.03,73000.0,42.3173,42.3241,42.2696,42.2832,73000.0
2016-03-31 12:15:00,62.04,62.06,62.02,62.04,54242.0,42.29,42.3036,42.2764,42.29,54242.0
2016-03-31 12:20:00,62.05,62.08,62.01,62.04,98997.0,42.2968,42.3173,42.2696,42.29,98997.0
2016-03-31 12:25:00,62.04,62.07,62.02,62.07,42251.0,42.29,42.3105,42.2764,42.3105,42251.0
2016-03-31 12:30:00,62.06,62.09,61.93,61.93,103229.0,42.3036,42.3241,42.215,42.215,103229.0
2016-03-31 12:35:00,61.93,61.95,61.87,61.95,68687.0,42.215,42.2287,42.1741,42.2287,68687.0
2016-03-31 12:40:00,61.95,61.97,61.88,61.9,48933.0,42.2287,42.2423,42.1809,42.1946,48933.0
2016-03-31 12:45:00,61.9,61.93,61.87,61.89,84326.0,42.1946,42.215,42.1741,42.1878,84326.0
2016-03-31 12:50:00,61.89,61.97,61.85,61.97,209964.0,42.1878,42.2423,42.1605,42.2423,209964.0
2016-03-31 12:55:00,61.96,61.96,61.87,61.93,198191.0,42.2355,42.2355,42.1741,42.215,198191.0
2016-03-31 13:00:00,61.93,61.97,61.85,61.85,355997.0,42.215,42.2423,42.1605,42.1605,355997.0
2016-03-31 13:05:00,61.86,61.94,61.86,61.89,375326.0,42.1673,42.2218,42.1673,42.1878,375326.0
2016-03-31 13:10:00,61.88,61.91,61.85,61.86,413207.0,42.1809,42.2014,42.1605,42.1673,413207.0
2016-03-31 13:15:00,61.85,61.89,61.83,61.88,486613.0,42.1605,42.1878,42.1469,42.1809,486613.0
2016-03-31 13:20:00,61.88,61.98,61.84,61.95,332323.0,42.1809,42.2491,42.1537,42.2287,332323.0
2016-03-31 13:25:00,61.95,61.97,61.91,61.97,62262.0,42.2287,42.2423,42.2014,42.2423,62262.0
2016-03-31 13:30:00,61.98,61.99,61.91,61.98,96215.0,42.2491,42.2559,42.2014,42.2491,96215.0
2016-03-31 13:35:00,61.99,62.08,61.99,62.02,99766.0,42.2559,42.3173,42.2559,42.2764,99766.0
2016-03-31 13:40:00,62.02,62.05,61.99,62.03,73902.0,42.2764,42.2968,42.2559,42.2832,73902.0
2016-03-31 13:45:00,62.04,62.04,61.99,62.03,160067.0,42.29,42.29,42.2559,42.2832,160067.0
2016-03-31 13:50:00,62.02,62.06,62.01,62.04,48074.0,42.2764,42.3036,42.2696,42.29,48074.0
2016-03-31 13:55:00,62.04,62.04,61.94,62.0,102747.0,42.29,42.29,42.2218,42.2627,102747.0
2016-03-31 14:00:00,61.99,62.01,61.95,61.96,116029.0,42.2559,42.2696,42.2287,42.2355,116029.0
2016-03-31 14:05:00,61.96,62.03,61.95,62.01,133132.0,42.2355,42.2832,42.2287,42.2696,133132.0
2016-03-31 14:10:00,62.01,62.05,61.99,62.04,96748.0,42.2696,42.2968,42.2559,42.29,96748.0
2016-03-31 14:15:00,62.04,62.1,62.01,62.06,83391.0,42.29,42.3309,42.2696,42.3036,83391.0
2016-03-31 14:20:00,62.07,62.1,62.04,62.04,142240.0,42.3105,42.3309,42.29,42.29,142240.0
2016-03-31 14:25:00,62.04,62.04,61.92,61.96,98899.0,42.29,42.29,42.2082,42.2355,98899.0
2016-03-31 14:30:00,61.95,62.04,61.94,61.97,53950.0,42.2287,42.29,42.2218,42.2423,53950.0
2016-03-31 14:35:00,61.96,61.97,61.87,61.87,72218.0,42.2355,42.2423,42.1741,42.1741,72218.0
2016-03-31 14:40:00,61.87,61.88,61.83,61.83,166792.0,42.1741,42.1809,42.1469,42.1469,166792.0
2016-03-31 14:45:00,61.83,61.88,61.83,61.87,81330.0,42.1469,42.1809,42.1469,42.1741,81330.0
2016-03-31 14:50:00,61.87,61.89,61.85,61.89,126184.0,42.1741,42.1878,42.1605,42.1878,126184.0
2016-03-31 14:55:00,61.88,61.92,61.84,61.85,103777.0,42.1809,42.2082,42.1537,42.1605,103777.0
2016-03-31 15:00:00,61.85,61.89,61.82,61.89,103859.0,42.1605,42.1878,42.14,42.1878,103859.0
2016-03-31 15:05:00,61.89,61.89,61.83,61.84,81353.0,42.1878,42.1878,42.1469,42.1537,81353.0
2016-03-31 15:10:00,61.84,61.86,61.81,61.86,99525.0,42.1537,42.1673,42.1332,42.1673,99525.0
2016-03-31 15:15:00,61.86,61.87,61.8,61.81,124767.0,42.1673,42.1741,42.1264,42.1332,124767.0
2016-03-31 15:20:00,61.81,61.89,61.8,61.89,111370.0,42.1332,42.1878,42.1264,42.1878,111370.0
2016-03-31 15:25:00,61.88,61.92,61.86,61.89,108650.0,42.1809,42.2082,42.1673,42.1878,108650.0
2016-03-31 15:30:00,61.89,61.94,61.88,61.93,189640.0,42.1878,42.2218,42.1809,42.215,189640.0
2016-03-31 15:35:00,61.93,62.0,61.93,61.98,131181.0,42.215,42.2627,42.215,42.2491,131181.0
2016-03-31 15:40:00,61.99,61.99,61.91,61.97,182395.0,42.2559,42.2559,42.2014,42.2423,182395.0
2016-03-31 15:45:00,61.97,62.01,61.96,61.98,248382.0,42.2423,42.2696,42.2355,42.2491,248382.0
2016-03-31 15:50:00,61.98,62.01,61.94,61.98,379694.0,42.2491,42.2696,42.2218,42.2491,379694.0
2016-03-31 15:55:00,61.99,61.99,61.84,61.91,947841.0,42.2559,42.2559,42.1537,42.2014,947841.0
2016-04-01 09:30:00,60.82,60.92,60.65,60.82,576749.0,41.4584,41.5266,41.3425,41.4584,576749.0
2016-04-01 09:35:00,60.82,60.93,60.65,60.77,529699.0,41.4584,41.5334,41.3425,41.4243,529699.0
2016-04-01 09:40:00,60.76,60.85,60.61,60.85,316708.0,41.4175,41.4788,41.3152,41.4788,316708.0
2016-04-01 09:45:00,60.84,61.06,60.83,61.05,435753.0,41.472,41.622,41.4652,41.6152,435753.0
2016-04-01 09:50:00,61.06,61.08,60.74,60.74,327972.0,41.622,41.6356,41.4039,41.4039,327972.0
2016-04-01 09:55:00,60.74,60.82,60.68,60.81,315218.0,41.4039,41.4584,41.363,41.4516,315218.0
2016-04-01 10:00:00,60.8,60.81,60.64,60.68,238069.0,41.4448,41.4516,41.3357,41.363,238069.0
2016-04-01 10:05:00,60.68,60.91,60.65,60.73,388095.0,41.363,41.5197,41.3425,41.397,388095.0
2016-04-01 10:10:00,60.73,61.0,60.73,60.93,266276.0,41.397,41.5811,41.397,41.5334,266276.0
2016-04-01 10:15:00,60.93,60.99,60.79,60.84,204080.0,41.5334,41.5743,41.4379,41.472,204080.0
2016-04-01 10:20:00,60.85,60.9,60.82,60.87,147629.0,41.4788,41.5129,41.4584,41.4925,147629.0
2016-04-01 10:25:00,60.87,60.9,60.74,60.8,228224.0,41.4925,41.5129,41.4039,41.4448,228224.0
2016-04-01 10:30:00,60.8,60.84,60.72,60.81,260849.0,41.4448,41.472,41.3902,41.4516,260849.0
2016-04-01 10:35:00,60.81,61.05,60.81,61.01,226269.0,41.4516,41.6152,41.4516,41.5879,226269.0
2016-04-01 10:40:00,61.02,61.08,60.91,60.91,156929.0,41.5947,41.6356,41.5197,41.5197,156929.0
2016-04-01 10:45:00,60.89,60.96,60.87,60.92,135282.0,41.5061,41.5538,41.4925,41.5266,135282.0
2016-04-01 10:50:00,60.92,60.94,60.82,60.83,193171.0,41.5266,41.5402,41.4584,41.4652,193171.0
2016-04-01 10:55:00,60.82,60.94,60.78,60.94,143255.0,41.4584,41.5402,41.4311,41.5402,143255.0
2016-04-01 11:00:00,60.94,61.09,60.88,61.08,167017.0,41.5402,41.6424,41.4993,41.6356,167017.0
2016-04-01 11:05:00,61.08,61.16,61.05,61.11,129726.0,41.6356,41.6902,41.6152,41.6561,129726.0
2016-04-01 11:10:00,61.11,61.14,61.03,61.04,171009.0,41.6561,41.6765,41.6015,41.6084,171009.0
2016-04-01 11:15:00,61.04,61.09,60.95,60.95,125668.0,41.6084,41.6424,41.547,41.547,125668.0
2016-04-01 11:20:00,60.95,60.97,60.87,60.92,129522.0,41.547,41.5606,41.4925,41.5266,129522.0
2016-04-01 11:25:00,60.92,60.99,60.86,60.91,108178.0,41.5266,41.5743,41.4857,41.5197,108178.0
2016-04-01 11:30:00,60.92,61.04,60.88,61.03,74844.0,41.5266,41.6084,41.4993,41.6015,74844.0
2016-04-01 11:35:00,61.02,61.06,60.99,61.02,101580.0,41.5947,41.622,41.5743,41.5947,101580.0
2016-04-01 11:40:00,61.02,61.1,60.99,61.0,109918.0,41.5947,41.6493,41.5743,41.5811,109918.0
2016-04-01 11:45:00,61.01,61.03,60.93,60.93,76359.0,41.5879,41.6015,41.5334,41.5334,76359.0
2016-04-01 11:50:00,60.93,60.95,60.86,60.89,102572.0,41.5334,41.547,41.4857,41.5061,102572.0
2016-04-01 11:55:00,60.89,60.91,60.85,60.9,38227.0,41.5061,41.5197,41.4788,41.5129,38227.0
2016-04-01 12:00:00,60.9,61.0,60.89,60.94,62715.0,41.5129,41.5811,41.5061,41.5402,62715.0
2016-04-01 12:05:00,60.93,60.95,60.87,60.88,51455.0,41.5334,41.547,41.4925,41.4993,51455.0
2016-04-01 12:10:00,60.89,60.93,60.84,60.87,56571.0,41.5061,41.5334,41.472,41.4925,56571.0
2016-04-01 12:15:00,60.87,60.9,60.81,60.83,99433.0,41.4925,41.5129,41.4516,41.4652,99433.0
2016-04-01 12:20:00,60.84,60.84,60.74,60.76,106022.0,41.472,41.472,41.4039,41.4175,106022.0
2016-04-01 12:25:00,60.76,60.82,60.74,60.8,64534.0,41.4175,41.4584,41.4039,41.4448,64534.0
2016-04-01 12:30:00,60.79,60.82,60.7,60.73,94174.0,41.4379,41.4584,41.3766,41.397,94174.0
2016-04-01 12:35:00,60.73,60.79,60.7,60.74,77541.0,41.397,41.4379,41.3766,41.4039,77541.0
2016-04-01 12:40:00,60.74,60.79,60.71,60.74,113803.0,41.4039,41.4379,41.3834,41.4039,113803.0
2016-04-01 12:45:00,60.74,60.78,60.73,60.75,92566.0,41.4039,41.4311,41.397,41.4107,92566.0
2016-04-01 12:50:00,60.74,60.75,60.71,60.74,105361.0,41.4039,41.4107,41.3834,41.4039,105361.0
2016-04-01 12:55:00,60.73,60.81,60.72,60.74,98350.0,41.397,41.4516,41.3902,41.4039,98350.0
2016-04-01 13:00:00,60.74,60.79,60.73,60.77,79450.0,41.4039,41.4379,41.397,41.4243,79450.0
2016-04-01 13:05:00,60.77,60.84,60.75,60.84,65001.0,41.4243,41.472,41.4107,41.472,65001.0
2016-04-01 13:10:00,60.83,60.92,60.8,60.87,48598.0,41.4652,41.5266,41.4448,41.4925,48598.0
2016-04-01 13:15:00,60.87,61.0,60.87,60.98,79389.0,41.4925,41.5811,41.4925,41.5675,79389.0
2016-04-01 13:20:00,60.99,61.08,60.98,61.02,84307.0,41.5743,41.6356,41.5675,41.5947,84307.0
2016-04-01 13:25:00,61.02,61.06,60.98,61.06,65400.0,41.5947,41.622,41.5675,41.622,65400.0
2016-04-01 13:30:00,61.05,61.05,60.98,61.02,61024.0,41.6152,41.6152,41.5675,41.5947,61024.0
2016-04-01 13:35:00,61.03,61.04,60.95,61.01,78882.0,41.6015,41.6084,41.547,41.5879,78882.0
2016-04-01 13:40:00,61.0,61.02,60.96,61.01,125639.0,41.5811,41.5947,41.5538,41.5879,125639.0
2016-04-01 13:45:00,61.02,61.06,60.97,61.05,54099.0,41.5947,41.622,41.5606,41.6152,54099.0
2016-04-01 13:50:00,61.05,61.12,61.04,61.07,89260.0,41.6152,41.6629,41.6084,41.6288,89260.0
2016-04-01 13:55:00,61.05,61.13,60.99,61.0,239331.0,41.6152,41.6697,41.5743,41.5811,239331.0
2016-04-01 14:00:00,61.0,61.03,60.97,61.02,123614.0,41.5811,41.6015,41.5606,41.5947,123614.0
2016-04-01 14:05:00,61.02,61.04,60.97,61.02,128111.0,41.5947,41.6084,41.5606,41.5947,128111.0
2016-04-01 14:10:00,61.03,61.09,61.01,61.05,100239.0,41.6015,41.6424,41.5879,41.6152,100239.0
2016-04-01 14:15:00,61.06,61.12,61.06,61.08,99893.0,41.622,41.6629,41.622,41.6356,99893.0
2016-04-01 14:20:00,61.08,61.13,61.06,61.07,90979.0,41.6356,41.6697,41.622,41.6288,90979.0
2016-04-01 14:25:00,61.07,61.08,60.95,60.97,165795.0,41.6288,41.6356,41.547,41.5606,165795.0
2016-04-01 14:30:00,60.97,61.06,60.92,61.06,527916.0,41.5606,41.622,41.5266,41.622,527916.0
2016-04-01 14:35:00,61.06,61.13,61.05,61.09,351255.0,41.622,41.6697,41.6152,41.6424,351255.0
2016-04-01 14:40:00,61.09,61.15,61.03,61.04,187059.0,41.6424,41.6833,41.6015,41.6084,187059.0
2016-04-01 14:45:00,61.04,61.11,61.03,61.03,141407.0,41.6084,41.6561,41.6015,41.6015,141407.0
2016-04-01 14:50:00,61.03,61.07,60.97,61.01,141968.0,41.6015,41.6288,41.5606,41.5879,141968.0
2016-04-01 14:55:00,61.0,61.02,60.96,60.96,81200.0,41.5811,41.5947,41.5538,41.5538,81200.0
2016-04-01 15:00:00,60.96,61.05,60.95,61.03,75544.0,41.5538,41.6152,41.547,41.6015,75544.0
2016-04-01 15:05:00,61.04,61.09,61.02,61.07,130614.0,41.6084,41.6424,41.5947,41.6288,130614.0
2016-04-01 15:10:00,61.07,61.11,61.02,61.03,145617.0,41.6288,41.6561,41.5947,41.6015,145617.0
2016-04-01 15:15:00,61.03,61.07,61.01,61.06,208447.0,41.6015,41.6288,41.5879,41.622,208447.0
2016-04-01 15:20:00,61.06,61.06,60.99,60.99,94276.0,41.622,41.622,41.5743,41.5743,94276.0
2016-04-01 15:25:00,61.0,61.07,61.0,61.06,129431.0,41.5811,41.6288,41.5811,41.622,129431.0
2016-04-01 15:30:00,61.07,61.15,61.04,61.14,214027.0,41.6288,41.6833,41.6084,41.6765,214027.0
2016-04-01 15:35:00,61.13,61.2,61.1,61.17,177610.0,41.6697,41.7174,41.6493,41.697,177610.0
2016-04-01 15:40:00,61.18,61.22,61.14,61.21,133311.0,41.7038,41.7311,41.6765,41.7242,133311.0
2016-04-01 15:45:00,61.21,61.24,61.18,61.18,345306.0,41.7242,41.7447,41.7038,41.7038,345306.0
2016-04-01 15:50:00,61.18,61.2,61.05,61.05,649593.0,41.7038,41.7174,41.6152,41.6152,649593.0
2016-04-01 15:55:00,61.05,61.08,60.96,61.0,916473.0,41.6152,41.6356,41.5538,41.5811,916473.0
2016-04-04 09:30:00,60.95,61.0,60.73,60.75,525728.0,41.547,41.5811,41.397,41.4107,525728.0
2016-04-04 09:35:00,60.75,60.83,60.58,60.83,530680.0,41.4107,41.4652,41.2948,41.4652,530680.0
2016-04-04 09:40:00,60.83,61.24,60.77,61.23,439122.0,41.4652,41.7447,41.4243,41.7379,439122.0
2016-04-04 09:45:00,61.23,61.27,61.12,61.23,342914.0,41.7379,41.7651,41.6629,41.7379,342914.0
2016-04-04 09:50:00,61.23,61.47,61.17,61.47,375241.0,41.7379,41.9015,41.697,41.9015,375241.0
2016-04-04 09:55:00,61.48,61.49,61.33,61.37,241715.0,41.9083,41.9151,41.806,41.8333,241715.0
2016-04-04 10:00:00,61.36,61.48,61.22,61.47,373640.0,41.8265,41.9083,41.7311,41.9015,373640.0
2016-04-04 10:05:00,61.48,61.51,61.31,61.4,252034.0,41.9083,41.9287,41.7924,41.8538,252034.0
2016-04-04 10:10:00,61.4,61.47,61.19,61.21,280934.0,41.8538,41.9015,41.7106,41.7242,280934.0
2016-04-04 10:15:00,61.21,61.38,61.16,61.36,280228.0,41.7242,41.8401,41.6902,41.8265,280228.0
2016-04-04 10:20:00,61.36,61.52,61.34,61.45,198523.0,41.8265,41.9356,41.8129,41.8878,198523.0
2016-04-04 10:25:00,61.45,61.46,61.32,61.4,173980.0,41.8878,41.8947,41.7992,41.8538,173980.0
2016-04-04 10:30:00,61.4,61.58,61.37,61.55,162460.0,41.8538,41.9765,41.8333,41.956,162460.0
2016-04-04 10:35:00,61.54,61.55,61.39,61.47,172011.0,41.9492,41.956,41.8469,41.9015,172011.0
2016-04-04 10:40:00,61.47,61.59,61.45,61.57,151135.0,41.9015,41.9833,41.8878,41.9696,151135.0
2016-04-04 10:45:00,61.56,61.57,61.35,61.36,288360.0,41.9628,41.9696,41.8197,41.8265,288360.0
2016-04-04 10:50:00,61.36,61.37,61.2,61.22,172699.0,41.8265,41.8333,41.7174,41.7311,172699.0
2016-04-04 10:55:00,61.22,61.35,61.21,61.35,239729.0,41.7311,41.8197,41.7242,41.8197,239729.0
2016-04-04 11:00:00,61.35,61.4,61.29,61.35,145487.0,41.8197,41.8538,41.7788,41.8197,145487.0
2016-04-04 11:05:00,61.35,61.37,61.23,61.32,107608.0,41.8197,41.8333,41.7379,41.7992,107608.0
2016-04-04 11:10:00,61.32,61.34,61.2,61.25,113685.0,41.7992,41.8129,41.7174,41.7515,113685.0
2016-04-04 11:15:00,61.24,61.29,61.21,61.26,125688.0,41.7447,41.7788,41.7242,41.7583,125688.0
2016-04-04 11:20:00,61.27,61.28,61.22,61.26,110040.0,41.7651,41.772,41.7311,41.7583,110040.0
2016-04-04 11:25:00,61.26,61.26,61.19,61.24,258746.0,41.7583,41.7583,41.7106,41.7447,258746.0
2016-04-04 11:30:00,61.24,61.26,61.09,61.12,157314.0,41.7447,41.7583,41.6424,41.6629,157314.0
2016-04-04 11:35:00,61.12,61.17,61.06,61.17,115928.0,41.6629,41.697,41.622,41.697,115928.0
2016-04-04 11:40:00,61.16,61.2,61.04,61.04,95609.0,41.6902,41.7174,41.6084,41.6084,95609.0
2016-04-04 11:45:00,61.04,61.11,61.02,61.04,92551.0,41.6084,41.6561,41.5947,41.6084,92551.0
2016-04-04 11:50:00,61.04,61.1,61.03,61.07,156850.0,41.6084,41.6493,41.6015,41.6288,156850.0
2016-04-04 11:55:00,61.07,61.14,61.06,61.09,79320.0,41.6288,41.6765,41.622,41.6424,79320.0
2016-04-04 12:00:00,61.1,61.17,61.09,61.15,76358.0,41.6493,41.697,41.6424,41.6833,76358.0
2016-04-04 12:05:00,61.15,61.23,61.15,61.2,124323.0,41.6833,41.7379,41.6833,41.7174,124323.0
2016-04-04 12:10:00,61.19,61.25,61.17,61.22,193711.0,41.7106,41.7515,41.697,41.7311,193711.0
2016-04-04 12:15:00,61.23,61.23,61.18,61.22,74964.0,41.7379,41.7379,41.7038,41.7311,74964.0
2016-04-04 12:20:00,61.22,61.24,61.18,61.2,135100.0,41.7311,41.7447,41.7038,41.7174,135100.0
2016-04-04 12:25:00,61.21,61.24,61.15,61.16,115301.0,41.7242,41.7447,41.6833,41.6902,115301.0
2016-04-04 12:30:00,61.16,61.17,61.09,61.14,118009.0,41.6902,41.697,41.6424,41.6765,118009.0
2016-04-04 12:35:00,61.15,61.19,61.05,61.07,164132.0,41.6833,41.7106,41.6152,41.6288,164132.0
2016-04-04 12:40:00,61.05,61.07,60.99,61.04,93963.0,41.6152,41.6288,41.5743,41.6084,93963.0
2016-04-04 12:45:00,61.04,61.05,60.95,60.95,85138.0,41.6084,41.6152,41.547,41.547,85138.0
2016-04-04 12:50:00,60.95,60.96,60.88,60.91,180653.0,41.547,41.5538,41.4993,41.5197,180653.0
2016-04-04 12:55:00,60.91,60.99,60.91,60.98,116281.0,41.5197,41.5743,41.5197,41.5675,116281.0
2016-04-04 13:00:00,60.97,61.0,60.92,60.95,136461.0,41.5606,41.5811,41.5266,41.547,136461.0
2016-04-04 13:05:00,60.95,60.98,60.89,60.91,110267.0,41.547,41.5675,41.5061,41.5197,110267.0
2016-04-04 13:10:00,60.91,60.93,60.83,60.92,72205.0,41.5197,41.5334,41.4652,41.5266,72205.0
2016-04-04 13:15:00,60.91,60.92,60.77,60.84,88607.0,41.5197,41.5266,41.4243,41.472,88607.0
2016-04-04 13:20:00,60.84,60.85,60.73,60.78,80530.0,41.472,41.4788,41.397,41.4311,80530.0
2016-04-04 13:25:00,60.79,60.83,60.68,60.73,243666.0,41.4379,41.4652,41.363,41.397,243666.0
2016-04-04 13:30:00,60.73,60.76,60.67,60.75,179504.0,41.397,41.4175,41.3561,41.4107,179504.0
2016-04-04 13:35:00,60.75,60.76,60.68,60.69,104834.0,41.4107,41.4175,41.363,41.3698,104834.0
2016-04-04 13:40:00,60.69,60.75,60.68,60.7,103406.0,41.3698,41.4107,41.363,41.3766,103406.0
2016-04-04 13:45:00,60.7,60.76,60.69,60.73,87977.0,41.3766,41.4175,41.3698,41.397,87977.0
2016-04-04 13:50:00,60.74,60.76,60.7,60.73,79571.0,41.4039,41.4175,41.3766,41.397,79571.0
2016-04-04 13:55:00,60.73,60.74,60.61,60.64,129785.0,41.397,41.4039,41.3152,41.3357,129785.0
2016-04-04 14:00:00,60.64,60.64,60.58,60.6,105048.0,41.3357,41.3357,41.2948,41.3084,105048.0
2016-04-04 14:05:00,60.6,60.65,60.58,60.62,122793.0,41.3084,41.3425,41.2948,41.3221,122793.0
2016-04-04 14:10:00,60.61,60.65,60.57,60.63,221425.0,41.3152,41.3425,41.288,41.3289,221425.0
2016-04-04 14:15:00,60.63,60.64,60.51,60.55,220401.0,41.3289,41.3357,41.2471,41.2743,220401.0
2016-04-04 14:20:00,60.54,60.55,60.47,60.5,127670.0,41.2675,41.2743,41.2198,41.2403,127670.0
2016-04-04 14:25:00,60.51,60.53,60.43,60.47,221769.0,41.2471,41.2607,41.1925,41.2198,221769.0
2016-04-04 14:30:00,60.47,60.54,60.46,60.54,91007.0,41.2198,41.2675,41.213,41.2675,91007.0
2016-04-04 14:35:00,60.53,60.62,60.5,60.62,113857.0,41.2607,41.3221,41.2403,41.3221,113857.0
2016-04-04 14:40:00,60.61,60.68,60.6,60.64,120799.0,41.3152,41.363,41.3084,41.3357,120799.0
2016-04-04 14:45:00,60.64,60.65,60.6,60.63,124615.0,41.3357,41.3425,41.3084,41.3289,124615.0
2016-04-04 14:50:00,60.63,60.65,60.6,60.61,100023.0,41.3289,41.3425,41.3084,41.3152,100023.0
2016-04-04 14:55:00,60.61,60.65,60.59,60.64,82054.0,41.3152,41.3425,41.3016,41.3357,82054.0
2016-04-04 15:00:00,60.64,60.68,60.62,60.67,114704.0,41.3357,41.363,41.3221,41.3561,114704.0
2016-04-04 15:05:00,60.67,60.7,60.62,60.63,139826.0,41.3561,41.3766,41.3221,41.3289,139826.0
2016-04-04 15:10:00,60.64,60.65,60.6,60.61,123612.0,41.3357,41.3425,41.3084,41.3152,123612.0
2016-04-04 15:15:00,60.61,60.62,60.55,60.57,142539.0,41.3152,41.3221,41.2743,41.288,142539.0
2016-04-04 15:20:00,60.57,60.58,60.48,60.48,197685.0,41.288,41.2948,41.2266,41.2266,197685.0
2016-04-04 15:25:00,60.48,60.52,60.46,60.46,173019.0,41.2266,41.2539,41.213,41.213,173019.0
2016-04-04 15:30:00,60.47,60.6,60.46,60.6,180586.0,41.2198,41.3084,41.213,41.3084,180586.0
2016-04-04 15:35:00,60.59,60.62,60.51,60.53,164347.0,41.3016,41.3221,41.2471,41.2607,164347.0
2016-04-04 15:40:00,60.54,60.59,60.51,60.53,257297.0,41.2675,41.3016,41.2471,41.2607,257297.0
2016-04-04 15:45:00,60.53,60.6,60.47,60.57,250892.0,41.2607,41.3084,41.2198,41.288,250892.0
2016-04-04 15:50:00,60.57,60.64,60.57,60.59,296479.0,41.288,41.3357,41.288,41.3016,296479.0
2016-04-04 15:55:00,60.58,60.62,60.57,60.61,366714.0,41.2948,41.3221,41.288,41.3152,366714.0
2016-04-05 09:30:00,60.1,60.3,60.1,60.25,803354.0,40.9676,41.1039,40.9676,41.0698,803354.0
2016-04-05 09:35:00,60.24,60.49,60.23,60.27,578089.0,41.063,41.2334,41.0562,41.0835,578089.0
2016-04-05 09:40:00,60.27,60.31,60.15,60.22,495193.0,41.0835,41.1107,41.0017,41.0494,495193.0
2016-04-05 09:45:00,60.21,60.25,60.0,60.05,568605.0,41.0426,41.0698,40.8994,40.9335,568605.0
2016-04-05 09:50:00,60.06,60.08,60.0,60.02,360498.0,40.9403,40.954,40.8994,40.9131,360498.0
2016-04-05 09:55:00,60.01,60.05,59.94,60.04,356733.0,40.9062,40.9335,40.8585,40.9267,356733.0
2016-04-05 10:00:00,60.05,60.24,60.05,60.23,545589.0,40.9335,41.063,40.9335,41.0562,545589.0
2016-04-05 10:05:00,60.23,60.48,60.18,60.4,552504.0,41.0562,41.2266,41.0221,41.1721,552504.0
2016-04-05 10:10:00,60.39,60.42,60.27,60.29,295697.0,41.1653,41.1857,41.0835,41.0971,295697.0
2016-04-05 10:15:00,60.29,60.37,60.22,60.35,318919.0,41.0971,41.1516,41.0494,41.138,318919.0
2016-04-05 10:20:00,60.35,60.46,60.27,60.36,236112.0,41.138,41.213,41.0835,41.1448,236112.0
2016-04-05 10:25:00,60.36,60.55,60.32,60.54,147271.0,41.1448,41.2743,41.1176,41.2675,147271.0
2016-04-05 10:30:00,60.53,60.53,60.32,60.42,109593.0,41.2607,41.2607,41.1176,41.1857,109593.0
2016-04-05 10:35:00,60.41,60.41,60.24,60.31,131183.0,41.1789,41.1789,41.063,41.1107,131183.0
2016-04-05 10:40:00,60.31,60.31,60.12,60.17,134955.0,41.1107,41.1107,40.9812,41.0153,134955.0
2016-04-05 10:45:00,60.17,60.24,60.09,60.21,182553.0,41.0153,41.063,40.9608,41.0426,182553.0
2016-04-05 10:50:00,60.2,60.24,60.17,60.24,131342.0,41.0358,41.063,41.0153,41.063,131342.0
2016-04-05 10:55:00,60.24,60.27,60.11,60.12,203457.0,41.063,41.0835,40.9744,40.9812,203457.0
2016-04-05 11:00:00,60.12,60.18,60.1,60.18,232275.0,40.9812,41.0221,40.9676,41.0221,232275.0
2016-04-05 11:05:00,60.19,60.36,60.15,60.33,195338.0,41.0289,41.1448,41.0017,41.1244,195338.0
2016-04-05 11:10:00,60.32,60.42,60.29,60.31,99838.0,41.1176,41.1857,41.0971,41.1107,99838.0
2016-04-05 11:15:00,60.31,60.35,60.2,60.31,191096.0,41.1107,41.138,41.0358,41.1107,191096.0
2016-04-05 11:20:00,60.32,60.45,60.31,60.31,158500.0,41.1176,41.2062,41.1107,41.1107,158500.0
2016-04-05 11:25:00,60.31,60.38,60.27,60.34,127420.0,41.1107,41.1585,41.0835,41.1312,127420.0
2016-04-05 11:30:00,60.34,60.41,60.25,60.31,114251.0,41.1312,41.1789,41.0698,41.1107,114251.0
2016-04-05 11:35:00,60.31,60.4,60.29,60.36,122074.0,41.1107,41.1721,41.0971,41.1448,122074.0
2016-04-05 11:40:00,60.36,60.36,60.27,60.35,133545.0,41.1448,41.1448,41.0835,41.138,133545.0
2016-04-05 11:45:00,60.36,60.42,60.29,60.36,103850.0,41.1448,41.1857,41.0971,41.1448,103850.0
2016-04-05 11:50:00,60.37,60.46,60.33,60.46,312236.0,41.1516,41.213,41.1244,41.213,312236.0
2016-04-05 11:55:00,60.46,60.54,60.4,60.41,183632.0,41.213,41.2675,41.1721,41.1789,183632.0
2016-04-05 12:00:00,60.4,60.47,60.37,60.41,121016.0,41.1721,41.2198,41.1516,41.1789,121016.0
2016-04-05 12:05:00,60.41,60.43,60.36,60.37,65968.0,41.1789,41.1925,41.1448,41.1516,65968.0
2016-04-05 12:10:00,60.37,60.4,60.32,60.36,66750.0,41.1516,41.1721,41.1176,41.1448,66750.0
2016-04-05 12:15:00,60.36,60.36,60.22,60.26,158757.0,41.1448,41.1448,41.0494,41.0767,158757.0
2016-04-05 12:20:00,60.25,60.32,60.22,60.28,78993.0,41.0698,41.1176,41.0494,41.0903,78993.0
2016-04-05 12:25:00,60.28,60.31,60.24,60.26,87864.0,41.0903,41.1107,41.063,41.0767,87864.0
2016-04-05 12:30:00,60.25,60.31,60.24,60.28,70235.0,41.0698,41.1107,41.063,41.0903,70235.0
2016-04-05 12:35:00,60.28,60.42,60.28,60.4,119612.0,41.0903,41.1857,41.0903,41.1721,119612.0
2016-04-05 12:40:00,60.41,60.45,60.35,60.38,85107.0,41.1789,41.2062,41.138,41.1585,85107.0
2016-04-05 12:45:00,60.38,60.39,60.35,60.36,88171.0,41.1585,41.1653,41.138,41.1448,88171.0
2016-04-05 12:50:00,60.36,60.38,60.26,60.27,114642.0,41.1448,41.1585,41.0767,41.0835,114642.0
2016-04-05 12:55:00,60.27,60.31,60.23,60.24,95829.0,41.0835,41.1107,41.0562,41.063,95829.0
2016-04-05 13:00:00,60.23,60.26,60.14,60.16,165459.0,41.0562,41.0767,40.9949,41.0085,165459.0
2016-04-05 13:05:00,60.16,60.17,60.08,60.11,105383.0,41.0085,41.0153,40.954,40.9744,105383.0
2016-04-05 13:10:00,60.1,60.15,60.08,60.14,114623.0,40.9676,41.0017,40.954,40.9949,114623.0
2016-04-05 13:15:00,60.15,60.16,60.08,60.11,74176.0,41.0017,41.0085,40.954,40.9744,74176.0
2016-04-05 13:20:00,60.1,60.11,60.01,60.1,108245.0,40.9676,40.9744,40.9062,40.9676,108245.0
2016-04-05 13:25:00,60.1,60.18,60.1,60.16,57658.0,40.9676,41.0221,40.9676,41.0085,57658.0
2016-04-05 13:30:00,60.16,60.22,60.14,60.21,63905.0,41.0085,41.0494,40.9949,41.0426,63905.0
2016-04-05 13:35:00,60.21,60.23,60.08,60.1,89649.0,41.0426,41.0562,40.954,40.9676,89649.0
2016-04-05 13:40:00,60.09,60.14,60.08,60.1,76098.0,40.9608,40.9949,40.954,40.9676,76098.0
2016-04-05 13:45:00,60.1,60.11,59.99,60.03,105173.0,40.9676,40.9744,40.8926,40.9199,105173.0
2016-04-05 13:50:00,60.04,60.22,60.03,60.21,76782.0,40.9267,41.0494,40.9199,41.0426,76782.0
2016-04-05 13:55:00,60.2,60.2,60.15,60.16,41510.0,41.0358,41.0358,41.0017,41.0085,41510.0
2016-04-05 14:00:00,60.16,60.2,60.14,60.18,128039.0,41.0085,41.0358,40.9949,41.0221,128039.0
2016-04-05 14:05:00,60.18,60.27,60.17,60.27,73968.0,41.0221,41.0835,41.0153,41.0835,73968.0
2016-04-05 14:10:00,60.26,60.28,60.24,60.25,58844.0,41.0767,41.0903,41.063,41.0698,58844.0
2016-04-05 14:15:00,60.24,60.28,60.18,60.27,65949.0,41.063,41.0903,41.0221,41.0835,65949.0
2016-04-05 14:20:00,60.26,60.33,60.23,60.27,89993.0,41.0767,41.1244,41.0562,41.0835,89993.0
2016-04-05 14:25:00,60.27,60.41,60.24,60.38,217475.0,41.0835,41.1789,41.063,41.1585,217475.0
2016-04-05 14:30:00,60.38,60.53,60.37,60.51,194322.0,41.1585,41.2607,41.1516,41.2471,194322.0
2016-04-05 14:35:00,60.51,60.52,60.44,60.51,52714.0,41.2471,41.2539,41.1994,41.2471,52714.0
2016-04-05 14:40:00,60.51,60.53,60.43,60.45,91425.0,41.2471,41.2607,41.1925,41.2062,91425.0
2016-04-05 14:45:00,60.45,60.5,60.43,60.47,55612.0,41.2062,41.2403,41.1925,41.2198,55612.0
2016-04-05 14:50:00,60.47,60.63,60.46,60.57,522407.0,41.2198,41.3289,41.213,41.288,522407.0
2016-04-05 14:55:00,60.57,60.59,60.55,60.58,138805.0,41.288,41.3016,41.2743,41.2948,138805.0
2016-04-05 15:00:00,60.57,60.58,60.5,60.53,189944.0,41.288,41.2948,41.2403,41.2607,189944.0
2016-04-05 15:05:00,60.53,60.54,60.42,60.45,226685.0,41.2607,41.2675,41.1857,41.2062,226685.0
2016-04-05 15:10:00,60.45,60.46,60.41,60.46,212735.0,41.2062,41.213,41.1789,41.213,212735.0
2016-04-05 15:15:00,60.45,60.5,60.43,60.45,106926.0,41.2062,41.2403,41.1925,41.2062,106926.0
2016-04-05 15:20:00,60.45,60.49,60.31,60.31,150246.0,41.2062,41.2334,41.1107,41.1107,150246.0
2016-04-05 15:25:00,60.32,60.36,60.3,60.34,89839.0,41.1176,41.1448,41.1039,41.1312,89839.0
2016-04-05 15:30:00,60.33,60.39,60.31,60.37,155881.0,41.1244,41.1653,41.1107,41.1516,155881.0
2016-04-05 15:35:00,60.38,60.39,60.31,60.33,247256.0,41.1585,41.1653,41.1107,41.1244,247256.0
2016-04-05 15:40:00,60.33,60.34,60.28,60.31,165702.0,41.1244,41.1312,41.0903,41.1107,165702.0
2016-04-05 15:45:00,60.3,60.31,60.24,60.29,205994.0,41.1039,41.1107,41.063,41.0971,205994.0
2016-04-05 15:50:00,60.29,60.31,60.2,60.21,367294.0,41.0971,41.1107,41.0358,41.0426,367294.0
2016-04-05 15:55:00,60.21,60.23,60.1,60.2,719248.0,41.0426,41.0562,40.9676,41.0358,719248.0
2016-04-06 09:30:00,60.69,60.7,60.57,60.67,527630.0,41.3698,41.3766,41.288,41.3561,527630.0
2016-04-06 09:35:00,60.66,60.66,60.41,60.45,490830.0,41.3493,41.3493,41.1789,41.2062,490830.0
2016-04-06 09:40:00,60.44,60.47,60.33,60.33,308305.0,41.1994,41.2198,41.1244,41.1244,308305.0
2016-04-06 09:45:00,60.33,60.42,60.23,60.36,234586.0,41.1244,41.1857,41.0562,41.1448,234586.0
2016-04-06 09:50:00,60.36,60.67,60.34,60.42,332540.0,41.1448,41.3561,41.1312,41.1857,332540.0
2016-04-06 09:55:00,60.41,60.49,60.31,60.47,230970.0,41.1789,41.2334,41.1107,41.2198,230970.0
2016-04-06 10:00:00,60.47,60.68,60.44,60.57,377123.0,41.2198,41.363,41.1994,41.288,377123.0
2016-04-06 10:05:00,60.58,60.67,60.5,60.5,260955.0,41.2948,41.3561,41.2403,41.2403,260955.0
2016-04-06 10:10:00,60.51,60.57,60.4,60.46,333224.0,41.2471,41.288,41.1721,41.213,333224.0
2016-04-06 10:15:00,60.47,60.51,60.32,60.36,227692.0,41.2198,41.2471,41.1176,41.1448,227692.0
2016-04-06 10:20:00,60.35,60.39,60.3,60.36,232164.0,41.138,41.1653,41.1039,41.1448,232164.0
2016-04-06 10:25:00,60.36,60.48,60.28,60.46,261282.0,41.1448,41.2266,41.0903,41.213,261282.0
2016-04-06 10:30:00,60.47,60.74,60.25,60.46,1121338.0,41.2198,41.4039,41.0698,41.213,1121338.0
2016-04-06 10:35:00,60.47,60.63,60.43,60.46,356980.0,41.2198,41.3289,41.1925,41.213,356980.0
2016-04-06 10:40:00,60.48,60.78,60.48,60.74,419115.0,41.2266,41.4311,41.2266,41.4039,419115.0
2016-04-06 10:45:00,60.73,60.83,60.66,60.77,190827.0,41.397,41.4652,41.3493,41.4243,190827.0
2016-04-06 10:50:00,60.77,60.85,60.71,60.84,449216.0,41.4243,41.4788,41.3834,41.472,449216.0
2016-04-06 10:55:00,60.86,60.97,60.84,60.97,334264.0,41.4857,41.5606,41.472,41.5606,334264.0
2016-04-06 11:00:00,60.97,61.03,60.93,60.99,302740.0,41.5606,41.6015,41.5334,41.5743,302740.0
2016-04-06 11:05:00,60.99,61.17,60.98,61.15,208920.0,41.5743,41.697,41.5675,41.6833,208920.0
2016-04-06 11:10:00,61.16,61.17,60.97,61.06,262349.0,41.6902,41.697,41.5606,41.622,262349.0
2016-04-06 11:15:00,61.07,61.11,60.95,60.95,195380.0,41.6288,41.6561,41.547,41.547,195380.0
2016-04-06 11:20:00,60.95,61.03,60.89,60.93,306323.0,41.547,41.6015,41.5061,41.5334,306323.0
2016-04-06 11:25:00,60.93,61.06,60.91,61.06,198448.0,41.5334,41.622,41.5197,41.622,198448.0
2016-04-06 11:30:00,61.05,61.17,61.04,61.12,178428.0,41.6152,41.697,41.6084,41.6629,178428.0
2016-04-06 11:35:00,61.12,61.18,61.1,61.14,132551.0,41.6629,41.7038,41.6493,41.6765,132551.0
2016-04-06 11:40:00,61.15,61.35,61.15,61.33,389229.0,41.6833,41.8197,41.6833,41.806,389229.0
2016-04-06 11:45:00,61.32,61.37,61.26,61.33,266894.0,41.7992,41.8333,41.7583,41.806,266894.0
2016-04-06 11:50:00,61.32,61.39,61.3,61.37,148981.0,41.7992,41.8469,41.7856,41.8333,148981.0
2016-04-06 11:55:00,61.37,61.45,61.37,61.43,186319.0,41.8333,41.8878,41.8333,41.8742,186319.0
2016-04-06 12:00:00,61.43,61.49,61.37,61.39,128051.0,41.8742,41.9151,41.8333,41.8469,128051.0
2016-04-06 12:05:00,61.4,61.44,61.35,61.37,91218.0,41.8538,41.881,41.8197,41.8333,91218.0
2016-04-06 12:10:00,61.37,61.39,61.29,61.31,119886.0,41.8333,41.8469,41.7788,41.7924,119886.0
2016-04-06 12:15:00,61.31,61.34,61.27,61.33,93732.0,41.7924,41.8129,41.7651,41.806,93732.0
2016-04-06 12:20:00,61.34,61.4,61.34,61.38,95307.0,41.8129,41.8538,41.8129,41.8401,95307.0
2016-04-06 12:25:00,61.38,61.43,61.35,61.36,99634.0,41.8401,41.8742,41.8197,41.8265,99634.0
2016-04-06 12:30:00,61.36,61.51,61.35,61.46,456694.0,41.8265,41.9287,41.8197,41.8947,456694.0
2016-04-06 12:35:00,61.45,61.47,61.42,61.46,72541.0,41.8878,41.9015,41.8674,41.8947,72541.0
2016-04-06 12:40:00,61.45,61.48,61.43,61.47,74892.0,41.8878,41.9083,41.8742,41.9015,74892.0
2016-04-06 12:45:00,61.46,61.51,61.41,61.49,108532.0,41.8947,41.9287,41.8606,41.9151,108532.0
2016-04-06 12:50:00,61.49,61.49,61.4,61.42,64164.0,41.9151,41.9151,41.8538,41.8674,64164.0
2016-04-06 12:55:00,61.42,61.42,61.31,61.35,72733.0,41.8674,41.8674,41.7924,41.8197,72733.0
2016-04-06 13:00:00,61.35,61.39,61.35,61.37,119824.0,41.8197,41.8469,41.8197,41.8333,119824.0
2016-04-06 13:05:00,61.37,61.44,61.36,61.42,98211.0,41.8333,41.881,41.8265,41.8674,98211.0
2016-04-06 13:10:00,61.43,61.48,61.4,61.42,92496.0,41.8742,41.9083,41.8538,41.8674,92496.0
2016-04-06 13:15:00,61.41,61.42,61.34,61.34,50082.0,41.8606,41.8674,41.8129,41.8129,50082.0
2016-04-06 13:20:00,61.35,61.41,61.34,61.4,82010.0,41.8197,41.8606,41.8129,41.8538,82010.0
2016-04-06 13:25:00,61.39,61.42,61.31,61.32,76831.0,41.8469,41.8674,41.7924,41.7992,76831.0
2016-04-06 13:30:00,61.31,61.36,61.28,61.34,108345.0,41.7924,41.8265,41.772,41.8129,108345.0
2016-04-06 13:35:00,61.35,61.4,61.34,61.35,74840.0,41.8197,41.8538,41.8129,41.8197,74840.0
2016-04-06 13:40:00,61.35,61.36,61.3,61.35,98462.0,41.8197,41.8265,41.7856,41.8197,98462.0
2016-04-06 13:45:00,61.35,61.37,61.29,61.33,56371.0,41.8197,41.8333,41.7788,41.806,56371.0
2016-04-06 13:50:00,61.33,61.39,61.3,61.32,62192.0,41.806,41.8469,41.7856,41.7992,62192.0
2016-04-06 13:55:00,61.33,61.33,61.27,61.29,76224.0,41.806,41.806,41.7651,41.7788,76224.0
2016-04-06 14:00:00,61.28,61.3,61.11,61.21,265937.0,41.772,41.7856,41.6561,41.7242,265937.0
2016-04-06 14:05:00,61.21,61.28,61.16,61.16,146506.0,41.7242,41.772,41.6902,41.6902,146506.0
2016-04-06 14:10:00,61.17,61.17,61.05,61.08,167047.0,41.697,41.697,41.6152,41.6356,167047.0
2016-04-06 14:15:00,61.08,61.23,61.05,61.19,135856.0,41.6356,41.7379,41.6152,41.7106,135856.0
2016-04-06 14:20:00,61.18,61.28,61.16,61.17,156444.0,41.7038,41.772,41.6902,41.697,156444.0
2016-04-06 14:25:00,61.17,61.19,61.03,61.11,171123.0,41.697,41.7106,41.6015,41.6561,171123.0
2016-04-06 14:30:00,61.1,61.14,61.05,61.05,153187.0,41.6493,41.6765,41.6152,41.6152,153187.0
2016-04-06 14:35:00,61.05,61.07,60.97,61.01,148792.0,41.6152,41.6288,41.5606,41.5879,148792.0
2016-04-06 14:40:00,61.01,61.05,60.98,61.0,81690.0,41.5879,41.6152,41.5675,41.5811,81690.0
2016-04-06 14:45:00,60.99,61.04,60.96,60.99,92068.0,41.5743,41.6084,41.5538,41.5743,92068.0
2016-04-06 14:50:00,61.0,61.04,60.98,61.01,131126.0,41.5811,41.6084,41.5675,41.5879,131126.0
2016-04-06 14:55:00,61.01,61.21,61.01,61.19,222786.0,41.5879,41.7242,41.5879,41.7106,222786.0
2016-04-06 15:00:00,61.2,61.34,61.14,61.32,290504.0,41.7174,41.8129,41.6765,41.7992,290504.0
2016-04-06 15:05:00,61.31,61.34,61.26,61.29,141808.0,41.7924,41.8129,41.7583,41.7788,141808.0
2016-04-06 15:10:00,61.29,61.32,61.25,61.27,146478.0,41.7788,41.7992,41.7515,41.7651,146478.0
2016-04-06 15:15:00,61.28,61.32,61.26,61.3,196808.0,41.772,41.7992,41.7583,41.7856,196808.0
2016-04-06 15:20:00,61.3,61.32,61.25,61.3,112005.0,41.7856,41.7992,41.7515,41.7856,112005.0
2016-04-06 15:25:00,61.29,61.32,61.28,61.32,156775.0,41.7788,41.7992,41.772,41.7992,156775.0
2016-04-06 15:30:00,61.31,61.37,61.29,61.31,144431.0,41.7924,41.8333,41.7788,41.7924,144431.0
2016-04-06 15:35:00,61.3,61.36,61.3,61.32,241217.0,41.7856,41.8265,41.7856,41.7992,241217.0
2016-04-06 15:40:00,61.32,61.44,61.32,61.43,273058.0,41.7992,41.881,41.7992,41.8742,273058.0
2016-04-06 15:45:00,61.43,61.46,61.37,61.46,232154.0,41.8742,41.8947,41.8333,41.8947,232154.0
2016-04-06 15:50:00,61.46,61.49,61.43,61.47,335847.0,41.8947,41.9151,41.8742,41.9015,335847.0
2016-04-06 15:55:00,61.48,61.5,61.42,61.43,832425.0,41.9083,41.9219,41.8674,41.8742,832425.0
2016-04-07 09:30:00,61.02,61.4,60.93,61.27,561284.0,41.5947,41.8538,41.5334,41.7651,561284.0
2016-04-07 09:35:00,61.28,61.54,61.25,61.41,511103.0,41.772,41.9492,41.7515,41.8606,511103.0
2016-04-07 09:40:00,61.42,61.59,61.39,61.54,521471.0,41.8674,41.9833,41.8469,41.9492,521471.0
2016-04-07 09:45:00,61.55,61.56,61.3,61.34,527015.0,41.956,41.9628,41.7856,41.8129,527015.0
2016-04-07 09:50:00,61.34,61.47,61.31,61.35,333102.0,41.8129,41.9015,41.7924,41.8197,333102.0
2016-04-07 09:55:00,61.35,61.38,61.2,61.21,231105.0,41.8197,41.8401,41.7174,41.7242,231105.0
2016-04-07 10:00:00,61.22,61.29,61.14,61.18,214707.0,41.7311,41.7788,41.6765,41.7038,214707.0
2016-04-07 10:05:00,61.21,61.28,61.17,61.28,151767.0,41.7242,41.772,41.697,41.772,151767.0
2016-04-07 10:10:00,61.28,61.28,61.09,61.1,118498.0,41.772,41.772,41.6424,41.6493,118498.0
2016-04-07 10:15:00,61.09,61.09,60.99,61.02,167365.0,41.6424,41.6424,41.5743,41.5947,167365.0
2016-04-07 10:20:00,61.01,61.18,61.0,61.11,80445.0,41.5879,41.7038,41.5811,41.6561,80445.0
2016-04-07 10:25:00,61.12,61.13,60.9,60.91,142307.0,41.6629,41.6697,41.5129,41.5197,142307.0
2016-04-07 10:30:00,60.9,61.03,60.88,61.0,144146.0,41.5129,41.6015,41.4993,41.5811,144146.0
2016-04-07 10:35:00,60.99,61.13,60.98,61.04,165278.0,41.5743,41.6697,41.5675,41.6084,165278.0
2016-04-07 10:40:00,61.03,61.06,60.99,60.99,137238.0,41.6015,41.622,41.5743,41.5743,137238.0
2016-04-07 10:45:00,60.99,61.17,60.96,61.04,280959.0,41.5743,41.697,41.5538,41.6084,280959.0
2016-04-07 10:50:00,61.04,61.16,61.03,61.14,321760.0,41.6084,41.6902,41.6015,41.6765,321760.0
2016-04-07 10:55:00,61.14,61.18,61.07,61.16,109855.0,41.6765,41.7038,41.6288,41.6902,109855.0
2016-04-07 11:00:00,61.16,61.16,60.95,60.96,124377.0,41.6902,41.6902,41.547,41.5538,124377.0
2016-04-07 11:05:00,60.94,61.04,60.92,60.99,107384.0,41.5402,41.6084,41.5266,41.5743,107384.0
2016-04-07 11:10:00,60.99,61.1,60.97,61.08,114129.0,41.5743,41.6493,41.5606,41.6356,114129.0
2016-04-07 11:15:00,61.09,61.11,61.06,61.08,75890.0,41.6424,41.6561,41.622,41.6356,75890.0
2016-04-07 11:20:00,61.08,61.08,60.91,60.96,128941.0,41.6356,41.6356,41.5197,41.5538,128941.0
2016-04-07 11:25:00,60.95,60.99,60.91,60.98,94034.0,41.547,41.5743,41.5197,41.5675,94034.0
2016-04-07 11:30:00,60.97,61.01,60.95,60.96,132594.0,41.5606,41.5879,41.547,41.5538,132594.0
2016-04-07 11:35:00,60.97,61.05,60.97,61.01,56802.0,41.5606,41.6152,41.5606,41.5879,56802.0
2016-04-07 11:40:00,61.01,61.09,60.94,61.09,70476.0,41.5879,41.6424,41.5402,41.6424,70476.0
2016-04-07 11:45:00,61.08,61.15,61.07,61.1,144541.0,41.6356,41.6833,41.6288,41.6493,144541.0
2016-04-07 11:50:00,61.1,61.2,61.09,61.16,62319.0,41.6493,41.7174,41.6424,41.6902,62319.0
2016-04-07 11:55:00,61.16,61.18,61.1,61.11,216840.0,41.6902,41.7038,41.6493,41.6561,216840.0
2016-04-07 12:00:00,61.11,61.18,61.1,61.15,97976.0,41.6561,41.7038,41.6493,41.6833,97976.0
2016-04-07 12:05:00,61.15,61.22,61.13,61.21,163638.0,41.6833,41.7311,41.6697,41.7242,163638.0
2016-04-07 12:10:00,61.21,61.26,61.18,61.25,98841.0,41.7242,41.7583,41.7038,41.7515,98841.0
2016-04-07 12:15:00,61.24,61.24,61.02,61.07,131120.0,41.7447,41.7447,41.5947,41.6288,131120.0
2016-04-07 12:20:00,61.06,61.11,61.04,61.04,68004.0,41.622,41.6561,41.6084,41.6084,68004.0
2016-04-07 12:25:00,61.03,61.03,60.98,61.02,113951.0,41.6015,41.6015,41.5675,41.5947,113951.0
2016-04-07 12:30:00,61.02,61.09,61.0,61.01,68283.0,41.5947,41.6424,41.5811,41.5879,68283.0
2016-04-07 12:35:00,61.02,61.06,60.97,61.06,91365.0,41.5947,41.622,41.5606,41.622,91365.0
2016-04-07 12:40:00,61.06,61.08,60.98,60.99,59083.0,41.622,41.6356,41.5675,41.5743,59083.0
2016-04-07 12:45:00,60.98,61.09,60.97,61.08,53651.0,41.5675,41.6424,41.5606,41.6356,53651.0
2016-04-07 12:50:00,61.08,61.09,61.01,61.02,94421.0,41.6356,41.6424,41.5879,41.5947,94421.0
2016-04-07 12:55:00,61.02,61.11,61.01,61.1,82874.0,41.5947,41.6561,41.5879,41.6493,82874.0
2016-04-07 13:00:00,61.08,61.13,61.05,61.09,59370.0,41.6356,41.6697,41.6152,41.6424,59370.0
2016-04-07 13:05:00,61.1,61.15,61.09,61.11,83469.0,41.6493,41.6833,41.6424,41.6561,83469.0
2016-04-07 13:10:00,61.11,61.12,61.05,61.1,85794.0,41.6561,41.6629,41.6152,41.6493,85794.0
2016-04-07 13:15:00,61.11,61.13,61.05,61.05,78769.0,41.6561,41.6697,41.6152,41.6152,78769.0
2016-04-07 13:20:00,61.05,61.08,61.03,61.05,77675.0,41.6152,41.6356,41.6015,41.6152,77675.0
2016-04-07 13:25:00,61.05,61.07,61.01,61.05,109846.0,41.6152,41.6288,41.5879,41.6152,109846.0
2016-04-07 13:30:00,61.04,61.08,61.0,61.0,214388.0,41.6084,41.6356,41.5811,41.5811,214388.0
2016-04-07 13:35:00,61.0,61.06,60.99,61.05,72873.0,41.5811,41.622,41.5743,41.6152,72873.0
2016-04-07 13:40:00,61.06,61.08,61.0,61.02,89306.0,41.622,41.6356,41.5811,41.5947,89306.0
2016-04-07 13:45:00,61.02,61.04,60.93,60.94,100710.0,41.5947,41.6084,41.5334,41.5402,100710.0
2016-04-07 13:50:00,60.94,60.94,60.82,60.85,113545.0,41.5402,41.5402,41.4584,41.4788,113545.0
2016-04-07 13:55:00,60.85,60.88,60.81,60.84,69824.0,41.4788,41.4993,41.4516,41.472,69824.0
2016-04-07 14:00:00,60.84,60.84,60.78,60.8,94463.0,41.472,41.472,41.4311,41.4448,94463.0
2016-04-07 14:05:00,60.8,60.82,60.67,60.69,179520.0,41.4448,41.4584,41.3561,41.3698,179520.0
2016-04-07 14:10:00,60.68,60.7,60.65,60.68,97051.0,41.363,41.3766,41.3425,41.363,97051.0
2016-04-07 14:15:00,60.67,60.68,60.63,60.64,127813.0,41.3561,41.363,41.3289,41.3357,127813.0
2016-04-07 14:20:00,60.64,60.71,60.63,60.71,105396.0,41.3357,41.3834,41.3289,41.3834,105396.0
2016-04-07 14:25:00,60.7,60.88,60.68,60.88,113032.0,41.3766,41.4993,41.363,41.4993,113032.0
2016-04-07 14:30:00,60.87,60.88,60.81,60.88,76607.0,41.4925,41.4993,41.4516,41.4993,76607.0
2016-04-07 14:35:00,60.88,60.95,60.85,60.93,123502.0,41.4993,41.547,41.4788,41.5334,123502.0
2016-04-07 14:40:00,60.92,60.93,60.79,60.82,141455.0,41.5266,41.5334,41.4379,41.4584,141455.0
2016-04-07 14:45:00,60.82,60.82,60.73,60.76,191472.0,41.4584,41.4584,41.397,41.4175,191472.0
2016-04-07 14:50:00,60.76,60.8,60.72,60.8,101097.0,41.4175,41.4448,41.3902,41.4448,101097.0
2016-04-07 14:55:00,60.79,60.81,60.69,60.7,165927.0,41.4379,41.4516,41.3698,41.3766,165927.0
2016-04-07 15:00:00,60.69,60.74,60.66,60.69,237589.0,41.3698,41.4039,41.3493,41.3698,237589.0
2016-04-07 15:05:00,60.69,60.86,60.68,60.86,225373.0,41.3698,41.4857,41.363,41.4857,225373.0
2016-04-07 15:10:00,60.86,60.95,60.85,60.94,191135.0,41.4857,41.547,41.4788,41.5402,191135.0
2016-04-07 15:15:00,60.94,60.94,60.82,60.84,182617.0,41.5402,41.5402,41.4584,41.472,182617.0
2016-04-07 15:20:00,60.84,60.95,60.84,60.94,182289.0,41.472,41.547,41.472,41.5402,182289.0
2016-04-07 15:25:00,60.94,61.01,60.93,60.99,172515.0,41.5402,41.5879,41.5334,41.5743,172515.0
2016-04-07 15:30:00,60.99,61.11,60.96,61.09,283236.0,41.5743,41.6561,41.5538,41.6424,283236.0
2016-04-07 15:35:00,61.1,61.11,60.97,61.02,219893.0,41.6493,41.6561,41.5606,41.5947,219893.0
2016-04-07 15:40:00,61.02,61.09,61.01,61.05,189924.0,41.5947,41.6424,41.5879,41.6152,189924.0
2016-04-07 15:45:00,61.05,61.17,61.05,61.13,195887.0,41.6152,41.697,41.6152,41.6697,195887.0
2016-04-07 15:50:00,61.12,61.13,61.02,61.12,303672.0,41.6629,41.6697,41.5947,41.6629,303672.0
2016-04-07 15:55:00,61.12,61.17,61.04,61.14,568984.0,41.6629,41.697,41.6084,41.6765,568984.0
2016-04-08 09:30:00,62.29,62.38,62.06,62.19,674901.0,42.4604,42.5218,42.3036,42.3923,674901.0
2016-04-08 09:35:00,62.19,62.29,62.08,62.21,527593.0,42.3923,42.4604,42.3173,42.4059,527593.0
2016-04-08 09:40:00,62.21,62.32,62.14,62.25,345895.0,42.4059,42.4809,42.3582,42.4332,345895.0
2016-04-08 09:45:00,62.26,62.38,62.18,62.26,367979.0,42.44,42.5218,42.3854,42.44,367979.0
2016-04-08 09:50:00,62.26,62.46,62.19,62.2,279196.0,42.44,42.5763,42.3923,42.3991,279196.0
2016-04-08 09:55:00,62.21,62.23,62.12,62.21,162941.0,42.4059,42.4195,42.3445,42.4059,162941.0
2016-04-08 10:00:00,62.2,62.42,62.2,62.38,360913.0,42.3991,42.549,42.3991,42.5218,360913.0
2016-04-08 10:05:00,62.38,62.51,62.29,62.49,204871.0,42.5218,42.6104,42.4604,42.5968,204871.0
2016-04-08 10:10:00,62.48,62.53,62.41,62.51,333816.0,42.5899,42.624,42.5422,42.6104,333816.0
2016-04-08 10:15:00,62.51,62.58,62.43,62.47,344664.0,42.6104,42.6581,42.5559,42.5831,344664.0
2016-04-08 10:20:00,62.48,62.53,62.43,62.48,435747.0,42.5899,42.624,42.5559,42.5899,435747.0
2016-04-08 10:25:00,62.48,62.54,62.41,62.5,202960.0,42.5899,42.6308,42.5422,42.6036,202960.0
2016-04-08 10:30:00,62.5,62.61,62.49,62.55,140173.0,42.6036,42.6786,42.5968,42.6377,140173.0
2016-04-08 10:35:00,62.55,62.65,62.55,62.57,180296.0,42.6377,42.7058,42.6377,42.6513,180296.0
2016-04-08 10:40:00,62.57,62.67,62.57,62.59,135358.0,42.6513,42.7195,42.6513,42.6649,135358.0
2016-04-08 10:45:00,62.6,62.69,62.59,62.6,166733.0,42.6717,42.7331,42.6649,42.6717,166733.0
2016-04-08 10:50:00,62.61,62.69,62.58,62.63,142814.0,42.6786,42.7331,42.6581,42.6922,142814.0
2016-04-08 10:55:00,62.63,62.71,62.56,62.56,180161.0,42.6922,42.7467,42.6445,42.6445,180161.0
2016-04-08 11:00:00,62.56,62.58,62.49,62.56,185057.0,42.6445,42.6581,42.5968,42.6445,185057.0
2016-04-08 11:05:00,62.56,62.66,62.53,62.58,138123.0,42.6445,42.7126,42.624,42.6581,138123.0
2016-04-08 11:10:00,62.58,62.65,62.53,62.53,153358.0,42.6581,42.7058,42.624,42.624,153358.0
2016-04-08 11:15:00,62.53,62.6,62.52,62.58,124699.0,42.624,42.6717,42.6172,42.6581,124699.0
2016-04-08 11:20:00,62.58,62.61,62.54,62.54,166840.0,42.6581,42.6786,42.6308,42.6308,166840.0
2016-04-08 11:25:00,62.53,62.65,62.48,62.59,328308.0,42.624,42.7058,42.5899,42.6649,328308.0
2016-04-08 11:30:00,62.58,62.58,62.34,62.47,180089.0,42.6581,42.6581,42.4945,42.5831,180089.0
2016-04-08 11:35:00,62.47,62.47,62.28,62.33,329882.0,42.5831,42.5831,42.4536,42.4877,329882.0
2016-04-08 11:40:00,62.33,62.43,62.3,62.38,147919.0,42.4877,42.5559,42.4672,42.5218,147919.0
2016-04-08 11:45:00,62.38,62.4,62.28,62.29,315641.0,42.5218,42.5354,42.4536,42.4604,315641.0
2016-04-08 11:50:00,62.29,62.37,62.24,62.36,256876.0,42.4604,42.515,42.4263,42.5081,256876.0
2016-04-08 11:55:00,62.35,62.46,62.34,62.39,435341.0,42.5013,42.5763,42.4945,42.5286,435341.0
2016-04-08 12:00:00,62.39,62.4,62.28,62.34,509608.0,42.5286,42.5354,42.4536,42.4945,509608.0
2016-04-08 12:05:00,62.35,62.38,62.32,62.35,262845.0,42.5013,42.5218,42.4809,42.5013,262845.0
2016-04-08 12:10:00,62.35,62.57,62.35,62.52,218179.0,42.5013,42.6513,42.5013,42.6172,218179.0
2016-04-08 12:15:00,62.52,62.53,62.44,62.46,75260.0,42.6172,42.624,42.5627,42.5763,75260.0
2016-04-08 12:20:00,62.46,62.51,62.44,62.46,95910.0,42.5763,42.6104,42.5627,42.5763,95910.0
2016-04-08 12:25:00,62.46,62.47,62.41,62.42,64539.0,42.5763,42.5831,42.5422,42.549,64539.0
2016-04-08 12:30:00,62.42,62.45,62.32,62.43,123024.0,42.549,42.5695,42.4809,42.5559,123024.0
2016-04-08 12:35:00,62.42,62.46,62.4,62.44,117374.0,42.549,42.5763,42.5354,42.5627,117374.0
2016-04-08 12:40:00,62.44,62.48,62.37,62.47,114440.0,42.5627,42.5899,42.515,42.5831,114440.0
2016-04-08 12:45:00,62.47,62.49,62.4,62.45,148698.0,42.5831,42.5968,42.5354,42.5695,148698.0
2016-04-08 12:50:00,62.45,62.53,62.45,62.49,105660.0,42.5695,42.624,42.5695,42.5968,105660.0
2016-04-08 12:55:00,62.49,62.49,62.42,62.48,68306.0,42.5968,42.5968,42.549,42.5899,68306.0
2016-04-08 13:00:00,62.48,62.48,62.37,62.41,108129.0,42.5899,42.5899,42.515,42.5422,108129.0
2016-04-08 13:05:00,62.41,62.46,62.38,62.43,49916.0,42.5422,42.5763,42.5218,42.5559,49916.0
2016-04-08 13:10:00,62.43,62.43,62.37,62.42,63641.0,42.5559,42.5559,42.515,42.549,63641.0
2016-04-08 13:15:00,62.41,62.44,62.29,62.29,106525.0,42.5422,42.5627,42.4604,42.4604,106525.0
2016-04-08 13:20:00,62.29,62.41,62.29,62.35,77885.0,42.4604,42.5422,42.4604,42.5013,77885.0
2016-04-08 13:25:00,62.35,62.37,62.28,62.36,82523.0,42.5013,42.515,42.4536,42.5081,82523.0
2016-04-08 13:30:00,62.36,62.46,62.32,62.46,82203.0,42.5081,42.5763,42.4809,42.5763,82203.0
2016-04-08 13:35:00,62.48,62.56,62.47,62.52,101674.0,42.5899,42.6445,42.5831,42.6172,101674.0
2016-04-08 13:40:00,62.52,62.56,62.49,62.52,102338.0,42.6172,42.6445,42.5968,42.6172,102338.0
2016-04-08 13:45:00,62.52,62.53,62.45,62.46,56135.0,42.6172,42.624,42.5695,42.5763,56135.0
2016-04-08 13:50:00,62.46,62.56,62.46,62.48,209768.0,42.5763,42.6445,42.5763,42.5899,209768.0
2016-04-08 13:55:00,62.49,62.55,62.48,62.55,55961.0,42.5968,42.6377,42.5899,42.6377,55961.0
2016-04-08 14:00:00,62.54,62.54,62.46,62.47,121447.0,42.6308,42.6308,42.5763,42.5831,121447.0
2016-04-08 14:05:00,62.46,62.49,62.41,62.46,171605.0,42.5763,42.5968,42.5422,42.5763,171605.0
2016-04-08 14:10:00,62.47,62.5,62.43,62.44,168985.0,42.5831,42.6036,42.5559,42.5627,168985.0
2016-04-08 14:15:00,62.44,62.52,62.41,62.48,88755.0,42.5627,42.6172,42.5422,42.5899,88755.0
2016-04-08 14:20:00,62.48,62.5,62.44,62.47,96978.0,42.5899,42.6036,42.5627,42.5831,96978.0
2016-04-08 14:25:00,62.47,62.49,62.44,62.47,117124.0,42.5831,42.5968,42.5627,42.5831,117124.0
2016-04-08 14:30:00,62.47,62.49,62.42,62.46,71139.0,42.5831,42.5968,42.549,42.5763,71139.0
2016-04-08 14:35:00,62.46,62.47,62.41,62.43,40609.0,42.5763,42.5831,42.5422,42.5559,40609.0
2016-04-08 14:40:00,62.43,62.47,62.43,62.44,49557.0,42.5559,42.5831,42.5559,42.5627,49557.0
2016-04-08 14:45:00,62.43,62.49,62.42,62.44,111596.0,42.5559,42.5968,42.549,42.5627,111596.0
2016-04-08 14:50:00,62.44,62.45,62.38,62.4,101012.0,42.5627,42.5695,42.5218,42.5354,101012.0
2016-04-08 14:55:00,62.39,62.4,62.34,62.4,88426.0,42.5286,42.5354,42.4945,42.5354,88426.0
2016-04-08 15:00:00,62.39,62.43,62.38,62.39,68157.0,42.5286,42.5559,42.5218,42.5286,68157.0
2016-04-08 15:05:00,62.4,62.41,62.22,62.22,167284.0,42.5354,42.5422,42.4127,42.4127,167284.0
2016-04-08 15:10:00,62.23,62.26,62.21,62.26,110080.0,42.4195,42.44,42.4059,42.44,110080.0
2016-04-08 15:15:00,62.27,62.31,62.22,62.25,160034.0,42.4468,42.4741,42.4127,42.4332,160034.0
2016-04-08 15:20:00,62.26,62.31,62.23,62.3,212352.0,42.44,42.4741,42.4195,42.4672,212352.0
2016-04-08 15:25:00,62.29,62.33,62.26,62.29,124579.0,42.4604,42.4877,42.44,42.4604,124579.0
2016-04-08 15:30:00,62.28,62.3,62.19,62.21,243689.0,42.4536,42.4672,42.3923,42.4059,243689.0
2016-04-08 15:35:00,62.21,62.24,62.16,62.2,176611.0,42.4059,42.4263,42.3718,42.3991,176611.0
2016-04-08 15:40:00,62.2,62.23,62.18,62.23,182963.0,42.3991,42.4195,42.3854,42.4195,182963.0
2016-04-08 15:45:00,62.23,62.3,62.23,62.29,430291.0,42.4195,42.4672,42.4195,42.4604,430291.0
2016-04-08 15:50:00,62.28,62.37,62.26,62.35,656067.0,42.4536,42.515,42.44,42.5013,656067.0
2016-04-08 15:55:00,62.36,62.44,62.34,62.43,1226614.0,42.5081,42.5627,42.4945,42.5559,1226614.0
2016-04-11 09:30:00,62.87,62.88,62.72,62.76,526615.0,42.8558,42.8626,42.7535,42.7808,526615.0
2016-04-11 09:35:00,62.77,62.98,62.76,62.92,319263.0,42.7876,42.9308,42.7808,42.8899,319263.0
2016-04-11 09:40:00,62.91,63.06,62.83,62.85,441998.0,42.8831,42.9853,42.8285,42.8422,441998.0
2016-04-11 09:45:00,62.85,62.98,62.8,62.87,213178.0,42.8422,42.9308,42.8081,42.8558,213178.0
2016-04-11 09:50:00,62.88,62.97,62.8,62.88,326940.0,42.8626,42.924,42.8081,42.8626,326940.0
2016-04-11 09:55:00,62.89,62.93,62.82,62.86,272533.0,42.8694,42.8967,42.8217,42.849,272533.0
2016-04-11 10:00:00,62.86,62.91,62.8,62.85,350546.0,42.849,42.8831,42.8081,42.8422,350546.0
2016-04-11 10:05:00,62.85,62.98,62.84,62.85,344763.0,42.8422,42.9308,42.8353,42.8422,344763.0
2016-04-11 10:10:00,62.86,62.93,62.85,62.89,272954.0,42.849,42.8967,42.8422,42.8694,272954.0
2016-04-11 10:15:00,62.89,62.94,62.79,62.79,215301.0,42.8694,42.9035,42.8013,42.8013,215301.0
2016-04-11 10:20:00,62.79,62.8,62.67,62.7,202467.0,42.8013,42.8081,42.7195,42.7399,202467.0
2016-04-11 10:25:00,62.7,62.72,62.66,62.67,230954.0,42.7399,42.7535,42.7126,42.7195,230954.0
2016-04-11 10:30:00,62.68,62.76,62.67,62.71,329459.0,42.7263,42.7808,42.7195,42.7467,329459.0
2016-04-11 10:35:00,62.71,62.73,62.6,62.72,115304.0,42.7467,42.7604,42.6717,42.7535,115304.0
2016-04-11 10:40:00,62.72,62.73,62.54,62.57,140872.0,42.7535,42.7604,42.6308,42.6513,140872.0
2016-04-11 10:45:00,62.59,62.59,62.45,62.51,175489.0,42.6649,42.6649,42.5695,42.6104,175489.0
2016-04-11 10:50:00,62.51,62.61,62.49,62.56,150486.0,42.6104,42.6786,42.5968,42.6445,150486.0
2016-04-11 10:55:00,62.55,62.61,62.47,62.47,95295.0,42.6377,42.6786,42.5831,42.5831,95295.0
2016-04-11 11:00:00,62.48,62.56,62.42,62.55,133681.0,42.5899,42.6445,42.549,42.6377,133681.0
2016-04-11 11:05:00,62.55,62.58,62.52,62.57,125796.0,42.6377,42.6581,42.6172,42.6513,125796.0
2016-04-11 11:10:00,62.57,62.62,62.55,62.57,100509.0,42.6513,42.6854,42.6377,42.6513,100509.0
2016-04-11 11:15:00,62.56,62.57,62.47,62.48,108067.0,42.6445,42.6513,42.5831,42.5899,108067.0
2016-04-11 11:20:00,62.48,62.56,62.48,62.55,96912.0,42.5899,42.6445,42.5899,42.6377,96912.0
2016-04-11 11:25:00,62.54,62.62,62.48,62.57,94914.0,42.6308,42.6854,42.5899,42.6513,94914.0
2016-04-11 11:30:00,62.57,62.59,62.43,62.47,89838.0,42.6513,42.6649,42.5559,42.5831,89838.0
2016-04-11 11:35:00,62.47,62.56,62.44,62.52,161587.0,42.5831,42.6445,42.5627,42.6172,161587.0
2016-04-11 11:40:00,62.51,62.54,62.43,62.45,114041.0,42.6104,42.6308,42.5559,42.5695,114041.0
2016-04-11 11:45:00,62.44,62.51,62.4,62.5,72074.0,42.5627,42.6104,42.5354,42.6036,72074.0
2016-04-11 11:50:00,62.51,62.51,62.44,62.47,104275.0,42.6104,42.6104,42.5627,42.5831,104275.0
2016-04-11 11:55:00,62.47,62.55,62.45,62.54,78897.0,42.5831,42.6377,42.5695,42.6308,78897.0
2016-04-11 12:00:00,62.54,62.56,62.44,62.49,341743.0,42.6308,42.6445,42.5627,42.5968,341743.0
2016-04-11 12:05:00,62.48,62.51,62.46,62.49,71655.0,42.5899,42.6104,42.5763,42.5968,71655.0
2016-04-11 12:10:00,62.48,62.54,62.46,62.54,70351.0,42.5899,42.6308,42.5763,42.6308,70351.0
2016-04-11 12:15:00,62.54,62.62,62.54,62.59,101081.0,42.6308,42.6854,42.6308,42.6649,101081.0
2016-04-11 12:20:00,62.58,62.61,62.53,62.58,141926.0,42.6581,42.6786,42.624,42.6581,141926.0
2016-04-11 12:25:00,62.58,62.59,62.49,62.5,64797.0,42.6581,42.6649,42.5968,42.6036,64797.0
2016-04-11 12:30:00,62.5,62.55,62.42,62.42,77030.0,42.6036,42.6377,42.549,42.549,77030.0
2016-04-11 12:35:00,62.43,62.45,62.36,62.37,110420.0,42.5559,42.5695,42.5081,42.515,110420.0
2016-04-11 12:40:00,62.37,62.43,62.34,62.41,51198.0,42.515,42.5559,42.4945,42.5422,51198.0
2016-04-11 12:45:00,62.41,62.53,62.37,62.51,127526.0,42.5422,42.624,42.515,42.6104,127526.0
2016-04-11 12:50:00,62.51,62.55,62.49,62.51,119937.0,42.6104,42.6377,42.5968,42.6104,119937.0
2016-04-11 12:55:00,62.52,62.54,62.49,62.51,68240.0,42.6172,42.6308,42.5968,42.6104,68240.0
2016-04-11 13:00:00,62.52,62.58,62.51,62.52,94272.0,42.6172,42.6581,42.6104,42.6172,94272.0
2016-04-11 13:05:00,62.52,62.59,62.51,62.55,59137.0,42.6172,42.6649,42.6104,42.6377,59137.0
2016-04-11 13:10:00,62.55,62.63,62.55,62.63,91157.0,42.6377,42.6922,42.6377,42.6922,91157.0
2016-04-11 13:15:00,62.63,62.65,62.6,62.64,70395.0,42.6922,42.7058,42.6717,42.699,70395.0
2016-04-11 13:20:00,62.63,62.68,62.56,62.56,73064.0,42.6922,42.7263,42.6445,42.6445,73064.0
2016-04-11 13:25:00,62.56,62.58,62.48,62.48,115562.0,42.6445,42.6581,42.5899,42.5899,115562.0
2016-04-11 13:30:00,62.48,62.5,62.45,62.45,54191.0,42.5899,42.6036,42.5695,42.5695,54191.0
2016-04-11 13:35:00,62.45,62.49,62.38,62.4,231586.0,42.5695,42.5968,42.5218,42.5354,231586.0
2016-04-11 13:40:00,62.4,62.43,62.36,62.41,120102.0,42.5354,42.5559,42.5081,42.5422,120102.0
2016-04-11 13:45:00,62.42,62.45,62.39,62.44,66257.0,42.549,42.5695,42.5286,42.5627,66257.0
2016-04-11 13:50:00,62.44,62.45,62.42,62.43,66045.0,42.5627,42.5695,42.549,42.5559,66045.0
2016-04-11 13:55:00,62.44,62.47,62.4,62.43,76299.0,42.5627,42.5831,42.5354,42.5559,76299.0
2016-04-11 14:00:00,62.44,62.55,62.44,62.48,112051.0,42.5627,42.6377,42.5627,42.5899,112051.0
2016-04-11 14:05:00,62.47,62.53,62.45,62.47,98980.0,42.5831,42.624,42.5695,42.5831,98980.0
2016-04-11 14:10:00,62.47,62.52,62.46,62.46,109867.0,42.5831,42.6172,42.5763,42.5763,109867.0
2016-04-11 14:15:00,62.46,62.53,62.41,62.52,137535.0,42.5763,42.624,42.5422,42.6172,137535.0
2016-04-11 14:20:00,62.52,62.53,62.46,62.47,94974.0,42.6172,42.624,42.5763,42.5831,94974.0
2016-04-11 14:25:00,62.47,62.52,62.42,62.47,154382.0,42.5831,42.6172,42.549,42.5831,154382.0
2016-04-11 14:30:00,62.47,62.5,62.44,62.44,69857.0,42.5831,42.6036,42.5627,42.5627,69857.0
2016-04-11 14:35:00,62.44,62.53,62.41,62.5,134259.0,42.5627,42.624,42.5422,42.6036,134259.0
2016-04-11 14:40:00,62.51,62.54,62.49,62.49,69635.0,42.6104,42.6308,42.5968,42.5968,69635.0
2016-04-11 14:45:00,62.49,62.53,62.44,62.49,106863.0,42.5968,42.624,42.5627,42.5968,106863.0
2016-04-11 14:50:00,62.48,62.52,62.41,62.51,153192.0,42.5899,42.6172,42.5422,42.6104,153192.0
2016-04-11 14:55:00,62.51,62.51,62.45,62.5,91250.0,42.6104,42.6104,42.5695,42.6036,91250.0
2016-04-11 15:00:00,62.51,62.51,62.39,62.43,113683.0,42.6104,42.6104,42.5286,42.5559,113683.0
2016-04-11 15:05:00,62.43,62.43,62.35,62.36,107192.0,42.5559,42.5559,42.5013,42.5081,107192.0
2016-04-11 15:10:00,62.36,62.4,62.33,62.37,105498.0,42.5081,42.5354,42.4877,42.515,105498.0
2016-04-11 15:15:00,62.37,62.42,62.34,62.41,107701.0,42.515,42.549,42.4945,42.5422,107701.0
2016-04-11 15:20:00,62.41,62.42,62.35,62.37,82127.0,42.5422,42.549,42.5013,42.515,82127.0
2016-04-11 15:25:00,62.36,62.39,62.28,62.29,166793.0,42.5081,42.5286,42.4536,42.4604,166793.0
2016-04-11 15:30:00,62.29,62.34,62.26,62.32,378692.0,42.4604,42.4945,42.44,42.4809,378692.0
2016-04-11 15:35:00,62.32,62.35,62.28,62.29,168394.0,42.4809,42.5013,42.4536,42.4604,168394.0
2016-04-11 15:40:00,62.29,62.3,62.18,62.22,250631.0,42.4604,42.4672,42.3854,42.4127,250631.0
2016-04-11 15:45:00,62.21,62.27,62.2,62.27,152187.0,42.4059,42.4468,42.3991,42.4468,152187.0
2016-04-11 15:50:00,62.26,62.28,62.22,62.27,347906.0,42.44,42.4536,42.4127,42.4468,347906.0
2016-04-11 15:55:00,62.26,62.27,62.11,62.13,829023.0,42.44,42.4468,42.3377,42.3514,829023.0
2016-04-12 09:30:00,62.35,62.57,62.22,62.29,627157.0,42.5013,42.6513,42.4127,42.4604,627157.0
2016-04-12 09:35:00,62.28,62.47,62.27,62.42,316656.0,42.4536,42.5831,42.4468,42.549,316656.0
2016-04-12 09:40:00,62.42,62.59,62.41,62.55,423856.0,42.549,42.6649,42.5422,42.6377,423856.0
2016-04-12 09:45:00,62.56,62.71,62.55,62.62,373115.0,42.6445,42.7467,42.6377,42.6854,373115.0
2016-04-12 09:50:00,62.63,62.7,62.59,62.61,148386.0,42.6922,42.7399,42.6649,42.6786,148386.0
2016-04-12 09:55:00,62.61,62.69,62.57,62.69,303330.0,42.6786,42.7331,42.6513,42.7331,303330.0
2016-04-12 10:00:00,62.69,62.84,62.66,62.74,331865.0,42.7331,42.8353,42.7126,42.7672,331865.0
2016-04-12 10:05:00,62.75,62.76,62.5,62.51,270110.0,42.774,42.7808,42.6036,42.6104,270110.0
2016-04-12 10:10:00,62.51,62.57,62.38,62.54,272360.0,42.6104,42.6513,42.5218,42.6308,272360.0
2016-04-12 10:15:00,62.55,62.61,62.43,62.52,172913.0,42.6377,42.6786,42.5559,42.6172,172913.0
2016-04-12 10:20:00,62.52,62.55,62.45,62.49,142047.0,42.6172,42.6377,42.5695,42.5968,142047.0
2016-04-12 10:25:00,62.49,62.56,62.45,62.48,131824.0,42.5968,42.6445,42.5695,42.5899,131824.0
2016-04-12 10:30:00,62.48,62.99,62.48,62.8,2102282.0,42.5899,42.9376,42.5899,42.8081,2102282.0
2016-04-12 10:35:00,62.8,63.0,62.77,62.84,839351.0,42.8081,42.9444,42.7876,42.8353,839351.0
2016-04-12 10:40:00,62.83,63.04,62.82,63.04,442546.0,42.8285,42.9717,42.8217,42.9717,442546.0
2016-04-12 10:45:00,63.05,63.13,62.98,63.07,491819.0,42.9785,43.033,42.9308,42.9921,491819.0
2016-04-12 10:50:00,63.06,63.22,63.06,63.18,319338.0,42.9853,43.0944,42.9853,43.0671,319338.0
2016-04-12 10:55:00,63.19,63.24,63.16,63.19,299892.0,43.0739,43.108,43.0535,43.0739,299892.0
2016-04-12 11:00:00,63.19,63.26,63.14,63.24,229018.0,43.0739,43.1216,43.0398,43.108,229018.0
2016-04-12 11:05:00,63.25,63.49,63.23,63.48,440630.0,43.1148,43.2784,43.1012,43.2716,440630.0
2016-04-12 11:10:00,63.47,63.61,63.39,63.58,416792.0,43.2648,43.3602,43.2103,43.3398,416792.0
2016-04-12 11:15:00,63.59,63.68,63.56,63.68,388679.0,43.3466,43.4079,43.3261,43.4079,388679.0
2016-04-12 11:20:00,63.68,63.77,63.66,63.7,457085.0,43.4079,43.4693,43.3943,43.4216,457085.0
2016-04-12 11:25:00,63.7,63.73,63.59,63.66,525089.0,43.4216,43.442,43.3466,43.3943,525089.0
2016-04-12 11:30:00,63.67,63.76,63.66,63.69,707328.0,43.4011,43.4625,43.3943,43.4147,707328.0
2016-04-12 11:35:00,63.69,63.82,63.68,63.81,310345.0,43.4147,43.5034,43.4079,43.4965,310345.0
2016-04-12 11:40:00,63.81,63.89,63.76,63.89,320764.0,43.4965,43.5511,43.4625,43.5511,320764.0
2016-04-12 11:45:00,63.89,63.99,63.88,63.9,608146.0,43.5511,43.6192,43.5443,43.5579,608146.0
2016-04-12 11:50:00,63.89,63.91,63.81,63.82,251798.0,43.5511,43.5647,43.4965,43.5034,251798.0
2016-04-12 11:55:00,63.83,63.85,63.73,63.81,322308.0,43.5102,43.5238,43.442,43.4965,322308.0
2016-04-12 12:00:00,63.82,63.83,63.77,63.82,248754.0,43.5034,43.5102,43.4693,43.5034,248754.0
2016-04-12 12:05:00,63.82,63.84,63.71,63.71,159456.0,43.5034,43.517,43.4284,43.4284,159456.0
2016-04-12 12:10:00,63.72,63.81,63.72,63.73,169339.0,43.4352,43.4965,43.4352,43.442,169339.0
2016-04-12 12:15:00,63.74,63.87,63.74,63.85,105562.0,43.4488,43.5374,43.4488,43.5238,105562.0
2016-04-12 12:20:00,63.84,63.92,63.81,63.86,95104.0,43.517,43.5715,43.4965,43.5306,95104.0
2016-04-12 12:25:00,63.86,63.93,63.86,63.9,88265.0,43.5306,43.5783,43.5306,43.5579,88265.0
2016-04-12 12:30:00,63.9,64.04,63.89,64.02,309118.0,43.5579,43.6533,43.5511,43.6397,309118.0
2016-04-12 12:35:00,64.03,64.13,64.02,64.06,365209.0,43.6465,43.7147,43.6397,43.667,365209.0
2016-04-12 12:40:00,64.06,64.12,64.04,64.05,146998.0,43.667,43.7079,43.6533,43.6601,146998.0
2016-04-12 12:45:00,64.05,64.08,64.01,64.03,108832.0,43.6601,43.6806,43.6329,43.6465,108832.0
2016-04-12 12:50:00,64.03,64.15,64.02,64.12,215934.0,43.6465,43.7283,43.6397,43.7079,215934.0
2016-04-12 12:55:00,64.12,64.15,64.1,64.13,107422.0,43.7079,43.7283,43.6942,43.7147,107422.0
2016-04-12 13:00:00,64.14,64.15,64.02,64.08,129484.0,43.7215,43.7283,43.6397,43.6806,129484.0
2016-04-12 13:05:00,64.08,64.08,63.96,63.97,131684.0,43.6806,43.6806,43.5988,43.6056,131684.0
2016-04-12 13:10:00,63.97,63.97,63.86,63.87,276616.0,43.6056,43.6056,43.5306,43.5374,276616.0
2016-04-12 13:15:00,63.86,63.96,63.84,63.95,109645.0,43.5306,43.5988,43.517,43.592,109645.0
2016-04-12 13:20:00,63.95,63.99,63.91,63.94,66291.0,43.592,43.6192,43.5647,43.5852,66291.0
2016-04-12 13:25:00,63.94,64.0,63.93,63.96,101185.0,43.5852,43.6261,43.5783,43.5988,101185.0
2016-04-12 13:30:00,63.96,64.06,63.94,63.98,196558.0,43.5988,43.667,43.5852,43.6124,196558.0
2016-04-12 13:35:00,63.97,63.97,63.89,63.91,148794.0,43.6056,43.6056,43.5511,43.5647,148794.0
2016-04-12 13:40:00,63.91,63.98,63.91,63.94,87080.0,43.5647,43.6124,43.5647,43.5852,87080.0
2016-04-12 13:45:00,63.95,64.01,63.93,63.97,141068.0,43.592,43.6329,43.5783,43.6056,141068.0
2016-04-12 13:50:00,63.96,63.97,63.9,63.95,103619.0,43.5988,43.6056,43.5579,43.592,103619.0
2016-04-12 13:55:00,63.95,64.05,63.92,64.03,216881.0,43.592,43.6601,43.5715,43.6465,216881.0
2016-04-12 14:00:00,64.03,64.04,63.97,64.03,92651.0,43.6465,43.6533,43.6056,43.6465,92651.0
2016-04-12 14:05:00,64.03,64.06,63.97,64.04,203247.0,43.6465,43.667,43.6056,43.6533,203247.0
2016-04-12 14:10:00,64.04,64.16,64.02,64.13,319790.0,43.6533,43.7351,43.6397,43.7147,319790.0
2016-04-12 14:15:00,64.13,64.17,64.05,64.05,191751.0,43.7147,43.7419,43.6601,43.6601,191751.0
2016-04-12 14:20:00,64.07,64.13,64.04,64.1,127654.0,43.6738,43.7147,43.6533,43.6942,127654.0
2016-04-12 14:25:00,64.1,64.14,64.07,64.09,84725.0,43.6942,43.7215,43.6738,43.6874,84725.0
2016-04-12 14:30:00,64.08,64.08,64.02,64.05,135349.0,43.6806,43.6806,43.6397,43.6601,135349.0
2016-04-12 14:35:00,64.05,64.11,64.03,64.11,200960.0,43.6601,43.701,43.6465,43.701,200960.0
2016-04-12 14:40:00,64.11,64.19,64.1,64.17,205224.0,43.701,43.7556,43.6942,43.7419,205224.0
2016-04-12 14:45:00,64.17,64.19,64.11,64.11,157639.0,43.7419,43.7556,43.701,43.701,157639.0
2016-04-12 14:50:00,64.11,64.15,64.09,64.14,142311.0,43.701,43.7283,43.6874,43.7215,142311.0
2016-04-12 14:55:00,64.14,64.2,64.13,64.19,83957.0,43.7215,43.7624,43.7147,43.7556,83957.0
2016-04-12 15:00:00,64.19,64.27,64.17,64.26,342608.0,43.7556,43.8101,43.7419,43.8033,342608.0
2016-04-12 15:05:00,64.26,64.33,64.26,64.29,225684.0,43.8033,43.851,43.8033,43.8237,225684.0
2016-04-12 15:10:00,64.3,64.31,64.23,64.26,240345.0,43.8306,43.8374,43.7828,43.8033,240345.0
2016-04-12 15:15:00,64.26,64.28,64.21,64.21,247068.0,43.8033,43.8169,43.7692,43.7692,247068.0
2016-04-12 15:20:00,64.21,64.23,64.07,64.09,389602.0,43.7692,43.7828,43.6738,43.6874,389602.0
2016-04-12 15:25:00,64.09,64.14,64.05,64.13,389693.0,43.6874,43.7215,43.6601,43.7147,389693.0
2016-04-12 15:30:00,64.13,64.18,64.08,64.14,570921.0,43.7147,43.7488,43.6806,43.7215,570921.0
2016-04-12 15:35:00,64.14,64.15,63.93,63.99,482652.0,43.7215,43.7283,43.5783,43.6192,482652.0
2016-04-12 15:40:00,63.98,64.03,63.91,63.94,403420.0,43.6124,43.6465,43.5647,43.5852,403420.0
2016-04-12 15:45:00,63.95,64.0,63.92,63.93,459997.0,43.592,43.6261,43.5715,43.5783,459997.0
2016-04-12 15:50:00,63.93,63.97,63.91,63.94,435803.0,43.5783,43.6056,43.5647,43.5852,435803.0
2016-04-12 15:55:00,63.93,64.01,63.91,63.99,1333450.0,43.5783,43.6329,43.5647,43.6192,1333450.0
2016-04-13 09:30:00,63.94,64.1,63.71,63.72,759355.0,43.5852,43.6942,43.4284,43.4352,759355.0
2016-04-13 09:35:00,63.71,63.89,63.66,63.76,419821.0,43.4284,43.5511,43.3943,43.4625,419821.0
2016-04-13 09:40:00,63.77,63.78,63.48,63.69,322426.0,43.4693,43.4761,43.2716,43.4147,322426.0
2016-04-13 09:45:00,63.69,63.87,63.64,63.77,301970.0,43.4147,43.5374,43.3807,43.4693,301970.0
2016-04-13 09:50:00,63.77,63.82,63.64,63.72,340535.0,43.4693,43.5034,43.3807,43.4352,340535.0
2016-04-13 09:55:00,63.72,63.76,63.64,63.7,339829.0,43.4352,43.4625,43.3807,43.4216,339829.0
2016-04-13 10:00:00,63.71,63.81,63.68,63.78,381419.0,43.4284,43.4965,43.4079,43.4761,381419.0
2016-04-13 10:05:00,63.78,63.86,63.75,63.81,445709.0,43.4761,43.5306,43.4556,43.4965,445709.0
2016-04-13 10:10:00,63.82,64.01,63.82,64.0,298919.0,43.5034,43.6329,43.5034,43.6261,298919.0
2016-04-13 10:15:00,64.0,64.03,63.92,64.02,212513.0,43.6261,43.6465,43.5715,43.6397,212513.0
2016-04-13 10:20:00,64.01,64.02,63.94,63.97,337180.0,43.6329,43.6397,43.5852,43.6056,337180.0
2016-04-13 10:25:00,63.96,64.0,63.92,63.95,182358.0,43.5988,43.6261,43.5715,43.592,182358.0
2016-04-13 10:30:00,63.97,64.13,63.85,63.86,1529914.0,43.6056,43.7147,43.5238,43.5306,1529914.0
2016-04-13 10:35:00,63.85,63.87,63.68,63.73,738070.0,43.5238,43.5374,43.4079,43.442,738070.0
2016-04-13 10:40:00,63.73,63.92,63.7,63.87,259142.0,43.442,43.5715,43.4216,43.5374,259142.0
2016-04-13 10:45:00,63.87,64.1,63.85,64.07,489142.0,43.5374,43.6942,43.5238,43.6738,489142.0
2016-04-13 10:50:00,64.08,64.21,64.04,64.2,346182.0,43.6806,43.7692,43.6533,43.7624,346182.0
2016-04-13 10:55:00,64.2,64.25,64.02,64.03,391261.0,43.7624,43.7965,43.6397,43.6465,391261.0
2016-04-13 11:00:00,64.01,64.23,64.0,64.18,283573.0,43.6329,43.7828,43.6261,43.7488,283573.0
2016-04-13 11:05:00,64.18,64.34,64.18,64.33,215872.0,43.7488,43.8578,43.7488,43.851,215872.0
2016-04-13 11:10:00,64.32,64.34,64.19,64.23,237951.0,43.8442,43.8578,43.7556,43.7828,237951.0
2016-04-13 11:15:00,64.23,64.24,64.12,64.24,285880.0,43.7828,43.7897,43.7079,43.7897,285880.0
2016-04-13 11:20:00,64.23,64.25,64.09,64.14,194033.0,43.7828,43.7965,43.6874,43.7215,194033.0
2016-04-13 11:25:00,64.14,64.18,64.06,64.06,157598.0,43.7215,43.7488,43.667,43.667,157598.0
2016-04-13 11:30:00,64.07,64.2,64.07,64.14,200128.0,43.6738,43.7624,43.6738,43.7215,200128.0
2016-04-13 11:35:00,64.14,64.21,64.08,64.21,161755.0,43.7215,43.7692,43.6806,43.7692,161755.0
2016-04-13 11:40:00,64.21,64.25,64.16,64.23,215422.0,43.7692,43.7965,43.7351,43.7828,215422.0
2016-04-13 11:45:00,64.23,64.27,64.15,64.21,141052.0,43.7828,43.8101,43.7283,43.7692,141052.0
2016-04-13 11:50:00,64.21,64.27,64.2,64.23,126799.0,43.7692,43.8101,43.7624,43.7828,126799.0
2016-04-13 11:55:00,64.23,64.27,64.18,64.25,173000.0,43.7828,43.8101,43.7488,43.7965,173000.0
2016-04-13 12:00:00,64.24,64.26,64.2,64.23,167633.0,43.7897,43.8033,43.7624,43.7828,167633.0
2016-04-13 12:05:00,64.23,64.28,64.21,64.23,60919.0,43.7828,43.8169,43.7692,43.7828,60919.0
2016-04-13 12:10:00,64.23,64.3,64.2,64.22,89615.0,43.7828,43.8306,43.7624,43.776,89615.0
2016-04-13 12:15:00,64.22,64.22,64.01,64.02,485418.0,43.776,43.776,43.6329,43.6397,485418.0
2016-04-13 12:20:00,64.0,64.04,63.92,63.96,207207.0,43.6261,43.6533,43.5715,43.5988,207207.0
2016-04-13 12:25:00,63.95,64.06,63.95,64.06,134411.0,43.592,43.667,43.592,43.667,134411.0
2016-04-13 12:30:00,64.05,64.12,64.04,64.06,79200.0,43.6601,43.7079,43.6533,43.667,79200.0
2016-04-13 12:35:00,64.06,64.17,64.05,64.16,123685.0,43.667,43.7419,43.6601,43.7351,123685.0
2016-04-13 12:40:00,64.15,64.22,64.11,64.12,149949.0,43.7283,43.776,43.701,43.7079,149949.0
2016-04-13 12:45:00,64.13,64.16,64.11,64.15,54457.0,43.7147,43.7351,43.701,43.7283,54457.0
2016-04-13 12:50:00,64.15,64.18,64.11,64.16,59441.0,43.7283,43.7488,43.701,43.7351,59441.0
2016-04-13 12:55:00,64.16,64.19,64.12,64.15,66537.0,43.7351,43.7556,43.7079,43.7283,66537.0
2016-04-13 13:00:00,64.15,64.17,64.13,64.14,90021.0,43.7283,43.7419,43.7147,43.7215,90021.0
2016-04-13 13:05:00,64.13,64.16,64.11,64.12,193267.0,43.7147,43.7351,43.701,43.7079,193267.0
2016-04-13 13:10:00,64.11,64.14,64.08,64.11,166095.0,43.701,43.7215,43.6806,43.701,166095.0
2016-04-13 13:15:00,64.11,64.22,64.1,64.19,96507.0,43.701,43.776,43.6942,43.7556,96507.0
2016-04-13 13:20:00,64.19,64.24,64.17,64.19,76686.0,43.7556,43.7897,43.7419,43.7556,76686.0
2016-04-13 13:25:00,64.19,64.27,64.18,64.24,114761.0,43.7556,43.8101,43.7488,43.7897,114761.0
2016-04-13 13:30:00,64.24,64.27,64.23,64.25,82560.0,43.7897,43.8101,43.7828,43.7965,82560.0
2016-04-13 13:35:00,64.25,64.33,64.21,64.3,142056.0,43.7965,43.851,43.7692,43.8306,142056.0
2016-04-13 13:40:00,64.31,64.32,64.26,64.27,49134.0,43.8374,43.8442,43.8033,43.8101,49134.0
2016-04-13 13:45:00,64.28,64.3,64.25,64.27,72308.0,43.8169,43.8306,43.7965,43.8101,72308.0
2016-04-13 13:50:00,64.28,64.32,64.28,64.31,49044.0,43.8169,43.8442,43.8169,43.8374,49044.0
2016-04-13 13:55:00,64.32,64.39,64.29,64.34,158225.0,43.8442,43.8919,43.8237,43.8578,158225.0
2016-04-13 14:00:00,64.34,64.36,64.28,64.32,136064.0,43.8578,43.8715,43.8169,43.8442,136064.0
2016-04-13 14:05:00,64.32,64.4,64.3,64.39,110694.0,43.8442,43.8987,43.8306,43.8919,110694.0
2016-04-13 14:10:00,64.39,64.45,64.34,64.34,185026.0,43.8919,43.9328,43.8578,43.8578,185026.0
2016-04-13 14:15:00,64.36,64.39,64.33,64.37,54978.0,43.8715,43.8919,43.851,43.8783,54978.0
2016-04-13 14:20:00,64.37,64.38,64.3,64.33,154953.0,43.8783,43.8851,43.8306,43.851,154953.0
2016-04-13 14:25:00,64.34,64.35,64.26,64.27,148560.0,43.8578,43.8646,43.8033,43.8101,148560.0
2016-04-13 14:30:00,64.27,64.32,64.27,64.3,106262.0,43.8101,43.8442,43.8101,43.8306,106262.0
2016-04-13 14:35:00,64.3,64.33,64.29,64.31,119140.0,43.8306,43.851,43.8237,43.8374,119140.0
2016-04-13 14:40:00,64.31,64.32,64.27,64.3,116350.0,43.8374,43.8442,43.8101,43.8306,116350.0
2016-04-13 14:45:00,64.3,64.33,64.23,64.28,114246.0,43.8306,43.851,43.7828,43.8169,114246.0
2016-04-13 14:50:00,64.28,64.28,64.21,64.24,101777.0,43.8169,43.8169,43.7692,43.7897,101777.0
2016-04-13 14:55:00,64.23,64.28,64.21,64.25,150280.0,43.7828,43.8169,43.7692,43.7965,150280.0
2016-04-13 15:00:00,64.24,64.25,64.19,64.24,177145.0,43.7897,43.7965,43.7556,43.7897,177145.0
2016-04-13 15:05:00,64.25,64.27,64.22,64.26,220770.0,43.7965,43.8101,43.776,43.8033,220770.0
2016-04-13 15:10:00,64.26,64.29,64.18,64.19,273067.0,43.8033,43.8237,43.7488,43.7556,273067.0
2016-04-13 15:15:00,64.19,64.25,64.17,64.2,182363.0,43.7556,43.7965,43.7419,43.7624,182363.0
2016-04-13 15:20:00,64.2,64.21,64.15,64.2,160344.0,43.7624,43.7692,43.7283,43.7624,160344.0
2016-04-13 15:25:00,64.21,64.21,64.12,64.14,120382.0,43.7692,43.7692,43.7079,43.7215,120382.0
2016-04-13 15:30:00,64.13,64.19,64.12,64.17,227567.0,43.7147,43.7556,43.7079,43.7419,227567.0
2016-04-13 15:35:00,64.17,64.22,64.14,64.22,163177.0,43.7419,43.776,43.7215,43.776,163177.0
2016-04-13 15:40:00,64.22,64.22,64.18,64.19,159760.0,43.776,43.776,43.7488,43.7556,159760.0
2016-04-13 15:45:00,64.19,64.23,64.14,64.15,149589.0,43.7556,43.7828,43.7215,43.7283,149589.0
2016-04-13 15:50:00,64.16,64.23,64.16,64.22,110328.0,43.7351,43.7828,43.7351,43.776,110328.0
2016-04-13 15:55:00,64.22,64.31,64.21,64.27,514735.0,43.776,43.8374,43.7692,43.8101,514735.0
2016-04-14 09:30:00,64.53,64.54,64.28,64.37,795502.0,43.9873,43.9942,43.8169,43.8783,795502.0
2016-04-14 09:35:00,64.37,64.38,64.09,64.14,369460.0,43.8783,43.8851,43.6874,43.7215,369460.0
2016-04-14 09:40:00,64.13,64.18,64.02,64.16,267900.0,43.7147,43.7488,43.6397,43.7351,267900.0
2016-04-14 09:45:00,64.16,64.36,64.13,64.34,311554.0,43.7351,43.8715,43.7147,43.8578,311554.0
2016-04-14 09:50:00,64.33,64.33,64.19,64.21,381047.0,43.851,43.851,43.7556,43.7692,381047.0
2016-04-14 09:55:00,64.21,64.34,64.19,64.28,281777.0,43.7692,43.8578,43.7556,43.8169,281777.0
2016-04-14 10:00:00,64.29,64.36,64.22,64.32,276740.0,43.8237,43.8715,43.776,43.8442,276740.0
2016-04-14 10:05:00,64.33,64.33,64.22,64.28,131656.0,43.851,43.851,43.776,43.8169,131656.0
2016-04-14 10:10:00,64.27,64.31,64.16,64.2,162197.0,43.8101,43.8374,43.7351,43.7624,162197.0
2016-04-14 10:15:00,64.21,64.24,64.14,64.18,285587.0,43.7692,43.7897,43.7215,43.7488,285587.0
2016-04-14 10:20:00,64.19,64.35,64.19,64.34,380641.0,43.7556,43.8646,43.7556,43.8578,380641.0
2016-04-14 10:25:00,64.34,64.48,64.33,64.43,326147.0,43.8578,43.9533,43.851,43.9192,326147.0
2016-04-14 10:30:00,64.43,64.51,64.42,64.5,241105.0,43.9192,43.9737,43.9124,43.9669,241105.0
2016-04-14 10:35:00,64.5,64.53,64.37,64.37,256088.0,43.9669,43.9873,43.8783,43.8783,256088.0
2016-04-14 10:40:00,64.38,64.44,64.35,64.42,132981.0,43.8851,43.926,43.8646,43.9124,132981.0
2016-04-14 10:45:00,64.43,64.44,64.33,64.38,232475.0,43.9192,43.926,43.851,43.8851,232475.0
2016-04-14 10:50:00,64.37,64.45,64.35,64.41,117634.0,43.8783,43.9328,43.8646,43.9055,117634.0
2016-04-14 10:55:00,64.4,64.4,64.3,64.3,263664.0,43.8987,43.8987,43.8306,43.8306,263664.0
2016-04-14 11:00:00,64.3,64.37,64.27,64.36,311579.0,43.8306,43.8783,43.8101,43.8715,311579.0
2016-04-14 11:05:00,64.36,64.38,64.28,64.3,103198.0,43.8715,43.8851,43.8169,43.8306,103198.0
2016-04-14 11:10:00,64.31,64.34,64.2,64.21,121372.0,43.8374,43.8578,43.7624,43.7692,121372.0
2016-04-14 11:15:00,64.21,64.23,64.17,64.19,189666.0,43.7692,43.7828,43.7419,43.7556,189666.0
2016-04-14 11:20:00,64.19,64.19,64.03,64.09,202783.0,43.7556,43.7556,43.6465,43.6874,202783.0
2016-04-14 11:25:00,64.09,64.21,64.08,64.2,133783.0,43.6874,43.7692,43.6806,43.7624,133783.0
2016-04-14 11:30:00,64.2,64.3,64.2,64.3,177768.0,43.7624,43.8306,43.7624,43.8306,177768.0
2016-04-14 11:35:00,64.29,64.32,64.25,64.25,262989.0,43.8237,43.8442,43.7965,43.7965,262989.0
2016-04-14 11:40:00,64.24,64.24,64.11,64.13,193297.0,43.7897,43.7897,43.701,43.7147,193297.0
2016-04-14 11:45:00,64.14,64.21,64.1,64.21,150771.0,43.7215,43.7692,43.6942,43.7692,150771.0
2016-04-14 11:50:00,64.22,64.25,64.16,64.25,118046.0,43.776,43.7965,43.7351,43.7965,118046.0
2016-04-14 11:55:00,64.25,64.28,64.21,64.28,159590.0,43.7965,43.8169,43.7692,43.8169,159590.0
2016-04-14 12:00:00,64.28,64.3,64.21,64.27,125445.0,43.8169,43.8306,43.7692,43.8101,125445.0
2016-04-14 12:05:00,64.27,64.29,64.22,64.27,123797.0,43.8101,43.8237,43.776,43.8101,123797.0
2016-04-14 12:10:00,64.27,64.36,64.26,64.33,116363.0,43.8101,43.8715,43.8033,43.851,116363.0
2016-04-14 12:15:00,64.33,64.33,64.26,64.31,85419.0,43.851,43.851,43.8033,43.8374,85419.0
2016-04-14 12:20:00,64.3,64.32,64.25,64.25,128179.0,43.8306,43.8442,43.7965,43.7965,128179.0
2016-04-14 12:25:00,64.26,64.27,64.19,64.23,194028.0,43.8033,43.8101,43.7556,43.7828,194028.0
2016-04-14 12:30:00,64.23,64.25,64.18,64.19,111591.0,43.7828,43.7965,43.7488,43.7556,111591.0
2016-04-14 12:35:00,64.19,64.2,64.1,64.12,158254.0,43.7556,43.7624,43.6942,43.7079,158254.0
2016-04-14 12:40:00,64.13,64.23,64.12,64.21,124085.0,43.7147,43.7828,43.7079,43.7692,124085.0
2016-04-14 12:45:00,64.21,64.22,64.15,64.18,66668.0,43.7692,43.776,43.7283,43.7488,66668.0
2016-04-14 12:50:00,64.17,64.25,64.16,64.2,121698.0,43.7419,43.7965,43.7351,43.7624,121698.0
2016-04-14 12:55:00,64.2,64.24,64.15,64.22,56731.0,43.7624,43.7897,43.7283,43.776,56731.0
2016-04-14 13:00:00,64.22,64.25,64.2,64.22,101497.0,43.776,43.7965,43.7624,43.776,101497.0
2016-04-14 13:05:00,64.22,64.25,64.2,64.24,109828.0,43.776,43.7965,43.7624,43.7897,109828.0
2016-04-14 13:10:00,64.23,64.26,64.21,64.22,59062.0,43.7828,43.8033,43.7692,43.776,59062.0
2016-04-14 13:15:00,64.22,64.23,64.14,64.17,105666.0,43.776,43.7828,43.7215,43.7419,105666.0
2016-04-14 13:20:00,64.17,64.21,64.13,64.13,192109.0,43.7419,43.7692,43.7147,43.7147,192109.0
2016-04-14 13:25:00,64.13,64.17,64.11,64.14,102598.0,43.7147,43.7419,43.701,43.7215,102598.0
2016-04-14 13:30:00,64.14,64.19,64.13,64.17,91257.0,43.7215,43.7556,43.7147,43.7419,91257.0
2016-04-14 13:35:00,64.17,64.21,64.16,64.16,147543.0,43.7419,43.7692,43.7351,43.7351,147543.0
2016-04-14 13:40:00,64.16,64.19,64.15,64.19,99636.0,43.7351,43.7556,43.7283,43.7556,99636.0
2016-04-14 13:45:00,64.19,64.22,64.15,64.18,114884.0,43.7556,43.776,43.7283,43.7488,114884.0
2016-04-14 13:50:00,64.18,64.26,64.15,64.26,150176.0,43.7488,43.8033,43.7283,43.8033,150176.0
2016-04-14 13:55:00,64.26,64.29,64.21,64.22,130211.0,43.8033,43.8237,43.7692,43.776,130211.0
2016-04-14 14:00:00,64.22,64.23,64.17,64.18,99753.0,43.776,43.7828,43.7419,43.7488,99753.0
2016-04-14 14:05:00,64.18,64.28,64.18,64.28,127615.0,43.7488,43.8169,43.7488,43.8169,127615.0
2016-04-14 14:10:00,64.27,64.32,64.26,64.3,176974.0,43.8101,43.8442,43.8033,43.8306,176974.0
2016-04-14 14:15:00,64.29,64.44,64.28,64.39,151816.0,43.8237,43.926,43.8169,43.8919,151816.0
2016-04-14 14:20:00,64.38,64.48,64.35,64.42,167632.0,43.8851,43.9533,43.8646,43.9124,167632.0
2016-04-14 14:25:00,64.41,64.44,64.35,64.42,286397.0,43.9055,43.926,43.8646,43.9124,286397.0
2016-04-14 14:30:00,64.42,64.42,64.33,64.35,271973.0,43.9124,43.9124,43.851,43.8646,271973.0
2016-04-14 14:35:00,64.35,64.39,64.31,64.35,245206.0,43.8646,43.8919,43.8374,43.8646,245206.0
2016-04-14 14:40:00,64.34,64.36,64.29,64.3,220897.0,43.8578,43.8715,43.8237,43.8306,220897.0
2016-04-14 14:45:00,64.3,64.32,64.25,64.29,141674.0,43.8306,43.8442,43.7965,43.8237,141674.0
2016-04-14 14:50:00,64.3,64.36,64.25,64.35,221729.0,43.8306,43.8715,43.7965,43.8646,221729.0
2016-04-14 14:55:00,64.34,64.35,64.3,64.3,75477.0,43.8578,43.8646,43.8306,43.8306,75477.0
2016-04-14 15:00:00,64.3,64.33,64.28,64.3,234488.0,43.8306,43.851,43.8169,43.8306,234488.0
2016-04-14 15:05:00,64.3,64.3,64.24,64.26,90282.0,43.8306,43.8306,43.7897,43.8033,90282.0
2016-04-14 15:10:00,64.27,64.27,64.21,64.22,114554.0,43.8101,43.8101,43.7692,43.776,114554.0
2016-04-14 15:15:00,64.22,64.29,64.21,64.24,212402.0,43.776,43.8237,43.7692,43.7897,212402.0
2016-04-14 15:20:00,64.23,64.28,64.21,64.23,188212.0,43.7828,43.8169,43.7692,43.7828,188212.0
2016-04-14 15:25:00,64.24,64.29,64.21,64.26,231647.0,43.7897,43.8237,43.7692,43.8033,231647.0
2016-04-14 15:30:00,64.26,64.36,64.24,64.35,151226.0,43.8033,43.8715,43.7897,43.8646,151226.0
2016-04-14 15:35:00,64.35,64.4,64.33,64.38,163946.0,43.8646,43.8987,43.851,43.8851,163946.0
2016-04-14 15:40:00,64.38,64.42,64.35,64.41,203578.0,43.8851,43.9124,43.8646,43.9055,203578.0
2016-04-14 15:45:00,64.41,64.46,64.39,64.44,213510.0,43.9055,43.9396,43.8919,43.926,213510.0
2016-04-14 15:50:00,64.43,64.45,64.42,64.43,213379.0,43.9192,43.9328,43.9124,43.9192,213379.0
2016-04-14 15:55:00,64.44,64.48,64.42,64.42,867672.0,43.926,43.9533,43.9124,43.9124,867672.0
2016-04-15 09:30:00,64.05,64.16,63.9,64.12,817690.0,43.6601,43.7351,43.5579,43.7079,817690.0
2016-04-15 09:35:00,64.12,64.13,63.93,63.95,243863.0,43.7079,43.7147,43.5783,43.592,243863.0
2016-04-15 09:40:00,63.95,63.97,63.77,63.79,302472.0,43.592,43.6056,43.4693,43.4829,302472.0
2016-04-15 09:45:00,63.8,63.85,63.67,63.68,278393.0,43.4897,43.5238,43.4011,43.4079,278393.0
2016-04-15 09:50:00,63.68,63.72,63.58,63.6,369554.0,43.4079,43.4352,43.3398,43.3534,369554.0
2016-04-15 09:55:00,63.6,63.66,63.56,63.59,250736.0,43.3534,43.3943,43.3261,43.3466,250736.0
2016-04-15 10:00:00,63.6,63.72,63.56,63.68,330676.0,43.3534,43.4352,43.3261,43.4079,330676.0
2016-04-15 10:05:00,63.67,63.67,63.55,63.56,103342.0,43.4011,43.4011,43.3193,43.3261,103342.0
2016-04-15 10:10:00,63.56,63.61,63.53,63.55,215285.0,43.3261,43.3602,43.3057,43.3193,215285.0
2016-04-15 10:15:00,63.56,63.56,63.45,63.53,204183.0,43.3261,43.3261,43.2512,43.3057,204183.0
2016-04-15 10:20:00,63.53,63.57,63.47,63.55,124323.0,43.3057,43.3329,43.2648,43.3193,124323.0
2016-04-15 10:25:00,63.55,63.69,63.51,63.67,193193.0,43.3193,43.4147,43.292,43.4011,193193.0
2016-04-15 10:30:00,63.66,63.75,63.65,63.71,121497.0,43.3943,43.4556,43.3875,43.4284,121497.0
2016-04-15 10:35:00,63.71,63.79,63.68,63.77,153994.0,43.4284,43.4829,43.4079,43.4693,153994.0
2016-04-15 10:40:00,63.78,63.79,63.52,63.53,393699.0,43.4761,43.4829,43.2989,43.3057,393699.0
2016-04-15 10:45:00,63.53,63.61,63.47,63.58,327320.0,43.3057,43.3602,43.2648,43.3398,327320.0
2016-04-15 10:50:00,63.59,63.65,63.56,63.6,271594.0,43.3466,43.3875,43.3261,43.3534,271594.0
2016-04-15 10:55:00,63.6,63.6,63.48,63.54,137267.0,43.3534,43.3534,43.2716,43.3125,137267.0
2016-04-15 11:00:00,63.54,63.68,63.53,63.67,167614.0,43.3125,43.4079,43.3057,43.4011,167614.0
2016-04-15 11:05:00,63.67,63.69,63.59,63.64,120934.0,43.4011,43.4147,43.3466,43.3807,120934.0
2016-04-15 11:10:00,63.64,63.73,63.59,63.73,101521.0,43.3807,43.442,43.3466,43.442,101521.0
2016-04-15 11:15:00,63.73,63.73,63.67,63.73,130688.0,43.442,43.442,43.4011,43.442,130688.0
2016-04-15 11:20:00,63.74,63.81,63.73,63.75,108399.0,43.4488,43.4965,43.442,43.4556,108399.0
2016-04-15 11:25:00,63.74,63.82,63.74,63.8,102151.0,43.4488,43.5034,43.4488,43.4897,102151.0
2016-04-15 11:30:00,63.81,63.83,63.77,63.77,158688.0,43.4965,43.5102,43.4693,43.4693,158688.0
2016-04-15 11:35:00,63.76,63.82,63.74,63.82,207736.0,43.4625,43.5034,43.4488,43.5034,207736.0
2016-04-15 11:40:00,63.82,63.84,63.79,63.82,140245.0,43.5034,43.517,43.4829,43.5034,140245.0
2016-04-15 11:45:00,63.82,63.84,63.79,63.8,72049.0,43.5034,43.517,43.4829,43.4897,72049.0
2016-04-15 11:50:00,63.8,63.81,63.72,63.74,153261.0,43.4897,43.4965,43.4352,43.4488,153261.0
2016-04-15 11:55:00,63.74,63.74,63.67,63.71,68351.0,43.4488,43.4488,43.4011,43.4284,68351.0
2016-04-15 12:00:00,63.7,63.75,63.68,63.72,154240.0,43.4216,43.4556,43.4079,43.4352,154240.0
2016-04-15 12:05:00,63.72,63.77,63.7,63.76,149823.0,43.4352,43.4693,43.4216,43.4625,149823.0
2016-04-15 12:10:00,63.76,63.77,63.74,63.76,142445.0,43.4625,43.4693,43.4488,43.4625,142445.0
2016-04-15 12:15:00,63.76,63.77,63.71,63.72,131713.0,43.4625,43.4693,43.4284,43.4352,131713.0
2016-04-15 12:20:00,63.72,63.77,63.71,63.77,55582.0,43.4352,43.4693,43.4284,43.4693,55582.0
2016-04-15 12:25:00,63.78,63.82,63.76,63.8,48138.0,43.4761,43.5034,43.4625,43.4897,48138.0
2016-04-15 12:30:00,63.8,63.82,63.75,63.75,132078.0,43.4897,43.5034,43.4556,43.4556,132078.0
2016-04-15 12:35:00,63.75,63.75,63.67,63.71,55534.0,43.4556,43.4556,43.4011,43.4284,55534.0
2016-04-15 12:40:00,63.72,63.76,63.69,63.76,35375.0,43.4352,43.4625,43.4147,43.4625,35375.0
2016-04-15 12:45:00,63.76,63.76,63.69,63.69,56584.0,43.4625,43.4625,43.4147,43.4147,56584.0
2016-04-15 12:50:00,63.69,63.74,63.67,63.74,73869.0,43.4147,43.4488,43.4011,43.4488,73869.0
2016-04-15 12:55:00,63.73,63.74,63.66,63.68,37139.0,43.442,43.4488,43.3943,43.4079,37139.0
2016-04-15 13:00:00,63.68,63.76,63.68,63.76,80052.0,43.4079,43.4625,43.4079,43.4625,80052.0
2016-04-15 13:05:00,63.77,63.79,63.73,63.74,41596.0,43.4693,43.4829,43.442,43.4488,41596.0
2016-04-15 13:10:00,63.74,63.77,63.72,63.75,36039.0,43.4488,43.4693,43.4352,43.4556,36039.0
2016-04-15 13:15:00,63.74,63.75,63.69,63.7,39007.0,43.4488,43.4556,43.4147,43.4216,39007.0
2016-04-15 13:20:00,63.71,63.74,63.69,63.74,41777.0,43.4284,43.4488,43.4147,43.4488,41777.0
2016-04-15 13:25:00,63.74,63.8,63.72,63.77,54250.0,43.4488,43.4897,43.4352,43.4693,54250.0
2016-04-15 13:30:00,63.77,63.78,63.72,63.76,84122.0,43.4693,43.4761,43.4352,43.4625,84122.0
2016-04-15 13:35:00,63.76,63.76,63.68,63.7,88647.0,43.4625,43.4625,43.4079,43.4216,88647.0
2016-04-15 13:40:00,63.69,63.69,63.63,63.66,75611.0,43.4147,43.4147,43.3738,43.3943,75611.0
2016-04-15 13:45:00,63.65,63.73,63.65,63.7,52576.0,43.3875,43.442,43.3875,43.4216,52576.0
2016-04-15 13:50:00,63.71,63.76,63.7,63.74,98486.0,43.4284,43.4625,43.4216,43.4488,98486.0
2016-04-15 13:55:00,63.75,63.79,63.74,63.74,127509.0,43.4556,43.4829,43.4488,43.4488,127509.0
2016-04-15 14:00:00,63.74,63.76,63.69,63.72,145483.0,43.4488,43.4625,43.4147,43.4352,145483.0
2016-04-15 14:05:00,63.72,63.72,63.65,63.65,71715.0,43.4352,43.4352,43.3875,43.3875,71715.0
2016-04-15 14:10:00,63.65,63.69,63.57,63.59,78616.0,43.3875,43.4147,43.3329,43.3466,78616.0
2016-04-15 14:15:00,63.59,63.65,63.58,63.6,71477.0,43.3466,43.3875,43.3398,43.3534,71477.0
2016-04-15 14:20:00,63.59,63.62,63.57,63.61,84531.0,43.3466,43.367,43.3329,43.3602,84531.0
2016-04-15 14:25:00,63.61,63.68,63.6,63.65,78833.0,43.3602,43.4079,43.3534,43.3875,78833.0
2016-04-15 14:30:00,63.65,63.69,63.63,63.69,99839.0,43.3875,43.4147,43.3738,43.4147,99839.0
2016-04-15 14:35:00,63.68,63.71,63.68,63.68,29858.0,43.4079,43.4284,43.4079,43.4079,29858.0
2016-04-15 14:40:00,63.69,63.69,63.64,63.66,160382.0,43.4147,43.4147,43.3807,43.3943,160382.0
2016-04-15 14:45:00,63.65,63.67,63.62,63.62,249028.0,43.3875,43.4011,43.367,43.367,249028.0
2016-04-15 14:50:00,63.63,63.64,63.57,63.63,281633.0,43.3738,43.3807,43.3329,43.3738,281633.0
2016-04-15 14:55:00,63.63,63.65,63.58,63.65,123005.0,43.3738,43.3875,43.3398,43.3875,123005.0
2016-04-15 15:00:00,63.65,63.65,63.61,63.64,105685.0,43.3875,43.3875,43.3602,43.3807,105685.0
2016-04-15 15:05:00,63.65,63.65,63.58,63.58,157873.0,43.3875,43.3875,43.3398,43.3398,157873.0
2016-04-15 15:10:00,63.59,63.61,63.57,63.6,104408.0,43.3466,43.3602,43.3329,43.3534,104408.0
2016-04-15 15:15:00,63.6,63.61,63.57,63.58,126924.0,43.3534,43.3602,43.3329,43.3398,126924.0
2016-04-15 15:20:00,63.57,63.63,63.57,63.6,88728.0,43.3329,43.3738,43.3329,43.3534,88728.0
2016-04-15 15:25:00,63.59,63.62,63.58,63.58,64918.0,43.3466,43.367,43.3398,43.3398,64918.0
2016-04-15 15:30:00,63.59,63.61,63.56,63.58,223971.0,43.3466,43.3602,43.3261,43.3398,223971.0
2016-04-15 15:35:00,63.58,63.6,63.55,63.55,190002.0,43.3398,43.3534,43.3193,43.3193,190002.0
2016-04-15 15:40:00,63.56,63.56,63.52,63.53,202279.0,43.3261,43.3261,43.2989,43.3057,202279.0
2016-04-15 15:45:00,63.53,63.54,63.49,63.51,254413.0,43.3057,43.3125,43.2784,43.292,254413.0
2016-04-15 15:50:00,63.51,63.54,63.51,63.52,207491.0,43.292,43.3125,43.292,43.2989,207491.0
2016-04-15 15:55:00,63.52,63.58,63.51,63.54,772268.0,43.2989,43.3398,43.292,43.3125,772268.0
2016-04-18 09:30:00,62.23,62.67,62.08,62.57,1107581.0,42.4195,42.7195,42.3173,42.6513,1107581.0
2016-04-18 09:35:00,62.57,62.93,62.56,62.93,664939.0,42.6513,42.8967,42.6445,42.8967,664939.0
2016-04-18 09:40:00,62.94,63.14,62.91,63.03,800304.0,42.9035,43.0398,42.8831,42.9649,800304.0
2016-04-18 09:45:00,63.02,63.36,63.01,63.35,492885.0,42.958,43.1898,42.9512,43.183,492885.0
2016-04-18 09:50:00,63.34,63.45,63.17,63.32,477253.0,43.1762,43.2512,43.0603,43.1625,477253.0
2016-04-18 09:55:00,63.32,63.56,63.31,63.42,516207.0,43.1625,43.3261,43.1557,43.2307,516207.0
2016-04-18 10:00:00,63.42,63.65,63.38,63.57,739775.0,43.2307,43.3875,43.2034,43.3329,739775.0
2016-04-18 10:05:00,63.59,63.7,63.59,63.65,389517.0,43.3466,43.4216,43.3466,43.3875,389517.0
2016-04-18 10:10:00,63.65,63.68,63.52,63.66,515790.0,43.3875,43.4079,43.2989,43.3943,515790.0
2016-04-18 10:15:00,63.66,63.73,63.59,63.67,408775.0,43.3943,43.442,43.3466,43.4011,408775.0
2016-04-18 10:20:00,63.67,63.75,63.59,63.66,393547.0,43.4011,43.4556,43.3466,43.3943,393547.0
2016-04-18 10:25:00,63.66,63.8,63.63,63.74,390690.0,43.3943,43.4897,43.3738,43.4488,390690.0
2016-04-18 10:30:00,63.73,63.92,63.69,63.9,289891.0,43.442,43.5715,43.4147,43.5579,289891.0
2016-04-18 10:35:00,63.9,63.97,63.79,63.82,310290.0,43.5579,43.6056,43.4829,43.5034,310290.0
2016-04-18 10:40:00,63.82,63.87,63.68,63.71,252284.0,43.5034,43.5374,43.4079,43.4284,252284.0
2016-04-18 10:45:00,63.69,63.79,63.65,63.67,196943.0,43.4147,43.4829,43.3875,43.4011,196943.0
2016-04-18 10:50:00,63.68,63.87,63.65,63.86,292761.0,43.4079,43.5374,43.3875,43.5306,292761.0
2016-04-18 10:55:00,63.86,63.87,63.77,63.82,231709.0,43.5306,43.5374,43.4693,43.5034,231709.0
2016-04-18 11:00:00,63.82,63.85,63.72,63.83,113308.0,43.5034,43.5238,43.4352,43.5102,113308.0
2016-04-18 11:05:00,63.84,63.96,63.82,63.91,136006.0,43.517,43.5988,43.5034,43.5647,136006.0
2016-04-18 11:10:00,63.91,64.03,63.89,64.0,328216.0,43.5647,43.6465,43.5511,43.6261,328216.0
2016-04-18 11:15:00,64.01,64.14,64.0,64.12,225869.0,43.6329,43.7215,43.6261,43.7079,225869.0
2016-04-18 11:20:00,64.12,64.21,64.12,64.2,209326.0,43.7079,43.7692,43.7079,43.7624,209326.0
2016-04-18 11:25:00,64.2,64.25,64.12,64.25,255172.0,43.7624,43.7965,43.7079,43.7965,255172.0
2016-04-18 11:30:00,64.25,64.34,64.21,64.33,347368.0,43.7965,43.8578,43.7692,43.851,347368.0
2016-04-18 11:35:00,64.32,64.45,64.29,64.43,124420.0,43.8442,43.9328,43.8237,43.9192,124420.0
2016-04-18 11:40:00,64.44,64.6,64.43,64.49,377755.0,43.926,44.0351,43.9192,43.9601,377755.0
2016-04-18 11:45:00,64.5,64.51,64.3,64.31,474627.0,43.9669,43.9737,43.8306,43.8374,474627.0
2016-04-18 11:50:00,64.32,64.4,64.31,64.35,164378.0,43.8442,43.8987,43.8374,43.8646,164378.0
2016-04-18 11:55:00,64.35,64.43,64.34,64.39,276418.0,43.8646,43.9192,43.8578,43.8919,276418.0
2016-04-18 12:00:00,64.39,64.43,64.34,64.42,148520.0,43.8919,43.9192,43.8578,43.9124,148520.0
2016-04-18 12:05:00,64.43,64.47,64.4,64.42,148667.0,43.9192,43.9464,43.8987,43.9124,148667.0
2016-04-18 12:10:00,64.43,64.48,64.41,64.47,97347.0,43.9192,43.9533,43.9055,43.9464,97347.0
2016-04-18 12:15:00,64.46,64.59,64.45,64.56,204339.0,43.9396,44.0282,43.9328,44.0078,204339.0
2016-04-18 12:20:00,64.56,64.69,64.56,64.62,210492.0,44.0078,44.0964,44.0078,44.0487,210492.0
2016-04-18 12:25:00,64.63,64.69,64.6,64.67,229629.0,44.0555,44.0964,44.0351,44.0828,229629.0
2016-04-18 12:30:00,64.67,64.75,64.65,64.67,271309.0,44.0828,44.1373,44.0691,44.0828,271309.0
2016-04-18 12:35:00,64.67,64.67,64.56,64.59,107775.0,44.0828,44.0828,44.0078,44.0282,107775.0
2016-04-18 12:40:00,64.58,64.63,64.56,64.6,76236.0,44.0214,44.0555,44.0078,44.0351,76236.0
2016-04-18 12:45:00,64.62,64.62,64.54,64.6,96736.0,44.0487,44.0487,43.9942,44.0351,96736.0
2016-04-18 12:50:00,64.61,64.62,64.53,64.54,94926.0,44.0419,44.0487,43.9873,43.9942,94926.0
2016-04-18 12:55:00,64.55,64.58,64.53,64.56,146134.0,44.001,44.0214,43.9873,44.0078,146134.0
2016-04-18 13:00:00,64.56,64.61,64.54,64.59,95899.0,44.0078,44.0419,43.9942,44.0282,95899.0
2016-04-18 13:05:00,64.58,64.64,64.57,64.58,87280.0,44.0214,44.0623,44.0146,44.0214,87280.0
2016-04-18 13:10:00,64.58,64.63,64.55,64.55,137833.0,44.0214,44.0555,44.001,44.001,137833.0
2016-04-18 13:15:00,64.55,64.56,64.49,64.51,137538.0,44.001,44.0078,43.9601,43.9737,137538.0
2016-04-18 13:20:00,64.51,64.54,64.44,64.53,212155.0,43.9737,43.9942,43.926,43.9873,212155.0
2016-04-18 13:25:00,64.54,64.57,64.51,64.56,136510.0,43.9942,44.0146,43.9737,44.0078,136510.0
2016-04-18 13:30:00,64.56,64.6,64.55,64.55,99472.0,44.0078,44.0351,44.001,44.001,99472.0
2016-04-18 13:35:00,64.55,64.58,64.48,64.49,106073.0,44.001,44.0214,43.9533,43.9601,106073.0
2016-04-18 13:40:00,64.49,64.65,64.49,64.63,107731.0,43.9601,44.0691,43.9601,44.0555,107731.0
2016-04-18 13:45:00,64.63,64.65,64.6,64.61,73571.0,44.0555,44.0691,44.0351,44.0419,73571.0
2016-04-18 13:50:00,64.61,64.66,64.51,64.55,216168.0,44.0419,44.076,43.9737,44.001,216168.0
2016-04-18 13:55:00,64.54,64.55,64.47,64.52,144195.0,43.9942,44.001,43.9464,43.9805,144195.0
2016-04-18 14:00:00,64.51,64.52,64.29,64.33,144122.0,43.9737,43.9805,43.8237,43.851,144122.0
2016-04-18 14:05:00,64.32,64.4,64.3,64.4,157939.0,43.8442,43.8987,43.8306,43.8987,157939.0
2016-04-18 14:10:00,64.39,64.5,64.36,64.37,120835.0,43.8919,43.9669,43.8715,43.8783,120835.0
2016-04-18 14:15:00,64.38,64.44,64.29,64.31,120943.0,43.8851,43.926,43.8237,43.8374,120943.0
2016-04-18 14:20:00,64.31,64.4,64.28,64.38,124869.0,43.8374,43.8987,43.8169,43.8851,124869.0
2016-04-18 14:25:00,64.38,64.43,64.35,64.42,154599.0,43.8851,43.9192,43.8646,43.9124,154599.0
2016-04-18 14:30:00,64.4,64.43,64.37,64.4,210951.0,43.8987,43.9192,43.8783,43.8987,210951.0
2016-04-18 14:35:00,64.4,64.49,64.39,64.43,288381.0,43.8987,43.9601,43.8919,43.9192,288381.0
2016-04-18 14:40:00,64.44,64.52,64.42,64.52,137962.0,43.926,43.9805,43.9124,43.9805,137962.0
2016-04-18 14:45:00,64.52,64.53,64.46,64.52,100547.0,43.9805,43.9873,43.9396,43.9805,100547.0
2016-04-18 14:50:00,64.53,64.57,64.51,64.52,127683.0,43.9873,44.0146,43.9737,43.9805,127683.0
2016-04-18 14:55:00,64.52,64.53,64.42,64.47,78125.0,43.9805,43.9873,43.9124,43.9464,78125.0
2016-04-18 15:00:00,64.47,64.49,64.45,64.48,86360.0,43.9464,43.9601,43.9328,43.9533,86360.0
2016-04-18 15:05:00,64.47,64.53,64.47,64.53,126319.0,43.9464,43.9873,43.9464,43.9873,126319.0
2016-04-18 15:10:00,64.53,64.56,64.48,64.55,174612.0,43.9873,44.0078,43.9533,44.001,174612.0
2016-04-18 15:15:00,64.55,64.6,64.54,64.57,175887.0,44.001,44.0351,43.9942,44.0146,175887.0
2016-04-18 15:20:00,64.57,64.6,64.51,64.53,121750.0,44.0146,44.0351,43.9737,43.9873,121750.0
2016-04-18 15:25:00,64.52,64.57,64.5,64.56,128024.0,43.9805,44.0146,43.9669,44.0078,128024.0
2016-04-18 15:30:00,64.56,64.6,64.5,64.56,118772.0,44.0078,44.0351,43.9669,44.0078,118772.0
2016-04-18 15:35:00,64.57,64.6,64.54,64.54,129978.0,44.0146,44.0351,43.9942,43.9942,129978.0
2016-04-18 15:40:00,64.54,64.61,64.52,64.61,265717.0,43.9942,44.0419,43.9805,44.0419,265717.0
2016-04-18 15:45:00,64.61,64.63,64.52,64.53,222548.0,44.0419,44.0555,43.9805,43.9873,222548.0
2016-04-18 15:50:00,64.53,64.55,64.5,64.52,252176.0,43.9873,44.001,43.9669,43.9805,252176.0
2016-04-18 15:55:00,64.52,64.61,64.5,64.61,590152.0,43.9805,44.0419,43.9669,44.0419,590152.0
2016-04-19 09:30:00,64.95,65.04,64.87,65.03,784733.0,44.2736,44.335,44.2191,44.3282,784733.0
2016-04-19 09:35:00,65.04,65.18,64.92,64.94,318476.0,44.335,44.4304,44.2532,44.2668,318476.0
2016-04-19 09:40:00,64.92,65.04,64.66,65.04,809643.0,44.2532,44.335,44.076,44.335,809643.0
2016-04-19 09:45:00,65.04,65.19,64.98,65.17,386251.0,44.335,44.4372,44.2941,44.4236,386251.0
2016-04-19 09:50:00,65.17,65.35,65.17,65.34,405837.0,44.4236,44.5463,44.4236,44.5395,405837.0
2016-04-19 09:55:00,65.34,65.53,65.32,65.51,567571.0,44.5395,44.669,44.5258,44.6554,567571.0
2016-04-19 10:00:00,65.51,65.62,65.47,65.56,435509.0,44.6554,44.7303,44.6281,44.6894,435509.0
2016-04-19 10:05:00,65.57,65.8,65.56,65.77,767515.0,44.6963,44.853,44.6894,44.8326,767515.0
2016-04-19 10:10:00,65.78,65.79,65.65,65.72,314204.0,44.8394,44.8462,44.7508,44.7985,314204.0
2016-04-19 10:15:00,65.73,65.79,65.64,65.71,214736.0,44.8053,44.8462,44.744,44.7917,214736.0
2016-04-19 10:20:00,65.72,65.74,65.51,65.56,227470.0,44.7985,44.8121,44.6554,44.6894,227470.0
2016-04-19 10:25:00,65.57,65.61,65.48,65.5,461240.0,44.6963,44.7235,44.6349,44.6485,461240.0
2016-04-19 10:30:00,65.5,65.78,65.5,65.78,163599.0,44.6485,44.8394,44.6485,44.8394,163599.0
2016-04-19 10:35:00,65.78,65.79,65.68,65.73,224576.0,44.8394,44.8462,44.7712,44.8053,224576.0
2016-04-19 10:40:00,65.73,65.73,65.5,65.57,165420.0,44.8053,44.8053,44.6485,44.6963,165420.0
2016-04-19 10:45:00,65.57,65.68,65.56,65.63,169831.0,44.6963,44.7712,44.6894,44.7372,169831.0
2016-04-19 10:50:00,65.63,65.75,65.62,65.74,309674.0,44.7372,44.819,44.7303,44.8121,309674.0
2016-04-19 10:55:00,65.75,65.86,65.72,65.84,159990.0,44.819,44.8939,44.7985,44.8803,159990.0
2016-04-19 11:00:00,65.84,65.89,65.77,65.88,117422.0,44.8803,44.9144,44.8326,44.9076,117422.0
2016-04-19 11:05:00,65.89,65.94,65.87,65.92,168882.0,44.9144,44.9485,44.9008,44.9348,168882.0
2016-04-19 11:10:00,65.92,65.95,65.84,65.9,243776.0,44.9348,44.9553,44.8803,44.9212,243776.0
2016-04-19 11:15:00,65.9,65.92,65.82,65.83,379979.0,44.9212,44.9348,44.8667,44.8735,379979.0
2016-04-19 11:20:00,65.83,65.87,65.74,65.74,89754.0,44.8735,44.9008,44.8121,44.8121,89754.0
2016-04-19 11:25:00,65.74,65.74,65.64,65.71,252918.0,44.8121,44.8121,44.744,44.7917,252918.0
2016-04-19 11:30:00,65.71,65.79,65.7,65.78,169625.0,44.7917,44.8462,44.7849,44.8394,169625.0
2016-04-19 11:35:00,65.79,65.8,65.74,65.78,62928.0,44.8462,44.853,44.8121,44.8394,62928.0
2016-04-19 11:40:00,65.79,65.8,65.71,65.76,111136.0,44.8462,44.853,44.7917,44.8258,111136.0
2016-04-19 11:45:00,65.75,65.78,65.72,65.76,50306.0,44.819,44.8394,44.7985,44.8258,50306.0
2016-04-19 11:50:00,65.76,65.79,65.56,65.56,164213.0,44.8258,44.8462,44.6894,44.6894,164213.0
2016-04-19 11:55:00,65.56,65.57,65.51,65.55,145211.0,44.6894,44.6963,44.6554,44.6826,145211.0
2016-04-19 12:00:00,65.55,65.68,65.55,65.64,204494.0,44.6826,44.7712,44.6826,44.744,204494.0
2016-04-19 12:05:00,65.64,65.7,65.63,65.64,114035.0,44.744,44.7849,44.7372,44.744,114035.0
2016-04-19 12:10:00,65.63,65.64,65.43,65.44,233590.0,44.7372,44.744,44.6008,44.6076,233590.0
2016-04-19 12:15:00,65.44,65.47,65.38,65.43,187224.0,44.6076,44.6281,44.5667,44.6008,187224.0
2016-04-19 12:20:00,65.43,65.46,65.35,65.43,330059.0,44.6008,44.6213,44.5463,44.6008,330059.0
2016-04-19 12:25:00,65.44,65.62,65.44,65.57,188725.0,44.6076,44.7303,44.6076,44.6963,188725.0
2016-04-19 12:30:00,65.57,65.58,65.47,65.5,127161.0,44.6963,44.7031,44.6281,44.6485,127161.0
2016-04-19 12:35:00,65.5,65.52,65.42,65.46,241019.0,44.6485,44.6622,44.594,44.6213,241019.0
2016-04-19 12:40:00,65.45,65.59,65.44,65.59,144273.0,44.6145,44.7099,44.6076,44.7099,144273.0
2016-04-19 12:45:00,65.58,65.63,65.56,65.6,146349.0,44.7031,44.7372,44.6894,44.7167,146349.0
2016-04-19 12:50:00,65.59,65.65,65.57,65.64,146846.0,44.7099,44.7508,44.6963,44.744,146846.0
2016-04-19 12:55:00,65.65,65.68,65.63,65.65,173023.0,44.7508,44.7712,44.7372,44.7508,173023.0
2016-04-19 13:00:00,65.63,65.7,65.63,65.68,93136.0,44.7372,44.7849,44.7372,44.7712,93136.0
2016-04-19 13:05:00,65.68,65.69,65.65,65.66,38667.0,44.7712,44.7781,44.7508,44.7576,38667.0
2016-04-19 13:10:00,65.65,65.66,65.55,65.63,55238.0,44.7508,44.7576,44.6826,44.7372,55238.0
2016-04-19 13:15:00,65.64,65.64,65.55,65.57,47331.0,44.744,44.744,44.6826,44.6963,47331.0
2016-04-19 13:20:00,65.57,65.68,65.57,65.67,111556.0,44.6963,44.7712,44.6963,44.7644,111556.0
2016-04-19 13:25:00,65.67,65.67,65.63,65.65,52074.0,44.7644,44.7644,44.7372,44.7508,52074.0
2016-04-19 13:30:00,65.64,65.66,65.58,65.6,111353.0,44.744,44.7576,44.7031,44.7167,111353.0
2016-04-19 13:35:00,65.6,65.63,65.59,65.59,50979.0,44.7167,44.7372,44.7099,44.7099,50979.0
2016-04-19 13:40:00,65.59,65.7,65.58,65.69,75158.0,44.7099,44.7849,44.7031,44.7781,75158.0
2016-04-19 13:45:00,65.69,65.76,65.69,65.73,76066.0,44.7781,44.8258,44.7781,44.8053,76066.0
2016-04-19 13:50:00,65.74,65.76,65.72,65.75,113651.0,44.8121,44.8258,44.7985,44.819,113651.0
2016-04-19 13:55:00,65.76,65.78,65.73,65.77,60123.0,44.8258,44.8394,44.8053,44.8326,60123.0
2016-04-19 14:00:00,65.76,65.79,65.71,65.71,66001.0,44.8258,44.8462,44.7917,44.7917,66001.0
2016-04-19 14:05:00,65.71,65.74,65.68,65.74,73064.0,44.7917,44.8121,44.7712,44.8121,73064.0
2016-04-19 14:10:00,65.74,65.76,65.71,65.73,48704.0,44.8121,44.8258,44.7917,44.8053,48704.0
2016-04-19 14:15:00,65.74,65.75,65.65,65.66,59899.0,44.8121,44.819,44.7508,44.7576,59899.0
2016-04-19 14:20:00,65.63,65.64,65.55,65.61,73369.0,44.7372,44.744,44.6826,44.7235,73369.0
2016-04-19 14:25:00,65.62,65.77,65.59,65.65,85299.0,44.7303,44.8326,44.7099,44.7508,85299.0
2016-04-19 14:30:00,65.65,65.7,65.62,65.67,129251.0,44.7508,44.7849,44.7303,44.7644,129251.0
2016-04-19 14:35:00,65.67,65.68,65.63,65.66,51393.0,44.7644,44.7712,44.7372,44.7576,51393.0
2016-04-19 14:40:00,65.66,65.72,65.65,65.68,155812.0,44.7576,44.7985,44.7508,44.7712,155812.0
2016-04-19 14:45:00,65.69,65.77,65.68,65.76,91530.0,44.7781,44.8326,44.7712,44.8258,91530.0
2016-04-19 14:50:00,65.75,65.78,65.7,65.78,35415.0,44.819,44.8394,44.7849,44.8394,35415.0
2016-04-19 14:55:00,65.77,65.78,65.72,65.72,89731.0,44.8326,44.8394,44.7985,44.7985,89731.0
2016-04-19 15:00:00,65.71,65.73,65.69,65.71,61170.0,44.7917,44.8053,44.7781,44.7917,61170.0
2016-04-19 15:05:00,65.7,65.76,65.69,65.74,214727.0,44.7849,44.8258,44.7781,44.8121,214727.0
2016-04-19 15:10:00,65.74,65.83,65.72,65.82,146818.0,44.8121,44.8735,44.7985,44.8667,146818.0
2016-04-19 15:15:00,65.83,65.86,65.81,65.83,164567.0,44.8735,44.8939,44.8599,44.8735,164567.0
2016-04-19 15:20:00,65.83,65.84,65.79,65.81,113471.0,44.8735,44.8803,44.8462,44.8599,113471.0
2016-04-19 15:25:00,65.82,65.83,65.78,65.81,164375.0,44.8667,44.8735,44.8394,44.8599,164375.0
2016-04-19 15:30:00,65.8,65.85,65.78,65.8,109306.0,44.853,44.8871,44.8394,44.853,109306.0
2016-04-19 15:35:00,65.8,65.84,65.8,65.83,78317.0,44.853,44.8803,44.853,44.8735,78317.0
2016-04-19 15:40:00,65.83,65.85,65.81,65.81,115060.0,44.8735,44.8871,44.8599,44.8599,115060.0
2016-04-19 15:45:00,65.81,65.85,65.79,65.84,223845.0,44.8599,44.8871,44.8462,44.8803,223845.0
2016-04-19 15:50:00,65.84,65.87,65.78,65.81,331411.0,44.8803,44.9008,44.8394,44.8599,331411.0
2016-04-19 15:55:00,65.8,65.91,65.79,65.89,1060300.0,44.853,44.928,44.8462,44.9144,1060300.0
2016-04-20 09:30:00,65.49,65.77,65.44,65.74,575357.0,44.6417,44.8326,44.6076,44.8121,575357.0
2016-04-20 09:35:00,65.74,65.91,65.71,65.77,384410.0,44.8121,44.928,44.7917,44.8326,384410.0
2016-04-20 09:40:00,65.78,65.81,65.69,65.77,219502.0,44.8394,44.8599,44.7781,44.8326,219502.0
2016-04-20 09:45:00,65.77,65.79,65.6,65.64,210516.0,44.8326,44.8462,44.7167,44.744,210516.0
2016-04-20 09:50:00,65.64,65.67,65.5,65.5,151116.0,44.744,44.7644,44.6485,44.6485,151116.0
2016-04-20 09:55:00,65.5,65.66,65.5,65.63,166325.0,44.6485,44.7576,44.6485,44.7372,166325.0
2016-04-20 10:00:00,65.63,65.64,65.43,65.47,194258.0,44.7372,44.744,44.6008,44.6281,194258.0
2016-04-20 10:05:00,65.47,65.49,65.32,65.34,303562.0,44.6281,44.6417,44.5258,44.5395,303562.0
2016-04-20 10:10:00,65.33,65.62,65.32,65.57,408418.0,44.5327,44.7303,44.5258,44.6963,408418.0
2016-04-20 10:15:00,65.58,65.6,65.46,65.58,156628.0,44.7031,44.7167,44.6213,44.7031,156628.0
2016-04-20 10:20:00,65.57,65.71,65.53,65.67,207956.0,44.6963,44.7917,44.669,44.7644,207956.0
2016-04-20 10:25:00,65.67,65.67,65.54,65.54,199468.0,44.7644,44.7644,44.6758,44.6758,199468.0
2016-04-20 10:30:00,65.55,65.89,65.54,65.77,681059.0,44.6826,44.9144,44.6758,44.8326,681059.0
2016-04-20 10:35:00,65.77,65.83,65.46,65.56,334359.0,44.8326,44.8735,44.6213,44.6894,334359.0
2016-04-20 10:40:00,65.55,65.8,65.46,65.79,216630.0,44.6826,44.853,44.6213,44.8462,216630.0
2016-04-20 10:45:00,65.77,65.86,65.72,65.8,209316.0,44.8326,44.8939,44.7985,44.853,209316.0
2016-04-20 10:50:00,65.79,65.97,65.75,65.9,233600.0,44.8462,44.9689,44.819,44.9212,233600.0
2016-04-20 10:55:00,65.9,66.15,65.9,66.1,314648.0,44.9212,45.0916,44.9212,45.0575,314648.0
2016-04-20 11:00:00,66.09,66.12,66.01,66.05,139157.0,45.0507,45.0712,44.9962,45.0235,139157.0
2016-04-20 11:05:00,66.05,66.13,65.95,66.13,243289.0,45.0235,45.078,44.9553,45.078,243289.0
2016-04-20 11:10:00,66.13,66.22,66.09,66.17,197681.0,45.078,45.1393,45.0507,45.1053,197681.0
2016-04-20 11:15:00,66.17,66.27,66.15,66.24,168677.0,45.1053,45.1734,45.0916,45.153,168677.0
2016-04-20 11:20:00,66.25,66.35,66.23,66.34,179335.0,45.1598,45.228,45.1462,45.2211,179335.0
2016-04-20 11:25:00,66.35,66.4,66.31,66.32,298987.0,45.228,45.262,45.2007,45.2075,298987.0
2016-04-20 11:30:00,66.32,66.34,66.23,66.25,327525.0,45.2075,45.2211,45.1462,45.1598,327525.0
2016-04-20 11:35:00,66.23,66.26,66.16,66.24,109081.0,45.1462,45.1666,45.0984,45.153,109081.0
2016-04-20 11:40:00,66.24,66.45,66.2,66.44,254615.0,45.153,45.2961,45.1257,45.2893,254615.0
2016-04-20 11:45:00,66.43,66.55,66.42,66.46,359144.0,45.2825,45.3643,45.2757,45.3029,359144.0
2016-04-20 11:50:00,66.48,66.49,66.4,66.44,142683.0,45.3166,45.3234,45.262,45.2893,142683.0
2016-04-20 11:55:00,66.44,66.5,66.38,66.4,185988.0,45.2893,45.3302,45.2484,45.262,185988.0
2016-04-20 12:00:00,66.39,66.42,66.35,66.4,51377.0,45.2552,45.2757,45.228,45.262,51377.0
2016-04-20 12:05:00,66.42,66.54,66.42,66.52,296129.0,45.2757,45.3575,45.2757,45.3438,296129.0
2016-04-20 12:10:00,66.53,66.53,66.44,66.47,257550.0,45.3507,45.3507,45.2893,45.3098,257550.0
2016-04-20 12:15:00,66.47,66.56,66.46,66.53,203052.0,45.3098,45.3711,45.3029,45.3507,203052.0
2016-04-20 12:20:00,66.53,66.53,66.42,66.49,73233.0,45.3507,45.3507,45.2757,45.3234,73233.0
2016-04-20 12:25:00,66.49,66.52,66.45,66.5,89297.0,45.3234,45.3438,45.2961,45.3302,89297.0
2016-04-20 12:30:00,66.5,66.58,66.46,66.55,243567.0,45.3302,45.3847,45.3029,45.3643,243567.0
2016-04-20 12:35:00,66.55,66.57,66.49,66.57,171145.0,45.3643,45.3779,45.3234,45.3779,171145.0
2016-04-20 12:40:00,66.57,66.64,66.56,66.64,177778.0,45.3779,45.4256,45.3711,45.4256,177778.0
2016-04-20 12:45:00,66.63,66.69,66.6,66.69,210794.0,45.4188,45.4597,45.3984,45.4597,210794.0
2016-04-20 12:50:00,66.7,66.7,66.56,66.62,267836.0,45.4665,45.4665,45.3711,45.412,267836.0
2016-04-20 12:55:00,66.62,66.67,66.61,66.66,170168.0,45.412,45.4461,45.4052,45.4393,170168.0
2016-04-20 13:00:00,66.65,66.76,66.65,66.74,112808.0,45.4325,45.5074,45.4325,45.4938,112808.0
2016-04-20 13:05:00,66.74,66.77,66.67,66.69,147925.0,45.4938,45.5143,45.4461,45.4597,147925.0
2016-04-20 13:10:00,66.69,66.74,66.65,66.74,413518.0,45.4597,45.4938,45.4325,45.4938,413518.0
2016-04-20 13:15:00,66.75,66.85,66.75,66.84,220248.0,45.5006,45.5688,45.5006,45.562,220248.0
2016-04-20 13:20:00,66.85,66.88,66.8,66.83,225083.0,45.5688,45.5892,45.5347,45.5552,225083.0
2016-04-20 13:25:00,66.84,66.86,66.73,66.82,258287.0,45.562,45.5756,45.487,45.5483,258287.0
2016-04-20 13:30:00,66.81,66.86,66.8,66.85,152040.0,45.5415,45.5756,45.5347,45.5688,152040.0
2016-04-20 13:35:00,66.86,66.88,66.75,66.83,85772.0,45.5756,45.5892,45.5006,45.5552,85772.0
2016-04-20 13:40:00,66.83,66.86,66.82,66.84,64375.0,45.5552,45.5756,45.5483,45.562,64375.0
2016-04-20 13:45:00,66.84,66.93,66.83,66.92,170165.0,45.562,45.6233,45.5552,45.6165,170165.0
2016-04-20 13:50:00,66.93,66.95,66.92,66.92,98828.0,45.6233,45.637,45.6165,45.6165,98828.0
2016-04-20 13:55:00,66.92,66.93,66.82,66.82,359997.0,45.6165,45.6233,45.5483,45.5483,359997.0
2016-04-20 14:00:00,66.83,66.86,66.8,66.86,375328.0,45.5552,45.5756,45.5347,45.5756,375328.0
2016-04-20 14:05:00,66.85,66.89,66.81,66.86,146432.0,45.5688,45.5961,45.5415,45.5756,146432.0
2016-04-20 14:10:00,66.86,66.88,66.82,66.87,55445.0,45.5756,45.5892,45.5483,45.5824,55445.0
2016-04-20 14:15:00,66.87,66.93,66.85,66.9,332853.0,45.5824,45.6233,45.5688,45.6029,332853.0
2016-04-20 14:20:00,66.9,66.93,66.84,66.89,92107.0,45.6029,45.6233,45.562,45.5961,92107.0
2016-04-20 14:25:00,66.9,66.94,66.88,66.91,130017.0,45.6029,45.6301,45.5892,45.6097,130017.0
2016-04-20 14:30:00,66.91,66.92,66.88,66.88,123539.0,45.6097,45.6165,45.5892,45.5892,123539.0
2016-04-20 14:35:00,66.87,66.94,66.85,66.92,129591.0,45.5824,45.6301,45.5688,45.6165,129591.0
2016-04-20 14:40:00,66.93,66.93,66.86,66.91,90377.0,45.6233,45.6233,45.5756,45.6097,90377.0
2016-04-20 14:45:00,66.91,66.93,66.88,66.88,144317.0,45.6097,45.6233,45.5892,45.5892,144317.0
2016-04-20 14:50:00,66.88,66.95,66.88,66.94,75394.0,45.5892,45.637,45.5892,45.6301,75394.0
2016-04-20 14:55:00,66.94,66.97,66.93,66.94,157862.0,45.6301,45.6506,45.6233,45.6301,157862.0
2016-04-20 15:00:00,66.94,66.98,66.89,66.89,125771.0,45.6301,45.6574,45.5961,45.5961,125771.0
2016-04-20 15:05:00,66.9,66.9,66.74,66.75,239131.0,45.6029,45.6029,45.4938,45.5006,239131.0
2016-04-20 15:10:00,66.74,66.74,66.6,66.61,224457.0,45.4938,45.4938,45.3984,45.4052,224457.0
2016-04-20 15:15:00,66.61,66.65,66.53,66.57,565812.0,45.4052,45.4325,45.3507,45.3779,565812.0
2016-04-20 15:20:00,66.58,66.6,66.54,66.56,192227.0,45.3847,45.3984,45.3575,45.3711,192227.0
2016-04-20 15:25:00,66.56,66.58,66.51,66.51,184498.0,45.3711,45.3847,45.337,45.337,184498.0
2016-04-20 15:30:00,66.52,66.53,66.44,66.46,214485.0,45.3438,45.3507,45.2893,45.3029,214485.0
2016-04-20 15:35:00,66.47,66.48,66.4,66.46,355281.0,45.3098,45.3166,45.262,45.3029,355281.0
2016-04-20 15:40:00,66.46,66.46,66.37,66.37,206490.0,45.3029,45.3029,45.2416,45.2416,206490.0
2016-04-20 15:45:00,66.37,66.52,66.36,66.5,286937.0,45.2416,45.3438,45.2348,45.3302,286937.0
2016-04-20 15:50:00,66.51,66.54,66.46,66.47,451339.0,45.337,45.3575,45.3029,45.3098,451339.0
2016-04-20 15:55:00,66.46,66.53,66.44,66.48,806143.0,45.3029,45.3507,45.2893,45.3166,806143.0
2016-04-21 09:30:00,66.56,66.79,66.47,66.75,547743.0,45.3711,45.5279,45.3098,45.5006,547743.0
2016-04-21 09:35:00,66.74,66.74,66.33,66.48,523349.0,45.4938,45.4938,45.2143,45.3166,523349.0
2016-04-21 09:40:00,66.48,66.48,66.24,66.37,701718.0,45.3166,45.3166,45.153,45.2416,701718.0
2016-04-21 09:45:00,66.37,66.55,66.32,66.55,345977.0,45.2416,45.3643,45.2075,45.3643,345977.0
2016-04-21 09:50:00,66.55,66.62,66.28,66.37,387769.0,45.3643,45.412,45.1802,45.2416,387769.0
2016-04-21 09:55:00,66.37,66.37,66.08,66.08,497178.0,45.2416,45.2416,45.0439,45.0439,497178.0
2016-04-21 10:00:00,66.07,66.34,66.01,66.33,432693.0,45.0371,45.2211,44.9962,45.2143,432693.0
2016-04-21 10:05:00,66.32,66.37,66.11,66.36,378563.0,45.2075,45.2416,45.0644,45.2348,378563.0
2016-04-21 10:10:00,66.36,66.67,66.3,66.66,367628.0,45.2348,45.4461,45.1939,45.4393,367628.0
2016-04-21 10:15:00,66.67,66.7,66.44,66.69,257931.0,45.4461,45.4665,45.2893,45.4597,257931.0
2016-04-21 10:20:00,66.7,66.74,66.5,66.51,400779.0,45.4665,45.4938,45.3302,45.337,400779.0
2016-04-21 10:25:00,66.51,66.56,66.35,66.37,314840.0,45.337,45.3711,45.228,45.2416,314840.0
2016-04-21 10:30:00,66.37,66.38,66.2,66.24,350228.0,45.2416,45.2484,45.1257,45.153,350228.0
2016-04-21 10:35:00,66.25,66.59,66.24,66.56,243845.0,45.1598,45.3916,45.153,45.3711,243845.0
2016-04-21 10:40:00,66.56,66.63,66.4,66.41,405231.0,45.3711,45.4188,45.262,45.2689,405231.0
2016-04-21 10:45:00,66.39,66.43,66.24,66.24,150160.0,45.2552,45.2825,45.153,45.153,150160.0
2016-04-21 10:50:00,66.26,66.34,66.2,66.29,237341.0,45.1666,45.2211,45.1257,45.1871,237341.0
2016-04-21 10:55:00,66.31,66.55,66.31,66.41,216529.0,45.2007,45.3643,45.2007,45.2689,216529.0
2016-04-21 11:00:00,66.4,66.48,66.36,66.38,173225.0,45.262,45.3166,45.2348,45.2484,173225.0
2016-04-21 11:05:00,66.38,66.48,66.37,66.42,147368.0,45.2484,45.3166,45.2416,45.2757,147368.0
2016-04-21 11:10:00,66.41,66.48,66.34,66.47,134152.0,45.2689,45.3166,45.2211,45.3098,134152.0
2016-04-21 11:15:00,66.49,66.68,66.47,66.68,145570.0,45.3234,45.4529,45.3098,45.4529,145570.0
2016-04-21 11:20:00,66.69,66.76,66.61,66.74,124610.0,45.4597,45.5074,45.4052,45.4938,124610.0
2016-04-21 11:25:00,66.74,66.8,66.64,66.74,250736.0,45.4938,45.5347,45.4256,45.4938,250736.0
2016-04-21 11:30:00,66.75,66.77,66.64,66.67,198828.0,45.5006,45.5143,45.4256,45.4461,198828.0
2016-04-21 11:35:00,66.67,66.74,66.64,66.69,97834.0,45.4461,45.4938,45.4256,45.4597,97834.0
2016-04-21 11:40:00,66.68,66.72,66.61,66.66,185206.0,45.4529,45.4802,45.4052,45.4393,185206.0
2016-04-21 11:45:00,66.66,66.73,66.59,66.71,125056.0,45.4393,45.487,45.3916,45.4734,125056.0
2016-04-21 11:50:00,66.7,66.84,66.7,66.81,167620.0,45.4665,45.562,45.4665,45.5415,167620.0
2016-04-21 11:55:00,66.81,66.82,66.67,66.68,102012.0,45.5415,45.5483,45.4461,45.4529,102012.0
2016-04-21 12:00:00,66.68,66.69,66.53,66.58,226581.0,45.4529,45.4597,45.3507,45.3847,226581.0
2016-04-21 12:05:00,66.58,66.74,66.57,66.73,117187.0,45.3847,45.4938,45.3779,45.487,117187.0
2016-04-21 12:10:00,66.73,66.74,66.67,66.71,88460.0,45.487,45.4938,45.4461,45.4734,88460.0
2016-04-21 12:15:00,66.71,66.8,66.69,66.78,77517.0,45.4734,45.5347,45.4597,45.5211,77517.0
2016-04-21 12:20:00,66.77,66.79,66.74,66.74,65041.0,45.5143,45.5279,45.4938,45.4938,65041.0
2016-04-21 12:25:00,66.74,66.79,66.69,66.74,70924.0,45.4938,45.5279,45.4597,45.4938,70924.0
2016-04-21 12:30:00,66.75,66.79,66.75,66.78,55620.0,45.5006,45.5279,45.5006,45.5211,55620.0
2016-04-21 12:35:00,66.78,66.8,66.7,66.73,79809.0,45.5211,45.5347,45.4665,45.487,79809.0
2016-04-21 12:40:00,66.73,66.77,66.7,66.73,61169.0,45.487,45.5143,45.4665,45.487,61169.0
2016-04-21 12:45:00,66.73,66.73,66.6,66.61,68951.0,45.487,45.487,45.3984,45.4052,68951.0
2016-04-21 12:50:00,66.61,66.65,66.52,66.65,147598.0,45.4052,45.4325,45.3438,45.4325,147598.0
2016-04-21 12:55:00,66.64,66.7,66.62,66.68,74199.0,45.4256,45.4665,45.412,45.4529,74199.0
2016-04-21 13:00:00,66.67,66.77,66.56,66.57,156018.0,45.4461,45.5143,45.3711,45.3779,156018.0
2016-04-21 13:05:00,66.58,66.6,66.49,66.5,278591.0,45.3847,45.3984,45.3234,45.3302,278591.0
2016-04-21 13:10:00,66.51,66.55,66.5,66.54,148078.0,45.337,45.3643,45.3302,45.3575,148078.0
2016-04-21 13:15:00,66.54,66.59,66.49,66.57,75250.0,45.3575,45.3916,45.3234,45.3779,75250.0
2016-04-21 13:20:00,66.58,66.68,66.57,66.64,79977.0,45.3847,45.4529,45.3779,45.4256,79977.0
2016-04-21 13:25:00,66.64,66.66,66.51,66.52,73000.0,45.4256,45.4393,45.337,45.3438,73000.0
2016-04-21 13:30:00,66.51,66.51,66.35,66.36,232153.0,45.337,45.337,45.228,45.2348,232153.0
2016-04-21 13:35:00,66.36,66.48,66.34,66.42,117415.0,45.2348,45.3166,45.2211,45.2757,117415.0
2016-04-21 13:40:00,66.42,66.47,66.38,66.46,63935.0,45.2757,45.3098,45.2484,45.3029,63935.0
2016-04-21 13:45:00,66.46,66.46,66.36,66.37,81764.0,45.3029,45.3029,45.2348,45.2416,81764.0
2016-04-21 13:50:00,66.37,66.38,66.33,66.37,81760.0,45.2416,45.2484,45.2143,45.2416,81760.0
2016-04-21 13:55:00,66.36,66.4,66.31,66.38,109030.0,45.2348,45.262,45.2007,45.2484,109030.0
2016-04-21 14:00:00,66.37,66.4,66.33,66.39,97816.0,45.2416,45.262,45.2143,45.2552,97816.0
2016-04-21 14:05:00,66.4,66.4,66.31,66.31,95311.0,45.262,45.262,45.2007,45.2007,95311.0
2016-04-21 14:10:00,66.31,66.37,66.31,66.33,184213.0,45.2007,45.2416,45.2007,45.2143,184213.0
2016-04-21 14:15:00,66.34,66.35,66.17,66.21,141222.0,45.2211,45.228,45.1053,45.1325,141222.0
2016-04-21 14:20:00,66.22,66.25,66.16,66.17,139275.0,45.1393,45.1598,45.0984,45.1053,139275.0
2016-04-21 14:25:00,66.17,66.19,66.01,66.06,125689.0,45.1053,45.1189,44.9962,45.0303,125689.0
2016-04-21 14:30:00,66.05,66.07,65.97,66.01,203969.0,45.0235,45.0371,44.9689,44.9962,203969.0
2016-04-21 14:35:00,66.01,66.06,65.94,66.05,161149.0,44.9962,45.0303,44.9485,45.0235,161149.0
2016-04-21 14:40:00,66.05,66.16,66.03,66.16,214630.0,45.0235,45.0984,45.0098,45.0984,214630.0
2016-04-21 14:45:00,66.15,66.22,66.12,66.22,142900.0,45.0916,45.1393,45.0712,45.1393,142900.0
2016-04-21 14:50:00,66.22,66.23,66.16,66.16,96653.0,45.1393,45.1462,45.0984,45.0984,96653.0
2016-04-21 14:55:00,66.17,66.22,66.15,66.21,111242.0,45.1053,45.1393,45.0916,45.1325,111242.0
2016-04-21 15:00:00,66.21,66.29,66.2,66.23,189264.0,45.1325,45.1871,45.1257,45.1462,189264.0
2016-04-21 15:05:00,66.23,66.23,66.14,66.15,155473.0,45.1462,45.1462,45.0848,45.0916,155473.0
2016-04-21 15:10:00,66.15,66.2,66.13,66.16,191629.0,45.0916,45.1257,45.078,45.0984,191629.0
2016-04-21 15:15:00,66.17,66.22,66.1,66.11,206788.0,45.1053,45.1393,45.0575,45.0644,206788.0
2016-04-21 15:20:00,66.12,66.14,66.09,66.11,171414.0,45.0712,45.0848,45.0507,45.0644,171414.0
2016-04-21 15:25:00,66.11,66.11,66.0,66.02,415421.0,45.0644,45.0644,44.9894,45.003,415421.0
2016-04-21 15:30:00,66.02,66.13,66.02,66.12,179109.0,45.003,45.078,45.003,45.0712,179109.0
2016-04-21 15:35:00,66.12,66.13,66.07,66.11,109548.0,45.0712,45.078,45.0371,45.0644,109548.0
2016-04-21 15:40:00,66.11,66.2,66.1,66.14,305102.0,45.0644,45.1257,45.0575,45.0848,305102.0
2016-04-21 15:45:00,66.14,66.25,66.14,66.23,376041.0,45.0848,45.1598,45.0848,45.1462,376041.0
2016-04-21 15:50:00,66.23,66.23,66.18,66.22,613374.0,45.1462,45.1462,45.1121,45.1393,613374.0
2016-04-21 15:55:00,66.22,66.22,66.09,66.11,966223.0,45.1393,45.1393,45.0507,45.0644,966223.0
2016-04-22 09:30:00,66.24,66.63,66.19,66.5,583953.0,45.153,45.4188,45.1189,45.3302,583953.0
2016-04-22 09:35:00,66.5,66.71,66.47,66.7,365741.0,45.3302,45.4734,45.3098,45.4665,365741.0
2016-04-22 09:40:00,66.71,66.92,66.69,66.88,359435.0,45.4734,45.6165,45.4597,45.5892,359435.0
2016-04-22 09:45:00,66.88,67.1,66.82,67.03,294479.0,45.5892,45.7392,45.5483,45.6915,294479.0
2016-04-22 09:50:00,67.04,67.2,66.99,67.01,310115.0,45.6983,45.8074,45.6642,45.6778,310115.0
2016-04-22 09:55:00,67.02,67.17,67.0,67.15,157793.0,45.6847,45.7869,45.671,45.7733,157793.0
2016-04-22 10:00:00,67.17,67.17,66.96,66.98,204955.0,45.7869,45.7869,45.6438,45.6574,204955.0
2016-04-22 10:05:00,66.98,66.98,66.9,66.9,251135.0,45.6574,45.6574,45.6029,45.6029,251135.0
2016-04-22 10:10:00,66.9,67.11,66.86,67.08,406847.0,45.6029,45.746,45.5756,45.7256,406847.0
2016-04-22 10:15:00,67.07,67.18,67.05,67.15,527011.0,45.7187,45.7937,45.7051,45.7733,527011.0
2016-04-22 10:20:00,67.16,67.29,67.06,67.11,448068.0,45.7801,45.8687,45.7119,45.746,448068.0
2016-04-22 10:25:00,67.11,67.17,66.94,66.98,257907.0,45.746,45.7869,45.6301,45.6574,257907.0
2016-04-22 10:30:00,66.98,67.19,66.98,67.16,136071.0,45.6574,45.8005,45.6574,45.7801,136071.0
2016-04-22 10:35:00,67.16,67.22,66.92,66.93,186893.0,45.7801,45.821,45.6165,45.6233,186893.0
2016-04-22 10:40:00,66.94,66.99,66.81,66.93,449389.0,45.6301,45.6642,45.5415,45.6233,449389.0
2016-04-22 10:45:00,66.91,66.99,66.85,66.91,238887.0,45.6097,45.6642,45.5688,45.6097,238887.0
2016-04-22 10:50:00,66.9,67.01,66.89,66.99,140957.0,45.6029,45.6778,45.5961,45.6642,140957.0
2016-04-22 10:55:00,66.99,67.09,66.81,66.86,232966.0,45.6642,45.7324,45.5415,45.5756,232966.0
2016-04-22 11:00:00,66.87,67.0,66.87,66.92,94054.0,45.5824,45.671,45.5824,45.6165,94054.0
2016-04-22 11:05:00,66.91,67.04,66.83,66.83,98164.0,45.6097,45.6983,45.5552,45.5552,98164.0
2016-04-22 11:10:00,66.83,66.95,66.76,66.84,350828.0,45.5552,45.637,45.5074,45.562,350828.0
2016-04-22 11:15:00,66.84,66.89,66.72,66.79,245869.0,45.562,45.5961,45.4802,45.5279,245869.0
2016-04-22 11:20:00,66.78,66.84,66.7,66.78,204886.0,45.5211,45.562,45.4665,45.5211,204886.0
2016-04-22 11:25:00,66.78,66.84,66.74,66.82,200362.0,45.5211,45.562,45.4938,45.5483,200362.0
2016-04-22 11:30:00,66.82,66.99,66.79,66.92,151900.0,45.5483,45.6642,45.5279,45.6165,151900.0
2016-04-22 11:35:00,66.92,67.01,66.88,66.93,115570.0,45.6165,45.6778,45.5892,45.6233,115570.0
2016-04-22 11:40:00,66.92,66.94,66.82,66.86,139181.0,45.6165,45.6301,45.5483,45.5756,139181.0
2016-04-22 11:45:00,66.85,66.95,66.77,66.93,86710.0,45.5688,45.637,45.5143,45.6233,86710.0
2016-04-22 11:50:00,66.95,67.04,66.93,67.02,90930.0,45.637,45.6983,45.6233,45.6847,90930.0
2016-04-22 11:55:00,67.02,67.02,66.9,66.98,89061.0,45.6847,45.6847,45.6029,45.6574,89061.0
2016-04-22 12:00:00,66.99,66.99,66.89,66.89,113196.0,45.6642,45.6642,45.5961,45.5961,113196.0
2016-04-22 12:05:00,66.88,66.99,66.87,66.98,98152.0,45.5892,45.6642,45.5824,45.6574,98152.0
2016-04-22 12:10:00,66.99,67.02,66.88,66.93,83098.0,45.6642,45.6847,45.5892,45.6233,83098.0
2016-04-22 12:15:00,66.91,66.97,66.87,66.94,68724.0,45.6097,45.6506,45.5824,45.6301,68724.0
2016-04-22 12:20:00,66.94,66.94,66.79,66.87,112230.0,45.6301,45.6301,45.5279,45.5824,112230.0
2016-04-22 12:25:00,66.87,66.93,66.8,66.82,152674.0,45.5824,45.6233,45.5347,45.5483,152674.0
2016-04-22 12:30:00,66.82,66.95,66.8,66.86,115507.0,45.5483,45.637,45.5347,45.5756,115507.0
2016-04-22 12:35:00,66.86,66.96,66.86,66.93,77701.0,45.5756,45.6438,45.5756,45.6233,77701.0
2016-04-22 12:40:00,66.93,66.93,66.85,66.91,156969.0,45.6233,45.6233,45.5688,45.6097,156969.0
2016-04-22 12:45:00,66.91,66.92,66.81,66.83,108934.0,45.6097,45.6165,45.5415,45.5552,108934.0
2016-04-22 12:50:00,66.82,66.84,66.74,66.74,122536.0,45.5483,45.562,45.4938,45.4938,122536.0
2016-04-22 12:55:00,66.75,66.8,66.72,66.74,214996.0,45.5006,45.5347,45.4802,45.4938,214996.0
2016-04-22 13:00:00,66.74,66.84,66.73,66.81,110793.0,45.4938,45.562,45.487,45.5415,110793.0
2016-04-22 13:05:00,66.81,66.83,66.77,66.78,46721.0,45.5415,45.5552,45.5143,45.5211,46721.0
2016-04-22 13:10:00,66.78,66.8,66.7,66.7,90300.0,45.5211,45.5347,45.4665,45.4665,90300.0
2016-04-22 13:15:00,66.71,66.71,66.58,66.64,230055.0,45.4734,45.4734,45.3847,45.4256,230055.0
2016-04-22 13:20:00,66.63,66.64,66.54,66.6,107926.0,45.4188,45.4256,45.3575,45.3984,107926.0
2016-04-22 13:25:00,66.6,66.69,66.6,66.69,102791.0,45.3984,45.4597,45.3984,45.4597,102791.0
2016-04-22 13:30:00,66.69,66.78,66.67,66.77,101121.0,45.4597,45.5211,45.4461,45.5143,101121.0
2016-04-22 13:35:00,66.78,66.84,66.74,66.82,86653.0,45.5211,45.562,45.4938,45.5483,86653.0
2016-04-22 13:40:00,66.83,66.98,66.83,66.94,181934.0,45.5552,45.6574,45.5552,45.6301,181934.0
2016-04-22 13:45:00,66.94,66.99,66.87,66.88,108227.0,45.6301,45.6642,45.5824,45.5892,108227.0
2016-04-22 13:50:00,66.88,66.9,66.82,66.86,262238.0,45.5892,45.6029,45.5483,45.5756,262238.0
2016-04-22 13:55:00,66.87,66.97,66.86,66.94,115083.0,45.5824,45.6506,45.5756,45.6301,115083.0
2016-04-22 14:00:00,66.94,67.05,66.92,67.02,126623.0,45.6301,45.7051,45.6165,45.6847,126623.0
2016-04-22 14:05:00,67.03,67.04,66.92,66.93,192153.0,45.6915,45.6983,45.6165,45.6233,192153.0
2016-04-22 14:10:00,66.93,66.96,66.9,66.93,54821.0,45.6233,45.6438,45.6029,45.6233,54821.0
2016-04-22 14:15:00,66.92,67.02,66.9,66.99,283808.0,45.6165,45.6847,45.6029,45.6642,283808.0
2016-04-22 14:20:00,66.99,67.09,66.98,67.02,131573.0,45.6642,45.7324,45.6574,45.6847,131573.0
2016-04-22 14:25:00,67.03,67.06,67.0,67.05,75525.0,45.6915,45.7119,45.671,45.7051,75525.0
2016-04-22 14:30:00,67.05,67.1,67.04,67.05,103439.0,45.7051,45.7392,45.6983,45.7051,103439.0
2016-04-22 14:35:00,67.05,67.11,67.04,67.06,97977.0,45.7051,45.746,45.6983,45.7119,97977.0
2016-04-22 14:40:00,67.05,67.06,66.96,66.97,64685.0,45.7051,45.7119,45.6438,45.6506,64685.0
2016-04-22 14:45:00,66.97,67.03,66.96,67.01,74884.0,45.6506,45.6915,45.6438,45.6778,74884.0
2016-04-22 14:50:00,67.01,67.06,67.01,67.01,54151.0,45.6778,45.7119,45.6778,45.6778,54151.0
2016-04-22 14:55:00,67.0,67.01,66.96,66.99,88580.0,45.671,45.6778,45.6438,45.6642,88580.0
2016-04-22 15:00:00,66.99,67.02,66.94,67.01,232972.0,45.6642,45.6847,45.6301,45.6778,232972.0
2016-04-22 15:05:00,67.01,67.03,66.98,67.0,188409.0,45.6778,45.6915,45.6574,45.671,188409.0
2016-04-22 15:10:00,67.0,67.04,66.99,67.0,105595.0,45.671,45.6983,45.6642,45.671,105595.0
2016-04-22 15:15:00,67.0,67.02,66.93,66.94,190286.0,45.671,45.6847,45.6233,45.6301,190286.0
2016-04-22 15:20:00,66.94,66.98,66.89,66.97,139234.0,45.6301,45.6574,45.5961,45.6506,139234.0
2016-04-22 15:25:00,66.97,67.03,66.96,67.02,135589.0,45.6506,45.6915,45.6438,45.6847,135589.0
2016-04-22 15:30:00,67.02,67.03,66.99,67.01,110476.0,45.6847,45.6915,45.6642,45.6778,110476.0
2016-04-22 15:35:00,67.0,67.01,66.96,66.99,157294.0,45.671,45.6778,45.6438,45.6642,157294.0
2016-04-22 15:40:00,66.98,67.03,66.94,66.98,352319.0,45.6574,45.6915,45.6301,45.6574,352319.0
2016-04-22 15:45:00,66.99,67.06,66.99,67.05,189901.0,45.6642,45.7119,45.6642,45.7051,189901.0
2016-04-22 15:50:00,67.04,67.06,67.01,67.05,215582.0,45.6983,45.7119,45.6778,45.7051,215582.0
2016-04-22 15:55:00,67.05,67.06,67.02,67.04,394195.0,45.7051,45.7119,45.6847,45.6983,394195.0
2016-04-25 09:30:00,66.81,66.82,66.63,66.78,663441.0,45.5415,45.5483,45.4188,45.5211,663441.0
2016-04-25 09:35:00,66.77,66.79,66.54,66.55,535532.0,45.5143,45.5279,45.3575,45.3643,535532.0
2016-04-25 09:40:00,66.54,66.57,66.38,66.52,479462.0,45.3575,45.3779,45.2484,45.3438,479462.0
2016-04-25 09:45:00,66.51,66.66,66.48,66.51,235934.0,45.337,45.4393,45.3166,45.337,235934.0
2016-04-25 09:50:00,66.52,66.57,66.43,66.56,256374.0,45.3438,45.3779,45.2825,45.3711,256374.0
2016-04-25 09:55:00,66.55,66.66,66.42,66.45,244018.0,45.3643,45.4393,45.2757,45.2961,244018.0
2016-04-25 10:00:00,66.44,66.63,66.39,66.57,249666.0,45.2893,45.4188,45.2552,45.3779,249666.0
2016-04-25 10:05:00,66.57,66.58,66.32,66.35,292257.0,45.3779,45.3847,45.2075,45.228,292257.0
2016-04-25 10:10:00,66.35,66.39,66.18,66.22,401087.0,45.228,45.2552,45.1121,45.1393,401087.0
2016-04-25 10:15:00,66.22,66.27,66.14,66.18,226694.0,45.1393,45.1734,45.0848,45.1121,226694.0
2016-04-25 10:20:00,66.19,66.33,66.16,66.29,205154.0,45.1189,45.2143,45.0984,45.1871,205154.0
2016-04-25 10:25:00,66.29,66.29,66.11,66.13,106473.0,45.1871,45.1871,45.0644,45.078,106473.0
2016-04-25 10:30:00,66.12,66.28,66.08,66.26,155906.0,45.0712,45.1802,45.0439,45.1666,155906.0
2016-04-25 10:35:00,66.25,66.25,66.05,66.13,157514.0,45.1598,45.1598,45.0235,45.078,157514.0
2016-04-25 10:40:00,66.14,66.14,65.99,66.14,265151.0,45.0848,45.0848,44.9826,45.0848,265151.0
2016-04-25 10:45:00,66.14,66.19,66.01,66.01,97985.0,45.0848,45.1189,44.9962,44.9962,97985.0
2016-04-25 10:50:00,66.0,66.12,65.98,66.03,185400.0,44.9894,45.0712,44.9757,45.0098,185400.0
2016-04-25 10:55:00,66.04,66.13,65.94,66.13,242009.0,45.0166,45.078,44.9485,45.078,242009.0
2016-04-25 11:00:00,66.13,66.23,66.09,66.17,142907.0,45.078,45.1462,45.0507,45.1053,142907.0
2016-04-25 11:05:00,66.17,66.2,66.0,66.02,80725.0,45.1053,45.1257,44.9894,45.003,80725.0
2016-04-25 11:10:00,66.01,66.11,65.93,66.11,93730.0,44.9962,45.0644,44.9417,45.0644,93730.0
2016-04-25 11:15:00,66.11,66.11,66.03,66.03,91772.0,45.0644,45.0644,45.0098,45.0098,91772.0
2016-04-25 11:20:00,66.03,66.22,66.03,66.2,107783.0,45.0098,45.1393,45.0098,45.1257,107783.0
2016-04-25 11:25:00,66.19,66.31,66.16,66.31,123920.0,45.1189,45.2007,45.0984,45.2007,123920.0
2016-04-25 11:30:00,66.3,66.35,66.22,66.35,212181.0,45.1939,45.228,45.1393,45.228,212181.0
2016-04-25 11:35:00,66.35,66.36,66.16,66.19,90780.0,45.228,45.2348,45.0984,45.1189,90780.0
2016-04-25 11:40:00,66.18,66.27,66.15,66.15,92919.0,45.1121,45.1734,45.0916,45.0916,92919.0
2016-04-25 11:45:00,66.14,66.14,66.05,66.07,90897.0,45.0848,45.0848,45.0235,45.0371,90897.0
2016-04-25 11:50:00,66.07,66.12,65.98,65.98,231547.0,45.0371,45.0712,44.9757,44.9757,231547.0
2016-04-25 11:55:00,65.96,65.98,65.92,65.97,219022.0,44.9621,44.9757,44.9348,44.9689,219022.0
2016-04-25 12:00:00,65.98,66.07,65.95,65.97,226186.0,44.9757,45.0371,44.9553,44.9689,226186.0
2016-04-25 12:05:00,65.98,65.99,65.87,65.87,82262.0,44.9757,44.9826,44.9008,44.9008,82262.0
2016-04-25 12:10:00,65.87,65.98,65.84,65.96,243903.0,44.9008,44.9757,44.8803,44.9621,243903.0
2016-04-25 12:15:00,65.96,66.01,65.9,65.98,90998.0,44.9621,44.9962,44.9212,44.9757,90998.0
2016-04-25 12:20:00,65.98,66.01,65.95,65.99,110759.0,44.9757,44.9962,44.9553,44.9826,110759.0
2016-04-25 12:25:00,66.0,66.05,65.99,66.05,55581.0,44.9894,45.0235,44.9826,45.0235,55581.0
2016-04-25 12:30:00,66.05,66.08,65.99,66.06,67899.0,45.0235,45.0439,44.9826,45.0303,67899.0
2016-04-25 12:35:00,66.07,66.09,65.99,66.06,79147.0,45.0371,45.0507,44.9826,45.0303,79147.0
2016-04-25 12:40:00,66.05,66.09,66.01,66.03,101067.0,45.0235,45.0507,44.9962,45.0098,101067.0
2016-04-25 12:45:00,66.03,66.17,66.03,66.16,89979.0,45.0098,45.1053,45.0098,45.0984,89979.0
2016-04-25 12:50:00,66.16,66.33,66.15,66.32,130037.0,45.0984,45.2143,45.0916,45.2075,130037.0
2016-04-25 12:55:00,66.32,66.33,66.23,66.28,44835.0,45.2075,45.2143,45.1462,45.1802,44835.0
2016-04-25 13:00:00,66.28,66.3,66.17,66.2,60312.0,45.1802,45.1939,45.1053,45.1257,60312.0
2016-04-25 13:05:00,66.19,66.19,66.1,66.1,71576.0,45.1189,45.1189,45.0575,45.0575,71576.0
2016-04-25 13:10:00,66.1,66.19,66.09,66.16,72739.0,45.0575,45.1189,45.0507,45.0984,72739.0
2016-04-25 13:15:00,66.16,66.19,66.1,66.14,87960.0,45.0984,45.1189,45.0575,45.0848,87960.0
2016-04-25 13:20:00,66.15,66.16,66.06,66.07,68256.0,45.0916,45.0984,45.0303,45.0371,68256.0
2016-04-25 13:25:00,66.07,66.12,66.02,66.03,62899.0,45.0371,45.0712,45.003,45.0098,62899.0
2016-04-25 13:30:00,66.03,66.1,66.01,66.03,48783.0,45.0098,45.0575,44.9962,45.0098,48783.0
2016-04-25 13:35:00,66.03,66.04,65.98,66.03,63971.0,45.0098,45.0166,44.9757,45.0098,63971.0
2016-04-25 13:40:00,66.03,66.03,65.95,65.98,54897.0,45.0098,45.0098,44.9553,44.9757,54897.0
2016-04-25 13:45:00,65.98,65.99,65.92,65.93,50853.0,44.9757,44.9826,44.9348,44.9417,50853.0
2016-04-25 13:50:00,65.93,65.94,65.87,65.9,96390.0,44.9417,44.9485,44.9008,44.9212,96390.0
2016-04-25 13:55:00,65.9,65.96,65.89,65.9,132172.0,44.9212,44.9621,44.9144,44.9212,132172.0
2016-04-25 14:00:00,65.9,66.03,65.9,66.0,60465.0,44.9212,45.0098,44.9212,44.9894,60465.0
2016-04-25 14:05:00,65.98,65.99,65.9,65.94,132332.0,44.9757,44.9826,44.9212,44.9485,132332.0
2016-04-25 14:10:00,65.95,65.96,65.88,65.95,70263.0,44.9553,44.9621,44.9076,44.9553,70263.0
2016-04-25 14:15:00,65.95,65.97,65.91,65.93,81020.0,44.9553,44.9689,44.928,44.9417,81020.0
2016-04-25 14:20:00,65.93,65.94,65.83,65.89,74873.0,44.9417,44.9485,44.8735,44.9144,74873.0
2016-04-25 14:25:00,65.89,65.93,65.87,65.92,99014.0,44.9144,44.9417,44.9008,44.9348,99014.0
2016-04-25 14:30:00,65.92,65.97,65.9,65.97,42308.0,44.9348,44.9689,44.9212,44.9689,42308.0
2016-04-25 14:35:00,65.99,66.02,65.94,65.95,83115.0,44.9826,45.003,44.9485,44.9553,83115.0
2016-04-25 14:40:00,65.95,65.96,65.85,65.92,96828.0,44.9553,44.9621,44.8871,44.9348,96828.0
2016-04-25 14:45:00,65.92,65.93,65.8,65.88,99687.0,44.9348,44.9417,44.853,44.9076,99687.0
2016-04-25 14:50:00,65.88,65.88,65.8,65.8,125593.0,44.9076,44.9076,44.853,44.853,125593.0
2016-04-25 14:55:00,65.79,65.91,65.79,65.83,139710.0,44.8462,44.928,44.8462,44.8735,139710.0
2016-04-25 15:00:00,65.83,65.91,65.82,65.87,281443.0,44.8735,44.928,44.8667,44.9008,281443.0
2016-04-25 15:05:00,65.87,65.91,65.84,65.88,107670.0,44.9008,44.928,44.8803,44.9076,107670.0
2016-04-25 15:10:00,65.87,65.97,65.85,65.97,154072.0,44.9008,44.9689,44.8871,44.9689,154072.0
2016-04-25 15:15:00,65.98,66.0,65.91,65.96,78908.0,44.9757,44.9894,44.928,44.9621,78908.0
2016-04-25 15:20:00,65.96,66.04,65.94,66.04,264586.0,44.9621,45.0166,44.9485,45.0166,264586.0
2016-04-25 15:25:00,66.04,66.09,66.0,66.08,157551.0,45.0166,45.0507,44.9894,45.0439,157551.0
2016-04-25 15:30:00,66.07,66.11,66.05,66.09,338102.0,45.0371,45.0644,45.0235,45.0507,338102.0
2016-04-25 15:35:00,66.08,66.21,66.07,66.18,208662.0,45.0439,45.1325,45.0371,45.1121,208662.0
2016-04-25 15:40:00,66.19,66.23,66.15,66.19,130797.0,45.1189,45.1462,45.0916,45.1189,130797.0
2016-04-25 15:45:00,66.2,66.27,66.2,66.22,376391.0,45.1257,45.1734,45.1257,45.1393,376391.0
2016-04-25 15:50:00,66.22,66.23,66.15,66.17,258950.0,45.1393,45.1462,45.0916,45.1053,258950.0
2016-04-25 15:55:00,66.17,66.32,66.17,66.28,1608966.0,45.1053,45.2075,45.1053,45.1802,1608966.0
2016-04-26 09:30:00,66.67,67.0,66.67,66.78,717242.0,45.4461,45.671,45.4461,45.5211,717242.0
2016-04-26 09:35:00,66.78,66.78,66.55,66.61,454095.0,45.5211,45.5211,45.3643,45.4052,454095.0
2016-04-26 09:40:00,66.61,66.73,66.52,66.67,352930.0,45.4052,45.487,45.3438,45.4461,352930.0
2016-04-26 09:45:00,66.68,66.81,66.51,66.8,347363.0,45.4529,45.5415,45.337,45.5347,347363.0
2016-04-26 09:50:00,66.8,66.82,66.55,66.65,272502.0,45.5347,45.5483,45.3643,45.4325,272502.0
2016-04-26 09:55:00,66.64,66.9,66.6,66.85,243778.0,45.4256,45.6029,45.3984,45.5688,243778.0
2016-04-26 10:00:00,66.85,66.96,66.77,66.94,223536.0,45.5688,45.6438,45.5143,45.6301,223536.0
2016-04-26 10:05:00,66.94,67.02,66.93,66.99,258080.0,45.6301,45.6847,45.6233,45.6642,258080.0
2016-04-26 10:10:00,66.99,67.07,66.84,66.87,215420.0,45.6642,45.7187,45.562,45.5824,215420.0
2016-04-26 10:15:00,66.87,66.89,66.72,66.72,162734.0,45.5824,45.5961,45.4802,45.4802,162734.0
2016-04-26 10:20:00,66.72,66.81,66.72,66.77,88392.0,45.4802,45.5415,45.4802,45.5143,88392.0
2016-04-26 10:25:00,66.76,66.8,66.62,66.65,231772.0,45.5074,45.5347,45.412,45.4325,231772.0
2016-04-26 10:30:00,66.66,66.7,66.57,66.7,273551.0,45.4393,45.4665,45.3779,45.4665,273551.0
2016-04-26 10:35:00,66.69,66.82,66.67,66.76,180924.0,45.4597,45.5483,45.4461,45.5074,180924.0
2016-04-26 10:40:00,66.76,66.8,66.7,66.74,131706.0,45.5074,45.5347,45.4665,45.4938,131706.0
2016-04-26 10:45:00,66.73,66.85,66.72,66.83,84441.0,45.487,45.5688,45.4802,45.5552,84441.0
2016-04-26 10:50:00,66.83,66.85,66.77,66.77,211431.0,45.5552,45.5688,45.5143,45.5143,211431.0
2016-04-26 10:55:00,66.76,66.83,66.62,66.73,232792.0,45.5074,45.5552,45.412,45.487,232792.0
2016-04-26 11:00:00,66.72,66.73,66.63,66.73,191882.0,45.4802,45.487,45.4188,45.487,191882.0
2016-04-26 11:05:00,66.73,66.76,66.7,66.74,215397.0,45.487,45.5074,45.4665,45.4938,215397.0
2016-04-26 11:10:00,66.75,66.8,66.72,66.76,82557.0,45.5006,45.5347,45.4802,45.5074,82557.0
2016-04-26 11:15:00,66.76,66.78,66.73,66.75,116873.0,45.5074,45.5211,45.487,45.5006,116873.0
2016-04-26 11:20:00,66.75,66.85,66.75,66.84,104860.0,45.5006,45.5688,45.5006,45.562,104860.0
2016-04-26 11:25:00,66.84,66.91,66.82,66.9,198494.0,45.562,45.6097,45.5483,45.6029,198494.0
2016-04-26 11:30:00,66.91,66.99,66.9,66.96,114359.0,45.6097,45.6642,45.6029,45.6438,114359.0
2016-04-26 11:35:00,66.96,67.0,66.94,66.99,79862.0,45.6438,45.671,45.6301,45.6642,79862.0
2016-04-26 11:40:00,67.0,67.11,66.96,67.1,115437.0,45.671,45.746,45.6438,45.7392,115437.0
2016-04-26 11:45:00,67.1,67.16,67.06,67.16,98332.0,45.7392,45.7801,45.7119,45.7801,98332.0
2016-04-26 11:50:00,67.17,67.24,67.17,67.2,181476.0,45.7869,45.8346,45.7869,45.8074,181476.0
2016-04-26 11:55:00,67.21,67.23,67.19,67.23,99186.0,45.8142,45.8278,45.8005,45.8278,99186.0
2016-04-26 12:00:00,67.23,67.28,67.21,67.24,135328.0,45.8278,45.8619,45.8142,45.8346,135328.0
2016-04-26 12:05:00,67.24,67.26,67.22,67.24,71864.0,45.8346,45.8483,45.821,45.8346,71864.0
2016-04-26 12:10:00,67.24,67.26,67.12,67.13,143111.0,45.8346,45.8483,45.7528,45.7596,143111.0
2016-04-26 12:15:00,67.14,67.19,67.12,67.18,117721.0,45.7665,45.8005,45.7528,45.7937,117721.0
2016-04-26 12:20:00,67.19,67.2,67.16,67.18,92544.0,45.8005,45.8074,45.7801,45.7937,92544.0
2016-04-26 12:25:00,67.18,67.2,67.15,67.19,54530.0,45.7937,45.8074,45.7733,45.8005,54530.0
2016-04-26 12:30:00,67.2,67.2,67.13,67.15,161730.0,45.8074,45.8074,45.7596,45.7733,161730.0
2016-04-26 12:35:00,67.15,67.22,67.09,67.1,134311.0,45.7733,45.821,45.7324,45.7392,134311.0
2016-04-26 12:40:00,67.1,67.16,67.1,67.15,230929.0,45.7392,45.7801,45.7392,45.7733,230929.0
2016-04-26 12:45:00,67.15,67.17,67.14,67.15,141097.0,45.7733,45.7869,45.7665,45.7733,141097.0
2016-04-26 12:50:00,67.16,67.2,67.15,67.16,47826.0,45.7801,45.8074,45.7733,45.7801,47826.0
2016-04-26 12:55:00,67.15,67.16,67.1,67.14,139767.0,45.7733,45.7801,45.7392,45.7665,139767.0
2016-04-26 13:00:00,67.14,67.16,67.12,67.15,52642.0,45.7665,45.7801,45.7528,45.7733,52642.0
2016-04-26 13:05:00,67.14,67.16,67.12,67.12,41807.0,45.7665,45.7801,45.7528,45.7528,41807.0
2016-04-26 13:10:00,67.12,67.13,67.08,67.09,65444.0,45.7528,45.7596,45.7256,45.7324,65444.0
2016-04-26 13:15:00,67.09,67.14,67.03,67.13,194929.0,45.7324,45.7665,45.6915,45.7596,194929.0
2016-04-26 13:20:00,67.14,67.2,67.12,67.2,155790.0,45.7665,45.8074,45.7528,45.8074,155790.0
2016-04-26 13:25:00,67.19,67.22,67.18,67.18,130428.0,45.8005,45.821,45.7937,45.7937,130428.0
2016-04-26 13:30:00,67.18,67.22,67.17,67.21,177475.0,45.7937,45.821,45.7869,45.8142,177475.0
2016-04-26 13:35:00,67.21,67.25,67.21,67.22,135984.0,45.8142,45.8414,45.8142,45.821,135984.0
2016-04-26 13:40:00,67.23,67.24,67.15,67.16,80360.0,45.8278,45.8346,45.7733,45.7801,80360.0
2016-04-26 13:45:00,67.16,67.18,67.11,67.17,46623.0,45.7801,45.7937,45.746,45.7869,46623.0
2016-04-26 13:50:00,67.18,67.18,67.12,67.16,60472.0,45.7937,45.7937,45.7528,45.7801,60472.0
2016-04-26 13:55:00,67.16,67.2,67.15,67.19,56594.0,45.7801,45.8074,45.7733,45.8005,56594.0
2016-04-26 14:00:00,67.2,67.21,67.16,67.19,75245.0,45.8074,45.8142,45.7801,45.8005,75245.0
2016-04-26 14:05:00,67.18,67.27,67.18,67.25,127102.0,45.7937,45.8551,45.7937,45.8414,127102.0
2016-04-26 14:10:00,67.25,67.29,67.23,67.29,206791.0,45.8414,45.8687,45.8278,45.8687,206791.0
2016-04-26 14:15:00,67.29,67.38,67.27,67.35,151967.0,45.8687,45.9301,45.8551,45.9096,151967.0
2016-04-26 14:20:00,67.34,67.36,67.26,67.3,80655.0,45.9028,45.9164,45.8483,45.8755,80655.0
2016-04-26 14:25:00,67.3,67.32,67.15,67.15,138934.0,45.8755,45.8892,45.7733,45.7733,138934.0
2016-04-26 14:30:00,67.16,67.22,67.14,67.22,70668.0,45.7801,45.821,45.7665,45.821,70668.0
2016-04-26 14:35:00,67.22,67.25,67.11,67.14,66783.0,45.821,45.8414,45.746,45.7665,66783.0
2016-04-26 14:40:00,67.13,67.21,67.12,67.13,64259.0,45.7596,45.8142,45.7528,45.7596,64259.0
2016-04-26 14:45:00,67.12,67.23,67.1,67.21,86835.0,45.7528,45.8278,45.7392,45.8142,86835.0
2016-04-26 14:50:00,67.2,67.2,67.11,67.16,89447.0,45.8074,45.8074,45.746,45.7801,89447.0
2016-04-26 14:55:00,67.15,67.21,67.15,67.19,83922.0,45.7733,45.8142,45.7733,45.8005,83922.0
2016-04-26 15:00:00,67.19,67.24,67.18,67.21,123971.0,45.8005,45.8346,45.7937,45.8142,123971.0
2016-04-26 15:05:00,67.2,67.22,67.09,67.1,145646.0,45.8074,45.821,45.7324,45.7392,145646.0
2016-04-26 15:10:00,67.1,67.15,67.09,67.14,101406.0,45.7392,45.7733,45.7324,45.7665,101406.0
2016-04-26 15:15:00,67.14,67.21,67.12,67.14,117453.0,45.7665,45.8142,45.7528,45.7665,117453.0
2016-04-26 15:20:00,67.14,67.22,67.13,67.2,260395.0,45.7665,45.821,45.7596,45.8074,260395.0
2016-04-26 15:25:00,67.2,67.22,67.17,67.19,121553.0,45.8074,45.821,45.7869,45.8005,121553.0
2016-04-26 15:30:00,67.2,67.29,67.17,67.29,166268.0,45.8074,45.8687,45.7869,45.8687,166268.0
2016-04-26 15:35:00,67.29,67.3,67.26,67.28,150991.0,45.8687,45.8755,45.8483,45.8619,150991.0
2016-04-26 15:40:00,67.27,67.3,67.25,67.3,111705.0,45.8551,45.8755,45.8414,45.8755,111705.0
2016-04-26 15:45:00,67.3,67.34,67.29,67.33,113073.0,45.8755,45.9028,45.8687,45.896,113073.0
2016-04-26 15:50:00,67.34,67.34,67.3,67.31,266751.0,45.9028,45.9028,45.8755,45.8823,266751.0
2016-04-26 15:55:00,67.31,67.34,67.29,67.33,509485.0,45.8823,45.9028,45.8687,45.896,509485.0
2016-04-27 09:30:00,67.7,68.11,67.66,68.11,809947.0,46.1482,46.4277,46.1209,46.4277,809947.0
2016-04-27 09:35:00,68.11,68.22,68.01,68.21,333389.0,46.4277,46.5027,46.3595,46.4958,333389.0
2016-04-27 09:40:00,68.21,68.27,68.12,68.16,153502.0,46.4958,46.5367,46.4345,46.4618,153502.0
2016-04-27 09:45:00,68.16,68.18,68.0,68.17,208665.0,46.4618,46.4754,46.3527,46.4686,208665.0
2016-04-27 09:50:00,68.18,68.39,68.17,68.39,364603.0,46.4754,46.6185,46.4686,46.6185,364603.0
2016-04-27 09:55:00,68.4,68.5,68.38,68.46,277637.0,46.6254,46.6935,46.6117,46.6663,277637.0
2016-04-27 10:00:00,68.45,68.61,68.36,68.57,234734.0,46.6594,46.7685,46.5981,46.7412,234734.0
2016-04-27 10:05:00,68.58,68.64,68.54,68.57,218474.0,46.7481,46.789,46.7208,46.7412,218474.0
2016-04-27 10:10:00,68.56,68.63,68.48,68.57,196689.0,46.7344,46.7821,46.6799,46.7412,196689.0
2016-04-27 10:15:00,68.57,68.72,68.56,68.65,226315.0,46.7412,46.8435,46.7344,46.7958,226315.0
2016-04-27 10:20:00,68.66,68.74,68.63,68.7,213296.0,46.8026,46.8571,46.7821,46.8299,213296.0
2016-04-27 10:25:00,68.7,68.71,68.55,68.57,257352.0,46.8299,46.8367,46.7276,46.7412,257352.0
2016-04-27 10:30:00,68.55,68.57,68.18,68.38,1754210.0,46.7276,46.7412,46.4754,46.6117,1754210.0
2016-04-27 10:35:00,68.39,68.42,68.06,68.06,499302.0,46.6185,46.639,46.3936,46.3936,499302.0
2016-04-27 10:40:00,68.06,68.14,67.92,68.11,571466.0,46.3936,46.4481,46.2982,46.4277,571466.0
2016-04-27 10:45:00,68.11,68.19,68.03,68.1,479374.0,46.4277,46.4822,46.3731,46.4209,479374.0
2016-04-27 10:50:00,68.09,68.11,67.78,67.85,551477.0,46.414,46.4277,46.2027,46.2504,551477.0
2016-04-27 10:55:00,67.84,67.88,67.73,67.78,330802.0,46.2436,46.2709,46.1686,46.2027,330802.0
2016-04-27 11:00:00,67.78,67.85,67.65,67.82,442330.0,46.2027,46.2504,46.1141,46.23,442330.0
2016-04-27 11:05:00,67.82,68.07,67.8,68.05,216050.0,46.23,46.4004,46.2164,46.3868,216050.0
2016-04-27 11:10:00,68.04,68.11,67.98,68.1,285662.0,46.38,46.4277,46.3391,46.4209,285662.0
2016-04-27 11:15:00,68.1,68.15,68.0,68.01,159483.0,46.4209,46.4549,46.3527,46.3595,159483.0
2016-04-27 11:20:00,68.01,68.03,67.86,67.98,246585.0,46.3595,46.3731,46.2573,46.3391,246585.0
2016-04-27 11:25:00,67.99,68.06,67.94,68.01,93109.0,46.3459,46.3936,46.3118,46.3595,93109.0
2016-04-27 11:30:00,68.0,68.06,67.9,67.94,143699.0,46.3527,46.3936,46.2845,46.3118,143699.0
2016-04-27 11:35:00,67.95,67.99,67.78,67.9,164698.0,46.3186,46.3459,46.2027,46.2845,164698.0
2016-04-27 11:40:00,67.9,68.06,67.79,68.01,262285.0,46.2845,46.3936,46.2095,46.3595,262285.0
2016-04-27 11:45:00,68.04,68.13,68.04,68.09,182761.0,46.38,46.4413,46.38,46.414,182761.0
2016-04-27 11:50:00,68.09,68.12,68.04,68.07,314019.0,46.414,46.4345,46.38,46.4004,314019.0
2016-04-27 11:55:00,68.06,68.23,68.04,68.2,156107.0,46.3936,46.5095,46.38,46.489,156107.0
2016-04-27 12:00:00,68.2,68.2,68.07,68.07,68571.0,46.489,46.489,46.4004,46.4004,68571.0
2016-04-27 12:05:00,68.08,68.16,68.03,68.09,64070.0,46.4072,46.4618,46.3731,46.414,64070.0
2016-04-27 12:10:00,68.08,68.11,68.05,68.1,94616.0,46.4072,46.4277,46.3868,46.4209,94616.0
2016-04-27 12:15:00,68.1,68.18,68.09,68.15,109501.0,46.4209,46.4754,46.414,46.4549,109501.0
2016-04-27 12:20:00,68.16,68.26,68.15,68.24,180494.0,46.4618,46.5299,46.4549,46.5163,180494.0
2016-04-27 12:25:00,68.24,68.28,68.19,68.26,133165.0,46.5163,46.5436,46.4822,46.5299,133165.0
2016-04-27 12:30:00,68.26,68.27,68.21,68.24,61110.0,46.5299,46.5367,46.4958,46.5163,61110.0
2016-04-27 12:35:00,68.24,68.26,68.2,68.23,43450.0,46.5163,46.5299,46.489,46.5095,43450.0
2016-04-27 12:40:00,68.22,68.24,68.16,68.16,271622.0,46.5027,46.5163,46.4618,46.4618,271622.0
2016-04-27 12:45:00,68.15,68.17,68.12,68.12,135059.0,46.4549,46.4686,46.4345,46.4345,135059.0
2016-04-27 12:50:00,68.11,68.12,68.07,68.1,217938.0,46.4277,46.4345,46.4004,46.4209,217938.0
2016-04-27 12:55:00,68.1,68.21,68.04,68.16,74637.0,46.4209,46.4958,46.38,46.4618,74637.0
2016-04-27 13:00:00,68.15,68.22,68.12,68.2,78140.0,46.4549,46.5027,46.4345,46.489,78140.0
2016-04-27 13:05:00,68.19,68.19,68.14,68.16,43460.0,46.4822,46.4822,46.4481,46.4618,43460.0
2016-04-27 13:10:00,68.16,68.24,68.16,68.21,55987.0,46.4618,46.5163,46.4618,46.4958,55987.0
2016-04-27 13:15:00,68.22,68.25,68.2,68.23,34403.0,46.5027,46.5231,46.489,46.5095,34403.0
2016-04-27 13:20:00,68.22,68.23,68.18,68.23,71803.0,46.5027,46.5095,46.4754,46.5095,71803.0
2016-04-27 13:25:00,68.23,68.27,68.17,68.18,82831.0,46.5095,46.5367,46.4686,46.4754,82831.0
2016-04-27 13:30:00,68.18,68.23,68.17,68.21,40924.0,46.4754,46.5095,46.4686,46.4958,40924.0
2016-04-27 13:35:00,68.21,68.27,68.2,68.22,53450.0,46.4958,46.5367,46.489,46.5027,53450.0
2016-04-27 13:40:00,68.22,68.29,68.19,68.26,75156.0,46.5027,46.5504,46.4822,46.5299,75156.0
2016-04-27 13:45:00,68.27,68.29,68.25,68.26,67326.0,46.5367,46.5504,46.5231,46.5299,67326.0
2016-04-27 13:50:00,68.26,68.29,68.21,68.24,101511.0,46.5299,46.5504,46.4958,46.5163,101511.0
2016-04-27 13:55:00,68.24,68.26,68.15,68.19,68994.0,46.5163,46.5299,46.4549,46.4822,68994.0
2016-04-27 14:00:00,68.2,68.2,67.98,68.13,251124.0,46.489,46.489,46.3391,46.4413,251124.0
2016-04-27 14:05:00,68.13,68.47,68.13,68.45,364502.0,46.4413,46.6731,46.4413,46.6594,364502.0
2016-04-27 14:10:00,68.45,68.51,68.34,68.42,255146.0,46.6594,46.7003,46.5845,46.639,255146.0
2016-04-27 14:15:00,68.43,68.64,68.42,68.6,502408.0,46.6458,46.789,46.639,46.7617,502408.0
2016-04-27 14:20:00,68.61,68.74,68.59,68.71,295926.0,46.7685,46.8571,46.7549,46.8367,295926.0
2016-04-27 14:25:00,68.72,68.78,68.57,68.58,350070.0,46.8435,46.8844,46.7412,46.7481,350070.0
2016-04-27 14:30:00,68.58,68.64,68.48,68.49,184506.0,46.7481,46.789,46.6799,46.6867,184506.0
2016-04-27 14:35:00,68.48,68.53,68.41,68.44,353437.0,46.6799,46.714,46.6322,46.6526,353437.0
2016-04-27 14:40:00,68.44,68.47,68.39,68.46,202748.0,46.6526,46.6731,46.6185,46.6663,202748.0
2016-04-27 14:45:00,68.46,68.56,68.44,68.55,109319.0,46.6663,46.7344,46.6526,46.7276,109319.0
2016-04-27 14:50:00,68.55,68.58,68.51,68.56,111925.0,46.7276,46.7481,46.7003,46.7344,111925.0
2016-04-27 14:55:00,68.55,68.56,68.5,68.52,92568.0,46.7276,46.7344,46.6935,46.7072,92568.0
2016-04-27 15:00:00,68.52,68.64,68.48,68.61,143076.0,46.7072,46.789,46.6799,46.7685,143076.0
2016-04-27 15:05:00,68.62,68.65,68.56,68.57,154220.0,46.7753,46.7958,46.7344,46.7412,154220.0
2016-04-27 15:10:00,68.58,68.67,68.56,68.62,411567.0,46.7481,46.8094,46.7344,46.7753,411567.0
2016-04-27 15:15:00,68.62,68.65,68.57,68.62,187375.0,46.7753,46.7958,46.7412,46.7753,187375.0
2016-04-27 15:20:00,68.62,68.65,68.6,68.63,133706.0,46.7753,46.7958,46.7617,46.7821,133706.0
2016-04-27 15:25:00,68.64,68.64,68.57,68.63,118757.0,46.789,46.789,46.7412,46.7821,118757.0
2016-04-27 15:30:00,68.64,68.67,68.62,68.65,495873.0,46.789,46.8094,46.7753,46.7958,495873.0
2016-04-27 15:35:00,68.65,68.72,68.65,68.7,396087.0,46.7958,46.8435,46.7958,46.8299,396087.0
2016-04-27 15:40:00,68.7,68.73,68.68,68.7,181806.0,46.8299,46.8503,46.8162,46.8299,181806.0
2016-04-27 15:45:00,68.7,68.73,68.66,68.67,379289.0,46.8299,46.8503,46.8026,46.8094,379289.0
2016-04-27 15:50:00,68.66,68.67,68.58,68.63,264142.0,46.8026,46.8094,46.7481,46.7821,264142.0
2016-04-27 15:55:00,68.63,68.64,68.57,68.61,651209.0,46.7821,46.789,46.7412,46.7685,651209.0
2016-04-28 09:30:00,68.32,68.33,67.9,67.99,586353.0,46.5708,46.5776,46.2845,46.3459,586353.0
2016-04-28 09:35:00,67.98,68.22,67.98,68.15,322244.0,46.3391,46.5027,46.3391,46.4549,322244.0
2016-04-28 09:40:00,68.16,68.48,68.11,68.45,348296.0,46.4618,46.6799,46.4277,46.6594,348296.0
2016-04-28 09:45:00,68.45,68.48,68.31,68.35,258900.0,46.6594,46.6799,46.564,46.5913,258900.0
2016-04-28 09:50:00,68.34,68.47,68.28,68.45,209876.0,46.5845,46.6731,46.5436,46.6594,209876.0
2016-04-28 09:55:00,68.45,68.46,68.37,68.41,87757.0,46.6594,46.6663,46.6049,46.6322,87757.0
2016-04-28 10:00:00,68.41,68.47,68.28,68.45,186142.0,46.6322,46.6731,46.5436,46.6594,186142.0
2016-04-28 10:05:00,68.45,68.61,68.43,68.56,289336.0,46.6594,46.7685,46.6458,46.7344,289336.0
2016-04-28 10:10:00,68.56,68.62,68.41,68.42,164110.0,46.7344,46.7753,46.6322,46.639,164110.0
2016-04-28 10:15:00,68.42,68.45,68.28,68.37,216468.0,46.639,46.6594,46.5436,46.6049,216468.0
2016-04-28 10:20:00,68.37,68.4,68.26,68.3,123787.0,46.6049,46.6254,46.5299,46.5572,123787.0
2016-04-28 10:25:00,68.29,68.47,68.26,68.45,151903.0,46.5504,46.6731,46.5299,46.6594,151903.0
2016-04-28 10:30:00,68.46,68.6,68.38,68.53,135415.0,46.6663,46.7617,46.6117,46.714,135415.0
2016-04-28 10:35:00,68.53,68.57,68.5,68.51,106322.0,46.714,46.7412,46.6935,46.7003,106322.0
2016-04-28 10:40:00,68.52,68.54,68.34,68.34,98611.0,46.7072,46.7208,46.5845,46.5845,98611.0
2016-04-28 10:45:00,68.34,68.58,68.34,68.51,105120.0,46.5845,46.7481,46.5845,46.7003,105120.0
2016-04-28 10:50:00,68.5,68.6,68.48,68.53,85942.0,46.6935,46.7617,46.6799,46.714,85942.0
2016-04-28 10:55:00,68.53,68.57,68.42,68.43,161919.0,46.714,46.7412,46.639,46.6458,161919.0
2016-04-28 11:00:00,68.44,68.55,68.44,68.52,136954.0,46.6526,46.7276,46.6526,46.7072,136954.0
2016-04-28 11:05:00,68.53,68.55,68.37,68.4,150798.0,46.714,46.7276,46.6049,46.6254,150798.0
2016-04-28 11:10:00,68.39,68.4,68.31,68.37,76586.0,46.6185,46.6254,46.564,46.6049,76586.0
2016-04-28 11:15:00,68.37,68.42,68.35,68.41,65283.0,46.6049,46.639,46.5913,46.6322,65283.0
2016-04-28 11:20:00,68.42,68.52,68.41,68.45,84627.0,46.639,46.7072,46.6322,46.6594,84627.0
2016-04-28 11:25:00,68.45,68.54,68.44,68.5,82226.0,46.6594,46.7208,46.6526,46.6935,82226.0
2016-04-28 11:30:00,68.5,68.55,68.48,68.54,55857.0,46.6935,46.7276,46.6799,46.7208,55857.0
2016-04-28 11:35:00,68.53,68.62,68.53,68.59,85522.0,46.714,46.7753,46.714,46.7549,85522.0
2016-04-28 11:40:00,68.59,68.63,68.51,68.52,80719.0,46.7549,46.7821,46.7003,46.7072,80719.0
2016-04-28 11:45:00,68.52,68.55,68.5,68.51,33526.0,46.7072,46.7276,46.6935,46.7003,33526.0
2016-04-28 11:50:00,68.5,68.56,68.5,68.54,171696.0,46.6935,46.7344,46.6935,46.7208,171696.0
2016-04-28 11:55:00,68.54,68.56,68.51,68.51,97500.0,46.7208,46.7344,46.7003,46.7003,97500.0
2016-04-28 12:00:00,68.51,68.57,68.51,68.54,69845.0,46.7003,46.7412,46.7003,46.7208,69845.0
2016-04-28 12:05:00,68.53,68.58,68.51,68.52,74727.0,46.714,46.7481,46.7003,46.7072,74727.0
2016-04-28 12:10:00,68.52,68.56,68.45,68.45,72823.0,46.7072,46.7344,46.6594,46.6594,72823.0
2016-04-28 12:15:00,68.46,68.46,68.34,68.36,122257.0,46.6663,46.6663,46.5845,46.5981,122257.0
2016-04-28 12:20:00,68.36,68.37,68.33,68.37,261619.0,46.5981,46.6049,46.5776,46.6049,261619.0
2016-04-28 12:25:00,68.37,68.49,68.36,68.49,168232.0,46.6049,46.6867,46.5981,46.6867,168232.0
2016-04-28 12:30:00,68.5,68.54,68.48,68.52,336227.0,46.6935,46.7208,46.6799,46.7072,336227.0
2016-04-28 12:35:00,68.52,68.62,68.52,68.6,176399.0,46.7072,46.7753,46.7072,46.7617,176399.0
2016-04-28 12:40:00,68.61,68.63,68.56,68.61,291278.0,46.7685,46.7821,46.7344,46.7685,291278.0
2016-04-28 12:45:00,68.62,68.64,68.6,68.62,234880.0,46.7753,46.789,46.7617,46.7753,234880.0
2016-04-28 12:50:00,68.62,68.72,68.61,68.72,135836.0,46.7753,46.8435,46.7685,46.8435,135836.0
2016-04-28 12:55:00,68.72,68.79,68.72,68.76,72191.0,46.8435,46.8912,46.8435,46.8708,72191.0
2016-04-28 13:00:00,68.75,68.81,68.74,68.78,74652.0,46.8639,46.9048,46.8571,46.8844,74652.0
2016-04-28 13:05:00,68.79,68.79,68.74,68.78,89856.0,46.8912,46.8912,46.8571,46.8844,89856.0
2016-04-28 13:10:00,68.78,68.8,68.71,68.72,69693.0,46.8844,46.898,46.8367,46.8435,69693.0
2016-04-28 13:15:00,68.72,68.74,68.66,68.7,88393.0,46.8435,46.8571,46.8026,46.8299,88393.0
2016-04-28 13:20:00,68.69,68.74,68.68,68.69,67018.0,46.823,46.8571,46.8162,46.823,67018.0
2016-04-28 13:25:00,68.69,68.69,68.63,68.68,98766.0,46.823,46.823,46.7821,46.8162,98766.0
2016-04-28 13:30:00,68.67,68.73,68.67,68.69,33620.0,46.8094,46.8503,46.8094,46.823,33620.0
2016-04-28 13:35:00,68.7,68.76,68.69,68.74,43592.0,46.8299,46.8708,46.823,46.8571,43592.0
2016-04-28 13:40:00,68.73,68.73,68.69,68.69,54146.0,46.8503,46.8503,46.823,46.823,54146.0
2016-04-28 13:45:00,68.69,68.77,68.69,68.75,34300.0,46.823,46.8776,46.823,46.8639,34300.0
2016-04-28 13:50:00,68.75,68.81,68.74,68.81,46922.0,46.8639,46.9048,46.8571,46.9048,46922.0
2016-04-28 13:55:00,68.81,68.82,68.73,68.74,34754.0,46.9048,46.9116,46.8503,46.8571,34754.0
2016-04-28 14:00:00,68.73,68.75,68.69,68.7,34567.0,46.8503,46.8639,46.823,46.8299,34567.0
2016-04-28 14:05:00,68.69,68.75,68.69,68.73,53977.0,46.823,46.8639,46.823,46.8503,53977.0
2016-04-28 14:10:00,68.73,68.75,68.66,68.68,79343.0,46.8503,46.8639,46.8026,46.8162,79343.0
2016-04-28 14:15:00,68.69,68.69,68.6,68.61,33708.0,46.823,46.823,46.7617,46.7685,33708.0
2016-04-28 14:20:00,68.61,68.63,68.55,68.56,67610.0,46.7685,46.7821,46.7276,46.7344,67610.0
2016-04-28 14:25:00,68.55,68.6,68.55,68.57,105233.0,46.7276,46.7617,46.7276,46.7412,105233.0
2016-04-28 14:30:00,68.58,68.61,68.56,68.58,41293.0,46.7481,46.7685,46.7344,46.7481,41293.0
2016-04-28 14:35:00,68.59,68.61,68.5,68.51,97614.0,46.7549,46.7685,46.6935,46.7003,97614.0
2016-04-28 14:40:00,68.51,68.54,68.49,68.52,47050.0,46.7003,46.7208,46.6867,46.7072,47050.0
2016-04-28 14:45:00,68.51,68.52,68.45,68.45,79019.0,46.7003,46.7072,46.6594,46.6594,79019.0
2016-04-28 14:50:00,68.44,68.45,68.34,68.34,94274.0,46.6526,46.6594,46.5845,46.5845,94274.0
2016-04-28 14:55:00,68.34,68.35,68.28,68.29,163985.0,46.5845,46.5913,46.5436,46.5504,163985.0
2016-04-28 15:00:00,68.3,68.32,68.26,68.28,127805.0,46.5572,46.5708,46.5299,46.5436,127805.0
2016-04-28 15:05:00,68.29,68.3,68.16,68.17,111380.0,46.5504,46.5572,46.4618,46.4686,111380.0
2016-04-28 15:10:00,68.16,68.17,67.89,67.89,594566.0,46.4618,46.4686,46.2777,46.2777,594566.0
2016-04-28 15:15:00,67.89,67.95,67.83,67.83,506914.0,46.2777,46.3186,46.2368,46.2368,506914.0
2016-04-28 15:20:00,67.83,67.87,67.55,67.58,450075.0,46.2368,46.2641,46.0459,46.0664,450075.0
2016-04-28 15:25:00,67.57,67.58,67.35,67.37,679601.0,46.0596,46.0664,45.9096,45.9232,679601.0
2016-04-28 15:30:00,67.38,67.49,67.38,67.44,562384.0,45.9301,46.005,45.9301,45.971,562384.0
2016-04-28 15:35:00,67.44,67.68,67.44,67.65,291854.0,45.971,46.1346,45.971,46.1141,291854.0
2016-04-28 15:40:00,67.66,67.74,67.6,67.62,357408.0,46.1209,46.1755,46.08,46.0937,357408.0
2016-04-28 15:45:00,67.63,67.76,67.58,67.59,282514.0,46.1005,46.1891,46.0664,46.0732,282514.0
2016-04-28 15:50:00,67.58,67.61,67.47,67.53,618324.0,46.0664,46.0868,45.9914,46.0323,618324.0
2016-04-28 15:55:00,67.53,67.67,67.43,67.62,1359880.0,46.0323,46.1277,45.9641,46.0937,1359880.0
2016-04-29 09:30:00,67.76,68.2,67.61,68.18,932488.0,46.1891,46.489,46.0868,46.4754,932488.0
2016-04-29 09:35:00,68.17,68.37,68.04,68.17,304147.0,46.4686,46.6049,46.38,46.4686,304147.0
2016-04-29 09:40:00,68.16,68.42,68.09,68.3,438204.0,46.4618,46.639,46.414,46.5572,438204.0
2016-04-29 09:45:00,68.29,68.4,68.2,68.22,266212.0,46.5504,46.6254,46.489,46.5027,266212.0
2016-04-29 09:50:00,68.22,68.27,67.96,67.96,385328.0,46.5027,46.5367,46.3254,46.3254,385328.0
2016-04-29 09:55:00,67.95,67.99,67.47,67.51,373980.0,46.3186,46.3459,45.9914,46.0187,373980.0
2016-04-29 10:00:00,67.51,67.63,67.34,67.54,495081.0,46.0187,46.1005,45.9028,46.0391,495081.0
2016-04-29 10:05:00,67.53,67.67,67.45,67.6,266915.0,46.0323,46.1277,45.9778,46.08,266915.0
2016-04-29 10:10:00,67.6,67.84,67.53,67.68,333831.0,46.08,46.2436,46.0323,46.1346,333831.0
2016-04-29 10:15:00,67.68,67.87,67.64,67.82,148455.0,46.1346,46.2641,46.1073,46.23,148455.0
2016-04-29 10:20:00,67.81,68.02,67.8,67.9,191019.0,46.2232,46.3663,46.2164,46.2845,191019.0
2016-04-29 10:25:00,67.89,67.96,67.79,67.89,181205.0,46.2777,46.3254,46.2095,46.2777,181205.0
2016-04-29 10:30:00,67.89,68.04,67.89,68.01,200819.0,46.2777,46.38,46.2777,46.3595,200819.0
2016-04-29 10:35:00,68.03,68.09,67.94,68.08,310012.0,46.3731,46.414,46.3118,46.4072,310012.0
2016-04-29 10:40:00,68.08,68.08,67.85,67.88,209405.0,46.4072,46.4072,46.2504,46.2709,209405.0
2016-04-29 10:45:00,67.89,67.89,67.66,67.69,201559.0,46.2777,46.2777,46.1209,46.1414,201559.0
2016-04-29 10:50:00,67.69,67.7,67.54,67.62,198821.0,46.1414,46.1482,46.0391,46.0937,198821.0
2016-04-29 10:55:00,67.62,67.62,67.43,67.44,359597.0,46.0937,46.0937,45.9641,45.971,359597.0
2016-04-29 11:00:00,67.44,67.52,67.35,67.39,686514.0,45.971,46.0255,45.9096,45.9369,686514.0
2016-04-29 11:05:00,67.4,67.48,67.35,67.42,476593.0,45.9437,45.9982,45.9096,45.9573,476593.0
2016-04-29 11:10:00,67.42,67.44,67.3,67.3,185932.0,45.9573,45.971,45.8755,45.8755,185932.0
2016-04-29 11:15:00,67.3,67.33,67.13,67.13,180461.0,45.8755,45.896,45.7596,45.7596,180461.0
2016-04-29 11:20:00,67.13,67.17,67.0,67.01,171278.0,45.7596,45.7869,45.671,45.6778,171278.0
2016-04-29 11:25:00,67.0,67.03,66.77,66.77,328081.0,45.671,45.6915,45.5143,45.5143,328081.0
2016-04-29 11:30:00,66.77,66.91,66.71,66.71,199066.0,45.5143,45.6097,45.4734,45.4734,199066.0
2016-04-29 11:35:00,66.71,66.72,66.48,66.64,503547.0,45.4734,45.4802,45.3166,45.4256,503547.0
2016-04-29 11:40:00,66.64,66.69,66.47,66.54,574508.0,45.4256,45.4597,45.3098,45.3575,574508.0
2016-04-29 11:45:00,66.54,66.73,66.54,66.72,269515.0,45.3575,45.487,45.3575,45.4802,269515.0
2016-04-29 11:50:00,66.73,66.99,66.68,66.94,251814.0,45.487,45.6642,45.4529,45.6301,251814.0
2016-04-29 11:55:00,66.93,66.95,66.83,66.84,139780.0,45.6233,45.637,45.5552,45.562,139780.0
2016-04-29 12:00:00,66.83,66.9,66.71,66.72,217407.0,45.5552,45.6029,45.4734,45.4802,217407.0
2016-04-29 12:05:00,66.73,66.89,66.7,66.89,254879.0,45.487,45.5961,45.4665,45.5961,254879.0
2016-04-29 12:10:00,66.89,66.9,66.71,66.71,105028.0,45.5961,45.6029,45.4734,45.4734,105028.0
2016-04-29 12:15:00,66.71,66.95,66.7,66.88,243332.0,45.4734,45.637,45.4665,45.5892,243332.0
2016-04-29 12:20:00,66.89,67.05,66.89,67.03,146580.0,45.5961,45.7051,45.5961,45.6915,146580.0
2016-04-29 12:25:00,67.03,67.06,66.99,67.02,88207.0,45.6915,45.7119,45.6642,45.6847,88207.0
2016-04-29 12:30:00,67.01,67.14,66.97,67.11,161646.0,45.6778,45.7665,45.6506,45.746,161646.0
2016-04-29 12:35:00,67.12,67.21,67.1,67.2,170381.0,45.7528,45.8142,45.7392,45.8074,170381.0
2016-04-29 12:40:00,67.21,67.25,67.12,67.23,88547.0,45.8142,45.8414,45.7528,45.8278,88547.0
2016-04-29 12:45:00,67.23,67.23,67.14,67.22,80544.0,45.8278,45.8278,45.7665,45.821,80544.0
2016-04-29 12:50:00,67.23,67.31,67.2,67.22,139758.0,45.8278,45.8823,45.8074,45.821,139758.0
2016-04-29 12:55:00,67.21,67.23,67.02,67.07,112294.0,45.8142,45.8278,45.6847,45.7187,112294.0
2016-04-29 13:00:00,67.07,67.13,67.04,67.1,128327.0,45.7187,45.7596,45.6983,45.7392,128327.0
2016-04-29 13:05:00,67.09,67.22,67.08,67.2,99063.0,45.7324,45.821,45.7256,45.8074,99063.0
2016-04-29 13:10:00,67.2,67.29,67.1,67.27,92088.0,45.8074,45.8687,45.7392,45.8551,92088.0
2016-04-29 13:15:00,67.28,67.28,67.16,67.21,65995.0,45.8619,45.8619,45.7801,45.8142,65995.0
2016-04-29 13:20:00,67.2,67.2,67.04,67.15,115287.0,45.8074,45.8074,45.6983,45.7733,115287.0
2016-04-29 13:25:00,67.16,67.17,67.04,67.04,50650.0,45.7801,45.7869,45.6983,45.6983,50650.0
2016-04-29 13:30:00,67.05,67.06,67.01,67.01,79827.0,45.7051,45.7119,45.6778,45.6778,79827.0
2016-04-29 13:35:00,67.0,67.07,66.97,67.01,104037.0,45.671,45.7187,45.6506,45.6778,104037.0
2016-04-29 13:40:00,67.01,67.01,66.86,66.88,151364.0,45.6778,45.6778,45.5756,45.5892,151364.0
2016-04-29 13:45:00,66.87,66.87,66.72,66.77,175145.0,45.5824,45.5824,45.4802,45.5143,175145.0
2016-04-29 13:50:00,66.76,66.9,66.75,66.88,112051.0,45.5074,45.6029,45.5006,45.5892,112051.0
2016-04-29 13:55:00,66.87,66.88,66.8,66.85,144773.0,45.5824,45.5892,45.5347,45.5688,144773.0
2016-04-29 14:00:00,66.86,66.87,66.8,66.86,335384.0,45.5756,45.5824,45.5347,45.5756,335384.0
2016-04-29 14:05:00,66.86,66.88,66.72,66.72,130781.0,45.5756,45.5892,45.4802,45.4802,130781.0
2016-04-29 14:10:00,66.72,66.72,66.67,66.67,58108.0,45.4802,45.4802,45.4461,45.4461,58108.0
2016-04-29 14:15:00,66.67,66.86,66.61,66.84,132846.0,45.4461,45.5756,45.4052,45.562,132846.0
2016-04-29 14:20:00,66.84,66.97,66.82,66.97,132586.0,45.562,45.6506,45.5483,45.6506,132586.0
2016-04-29 14:25:00,66.97,67.13,66.94,67.07,138611.0,45.6506,45.7596,45.6301,45.7187,138611.0
2016-04-29 14:30:00,67.06,67.06,66.91,66.93,185931.0,45.7119,45.7119,45.6097,45.6233,185931.0
2016-04-29 14:35:00,66.92,66.98,66.86,66.96,122924.0,45.6165,45.6574,45.5756,45.6438,122924.0
2016-04-29 14:40:00,66.96,67.04,66.95,67.02,57478.0,45.6438,45.6983,45.637,45.6847,57478.0
2016-04-29 14:45:00,67.03,67.06,66.91,66.96,370938.0,45.6915,45.7119,45.6097,45.6438,370938.0
2016-04-29 14:50:00,66.97,66.99,66.79,66.92,185439.0,45.6506,45.6642,45.5279,45.6165,185439.0
2016-04-29 14:55:00,66.92,67.0,66.88,66.94,197717.0,45.6165,45.671,45.5892,45.6301,197717.0
2016-04-29 15:00:00,66.94,67.07,66.93,66.97,124634.0,45.6301,45.7187,45.6233,45.6506,124634.0
2016-04-29 15:05:00,66.96,67.15,66.93,67.05,125848.0,45.6438,45.7733,45.6233,45.7051,125848.0
2016-04-29 15:10:00,67.05,67.24,67.03,67.22,162386.0,45.7051,45.8346,45.6915,45.821,162386.0
2016-04-29 15:15:00,67.22,67.34,67.19,67.31,344886.0,45.821,45.9028,45.8005,45.8823,344886.0
2016-04-29 15:20:00,67.31,67.33,67.17,67.17,452103.0,45.8823,45.896,45.7869,45.7869,452103.0
2016-04-29 15:25:00,67.18,67.2,67.07,67.11,254213.0,45.7937,45.8074,45.7187,45.746,254213.0
2016-04-29 15:30:00,67.12,67.38,67.12,67.34,394325.0,45.7528,45.9301,45.7528,45.9028,394325.0
2016-04-29 15:35:00,67.34,67.36,67.24,67.3,191835.0,45.9028,45.9164,45.8346,45.8755,191835.0
2016-04-29 15:40:00,67.31,67.52,67.3,67.51,346037.0,45.8823,46.0255,45.8755,46.0187,346037.0
2016-04-29 15:45:00,67.52,67.68,67.43,67.48,773017.0,46.0255,46.1346,45.9641,45.9982,773017.0
2016-04-29 15:50:00,67.47,67.51,67.4,67.48,562769.0,45.9914,46.0187,45.9437,45.9982,562769.0
2016-04-29 15:55:00,67.49,67.54,67.36,67.47,2196053.0,46.005,46.0391,45.9164,45.9914,2196053.0
2016-05-02 09:30:00,67.38,67.49,67.1,67.26,543465.0,45.9301,46.005,45.7392,45.8483,543465.0
2016-05-02 09:35:00,67.25,67.33,66.95,67.23,733090.0,45.8414,45.896,45.637,45.8278,733090.0
2016-05-02 09:40:00,67.23,67.29,66.93,66.94,671158.0,45.8278,45.8687,45.6233,45.6301,671158.0
2016-05-02 09:45:00,66.93,66.97,66.76,66.83,745575.0,45.6233,45.6506,45.5074,45.5552,745575.0
2016-05-02 09:50:00,66.84,67.12,66.73,67.11,726917.0,45.562,45.7528,45.487,45.746,726917.0
2016-05-02 09:55:00,67.11,67.18,66.9,67.08,373171.0,45.746,45.7937,45.6029,45.7256,373171.0
2016-05-02 10:00:00,67.07,67.16,66.89,67.11,397055.0,45.7187,45.7801,45.5961,45.746,397055.0
2016-05-02 10:05:00,67.12,67.13,66.93,67.05,314918.0,45.7528,45.7596,45.6233,45.7051,314918.0
2016-05-02 10:10:00,67.07,67.21,66.93,67.17,240490.0,45.7187,45.8142,45.6233,45.7869,240490.0
2016-05-02 10:15:00,67.18,67.35,67.03,67.13,292328.0,45.7937,45.9096,45.6915,45.7596,292328.0
2016-05-02 10:20:00,67.12,67.36,67.12,67.34,222305.0,45.7528,45.9164,45.7528,45.9028,222305.0
2016-05-02 10:25:00,67.35,67.35,67.2,67.26,322096.0,45.9096,45.9096,45.8074,45.8483,322096.0
2016-05-02 10:30:00,67.25,67.29,67.13,67.13,113121.0,45.8414,45.8687,45.7596,45.7596,113121.0
2016-05-02 10:35:00,67.13,67.21,67.1,67.17,144365.0,45.7596,45.8142,45.7392,45.7869,144365.0
2016-05-02 10:40:00,67.17,67.21,67.09,67.14,148678.0,45.7869,45.8142,45.7324,45.7665,148678.0
2016-05-02 10:45:00,67.15,67.29,67.12,67.24,95048.0,45.7733,45.8687,45.7528,45.8346,95048.0
2016-05-02 10:50:00,67.24,67.26,67.04,67.14,153011.0,45.8346,45.8483,45.6983,45.7665,153011.0
2016-05-02 10:55:00,67.13,67.34,67.08,67.27,118609.0,45.7596,45.9028,45.7256,45.8551,118609.0
2016-05-02 11:00:00,67.29,67.41,67.25,67.39,104470.0,45.8687,45.9505,45.8414,45.9369,104470.0
2016-05-02 11:05:00,67.38,67.47,67.34,67.47,114263.0,45.9301,45.9914,45.9028,45.9914,114263.0
2016-05-02 11:10:00,67.47,67.62,67.45,67.49,185994.0,45.9914,46.0937,45.9778,46.005,185994.0
2016-05-02 11:15:00,67.49,67.54,67.4,67.43,149515.0,46.005,46.0391,45.9437,45.9641,149515.0
2016-05-02 11:20:00,67.43,67.46,67.26,67.31,188029.0,45.9641,45.9846,45.8483,45.8823,188029.0
2016-05-02 11:25:00,67.3,67.3,67.1,67.19,114893.0,45.8755,45.8755,45.7392,45.8005,114893.0
2016-05-02 11:30:00,67.18,67.26,67.12,67.19,75446.0,45.7937,45.8483,45.7528,45.8005,75446.0
2016-05-02 11:35:00,67.19,67.32,67.15,67.27,76768.0,45.8005,45.8892,45.7733,45.8551,76768.0
2016-05-02 11:40:00,67.26,67.27,67.05,67.06,68628.0,45.8483,45.8551,45.7051,45.7119,68628.0
2016-05-02 11:45:00,67.07,67.08,66.87,66.89,146661.0,45.7187,45.7256,45.5824,45.5961,146661.0
2016-05-02 11:50:00,66.9,66.97,66.86,66.91,79360.0,45.6029,45.6506,45.5756,45.6097,79360.0
2016-05-02 11:55:00,66.89,66.94,66.7,66.76,334967.0,45.5961,45.6301,45.4665,45.5074,334967.0
2016-05-02 12:00:00,66.74,66.85,66.72,66.85,131719.0,45.4938,45.5688,45.4802,45.5688,131719.0
2016-05-02 12:05:00,66.86,66.87,66.8,66.81,87107.0,45.5756,45.5824,45.5347,45.5415,87107.0
2016-05-02 12:10:00,66.8,66.82,66.73,66.73,64050.0,45.5347,45.5483,45.487,45.487,64050.0
2016-05-02 12:15:00,66.74,66.74,66.67,66.7,117298.0,45.4938,45.4938,45.4461,45.4665,117298.0
2016-05-02 12:20:00,66.72,66.74,66.67,66.7,60384.0,45.4802,45.4938,45.4461,45.4665,60384.0
2016-05-02 12:25:00,66.71,66.72,66.6,66.61,63250.0,45.4734,45.4802,45.3984,45.4052,63250.0
2016-05-02 12:30:00,66.61,66.74,66.61,66.73,85897.0,45.4052,45.4938,45.4052,45.487,85897.0
2016-05-02 12:35:00,66.73,66.83,66.72,66.73,68194.0,45.487,45.5552,45.4802,45.487,68194.0
2016-05-02 12:40:00,66.73,66.8,66.7,66.73,135180.0,45.487,45.5347,45.4665,45.487,135180.0
2016-05-02 12:45:00,66.73,66.93,66.73,66.89,488989.0,45.487,45.6233,45.487,45.5961,488989.0
2016-05-02 12:50:00,66.9,67.0,66.9,66.96,97014.0,45.6029,45.671,45.6029,45.6438,97014.0
2016-05-02 12:55:00,66.95,66.97,66.89,66.97,47447.0,45.637,45.6506,45.5961,45.6506,47447.0
2016-05-02 13:00:00,66.97,67.08,66.96,67.05,76264.0,45.6506,45.7256,45.6438,45.7051,76264.0
2016-05-02 13:05:00,67.06,67.11,67.05,67.09,65642.0,45.7119,45.746,45.7051,45.7324,65642.0
2016-05-02 13:10:00,67.08,67.22,67.07,67.22,83956.0,45.7256,45.821,45.7187,45.821,83956.0
2016-05-02 13:15:00,67.22,67.33,67.2,67.28,111566.0,45.821,45.896,45.8074,45.8619,111566.0
2016-05-02 13:20:00,67.28,67.38,67.28,67.33,99993.0,45.8619,45.9301,45.8619,45.896,99993.0
2016-05-02 13:25:00,67.33,67.44,67.31,67.41,202678.0,45.896,45.971,45.8823,45.9505,202678.0
2016-05-02 13:30:00,67.41,67.46,67.39,67.4,225642.0,45.9505,45.9846,45.9369,45.9437,225642.0
2016-05-02 13:35:00,67.4,67.41,67.28,67.34,212528.0,45.9437,45.9505,45.8619,45.9028,212528.0
2016-05-02 13:40:00,67.34,67.42,67.32,67.4,60220.0,45.9028,45.9573,45.8892,45.9437,60220.0
2016-05-02 13:45:00,67.41,67.51,67.38,67.5,68280.0,45.9505,46.0187,45.9301,46.0119,68280.0
2016-05-02 13:50:00,67.5,67.5,67.38,67.42,111985.0,46.0119,46.0119,45.9301,45.9573,111985.0
2016-05-02 13:55:00,67.42,67.42,67.28,67.29,160057.0,45.9573,45.9573,45.8619,45.8687,160057.0
2016-05-02 14:00:00,67.3,67.4,67.29,67.35,85561.0,45.8755,45.9437,45.8687,45.9096,85561.0
2016-05-02 14:05:00,67.35,67.54,67.35,67.47,298878.0,45.9096,46.0391,45.9096,45.9914,298878.0
2016-05-02 14:10:00,67.46,67.58,67.46,67.53,83862.0,45.9846,46.0664,45.9846,46.0323,83862.0
2016-05-02 14:15:00,67.53,67.59,67.51,67.57,136015.0,46.0323,46.0732,46.0187,46.0596,136015.0
2016-05-02 14:20:00,67.57,67.67,67.5,67.5,119004.0,46.0596,46.1277,46.0119,46.0119,119004.0
2016-05-02 14:25:00,67.51,67.53,67.37,67.42,103542.0,46.0187,46.0323,45.9232,45.9573,103542.0
2016-05-02 14:30:00,67.42,67.54,67.42,67.46,112184.0,45.9573,46.0391,45.9573,45.9846,112184.0
2016-05-02 14:35:00,67.45,67.46,67.32,67.33,95941.0,45.9778,45.9846,45.8892,45.896,95941.0
2016-05-02 14:40:00,67.33,67.4,67.29,67.3,51482.0,45.896,45.9437,45.8687,45.8755,51482.0
2016-05-02 14:45:00,67.3,67.36,67.27,67.35,122033.0,45.8755,45.9164,45.8551,45.9096,122033.0
2016-05-02 14:50:00,67.35,67.4,67.31,67.34,154506.0,45.9096,45.9437,45.8823,45.9028,154506.0
2016-05-02 14:55:00,67.35,67.4,67.34,67.39,88048.0,45.9096,45.9437,45.9028,45.9369,88048.0
2016-05-02 15:00:00,67.39,67.42,67.33,67.37,103113.0,45.9369,45.9573,45.896,45.9232,103113.0
2016-05-02 15:05:00,67.36,67.42,67.34,67.39,98420.0,45.9164,45.9573,45.9028,45.9369,98420.0
2016-05-02 15:10:00,67.4,67.44,67.38,67.43,98813.0,45.9437,45.971,45.9301,45.9641,98813.0
2016-05-02 15:15:00,67.44,67.45,67.38,67.42,68336.0,45.971,45.9778,45.9301,45.9573,68336.0
2016-05-02 15:20:00,67.42,67.45,67.35,67.35,136074.0,45.9573,45.9778,45.9096,45.9096,136074.0
2016-05-02 15:25:00,67.35,67.36,67.32,67.34,136126.0,45.9096,45.9164,45.8892,45.9028,136126.0
2016-05-02 15:30:00,67.34,67.35,67.25,67.33,123884.0,45.9028,45.9096,45.8414,45.896,123884.0
2016-05-02 15:35:00,67.32,67.48,67.32,67.46,106447.0,45.8892,45.9982,45.8892,45.9846,106447.0
2016-05-02 15:40:00,67.46,67.53,67.43,67.5,115738.0,45.9846,46.0323,45.9641,46.0119,115738.0
2016-05-02 15:45:00,67.5,67.51,67.44,67.44,77879.0,46.0119,46.0187,45.971,45.971,77879.0
2016-05-02 15:50:00,67.44,67.44,67.36,67.39,224974.0,45.971,45.971,45.9164,45.9369,224974.0
2016-05-02 15:55:00,67.39,67.5,67.39,67.44,651135.0,45.9369,46.0119,45.9369,45.971,651135.0
2016-05-03 09:30:00,66.52,66.59,66.32,66.34,820358.0,45.3438,45.3916,45.2075,45.2211,820358.0
2016-05-03 09:35:00,66.34,66.4,66.19,66.34,614801.0,45.2211,45.262,45.1189,45.2211,614801.0
2016-05-03 09:40:00,66.34,66.64,66.3,66.44,709880.0,45.2211,45.4256,45.1939,45.2893,709880.0
2016-05-03 09:45:00,66.43,66.55,66.29,66.29,354769.0,45.2825,45.3643,45.1871,45.1871,354769.0
2016-05-03 09:50:00,66.29,66.33,66.18,66.25,303740.0,45.1871,45.2143,45.1121,45.1598,303740.0
2016-05-03 09:55:00,66.25,66.28,66.01,66.08,235664.0,45.1598,45.1802,44.9962,45.0439,235664.0
2016-05-03 10:00:00,66.08,66.1,65.94,65.96,271191.0,45.0439,45.0575,44.9485,44.9621,271191.0
2016-05-03 10:05:00,65.96,66.02,65.75,65.75,393994.0,44.9621,45.003,44.819,44.819,393994.0
2016-05-03 10:10:00,65.74,65.79,65.68,65.75,221900.0,44.8121,44.8462,44.7712,44.819,221900.0
2016-05-03 10:15:00,65.76,66.04,65.72,65.98,272012.0,44.8258,45.0166,44.7985,44.9757,272012.0
2016-05-03 10:20:00,65.99,65.99,65.81,65.83,147619.0,44.9826,44.9826,44.8599,44.8735,147619.0
2016-05-03 10:25:00,65.83,65.94,65.73,65.73,215406.0,44.8735,44.9485,44.8053,44.8053,215406.0
2016-05-03 10:30:00,65.73,65.81,65.68,65.72,259085.0,44.8053,44.8599,44.7712,44.7985,259085.0
2016-05-03 10:35:00,65.71,65.71,65.57,65.68,209582.0,44.7917,44.7917,44.6963,44.7712,209582.0
2016-05-03 10:40:00,65.69,65.9,65.62,65.82,134136.0,44.7781,44.9212,44.7303,44.8667,134136.0
2016-05-03 10:45:00,65.82,65.82,65.7,65.76,135704.0,44.8667,44.8667,44.7849,44.8258,135704.0
2016-05-03 10:50:00,65.76,65.94,65.73,65.76,175187.0,44.8258,44.9485,44.8053,44.8258,175187.0
2016-05-03 10:55:00,65.75,65.85,65.59,65.62,215653.0,44.819,44.8871,44.7099,44.7303,215653.0
2016-05-03 11:00:00,65.63,65.79,65.57,65.76,192231.0,44.7372,44.8462,44.6963,44.8258,192231.0
2016-05-03 11:05:00,65.77,65.82,65.66,65.82,111463.0,44.8326,44.8667,44.7576,44.8667,111463.0
2016-05-03 11:10:00,65.81,65.81,65.65,65.68,120377.0,44.8599,44.8599,44.7508,44.7712,120377.0
2016-05-03 11:15:00,65.69,65.71,65.55,65.61,155156.0,44.7781,44.7917,44.6826,44.7235,155156.0
2016-05-03 11:20:00,65.62,65.62,65.47,65.5,198139.0,44.7303,44.7303,44.6281,44.6485,198139.0
2016-05-03 11:25:00,65.49,65.76,65.47,65.71,240646.0,44.6417,44.8258,44.6281,44.7917,240646.0
2016-05-03 11:30:00,65.72,65.74,65.61,65.72,81563.0,44.7985,44.8121,44.7235,44.7985,81563.0
2016-05-03 11:35:00,65.72,65.85,65.72,65.79,102619.0,44.7985,44.8871,44.7985,44.8462,102619.0
2016-05-03 11:40:00,65.79,65.93,65.73,65.92,261530.0,44.8462,44.9417,44.8053,44.9348,261530.0
2016-05-03 11:45:00,65.91,65.91,65.79,65.84,124840.0,44.928,44.928,44.8462,44.8803,124840.0
2016-05-03 11:50:00,65.85,65.9,65.82,65.87,70144.0,44.8871,44.9212,44.8667,44.9008,70144.0
2016-05-03 11:55:00,65.86,65.92,65.85,65.87,115947.0,44.8939,44.9348,44.8871,44.9008,115947.0
2016-05-03 12:00:00,65.87,65.89,65.74,65.75,112388.0,44.9008,44.9144,44.8121,44.819,112388.0
2016-05-03 12:05:00,65.74,65.76,65.58,65.67,103774.0,44.8121,44.8258,44.7031,44.7644,103774.0
2016-05-03 12:10:00,65.67,65.67,65.52,65.59,139825.0,44.7644,44.7644,44.6622,44.7099,139825.0
2016-05-03 12:15:00,65.59,65.59,65.48,65.51,171841.0,44.7099,44.7099,44.6349,44.6554,171841.0
2016-05-03 12:20:00,65.51,65.54,65.43,65.46,106656.0,44.6554,44.6758,44.6008,44.6213,106656.0
2016-05-03 12:25:00,65.46,65.49,65.43,65.48,119510.0,44.6213,44.6417,44.6008,44.6349,119510.0
2016-05-03 12:30:00,65.48,65.6,65.48,65.58,147109.0,44.6349,44.7167,44.6349,44.7031,147109.0
2016-05-03 12:35:00,65.58,65.7,65.56,65.7,106311.0,44.7031,44.7849,44.6894,44.7849,106311.0
2016-05-03 12:40:00,65.69,65.74,65.68,65.74,101252.0,44.7781,44.8121,44.7712,44.8121,101252.0
2016-05-03 12:45:00,65.74,65.74,65.62,65.65,131481.0,44.8121,44.8121,44.7303,44.7508,131481.0
2016-05-03 12:50:00,65.65,65.69,65.61,65.62,84708.0,44.7508,44.7781,44.7235,44.7303,84708.0
2016-05-03 12:55:00,65.63,65.67,65.6,65.65,95420.0,44.7372,44.7644,44.7167,44.7508,95420.0
2016-05-03 13:00:00,65.65,65.67,65.6,65.64,91428.0,44.7508,44.7644,44.7167,44.744,91428.0
2016-05-03 13:05:00,65.64,65.79,65.59,65.78,171202.0,44.744,44.8462,44.7099,44.8394,171202.0
2016-05-03 13:10:00,65.78,65.81,65.71,65.73,121351.0,44.8394,44.8599,44.7917,44.8053,121351.0
2016-05-03 13:15:00,65.74,65.81,65.7,65.8,88372.0,44.8121,44.8599,44.7849,44.853,88372.0
2016-05-03 13:20:00,65.79,65.8,65.69,65.73,88311.0,44.8462,44.853,44.7781,44.8053,88311.0
2016-05-03 13:25:00,65.73,65.86,65.73,65.85,128977.0,44.8053,44.8939,44.8053,44.8871,128977.0
2016-05-03 13:30:00,65.85,65.87,65.8,65.84,111323.0,44.8871,44.9008,44.853,44.8803,111323.0
2016-05-03 13:35:00,65.84,65.95,65.82,65.93,124349.0,44.8803,44.9553,44.8667,44.9417,124349.0
2016-05-03 13:40:00,65.94,66.02,65.92,65.92,93902.0,44.9485,45.003,44.9348,44.9348,93902.0
2016-05-03 13:45:00,65.92,65.93,65.8,65.83,109253.0,44.9348,44.9417,44.853,44.8735,109253.0
2016-05-03 13:50:00,65.83,65.86,65.74,65.74,96188.0,44.8735,44.8939,44.8121,44.8121,96188.0
2016-05-03 13:55:00,65.74,65.8,65.63,65.64,114998.0,44.8121,44.853,44.7372,44.744,114998.0
2016-05-03 14:00:00,65.65,65.67,65.57,65.59,137768.0,44.7508,44.7644,44.6963,44.7099,137768.0
2016-05-03 14:05:00,65.58,65.65,65.56,65.64,82750.0,44.7031,44.7508,44.6894,44.744,82750.0
2016-05-03 14:10:00,65.64,65.72,65.57,65.59,144497.0,44.744,44.7985,44.6963,44.7099,144497.0
2016-05-03 14:15:00,65.59,65.66,65.52,65.57,130588.0,44.7099,44.7576,44.6622,44.6963,130588.0
2016-05-03 14:20:00,65.57,65.65,65.53,65.65,101351.0,44.6963,44.7508,44.669,44.7508,101351.0
2016-05-03 14:25:00,65.66,65.7,65.58,65.69,131575.0,44.7576,44.7849,44.7031,44.7781,131575.0
2016-05-03 14:30:00,65.7,65.82,65.7,65.77,240216.0,44.7849,44.8667,44.7849,44.8326,240216.0
2016-05-03 14:35:00,65.76,65.84,65.73,65.73,101569.0,44.8258,44.8803,44.8053,44.8053,101569.0
2016-05-03 14:40:00,65.73,65.73,65.65,65.66,81756.0,44.8053,44.8053,44.7508,44.7576,81756.0
2016-05-03 14:45:00,65.66,65.67,65.6,65.61,135136.0,44.7576,44.7644,44.7167,44.7235,135136.0
2016-05-03 14:50:00,65.61,65.71,65.6,65.69,93009.0,44.7235,44.7917,44.7167,44.7781,93009.0
2016-05-03 14:55:00,65.7,65.75,65.67,65.72,112806.0,44.7849,44.819,44.7644,44.7985,112806.0
2016-05-03 15:00:00,65.72,65.72,65.61,65.63,94933.0,44.7985,44.7985,44.7235,44.7372,94933.0
2016-05-03 15:05:00,65.63,65.82,65.63,65.82,101940.0,44.7372,44.8667,44.7372,44.8667,101940.0
2016-05-03 15:10:00,65.81,65.82,65.7,65.75,150726.0,44.8599,44.8667,44.7849,44.819,150726.0
2016-05-03 15:15:00,65.75,65.82,65.69,65.8,80699.0,44.819,44.8667,44.7781,44.853,80699.0
2016-05-03 15:20:00,65.81,65.83,65.7,65.75,94489.0,44.8599,44.8735,44.7849,44.819,94489.0
2016-05-03 15:25:00,65.75,65.81,65.7,65.71,123737.0,44.819,44.8599,44.7849,44.7917,123737.0
2016-05-03 15:30:00,65.71,65.77,65.6,65.67,217904.0,44.7917,44.8326,44.7167,44.7644,217904.0
2016-05-03 15:35:00,65.67,65.74,65.64,65.7,215963.0,44.7644,44.8121,44.744,44.7849,215963.0
2016-05-03 15:40:00,65.72,65.73,65.66,65.68,227871.0,44.7985,44.8053,44.7576,44.7712,227871.0
2016-05-03 15:45:00,65.68,65.87,65.67,65.83,401939.0,44.7712,44.9008,44.7644,44.8735,401939.0
2016-05-03 15:50:00,65.82,65.89,65.82,65.88,262002.0,44.8667,44.9144,44.8667,44.9076,262002.0
2016-05-03 15:55:00,65.88,65.9,65.79,65.82,826058.0,44.9076,44.9212,44.8462,44.8667,826058.0
2016-05-04 09:30:00,65.88,66.23,65.84,66.16,625569.0,44.9076,45.1462,44.8803,45.0984,625569.0
2016-05-04 09:35:00,66.17,66.34,66.06,66.06,452795.0,45.1053,45.2211,45.0303,45.0303,452795.0
2016-05-04 09:40:00,66.06,66.21,65.98,66.03,284614.0,45.0303,45.1325,44.9757,45.0098,284614.0
2016-05-04 09:45:00,66.03,66.15,65.93,66.07,387978.0,45.0098,45.0916,44.9417,45.0371,387978.0
2016-05-04 09:50:00,66.07,66.21,65.95,65.99,339149.0,45.0371,45.1325,44.9553,44.9826,339149.0
2016-05-04 09:55:00,65.98,66.04,65.95,65.97,209483.0,44.9757,45.0166,44.9553,44.9689,209483.0
2016-05-04 10:00:00,65.97,66.04,65.81,65.82,395180.0,44.9689,45.0166,44.8599,44.8667,395180.0
2016-05-04 10:05:00,65.82,65.85,65.64,65.73,351622.0,44.8667,44.8871,44.744,44.8053,351622.0
2016-05-04 10:10:00,65.74,65.86,65.67,65.71,282071.0,44.8121,44.8939,44.7644,44.7917,282071.0
2016-05-04 10:15:00,65.71,65.86,65.69,65.83,245410.0,44.7917,44.8939,44.7781,44.8735,245410.0
2016-05-04 10:20:00,65.83,65.85,65.71,65.74,240491.0,44.8735,44.8871,44.7917,44.8121,240491.0
2016-05-04 10:25:00,65.75,65.81,65.71,65.78,113801.0,44.819,44.8599,44.7917,44.8394,113801.0
2016-05-04 10:30:00,65.8,65.86,65.35,65.35,872513.0,44.853,44.8939,44.5463,44.5463,872513.0
2016-05-04 10:35:00,65.35,65.51,65.28,65.49,335980.0,44.5463,44.6554,44.4986,44.6417,335980.0
2016-05-04 10:40:00,65.48,65.53,65.24,65.24,357780.0,44.6349,44.669,44.4713,44.4713,357780.0
2016-05-04 10:45:00,65.25,65.32,65.0,65.01,312148.0,44.4781,44.5258,44.3077,44.3145,312148.0
2016-05-04 10:50:00,65.01,65.11,64.98,65.05,301443.0,44.3145,44.3827,44.2941,44.3418,301443.0
2016-05-04 10:55:00,65.05,65.12,65.03,65.08,194919.0,44.3418,44.3895,44.3282,44.3623,194919.0
2016-05-04 11:00:00,65.08,65.18,64.97,65.09,193537.0,44.3623,44.4304,44.2873,44.3691,193537.0
2016-05-04 11:05:00,65.09,65.11,65.01,65.02,146897.0,44.3691,44.3827,44.3145,44.3214,146897.0
2016-05-04 11:10:00,65.02,65.08,64.74,64.75,238872.0,44.3214,44.3623,44.1305,44.1373,238872.0
2016-05-04 11:15:00,64.75,64.78,64.59,64.61,349243.0,44.1373,44.1578,44.0282,44.0419,349243.0
2016-05-04 11:20:00,64.6,64.61,64.5,64.6,405551.0,44.0351,44.0419,43.9669,44.0351,405551.0
2016-05-04 11:25:00,64.59,64.76,64.53,64.75,256970.0,44.0282,44.1441,43.9873,44.1373,256970.0
2016-05-04 11:30:00,64.76,64.86,64.66,64.86,407286.0,44.1441,44.2123,44.076,44.2123,407286.0
2016-05-04 11:35:00,64.86,64.95,64.79,64.85,314856.0,44.2123,44.2736,44.1646,44.2055,314856.0
2016-05-04 11:40:00,64.86,64.97,64.75,64.78,231137.0,44.2123,44.2873,44.1373,44.1578,231137.0
2016-05-04 11:45:00,64.77,65.0,64.76,64.94,247725.0,44.1509,44.3077,44.1441,44.2668,247725.0
2016-05-04 11:50:00,64.95,64.97,64.75,64.79,264860.0,44.2736,44.2873,44.1373,44.1646,264860.0
2016-05-04 11:55:00,64.79,64.83,64.71,64.73,153800.0,44.1646,44.1918,44.11,44.1237,153800.0
2016-05-04 12:00:00,64.73,64.92,64.73,64.91,115668.0,44.1237,44.2532,44.1237,44.2464,115668.0
2016-05-04 12:05:00,64.91,64.99,64.84,64.86,123046.0,44.2464,44.3009,44.1987,44.2123,123046.0
2016-05-04 12:10:00,64.85,64.99,64.83,64.99,94305.0,44.2055,44.3009,44.1918,44.3009,94305.0
2016-05-04 12:15:00,64.98,65.06,64.98,64.99,95648.0,44.2941,44.3486,44.2941,44.3009,95648.0
2016-05-04 12:20:00,64.98,65.11,64.95,65.1,98023.0,44.2941,44.3827,44.2736,44.3759,98023.0
2016-05-04 12:25:00,65.08,65.1,64.97,65.0,85971.0,44.3623,44.3759,44.2873,44.3077,85971.0
2016-05-04 12:30:00,65.0,65.08,64.96,65.06,83583.0,44.3077,44.3623,44.2805,44.3486,83583.0
2016-05-04 12:35:00,65.07,65.09,64.94,64.94,65793.0,44.3554,44.3691,44.2668,44.2668,65793.0
2016-05-04 12:40:00,64.94,65.0,64.89,64.91,74696.0,44.2668,44.3077,44.2327,44.2464,74696.0
2016-05-04 12:45:00,64.92,65.01,64.87,64.87,118431.0,44.2532,44.3145,44.2191,44.2191,118431.0
2016-05-04 12:50:00,64.88,64.89,64.72,64.72,200266.0,44.2259,44.2327,44.1169,44.1169,200266.0
2016-05-04 12:55:00,64.72,64.74,64.66,64.66,77537.0,44.1169,44.1305,44.076,44.076,77537.0
2016-05-04 13:00:00,64.66,64.73,64.63,64.68,117814.0,44.076,44.1237,44.0555,44.0896,117814.0
2016-05-04 13:05:00,64.68,64.71,64.63,64.68,115810.0,44.0896,44.11,44.0555,44.0896,115810.0
2016-05-04 13:10:00,64.68,64.69,64.61,64.64,70388.0,44.0896,44.0964,44.0419,44.0623,70388.0
2016-05-04 13:15:00,64.65,64.75,64.63,64.74,86619.0,44.0691,44.1373,44.0555,44.1305,86619.0
2016-05-04 13:20:00,64.74,64.77,64.71,64.74,189090.0,44.1305,44.1509,44.11,44.1305,189090.0
2016-05-04 13:25:00,64.74,64.81,64.71,64.81,111594.0,44.1305,44.1782,44.11,44.1782,111594.0
2016-05-04 13:30:00,64.81,64.82,64.75,64.78,77395.0,44.1782,44.185,44.1373,44.1578,77395.0
2016-05-04 13:35:00,64.79,64.83,64.74,64.75,76342.0,44.1646,44.1918,44.1305,44.1373,76342.0
2016-05-04 13:40:00,64.74,64.81,64.74,64.8,104202.0,44.1305,44.1782,44.1305,44.1714,104202.0
2016-05-04 13:45:00,64.79,64.87,64.74,64.83,263209.0,44.1646,44.2191,44.1305,44.1918,263209.0
2016-05-04 13:50:00,64.83,64.89,64.83,64.85,82811.0,44.1918,44.2327,44.1918,44.2055,82811.0
2016-05-04 13:55:00,64.84,64.84,64.72,64.75,154248.0,44.1987,44.1987,44.1169,44.1373,154248.0
2016-05-04 14:00:00,64.76,64.79,64.72,64.75,175822.0,44.1441,44.1646,44.1169,44.1373,175822.0
2016-05-04 14:05:00,64.75,64.77,64.69,64.74,97751.0,44.1373,44.1509,44.0964,44.1305,97751.0
2016-05-04 14:10:00,64.74,64.75,64.7,64.74,80148.0,44.1305,44.1373,44.1032,44.1305,80148.0
2016-05-04 14:15:00,64.73,64.73,64.64,64.68,78632.0,44.1237,44.1237,44.0623,44.0896,78632.0
2016-05-04 14:20:00,64.69,64.87,64.64,64.84,224345.0,44.0964,44.2191,44.0623,44.1987,224345.0
2016-05-04 14:25:00,64.85,65.02,64.84,65.02,216544.0,44.2055,44.3214,44.1987,44.3214,216544.0
2016-05-04 14:30:00,65.02,65.02,64.92,64.93,110623.0,44.3214,44.3214,44.2532,44.26,110623.0
2016-05-04 14:35:00,64.93,64.95,64.88,64.9,76508.0,44.26,44.2736,44.2259,44.2396,76508.0
2016-05-04 14:40:00,64.9,64.96,64.88,64.9,59814.0,44.2396,44.2805,44.2259,44.2396,59814.0
2016-05-04 14:45:00,64.91,64.93,64.85,64.87,103175.0,44.2464,44.26,44.2055,44.2191,103175.0
2016-05-04 14:50:00,64.86,64.92,64.84,64.87,112292.0,44.2123,44.2532,44.1987,44.2191,112292.0
2016-05-04 14:55:00,64.86,64.88,64.79,64.82,76132.0,44.2123,44.2259,44.1646,44.185,76132.0
2016-05-04 15:00:00,64.83,64.88,64.75,64.78,79368.0,44.1918,44.2259,44.1373,44.1578,79368.0
2016-05-04 15:05:00,64.79,64.79,64.7,64.75,82234.0,44.1646,44.1646,44.1032,44.1373,82234.0
2016-05-04 15:10:00,64.75,64.83,64.71,64.82,125953.0,44.1373,44.1918,44.11,44.185,125953.0
2016-05-04 15:15:00,64.83,64.87,64.77,64.81,118013.0,44.1918,44.2191,44.1509,44.1782,118013.0
2016-05-04 15:20:00,64.81,64.86,64.79,64.84,84373.0,44.1782,44.2123,44.1646,44.1987,84373.0
2016-05-04 15:25:00,64.85,64.85,64.67,64.68,267421.0,44.2055,44.2055,44.0828,44.0896,267421.0
2016-05-04 15:30:00,64.67,64.77,64.67,64.77,408662.0,44.0828,44.1509,44.0828,44.1509,408662.0
2016-05-04 15:35:00,64.77,64.84,64.76,64.81,138684.0,44.1509,44.1987,44.1441,44.1782,138684.0
2016-05-04 15:40:00,64.81,65.0,64.81,64.92,412681.0,44.1782,44.3077,44.1782,44.2532,412681.0
2016-05-04 15:45:00,64.91,64.97,64.88,64.96,320220.0,44.2464,44.2873,44.2259,44.2805,320220.0
2016-05-04 15:50:00,64.96,64.97,64.9,64.92,392608.0,44.2805,44.2873,44.2396,44.2532,392608.0
2016-05-04 15:55:00,64.92,64.93,64.84,64.87,533151.0,44.2532,44.26,44.1987,44.2191,533151.0
2016-05-05 09:30:00,65.99,66.23,65.86,65.95,894359.0,44.9826,45.1462,44.8939,44.9553,894359.0
2016-05-05 09:35:00,65.95,66.02,65.66,65.85,667180.0,44.9553,45.003,44.7576,44.8871,667180.0
2016-05-05 09:40:00,65.86,66.12,65.83,65.95,547122.0,44.8939,45.0712,44.8735,44.9553,547122.0
2016-05-05 09:45:00,65.96,66.04,65.76,66.01,516189.0,44.9621,45.0166,44.8258,44.9962,516189.0
2016-05-05 09:50:00,66.02,66.22,65.99,66.09,428968.0,45.003,45.1393,44.9826,45.0507,428968.0
2016-05-05 09:55:00,66.09,66.26,66.07,66.1,308779.0,45.0507,45.1666,45.0371,45.0575,308779.0
2016-05-05 10:00:00,66.09,66.32,65.87,66.29,544852.0,45.0507,45.2075,44.9008,45.1871,544852.0
2016-05-05 10:05:00,66.3,66.34,66.25,66.29,272492.0,45.1939,45.2211,45.1598,45.1871,272492.0
2016-05-05 10:10:00,66.28,66.35,66.22,66.31,182262.0,45.1802,45.228,45.1393,45.2007,182262.0
2016-05-05 10:15:00,66.3,66.33,66.09,66.18,365132.0,45.1939,45.2143,45.0507,45.1121,365132.0
2016-05-05 10:20:00,66.19,66.24,66.07,66.13,119090.0,45.1189,45.153,45.0371,45.078,119090.0
2016-05-05 10:25:00,66.13,66.13,65.9,65.91,210583.0,45.078,45.078,44.9212,44.928,210583.0
2016-05-05 10:30:00,65.91,66.08,65.89,66.03,261752.0,44.928,45.0439,44.9144,45.0098,261752.0
2016-05-05 10:35:00,66.04,66.1,65.88,65.92,227317.0,45.0166,45.0575,44.9076,44.9348,227317.0
2016-05-05 10:40:00,65.91,65.94,65.81,65.85,199606.0,44.928,44.9485,44.8599,44.8871,199606.0
2016-05-05 10:45:00,65.85,65.89,65.78,65.83,131868.0,44.8871,44.9144,44.8394,44.8735,131868.0
2016-05-05 10:50:00,65.83,65.95,65.8,65.91,92515.0,44.8735,44.9553,44.853,44.928,92515.0
2016-05-05 10:55:00,65.91,65.94,65.81,65.92,74009.0,44.928,44.9485,44.8599,44.9348,74009.0
2016-05-05 11:00:00,65.93,65.96,65.83,65.9,139207.0,44.9417,44.9621,44.8735,44.9212,139207.0
2016-05-05 11:05:00,65.9,65.99,65.87,65.89,82810.0,44.9212,44.9826,44.9008,44.9144,82810.0
2016-05-05 11:10:00,65.88,65.93,65.8,65.81,81791.0,44.9076,44.9417,44.853,44.8599,81791.0
2016-05-05 11:15:00,65.82,65.88,65.79,65.84,113062.0,44.8667,44.9076,44.8462,44.8803,113062.0
2016-05-05 11:20:00,65.83,65.83,65.63,65.73,224207.0,44.8735,44.8735,44.7372,44.8053,224207.0
2016-05-05 11:25:00,65.72,65.84,65.72,65.8,67334.0,44.7985,44.8803,44.7985,44.853,67334.0
2016-05-05 11:30:00,65.8,65.9,65.73,65.76,155842.0,44.853,44.9212,44.8053,44.8258,155842.0
2016-05-05 11:35:00,65.76,65.88,65.72,65.73,135204.0,44.8258,44.9076,44.7985,44.8053,135204.0
2016-05-05 11:40:00,65.74,65.77,65.63,65.72,113431.0,44.8121,44.8326,44.7372,44.7985,113431.0
2016-05-05 11:45:00,65.72,65.77,65.63,65.63,70332.0,44.7985,44.8326,44.7372,44.7372,70332.0
2016-05-05 11:50:00,65.64,65.7,65.6,65.65,83916.0,44.744,44.7849,44.7167,44.7508,83916.0
2016-05-05 11:55:00,65.65,65.67,65.59,65.64,57171.0,44.7508,44.7644,44.7099,44.744,57171.0
2016-05-05 12:00:00,65.64,65.67,65.6,65.61,89544.0,44.744,44.7644,44.7167,44.7235,89544.0
2016-05-05 12:05:00,65.62,65.66,65.51,65.53,62684.0,44.7303,44.7576,44.6554,44.669,62684.0
2016-05-05 12:10:00,65.54,65.68,65.54,65.6,56799.0,44.6758,44.7712,44.6758,44.7167,56799.0
2016-05-05 12:15:00,65.6,65.65,65.54,65.54,94215.0,44.7167,44.7508,44.6758,44.6758,94215.0
2016-05-05 12:20:00,65.54,65.55,65.45,65.51,87601.0,44.6758,44.6826,44.6145,44.6554,87601.0
2016-05-05 12:25:00,65.51,65.51,65.37,65.4,103370.0,44.6554,44.6554,44.5599,44.5804,103370.0
2016-05-05 12:30:00,65.41,65.48,65.37,65.47,118755.0,44.5872,44.6349,44.5599,44.6281,118755.0
2016-05-05 12:35:00,65.46,65.46,65.39,65.39,56450.0,44.6213,44.6213,44.5736,44.5736,56450.0
2016-05-05 12:40:00,65.38,65.41,65.32,65.37,87332.0,44.5667,44.5872,44.5258,44.5599,87332.0
2016-05-05 12:45:00,65.37,65.44,65.29,65.44,85665.0,44.5599,44.6076,44.5054,44.6076,85665.0
2016-05-05 12:50:00,65.43,65.55,65.43,65.54,111356.0,44.6008,44.6826,44.6008,44.6758,111356.0
2016-05-05 12:55:00,65.54,65.6,65.51,65.51,87042.0,44.6758,44.7167,44.6554,44.6554,87042.0
2016-05-05 13:00:00,65.51,65.52,65.36,65.39,56905.0,44.6554,44.6622,44.5531,44.5736,56905.0
2016-05-05 13:05:00,65.38,65.39,65.24,65.24,136283.0,44.5667,44.5736,44.4713,44.4713,136283.0
2016-05-05 13:10:00,65.22,65.22,65.13,65.14,124333.0,44.4577,44.4577,44.3963,44.4032,124333.0
2016-05-05 13:15:00,65.13,65.21,65.11,65.15,96849.0,44.3963,44.4509,44.3827,44.41,96849.0
2016-05-05 13:20:00,65.15,65.17,64.99,65.02,79355.0,44.41,44.4236,44.3009,44.3214,79355.0
2016-05-05 13:25:00,65.02,65.02,64.88,64.89,78981.0,44.3214,44.3214,44.2259,44.2327,78981.0
2016-05-05 13:30:00,64.89,65.07,64.89,65.03,83429.0,44.2327,44.3554,44.2327,44.3282,83429.0
2016-05-05 13:35:00,65.03,65.05,64.94,65.02,99441.0,44.3282,44.3418,44.2668,44.3214,99441.0
2016-05-05 13:40:00,65.02,65.31,65.02,65.23,215835.0,44.3214,44.519,44.3214,44.4645,215835.0
2016-05-05 13:45:00,65.23,65.28,65.19,65.23,72604.0,44.4645,44.4986,44.4372,44.4645,72604.0
2016-05-05 13:50:00,65.23,65.25,65.19,65.22,66439.0,44.4645,44.4781,44.4372,44.4577,66439.0
2016-05-05 13:55:00,65.21,65.21,65.14,65.16,61680.0,44.4509,44.4509,44.4032,44.4168,61680.0
2016-05-05 14:00:00,65.15,65.15,65.05,65.13,117500.0,44.41,44.41,44.3418,44.3963,117500.0
2016-05-05 14:05:00,65.13,65.22,65.09,65.18,141783.0,44.3963,44.4577,44.3691,44.4304,141783.0
2016-05-05 14:10:00,65.18,65.23,65.15,65.18,62711.0,44.4304,44.4645,44.41,44.4304,62711.0
2016-05-05 14:15:00,65.17,65.17,65.02,65.04,77638.0,44.4236,44.4236,44.3214,44.335,77638.0
2016-05-05 14:20:00,65.05,65.35,65.04,65.33,116947.0,44.3418,44.5463,44.335,44.5327,116947.0
2016-05-05 14:25:00,65.33,65.36,65.24,65.33,150688.0,44.5327,44.5531,44.4713,44.5327,150688.0
2016-05-05 14:30:00,65.32,65.35,65.24,65.26,65574.0,44.5258,44.5463,44.4713,44.4849,65574.0
2016-05-05 14:35:00,65.27,65.37,65.26,65.36,117897.0,44.4918,44.5599,44.4849,44.5531,117897.0
2016-05-05 14:40:00,65.35,65.48,65.33,65.47,198296.0,44.5463,44.6349,44.5327,44.6281,198296.0
2016-05-05 14:45:00,65.47,65.49,65.39,65.42,102298.0,44.6281,44.6417,44.5736,44.594,102298.0
2016-05-05 14:50:00,65.41,65.42,65.34,65.34,109826.0,44.5872,44.594,44.5395,44.5395,109826.0
2016-05-05 14:55:00,65.34,65.37,65.28,65.29,110429.0,44.5395,44.5599,44.4986,44.5054,110429.0
2016-05-05 15:00:00,65.28,65.29,65.2,65.24,114727.0,44.4986,44.5054,44.4441,44.4713,114727.0
2016-05-05 15:05:00,65.24,65.32,65.23,65.3,104762.0,44.4713,44.5258,44.4645,44.5122,104762.0
2016-05-05 15:10:00,65.3,65.4,65.3,65.36,111446.0,44.5122,44.5804,44.5122,44.5531,111446.0
2016-05-05 15:15:00,65.36,65.38,65.25,65.34,120564.0,44.5531,44.5667,44.4781,44.5395,120564.0
2016-05-05 15:20:00,65.33,65.37,65.29,65.36,99684.0,44.5327,44.5599,44.5054,44.5531,99684.0
2016-05-05 15:25:00,65.37,65.39,65.31,65.35,90255.0,44.5599,44.5736,44.519,44.5463,90255.0
2016-05-05 15:30:00,65.34,65.35,65.28,65.3,100315.0,44.5395,44.5463,44.4986,44.5122,100315.0
2016-05-05 15:35:00,65.31,65.34,65.28,65.29,78730.0,44.519,44.5395,44.4986,44.5054,78730.0
2016-05-05 15:40:00,65.29,65.35,65.28,65.34,190812.0,44.5054,44.5463,44.4986,44.5395,190812.0
2016-05-05 15:45:00,65.34,65.35,65.31,65.31,196610.0,44.5395,44.5463,44.519,44.519,196610.0
2016-05-05 15:50:00,65.32,65.33,65.29,65.3,166619.0,44.5258,44.5327,44.5054,44.5122,166619.0
2016-05-05 15:55:00,65.3,65.46,65.28,65.44,629430.0,44.5122,44.6213,44.4986,44.6076,629430.0
2016-05-06 09:30:00,65.0,65.17,64.83,65.05,541572.0,44.3077,44.4236,44.1918,44.3418,541572.0
2016-05-06 09:35:00,65.05,65.58,64.96,65.37,488031.0,44.3418,44.7031,44.2805,44.5599,488031.0
2016-05-06 09:40:00,65.36,65.68,65.35,65.6,335042.0,44.5531,44.7712,44.5463,44.7167,335042.0
2016-05-06 09:45:00,65.6,65.7,65.45,65.62,277194.0,44.7167,44.7849,44.6145,44.7303,277194.0
2016-05-06 09:50:00,65.63,65.88,65.62,65.88,300723.0,44.7372,44.9076,44.7303,44.9076,300723.0
2016-05-06 09:55:00,65.89,65.94,65.72,65.74,178180.0,44.9144,44.9485,44.7985,44.8121,178180.0
2016-05-06 10:00:00,65.74,65.93,65.67,65.92,213998.0,44.8121,44.9417,44.7644,44.9348,213998.0
2016-05-06 10:05:00,65.93,66.06,65.89,66.01,249440.0,44.9417,45.0303,44.9144,44.9962,249440.0
2016-05-06 10:10:00,66.01,66.04,65.85,65.91,95664.0,44.9962,45.0166,44.8871,44.928,95664.0
2016-05-06 10:15:00,65.9,66.06,65.86,66.04,248959.0,44.9212,45.0303,44.8939,45.0166,248959.0
2016-05-06 10:20:00,66.04,66.07,65.83,65.84,240233.0,45.0166,45.0371,44.8735,44.8803,240233.0
2016-05-06 10:25:00,65.84,65.86,65.73,65.77,161925.0,44.8803,44.8939,44.8053,44.8326,161925.0
2016-05-06 10:30:00,65.77,65.9,65.66,65.9,153164.0,44.8326,44.9212,44.7576,44.9212,153164.0
2016-05-06 10:35:00,65.91,65.92,65.59,65.67,163426.0,44.928,44.9348,44.7099,44.7644,163426.0
2016-05-06 10:40:00,65.67,65.72,65.51,65.59,472830.0,44.7644,44.7985,44.6554,44.7099,472830.0
2016-05-06 10:45:00,65.58,65.62,65.49,65.54,162543.0,44.7031,44.7303,44.6417,44.6758,162543.0
2016-05-06 10:50:00,65.54,65.62,65.38,65.45,208696.0,44.6758,44.7303,44.5667,44.6145,208696.0
2016-05-06 10:55:00,65.46,65.47,65.32,65.41,175957.0,44.6213,44.6281,44.5258,44.5872,175957.0
2016-05-06 11:00:00,65.41,65.62,65.39,65.47,189987.0,44.5872,44.7303,44.5736,44.6281,189987.0
2016-05-06 11:05:00,65.47,65.51,65.4,65.42,188685.0,44.6281,44.6554,44.5804,44.594,188685.0
2016-05-06 11:10:00,65.43,65.46,65.36,65.38,166180.0,44.6008,44.6213,44.5531,44.5667,166180.0
2016-05-06 11:15:00,65.39,65.64,65.39,65.61,107124.0,44.5736,44.744,44.5736,44.7235,107124.0
2016-05-06 11:20:00,65.62,65.73,65.6,65.72,123120.0,44.7303,44.8053,44.7167,44.7985,123120.0
2016-05-06 11:25:00,65.73,65.84,65.71,65.81,171841.0,44.8053,44.8803,44.7917,44.8599,171841.0
2016-05-06 11:30:00,65.81,65.84,65.74,65.79,124282.0,44.8599,44.8803,44.8121,44.8462,124282.0
2016-05-06 11:35:00,65.78,65.88,65.74,65.87,100758.0,44.8394,44.9076,44.8121,44.9008,100758.0
2016-05-06 11:40:00,65.87,65.9,65.82,65.83,88430.0,44.9008,44.9212,44.8667,44.8735,88430.0
2016-05-06 11:45:00,65.83,65.84,65.67,65.67,78220.0,44.8735,44.8803,44.7644,44.7644,78220.0
2016-05-06 11:50:00,65.66,65.71,65.62,65.67,43638.0,44.7576,44.7917,44.7303,44.7644,43638.0
2016-05-06 11:55:00,65.68,65.7,65.53,65.53,238057.0,44.7712,44.7849,44.669,44.669,238057.0
2016-05-06 12:00:00,65.53,65.61,65.51,65.57,94028.0,44.669,44.7235,44.6554,44.6963,94028.0
2016-05-06 12:05:00,65.57,65.67,65.56,65.6,104975.0,44.6963,44.7644,44.6894,44.7167,104975.0
2016-05-06 12:10:00,65.6,65.67,65.59,65.64,42335.0,44.7167,44.7644,44.7099,44.744,42335.0
2016-05-06 12:15:00,65.64,65.64,65.5,65.52,72661.0,44.744,44.744,44.6485,44.6622,72661.0
2016-05-06 12:20:00,65.53,65.58,65.49,65.53,50785.0,44.669,44.7031,44.6417,44.669,50785.0
2016-05-06 12:25:00,65.52,65.52,65.34,65.35,75054.0,44.6622,44.6622,44.5395,44.5463,75054.0
2016-05-06 12:30:00,65.35,65.37,65.3,65.37,121366.0,44.5463,44.5599,44.5122,44.5599,121366.0
2016-05-06 12:35:00,65.37,65.55,65.36,65.49,265239.0,44.5599,44.6826,44.5531,44.6417,265239.0
2016-05-06 12:40:00,65.48,65.56,65.48,65.52,66064.0,44.6349,44.6894,44.6349,44.6622,66064.0
2016-05-06 12:45:00,65.51,65.53,65.44,65.48,55180.0,44.6554,44.669,44.6076,44.6349,55180.0
2016-05-06 12:50:00,65.48,65.5,65.42,65.44,60025.0,44.6349,44.6485,44.594,44.6076,60025.0
2016-05-06 12:55:00,65.45,65.58,65.42,65.55,74614.0,44.6145,44.7031,44.594,44.6826,74614.0
2016-05-06 13:00:00,65.55,65.57,65.48,65.49,53662.0,44.6826,44.6963,44.6349,44.6417,53662.0
2016-05-06 13:05:00,65.5,65.58,65.48,65.56,68175.0,44.6485,44.7031,44.6349,44.6894,68175.0
2016-05-06 13:10:00,65.56,65.66,65.55,65.6,87605.0,44.6894,44.7576,44.6826,44.7167,87605.0
2016-05-06 13:15:00,65.6,65.6,65.51,65.52,64357.0,44.7167,44.7167,44.6554,44.6622,64357.0
2016-05-06 13:20:00,65.52,65.6,65.52,65.57,48429.0,44.6622,44.7167,44.6622,44.6963,48429.0
2016-05-06 13:25:00,65.57,65.59,65.47,65.49,49401.0,44.6963,44.7099,44.6281,44.6417,49401.0
2016-05-06 13:30:00,65.48,65.53,65.45,65.52,95080.0,44.6349,44.669,44.6145,44.6622,95080.0
2016-05-06 13:35:00,65.52,65.58,65.48,65.49,59310.0,44.6622,44.7031,44.6349,44.6417,59310.0
2016-05-06 13:40:00,65.49,65.49,65.36,65.36,40064.0,44.6417,44.6417,44.5531,44.5531,40064.0
2016-05-06 13:45:00,65.36,65.46,65.34,65.45,59974.0,44.5531,44.6213,44.5395,44.6145,59974.0
2016-05-06 13:50:00,65.44,65.51,65.43,65.49,47449.0,44.6076,44.6554,44.6008,44.6417,47449.0
2016-05-06 13:55:00,65.5,65.61,65.45,65.6,84754.0,44.6485,44.7235,44.6145,44.7167,84754.0
2016-05-06 14:00:00,65.61,65.64,65.52,65.6,177993.0,44.7235,44.744,44.6622,44.7167,177993.0
2016-05-06 14:05:00,65.6,65.6,65.54,65.56,74437.0,44.7167,44.7167,44.6758,44.6894,74437.0
2016-05-06 14:10:00,65.56,65.56,65.47,65.51,62059.0,44.6894,44.6894,44.6281,44.6554,62059.0
2016-05-06 14:15:00,65.51,65.61,65.51,65.58,158061.0,44.6554,44.7235,44.6554,44.7031,158061.0
2016-05-06 14:20:00,65.59,65.67,65.56,65.56,89226.0,44.7099,44.7644,44.6894,44.6894,89226.0
2016-05-06 14:25:00,65.57,65.62,65.53,65.54,48533.0,44.6963,44.7303,44.669,44.6758,48533.0
2016-05-06 14:30:00,65.55,65.55,65.47,65.5,50924.0,44.6826,44.6826,44.6281,44.6485,50924.0
2016-05-06 14:35:00,65.5,65.5,65.41,65.49,66903.0,44.6485,44.6485,44.5872,44.6417,66903.0
2016-05-06 14:40:00,65.49,65.49,65.39,65.39,41386.0,44.6417,44.6417,44.5736,44.5736,41386.0
2016-05-06 14:45:00,65.39,65.47,65.38,65.4,98834.0,44.5736,44.6281,44.5667,44.5804,98834.0
2016-05-06 14:50:00,65.39,65.49,65.39,65.49,69469.0,44.5736,44.6417,44.5736,44.6417,69469.0
2016-05-06 14:55:00,65.49,65.49,65.43,65.43,47015.0,44.6417,44.6417,44.6008,44.6008,47015.0
2016-05-06 15:00:00,65.41,65.52,65.41,65.51,80582.0,44.5872,44.6622,44.5872,44.6554,80582.0
2016-05-06 15:05:00,65.51,65.51,65.43,65.46,81446.0,44.6554,44.6554,44.6008,44.6213,81446.0
2016-05-06 15:10:00,65.47,65.5,65.43,65.5,87789.0,44.6281,44.6485,44.6008,44.6485,87789.0
2016-05-06 15:15:00,65.5,65.52,65.44,65.47,107532.0,44.6485,44.6622,44.6076,44.6281,107532.0
2016-05-06 15:20:00,65.45,65.47,65.41,65.43,81276.0,44.6145,44.6281,44.5872,44.6008,81276.0
2016-05-06 15:25:00,65.43,65.46,65.39,65.4,92345.0,44.6008,44.6213,44.5736,44.5804,92345.0
2016-05-06 15:30:00,65.41,65.42,65.29,65.3,137418.0,44.5872,44.594,44.5054,44.5122,137418.0
2016-05-06 15:35:00,65.3,65.33,65.22,65.24,178672.0,44.5122,44.5327,44.4577,44.4713,178672.0
2016-05-06 15:40:00,65.24,65.25,65.07,65.09,242419.0,44.4713,44.4781,44.3554,44.3691,242419.0
2016-05-06 15:45:00,65.09,65.16,65.09,65.11,199675.0,44.3691,44.4168,44.3691,44.3827,199675.0
2016-05-06 15:50:00,65.12,65.17,65.11,65.17,285479.0,44.3895,44.4236,44.3827,44.4236,285479.0
2016-05-06 15:55:00,65.17,65.24,65.16,65.24,627141.0,44.4236,44.4713,44.4168,44.4713,627141.0
2016-05-09 09:30:00,64.9,65.04,64.62,64.92,763469.0,44.2396,44.335,44.0487,44.2532,763469.0
2016-05-09 09:35:00,64.92,64.94,64.59,64.71,463518.0,44.2532,44.2668,44.0282,44.11,463518.0
2016-05-09 09:40:00,64.7,64.71,64.46,64.58,319666.0,44.1032,44.11,43.9396,44.0214,319666.0
2016-05-09 09:45:00,64.59,64.63,64.23,64.25,389079.0,44.0282,44.0555,43.7828,43.7965,389079.0
2016-05-09 09:50:00,64.24,64.28,64.14,64.27,356723.0,43.7897,43.8169,43.7215,43.8101,356723.0
2016-05-09 09:55:00,64.27,64.29,64.04,64.14,253533.0,43.8101,43.8237,43.6533,43.7215,253533.0
2016-05-09 10:00:00,64.15,64.41,64.11,64.35,300338.0,43.7283,43.9055,43.701,43.8646,300338.0
2016-05-09 10:05:00,64.36,64.61,64.36,64.45,284340.0,43.8715,44.0419,43.8715,43.9328,284340.0
2016-05-09 10:10:00,64.44,64.49,64.19,64.21,346834.0,43.926,43.9601,43.7556,43.7692,346834.0
2016-05-09 10:15:00,64.21,64.31,64.19,64.21,134086.0,43.7692,43.8374,43.7556,43.7692,134086.0
2016-05-09 10:20:00,64.2,64.27,64.09,64.11,138520.0,43.7624,43.8101,43.6874,43.701,138520.0
2016-05-09 10:25:00,64.1,64.16,63.95,64.14,444977.0,43.6942,43.7351,43.592,43.7215,444977.0
2016-05-09 10:30:00,64.14,64.24,64.03,64.22,215807.0,43.7215,43.7897,43.6465,43.776,215807.0
2016-05-09 10:35:00,64.21,64.28,63.95,64.02,266055.0,43.7692,43.8169,43.592,43.6397,266055.0
2016-05-09 10:40:00,64.02,64.02,63.88,63.91,209650.0,43.6397,43.6397,43.5443,43.5647,209650.0
2016-05-09 10:45:00,63.91,63.94,63.82,63.92,426122.0,43.5647,43.5852,43.5034,43.5715,426122.0
2016-05-09 10:50:00,63.92,63.97,63.8,63.84,224434.0,43.5715,43.6056,43.4897,43.517,224434.0
2016-05-09 10:55:00,63.84,63.88,63.7,63.77,167775.0,43.517,43.5443,43.4216,43.4693,167775.0
2016-05-09 11:00:00,63.77,64.01,63.73,63.96,215598.0,43.4693,43.6329,43.442,43.5988,215598.0
2016-05-09 11:05:00,63.96,63.98,63.78,63.79,232021.0,43.5988,43.6124,43.4761,43.4829,232021.0
2016-05-09 11:10:00,63.79,63.83,63.55,63.57,214290.0,43.4829,43.5102,43.3193,43.3329,214290.0
2016-05-09 11:15:00,63.57,63.62,63.52,63.62,172695.0,43.3329,43.367,43.2989,43.367,172695.0
2016-05-09 11:20:00,63.61,63.66,63.5,63.6,209235.0,43.3602,43.3943,43.2852,43.3534,209235.0
2016-05-09 11:25:00,63.59,63.79,63.55,63.72,164657.0,43.3466,43.4829,43.3193,43.4352,164657.0
2016-05-09 11:30:00,63.72,63.82,63.7,63.8,131800.0,43.4352,43.5034,43.4216,43.4897,131800.0
2016-05-09 11:35:00,63.8,63.82,63.74,63.82,122854.0,43.4897,43.5034,43.4488,43.5034,122854.0
2016-05-09 11:40:00,63.82,63.88,63.78,63.85,158499.0,43.5034,43.5443,43.4761,43.5238,158499.0
2016-05-09 11:45:00,63.86,63.89,63.73,63.79,111727.0,43.5306,43.5511,43.442,43.4829,111727.0
2016-05-09 11:50:00,63.78,63.91,63.77,63.83,93019.0,43.4761,43.5647,43.4693,43.5102,93019.0
2016-05-09 11:55:00,63.82,63.86,63.73,63.74,81940.0,43.5034,43.5306,43.442,43.4488,81940.0
2016-05-09 12:00:00,63.73,63.82,63.73,63.79,178642.0,43.442,43.5034,43.442,43.4829,178642.0
2016-05-09 12:05:00,63.8,63.83,63.68,63.7,126682.0,43.4897,43.5102,43.4079,43.4216,126682.0
2016-05-09 12:10:00,63.7,63.85,63.65,63.85,83722.0,43.4216,43.5238,43.3875,43.5238,83722.0
2016-05-09 12:15:00,63.85,63.89,63.78,63.88,45586.0,43.5238,43.5511,43.4761,43.5443,45586.0
2016-05-09 12:20:00,63.88,63.97,63.86,63.94,113401.0,43.5443,43.6056,43.5306,43.5852,113401.0
2016-05-09 12:25:00,63.94,64.01,63.94,63.96,89624.0,43.5852,43.6329,43.5852,43.5988,89624.0
2016-05-09 12:30:00,63.97,63.99,63.88,63.9,78605.0,43.6056,43.6192,43.5443,43.5579,78605.0
2016-05-09 12:35:00,63.9,63.9,63.85,63.85,53029.0,43.5579,43.5579,43.5238,43.5238,53029.0
2016-05-09 12:40:00,63.85,63.97,63.84,63.92,80680.0,43.5238,43.6056,43.517,43.5715,80680.0
2016-05-09 12:45:00,63.92,63.99,63.9,63.96,150844.0,43.5715,43.6192,43.5579,43.5988,150844.0
2016-05-09 12:50:00,63.97,63.97,63.91,63.95,57251.0,43.6056,43.6056,43.5647,43.592,57251.0
2016-05-09 12:55:00,63.95,64.07,63.95,64.06,69617.0,43.592,43.6738,43.592,43.667,69617.0
2016-05-09 13:00:00,64.05,64.13,64.03,64.13,66135.0,43.6601,43.7147,43.6465,43.7147,66135.0
2016-05-09 13:05:00,64.12,64.21,64.09,64.2,94520.0,43.7079,43.7692,43.6874,43.7624,94520.0
2016-05-09 13:10:00,64.2,64.22,64.16,64.18,95713.0,43.7624,43.776,43.7351,43.7488,95713.0
2016-05-09 13:15:00,64.17,64.17,64.1,64.13,96780.0,43.7419,43.7419,43.6942,43.7147,96780.0
2016-05-09 13:20:00,64.13,64.16,64.11,64.15,61266.0,43.7147,43.7351,43.701,43.7283,61266.0
2016-05-09 13:25:00,64.14,64.25,64.14,64.2,93987.0,43.7215,43.7965,43.7215,43.7624,93987.0
2016-05-09 13:30:00,64.19,64.25,64.18,64.18,53793.0,43.7556,43.7965,43.7488,43.7488,53793.0
2016-05-09 13:35:00,64.17,64.2,64.13,64.13,76785.0,43.7419,43.7624,43.7147,43.7147,76785.0
2016-05-09 13:40:00,64.13,64.28,64.13,64.26,46024.0,43.7147,43.8169,43.7147,43.8033,46024.0
2016-05-09 13:45:00,64.25,64.25,64.15,64.17,39152.0,43.7965,43.7965,43.7283,43.7419,39152.0
2016-05-09 13:50:00,64.17,64.22,64.15,64.16,66619.0,43.7419,43.776,43.7283,43.7351,66619.0
2016-05-09 13:55:00,64.15,64.15,64.08,64.11,144926.0,43.7283,43.7283,43.6806,43.701,144926.0
2016-05-09 14:00:00,64.11,64.12,64.07,64.08,153077.0,43.701,43.7079,43.6738,43.6806,153077.0
2016-05-09 14:05:00,64.07,64.09,64.01,64.03,121495.0,43.6738,43.6874,43.6329,43.6465,121495.0
2016-05-09 14:10:00,64.03,64.18,64.03,64.12,142309.0,43.6465,43.7488,43.6465,43.7079,142309.0
2016-05-09 14:15:00,64.12,64.13,64.06,64.11,99087.0,43.7079,43.7147,43.667,43.701,99087.0
2016-05-09 14:20:00,64.11,64.16,64.09,64.15,68037.0,43.701,43.7351,43.6874,43.7283,68037.0
2016-05-09 14:25:00,64.15,64.22,64.13,64.17,189053.0,43.7283,43.776,43.7147,43.7419,189053.0
2016-05-09 14:30:00,64.18,64.25,64.18,64.2,79927.0,43.7488,43.7965,43.7488,43.7624,79927.0
2016-05-09 14:35:00,64.2,64.28,64.18,64.28,81152.0,43.7624,43.8169,43.7488,43.8169,81152.0
2016-05-09 14:40:00,64.27,64.28,64.18,64.19,54307.0,43.8101,43.8169,43.7488,43.7556,54307.0
2016-05-09 14:45:00,64.19,64.26,64.16,64.25,58587.0,43.7556,43.8033,43.7351,43.7965,58587.0
2016-05-09 14:50:00,64.25,64.37,64.25,64.36,110493.0,43.7965,43.8783,43.7965,43.8715,110493.0
2016-05-09 14:55:00,64.35,64.41,64.32,64.41,178777.0,43.8646,43.9055,43.8442,43.9055,178777.0
2016-05-09 15:00:00,64.4,64.41,64.33,64.36,101819.0,43.8987,43.9055,43.851,43.8715,101819.0
2016-05-09 15:05:00,64.37,64.42,64.36,64.41,118611.0,43.8783,43.9124,43.8715,43.9055,118611.0
2016-05-09 15:10:00,64.42,64.42,64.35,64.38,155145.0,43.9124,43.9124,43.8646,43.8851,155145.0
2016-05-09 15:15:00,64.39,64.41,64.35,64.39,195194.0,43.8919,43.9055,43.8646,43.8919,195194.0
2016-05-09 15:20:00,64.39,64.39,64.31,64.33,243717.0,43.8919,43.8919,43.8374,43.851,243717.0
2016-05-09 15:25:00,64.33,64.37,64.32,64.36,112024.0,43.851,43.8783,43.8442,43.8715,112024.0
2016-05-09 15:30:00,64.35,64.37,64.28,64.31,188517.0,43.8646,43.8783,43.8169,43.8374,188517.0
2016-05-09 15:35:00,64.31,64.37,64.3,64.36,180597.0,43.8374,43.8783,43.8306,43.8715,180597.0
2016-05-09 15:40:00,64.36,64.4,64.34,64.34,194651.0,43.8715,43.8987,43.8578,43.8578,194651.0
2016-05-09 15:45:00,64.34,64.37,64.33,64.36,250123.0,43.8578,43.8783,43.851,43.8715,250123.0
2016-05-09 15:50:00,64.36,64.37,64.32,64.36,337419.0,43.8715,43.8783,43.8442,43.8715,337419.0
2016-05-09 15:55:00,64.36,64.37,64.29,64.33,786283.0,43.8715,43.8783,43.8237,43.851,786283.0
2016-05-10 09:30:00,64.65,64.88,64.62,64.84,476084.0,44.0691,44.2259,44.0487,44.1987,476084.0
2016-05-10 09:35:00,64.84,65.04,64.78,64.97,488695.0,44.1987,44.335,44.1578,44.2873,488695.0
2016-05-10 09:40:00,64.96,65.16,64.95,65.09,273928.0,44.2805,44.4168,44.2736,44.3691,273928.0
2016-05-10 09:45:00,65.11,65.17,64.94,65.15,289866.0,44.3827,44.4236,44.2668,44.41,289866.0
2016-05-10 09:50:00,65.15,65.21,65.01,65.04,187880.0,44.41,44.4509,44.3145,44.335,187880.0
2016-05-10 09:55:00,65.03,65.05,64.91,65.04,134408.0,44.3282,44.3418,44.2464,44.335,134408.0
2016-05-10 10:00:00,65.03,65.03,64.89,64.92,144205.0,44.3282,44.3282,44.2327,44.2532,144205.0
2016-05-10 10:05:00,64.93,65.06,64.92,65.01,99583.0,44.26,44.3486,44.2532,44.3145,99583.0
2016-05-10 10:10:00,65.0,65.05,64.92,65.02,197613.0,44.3077,44.3418,44.2532,44.3214,197613.0
2016-05-10 10:15:00,65.03,65.24,65.03,65.05,226567.0,44.3282,44.4713,44.3282,44.3418,226567.0
2016-05-10 10:20:00,65.05,65.06,64.8,64.84,309256.0,44.3418,44.3486,44.1714,44.1987,309256.0
2016-05-10 10:25:00,64.85,64.95,64.81,64.95,101813.0,44.2055,44.2736,44.1782,44.2736,101813.0
2016-05-10 10:30:00,64.97,65.18,64.92,65.17,141688.0,44.2873,44.4304,44.2532,44.4236,141688.0
2016-05-10 10:35:00,65.16,65.19,64.97,65.01,224903.0,44.4168,44.4372,44.2873,44.3145,224903.0
2016-05-10 10:40:00,65.0,65.15,64.98,65.12,202859.0,44.3077,44.41,44.2941,44.3895,202859.0
2016-05-10 10:45:00,65.13,65.28,65.13,65.27,182031.0,44.3963,44.4986,44.3963,44.4918,182031.0
2016-05-10 10:50:00,65.27,65.29,65.17,65.2,105448.0,44.4918,44.5054,44.4236,44.4441,105448.0
2016-05-10 10:55:00,65.18,65.22,65.08,65.13,129646.0,44.4304,44.4577,44.3623,44.3963,129646.0
2016-05-10 11:00:00,65.12,65.19,65.1,65.14,131124.0,44.3895,44.4372,44.3759,44.4032,131124.0
2016-05-10 11:05:00,65.14,65.14,65.02,65.08,88733.0,44.4032,44.4032,44.3214,44.3623,88733.0
2016-05-10 11:10:00,65.07,65.12,65.01,65.01,99540.0,44.3554,44.3895,44.3145,44.3145,99540.0
2016-05-10 11:15:00,65.01,65.05,64.94,64.97,78012.0,44.3145,44.3418,44.2668,44.2873,78012.0
2016-05-10 11:20:00,64.97,64.97,64.83,64.88,122592.0,44.2873,44.2873,44.1918,44.2259,122592.0
2016-05-10 11:25:00,64.9,65.03,64.83,65.03,77742.0,44.2396,44.3282,44.1918,44.3282,77742.0
2016-05-10 11:30:00,65.02,65.15,65.0,65.11,99060.0,44.3214,44.41,44.3077,44.3827,99060.0
2016-05-10 11:35:00,65.12,65.24,65.12,65.17,108461.0,44.3895,44.4713,44.3895,44.4236,108461.0
2016-05-10 11:40:00,65.17,65.19,65.06,65.1,62132.0,44.4236,44.4372,44.3486,44.3759,62132.0
2016-05-10 11:45:00,65.11,65.18,65.08,65.1,57760.0,44.3827,44.4304,44.3623,44.3759,57760.0
2016-05-10 11:50:00,65.1,65.18,65.09,65.16,82298.0,44.3759,44.4304,44.3691,44.4168,82298.0
2016-05-10 11:55:00,65.17,65.18,65.06,65.11,63986.0,44.4236,44.4304,44.3486,44.3827,63986.0
2016-05-10 12:00:00,65.12,65.17,65.09,65.11,48606.0,44.3895,44.4236,44.3691,44.3827,48606.0
2016-05-10 12:05:00,65.11,65.21,65.09,65.16,63397.0,44.3827,44.4509,44.3691,44.4168,63397.0
2016-05-10 12:10:00,65.17,65.27,65.17,65.27,67155.0,44.4236,44.4918,44.4236,44.4918,67155.0
2016-05-10 12:15:00,65.26,65.28,65.17,65.19,83131.0,44.4849,44.4986,44.4236,44.4372,83131.0
2016-05-10 12:20:00,65.2,65.2,65.12,65.15,41727.0,44.4441,44.4441,44.3895,44.41,41727.0
2016-05-10 12:25:00,65.14,65.2,65.1,65.19,43393.0,44.4032,44.4441,44.3759,44.4372,43393.0
2016-05-10 12:30:00,65.19,65.23,65.16,65.19,36380.0,44.4372,44.4645,44.4168,44.4372,36380.0
2016-05-10 12:35:00,65.19,65.2,65.16,65.16,55613.0,44.4372,44.4441,44.4168,44.4168,55613.0
2016-05-10 12:40:00,65.17,65.22,65.13,65.19,54605.0,44.4236,44.4577,44.3963,44.4372,54605.0
2016-05-10 12:45:00,65.2,65.24,65.19,65.2,36195.0,44.4441,44.4713,44.4372,44.4441,36195.0
2016-05-10 12:50:00,65.21,65.23,65.16,65.16,27704.0,44.4509,44.4645,44.4168,44.4168,27704.0
2016-05-10 12:55:00,65.17,65.2,65.14,65.19,49256.0,44.4236,44.4441,44.4032,44.4372,49256.0
2016-05-10 13:00:00,65.2,65.21,65.14,65.15,33277.0,44.4441,44.4509,44.4032,44.41,33277.0
2016-05-10 13:05:00,65.15,65.23,65.14,65.19,80823.0,44.41,44.4645,44.4032,44.4372,80823.0
2016-05-10 13:10:00,65.19,65.22,65.17,65.2,50551.0,44.4372,44.4577,44.4236,44.4441,50551.0
2016-05-10 13:15:00,65.19,65.22,65.16,65.19,34612.0,44.4372,44.4577,44.4168,44.4372,34612.0
2016-05-10 13:20:00,65.19,65.23,65.12,65.13,68491.0,44.4372,44.4645,44.3895,44.3963,68491.0
2016-05-10 13:25:00,65.14,65.21,65.14,65.19,33386.0,44.4032,44.4509,44.4032,44.4372,33386.0
2016-05-10 13:30:00,65.19,65.21,65.16,65.18,27840.0,44.4372,44.4509,44.4168,44.4304,27840.0
2016-05-10 13:35:00,65.18,65.25,65.18,65.23,46501.0,44.4304,44.4781,44.4304,44.4645,46501.0
2016-05-10 13:40:00,65.22,65.24,65.19,65.21,43478.0,44.4577,44.4713,44.4372,44.4509,43478.0
2016-05-10 13:45:00,65.22,65.27,65.21,65.25,39438.0,44.4577,44.4918,44.4509,44.4781,39438.0
2016-05-10 13:50:00,65.24,65.34,65.23,65.3,55085.0,44.4713,44.5395,44.4645,44.5122,55085.0
2016-05-10 13:55:00,65.31,65.38,65.3,65.36,76851.0,44.519,44.5667,44.5122,44.5531,76851.0
2016-05-10 14:00:00,65.36,65.37,65.31,65.31,51362.0,44.5531,44.5599,44.519,44.519,51362.0
2016-05-10 14:05:00,65.31,65.32,65.25,65.27,33361.0,44.519,44.5258,44.4781,44.4918,33361.0
2016-05-10 14:10:00,65.26,65.32,65.26,65.29,88601.0,44.4849,44.5258,44.4849,44.5054,88601.0
2016-05-10 14:15:00,65.29,65.35,65.29,65.34,65042.0,44.5054,44.5463,44.5054,44.5395,65042.0
2016-05-10 14:20:00,65.34,65.37,65.28,65.31,56305.0,44.5395,44.5599,44.4986,44.519,56305.0
2016-05-10 14:25:00,65.31,65.39,65.3,65.38,45470.0,44.519,44.5736,44.5122,44.5667,45470.0
2016-05-10 14:30:00,65.38,65.39,65.33,65.33,55218.0,44.5667,44.5736,44.5327,44.5327,55218.0
2016-05-10 14:35:00,65.34,65.34,65.3,65.31,46242.0,44.5395,44.5395,44.5122,44.519,46242.0
2016-05-10 14:40:00,65.31,65.37,65.31,65.35,31858.0,44.519,44.5599,44.519,44.5463,31858.0
2016-05-10 14:45:00,65.35,65.4,65.35,65.38,61323.0,44.5463,44.5804,44.5463,44.5667,61323.0
2016-05-10 14:50:00,65.38,65.38,65.35,65.37,58459.0,44.5667,44.5667,44.5463,44.5599,58459.0
2016-05-10 14:55:00,65.36,65.37,65.29,65.3,137982.0,44.5531,44.5599,44.5054,44.5122,137982.0
2016-05-10 15:00:00,65.29,65.33,65.27,65.27,57728.0,44.5054,44.5327,44.4918,44.4918,57728.0
2016-05-10 15:05:00,65.27,65.28,65.2,65.22,74687.0,44.4918,44.4986,44.4441,44.4577,74687.0
2016-05-10 15:10:00,65.22,65.25,65.19,65.2,111515.0,44.4577,44.4781,44.4372,44.4441,111515.0
2016-05-10 15:15:00,65.2,65.26,65.19,65.24,109810.0,44.4441,44.4849,44.4372,44.4713,109810.0
2016-05-10 15:20:00,65.26,65.34,65.25,65.33,89019.0,44.4849,44.5395,44.4781,44.5327,89019.0
2016-05-10 15:25:00,65.33,65.35,65.3,65.31,81902.0,44.5327,44.5463,44.5122,44.519,81902.0
2016-05-10 15:30:00,65.31,65.34,65.27,65.29,162362.0,44.519,44.5395,44.4918,44.5054,162362.0
2016-05-10 15:35:00,65.29,65.36,65.29,65.32,127942.0,44.5054,44.5531,44.5054,44.5258,127942.0
2016-05-10 15:40:00,65.32,65.38,65.32,65.34,265598.0,44.5258,44.5667,44.5258,44.5395,265598.0
2016-05-10 15:45:00,65.34,65.4,65.33,65.37,185544.0,44.5395,44.5804,44.5327,44.5599,185544.0
2016-05-10 15:50:00,65.37,65.43,65.36,65.42,200070.0,44.5599,44.6008,44.5531,44.594,200070.0
2016-05-10 15:55:00,65.42,65.47,65.41,65.44,789673.0,44.594,44.6281,44.5872,44.6076,789673.0
2016-05-11 09:30:00,65.29,65.37,65.16,65.22,486403.0,44.5054,44.5599,44.4168,44.4577,486403.0
2016-05-11 09:35:00,65.22,65.32,65.12,65.19,323208.0,44.4577,44.5258,44.3895,44.4372,323208.0
2016-05-11 09:40:00,65.18,65.25,65.06,65.14,269612.0,44.4304,44.4781,44.3486,44.4032,269612.0
2016-05-11 09:45:00,65.15,65.29,65.11,65.16,243691.0,44.41,44.5054,44.3827,44.4168,243691.0
2016-05-11 09:50:00,65.16,65.21,65.04,65.07,121650.0,44.4168,44.4509,44.335,44.3554,121650.0
2016-05-11 09:55:00,65.07,65.08,64.91,64.93,169388.0,44.3554,44.3623,44.2464,44.26,169388.0
2016-05-11 10:00:00,64.92,65.0,64.76,64.83,229271.0,44.2532,44.3077,44.1441,44.1918,229271.0
2016-05-11 10:05:00,64.84,65.02,64.83,65.02,105486.0,44.1987,44.3214,44.1918,44.3214,105486.0
2016-05-11 10:10:00,65.01,65.02,64.9,64.94,174864.0,44.3145,44.3214,44.2396,44.2668,174864.0
2016-05-11 10:15:00,64.94,65.07,64.92,64.95,212972.0,44.2668,44.3554,44.2532,44.2736,212972.0
2016-05-11 10:20:00,64.95,65.14,64.92,65.12,87582.0,44.2736,44.4032,44.2532,44.3895,87582.0
2016-05-11 10:25:00,65.12,65.13,64.98,65.09,52396.0,44.3895,44.3963,44.2941,44.3691,52396.0
2016-05-11 10:30:00,65.09,65.86,65.09,65.78,1624720.0,44.3691,44.8939,44.3691,44.8394,1624720.0
2016-05-11 10:35:00,65.78,65.99,65.78,65.84,844404.0,44.8394,44.9826,44.8394,44.8803,844404.0
2016-05-11 10:40:00,65.82,65.84,65.63,65.72,404175.0,44.8667,44.8803,44.7372,44.7985,404175.0
2016-05-11 10:45:00,65.71,65.88,65.71,65.85,497243.0,44.7917,44.9076,44.7917,44.8871,497243.0
2016-05-11 10:50:00,65.84,65.96,65.82,65.92,239036.0,44.8803,44.9621,44.8667,44.9348,239036.0
2016-05-11 10:55:00,65.93,66.04,65.84,65.91,306678.0,44.9417,45.0166,44.8803,44.928,306678.0
2016-05-11 11:00:00,65.9,65.92,65.64,65.68,226021.0,44.9212,44.9348,44.744,44.7712,226021.0
2016-05-11 11:05:00,65.68,65.76,65.63,65.69,114812.0,44.7712,44.8258,44.7372,44.7781,114812.0
2016-05-11 11:10:00,65.7,65.87,65.68,65.85,145470.0,44.7849,44.9008,44.7712,44.8871,145470.0
2016-05-11 11:15:00,65.86,65.98,65.82,65.87,187207.0,44.8939,44.9757,44.8667,44.9008,187207.0
2016-05-11 11:20:00,65.86,65.97,65.81,65.97,170862.0,44.8939,44.9689,44.8599,44.9689,170862.0
2016-05-11 11:25:00,65.99,66.06,65.95,65.98,123453.0,44.9826,45.0303,44.9553,44.9757,123453.0
2016-05-11 11:30:00,66.0,66.1,65.93,66.05,124288.0,44.9894,45.0575,44.9417,45.0235,124288.0
2016-05-11 11:35:00,66.06,66.11,66.02,66.05,128269.0,45.0303,45.0644,45.003,45.0235,128269.0
2016-05-11 11:40:00,66.05,66.18,66.05,66.15,129418.0,45.0235,45.1121,45.0235,45.0916,129418.0
2016-05-11 11:45:00,66.15,66.23,66.07,66.09,97186.0,45.0916,45.1462,45.0371,45.0507,97186.0
2016-05-11 11:50:00,66.08,66.15,66.06,66.13,88713.0,45.0439,45.0916,45.0303,45.078,88713.0
2016-05-11 11:55:00,66.14,66.17,66.1,66.12,78615.0,45.0848,45.1053,45.0575,45.0712,78615.0
2016-05-11 12:00:00,66.11,66.12,65.99,66.03,89673.0,45.0644,45.0712,44.9826,45.0098,89673.0
2016-05-11 12:05:00,66.02,66.02,65.93,65.93,64411.0,45.003,45.003,44.9417,44.9417,64411.0
2016-05-11 12:10:00,65.94,66.04,65.94,65.99,41648.0,44.9485,45.0166,44.9485,44.9826,41648.0
2016-05-11 12:15:00,66.0,66.02,65.95,65.99,73632.0,44.9894,45.003,44.9553,44.9826,73632.0
2016-05-11 12:20:00,66.0,66.04,65.99,66.02,56405.0,44.9894,45.0166,44.9826,45.003,56405.0
2016-05-11 12:25:00,66.01,66.03,65.99,66.0,29091.0,44.9962,45.0098,44.9826,44.9894,29091.0
2016-05-11 12:30:00,65.99,66.0,65.96,66.0,52353.0,44.9826,44.9894,44.9621,44.9894,52353.0
2016-05-11 12:35:00,66.0,66.03,65.98,66.0,43705.0,44.9894,45.0098,44.9757,44.9894,43705.0
2016-05-11 12:40:00,66.0,66.01,65.95,66.0,41254.0,44.9894,44.9962,44.9553,44.9894,41254.0
2016-05-11 12:45:00,66.0,66.0,65.91,65.92,59386.0,44.9894,44.9894,44.928,44.9348,59386.0
2016-05-11 12:50:00,65.92,65.92,65.87,65.88,88097.0,44.9348,44.9348,44.9008,44.9076,88097.0
2016-05-11 12:55:00,65.88,65.98,65.88,65.95,44639.0,44.9076,44.9757,44.9076,44.9553,44639.0
2016-05-11 13:00:00,65.95,65.99,65.93,65.98,48690.0,44.9553,44.9826,44.9417,44.9757,48690.0
2016-05-11 13:05:00,65.99,66.02,65.97,65.99,42006.0,44.9826,45.003,44.9689,44.9826,42006.0
2016-05-11 13:10:00,65.99,66.08,65.99,66.05,64176.0,44.9826,45.0439,44.9826,45.0235,64176.0
2016-05-11 13:15:00,66.04,66.05,65.99,66.05,43747.0,45.0166,45.0235,44.9826,45.0235,43747.0
2016-05-11 13:20:00,66.05,66.06,65.98,66.03,63820.0,45.0235,45.0303,44.9757,45.0098,63820.0
2016-05-11 13:25:00,66.03,66.04,65.97,66.04,58971.0,45.0098,45.0166,44.9689,45.0166,58971.0
2016-05-11 13:30:00,66.03,66.05,66.0,66.0,33479.0,45.0098,45.0235,44.9894,44.9894,33479.0
2016-05-11 13:35:00,65.99,66.01,65.95,65.96,72818.0,44.9826,44.9962,44.9553,44.9621,72818.0
2016-05-11 13:40:00,65.95,66.01,65.92,65.95,139683.0,44.9553,44.9962,44.9348,44.9553,139683.0
2016-05-11 13:45:00,65.96,66.07,65.96,66.07,118200.0,44.9621,45.0371,44.9621,45.0371,118200.0
2016-05-11 13:50:00,66.06,66.1,66.03,66.04,84954.0,45.0303,45.0575,45.0098,45.0166,84954.0
2016-05-11 13:55:00,66.03,66.06,65.94,65.95,59316.0,45.0098,45.0303,44.9485,44.9553,59316.0
2016-05-11 14:00:00,65.95,65.95,65.88,65.89,61390.0,44.9553,44.9553,44.9076,44.9144,61390.0
2016-05-11 14:05:00,65.88,65.88,65.8,65.81,79618.0,44.9076,44.9076,44.853,44.8599,79618.0
2016-05-11 14:10:00,65.81,65.84,65.79,65.82,121323.0,44.8599,44.8803,44.8462,44.8667,121323.0
2016-05-11 14:15:00,65.82,65.87,65.8,65.86,113270.0,44.8667,44.9008,44.853,44.8939,113270.0
2016-05-11 14:20:00,65.85,65.87,65.78,65.79,95819.0,44.8871,44.9008,44.8394,44.8462,95819.0
2016-05-11 14:25:00,65.79,65.96,65.79,65.89,132035.0,44.8462,44.9621,44.8462,44.9144,132035.0
2016-05-11 14:30:00,65.89,65.97,65.86,65.88,236418.0,44.9144,44.9689,44.8939,44.9076,236418.0
2016-05-11 14:35:00,65.88,65.91,65.86,65.9,35494.0,44.9076,44.928,44.8939,44.9212,35494.0
2016-05-11 14:40:00,65.9,65.93,65.86,65.88,72040.0,44.9212,44.9417,44.8939,44.9076,72040.0
2016-05-11 14:45:00,65.88,65.88,65.8,65.83,70773.0,44.9076,44.9076,44.853,44.8735,70773.0
2016-05-11 14:50:00,65.83,65.89,65.83,65.88,59197.0,44.8735,44.9144,44.8735,44.9076,59197.0
2016-05-11 14:55:00,65.87,65.9,65.84,65.87,46218.0,44.9008,44.9212,44.8803,44.9008,46218.0
2016-05-11 15:00:00,65.87,65.87,65.83,65.84,61259.0,44.9008,44.9008,44.8735,44.8803,61259.0
2016-05-11 15:05:00,65.85,65.89,65.8,65.86,93906.0,44.8871,44.9144,44.853,44.8939,93906.0
2016-05-11 15:10:00,65.85,65.9,65.83,65.85,162163.0,44.8871,44.9212,44.8735,44.8871,162163.0
2016-05-11 15:15:00,65.86,65.86,65.78,65.79,80914.0,44.8939,44.8939,44.8394,44.8462,80914.0
2016-05-11 15:20:00,65.79,65.79,65.74,65.77,140199.0,44.8462,44.8462,44.8121,44.8326,140199.0
2016-05-11 15:25:00,65.77,65.82,65.75,65.77,170706.0,44.8326,44.8667,44.819,44.8326,170706.0
2016-05-11 15:30:00,65.78,65.83,65.76,65.81,107313.0,44.8394,44.8735,44.8258,44.8599,107313.0
2016-05-11 15:35:00,65.81,65.82,65.69,65.69,139833.0,44.8599,44.8667,44.7781,44.7781,139833.0
2016-05-11 15:40:00,65.69,65.7,65.56,65.58,200353.0,44.7781,44.7849,44.6894,44.7031,200353.0
2016-05-11 15:45:00,65.58,65.66,65.57,65.63,206301.0,44.7031,44.7576,44.6963,44.7372,206301.0
2016-05-11 15:50:00,65.63,65.66,65.58,65.61,226281.0,44.7372,44.7576,44.7031,44.7235,226281.0
2016-05-11 15:55:00,65.62,65.68,65.61,65.64,560310.0,44.7303,44.7712,44.7235,44.744,560310.0
2016-05-12 09:30:00,66.24,66.59,66.24,66.56,759133.0,45.153,45.3916,45.153,45.3711,759133.0
2016-05-12 09:35:00,66.56,66.74,66.31,66.32,454445.0,45.3711,45.4938,45.2007,45.2075,454445.0
2016-05-12 09:40:00,66.32,66.34,66.13,66.28,383320.0,45.2075,45.2211,45.078,45.1802,383320.0
2016-05-12 09:45:00,66.27,66.27,66.01,66.24,474736.0,45.1734,45.1734,44.9962,45.153,474736.0
2016-05-12 09:50:00,66.24,66.36,65.98,66.03,307822.0,45.153,45.2348,44.9757,45.0098,307822.0
2016-05-12 09:55:00,66.01,66.02,65.79,65.81,384171.0,44.9962,45.003,44.8462,44.8599,384171.0
2016-05-12 10:00:00,65.82,66.07,65.81,65.97,192829.0,44.8667,45.0371,44.8599,44.9689,192829.0
2016-05-12 10:05:00,65.97,65.98,65.81,65.87,299661.0,44.9689,44.9757,44.8599,44.9008,299661.0
2016-05-12 10:10:00,65.86,65.99,65.85,65.91,130799.0,44.8939,44.9826,44.8871,44.928,130799.0
2016-05-12 10:15:00,65.91,65.94,65.68,65.7,124595.0,44.928,44.9485,44.7712,44.7849,124595.0
2016-05-12 10:20:00,65.7,65.79,65.58,65.75,285993.0,44.7849,44.8462,44.7031,44.819,285993.0
2016-05-12 10:25:00,65.75,65.96,65.69,65.83,129157.0,44.819,44.9621,44.7781,44.8735,129157.0
2016-05-12 10:30:00,65.83,65.9,65.67,65.85,176479.0,44.8735,44.9212,44.7644,44.8871,176479.0
2016-05-12 10:35:00,65.85,65.94,65.74,65.89,101512.0,44.8871,44.9485,44.8121,44.9144,101512.0
2016-05-12 10:40:00,65.89,65.89,65.75,65.79,106773.0,44.9144,44.9144,44.819,44.8462,106773.0
2016-05-12 10:45:00,65.81,65.9,65.75,65.76,102326.0,44.8599,44.9212,44.819,44.8258,102326.0
2016-05-12 10:50:00,65.76,65.93,65.74,65.85,89809.0,44.8258,44.9417,44.8121,44.8871,89809.0
2016-05-12 10:55:00,65.84,65.9,65.78,65.85,120754.0,44.8803,44.9212,44.8394,44.8871,120754.0
2016-05-12 11:00:00,65.85,65.86,65.53,65.62,276359.0,44.8871,44.8939,44.669,44.7303,276359.0
2016-05-12 11:05:00,65.61,65.61,65.43,65.49,145452.0,44.7235,44.7235,44.6008,44.6417,145452.0
2016-05-12 11:10:00,65.5,65.52,65.38,65.44,196969.0,44.6485,44.6622,44.5667,44.6076,196969.0
2016-05-12 11:15:00,65.44,65.46,65.35,65.45,171722.0,44.6076,44.6213,44.5463,44.6145,171722.0
2016-05-12 11:20:00,65.45,65.45,65.34,65.44,189269.0,44.6145,44.6145,44.5395,44.6076,189269.0
2016-05-12 11:25:00,65.45,65.57,65.43,65.56,105463.0,44.6145,44.6963,44.6008,44.6894,105463.0
2016-05-12 11:30:00,65.56,65.68,65.55,65.59,146523.0,44.6894,44.7712,44.6826,44.7099,146523.0
2016-05-12 11:35:00,65.59,65.67,65.57,65.61,163525.0,44.7099,44.7644,44.6963,44.7235,163525.0
2016-05-12 11:40:00,65.62,65.63,65.48,65.51,103323.0,44.7303,44.7372,44.6349,44.6554,103323.0
2016-05-12 11:45:00,65.51,65.62,65.51,65.57,50417.0,44.6554,44.7303,44.6554,44.6963,50417.0
2016-05-12 11:50:00,65.58,65.61,65.54,65.56,116889.0,44.7031,44.7235,44.6758,44.6894,116889.0
2016-05-12 11:55:00,65.55,65.55,65.46,65.49,70360.0,44.6826,44.6826,44.6213,44.6417,70360.0
2016-05-12 12:00:00,65.49,65.53,65.43,65.51,101468.0,44.6417,44.669,44.6008,44.6554,101468.0
2016-05-12 12:05:00,65.52,65.74,65.52,65.69,83635.0,44.6622,44.8121,44.6622,44.7781,83635.0
2016-05-12 12:10:00,65.68,65.68,65.6,65.6,75526.0,44.7712,44.7712,44.7167,44.7167,75526.0
2016-05-12 12:15:00,65.59,65.66,65.55,65.63,92406.0,44.7099,44.7576,44.6826,44.7372,92406.0
2016-05-12 12:20:00,65.62,65.68,65.59,65.61,42972.0,44.7303,44.7712,44.7099,44.7235,42972.0
2016-05-12 12:25:00,65.61,65.63,65.58,65.59,104477.0,44.7235,44.7372,44.7031,44.7099,104477.0
2016-05-12 12:30:00,65.58,65.67,65.58,65.64,80945.0,44.7031,44.7644,44.7031,44.744,80945.0
2016-05-12 12:35:00,65.64,65.71,65.57,65.68,236224.0,44.744,44.7917,44.6963,44.7712,236224.0
2016-05-12 12:40:00,65.69,65.72,65.64,65.68,70311.0,44.7781,44.7985,44.744,44.7712,70311.0
2016-05-12 12:45:00,65.67,65.77,65.66,65.76,93576.0,44.7644,44.8326,44.7576,44.8258,93576.0
2016-05-12 12:50:00,65.75,65.75,65.71,65.73,52705.0,44.819,44.819,44.7917,44.8053,52705.0
2016-05-12 12:55:00,65.73,65.83,65.73,65.82,109546.0,44.8053,44.8735,44.8053,44.8667,109546.0
2016-05-12 13:00:00,65.81,65.84,65.76,65.77,56325.0,44.8599,44.8803,44.8258,44.8326,56325.0
2016-05-12 13:05:00,65.77,65.78,65.69,65.69,48161.0,44.8326,44.8394,44.7781,44.7781,48161.0
2016-05-12 13:10:00,65.69,65.74,65.64,65.68,64305.0,44.7781,44.8121,44.744,44.7712,64305.0
2016-05-12 13:15:00,65.67,65.74,65.64,65.65,49608.0,44.7644,44.8121,44.744,44.7508,49608.0
2016-05-12 13:20:00,65.65,65.69,65.64,65.65,30482.0,44.7508,44.7781,44.744,44.7508,30482.0
2016-05-12 13:25:00,65.65,65.75,65.63,65.74,52961.0,44.7508,44.819,44.7372,44.8121,52961.0
2016-05-12 13:30:00,65.75,65.75,65.66,65.69,60331.0,44.819,44.819,44.7576,44.7781,60331.0
2016-05-12 13:35:00,65.69,65.69,65.59,65.6,81582.0,44.7781,44.7781,44.7099,44.7167,81582.0
2016-05-12 13:40:00,65.6,65.69,65.6,65.64,64912.0,44.7167,44.7781,44.7167,44.744,64912.0
2016-05-12 13:45:00,65.65,65.73,65.64,65.72,222197.0,44.7508,44.8053,44.744,44.7985,222197.0
2016-05-12 13:50:00,65.72,65.73,65.63,65.72,125290.0,44.7985,44.8053,44.7372,44.7985,125290.0
2016-05-12 13:55:00,65.72,65.82,65.69,65.81,235058.0,44.7985,44.8667,44.7781,44.8599,235058.0
2016-05-12 14:00:00,65.81,65.84,65.74,65.74,283692.0,44.8599,44.8803,44.8121,44.8121,283692.0
2016-05-12 14:05:00,65.74,65.79,65.73,65.75,136073.0,44.8121,44.8462,44.8053,44.819,136073.0
2016-05-12 14:10:00,65.76,65.98,65.75,65.97,117016.0,44.8258,44.9757,44.819,44.9689,117016.0
2016-05-12 14:15:00,65.97,65.98,65.9,65.91,69901.0,44.9689,44.9757,44.9212,44.928,69901.0
2016-05-12 14:20:00,65.92,65.93,65.8,65.82,120175.0,44.9348,44.9417,44.853,44.8667,120175.0
2016-05-12 14:25:00,65.81,65.87,65.79,65.83,160973.0,44.8599,44.9008,44.8462,44.8735,160973.0
2016-05-12 14:30:00,65.82,65.84,65.77,65.78,47179.0,44.8667,44.8803,44.8326,44.8394,47179.0
2016-05-12 14:35:00,65.77,65.81,65.73,65.77,48177.0,44.8326,44.8599,44.8053,44.8326,48177.0
2016-05-12 14:40:00,65.77,65.8,65.71,65.8,62168.0,44.8326,44.853,44.7917,44.853,62168.0
2016-05-12 14:45:00,65.8,65.95,65.78,65.95,108035.0,44.853,44.9553,44.8394,44.9553,108035.0
2016-05-12 14:50:00,65.94,65.97,65.88,65.91,82719.0,44.9485,44.9689,44.9076,44.928,82719.0
2016-05-12 14:55:00,65.91,65.91,65.81,65.84,111811.0,44.928,44.928,44.8599,44.8803,111811.0
2016-05-12 15:00:00,65.85,65.89,65.84,65.87,61345.0,44.8871,44.9144,44.8803,44.9008,61345.0
2016-05-12 15:05:00,65.87,65.93,65.87,65.88,91139.0,44.9008,44.9417,44.9008,44.9076,91139.0
2016-05-12 15:10:00,65.88,65.95,65.86,65.92,80172.0,44.9076,44.9553,44.8939,44.9348,80172.0
2016-05-12 15:15:00,65.92,65.95,65.86,65.87,59115.0,44.9348,44.9553,44.8939,44.9008,59115.0
2016-05-12 15:20:00,65.86,65.92,65.85,65.87,96850.0,44.8939,44.9348,44.8871,44.9008,96850.0
2016-05-12 15:25:00,65.88,65.96,65.86,65.94,71375.0,44.9076,44.9621,44.8939,44.9485,71375.0
2016-05-12 15:30:00,65.94,65.94,65.82,65.83,159423.0,44.9485,44.9485,44.8667,44.8735,159423.0
2016-05-12 15:35:00,65.83,65.9,65.82,65.86,109080.0,44.8735,44.9212,44.8667,44.8939,109080.0
2016-05-12 15:40:00,65.86,65.88,65.82,65.83,159278.0,44.8939,44.9076,44.8667,44.8735,159278.0
2016-05-12 15:45:00,65.83,65.89,65.82,65.87,173919.0,44.8735,44.9144,44.8667,44.9008,173919.0
2016-05-12 15:50:00,65.87,65.88,65.76,65.79,266047.0,44.9008,44.9076,44.8258,44.8462,266047.0
2016-05-12 15:55:00,65.79,65.84,65.74,65.83,346680.0,44.8462,44.8803,44.8121,44.8735,346680.0
2016-05-13 09:30:00,65.54,65.78,65.42,65.71,492755.0,44.6758,44.8394,44.594,44.7917,492755.0
2016-05-13 09:35:00,65.7,65.87,65.65,65.77,519850.0,44.7849,44.9008,44.7508,44.8326,519850.0
2016-05-13 09:40:00,65.76,65.96,65.72,65.82,439568.0,44.8258,44.9621,44.7985,44.8667,439568.0
2016-05-13 09:45:00,65.83,66.04,65.81,65.93,305459.0,44.8735,45.0166,44.8599,44.9417,305459.0
2016-05-13 09:50:00,65.94,65.96,65.71,65.74,223429.0,44.9485,44.9621,44.7917,44.8121,223429.0
2016-05-13 09:55:00,65.73,65.77,65.55,65.61,173811.0,44.8053,44.8326,44.6826,44.7235,173811.0
2016-05-13 10:00:00,65.62,65.71,65.54,65.61,336794.0,44.7303,44.7917,44.6758,44.7235,336794.0
2016-05-13 10:05:00,65.61,65.64,65.39,65.41,331933.0,44.7235,44.744,44.5736,44.5872,331933.0
2016-05-13 10:10:00,65.4,65.5,65.29,65.46,195209.0,44.5804,44.6485,44.5054,44.6213,195209.0
2016-05-13 10:15:00,65.46,65.64,65.42,65.59,141594.0,44.6213,44.744,44.594,44.7099,141594.0
2016-05-13 10:20:00,65.59,65.59,65.41,65.42,113387.0,44.7099,44.7099,44.5872,44.594,113387.0
2016-05-13 10:25:00,65.41,65.48,65.31,65.36,185646.0,44.5872,44.6349,44.519,44.5531,185646.0
2016-05-13 10:30:00,65.36,65.37,65.2,65.29,155089.0,44.5531,44.5599,44.4441,44.5054,155089.0
2016-05-13 10:35:00,65.3,65.4,65.26,65.34,89005.0,44.5122,44.5804,44.4849,44.5395,89005.0
2016-05-13 10:40:00,65.34,65.49,65.28,65.31,90066.0,44.5395,44.6417,44.4986,44.519,90066.0
2016-05-13 10:45:00,65.31,65.42,65.26,65.31,148146.0,44.519,44.594,44.4849,44.519,148146.0
2016-05-13 10:50:00,65.31,65.47,65.31,65.47,110420.0,44.519,44.6281,44.519,44.6281,110420.0
2016-05-13 10:55:00,65.48,65.63,65.47,65.58,120908.0,44.6349,44.7372,44.6281,44.7031,120908.0
2016-05-13 11:00:00,65.58,65.76,65.58,65.75,177220.0,44.7031,44.8258,44.7031,44.819,177220.0
2016-05-13 11:05:00,65.76,65.86,65.74,65.83,162907.0,44.8258,44.8939,44.8121,44.8735,162907.0
2016-05-13 11:10:00,65.83,65.84,65.66,65.68,147130.0,44.8735,44.8803,44.7576,44.7712,147130.0
2016-05-13 11:15:00,65.68,65.72,65.64,65.68,83802.0,44.7712,44.7985,44.744,44.7712,83802.0
2016-05-13 11:20:00,65.69,65.79,65.69,65.76,101965.0,44.7781,44.8462,44.7781,44.8258,101965.0
2016-05-13 11:25:00,65.76,65.87,65.73,65.85,114488.0,44.8258,44.9008,44.8053,44.8871,114488.0
2016-05-13 11:30:00,65.86,65.91,65.79,65.79,102337.0,44.8939,44.928,44.8462,44.8462,102337.0
2016-05-13 11:35:00,65.79,65.79,65.62,65.67,105305.0,44.8462,44.8462,44.7303,44.7644,105305.0
2016-05-13 11:40:00,65.67,65.67,65.51,65.56,133703.0,44.7644,44.7644,44.6554,44.6894,133703.0
2016-05-13 11:45:00,65.57,65.67,65.55,65.64,88999.0,44.6963,44.7644,44.6826,44.744,88999.0
2016-05-13 11:50:00,65.63,65.65,65.55,65.61,74463.0,44.7372,44.7508,44.6826,44.7235,74463.0
2016-05-13 11:55:00,65.61,65.73,65.61,65.68,79783.0,44.7235,44.8053,44.7235,44.7712,79783.0
2016-05-13 12:00:00,65.68,65.71,65.59,65.6,60480.0,44.7712,44.7917,44.7099,44.7167,60480.0
2016-05-13 12:05:00,65.6,65.65,65.59,65.6,63727.0,44.7167,44.7508,44.7099,44.7167,63727.0
2016-05-13 12:10:00,65.59,65.61,65.55,65.55,88025.0,44.7099,44.7235,44.6826,44.6826,88025.0
2016-05-13 12:15:00,65.56,65.59,65.52,65.55,72610.0,44.6894,44.7099,44.6622,44.6826,72610.0
2016-05-13 12:20:00,65.54,65.58,65.53,65.55,83512.0,44.6758,44.7031,44.669,44.6826,83512.0
2016-05-13 12:25:00,65.54,65.55,65.44,65.53,51364.0,44.6758,44.6826,44.6076,44.669,51364.0
2016-05-13 12:30:00,65.54,65.58,65.5,65.55,71326.0,44.6758,44.7031,44.6485,44.6826,71326.0
2016-05-13 12:35:00,65.54,65.55,65.43,65.45,52439.0,44.6758,44.6826,44.6008,44.6145,52439.0
2016-05-13 12:40:00,65.45,65.45,65.36,65.37,67400.0,44.6145,44.6145,44.5531,44.5599,67400.0
2016-05-13 12:45:00,65.38,65.38,65.28,65.35,157990.0,44.5667,44.5667,44.4986,44.5463,157990.0
2016-05-13 12:50:00,65.34,65.36,65.3,65.3,44301.0,44.5395,44.5531,44.5122,44.5122,44301.0
2016-05-13 12:55:00,65.3,65.34,65.27,65.29,61191.0,44.5122,44.5395,44.4918,44.5054,61191.0
2016-05-13 13:00:00,65.29,65.37,65.27,65.37,41358.0,44.5054,44.5599,44.4918,44.5599,41358.0
2016-05-13 13:05:00,65.37,65.37,65.3,65.35,43313.0,44.5599,44.5599,44.5122,44.5463,43313.0
2016-05-13 13:10:00,65.36,65.41,65.35,65.38,31091.0,44.5531,44.5872,44.5463,44.5667,31091.0
2016-05-13 13:15:00,65.37,65.41,65.35,65.37,54359.0,44.5599,44.5872,44.5463,44.5599,54359.0
2016-05-13 13:20:00,65.37,65.37,65.21,65.23,113139.0,44.5599,44.5599,44.4509,44.4645,113139.0
2016-05-13 13:25:00,65.23,65.25,65.16,65.18,192390.0,44.4645,44.4781,44.4168,44.4304,192390.0
2016-05-13 13:30:00,65.18,65.24,65.17,65.22,68947.0,44.4304,44.4713,44.4236,44.4577,68947.0
2016-05-13 13:35:00,65.21,65.23,65.13,65.13,80401.0,44.4509,44.4645,44.3963,44.3963,80401.0
2016-05-13 13:40:00,65.13,65.15,65.09,65.09,81465.0,44.3963,44.41,44.3691,44.3691,81465.0
2016-05-13 13:45:00,65.1,65.12,65.05,65.06,76015.0,44.3759,44.3895,44.3418,44.3486,76015.0
2016-05-13 13:50:00,65.05,65.05,64.94,65.02,132426.0,44.3418,44.3418,44.2668,44.3214,132426.0
2016-05-13 13:55:00,65.03,65.13,65.0,65.1,58237.0,44.3282,44.3963,44.3077,44.3759,58237.0
2016-05-13 14:00:00,65.09,65.27,65.06,65.27,139512.0,44.3691,44.4918,44.3486,44.4918,139512.0
2016-05-13 14:05:00,65.27,65.31,65.23,65.24,155295.0,44.4918,44.519,44.4645,44.4713,155295.0
2016-05-13 14:10:00,65.23,65.24,65.12,65.15,83111.0,44.4645,44.4713,44.3895,44.41,83111.0
2016-05-13 14:15:00,65.14,65.21,65.1,65.11,80685.0,44.4032,44.4509,44.3759,44.3827,80685.0
2016-05-13 14:20:00,65.1,65.11,65.0,65.04,120354.0,44.3759,44.3827,44.3077,44.335,120354.0
2016-05-13 14:25:00,65.03,65.09,65.03,65.04,72181.0,44.3282,44.3691,44.3282,44.335,72181.0
2016-05-13 14:30:00,65.04,65.05,64.97,65.04,85287.0,44.335,44.3418,44.2873,44.335,85287.0
2016-05-13 14:35:00,65.03,65.03,64.91,64.94,83197.0,44.3282,44.3282,44.2464,44.2668,83197.0
2016-05-13 14:40:00,64.93,64.94,64.85,64.9,78604.0,44.26,44.2668,44.2055,44.2396,78604.0
2016-05-13 14:45:00,64.9,65.01,64.89,65.01,144304.0,44.2396,44.3145,44.2327,44.3145,144304.0
2016-05-13 14:50:00,65.02,65.05,64.95,65.0,225719.0,44.3214,44.3418,44.2736,44.3077,225719.0
2016-05-13 14:55:00,65.0,65.11,64.96,65.06,248433.0,44.3077,44.3827,44.2805,44.3486,248433.0
2016-05-13 15:00:00,65.06,65.06,64.99,65.06,82168.0,44.3486,44.3486,44.3009,44.3486,82168.0
2016-05-13 15:05:00,65.05,65.06,64.96,65.0,102358.0,44.3418,44.3486,44.2805,44.3077,102358.0
2016-05-13 15:10:00,65.0,65.04,64.97,65.02,85162.0,44.3077,44.335,44.2873,44.3214,85162.0
2016-05-13 15:15:00,65.03,65.11,65.03,65.07,109975.0,44.3282,44.3827,44.3282,44.3554,109975.0
2016-05-13 15:20:00,65.06,65.1,65.02,65.03,282932.0,44.3486,44.3759,44.3214,44.3282,282932.0
2016-05-13 15:25:00,65.03,65.03,64.94,64.96,91577.0,44.3282,44.3282,44.2668,44.2805,91577.0
2016-05-13 15:30:00,64.96,65.0,64.94,64.96,212619.0,44.2805,44.3077,44.2668,44.2805,212619.0
2016-05-13 15:35:00,64.96,64.99,64.94,64.97,198709.0,44.2805,44.3009,44.2668,44.2873,198709.0
2016-05-13 15:40:00,64.97,65.06,64.96,65.0,186443.0,44.2873,44.3486,44.2805,44.3077,186443.0
2016-05-13 15:45:00,65.0,65.04,64.98,65.03,252539.0,44.3077,44.335,44.2941,44.3282,252539.0
2016-05-13 15:50:00,65.02,65.07,65.01,65.03,573779.0,44.3214,44.3554,44.3145,44.3282,573779.0
2016-05-13 15:55:00,65.03,65.04,64.99,65.0,495726.0,44.3282,44.335,44.3009,44.3077,495726.0
2016-05-16 09:30:00,65.84,66.0,65.76,65.86,809643.0,44.8803,44.9894,44.8258,44.8939,809643.0
2016-05-16 09:35:00,65.85,66.17,65.84,65.97,660750.0,44.8871,45.1053,44.8803,44.9689,660750.0
2016-05-16 09:40:00,65.97,66.1,65.92,66.07,364892.0,44.9689,45.0575,44.9348,45.0371,364892.0
2016-05-16 09:45:00,66.08,66.18,66.02,66.07,340219.0,45.0439,45.1121,45.003,45.0371,340219.0
2016-05-16 09:50:00,66.09,66.1,65.71,65.72,502620.0,45.0507,45.0575,44.7917,44.7985,502620.0
2016-05-16 09:55:00,65.72,65.82,65.67,65.69,213447.0,44.7985,44.8667,44.7644,44.7781,213447.0
2016-05-16 10:00:00,65.71,65.79,65.65,65.7,308468.0,44.7917,44.8462,44.7508,44.7849,308468.0
2016-05-16 10:05:00,65.71,65.98,65.71,65.89,208111.0,44.7917,44.9757,44.7917,44.9144,208111.0
2016-05-16 10:10:00,65.9,66.04,65.9,66.01,155872.0,44.9212,45.0166,44.9212,44.9962,155872.0
2016-05-16 10:15:00,66.01,66.09,65.93,65.96,252091.0,44.9962,45.0507,44.9417,44.9621,252091.0
2016-05-16 10:20:00,65.97,66.03,65.91,65.98,107091.0,44.9689,45.0098,44.928,44.9757,107091.0
2016-05-16 10:25:00,65.98,66.12,65.96,65.98,134831.0,44.9757,45.0712,44.9621,44.9757,134831.0
2016-05-16 10:30:00,65.98,66.01,65.88,65.93,183375.0,44.9757,44.9962,44.9076,44.9417,183375.0
2016-05-16 10:35:00,65.91,66.03,65.9,65.99,192263.0,44.928,45.0098,44.9212,44.9826,192263.0
2016-05-16 10:40:00,65.99,65.99,65.75,65.77,97766.0,44.9826,44.9826,44.819,44.8326,97766.0
2016-05-16 10:45:00,65.77,65.9,65.71,65.89,132181.0,44.8326,44.9212,44.7917,44.9144,132181.0
2016-05-16 10:50:00,65.9,66.11,65.88,66.03,173273.0,44.9212,45.0644,44.9076,45.0098,173273.0
2016-05-16 10:55:00,66.03,66.14,65.96,66.12,311603.0,45.0098,45.0848,44.9621,45.0712,311603.0
2016-05-16 11:00:00,66.13,66.22,66.09,66.18,148350.0,45.078,45.1393,45.0507,45.1121,148350.0
2016-05-16 11:05:00,66.18,66.25,66.07,66.09,131803.0,45.1121,45.1598,45.0371,45.0507,131803.0
2016-05-16 11:10:00,66.09,66.15,66.04,66.09,115653.0,45.0507,45.0916,45.0166,45.0507,115653.0
2016-05-16 11:15:00,66.1,66.12,66.0,66.01,74833.0,45.0575,45.0712,44.9894,44.9962,74833.0
2016-05-16 11:20:00,66.02,66.03,65.86,65.87,86703.0,45.003,45.0098,44.8939,44.9008,86703.0
2016-05-16 11:25:00,65.87,65.99,65.86,65.99,93996.0,44.9008,44.9826,44.8939,44.9826,93996.0
2016-05-16 11:30:00,66.0,66.03,65.95,65.99,95193.0,44.9894,45.0098,44.9553,44.9826,95193.0
2016-05-16 11:35:00,66.0,66.01,65.91,65.97,63068.0,44.9894,44.9962,44.928,44.9689,63068.0
2016-05-16 11:40:00,65.98,66.15,65.98,66.12,103147.0,44.9757,45.0916,44.9757,45.0712,103147.0
2016-05-16 11:45:00,66.12,66.22,66.12,66.17,106955.0,45.0712,45.1393,45.0712,45.1053,106955.0
2016-05-16 11:50:00,66.16,66.23,66.15,66.21,76921.0,45.0984,45.1462,45.0916,45.1325,76921.0
2016-05-16 11:55:00,66.21,66.22,66.13,66.2,74859.0,45.1325,45.1393,45.078,45.1257,74859.0
2016-05-16 12:00:00,66.21,66.22,66.07,66.08,114524.0,45.1325,45.1393,45.0371,45.0439,114524.0
2016-05-16 12:05:00,66.08,66.11,66.01,66.08,99414.0,45.0439,45.0644,44.9962,45.0439,99414.0
2016-05-16 12:10:00,66.07,66.17,66.07,66.13,37052.0,45.0371,45.1053,45.0371,45.078,37052.0
2016-05-16 12:15:00,66.13,66.18,66.1,66.11,58730.0,45.078,45.1121,45.0575,45.0644,58730.0
2016-05-16 12:20:00,66.12,66.15,66.07,66.12,63338.0,45.0712,45.0916,45.0371,45.0712,63338.0
2016-05-16 12:25:00,66.11,66.15,66.05,66.05,63542.0,45.0644,45.0916,45.0235,45.0235,63542.0
2016-05-16 12:30:00,66.06,66.14,66.05,66.13,49743.0,45.0303,45.0848,45.0235,45.078,49743.0
2016-05-16 12:35:00,66.13,66.15,66.06,66.07,33367.0,45.078,45.0916,45.0303,45.0371,33367.0
2016-05-16 12:40:00,66.07,66.11,66.07,66.08,49078.0,45.0371,45.0644,45.0371,45.0439,49078.0
2016-05-16 12:45:00,66.09,66.18,66.06,66.13,105349.0,45.0507,45.1121,45.0303,45.078,105349.0
2016-05-16 12:50:00,66.13,66.2,66.12,66.19,70258.0,45.078,45.1257,45.0712,45.1189,70258.0
2016-05-16 12:55:00,66.2,66.2,66.16,66.19,48578.0,45.1257,45.1257,45.0984,45.1189,48578.0
2016-05-16 13:00:00,66.2,66.21,66.13,66.15,39214.0,45.1257,45.1325,45.078,45.0916,39214.0
2016-05-16 13:05:00,66.15,66.15,66.07,66.09,72555.0,45.0916,45.0916,45.0371,45.0507,72555.0
2016-05-16 13:10:00,66.1,66.15,66.09,66.15,63355.0,45.0575,45.0916,45.0507,45.0916,63355.0
2016-05-16 13:15:00,66.15,66.19,66.13,66.15,36851.0,45.0916,45.1189,45.078,45.0916,36851.0
2016-05-16 13:20:00,66.16,66.17,66.13,66.15,44338.0,45.0984,45.1053,45.078,45.0916,44338.0
2016-05-16 13:25:00,66.15,66.15,66.09,66.12,80847.0,45.0916,45.0916,45.0507,45.0712,80847.0
2016-05-16 13:30:00,66.12,66.16,66.06,66.07,74079.0,45.0712,45.0984,45.0303,45.0371,74079.0
2016-05-16 13:35:00,66.07,66.09,66.02,66.03,36745.0,45.0371,45.0507,45.003,45.0098,36745.0
2016-05-16 13:40:00,66.03,66.09,66.03,66.06,35716.0,45.0098,45.0507,45.0098,45.0303,35716.0
2016-05-16 13:45:00,66.06,66.07,66.02,66.05,41851.0,45.0303,45.0371,45.003,45.0235,41851.0
2016-05-16 13:50:00,66.04,66.07,66.01,66.01,61023.0,45.0166,45.0371,44.9962,44.9962,61023.0
2016-05-16 13:55:00,66.01,66.06,65.97,66.05,59202.0,44.9962,45.0303,44.9689,45.0235,59202.0
2016-05-16 14:00:00,66.06,66.16,66.05,66.15,86642.0,45.0303,45.0984,45.0235,45.0916,86642.0
2016-05-16 14:05:00,66.15,66.23,66.14,66.2,70822.0,45.0916,45.1462,45.0848,45.1257,70822.0
2016-05-16 14:10:00,66.21,66.26,66.19,66.25,234429.0,45.1325,45.1666,45.1189,45.1598,234429.0
2016-05-16 14:15:00,66.25,66.28,66.21,66.21,54284.0,45.1598,45.1802,45.1325,45.1325,54284.0
2016-05-16 14:20:00,66.21,66.26,66.18,66.22,54064.0,45.1325,45.1666,45.1121,45.1393,54064.0
2016-05-16 14:25:00,66.23,66.3,66.19,66.25,132739.0,45.1462,45.1939,45.1189,45.1598,132739.0
2016-05-16 14:30:00,66.25,66.26,66.22,66.23,49692.0,45.1598,45.1666,45.1393,45.1462,49692.0
2016-05-16 14:35:00,66.23,66.25,66.15,66.17,58080.0,45.1462,45.1598,45.0916,45.1053,58080.0
2016-05-16 14:40:00,66.18,66.21,66.13,66.15,67801.0,45.1121,45.1325,45.078,45.0916,67801.0
2016-05-16 14:45:00,66.15,66.18,66.1,66.11,174982.0,45.0916,45.1121,45.0575,45.0644,174982.0
2016-05-16 14:50:00,66.1,66.11,66.07,66.1,66965.0,45.0575,45.0644,45.0371,45.0575,66965.0
2016-05-16 14:55:00,66.1,66.17,66.09,66.16,61438.0,45.0575,45.1053,45.0507,45.0984,61438.0
2016-05-16 15:00:00,66.17,66.23,66.16,66.22,121354.0,45.1053,45.1462,45.0984,45.1393,121354.0
2016-05-16 15:05:00,66.22,66.25,66.18,66.21,82398.0,45.1393,45.1598,45.1121,45.1325,82398.0
2016-05-16 15:10:00,66.21,66.21,66.11,66.14,120758.0,45.1325,45.1325,45.0644,45.0848,120758.0
2016-05-16 15:15:00,66.15,66.17,66.11,66.13,191764.0,45.0916,45.1053,45.0644,45.078,191764.0
2016-05-16 15:20:00,66.13,66.17,66.11,66.17,153677.0,45.078,45.1053,45.0644,45.1053,153677.0
2016-05-16 15:25:00,66.17,66.18,66.1,66.13,166495.0,45.1053,45.1121,45.0575,45.078,166495.0
2016-05-16 15:30:00,66.12,66.12,66.01,66.02,243992.0,45.0712,45.0712,44.9962,45.003,243992.0
2016-05-16 15:35:00,66.02,66.15,66.02,66.12,157294.0,45.003,45.0916,45.003,45.0712,157294.0
2016-05-16 15:40:00,66.12,66.12,66.06,66.1,219059.0,45.0712,45.0712,45.0303,45.0575,219059.0
2016-05-16 15:45:00,66.1,66.1,66.03,66.08,159625.0,45.0575,45.0575,45.0098,45.0439,159625.0
2016-05-16 15:50:00,66.08,66.11,66.05,66.11,258299.0,45.0439,45.0644,45.0235,45.0644,258299.0
2016-05-16 15:55:00,66.1,66.11,66.05,66.09,584852.0,45.0575,45.0644,45.0235,45.0507,584852.0
2016-05-17 09:30:00,66.1,66.2,65.89,66.18,608701.0,45.0575,45.1257,44.9144,45.1121,608701.0
2016-05-17 09:35:00,66.18,66.26,65.99,65.99,313573.0,45.1121,45.1666,44.9826,44.9826,313573.0
2016-05-17 09:40:00,66.0,66.06,65.89,66.02,270670.0,44.9894,45.0303,44.9144,45.003,270670.0
2016-05-17 09:45:00,66.01,66.37,65.99,66.31,416269.0,44.9962,45.2416,44.9826,45.2007,416269.0
2016-05-17 09:50:00,66.32,66.42,66.29,66.35,219474.0,45.2075,45.2757,45.1871,45.228,219474.0
2016-05-17 09:55:00,66.35,66.52,66.34,66.49,222584.0,45.228,45.3438,45.2211,45.3234,222584.0
2016-05-17 10:00:00,66.48,66.52,66.33,66.43,248417.0,45.3166,45.3438,45.2143,45.2825,248417.0
2016-05-17 10:05:00,66.42,66.44,66.21,66.27,211800.0,45.2757,45.2893,45.1325,45.1734,211800.0
2016-05-17 10:10:00,66.27,66.42,66.19,66.41,171187.0,45.1734,45.2757,45.1189,45.2689,171187.0
2016-05-17 10:15:00,66.41,66.47,66.31,66.46,182656.0,45.2689,45.3098,45.2007,45.3029,182656.0
2016-05-17 10:20:00,66.46,66.55,66.44,66.53,131720.0,45.3029,45.3643,45.2893,45.3507,131720.0
2016-05-17 10:25:00,66.53,66.53,66.42,66.48,107109.0,45.3507,45.3507,45.2757,45.3166,107109.0
2016-05-17 10:30:00,66.46,66.47,66.32,66.39,149869.0,45.3029,45.3098,45.2075,45.2552,149869.0
2016-05-17 10:35:00,66.39,66.53,66.38,66.51,82102.0,45.2552,45.3507,45.2484,45.337,82102.0
2016-05-17 10:40:00,66.52,66.7,66.48,66.67,236444.0,45.3438,45.4665,45.3166,45.4461,236444.0
2016-05-17 10:45:00,66.67,66.68,66.54,66.62,133263.0,45.4461,45.4529,45.3575,45.412,133263.0
2016-05-17 10:50:00,66.62,66.75,66.62,66.75,151792.0,45.412,45.5006,45.412,45.5006,151792.0
2016-05-17 10:55:00,66.76,66.88,66.75,66.87,229809.0,45.5074,45.5892,45.5006,45.5824,229809.0
2016-05-17 11:00:00,66.88,66.89,66.79,66.88,152632.0,45.5892,45.5961,45.5279,45.5892,152632.0
2016-05-17 11:05:00,66.88,66.89,66.77,66.78,533384.0,45.5892,45.5961,45.5143,45.5211,533384.0
2016-05-17 11:10:00,66.79,66.85,66.69,66.69,194909.0,45.5279,45.5688,45.4597,45.4597,194909.0
2016-05-17 11:15:00,66.68,66.83,66.64,66.71,124033.0,45.4529,45.5552,45.4256,45.4734,124033.0
2016-05-17 11:20:00,66.71,66.81,66.71,66.78,88489.0,45.4734,45.5415,45.4734,45.5211,88489.0
2016-05-17 11:25:00,66.78,66.78,66.64,66.67,92938.0,45.5211,45.5211,45.4256,45.4461,92938.0
2016-05-17 11:30:00,66.67,66.81,66.66,66.81,129379.0,45.4461,45.5415,45.4393,45.5415,129379.0
2016-05-17 11:35:00,66.81,66.85,66.78,66.8,101034.0,45.5415,45.5688,45.5211,45.5347,101034.0
2016-05-17 11:40:00,66.81,66.84,66.75,66.81,79583.0,45.5415,45.562,45.5006,45.5415,79583.0
2016-05-17 11:45:00,66.82,66.88,66.79,66.82,154433.0,45.5483,45.5892,45.5279,45.5483,154433.0
2016-05-17 11:50:00,66.83,66.91,66.77,66.77,141736.0,45.5552,45.6097,45.5143,45.5143,141736.0
2016-05-17 11:55:00,66.76,66.84,66.73,66.81,92037.0,45.5074,45.562,45.487,45.5415,92037.0
2016-05-17 12:00:00,66.8,66.8,66.75,66.77,86642.0,45.5347,45.5347,45.5006,45.5143,86642.0
2016-05-17 12:05:00,66.77,66.83,66.75,66.77,65495.0,45.5143,45.5552,45.5006,45.5143,65495.0
2016-05-17 12:10:00,66.77,66.83,66.76,66.82,112955.0,45.5143,45.5552,45.5074,45.5483,112955.0
2016-05-17 12:15:00,66.82,66.83,66.7,66.75,146718.0,45.5483,45.5552,45.4665,45.5006,146718.0
2016-05-17 12:20:00,66.76,66.79,66.73,66.78,74415.0,45.5074,45.5279,45.487,45.5211,74415.0
2016-05-17 12:25:00,66.78,66.79,66.69,66.73,181608.0,45.5211,45.5279,45.4597,45.487,181608.0
2016-05-17 12:30:00,66.72,66.73,66.62,66.63,116473.0,45.4802,45.487,45.412,45.4188,116473.0
2016-05-17 12:35:00,66.62,66.68,66.61,66.65,71373.0,45.412,45.4529,45.4052,45.4325,71373.0
2016-05-17 12:40:00,66.65,66.69,66.59,66.6,76674.0,45.4325,45.4597,45.3916,45.3984,76674.0
2016-05-17 12:45:00,66.6,66.6,66.55,66.58,147664.0,45.3984,45.3984,45.3643,45.3847,147664.0
2016-05-17 12:50:00,66.58,66.62,66.53,66.58,176037.0,45.3847,45.412,45.3507,45.3847,176037.0
2016-05-17 12:55:00,66.57,66.57,66.44,66.47,159122.0,45.3779,45.3779,45.2893,45.3098,159122.0
2016-05-17 13:00:00,66.48,66.55,66.47,66.52,82397.0,45.3166,45.3643,45.3098,45.3438,82397.0
2016-05-17 13:05:00,66.53,66.67,66.53,66.63,127298.0,45.3507,45.4461,45.3507,45.4188,127298.0
2016-05-17 13:10:00,66.63,66.67,66.57,66.61,63723.0,45.4188,45.4461,45.3779,45.4052,63723.0
2016-05-17 13:15:00,66.61,66.65,66.55,66.63,102705.0,45.4052,45.4325,45.3643,45.4188,102705.0
2016-05-17 13:20:00,66.62,66.66,66.59,66.6,53564.0,45.412,45.4393,45.3916,45.3984,53564.0
2016-05-17 13:25:00,66.6,66.66,66.59,66.63,48064.0,45.3984,45.4393,45.3916,45.4188,48064.0
2016-05-17 13:30:00,66.62,66.68,66.6,66.63,42752.0,45.412,45.4529,45.3984,45.4188,42752.0
2016-05-17 13:35:00,66.63,66.68,66.6,66.62,62532.0,45.4188,45.4529,45.3984,45.412,62532.0
2016-05-17 13:40:00,66.62,66.67,66.61,66.63,77694.0,45.412,45.4461,45.4052,45.4188,77694.0
2016-05-17 13:45:00,66.62,66.65,66.61,66.63,78140.0,45.412,45.4325,45.4052,45.4188,78140.0
2016-05-17 13:50:00,66.63,66.64,66.54,66.57,59042.0,45.4188,45.4256,45.3575,45.3779,59042.0
2016-05-17 13:55:00,66.58,66.59,66.43,66.43,161964.0,45.3847,45.3916,45.2825,45.2825,161964.0
2016-05-17 14:00:00,66.43,66.46,66.36,66.42,169379.0,45.2825,45.3029,45.2348,45.2757,169379.0
2016-05-17 14:05:00,66.42,66.44,66.37,66.41,85481.0,45.2757,45.2893,45.2416,45.2689,85481.0
2016-05-17 14:10:00,66.4,66.43,66.36,66.43,83234.0,45.262,45.2825,45.2348,45.2825,83234.0
2016-05-17 14:15:00,66.43,66.44,66.33,66.35,113180.0,45.2825,45.2893,45.2143,45.228,113180.0
2016-05-17 14:20:00,66.36,66.38,66.24,66.29,205520.0,45.2348,45.2484,45.153,45.1871,205520.0
2016-05-17 14:25:00,66.28,66.33,66.21,66.28,196575.0,45.1802,45.2143,45.1325,45.1802,196575.0
2016-05-17 14:30:00,66.29,66.35,66.26,66.29,140603.0,45.1871,45.228,45.1666,45.1871,140603.0
2016-05-17 14:35:00,66.3,66.42,66.29,66.38,109840.0,45.1939,45.2757,45.1871,45.2484,109840.0
2016-05-17 14:40:00,66.38,66.44,66.36,66.38,170269.0,45.2484,45.2893,45.2348,45.2484,170269.0
2016-05-17 14:45:00,66.37,66.41,66.36,66.37,132529.0,45.2416,45.2689,45.2348,45.2416,132529.0
2016-05-17 14:50:00,66.37,66.41,66.34,66.38,104620.0,45.2416,45.2689,45.2211,45.2484,104620.0
2016-05-17 14:55:00,66.37,66.46,66.32,66.41,137976.0,45.2416,45.3029,45.2075,45.2689,137976.0
2016-05-17 15:00:00,66.41,66.43,66.36,66.42,92254.0,45.2689,45.2825,45.2348,45.2757,92254.0
2016-05-17 15:05:00,66.42,66.55,66.42,66.49,188640.0,45.2757,45.3643,45.2757,45.3234,188640.0
2016-05-17 15:10:00,66.49,66.5,66.37,66.4,141845.0,45.3234,45.3302,45.2416,45.262,141845.0
2016-05-17 15:15:00,66.41,66.42,66.3,66.31,246226.0,45.2689,45.2757,45.1939,45.2007,246226.0
2016-05-17 15:20:00,66.31,66.36,66.25,66.28,112549.0,45.2007,45.2348,45.1598,45.1802,112549.0
2016-05-17 15:25:00,66.28,66.28,66.16,66.23,292573.0,45.1802,45.1802,45.0984,45.1462,292573.0
2016-05-17 15:30:00,66.23,66.27,66.21,66.24,200065.0,45.1462,45.1734,45.1325,45.153,200065.0
2016-05-17 15:35:00,66.24,66.29,66.21,66.26,298279.0,45.153,45.1871,45.1325,45.1666,298279.0
2016-05-17 15:40:00,66.26,66.27,66.16,66.23,194322.0,45.1666,45.1734,45.0984,45.1462,194322.0
2016-05-17 15:45:00,66.23,66.27,66.18,66.21,154982.0,45.1462,45.1734,45.1121,45.1325,154982.0
2016-05-17 15:50:00,66.22,66.29,66.21,66.28,151346.0,45.1393,45.1871,45.1325,45.1802,151346.0
2016-05-17 15:55:00,66.29,66.4,66.28,66.39,463884.0,45.1871,45.262,45.1802,45.2552,463884.0
2016-05-18 09:30:00,66.39,66.47,66.29,66.32,586295.0,45.2552,45.3098,45.1871,45.2075,586295.0
2016-05-18 09:35:00,66.32,66.49,66.21,66.42,498536.0,45.2075,45.3234,45.1325,45.2757,498536.0
2016-05-18 09:40:00,66.42,66.55,66.36,66.46,320525.0,45.2757,45.3643,45.2348,45.3029,320525.0
2016-05-18 09:45:00,66.46,66.47,66.3,66.34,244169.0,45.3029,45.3098,45.1939,45.2211,244169.0
2016-05-18 09:50:00,66.33,66.41,66.18,66.4,381500.0,45.2143,45.2689,45.1121,45.262,381500.0
2016-05-18 09:55:00,66.39,66.44,66.29,66.43,201404.0,45.2552,45.2893,45.1871,45.2825,201404.0
2016-05-18 10:00:00,66.44,66.46,66.22,66.26,189080.0,45.2893,45.3029,45.1393,45.1666,189080.0
2016-05-18 10:05:00,66.27,66.43,66.27,66.36,154533.0,45.1734,45.2825,45.1734,45.2348,154533.0
2016-05-18 10:10:00,66.37,66.6,66.35,66.58,195404.0,45.2416,45.3984,45.228,45.3847,195404.0
2016-05-18 10:15:00,66.58,66.6,66.43,66.44,147514.0,45.3847,45.3984,45.2825,45.2893,147514.0
2016-05-18 10:20:00,66.44,66.56,66.44,66.5,108089.0,45.2893,45.3711,45.2893,45.3302,108089.0
2016-05-18 10:25:00,66.48,66.61,66.45,66.6,291853.0,45.3166,45.4052,45.2961,45.3984,291853.0
2016-05-18 10:30:00,66.59,66.6,66.29,66.56,1191707.0,45.3916,45.3984,45.1871,45.3711,1191707.0
2016-05-18 10:35:00,66.56,66.56,66.35,66.37,228027.0,45.3711,45.3711,45.228,45.2416,228027.0
2016-05-18 10:40:00,66.37,66.47,66.31,66.47,369884.0,45.2416,45.3098,45.2007,45.3098,369884.0
2016-05-18 10:45:00,66.47,66.55,66.43,66.46,214367.0,45.3098,45.3643,45.2825,45.3029,214367.0
2016-05-18 10:50:00,66.47,66.5,66.36,66.38,114824.0,45.3098,45.3302,45.2348,45.2484,114824.0
2016-05-18 10:55:00,66.39,66.4,66.15,66.17,183439.0,45.2552,45.262,45.0916,45.1053,183439.0
2016-05-18 11:00:00,66.18,66.34,66.16,66.33,191381.0,45.1121,45.2211,45.0984,45.2143,191381.0
2016-05-18 11:05:00,66.32,66.33,66.13,66.16,158388.0,45.2075,45.2143,45.078,45.0984,158388.0
2016-05-18 11:10:00,66.17,66.26,66.14,66.17,133479.0,45.1053,45.1666,45.0848,45.1053,133479.0
2016-05-18 11:15:00,66.17,66.2,66.06,66.13,447336.0,45.1053,45.1257,45.0303,45.078,447336.0
2016-05-18 11:20:00,66.12,66.21,66.02,66.04,1044428.0,45.0712,45.1325,45.003,45.0166,1044428.0
2016-05-18 11:25:00,66.04,66.31,66.04,66.27,123589.0,45.0166,45.2007,45.0166,45.1734,123589.0
2016-05-18 11:30:00,66.28,66.34,66.24,66.28,67572.0,45.1802,45.2211,45.153,45.1802,67572.0
2016-05-18 11:35:00,66.27,66.5,66.27,66.48,196276.0,45.1734,45.3302,45.1734,45.3166,196276.0
2016-05-18 11:40:00,66.49,66.55,66.48,66.51,146650.0,45.3234,45.3643,45.3166,45.337,146650.0
2016-05-18 11:45:00,66.52,66.54,66.48,66.49,102869.0,45.3438,45.3575,45.3166,45.3234,102869.0
2016-05-18 11:50:00,66.5,66.51,66.39,66.42,120452.0,45.3302,45.337,45.2552,45.2757,120452.0
2016-05-18 11:55:00,66.42,66.46,66.38,66.44,151062.0,45.2757,45.3029,45.2484,45.2893,151062.0
2016-05-18 12:00:00,66.44,66.44,66.38,66.4,70230.0,45.2893,45.2893,45.2484,45.262,70230.0
2016-05-18 12:05:00,66.41,66.43,66.33,66.36,160818.0,45.2689,45.2825,45.2143,45.2348,160818.0
2016-05-18 12:10:00,66.35,66.37,66.29,66.32,119544.0,45.228,45.2416,45.1871,45.2075,119544.0
2016-05-18 12:15:00,66.32,66.34,66.24,66.28,42055.0,45.2075,45.2211,45.153,45.1802,42055.0
2016-05-18 12:20:00,66.29,66.31,66.28,66.31,27744.0,45.1871,45.2007,45.1802,45.2007,27744.0
2016-05-18 12:25:00,66.3,66.31,66.2,66.22,125820.0,45.1939,45.2007,45.1257,45.1393,125820.0
2016-05-18 12:30:00,66.21,66.24,66.17,66.2,194081.0,45.1325,45.153,45.1053,45.1257,194081.0
2016-05-18 12:35:00,66.2,66.21,66.15,66.17,72502.0,45.1257,45.1325,45.0916,45.1053,72502.0
2016-05-18 12:40:00,66.16,66.2,66.15,66.18,34913.0,45.0984,45.1257,45.0916,45.1121,34913.0
2016-05-18 12:45:00,66.17,66.22,66.17,66.2,41340.0,45.1053,45.1393,45.1053,45.1257,41340.0
2016-05-18 12:50:00,66.2,66.23,66.17,66.23,57420.0,45.1257,45.1462,45.1053,45.1462,57420.0
2016-05-18 12:55:00,66.22,66.24,66.19,66.23,67330.0,45.1393,45.153,45.1189,45.1462,67330.0
2016-05-18 13:00:00,66.23,66.33,66.23,66.29,76041.0,45.1462,45.2143,45.1462,45.1871,76041.0
2016-05-18 13:05:00,66.29,66.32,66.25,66.29,44970.0,45.1871,45.2075,45.1598,45.1871,44970.0
2016-05-18 13:10:00,66.3,66.35,66.28,66.29,80007.0,45.1939,45.228,45.1802,45.1871,80007.0
2016-05-18 13:15:00,66.29,66.32,66.25,66.31,102736.0,45.1871,45.2075,45.1598,45.2007,102736.0
2016-05-18 13:20:00,66.32,66.42,66.31,66.41,85854.0,45.2075,45.2757,45.2007,45.2689,85854.0
2016-05-18 13:25:00,66.41,66.41,66.31,66.35,76261.0,45.2689,45.2689,45.2007,45.228,76261.0
2016-05-18 13:30:00,66.36,66.41,66.35,66.38,86593.0,45.2348,45.2689,45.228,45.2484,86593.0
2016-05-18 13:35:00,66.38,66.44,66.37,66.4,102122.0,45.2484,45.2893,45.2416,45.262,102122.0
2016-05-18 13:40:00,66.4,66.42,66.36,66.39,114287.0,45.262,45.2757,45.2348,45.2552,114287.0
2016-05-18 13:45:00,66.38,66.44,66.38,66.42,76805.0,45.2484,45.2893,45.2484,45.2757,76805.0
2016-05-18 13:50:00,66.42,66.51,66.42,66.47,113978.0,45.2757,45.337,45.2757,45.3098,113978.0
2016-05-18 13:55:00,66.46,66.49,66.44,66.46,126562.0,45.3029,45.3234,45.2893,45.3029,126562.0
2016-05-18 14:00:00,66.46,66.46,66.03,66.03,566040.0,45.3029,45.3029,45.0098,45.0098,566040.0
2016-05-18 14:05:00,66.04,66.13,65.85,66.11,440871.0,45.0166,45.078,44.8871,45.0644,440871.0
2016-05-18 14:10:00,66.12,66.13,65.9,65.9,224125.0,45.0712,45.078,44.9212,44.9212,224125.0
2016-05-18 14:15:00,65.9,65.97,65.75,65.96,312020.0,44.9212,44.9689,44.819,44.9621,312020.0
2016-05-18 14:20:00,65.96,65.97,65.8,65.88,256344.0,44.9621,44.9689,44.853,44.9076,256344.0
2016-05-18 14:25:00,65.86,65.86,65.61,65.65,494234.0,44.8939,44.8939,44.7235,44.7508,494234.0
2016-05-18 14:30:00,65.64,65.67,65.53,65.67,257771.0,44.744,44.7644,44.669,44.7644,257771.0
2016-05-18 14:35:00,65.67,65.84,65.63,65.77,216262.0,44.7644,44.8803,44.7372,44.8326,216262.0
2016-05-18 14:40:00,65.77,65.86,65.69,65.72,293181.0,44.8326,44.8939,44.7781,44.7985,293181.0
2016-05-18 14:45:00,65.71,65.82,65.66,65.81,263567.0,44.7917,44.8667,44.7576,44.8599,263567.0
2016-05-18 14:50:00,65.82,65.97,65.8,65.84,254722.0,44.8667,44.9689,44.853,44.8803,254722.0
2016-05-18 14:55:00,65.84,65.84,65.68,65.74,227858.0,44.8803,44.8803,44.7712,44.8121,227858.0
2016-05-18 15:00:00,65.75,65.91,65.73,65.8,439494.0,44.819,44.928,44.8053,44.853,439494.0
2016-05-18 15:05:00,65.8,65.81,65.61,65.63,320289.0,44.853,44.8599,44.7235,44.7372,320289.0
2016-05-18 15:10:00,65.63,65.64,65.46,65.54,535512.0,44.7372,44.744,44.6213,44.6758,535512.0
2016-05-18 15:15:00,65.54,65.55,65.45,65.55,253720.0,44.6758,44.6826,44.6145,44.6826,253720.0
2016-05-18 15:20:00,65.55,65.57,65.34,65.36,338043.0,44.6826,44.6963,44.5395,44.5531,338043.0
2016-05-18 15:25:00,65.36,65.46,65.35,65.36,171695.0,44.5531,44.6213,44.5463,44.5531,171695.0
2016-05-18 15:30:00,65.36,65.54,65.36,65.52,189536.0,44.5531,44.6758,44.5531,44.6622,189536.0
2016-05-18 15:35:00,65.52,65.54,65.34,65.34,209754.0,44.6622,44.6758,44.5395,44.5395,209754.0
2016-05-18 15:40:00,65.34,65.48,65.34,65.47,251021.0,44.5395,44.6349,44.5395,44.6281,251021.0
2016-05-18 15:45:00,65.48,65.65,65.47,65.64,258870.0,44.6349,44.7508,44.6281,44.744,258870.0
2016-05-18 15:50:00,65.62,65.64,65.53,65.59,364879.0,44.7303,44.744,44.669,44.7099,364879.0
2016-05-18 15:55:00,65.6,65.74,65.56,65.73,525527.0,44.7167,44.8121,44.6894,44.8053,525527.0
2016-05-19 09:30:00,65.1,65.15,64.9,64.98,1082148.0,44.3759,44.41,44.2396,44.2941,1082148.0
2016-05-19 09:35:00,64.98,65.24,64.93,65.18,489819.0,44.2941,44.4713,44.26,44.4304,489819.0
2016-05-19 09:40:00,65.18,65.31,65.09,65.19,321232.0,44.4304,44.519,44.3691,44.4372,321232.0
2016-05-19 09:45:00,65.2,65.26,64.95,65.07,285687.0,44.4441,44.4849,44.2736,44.3554,285687.0
2016-05-19 09:50:00,65.07,65.19,64.91,64.93,250700.0,44.3554,44.4372,44.2464,44.26,250700.0
2016-05-19 09:55:00,64.93,64.93,64.69,64.7,349802.0,44.26,44.26,44.0964,44.1032,349802.0
2016-05-19 10:00:00,64.7,64.89,64.7,64.8,367153.0,44.1032,44.2327,44.1032,44.1714,367153.0
2016-05-19 10:05:00,64.81,64.81,64.58,64.62,357325.0,44.1782,44.1782,44.0214,44.0487,357325.0
2016-05-19 10:10:00,64.62,64.65,64.49,64.53,278461.0,44.0487,44.0691,43.9601,43.9873,278461.0
2016-05-19 10:15:00,64.53,64.68,64.49,64.62,231401.0,43.9873,44.0896,43.9601,44.0487,231401.0
2016-05-19 10:20:00,64.63,64.74,64.53,64.74,310177.0,44.0555,44.1305,43.9873,44.1305,310177.0
2016-05-19 10:25:00,64.73,64.85,64.65,64.85,304018.0,44.1237,44.2055,44.0691,44.2055,304018.0
2016-05-19 10:30:00,64.85,65.23,64.84,65.22,587188.0,44.2055,44.4645,44.1987,44.4577,587188.0
2016-05-19 10:35:00,65.23,65.25,64.94,64.99,210244.0,44.4645,44.4781,44.2668,44.3009,210244.0
2016-05-19 10:40:00,64.99,65.17,64.92,65.09,253344.0,44.3009,44.4236,44.2532,44.3691,253344.0
2016-05-19 10:45:00,65.1,65.14,64.96,65.12,181878.0,44.3759,44.4032,44.2805,44.3895,181878.0
2016-05-19 10:50:00,65.11,65.13,64.83,64.85,204225.0,44.3827,44.3963,44.1918,44.2055,204225.0
2016-05-19 10:55:00,64.85,64.88,64.75,64.76,177327.0,44.2055,44.2259,44.1373,44.1441,177327.0
2016-05-19 11:00:00,64.76,64.97,64.76,64.9,194839.0,44.1441,44.2873,44.1441,44.2396,194839.0
2016-05-19 11:05:00,64.89,64.99,64.81,64.9,125792.0,44.2327,44.3009,44.1782,44.2396,125792.0
2016-05-19 11:10:00,64.9,64.9,64.73,64.76,191217.0,44.2396,44.2396,44.1237,44.1441,191217.0
2016-05-19 11:15:00,64.76,64.95,64.76,64.88,138054.0,44.1441,44.2736,44.1441,44.2259,138054.0
2016-05-19 11:20:00,64.87,64.96,64.81,64.95,92447.0,44.2191,44.2805,44.1782,44.2736,92447.0
2016-05-19 11:25:00,64.95,65.06,64.92,64.97,218597.0,44.2736,44.3486,44.2532,44.2873,218597.0
2016-05-19 11:30:00,64.97,64.97,64.86,64.91,86671.0,44.2873,44.2873,44.2123,44.2464,86671.0
2016-05-19 11:35:00,64.91,64.98,64.87,64.91,64882.0,44.2464,44.2941,44.2191,44.2464,64882.0
2016-05-19 11:40:00,64.91,65.04,64.9,65.03,69171.0,44.2464,44.335,44.2396,44.3282,69171.0
2016-05-19 11:45:00,65.02,65.08,64.92,65.08,73560.0,44.3214,44.3623,44.2532,44.3623,73560.0
2016-05-19 11:50:00,65.08,65.14,65.03,65.07,89399.0,44.3623,44.4032,44.3282,44.3554,89399.0
2016-05-19 11:55:00,65.06,65.34,65.06,65.29,182554.0,44.3486,44.5395,44.3486,44.5054,182554.0
2016-05-19 12:00:00,65.29,65.44,65.27,65.42,217925.0,44.5054,44.6076,44.4918,44.594,217925.0
2016-05-19 12:05:00,65.42,65.51,65.41,65.46,155738.0,44.594,44.6554,44.5872,44.6213,155738.0
2016-05-19 12:10:00,65.46,65.47,65.37,65.46,144631.0,44.6213,44.6281,44.5599,44.6213,144631.0
2016-05-19 12:15:00,65.46,65.56,65.43,65.54,89716.0,44.6213,44.6894,44.6008,44.6758,89716.0
2016-05-19 12:20:00,65.55,65.64,65.51,65.63,149738.0,44.6826,44.744,44.6554,44.7372,149738.0
2016-05-19 12:25:00,65.63,65.66,65.5,65.52,171394.0,44.7372,44.7576,44.6485,44.6622,171394.0
2016-05-19 12:30:00,65.5,65.52,65.43,65.5,498676.0,44.6485,44.6622,44.6008,44.6485,498676.0
2016-05-19 12:35:00,65.5,65.74,65.48,65.68,199252.0,44.6485,44.8121,44.6349,44.7712,199252.0
2016-05-19 12:40:00,65.68,65.68,65.56,65.6,126624.0,44.7712,44.7712,44.6894,44.7167,126624.0
2016-05-19 12:45:00,65.61,65.66,65.51,65.53,99592.0,44.7235,44.7576,44.6554,44.669,99592.0
2016-05-19 12:50:00,65.54,65.56,65.47,65.5,56167.0,44.6758,44.6894,44.6281,44.6485,56167.0
2016-05-19 12:55:00,65.49,65.53,65.43,65.46,58766.0,44.6417,44.669,44.6008,44.6213,58766.0
2016-05-19 13:00:00,65.45,65.5,65.42,65.47,196585.0,44.6145,44.6485,44.594,44.6281,196585.0
2016-05-19 13:05:00,65.47,65.55,65.47,65.51,40604.0,44.6281,44.6826,44.6281,44.6554,40604.0
2016-05-19 13:10:00,65.5,65.73,65.48,65.71,387679.0,44.6485,44.8053,44.6349,44.7917,387679.0
2016-05-19 13:15:00,65.72,65.72,65.64,65.7,54519.0,44.7985,44.7985,44.744,44.7849,54519.0
2016-05-19 13:20:00,65.7,65.72,65.6,65.63,91268.0,44.7849,44.7985,44.7167,44.7372,91268.0
2016-05-19 13:25:00,65.62,65.66,65.61,65.66,59186.0,44.7303,44.7576,44.7235,44.7576,59186.0
2016-05-19 13:30:00,65.66,65.75,65.66,65.71,154493.0,44.7576,44.819,44.7576,44.7917,154493.0
2016-05-19 13:35:00,65.71,65.75,65.68,65.7,191820.0,44.7917,44.819,44.7712,44.7849,191820.0
2016-05-19 13:40:00,65.7,65.84,65.69,65.8,195654.0,44.7849,44.8803,44.7781,44.853,195654.0
2016-05-19 13:45:00,65.8,65.82,65.73,65.77,161675.0,44.853,44.8667,44.8053,44.8326,161675.0
2016-05-19 13:50:00,65.77,65.79,65.71,65.74,193716.0,44.8326,44.8462,44.7917,44.8121,193716.0
2016-05-19 13:55:00,65.73,65.76,65.71,65.73,93519.0,44.8053,44.8258,44.7917,44.8053,93519.0
2016-05-19 14:00:00,65.72,65.77,65.71,65.74,97554.0,44.7985,44.8326,44.7917,44.8121,97554.0
2016-05-19 14:05:00,65.75,65.84,65.75,65.81,126058.0,44.819,44.8803,44.819,44.8599,126058.0
2016-05-19 14:10:00,65.81,65.92,65.79,65.82,132552.0,44.8599,44.9348,44.8462,44.8667,132552.0
2016-05-19 14:15:00,65.82,65.84,65.73,65.83,96998.0,44.8667,44.8803,44.8053,44.8735,96998.0
2016-05-19 14:20:00,65.83,65.84,65.74,65.8,161455.0,44.8735,44.8803,44.8121,44.853,161455.0
2016-05-19 14:25:00,65.8,65.87,65.77,65.79,203065.0,44.853,44.9008,44.8326,44.8462,203065.0
2016-05-19 14:30:00,65.8,65.8,65.66,65.69,321722.0,44.853,44.853,44.7576,44.7781,321722.0
2016-05-19 14:35:00,65.68,65.72,65.64,65.66,114233.0,44.7712,44.7985,44.744,44.7576,114233.0
2016-05-19 14:40:00,65.65,65.68,65.61,65.66,97562.0,44.7508,44.7712,44.7235,44.7576,97562.0
2016-05-19 14:45:00,65.66,65.71,65.65,65.7,67097.0,44.7576,44.7917,44.7508,44.7849,67097.0
2016-05-19 14:50:00,65.7,65.7,65.56,65.58,123199.0,44.7849,44.7849,44.6894,44.7031,123199.0
2016-05-19 14:55:00,65.58,65.66,65.56,65.58,146522.0,44.7031,44.7576,44.6894,44.7031,146522.0
2016-05-19 15:00:00,65.56,65.7,65.55,65.68,130161.0,44.6894,44.7849,44.6826,44.7712,130161.0
2016-05-19 15:05:00,65.69,65.76,65.69,65.72,134033.0,44.7781,44.8258,44.7781,44.7985,134033.0
2016-05-19 15:10:00,65.73,65.76,65.65,65.72,111926.0,44.8053,44.8258,44.7508,44.7985,111926.0
2016-05-19 15:15:00,65.72,65.72,65.61,65.71,194210.0,44.7985,44.7985,44.7235,44.7917,194210.0
2016-05-19 15:20:00,65.71,65.77,65.68,65.7,491083.0,44.7917,44.8326,44.7712,44.7849,491083.0
2016-05-19 15:25:00,65.71,65.73,65.66,65.72,115257.0,44.7917,44.8053,44.7576,44.7985,115257.0
2016-05-19 15:30:00,65.72,65.73,65.65,65.67,119870.0,44.7985,44.8053,44.7508,44.7644,119870.0
2016-05-19 15:35:00,65.67,65.75,65.66,65.74,106648.0,44.7644,44.819,44.7576,44.8121,106648.0
2016-05-19 15:40:00,65.75,65.79,65.69,65.7,165023.0,44.819,44.8462,44.7781,44.7849,165023.0
2016-05-19 15:45:00,65.69,65.8,65.69,65.76,183427.0,44.7781,44.853,44.7781,44.8258,183427.0
2016-05-19 15:50:00,65.76,65.82,65.75,65.82,161600.0,44.8258,44.8667,44.819,44.8667,161600.0
2016-05-19 15:55:00,65.82,65.82,65.75,65.78,533443.0,44.8667,44.8667,44.819,44.8394,533443.0
2016-05-20 09:30:00,65.97,66.12,65.95,66.07,532059.0,44.9689,45.0712,44.9553,45.0371,532059.0
2016-05-20 09:35:00,66.08,66.3,66.06,66.16,328935.0,45.0439,45.1939,45.0303,45.0984,328935.0
2016-05-20 09:40:00,66.16,66.22,65.96,65.98,172755.0,45.0984,45.1393,44.9621,44.9757,172755.0
2016-05-20 09:45:00,65.99,66.01,65.82,65.89,212302.0,44.9826,44.9962,44.8667,44.9144,212302.0
2016-05-20 09:50:00,65.89,65.96,65.68,65.69,232202.0,44.9144,44.9621,44.7712,44.7781,232202.0
2016-05-20 09:55:00,65.69,65.75,65.57,65.66,247195.0,44.7781,44.819,44.6963,44.7576,247195.0
2016-05-20 10:00:00,65.66,65.77,65.6,65.74,174500.0,44.7576,44.8326,44.7167,44.8121,174500.0
2016-05-20 10:05:00,65.74,65.87,65.66,65.84,261489.0,44.8121,44.9008,44.7576,44.8803,261489.0
2016-05-20 10:10:00,65.84,65.92,65.82,65.89,164525.0,44.8803,44.9348,44.8667,44.9144,164525.0
2016-05-20 10:15:00,65.9,65.96,65.84,65.92,119722.0,44.9212,44.9621,44.8803,44.9348,119722.0
2016-05-20 10:20:00,65.93,65.96,65.72,65.82,275989.0,44.9417,44.9621,44.7985,44.8667,275989.0
2016-05-20 10:25:00,65.81,65.84,65.73,65.74,151646.0,44.8599,44.8803,44.8053,44.8121,151646.0
2016-05-20 10:30:00,65.73,65.78,65.66,65.67,166372.0,44.8053,44.8394,44.7576,44.7644,166372.0
2016-05-20 10:35:00,65.67,65.75,65.63,65.69,117220.0,44.7644,44.819,44.7372,44.7781,117220.0
2016-05-20 10:40:00,65.7,65.76,65.68,65.73,163378.0,44.7849,44.8258,44.7712,44.8053,163378.0
2016-05-20 10:45:00,65.73,65.79,65.7,65.71,58283.0,44.8053,44.8462,44.7849,44.7917,58283.0
2016-05-20 10:50:00,65.72,65.85,65.72,65.81,82468.0,44.7985,44.8871,44.7985,44.8599,82468.0
2016-05-20 10:55:00,65.81,65.9,65.78,65.88,95636.0,44.8599,44.9212,44.8394,44.9076,95636.0
2016-05-20 11:00:00,65.88,66.02,65.87,66.02,107416.0,44.9076,45.003,44.9008,45.003,107416.0
2016-05-20 11:05:00,66.02,66.11,66.01,66.09,144106.0,45.003,45.0644,44.9962,45.0507,144106.0
2016-05-20 11:10:00,66.1,66.13,66.05,66.1,107229.0,45.0575,45.078,45.0235,45.0575,107229.0
2016-05-20 11:15:00,66.1,66.16,66.05,66.12,115079.0,45.0575,45.0984,45.0235,45.0712,115079.0
2016-05-20 11:20:00,66.12,66.19,66.09,66.13,78755.0,45.0712,45.1189,45.0507,45.078,78755.0
2016-05-20 11:25:00,66.14,66.18,66.05,66.07,80682.0,45.0848,45.1121,45.0235,45.0371,80682.0
2016-05-20 11:30:00,66.07,66.09,66.02,66.08,59275.0,45.0371,45.0507,45.003,45.0439,59275.0
2016-05-20 11:35:00,66.07,66.11,66.0,66.0,45356.0,45.0371,45.0644,44.9894,44.9894,45356.0
2016-05-20 11:40:00,66.0,66.02,65.96,65.99,71265.0,44.9894,45.003,44.9621,44.9826,71265.0
2016-05-20 11:45:00,65.97,66.03,65.96,66.03,29522.0,44.9689,45.0098,44.9621,45.0098,29522.0
2016-05-20 11:50:00,66.04,66.06,65.96,65.97,71328.0,45.0166,45.0303,44.9621,44.9689,71328.0
2016-05-20 11:55:00,65.97,66.01,65.97,66.0,47447.0,44.9689,44.9962,44.9689,44.9894,47447.0
2016-05-20 12:00:00,65.99,66.0,65.94,65.97,60772.0,44.9826,44.9894,44.9485,44.9689,60772.0
2016-05-20 12:05:00,65.97,66.03,65.96,66.02,48202.0,44.9689,45.0098,44.9621,45.003,48202.0
2016-05-20 12:10:00,66.01,66.03,65.96,65.97,36365.0,44.9962,45.0098,44.9621,44.9689,36365.0
2016-05-20 12:15:00,65.96,66.08,65.96,66.07,51610.0,44.9621,45.0439,44.9621,45.0371,51610.0
2016-05-20 12:20:00,66.07,66.15,66.05,66.12,22352.0,45.0371,45.0916,45.0235,45.0712,22352.0
2016-05-20 12:25:00,66.1,66.1,66.01,66.04,46725.0,45.0575,45.0575,44.9962,45.0166,46725.0
2016-05-20 12:30:00,66.04,66.05,66.01,66.03,34628.0,45.0166,45.0235,44.9962,45.0098,34628.0
2016-05-20 12:35:00,66.04,66.08,65.99,66.06,51217.0,45.0166,45.0439,44.9826,45.0303,51217.0
2016-05-20 12:40:00,66.05,66.07,66.0,66.04,49086.0,45.0235,45.0371,44.9894,45.0166,49086.0
2016-05-20 12:45:00,66.04,66.13,66.03,66.13,52207.0,45.0166,45.078,45.0098,45.078,52207.0
2016-05-20 12:50:00,66.12,66.14,66.09,66.1,40049.0,45.0712,45.0848,45.0507,45.0575,40049.0
2016-05-20 12:55:00,66.1,66.14,66.1,66.13,40814.0,45.0575,45.0848,45.0575,45.078,40814.0
2016-05-20 13:00:00,66.13,66.14,66.07,66.07,55283.0,45.078,45.0848,45.0371,45.0371,55283.0
2016-05-20 13:05:00,66.08,66.09,66.02,66.05,34383.0,45.0439,45.0507,45.003,45.0235,34383.0
2016-05-20 13:10:00,66.04,66.13,66.02,66.11,77141.0,45.0166,45.078,45.003,45.0644,77141.0
2016-05-20 13:15:00,66.12,66.22,66.12,66.17,102733.0,45.0712,45.1393,45.0712,45.1053,102733.0
2016-05-20 13:20:00,66.19,66.21,66.16,66.18,38354.0,45.1189,45.1325,45.0984,45.1121,38354.0
2016-05-20 13:25:00,66.17,66.2,66.15,66.19,43236.0,45.1053,45.1257,45.0916,45.1189,43236.0
2016-05-20 13:30:00,66.18,66.19,66.14,66.18,41865.0,45.1121,45.1189,45.0848,45.1121,41865.0
2016-05-20 13:35:00,66.18,66.21,66.17,66.19,48214.0,45.1121,45.1325,45.1053,45.1189,48214.0
2016-05-20 13:40:00,66.19,66.23,66.15,66.15,75989.0,45.1189,45.1462,45.0916,45.0916,75989.0
2016-05-20 13:45:00,66.15,66.17,66.11,66.11,43112.0,45.0916,45.1053,45.0644,45.0644,43112.0
2016-05-20 13:50:00,66.12,66.16,66.11,66.12,30788.0,45.0712,45.0984,45.0644,45.0712,30788.0
2016-05-20 13:55:00,66.11,66.12,66.07,66.08,48388.0,45.0644,45.0712,45.0371,45.0439,48388.0
2016-05-20 14:00:00,66.09,66.15,66.08,66.14,131694.0,45.0507,45.0916,45.0439,45.0848,131694.0
2016-05-20 14:05:00,66.14,66.19,66.12,66.18,43069.0,45.0848,45.1189,45.0712,45.1121,43069.0
2016-05-20 14:10:00,66.19,66.26,66.17,66.17,64094.0,45.1189,45.1666,45.1053,45.1053,64094.0
2016-05-20 14:15:00,66.17,66.18,66.15,66.15,54610.0,45.1053,45.1121,45.0916,45.0916,54610.0
2016-05-20 14:20:00,66.14,66.17,66.08,66.16,82050.0,45.0848,45.1053,45.0439,45.0984,82050.0
2016-05-20 14:25:00,66.17,66.24,66.17,66.23,87996.0,45.1053,45.153,45.1053,45.1462,87996.0
2016-05-20 14:30:00,66.22,66.23,66.18,66.22,73462.0,45.1393,45.1462,45.1121,45.1393,73462.0
2016-05-20 14:35:00,66.22,66.22,66.15,66.16,53449.0,45.1393,45.1393,45.0916,45.0984,53449.0
2016-05-20 14:40:00,66.16,66.17,66.12,66.13,29312.0,45.0984,45.1053,45.0712,45.078,29312.0
2016-05-20 14:45:00,66.14,66.16,66.08,66.09,68837.0,45.0848,45.0984,45.0439,45.0507,68837.0
2016-05-20 14:50:00,66.09,66.13,66.08,66.08,55227.0,45.0507,45.078,45.0439,45.0439,55227.0
2016-05-20 14:55:00,66.09,66.1,66.03,66.05,65390.0,45.0507,45.0575,45.0098,45.0235,65390.0
2016-05-20 15:00:00,66.05,66.05,65.96,65.97,149019.0,45.0235,45.0235,44.9621,44.9689,149019.0
2016-05-20 15:05:00,65.97,66.0,65.92,65.98,118544.0,44.9689,44.9894,44.9348,44.9757,118544.0
2016-05-20 15:10:00,65.97,66.05,65.97,66.04,69954.0,44.9689,45.0235,44.9689,45.0166,69954.0
2016-05-20 15:15:00,66.03,66.05,66.01,66.03,62283.0,45.0098,45.0235,44.9962,45.0098,62283.0
2016-05-20 15:20:00,66.02,66.04,65.97,65.97,67704.0,45.003,45.0166,44.9689,44.9689,67704.0
2016-05-20 15:25:00,65.98,66.02,65.97,65.98,45582.0,44.9757,45.003,44.9689,44.9757,45582.0
2016-05-20 15:30:00,65.98,66.03,65.98,65.99,57881.0,44.9757,45.0098,44.9757,44.9826,57881.0
2016-05-20 15:35:00,66.0,66.03,65.98,66.01,97854.0,44.9894,45.0098,44.9757,44.9962,97854.0
2016-05-20 15:40:00,66.01,66.05,66.0,66.01,77777.0,44.9962,45.0235,44.9894,44.9962,77777.0
2016-05-20 15:45:00,66.01,66.08,66.0,66.07,126836.0,44.9962,45.0439,44.9894,45.0371,126836.0
2016-05-20 15:50:00,66.08,66.12,66.06,66.1,194985.0,45.0439,45.0712,45.0303,45.0575,194985.0
2016-05-20 15:55:00,66.1,66.19,66.09,66.17,594904.0,45.0575,45.1189,45.0507,45.1053,594904.0
2016-05-23 09:30:00,65.77,65.97,65.69,65.76,797552.0,44.8326,44.9689,44.7781,44.8258,797552.0
2016-05-23 09:35:00,65.77,65.79,65.62,65.71,376390.0,44.8326,44.8462,44.7303,44.7917,376390.0
2016-05-23 09:40:00,65.72,65.77,65.6,65.62,343924.0,44.7985,44.8326,44.7167,44.7303,343924.0
2016-05-23 09:45:00,65.62,65.82,65.54,65.81,242947.0,44.7303,44.8667,44.6758,44.8599,242947.0
2016-05-23 09:50:00,65.79,65.82,65.62,65.71,199473.0,44.8462,44.8667,44.7303,44.7917,199473.0
2016-05-23 09:55:00,65.72,65.99,65.7,65.97,224048.0,44.7985,44.9826,44.7849,44.9689,224048.0
2016-05-23 10:00:00,65.98,66.13,65.93,66.08,264238.0,44.9757,45.078,44.9417,45.0439,264238.0
2016-05-23 10:05:00,66.08,66.19,66.04,66.11,169544.0,45.0439,45.1189,45.0166,45.0644,169544.0
2016-05-23 10:10:00,66.11,66.15,65.93,66.02,456878.0,45.0644,45.0916,44.9417,45.003,456878.0
2016-05-23 10:15:00,66.01,66.09,66.01,66.04,162203.0,44.9962,45.0507,44.9962,45.0166,162203.0
2016-05-23 10:20:00,66.05,66.18,66.05,66.13,144273.0,45.0235,45.1121,45.0235,45.078,144273.0
2016-05-23 10:25:00,66.14,66.18,66.06,66.08,113257.0,45.0848,45.1121,45.0303,45.0439,113257.0
2016-05-23 10:30:00,66.07,66.11,65.92,66.01,185505.0,45.0371,45.0644,44.9348,44.9962,185505.0
2016-05-23 10:35:00,66.0,66.0,65.88,65.91,95782.0,44.9894,44.9894,44.9076,44.928,95782.0
2016-05-23 10:40:00,65.91,65.96,65.85,65.88,73654.0,44.928,44.9621,44.8871,44.9076,73654.0
2016-05-23 10:45:00,65.89,65.89,65.75,65.78,123947.0,44.9144,44.9144,44.819,44.8394,123947.0
2016-05-23 10:50:00,65.77,65.87,65.77,65.83,51433.0,44.8326,44.9008,44.8326,44.8735,51433.0
2016-05-23 10:55:00,65.83,65.87,65.76,65.85,49215.0,44.8735,44.9008,44.8258,44.8871,49215.0
2016-05-23 11:00:00,65.85,65.95,65.82,65.92,79082.0,44.8871,44.9553,44.8667,44.9348,79082.0
2016-05-23 11:05:00,65.92,65.96,65.84,65.88,82292.0,44.9348,44.9621,44.8803,44.9076,82292.0
2016-05-23 11:10:00,65.87,65.91,65.82,65.84,54146.0,44.9008,44.928,44.8667,44.8803,54146.0
2016-05-23 11:15:00,65.83,65.92,65.82,65.89,123779.0,44.8735,44.9348,44.8667,44.9144,123779.0
2016-05-23 11:20:00,65.9,65.96,65.89,65.95,59053.0,44.9212,44.9621,44.9144,44.9553,59053.0
2016-05-23 11:25:00,65.94,66.04,65.92,66.04,82240.0,44.9485,45.0166,44.9348,45.0166,82240.0
2016-05-23 11:30:00,66.04,66.07,65.8,65.85,153157.0,45.0166,45.0371,44.853,44.8871,153157.0
2016-05-23 11:35:00,65.85,65.92,65.82,65.86,73664.0,44.8871,44.9348,44.8667,44.8939,73664.0
2016-05-23 11:40:00,65.86,65.89,65.78,65.81,109188.0,44.8939,44.9144,44.8394,44.8599,109188.0
2016-05-23 11:45:00,65.81,65.85,65.75,65.78,63369.0,44.8599,44.8871,44.819,44.8394,63369.0
2016-05-23 11:50:00,65.78,65.78,65.7,65.77,93636.0,44.8394,44.8394,44.7849,44.8326,93636.0
2016-05-23 11:55:00,65.78,65.8,65.73,65.76,131769.0,44.8394,44.853,44.8053,44.8258,131769.0
2016-05-23 12:00:00,65.76,65.86,65.75,65.84,265905.0,44.8258,44.8939,44.819,44.8803,265905.0
2016-05-23 12:05:00,65.83,65.88,65.82,65.82,92688.0,44.8735,44.9076,44.8667,44.8667,92688.0
2016-05-23 12:10:00,65.83,65.89,65.81,65.86,103071.0,44.8735,44.9144,44.8599,44.8939,103071.0
2016-05-23 12:15:00,65.87,65.98,65.86,65.97,39717.0,44.9008,44.9757,44.8939,44.9689,39717.0
2016-05-23 12:20:00,65.96,65.97,65.93,65.94,56666.0,44.9621,44.9689,44.9417,44.9485,56666.0
2016-05-23 12:25:00,65.94,66.0,65.93,65.98,40753.0,44.9485,44.9894,44.9417,44.9757,40753.0
2016-05-23 12:30:00,65.98,65.98,65.94,65.98,32795.0,44.9757,44.9757,44.9485,44.9757,32795.0
2016-05-23 12:35:00,65.98,66.0,65.97,65.99,34143.0,44.9757,44.9894,44.9689,44.9826,34143.0
2016-05-23 12:40:00,65.98,66.07,65.97,66.07,79413.0,44.9757,45.0371,44.9689,45.0371,79413.0
2016-05-23 12:45:00,66.07,66.09,66.04,66.07,37757.0,45.0371,45.0507,45.0166,45.0371,37757.0
2016-05-23 12:50:00,66.08,66.13,66.05,66.13,56983.0,45.0439,45.078,45.0235,45.078,56983.0
2016-05-23 12:55:00,66.13,66.18,66.1,66.18,64867.0,45.078,45.1121,45.0575,45.1121,64867.0
2016-05-23 13:00:00,66.19,66.2,66.14,66.18,79616.0,45.1189,45.1257,45.0848,45.1121,79616.0
2016-05-23 13:05:00,66.18,66.21,66.14,66.15,79800.0,45.1121,45.1325,45.0848,45.0916,79800.0
2016-05-23 13:10:00,66.16,66.17,66.13,66.16,72244.0,45.0984,45.1053,45.078,45.0984,72244.0
2016-05-23 13:15:00,66.17,66.17,66.12,66.16,68034.0,45.1053,45.1053,45.0712,45.0984,68034.0
2016-05-23 13:20:00,66.16,66.21,66.14,66.15,83782.0,45.0984,45.1325,45.0848,45.0916,83782.0
2016-05-23 13:25:00,66.15,66.23,66.14,66.21,49296.0,45.0916,45.1462,45.0848,45.1325,49296.0
2016-05-23 13:30:00,66.21,66.22,66.19,66.22,53173.0,45.1325,45.1393,45.1189,45.1393,53173.0
2016-05-23 13:35:00,66.22,66.24,66.17,66.18,78749.0,45.1393,45.153,45.1053,45.1121,78749.0
2016-05-23 13:40:00,66.19,66.21,66.14,66.15,64648.0,45.1189,45.1325,45.0848,45.0916,64648.0
2016-05-23 13:45:00,66.15,66.16,66.1,66.13,48234.0,45.0916,45.0984,45.0575,45.078,48234.0
2016-05-23 13:50:00,66.14,66.17,66.12,66.17,75384.0,45.0848,45.1053,45.0712,45.1053,75384.0
2016-05-23 13:55:00,66.17,66.19,66.15,66.16,60275.0,45.1053,45.1189,45.0916,45.0984,60275.0
2016-05-23 14:00:00,66.17,66.2,66.14,66.15,60240.0,45.1053,45.1257,45.0848,45.0916,60240.0
2016-05-23 14:05:00,66.15,66.17,66.13,66.16,39809.0,45.0916,45.1053,45.078,45.0984,39809.0
2016-05-23 14:10:00,66.17,66.19,66.14,66.15,87427.0,45.1053,45.1189,45.0848,45.0916,87427.0
2016-05-23 14:15:00,66.15,66.2,66.12,66.13,55340.0,45.0916,45.1257,45.0712,45.078,55340.0
2016-05-23 14:20:00,66.14,66.18,66.11,66.11,57871.0,45.0848,45.1121,45.0644,45.0644,57871.0
2016-05-23 14:25:00,66.11,66.25,66.09,66.21,129966.0,45.0644,45.1598,45.0507,45.1325,129966.0
2016-05-23 14:30:00,66.2,66.25,66.2,66.22,122562.0,45.1257,45.1598,45.1257,45.1393,122562.0
2016-05-23 14:35:00,66.22,66.25,66.19,66.23,35739.0,45.1393,45.1598,45.1189,45.1462,35739.0
2016-05-23 14:40:00,66.23,66.28,66.23,66.27,56436.0,45.1462,45.1802,45.1462,45.1734,56436.0
2016-05-23 14:45:00,66.27,66.27,66.21,66.25,72737.0,45.1734,45.1734,45.1325,45.1598,72737.0
2016-05-23 14:50:00,66.25,66.28,66.22,66.24,62871.0,45.1598,45.1802,45.1393,45.153,62871.0
2016-05-23 14:55:00,66.24,66.25,66.18,66.19,52508.0,45.153,45.1598,45.1121,45.1189,52508.0
2016-05-23 15:00:00,66.2,66.2,66.12,66.13,61478.0,45.1257,45.1257,45.0712,45.078,61478.0
2016-05-23 15:05:00,66.13,66.16,66.11,66.12,79421.0,45.078,45.0984,45.0644,45.0712,79421.0
2016-05-23 15:10:00,66.11,66.16,66.09,66.14,70153.0,45.0644,45.0984,45.0507,45.0848,70153.0
2016-05-23 15:15:00,66.13,66.14,66.09,66.09,76460.0,45.078,45.0848,45.0507,45.0507,76460.0
2016-05-23 15:20:00,66.09,66.12,66.08,66.09,76354.0,45.0507,45.0712,45.0439,45.0507,76354.0
2016-05-23 15:25:00,66.09,66.13,66.09,66.1,63493.0,45.0507,45.078,45.0507,45.0575,63493.0
2016-05-23 15:30:00,66.1,66.17,66.08,66.13,151292.0,45.0575,45.1053,45.0439,45.078,151292.0
2016-05-23 15:35:00,66.13,66.13,66.08,66.11,146660.0,45.078,45.078,45.0439,45.0644,146660.0
2016-05-23 15:40:00,66.1,66.16,66.06,66.16,87945.0,45.0575,45.0984,45.0303,45.0984,87945.0
2016-05-23 15:45:00,66.15,66.16,66.09,66.1,108228.0,45.0916,45.0984,45.0507,45.0575,108228.0
2016-05-23 15:50:00,66.09,66.1,65.99,66.0,201506.0,45.0507,45.0575,44.9826,44.9894,201506.0
2016-05-23 15:55:00,66.0,66.01,65.92,66.01,387547.0,44.9894,44.9962,44.9348,44.9962,387547.0
2016-05-24 09:30:00,66.33,66.45,66.14,66.19,793348.0,45.2143,45.2961,45.0848,45.1189,793348.0
2016-05-24 09:35:00,66.18,66.31,65.99,66.18,484652.0,45.1121,45.2007,44.9826,45.1121,484652.0
2016-05-24 09:40:00,66.18,66.19,65.96,65.97,302585.0,45.1121,45.1189,44.9621,44.9689,302585.0
2016-05-24 09:45:00,65.97,66.21,65.91,66.0,436852.0,44.9689,45.1325,44.928,44.9894,436852.0
2016-05-24 09:50:00,65.99,66.07,65.91,66.07,244260.0,44.9826,45.0371,44.928,45.0371,244260.0
2016-05-24 09:55:00,66.07,66.13,65.92,66.03,291010.0,45.0371,45.078,44.9348,45.0098,291010.0
2016-05-24 10:00:00,66.03,66.11,66.01,66.1,185583.0,45.0098,45.0644,44.9962,45.0575,185583.0
2016-05-24 10:05:00,66.1,66.17,66.0,66.15,333140.0,45.0575,45.1053,44.9894,45.0916,333140.0
2016-05-24 10:10:00,66.15,66.29,66.11,66.26,244003.0,45.0916,45.1871,45.0644,45.1666,244003.0
2016-05-24 10:15:00,66.26,66.43,66.25,66.41,305799.0,45.1666,45.2825,45.1598,45.2689,305799.0
2016-05-24 10:20:00,66.41,66.5,66.39,66.49,361067.0,45.2689,45.3302,45.2552,45.3234,361067.0
2016-05-24 10:25:00,66.49,66.51,66.41,66.47,111304.0,45.3234,45.337,45.2689,45.3098,111304.0
2016-05-24 10:30:00,66.48,66.52,66.38,66.44,138127.0,45.3166,45.3438,45.2484,45.2893,138127.0
2016-05-24 10:35:00,66.43,66.61,66.43,66.59,308145.0,45.2825,45.4052,45.2825,45.3916,308145.0
2016-05-24 10:40:00,66.59,66.66,66.57,66.64,174693.0,45.3916,45.4393,45.3779,45.4256,174693.0
2016-05-24 10:45:00,66.64,66.64,66.46,66.5,158469.0,45.4256,45.4256,45.3029,45.3302,158469.0
2016-05-24 10:50:00,66.5,66.51,66.41,66.44,84214.0,45.3302,45.337,45.2689,45.2893,84214.0
2016-05-24 10:55:00,66.45,66.52,66.44,66.52,76329.0,45.2961,45.3438,45.2893,45.3438,76329.0
2016-05-24 11:00:00,66.51,66.57,66.51,66.54,131621.0,45.337,45.3779,45.337,45.3575,131621.0
2016-05-24 11:05:00,66.55,66.6,66.53,66.53,113635.0,45.3643,45.3984,45.3507,45.3507,113635.0
2016-05-24 11:10:00,66.54,66.62,66.53,66.57,98643.0,45.3575,45.412,45.3507,45.3779,98643.0
2016-05-24 11:15:00,66.57,66.64,66.57,66.62,92040.0,45.3779,45.4256,45.3779,45.412,92040.0
2016-05-24 11:20:00,66.63,66.71,66.63,66.68,285895.0,45.4188,45.4734,45.4188,45.4529,285895.0
2016-05-24 11:25:00,66.68,66.68,66.61,66.62,136791.0,45.4529,45.4529,45.4052,45.412,136791.0
2016-05-24 11:30:00,66.63,66.65,66.49,66.49,80221.0,45.4188,45.4325,45.3234,45.3234,80221.0
2016-05-24 11:35:00,66.49,66.49,66.43,66.45,72429.0,45.3234,45.3234,45.2825,45.2961,72429.0
2016-05-24 11:40:00,66.45,66.46,66.38,66.39,132003.0,45.2961,45.3029,45.2484,45.2552,132003.0
2016-05-24 11:45:00,66.38,66.41,66.36,66.38,56006.0,45.2484,45.2689,45.2348,45.2484,56006.0
2016-05-24 11:50:00,66.38,66.41,66.34,66.39,51820.0,45.2484,45.2689,45.2211,45.2552,51820.0
2016-05-24 11:55:00,66.39,66.42,66.38,66.4,31056.0,45.2552,45.2757,45.2484,45.262,31056.0
2016-05-24 12:00:00,66.4,66.46,66.4,66.44,134701.0,45.262,45.3029,45.262,45.2893,134701.0
2016-05-24 12:05:00,66.45,66.45,66.36,66.37,67958.0,45.2961,45.2961,45.2348,45.2416,67958.0
2016-05-24 12:10:00,66.37,66.46,66.35,66.42,42725.0,45.2416,45.3029,45.228,45.2757,42725.0
2016-05-24 12:15:00,66.43,66.45,66.35,66.35,30346.0,45.2825,45.2961,45.228,45.228,30346.0
2016-05-24 12:20:00,66.34,66.4,66.32,66.32,41833.0,45.2211,45.262,45.2075,45.2075,41833.0
2016-05-24 12:25:00,66.32,66.33,66.25,66.26,77421.0,45.2075,45.2143,45.1598,45.1666,77421.0
2016-05-24 12:30:00,66.26,66.33,66.26,66.26,98648.0,45.1666,45.2143,45.1666,45.1666,98648.0
2016-05-24 12:35:00,66.25,66.33,66.25,66.33,67514.0,45.1598,45.2143,45.1598,45.2143,67514.0
2016-05-24 12:40:00,66.34,66.36,66.31,66.34,65444.0,45.2211,45.2348,45.2007,45.2211,65444.0
2016-05-24 12:45:00,66.34,66.35,66.31,66.33,30577.0,45.2211,45.228,45.2007,45.2143,30577.0
2016-05-24 12:50:00,66.34,66.41,66.32,66.38,65603.0,45.2211,45.2689,45.2075,45.2484,65603.0
2016-05-24 12:55:00,66.39,66.46,66.39,66.46,53042.0,45.2552,45.3029,45.2552,45.3029,53042.0
2016-05-24 13:00:00,66.46,66.58,66.45,66.58,68600.0,45.3029,45.3847,45.2961,45.3847,68600.0
2016-05-24 13:05:00,66.59,66.59,66.51,66.51,53534.0,45.3916,45.3916,45.337,45.337,53534.0
2016-05-24 13:10:00,66.51,66.52,66.45,66.47,39006.0,45.337,45.3438,45.2961,45.3098,39006.0
2016-05-24 13:15:00,66.47,66.48,66.44,66.45,21705.0,45.3098,45.3166,45.2893,45.2961,21705.0
2016-05-24 13:20:00,66.45,66.47,66.4,66.43,44228.0,45.2961,45.3098,45.262,45.2825,44228.0
2016-05-24 13:25:00,66.43,66.45,66.38,66.39,43957.0,45.2825,45.2961,45.2484,45.2552,43957.0
2016-05-24 13:30:00,66.39,66.39,66.33,66.34,28518.0,45.2552,45.2552,45.2143,45.2211,28518.0
2016-05-24 13:35:00,66.34,66.36,66.31,66.34,39342.0,45.2211,45.2348,45.2007,45.2211,39342.0
2016-05-24 13:40:00,66.34,66.37,66.32,66.36,53686.0,45.2211,45.2416,45.2075,45.2348,53686.0
2016-05-24 13:45:00,66.35,66.37,66.31,66.36,64075.0,45.228,45.2416,45.2007,45.2348,64075.0
2016-05-24 13:50:00,66.37,66.42,66.36,66.37,58858.0,45.2416,45.2757,45.2348,45.2416,58858.0
2016-05-24 13:55:00,66.37,66.38,66.29,66.29,129358.0,45.2416,45.2484,45.1871,45.1871,129358.0
2016-05-24 14:00:00,66.3,66.33,66.25,66.25,96779.0,45.1939,45.2143,45.1598,45.1598,96779.0
2016-05-24 14:05:00,66.25,66.27,66.19,66.2,54993.0,45.1598,45.1734,45.1189,45.1257,54993.0
2016-05-24 14:10:00,66.21,66.28,66.21,66.28,161999.0,45.1325,45.1802,45.1325,45.1802,161999.0
2016-05-24 14:15:00,66.27,66.27,66.16,66.19,100974.0,45.1734,45.1734,45.0984,45.1189,100974.0
2016-05-24 14:20:00,66.19,66.24,66.18,66.2,57015.0,45.1189,45.153,45.1121,45.1257,57015.0
2016-05-24 14:25:00,66.2,66.23,66.17,66.19,83360.0,45.1257,45.1462,45.1053,45.1189,83360.0
2016-05-24 14:30:00,66.19,66.26,66.18,66.23,112242.0,45.1189,45.1666,45.1121,45.1462,112242.0
2016-05-24 14:35:00,66.23,66.23,66.16,66.17,35151.0,45.1462,45.1462,45.0984,45.1053,35151.0
2016-05-24 14:40:00,66.17,66.21,66.15,66.16,31258.0,45.1053,45.1325,45.0916,45.0984,31258.0
2016-05-24 14:45:00,66.16,66.24,66.15,66.24,51416.0,45.0984,45.153,45.0916,45.153,51416.0
2016-05-24 14:50:00,66.24,66.31,66.23,66.31,108481.0,45.153,45.2007,45.1462,45.2007,108481.0
2016-05-24 14:55:00,66.31,66.32,66.25,66.26,60501.0,45.2007,45.2075,45.1598,45.1666,60501.0
2016-05-24 15:00:00,66.26,66.28,66.23,66.23,81896.0,45.1666,45.1802,45.1462,45.1462,81896.0
2016-05-24 15:05:00,66.23,66.27,66.22,66.26,91426.0,45.1462,45.1734,45.1393,45.1666,91426.0
2016-05-24 15:10:00,66.27,66.3,66.23,66.3,65555.0,45.1734,45.1939,45.1462,45.1939,65555.0
2016-05-24 15:15:00,66.29,66.37,66.28,66.36,58638.0,45.1871,45.2416,45.1802,45.2348,58638.0
2016-05-24 15:20:00,66.35,66.42,66.32,66.41,83804.0,45.228,45.2757,45.2075,45.2689,83804.0
2016-05-24 15:25:00,66.41,66.44,66.33,66.41,203753.0,45.2689,45.2893,45.2143,45.2689,203753.0
2016-05-24 15:30:00,66.41,66.43,66.37,66.4,90666.0,45.2689,45.2825,45.2416,45.262,90666.0
2016-05-24 15:35:00,66.4,66.45,66.39,66.4,253715.0,45.262,45.2961,45.2552,45.262,253715.0
2016-05-24 15:40:00,66.4,66.44,66.37,66.41,184557.0,45.262,45.2893,45.2416,45.2689,184557.0
2016-05-24 15:45:00,66.41,66.42,66.37,66.39,155627.0,45.2689,45.2757,45.2416,45.2552,155627.0
2016-05-24 15:50:00,66.39,66.41,66.37,66.37,175355.0,45.2552,45.2689,45.2416,45.2416,175355.0
2016-05-24 15:55:00,66.38,66.38,66.33,66.33,467956.0,45.2484,45.2484,45.2143,45.2143,467956.0
2016-05-25 09:30:00,66.72,66.91,66.66,66.91,552219.0,45.4802,45.6097,45.4393,45.6097,552219.0
2016-05-25 09:35:00,66.91,67.24,66.9,67.1,523167.0,45.6097,45.8346,45.6029,45.7392,523167.0
2016-05-25 09:40:00,67.1,67.25,67.1,67.25,339344.0,45.7392,45.8414,45.7392,45.8414,339344.0
2016-05-25 09:45:00,67.24,67.4,67.21,67.38,351146.0,45.8346,45.9437,45.8142,45.9301,351146.0
2016-05-25 09:50:00,67.38,67.47,67.32,67.35,289834.0,45.9301,45.9914,45.8892,45.9096,289834.0
2016-05-25 09:55:00,67.34,67.36,67.22,67.22,131254.0,45.9028,45.9164,45.821,45.821,131254.0
2016-05-25 10:00:00,67.22,67.4,67.22,67.36,337138.0,45.821,45.9437,45.821,45.9164,337138.0
2016-05-25 10:05:00,67.36,67.42,67.34,67.36,285267.0,45.9164,45.9573,45.9028,45.9164,285267.0
2016-05-25 10:10:00,67.36,67.44,67.36,67.4,157501.0,45.9164,45.971,45.9164,45.9437,157501.0
2016-05-25 10:15:00,67.4,67.46,67.38,67.42,176059.0,45.9437,45.9846,45.9301,45.9573,176059.0
2016-05-25 10:20:00,67.42,67.43,67.2,67.26,195325.0,45.9573,45.9641,45.8074,45.8483,195325.0
2016-05-25 10:25:00,67.26,67.34,67.23,67.27,279872.0,45.8483,45.9028,45.8278,45.8551,279872.0
2016-05-25 10:30:00,67.27,67.37,67.11,67.21,823332.0,45.8551,45.9232,45.746,45.8142,823332.0
2016-05-25 10:35:00,67.22,67.28,67.11,67.15,231560.0,45.821,45.8619,45.746,45.7733,231560.0
2016-05-25 10:40:00,67.14,67.14,66.92,67.1,660127.0,45.7665,45.7665,45.6165,45.7392,660127.0
2016-05-25 10:45:00,67.1,67.12,66.91,66.97,280515.0,45.7392,45.7528,45.6097,45.6506,280515.0
2016-05-25 10:50:00,66.96,66.98,66.88,66.97,171422.0,45.6438,45.6574,45.5892,45.6506,171422.0
2016-05-25 10:55:00,66.97,67.13,66.96,67.07,364662.0,45.6506,45.7596,45.6438,45.7187,364662.0
2016-05-25 11:00:00,67.08,67.21,67.05,67.17,142126.0,45.7256,45.8142,45.7051,45.7869,142126.0
2016-05-25 11:05:00,67.17,67.27,67.13,67.17,213491.0,45.7869,45.8551,45.7596,45.7869,213491.0
2016-05-25 11:10:00,67.17,67.22,67.08,67.09,138851.0,45.7869,45.821,45.7256,45.7324,138851.0
2016-05-25 11:15:00,67.09,67.17,67.06,67.14,140373.0,45.7324,45.7869,45.7119,45.7665,140373.0
2016-05-25 11:20:00,67.14,67.14,67.06,67.09,134103.0,45.7665,45.7665,45.7119,45.7324,134103.0
2016-05-25 11:25:00,67.09,67.18,67.09,67.11,77806.0,45.7324,45.7937,45.7324,45.746,77806.0
2016-05-25 11:30:00,67.12,67.19,67.12,67.17,97450.0,45.7528,45.8005,45.7528,45.7869,97450.0
2016-05-25 11:35:00,67.18,67.23,67.15,67.17,96423.0,45.7937,45.8278,45.7733,45.7869,96423.0
2016-05-25 11:40:00,67.17,67.18,67.09,67.11,54855.0,45.7869,45.7937,45.7324,45.746,54855.0
2016-05-25 11:45:00,67.11,67.13,67.04,67.07,35416.0,45.746,45.7596,45.6983,45.7187,35416.0
2016-05-25 11:50:00,67.06,67.08,67.02,67.03,45211.0,45.7119,45.7256,45.6847,45.6915,45211.0
2016-05-25 11:55:00,67.03,67.06,66.96,67.05,92335.0,45.6915,45.7119,45.6438,45.7051,92335.0
2016-05-25 12:00:00,67.06,67.09,67.03,67.09,48527.0,45.7119,45.7324,45.6915,45.7324,48527.0
2016-05-25 12:05:00,67.09,67.15,67.07,67.14,50563.0,45.7324,45.7733,45.7187,45.7665,50563.0
2016-05-25 12:10:00,67.13,67.14,67.1,67.12,47977.0,45.7596,45.7665,45.7392,45.7528,47977.0
2016-05-25 12:15:00,67.12,67.16,67.09,67.09,37967.0,45.7528,45.7801,45.7324,45.7324,37967.0
2016-05-25 12:20:00,67.08,67.12,67.05,67.08,52146.0,45.7256,45.7528,45.7051,45.7256,52146.0
2016-05-25 12:25:00,67.09,67.09,67.05,67.07,42609.0,45.7324,45.7324,45.7051,45.7187,42609.0
2016-05-25 12:30:00,67.07,67.09,67.04,67.04,120719.0,45.7187,45.7324,45.6983,45.6983,120719.0
2016-05-25 12:35:00,67.05,67.08,67.03,67.05,33499.0,45.7051,45.7256,45.6915,45.7051,33499.0
2016-05-25 12:40:00,67.06,67.15,67.06,67.12,71371.0,45.7119,45.7733,45.7119,45.7528,71371.0
2016-05-25 12:45:00,67.12,67.17,67.1,67.17,93548.0,45.7528,45.7869,45.7392,45.7869,93548.0
2016-05-25 12:50:00,67.17,67.2,67.14,67.19,87042.0,45.7869,45.8074,45.7665,45.8005,87042.0
2016-05-25 12:55:00,67.2,67.21,67.16,67.2,26800.0,45.8074,45.8142,45.7801,45.8074,26800.0
2016-05-25 13:00:00,67.21,67.31,67.21,67.26,297770.0,45.8142,45.8823,45.8142,45.8483,297770.0
2016-05-25 13:05:00,67.26,67.31,67.25,67.27,43221.0,45.8483,45.8823,45.8414,45.8551,43221.0
2016-05-25 13:10:00,67.28,67.32,67.26,67.29,47761.0,45.8619,45.8892,45.8483,45.8687,47761.0
2016-05-25 13:15:00,67.3,67.32,67.27,67.31,53294.0,45.8755,45.8892,45.8551,45.8823,53294.0
2016-05-25 13:20:00,67.3,67.37,67.26,67.34,149510.0,45.8755,45.9232,45.8483,45.9028,149510.0
2016-05-25 13:25:00,67.34,67.36,67.3,67.31,62932.0,45.9028,45.9164,45.8755,45.8823,62932.0
2016-05-25 13:30:00,67.31,67.33,67.28,67.28,74403.0,45.8823,45.896,45.8619,45.8619,74403.0
2016-05-25 13:35:00,67.28,67.33,67.27,67.28,53049.0,45.8619,45.896,45.8551,45.8619,53049.0
2016-05-25 13:40:00,67.28,67.29,67.25,67.28,61193.0,45.8619,45.8687,45.8414,45.8619,61193.0
2016-05-25 13:45:00,67.28,67.32,67.28,67.31,62271.0,45.8619,45.8892,45.8619,45.8823,62271.0
2016-05-25 13:50:00,67.32,67.34,67.3,67.32,98041.0,45.8892,45.9028,45.8755,45.8892,98041.0
2016-05-25 13:55:00,67.32,67.34,67.28,67.31,58315.0,45.8892,45.9028,45.8619,45.8823,58315.0
2016-05-25 14:00:00,67.32,67.34,67.27,67.27,141844.0,45.8892,45.9028,45.8551,45.8551,141844.0
2016-05-25 14:05:00,67.26,67.29,67.26,67.27,80096.0,45.8483,45.8687,45.8483,45.8551,80096.0
2016-05-25 14:10:00,67.27,67.28,67.24,67.25,145607.0,45.8551,45.8619,45.8346,45.8414,145607.0
2016-05-25 14:15:00,67.26,67.29,67.25,67.28,53245.0,45.8483,45.8687,45.8414,45.8619,53245.0
2016-05-25 14:20:00,67.28,67.31,67.25,67.3,87884.0,45.8619,45.8823,45.8414,45.8755,87884.0
2016-05-25 14:25:00,67.31,67.33,67.27,67.32,85251.0,45.8823,45.896,45.8551,45.8892,85251.0
2016-05-25 14:30:00,67.32,67.35,67.31,67.34,92581.0,45.8892,45.9096,45.8823,45.9028,92581.0
2016-05-25 14:35:00,67.34,67.39,67.33,67.36,87223.0,45.9028,45.9369,45.896,45.9164,87223.0
2016-05-25 14:40:00,67.37,67.4,67.35,67.36,97041.0,45.9232,45.9437,45.9096,45.9164,97041.0
2016-05-25 14:45:00,67.36,67.43,67.29,67.31,200408.0,45.9164,45.9641,45.8687,45.8823,200408.0
2016-05-25 14:50:00,67.31,67.36,67.27,67.3,124441.0,45.8823,45.9164,45.8551,45.8755,124441.0
2016-05-25 14:55:00,67.31,67.32,67.26,67.28,86429.0,45.8823,45.8892,45.8483,45.8619,86429.0
2016-05-25 15:00:00,67.28,67.3,67.25,67.25,76805.0,45.8619,45.8755,45.8414,45.8414,76805.0
2016-05-25 15:05:00,67.26,67.33,67.25,67.32,61415.0,45.8483,45.896,45.8414,45.8892,61415.0
2016-05-25 15:10:00,67.33,67.34,67.24,67.28,85077.0,45.896,45.9028,45.8346,45.8619,85077.0
2016-05-25 15:15:00,67.28,67.35,67.27,67.3,132133.0,45.8619,45.9096,45.8551,45.8755,132133.0
2016-05-25 15:20:00,67.3,67.36,67.3,67.36,115701.0,45.8755,45.9164,45.8755,45.9164,115701.0
2016-05-25 15:25:00,67.36,67.46,67.33,67.46,182591.0,45.9164,45.9846,45.896,45.9846,182591.0
2016-05-25 15:30:00,67.46,67.46,67.39,67.41,158474.0,45.9846,45.9846,45.9369,45.9505,158474.0
2016-05-25 15:35:00,67.4,67.42,67.34,67.34,232279.0,45.9437,45.9573,45.9028,45.9028,232279.0
2016-05-25 15:40:00,67.34,67.42,67.34,67.38,173206.0,45.9028,45.9573,45.9028,45.9301,173206.0
2016-05-25 15:45:00,67.38,67.39,67.31,67.37,182086.0,45.9301,45.9369,45.8823,45.9232,182086.0
2016-05-25 15:50:00,67.37,67.39,67.34,67.35,301106.0,45.9232,45.9369,45.9028,45.9096,301106.0
2016-05-25 15:55:00,67.35,67.43,67.34,67.35,787264.0,45.9096,45.9641,45.9028,45.9096,787264.0
2016-05-26 09:30:00,67.63,67.92,67.63,67.83,642064.0,46.1005,46.2982,46.1005,46.2368,642064.0
2016-05-26 09:35:00,67.84,67.92,67.73,67.84,322485.0,46.2436,46.2982,46.1686,46.2436,322485.0
2016-05-26 09:40:00,67.86,67.9,67.76,67.79,204202.0,46.2573,46.2845,46.1891,46.2095,204202.0
2016-05-26 09:45:00,67.8,67.81,67.41,67.53,336289.0,46.2164,46.2232,45.9505,46.0323,336289.0
2016-05-26 09:50:00,67.54,67.55,67.39,67.41,147072.0,46.0391,46.0459,45.9369,45.9505,147072.0
2016-05-26 09:55:00,67.42,67.42,67.19,67.23,252210.0,45.9573,45.9573,45.8005,45.8278,252210.0
2016-05-26 10:00:00,67.23,67.47,67.22,67.42,280074.0,45.8278,45.9914,45.821,45.9573,280074.0
2016-05-26 10:05:00,67.42,67.55,67.35,67.42,231371.0,45.9573,46.0459,45.9096,45.9573,231371.0
2016-05-26 10:10:00,67.43,67.43,67.18,67.23,218691.0,45.9641,45.9641,45.7937,45.8278,218691.0
2016-05-26 10:15:00,67.22,67.25,67.16,67.25,125096.0,45.821,45.8414,45.7801,45.8414,125096.0
2016-05-26 10:20:00,67.23,67.3,67.2,67.25,186459.0,45.8278,45.8755,45.8074,45.8414,186459.0
2016-05-26 10:25:00,67.24,67.31,67.23,67.31,253486.0,45.8346,45.8823,45.8278,45.8823,253486.0
2016-05-26 10:30:00,67.3,67.36,67.09,67.1,229045.0,45.8755,45.9164,45.7324,45.7392,229045.0
2016-05-26 10:35:00,67.1,67.11,66.98,67.07,248708.0,45.7392,45.746,45.6574,45.7187,248708.0
2016-05-26 10:40:00,67.07,67.18,67.04,67.1,168725.0,45.7187,45.7937,45.6983,45.7392,168725.0
2016-05-26 10:45:00,67.12,67.12,66.99,67.03,135021.0,45.7528,45.7528,45.6642,45.6915,135021.0
2016-05-26 10:50:00,67.03,67.06,66.96,66.99,135218.0,45.6915,45.7119,45.6438,45.6642,135218.0
2016-05-26 10:55:00,67.01,67.07,66.89,66.91,209812.0,45.6778,45.7187,45.5961,45.6097,209812.0
2016-05-26 11:00:00,66.9,67.01,66.88,66.99,207489.0,45.6029,45.6778,45.5892,45.6642,207489.0
2016-05-26 11:05:00,66.99,67.02,66.89,66.93,91479.0,45.6642,45.6847,45.5961,45.6233,91479.0
2016-05-26 11:10:00,66.93,67.08,66.9,67.0,90816.0,45.6233,45.7256,45.6029,45.671,90816.0
2016-05-26 11:15:00,67.0,67.14,66.99,67.14,97665.0,45.671,45.7665,45.6642,45.7665,97665.0
2016-05-26 11:20:00,67.13,67.27,67.11,67.27,122906.0,45.7596,45.8551,45.746,45.8551,122906.0
2016-05-26 11:25:00,67.27,67.32,67.22,67.31,183057.0,45.8551,45.8892,45.821,45.8823,183057.0
2016-05-26 11:30:00,67.32,67.32,67.15,67.21,82859.0,45.8892,45.8892,45.7733,45.8142,82859.0
2016-05-26 11:35:00,67.22,67.28,67.18,67.25,110262.0,45.821,45.8619,45.7937,45.8414,110262.0
2016-05-26 11:40:00,67.24,67.26,67.22,67.26,122744.0,45.8346,45.8483,45.821,45.8483,122744.0
2016-05-26 11:45:00,67.26,67.29,67.21,67.21,91420.0,45.8483,45.8687,45.8142,45.8142,91420.0
2016-05-26 11:50:00,67.21,67.26,67.15,67.22,124583.0,45.8142,45.8483,45.7733,45.821,124583.0
2016-05-26 11:55:00,67.22,67.3,67.22,67.3,62811.0,45.821,45.8755,45.821,45.8755,62811.0
2016-05-26 12:00:00,67.31,67.34,67.27,67.29,61069.0,45.8823,45.9028,45.8551,45.8687,61069.0
2016-05-26 12:05:00,67.29,67.34,67.24,67.25,81641.0,45.8687,45.9028,45.8346,45.8414,81641.0
2016-05-26 12:10:00,67.24,67.3,67.21,67.22,61685.0,45.8346,45.8755,45.8142,45.821,61685.0
2016-05-26 12:15:00,67.22,67.24,67.14,67.16,83795.0,45.821,45.8346,45.7665,45.7801,83795.0
2016-05-26 12:20:00,67.16,67.21,67.15,67.18,30364.0,45.7801,45.8142,45.7733,45.7937,30364.0
2016-05-26 12:25:00,67.18,67.21,67.15,67.18,66090.0,45.7937,45.8142,45.7733,45.7937,66090.0
2016-05-26 12:30:00,67.19,67.21,67.16,67.18,50387.0,45.8005,45.8142,45.7801,45.7937,50387.0
2016-05-26 12:35:00,67.17,67.21,67.16,67.18,38636.0,45.7869,45.8142,45.7801,45.7937,38636.0
2016-05-26 12:40:00,67.17,67.18,67.12,67.14,62343.0,45.7869,45.7937,45.7528,45.7665,62343.0
2016-05-26 12:45:00,67.14,67.2,67.1,67.2,104537.0,45.7665,45.8074,45.7392,45.8074,104537.0
2016-05-26 12:50:00,67.19,67.21,67.15,67.16,161158.0,45.8005,45.8142,45.7733,45.7801,161158.0
2016-05-26 12:55:00,67.16,67.21,67.13,67.15,63050.0,45.7801,45.8142,45.7596,45.7733,63050.0
2016-05-26 13:00:00,67.15,67.22,67.14,67.18,42603.0,45.7733,45.821,45.7665,45.7937,42603.0
2016-05-26 13:05:00,67.19,67.21,67.15,67.17,44105.0,45.8005,45.8142,45.7733,45.7869,44105.0
2016-05-26 13:10:00,67.16,67.21,67.15,67.19,77085.0,45.7801,45.8142,45.7733,45.8005,77085.0
2016-05-26 13:15:00,67.19,67.29,67.19,67.28,67099.0,45.8005,45.8687,45.8005,45.8619,67099.0
2016-05-26 13:20:00,67.27,67.28,67.19,67.23,73343.0,45.8551,45.8619,45.8005,45.8278,73343.0
2016-05-26 13:25:00,67.24,67.24,67.19,67.22,79015.0,45.8346,45.8346,45.8005,45.821,79015.0
2016-05-26 13:30:00,67.23,67.23,67.17,67.19,65411.0,45.8278,45.8278,45.7869,45.8005,65411.0
2016-05-26 13:35:00,67.19,67.2,67.14,67.17,39342.0,45.8005,45.8074,45.7665,45.7869,39342.0
2016-05-26 13:40:00,67.18,67.18,67.09,67.12,227044.0,45.7937,45.7937,45.7324,45.7528,227044.0
2016-05-26 13:45:00,67.12,67.18,67.11,67.18,20323.0,45.7528,45.7937,45.746,45.7937,20323.0
2016-05-26 13:50:00,67.17,67.23,67.17,67.21,23249.0,45.7869,45.8278,45.7869,45.8142,23249.0
2016-05-26 13:55:00,67.22,67.22,67.19,67.19,31739.0,45.821,45.821,45.8005,45.8005,31739.0
2016-05-26 14:00:00,67.2,67.24,67.19,67.23,42144.0,45.8074,45.8346,45.8005,45.8278,42144.0
2016-05-26 14:05:00,67.22,67.24,67.18,67.24,46265.0,45.821,45.8346,45.7937,45.8346,46265.0
2016-05-26 14:10:00,67.23,67.3,67.21,67.29,60780.0,45.8278,45.8755,45.8142,45.8687,60780.0
2016-05-26 14:15:00,67.29,67.35,67.27,67.34,148982.0,45.8687,45.9096,45.8551,45.9028,148982.0
2016-05-26 14:20:00,67.34,67.37,67.32,67.34,196309.0,45.9028,45.9232,45.8892,45.9028,196309.0
2016-05-26 14:25:00,67.34,67.34,67.23,67.25,116954.0,45.9028,45.9028,45.8278,45.8414,116954.0
2016-05-26 14:30:00,67.26,67.27,67.23,67.25,40439.0,45.8483,45.8551,45.8278,45.8414,40439.0
2016-05-26 14:35:00,67.25,67.25,67.2,67.23,32357.0,45.8414,45.8414,45.8074,45.8278,32357.0
2016-05-26 14:40:00,67.22,67.23,67.16,67.17,37514.0,45.821,45.8278,45.7801,45.7869,37514.0
2016-05-26 14:45:00,67.17,67.24,67.16,67.19,54268.0,45.7869,45.8346,45.7801,45.8005,54268.0
2016-05-26 14:50:00,67.18,67.23,67.17,67.18,64369.0,45.7937,45.8278,45.7869,45.7937,64369.0
2016-05-26 14:55:00,67.19,67.19,67.12,67.13,55471.0,45.8005,45.8005,45.7528,45.7596,55471.0
2016-05-26 15:00:00,67.13,67.17,67.12,67.17,126511.0,45.7596,45.7869,45.7528,45.7869,126511.0
2016-05-26 15:05:00,67.17,67.19,67.13,67.16,110570.0,45.7869,45.8005,45.7596,45.7801,110570.0
2016-05-26 15:10:00,67.17,67.19,67.11,67.16,75705.0,45.7869,45.8005,45.746,45.7801,75705.0
2016-05-26 15:15:00,67.16,67.22,67.15,67.21,40785.0,45.7801,45.821,45.7733,45.8142,40785.0
2016-05-26 15:20:00,67.2,67.24,67.16,67.16,42247.0,45.8074,45.8346,45.7801,45.7801,42247.0
2016-05-26 15:25:00,67.16,67.2,67.1,67.13,207713.0,45.7801,45.8074,45.7392,45.7596,207713.0
2016-05-26 15:30:00,67.13,67.16,67.09,67.15,148003.0,45.7596,45.7801,45.7324,45.7733,148003.0
2016-05-26 15:35:00,67.15,67.15,67.08,67.1,105334.0,45.7733,45.7733,45.7256,45.7392,105334.0
2016-05-26 15:40:00,67.09,67.14,67.09,67.1,231863.0,45.7324,45.7665,45.7324,45.7392,231863.0
2016-05-26 15:45:00,67.11,67.11,67.06,67.11,179997.0,45.746,45.746,45.7119,45.746,179997.0
2016-05-26 15:50:00,67.11,67.11,67.06,67.06,131339.0,45.746,45.746,45.7119,45.7119,131339.0
2016-05-26 15:55:00,67.06,67.08,67.02,67.08,441498.0,45.7119,45.7256,45.6847,45.7256,441498.0
2016-05-27 09:30:00,66.85,66.92,66.74,66.77,432010.0,45.5688,45.6165,45.4938,45.5143,432010.0
2016-05-27 09:35:00,66.76,66.81,66.48,66.72,552117.0,45.5074,45.5415,45.3166,45.4802,552117.0
2016-05-27 09:40:00,66.72,66.76,66.57,66.75,665582.0,45.4802,45.5074,45.3779,45.5006,665582.0
2016-05-27 09:45:00,66.75,66.92,66.75,66.77,352394.0,45.5006,45.6165,45.5006,45.5143,352394.0
2016-05-27 09:50:00,66.77,66.82,66.59,66.6,183613.0,45.5143,45.5483,45.3916,45.3984,183613.0
2016-05-27 09:55:00,66.6,66.68,66.56,66.64,246098.0,45.3984,45.4529,45.3711,45.4256,246098.0
2016-05-27 10:00:00,66.65,66.78,66.6,66.74,192526.0,45.4325,45.5211,45.3984,45.4938,192526.0
2016-05-27 10:05:00,66.73,66.74,66.65,66.73,89549.0,45.487,45.4938,45.4325,45.487,89549.0
2016-05-27 10:10:00,66.74,66.93,66.73,66.89,166007.0,45.4938,45.6233,45.487,45.5961,166007.0
2016-05-27 10:15:00,66.88,66.98,66.88,66.92,225925.0,45.5892,45.6574,45.5892,45.6165,225925.0
2016-05-27 10:20:00,66.93,67.01,66.91,66.94,123419.0,45.6233,45.6778,45.6097,45.6301,123419.0
2016-05-27 10:25:00,66.94,66.97,66.83,66.86,94569.0,45.6301,45.6506,45.5552,45.5756,94569.0
2016-05-27 10:30:00,66.87,66.91,66.76,66.79,103805.0,45.5824,45.6097,45.5074,45.5279,103805.0
2016-05-27 10:35:00,66.8,66.85,66.75,66.76,54305.0,45.5347,45.5688,45.5006,45.5074,54305.0
2016-05-27 10:40:00,66.74,66.81,66.7,66.76,72043.0,45.4938,45.5415,45.4665,45.5074,72043.0
2016-05-27 10:45:00,66.75,66.95,66.73,66.9,105937.0,45.5006,45.637,45.487,45.6029,105937.0
2016-05-27 10:50:00,66.9,66.93,66.79,66.82,45891.0,45.6029,45.6233,45.5279,45.5483,45891.0
2016-05-27 10:55:00,66.82,66.92,66.79,66.88,101554.0,45.5483,45.6165,45.5279,45.5892,101554.0
2016-05-27 11:00:00,66.89,66.96,66.87,66.91,57511.0,45.5961,45.6438,45.5824,45.6097,57511.0
2016-05-27 11:05:00,66.91,66.91,66.69,66.71,104745.0,45.6097,45.6097,45.4597,45.4734,104745.0
2016-05-27 11:10:00,66.71,66.76,66.64,66.76,74617.0,45.4734,45.5074,45.4256,45.5074,74617.0
2016-05-27 11:15:00,66.76,66.81,66.73,66.78,33370.0,45.5074,45.5415,45.487,45.5211,33370.0
2016-05-27 11:20:00,66.79,66.84,66.77,66.81,52782.0,45.5279,45.562,45.5143,45.5415,52782.0
2016-05-27 11:25:00,66.81,66.93,66.79,66.92,130006.0,45.5415,45.6233,45.5279,45.6165,130006.0
2016-05-27 11:30:00,66.93,66.97,66.9,66.93,104392.0,45.6233,45.6506,45.6029,45.6233,104392.0
2016-05-27 11:35:00,66.93,67.0,66.85,66.97,79028.0,45.6233,45.671,45.5688,45.6506,79028.0
2016-05-27 11:40:00,66.97,66.98,66.91,66.96,91212.0,45.6506,45.6574,45.6097,45.6438,91212.0
2016-05-27 11:45:00,66.95,66.97,66.92,66.97,88751.0,45.637,45.6506,45.6165,45.6506,88751.0
2016-05-27 11:50:00,66.97,66.97,66.84,66.92,61365.0,45.6506,45.6506,45.562,45.6165,61365.0
2016-05-27 11:55:00,66.92,66.96,66.89,66.95,50473.0,45.6165,45.6438,45.5961,45.637,50473.0
2016-05-27 12:00:00,66.95,66.97,66.89,66.9,68196.0,45.637,45.6506,45.5961,45.6029,68196.0
2016-05-27 12:05:00,66.91,66.96,66.86,66.87,72767.0,45.6097,45.6438,45.5756,45.5824,72767.0
2016-05-27 12:10:00,66.88,66.97,66.88,66.96,42830.0,45.5892,45.6506,45.5892,45.6438,42830.0
2016-05-27 12:15:00,66.96,66.97,66.92,66.97,53915.0,45.6438,45.6506,45.6165,45.6506,53915.0
2016-05-27 12:20:00,66.97,66.97,66.93,66.95,29669.0,45.6506,45.6506,45.6233,45.637,29669.0
2016-05-27 12:25:00,66.95,66.97,66.93,66.95,45807.0,45.637,45.6506,45.6233,45.637,45807.0
2016-05-27 12:30:00,66.95,66.96,66.88,66.9,38285.0,45.637,45.6438,45.5892,45.6029,38285.0
2016-05-27 12:35:00,66.9,66.96,66.89,66.91,64693.0,45.6029,45.6438,45.5961,45.6097,64693.0
2016-05-27 12:40:00,66.9,66.95,66.9,66.92,41751.0,45.6029,45.637,45.6029,45.6165,41751.0
2016-05-27 12:45:00,66.92,66.99,66.91,66.97,26494.0,45.6165,45.6642,45.6097,45.6506,26494.0
2016-05-27 12:50:00,66.97,66.97,66.92,66.92,23139.0,45.6506,45.6506,45.6165,45.6165,23139.0
2016-05-27 12:55:00,66.92,66.93,66.89,66.93,48788.0,45.6165,45.6233,45.5961,45.6233,48788.0
2016-05-27 13:00:00,66.92,66.93,66.87,66.93,41390.0,45.6165,45.6233,45.5824,45.6233,41390.0
2016-05-27 13:05:00,66.93,66.94,66.89,66.91,44247.0,45.6233,45.6301,45.5961,45.6097,44247.0
2016-05-27 13:10:00,66.92,66.93,66.89,66.92,43088.0,45.6165,45.6233,45.5961,45.6165,43088.0
2016-05-27 13:15:00,66.91,66.98,66.89,66.96,43897.0,45.6097,45.6574,45.5961,45.6438,43897.0
2016-05-27 13:20:00,66.97,67.05,66.96,67.01,55109.0,45.6506,45.7051,45.6438,45.6778,55109.0
2016-05-27 13:25:00,67.02,67.04,66.98,66.99,41276.0,45.6847,45.6983,45.6574,45.6642,41276.0
2016-05-27 13:30:00,67.0,67.04,66.97,66.99,28026.0,45.671,45.6983,45.6506,45.6642,28026.0
2016-05-27 13:35:00,66.98,67.0,66.81,66.82,169022.0,45.6574,45.671,45.5415,45.5483,169022.0
2016-05-27 13:40:00,66.82,66.93,66.8,66.91,256410.0,45.5483,45.6233,45.5347,45.6097,256410.0
2016-05-27 13:45:00,66.91,66.97,66.89,66.9,48653.0,45.6097,45.6506,45.5961,45.6029,48653.0
2016-05-27 13:50:00,66.91,66.95,66.88,66.9,36369.0,45.6097,45.637,45.5892,45.6029,36369.0
2016-05-27 13:55:00,66.91,66.92,66.82,66.83,36149.0,45.6097,45.6165,45.5483,45.5552,36149.0
2016-05-27 14:00:00,66.82,66.88,66.79,66.88,131229.0,45.5483,45.5892,45.5279,45.5892,131229.0
2016-05-27 14:05:00,66.88,66.91,66.84,66.84,59959.0,45.5892,45.6097,45.562,45.562,59959.0
2016-05-27 14:10:00,66.84,66.89,66.83,66.83,45655.0,45.562,45.5961,45.5552,45.5552,45655.0
2016-05-27 14:15:00,66.83,66.86,66.77,66.77,131992.0,45.5552,45.5756,45.5143,45.5143,131992.0
2016-05-27 14:20:00,66.77,66.85,66.77,66.84,44488.0,45.5143,45.5688,45.5143,45.562,44488.0
2016-05-27 14:25:00,66.84,66.96,66.84,66.92,188888.0,45.562,45.6438,45.562,45.6165,188888.0
2016-05-27 14:30:00,66.91,66.93,66.87,66.88,23054.0,45.6097,45.6233,45.5824,45.5892,23054.0
2016-05-27 14:35:00,66.88,66.91,66.84,66.87,66892.0,45.5892,45.6097,45.562,45.5824,66892.0
2016-05-27 14:40:00,66.86,66.89,66.83,66.86,41980.0,45.5756,45.5961,45.5552,45.5756,41980.0
2016-05-27 14:45:00,66.85,66.92,66.85,66.91,45854.0,45.5688,45.6165,45.5688,45.6097,45854.0
2016-05-27 14:50:00,66.9,66.91,66.85,66.88,57548.0,45.6029,45.6097,45.5688,45.5892,57548.0
2016-05-27 14:55:00,66.88,66.94,66.87,66.94,20050.0,45.5892,45.6301,45.5824,45.6301,20050.0
2016-05-27 15:00:00,66.93,66.94,66.88,66.89,43508.0,45.6233,45.6301,45.5892,45.5961,43508.0
2016-05-27 15:05:00,66.9,66.95,66.89,66.93,43604.0,45.6029,45.637,45.5961,45.6233,43604.0
2016-05-27 15:10:00,66.94,66.99,66.93,66.98,72665.0,45.6301,45.6642,45.6233,45.6574,72665.0
2016-05-27 15:15:00,66.98,66.98,66.93,66.97,66105.0,45.6574,45.6574,45.6233,45.6506,66105.0
2016-05-27 15:20:00,66.97,66.99,66.94,66.96,60499.0,45.6506,45.6642,45.6301,45.6438,60499.0
2016-05-27 15:25:00,66.97,67.03,66.97,67.03,160076.0,45.6506,45.6915,45.6506,45.6915,160076.0
2016-05-27 15:30:00,67.03,67.07,67.02,67.06,111332.0,45.6915,45.7187,45.6847,45.7119,111332.0
2016-05-27 15:35:00,67.06,67.11,67.06,67.1,58886.0,45.7119,45.746,45.7119,45.7392,58886.0
2016-05-27 15:40:00,67.1,67.16,67.1,67.12,168813.0,45.7392,45.7801,45.7392,45.7528,168813.0
2016-05-27 15:45:00,67.12,67.17,67.12,67.12,177346.0,45.7528,45.7869,45.7528,45.7528,177346.0
2016-05-27 15:50:00,67.13,67.15,67.12,67.13,243916.0,45.7596,45.7733,45.7528,45.7596,243916.0
2016-05-27 15:55:00,67.13,67.18,67.12,67.14,383261.0,45.7596,45.7937,45.7528,45.7665,383261.0
2016-05-31 09:30:00,67.29,67.36,67.15,67.29,665794.0,45.8687,45.9164,45.7733,45.8687,665794.0
2016-05-31 09:35:00,67.29,67.6,67.25,67.52,632267.0,45.8687,46.08,45.8414,46.0255,632267.0
2016-05-31 09:40:00,67.52,67.62,67.44,67.49,490587.0,46.0255,46.0937,45.971,46.005,490587.0
2016-05-31 09:45:00,67.48,67.76,67.48,67.73,602686.0,45.9982,46.1891,45.9982,46.1686,602686.0
2016-05-31 09:50:00,67.73,67.82,67.62,67.63,294058.0,46.1686,46.23,46.0937,46.1005,294058.0
2016-05-31 09:55:00,67.63,67.65,67.34,67.38,331989.0,46.1005,46.1141,45.9028,45.9301,331989.0
2016-05-31 10:00:00,67.37,67.55,67.35,67.51,221240.0,45.9232,46.0459,45.9096,46.0187,221240.0
2016-05-31 10:05:00,67.5,67.6,67.48,67.49,106986.0,46.0119,46.08,45.9982,46.005,106986.0
2016-05-31 10:10:00,67.5,67.53,67.44,67.48,177109.0,46.0119,46.0323,45.971,45.9982,177109.0
2016-05-31 10:15:00,67.48,67.66,67.48,67.59,197471.0,45.9982,46.1209,45.9982,46.0732,197471.0
2016-05-31 10:20:00,67.6,67.68,67.52,67.53,172095.0,46.08,46.1346,46.0255,46.0323,172095.0
2016-05-31 10:25:00,67.53,67.6,67.52,67.59,99056.0,46.0323,46.08,46.0255,46.0732,99056.0
2016-05-31 10:30:00,67.58,67.66,67.56,67.57,112496.0,46.0664,46.1209,46.0528,46.0596,112496.0
2016-05-31 10:35:00,67.58,67.61,67.45,67.47,222797.0,46.0664,46.0868,45.9778,45.9914,222797.0
2016-05-31 10:40:00,67.46,67.54,67.37,67.48,210909.0,45.9846,46.0391,45.9232,45.9982,210909.0
2016-05-31 10:45:00,67.47,67.48,67.38,67.41,215195.0,45.9914,45.9982,45.9301,45.9505,215195.0
2016-05-31 10:50:00,67.41,67.42,67.34,67.38,195328.0,45.9505,45.9573,45.9028,45.9301,195328.0
2016-05-31 10:55:00,67.39,67.41,67.29,67.37,131643.0,45.9369,45.9505,45.8687,45.9232,131643.0
2016-05-31 11:00:00,67.36,67.37,67.25,67.33,148049.0,45.9164,45.9232,45.8414,45.896,148049.0
2016-05-31 11:05:00,67.34,67.41,67.31,67.38,111062.0,45.9028,45.9505,45.8823,45.9301,111062.0
2016-05-31 11:10:00,67.38,67.38,67.22,67.32,271615.0,45.9301,45.9301,45.821,45.8892,271615.0
2016-05-31 11:15:00,67.32,67.4,67.31,67.36,83932.0,45.8892,45.9437,45.8823,45.9164,83932.0
2016-05-31 11:20:00,67.35,67.35,67.25,67.31,143071.0,45.9096,45.9096,45.8414,45.8823,143071.0
2016-05-31 11:25:00,67.32,67.35,67.26,67.27,85845.0,45.8892,45.9096,45.8483,45.8551,85845.0
2016-05-31 11:30:00,67.28,67.28,67.14,67.18,121751.0,45.8619,45.8619,45.7665,45.7937,121751.0
2016-05-31 11:35:00,67.18,67.24,67.18,67.24,72583.0,45.7937,45.8346,45.7937,45.8346,72583.0
2016-05-31 11:40:00,67.24,67.35,67.23,67.34,129918.0,45.8346,45.9096,45.8278,45.9028,129918.0
2016-05-31 11:45:00,67.34,67.34,67.24,67.27,101237.0,45.9028,45.9028,45.8346,45.8551,101237.0
2016-05-31 11:50:00,67.27,67.31,67.22,67.28,114701.0,45.8551,45.8823,45.821,45.8619,114701.0
2016-05-31 11:55:00,67.27,67.3,67.22,67.24,57542.0,45.8551,45.8755,45.821,45.8346,57542.0
2016-05-31 12:00:00,67.23,67.29,67.22,67.24,92261.0,45.8278,45.8687,45.821,45.8346,92261.0
2016-05-31 12:05:00,67.24,67.25,67.16,67.23,138051.0,45.8346,45.8414,45.7801,45.8278,138051.0
2016-05-31 12:10:00,67.22,67.23,67.16,67.18,73318.0,45.821,45.8278,45.7801,45.7937,73318.0
2016-05-31 12:15:00,67.18,67.23,67.15,67.17,89103.0,45.7937,45.8278,45.7733,45.7869,89103.0
2016-05-31 12:20:00,67.17,67.19,67.13,67.15,72540.0,45.7869,45.8005,45.7596,45.7733,72540.0
2016-05-31 12:25:00,67.16,67.2,67.16,67.16,71918.0,45.7801,45.8074,45.7801,45.7801,71918.0
2016-05-31 12:30:00,67.17,67.18,67.15,67.18,54752.0,45.7869,45.7937,45.7733,45.7937,54752.0
2016-05-31 12:35:00,67.17,67.23,67.16,67.21,137364.0,45.7869,45.8278,45.7801,45.8142,137364.0
2016-05-31 12:40:00,67.21,67.22,67.18,67.2,100770.0,45.8142,45.821,45.7937,45.8074,100770.0
2016-05-31 12:45:00,67.19,67.23,67.18,67.23,59169.0,45.8005,45.8278,45.7937,45.8278,59169.0
2016-05-31 12:50:00,67.23,67.29,67.23,67.23,84209.0,45.8278,45.8687,45.8278,45.8278,84209.0
2016-05-31 12:55:00,67.23,67.24,67.16,67.18,145557.0,45.8278,45.8346,45.7801,45.7937,145557.0
2016-05-31 13:00:00,67.18,67.21,67.14,67.21,116804.0,45.7937,45.8142,45.7665,45.8142,116804.0
2016-05-31 13:05:00,67.21,67.22,67.15,67.17,58566.0,45.8142,45.821,45.7733,45.7869,58566.0
2016-05-31 13:10:00,67.17,67.21,67.16,67.2,77087.0,45.7869,45.8142,45.7801,45.8074,77087.0
2016-05-31 13:15:00,67.2,67.22,67.16,67.19,81525.0,45.8074,45.821,45.7801,45.8005,81525.0
2016-05-31 13:20:00,67.19,67.23,67.17,67.2,78125.0,45.8005,45.8278,45.7869,45.8074,78125.0
2016-05-31 13:25:00,67.2,67.24,67.19,67.23,68489.0,45.8074,45.8346,45.8005,45.8278,68489.0
2016-05-31 13:30:00,67.23,67.24,67.18,67.19,61421.0,45.8278,45.8346,45.7937,45.8005,61421.0
2016-05-31 13:35:00,67.19,67.19,67.15,67.17,66831.0,45.8005,45.8005,45.7733,45.7869,66831.0
2016-05-31 13:40:00,67.16,67.18,67.11,67.16,75054.0,45.7801,45.7937,45.746,45.7801,75054.0
2016-05-31 13:45:00,67.16,67.17,67.09,67.1,96217.0,45.7801,45.7869,45.7324,45.7392,96217.0
2016-05-31 13:50:00,67.11,67.11,67.02,67.03,125560.0,45.746,45.746,45.6847,45.6915,125560.0
2016-05-31 13:55:00,67.02,67.03,66.96,66.98,147254.0,45.6847,45.6915,45.6438,45.6574,147254.0
2016-05-31 14:00:00,66.98,66.98,66.87,66.9,109326.0,45.6574,45.6574,45.5824,45.6029,109326.0
2016-05-31 14:05:00,66.9,66.95,66.88,66.91,93727.0,45.6029,45.637,45.5892,45.6097,93727.0
2016-05-31 14:10:00,66.91,66.92,66.77,66.78,103362.0,45.6097,45.6165,45.5143,45.5211,103362.0
2016-05-31 14:15:00,66.79,66.8,66.75,66.75,171695.0,45.5279,45.5347,45.5006,45.5006,171695.0
2016-05-31 14:20:00,66.75,66.86,66.72,66.78,216820.0,45.5006,45.5756,45.4802,45.5211,216820.0
2016-05-31 14:25:00,66.78,66.8,66.72,66.78,150865.0,45.5211,45.5347,45.4802,45.5211,150865.0
2016-05-31 14:30:00,66.78,66.81,66.74,66.79,141804.0,45.5211,45.5415,45.4938,45.5279,141804.0
2016-05-31 14:35:00,66.8,66.81,66.76,66.78,89894.0,45.5347,45.5415,45.5074,45.5211,89894.0
2016-05-31 14:40:00,66.79,66.79,66.71,66.71,118628.0,45.5279,45.5279,45.4734,45.4734,118628.0
2016-05-31 14:45:00,66.72,66.72,66.59,66.69,113003.0,45.4802,45.4802,45.3916,45.4597,113003.0
2016-05-31 14:50:00,66.69,66.76,66.68,66.74,89374.0,45.4597,45.5074,45.4529,45.4938,89374.0
2016-05-31 14:55:00,66.74,66.74,66.63,66.64,63354.0,45.4938,45.4938,45.4188,45.4256,63354.0
2016-05-31 15:00:00,66.64,66.65,66.57,66.6,130496.0,45.4256,45.4325,45.3779,45.3984,130496.0
2016-05-31 15:05:00,66.6,66.64,66.57,66.61,108942.0,45.3984,45.4256,45.3779,45.4052,108942.0
2016-05-31 15:10:00,66.62,66.68,66.6,66.67,94258.0,45.412,45.4529,45.3984,45.4461,94258.0
2016-05-31 15:15:00,66.68,66.79,66.67,66.78,198183.0,45.4529,45.5279,45.4461,45.5211,198183.0
2016-05-31 15:20:00,66.77,66.79,66.71,66.72,96831.0,45.5143,45.5279,45.4734,45.4802,96831.0
2016-05-31 15:25:00,66.72,66.74,66.67,66.7,93175.0,45.4802,45.4938,45.4461,45.4665,93175.0
2016-05-31 15:30:00,66.7,66.79,66.69,66.75,170923.0,45.4665,45.5279,45.4597,45.5006,170923.0
2016-05-31 15:35:00,66.75,66.8,66.74,66.76,145169.0,45.5006,45.5347,45.4938,45.5074,145169.0
2016-05-31 15:40:00,66.76,66.8,66.75,66.8,114689.0,45.5074,45.5347,45.5006,45.5347,114689.0
2016-05-31 15:45:00,66.8,66.86,66.8,66.85,233570.0,45.5347,45.5756,45.5347,45.5688,233570.0
2016-05-31 15:50:00,66.85,66.95,66.84,66.94,438733.0,45.5688,45.637,45.562,45.6301,438733.0
2016-05-31 15:55:00,66.94,66.98,66.86,66.86,1387054.0,45.6301,45.6574,45.5756,45.5756,1387054.0
2016-06-01 09:30:00,66.22,66.43,66.13,66.26,702405.0,45.1393,45.2825,45.078,45.1666,702405.0
2016-06-01 09:35:00,66.26,66.35,66.19,66.3,507315.0,45.1666,45.228,45.1189,45.1939,507315.0
2016-06-01 09:40:00,66.3,66.44,66.25,66.36,322650.0,45.1939,45.2893,45.1598,45.2348,322650.0
2016-06-01 09:45:00,66.37,66.41,66.19,66.35,359540.0,45.2416,45.2689,45.1189,45.228,359540.0
2016-06-01 09:50:00,66.36,66.43,66.25,66.25,180977.0,45.2348,45.2825,45.1598,45.1598,180977.0
2016-06-01 09:55:00,66.24,66.26,66.08,66.2,384076.0,45.153,45.1666,45.0439,45.1257,384076.0
2016-06-01 10:00:00,66.21,66.28,66.1,66.2,749687.0,45.1325,45.1802,45.0575,45.1257,749687.0
2016-06-01 10:05:00,66.19,66.33,66.14,66.31,326948.0,45.1189,45.2143,45.0848,45.2007,326948.0
2016-06-01 10:10:00,66.31,66.33,66.05,66.06,193023.0,45.2007,45.2143,45.0235,45.0303,193023.0
2016-06-01 10:15:00,66.07,66.25,66.07,66.1,241535.0,45.0371,45.1598,45.0371,45.0575,241535.0
2016-06-01 10:20:00,66.11,66.2,66.09,66.16,213826.0,45.0644,45.1257,45.0507,45.0984,213826.0
2016-06-01 10:25:00,66.15,66.32,66.15,66.3,390598.0,45.0916,45.2075,45.0916,45.1939,390598.0
2016-06-01 10:30:00,66.3,66.45,66.25,66.45,220858.0,45.1939,45.2961,45.1598,45.2961,220858.0
2016-06-01 10:35:00,66.45,66.46,66.34,66.35,164516.0,45.2961,45.3029,45.2211,45.228,164516.0
2016-06-01 10:40:00,66.35,66.35,66.21,66.29,164433.0,45.228,45.228,45.1325,45.1871,164433.0
2016-06-01 10:45:00,66.28,66.37,66.2,66.22,196349.0,45.1802,45.2416,45.1257,45.1393,196349.0
2016-06-01 10:50:00,66.22,66.43,66.21,66.33,396125.0,45.1393,45.2825,45.1325,45.2143,396125.0
2016-06-01 10:55:00,66.34,66.35,66.27,66.29,93206.0,45.2211,45.228,45.1734,45.1871,93206.0
2016-06-01 11:00:00,66.29,66.48,66.29,66.47,141307.0,45.1871,45.3166,45.1871,45.3098,141307.0
2016-06-01 11:05:00,66.45,66.54,66.45,66.51,199835.0,45.2961,45.3575,45.2961,45.337,199835.0
2016-06-01 11:10:00,66.5,66.78,66.48,66.77,702921.0,45.3302,45.5211,45.3166,45.5143,702921.0
2016-06-01 11:15:00,66.77,66.91,66.75,66.82,375596.0,45.5143,45.6097,45.5006,45.5483,375596.0
2016-06-01 11:20:00,66.83,66.98,66.8,66.84,203265.0,45.5552,45.6574,45.5347,45.562,203265.0
2016-06-01 11:25:00,66.85,66.9,66.78,66.8,155894.0,45.5688,45.6029,45.5211,45.5347,155894.0
2016-06-01 11:30:00,66.8,66.86,66.76,66.85,557712.0,45.5347,45.5756,45.5074,45.5688,557712.0
2016-06-01 11:35:00,66.87,66.94,66.8,66.8,186552.0,45.5824,45.6301,45.5347,45.5347,186552.0
2016-06-01 11:40:00,66.81,66.85,66.77,66.82,166619.0,45.5415,45.5688,45.5143,45.5483,166619.0
2016-06-01 11:45:00,66.83,66.83,66.64,66.68,146080.0,45.5552,45.5552,45.4256,45.4529,146080.0
2016-06-01 11:50:00,66.69,66.74,66.65,66.65,77406.0,45.4597,45.4938,45.4325,45.4325,77406.0
2016-06-01 11:55:00,66.64,66.67,66.61,66.65,103515.0,45.4256,45.4461,45.4052,45.4325,103515.0
2016-06-01 12:00:00,66.66,66.69,66.58,66.67,127772.0,45.4393,45.4597,45.3847,45.4461,127772.0
2016-06-01 12:05:00,66.67,66.86,66.66,66.8,210477.0,45.4461,45.5756,45.4393,45.5347,210477.0
2016-06-01 12:10:00,66.79,66.84,66.77,66.83,125953.0,45.5279,45.562,45.5143,45.5552,125953.0
2016-06-01 12:15:00,66.84,66.84,66.76,66.8,51344.0,45.562,45.562,45.5074,45.5347,51344.0
2016-06-01 12:20:00,66.79,66.82,66.77,66.79,58686.0,45.5279,45.5483,45.5143,45.5279,58686.0
2016-06-01 12:25:00,66.8,66.83,66.73,66.78,349521.0,45.5347,45.5552,45.487,45.5211,349521.0
2016-06-01 12:30:00,66.79,66.81,66.69,66.71,199790.0,45.5279,45.5415,45.4597,45.4734,199790.0
2016-06-01 12:35:00,66.72,66.74,66.68,66.7,39073.0,45.4802,45.4938,45.4529,45.4665,39073.0
2016-06-01 12:40:00,66.7,66.76,66.64,66.65,80555.0,45.4665,45.5074,45.4256,45.4325,80555.0
2016-06-01 12:45:00,66.66,66.73,66.66,66.7,22821.0,45.4393,45.487,45.4393,45.4665,22821.0
2016-06-01 12:50:00,66.7,66.73,66.67,66.73,36686.0,45.4665,45.487,45.4461,45.487,36686.0
2016-06-01 12:55:00,66.73,66.74,66.68,66.72,58831.0,45.487,45.4938,45.4529,45.4802,58831.0
2016-06-01 13:00:00,66.72,66.78,66.71,66.72,53152.0,45.4802,45.5211,45.4734,45.4802,53152.0
2016-06-01 13:05:00,66.72,66.77,66.71,66.72,47131.0,45.4802,45.5143,45.4734,45.4802,47131.0
2016-06-01 13:10:00,66.73,66.74,66.68,66.69,39739.0,45.487,45.4938,45.4529,45.4597,39739.0
2016-06-01 13:15:00,66.7,66.74,66.68,66.7,19053.0,45.4665,45.4938,45.4529,45.4665,19053.0
2016-06-01 13:20:00,66.69,66.72,66.69,66.72,33645.0,45.4597,45.4802,45.4597,45.4802,33645.0
2016-06-01 13:25:00,66.71,66.76,66.71,66.75,50204.0,45.4734,45.5074,45.4734,45.5006,50204.0
2016-06-01 13:30:00,66.75,66.77,66.72,66.76,21886.0,45.5006,45.5143,45.4802,45.5074,21886.0
2016-06-01 13:35:00,66.77,66.78,66.71,66.75,46035.0,45.5143,45.5211,45.4734,45.5006,46035.0
2016-06-01 13:40:00,66.75,66.75,66.66,66.69,61070.0,45.5006,45.5006,45.4393,45.4597,61070.0
2016-06-01 13:45:00,66.69,66.71,66.66,66.7,33350.0,45.4597,45.4734,45.4393,45.4665,33350.0
2016-06-01 13:50:00,66.71,66.73,66.69,66.72,34512.0,45.4734,45.487,45.4597,45.4802,34512.0
2016-06-01 13:55:00,66.71,66.74,66.7,66.72,81837.0,45.4734,45.4938,45.4665,45.4802,81837.0
2016-06-01 14:00:00,66.72,66.72,66.62,66.64,65584.0,45.4802,45.4802,45.412,45.4256,65584.0
2016-06-01 14:05:00,66.64,66.66,66.59,66.61,49976.0,45.4256,45.4393,45.3916,45.4052,49976.0
2016-06-01 14:10:00,66.6,66.7,66.59,66.66,86644.0,45.3984,45.4665,45.3916,45.4393,86644.0
2016-06-01 14:15:00,66.68,66.81,66.68,66.78,77313.0,45.4529,45.5415,45.4529,45.5211,77313.0
2016-06-01 14:20:00,66.77,66.81,66.76,66.77,57106.0,45.5143,45.5415,45.5074,45.5143,57106.0
2016-06-01 14:25:00,66.77,66.91,66.77,66.86,315682.0,45.5143,45.6097,45.5143,45.5756,315682.0
2016-06-01 14:30:00,66.87,66.93,66.87,66.9,267325.0,45.5824,45.6233,45.5824,45.6029,267325.0
2016-06-01 14:35:00,66.9,66.9,66.83,66.85,66985.0,45.6029,45.6029,45.5552,45.5688,66985.0
2016-06-01 14:40:00,66.85,66.88,66.84,66.85,121376.0,45.5688,45.5892,45.562,45.5688,121376.0
2016-06-01 14:45:00,66.85,66.87,66.83,66.86,46228.0,45.5688,45.5824,45.5552,45.5756,46228.0
2016-06-01 14:50:00,66.86,66.96,66.85,66.96,68681.0,45.5756,45.6438,45.5688,45.6438,68681.0
2016-06-01 14:55:00,66.96,66.98,66.91,66.98,64777.0,45.6438,45.6574,45.6097,45.6574,64777.0
2016-06-01 15:00:00,66.98,67.02,66.96,67.01,87931.0,45.6574,45.6847,45.6438,45.6778,87931.0
2016-06-01 15:05:00,67.02,67.02,66.96,66.98,55412.0,45.6847,45.6847,45.6438,45.6574,55412.0
2016-06-01 15:10:00,66.99,67.03,66.97,67.03,169645.0,45.6642,45.6915,45.6506,45.6915,169645.0
2016-06-01 15:15:00,67.04,67.08,67.03,67.04,122688.0,45.6983,45.7256,45.6915,45.6983,122688.0
2016-06-01 15:20:00,67.04,67.08,67.02,67.05,94874.0,45.6983,45.7256,45.6847,45.7051,94874.0
2016-06-01 15:25:00,67.05,67.06,67.0,67.04,80557.0,45.7051,45.7119,45.671,45.6983,80557.0
2016-06-01 15:30:00,67.04,67.04,66.98,67.02,154568.0,45.6983,45.6983,45.6574,45.6847,154568.0
2016-06-01 15:35:00,67.02,67.09,66.99,67.07,118094.0,45.6847,45.7324,45.6642,45.7187,118094.0
2016-06-01 15:40:00,67.07,67.09,67.03,67.06,105123.0,45.7187,45.7324,45.6915,45.7119,105123.0
2016-06-01 15:45:00,67.07,67.07,66.99,66.99,128668.0,45.7187,45.7187,45.6642,45.6642,128668.0
2016-06-01 15:50:00,67.0,67.02,66.98,67.0,158030.0,45.671,45.6847,45.6574,45.671,158030.0
2016-06-01 15:55:00,67.0,67.04,66.97,66.98,1063798.0,45.671,45.6983,45.6506,45.6574,1063798.0
2016-06-02 09:30:00,66.38,66.49,66.22,66.38,780335.0,45.2484,45.3234,45.1393,45.2484,780335.0
2016-06-02 09:35:00,66.37,66.53,66.3,66.5,411484.0,45.2416,45.3507,45.1939,45.3302,411484.0
2016-06-02 09:40:00,66.5,66.5,66.31,66.41,218354.0,45.3302,45.3302,45.2007,45.2689,218354.0
2016-06-02 09:45:00,66.41,66.53,66.33,66.35,363937.0,45.2689,45.3507,45.2143,45.228,363937.0
2016-06-02 09:50:00,66.35,66.35,66.18,66.18,239265.0,45.228,45.228,45.1121,45.1121,239265.0
2016-06-02 09:55:00,66.18,66.35,66.17,66.24,227329.0,45.1121,45.228,45.1053,45.153,227329.0
2016-06-02 10:00:00,66.23,66.45,66.22,66.4,261351.0,45.1462,45.2961,45.1393,45.262,261351.0
2016-06-02 10:05:00,66.4,66.41,66.23,66.28,191419.0,45.262,45.2689,45.1462,45.1802,191419.0
2016-06-02 10:10:00,66.28,66.34,66.23,66.28,131549.0,45.1802,45.2211,45.1462,45.1802,131549.0
2016-06-02 10:15:00,66.27,66.36,66.26,66.28,198200.0,45.1734,45.2348,45.1666,45.1802,198200.0
2016-06-02 10:20:00,66.28,66.32,66.2,66.32,136792.0,45.1802,45.2075,45.1257,45.2075,136792.0
2016-06-02 10:25:00,66.31,66.32,66.16,66.16,125084.0,45.2007,45.2075,45.0984,45.0984,125084.0
2016-06-02 10:30:00,66.16,66.34,66.16,66.25,594606.0,45.0984,45.2211,45.0984,45.1598,594606.0
2016-06-02 10:35:00,66.24,66.26,66.13,66.17,269056.0,45.153,45.1666,45.078,45.1053,269056.0
2016-06-02 10:40:00,66.17,66.23,66.14,66.16,170231.0,45.1053,45.1462,45.0848,45.0984,170231.0
2016-06-02 10:45:00,66.15,66.24,66.15,66.2,138654.0,45.0916,45.153,45.0916,45.1257,138654.0
2016-06-02 10:50:00,66.2,66.3,66.19,66.27,160077.0,45.1257,45.1939,45.1189,45.1734,160077.0
2016-06-02 10:55:00,66.28,66.33,66.24,66.32,127017.0,45.1802,45.2143,45.153,45.2075,127017.0
2016-06-02 11:00:00,66.31,66.66,66.31,66.54,778588.0,45.2007,45.4393,45.2007,45.3575,778588.0
2016-06-02 11:05:00,66.55,66.59,66.52,66.52,156757.0,45.3643,45.3916,45.3438,45.3438,156757.0
2016-06-02 11:10:00,66.52,66.67,66.52,66.58,221302.0,45.3438,45.4461,45.3438,45.3847,221302.0
2016-06-02 11:15:00,66.58,66.61,66.49,66.5,201918.0,45.3847,45.4052,45.3234,45.3302,201918.0
2016-06-02 11:20:00,66.5,66.54,66.35,66.39,230021.0,45.3302,45.3575,45.228,45.2552,230021.0
2016-06-02 11:25:00,66.39,66.47,66.36,66.45,120321.0,45.2552,45.3098,45.2348,45.2961,120321.0
2016-06-02 11:30:00,66.44,66.49,66.39,66.43,75298.0,45.2893,45.3234,45.2552,45.2825,75298.0
2016-06-02 11:35:00,66.42,66.43,66.34,66.38,86580.0,45.2757,45.2825,45.2211,45.2484,86580.0
2016-06-02 11:40:00,66.39,66.53,66.39,66.5,120503.0,45.2552,45.3507,45.2552,45.3302,120503.0
2016-06-02 11:45:00,66.51,66.58,66.51,66.57,62442.0,45.337,45.3847,45.337,45.3779,62442.0
2016-06-02 11:50:00,66.58,66.61,66.55,66.6,66012.0,45.3847,45.4052,45.3643,45.3984,66012.0
2016-06-02 11:55:00,66.61,66.69,66.61,66.66,113564.0,45.4052,45.4597,45.4052,45.4393,113564.0
2016-06-02 12:00:00,66.66,66.67,66.58,66.59,116868.0,45.4393,45.4461,45.3847,45.3916,116868.0
2016-06-02 12:05:00,66.59,66.61,66.56,66.59,136012.0,45.3916,45.4052,45.3711,45.3916,136012.0
2016-06-02 12:10:00,66.6,66.62,66.57,66.61,98905.0,45.3984,45.412,45.3779,45.4052,98905.0
2016-06-02 12:15:00,66.61,66.61,66.55,66.6,66668.0,45.4052,45.4052,45.3643,45.3984,66668.0
2016-06-02 12:20:00,66.6,66.72,66.6,66.68,268911.0,45.3984,45.4802,45.3984,45.4529,268911.0
2016-06-02 12:25:00,66.68,66.69,66.63,66.67,105412.0,45.4529,45.4597,45.4188,45.4461,105412.0
2016-06-02 12:30:00,66.68,66.69,66.62,66.63,33557.0,45.4529,45.4597,45.412,45.4188,33557.0
2016-06-02 12:35:00,66.64,66.69,66.63,66.68,41284.0,45.4256,45.4597,45.4188,45.4529,41284.0
2016-06-02 12:40:00,66.68,66.73,66.68,66.72,42483.0,45.4529,45.487,45.4529,45.4802,42483.0
2016-06-02 12:45:00,66.72,66.74,66.68,66.7,65153.0,45.4802,45.4938,45.4529,45.4665,65153.0
2016-06-02 12:50:00,66.71,66.73,66.69,66.72,122478.0,45.4734,45.487,45.4597,45.4802,122478.0
2016-06-02 12:55:00,66.72,66.72,66.68,66.7,151437.0,45.4802,45.4802,45.4529,45.4665,151437.0
2016-06-02 13:00:00,66.7,66.75,66.69,66.74,339929.0,45.4665,45.5006,45.4597,45.4938,339929.0
2016-06-02 13:05:00,66.74,66.8,66.73,66.77,82989.0,45.4938,45.5347,45.487,45.5143,82989.0
2016-06-02 13:10:00,66.78,66.81,66.73,66.74,61135.0,45.5211,45.5415,45.487,45.4938,61135.0
2016-06-02 13:15:00,66.73,66.76,66.73,66.75,31259.0,45.487,45.5074,45.487,45.5006,31259.0
2016-06-02 13:20:00,66.75,66.76,66.68,66.7,87568.0,45.5006,45.5074,45.4529,45.4665,87568.0
2016-06-02 13:25:00,66.69,66.71,66.67,66.69,89623.0,45.4597,45.4734,45.4461,45.4597,89623.0
2016-06-02 13:30:00,66.68,66.7,66.67,66.7,42838.0,45.4529,45.4665,45.4461,45.4665,42838.0
2016-06-02 13:35:00,66.7,66.73,66.68,66.71,26389.0,45.4665,45.487,45.4529,45.4734,26389.0
2016-06-02 13:40:00,66.7,66.71,66.67,66.67,66483.0,45.4665,45.4734,45.4461,45.4461,66483.0
2016-06-02 13:45:00,66.67,66.68,66.61,66.61,56456.0,45.4461,45.4529,45.4052,45.4052,56456.0
2016-06-02 13:50:00,66.61,66.63,66.57,66.6,48259.0,45.4052,45.4188,45.3779,45.3984,48259.0
2016-06-02 13:55:00,66.6,66.65,66.6,66.64,58870.0,45.3984,45.4325,45.3984,45.4256,58870.0
2016-06-02 14:00:00,66.65,66.71,66.65,66.7,98598.0,45.4325,45.4734,45.4325,45.4665,98598.0
2016-06-02 14:05:00,66.71,66.74,66.7,66.74,72248.0,45.4734,45.4938,45.4665,45.4938,72248.0
2016-06-02 14:10:00,66.75,66.75,66.67,66.75,62440.0,45.5006,45.5006,45.4461,45.5006,62440.0
2016-06-02 14:15:00,66.75,66.76,66.73,66.75,30712.0,45.5006,45.5074,45.487,45.5006,30712.0
2016-06-02 14:20:00,66.75,66.76,66.7,66.75,55522.0,45.5006,45.5074,45.4665,45.5006,55522.0
2016-06-02 14:25:00,66.75,66.77,66.62,66.64,131752.0,45.5006,45.5143,45.412,45.4256,131752.0
2016-06-02 14:30:00,66.63,66.66,66.61,66.63,82201.0,45.4188,45.4393,45.4052,45.4188,82201.0
2016-06-02 14:35:00,66.63,66.73,66.62,66.67,58202.0,45.4188,45.487,45.412,45.4461,58202.0
2016-06-02 14:40:00,66.66,66.73,66.65,66.69,99631.0,45.4393,45.487,45.4325,45.4597,99631.0
2016-06-02 14:45:00,66.69,66.73,66.64,66.64,43390.0,45.4597,45.487,45.4256,45.4256,43390.0
2016-06-02 14:50:00,66.64,66.69,66.62,66.64,60108.0,45.4256,45.4597,45.412,45.4256,60108.0
2016-06-02 14:55:00,66.64,66.69,66.64,66.69,117243.0,45.4256,45.4597,45.4256,45.4597,117243.0
2016-06-02 15:00:00,66.69,66.72,66.68,66.71,57330.0,45.4597,45.4802,45.4529,45.4734,57330.0
2016-06-02 15:05:00,66.71,66.71,66.6,66.64,168133.0,45.4734,45.4734,45.3984,45.4256,168133.0
2016-06-02 15:10:00,66.63,66.69,66.62,66.68,90030.0,45.4188,45.4597,45.412,45.4529,90030.0
2016-06-02 15:15:00,66.68,66.72,66.67,66.71,124593.0,45.4529,45.4802,45.4461,45.4734,124593.0
2016-06-02 15:20:00,66.7,66.72,66.69,66.71,128596.0,45.4665,45.4802,45.4597,45.4734,128596.0
2016-06-02 15:25:00,66.7,66.81,66.7,66.81,112141.0,45.4665,45.5415,45.4665,45.5415,112141.0
2016-06-02 15:30:00,66.8,66.83,66.79,66.8,114063.0,45.5347,45.5552,45.5279,45.5347,114063.0
2016-06-02 15:35:00,66.79,66.81,66.77,66.8,57606.0,45.5279,45.5415,45.5143,45.5347,57606.0
2016-06-02 15:40:00,66.79,66.81,66.76,66.77,70650.0,45.5279,45.5415,45.5074,45.5143,70650.0
2016-06-02 15:45:00,66.77,66.78,66.73,66.74,208403.0,45.5143,45.5211,45.487,45.4938,208403.0
2016-06-02 15:50:00,66.74,66.77,66.74,66.75,129716.0,45.4938,45.5143,45.4938,45.5006,129716.0
2016-06-02 15:55:00,66.76,66.84,66.75,66.83,314477.0,45.5074,45.562,45.5006,45.5552,314477.0
2016-06-03 09:30:00,66.8,67.09,66.76,66.92,462742.0,45.5347,45.7324,45.5074,45.6165,462742.0
2016-06-03 09:35:00,66.92,67.15,66.92,67.05,391819.0,45.6165,45.7733,45.6165,45.7051,391819.0
2016-06-03 09:40:00,67.05,67.1,66.96,67.09,291626.0,45.7051,45.7392,45.6438,45.7324,291626.0
2016-06-03 09:45:00,67.1,67.13,66.94,67.03,211079.0,45.7392,45.7596,45.6301,45.6915,211079.0
2016-06-03 09:50:00,67.03,67.03,66.82,66.83,159212.0,45.6915,45.6915,45.5483,45.5552,159212.0
2016-06-03 09:55:00,66.83,66.89,66.81,66.86,133188.0,45.5552,45.5961,45.5415,45.5756,133188.0
2016-06-03 10:00:00,66.86,66.95,66.79,66.92,368529.0,45.5756,45.637,45.5279,45.6165,368529.0
2016-06-03 10:05:00,66.91,67.03,66.83,66.83,168757.0,45.6097,45.6915,45.5552,45.5552,168757.0
2016-06-03 10:10:00,66.84,66.84,66.72,66.73,261563.0,45.562,45.562,45.4802,45.487,261563.0
2016-06-03 10:15:00,66.74,66.78,66.64,66.7,243898.0,45.4938,45.5211,45.4256,45.4665,243898.0
2016-06-03 10:20:00,66.7,66.7,66.55,66.67,149668.0,45.4665,45.4665,45.3643,45.4461,149668.0
2016-06-03 10:25:00,66.67,66.67,66.46,66.51,275736.0,45.4461,45.4461,45.3029,45.337,275736.0
2016-06-03 10:30:00,66.49,66.55,66.39,66.53,388173.0,45.3234,45.3643,45.2552,45.3507,388173.0
2016-06-03 10:35:00,66.53,66.53,66.41,66.47,198883.0,45.3507,45.3507,45.2689,45.3098,198883.0
2016-06-03 10:40:00,66.48,66.51,66.35,66.36,140750.0,45.3166,45.337,45.228,45.2348,140750.0
2016-06-03 10:45:00,66.36,66.47,66.33,66.44,177061.0,45.2348,45.3098,45.2143,45.2893,177061.0
2016-06-03 10:50:00,66.43,66.44,66.28,66.31,153862.0,45.2825,45.2893,45.1802,45.2007,153862.0
2016-06-03 10:55:00,66.31,66.42,66.31,66.39,109665.0,45.2007,45.2757,45.2007,45.2552,109665.0
2016-06-03 11:00:00,66.39,66.47,66.38,66.44,110203.0,45.2552,45.3098,45.2484,45.2893,110203.0
2016-06-03 11:05:00,66.44,66.46,66.37,66.37,123815.0,45.2893,45.3029,45.2416,45.2416,123815.0
2016-06-03 11:10:00,66.37,66.4,66.27,66.27,135766.0,45.2416,45.262,45.1734,45.1734,135766.0
2016-06-03 11:15:00,66.28,66.37,66.23,66.32,149897.0,45.1802,45.2416,45.1462,45.2075,149897.0
2016-06-03 11:20:00,66.31,66.31,66.16,66.16,140877.0,45.2007,45.2007,45.0984,45.0984,140877.0
2016-06-03 11:25:00,66.17,66.25,66.14,66.25,137099.0,45.1053,45.1598,45.0848,45.1598,137099.0
2016-06-03 11:30:00,66.24,66.34,66.23,66.29,89949.0,45.153,45.2211,45.1462,45.1871,89949.0
2016-06-03 11:35:00,66.29,66.39,66.27,66.37,97846.0,45.1871,45.2552,45.1734,45.2416,97846.0
2016-06-03 11:40:00,66.37,66.44,66.35,66.37,115369.0,45.2416,45.2893,45.228,45.2416,115369.0
2016-06-03 11:45:00,66.38,66.38,66.29,66.36,80439.0,45.2484,45.2484,45.1871,45.2348,80439.0
2016-06-03 11:50:00,66.36,66.39,66.32,66.34,46097.0,45.2348,45.2552,45.2075,45.2211,46097.0
2016-06-03 11:55:00,66.35,66.52,66.35,66.48,93925.0,45.228,45.3438,45.228,45.3166,93925.0
2016-06-03 12:00:00,66.48,66.52,66.43,66.52,95122.0,45.3166,45.3438,45.2825,45.3438,95122.0
2016-06-03 12:05:00,66.52,66.54,66.48,66.49,62554.0,45.3438,45.3575,45.3166,45.3234,62554.0
2016-06-03 12:10:00,66.49,66.55,66.48,66.5,58883.0,45.3234,45.3643,45.3166,45.3302,58883.0
2016-06-03 12:15:00,66.51,66.59,66.51,66.56,79657.0,45.337,45.3916,45.337,45.3711,79657.0
2016-06-03 12:20:00,66.55,66.6,66.54,66.58,68181.0,45.3643,45.3984,45.3575,45.3847,68181.0
2016-06-03 12:25:00,66.58,66.6,66.55,66.55,66635.0,45.3847,45.3984,45.3643,45.3643,66635.0
2016-06-03 12:30:00,66.54,66.59,66.53,66.54,105274.0,45.3575,45.3916,45.3507,45.3575,105274.0
2016-06-03 12:35:00,66.54,66.56,66.5,66.5,56172.0,45.3575,45.3711,45.3302,45.3302,56172.0
2016-06-03 12:40:00,66.51,66.55,66.5,66.5,47618.0,45.337,45.3643,45.3302,45.3302,47618.0
2016-06-03 12:45:00,66.5,66.5,66.42,66.43,79181.0,45.3302,45.3302,45.2757,45.2825,79181.0
2016-06-03 12:50:00,66.43,66.45,66.38,66.39,77852.0,45.2825,45.2961,45.2484,45.2552,77852.0
2016-06-03 12:55:00,66.4,66.41,66.32,66.33,43914.0,45.262,45.2689,45.2075,45.2143,43914.0
2016-06-03 13:00:00,66.34,66.35,66.26,66.27,178528.0,45.2211,45.228,45.1666,45.1734,178528.0
2016-06-03 13:05:00,66.27,66.28,66.23,66.28,85777.0,45.1734,45.1802,45.1462,45.1802,85777.0
2016-06-03 13:10:00,66.29,66.32,66.26,66.3,75336.0,45.1871,45.2075,45.1666,45.1939,75336.0
2016-06-03 13:15:00,66.3,66.33,66.27,66.32,75918.0,45.1939,45.2143,45.1734,45.2075,75918.0
2016-06-03 13:20:00,66.32,66.35,66.3,66.35,84914.0,45.2075,45.228,45.1939,45.228,84914.0
2016-06-03 13:25:00,66.36,66.38,66.29,66.29,53368.0,45.2348,45.2484,45.1871,45.1871,53368.0
2016-06-03 13:30:00,66.3,66.33,66.26,66.28,48423.0,45.1939,45.2143,45.1666,45.1802,48423.0
2016-06-03 13:35:00,66.28,66.32,66.27,66.29,47487.0,45.1802,45.2075,45.1734,45.1871,47487.0
2016-06-03 13:40:00,66.3,66.36,66.3,66.36,43171.0,45.1939,45.2348,45.1939,45.2348,43171.0
2016-06-03 13:45:00,66.36,66.38,66.31,66.34,145035.0,45.2348,45.2484,45.2007,45.2211,145035.0
2016-06-03 13:50:00,66.34,66.39,66.32,66.37,82186.0,45.2211,45.2552,45.2075,45.2416,82186.0
2016-06-03 13:55:00,66.37,66.41,66.37,66.4,43167.0,45.2416,45.2689,45.2416,45.262,43167.0
2016-06-03 14:00:00,66.4,66.41,66.35,66.41,59391.0,45.262,45.2689,45.228,45.2689,59391.0
2016-06-03 14:05:00,66.41,66.41,66.31,66.35,78205.0,45.2689,45.2689,45.2007,45.228,78205.0
2016-06-03 14:10:00,66.35,66.38,66.33,66.37,36510.0,45.228,45.2484,45.2143,45.2416,36510.0
2016-06-03 14:15:00,66.37,66.44,66.33,66.42,78033.0,45.2416,45.2893,45.2143,45.2757,78033.0
2016-06-03 14:20:00,66.42,66.46,66.38,66.43,68027.0,45.2757,45.3029,45.2484,45.2825,68027.0
2016-06-03 14:25:00,66.44,66.53,66.42,66.51,121182.0,45.2893,45.3507,45.2757,45.337,121182.0
2016-06-03 14:30:00,66.5,66.53,66.47,66.52,93524.0,45.3302,45.3507,45.3098,45.3438,93524.0
2016-06-03 14:35:00,66.52,66.6,66.52,66.6,85587.0,45.3438,45.3984,45.3438,45.3984,85587.0
2016-06-03 14:40:00,66.59,66.6,66.56,66.6,43698.0,45.3916,45.3984,45.3711,45.3984,43698.0
2016-06-03 14:45:00,66.6,66.66,66.59,66.65,80191.0,45.3984,45.4393,45.3916,45.4325,80191.0
2016-06-03 14:50:00,66.65,66.74,66.65,66.72,83099.0,45.4325,45.4938,45.4325,45.4802,83099.0
2016-06-03 14:55:00,66.72,66.72,66.63,66.64,39088.0,45.4802,45.4802,45.4188,45.4256,39088.0
2016-06-03 15:00:00,66.63,66.68,66.6,66.68,138773.0,45.4188,45.4529,45.3984,45.4529,138773.0
2016-06-03 15:05:00,66.68,66.68,66.61,66.64,90913.0,45.4529,45.4529,45.4052,45.4256,90913.0
2016-06-03 15:10:00,66.64,66.7,66.61,66.69,94456.0,45.4256,45.4665,45.4052,45.4597,94456.0
2016-06-03 15:15:00,66.69,66.69,66.66,66.67,58849.0,45.4597,45.4597,45.4393,45.4461,58849.0
2016-06-03 15:20:00,66.66,66.69,66.64,66.69,65388.0,45.4393,45.4597,45.4256,45.4597,65388.0
2016-06-03 15:25:00,66.69,66.72,66.68,66.7,74605.0,45.4597,45.4802,45.4529,45.4665,74605.0
2016-06-03 15:30:00,66.7,66.73,66.69,66.72,63844.0,45.4665,45.487,45.4597,45.4802,63844.0
2016-06-03 15:35:00,66.72,66.76,66.7,66.76,67826.0,45.4802,45.5074,45.4665,45.5074,67826.0
2016-06-03 15:40:00,66.76,66.76,66.72,66.75,198767.0,45.5074,45.5074,45.4802,45.5006,198767.0
2016-06-03 15:45:00,66.75,66.76,66.64,66.68,187338.0,45.5006,45.5074,45.4256,45.4529,187338.0
2016-06-03 15:50:00,66.68,66.71,66.67,66.69,308712.0,45.4529,45.4734,45.4461,45.4597,308712.0
2016-06-03 15:55:00,66.69,66.7,66.58,66.62,566658.0,45.4597,45.4665,45.3847,45.412,566658.0
2016-06-06 09:30:00,67.19,67.35,67.12,67.14,764607.0,45.8005,45.9096,45.7528,45.7665,764607.0
2016-06-06 09:35:00,67.14,67.25,67.12,67.15,402156.0,45.7665,45.8414,45.7528,45.7733,402156.0
2016-06-06 09:40:00,67.15,67.2,67.07,67.17,166374.0,45.7733,45.8074,45.7187,45.7869,166374.0
2016-06-06 09:45:00,67.18,67.39,67.18,67.35,356846.0,45.7937,45.9369,45.7937,45.9096,356846.0
2016-06-06 09:50:00,67.35,67.44,67.31,67.44,369690.0,45.9096,45.971,45.8823,45.971,369690.0
2016-06-06 09:55:00,67.43,67.54,67.4,67.51,461927.0,45.9641,46.0391,45.9437,46.0187,461927.0
2016-06-06 10:00:00,67.51,67.57,67.43,67.43,315601.0,46.0187,46.0596,45.9641,45.9641,315601.0
2016-06-06 10:05:00,67.44,67.59,67.44,67.57,147078.0,45.971,46.0732,45.971,46.0596,147078.0
2016-06-06 10:10:00,67.56,67.65,67.56,67.63,247518.0,46.0528,46.1141,46.0528,46.1005,247518.0
2016-06-06 10:15:00,67.63,67.72,67.55,67.68,169397.0,46.1005,46.1618,46.0459,46.1346,169397.0
2016-06-06 10:20:00,67.69,67.73,67.62,67.69,146317.0,46.1414,46.1686,46.0937,46.1414,146317.0
2016-06-06 10:25:00,67.7,67.71,67.61,67.65,83197.0,46.1482,46.155,46.0868,46.1141,83197.0
2016-06-06 10:30:00,67.65,67.72,67.63,67.71,79588.0,46.1141,46.1618,46.1005,46.155,79588.0
2016-06-06 10:35:00,67.71,67.78,67.7,67.77,131892.0,46.155,46.2027,46.1482,46.1959,131892.0
2016-06-06 10:40:00,67.77,67.77,67.62,67.64,316875.0,46.1959,46.1959,46.0937,46.1073,316875.0
2016-06-06 10:45:00,67.65,67.72,67.61,67.68,238036.0,46.1141,46.1618,46.0868,46.1346,238036.0
2016-06-06 10:50:00,67.67,67.7,67.65,67.67,101835.0,46.1277,46.1482,46.1141,46.1277,101835.0
2016-06-06 10:55:00,67.68,67.77,67.61,67.76,111558.0,46.1346,46.1959,46.0868,46.1891,111558.0
2016-06-06 11:00:00,67.76,67.78,67.71,67.75,100639.0,46.1891,46.2027,46.155,46.1823,100639.0
2016-06-06 11:05:00,67.76,67.84,67.76,67.83,218117.0,46.1891,46.2436,46.1891,46.2368,218117.0
2016-06-06 11:10:00,67.83,67.86,67.75,67.84,117824.0,46.2368,46.2573,46.1823,46.2436,117824.0
2016-06-06 11:15:00,67.84,67.89,67.83,67.89,115363.0,46.2436,46.2777,46.2368,46.2777,115363.0
2016-06-06 11:20:00,67.88,67.93,67.86,67.9,99547.0,46.2709,46.305,46.2573,46.2845,99547.0
2016-06-06 11:25:00,67.9,67.98,67.88,67.88,206986.0,46.2845,46.3391,46.2709,46.2709,206986.0
2016-06-06 11:30:00,67.88,67.9,67.83,67.85,101055.0,46.2709,46.2845,46.2368,46.2504,101055.0
2016-06-06 11:35:00,67.86,67.92,67.85,67.86,140335.0,46.2573,46.2982,46.2504,46.2573,140335.0
2016-06-06 11:40:00,67.86,67.92,67.85,67.88,211594.0,46.2573,46.2982,46.2504,46.2709,211594.0
2016-06-06 11:45:00,67.88,67.91,67.84,67.9,119950.0,46.2709,46.2913,46.2436,46.2845,119950.0
2016-06-06 11:50:00,67.9,67.92,67.87,67.91,89626.0,46.2845,46.2982,46.2641,46.2913,89626.0
2016-06-06 11:55:00,67.92,67.93,67.84,67.86,198059.0,46.2982,46.305,46.2436,46.2573,198059.0
2016-06-06 12:00:00,67.85,67.87,67.78,67.79,66725.0,46.2504,46.2641,46.2027,46.2095,66725.0
2016-06-06 12:05:00,67.79,67.85,67.77,67.84,199629.0,46.2095,46.2504,46.1959,46.2436,199629.0
2016-06-06 12:10:00,67.84,67.86,67.81,67.84,284458.0,46.2436,46.2573,46.2232,46.2436,284458.0
2016-06-06 12:15:00,67.84,67.85,67.78,67.8,50924.0,46.2436,46.2504,46.2027,46.2164,50924.0
2016-06-06 12:20:00,67.8,67.83,67.75,67.83,229764.0,46.2164,46.2368,46.1823,46.2368,229764.0
2016-06-06 12:25:00,67.82,67.83,67.76,67.8,60079.0,46.23,46.2368,46.1891,46.2164,60079.0
2016-06-06 12:30:00,67.8,67.81,67.66,67.77,290205.0,46.2164,46.2232,46.1209,46.1959,290205.0
2016-06-06 12:35:00,67.77,67.83,67.65,67.65,86239.0,46.1959,46.2368,46.1141,46.1141,86239.0
2016-06-06 12:40:00,67.66,67.7,67.63,67.67,97363.0,46.1209,46.1482,46.1005,46.1277,97363.0
2016-06-06 12:45:00,67.67,67.68,67.59,67.61,142436.0,46.1277,46.1346,46.0732,46.0868,142436.0
2016-06-06 12:50:00,67.61,67.62,67.5,67.52,255708.0,46.0868,46.0937,46.0119,46.0255,255708.0
2016-06-06 12:55:00,67.51,67.61,67.47,67.61,118282.0,46.0187,46.0868,45.9914,46.0868,118282.0
2016-06-06 13:00:00,67.6,67.64,67.59,67.64,117092.0,46.08,46.1073,46.0732,46.1073,117092.0
2016-06-06 13:05:00,67.63,67.69,67.62,67.69,202627.0,46.1005,46.1414,46.0937,46.1414,202627.0
2016-06-06 13:10:00,67.69,67.74,67.69,67.72,199698.0,46.1414,46.1755,46.1414,46.1618,199698.0
2016-06-06 13:15:00,67.73,67.76,67.69,67.76,123651.0,46.1686,46.1891,46.1414,46.1891,123651.0
2016-06-06 13:20:00,67.77,67.81,67.75,67.76,101776.0,46.1959,46.2232,46.1823,46.1891,101776.0
2016-06-06 13:25:00,67.76,67.77,67.72,67.73,85276.0,46.1891,46.1959,46.1618,46.1686,85276.0
2016-06-06 13:30:00,67.72,67.74,67.68,67.7,158152.0,46.1618,46.1755,46.1346,46.1482,158152.0
2016-06-06 13:35:00,67.71,67.77,67.69,67.76,147397.0,46.155,46.1959,46.1414,46.1891,147397.0
2016-06-06 13:40:00,67.75,67.75,67.72,67.75,34058.0,46.1823,46.1823,46.1618,46.1823,34058.0
2016-06-06 13:45:00,67.74,67.78,67.73,67.77,61219.0,46.1755,46.2027,46.1686,46.1959,61219.0
2016-06-06 13:50:00,67.77,67.85,67.77,67.83,69180.0,46.1959,46.2504,46.1959,46.2368,69180.0
2016-06-06 13:55:00,67.83,67.86,67.81,67.82,87424.0,46.2368,46.2573,46.2232,46.23,87424.0
2016-06-06 14:00:00,67.82,67.84,67.8,67.81,124238.0,46.23,46.2436,46.2164,46.2232,124238.0
2016-06-06 14:05:00,67.82,67.84,67.79,67.81,104650.0,46.23,46.2436,46.2095,46.2232,104650.0
2016-06-06 14:10:00,67.81,67.84,67.78,67.84,120016.0,46.2232,46.2436,46.2027,46.2436,120016.0
2016-06-06 14:15:00,67.84,67.89,67.81,67.89,116842.0,46.2436,46.2777,46.2232,46.2777,116842.0
2016-06-06 14:20:00,67.88,67.9,67.84,67.89,82850.0,46.2709,46.2845,46.2436,46.2777,82850.0
2016-06-06 14:25:00,67.89,67.93,67.85,67.9,306837.0,46.2777,46.305,46.2504,46.2845,306837.0
2016-06-06 14:30:00,67.9,67.93,67.88,67.89,103935.0,46.2845,46.305,46.2709,46.2777,103935.0
2016-06-06 14:35:00,67.89,67.91,67.86,67.89,71237.0,46.2777,46.2913,46.2573,46.2777,71237.0
2016-06-06 14:40:00,67.89,67.89,67.85,67.86,75464.0,46.2777,46.2777,46.2504,46.2573,75464.0
2016-06-06 14:45:00,67.87,67.9,67.86,67.89,149533.0,46.2641,46.2845,46.2573,46.2777,149533.0
2016-06-06 14:50:00,67.88,67.95,67.88,67.94,126001.0,46.2709,46.3186,46.2709,46.3118,126001.0
2016-06-06 14:55:00,67.94,67.98,67.94,67.94,517028.0,46.3118,46.3391,46.3118,46.3118,517028.0
2016-06-06 15:00:00,67.95,67.99,67.94,67.98,248623.0,46.3186,46.3459,46.3118,46.3391,248623.0
2016-06-06 15:05:00,67.98,67.99,67.94,67.96,233843.0,46.3391,46.3459,46.3118,46.3254,233843.0
2016-06-06 15:10:00,67.97,67.99,67.95,67.99,318450.0,46.3322,46.3459,46.3186,46.3459,318450.0
2016-06-06 15:15:00,67.98,67.99,67.93,67.94,133500.0,46.3391,46.3459,46.305,46.3118,133500.0
2016-06-06 15:20:00,67.94,68.0,67.94,67.97,292032.0,46.3118,46.3527,46.3118,46.3322,292032.0
2016-06-06 15:25:00,67.97,68.02,67.96,67.98,461999.0,46.3322,46.3663,46.3254,46.3391,461999.0
2016-06-06 15:30:00,67.98,68.01,67.96,68.0,371698.0,46.3391,46.3595,46.3254,46.3527,371698.0
2016-06-06 15:35:00,68.0,68.05,67.99,68.05,272318.0,46.3527,46.3868,46.3459,46.3868,272318.0
2016-06-06 15:40:00,68.05,68.06,67.98,67.99,295959.0,46.3868,46.3936,46.3391,46.3459,295959.0
2016-06-06 15:45:00,68.0,68.06,67.99,68.02,239804.0,46.3527,46.3936,46.3459,46.3663,239804.0
2016-06-06 15:50:00,68.02,68.03,67.99,68.01,538309.0,46.3663,46.3731,46.3459,46.3595,538309.0
2016-06-06 15:55:00,68.02,68.07,67.99,68.01,1207277.0,46.3663,46.4004,46.3459,46.3595,1207277.0
2016-06-07 09:30:00,68.23,68.58,68.21,68.44,723920.0,46.5095,46.7481,46.4958,46.6526,723920.0
2016-06-07 09:35:00,68.44,68.57,68.44,68.54,295022.0,46.6526,46.7412,46.6526,46.7208,295022.0
2016-06-07 09:40:00,68.53,68.68,68.53,68.62,237919.0,46.714,46.8162,46.714,46.7753,237919.0
2016-06-07 09:45:00,68.62,68.64,68.38,68.54,353894.0,46.7753,46.789,46.6117,46.7208,353894.0
2016-06-07 09:50:00,68.54,68.66,68.45,68.65,194001.0,46.7208,46.8026,46.6594,46.7958,194001.0
2016-06-07 09:55:00,68.65,68.71,68.6,68.63,232264.0,46.7958,46.8367,46.7617,46.7821,232264.0
2016-06-07 10:00:00,68.62,68.73,68.58,68.69,259000.0,46.7753,46.8503,46.7481,46.823,259000.0
2016-06-07 10:05:00,68.69,68.76,68.67,68.72,153630.0,46.823,46.8708,46.8094,46.8435,153630.0
2016-06-07 10:10:00,68.73,68.84,68.72,68.75,163711.0,46.8503,46.9253,46.8435,46.8639,163711.0
2016-06-07 10:15:00,68.75,68.87,68.74,68.87,231082.0,46.8639,46.9457,46.8571,46.9457,231082.0
2016-06-07 10:20:00,68.88,68.97,68.83,68.97,179927.0,46.9525,47.0139,46.9185,47.0139,179927.0
2016-06-07 10:25:00,68.97,69.05,68.94,69.04,296308.0,47.0139,47.0684,46.9934,47.0616,296308.0
2016-06-07 10:30:00,69.05,69.11,69.03,69.07,188050.0,47.0684,47.1093,47.0548,47.0821,188050.0
2016-06-07 10:35:00,69.07,69.12,69.02,69.07,220407.0,47.0821,47.1161,47.048,47.0821,220407.0
2016-06-07 10:40:00,69.07,69.16,69.07,69.16,107346.0,47.0821,47.1434,47.0821,47.1434,107346.0
2016-06-07 10:45:00,69.15,69.19,69.04,69.11,328698.0,47.1366,47.1639,47.0616,47.1093,328698.0
2016-06-07 10:50:00,69.12,69.14,69.0,69.05,166390.0,47.1161,47.1298,47.0343,47.0684,166390.0
2016-06-07 10:55:00,69.06,69.15,69.05,69.14,123833.0,47.0752,47.1366,47.0684,47.1298,123833.0
2016-06-07 11:00:00,69.14,69.18,69.06,69.17,275259.0,47.1298,47.157,47.0752,47.1502,275259.0
2016-06-07 11:05:00,69.17,69.21,69.15,69.19,123345.0,47.1502,47.1775,47.1366,47.1639,123345.0
2016-06-07 11:10:00,69.19,69.22,69.16,69.19,97580.0,47.1639,47.1843,47.1434,47.1639,97580.0
2016-06-07 11:15:00,69.19,69.35,69.18,69.32,179492.0,47.1639,47.2729,47.157,47.2525,179492.0
2016-06-07 11:20:00,69.33,69.41,69.32,69.4,240984.0,47.2593,47.3138,47.2525,47.307,240984.0
2016-06-07 11:25:00,69.4,69.46,69.39,69.43,220659.0,47.307,47.3479,47.3002,47.3275,220659.0
2016-06-07 11:30:00,69.42,69.5,69.41,69.48,167258.0,47.3206,47.3752,47.3138,47.3615,167258.0
2016-06-07 11:35:00,69.49,69.51,69.41,69.43,110340.0,47.3684,47.382,47.3138,47.3275,110340.0
2016-06-07 11:40:00,69.42,69.43,69.36,69.41,101033.0,47.3206,47.3275,47.2797,47.3138,101033.0
2016-06-07 11:45:00,69.42,69.45,69.34,69.35,98323.0,47.3206,47.3411,47.2661,47.2729,98323.0
2016-06-07 11:50:00,69.35,69.4,69.31,69.34,148949.0,47.2729,47.307,47.2457,47.2661,148949.0
2016-06-07 11:55:00,69.34,69.35,69.27,69.3,207463.0,47.2661,47.2729,47.2184,47.2388,207463.0
2016-06-07 12:00:00,69.3,69.38,69.29,69.36,70847.0,47.2388,47.2934,47.232,47.2797,70847.0
2016-06-07 12:05:00,69.36,69.37,69.31,69.36,56984.0,47.2797,47.2866,47.2457,47.2797,56984.0
2016-06-07 12:10:00,69.36,69.36,69.28,69.33,117537.0,47.2797,47.2797,47.2252,47.2593,117537.0
2016-06-07 12:15:00,69.33,69.33,69.26,69.27,76113.0,47.2593,47.2593,47.2116,47.2184,76113.0
2016-06-07 12:20:00,69.27,69.35,69.25,69.31,65077.0,47.2184,47.2729,47.2048,47.2457,65077.0
2016-06-07 12:25:00,69.32,69.36,69.3,69.35,41023.0,47.2525,47.2797,47.2388,47.2729,41023.0
2016-06-07 12:30:00,69.34,69.38,69.3,69.38,87958.0,47.2661,47.2934,47.2388,47.2934,87958.0
2016-06-07 12:35:00,69.37,69.4,69.34,69.38,227808.0,47.2866,47.307,47.2661,47.2934,227808.0
2016-06-07 12:40:00,69.38,69.4,69.36,69.38,83589.0,47.2934,47.307,47.2797,47.2934,83589.0
2016-06-07 12:45:00,69.38,69.43,69.37,69.43,86093.0,47.2934,47.3275,47.2866,47.3275,86093.0
2016-06-07 12:50:00,69.43,69.45,69.4,69.41,54582.0,47.3275,47.3411,47.307,47.3138,54582.0
2016-06-07 12:55:00,69.41,69.43,69.37,69.4,36700.0,47.3138,47.3275,47.2866,47.307,36700.0
2016-06-07 13:00:00,69.41,69.47,69.4,69.46,51517.0,47.3138,47.3547,47.307,47.3479,51517.0
2016-06-07 13:05:00,69.47,69.52,69.45,69.51,100092.0,47.3547,47.3888,47.3411,47.382,100092.0
2016-06-07 13:10:00,69.51,69.53,69.5,69.52,84979.0,47.382,47.3956,47.3752,47.3888,84979.0
2016-06-07 13:15:00,69.52,69.52,69.47,69.48,59571.0,47.3888,47.3888,47.3547,47.3615,59571.0
2016-06-07 13:20:00,69.47,69.52,69.47,69.5,36692.0,47.3547,47.3888,47.3547,47.3752,36692.0
2016-06-07 13:25:00,69.5,69.52,69.47,69.49,98010.0,47.3752,47.3888,47.3547,47.3684,98010.0
2016-06-07 13:30:00,69.5,69.51,69.46,69.47,67670.0,47.3752,47.382,47.3479,47.3547,67670.0
2016-06-07 13:35:00,69.47,69.49,69.44,69.45,46892.0,47.3547,47.3684,47.3343,47.3411,46892.0
2016-06-07 13:40:00,69.45,69.48,69.43,69.46,54643.0,47.3411,47.3615,47.3275,47.3479,54643.0
2016-06-07 13:45:00,69.45,69.53,69.45,69.51,58852.0,47.3411,47.3956,47.3411,47.382,58852.0
2016-06-07 13:50:00,69.51,69.52,69.48,69.49,50628.0,47.382,47.3888,47.3615,47.3684,50628.0
2016-06-07 13:55:00,69.49,69.54,69.48,69.53,148794.0,47.3684,47.4024,47.3615,47.3956,148794.0
2016-06-07 14:00:00,69.52,69.57,69.51,69.55,119184.0,47.3888,47.4229,47.382,47.4093,119184.0
2016-06-07 14:05:00,69.55,69.6,69.52,69.6,106263.0,47.4093,47.4433,47.3888,47.4433,106263.0
2016-06-07 14:10:00,69.6,69.65,69.59,69.63,116617.0,47.4433,47.4774,47.4365,47.4638,116617.0
2016-06-07 14:15:00,69.63,69.67,69.62,69.67,149351.0,47.4638,47.4911,47.457,47.4911,149351.0
2016-06-07 14:20:00,69.66,69.67,69.63,69.64,111990.0,47.4842,47.4911,47.4638,47.4706,111990.0
2016-06-07 14:25:00,69.64,69.73,69.63,69.72,131924.0,47.4706,47.532,47.4638,47.5251,131924.0
2016-06-07 14:30:00,69.73,69.73,69.64,69.66,102719.0,47.532,47.532,47.4706,47.4842,102719.0
2016-06-07 14:35:00,69.67,69.68,69.62,69.63,114633.0,47.4911,47.4979,47.457,47.4638,114633.0
2016-06-07 14:40:00,69.64,69.64,69.61,69.63,64486.0,47.4706,47.4706,47.4502,47.4638,64486.0
2016-06-07 14:45:00,69.63,69.69,69.62,69.67,118299.0,47.4638,47.5047,47.457,47.4911,118299.0
2016-06-07 14:50:00,69.67,69.7,69.66,69.68,118716.0,47.4911,47.5115,47.4842,47.4979,118716.0
2016-06-07 14:55:00,69.68,69.68,69.61,69.64,117644.0,47.4979,47.4979,47.4502,47.4706,117644.0
2016-06-07 15:00:00,69.64,69.65,69.62,69.63,131112.0,47.4706,47.4774,47.457,47.4638,131112.0
2016-06-07 15:05:00,69.63,69.64,69.57,69.59,107239.0,47.4638,47.4706,47.4229,47.4365,107239.0
2016-06-07 15:10:00,69.59,69.61,69.58,69.61,172746.0,47.4365,47.4502,47.4297,47.4502,172746.0
2016-06-07 15:15:00,69.61,69.63,69.57,69.58,179735.0,47.4502,47.4638,47.4229,47.4297,179735.0
2016-06-07 15:20:00,69.58,69.6,69.55,69.55,159898.0,47.4297,47.4433,47.4093,47.4093,159898.0
2016-06-07 15:25:00,69.56,69.62,69.56,69.61,540042.0,47.4161,47.457,47.4161,47.4502,540042.0
2016-06-07 15:30:00,69.62,69.63,69.56,69.6,299205.0,47.457,47.4638,47.4161,47.4433,299205.0
2016-06-07 15:35:00,69.61,69.63,69.52,69.56,503068.0,47.4502,47.4638,47.3888,47.4161,503068.0
2016-06-07 15:40:00,69.56,69.57,69.47,69.47,430864.0,47.4161,47.4229,47.3547,47.3547,430864.0
2016-06-07 15:45:00,69.47,69.51,69.44,69.45,501036.0,47.3547,47.382,47.3343,47.3411,501036.0
2016-06-07 15:50:00,69.45,69.52,69.45,69.51,514297.0,47.3411,47.3888,47.3411,47.382,514297.0
2016-06-07 15:55:00,69.51,69.57,69.51,69.53,810272.0,47.382,47.4229,47.382,47.3956,810272.0
2016-06-08 09:30:00,69.97,70.08,69.85,69.97,1153007.0,47.6956,47.7705,47.6138,47.6956,1153007.0
2016-06-08 09:35:00,69.97,70.17,69.88,70.1,1067848.0,47.6956,47.8319,47.6342,47.7842,1067848.0
2016-06-08 09:40:00,70.11,70.23,70.07,70.15,1396436.0,47.791,47.8728,47.7637,47.8183,1396436.0
2016-06-08 09:45:00,70.15,70.26,70.1,70.16,498100.0,47.8183,47.8932,47.7842,47.8251,498100.0
2016-06-08 09:50:00,70.16,70.21,70.09,70.09,207876.0,47.8251,47.8592,47.7774,47.7774,207876.0
2016-06-08 09:55:00,70.09,70.22,70.08,70.21,179450.0,47.7774,47.866,47.7705,47.8592,179450.0
2016-06-08 10:00:00,70.2,70.23,70.06,70.12,312608.0,47.8523,47.8728,47.7569,47.7978,312608.0
2016-06-08 10:05:00,70.12,70.15,70.05,70.09,221786.0,47.7978,47.8183,47.7501,47.7774,221786.0
2016-06-08 10:10:00,70.09,70.09,69.91,69.94,260441.0,47.7774,47.7774,47.6547,47.6751,260441.0
2016-06-08 10:15:00,69.92,69.93,69.8,69.84,304371.0,47.6615,47.6683,47.5797,47.6069,304371.0
2016-06-08 10:20:00,69.84,69.93,69.82,69.85,219407.0,47.6069,47.6683,47.5933,47.6138,219407.0
2016-06-08 10:25:00,69.85,69.94,69.83,69.85,154913.0,47.6138,47.6751,47.6001,47.6138,154913.0
2016-06-08 10:30:00,69.85,69.95,69.6,69.92,1025603.0,47.6138,47.6819,47.4433,47.6615,1025603.0
2016-06-08 10:35:00,69.92,69.95,69.78,69.85,171131.0,47.6615,47.6819,47.566,47.6138,171131.0
2016-06-08 10:40:00,69.85,69.96,69.82,69.95,210762.0,47.6138,47.6887,47.5933,47.6819,210762.0
2016-06-08 10:45:00,69.95,70.0,69.9,69.93,209975.0,47.6819,47.716,47.6478,47.6683,209975.0
2016-06-08 10:50:00,69.93,69.97,69.76,69.78,182689.0,47.6683,47.6956,47.5524,47.566,182689.0
2016-06-08 10:55:00,69.78,69.81,69.67,69.69,331311.0,47.566,47.5865,47.4911,47.5047,331311.0
2016-06-08 11:00:00,69.69,69.74,69.53,69.53,194135.0,47.5047,47.5388,47.3956,47.3956,194135.0
2016-06-08 11:05:00,69.53,69.55,69.35,69.38,264890.0,47.3956,47.4093,47.2729,47.2934,264890.0
2016-06-08 11:10:00,69.38,69.44,69.31,69.43,251782.0,47.2934,47.3343,47.2457,47.3275,251782.0
2016-06-08 11:15:00,69.44,69.49,69.36,69.38,194852.0,47.3343,47.3684,47.2797,47.2934,194852.0
2016-06-08 11:20:00,69.39,69.42,69.28,69.29,172935.0,47.3002,47.3206,47.2252,47.232,172935.0
2016-06-08 11:25:00,69.29,69.33,69.2,69.32,273117.0,47.232,47.2593,47.1707,47.2525,273117.0
2016-06-08 11:30:00,69.32,69.42,69.31,69.4,182572.0,47.2525,47.3206,47.2457,47.307,182572.0
2016-06-08 11:35:00,69.41,69.46,69.39,69.44,115954.0,47.3138,47.3479,47.3002,47.3343,115954.0
2016-06-08 11:40:00,69.44,69.48,69.41,69.41,238904.0,47.3343,47.3615,47.3138,47.3138,238904.0
2016-06-08 11:45:00,69.42,69.42,69.27,69.33,241388.0,47.3206,47.3206,47.2184,47.2593,241388.0
2016-06-08 11:50:00,69.34,69.34,69.27,69.27,54481.0,47.2661,47.2661,47.2184,47.2184,54481.0
2016-06-08 11:55:00,69.27,69.37,69.24,69.34,111150.0,47.2184,47.2866,47.1979,47.2661,111150.0
2016-06-08 12:00:00,69.34,69.44,69.34,69.42,101386.0,47.2661,47.3343,47.2661,47.3206,101386.0
2016-06-08 12:05:00,69.43,69.45,69.41,69.44,75688.0,47.3275,47.3411,47.3138,47.3343,75688.0
2016-06-08 12:10:00,69.44,69.53,69.44,69.51,236459.0,47.3343,47.3956,47.3343,47.382,236459.0
2016-06-08 12:15:00,69.51,69.53,69.48,69.48,136619.0,47.382,47.3956,47.3615,47.3615,136619.0
2016-06-08 12:20:00,69.48,69.51,69.41,69.42,66450.0,47.3615,47.382,47.3138,47.3206,66450.0
2016-06-08 12:25:00,69.42,69.47,69.42,69.46,70343.0,47.3206,47.3547,47.3206,47.3479,70343.0
2016-06-08 12:30:00,69.47,69.5,69.44,69.45,127092.0,47.3547,47.3752,47.3343,47.3411,127092.0
2016-06-08 12:35:00,69.46,69.47,69.37,69.37,280347.0,47.3479,47.3547,47.2866,47.2866,280347.0
2016-06-08 12:40:00,69.37,69.45,69.35,69.44,101688.0,47.2866,47.3411,47.2729,47.3343,101688.0
2016-06-08 12:45:00,69.43,69.49,69.42,69.48,83205.0,47.3275,47.3684,47.3206,47.3615,83205.0
2016-06-08 12:50:00,69.48,69.51,69.46,69.49,69254.0,47.3615,47.382,47.3479,47.3684,69254.0
2016-06-08 12:55:00,69.49,69.52,69.47,69.5,48542.0,47.3684,47.3888,47.3547,47.3752,48542.0
2016-06-08 13:00:00,69.5,69.51,69.42,69.47,79408.0,47.3752,47.382,47.3206,47.3547,79408.0
2016-06-08 13:05:00,69.47,69.5,69.43,69.46,59184.0,47.3547,47.3752,47.3275,47.3479,59184.0
2016-06-08 13:10:00,69.46,69.46,69.4,69.4,48730.0,47.3479,47.3479,47.307,47.307,48730.0
2016-06-08 13:15:00,69.4,69.43,69.38,69.4,67484.0,47.307,47.3275,47.2934,47.307,67484.0
2016-06-08 13:20:00,69.4,69.41,69.32,69.33,89432.0,47.307,47.3138,47.2525,47.2593,89432.0
2016-06-08 13:25:00,69.34,69.34,69.29,69.31,63283.0,47.2661,47.2661,47.232,47.2457,63283.0
2016-06-08 13:30:00,69.32,69.34,69.29,69.34,61615.0,47.2525,47.2661,47.232,47.2661,61615.0
2016-06-08 13:35:00,69.35,69.36,69.32,69.35,55790.0,47.2729,47.2797,47.2525,47.2729,55790.0
2016-06-08 13:40:00,69.34,69.38,69.33,69.34,71036.0,47.2661,47.2934,47.2593,47.2661,71036.0
2016-06-08 13:45:00,69.34,69.39,69.33,69.36,72989.0,47.2661,47.3002,47.2593,47.2797,72989.0
2016-06-08 13:50:00,69.37,69.39,69.35,69.36,47746.0,47.2866,47.3002,47.2729,47.2797,47746.0
2016-06-08 13:55:00,69.37,69.4,69.35,69.4,110180.0,47.2866,47.307,47.2729,47.307,110180.0
2016-06-08 14:00:00,69.4,69.4,69.35,69.37,152865.0,47.307,47.307,47.2729,47.2866,152865.0
2016-06-08 14:05:00,69.37,69.4,69.32,69.33,113980.0,47.2866,47.307,47.2525,47.2593,113980.0
2016-06-08 14:10:00,69.33,69.4,69.33,69.39,72237.0,47.2593,47.307,47.2593,47.3002,72237.0
2016-06-08 14:15:00,69.39,69.45,69.38,69.41,172500.0,47.3002,47.3411,47.2934,47.3138,172500.0
2016-06-08 14:20:00,69.42,69.45,69.4,69.41,71990.0,47.3206,47.3411,47.307,47.3138,71990.0
2016-06-08 14:25:00,69.41,69.47,69.36,69.46,95725.0,47.3138,47.3547,47.2797,47.3479,95725.0
2016-06-08 14:30:00,69.46,69.47,69.42,69.44,93406.0,47.3479,47.3547,47.3206,47.3343,93406.0
2016-06-08 14:35:00,69.44,69.48,69.43,69.45,87905.0,47.3343,47.3615,47.3275,47.3411,87905.0
2016-06-08 14:40:00,69.43,69.47,69.42,69.42,76305.0,47.3275,47.3547,47.3206,47.3206,76305.0
2016-06-08 14:45:00,69.43,69.47,69.4,69.43,67143.0,47.3275,47.3547,47.307,47.3275,67143.0
2016-06-08 14:50:00,69.43,69.44,69.39,69.42,99159.0,47.3275,47.3343,47.3002,47.3206,99159.0
2016-06-08 14:55:00,69.42,69.44,69.39,69.42,50031.0,47.3206,47.3343,47.3002,47.3206,50031.0
2016-06-08 15:00:00,69.43,69.43,69.35,69.36,78462.0,47.3275,47.3275,47.2729,47.2797,78462.0
2016-06-08 15:05:00,69.36,69.38,69.34,69.38,83224.0,47.2797,47.2934,47.2661,47.2934,83224.0
2016-06-08 15:10:00,69.38,69.4,69.33,69.38,180212.0,47.2934,47.307,47.2593,47.2934,180212.0
2016-06-08 15:15:00,69.38,69.38,69.34,69.35,235159.0,47.2934,47.2934,47.2661,47.2729,235159.0
2016-06-08 15:20:00,69.35,69.35,69.3,69.31,174174.0,47.2729,47.2729,47.2388,47.2457,174174.0
2016-06-08 15:25:00,69.31,69.33,69.29,69.31,84902.0,47.2457,47.2593,47.232,47.2457,84902.0
2016-06-08 15:30:00,69.31,69.32,69.27,69.28,145941.0,47.2457,47.2525,47.2184,47.2252,145941.0
2016-06-08 15:35:00,69.28,69.29,69.25,69.29,97278.0,47.2252,47.232,47.2048,47.232,97278.0
2016-06-08 15:40:00,69.29,69.32,69.27,69.32,222255.0,47.232,47.2525,47.2184,47.2525,222255.0
2016-06-08 15:45:00,69.32,69.34,69.32,69.33,139745.0,47.2525,47.2661,47.2525,47.2593,139745.0
2016-06-08 15:50:00,69.33,69.39,69.32,69.36,280441.0,47.2593,47.3002,47.2525,47.2797,280441.0
2016-06-08 15:55:00,69.37,69.4,69.35,69.39,874776.0,47.2866,47.307,47.2729,47.3002,874776.0
2016-06-09 09:30:00,68.59,68.69,68.52,68.62,681000.0,46.7549,46.823,46.7072,46.7753,681000.0
2016-06-09 09:35:00,68.62,68.87,68.61,68.86,483695.0,46.7753,46.9457,46.7685,46.9389,483695.0
2016-06-09 09:40:00,68.86,68.97,68.76,68.8,257952.0,46.9389,47.0139,46.8708,46.898,257952.0
2016-06-09 09:45:00,68.8,68.91,68.74,68.84,370005.0,46.898,46.973,46.8571,46.9253,370005.0
2016-06-09 09:50:00,68.83,68.93,68.83,68.89,85554.0,46.9185,46.9866,46.9185,46.9594,85554.0
2016-06-09 09:55:00,68.9,68.94,68.78,68.85,154593.0,46.9662,46.9934,46.8844,46.9321,154593.0
2016-06-09 10:00:00,68.85,68.86,68.73,68.74,245701.0,46.9321,46.9389,46.8503,46.8571,245701.0
2016-06-09 10:05:00,68.74,68.77,68.65,68.72,193313.0,46.8571,46.8776,46.7958,46.8435,193313.0
2016-06-09 10:10:00,68.72,68.78,68.65,68.66,205714.0,46.8435,46.8844,46.7958,46.8026,205714.0
2016-06-09 10:15:00,68.66,68.76,68.63,68.67,174905.0,46.8026,46.8708,46.7821,46.8094,174905.0
2016-06-09 10:20:00,68.67,68.79,68.67,68.75,104021.0,46.8094,46.8912,46.8094,46.8639,104021.0
2016-06-09 10:25:00,68.74,68.75,68.66,68.69,124486.0,46.8571,46.8639,46.8026,46.823,124486.0
2016-06-09 10:30:00,68.69,68.86,68.69,68.8,205718.0,46.823,46.9389,46.823,46.898,205718.0
2016-06-09 10:35:00,68.81,68.88,68.78,68.78,95267.0,46.9048,46.9525,46.8844,46.8844,95267.0
2016-06-09 10:40:00,68.79,68.83,68.74,68.81,410296.0,46.8912,46.9185,46.8571,46.9048,410296.0
2016-06-09 10:45:00,68.81,68.94,68.81,68.93,154178.0,46.9048,46.9934,46.9048,46.9866,154178.0
2016-06-09 10:50:00,68.93,68.96,68.89,68.93,211094.0,46.9866,47.0071,46.9594,46.9866,211094.0
2016-06-09 10:55:00,68.92,68.95,68.81,68.82,104552.0,46.9798,47.0003,46.9048,46.9116,104552.0
2016-06-09 11:00:00,68.83,68.94,68.82,68.94,120301.0,46.9185,46.9934,46.9116,46.9934,120301.0
2016-06-09 11:05:00,68.94,69.1,68.93,69.1,112578.0,46.9934,47.1025,46.9866,47.1025,112578.0
2016-06-09 11:10:00,69.1,69.14,69.06,69.08,288735.0,47.1025,47.1298,47.0752,47.0889,288735.0
2016-06-09 11:15:00,69.08,69.11,68.92,68.93,138865.0,47.0889,47.1093,46.9798,46.9866,138865.0
2016-06-09 11:20:00,68.94,68.99,68.92,68.96,140571.0,46.9934,47.0275,46.9798,47.0071,140571.0
2016-06-09 11:25:00,68.96,68.97,68.89,68.94,88074.0,47.0071,47.0139,46.9594,46.9934,88074.0
2016-06-09 11:30:00,68.95,69.05,68.91,69.05,51857.0,47.0003,47.0684,46.973,47.0684,51857.0
2016-06-09 11:35:00,69.05,69.11,68.99,69.03,68780.0,47.0684,47.1093,47.0275,47.0548,68780.0
2016-06-09 11:40:00,69.03,69.05,68.97,68.98,69716.0,47.0548,47.0684,47.0139,47.0207,69716.0
2016-06-09 11:45:00,68.98,68.99,68.91,68.94,87581.0,47.0207,47.0275,46.973,46.9934,87581.0
2016-06-09 11:50:00,68.94,68.97,68.88,68.95,156929.0,46.9934,47.0139,46.9525,47.0003,156929.0
2016-06-09 11:55:00,68.94,68.98,68.88,68.93,64753.0,46.9934,47.0207,46.9525,46.9866,64753.0
2016-06-09 12:00:00,68.92,68.97,68.87,68.97,79632.0,46.9798,47.0139,46.9457,47.0139,79632.0
2016-06-09 12:05:00,68.96,68.97,68.9,68.93,70934.0,47.0071,47.0139,46.9662,46.9866,70934.0
2016-06-09 12:10:00,68.93,68.98,68.89,68.92,83098.0,46.9866,47.0207,46.9594,46.9798,83098.0
2016-06-09 12:15:00,68.92,68.94,68.86,68.9,49145.0,46.9798,46.9934,46.9389,46.9662,49145.0
2016-06-09 12:20:00,68.9,68.96,68.89,68.95,70875.0,46.9662,47.0071,46.9594,47.0003,70875.0
2016-06-09 12:25:00,68.96,69.03,68.94,69.01,89620.0,47.0071,47.0548,46.9934,47.0412,89620.0
2016-06-09 12:30:00,69.02,69.04,68.98,69.04,117070.0,47.048,47.0616,47.0207,47.0616,117070.0
2016-06-09 12:35:00,69.03,69.07,69.01,69.05,39203.0,47.0548,47.0821,47.0412,47.0684,39203.0
2016-06-09 12:40:00,69.06,69.09,69.04,69.06,27941.0,47.0752,47.0957,47.0616,47.0752,27941.0
2016-06-09 12:45:00,69.06,69.09,69.03,69.04,79935.0,47.0752,47.0957,47.0548,47.0616,79935.0
2016-06-09 12:50:00,69.05,69.09,69.03,69.06,235915.0,47.0684,47.0957,47.0548,47.0752,235915.0
2016-06-09 12:55:00,69.06,69.09,69.04,69.07,76535.0,47.0752,47.0957,47.0616,47.0821,76535.0
2016-06-09 13:00:00,69.08,69.11,69.07,69.09,68224.0,47.0889,47.1093,47.0821,47.0957,68224.0
2016-06-09 13:05:00,69.08,69.1,69.05,69.05,29641.0,47.0889,47.1025,47.0684,47.0684,29641.0
2016-06-09 13:10:00,69.06,69.12,69.04,69.09,32733.0,47.0752,47.1161,47.0616,47.0957,32733.0
2016-06-09 13:15:00,69.1,69.21,69.09,69.18,104450.0,47.1025,47.1775,47.0957,47.157,104450.0
2016-06-09 13:20:00,69.17,69.21,69.15,69.17,38324.0,47.1502,47.1775,47.1366,47.1502,38324.0
2016-06-09 13:25:00,69.17,69.19,69.14,69.17,50460.0,47.1502,47.1639,47.1298,47.1502,50460.0
2016-06-09 13:30:00,69.16,69.17,69.13,69.15,82300.0,47.1434,47.1502,47.123,47.1366,82300.0
2016-06-09 13:35:00,69.16,69.16,69.08,69.09,217004.0,47.1434,47.1434,47.0889,47.0957,217004.0
2016-06-09 13:40:00,69.08,69.08,69.02,69.03,145551.0,47.0889,47.0889,47.048,47.0548,145551.0
2016-06-09 13:45:00,69.02,69.04,69.01,69.03,96187.0,47.048,47.0616,47.0412,47.0548,96187.0
2016-06-09 13:50:00,69.03,69.04,68.96,68.98,137625.0,47.0548,47.0616,47.0071,47.0207,137625.0
2016-06-09 13:55:00,68.98,69.0,68.94,69.0,206727.0,47.0207,47.0343,46.9934,47.0343,206727.0
2016-06-09 14:00:00,69.0,69.01,68.97,68.99,107297.0,47.0343,47.0412,47.0139,47.0275,107297.0
2016-06-09 14:05:00,69.0,69.0,68.95,68.95,100724.0,47.0343,47.0343,47.0003,47.0003,100724.0
2016-06-09 14:10:00,68.96,69.07,68.95,69.07,150757.0,47.0071,47.0821,47.0003,47.0821,150757.0
2016-06-09 14:15:00,69.06,69.09,69.04,69.06,160898.0,47.0752,47.0957,47.0616,47.0752,160898.0
2016-06-09 14:20:00,69.06,69.07,69.02,69.05,195340.0,47.0752,47.0821,47.048,47.0684,195340.0
2016-06-09 14:25:00,69.06,69.1,68.99,69.02,80106.0,47.0752,47.1025,47.0275,47.048,80106.0
2016-06-09 14:30:00,69.02,69.07,69.02,69.07,257130.0,47.048,47.0821,47.048,47.0821,257130.0
2016-06-09 14:35:00,69.06,69.12,69.06,69.11,59967.0,47.0752,47.1161,47.0752,47.1093,59967.0
2016-06-09 14:40:00,69.11,69.14,69.08,69.13,70466.0,47.1093,47.1298,47.0889,47.123,70466.0
2016-06-09 14:45:00,69.13,69.15,69.08,69.09,89319.0,47.123,47.1366,47.0889,47.0957,89319.0
2016-06-09 14:50:00,69.09,69.13,69.05,69.06,80740.0,47.0957,47.123,47.0684,47.0752,80740.0
2016-06-09 14:55:00,69.07,69.1,69.06,69.08,72494.0,47.0821,47.1025,47.0752,47.0889,72494.0
2016-06-09 15:00:00,69.08,69.1,69.06,69.06,93940.0,47.0889,47.1025,47.0752,47.0752,93940.0
2016-06-09 15:05:00,69.07,69.13,69.07,69.11,73725.0,47.0821,47.123,47.0821,47.1093,73725.0
2016-06-09 15:10:00,69.11,69.11,69.06,69.09,67803.0,47.1093,47.1093,47.0752,47.0957,67803.0
2016-06-09 15:15:00,69.09,69.11,69.05,69.1,107915.0,47.0957,47.1093,47.0684,47.1025,107915.0
2016-06-09 15:20:00,69.09,69.1,69.02,69.04,82757.0,47.0957,47.1025,47.048,47.0616,82757.0
2016-06-09 15:25:00,69.04,69.09,69.03,69.08,102181.0,47.0616,47.0957,47.0548,47.0889,102181.0
2016-06-09 15:30:00,69.08,69.12,69.06,69.11,119666.0,47.0889,47.1161,47.0752,47.1093,119666.0
2016-06-09 15:35:00,69.1,69.12,69.08,69.11,146914.0,47.1025,47.1161,47.0889,47.1093,146914.0
2016-06-09 15:40:00,69.11,69.12,69.07,69.08,141313.0,47.1093,47.1161,47.0821,47.0889,141313.0
2016-06-09 15:45:00,69.07,69.13,69.07,69.09,143686.0,47.0821,47.123,47.0821,47.0957,143686.0
2016-06-09 15:50:00,69.09,69.12,69.07,69.07,228757.0,47.0957,47.1161,47.0821,47.0821,228757.0
2016-06-09 15:55:00,69.08,69.1,68.98,68.98,639830.0,47.0889,47.1025,47.0207,47.0207,639830.0
2016-06-10 09:30:00,68.15,68.57,68.11,68.44,724830.0,46.4549,46.7412,46.4277,46.6526,724830.0
2016-06-10 09:35:00,68.45,68.59,68.32,68.32,396575.0,46.6594,46.7549,46.5708,46.5708,396575.0
2016-06-10 09:40:00,68.31,68.36,68.2,68.33,518498.0,46.564,46.5981,46.489,46.5776,518498.0
2016-06-10 09:45:00,68.33,68.38,68.24,68.24,232023.0,46.5776,46.6117,46.5163,46.5163,232023.0
2016-06-10 09:50:00,68.24,68.25,68.12,68.21,330398.0,46.5163,46.5231,46.4345,46.4958,330398.0
2016-06-10 09:55:00,68.22,68.42,68.2,68.32,188661.0,46.5027,46.639,46.489,46.5708,188661.0
2016-06-10 10:00:00,68.33,68.43,68.3,68.3,165897.0,46.5776,46.6458,46.5572,46.5572,165897.0
2016-06-10 10:05:00,68.29,68.3,68.2,68.24,132549.0,46.5504,46.5572,46.489,46.5163,132549.0
2016-06-10 10:10:00,68.25,68.25,68.19,68.21,77638.0,46.5231,46.5231,46.4822,46.4958,77638.0
2016-06-10 10:15:00,68.2,68.24,68.14,68.23,229585.0,46.489,46.5163,46.4481,46.5095,229585.0
2016-06-10 10:20:00,68.23,68.3,68.21,68.27,84882.0,46.5095,46.5572,46.4958,46.5367,84882.0
2016-06-10 10:25:00,68.26,68.4,68.26,68.37,85030.0,46.5299,46.6254,46.5299,46.6049,85030.0
2016-06-10 10:30:00,68.38,68.43,68.33,68.36,94508.0,46.6117,46.6458,46.5776,46.5981,94508.0
2016-06-10 10:35:00,68.36,68.38,68.33,68.34,134845.0,46.5981,46.6117,46.5776,46.5845,134845.0
2016-06-10 10:40:00,68.34,68.35,68.27,68.35,145223.0,46.5845,46.5913,46.5367,46.5913,145223.0
2016-06-10 10:45:00,68.34,68.34,68.24,68.26,71256.0,46.5845,46.5845,46.5163,46.5299,71256.0
2016-06-10 10:50:00,68.27,68.31,68.2,68.21,125116.0,46.5367,46.564,46.489,46.4958,125116.0
2016-06-10 10:55:00,68.22,68.27,68.18,68.23,86292.0,46.5027,46.5367,46.4754,46.5095,86292.0
2016-06-10 11:00:00,68.22,68.3,68.2,68.3,77433.0,46.5027,46.5572,46.489,46.5572,77433.0
2016-06-10 11:05:00,68.29,68.3,68.23,68.29,83508.0,46.5504,46.5572,46.5095,46.5504,83508.0
2016-06-10 11:10:00,68.3,68.3,68.21,68.23,104405.0,46.5572,46.5572,46.4958,46.5095,104405.0
2016-06-10 11:15:00,68.24,68.26,68.16,68.21,153986.0,46.5163,46.5299,46.4618,46.4958,153986.0
2016-06-10 11:20:00,68.22,68.23,68.15,68.2,54615.0,46.5027,46.5095,46.4549,46.489,54615.0
2016-06-10 11:25:00,68.2,68.2,68.03,68.09,145228.0,46.489,46.489,46.3731,46.414,145228.0
2016-06-10 11:30:00,68.1,68.14,68.07,68.08,218738.0,46.4209,46.4481,46.4004,46.4072,218738.0
2016-06-10 11:35:00,68.08,68.12,68.04,68.09,108127.0,46.4072,46.4345,46.38,46.414,108127.0
2016-06-10 11:40:00,68.08,68.14,68.05,68.1,80656.0,46.4072,46.4481,46.3868,46.4209,80656.0
2016-06-10 11:45:00,68.1,68.11,68.05,68.08,115395.0,46.4209,46.4277,46.3868,46.4072,115395.0
2016-06-10 11:50:00,68.08,68.09,68.01,68.01,48594.0,46.4072,46.414,46.3595,46.3595,48594.0
2016-06-10 11:55:00,68.02,68.03,67.97,67.98,311466.0,46.3663,46.3731,46.3322,46.3391,311466.0
2016-06-10 12:00:00,67.98,68.03,67.98,68.0,62752.0,46.3391,46.3731,46.3391,46.3527,62752.0
2016-06-10 12:05:00,68.0,68.01,67.89,67.93,133033.0,46.3527,46.3595,46.2777,46.305,133033.0
2016-06-10 12:10:00,67.92,67.95,67.88,67.88,79798.0,46.2982,46.3186,46.2709,46.2709,79798.0
2016-06-10 12:15:00,67.88,67.9,67.79,67.81,158252.0,46.2709,46.2845,46.2095,46.2232,158252.0
2016-06-10 12:20:00,67.79,67.8,67.75,67.77,127968.0,46.2095,46.2164,46.1823,46.1959,127968.0
2016-06-10 12:25:00,67.76,67.82,67.74,67.78,97756.0,46.1891,46.23,46.1755,46.2027,97756.0
2016-06-10 12:30:00,67.78,67.8,67.75,67.79,85418.0,46.2027,46.2164,46.1823,46.2095,85418.0
2016-06-10 12:35:00,67.79,67.81,67.75,67.76,65504.0,46.2095,46.2232,46.1823,46.1891,65504.0
2016-06-10 12:40:00,67.76,67.76,67.7,67.75,65851.0,46.1891,46.1891,46.1482,46.1823,65851.0
2016-06-10 12:45:00,67.74,67.76,67.72,67.72,87971.0,46.1755,46.1891,46.1618,46.1618,87971.0
2016-06-10 12:50:00,67.72,67.72,67.68,67.71,65646.0,46.1618,46.1618,46.1346,46.155,65646.0
2016-06-10 12:55:00,67.71,67.77,67.69,67.72,112471.0,46.155,46.1959,46.1414,46.1618,112471.0
2016-06-10 13:00:00,67.71,67.8,67.71,67.78,128203.0,46.155,46.2164,46.155,46.2027,128203.0
2016-06-10 13:05:00,67.77,67.78,67.72,67.74,97175.0,46.1959,46.2027,46.1618,46.1755,97175.0
2016-06-10 13:10:00,67.73,67.75,67.68,67.7,110868.0,46.1686,46.1823,46.1346,46.1482,110868.0
2016-06-10 13:15:00,67.69,67.71,67.67,67.67,32903.0,46.1414,46.155,46.1277,46.1277,32903.0
2016-06-10 13:20:00,67.67,67.71,67.64,67.69,84936.0,46.1277,46.155,46.1073,46.1414,84936.0
2016-06-10 13:25:00,67.69,67.69,67.59,67.59,70889.0,46.1414,46.1414,46.0732,46.0732,70889.0
2016-06-10 13:30:00,67.59,67.63,67.56,67.59,85687.0,46.0732,46.1005,46.0528,46.0732,85687.0
2016-06-10 13:35:00,67.59,67.64,67.58,67.59,122640.0,46.0732,46.1073,46.0664,46.0732,122640.0
2016-06-10 13:40:00,67.59,67.63,67.59,67.6,58948.0,46.0732,46.1005,46.0732,46.08,58948.0
2016-06-10 13:45:00,67.59,67.6,67.49,67.52,186946.0,46.0732,46.08,46.005,46.0255,186946.0
2016-06-10 13:50:00,67.51,67.51,67.42,67.43,188073.0,46.0187,46.0187,45.9573,45.9641,188073.0
2016-06-10 13:55:00,67.43,67.48,67.42,67.44,75398.0,45.9641,45.9982,45.9573,45.971,75398.0
2016-06-10 14:00:00,67.44,67.5,67.41,67.45,103308.0,45.971,46.0119,45.9505,45.9778,103308.0
2016-06-10 14:05:00,67.44,67.46,67.35,67.39,166448.0,45.971,45.9846,45.9096,45.9369,166448.0
2016-06-10 14:10:00,67.39,67.4,67.32,67.33,184628.0,45.9369,45.9437,45.8892,45.896,184628.0
2016-06-10 14:15:00,67.33,67.39,67.31,67.35,130482.0,45.896,45.9369,45.8823,45.9096,130482.0
2016-06-10 14:20:00,67.34,67.43,67.34,67.43,182129.0,45.9028,45.9641,45.9028,45.9641,182129.0
2016-06-10 14:25:00,67.42,67.47,67.4,67.46,191383.0,45.9573,45.9914,45.9437,45.9846,191383.0
2016-06-10 14:30:00,67.46,67.46,67.37,67.37,132206.0,45.9846,45.9846,45.9232,45.9232,132206.0
2016-06-10 14:35:00,67.37,67.49,67.37,67.49,105981.0,45.9232,46.005,45.9232,46.005,105981.0
2016-06-10 14:40:00,67.48,67.54,67.46,67.53,81362.0,45.9982,46.0391,45.9846,46.0323,81362.0
2016-06-10 14:45:00,67.53,67.53,67.43,67.44,103178.0,46.0323,46.0323,45.9641,45.971,103178.0
2016-06-10 14:50:00,67.44,67.45,67.39,67.43,233266.0,45.971,45.9778,45.9369,45.9641,233266.0
2016-06-10 14:55:00,67.43,67.43,67.37,67.4,116068.0,45.9641,45.9641,45.9232,45.9437,116068.0
2016-06-10 15:00:00,67.4,67.41,67.3,67.31,155554.0,45.9437,45.9505,45.8755,45.8823,155554.0
2016-06-10 15:05:00,67.31,67.35,67.31,67.32,142034.0,45.8823,45.9096,45.8823,45.8892,142034.0
2016-06-10 15:10:00,67.32,67.33,67.28,67.28,197305.0,45.8892,45.896,45.8619,45.8619,197305.0
2016-06-10 15:15:00,67.28,67.37,67.28,67.36,210025.0,45.8619,45.9232,45.8619,45.9164,210025.0
2016-06-10 15:20:00,67.36,67.43,67.35,67.42,197642.0,45.9164,45.9641,45.9096,45.9573,197642.0
2016-06-10 15:25:00,67.42,67.45,67.4,67.43,196623.0,45.9573,45.9778,45.9437,45.9641,196623.0
2016-06-10 15:30:00,67.43,67.48,67.42,67.46,338936.0,45.9641,45.9982,45.9573,45.9846,338936.0
2016-06-10 15:35:00,67.46,67.46,67.39,67.44,285108.0,45.9846,45.9846,45.9369,45.971,285108.0
2016-06-10 15:40:00,67.43,67.44,67.4,67.41,264931.0,45.9641,45.971,45.9437,45.9505,264931.0
2016-06-10 15:45:00,67.42,67.51,67.41,67.5,285649.0,45.9573,46.0187,45.9505,46.0119,285649.0
2016-06-10 15:50:00,67.5,67.5,67.44,67.45,281765.0,46.0119,46.0119,45.971,45.9778,281765.0
2016-06-10 15:55:00,67.44,67.49,67.43,67.48,954569.0,45.971,46.005,45.9641,45.9982,954569.0
2016-06-13 09:30:00,67.04,67.15,66.97,67.13,587873.0,45.6983,45.7733,45.6506,45.7596,587873.0
2016-06-13 09:35:00,67.12,67.42,67.05,67.22,771601.0,45.7528,45.9573,45.7051,45.821,771601.0
2016-06-13 09:40:00,67.22,67.51,67.21,67.38,371287.0,45.821,46.0187,45.8142,45.9301,371287.0
2016-06-13 09:45:00,67.38,67.57,67.37,67.57,490597.0,45.9301,46.0596,45.9232,46.0596,490597.0
2016-06-13 09:50:00,67.56,67.58,67.45,67.56,229710.0,46.0528,46.0664,45.9778,46.0528,229710.0
2016-06-13 09:55:00,67.56,67.56,67.39,67.49,190457.0,46.0528,46.0528,45.9369,46.005,190457.0
2016-06-13 10:00:00,67.49,67.67,67.45,67.63,309728.0,46.005,46.1277,45.9778,46.1005,309728.0
2016-06-13 10:05:00,67.62,67.72,67.61,67.61,162254.0,46.0937,46.1618,46.0868,46.0868,162254.0
2016-06-13 10:10:00,67.61,67.7,67.57,67.69,115376.0,46.0868,46.1482,46.0596,46.1414,115376.0
2016-06-13 10:15:00,67.7,67.8,67.65,67.77,154498.0,46.1482,46.2164,46.1141,46.1959,154498.0
2016-06-13 10:20:00,67.77,67.91,67.75,67.89,109718.0,46.1959,46.2913,46.1823,46.2777,109718.0
2016-06-13 10:25:00,67.89,67.92,67.76,67.91,81324.0,46.2777,46.2982,46.1891,46.2913,81324.0
2016-06-13 10:30:00,67.92,67.99,67.92,67.97,116679.0,46.2982,46.3459,46.2982,46.3322,116679.0
2016-06-13 10:35:00,67.98,68.05,67.95,67.95,135489.0,46.3391,46.3868,46.3186,46.3186,135489.0
2016-06-13 10:40:00,67.96,67.99,67.91,67.99,72366.0,46.3254,46.3459,46.2913,46.3459,72366.0
2016-06-13 10:45:00,67.99,68.03,67.93,67.94,96766.0,46.3459,46.3731,46.305,46.3118,96766.0
2016-06-13 10:50:00,67.95,67.97,67.9,67.93,168494.0,46.3186,46.3322,46.2845,46.305,168494.0
2016-06-13 10:55:00,67.94,68.06,67.94,67.97,80795.0,46.3118,46.3936,46.3118,46.3322,80795.0
2016-06-13 11:00:00,67.98,67.99,67.86,67.89,106443.0,46.3391,46.3459,46.2573,46.2777,106443.0
2016-06-13 11:05:00,67.89,67.96,67.86,67.9,74085.0,46.2777,46.3254,46.2573,46.2845,74085.0
2016-06-13 11:10:00,67.9,67.93,67.82,67.85,70985.0,46.2845,46.305,46.23,46.2504,70985.0
2016-06-13 11:15:00,67.85,67.88,67.8,67.84,60576.0,46.2504,46.2709,46.2164,46.2436,60576.0
2016-06-13 11:20:00,67.83,67.91,67.83,67.91,45942.0,46.2368,46.2913,46.2368,46.2913,45942.0
2016-06-13 11:25:00,67.91,68.08,67.88,68.04,86486.0,46.2913,46.4072,46.2709,46.38,86486.0
2016-06-13 11:30:00,68.04,68.07,67.89,67.91,81942.0,46.38,46.4004,46.2777,46.2913,81942.0
2016-06-13 11:35:00,67.92,67.93,67.73,67.73,82766.0,46.2982,46.305,46.1686,46.1686,82766.0
2016-06-13 11:40:00,67.73,67.78,67.7,67.71,146998.0,46.1686,46.2027,46.1482,46.155,146998.0
2016-06-13 11:45:00,67.7,67.73,67.68,67.71,118739.0,46.1482,46.1686,46.1346,46.155,118739.0
2016-06-13 11:50:00,67.7,67.73,67.63,67.63,98489.0,46.1482,46.1686,46.1005,46.1005,98489.0
2016-06-13 11:55:00,67.63,67.65,67.52,67.55,66830.0,46.1005,46.1141,46.0255,46.0459,66830.0
2016-06-13 12:00:00,67.55,67.59,67.51,67.57,109347.0,46.0459,46.0732,46.0187,46.0596,109347.0
2016-06-13 12:05:00,67.58,67.62,67.54,67.59,79572.0,46.0664,46.0937,46.0391,46.0732,79572.0
2016-06-13 12:10:00,67.59,67.62,67.57,67.59,51141.0,46.0732,46.0937,46.0596,46.0732,51141.0
2016-06-13 12:15:00,67.58,67.66,67.58,67.62,38053.0,46.0664,46.1209,46.0664,46.0937,38053.0
2016-06-13 12:20:00,67.62,67.75,67.54,67.65,390900.0,46.0937,46.1823,46.0391,46.1141,390900.0
2016-06-13 12:25:00,67.65,67.71,67.6,67.68,138799.0,46.1141,46.155,46.08,46.1346,138799.0
2016-06-13 12:30:00,67.67,67.74,67.66,67.67,126018.0,46.1277,46.1755,46.1209,46.1277,126018.0
2016-06-13 12:35:00,67.66,67.71,67.63,67.67,57004.0,46.1209,46.155,46.1005,46.1277,57004.0
2016-06-13 12:40:00,67.67,67.74,67.66,67.71,77367.0,46.1277,46.1755,46.1209,46.155,77367.0
2016-06-13 12:45:00,67.72,67.75,67.68,67.69,47147.0,46.1618,46.1823,46.1346,46.1414,47147.0
2016-06-13 12:50:00,67.68,67.71,67.65,67.68,37806.0,46.1346,46.155,46.1141,46.1346,37806.0
2016-06-13 12:55:00,67.68,67.74,67.66,67.68,52072.0,46.1346,46.1755,46.1209,46.1346,52072.0
2016-06-13 13:00:00,67.67,67.72,67.64,67.66,53000.0,46.1277,46.1618,46.1073,46.1209,53000.0
2016-06-13 13:05:00,67.66,67.71,67.64,67.69,38608.0,46.1209,46.155,46.1073,46.1414,38608.0
2016-06-13 13:10:00,67.69,67.69,67.65,67.65,43931.0,46.1414,46.1414,46.1141,46.1141,43931.0
2016-06-13 13:15:00,67.65,67.67,67.6,67.61,69281.0,46.1141,46.1277,46.08,46.0868,69281.0
2016-06-13 13:20:00,67.61,67.64,67.6,67.64,32831.0,46.0868,46.1073,46.08,46.1073,32831.0
2016-06-13 13:25:00,67.64,67.73,67.63,67.73,81573.0,46.1073,46.1686,46.1005,46.1686,81573.0
2016-06-13 13:30:00,67.73,67.74,67.64,67.65,107272.0,46.1686,46.1755,46.1073,46.1141,107272.0
2016-06-13 13:35:00,67.65,67.65,67.54,67.54,126131.0,46.1141,46.1141,46.0391,46.0391,126131.0
2016-06-13 13:40:00,67.53,67.58,67.48,67.58,112264.0,46.0323,46.0664,45.9982,46.0664,112264.0
2016-06-13 13:45:00,67.57,67.58,67.48,67.49,81637.0,46.0596,46.0664,45.9982,46.005,81637.0
2016-06-13 13:50:00,67.5,67.5,67.35,67.36,78297.0,46.0119,46.0119,45.9096,45.9164,78297.0
2016-06-13 13:55:00,67.36,67.37,67.31,67.35,77571.0,45.9164,45.9232,45.8823,45.9096,77571.0
2016-06-13 14:00:00,67.35,67.37,67.31,67.32,97445.0,45.9096,45.9232,45.8823,45.8892,97445.0
2016-06-13 14:05:00,67.32,67.34,67.27,67.31,97983.0,45.8892,45.9028,45.8551,45.8823,97983.0
2016-06-13 14:10:00,67.31,67.4,67.3,67.39,69851.0,45.8823,45.9437,45.8755,45.9369,69851.0
2016-06-13 14:15:00,67.39,67.4,67.34,67.36,40378.0,45.9369,45.9437,45.9028,45.9164,40378.0
2016-06-13 14:20:00,67.36,67.36,67.27,67.29,58325.0,45.9164,45.9164,45.8551,45.8687,58325.0
2016-06-13 14:25:00,67.29,67.34,67.22,67.33,66179.0,45.8687,45.9028,45.821,45.896,66179.0
2016-06-13 14:30:00,67.32,67.41,67.29,67.38,79829.0,45.8892,45.9505,45.8687,45.9301,79829.0
2016-06-13 14:35:00,67.38,67.43,67.37,67.37,32285.0,45.9301,45.9641,45.9232,45.9232,32285.0
2016-06-13 14:40:00,67.38,67.42,67.36,67.39,56591.0,45.9301,45.9573,45.9164,45.9369,56591.0
2016-06-13 14:45:00,67.39,67.4,67.34,67.34,69052.0,45.9369,45.9437,45.9028,45.9028,69052.0
2016-06-13 14:50:00,67.34,67.38,67.27,67.33,41473.0,45.9028,45.9301,45.8551,45.896,41473.0
2016-06-13 14:55:00,67.32,67.32,67.23,67.26,63009.0,45.8892,45.8892,45.8278,45.8483,63009.0
2016-06-13 15:00:00,67.26,67.31,67.23,67.28,232126.0,45.8483,45.8823,45.8278,45.8619,232126.0
2016-06-13 15:05:00,67.28,67.28,67.19,67.19,258660.0,45.8619,45.8619,45.8005,45.8005,258660.0
2016-06-13 15:10:00,67.19,67.27,67.18,67.23,127635.0,45.8005,45.8551,45.7937,45.8278,127635.0
2016-06-13 15:15:00,67.23,67.28,67.22,67.27,117502.0,45.8278,45.8619,45.821,45.8551,117502.0
2016-06-13 15:20:00,67.27,67.31,67.26,67.28,74553.0,45.8551,45.8823,45.8483,45.8619,74553.0
2016-06-13 15:25:00,67.29,67.31,67.21,67.25,112153.0,45.8687,45.8823,45.8142,45.8414,112153.0
2016-06-13 15:30:00,67.24,67.32,67.24,67.28,179252.0,45.8346,45.8892,45.8346,45.8619,179252.0
2016-06-13 15:35:00,67.26,67.28,67.2,67.24,141905.0,45.8483,45.8619,45.8074,45.8346,141905.0
2016-06-13 15:40:00,67.24,67.25,67.19,67.2,231200.0,45.8346,45.8414,45.8005,45.8074,231200.0
2016-06-13 15:45:00,67.19,67.24,67.18,67.2,189887.0,45.8005,45.8346,45.7937,45.8074,189887.0
2016-06-13 15:50:00,67.2,67.21,67.15,67.21,327681.0,45.8074,45.8142,45.7733,45.8142,327681.0
2016-06-13 15:55:00,67.2,67.22,67.17,67.18,537819.0,45.8074,45.821,45.7869,45.7937,537819.0
2016-06-14 09:30:00,66.89,67.3,66.81,67.26,576979.0,45.5961,45.8755,45.5415,45.8483,576979.0
2016-06-14 09:35:00,67.26,67.47,67.25,67.29,385337.0,45.8483,45.9914,45.8414,45.8687,385337.0
2016-06-14 09:40:00,67.3,67.39,67.14,67.15,209685.0,45.8755,45.9369,45.7665,45.7733,209685.0
2016-06-14 09:45:00,67.16,67.25,67.09,67.2,135598.0,45.7801,45.8414,45.7324,45.8074,135598.0
2016-06-14 09:50:00,67.2,67.23,67.01,67.05,152639.0,45.8074,45.8278,45.6778,45.7051,152639.0
2016-06-14 09:55:00,67.05,67.24,67.04,67.23,166193.0,45.7051,45.8346,45.6983,45.8278,166193.0
2016-06-14 10:00:00,67.23,67.32,67.18,67.28,207966.0,45.8278,45.8892,45.7937,45.8619,207966.0
2016-06-14 10:05:00,67.28,67.28,67.16,67.17,155454.0,45.8619,45.8619,45.7801,45.7869,155454.0
2016-06-14 10:10:00,67.17,67.25,67.15,67.17,133149.0,45.7869,45.8414,45.7733,45.7869,133149.0
2016-06-14 10:15:00,67.16,67.2,67.06,67.07,254820.0,45.7801,45.8074,45.7119,45.7187,254820.0
2016-06-14 10:20:00,67.06,67.14,67.01,67.03,277011.0,45.7119,45.7665,45.6778,45.6915,277011.0
2016-06-14 10:25:00,67.03,67.08,67.0,67.04,187940.0,45.6915,45.7256,45.671,45.6983,187940.0
2016-06-14 10:30:00,67.03,67.18,67.01,67.14,130716.0,45.6915,45.7937,45.6778,45.7665,130716.0
2016-06-14 10:35:00,67.14,67.15,66.97,67.12,151964.0,45.7665,45.7733,45.6506,45.7528,151964.0
2016-06-14 10:40:00,67.11,67.13,67.05,67.06,112777.0,45.746,45.7596,45.7051,45.7119,112777.0
2016-06-14 10:45:00,67.06,67.06,66.87,66.94,249000.0,45.7119,45.7119,45.5824,45.6301,249000.0
2016-06-14 10:50:00,66.94,66.96,66.81,66.82,157633.0,45.6301,45.6438,45.5415,45.5483,157633.0
2016-06-14 10:55:00,66.81,66.81,66.71,66.75,242573.0,45.5415,45.5415,45.4734,45.5006,242573.0
2016-06-14 11:00:00,66.75,66.76,66.62,66.64,265248.0,45.5006,45.5074,45.412,45.4256,265248.0
2016-06-14 11:05:00,66.63,66.64,66.57,66.6,192563.0,45.4188,45.4256,45.3779,45.3984,192563.0
2016-06-14 11:10:00,66.6,66.6,66.45,66.46,208236.0,45.3984,45.3984,45.2961,45.3029,208236.0
2016-06-14 11:15:00,66.47,66.53,66.37,66.53,374829.0,45.3098,45.3507,45.2416,45.3507,374829.0
2016-06-14 11:20:00,66.53,66.67,66.53,66.64,170891.0,45.3507,45.4461,45.3507,45.4256,170891.0
2016-06-14 11:25:00,66.64,66.65,66.48,66.56,143229.0,45.4256,45.4325,45.3166,45.3711,143229.0
2016-06-14 11:30:00,66.55,66.74,66.53,66.73,461645.0,45.3643,45.4938,45.3507,45.487,461645.0
2016-06-14 11:35:00,66.73,66.86,66.73,66.84,149944.0,45.487,45.5756,45.487,45.562,149944.0
2016-06-14 11:40:00,66.83,66.86,66.75,66.75,61148.0,45.5552,45.5756,45.5006,45.5006,61148.0
2016-06-14 11:45:00,66.74,66.74,66.56,66.59,138154.0,45.4938,45.4938,45.3711,45.3916,138154.0
2016-06-14 11:50:00,66.58,66.6,66.5,66.58,152699.0,45.3847,45.3984,45.3302,45.3847,152699.0
2016-06-14 11:55:00,66.58,66.58,66.47,66.52,69574.0,45.3847,45.3847,45.3098,45.3438,69574.0
2016-06-14 12:00:00,66.53,66.56,66.45,66.53,100205.0,45.3507,45.3711,45.2961,45.3507,100205.0
2016-06-14 12:05:00,66.53,66.54,66.45,66.5,37953.0,45.3507,45.3575,45.2961,45.3302,37953.0
2016-06-14 12:10:00,66.5,66.56,66.47,66.55,97058.0,45.3302,45.3711,45.3098,45.3643,97058.0
2016-06-14 12:15:00,66.55,66.65,66.55,66.58,52770.0,45.3643,45.4325,45.3643,45.3847,52770.0
2016-06-14 12:20:00,66.58,66.68,66.58,66.67,63744.0,45.3847,45.4529,45.3847,45.4461,63744.0
2016-06-14 12:25:00,66.68,66.77,66.67,66.76,99373.0,45.4529,45.5143,45.4461,45.5074,99373.0
2016-06-14 12:30:00,66.77,66.77,66.67,66.67,47912.0,45.5143,45.5143,45.4461,45.4461,47912.0
2016-06-14 12:35:00,66.67,66.71,66.65,66.67,48597.0,45.4461,45.4734,45.4325,45.4461,48597.0
2016-06-14 12:40:00,66.66,66.68,66.56,66.61,93897.0,45.4393,45.4529,45.3711,45.4052,93897.0
2016-06-14 12:45:00,66.6,66.67,66.57,66.67,116002.0,45.3984,45.4461,45.3779,45.4461,116002.0
2016-06-14 12:50:00,66.67,66.69,66.62,66.63,81201.0,45.4461,45.4597,45.412,45.4188,81201.0
2016-06-14 12:55:00,66.62,66.69,66.59,66.64,59994.0,45.412,45.4597,45.3916,45.4256,59994.0
2016-06-14 13:00:00,66.63,66.68,66.62,66.66,32252.0,45.4188,45.4529,45.412,45.4393,32252.0
2016-06-14 13:05:00,66.66,66.71,66.63,66.63,40918.0,45.4393,45.4734,45.4188,45.4188,40918.0
2016-06-14 13:10:00,66.62,66.62,66.54,66.55,81671.0,45.412,45.412,45.3575,45.3643,81671.0
2016-06-14 13:15:00,66.56,66.66,66.53,66.62,116119.0,45.3711,45.4393,45.3507,45.412,116119.0
2016-06-14 13:20:00,66.61,66.67,66.6,66.63,42194.0,45.4052,45.4461,45.3984,45.4188,42194.0
2016-06-14 13:25:00,66.64,66.65,66.56,66.59,61897.0,45.4256,45.4325,45.3711,45.3916,61897.0
2016-06-14 13:30:00,66.59,66.68,66.58,66.67,71427.0,45.3916,45.4529,45.3847,45.4461,71427.0
2016-06-14 13:35:00,66.67,66.7,66.64,66.67,61355.0,45.4461,45.4665,45.4256,45.4461,61355.0
2016-06-14 13:40:00,66.67,66.69,66.63,66.65,63616.0,45.4461,45.4597,45.4188,45.4325,63616.0
2016-06-14 13:45:00,66.65,66.69,66.6,66.62,65069.0,45.4325,45.4597,45.3984,45.412,65069.0
2016-06-14 13:50:00,66.62,66.64,66.55,66.57,40973.0,45.412,45.4256,45.3643,45.3779,40973.0
2016-06-14 13:55:00,66.57,66.58,66.54,66.55,112836.0,45.3779,45.3847,45.3575,45.3643,112836.0
2016-06-14 14:00:00,66.55,66.58,66.49,66.5,56005.0,45.3643,45.3847,45.3234,45.3302,56005.0
2016-06-14 14:05:00,66.5,66.54,66.49,66.51,50669.0,45.3302,45.3575,45.3234,45.337,50669.0
2016-06-14 14:10:00,66.51,66.6,66.46,66.58,74816.0,45.337,45.3984,45.3029,45.3847,74816.0
2016-06-14 14:15:00,66.58,66.67,66.58,66.65,57719.0,45.3847,45.4461,45.3847,45.4325,57719.0
2016-06-14 14:20:00,66.65,66.66,66.57,66.65,84317.0,45.4325,45.4393,45.3779,45.4325,84317.0
2016-06-14 14:25:00,66.66,66.76,66.63,66.75,101711.0,45.4393,45.5074,45.4188,45.5006,101711.0
2016-06-14 14:30:00,66.74,66.75,66.63,66.65,71806.0,45.4938,45.5006,45.4188,45.4325,71806.0
2016-06-14 14:35:00,66.65,66.69,66.61,66.69,129568.0,45.4325,45.4597,45.4052,45.4597,129568.0
2016-06-14 14:40:00,66.7,66.74,66.67,66.73,76690.0,45.4665,45.4938,45.4461,45.487,76690.0
2016-06-14 14:45:00,66.73,66.77,66.66,66.7,76183.0,45.487,45.5143,45.4393,45.4665,76183.0
2016-06-14 14:50:00,66.7,66.71,66.63,66.63,53195.0,45.4665,45.4734,45.4188,45.4188,53195.0
2016-06-14 14:55:00,66.63,66.66,66.61,66.62,45347.0,45.4188,45.4393,45.4052,45.412,45347.0
2016-06-14 15:00:00,66.63,66.72,66.57,66.7,129766.0,45.4188,45.4802,45.3779,45.4665,129766.0
2016-06-14 15:05:00,66.7,66.84,66.68,66.77,105971.0,45.4665,45.562,45.4529,45.5143,105971.0
2016-06-14 15:10:00,66.78,66.86,66.75,66.81,114099.0,45.5211,45.5756,45.5006,45.5415,114099.0
2016-06-14 15:15:00,66.81,66.92,66.8,66.87,149987.0,45.5415,45.6165,45.5347,45.5824,149987.0
2016-06-14 15:20:00,66.88,66.92,66.79,66.79,150570.0,45.5892,45.6165,45.5279,45.5279,150570.0
2016-06-14 15:25:00,66.8,66.91,66.78,66.91,164199.0,45.5347,45.6097,45.5211,45.6097,164199.0
2016-06-14 15:30:00,66.9,67.03,66.87,67.02,164255.0,45.6029,45.6915,45.5824,45.6847,164255.0
2016-06-14 15:35:00,67.02,67.05,66.98,67.04,184701.0,45.6847,45.7051,45.6574,45.6983,184701.0
2016-06-14 15:40:00,67.03,67.16,66.97,67.1,215365.0,45.6915,45.7801,45.6506,45.7392,215365.0
2016-06-14 15:45:00,67.09,67.1,67.0,67.05,457177.0,45.7324,45.7392,45.671,45.7051,457177.0
2016-06-14 15:50:00,67.05,67.09,67.02,67.09,319328.0,45.7051,45.7324,45.6847,45.7324,319328.0
2016-06-14 15:55:00,67.09,67.18,67.09,67.14,465825.0,45.7324,45.7937,45.7324,45.7665,465825.0
2016-06-15 09:30:00,66.88,66.99,66.77,66.89,377876.0,45.5892,45.6642,45.5143,45.5961,377876.0
2016-06-15 09:35:00,66.88,67.03,66.75,66.95,262091.0,45.5892,45.6915,45.5006,45.637,262091.0
2016-06-15 09:40:00,66.96,66.96,66.63,66.66,225543.0,45.6438,45.6438,45.4188,45.4393,225543.0
2016-06-15 09:45:00,66.66,66.7,66.58,66.69,144181.0,45.4393,45.4665,45.3847,45.4597,144181.0
2016-06-15 09:50:00,66.68,66.74,66.58,66.59,191872.0,45.4529,45.4938,45.3847,45.3916,191872.0
2016-06-15 09:55:00,66.59,66.62,66.49,66.54,329483.0,45.3916,45.412,45.3234,45.3575,329483.0
2016-06-15 10:00:00,66.55,66.72,66.54,66.7,133659.0,45.3643,45.4802,45.3575,45.4665,133659.0
2016-06-15 10:05:00,66.71,66.9,66.71,66.85,167720.0,45.4734,45.6029,45.4734,45.5688,167720.0
2016-06-15 10:10:00,66.86,66.98,66.81,66.98,215853.0,45.5756,45.6574,45.5415,45.6574,215853.0
2016-06-15 10:15:00,66.98,67.08,66.93,67.08,378328.0,45.6574,45.7256,45.6233,45.7256,378328.0
2016-06-15 10:20:00,67.08,67.08,66.98,67.04,222922.0,45.7256,45.7256,45.6574,45.6983,222922.0
2016-06-15 10:25:00,67.03,67.08,66.94,66.95,193915.0,45.6915,45.7256,45.6301,45.637,193915.0
2016-06-15 10:30:00,66.95,67.45,66.94,67.34,1025485.0,45.637,45.9778,45.6301,45.9028,1025485.0
2016-06-15 10:35:00,67.33,67.52,67.33,67.35,555483.0,45.896,46.0255,45.896,45.9096,555483.0
2016-06-15 10:40:00,67.36,67.36,67.12,67.12,424498.0,45.9164,45.9164,45.7528,45.7528,424498.0
2016-06-15 10:45:00,67.12,67.16,67.02,67.05,218572.0,45.7528,45.7801,45.6847,45.7051,218572.0
2016-06-15 10:50:00,67.06,67.11,66.97,66.97,134908.0,45.7119,45.746,45.6506,45.6506,134908.0
2016-06-15 10:55:00,66.98,67.18,66.97,67.14,136473.0,45.6574,45.7937,45.6506,45.7665,136473.0
2016-06-15 11:00:00,67.14,67.22,67.09,67.19,122911.0,45.7665,45.821,45.7324,45.8005,122911.0
2016-06-15 11:05:00,67.19,67.34,67.18,67.31,134397.0,45.8005,45.9028,45.7937,45.8823,134397.0
2016-06-15 11:10:00,67.31,67.46,67.3,67.41,170705.0,45.8823,45.9846,45.8755,45.9505,170705.0
2016-06-15 11:15:00,67.42,67.53,67.41,67.44,305713.0,45.9573,46.0323,45.9505,45.971,305713.0
2016-06-15 11:20:00,67.44,67.5,67.37,67.5,98471.0,45.971,46.0119,45.9232,46.0119,98471.0
2016-06-15 11:25:00,67.49,67.49,67.23,67.26,133266.0,46.005,46.005,45.8278,45.8483,133266.0
2016-06-15 11:30:00,67.25,67.25,67.13,67.19,104577.0,45.8414,45.8414,45.7596,45.8005,104577.0
2016-06-15 11:35:00,67.18,67.23,67.17,67.2,53403.0,45.7937,45.8278,45.7869,45.8074,53403.0
2016-06-15 11:40:00,67.19,67.27,67.16,67.23,50868.0,45.8005,45.8551,45.7801,45.8278,50868.0
2016-06-15 11:45:00,67.23,67.34,67.2,67.27,86970.0,45.8278,45.9028,45.8074,45.8551,86970.0
2016-06-15 11:50:00,67.28,67.37,67.25,67.35,66783.0,45.8619,45.9232,45.8414,45.9096,66783.0
2016-06-15 11:55:00,67.35,67.51,67.34,67.46,260660.0,45.9096,46.0187,45.9028,45.9846,260660.0
2016-06-15 12:00:00,67.47,67.52,67.44,67.49,168694.0,45.9914,46.0255,45.971,46.005,168694.0
2016-06-15 12:05:00,67.49,67.5,67.44,67.45,185151.0,46.005,46.0119,45.971,45.9778,185151.0
2016-06-15 12:10:00,67.47,67.51,67.44,67.45,134547.0,45.9914,46.0187,45.971,45.9778,134547.0
2016-06-15 12:15:00,67.46,67.51,67.45,67.5,68268.0,45.9846,46.0187,45.9778,46.0119,68268.0
2016-06-15 12:20:00,67.52,67.53,67.45,67.46,57386.0,46.0255,46.0323,45.9778,45.9846,57386.0
2016-06-15 12:25:00,67.45,67.48,67.39,67.47,293630.0,45.9778,45.9982,45.9369,45.9914,293630.0
2016-06-15 12:30:00,67.47,67.48,67.42,67.42,55033.0,45.9914,45.9982,45.9573,45.9573,55033.0
2016-06-15 12:35:00,67.42,67.43,67.34,67.43,71645.0,45.9573,45.9641,45.9028,45.9641,71645.0
2016-06-15 12:40:00,67.43,67.47,67.41,67.42,30145.0,45.9641,45.9914,45.9505,45.9573,30145.0
2016-06-15 12:45:00,67.42,67.5,67.4,67.48,43045.0,45.9573,46.0119,45.9437,45.9982,43045.0
2016-06-15 12:50:00,67.47,67.5,67.42,67.45,26136.0,45.9914,46.0119,45.9573,45.9778,26136.0
2016-06-15 12:55:00,67.45,67.5,67.4,67.41,30927.0,45.9778,46.0119,45.9437,45.9505,30927.0
2016-06-15 13:00:00,67.4,67.45,67.4,67.4,28237.0,45.9437,45.9778,45.9437,45.9437,28237.0
2016-06-15 13:05:00,67.4,67.44,67.38,67.4,38139.0,45.9437,45.971,45.9301,45.9437,38139.0
2016-06-15 13:10:00,67.41,67.49,67.4,67.48,70978.0,45.9505,46.005,45.9437,45.9982,70978.0
2016-06-15 13:15:00,67.48,67.49,67.46,67.46,63986.0,45.9982,46.005,45.9846,45.9846,63986.0
2016-06-15 13:20:00,67.46,67.47,67.41,67.43,60321.0,45.9846,45.9914,45.9505,45.9641,60321.0
2016-06-15 13:25:00,67.43,67.44,67.39,67.43,60226.0,45.9641,45.971,45.9369,45.9641,60226.0
2016-06-15 13:30:00,67.44,67.5,67.43,67.48,94804.0,45.971,46.0119,45.9641,45.9982,94804.0
2016-06-15 13:35:00,67.48,67.53,67.46,67.52,43067.0,45.9982,46.0323,45.9846,46.0255,43067.0
2016-06-15 13:40:00,67.51,67.56,67.48,67.56,74757.0,46.0187,46.0528,45.9982,46.0528,74757.0
2016-06-15 13:45:00,67.55,67.58,67.53,67.58,96476.0,46.0459,46.0664,46.0323,46.0664,96476.0
2016-06-15 13:50:00,67.58,67.6,67.56,67.59,59880.0,46.0664,46.08,46.0528,46.0732,59880.0
2016-06-15 13:55:00,67.59,67.59,67.45,67.45,309007.0,46.0732,46.0732,45.9778,45.9778,309007.0
2016-06-15 14:00:00,67.49,67.65,67.47,67.62,628820.0,46.005,46.1141,45.9914,46.0937,628820.0
2016-06-15 14:05:00,67.64,67.78,67.55,67.55,453573.0,46.1073,46.2027,46.0459,46.0459,453573.0
2016-06-15 14:10:00,67.56,67.66,67.45,67.48,614157.0,46.0528,46.1209,45.9778,45.9982,614157.0
2016-06-15 14:15:00,67.48,67.61,67.48,67.51,149238.0,45.9982,46.0868,45.9982,46.0187,149238.0
2016-06-15 14:20:00,67.51,67.56,67.4,67.49,174208.0,46.0187,46.0528,45.9437,46.005,174208.0
2016-06-15 14:25:00,67.5,67.56,67.4,67.41,115709.0,46.0119,46.0528,45.9437,45.9505,115709.0
2016-06-15 14:30:00,67.4,67.44,67.29,67.32,194751.0,45.9437,45.971,45.8687,45.8892,194751.0
2016-06-15 14:35:00,67.31,67.36,67.18,67.23,95019.0,45.8823,45.9164,45.7937,45.8278,95019.0
2016-06-15 14:40:00,67.22,67.32,67.2,67.31,166965.0,45.821,45.8892,45.8074,45.8823,166965.0
2016-06-15 14:45:00,67.3,67.4,67.27,67.32,111732.0,45.8755,45.9437,45.8551,45.8892,111732.0
2016-06-15 14:50:00,67.32,67.34,67.22,67.28,90922.0,45.8892,45.9028,45.821,45.8619,90922.0
2016-06-15 14:55:00,67.27,67.35,67.26,67.34,57804.0,45.8551,45.9096,45.8483,45.9028,57804.0
2016-06-15 15:00:00,67.34,67.36,67.3,67.32,70605.0,45.9028,45.9164,45.8755,45.8892,70605.0
2016-06-15 15:05:00,67.31,67.35,67.3,67.32,81723.0,45.8823,45.9096,45.8755,45.8892,81723.0
2016-06-15 15:10:00,67.32,67.42,67.31,67.41,299033.0,45.8892,45.9573,45.8823,45.9505,299033.0
2016-06-15 15:15:00,67.41,67.45,67.35,67.42,106514.0,45.9505,45.9778,45.9096,45.9573,106514.0
2016-06-15 15:20:00,67.41,67.47,67.39,67.42,115354.0,45.9505,45.9914,45.9369,45.9573,115354.0
2016-06-15 15:25:00,67.42,67.42,67.37,67.41,56404.0,45.9573,45.9573,45.9232,45.9505,56404.0
2016-06-15 15:30:00,67.41,67.44,67.34,67.34,136557.0,45.9505,45.971,45.9028,45.9028,136557.0
2016-06-15 15:35:00,67.34,67.37,67.16,67.17,253819.0,45.9028,45.9232,45.7801,45.7869,253819.0
2016-06-15 15:40:00,67.17,67.19,67.02,67.03,210491.0,45.7869,45.8005,45.6847,45.6915,210491.0
2016-06-15 15:45:00,67.02,67.02,66.88,66.95,231210.0,45.6847,45.6847,45.5892,45.637,231210.0
2016-06-15 15:50:00,66.95,66.95,66.85,66.91,449484.0,45.637,45.637,45.5688,45.6097,449484.0
2016-06-15 15:55:00,66.91,67.02,66.88,66.98,666178.0,45.6097,45.6847,45.5892,45.6574,666178.0
2016-06-16 09:30:00,66.25,66.47,66.06,66.21,853214.0,45.1598,45.3098,45.0303,45.1325,853214.0
2016-06-16 09:35:00,66.22,66.22,66.06,66.06,704152.0,45.1393,45.1393,45.0303,45.0303,704152.0
2016-06-16 09:40:00,66.06,66.06,65.86,65.88,491726.0,45.0303,45.0303,44.8939,44.9076,491726.0
2016-06-16 09:45:00,65.86,65.86,65.69,65.75,466114.0,44.8939,44.8939,44.7781,44.819,466114.0
2016-06-16 09:50:00,65.74,65.83,65.71,65.76,180879.0,44.8121,44.8735,44.7917,44.8258,180879.0
2016-06-16 09:55:00,65.75,65.76,65.65,65.65,378938.0,44.819,44.8258,44.7508,44.7508,378938.0
2016-06-16 10:00:00,65.65,65.68,65.5,65.58,325528.0,44.7508,44.7712,44.6485,44.7031,325528.0
2016-06-16 10:05:00,65.57,65.58,65.49,65.52,371253.0,44.6963,44.7031,44.6417,44.6622,371253.0
2016-06-16 10:10:00,65.52,65.73,65.5,65.73,403273.0,44.6622,44.8053,44.6485,44.8053,403273.0
2016-06-16 10:15:00,65.74,65.76,65.58,65.65,241253.0,44.8121,44.8258,44.7031,44.7508,241253.0
2016-06-16 10:20:00,65.64,65.67,65.51,65.52,132915.0,44.744,44.7644,44.6554,44.6622,132915.0
2016-06-16 10:25:00,65.53,65.66,65.48,65.64,205140.0,44.669,44.7576,44.6349,44.744,205140.0
2016-06-16 10:30:00,65.64,65.65,65.4,65.42,280132.0,44.744,44.7508,44.5804,44.594,280132.0
2016-06-16 10:35:00,65.42,65.48,65.34,65.36,147983.0,44.594,44.6349,44.5395,44.5531,147983.0
2016-06-16 10:40:00,65.38,65.59,65.34,65.59,553701.0,44.5667,44.7099,44.5395,44.7099,553701.0
2016-06-16 10:45:00,65.59,65.73,65.58,65.71,361652.0,44.7099,44.8053,44.7031,44.7917,361652.0
2016-06-16 10:50:00,65.7,65.71,65.55,65.67,180684.0,44.7849,44.7917,44.6826,44.7644,180684.0
2016-06-16 10:55:00,65.67,65.87,65.65,65.86,650472.0,44.7644,44.9008,44.7508,44.8939,650472.0
2016-06-16 11:00:00,65.86,65.99,65.84,65.91,601900.0,44.8939,44.9826,44.8803,44.928,601900.0
2016-06-16 11:05:00,65.91,66.02,65.9,65.92,514509.0,44.928,45.003,44.9212,44.9348,514509.0
2016-06-16 11:10:00,65.91,65.97,65.87,65.91,541668.0,44.928,44.9689,44.9008,44.928,541668.0
2016-06-16 11:15:00,65.91,65.92,65.77,65.77,156478.0,44.928,44.9348,44.8326,44.8326,156478.0
2016-06-16 11:20:00,65.77,65.91,65.77,65.91,142480.0,44.8326,44.928,44.8326,44.928,142480.0
2016-06-16 11:25:00,65.9,66.08,65.88,66.04,190942.0,44.9212,45.0439,44.9076,45.0166,190942.0
2016-06-16 11:30:00,66.03,66.11,66.0,66.06,158246.0,45.0098,45.0644,44.9894,45.0303,158246.0
2016-06-16 11:35:00,66.07,66.11,66.04,66.07,88428.0,45.0371,45.0644,45.0166,45.0371,88428.0
2016-06-16 11:40:00,66.07,66.1,66.01,66.04,130149.0,45.0371,45.0575,44.9962,45.0166,130149.0
2016-06-16 11:45:00,66.04,66.04,65.95,66.03,96756.0,45.0166,45.0166,44.9553,45.0098,96756.0
2016-06-16 11:50:00,66.03,66.07,65.98,66.0,84690.0,45.0098,45.0371,44.9757,44.9894,84690.0
2016-06-16 11:55:00,66.01,66.04,65.87,65.88,104620.0,44.9962,45.0166,44.9008,44.9076,104620.0
2016-06-16 12:00:00,65.89,65.95,65.86,65.92,124684.0,44.9144,44.9553,44.8939,44.9348,124684.0
2016-06-16 12:05:00,65.93,65.96,65.87,65.96,62623.0,44.9417,44.9621,44.9008,44.9621,62623.0
2016-06-16 12:10:00,65.96,66.02,65.92,65.95,78664.0,44.9621,45.003,44.9348,44.9553,78664.0
2016-06-16 12:15:00,65.94,66.11,65.91,66.1,96113.0,44.9485,45.0644,44.928,45.0575,96113.0
2016-06-16 12:20:00,66.09,66.27,66.01,66.27,202565.0,45.0507,45.1734,44.9962,45.1734,202565.0
2016-06-16 12:25:00,66.27,66.33,66.21,66.31,186967.0,45.1734,45.2143,45.1325,45.2007,186967.0
2016-06-16 12:30:00,66.31,66.32,66.17,66.23,181091.0,45.2007,45.2075,45.1053,45.1462,181091.0
2016-06-16 12:35:00,66.22,66.39,66.17,66.35,114298.0,45.1393,45.2552,45.1053,45.228,114298.0
2016-06-16 12:40:00,66.35,66.56,66.32,66.53,144626.0,45.228,45.3711,45.2075,45.3507,144626.0
2016-06-16 12:45:00,66.54,66.56,66.42,66.43,171638.0,45.3575,45.3711,45.2757,45.2825,171638.0
2016-06-16 12:50:00,66.44,66.46,66.33,66.4,135404.0,45.2893,45.3029,45.2143,45.262,135404.0
2016-06-16 12:55:00,66.4,66.43,66.32,66.35,71850.0,45.262,45.2825,45.2075,45.228,71850.0
2016-06-16 13:00:00,66.35,66.56,66.34,66.53,143213.0,45.228,45.3711,45.2211,45.3507,143213.0
2016-06-16 13:05:00,66.53,66.56,66.43,66.55,89859.0,45.3507,45.3711,45.2825,45.3643,89859.0
2016-06-16 13:10:00,66.55,66.56,66.43,66.44,105500.0,45.3643,45.3711,45.2825,45.2893,105500.0
2016-06-16 13:15:00,66.45,66.45,66.32,66.43,171917.0,45.2961,45.2961,45.2075,45.2825,171917.0
2016-06-16 13:20:00,66.42,66.5,66.36,66.46,110996.0,45.2757,45.3302,45.2348,45.3029,110996.0
2016-06-16 13:25:00,66.47,66.56,66.46,66.47,98956.0,45.3098,45.3711,45.3029,45.3098,98956.0
2016-06-16 13:30:00,66.47,66.51,66.32,66.39,64330.0,45.3098,45.337,45.2075,45.2552,64330.0
2016-06-16 13:35:00,66.38,66.47,66.37,66.46,75245.0,45.2484,45.3098,45.2416,45.3029,75245.0
2016-06-16 13:40:00,66.46,66.48,66.35,66.38,72945.0,45.3029,45.3166,45.228,45.2484,72945.0
2016-06-16 13:45:00,66.37,66.39,66.25,66.29,125215.0,45.2416,45.2552,45.1598,45.1871,125215.0
2016-06-16 13:50:00,66.29,66.3,66.21,66.25,89042.0,45.1871,45.1939,45.1325,45.1598,89042.0
2016-06-16 13:55:00,66.24,66.27,66.18,66.22,92114.0,45.153,45.1734,45.1121,45.1393,92114.0
2016-06-16 14:00:00,66.22,66.4,66.19,66.4,150483.0,45.1393,45.262,45.1189,45.262,150483.0
2016-06-16 14:05:00,66.4,66.41,66.34,66.39,84580.0,45.262,45.2689,45.2211,45.2552,84580.0
2016-06-16 14:10:00,66.39,66.6,66.37,66.56,192181.0,45.2552,45.3984,45.2416,45.3711,192181.0
2016-06-16 14:15:00,66.57,66.71,66.54,66.69,126609.0,45.3779,45.4734,45.3575,45.4597,126609.0
2016-06-16 14:20:00,66.7,66.73,66.61,66.65,85469.0,45.4665,45.487,45.4052,45.4325,85469.0
2016-06-16 14:25:00,66.65,66.66,66.38,66.46,169493.0,45.4325,45.4393,45.2484,45.3029,169493.0
2016-06-16 14:30:00,66.47,66.55,66.46,66.48,86907.0,45.3098,45.3643,45.3029,45.3166,86907.0
2016-06-16 14:35:00,66.47,66.58,66.47,66.55,119183.0,45.3098,45.3847,45.3098,45.3643,119183.0
2016-06-16 14:40:00,66.55,66.61,66.52,66.6,109820.0,45.3643,45.4052,45.3438,45.3984,109820.0
2016-06-16 14:45:00,66.6,66.61,66.52,66.58,103210.0,45.3984,45.4052,45.3438,45.3847,103210.0
2016-06-16 14:50:00,66.58,66.63,66.52,66.62,115806.0,45.3847,45.4188,45.3438,45.412,115806.0
2016-06-16 14:55:00,66.62,66.64,66.52,66.53,173815.0,45.412,45.4256,45.3438,45.3507,173815.0
2016-06-16 15:00:00,66.53,66.58,66.52,66.58,126794.0,45.3507,45.3847,45.3438,45.3847,126794.0
2016-06-16 15:05:00,66.57,66.57,66.43,66.46,324077.0,45.3779,45.3779,45.2825,45.3029,324077.0
2016-06-16 15:10:00,66.47,66.52,66.45,66.51,140692.0,45.3098,45.3438,45.2961,45.337,140692.0
2016-06-16 15:15:00,66.51,66.55,66.48,66.5,300567.0,45.337,45.3643,45.3166,45.3302,300567.0
2016-06-16 15:20:00,66.5,66.6,66.47,66.59,191883.0,45.3302,45.3984,45.3098,45.3916,191883.0
2016-06-16 15:25:00,66.59,66.66,66.55,66.62,208085.0,45.3916,45.4393,45.3643,45.412,208085.0
2016-06-16 15:30:00,66.62,66.72,66.61,66.69,353749.0,45.412,45.4802,45.4052,45.4597,353749.0
2016-06-16 15:35:00,66.69,66.7,66.62,66.68,223754.0,45.4597,45.4665,45.412,45.4529,223754.0
2016-06-16 15:40:00,66.68,66.75,66.67,66.73,462070.0,45.4529,45.5006,45.4461,45.487,462070.0
2016-06-16 15:45:00,66.74,66.75,66.66,66.7,424876.0,45.4938,45.5006,45.4393,45.4665,424876.0
2016-06-16 15:50:00,66.69,66.7,66.63,66.66,501484.0,45.4597,45.4665,45.4188,45.4393,501484.0
2016-06-16 15:55:00,66.65,66.68,66.59,66.65,806590.0,45.4325,45.4529,45.3916,45.4325,806590.0
2016-06-17 09:30:00,66.93,66.93,66.55,66.57,761823.0,45.921,45.921,45.6603,45.674,761823.0
2016-06-17 09:35:00,66.57,66.89,66.55,66.65,567427.0,45.674,45.8935,45.6603,45.7289,567427.0
2016-06-17 09:40:00,66.64,66.84,66.5,66.82,229067.0,45.722,45.8592,45.626,45.8455,229067.0
2016-06-17 09:45:00,66.81,66.82,66.61,66.76,163191.0,45.8387,45.8455,45.7014,45.8044,163191.0
2016-06-17 09:50:00,66.76,66.93,66.75,66.83,267835.0,45.8044,45.921,45.7975,45.8524,267835.0
2016-06-17 09:55:00,66.84,66.9,66.77,66.88,87671.0,45.8592,45.9004,45.8112,45.8867,87671.0
2016-06-17 10:00:00,66.89,66.91,66.77,66.87,168748.0,45.8935,45.9073,45.8112,45.8798,168748.0
2016-06-17 10:05:00,66.86,66.89,66.81,66.82,126043.0,45.873,45.8935,45.8387,45.8455,126043.0
2016-06-17 10:10:00,66.82,66.93,66.81,66.92,179028.0,45.8455,45.921,45.8387,45.9141,179028.0
2016-06-17 10:15:00,66.92,67.02,66.91,66.93,169014.0,45.9141,45.9827,45.9073,45.921,169014.0
2016-06-17 10:20:00,66.94,66.95,66.86,66.9,173235.0,45.9279,45.9347,45.873,45.9004,173235.0
2016-06-17 10:25:00,66.9,66.9,66.66,66.67,250292.0,45.9004,45.9004,45.7357,45.7426,250292.0
2016-06-17 10:30:00,66.66,66.83,66.59,66.83,227465.0,45.7357,45.8524,45.6877,45.8524,227465.0
2016-06-17 10:35:00,66.83,66.88,66.79,66.8,235475.0,45.8524,45.8867,45.8249,45.8318,235475.0
2016-06-17 10:40:00,66.8,66.92,66.76,66.92,148797.0,45.8318,45.9141,45.8044,45.9141,148797.0
2016-06-17 10:45:00,66.92,66.96,66.9,66.93,141291.0,45.9141,45.9416,45.9004,45.921,141291.0
2016-06-17 10:50:00,66.93,66.94,66.84,66.88,181065.0,45.921,45.9279,45.8592,45.8867,181065.0
2016-06-17 10:55:00,66.87,66.91,66.8,66.81,218290.0,45.8798,45.9073,45.8318,45.8387,218290.0
2016-06-17 11:00:00,66.81,66.84,66.66,66.7,154281.0,45.8387,45.8592,45.7357,45.7632,154281.0
2016-06-17 11:05:00,66.7,66.77,66.64,66.7,127064.0,45.7632,45.8112,45.722,45.7632,127064.0
2016-06-17 11:10:00,66.7,66.71,66.54,66.59,185673.0,45.7632,45.77,45.6534,45.6877,185673.0
2016-06-17 11:15:00,66.59,66.61,66.52,66.58,149249.0,45.6877,45.7014,45.6397,45.6809,149249.0
2016-06-17 11:20:00,66.58,66.74,66.57,66.7,252467.0,45.6809,45.7906,45.674,45.7632,252467.0
2016-06-17 11:25:00,66.69,66.78,66.54,66.54,197548.0,45.7563,45.8181,45.6534,45.6534,197548.0
2016-06-17 11:30:00,66.54,66.65,66.5,66.62,63999.0,45.6534,45.7289,45.626,45.7083,63999.0
2016-06-17 11:35:00,66.62,66.64,66.53,66.63,109046.0,45.7083,45.722,45.6465,45.7152,109046.0
2016-06-17 11:40:00,66.63,66.78,66.63,66.72,89181.0,45.7152,45.8181,45.7152,45.7769,89181.0
2016-06-17 11:45:00,66.71,66.76,66.69,66.71,59257.0,45.77,45.8044,45.7563,45.77,59257.0
2016-06-17 11:50:00,66.72,66.75,66.65,66.65,110063.0,45.7769,45.7975,45.7289,45.7289,110063.0
2016-06-17 11:55:00,66.66,66.68,66.6,66.63,82042.0,45.7357,45.7495,45.6946,45.7152,82042.0
2016-06-17 12:00:00,66.64,66.69,66.62,66.65,67390.0,45.722,45.7563,45.7083,45.7289,67390.0
2016-06-17 12:05:00,66.64,66.76,66.62,66.74,154487.0,45.722,45.8044,45.7083,45.7906,154487.0
2016-06-17 12:10:00,66.74,66.79,66.72,66.75,88463.0,45.7906,45.8249,45.7769,45.7975,88463.0
2016-06-17 12:15:00,66.75,66.79,66.71,66.77,56801.0,45.7975,45.8249,45.77,45.8112,56801.0
2016-06-17 12:20:00,66.77,66.77,66.71,66.74,78548.0,45.8112,45.8112,45.77,45.7906,78548.0
2016-06-17 12:25:00,66.74,66.74,66.67,66.74,93539.0,45.7906,45.7906,45.7426,45.7906,93539.0
2016-06-17 12:30:00,66.74,66.77,66.71,66.71,58796.0,45.7906,45.8112,45.77,45.77,58796.0
2016-06-17 12:35:00,66.7,66.76,66.69,66.69,67864.0,45.7632,45.8044,45.7563,45.7563,67864.0
2016-06-17 12:40:00,66.7,66.74,66.68,66.72,48095.0,45.7632,45.7906,45.7495,45.7769,48095.0
2016-06-17 12:45:00,66.73,66.77,66.68,66.7,60215.0,45.7838,45.8112,45.7495,45.7632,60215.0
2016-06-17 12:50:00,66.71,66.73,66.7,66.71,34380.0,45.77,45.7838,45.7632,45.77,34380.0
2016-06-17 12:55:00,66.7,66.73,66.65,66.68,54920.0,45.7632,45.7838,45.7289,45.7495,54920.0
2016-06-17 13:00:00,66.69,66.69,66.54,66.6,201684.0,45.7563,45.7563,45.6534,45.6946,201684.0
2016-06-17 13:05:00,66.6,66.71,66.6,66.7,162877.0,45.6946,45.77,45.6946,45.7632,162877.0
2016-06-17 13:10:00,66.7,66.7,66.63,66.63,100721.0,45.7632,45.7632,45.7152,45.7152,100721.0
2016-06-17 13:15:00,66.63,66.65,66.59,66.64,56921.0,45.7152,45.7289,45.6877,45.722,56921.0
2016-06-17 13:20:00,66.64,66.69,66.62,66.68,72588.0,45.722,45.7563,45.7083,45.7495,72588.0
2016-06-17 13:25:00,66.68,66.73,66.67,66.68,52609.0,45.7495,45.7838,45.7426,45.7495,52609.0
2016-06-17 13:30:00,66.69,66.72,66.68,66.69,68082.0,45.7563,45.7769,45.7495,45.7563,68082.0
2016-06-17 13:35:00,66.69,66.71,66.66,66.71,106577.0,45.7563,45.77,45.7357,45.77,106577.0
2016-06-17 13:40:00,66.7,66.77,66.69,66.71,159574.0,45.7632,45.8112,45.7563,45.77,159574.0
2016-06-17 13:45:00,66.71,66.74,66.7,66.72,106123.0,45.77,45.7906,45.7632,45.7769,106123.0
2016-06-17 13:50:00,66.71,66.79,66.71,66.74,111386.0,45.77,45.8249,45.77,45.7906,111386.0
2016-06-17 13:55:00,66.75,66.78,66.73,66.78,101538.0,45.7975,45.8181,45.7838,45.8181,101538.0
2016-06-17 14:00:00,66.77,66.81,66.76,66.78,59406.0,45.8112,45.8387,45.8044,45.8181,59406.0
2016-06-17 14:05:00,66.78,66.79,66.73,66.79,125980.0,45.8181,45.8249,45.7838,45.8249,125980.0
2016-06-17 14:10:00,66.78,66.82,66.78,66.79,102760.0,45.8181,45.8455,45.8181,45.8249,102760.0
2016-06-17 14:15:00,66.79,66.89,66.79,66.79,185306.0,45.8249,45.8935,45.8249,45.8249,185306.0
2016-06-17 14:20:00,66.79,66.88,66.75,66.84,134593.0,45.8249,45.8867,45.7975,45.8592,134593.0
2016-06-17 14:25:00,66.85,66.93,66.83,66.92,129133.0,45.8661,45.921,45.8524,45.9141,129133.0
2016-06-17 14:30:00,66.92,66.97,66.88,66.92,119943.0,45.9141,45.9484,45.8867,45.9141,119943.0
2016-06-17 14:35:00,66.92,66.95,66.87,66.88,128283.0,45.9141,45.9347,45.8798,45.8867,128283.0
2016-06-17 14:40:00,66.88,66.93,66.83,66.9,149311.0,45.8867,45.921,45.8524,45.9004,149311.0
2016-06-17 14:45:00,66.9,66.91,66.88,66.9,94612.0,45.9004,45.9073,45.8867,45.9004,94612.0
2016-06-17 14:50:00,66.9,66.93,66.89,66.91,88385.0,45.9004,45.921,45.8935,45.9073,88385.0
2016-06-17 14:55:00,66.91,66.92,66.87,66.89,101688.0,45.9073,45.9141,45.8798,45.8935,101688.0
2016-06-17 15:00:00,66.9,66.92,66.85,66.88,99023.0,45.9004,45.9141,45.8661,45.8867,99023.0
2016-06-17 15:05:00,66.87,66.88,66.83,66.87,130830.0,45.8798,45.8867,45.8524,45.8798,130830.0
2016-06-17 15:10:00,66.87,66.87,66.81,66.86,287496.0,45.8798,45.8798,45.8387,45.873,287496.0
2016-06-17 15:15:00,66.87,66.87,66.78,66.84,195516.0,45.8798,45.8798,45.8181,45.8592,195516.0
2016-06-17 15:20:00,66.85,66.89,66.82,66.87,203367.0,45.8661,45.8935,45.8455,45.8798,203367.0
2016-06-17 15:25:00,66.87,66.88,66.83,66.86,157513.0,45.8798,45.8867,45.8524,45.873,157513.0
2016-06-17 15:30:00,66.85,66.86,66.81,66.84,299409.0,45.8661,45.873,45.8387,45.8592,299409.0
2016-06-17 15:35:00,66.84,66.86,66.79,66.79,287467.0,45.8592,45.873,45.8249,45.8249,287467.0
2016-06-17 15:40:00,66.79,66.87,66.78,66.85,522332.0,45.8249,45.8798,45.8181,45.8661,522332.0
2016-06-17 15:45:00,66.86,66.89,66.82,66.84,450685.0,45.873,45.8935,45.8455,45.8592,450685.0
2016-06-17 15:50:00,66.84,66.86,66.8,66.84,474823.0,45.8592,45.873,45.8318,45.8592,474823.0
2016-06-17 15:55:00,66.84,66.9,66.82,66.89,1611700.0,45.8592,45.9004,45.8455,45.8935,1611700.0
2016-06-20 09:30:00,67.85,67.99,67.78,67.96,664761.0,46.5522,46.6483,46.5042,46.6277,664761.0
2016-06-20 09:35:00,67.96,68.0,67.65,67.65,330222.0,46.6277,46.6551,46.415,46.415,330222.0
2016-06-20 09:40:00,67.65,67.76,67.6,67.68,299294.0,46.415,46.4905,46.3807,46.4356,299294.0
2016-06-20 09:45:00,67.68,67.69,67.56,67.57,246719.0,46.4356,46.4424,46.3532,46.3601,246719.0
2016-06-20 09:50:00,67.58,67.63,67.41,67.59,187743.0,46.367,46.4013,46.2503,46.3738,187743.0
2016-06-20 09:55:00,67.59,67.75,67.59,67.74,217275.0,46.3738,46.4836,46.3738,46.4767,217275.0
2016-06-20 10:00:00,67.74,67.85,67.71,67.78,318923.0,46.4767,46.5522,46.4562,46.5042,318923.0
2016-06-20 10:05:00,67.79,67.85,67.76,67.77,208856.0,46.511,46.5522,46.4905,46.4973,208856.0
2016-06-20 10:10:00,67.77,67.82,67.69,67.72,136458.0,46.4973,46.5316,46.4424,46.463,136458.0
2016-06-20 10:15:00,67.72,67.83,67.72,67.81,148476.0,46.463,46.5385,46.463,46.5248,148476.0
2016-06-20 10:20:00,67.8,67.84,67.75,67.84,85028.0,46.5179,46.5453,46.4836,46.5453,85028.0
2016-06-20 10:25:00,67.83,67.85,67.77,67.79,81798.0,46.5385,46.5522,46.4973,46.511,81798.0
2016-06-20 10:30:00,67.79,67.81,67.72,67.79,78775.0,46.511,46.5248,46.463,46.511,78775.0
2016-06-20 10:35:00,67.79,67.81,67.59,67.65,205509.0,46.511,46.5248,46.3738,46.415,205509.0
2016-06-20 10:40:00,67.65,67.72,67.63,67.69,126622.0,46.415,46.463,46.4013,46.4424,126622.0
2016-06-20 10:45:00,67.69,67.78,67.68,67.75,86362.0,46.4424,46.5042,46.4356,46.4836,86362.0
2016-06-20 10:50:00,67.75,67.83,67.75,67.83,60053.0,46.4836,46.5385,46.4836,46.5385,60053.0
2016-06-20 10:55:00,67.83,67.87,67.8,67.85,126486.0,46.5385,46.5659,46.5179,46.5522,126486.0
2016-06-20 11:00:00,67.85,67.87,67.76,67.76,196676.0,46.5522,46.5659,46.4905,46.4905,196676.0
2016-06-20 11:05:00,67.76,67.89,67.75,67.83,194804.0,46.4905,46.5797,46.4836,46.5385,194804.0
2016-06-20 11:10:00,67.83,67.85,67.74,67.8,63785.0,46.5385,46.5522,46.4767,46.5179,63785.0
2016-06-20 11:15:00,67.79,67.87,67.75,67.87,171630.0,46.511,46.5659,46.4836,46.5659,171630.0
2016-06-20 11:20:00,67.87,67.9,67.76,67.79,159821.0,46.5659,46.5865,46.4905,46.511,159821.0
2016-06-20 11:25:00,67.79,67.86,67.79,67.82,78078.0,46.511,46.5591,46.511,46.5316,78078.0
2016-06-20 11:30:00,67.84,67.84,67.78,67.82,43650.0,46.5453,46.5453,46.5042,46.5316,43650.0
2016-06-20 11:35:00,67.82,67.82,67.72,67.8,114419.0,46.5316,46.5316,46.463,46.5179,114419.0
2016-06-20 11:40:00,67.8,67.83,67.72,67.76,71068.0,46.5179,46.5385,46.463,46.4905,71068.0
2016-06-20 11:45:00,67.75,67.77,67.67,67.7,50299.0,46.4836,46.4973,46.4287,46.4493,50299.0
2016-06-20 11:50:00,67.7,67.73,67.61,67.63,81406.0,46.4493,46.4699,46.3875,46.4013,81406.0
2016-06-20 11:55:00,67.64,67.67,67.58,67.66,97571.0,46.4081,46.4287,46.367,46.4218,97571.0
2016-06-20 12:00:00,67.67,67.71,67.61,67.7,50673.0,46.4287,46.4562,46.3875,46.4493,50673.0
2016-06-20 12:05:00,67.7,67.7,67.64,67.65,87091.0,46.4493,46.4493,46.4081,46.415,87091.0
2016-06-20 12:10:00,67.65,67.66,67.59,67.64,55504.0,46.415,46.4218,46.3738,46.4081,55504.0
2016-06-20 12:15:00,67.63,67.65,67.59,67.63,47746.0,46.4013,46.415,46.3738,46.4013,47746.0
2016-06-20 12:20:00,67.63,67.7,67.63,67.68,109218.0,46.4013,46.4493,46.4013,46.4356,109218.0
2016-06-20 12:25:00,67.68,67.69,67.63,67.66,102721.0,46.4356,46.4424,46.4013,46.4218,102721.0
2016-06-20 12:30:00,67.66,67.68,67.63,67.66,54136.0,46.4218,46.4356,46.4013,46.4218,54136.0
2016-06-20 12:35:00,67.66,67.66,67.61,67.62,57619.0,46.4218,46.4218,46.3875,46.3944,57619.0
2016-06-20 12:40:00,67.62,67.64,67.59,67.63,29268.0,46.3944,46.4081,46.3738,46.4013,29268.0
2016-06-20 12:45:00,67.62,67.67,67.6,67.67,39129.0,46.3944,46.4287,46.3807,46.4287,39129.0
2016-06-20 12:50:00,67.66,67.75,67.65,67.73,42868.0,46.4218,46.4836,46.415,46.4699,42868.0
2016-06-20 12:55:00,67.73,67.76,67.71,67.72,53306.0,46.4699,46.4905,46.4562,46.463,53306.0
2016-06-20 13:00:00,67.71,67.73,67.67,67.71,39435.0,46.4562,46.4699,46.4287,46.4562,39435.0
2016-06-20 13:05:00,67.71,67.75,67.69,67.71,282361.0,46.4562,46.4836,46.4424,46.4562,282361.0
2016-06-20 13:10:00,67.71,67.74,67.6,67.6,72109.0,46.4562,46.4767,46.3807,46.3807,72109.0
2016-06-20 13:15:00,67.59,67.72,67.59,67.71,64073.0,46.3738,46.463,46.3738,46.4562,64073.0
2016-06-20 13:20:00,67.71,67.75,67.66,67.75,63664.0,46.4562,46.4836,46.4218,46.4836,63664.0
2016-06-20 13:25:00,67.74,67.78,67.72,67.75,82122.0,46.4767,46.5042,46.463,46.4836,82122.0
2016-06-20 13:30:00,67.75,67.76,67.71,67.73,42092.0,46.4836,46.4905,46.4562,46.4699,42092.0
2016-06-20 13:35:00,67.73,67.8,67.72,67.79,30388.0,46.4699,46.5179,46.463,46.511,30388.0
2016-06-20 13:40:00,67.78,67.81,67.76,67.81,216025.0,46.5042,46.5248,46.4905,46.5248,216025.0
2016-06-20 13:45:00,67.8,67.85,67.78,67.81,107505.0,46.5179,46.5522,46.5042,46.5248,107505.0
2016-06-20 13:50:00,67.8,67.85,67.8,67.83,96072.0,46.5179,46.5522,46.5179,46.5385,96072.0
2016-06-20 13:55:00,67.82,67.85,67.8,67.8,47690.0,46.5316,46.5522,46.5179,46.5179,47690.0
2016-06-20 14:00:00,67.8,67.8,67.73,67.74,69589.0,46.5179,46.5179,46.4699,46.4767,69589.0
2016-06-20 14:05:00,67.74,67.75,67.65,67.65,73272.0,46.4767,46.4836,46.415,46.415,73272.0
2016-06-20 14:10:00,67.64,67.7,67.63,67.64,71398.0,46.4081,46.4493,46.4013,46.4081,71398.0
2016-06-20 14:15:00,67.63,67.68,67.62,67.67,51346.0,46.4013,46.4356,46.3944,46.4287,51346.0
2016-06-20 14:20:00,67.66,67.73,67.64,67.71,83909.0,46.4218,46.4699,46.4081,46.4562,83909.0
2016-06-20 14:25:00,67.71,67.72,67.63,67.7,105323.0,46.4562,46.463,46.4013,46.4493,105323.0
2016-06-20 14:30:00,67.7,67.72,67.68,67.71,56566.0,46.4493,46.463,46.4356,46.4562,56566.0
2016-06-20 14:35:00,67.71,67.77,67.71,67.73,56340.0,46.4562,46.4973,46.4562,46.4699,56340.0
2016-06-20 14:40:00,67.74,67.79,67.73,67.77,51458.0,46.4767,46.511,46.4699,46.4973,51458.0
2016-06-20 14:45:00,67.77,67.84,67.76,67.83,58842.0,46.4973,46.5453,46.4905,46.5385,58842.0
2016-06-20 14:50:00,67.83,67.86,67.8,67.84,67665.0,46.5385,46.5591,46.5179,46.5453,67665.0
2016-06-20 14:55:00,67.83,67.86,67.8,67.84,94357.0,46.5385,46.5591,46.5179,46.5453,94357.0
2016-06-20 15:00:00,67.84,67.85,67.8,67.84,58060.0,46.5453,46.5522,46.5179,46.5453,58060.0
2016-06-20 15:05:00,67.84,67.84,67.76,67.79,47914.0,46.5453,46.5453,46.4905,46.511,47914.0
2016-06-20 15:10:00,67.79,67.84,67.75,67.83,52342.0,46.511,46.5453,46.4836,46.5385,52342.0
2016-06-20 15:15:00,67.82,67.83,67.76,67.78,87997.0,46.5316,46.5385,46.4905,46.5042,87997.0
2016-06-20 15:20:00,67.78,67.79,67.73,67.75,65782.0,46.5042,46.511,46.4699,46.4836,65782.0
2016-06-20 15:25:00,67.74,67.75,67.63,67.65,339875.0,46.4767,46.4836,46.4013,46.415,339875.0
2016-06-20 15:30:00,67.65,67.68,67.63,67.66,187286.0,46.415,46.4356,46.4013,46.4218,187286.0
2016-06-20 15:35:00,67.66,67.69,67.63,67.65,91706.0,46.4218,46.4424,46.4013,46.415,91706.0
2016-06-20 15:40:00,67.65,67.7,67.59,67.64,180121.0,46.415,46.4493,46.3738,46.4081,180121.0
2016-06-20 15:45:00,67.64,67.65,67.5,67.51,198817.0,46.4081,46.415,46.3121,46.3189,198817.0
2016-06-20 15:50:00,67.51,67.51,67.45,67.46,251232.0,46.3189,46.3189,46.2778,46.2846,251232.0
2016-06-20 15:55:00,67.46,67.55,67.46,67.48,772413.0,46.2846,46.3464,46.2846,46.2983,772413.0
2016-06-21 09:30:00,67.35,67.37,67.16,67.2,518641.0,46.2092,46.2229,46.0788,46.1062,518641.0
2016-06-21 09:35:00,67.2,67.34,67.12,67.29,267440.0,46.1062,46.2023,46.0514,46.168,267440.0
2016-06-21 09:40:00,67.29,67.31,67.14,67.27,176893.0,46.168,46.1817,46.0651,46.1543,176893.0
2016-06-21 09:45:00,67.27,67.47,67.21,67.45,215405.0,46.1543,46.2915,46.1131,46.2778,215405.0
2016-06-21 09:50:00,67.44,67.52,67.34,67.41,170532.0,46.2709,46.3258,46.2023,46.2503,170532.0
2016-06-21 09:55:00,67.41,67.46,67.33,67.4,352565.0,46.2503,46.2846,46.1954,46.2435,352565.0
2016-06-21 10:00:00,67.41,67.41,67.16,67.16,439163.0,46.2503,46.2503,46.0788,46.0788,439163.0
2016-06-21 10:05:00,67.17,67.39,67.17,67.34,100064.0,46.0857,46.2366,46.0857,46.2023,100064.0
2016-06-21 10:10:00,67.34,67.48,67.27,67.47,157929.0,46.2023,46.2983,46.1543,46.2915,157929.0
2016-06-21 10:15:00,67.47,67.48,67.38,67.41,126755.0,46.2915,46.2983,46.2297,46.2503,126755.0
2016-06-21 10:20:00,67.41,67.41,67.25,67.31,99753.0,46.2503,46.2503,46.1405,46.1817,99753.0
2016-06-21 10:25:00,67.31,67.39,67.28,67.35,67405.0,46.1817,46.2366,46.1611,46.2092,67405.0
2016-06-21 10:30:00,67.35,67.5,67.34,67.48,98939.0,46.2092,46.3121,46.2023,46.2983,98939.0
2016-06-21 10:35:00,67.49,67.56,67.46,67.51,136367.0,46.3052,46.3532,46.2846,46.3189,136367.0
2016-06-21 10:40:00,67.51,67.63,67.49,67.61,90091.0,46.3189,46.4013,46.3052,46.3875,90091.0
2016-06-21 10:45:00,67.61,67.71,67.6,67.68,104885.0,46.3875,46.4562,46.3807,46.4356,104885.0
2016-06-21 10:50:00,67.66,67.85,67.65,67.83,61627.0,46.4218,46.5522,46.415,46.5385,61627.0
2016-06-21 10:55:00,67.82,67.91,67.79,67.83,211567.0,46.5316,46.5934,46.511,46.5385,211567.0
2016-06-21 11:00:00,67.82,68.0,67.82,67.95,161659.0,46.5316,46.6551,46.5316,46.6208,161659.0
2016-06-21 11:05:00,67.96,68.04,67.96,67.98,184520.0,46.6277,46.6826,46.6277,46.6414,184520.0
2016-06-21 11:10:00,67.98,68.05,67.93,68.04,170413.0,46.6414,46.6894,46.6071,46.6826,170413.0
2016-06-21 11:15:00,68.05,68.21,68.05,68.18,206833.0,46.6894,46.7992,46.6894,46.7786,206833.0
2016-06-21 11:20:00,68.18,68.27,68.17,68.21,201037.0,46.7786,46.8404,46.7718,46.7992,201037.0
2016-06-21 11:25:00,68.21,68.22,68.06,68.06,167728.0,46.7992,46.8061,46.6963,46.6963,167728.0
2016-06-21 11:30:00,68.05,68.05,67.78,67.88,235350.0,46.6894,46.6894,46.5042,46.5728,235350.0
2016-06-21 11:35:00,67.89,67.96,67.8,67.9,125582.0,46.5797,46.6277,46.5179,46.5865,125582.0
2016-06-21 11:40:00,67.9,67.91,67.79,67.86,152163.0,46.5865,46.5934,46.511,46.5591,152163.0
2016-06-21 11:45:00,67.86,67.95,67.85,67.93,134342.0,46.5591,46.6208,46.5522,46.6071,134342.0
2016-06-21 11:50:00,67.94,67.94,67.83,67.83,125532.0,46.614,46.614,46.5385,46.5385,125532.0
2016-06-21 11:55:00,67.84,67.9,67.83,67.89,68977.0,46.5453,46.5865,46.5385,46.5797,68977.0
2016-06-21 12:00:00,67.88,67.93,67.88,67.9,35515.0,46.5728,46.6071,46.5728,46.5865,35515.0
2016-06-21 12:05:00,67.9,67.97,67.87,67.91,73775.0,46.5865,46.6345,46.5659,46.5934,73775.0
2016-06-21 12:10:00,67.91,67.94,67.9,67.92,72280.0,46.5934,46.614,46.5865,46.6002,72280.0
2016-06-21 12:15:00,67.92,68.02,67.92,68.01,54969.0,46.6002,46.6688,46.6002,46.662,54969.0
2016-06-21 12:20:00,68.01,68.03,67.98,68.03,56884.0,46.662,46.6757,46.6414,46.6757,56884.0
2016-06-21 12:25:00,68.04,68.06,67.99,68.03,39608.0,46.6826,46.6963,46.6483,46.6757,39608.0
2016-06-21 12:30:00,68.04,68.06,67.98,68.01,35380.0,46.6826,46.6963,46.6414,46.662,35380.0
2016-06-21 12:35:00,68.01,68.07,68.01,68.06,50936.0,46.662,46.7032,46.662,46.6963,50936.0
2016-06-21 12:40:00,68.05,68.08,68.02,68.03,35758.0,46.6894,46.71,46.6688,46.6757,35758.0
2016-06-21 12:45:00,68.04,68.11,68.03,68.08,113111.0,46.6826,46.7306,46.6757,46.71,113111.0
2016-06-21 12:50:00,68.09,68.09,68.02,68.03,62900.0,46.7169,46.7169,46.6688,46.6757,62900.0
2016-06-21 12:55:00,68.02,68.04,68.0,68.0,168449.0,46.6688,46.6826,46.6551,46.6551,168449.0
2016-06-21 13:00:00,68.01,68.06,68.0,68.03,138677.0,46.662,46.6963,46.6551,46.6757,138677.0
2016-06-21 13:05:00,68.03,68.06,68.0,68.01,39693.0,46.6757,46.6963,46.6551,46.662,39693.0
2016-06-21 13:10:00,68.0,68.01,67.95,67.96,78700.0,46.6551,46.662,46.6208,46.6277,78700.0
2016-06-21 13:15:00,67.97,68.0,67.91,68.0,30441.0,46.6345,46.6551,46.5934,46.6551,30441.0
2016-06-21 13:20:00,68.0,68.0,67.9,67.91,50907.0,46.6551,46.6551,46.5865,46.5934,50907.0
2016-06-21 13:25:00,67.92,67.95,67.91,67.93,60326.0,46.6002,46.6208,46.5934,46.6071,60326.0
2016-06-21 13:30:00,67.93,67.97,67.92,67.94,37027.0,46.6071,46.6345,46.6002,46.614,37027.0
2016-06-21 13:35:00,67.94,67.95,67.9,67.94,30447.0,46.614,46.6208,46.5865,46.614,30447.0
2016-06-21 13:40:00,67.93,68.02,67.91,68.02,50757.0,46.6071,46.6688,46.5934,46.6688,50757.0
2016-06-21 13:45:00,68.01,68.07,67.99,68.07,46055.0,46.662,46.7032,46.6483,46.7032,46055.0
2016-06-21 13:50:00,68.07,68.1,68.06,68.08,57880.0,46.7032,46.7237,46.6963,46.71,57880.0
2016-06-21 13:55:00,68.08,68.14,68.08,68.12,77353.0,46.71,46.7512,46.71,46.7375,77353.0
2016-06-21 14:00:00,68.12,68.14,68.09,68.12,48852.0,46.7375,46.7512,46.7169,46.7375,48852.0
2016-06-21 14:05:00,68.13,68.19,68.13,68.17,76490.0,46.7443,46.7855,46.7443,46.7718,76490.0
2016-06-21 14:10:00,68.18,68.24,68.18,68.21,101983.0,46.7786,46.8198,46.7786,46.7992,101983.0
2016-06-21 14:15:00,68.22,68.25,68.2,68.23,66731.0,46.8061,46.8266,46.7923,46.8129,66731.0
2016-06-21 14:20:00,68.23,68.26,68.2,68.26,49646.0,46.8129,46.8335,46.7923,46.8335,49646.0
2016-06-21 14:25:00,68.26,68.35,68.24,68.31,172978.0,46.8335,46.8953,46.8198,46.8678,172978.0
2016-06-21 14:30:00,68.32,68.33,68.28,68.31,69202.0,46.8747,46.8815,46.8472,46.8678,69202.0
2016-06-21 14:35:00,68.3,68.4,68.29,68.35,67657.0,46.861,46.9296,46.8541,46.8953,67657.0
2016-06-21 14:40:00,68.35,68.38,68.32,68.34,40993.0,46.8953,46.9158,46.8747,46.8884,40993.0
2016-06-21 14:45:00,68.34,68.41,68.33,68.37,66792.0,46.8884,46.9364,46.8815,46.909,66792.0
2016-06-21 14:50:00,68.36,68.38,68.34,68.35,43158.0,46.9021,46.9158,46.8884,46.8953,43158.0
2016-06-21 14:55:00,68.35,68.37,68.24,68.25,157566.0,46.8953,46.909,46.8198,46.8266,157566.0
2016-06-21 15:00:00,68.26,68.28,68.2,68.22,112977.0,46.8335,46.8472,46.7923,46.8061,112977.0
2016-06-21 15:05:00,68.22,68.26,68.2,68.25,82218.0,46.8061,46.8335,46.7923,46.8266,82218.0
2016-06-21 15:10:00,68.26,68.28,68.22,68.27,57439.0,46.8335,46.8472,46.8061,46.8404,57439.0
2016-06-21 15:15:00,68.27,68.33,68.25,68.31,95995.0,46.8404,46.8815,46.8266,46.8678,95995.0
2016-06-21 15:20:00,68.3,68.32,68.25,68.3,113012.0,46.861,46.8747,46.8266,46.861,113012.0
2016-06-21 15:25:00,68.3,68.34,68.29,68.31,116795.0,46.861,46.8884,46.8541,46.8678,116795.0
2016-06-21 15:30:00,68.3,68.32,68.24,68.26,168615.0,46.861,46.8747,46.8198,46.8335,168615.0
2016-06-21 15:35:00,68.26,68.31,68.24,68.29,144447.0,46.8335,46.8678,46.8198,46.8541,144447.0
2016-06-21 15:40:00,68.29,68.29,68.18,68.26,159829.0,46.8541,46.8541,46.7786,46.8335,159829.0
2016-06-21 15:45:00,68.25,68.32,68.24,68.27,157630.0,46.8266,46.8747,46.8198,46.8404,157630.0
2016-06-21 15:50:00,68.28,68.29,68.23,68.26,627014.0,46.8472,46.8541,46.8129,46.8335,627014.0
2016-06-21 15:55:00,68.26,68.32,68.23,68.25,522495.0,46.8335,46.8747,46.8129,46.8266,522495.0
2016-06-22 09:30:00,68.57,68.59,68.4,68.42,341190.0,47.0462,47.0599,46.9296,46.9433,341190.0
2016-06-22 09:35:00,68.42,68.48,68.11,68.16,300871.0,46.9433,46.9845,46.7306,46.7649,300871.0
2016-06-22 09:40:00,68.16,68.34,68.15,68.24,200489.0,46.7649,46.8884,46.758,46.8198,200489.0
2016-06-22 09:45:00,68.22,68.29,68.15,68.28,147192.0,46.8061,46.8541,46.758,46.8472,147192.0
2016-06-22 09:50:00,68.28,68.31,68.22,68.24,67826.0,46.8472,46.8678,46.8061,46.8198,67826.0
2016-06-22 09:55:00,68.23,68.24,68.12,68.12,84907.0,46.8129,46.8198,46.7375,46.7375,84907.0
2016-06-22 10:00:00,68.12,68.2,68.09,68.12,162715.0,46.7375,46.7923,46.7169,46.7375,162715.0
2016-06-22 10:05:00,68.11,68.17,68.06,68.09,64283.0,46.7306,46.7718,46.6963,46.7169,64283.0
2016-06-22 10:10:00,68.09,68.21,68.08,68.17,91865.0,46.7169,46.7992,46.71,46.7718,91865.0
2016-06-22 10:15:00,68.17,68.21,68.11,68.17,110072.0,46.7718,46.7992,46.7306,46.7718,110072.0
2016-06-22 10:20:00,68.17,68.21,68.13,68.18,72850.0,46.7718,46.7992,46.7443,46.7786,72850.0
2016-06-22 10:25:00,68.18,68.26,68.14,68.23,67835.0,46.7786,46.8335,46.7512,46.8129,67835.0
2016-06-22 10:30:00,68.23,68.23,67.83,68.06,834220.0,46.8129,46.8129,46.5385,46.6963,834220.0
2016-06-22 10:35:00,68.05,68.17,67.98,68.02,267212.0,46.6894,46.7718,46.6414,46.6688,267212.0
2016-06-22 10:40:00,68.02,68.15,68.02,68.13,131147.0,46.6688,46.758,46.6688,46.7443,131147.0
2016-06-22 10:45:00,68.14,68.18,68.08,68.13,115558.0,46.7512,46.7786,46.71,46.7443,115558.0
2016-06-22 10:50:00,68.14,68.37,68.14,68.34,203206.0,46.7512,46.909,46.7512,46.8884,203206.0
2016-06-22 10:55:00,68.34,68.34,68.22,68.23,115220.0,46.8884,46.8884,46.8061,46.8129,115220.0
2016-06-22 11:00:00,68.24,68.28,68.16,68.28,178601.0,46.8198,46.8472,46.7649,46.8472,178601.0
2016-06-22 11:05:00,68.27,68.28,68.11,68.17,186912.0,46.8404,46.8472,46.7306,46.7718,186912.0
2016-06-22 11:10:00,68.18,68.26,68.15,68.21,96981.0,46.7786,46.8335,46.758,46.7992,96981.0
2016-06-22 11:15:00,68.2,68.3,68.17,68.28,69281.0,46.7923,46.861,46.7718,46.8472,69281.0
2016-06-22 11:20:00,68.28,68.32,68.24,68.24,53210.0,46.8472,46.8747,46.8198,46.8198,53210.0
2016-06-22 11:25:00,68.24,68.32,68.22,68.28,72075.0,46.8198,46.8747,46.8061,46.8472,72075.0
2016-06-22 11:30:00,68.28,68.28,67.98,68.03,587994.0,46.8472,46.8472,46.6414,46.6757,587994.0
2016-06-22 11:35:00,68.03,68.09,67.99,68.05,71660.0,46.6757,46.7169,46.6483,46.6894,71660.0
2016-06-22 11:40:00,68.04,68.06,67.99,68.0,73524.0,46.6826,46.6963,46.6483,46.6551,73524.0
2016-06-22 11:45:00,68.0,68.01,67.95,67.97,62796.0,46.6551,46.662,46.6208,46.6345,62796.0
2016-06-22 11:50:00,67.97,68.04,67.97,68.04,73301.0,46.6345,46.6826,46.6345,46.6826,73301.0
2016-06-22 11:55:00,68.04,68.12,68.04,68.11,46663.0,46.6826,46.7375,46.6826,46.7306,46663.0
2016-06-22 12:00:00,68.1,68.13,68.05,68.07,56732.0,46.7237,46.7443,46.6894,46.7032,56732.0
2016-06-22 12:05:00,68.07,68.09,68.03,68.06,39328.0,46.7032,46.7169,46.6757,46.6963,39328.0
2016-06-22 12:10:00,68.05,68.12,68.05,68.07,47154.0,46.6894,46.7375,46.6894,46.7032,47154.0
2016-06-22 12:15:00,68.08,68.11,68.01,68.04,46896.0,46.71,46.7306,46.662,46.6826,46896.0
2016-06-22 12:20:00,68.03,68.05,67.92,67.92,73385.0,46.6757,46.6894,46.6002,46.6002,73385.0
2016-06-22 12:25:00,67.92,67.96,67.9,67.96,65635.0,46.6002,46.6277,46.5865,46.6277,65635.0
2016-06-22 12:30:00,67.96,68.07,67.95,68.06,82007.0,46.6277,46.7032,46.6208,46.6963,82007.0
2016-06-22 12:35:00,68.06,68.06,67.98,68.0,66311.0,46.6963,46.6963,46.6414,46.6551,66311.0
2016-06-22 12:40:00,68.0,68.01,67.94,67.95,30919.0,46.6551,46.662,46.614,46.6208,30919.0
2016-06-22 12:45:00,67.95,67.97,67.92,67.97,62554.0,46.6208,46.6345,46.6002,46.6345,62554.0
2016-06-22 12:50:00,67.97,68.02,67.96,67.96,53237.0,46.6345,46.6688,46.6277,46.6277,53237.0
2016-06-22 12:55:00,67.96,68.03,67.96,68.02,54953.0,46.6277,46.6757,46.6277,46.6688,54953.0
2016-06-22 13:00:00,68.02,68.02,67.96,67.98,94880.0,46.6688,46.6688,46.6277,46.6414,94880.0
2016-06-22 13:05:00,67.98,68.01,67.86,67.86,108530.0,46.6414,46.662,46.5591,46.5591,108530.0
2016-06-22 13:10:00,67.86,67.94,67.83,67.92,67935.0,46.5591,46.614,46.5385,46.6002,67935.0
2016-06-22 13:15:00,67.92,67.94,67.87,67.91,62517.0,46.6002,46.614,46.5659,46.5934,62517.0
2016-06-22 13:20:00,67.9,67.92,67.89,67.89,33012.0,46.5865,46.6002,46.5797,46.5797,33012.0
2016-06-22 13:25:00,67.89,67.97,67.88,67.95,112076.0,46.5797,46.6345,46.5728,46.6208,112076.0
2016-06-22 13:30:00,67.94,68.0,67.93,67.94,85590.0,46.614,46.6551,46.6071,46.614,85590.0
2016-06-22 13:35:00,67.94,67.96,67.88,67.95,145636.0,46.614,46.6277,46.5728,46.6208,145636.0
2016-06-22 13:40:00,67.95,67.97,67.91,67.93,47931.0,46.6208,46.6345,46.5934,46.6071,47931.0
2016-06-22 13:45:00,67.93,67.98,67.91,67.98,67543.0,46.6071,46.6414,46.5934,46.6414,67543.0
2016-06-22 13:50:00,67.98,68.0,67.94,67.99,71348.0,46.6414,46.6551,46.614,46.6483,71348.0
2016-06-22 13:55:00,67.98,68.01,67.97,67.99,22592.0,46.6414,46.662,46.6345,46.6483,22592.0
2016-06-22 14:00:00,68.0,68.02,67.97,67.99,72963.0,46.6551,46.6688,46.6345,46.6483,72963.0
2016-06-22 14:05:00,67.99,68.06,67.99,68.05,87802.0,46.6483,46.6963,46.6483,46.6894,87802.0
2016-06-22 14:10:00,68.05,68.13,68.05,68.13,186028.0,46.6894,46.7443,46.6894,46.7443,186028.0
2016-06-22 14:15:00,68.13,68.2,68.1,68.12,148680.0,46.7443,46.7923,46.7237,46.7375,148680.0
2016-06-22 14:20:00,68.11,68.12,68.04,68.12,102542.0,46.7306,46.7375,46.6826,46.7375,102542.0
2016-06-22 14:25:00,68.12,68.23,68.11,68.17,101369.0,46.7375,46.8129,46.7306,46.7718,101369.0
2016-06-22 14:30:00,68.17,68.24,68.16,68.18,66325.0,46.7718,46.8198,46.7649,46.7786,66325.0
2016-06-22 14:35:00,68.17,68.21,68.15,68.17,55557.0,46.7718,46.7992,46.758,46.7718,55557.0
2016-06-22 14:40:00,68.16,68.19,68.11,68.11,182092.0,46.7649,46.7855,46.7306,46.7306,182092.0
2016-06-22 14:45:00,68.11,68.12,68.07,68.09,43937.0,46.7306,46.7375,46.7032,46.7169,43937.0
2016-06-22 14:50:00,68.09,68.14,68.07,68.14,61529.0,46.7169,46.7512,46.7032,46.7512,61529.0
2016-06-22 14:55:00,68.15,68.16,68.12,68.15,52545.0,46.758,46.7649,46.7375,46.758,52545.0
2016-06-22 15:00:00,68.15,68.25,68.15,68.21,92524.0,46.758,46.8266,46.758,46.7992,92524.0
2016-06-22 15:05:00,68.22,68.24,68.09,68.09,89274.0,46.8061,46.8198,46.7169,46.7169,89274.0
2016-06-22 15:10:00,68.09,68.12,68.02,68.03,110136.0,46.7169,46.7375,46.6688,46.6757,110136.0
2016-06-22 15:15:00,68.03,68.06,67.99,68.0,107406.0,46.6757,46.6963,46.6483,46.6551,107406.0
2016-06-22 15:20:00,67.99,68.0,67.95,67.96,75694.0,46.6483,46.6551,46.6208,46.6277,75694.0
2016-06-22 15:25:00,67.95,67.98,67.93,67.95,107672.0,46.6208,46.6414,46.6071,46.6208,107672.0
2016-06-22 15:30:00,67.95,67.96,67.91,67.92,180267.0,46.6208,46.6277,46.5934,46.6002,180267.0
2016-06-22 15:35:00,67.92,67.97,67.89,67.95,122932.0,46.6002,46.6345,46.5797,46.6208,122932.0
2016-06-22 15:40:00,67.95,67.96,67.9,67.91,162930.0,46.6208,46.6277,46.5865,46.5934,162930.0
2016-06-22 15:45:00,67.91,67.95,67.9,67.94,194509.0,46.5934,46.6208,46.5865,46.614,194509.0
2016-06-22 15:50:00,67.94,67.94,67.88,67.92,154725.0,46.614,46.614,46.5728,46.6002,154725.0
2016-06-22 15:55:00,67.91,67.93,67.84,67.87,412420.0,46.5934,46.6071,46.5453,46.5659,412420.0
2016-06-23 09:30:00,68.6,68.78,68.51,68.52,571011.0,47.0668,47.1903,47.005,47.0119,571011.0
2016-06-23 09:35:00,68.52,68.57,68.34,68.48,250588.0,47.0119,47.0462,46.8884,46.9845,250588.0
2016-06-23 09:40:00,68.48,68.57,68.48,68.51,113755.0,46.9845,47.0462,46.9845,47.005,113755.0
2016-06-23 09:45:00,68.51,68.56,68.45,68.49,202394.0,47.005,47.0393,46.9639,46.9913,202394.0
2016-06-23 09:50:00,68.49,68.51,68.37,68.4,141537.0,46.9913,47.005,46.909,46.9296,141537.0
2016-06-23 09:55:00,68.39,68.51,68.38,68.49,108304.0,46.9227,47.005,46.9158,46.9913,108304.0
2016-06-23 10:00:00,68.5,68.68,68.45,68.65,115330.0,46.9982,47.1217,46.9639,47.1011,115330.0
2016-06-23 10:05:00,68.66,68.68,68.58,68.58,118970.0,47.108,47.1217,47.0531,47.0531,118970.0
2016-06-23 10:10:00,68.57,68.62,68.53,68.61,54588.0,47.0462,47.0805,47.0188,47.0736,54588.0
2016-06-23 10:15:00,68.6,68.66,68.49,68.51,218285.0,47.0668,47.108,46.9913,47.005,218285.0
2016-06-23 10:20:00,68.52,68.64,68.5,68.63,62318.0,47.0119,47.0942,46.9982,47.0874,62318.0
2016-06-23 10:25:00,68.64,68.7,68.62,68.63,136627.0,47.0942,47.1354,47.0805,47.0874,136627.0
2016-06-23 10:30:00,68.63,68.63,68.42,68.46,139285.0,47.0874,47.0874,46.9433,46.9707,139285.0
2016-06-23 10:35:00,68.47,68.49,68.38,68.46,79406.0,46.9776,46.9913,46.9158,46.9707,79406.0
2016-06-23 10:40:00,68.46,68.62,68.46,68.6,97262.0,46.9707,47.0805,46.9707,47.0668,97262.0
2016-06-23 10:45:00,68.6,68.63,68.57,68.59,170485.0,47.0668,47.0874,47.0462,47.0599,170485.0
2016-06-23 10:50:00,68.6,68.67,68.58,68.64,120773.0,47.0668,47.1148,47.0531,47.0942,120773.0
2016-06-23 10:55:00,68.63,68.64,68.57,68.58,86910.0,47.0874,47.0942,47.0462,47.0531,86910.0
2016-06-23 11:00:00,68.58,68.68,68.58,68.66,80978.0,47.0531,47.1217,47.0531,47.108,80978.0
2016-06-23 11:05:00,68.66,68.68,68.61,68.63,136736.0,47.108,47.1217,47.0736,47.0874,136736.0
2016-06-23 11:10:00,68.62,68.71,68.61,68.71,38581.0,47.0805,47.1423,47.0736,47.1423,38581.0
2016-06-23 11:15:00,68.71,68.74,68.66,68.69,124688.0,47.1423,47.1628,47.108,47.1285,124688.0
2016-06-23 11:20:00,68.69,68.75,68.69,68.74,56150.0,47.1285,47.1697,47.1285,47.1628,56150.0
2016-06-23 11:25:00,68.74,68.82,68.69,68.78,102686.0,47.1628,47.2177,47.1285,47.1903,102686.0
2016-06-23 11:30:00,68.79,68.81,68.77,68.81,63147.0,47.1971,47.2109,47.1834,47.2109,63147.0
2016-06-23 11:35:00,68.8,68.84,68.78,68.81,89651.0,47.204,47.2315,47.1903,47.2109,89651.0
2016-06-23 11:40:00,68.82,68.83,68.72,68.73,93239.0,47.2177,47.2246,47.1491,47.156,93239.0
2016-06-23 11:45:00,68.73,68.77,68.7,68.76,109536.0,47.156,47.1834,47.1354,47.1766,109536.0
2016-06-23 11:50:00,68.77,68.83,68.77,68.81,60560.0,47.1834,47.2246,47.1834,47.2109,60560.0
2016-06-23 11:55:00,68.8,68.82,68.72,68.77,114623.0,47.204,47.2177,47.1491,47.1834,114623.0
2016-06-23 12:00:00,68.78,68.86,68.75,68.76,68785.0,47.1903,47.2452,47.1697,47.1766,68785.0
2016-06-23 12:05:00,68.76,68.79,68.74,68.77,62700.0,47.1766,47.1971,47.1628,47.1834,62700.0
2016-06-23 12:10:00,68.78,68.8,68.76,68.76,27217.0,47.1903,47.204,47.1766,47.1766,27217.0
2016-06-23 12:15:00,68.76,68.78,68.74,68.76,29852.0,47.1766,47.1903,47.1628,47.1766,29852.0
2016-06-23 12:20:00,68.77,68.78,68.69,68.72,148794.0,47.1834,47.1903,47.1285,47.1491,148794.0
2016-06-23 12:25:00,68.72,68.74,68.69,68.7,51435.0,47.1491,47.1628,47.1285,47.1354,51435.0
2016-06-23 12:30:00,68.7,68.73,68.67,68.7,127505.0,47.1354,47.156,47.1148,47.1354,127505.0
2016-06-23 12:35:00,68.7,68.76,68.7,68.74,60597.0,47.1354,47.1766,47.1354,47.1628,60597.0
2016-06-23 12:40:00,68.74,68.75,68.67,68.7,83607.0,47.1628,47.1697,47.1148,47.1354,83607.0
2016-06-23 12:45:00,68.7,68.7,68.63,68.67,40438.0,47.1354,47.1354,47.0874,47.1148,40438.0
2016-06-23 12:50:00,68.67,68.7,68.65,68.68,24316.0,47.1148,47.1354,47.1011,47.1217,24316.0
2016-06-23 12:55:00,68.68,68.69,68.63,68.64,33605.0,47.1217,47.1285,47.0874,47.0942,33605.0
2016-06-23 13:00:00,68.64,68.65,68.57,68.57,36168.0,47.0942,47.1011,47.0462,47.0462,36168.0
2016-06-23 13:05:00,68.57,68.58,68.54,68.56,77122.0,47.0462,47.0531,47.0256,47.0393,77122.0
2016-06-23 13:10:00,68.56,68.58,68.54,68.56,51736.0,47.0393,47.0531,47.0256,47.0393,51736.0
2016-06-23 13:15:00,68.56,68.63,68.53,68.63,85724.0,47.0393,47.0874,47.0188,47.0874,85724.0
2016-06-23 13:20:00,68.62,68.67,68.62,68.64,55199.0,47.0805,47.1148,47.0805,47.0942,55199.0
2016-06-23 13:25:00,68.64,68.64,68.61,68.62,40062.0,47.0942,47.0942,47.0736,47.0805,40062.0
2016-06-23 13:30:00,68.62,68.66,68.6,68.61,46963.0,47.0805,47.108,47.0668,47.0736,46963.0
2016-06-23 13:35:00,68.62,68.62,68.55,68.6,52654.0,47.0805,47.0805,47.0325,47.0668,52654.0
2016-06-23 13:40:00,68.6,68.62,68.57,68.62,97377.0,47.0668,47.0805,47.0462,47.0805,97377.0
2016-06-23 13:45:00,68.63,68.63,68.59,68.61,73508.0,47.0874,47.0874,47.0599,47.0736,73508.0
2016-06-23 13:50:00,68.6,68.64,68.58,68.63,29070.0,47.0668,47.0942,47.0531,47.0874,29070.0
2016-06-23 13:55:00,68.63,68.65,68.61,68.64,25636.0,47.0874,47.1011,47.0736,47.0942,25636.0
2016-06-23 14:00:00,68.64,68.64,68.6,68.64,55495.0,47.0942,47.0942,47.0668,47.0942,55495.0
2016-06-23 14:05:00,68.63,68.67,68.62,68.67,50216.0,47.0874,47.1148,47.0805,47.1148,50216.0
2016-06-23 14:10:00,68.66,68.7,68.64,68.64,78536.0,47.108,47.1354,47.0942,47.0942,78536.0
2016-06-23 14:15:00,68.64,68.68,68.63,68.68,61682.0,47.0942,47.1217,47.0874,47.1217,61682.0
2016-06-23 14:20:00,68.68,68.72,68.64,68.65,91141.0,47.1217,47.1491,47.0942,47.1011,91141.0
2016-06-23 14:25:00,68.64,68.75,68.64,68.74,64447.0,47.0942,47.1697,47.0942,47.1628,64447.0
2016-06-23 14:30:00,68.74,68.78,68.73,68.74,39178.0,47.1628,47.1903,47.156,47.1628,39178.0
2016-06-23 14:35:00,68.74,68.76,68.72,68.75,101293.0,47.1628,47.1766,47.1491,47.1697,101293.0
2016-06-23 14:40:00,68.75,68.78,68.74,68.76,38272.0,47.1697,47.1903,47.1628,47.1766,38272.0
2016-06-23 14:45:00,68.76,68.83,68.76,68.82,87425.0,47.1766,47.2246,47.1766,47.2177,87425.0
2016-06-23 14:50:00,68.82,68.87,68.81,68.85,90767.0,47.2177,47.252,47.2109,47.2383,90767.0
2016-06-23 14:55:00,68.85,68.87,68.79,68.81,93059.0,47.2383,47.252,47.1971,47.2109,93059.0
2016-06-23 15:00:00,68.82,68.82,68.74,68.74,74513.0,47.2177,47.2177,47.1628,47.1628,74513.0
2016-06-23 15:05:00,68.74,68.75,68.64,68.65,172710.0,47.1628,47.1697,47.0942,47.1011,172710.0
2016-06-23 15:10:00,68.65,68.71,68.65,68.7,78235.0,47.1011,47.1423,47.1011,47.1354,78235.0
2016-06-23 15:15:00,68.7,68.73,68.69,68.73,70869.0,47.1354,47.156,47.1285,47.156,70869.0
2016-06-23 15:20:00,68.73,68.74,68.68,68.69,204318.0,47.156,47.1628,47.1217,47.1285,204318.0
2016-06-23 15:25:00,68.68,68.69,68.65,68.67,152264.0,47.1217,47.1285,47.1011,47.1148,152264.0
2016-06-23 15:30:00,68.67,68.74,68.65,68.73,134242.0,47.1148,47.1628,47.1011,47.156,134242.0
2016-06-23 15:35:00,68.72,68.74,68.69,68.71,107850.0,47.1491,47.1628,47.1285,47.1423,107850.0
2016-06-23 15:40:00,68.72,68.79,68.69,68.79,112346.0,47.1491,47.1971,47.1285,47.1971,112346.0
2016-06-23 15:45:00,68.79,68.84,68.79,68.82,337968.0,47.1971,47.2315,47.1971,47.2177,337968.0
2016-06-23 15:50:00,68.83,68.91,68.82,68.9,362300.0,47.2246,47.2795,47.2177,47.2726,362300.0
2016-06-23 15:55:00,68.9,69.03,68.89,69.02,795927.0,47.2726,47.3618,47.2658,47.355,795927.0
2016-06-24 09:30:00,66.35,66.79,66.32,66.79,1134877.0,45.5231,45.8249,45.5025,45.8249,1134877.0
2016-06-24 09:35:00,66.78,67.31,66.76,67.26,622040.0,45.8181,46.1817,45.8044,46.1474,622040.0
2016-06-24 09:40:00,67.26,67.52,67.26,67.41,821024.0,46.1474,46.3258,46.1474,46.2503,821024.0
2016-06-24 09:45:00,67.4,67.44,67.16,67.18,606798.0,46.2435,46.2709,46.0788,46.0925,606798.0
2016-06-24 09:50:00,67.18,67.4,67.14,67.39,455781.0,46.0925,46.2435,46.0651,46.2366,455781.0
2016-06-24 09:55:00,67.39,67.48,67.35,67.41,471411.0,46.2366,46.2983,46.2092,46.2503,471411.0
2016-06-24 10:00:00,67.43,67.52,67.34,67.42,582443.0,46.264,46.3258,46.2023,46.2572,582443.0
2016-06-24 10:05:00,67.42,67.43,67.23,67.37,348488.0,46.2572,46.264,46.1268,46.2229,348488.0
2016-06-24 10:10:00,67.38,67.55,67.37,67.41,406868.0,46.2297,46.3464,46.2229,46.2503,406868.0
2016-06-24 10:15:00,67.39,67.4,67.17,67.2,351797.0,46.2366,46.2435,46.0857,46.1062,351797.0
2016-06-24 10:20:00,67.19,67.25,66.99,67.06,564638.0,46.0994,46.1405,45.9622,46.0102,564638.0
2016-06-24 10:25:00,67.06,67.12,66.99,67.07,479216.0,46.0102,46.0514,45.9622,46.017,479216.0
2016-06-24 10:30:00,67.08,67.14,67.0,67.01,514046.0,46.0239,46.0651,45.969,45.9759,514046.0
2016-06-24 10:35:00,67.01,67.19,66.96,67.19,441227.0,45.9759,46.0994,45.9416,46.0994,441227.0
2016-06-24 10:40:00,67.2,67.2,67.0,67.12,214093.0,46.1062,46.1062,45.969,46.0514,214093.0
2016-06-24 10:45:00,67.12,67.2,67.09,67.14,177106.0,46.0514,46.1062,46.0308,46.0651,177106.0
2016-06-24 10:50:00,67.14,67.18,67.11,67.16,179960.0,46.0651,46.0925,46.0445,46.0788,179960.0
2016-06-24 10:55:00,67.17,67.21,66.97,66.99,433225.0,46.0857,46.1131,45.9484,45.9622,433225.0
2016-06-24 11:00:00,66.99,67.0,66.81,66.82,498725.0,45.9622,45.969,45.8387,45.8455,498725.0
2016-06-24 11:05:00,66.83,67.0,66.79,67.0,399173.0,45.8524,45.969,45.8249,45.969,399173.0
2016-06-24 11:10:00,67.01,67.04,66.91,67.02,168505.0,45.9759,45.9965,45.9073,45.9827,168505.0
2016-06-24 11:15:00,67.01,67.04,66.94,66.99,187913.0,45.9759,45.9965,45.9279,45.9622,187913.0
2016-06-24 11:20:00,66.98,67.0,66.83,66.85,272021.0,45.9553,45.969,45.8524,45.8661,272021.0
2016-06-24 11:25:00,66.85,66.96,66.8,66.94,177800.0,45.8661,45.9416,45.8318,45.9279,177800.0
2016-06-24 11:30:00,66.93,67.06,66.92,66.96,146780.0,45.921,46.0102,45.9141,45.9416,146780.0
2016-06-24 11:35:00,66.96,67.02,66.92,67.0,146856.0,45.9416,45.9827,45.9141,45.969,146856.0
2016-06-24 11:40:00,67.01,67.1,66.98,67.07,212194.0,45.9759,46.0376,45.9553,46.017,212194.0
2016-06-24 11:45:00,67.06,67.18,66.91,66.95,205949.0,46.0102,46.0925,45.9073,45.9347,205949.0
2016-06-24 11:50:00,66.95,66.98,66.86,66.88,177884.0,45.9347,45.9553,45.873,45.8867,177884.0
2016-06-24 11:55:00,66.88,66.99,66.88,66.98,236564.0,45.8867,45.9622,45.8867,45.9553,236564.0
2016-06-24 12:00:00,66.98,67.05,66.89,66.93,217231.0,45.9553,46.0033,45.8935,45.921,217231.0
2016-06-24 12:05:00,66.93,66.96,66.9,66.9,91101.0,45.921,45.9416,45.9004,45.9004,91101.0
2016-06-24 12:10:00,66.91,66.91,66.72,66.78,259501.0,45.9073,45.9073,45.7769,45.8181,259501.0
2016-06-24 12:15:00,66.79,66.79,66.72,66.77,125185.0,45.8249,45.8249,45.7769,45.8112,125185.0
2016-06-24 12:20:00,66.77,66.9,66.76,66.8,180407.0,45.8112,45.9004,45.8044,45.8318,180407.0
2016-06-24 12:25:00,66.8,66.84,66.79,66.8,169501.0,45.8318,45.8592,45.8249,45.8318,169501.0
2016-06-24 12:30:00,66.81,66.82,66.73,66.74,259357.0,45.8387,45.8455,45.7838,45.7906,259357.0
2016-06-24 12:35:00,66.74,66.79,66.71,66.76,166493.0,45.7906,45.8249,45.77,45.8044,166493.0
2016-06-24 12:40:00,66.77,66.77,66.65,66.68,184945.0,45.8112,45.8112,45.7289,45.7495,184945.0
2016-06-24 12:45:00,66.67,66.67,66.61,66.64,142717.0,45.7426,45.7426,45.7014,45.722,142717.0
2016-06-24 12:50:00,66.64,66.73,66.63,66.72,120519.0,45.722,45.7838,45.7152,45.7769,120519.0
2016-06-24 12:55:00,66.73,66.78,66.69,66.77,235888.0,45.7838,45.8181,45.7563,45.8112,235888.0
2016-06-24 13:00:00,66.77,66.9,66.76,66.84,184645.0,45.8112,45.9004,45.8044,45.8592,184645.0
2016-06-24 13:05:00,66.84,66.84,66.73,66.74,126055.0,45.8592,45.8592,45.7838,45.7906,126055.0
2016-06-24 13:10:00,66.75,66.88,66.72,66.87,162236.0,45.7975,45.8867,45.7769,45.8798,162236.0
2016-06-24 13:15:00,66.88,66.93,66.82,66.87,128254.0,45.8867,45.921,45.8455,45.8798,128254.0
2016-06-24 13:20:00,66.86,66.87,66.8,66.86,123918.0,45.873,45.8798,45.8318,45.873,123918.0
2016-06-24 13:25:00,66.86,66.94,66.83,66.93,94921.0,45.873,45.9279,45.8524,45.921,94921.0
2016-06-24 13:30:00,66.93,67.06,66.92,67.05,135214.0,45.921,46.0102,45.9141,46.0033,135214.0
2016-06-24 13:35:00,67.06,67.17,67.06,67.15,234655.0,46.0102,46.0857,46.0102,46.0719,234655.0
2016-06-24 13:40:00,67.14,67.15,67.06,67.08,199212.0,46.0651,46.0719,46.0102,46.0239,199212.0
2016-06-24 13:45:00,67.08,67.09,66.99,67.04,216995.0,46.0239,46.0308,45.9622,45.9965,216995.0
2016-06-24 13:50:00,67.03,67.05,66.95,67.0,105419.0,45.9896,46.0033,45.9347,45.969,105419.0
2016-06-24 13:55:00,67.0,67.03,66.93,67.01,102349.0,45.969,45.9896,45.921,45.9759,102349.0
2016-06-24 14:00:00,67.02,67.08,67.01,67.05,113555.0,45.9827,46.0239,45.9759,46.0033,113555.0
2016-06-24 14:05:00,67.04,67.04,66.94,66.96,91801.0,45.9965,45.9965,45.9279,45.9416,91801.0
2016-06-24 14:10:00,66.97,66.99,66.93,66.97,108292.0,45.9484,45.9622,45.921,45.9484,108292.0
2016-06-24 14:15:00,66.97,66.97,66.86,66.87,151718.0,45.9484,45.9484,45.873,45.8798,151718.0
2016-06-24 14:20:00,66.86,66.86,66.7,66.7,203850.0,45.873,45.873,45.7632,45.7632,203850.0
2016-06-24 14:25:00,66.7,66.78,66.65,66.68,231558.0,45.7632,45.8181,45.7289,45.7495,231558.0
2016-06-24 14:30:00,66.68,66.68,66.52,66.55,221635.0,45.7495,45.7495,45.6397,45.6603,221635.0
2016-06-24 14:35:00,66.55,66.63,66.5,66.61,186711.0,45.6603,45.7152,45.626,45.7014,186711.0
2016-06-24 14:40:00,66.62,66.68,66.59,66.61,150902.0,45.7083,45.7495,45.6877,45.7014,150902.0
2016-06-24 14:45:00,66.61,66.65,66.53,66.65,243548.0,45.7014,45.7289,45.6465,45.7289,243548.0
2016-06-24 14:50:00,66.66,66.76,66.58,66.76,271148.0,45.7357,45.8044,45.6809,45.8044,271148.0
2016-06-24 14:55:00,66.75,66.84,66.69,66.69,379084.0,45.7975,45.8592,45.7563,45.7563,379084.0
2016-06-24 15:00:00,66.7,66.77,66.65,66.73,169742.0,45.7632,45.8112,45.7289,45.7838,169742.0
2016-06-24 15:05:00,66.73,66.74,66.66,66.69,242460.0,45.7838,45.7906,45.7357,45.7563,242460.0
2016-06-24 15:10:00,66.68,66.69,66.49,66.54,417890.0,45.7495,45.7563,45.6191,45.6534,417890.0
2016-06-24 15:15:00,66.53,66.54,66.29,66.34,432745.0,45.6465,45.6534,45.4819,45.5162,432745.0
2016-06-24 15:20:00,66.34,66.47,66.32,66.39,308273.0,45.5162,45.6054,45.5025,45.5505,308273.0
2016-06-24 15:25:00,66.4,66.46,66.34,66.41,302668.0,45.5574,45.5985,45.5162,45.5642,302668.0
2016-06-24 15:30:00,66.4,66.49,66.34,66.48,436899.0,45.5574,45.6191,45.5162,45.6122,436899.0
2016-06-24 15:35:00,66.48,66.67,66.47,66.51,474584.0,45.6122,45.7426,45.6054,45.6328,474584.0
2016-06-24 15:40:00,66.52,66.74,66.49,66.65,459658.0,45.6397,45.7906,45.6191,45.7289,459658.0
2016-06-24 15:45:00,66.65,66.82,66.61,66.73,637205.0,45.7289,45.8455,45.7014,45.7838,637205.0
2016-06-24 15:50:00,66.73,66.89,66.71,66.84,554409.0,45.7838,45.8935,45.77,45.8592,554409.0
2016-06-24 15:55:00,66.85,66.85,66.5,66.54,2136343.0,45.8661,45.8661,45.626,45.6534,2136343.0
2016-06-27 09:30:00,65.87,65.91,65.57,65.74,939996.0,45.1937,45.2212,44.9879,45.1045,939996.0
2016-06-27 09:35:00,65.74,65.93,65.71,65.73,356255.0,45.1045,45.2349,45.0839,45.0977,356255.0
2016-06-27 09:40:00,65.73,65.78,65.59,65.65,398802.0,45.0977,45.132,45.0016,45.0428,398802.0
2016-06-27 09:45:00,65.66,65.88,65.49,65.59,508898.0,45.0496,45.2006,44.933,45.0016,508898.0
2016-06-27 09:50:00,65.58,65.73,65.5,65.51,272912.0,44.9948,45.0977,44.9399,44.9467,272912.0
2016-06-27 09:55:00,65.52,65.64,65.46,65.6,359377.0,44.9536,45.0359,44.9124,45.0085,359377.0
2016-06-27 10:00:00,65.61,65.86,65.59,65.74,236310.0,45.0153,45.1869,45.0016,45.1045,236310.0
2016-06-27 10:05:00,65.74,65.74,65.54,65.59,357156.0,45.1045,45.1045,44.9673,45.0016,357156.0
2016-06-27 10:10:00,65.58,65.58,65.38,65.43,175985.0,44.9948,44.9948,44.8575,44.8918,175985.0
2016-06-27 10:15:00,65.43,65.48,65.3,65.36,311584.0,44.8918,44.9261,44.8026,44.8438,311584.0
2016-06-27 10:20:00,65.37,65.42,65.22,65.25,259394.0,44.8507,44.885,44.7478,44.7683,259394.0
2016-06-27 10:25:00,65.25,65.26,65.1,65.14,420045.0,44.7683,44.7752,44.6654,44.6929,420045.0
2016-06-27 10:30:00,65.14,65.18,65.05,65.11,337162.0,44.6929,44.7203,44.6311,44.6723,337162.0
2016-06-27 10:35:00,65.11,65.15,65.01,65.05,261938.0,44.6723,44.6997,44.6037,44.6311,261938.0
2016-06-27 10:40:00,65.05,65.15,64.98,65.05,296294.0,44.6311,44.6997,44.5831,44.6311,296294.0
2016-06-27 10:45:00,65.04,65.04,64.82,64.85,302632.0,44.6243,44.6243,44.4733,44.4939,302632.0
2016-06-27 10:50:00,64.84,64.84,64.69,64.79,242806.0,44.487,44.487,44.3841,44.4527,242806.0
2016-06-27 10:55:00,64.79,64.83,64.71,64.77,182166.0,44.4527,44.4802,44.3978,44.439,182166.0
2016-06-27 11:00:00,64.77,64.91,64.72,64.85,240684.0,44.439,44.5351,44.4047,44.4939,240684.0
2016-06-27 11:05:00,64.85,64.93,64.81,64.91,215334.0,44.4939,44.5488,44.4664,44.5351,215334.0
2016-06-27 11:10:00,64.92,64.92,64.75,64.78,216185.0,44.5419,44.5419,44.4253,44.4459,216185.0
2016-06-27 11:15:00,64.78,64.79,64.67,64.7,169774.0,44.4459,44.4527,44.3704,44.391,169774.0
2016-06-27 11:20:00,64.69,64.73,64.62,64.64,174402.0,44.3841,44.4116,44.3361,44.3498,174402.0
2016-06-27 11:25:00,64.64,64.79,64.62,64.78,204807.0,44.3498,44.4527,44.3361,44.4459,204807.0
2016-06-27 11:30:00,64.77,64.97,64.75,64.91,224893.0,44.439,44.5762,44.4253,44.5351,224893.0
2016-06-27 11:35:00,64.92,64.99,64.88,64.94,166643.0,44.5419,44.5899,44.5145,44.5556,166643.0
2016-06-27 11:40:00,64.93,65.02,64.9,64.99,168571.0,44.5488,44.6105,44.5282,44.5899,168571.0
2016-06-27 11:45:00,64.99,65.08,64.94,64.96,130495.0,44.5899,44.6517,44.5556,44.5694,130495.0
2016-06-27 11:50:00,64.97,64.99,64.77,64.81,160073.0,44.5762,44.5899,44.439,44.4664,160073.0
2016-06-27 11:55:00,64.81,64.86,64.74,64.75,218969.0,44.4664,44.5008,44.4184,44.4253,218969.0
2016-06-27 12:00:00,64.75,64.81,64.73,64.81,209821.0,44.4253,44.4664,44.4116,44.4664,209821.0
2016-06-27 12:05:00,64.82,64.87,64.75,64.8,138009.0,44.4733,44.5076,44.4253,44.4596,138009.0
2016-06-27 12:10:00,64.8,64.8,64.66,64.69,262715.0,44.4596,44.4596,44.3635,44.3841,262715.0
2016-06-27 12:15:00,64.69,64.73,64.65,64.67,93188.0,44.3841,44.4116,44.3567,44.3704,93188.0
2016-06-27 12:20:00,64.68,64.68,64.62,64.68,96359.0,44.3773,44.3773,44.3361,44.3773,96359.0
2016-06-27 12:25:00,64.67,64.76,64.65,64.74,248119.0,44.3704,44.4321,44.3567,44.4184,248119.0
2016-06-27 12:30:00,64.74,64.84,64.72,64.72,133340.0,44.4184,44.487,44.4047,44.4047,133340.0
2016-06-27 12:35:00,64.72,64.76,64.66,64.66,103995.0,44.4047,44.4321,44.3635,44.3635,103995.0
2016-06-27 12:40:00,64.66,64.66,64.53,64.55,298511.0,44.3635,44.3635,44.2743,44.2881,298511.0
2016-06-27 12:45:00,64.54,64.55,64.47,64.54,121089.0,44.2812,44.2881,44.2332,44.2812,121089.0
2016-06-27 12:50:00,64.54,64.61,64.52,64.54,99247.0,44.2812,44.3292,44.2675,44.2812,99247.0
2016-06-27 12:55:00,64.55,64.65,64.55,64.63,90454.0,44.2881,44.3567,44.2881,44.343,90454.0
2016-06-27 13:00:00,64.62,64.73,64.6,64.7,133270.0,44.3361,44.4116,44.3224,44.391,133270.0
2016-06-27 13:05:00,64.71,64.71,64.64,64.64,95376.0,44.3978,44.3978,44.3498,44.3498,95376.0
2016-06-27 13:10:00,64.63,64.67,64.57,64.57,231368.0,44.343,44.3704,44.3018,44.3018,231368.0
2016-06-27 13:15:00,64.58,64.68,64.58,64.62,74045.0,44.3086,44.3773,44.3086,44.3361,74045.0
2016-06-27 13:20:00,64.61,64.62,64.5,64.58,109657.0,44.3292,44.3361,44.2538,44.3086,109657.0
2016-06-27 13:25:00,64.58,64.63,64.53,64.53,75994.0,44.3086,44.343,44.2743,44.2743,75994.0
2016-06-27 13:30:00,64.53,64.57,64.42,64.43,219782.0,44.2743,44.3018,44.1989,44.2057,219782.0
2016-06-27 13:35:00,64.43,64.47,64.4,64.42,192563.0,44.2057,44.2332,44.1851,44.1989,192563.0
2016-06-27 13:40:00,64.42,64.43,64.25,64.28,155003.0,44.1989,44.2057,44.0822,44.1028,155003.0
2016-06-27 13:45:00,64.27,64.33,64.25,64.29,121014.0,44.096,44.1371,44.0822,44.1097,121014.0
2016-06-27 13:50:00,64.29,64.38,64.26,64.38,140304.0,44.1097,44.1714,44.0891,44.1714,140304.0
2016-06-27 13:55:00,64.37,64.38,64.28,64.32,105666.0,44.1646,44.1714,44.1028,44.1303,105666.0
2016-06-27 14:00:00,64.32,64.37,64.28,64.36,80182.0,44.1303,44.1646,44.1028,44.1577,80182.0
2016-06-27 14:05:00,64.35,64.38,64.27,64.29,86783.0,44.1508,44.1714,44.096,44.1097,86783.0
2016-06-27 14:10:00,64.29,64.32,64.19,64.21,123545.0,44.1097,44.1303,44.0411,44.0548,123545.0
2016-06-27 14:15:00,64.21,64.23,64.14,64.17,112133.0,44.0548,44.0685,44.0068,44.0273,112133.0
2016-06-27 14:20:00,64.17,64.22,64.11,64.12,168174.0,44.0273,44.0616,43.9862,43.993,168174.0
2016-06-27 14:25:00,64.12,64.38,64.12,64.38,211252.0,43.993,44.1714,43.993,44.1714,211252.0
2016-06-27 14:30:00,64.38,64.46,64.33,64.39,239767.0,44.1714,44.2263,44.1371,44.1783,239767.0
2016-06-27 14:35:00,64.39,64.59,64.39,64.54,570879.0,44.1783,44.3155,44.1783,44.2812,570879.0
2016-06-27 14:40:00,64.54,64.59,64.49,64.56,368716.0,44.2812,44.3155,44.2469,44.2949,368716.0
2016-06-27 14:45:00,64.57,64.59,64.41,64.47,255719.0,44.3018,44.3155,44.192,44.2332,255719.0
2016-06-27 14:50:00,64.47,64.51,64.36,64.39,128516.0,44.2332,44.2606,44.1577,44.1783,128516.0
2016-06-27 14:55:00,64.38,64.45,64.32,64.37,117410.0,44.1714,44.2195,44.1303,44.1646,117410.0
2016-06-27 15:00:00,64.38,64.49,64.37,64.49,133579.0,44.1714,44.2469,44.1646,44.2469,133579.0
2016-06-27 15:05:00,64.49,64.54,64.42,64.45,125565.0,44.2469,44.2812,44.1989,44.2195,125565.0
2016-06-27 15:10:00,64.46,64.63,64.45,64.59,213458.0,44.2263,44.343,44.2195,44.3155,213458.0
2016-06-27 15:15:00,64.59,64.59,64.45,64.48,515504.0,44.3155,44.3155,44.2195,44.24,515504.0
2016-06-27 15:20:00,64.49,64.5,64.3,64.33,427736.0,44.2469,44.2538,44.1165,44.1371,427736.0
2016-06-27 15:25:00,64.34,64.49,64.34,64.46,318687.0,44.144,44.2469,44.144,44.2263,318687.0
2016-06-27 15:30:00,64.45,64.55,64.41,64.54,258295.0,44.2195,44.2881,44.192,44.2812,258295.0
2016-06-27 15:35:00,64.53,64.71,64.49,64.67,405255.0,44.2743,44.3978,44.2469,44.3704,405255.0
2016-06-27 15:40:00,64.67,64.72,64.64,64.68,364814.0,44.3704,44.4047,44.3498,44.3773,364814.0
2016-06-27 15:45:00,64.68,64.76,64.66,64.74,400796.0,44.3773,44.4321,44.3635,44.4184,400796.0
2016-06-27 15:50:00,64.73,64.73,64.64,64.71,454958.0,44.4116,44.4116,44.3498,44.3978,454958.0
2016-06-27 15:55:00,64.71,64.71,64.6,64.65,949164.0,44.3978,44.3978,44.3224,44.3567,949164.0
2016-06-28 09:30:00,65.85,65.92,65.61,65.8,986998.0,45.18,45.228,45.0153,45.1457,986998.0
2016-06-28 09:35:00,65.8,65.91,65.69,65.83,595939.0,45.1457,45.2212,45.0702,45.1663,595939.0
2016-06-28 09:40:00,65.84,65.92,65.78,65.8,431177.0,45.1731,45.228,45.132,45.1457,431177.0
2016-06-28 09:45:00,65.81,65.95,65.76,65.91,385811.0,45.1526,45.2486,45.1182,45.2212,385811.0
2016-06-28 09:50:00,65.92,66.0,65.91,65.94,265682.0,45.228,45.2829,45.2212,45.2417,265682.0
2016-06-28 09:55:00,65.93,66.09,65.93,65.97,175085.0,45.2349,45.3447,45.2349,45.2623,175085.0
2016-06-28 10:00:00,65.98,66.1,65.94,66.04,216854.0,45.2692,45.3515,45.2417,45.3104,216854.0
2016-06-28 10:05:00,66.05,66.06,65.87,65.87,187478.0,45.3172,45.3241,45.1937,45.1937,187478.0
2016-06-28 10:10:00,65.87,65.92,65.76,65.8,133467.0,45.1937,45.228,45.1182,45.1457,133467.0
2016-06-28 10:15:00,65.81,65.94,65.8,65.85,83575.0,45.1526,45.2417,45.1457,45.18,83575.0
2016-06-28 10:20:00,65.85,65.87,65.76,65.76,177709.0,45.18,45.1937,45.1182,45.1182,177709.0
2016-06-28 10:25:00,65.76,65.77,65.65,65.71,150492.0,45.1182,45.1251,45.0428,45.0839,150492.0
2016-06-28 10:30:00,65.71,65.8,65.7,65.74,154049.0,45.0839,45.1457,45.0771,45.1045,154049.0
2016-06-28 10:35:00,65.74,65.81,65.69,65.7,284961.0,45.1045,45.1526,45.0702,45.0771,284961.0
2016-06-28 10:40:00,65.7,65.78,65.61,65.77,220847.0,45.0771,45.132,45.0153,45.1251,220847.0
2016-06-28 10:45:00,65.77,65.86,65.74,65.8,154188.0,45.1251,45.1869,45.1045,45.1457,154188.0
2016-06-28 10:50:00,65.8,65.84,65.77,65.79,59473.0,45.1457,45.1731,45.1251,45.1388,59473.0
2016-06-28 10:55:00,65.79,65.79,65.62,65.65,133292.0,45.1388,45.1388,45.0222,45.0428,133292.0
2016-06-28 11:00:00,65.64,65.72,65.62,65.62,111858.0,45.0359,45.0908,45.0222,45.0222,111858.0
2016-06-28 11:05:00,65.62,65.65,65.47,65.48,130384.0,45.0222,45.0428,44.9193,44.9261,130384.0
2016-06-28 11:10:00,65.49,65.6,65.47,65.57,140080.0,44.933,45.0085,44.9193,44.9879,140080.0
2016-06-28 11:15:00,65.57,65.62,65.5,65.56,58692.0,44.9879,45.0222,44.9399,44.981,58692.0
2016-06-28 11:20:00,65.56,65.64,65.5,65.53,113862.0,44.981,45.0359,44.9399,44.9604,113862.0
2016-06-28 11:25:00,65.54,65.64,65.51,65.55,109444.0,44.9673,45.0359,44.9467,44.9742,109444.0
2016-06-28 11:30:00,65.56,65.62,65.55,65.6,91049.0,44.981,45.0222,44.9742,45.0085,91049.0
2016-06-28 11:35:00,65.59,65.62,65.55,65.58,49589.0,45.0016,45.0222,44.9742,44.9948,49589.0
2016-06-28 11:40:00,65.58,65.66,65.55,65.65,99447.0,44.9948,45.0496,44.9742,45.0428,99447.0
2016-06-28 11:45:00,65.66,65.75,65.65,65.74,115705.0,45.0496,45.1114,45.0428,45.1045,115705.0
2016-06-28 11:50:00,65.75,65.8,65.72,65.77,136851.0,45.1114,45.1457,45.0908,45.1251,136851.0
2016-06-28 11:55:00,65.78,65.85,65.77,65.84,102952.0,45.132,45.18,45.1251,45.1731,102952.0
2016-06-28 12:00:00,65.84,65.86,65.74,65.75,173586.0,45.1731,45.1869,45.1045,45.1114,173586.0
2016-06-28 12:05:00,65.75,65.8,65.72,65.73,147753.0,45.1114,45.1457,45.0908,45.0977,147753.0
2016-06-28 12:10:00,65.73,65.8,65.72,65.78,27393.0,45.0977,45.1457,45.0908,45.132,27393.0
2016-06-28 12:15:00,65.78,65.83,65.75,65.81,40661.0,45.132,45.1663,45.1114,45.1526,40661.0
2016-06-28 12:20:00,65.81,65.84,65.79,65.83,37239.0,45.1526,45.1731,45.1388,45.1663,37239.0
2016-06-28 12:25:00,65.83,65.84,65.74,65.77,119666.0,45.1663,45.1731,45.1045,45.1251,119666.0
2016-06-28 12:30:00,65.77,65.82,65.75,65.81,77585.0,45.1251,45.1594,45.1114,45.1526,77585.0
2016-06-28 12:35:00,65.81,65.9,65.8,65.89,46219.0,45.1526,45.2143,45.1457,45.2074,46219.0
2016-06-28 12:40:00,65.89,65.95,65.89,65.91,145021.0,45.2074,45.2486,45.2074,45.2212,145021.0
2016-06-28 12:45:00,65.91,65.92,65.81,65.83,56360.0,45.2212,45.228,45.1526,45.1663,56360.0
2016-06-28 12:50:00,65.84,65.93,65.83,65.92,51325.0,45.1731,45.2349,45.1663,45.228,51325.0
2016-06-28 12:55:00,65.93,65.94,65.82,65.86,65286.0,45.2349,45.2417,45.1594,45.1869,65286.0
2016-06-28 13:00:00,65.86,65.87,65.79,65.83,220796.0,45.1869,45.1937,45.1388,45.1663,220796.0
2016-06-28 13:05:00,65.83,65.87,65.73,65.78,83507.0,45.1663,45.1937,45.0977,45.132,83507.0
2016-06-28 13:10:00,65.78,65.81,65.77,65.8,45950.0,45.132,45.1526,45.1251,45.1457,45950.0
2016-06-28 13:15:00,65.8,65.81,65.71,65.75,72991.0,45.1457,45.1526,45.0839,45.1114,72991.0
2016-06-28 13:20:00,65.75,65.77,65.69,65.7,50631.0,45.1114,45.1251,45.0702,45.0771,50631.0
2016-06-28 13:25:00,65.7,65.75,65.67,65.67,141244.0,45.0771,45.1114,45.0565,45.0565,141244.0
2016-06-28 13:30:00,65.68,65.7,65.6,65.66,172798.0,45.0634,45.0771,45.0085,45.0496,172798.0
2016-06-28 13:35:00,65.65,65.79,65.65,65.78,103825.0,45.0428,45.1388,45.0428,45.132,103825.0
2016-06-28 13:40:00,65.78,65.83,65.77,65.83,67166.0,45.132,45.1663,45.1251,45.1663,67166.0
2016-06-28 13:45:00,65.83,65.89,65.8,65.81,89703.0,45.1663,45.2074,45.1457,45.1526,89703.0
2016-06-28 13:50:00,65.8,65.87,65.79,65.85,63008.0,45.1457,45.1937,45.1388,45.18,63008.0
2016-06-28 13:55:00,65.84,65.89,65.84,65.85,49527.0,45.1731,45.2074,45.1731,45.18,49527.0
2016-06-28 14:00:00,65.84,65.89,65.81,65.84,68646.0,45.1731,45.2074,45.1526,45.1731,68646.0
2016-06-28 14:05:00,65.84,65.86,65.78,65.79,42647.0,45.1731,45.1869,45.132,45.1388,42647.0
2016-06-28 14:10:00,65.78,65.82,65.72,65.73,64878.0,45.132,45.1594,45.0908,45.0977,64878.0
2016-06-28 14:15:00,65.73,65.84,65.73,65.82,79684.0,45.0977,45.1731,45.0977,45.1594,79684.0
2016-06-28 14:20:00,65.83,65.86,65.77,65.78,45252.0,45.1663,45.1869,45.1251,45.132,45252.0
2016-06-28 14:25:00,65.77,65.89,65.77,65.89,110973.0,45.1251,45.2074,45.1251,45.2074,110973.0
2016-06-28 14:30:00,65.88,66.05,65.86,66.02,145732.0,45.2006,45.3172,45.1869,45.2966,145732.0
2016-06-28 14:35:00,66.01,66.09,66.0,66.06,106910.0,45.2898,45.3447,45.2829,45.3241,106910.0
2016-06-28 14:40:00,66.06,66.09,66.03,66.08,107745.0,45.3241,45.3447,45.3035,45.3378,107745.0
2016-06-28 14:45:00,66.08,66.14,66.08,66.14,127251.0,45.3378,45.379,45.3378,45.379,127251.0
2016-06-28 14:50:00,66.14,66.32,66.14,66.28,259518.0,45.379,45.5025,45.379,45.475,259518.0
2016-06-28 14:55:00,66.29,66.45,66.29,66.34,182792.0,45.4819,45.5917,45.4819,45.5162,182792.0
2016-06-28 15:00:00,66.35,66.39,66.32,66.33,126762.0,45.5231,45.5505,45.5025,45.5093,126762.0
2016-06-28 15:05:00,66.33,66.39,66.32,66.32,107037.0,45.5093,45.5505,45.5025,45.5025,107037.0
2016-06-28 15:10:00,66.32,66.43,66.32,66.39,173458.0,45.5025,45.5779,45.5025,45.5505,173458.0
2016-06-28 15:15:00,66.39,66.39,66.25,66.26,238275.0,45.5505,45.5505,45.4544,45.4613,238275.0
2016-06-28 15:20:00,66.25,66.27,66.21,66.22,211666.0,45.4544,45.4682,45.427,45.4339,211666.0
2016-06-28 15:25:00,66.22,66.22,66.13,66.18,230827.0,45.4339,45.4339,45.3721,45.4064,230827.0
2016-06-28 15:30:00,66.18,66.25,66.12,66.15,364282.0,45.4064,45.4544,45.3652,45.3858,364282.0
2016-06-28 15:35:00,66.15,66.3,66.14,66.28,272887.0,45.3858,45.4887,45.379,45.475,272887.0
2016-06-28 15:40:00,66.28,66.38,66.27,66.31,302631.0,45.475,45.5436,45.4682,45.4956,302631.0
2016-06-28 15:45:00,66.32,66.4,66.31,66.34,489818.0,45.5025,45.5574,45.4956,45.5162,489818.0
2016-06-28 15:50:00,66.34,66.36,66.25,66.32,353674.0,45.5162,45.5299,45.4544,45.5025,353674.0
2016-06-28 15:55:00,66.31,66.42,66.28,66.41,1228462.0,45.4956,45.5711,45.475,45.5642,1228462.0
2016-06-29 09:30:00,66.85,67.28,66.85,67.21,720325.0,45.8661,46.1611,45.8661,46.1131,720325.0
2016-06-29 09:35:00,67.21,67.23,67.03,67.14,522929.0,46.1131,46.1268,45.9896,46.0651,522929.0
2016-06-29 09:40:00,67.15,67.17,66.95,67.11,549676.0,46.0719,46.0857,45.9347,46.0445,549676.0
2016-06-29 09:45:00,67.11,67.23,67.08,67.2,518682.0,46.0445,46.1268,46.0239,46.1062,518682.0
2016-06-29 09:50:00,67.2,67.32,67.19,67.23,467246.0,46.1062,46.1886,46.0994,46.1268,467246.0
2016-06-29 09:55:00,67.24,67.3,67.22,67.26,253443.0,46.1337,46.1749,46.12,46.1474,253443.0
2016-06-29 10:00:00,67.26,67.52,67.23,67.49,405978.0,46.1474,46.3258,46.1268,46.3052,405978.0
2016-06-29 10:05:00,67.5,67.56,67.37,67.43,166533.0,46.3121,46.3532,46.2229,46.264,166533.0
2016-06-29 10:10:00,67.44,67.55,67.42,67.52,348426.0,46.2709,46.3464,46.2572,46.3258,348426.0
2016-06-29 10:15:00,67.53,67.55,67.47,67.48,168226.0,46.3327,46.3464,46.2915,46.2983,168226.0
2016-06-29 10:20:00,67.48,67.53,67.45,67.5,263761.0,46.2983,46.3327,46.2778,46.3121,263761.0
2016-06-29 10:25:00,67.5,67.52,67.44,67.46,238706.0,46.3121,46.3258,46.2709,46.2846,238706.0
2016-06-29 10:30:00,67.45,67.73,67.35,67.68,775059.0,46.2778,46.4699,46.2092,46.4356,775059.0
2016-06-29 10:35:00,67.68,67.76,67.64,67.65,381634.0,46.4356,46.4905,46.4081,46.415,381634.0
2016-06-29 10:40:00,67.65,67.7,67.6,67.62,313334.0,46.415,46.4493,46.3807,46.3944,313334.0
2016-06-29 10:45:00,67.62,67.81,67.61,67.81,214931.0,46.3944,46.5248,46.3875,46.5248,214931.0
2016-06-29 10:50:00,67.81,67.84,67.68,67.69,257738.0,46.5248,46.5453,46.4356,46.4424,257738.0
2016-06-29 10:55:00,67.69,67.85,67.69,67.84,176215.0,46.4424,46.5522,46.4424,46.5453,176215.0
2016-06-29 11:00:00,67.84,67.93,67.81,67.9,168392.0,46.5453,46.6071,46.5248,46.5865,168392.0
2016-06-29 11:05:00,67.89,67.89,67.72,67.72,146625.0,46.5797,46.5797,46.463,46.463,146625.0
2016-06-29 11:10:00,67.73,67.82,67.72,67.78,162587.0,46.4699,46.5316,46.463,46.5042,162587.0
2016-06-29 11:15:00,67.78,67.85,67.76,67.84,229350.0,46.5042,46.5522,46.4905,46.5453,229350.0
2016-06-29 11:20:00,67.83,67.86,67.74,67.84,112946.0,46.5385,46.5591,46.4767,46.5453,112946.0
2016-06-29 11:25:00,67.84,67.88,67.81,67.84,115954.0,46.5453,46.5728,46.5248,46.5453,115954.0
2016-06-29 11:30:00,67.85,67.86,67.79,67.8,194090.0,46.5522,46.5591,46.511,46.5179,194090.0
2016-06-29 11:35:00,67.8,67.84,67.75,67.78,223748.0,46.5179,46.5453,46.4836,46.5042,223748.0
2016-06-29 11:40:00,67.79,67.83,67.76,67.77,121401.0,46.511,46.5385,46.4905,46.4973,121401.0
2016-06-29 11:45:00,67.78,67.82,67.76,67.78,183494.0,46.5042,46.5316,46.4905,46.5042,183494.0
2016-06-29 11:50:00,67.78,67.83,67.75,67.83,167533.0,46.5042,46.5385,46.4836,46.5385,167533.0
2016-06-29 11:55:00,67.83,67.9,67.82,67.84,104945.0,46.5385,46.5865,46.5316,46.5453,104945.0
2016-06-29 12:00:00,67.83,67.88,67.82,67.84,84334.0,46.5385,46.5728,46.5316,46.5453,84334.0
2016-06-29 12:05:00,67.84,67.88,67.84,67.87,71321.0,46.5453,46.5728,46.5453,46.5659,71321.0
2016-06-29 12:10:00,67.87,67.9,67.87,67.88,62007.0,46.5659,46.5865,46.5659,46.5728,62007.0
2016-06-29 12:15:00,67.88,67.92,67.86,67.9,113790.0,46.5728,46.6002,46.5591,46.5865,113790.0
2016-06-29 12:20:00,67.9,67.99,67.89,67.98,150325.0,46.5865,46.6483,46.5797,46.6414,150325.0
2016-06-29 12:25:00,67.98,68.05,67.97,68.04,183681.0,46.6414,46.6894,46.6345,46.6826,183681.0
2016-06-29 12:30:00,68.03,68.03,67.89,67.9,58883.0,46.6757,46.6757,46.5797,46.5865,58883.0
2016-06-29 12:35:00,67.91,67.97,67.89,67.96,55378.0,46.5934,46.6345,46.5797,46.6277,55378.0
2016-06-29 12:40:00,67.96,67.96,67.86,67.86,134274.0,46.6277,46.6277,46.5591,46.5591,134274.0
2016-06-29 12:45:00,67.86,67.9,67.82,67.84,136267.0,46.5591,46.5865,46.5316,46.5453,136267.0
2016-06-29 12:50:00,67.84,67.88,67.82,67.86,45955.0,46.5453,46.5728,46.5316,46.5591,45955.0
2016-06-29 12:55:00,67.87,67.91,67.84,67.86,94319.0,46.5659,46.5934,46.5453,46.5591,94319.0
2016-06-29 13:00:00,67.86,67.9,67.85,67.88,138451.0,46.5591,46.5865,46.5522,46.5728,138451.0
2016-06-29 13:05:00,67.88,67.89,67.8,67.8,83160.0,46.5728,46.5797,46.5179,46.5179,83160.0
2016-06-29 13:10:00,67.8,67.82,67.75,67.79,119424.0,46.5179,46.5316,46.4836,46.511,119424.0
2016-06-29 13:15:00,67.78,67.79,67.73,67.76,61575.0,46.5042,46.511,46.4699,46.4905,61575.0
2016-06-29 13:20:00,67.76,67.86,67.75,67.82,57457.0,46.4905,46.5591,46.4836,46.5316,57457.0
2016-06-29 13:25:00,67.82,67.85,67.8,67.81,87648.0,46.5316,46.5522,46.5179,46.5248,87648.0
2016-06-29 13:30:00,67.8,67.85,67.79,67.85,58966.0,46.5179,46.5522,46.511,46.5522,58966.0
2016-06-29 13:35:00,67.84,67.91,67.82,67.88,82098.0,46.5453,46.5934,46.5316,46.5728,82098.0
2016-06-29 13:40:00,67.88,67.93,67.87,67.93,60884.0,46.5728,46.6071,46.5659,46.6071,60884.0
2016-06-29 13:45:00,67.94,67.97,67.91,67.92,80324.0,46.614,46.6345,46.5934,46.6002,80324.0
2016-06-29 13:50:00,67.91,67.96,67.88,67.95,107807.0,46.5934,46.6277,46.5728,46.6208,107807.0
2016-06-29 13:55:00,67.95,68.01,67.94,68.0,64929.0,46.6208,46.662,46.614,46.6551,64929.0
2016-06-29 14:00:00,67.99,68.03,67.98,68.03,96641.0,46.6483,46.6757,46.6414,46.6757,96641.0
2016-06-29 14:05:00,68.02,68.02,67.96,68.0,80059.0,46.6688,46.6688,46.6277,46.6551,80059.0
2016-06-29 14:10:00,68.01,68.05,68.0,68.05,90378.0,46.662,46.6894,46.6551,46.6894,90378.0
2016-06-29 14:15:00,68.04,68.05,67.98,67.98,65728.0,46.6826,46.6894,46.6414,46.6414,65728.0
2016-06-29 14:20:00,67.99,68.1,67.99,68.08,89664.0,46.6483,46.7237,46.6483,46.71,89664.0
2016-06-29 14:25:00,68.09,68.1,67.98,68.0,119640.0,46.7169,46.7237,46.6414,46.6551,119640.0
2016-06-29 14:30:00,68.0,68.04,67.97,67.99,106657.0,46.6551,46.6826,46.6345,46.6483,106657.0
2016-06-29 14:35:00,67.99,68.05,67.99,68.0,71026.0,46.6483,46.6894,46.6483,46.6551,71026.0
2016-06-29 14:40:00,68.01,68.02,67.98,68.02,66353.0,46.662,46.6688,46.6414,46.6688,66353.0
2016-06-29 14:45:00,68.02,68.08,67.96,67.98,174555.0,46.6688,46.71,46.6277,46.6414,174555.0
2016-06-29 14:50:00,67.98,67.99,67.89,67.91,109461.0,46.6414,46.6483,46.5797,46.5934,109461.0
2016-06-29 14:55:00,67.92,68.01,67.91,67.99,93384.0,46.6002,46.662,46.5934,46.6483,93384.0
2016-06-29 15:00:00,68.0,68.05,67.98,68.03,151557.0,46.6551,46.6894,46.6414,46.6757,151557.0
2016-06-29 15:05:00,68.04,68.04,67.97,67.99,266681.0,46.6826,46.6826,46.6345,46.6483,266681.0
2016-06-29 15:10:00,67.99,68.01,67.91,67.91,112489.0,46.6483,46.662,46.5934,46.5934,112489.0
2016-06-29 15:15:00,67.92,67.96,67.88,67.92,224871.0,46.6002,46.6277,46.5728,46.6002,224871.0
2016-06-29 15:20:00,67.91,67.92,67.8,67.8,153612.0,46.5934,46.6002,46.5179,46.5179,153612.0
2016-06-29 15:25:00,67.8,67.86,67.78,67.84,171656.0,46.5179,46.5591,46.5042,46.5453,171656.0
2016-06-29 15:30:00,67.85,67.85,67.76,67.83,225430.0,46.5522,46.5522,46.4905,46.5385,225430.0
2016-06-29 15:35:00,67.83,67.84,67.74,67.75,243888.0,46.5385,46.5453,46.4767,46.4836,243888.0
2016-06-29 15:40:00,67.75,67.8,67.69,67.7,307618.0,46.4836,46.5179,46.4424,46.4493,307618.0
2016-06-29 15:45:00,67.71,67.75,67.67,67.75,230173.0,46.4562,46.4836,46.4287,46.4836,230173.0
2016-06-29 15:50:00,67.75,67.77,67.68,67.71,346142.0,46.4836,46.4973,46.4356,46.4562,346142.0
2016-06-29 15:55:00,67.71,67.72,67.66,67.71,848796.0,46.4562,46.463,46.4218,46.4562,848796.0
2016-06-30 09:30:00,67.41,67.75,67.4,67.62,648314.0,46.2503,46.4836,46.2435,46.3944,648314.0
2016-06-30 09:35:00,67.63,67.73,67.55,67.72,249519.0,46.4013,46.4699,46.3464,46.463,249519.0
2016-06-30 09:40:00,67.72,67.76,67.6,67.66,326000.0,46.463,46.4905,46.3807,46.4218,326000.0
2016-06-30 09:45:00,67.66,67.68,67.37,67.46,220170.0,46.4218,46.4356,46.2229,46.2846,220170.0
2016-06-30 09:50:00,67.47,67.49,67.35,67.39,263855.0,46.2915,46.3052,46.2092,46.2366,263855.0
2016-06-30 09:55:00,67.39,67.4,67.27,67.39,266275.0,46.2366,46.2435,46.1543,46.2366,266275.0
2016-06-30 10:00:00,67.39,67.58,67.36,67.5,245771.0,46.2366,46.367,46.216,46.3121,245771.0
2016-06-30 10:05:00,67.5,67.51,67.34,67.43,118789.0,46.3121,46.3189,46.2023,46.264,118789.0
2016-06-30 10:10:00,67.43,67.59,67.43,67.59,213014.0,46.264,46.3738,46.264,46.3738,213014.0
2016-06-30 10:15:00,67.6,67.65,67.57,67.62,127875.0,46.3807,46.415,46.3601,46.3944,127875.0
2016-06-30 10:20:00,67.61,67.62,67.48,67.58,131386.0,46.3875,46.3944,46.2983,46.367,131386.0
2016-06-30 10:25:00,67.58,67.58,67.41,67.51,56838.0,46.367,46.367,46.2503,46.3189,56838.0
2016-06-30 10:30:00,67.51,67.67,67.51,67.59,190720.0,46.3189,46.4287,46.3189,46.3738,190720.0
2016-06-30 10:35:00,67.59,67.69,67.56,67.67,106625.0,46.3738,46.4424,46.3532,46.4287,106625.0
2016-06-30 10:40:00,67.67,67.73,67.58,67.71,132062.0,46.4287,46.4699,46.367,46.4562,132062.0
2016-06-30 10:45:00,67.71,67.78,67.66,67.77,100205.0,46.4562,46.5042,46.4218,46.4973,100205.0
2016-06-30 10:50:00,67.77,67.85,67.77,67.82,97281.0,46.4973,46.5522,46.4973,46.5316,97281.0
2016-06-30 10:55:00,67.82,67.98,67.81,67.97,94636.0,46.5316,46.6414,46.5248,46.6345,94636.0
2016-06-30 11:00:00,67.98,67.99,67.86,67.94,182773.0,46.6414,46.6483,46.5591,46.614,182773.0
2016-06-30 11:05:00,67.93,68.06,67.92,68.06,183212.0,46.6071,46.6963,46.6002,46.6963,183212.0
2016-06-30 11:10:00,68.05,68.11,68.01,68.11,133164.0,46.6894,46.7306,46.662,46.7306,133164.0
2016-06-30 11:15:00,68.11,68.14,67.96,67.97,70748.0,46.7306,46.7512,46.6277,46.6345,70748.0
2016-06-30 11:20:00,67.98,68.0,67.89,67.93,67543.0,46.6414,46.6551,46.5797,46.6071,67543.0
2016-06-30 11:25:00,67.94,68.02,67.9,68.01,61388.0,46.614,46.6688,46.5865,46.662,61388.0
2016-06-30 11:30:00,68.01,68.11,67.97,68.0,234710.0,46.662,46.7306,46.6345,46.6551,234710.0
2016-06-30 11:35:00,68.0,68.04,67.9,67.92,97665.0,46.6551,46.6826,46.5865,46.6002,97665.0
2016-06-30 11:40:00,67.92,67.93,67.76,67.76,112362.0,46.6002,46.6071,46.4905,46.4905,112362.0
2016-06-30 11:45:00,67.77,67.82,67.77,67.8,38687.0,46.4973,46.5316,46.4973,46.5179,38687.0
2016-06-30 11:50:00,67.81,67.87,67.8,67.83,124658.0,46.5248,46.5659,46.5179,46.5385,124658.0
2016-06-30 11:55:00,67.83,67.88,67.74,67.78,129877.0,46.5385,46.5728,46.4767,46.5042,129877.0
2016-06-30 12:00:00,67.79,67.92,67.78,67.79,201137.0,46.511,46.6002,46.5042,46.511,201137.0
2016-06-30 12:05:00,67.79,67.84,67.75,67.83,72699.0,46.511,46.5453,46.4836,46.5385,72699.0
2016-06-30 12:10:00,67.81,67.9,67.81,67.86,168633.0,46.5248,46.5865,46.5248,46.5591,168633.0
2016-06-30 12:15:00,67.88,67.95,67.82,67.94,72449.0,46.5728,46.6208,46.5316,46.614,72449.0
2016-06-30 12:20:00,67.93,67.97,67.88,67.97,82575.0,46.6071,46.6345,46.5728,46.6345,82575.0
2016-06-30 12:25:00,67.97,68.04,67.94,68.0,77637.0,46.6345,46.6826,46.614,46.6551,77637.0
2016-06-30 12:30:00,68.0,68.07,68.0,68.05,64717.0,46.6551,46.7032,46.6551,46.6894,64717.0
2016-06-30 12:35:00,68.05,68.07,68.02,68.06,125145.0,46.6894,46.7032,46.6688,46.6963,125145.0
2016-06-30 12:40:00,68.06,68.07,67.94,67.96,82106.0,46.6963,46.7032,46.614,46.6277,82106.0
2016-06-30 12:45:00,67.97,68.04,67.96,68.04,43687.0,46.6345,46.6826,46.6277,46.6826,43687.0
2016-06-30 12:50:00,68.04,68.11,68.02,68.07,118264.0,46.6826,46.7306,46.6688,46.7032,118264.0
2016-06-30 12:55:00,68.08,68.12,68.06,68.09,36378.0,46.71,46.7375,46.6963,46.7169,36378.0
2016-06-30 13:00:00,68.1,68.14,68.09,68.11,78234.0,46.7237,46.7512,46.7169,46.7306,78234.0
2016-06-30 13:05:00,68.1,68.14,68.09,68.1,52306.0,46.7237,46.7512,46.7169,46.7237,52306.0
2016-06-30 13:10:00,68.1,68.1,67.98,67.99,52919.0,46.7237,46.7237,46.6414,46.6483,52919.0
2016-06-30 13:15:00,67.99,68.02,67.97,67.98,50697.0,46.6483,46.6688,46.6345,46.6414,50697.0
2016-06-30 13:20:00,67.98,68.0,67.95,67.97,55328.0,46.6414,46.6551,46.6208,46.6345,55328.0
2016-06-30 13:25:00,67.97,67.99,67.94,67.99,62820.0,46.6345,46.6483,46.614,46.6483,62820.0
2016-06-30 13:30:00,67.99,68.01,67.94,67.95,58333.0,46.6483,46.662,46.614,46.6208,58333.0
2016-06-30 13:35:00,67.94,67.97,67.91,67.93,76838.0,46.614,46.6345,46.5934,46.6071,76838.0
2016-06-30 13:40:00,67.93,67.99,67.93,67.99,47805.0,46.6071,46.6483,46.6071,46.6483,47805.0
2016-06-30 13:45:00,67.99,68.02,67.98,68.01,39316.0,46.6483,46.6688,46.6414,46.662,39316.0
2016-06-30 13:50:00,68.01,68.03,67.98,67.98,31630.0,46.662,46.6757,46.6414,46.6414,31630.0
2016-06-30 13:55:00,67.99,68.09,67.97,68.08,85866.0,46.6483,46.7169,46.6345,46.71,85866.0
2016-06-30 14:00:00,68.07,68.09,68.05,68.08,71168.0,46.7032,46.7169,46.6894,46.71,71168.0
2016-06-30 14:05:00,68.08,68.12,68.04,68.11,75830.0,46.71,46.7375,46.6826,46.7306,75830.0
2016-06-30 14:10:00,68.1,68.19,68.1,68.19,167761.0,46.7237,46.7855,46.7237,46.7855,167761.0
2016-06-30 14:15:00,68.19,68.25,68.18,68.24,137630.0,46.7855,46.8266,46.7786,46.8198,137630.0
2016-06-30 14:20:00,68.24,68.28,68.22,68.23,41928.0,46.8198,46.8472,46.8061,46.8129,41928.0
2016-06-30 14:25:00,68.23,68.23,67.98,68.02,281777.0,46.8129,46.8129,46.6414,46.6688,281777.0
2016-06-30 14:30:00,68.03,68.09,67.97,67.97,99389.0,46.6757,46.7169,46.6345,46.6345,99389.0
2016-06-30 14:35:00,67.97,68.05,67.97,68.05,45103.0,46.6345,46.6894,46.6345,46.6894,45103.0
2016-06-30 14:40:00,68.05,68.08,68.03,68.06,71635.0,46.6894,46.71,46.6757,46.6963,71635.0
2016-06-30 14:45:00,68.05,68.08,68.03,68.05,62453.0,46.6894,46.71,46.6757,46.6894,62453.0
2016-06-30 14:50:00,68.06,68.13,68.06,68.11,145477.0,46.6963,46.7443,46.6963,46.7306,145477.0
2016-06-30 14:55:00,68.11,68.15,68.07,68.12,67404.0,46.7306,46.758,46.7032,46.7375,67404.0
2016-06-30 15:00:00,68.11,68.13,68.07,68.09,61489.0,46.7306,46.7443,46.7032,46.7169,61489.0
2016-06-30 15:05:00,68.09,68.15,68.09,68.1,48884.0,46.7169,46.758,46.7169,46.7237,48884.0
2016-06-30 15:10:00,68.11,68.11,68.03,68.06,90486.0,46.7306,46.7306,46.6757,46.6963,90486.0
2016-06-30 15:15:00,68.06,68.09,68.01,68.06,131952.0,46.6963,46.7169,46.662,46.6963,131952.0
2016-06-30 15:20:00,68.06,68.1,68.03,68.08,89047.0,46.6963,46.7237,46.6757,46.71,89047.0
2016-06-30 15:25:00,68.08,68.21,68.08,68.2,124212.0,46.71,46.7992,46.71,46.7923,124212.0
2016-06-30 15:30:00,68.2,68.22,68.16,68.22,156942.0,46.7923,46.8061,46.7649,46.8061,156942.0
2016-06-30 15:35:00,68.22,68.24,68.12,68.22,144848.0,46.8061,46.8198,46.7375,46.8061,144848.0
2016-06-30 15:40:00,68.23,68.24,68.11,68.13,175342.0,46.8129,46.8198,46.7306,46.7443,175342.0
2016-06-30 15:45:00,68.13,68.17,68.1,68.13,277096.0,46.7443,46.7718,46.7237,46.7443,277096.0
2016-06-30 15:50:00,68.13,68.17,68.12,68.16,452525.0,46.7443,46.7718,46.7375,46.7649,452525.0
2016-06-30 15:55:00,68.16,68.26,68.09,68.25,1214687.0,46.7649,46.8335,46.7169,46.8266,1214687.0
2016-07-01 09:30:00,68.16,68.47,68.11,68.46,386696.0,46.7649,46.9776,46.7306,46.9707,386696.0
2016-07-01 09:35:00,68.46,68.52,68.28,68.36,325122.0,46.9707,47.0119,46.8472,46.9021,325122.0
2016-07-01 09:40:00,68.39,68.53,68.36,68.46,148834.0,46.9227,47.0188,46.9021,46.9707,148834.0
2016-07-01 09:45:00,68.48,68.55,68.39,68.43,200025.0,46.9845,47.0325,46.9227,46.9501,200025.0
2016-07-01 09:50:00,68.42,68.52,68.39,68.43,237402.0,46.9433,47.0119,46.9227,46.9501,237402.0
2016-07-01 09:55:00,68.43,68.55,68.4,68.48,227758.0,46.9501,47.0325,46.9296,46.9845,227758.0
2016-07-01 10:00:00,68.48,68.62,68.46,68.61,432417.0,46.9845,47.0805,46.9707,47.0736,432417.0
2016-07-01 10:05:00,68.6,68.66,68.59,68.62,213910.0,47.0668,47.108,47.0599,47.0805,213910.0
2016-07-01 10:10:00,68.62,68.68,68.55,68.65,221230.0,47.0805,47.1217,47.0325,47.1011,221230.0
2016-07-01 10:15:00,68.66,68.78,68.64,68.75,151342.0,47.108,47.1903,47.0942,47.1697,151342.0
2016-07-01 10:20:00,68.76,68.81,68.73,68.77,114316.0,47.1766,47.2109,47.156,47.1834,114316.0
2016-07-01 10:25:00,68.78,68.85,68.75,68.78,390082.0,47.1903,47.2383,47.1697,47.1903,390082.0
2016-07-01 10:30:00,68.78,68.79,68.62,68.68,236036.0,47.1903,47.1971,47.0805,47.1217,236036.0
2016-07-01 10:35:00,68.69,68.78,68.68,68.71,142440.0,47.1285,47.1903,47.1217,47.1423,142440.0
2016-07-01 10:40:00,68.71,68.75,68.67,68.71,86163.0,47.1423,47.1697,47.1148,47.1423,86163.0
2016-07-01 10:45:00,68.72,68.77,68.7,68.76,103546.0,47.1491,47.1834,47.1354,47.1766,103546.0
2016-07-01 10:50:00,68.77,68.82,68.73,68.74,163470.0,47.1834,47.2177,47.156,47.1628,163470.0
2016-07-01 10:55:00,68.74,68.75,68.66,68.73,195703.0,47.1628,47.1697,47.108,47.156,195703.0
2016-07-01 11:00:00,68.73,68.77,68.68,68.75,251250.0,47.156,47.1834,47.1217,47.1697,251250.0
2016-07-01 11:05:00,68.75,68.8,68.62,68.65,159401.0,47.1697,47.204,47.0805,47.1011,159401.0
2016-07-01 11:10:00,68.65,68.65,68.51,68.59,369560.0,47.1011,47.1011,47.005,47.0599,369560.0
2016-07-01 11:15:00,68.59,68.59,68.51,68.53,266254.0,47.0599,47.0599,47.005,47.0188,266254.0
2016-07-01 11:20:00,68.53,68.61,68.42,68.42,194461.0,47.0188,47.0736,46.9433,46.9433,194461.0
2016-07-01 11:25:00,68.43,68.49,68.41,68.44,167102.0,46.9501,46.9913,46.9364,46.957,167102.0
2016-07-01 11:30:00,68.44,68.48,68.36,68.46,165166.0,46.957,46.9845,46.9021,46.9707,165166.0
2016-07-01 11:35:00,68.46,68.48,68.34,68.34,156562.0,46.9707,46.9845,46.8884,46.8884,156562.0
2016-07-01 11:40:00,68.34,68.38,68.3,68.37,125090.0,46.8884,46.9158,46.861,46.909,125090.0
2016-07-01 11:45:00,68.38,68.39,68.31,68.37,119789.0,46.9158,46.9227,46.8678,46.909,119789.0
2016-07-01 11:50:00,68.37,68.45,68.37,68.42,110330.0,46.909,46.9639,46.909,46.9433,110330.0
2016-07-01 11:55:00,68.41,68.53,68.41,68.49,98207.0,46.9364,47.0188,46.9364,46.9913,98207.0
2016-07-01 12:00:00,68.49,68.55,68.46,68.46,77806.0,46.9913,47.0325,46.9707,46.9707,77806.0
2016-07-01 12:05:00,68.47,68.5,68.42,68.44,167259.0,46.9776,46.9982,46.9433,46.957,167259.0
2016-07-01 12:10:00,68.45,68.5,68.44,68.49,183534.0,46.9639,46.9982,46.957,46.9913,183534.0
2016-07-01 12:15:00,68.49,68.52,68.45,68.46,169728.0,46.9913,47.0119,46.9639,46.9707,169728.0
2016-07-01 12:20:00,68.45,68.48,68.42,68.46,298680.0,46.9639,46.9845,46.9433,46.9707,298680.0
2016-07-01 12:25:00,68.45,68.51,68.38,68.48,264573.0,46.9639,47.005,46.9158,46.9845,264573.0
2016-07-01 12:30:00,68.48,68.51,68.45,68.48,81139.0,46.9845,47.005,46.9639,46.9845,81139.0
2016-07-01 12:35:00,68.48,68.5,68.46,68.47,36660.0,46.9845,46.9982,46.9707,46.9776,36660.0
2016-07-01 12:40:00,68.46,68.51,68.44,68.51,179574.0,46.9707,47.005,46.957,47.005,179574.0
2016-07-01 12:45:00,68.51,68.51,68.46,68.47,46864.0,47.005,47.005,46.9707,46.9776,46864.0
2016-07-01 12:50:00,68.46,68.54,68.45,68.51,39072.0,46.9707,47.0256,46.9639,47.005,39072.0
2016-07-01 12:55:00,68.52,68.56,68.49,68.49,38030.0,47.0119,47.0393,46.9913,46.9913,38030.0
2016-07-01 13:00:00,68.48,68.51,68.42,68.49,236033.0,46.9845,47.005,46.9433,46.9913,236033.0
2016-07-01 13:05:00,68.49,68.55,68.47,68.47,53612.0,46.9913,47.0325,46.9776,46.9776,53612.0
2016-07-01 13:10:00,68.46,68.5,68.44,68.47,218415.0,46.9707,46.9982,46.957,46.9776,218415.0
2016-07-01 13:15:00,68.46,68.49,68.45,68.49,157740.0,46.9707,46.9913,46.9639,46.9913,157740.0
2016-07-01 13:20:00,68.5,68.5,68.46,68.49,39778.0,46.9982,46.9982,46.9707,46.9913,39778.0
2016-07-01 13:25:00,68.5,68.52,68.46,68.47,56983.0,46.9982,47.0119,46.9707,46.9776,56983.0
2016-07-01 13:30:00,68.47,68.52,68.43,68.52,198822.0,46.9776,47.0119,46.9501,47.0119,198822.0
2016-07-01 13:35:00,68.53,68.54,68.45,68.46,55133.0,47.0188,47.0256,46.9639,46.9707,55133.0
2016-07-01 13:40:00,68.46,68.48,68.42,68.46,205868.0,46.9707,46.9845,46.9433,46.9707,205868.0
2016-07-01 13:45:00,68.46,68.49,68.41,68.46,246253.0,46.9707,46.9913,46.9364,46.9707,246253.0
2016-07-01 13:50:00,68.47,68.48,68.43,68.47,217470.0,46.9776,46.9845,46.9501,46.9776,217470.0
2016-07-01 13:55:00,68.48,68.54,68.47,68.52,50562.0,46.9845,47.0256,46.9776,47.0119,50562.0
2016-07-01 14:00:00,68.53,68.58,68.48,68.56,48561.0,47.0188,47.0531,46.9845,47.0393,48561.0
2016-07-01 14:05:00,68.55,68.57,68.52,68.52,34839.0,47.0325,47.0462,47.0119,47.0119,34839.0
2016-07-01 14:10:00,68.52,68.56,68.48,68.5,57479.0,47.0119,47.0393,46.9845,46.9982,57479.0
2016-07-01 14:15:00,68.51,68.54,68.49,68.54,32403.0,47.005,47.0256,46.9913,47.0256,32403.0
2016-07-01 14:20:00,68.55,68.57,68.5,68.51,33747.0,47.0325,47.0462,46.9982,47.005,33747.0
2016-07-01 14:25:00,68.52,68.55,68.45,68.52,168835.0,47.0119,47.0325,46.9639,47.0119,168835.0
2016-07-01 14:30:00,68.52,68.57,68.51,68.54,55876.0,47.0119,47.0462,47.005,47.0256,55876.0
2016-07-01 14:35:00,68.54,68.58,68.53,68.56,39873.0,47.0256,47.0531,47.0188,47.0393,39873.0
2016-07-01 14:40:00,68.56,68.56,68.49,68.49,45566.0,47.0393,47.0393,46.9913,46.9913,45566.0
2016-07-01 14:45:00,68.49,68.54,68.49,68.52,33118.0,46.9913,47.0256,46.9913,47.0119,33118.0
2016-07-01 14:50:00,68.52,68.58,68.52,68.54,30475.0,47.0119,47.0531,47.0119,47.0256,30475.0
2016-07-01 14:55:00,68.54,68.62,68.52,68.59,60339.0,47.0256,47.0805,47.0119,47.0599,60339.0
2016-07-01 15:00:00,68.61,68.63,68.55,68.55,85230.0,47.0736,47.0874,47.0325,47.0325,85230.0
2016-07-01 15:05:00,68.56,68.67,68.56,68.64,85630.0,47.0393,47.1148,47.0393,47.0942,85630.0
2016-07-01 15:10:00,68.64,68.67,68.61,68.64,58484.0,47.0942,47.1148,47.0736,47.0942,58484.0
2016-07-01 15:15:00,68.64,68.72,68.64,68.72,73496.0,47.0942,47.1491,47.0942,47.1491,73496.0
2016-07-01 15:20:00,68.72,68.73,68.67,68.67,88654.0,47.1491,47.156,47.1148,47.1148,88654.0
2016-07-01 15:25:00,68.68,68.71,68.63,68.68,101269.0,47.1217,47.1423,47.0874,47.1217,101269.0
2016-07-01 15:30:00,68.68,68.74,68.67,68.7,94828.0,47.1217,47.1628,47.1148,47.1354,94828.0
2016-07-01 15:35:00,68.69,68.74,68.56,68.58,151102.0,47.1285,47.1628,47.0393,47.0531,151102.0
2016-07-01 15:40:00,68.59,68.67,68.57,68.64,225312.0,47.0599,47.1148,47.0462,47.0942,225312.0
2016-07-01 15:45:00,68.64,68.65,68.57,68.6,177732.0,47.0942,47.1011,47.0462,47.0668,177732.0
2016-07-01 15:50:00,68.59,68.64,68.59,68.63,191600.0,47.0599,47.0942,47.0599,47.0874,191600.0
2016-07-01 15:55:00,68.63,68.74,68.61,68.63,508633.0,47.0874,47.1628,47.0736,47.0874,508633.0
2016-07-05 09:30:00,67.68,67.92,67.59,67.79,608647.0,46.4356,46.6002,46.3738,46.511,608647.0
2016-07-05 09:35:00,67.78,67.87,67.66,67.82,222379.0,46.5042,46.5659,46.4218,46.5316,222379.0
2016-07-05 09:40:00,67.82,67.86,67.65,67.72,221314.0,46.5316,46.5591,46.415,46.463,221314.0
2016-07-05 09:45:00,67.7,67.7,67.43,67.46,195855.0,46.4493,46.4493,46.264,46.2846,195855.0
2016-07-05 09:50:00,67.45,67.49,67.38,67.42,192071.0,46.2778,46.3052,46.2297,46.2572,192071.0
2016-07-05 09:55:00,67.41,67.42,67.31,67.32,224330.0,46.2503,46.2572,46.1817,46.1886,224330.0
2016-07-05 10:00:00,67.32,67.33,67.14,67.16,302519.0,46.1886,46.1954,46.0651,46.0788,302519.0
2016-07-05 10:05:00,67.15,67.31,67.12,67.27,292277.0,46.0719,46.1817,46.0514,46.1543,292277.0
2016-07-05 10:10:00,67.27,67.27,67.05,67.15,235458.0,46.1543,46.1543,46.0033,46.0719,235458.0
2016-07-05 10:15:00,67.14,67.19,67.09,67.14,190175.0,46.0651,46.0994,46.0308,46.0651,190175.0
2016-07-05 10:20:00,67.14,67.15,67.01,67.1,159591.0,46.0651,46.0719,45.9759,46.0376,159591.0
2016-07-05 10:25:00,67.08,67.16,66.98,67.15,249749.0,46.0239,46.0788,45.9553,46.0719,249749.0
2016-07-05 10:30:00,67.15,67.32,67.13,67.26,128788.0,46.0719,46.1886,46.0582,46.1474,128788.0
2016-07-05 10:35:00,67.26,67.27,67.02,67.07,145526.0,46.1474,46.1543,45.9827,46.017,145526.0
2016-07-05 10:40:00,67.06,67.13,66.97,67.01,169970.0,46.0102,46.0582,45.9484,45.9759,169970.0
2016-07-05 10:45:00,67.01,67.05,66.96,66.99,144249.0,45.9759,46.0033,45.9416,45.9622,144249.0
2016-07-05 10:50:00,66.99,67.05,66.98,66.98,111578.0,45.9622,46.0033,45.9553,45.9553,111578.0
2016-07-05 10:55:00,66.98,67.06,66.97,67.0,128752.0,45.9553,46.0102,45.9484,45.969,128752.0
2016-07-05 11:00:00,67.01,67.05,66.93,66.99,149649.0,45.9759,46.0033,45.921,45.9622,149649.0
2016-07-05 11:05:00,66.99,66.99,66.89,66.95,259084.0,45.9622,45.9622,45.8935,45.9347,259084.0
2016-07-05 11:10:00,66.95,66.97,66.85,66.9,179066.0,45.9347,45.9484,45.8661,45.9004,179066.0
2016-07-05 11:15:00,66.91,67.19,66.91,67.1,225566.0,45.9073,46.0994,45.9073,46.0376,225566.0
2016-07-05 11:20:00,67.11,67.16,67.02,67.04,124198.0,46.0445,46.0788,45.9827,45.9965,124198.0
2016-07-05 11:25:00,67.04,67.13,67.01,67.11,162969.0,45.9965,46.0582,45.9759,46.0445,162969.0
2016-07-05 11:30:00,67.1,67.1,67.0,67.05,86536.0,46.0376,46.0376,45.969,46.0033,86536.0
2016-07-05 11:35:00,67.05,67.05,66.9,66.95,103876.0,46.0033,46.0033,45.9004,45.9347,103876.0
2016-07-05 11:40:00,66.95,66.95,66.85,66.87,149057.0,45.9347,45.9347,45.8661,45.8798,149057.0
2016-07-05 11:45:00,66.86,66.94,66.85,66.85,115040.0,45.873,45.9279,45.8661,45.8661,115040.0
2016-07-05 11:50:00,66.86,66.93,66.83,66.9,132538.0,45.873,45.921,45.8524,45.9004,132538.0
2016-07-05 11:55:00,66.9,66.93,66.87,66.91,65731.0,45.9004,45.921,45.8798,45.9073,65731.0
2016-07-05 12:00:00,66.91,66.92,66.86,66.89,103198.0,45.9073,45.9141,45.873,45.8935,103198.0
2016-07-05 12:05:00,66.89,66.9,66.81,66.82,84565.0,45.8935,45.9004,45.8387,45.8455,84565.0
2016-07-05 12:10:00,66.81,66.87,66.8,66.84,58214.0,45.8387,45.8798,45.8318,45.8592,58214.0
2016-07-05 12:15:00,66.84,66.9,66.84,66.9,188123.0,45.8592,45.9004,45.8592,45.9004,188123.0
2016-07-05 12:20:00,66.89,66.95,66.86,66.95,70719.0,45.8935,45.9347,45.873,45.9347,70719.0
2016-07-05 12:25:00,66.95,66.99,66.87,66.99,108834.0,45.9347,45.9622,45.8798,45.9622,108834.0
2016-07-05 12:30:00,66.99,67.01,66.95,66.97,119155.0,45.9622,45.9759,45.9347,45.9484,119155.0
2016-07-05 12:35:00,66.97,66.98,66.82,66.85,109524.0,45.9484,45.9553,45.8455,45.8661,109524.0
2016-07-05 12:40:00,66.85,66.86,66.79,66.81,72499.0,45.8661,45.873,45.8249,45.8387,72499.0
2016-07-05 12:45:00,66.8,66.9,66.8,66.87,54281.0,45.8318,45.9004,45.8318,45.8798,54281.0
2016-07-05 12:50:00,66.87,66.89,66.8,66.84,86747.0,45.8798,45.8935,45.8318,45.8592,86747.0
2016-07-05 12:55:00,66.84,66.84,66.75,66.76,82681.0,45.8592,45.8592,45.7975,45.8044,82681.0
2016-07-05 13:00:00,66.76,66.81,66.75,66.78,61717.0,45.8044,45.8387,45.7975,45.8181,61717.0
2016-07-05 13:05:00,66.77,66.77,66.68,66.7,118196.0,45.8112,45.8112,45.7495,45.7632,118196.0
2016-07-05 13:10:00,66.71,66.72,66.65,66.67,64697.0,45.77,45.7769,45.7289,45.7426,64697.0
2016-07-05 13:15:00,66.67,66.74,66.65,66.69,97283.0,45.7426,45.7906,45.7289,45.7563,97283.0
2016-07-05 13:20:00,66.69,66.76,66.68,66.76,53701.0,45.7563,45.8044,45.7495,45.8044,53701.0
2016-07-05 13:25:00,66.75,66.78,66.73,66.76,69605.0,45.7975,45.8181,45.7838,45.8044,69605.0
2016-07-05 13:30:00,66.76,66.8,66.75,66.8,96323.0,45.8044,45.8318,45.7975,45.8318,96323.0
2016-07-05 13:35:00,66.81,66.81,66.72,66.73,113177.0,45.8387,45.8387,45.7769,45.7838,113177.0
2016-07-05 13:40:00,66.73,66.76,66.69,66.7,81405.0,45.7838,45.8044,45.7563,45.7632,81405.0
2016-07-05 13:45:00,66.7,66.75,66.66,66.67,214223.0,45.7632,45.7975,45.7357,45.7426,214223.0
2016-07-05 13:50:00,66.67,66.67,66.58,66.59,98963.0,45.7426,45.7426,45.6809,45.6877,98963.0
2016-07-05 13:55:00,66.59,66.65,66.55,66.64,128251.0,45.6877,45.7289,45.6603,45.722,128251.0
2016-07-05 14:00:00,66.64,66.75,66.61,66.73,122303.0,45.722,45.7975,45.7014,45.7838,122303.0
2016-07-05 14:05:00,66.72,66.81,66.72,66.79,90324.0,45.7769,45.8387,45.7769,45.8249,90324.0
2016-07-05 14:10:00,66.79,66.92,66.79,66.91,177877.0,45.8249,45.9141,45.8249,45.9073,177877.0
2016-07-05 14:15:00,66.92,66.94,66.85,66.86,185018.0,45.9141,45.9279,45.8661,45.873,185018.0
2016-07-05 14:20:00,66.85,66.87,66.78,66.82,113239.0,45.8661,45.8798,45.8181,45.8455,113239.0
2016-07-05 14:25:00,66.81,66.88,66.77,66.88,150047.0,45.8387,45.8867,45.8112,45.8867,150047.0
2016-07-05 14:30:00,66.88,66.94,66.82,66.94,108683.0,45.8867,45.9279,45.8455,45.9279,108683.0
2016-07-05 14:35:00,66.94,66.94,66.86,66.87,101896.0,45.9279,45.9279,45.873,45.8798,101896.0
2016-07-05 14:40:00,66.87,66.89,66.83,66.87,175024.0,45.8798,45.8935,45.8524,45.8798,175024.0
2016-07-05 14:45:00,66.87,66.9,66.82,66.86,110189.0,45.8798,45.9004,45.8455,45.873,110189.0
2016-07-05 14:50:00,66.85,66.86,66.78,66.82,108037.0,45.8661,45.873,45.8181,45.8455,108037.0
2016-07-05 14:55:00,66.82,66.9,66.78,66.9,126952.0,45.8455,45.9004,45.8181,45.9004,126952.0
2016-07-05 15:00:00,66.89,66.96,66.87,66.95,135706.0,45.8935,45.9416,45.8798,45.9347,135706.0
2016-07-05 15:05:00,66.95,66.97,66.88,66.94,168166.0,45.9347,45.9484,45.8867,45.9279,168166.0
2016-07-05 15:10:00,66.95,66.99,66.92,66.94,138210.0,45.9347,45.9622,45.9141,45.9279,138210.0
2016-07-05 15:15:00,66.94,67.0,66.91,66.98,164581.0,45.9279,45.969,45.9073,45.9553,164581.0
2016-07-05 15:20:00,66.98,67.0,66.94,66.97,101378.0,45.9553,45.969,45.9279,45.9484,101378.0
2016-07-05 15:25:00,66.97,67.06,66.97,67.02,172237.0,45.9484,46.0102,45.9484,45.9827,172237.0
2016-07-05 15:30:00,67.02,67.19,67.0,67.16,247461.0,45.9827,46.0994,45.969,46.0788,247461.0
2016-07-05 15:35:00,67.17,67.22,67.15,67.17,205694.0,46.0857,46.12,46.0719,46.0857,205694.0
2016-07-05 15:40:00,67.17,67.26,67.15,67.26,389950.0,46.0857,46.1474,46.0719,46.1474,389950.0
2016-07-05 15:45:00,67.26,67.3,67.19,67.2,299437.0,46.1474,46.1749,46.0994,46.1062,299437.0
2016-07-05 15:50:00,67.21,67.22,67.15,67.18,276064.0,46.1131,46.12,46.0719,46.0925,276064.0
2016-07-05 15:55:00,67.18,67.27,67.16,67.23,848797.0,46.0925,46.1543,46.0788,46.1268,848797.0
2016-07-06 09:30:00,66.83,67.12,66.83,67.05,1031828.0,45.8524,46.0514,45.8524,46.0033,1031828.0
2016-07-06 09:35:00,67.05,67.21,66.92,67.07,465891.0,46.0033,46.1131,45.9141,46.017,465891.0
2016-07-06 09:40:00,67.07,67.09,66.89,66.96,274985.0,46.017,46.0308,45.8935,45.9416,274985.0
2016-07-06 09:45:00,66.97,67.09,66.92,67.04,614293.0,45.9484,46.0308,45.9141,45.9965,614293.0
2016-07-06 09:50:00,67.04,67.15,66.96,66.99,140295.0,45.9965,46.0719,45.9416,45.9622,140295.0
2016-07-06 09:55:00,66.99,67.06,66.89,66.91,106842.0,45.9622,46.0102,45.8935,45.9073,106842.0
2016-07-06 10:00:00,66.92,67.11,66.91,66.99,230313.0,45.9141,46.0445,45.9073,45.9622,230313.0
2016-07-06 10:05:00,66.99,66.99,66.71,66.72,984701.0,45.9622,45.9622,45.77,45.7769,984701.0
2016-07-06 10:10:00,66.74,66.8,66.66,66.72,547357.0,45.7906,45.8318,45.7357,45.7769,547357.0
2016-07-06 10:15:00,66.72,66.78,66.55,66.59,543962.0,45.7769,45.8181,45.6603,45.6877,543962.0
2016-07-06 10:20:00,66.6,66.65,66.56,66.58,182058.0,45.6946,45.7289,45.6671,45.6809,182058.0
2016-07-06 10:25:00,66.58,66.63,66.42,66.49,408311.0,45.6809,45.7152,45.5711,45.6191,408311.0
2016-07-06 10:30:00,66.49,66.51,66.41,66.48,299425.0,45.6191,45.6328,45.5642,45.6122,299425.0
2016-07-06 10:35:00,66.48,66.57,66.41,66.48,292851.0,45.6122,45.674,45.5642,45.6122,292851.0
2016-07-06 10:40:00,66.48,66.57,66.42,66.51,218849.0,45.6122,45.674,45.5711,45.6328,218849.0
2016-07-06 10:45:00,66.52,66.55,66.37,66.48,542165.0,45.6397,45.6603,45.5368,45.6122,542165.0
2016-07-06 10:50:00,66.48,66.64,66.48,66.64,256885.0,45.6122,45.722,45.6122,45.722,256885.0
2016-07-06 10:55:00,66.64,66.73,66.62,66.73,176743.0,45.722,45.7838,45.7083,45.7838,176743.0
2016-07-06 11:00:00,66.74,66.88,66.74,66.86,445436.0,45.7906,45.8867,45.7906,45.873,445436.0
2016-07-06 11:05:00,66.87,66.92,66.81,66.83,169866.0,45.8798,45.9141,45.8387,45.8524,169866.0
2016-07-06 11:10:00,66.83,66.97,66.81,66.81,117569.0,45.8524,45.9484,45.8387,45.8387,117569.0
2016-07-06 11:15:00,66.81,66.94,66.81,66.9,71415.0,45.8387,45.9279,45.8387,45.9004,71415.0
2016-07-06 11:20:00,66.91,66.96,66.83,66.88,68602.0,45.9073,45.9416,45.8524,45.8867,68602.0
2016-07-06 11:25:00,66.88,66.94,66.78,66.79,90536.0,45.8867,45.9279,45.8181,45.8249,90536.0
2016-07-06 11:30:00,66.8,66.93,66.79,66.84,72098.0,45.8318,45.921,45.8249,45.8592,72098.0
2016-07-06 11:35:00,66.85,66.9,66.8,66.89,66130.0,45.8661,45.9004,45.8318,45.8935,66130.0
2016-07-06 11:40:00,66.9,66.97,66.88,66.94,104736.0,45.9004,45.9484,45.8867,45.9279,104736.0
2016-07-06 11:45:00,66.94,66.99,66.9,66.97,46454.0,45.9279,45.9622,45.9004,45.9484,46454.0
2016-07-06 11:50:00,66.97,67.07,66.94,67.03,174607.0,45.9484,46.017,45.9279,45.9896,174607.0
2016-07-06 11:55:00,67.03,67.08,66.98,67.03,129581.0,45.9896,46.0239,45.9553,45.9896,129581.0
2016-07-06 12:00:00,67.03,67.22,67.03,67.21,79527.0,45.9896,46.12,45.9896,46.1131,79527.0
2016-07-06 12:05:00,67.22,67.26,67.17,67.18,194195.0,46.12,46.1474,46.0857,46.0925,194195.0
2016-07-06 12:10:00,67.19,67.19,67.08,67.09,55380.0,46.0994,46.0994,46.0239,46.0308,55380.0
2016-07-06 12:15:00,67.08,67.09,67.05,67.09,37216.0,46.0239,46.0308,46.0033,46.0308,37216.0
2016-07-06 12:20:00,67.1,67.18,67.08,67.09,69579.0,46.0376,46.0925,46.0239,46.0308,69579.0
2016-07-06 12:25:00,67.09,67.14,67.07,67.12,45220.0,46.0308,46.0651,46.017,46.0514,45220.0
2016-07-06 12:30:00,67.13,67.16,67.11,67.14,31067.0,46.0582,46.0788,46.0445,46.0651,31067.0
2016-07-06 12:35:00,67.15,67.17,67.07,67.09,112656.0,46.0719,46.0857,46.017,46.0308,112656.0
2016-07-06 12:40:00,67.09,67.12,67.08,67.08,38514.0,46.0308,46.0514,46.0239,46.0239,38514.0
2016-07-06 12:45:00,67.08,67.09,67.01,67.05,33715.0,46.0239,46.0308,45.9759,46.0033,33715.0
2016-07-06 12:50:00,67.06,67.1,67.03,67.09,64888.0,46.0102,46.0376,45.9896,46.0308,64888.0
2016-07-06 12:55:00,67.1,67.13,67.07,67.13,296024.0,46.0376,46.0582,46.017,46.0582,296024.0
2016-07-06 13:00:00,67.13,67.19,67.1,67.11,288459.0,46.0582,46.0994,46.0376,46.0445,288459.0
2016-07-06 13:05:00,67.12,67.2,67.11,67.17,233566.0,46.0514,46.1062,46.0445,46.0857,233566.0
2016-07-06 13:10:00,67.17,67.19,67.07,67.09,179973.0,46.0857,46.0994,46.017,46.0308,179973.0
2016-07-06 13:15:00,67.1,67.17,67.1,67.16,106386.0,46.0376,46.0857,46.0376,46.0788,106386.0
2016-07-06 13:20:00,67.16,67.2,67.14,67.15,86295.0,46.0788,46.1062,46.0651,46.0719,86295.0
2016-07-06 13:25:00,67.15,67.15,67.08,67.12,133632.0,46.0719,46.0719,46.0239,46.0514,133632.0
2016-07-06 13:30:00,67.12,67.16,67.12,67.13,242073.0,46.0514,46.0788,46.0514,46.0582,242073.0
2016-07-06 13:35:00,67.13,67.16,67.11,67.13,133809.0,46.0582,46.0788,46.0445,46.0582,133809.0
2016-07-06 13:40:00,67.13,67.16,67.08,67.08,89572.0,46.0582,46.0788,46.0239,46.0239,89572.0
2016-07-06 13:45:00,67.08,67.12,67.06,67.09,107409.0,46.0239,46.0514,46.0102,46.0308,107409.0
2016-07-06 13:50:00,67.09,67.18,67.09,67.13,156062.0,46.0308,46.0925,46.0308,46.0582,156062.0
2016-07-06 13:55:00,67.14,67.16,67.12,67.14,161071.0,46.0651,46.0788,46.0514,46.0651,161071.0
2016-07-06 14:00:00,67.16,67.26,67.06,67.17,115036.0,46.0788,46.1474,46.0102,46.0857,115036.0
2016-07-06 14:05:00,67.17,67.26,67.17,67.26,92228.0,46.0857,46.1474,46.0857,46.1474,92228.0
2016-07-06 14:10:00,67.26,67.29,67.14,67.14,110357.0,46.1474,46.168,46.0651,46.0651,110357.0
2016-07-06 14:15:00,67.15,67.25,67.07,67.25,104049.0,46.0719,46.1405,46.017,46.1405,104049.0
2016-07-06 14:20:00,67.26,67.28,67.19,67.24,51368.0,46.1474,46.1611,46.0994,46.1337,51368.0
2016-07-06 14:25:00,67.24,67.27,67.2,67.22,181305.0,46.1337,46.1543,46.1062,46.12,181305.0
2016-07-06 14:30:00,67.22,67.27,67.19,67.23,74114.0,46.12,46.1543,46.0994,46.1268,74114.0
2016-07-06 14:35:00,67.24,67.28,67.17,67.26,69353.0,46.1337,46.1611,46.0857,46.1474,69353.0
2016-07-06 14:40:00,67.27,67.29,67.23,67.25,31702.0,46.1543,46.168,46.1268,46.1405,31702.0
2016-07-06 14:45:00,67.26,67.29,67.19,67.19,92349.0,46.1474,46.168,46.0994,46.0994,92349.0
2016-07-06 14:50:00,67.2,67.28,67.17,67.26,60054.0,46.1062,46.1611,46.0857,46.1474,60054.0
2016-07-06 14:55:00,67.27,67.31,67.27,67.3,87204.0,46.1543,46.1817,46.1543,46.1749,87204.0
2016-07-06 15:00:00,67.31,67.32,67.28,67.32,86539.0,46.1817,46.1886,46.1611,46.1886,86539.0
2016-07-06 15:05:00,67.32,67.33,67.27,67.3,69605.0,46.1886,46.1954,46.1543,46.1749,69605.0
2016-07-06 15:10:00,67.31,67.34,67.28,67.3,69885.0,46.1817,46.2023,46.1611,46.1749,69885.0
2016-07-06 15:15:00,67.3,67.34,67.29,67.32,65142.0,46.1749,46.2023,46.168,46.1886,65142.0
2016-07-06 15:20:00,67.31,67.33,67.24,67.24,68503.0,46.1817,46.1954,46.1337,46.1337,68503.0
2016-07-06 15:25:00,67.25,67.27,67.21,67.21,86813.0,46.1405,46.1543,46.1131,46.1131,86813.0
2016-07-06 15:30:00,67.21,67.26,67.2,67.26,55467.0,46.1131,46.1474,46.1062,46.1474,55467.0
2016-07-06 15:35:00,67.25,67.33,67.25,67.33,70626.0,46.1405,46.1954,46.1405,46.1954,70626.0
2016-07-06 15:40:00,67.33,67.46,67.33,67.42,139914.0,46.1954,46.2846,46.1954,46.2572,139914.0
2016-07-06 15:45:00,67.43,67.44,67.37,67.38,90293.0,46.264,46.2709,46.2229,46.2297,90293.0
2016-07-06 15:50:00,67.38,67.45,67.36,67.45,162684.0,46.2297,46.2778,46.216,46.2778,162684.0
2016-07-06 15:55:00,67.45,67.56,67.44,67.52,628598.0,46.2778,46.3532,46.2709,46.3258,628598.0
2016-07-07 09:30:00,67.91,68.1,67.9,68.02,575581.0,46.5934,46.7237,46.5865,46.6688,575581.0
2016-07-07 09:35:00,68.03,68.06,67.79,67.91,223422.0,46.6757,46.6963,46.511,46.5934,223422.0
2016-07-07 09:40:00,67.9,68.07,67.87,68.0,194409.0,46.5865,46.7032,46.5659,46.6551,194409.0
2016-07-07 09:45:00,68.01,68.2,68.01,68.18,105043.0,46.662,46.7923,46.662,46.7786,105043.0
2016-07-07 09:50:00,68.18,68.3,68.18,68.27,101293.0,46.7786,46.861,46.7786,46.8404,101293.0
2016-07-07 09:55:00,68.27,68.28,68.17,68.19,107153.0,46.8404,46.8472,46.7718,46.7855,107153.0
2016-07-07 10:00:00,68.2,68.23,68.05,68.1,142939.0,46.7923,46.8129,46.6894,46.7237,142939.0
2016-07-07 10:05:00,68.11,68.15,68.07,68.12,45127.0,46.7306,46.758,46.7032,46.7375,45127.0
2016-07-07 10:10:00,68.12,68.18,68.08,68.18,77727.0,46.7375,46.7786,46.71,46.7786,77727.0
2016-07-07 10:15:00,68.19,68.28,68.19,68.27,91324.0,46.7855,46.8472,46.7855,46.8404,91324.0
2016-07-07 10:20:00,68.27,68.28,68.14,68.17,85485.0,46.8404,46.8472,46.7512,46.7718,85485.0
2016-07-07 10:25:00,68.18,68.19,68.14,68.19,56132.0,46.7786,46.7855,46.7512,46.7855,56132.0
2016-07-07 10:30:00,68.19,68.26,68.18,68.25,99228.0,46.7855,46.8335,46.7786,46.8266,99228.0
2016-07-07 10:35:00,68.26,68.34,68.21,68.31,143719.0,46.8335,46.8884,46.7992,46.8678,143719.0
2016-07-07 10:40:00,68.3,68.3,68.22,68.22,84364.0,46.861,46.861,46.8061,46.8061,84364.0
2016-07-07 10:45:00,68.22,68.25,68.08,68.14,115596.0,46.8061,46.8266,46.71,46.7512,115596.0
2016-07-07 10:50:00,68.13,68.15,68.03,68.06,85785.0,46.7443,46.758,46.6757,46.6963,85785.0
2016-07-07 10:55:00,68.05,68.07,67.99,68.05,107658.0,46.6894,46.7032,46.6483,46.6894,107658.0
2016-07-07 11:00:00,68.03,68.06,67.48,67.49,1311524.0,46.6757,46.6963,46.2983,46.3052,1311524.0
2016-07-07 11:05:00,67.49,67.73,67.48,67.73,268382.0,46.3052,46.4699,46.2983,46.4699,268382.0
2016-07-07 11:10:00,67.74,67.89,67.67,67.84,185340.0,46.4767,46.5797,46.4287,46.5453,185340.0
2016-07-07 11:15:00,67.83,67.92,67.63,67.65,196950.0,46.5385,46.6002,46.4013,46.415,196950.0
2016-07-07 11:20:00,67.66,67.67,67.47,67.47,159265.0,46.4218,46.4287,46.2915,46.2915,159265.0
2016-07-07 11:25:00,67.47,67.55,67.44,67.49,140556.0,46.2915,46.3464,46.2709,46.3052,140556.0
2016-07-07 11:30:00,67.48,67.53,67.4,67.49,137334.0,46.2983,46.3327,46.2435,46.3052,137334.0
2016-07-07 11:35:00,67.49,67.52,67.37,67.44,123091.0,46.3052,46.3258,46.2229,46.2709,123091.0
2016-07-07 11:40:00,67.44,67.44,67.33,67.35,61703.0,46.2709,46.2709,46.1954,46.2092,61703.0
2016-07-07 11:45:00,67.34,67.34,67.08,67.13,396650.0,46.2023,46.2023,46.0239,46.0582,396650.0
2016-07-07 11:50:00,67.13,67.21,67.07,67.21,144257.0,46.0582,46.1131,46.017,46.1131,144257.0
2016-07-07 11:55:00,67.2,67.42,67.19,67.42,79387.0,46.1062,46.2572,46.0994,46.2572,79387.0
2016-07-07 12:00:00,67.43,67.43,67.31,67.37,167752.0,46.264,46.264,46.1817,46.2229,167752.0
2016-07-07 12:05:00,67.37,67.38,67.14,67.18,176267.0,46.2229,46.2297,46.0651,46.0925,176267.0
2016-07-07 12:10:00,67.19,67.27,67.19,67.26,63920.0,46.0994,46.1543,46.0994,46.1474,63920.0
2016-07-07 12:15:00,67.26,67.26,67.19,67.23,58885.0,46.1474,46.1474,46.0994,46.1268,58885.0
2016-07-07 12:20:00,67.25,67.29,67.11,67.12,63439.0,46.1405,46.168,46.0445,46.0514,63439.0
2016-07-07 12:25:00,67.13,67.26,67.04,67.25,148003.0,46.0582,46.1474,45.9965,46.1405,148003.0
2016-07-07 12:30:00,67.26,67.34,67.24,67.33,54388.0,46.1474,46.2023,46.1337,46.1954,54388.0
2016-07-07 12:35:00,67.32,67.33,67.27,67.32,86556.0,46.1886,46.1954,46.1543,46.1886,86556.0
2016-07-07 12:40:00,67.32,67.32,67.24,67.25,30455.0,46.1886,46.1886,46.1337,46.1405,30455.0
2016-07-07 12:45:00,67.25,67.25,67.15,67.15,82578.0,46.1405,46.1405,46.0719,46.0719,82578.0
2016-07-07 12:50:00,67.14,67.15,67.01,67.03,113681.0,46.0651,46.0719,45.9759,45.9896,113681.0
2016-07-07 12:55:00,67.02,67.08,66.99,67.02,64765.0,45.9827,46.0239,45.9622,45.9827,64765.0
2016-07-07 13:00:00,67.01,67.07,66.87,66.87,265670.0,45.9759,46.017,45.8798,45.8798,265670.0
2016-07-07 13:05:00,66.88,66.92,66.83,66.88,312292.0,45.8867,45.9141,45.8524,45.8867,312292.0
2016-07-07 13:10:00,66.87,66.87,66.73,66.78,245520.0,45.8798,45.8798,45.7838,45.8181,245520.0
2016-07-07 13:15:00,66.78,66.81,66.72,66.8,195425.0,45.8181,45.8387,45.7769,45.8318,195425.0
2016-07-07 13:20:00,66.79,66.81,66.77,66.79,417996.0,45.8249,45.8387,45.8112,45.8249,417996.0
2016-07-07 13:25:00,66.8,66.93,66.8,66.84,179545.0,45.8318,45.921,45.8318,45.8592,179545.0
2016-07-07 13:30:00,66.85,66.91,66.83,66.87,173024.0,45.8661,45.9073,45.8524,45.8798,173024.0
2016-07-07 13:35:00,66.88,66.94,66.84,66.85,74390.0,45.8867,45.9279,45.8592,45.8661,74390.0
2016-07-07 13:40:00,66.85,66.86,66.73,66.74,130583.0,45.8661,45.873,45.7838,45.7906,130583.0
2016-07-07 13:45:00,66.74,66.74,66.62,66.66,75675.0,45.7906,45.7906,45.7083,45.7357,75675.0
2016-07-07 13:50:00,66.65,66.66,66.55,66.6,105565.0,45.7289,45.7357,45.6603,45.6946,105565.0
2016-07-07 13:55:00,66.61,66.73,66.59,66.73,62874.0,45.7014,45.7838,45.6877,45.7838,62874.0
2016-07-07 14:00:00,66.72,66.8,66.69,66.76,61291.0,45.7769,45.8318,45.7563,45.8044,61291.0
2016-07-07 14:05:00,66.76,66.77,66.58,66.61,344339.0,45.8044,45.8112,45.6809,45.7014,344339.0
2016-07-07 14:10:00,66.6,66.61,66.47,66.49,90419.0,45.6946,45.7014,45.6054,45.6191,90419.0
2016-07-07 14:15:00,66.49,66.51,66.45,66.48,155876.0,45.6191,45.6328,45.5917,45.6122,155876.0
2016-07-07 14:20:00,66.47,66.59,66.45,66.46,134744.0,45.6054,45.6877,45.5917,45.5985,134744.0
2016-07-07 14:25:00,66.46,66.59,66.44,66.48,324573.0,45.5985,45.6877,45.5848,45.6122,324573.0
2016-07-07 14:30:00,66.48,66.51,66.41,66.41,306110.0,45.6122,45.6328,45.5642,45.5642,306110.0
2016-07-07 14:35:00,66.42,66.45,66.38,66.42,222131.0,45.5711,45.5917,45.5436,45.5711,222131.0
2016-07-07 14:40:00,66.42,66.43,66.35,66.39,188348.0,45.5711,45.5779,45.5231,45.5505,188348.0
2016-07-07 14:45:00,66.39,66.47,66.37,66.42,61589.0,45.5505,45.6054,45.5368,45.5711,61589.0
2016-07-07 14:50:00,66.42,66.49,66.36,66.49,132725.0,45.5711,45.6191,45.5299,45.6191,132725.0
2016-07-07 14:55:00,66.48,66.52,66.38,66.42,89224.0,45.6122,45.6397,45.5436,45.5711,89224.0
2016-07-07 15:00:00,66.42,66.53,66.39,66.51,142279.0,45.5711,45.6465,45.5505,45.6328,142279.0
2016-07-07 15:05:00,66.52,66.67,66.5,66.66,92321.0,45.6397,45.7426,45.626,45.7357,92321.0
2016-07-07 15:10:00,66.66,66.71,66.62,66.71,250981.0,45.7357,45.77,45.7083,45.77,250981.0
2016-07-07 15:15:00,66.72,66.72,66.65,66.71,136900.0,45.7769,45.7769,45.7289,45.77,136900.0
2016-07-07 15:20:00,66.72,66.72,66.64,66.65,81994.0,45.7769,45.7769,45.722,45.7289,81994.0
2016-07-07 15:25:00,66.65,66.67,66.61,66.67,112513.0,45.7289,45.7426,45.7014,45.7426,112513.0
2016-07-07 15:30:00,66.67,66.76,66.65,66.76,134608.0,45.7426,45.8044,45.7289,45.8044,134608.0
2016-07-07 15:35:00,66.76,66.8,66.72,66.74,94662.0,45.8044,45.8318,45.7769,45.7906,94662.0
2016-07-07 15:40:00,66.74,66.85,66.74,66.77,207220.0,45.7906,45.8661,45.7906,45.8112,207220.0
2016-07-07 15:45:00,66.77,66.85,66.77,66.81,165894.0,45.8112,45.8661,45.8112,45.8387,165894.0
2016-07-07 15:50:00,66.8,66.81,66.74,66.79,224463.0,45.8318,45.8387,45.7906,45.8249,224463.0
2016-07-07 15:55:00,66.8,66.82,66.78,66.82,493342.0,45.8318,45.8455,45.8181,45.8455,493342.0
2016-07-08 09:30:00,67.42,67.65,67.36,67.51,466738.0,46.2572,46.415,46.216,46.3189,466738.0
2016-07-08 09:35:00,67.5,67.52,67.38,67.45,367570.0,46.3121,46.3258,46.2297,46.2778,367570.0
2016-07-08 09:40:00,67.46,67.62,67.44,67.45,377938.0,46.2846,46.3944,46.2709,46.2778,377938.0
2016-07-08 09:45:00,67.46,67.63,67.46,67.61,125897.0,46.2846,46.4013,46.2846,46.3875,125897.0
2016-07-08 09:50:00,67.62,67.71,67.56,67.66,155066.0,46.3944,46.4562,46.3532,46.4218,155066.0
2016-07-08 09:55:00,67.67,67.69,67.45,67.53,171143.0,46.4287,46.4424,46.2778,46.3327,171143.0
2016-07-08 10:00:00,67.53,67.68,67.53,67.65,138721.0,46.3327,46.4356,46.3327,46.415,138721.0
2016-07-08 10:05:00,67.66,67.72,67.57,67.7,175899.0,46.4218,46.463,46.3601,46.4493,175899.0
2016-07-08 10:10:00,67.7,67.77,67.62,67.68,141122.0,46.4493,46.4973,46.3944,46.4356,141122.0
2016-07-08 10:15:00,67.68,67.71,67.27,67.29,289566.0,46.4356,46.4562,46.1543,46.168,289566.0
2016-07-08 10:20:00,67.29,67.3,67.07,67.2,562586.0,46.168,46.1749,46.017,46.1062,562586.0
2016-07-08 10:25:00,67.2,67.39,67.17,67.24,193402.0,46.1062,46.2366,46.0857,46.1337,193402.0
2016-07-08 10:30:00,67.24,67.33,67.12,67.12,189715.0,46.1337,46.1954,46.0514,46.0514,189715.0
2016-07-08 10:35:00,67.11,67.2,67.05,67.19,178391.0,46.0445,46.1062,46.0033,46.0994,178391.0
2016-07-08 10:40:00,67.19,67.31,67.19,67.2,149380.0,46.0994,46.1817,46.0994,46.1062,149380.0
2016-07-08 10:45:00,67.2,67.23,67.09,67.17,131955.0,46.1062,46.1268,46.0308,46.0857,131955.0
2016-07-08 10:50:00,67.16,67.25,67.14,67.2,101146.0,46.0788,46.1405,46.0651,46.1062,101146.0
2016-07-08 10:55:00,67.19,67.29,67.16,67.18,139560.0,46.0994,46.168,46.0788,46.0925,139560.0
2016-07-08 11:00:00,67.18,67.22,67.15,67.19,85368.0,46.0925,46.12,46.0719,46.0994,85368.0
2016-07-08 11:05:00,67.2,67.22,67.14,67.19,91474.0,46.1062,46.12,46.0651,46.0994,91474.0
2016-07-08 11:10:00,67.2,67.33,67.2,67.28,73709.0,46.1062,46.1954,46.1062,46.1611,73709.0
2016-07-08 11:15:00,67.28,67.44,67.27,67.43,87539.0,46.1611,46.2709,46.1543,46.264,87539.0
2016-07-08 11:20:00,67.45,67.49,67.38,67.47,78414.0,46.2778,46.3052,46.2297,46.2915,78414.0
2016-07-08 11:25:00,67.47,67.53,67.44,67.46,101144.0,46.2915,46.3327,46.2709,46.2846,101144.0
2016-07-08 11:30:00,67.46,67.5,67.42,67.5,64247.0,46.2846,46.3121,46.2572,46.3121,64247.0
2016-07-08 11:35:00,67.5,67.56,67.47,67.55,83685.0,46.3121,46.3532,46.2915,46.3464,83685.0
2016-07-08 11:40:00,67.56,67.66,67.56,67.63,111474.0,46.3532,46.4218,46.3532,46.4013,111474.0
2016-07-08 11:45:00,67.62,67.62,67.54,67.57,76578.0,46.3944,46.3944,46.3395,46.3601,76578.0
2016-07-08 11:50:00,67.57,67.62,67.56,67.61,29773.0,46.3601,46.3944,46.3532,46.3875,29773.0
2016-07-08 11:55:00,67.62,67.62,67.5,67.5,40557.0,46.3944,46.3944,46.3121,46.3121,40557.0
2016-07-08 12:00:00,67.51,67.53,67.49,67.52,49888.0,46.3189,46.3327,46.3052,46.3258,49888.0
2016-07-08 12:05:00,67.52,67.56,67.49,67.54,50601.0,46.3258,46.3532,46.3052,46.3395,50601.0
2016-07-08 12:10:00,67.54,67.56,67.5,67.54,31360.0,46.3395,46.3532,46.3121,46.3395,31360.0
2016-07-08 12:15:00,67.54,67.57,67.5,67.52,33662.0,46.3395,46.3601,46.3121,46.3258,33662.0
2016-07-08 12:20:00,67.52,67.53,67.47,67.48,31905.0,46.3258,46.3327,46.2915,46.2983,31905.0
2016-07-08 12:25:00,67.49,67.57,67.48,67.54,47774.0,46.3052,46.3601,46.2983,46.3395,47774.0
2016-07-08 12:30:00,67.55,67.57,67.49,67.52,24168.0,46.3464,46.3601,46.3052,46.3258,24168.0
2016-07-08 12:35:00,67.52,67.59,67.52,67.57,59431.0,46.3258,46.3738,46.3258,46.3601,59431.0
2016-07-08 12:40:00,67.57,67.65,67.57,67.61,49119.0,46.3601,46.415,46.3601,46.3875,49119.0
2016-07-08 12:45:00,67.62,67.71,67.61,67.71,250493.0,46.3944,46.4562,46.3875,46.4562,250493.0
2016-07-08 12:50:00,67.7,67.75,67.68,67.74,44161.0,46.4493,46.4836,46.4356,46.4767,44161.0
2016-07-08 12:55:00,67.74,67.76,67.72,67.73,53807.0,46.4767,46.4905,46.463,46.4699,53807.0
2016-07-08 13:00:00,67.73,67.74,67.66,67.67,443554.0,46.4699,46.4767,46.4218,46.4287,443554.0
2016-07-08 13:05:00,67.67,67.79,67.67,67.79,404363.0,46.4287,46.511,46.4287,46.511,404363.0
2016-07-08 13:10:00,67.79,67.81,67.75,67.8,67532.0,46.511,46.5248,46.4836,46.5179,67532.0
2016-07-08 13:15:00,67.8,67.81,67.76,67.78,73017.0,46.5179,46.5248,46.4905,46.5042,73017.0
2016-07-08 13:20:00,67.78,67.79,67.76,67.76,61499.0,46.5042,46.511,46.4905,46.4905,61499.0
2016-07-08 13:25:00,67.75,67.78,67.71,67.77,64428.0,46.4836,46.5042,46.4562,46.4973,64428.0
2016-07-08 13:30:00,67.76,67.79,67.75,67.77,35579.0,46.4905,46.511,46.4836,46.4973,35579.0
2016-07-08 13:35:00,67.77,67.79,67.73,67.73,40618.0,46.4973,46.511,46.4699,46.4699,40618.0
2016-07-08 13:40:00,67.74,67.82,67.74,67.8,46321.0,46.4767,46.5316,46.4767,46.5179,46321.0
2016-07-08 13:45:00,67.8,67.83,67.78,67.8,139795.0,46.5179,46.5385,46.5042,46.5179,139795.0
2016-07-08 13:50:00,67.8,67.83,67.77,67.77,128950.0,46.5179,46.5385,46.4973,46.4973,128950.0
2016-07-08 13:55:00,67.77,67.78,67.72,67.73,85618.0,46.4973,46.5042,46.463,46.4699,85618.0
2016-07-08 14:00:00,67.74,67.75,67.69,67.71,51460.0,46.4767,46.4836,46.4424,46.4562,51460.0
2016-07-08 14:05:00,67.71,67.76,67.7,67.76,71447.0,46.4562,46.4905,46.4493,46.4905,71447.0
2016-07-08 14:10:00,67.76,67.78,67.72,67.74,122103.0,46.4905,46.5042,46.463,46.4767,122103.0
2016-07-08 14:15:00,67.74,67.79,67.73,67.78,151808.0,46.4767,46.511,46.4699,46.5042,151808.0
2016-07-08 14:20:00,67.79,67.83,67.78,67.82,93872.0,46.511,46.5385,46.5042,46.5316,93872.0
2016-07-08 14:25:00,67.82,67.85,67.73,67.8,211253.0,46.5316,46.5522,46.4699,46.5179,211253.0
2016-07-08 14:30:00,67.79,67.87,67.76,67.87,130390.0,46.511,46.5659,46.4905,46.5659,130390.0
2016-07-08 14:35:00,67.87,67.9,67.85,67.87,87031.0,46.5659,46.5865,46.5522,46.5659,87031.0
2016-07-08 14:40:00,67.86,67.9,67.84,67.86,102124.0,46.5591,46.5865,46.5453,46.5591,102124.0
2016-07-08 14:45:00,67.87,67.89,67.85,67.88,71952.0,46.5659,46.5797,46.5522,46.5728,71952.0
2016-07-08 14:50:00,67.88,67.95,67.87,67.94,124909.0,46.5728,46.6208,46.5659,46.614,124909.0
2016-07-08 14:55:00,67.94,67.94,67.81,67.81,64524.0,46.614,46.614,46.5248,46.5248,64524.0
2016-07-08 15:00:00,67.82,67.84,67.76,67.78,63208.0,46.5316,46.5453,46.4905,46.5042,63208.0
2016-07-08 15:05:00,67.78,67.79,67.72,67.72,54867.0,46.5042,46.511,46.463,46.463,54867.0
2016-07-08 15:10:00,67.72,67.77,67.71,67.75,94542.0,46.463,46.4973,46.4562,46.4836,94542.0
2016-07-08 15:15:00,67.75,67.76,67.7,67.73,65259.0,46.4836,46.4905,46.4493,46.4699,65259.0
2016-07-08 15:20:00,67.72,67.74,67.7,67.72,86281.0,46.463,46.4767,46.4493,46.463,86281.0
2016-07-08 15:25:00,67.71,67.72,67.66,67.68,60349.0,46.4562,46.463,46.4218,46.4356,60349.0
2016-07-08 15:30:00,67.67,67.7,67.66,67.68,118141.0,46.4287,46.4493,46.4218,46.4356,118141.0
2016-07-08 15:35:00,67.68,67.73,67.6,67.71,200128.0,46.4356,46.4699,46.3807,46.4562,200128.0
2016-07-08 15:40:00,67.7,67.71,67.65,67.67,118165.0,46.4493,46.4562,46.415,46.4287,118165.0
2016-07-08 15:45:00,67.67,67.75,67.66,67.75,150937.0,46.4287,46.4836,46.4218,46.4836,150937.0
2016-07-08 15:50:00,67.74,67.75,67.68,67.73,232661.0,46.4767,46.4836,46.4356,46.4699,232661.0
2016-07-08 15:55:00,67.74,67.79,67.71,67.74,807882.0,46.4767,46.511,46.4562,46.4767,807882.0
2016-07-11 09:30:00,68.07,68.32,68.06,68.19,505228.0,46.7032,46.8747,46.6963,46.7855,505228.0
2016-07-11 09:35:00,68.19,68.3,68.09,68.15,271069.0,46.7855,46.861,46.7169,46.758,271069.0
2016-07-11 09:40:00,68.14,68.19,68.01,68.12,302571.0,46.7512,46.7855,46.662,46.7375,302571.0
2016-07-11 09:45:00,68.13,68.37,68.12,68.23,116659.0,46.7443,46.909,46.7375,46.8129,116659.0
2016-07-11 09:50:00,68.24,68.33,68.21,68.23,115874.0,46.8198,46.8815,46.7992,46.8129,115874.0
2016-07-11 09:55:00,68.24,68.36,68.18,68.34,79347.0,46.8198,46.9021,46.7786,46.8884,79347.0
2016-07-11 10:00:00,68.34,68.35,68.1,68.1,134634.0,46.8884,46.8953,46.7237,46.7237,134634.0
2016-07-11 10:05:00,68.09,68.33,68.08,68.33,71882.0,46.7169,46.8815,46.71,46.8815,71882.0
2016-07-11 10:10:00,68.32,68.36,68.11,68.14,111321.0,46.8747,46.9021,46.7306,46.7512,111321.0
2016-07-11 10:15:00,68.15,68.21,68.14,68.18,87495.0,46.758,46.7992,46.7512,46.7786,87495.0
2016-07-11 10:20:00,68.18,68.18,67.93,67.94,175599.0,46.7786,46.7786,46.6071,46.614,175599.0
2016-07-11 10:25:00,67.93,68.0,67.84,67.95,110145.0,46.6071,46.6551,46.5453,46.6208,110145.0
2016-07-11 10:30:00,67.94,68.04,67.94,68.02,101724.0,46.614,46.6826,46.614,46.6688,101724.0
2016-07-11 10:35:00,68.01,68.19,68.01,68.17,109233.0,46.662,46.7855,46.662,46.7718,109233.0
2016-07-11 10:40:00,68.17,68.17,68.08,68.16,80875.0,46.7718,46.7718,46.71,46.7649,80875.0
2016-07-11 10:45:00,68.16,68.21,68.15,68.2,80813.0,46.7649,46.7992,46.758,46.7923,80813.0
2016-07-11 10:50:00,68.21,68.32,68.2,68.25,101745.0,46.7992,46.8747,46.7923,46.8266,101745.0
2016-07-11 10:55:00,68.25,68.37,68.24,68.36,118411.0,46.8266,46.909,46.8198,46.9021,118411.0
2016-07-11 11:00:00,68.36,68.39,68.28,68.3,188007.0,46.9021,46.9227,46.8472,46.861,188007.0
2016-07-11 11:05:00,68.31,68.36,68.27,68.27,100477.0,46.8678,46.9021,46.8404,46.8404,100477.0
2016-07-11 11:10:00,68.27,68.34,68.26,68.33,67458.0,46.8404,46.8884,46.8335,46.8815,67458.0
2016-07-11 11:15:00,68.33,68.33,68.15,68.17,103804.0,46.8815,46.8815,46.758,46.7718,103804.0
2016-07-11 11:20:00,68.17,68.22,68.1,68.12,75567.0,46.7718,46.8061,46.7237,46.7375,75567.0
2016-07-11 11:25:00,68.11,68.17,68.1,68.13,62640.0,46.7306,46.7718,46.7237,46.7443,62640.0
2016-07-11 11:30:00,68.14,68.2,68.12,68.19,68761.0,46.7512,46.7923,46.7375,46.7855,68761.0
2016-07-11 11:35:00,68.18,68.2,68.06,68.1,87933.0,46.7786,46.7923,46.6963,46.7237,87933.0
2016-07-11 11:40:00,68.1,68.14,68.08,68.14,58737.0,46.7237,46.7512,46.71,46.7512,58737.0
2016-07-11 11:45:00,68.14,68.14,68.06,68.1,66508.0,46.7512,46.7512,46.6963,46.7237,66508.0
2016-07-11 11:50:00,68.09,68.19,68.08,68.19,86636.0,46.7169,46.7855,46.71,46.7855,86636.0
2016-07-11 11:55:00,68.19,68.19,68.1,68.11,140155.0,46.7855,46.7855,46.7237,46.7306,140155.0
2016-07-11 12:00:00,68.12,68.15,68.07,68.08,205530.0,46.7375,46.758,46.7032,46.71,205530.0
2016-07-11 12:05:00,68.08,68.09,68.02,68.05,111628.0,46.71,46.7169,46.6688,46.6894,111628.0
2016-07-11 12:10:00,68.04,68.08,68.02,68.03,63373.0,46.6826,46.71,46.6688,46.6757,63373.0
2016-07-11 12:15:00,68.04,68.09,68.04,68.08,70292.0,46.6826,46.7169,46.6826,46.71,70292.0
2016-07-11 12:20:00,68.08,68.1,68.04,68.05,59270.0,46.71,46.7237,46.6826,46.6894,59270.0
2016-07-11 12:25:00,68.04,68.07,68.03,68.03,31877.0,46.6826,46.7032,46.6757,46.6757,31877.0
2016-07-11 12:30:00,68.03,68.08,67.99,68.01,63868.0,46.6757,46.71,46.6483,46.662,63868.0
2016-07-11 12:35:00,68.01,68.05,67.99,68.04,46620.0,46.662,46.6894,46.6483,46.6826,46620.0
2016-07-11 12:40:00,68.04,68.14,68.03,68.13,76544.0,46.6826,46.7512,46.6757,46.7443,76544.0
2016-07-11 12:45:00,68.12,68.13,68.08,68.08,37894.0,46.7375,46.7443,46.71,46.71,37894.0
2016-07-11 12:50:00,68.07,68.08,68.04,68.07,39405.0,46.7032,46.71,46.6826,46.7032,39405.0
2016-07-11 12:55:00,68.07,68.07,68.0,68.03,104706.0,46.7032,46.7032,46.6551,46.6757,104706.0
2016-07-11 13:00:00,68.04,68.06,68.02,68.03,52608.0,46.6826,46.6963,46.6688,46.6757,52608.0
2016-07-11 13:05:00,68.03,68.04,68.01,68.02,81617.0,46.6757,46.6826,46.662,46.6688,81617.0
2016-07-11 13:10:00,68.02,68.05,67.99,68.01,41445.0,46.6688,46.6894,46.6483,46.662,41445.0
2016-07-11 13:15:00,68.0,68.03,67.96,68.0,49527.0,46.6551,46.6757,46.6277,46.6551,49527.0
2016-07-11 13:20:00,68.01,68.02,67.97,67.99,97130.0,46.662,46.6688,46.6345,46.6483,97130.0
2016-07-11 13:25:00,68.0,68.01,67.98,68.0,34511.0,46.6551,46.662,46.6414,46.6551,34511.0
2016-07-11 13:30:00,68.0,68.03,67.98,68.02,52261.0,46.6551,46.6757,46.6414,46.6688,52261.0
2016-07-11 13:35:00,68.03,68.06,68.02,68.05,54231.0,46.6757,46.6963,46.6688,46.6894,54231.0
2016-07-11 13:40:00,68.04,68.05,68.01,68.05,34555.0,46.6826,46.6894,46.662,46.6894,34555.0
2016-07-11 13:45:00,68.05,68.07,68.03,68.05,139157.0,46.6894,46.7032,46.6757,46.6894,139157.0
2016-07-11 13:50:00,68.05,68.09,68.04,68.09,50335.0,46.6894,46.7169,46.6826,46.7169,50335.0
2016-07-11 13:55:00,68.09,68.1,68.04,68.05,40343.0,46.7169,46.7237,46.6826,46.6894,40343.0
2016-07-11 14:00:00,68.05,68.07,68.03,68.05,34012.0,46.6894,46.7032,46.6757,46.6894,34012.0
2016-07-11 14:05:00,68.05,68.13,68.04,68.12,180804.0,46.6894,46.7443,46.6826,46.7375,180804.0
2016-07-11 14:10:00,68.12,68.13,68.09,68.12,99562.0,46.7375,46.7443,46.7169,46.7375,99562.0
2016-07-11 14:15:00,68.13,68.16,68.12,68.12,48504.0,46.7443,46.7649,46.7375,46.7375,48504.0
2016-07-11 14:20:00,68.12,68.16,68.12,68.14,53524.0,46.7375,46.7649,46.7375,46.7512,53524.0
2016-07-11 14:25:00,68.13,68.2,68.13,68.17,67001.0,46.7443,46.7923,46.7443,46.7718,67001.0
2016-07-11 14:30:00,68.16,68.17,68.15,68.15,51657.0,46.7649,46.7718,46.758,46.758,51657.0
2016-07-11 14:35:00,68.16,68.17,68.13,68.16,45510.0,46.7649,46.7718,46.7443,46.7649,45510.0
2016-07-11 14:40:00,68.15,68.15,68.12,68.13,37253.0,46.758,46.758,46.7375,46.7443,37253.0
2016-07-11 14:45:00,68.12,68.12,68.04,68.05,57257.0,46.7375,46.7375,46.6826,46.6894,57257.0
2016-07-11 14:50:00,68.05,68.05,68.0,68.04,61265.0,46.6894,46.6894,46.6551,46.6826,61265.0
2016-07-11 14:55:00,68.03,68.08,68.03,68.06,94567.0,46.6757,46.71,46.6757,46.6963,94567.0
2016-07-11 15:00:00,68.06,68.09,68.03,68.09,90557.0,46.6963,46.7169,46.6757,46.7169,90557.0
2016-07-11 15:05:00,68.08,68.08,68.04,68.04,86601.0,46.71,46.71,46.6826,46.6826,86601.0
2016-07-11 15:10:00,68.05,68.07,68.02,68.05,93575.0,46.6894,46.7032,46.6688,46.6894,93575.0
2016-07-11 15:15:00,68.05,68.06,68.02,68.02,100939.0,46.6894,46.6963,46.6688,46.6688,100939.0
2016-07-11 15:20:00,68.03,68.04,67.99,67.99,116196.0,46.6757,46.6826,46.6483,46.6483,116196.0
2016-07-11 15:25:00,67.99,68.0,67.95,67.97,184401.0,46.6483,46.6551,46.6208,46.6345,184401.0
2016-07-11 15:30:00,67.97,67.97,67.92,67.93,185883.0,46.6345,46.6345,46.6002,46.6071,185883.0
2016-07-11 15:35:00,67.94,67.97,67.93,67.94,106486.0,46.614,46.6345,46.6071,46.614,106486.0
2016-07-11 15:40:00,67.95,67.95,67.89,67.9,105254.0,46.6208,46.6208,46.5797,46.5865,105254.0
2016-07-11 15:45:00,67.91,67.91,67.82,67.86,312477.0,46.5934,46.5934,46.5316,46.5591,312477.0
2016-07-11 15:50:00,67.86,67.88,67.82,67.87,435870.0,46.5591,46.5728,46.5316,46.5659,435870.0
2016-07-11 15:55:00,67.88,67.9,67.82,67.82,464389.0,46.5728,46.5865,46.5316,46.5316,464389.0
2016-07-12 09:30:00,68.86,68.94,68.72,68.91,829702.0,47.2452,47.3001,47.1491,47.2795,829702.0
2016-07-12 09:35:00,68.91,69.07,68.87,69.04,776675.0,47.2795,47.3893,47.252,47.3687,776675.0
2016-07-12 09:40:00,69.04,69.23,69.03,69.21,230578.0,47.3687,47.499,47.3618,47.4853,230578.0
2016-07-12 09:45:00,69.22,69.25,69.14,69.17,206259.0,47.4922,47.5128,47.4373,47.4579,206259.0
2016-07-12 09:50:00,69.18,69.22,69.13,69.15,168299.0,47.4647,47.4922,47.4304,47.4441,168299.0
2016-07-12 09:55:00,69.15,69.2,69.02,69.06,326541.0,47.4441,47.4784,47.355,47.3824,326541.0
2016-07-12 10:00:00,69.07,69.16,69.05,69.16,162543.0,47.3893,47.451,47.3755,47.451,162543.0
2016-07-12 10:05:00,69.16,69.19,69.0,69.02,249323.0,47.451,47.4716,47.3412,47.355,249323.0
2016-07-12 10:10:00,69.02,69.12,68.84,68.89,282916.0,47.355,47.4236,47.2315,47.2658,282916.0
2016-07-12 10:15:00,68.89,69.05,68.89,68.99,451783.0,47.2658,47.3755,47.2658,47.3344,451783.0
2016-07-12 10:20:00,68.98,68.99,68.84,68.88,129603.0,47.3275,47.3344,47.2315,47.2589,129603.0
2016-07-12 10:25:00,68.88,69.03,68.86,69.01,208307.0,47.2589,47.3618,47.2452,47.3481,208307.0
2016-07-12 10:30:00,69.01,69.08,68.99,69.07,155898.0,47.3481,47.3961,47.3344,47.3893,155898.0
2016-07-12 10:35:00,69.08,69.09,69.0,69.04,127076.0,47.3961,47.403,47.3412,47.3687,127076.0
2016-07-12 10:40:00,69.05,69.1,69.02,69.09,262727.0,47.3755,47.4098,47.355,47.403,262727.0
2016-07-12 10:45:00,69.09,69.13,69.03,69.13,156936.0,47.403,47.4304,47.3618,47.4304,156936.0
2016-07-12 10:50:00,69.13,69.15,69.08,69.14,97351.0,47.4304,47.4441,47.3961,47.4373,97351.0
2016-07-12 10:55:00,69.15,69.16,69.11,69.14,90302.0,47.4441,47.451,47.4167,47.4373,90302.0
2016-07-12 11:00:00,69.14,69.21,69.14,69.17,154694.0,47.4373,47.4853,47.4373,47.4579,154694.0
2016-07-12 11:05:00,69.18,69.28,69.18,69.25,224932.0,47.4647,47.5333,47.4647,47.5128,224932.0
2016-07-12 11:10:00,69.26,69.29,69.24,69.27,60713.0,47.5196,47.5402,47.5059,47.5265,60713.0
2016-07-12 11:15:00,69.27,69.33,69.24,69.32,61848.0,47.5265,47.5676,47.5059,47.5608,61848.0
2016-07-12 11:20:00,69.32,69.36,69.31,69.31,148105.0,47.5608,47.5882,47.5539,47.5539,148105.0
2016-07-12 11:25:00,69.32,69.44,69.32,69.37,230505.0,47.5608,47.6431,47.5608,47.5951,230505.0
2016-07-12 11:30:00,69.37,69.46,69.35,69.44,189455.0,47.5951,47.6568,47.5814,47.6431,189455.0
2016-07-12 11:35:00,69.44,69.54,69.43,69.53,379507.0,47.6431,47.7117,47.6363,47.7049,379507.0
2016-07-12 11:40:00,69.53,69.57,69.47,69.55,240166.0,47.7049,47.7323,47.6637,47.7186,240166.0
2016-07-12 11:45:00,69.54,69.58,69.52,69.58,152246.0,47.7117,47.7392,47.698,47.7392,152246.0
2016-07-12 11:50:00,69.58,69.64,69.57,69.6,106954.0,47.7392,47.7803,47.7323,47.7529,106954.0
2016-07-12 11:55:00,69.6,69.69,69.6,69.68,90761.0,47.7529,47.8146,47.7529,47.8078,90761.0
2016-07-12 12:00:00,69.68,69.73,69.61,69.66,199877.0,47.8078,47.8421,47.7598,47.7941,199877.0
2016-07-12 12:05:00,69.65,69.71,69.62,69.7,177469.0,47.7872,47.8284,47.7666,47.8215,177469.0
2016-07-12 12:10:00,69.7,69.75,69.7,69.73,225463.0,47.8215,47.8558,47.8215,47.8421,225463.0
2016-07-12 12:15:00,69.73,69.8,69.73,69.77,276359.0,47.8421,47.8901,47.8421,47.8695,276359.0
2016-07-12 12:20:00,69.77,69.82,69.75,69.77,149039.0,47.8695,47.9038,47.8558,47.8695,149039.0
2016-07-12 12:25:00,69.78,69.82,69.74,69.75,107868.0,47.8764,47.9038,47.8489,47.8558,107868.0
2016-07-12 12:30:00,69.75,69.79,69.72,69.77,189055.0,47.8558,47.8833,47.8352,47.8695,189055.0
2016-07-12 12:35:00,69.77,69.81,69.76,69.78,232483.0,47.8695,47.897,47.8627,47.8764,232483.0
2016-07-12 12:40:00,69.77,69.81,69.71,69.72,135702.0,47.8695,47.897,47.8284,47.8352,135702.0
2016-07-12 12:45:00,69.71,69.71,69.56,69.56,99312.0,47.8284,47.8284,47.7254,47.7254,99312.0
2016-07-12 12:50:00,69.57,69.6,69.52,69.59,111067.0,47.7323,47.7529,47.698,47.746,111067.0
2016-07-12 12:55:00,69.59,69.62,69.58,69.59,57583.0,47.746,47.7666,47.7392,47.746,57583.0
2016-07-12 13:00:00,69.59,69.67,69.59,69.61,112370.0,47.746,47.8009,47.746,47.7598,112370.0
2016-07-12 13:05:00,69.62,69.67,69.61,69.61,57763.0,47.7666,47.8009,47.7598,47.7598,57763.0
2016-07-12 13:10:00,69.62,69.64,69.58,69.6,69790.0,47.7666,47.7803,47.7392,47.7529,69790.0
2016-07-12 13:15:00,69.6,69.63,69.58,69.59,102507.0,47.7529,47.7735,47.7392,47.746,102507.0
2016-07-12 13:20:00,69.59,69.62,69.56,69.61,28567.0,47.746,47.7666,47.7254,47.7598,28567.0
2016-07-12 13:25:00,69.62,69.66,69.6,69.62,180349.0,47.7666,47.7941,47.7529,47.7666,180349.0
2016-07-12 13:30:00,69.62,69.73,69.61,69.72,127527.0,47.7666,47.8421,47.7598,47.8352,127527.0
2016-07-12 13:35:00,69.72,69.73,69.67,69.71,57024.0,47.8352,47.8421,47.8009,47.8284,57024.0
2016-07-12 13:40:00,69.72,69.75,69.71,69.72,85726.0,47.8352,47.8558,47.8284,47.8352,85726.0
2016-07-12 13:45:00,69.73,69.74,69.66,69.66,147106.0,47.8421,47.8489,47.7941,47.7941,147106.0
2016-07-12 13:50:00,69.67,69.71,69.66,69.67,188757.0,47.8009,47.8284,47.7941,47.8009,188757.0
2016-07-12 13:55:00,69.67,69.69,69.54,69.56,79022.0,47.8009,47.8146,47.7117,47.7254,79022.0
2016-07-12 14:00:00,69.56,69.59,69.54,69.57,109622.0,47.7254,47.746,47.7117,47.7323,109622.0
2016-07-12 14:05:00,69.57,69.62,69.54,69.59,105571.0,47.7323,47.7666,47.7117,47.746,105571.0
2016-07-12 14:10:00,69.59,69.64,69.59,69.59,98151.0,47.746,47.7803,47.746,47.746,98151.0
2016-07-12 14:15:00,69.59,69.66,69.59,69.63,150389.0,47.746,47.7941,47.746,47.7735,150389.0
2016-07-12 14:20:00,69.63,69.68,69.63,69.64,92190.0,47.7735,47.8078,47.7735,47.7803,92190.0
2016-07-12 14:25:00,69.64,69.65,69.6,69.6,77322.0,47.7803,47.7872,47.7529,47.7529,77322.0
2016-07-12 14:30:00,69.59,69.61,69.57,69.57,38874.0,47.746,47.7598,47.7323,47.7323,38874.0
2016-07-12 14:35:00,69.56,69.57,69.52,69.56,48060.0,47.7254,47.7323,47.698,47.7254,48060.0
2016-07-12 14:40:00,69.56,69.65,69.55,69.63,71431.0,47.7254,47.7872,47.7186,47.7735,71431.0
2016-07-12 14:45:00,69.62,69.64,69.58,69.58,79247.0,47.7666,47.7803,47.7392,47.7392,79247.0
2016-07-12 14:50:00,69.59,69.64,69.56,69.57,70097.0,47.746,47.7803,47.7254,47.7323,70097.0
2016-07-12 14:55:00,69.57,69.6,69.55,69.55,48755.0,47.7323,47.7529,47.7186,47.7186,48755.0
2016-07-12 15:00:00,69.56,69.63,69.55,69.59,84996.0,47.7254,47.7735,47.7186,47.746,84996.0
2016-07-12 15:05:00,69.58,69.6,69.51,69.52,110366.0,47.7392,47.7529,47.6911,47.698,110366.0
2016-07-12 15:10:00,69.52,69.55,69.51,69.53,71631.0,47.698,47.7186,47.6911,47.7049,71631.0
2016-07-12 15:15:00,69.52,69.54,69.44,69.46,134500.0,47.698,47.7117,47.6431,47.6568,134500.0
2016-07-12 15:20:00,69.47,69.52,69.47,69.52,71295.0,47.6637,47.698,47.6637,47.698,71295.0
2016-07-12 15:25:00,69.52,69.53,69.48,69.48,116702.0,47.698,47.7049,47.6706,47.6706,116702.0
2016-07-12 15:30:00,69.48,69.49,69.44,69.44,179096.0,47.6706,47.6774,47.6431,47.6431,179096.0
2016-07-12 15:35:00,69.45,69.54,69.43,69.52,158213.0,47.65,47.7117,47.6363,47.698,158213.0
2016-07-12 15:40:00,69.52,69.56,69.42,69.42,260360.0,47.698,47.7254,47.6294,47.6294,260360.0
2016-07-12 15:45:00,69.42,69.49,69.41,69.47,232646.0,47.6294,47.6774,47.6225,47.6637,232646.0
2016-07-12 15:50:00,69.47,69.51,69.45,69.49,446081.0,47.6637,47.6911,47.65,47.6774,446081.0
2016-07-12 15:55:00,69.48,69.54,69.48,69.49,999970.0,47.6706,47.7117,47.6706,47.6774,999970.0
2016-07-13 09:30:00,69.32,69.66,69.28,69.63,463665.0,47.5608,47.7941,47.5333,47.7735,463665.0
2016-07-13 09:35:00,69.63,69.7,69.2,69.21,242811.0,47.7735,47.8215,47.4784,47.4853,242811.0
2016-07-13 09:40:00,69.21,69.29,69.08,69.18,256611.0,47.4853,47.5402,47.3961,47.4647,256611.0
2016-07-13 09:45:00,69.2,69.26,69.12,69.2,205890.0,47.4784,47.5196,47.4236,47.4784,205890.0
2016-07-13 09:50:00,69.21,69.22,69.07,69.17,177138.0,47.4853,47.4922,47.3893,47.4579,177138.0
2016-07-13 09:55:00,69.16,69.24,69.07,69.15,157097.0,47.451,47.5059,47.3893,47.4441,157097.0
2016-07-13 10:00:00,69.16,69.27,69.16,69.2,192010.0,47.451,47.5265,47.451,47.4784,192010.0
2016-07-13 10:05:00,69.2,69.35,69.2,69.34,108716.0,47.4784,47.5814,47.4784,47.5745,108716.0
2016-07-13 10:10:00,69.34,69.38,69.22,69.23,88223.0,47.5745,47.6019,47.4922,47.499,88223.0
2016-07-13 10:15:00,69.23,69.25,69.08,69.09,119217.0,47.499,47.5128,47.3961,47.403,119217.0
2016-07-13 10:20:00,69.1,69.14,69.05,69.05,81222.0,47.4098,47.4373,47.3755,47.3755,81222.0
2016-07-13 10:25:00,69.06,69.09,68.97,68.99,170287.0,47.3824,47.403,47.3206,47.3344,170287.0
2016-07-13 10:30:00,68.99,69.35,68.69,68.72,1620061.0,47.3344,47.5814,47.1285,47.1491,1620061.0
2016-07-13 10:35:00,68.72,68.85,68.67,68.67,348657.0,47.1491,47.2383,47.1148,47.1148,348657.0
2016-07-13 10:40:00,68.68,68.87,68.68,68.84,230470.0,47.1217,47.252,47.1217,47.2315,230470.0
2016-07-13 10:45:00,68.85,68.87,68.64,68.68,195941.0,47.2383,47.252,47.0942,47.1217,195941.0
2016-07-13 10:50:00,68.67,68.74,68.6,68.71,483174.0,47.1148,47.1628,47.0668,47.1423,483174.0
2016-07-13 10:55:00,68.7,68.7,68.61,68.64,112973.0,47.1354,47.1354,47.0736,47.0942,112973.0
2016-07-13 11:00:00,68.64,68.67,68.58,68.6,178609.0,47.0942,47.1148,47.0531,47.0668,178609.0
2016-07-13 11:05:00,68.59,68.61,68.47,68.59,185871.0,47.0599,47.0736,46.9776,47.0599,185871.0
2016-07-13 11:10:00,68.59,68.65,68.48,68.49,213613.0,47.0599,47.1011,46.9845,46.9913,213613.0
2016-07-13 11:15:00,68.48,68.51,68.38,68.42,130865.0,46.9845,47.005,46.9158,46.9433,130865.0
2016-07-13 11:20:00,68.42,68.51,68.37,68.51,124170.0,46.9433,47.005,46.909,47.005,124170.0
2016-07-13 11:25:00,68.5,68.58,68.49,68.54,147922.0,46.9982,47.0531,46.9913,47.0256,147922.0
2016-07-13 11:30:00,68.54,68.55,68.42,68.42,144157.0,47.0256,47.0325,46.9433,46.9433,144157.0
2016-07-13 11:35:00,68.42,68.43,68.35,68.37,75914.0,46.9433,46.9501,46.8953,46.909,75914.0
2016-07-13 11:40:00,68.37,68.41,68.34,68.36,109853.0,46.909,46.9364,46.8884,46.9021,109853.0
2016-07-13 11:45:00,68.36,68.36,68.27,68.34,168652.0,46.9021,46.9021,46.8404,46.8884,168652.0
2016-07-13 11:50:00,68.34,68.44,68.29,68.43,50983.0,46.8884,46.957,46.8541,46.9501,50983.0
2016-07-13 11:55:00,68.43,68.53,68.39,68.49,58927.0,46.9501,47.0188,46.9227,46.9913,58927.0
2016-07-13 12:00:00,68.49,68.55,68.49,68.54,67161.0,46.9913,47.0325,46.9913,47.0256,67161.0
2016-07-13 12:05:00,68.54,68.55,68.42,68.45,104628.0,47.0256,47.0325,46.9433,46.9639,104628.0
2016-07-13 12:10:00,68.46,68.52,68.42,68.51,245844.0,46.9707,47.0119,46.9433,47.005,245844.0
2016-07-13 12:15:00,68.5,68.53,68.46,68.5,54917.0,46.9982,47.0188,46.9707,46.9982,54917.0
2016-07-13 12:20:00,68.49,68.55,68.47,68.55,43292.0,46.9913,47.0325,46.9776,47.0325,43292.0
2016-07-13 12:25:00,68.55,68.57,68.47,68.49,311540.0,47.0325,47.0462,46.9776,46.9913,311540.0
2016-07-13 12:30:00,68.49,68.52,68.46,68.51,54487.0,46.9913,47.0119,46.9707,47.005,54487.0
2016-07-13 12:35:00,68.5,68.53,68.39,68.41,81382.0,46.9982,47.0188,46.9227,46.9364,81382.0
2016-07-13 12:40:00,68.41,68.52,68.4,68.5,61603.0,46.9364,47.0119,46.9296,46.9982,61603.0
2016-07-13 12:45:00,68.5,68.54,68.48,68.52,34116.0,46.9982,47.0256,46.9845,47.0119,34116.0
2016-07-13 12:50:00,68.51,68.54,68.48,68.5,40858.0,47.005,47.0256,46.9845,46.9982,40858.0
2016-07-13 12:55:00,68.49,68.57,68.46,68.56,42000.0,46.9913,47.0462,46.9707,47.0393,42000.0
2016-07-13 13:00:00,68.57,68.6,68.53,68.58,78956.0,47.0462,47.0668,47.0188,47.0531,78956.0
2016-07-13 13:05:00,68.58,68.63,68.57,68.59,43766.0,47.0531,47.0874,47.0462,47.0599,43766.0
2016-07-13 13:10:00,68.59,68.63,68.59,68.6,47074.0,47.0599,47.0874,47.0599,47.0668,47074.0
2016-07-13 13:15:00,68.6,68.64,68.56,68.63,74691.0,47.0668,47.0942,47.0393,47.0874,74691.0
2016-07-13 13:20:00,68.63,68.65,68.57,68.57,58991.0,47.0874,47.1011,47.0462,47.0462,58991.0
2016-07-13 13:25:00,68.57,68.57,68.5,68.51,62762.0,47.0462,47.0462,46.9982,47.005,62762.0
2016-07-13 13:30:00,68.5,68.53,68.48,68.53,47229.0,46.9982,47.0188,46.9845,47.0188,47229.0
2016-07-13 13:35:00,68.52,68.54,68.49,68.52,57313.0,47.0119,47.0256,46.9913,47.0119,57313.0
2016-07-13 13:40:00,68.53,68.6,68.51,68.58,80242.0,47.0188,47.0668,47.005,47.0531,80242.0
2016-07-13 13:45:00,68.59,68.67,68.59,68.67,53662.0,47.0599,47.1148,47.0599,47.1148,53662.0
2016-07-13 13:50:00,68.66,68.66,68.5,68.53,43919.0,47.108,47.108,46.9982,47.0188,43919.0
2016-07-13 13:55:00,68.54,68.54,68.51,68.52,45092.0,47.0256,47.0256,47.005,47.0119,45092.0
2016-07-13 14:00:00,68.53,68.54,68.45,68.45,57107.0,47.0188,47.0256,46.9639,46.9639,57107.0
2016-07-13 14:05:00,68.45,68.56,68.45,68.53,223249.0,46.9639,47.0393,46.9639,47.0188,223249.0
2016-07-13 14:10:00,68.53,68.6,68.51,68.55,120810.0,47.0188,47.0668,47.005,47.0325,120810.0
2016-07-13 14:15:00,68.56,68.61,68.49,68.55,130428.0,47.0393,47.0736,46.9913,47.0325,130428.0
2016-07-13 14:20:00,68.55,68.61,68.54,68.59,155959.0,47.0325,47.0736,47.0256,47.0599,155959.0
2016-07-13 14:25:00,68.6,68.68,68.57,68.68,182433.0,47.0668,47.1217,47.0462,47.1217,182433.0
2016-07-13 14:30:00,68.68,68.7,68.65,68.69,84710.0,47.1217,47.1354,47.1011,47.1285,84710.0
2016-07-13 14:35:00,68.69,68.78,68.69,68.76,100540.0,47.1285,47.1903,47.1285,47.1766,100540.0
2016-07-13 14:40:00,68.75,68.81,68.72,68.81,36176.0,47.1697,47.2109,47.1491,47.2109,36176.0
2016-07-13 14:45:00,68.8,68.86,68.77,68.86,30210.0,47.204,47.2452,47.1834,47.2452,30210.0
2016-07-13 14:50:00,68.86,68.86,68.78,68.8,83392.0,47.2452,47.2452,47.1903,47.204,83392.0
2016-07-13 14:55:00,68.81,68.85,68.78,68.8,50117.0,47.2109,47.2383,47.1903,47.204,50117.0
2016-07-13 15:00:00,68.81,68.87,68.79,68.85,56125.0,47.2109,47.252,47.1971,47.2383,56125.0
2016-07-13 15:05:00,68.84,68.85,68.8,68.82,109358.0,47.2315,47.2383,47.204,47.2177,109358.0
2016-07-13 15:10:00,68.83,68.83,68.75,68.77,135348.0,47.2246,47.2246,47.1697,47.1834,135348.0
2016-07-13 15:15:00,68.77,68.79,68.74,68.78,55098.0,47.1834,47.1971,47.1628,47.1903,55098.0
2016-07-13 15:20:00,68.79,68.82,68.75,68.8,77239.0,47.1971,47.2177,47.1697,47.204,77239.0
2016-07-13 15:25:00,68.8,68.81,68.74,68.77,80153.0,47.204,47.2109,47.1628,47.1834,80153.0
2016-07-13 15:30:00,68.76,68.84,68.75,68.81,119075.0,47.1766,47.2315,47.1697,47.2109,119075.0
2016-07-13 15:35:00,68.81,68.88,68.8,68.86,155009.0,47.2109,47.2589,47.204,47.2452,155009.0
2016-07-13 15:40:00,68.86,68.91,68.83,68.89,430616.0,47.2452,47.2795,47.2246,47.2658,430616.0
2016-07-13 15:45:00,68.9,68.94,68.89,68.92,83626.0,47.2726,47.3001,47.2658,47.2863,83626.0
2016-07-13 15:50:00,68.92,68.94,68.9,68.92,134979.0,47.2863,47.3001,47.2726,47.2863,134979.0
2016-07-13 15:55:00,68.93,68.97,68.91,68.93,346612.0,47.2932,47.3206,47.2795,47.2932,346612.0
2016-07-14 09:30:00,69.46,69.62,69.38,69.51,617305.0,47.6568,47.7666,47.6019,47.6911,617305.0
2016-07-14 09:35:00,69.51,69.63,69.34,69.38,514516.0,47.6911,47.7735,47.5745,47.6019,514516.0
2016-07-14 09:40:00,69.38,69.41,69.23,69.27,320946.0,47.6019,47.6225,47.499,47.5265,320946.0
2016-07-14 09:45:00,69.27,69.31,69.15,69.17,318360.0,47.5265,47.5539,47.4441,47.4579,318360.0
2016-07-14 09:50:00,69.17,69.32,69.12,69.3,301900.0,47.4579,47.5608,47.4236,47.5471,301900.0
2016-07-14 09:55:00,69.29,69.47,69.27,69.44,226821.0,47.5402,47.6637,47.5265,47.6431,226821.0
2016-07-14 10:00:00,69.44,69.58,69.38,69.57,252036.0,47.6431,47.7392,47.6019,47.7323,252036.0
2016-07-14 10:05:00,69.57,69.59,69.44,69.55,280353.0,47.7323,47.746,47.6431,47.7186,280353.0
2016-07-14 10:10:00,69.56,69.58,69.43,69.51,770241.0,47.7254,47.7392,47.6363,47.6911,770241.0
2016-07-14 10:15:00,69.52,69.57,69.4,69.44,345169.0,47.698,47.7323,47.6157,47.6431,345169.0
2016-07-14 10:20:00,69.44,69.55,69.43,69.54,169047.0,47.6431,47.7186,47.6363,47.7117,169047.0
2016-07-14 10:25:00,69.55,69.56,69.46,69.5,154224.0,47.7186,47.7254,47.6568,47.6843,154224.0
2016-07-14 10:30:00,69.51,69.54,69.46,69.48,113341.0,47.6911,47.7117,47.6568,47.6706,113341.0
2016-07-14 10:35:00,69.48,69.52,69.42,69.48,113607.0,47.6706,47.698,47.6294,47.6706,113607.0
2016-07-14 10:40:00,69.47,69.5,69.35,69.41,120140.0,47.6637,47.6843,47.5814,47.6225,120140.0
2016-07-14 10:45:00,69.41,69.47,69.34,69.46,76308.0,47.6225,47.6637,47.5745,47.6568,76308.0
2016-07-14 10:50:00,69.47,69.48,69.31,69.33,86058.0,47.6637,47.6706,47.5539,47.5676,86058.0
2016-07-14 10:55:00,69.32,69.37,69.29,69.3,87176.0,47.5608,47.5951,47.5402,47.5471,87176.0
2016-07-14 11:00:00,69.29,69.33,69.27,69.32,108077.0,47.5402,47.5676,47.5265,47.5608,108077.0
2016-07-14 11:05:00,69.33,69.4,69.31,69.4,80686.0,47.5676,47.6157,47.5539,47.6157,80686.0
2016-07-14 11:10:00,69.4,69.45,69.34,69.38,156818.0,47.6157,47.65,47.5745,47.6019,156818.0
2016-07-14 11:15:00,69.38,69.4,69.26,69.31,71740.0,47.6019,47.6157,47.5196,47.5539,71740.0
2016-07-14 11:20:00,69.32,69.35,69.29,69.3,25025.0,47.5608,47.5814,47.5402,47.5471,25025.0
2016-07-14 11:25:00,69.29,69.39,69.29,69.37,112668.0,47.5402,47.6088,47.5402,47.5951,112668.0
2016-07-14 11:30:00,69.37,69.41,69.33,69.34,113816.0,47.5951,47.6225,47.5676,47.5745,113816.0
2016-07-14 11:35:00,69.34,69.4,69.33,69.39,54450.0,47.5745,47.6157,47.5676,47.6088,54450.0
2016-07-14 11:40:00,69.39,69.39,69.29,69.3,82329.0,47.6088,47.6088,47.5402,47.5471,82329.0
2016-07-14 11:45:00,69.3,69.31,69.17,69.18,198011.0,47.5471,47.5539,47.4579,47.4647,198011.0
2016-07-14 11:50:00,69.18,69.25,69.16,69.23,92311.0,47.4647,47.5128,47.451,47.499,92311.0
2016-07-14 11:55:00,69.23,69.24,69.2,69.2,35934.0,47.499,47.5059,47.4784,47.4784,35934.0
2016-07-14 12:00:00,69.19,69.24,69.15,69.21,111318.0,47.4716,47.5059,47.4441,47.4853,111318.0
2016-07-14 12:05:00,69.22,69.25,69.21,69.21,30434.0,47.4922,47.5128,47.4853,47.4853,30434.0
2016-07-14 12:10:00,69.23,69.25,69.21,69.22,24258.0,47.499,47.5128,47.4853,47.4922,24258.0
2016-07-14 12:15:00,69.23,69.3,69.23,69.25,42517.0,47.499,47.5471,47.499,47.5128,42517.0
2016-07-14 12:20:00,69.25,69.27,69.23,69.24,49860.0,47.5128,47.5265,47.499,47.5059,49860.0
2016-07-14 12:25:00,69.25,69.27,69.22,69.24,46224.0,47.5128,47.5265,47.4922,47.5059,46224.0
2016-07-14 12:30:00,69.24,69.29,69.24,69.27,47129.0,47.5059,47.5402,47.5059,47.5265,47129.0
2016-07-14 12:35:00,69.27,69.3,69.25,69.28,70126.0,47.5265,47.5471,47.5128,47.5333,70126.0
2016-07-14 12:40:00,69.28,69.29,69.25,69.26,45075.0,47.5333,47.5402,47.5128,47.5196,45075.0
2016-07-14 12:45:00,69.26,69.31,69.25,69.28,36540.0,47.5196,47.5539,47.5128,47.5333,36540.0
2016-07-14 12:50:00,69.28,69.32,69.27,69.27,40140.0,47.5333,47.5608,47.5265,47.5265,40140.0
2016-07-14 12:55:00,69.27,69.27,69.19,69.23,90445.0,47.5265,47.5265,47.4716,47.499,90445.0
2016-07-14 13:00:00,69.23,69.23,69.18,69.18,51020.0,47.499,47.499,47.4647,47.4647,51020.0
2016-07-14 13:05:00,69.17,69.23,69.15,69.22,90060.0,47.4579,47.499,47.4441,47.4922,90060.0
2016-07-14 13:10:00,69.22,69.22,69.15,69.15,100712.0,47.4922,47.4922,47.4441,47.4441,100712.0
2016-07-14 13:15:00,69.15,69.17,69.12,69.13,54835.0,47.4441,47.4579,47.4236,47.4304,54835.0
2016-07-14 13:20:00,69.13,69.15,69.09,69.09,98584.0,47.4304,47.4441,47.403,47.403,98584.0
2016-07-14 13:25:00,69.1,69.11,69.07,69.09,72744.0,47.4098,47.4167,47.3893,47.403,72744.0
2016-07-14 13:30:00,69.09,69.16,69.08,69.15,68321.0,47.403,47.451,47.3961,47.4441,68321.0
2016-07-14 13:35:00,69.14,69.15,69.11,69.13,56946.0,47.4373,47.4441,47.4167,47.4304,56946.0
2016-07-14 13:40:00,69.12,69.15,69.11,69.14,36820.0,47.4236,47.4441,47.4167,47.4373,36820.0
2016-07-14 13:45:00,69.14,69.16,69.12,69.13,73004.0,47.4373,47.451,47.4236,47.4304,73004.0
2016-07-14 13:50:00,69.14,69.15,69.1,69.11,29123.0,47.4373,47.4441,47.4098,47.4167,29123.0
2016-07-14 13:55:00,69.1,69.14,69.08,69.14,41821.0,47.4098,47.4373,47.3961,47.4373,41821.0
2016-07-14 14:00:00,69.15,69.19,69.14,69.17,44645.0,47.4441,47.4716,47.4373,47.4579,44645.0
2016-07-14 14:05:00,69.18,69.18,69.12,69.17,54181.0,47.4647,47.4647,47.4236,47.4579,54181.0
2016-07-14 14:10:00,69.17,69.2,69.16,69.18,44702.0,47.4579,47.4784,47.451,47.4647,44702.0
2016-07-14 14:15:00,69.18,69.23,69.18,69.22,46623.0,47.4647,47.499,47.4647,47.4922,46623.0
2016-07-14 14:20:00,69.22,69.23,69.19,69.23,32434.0,47.4922,47.499,47.4716,47.499,32434.0
2016-07-14 14:25:00,69.23,69.27,69.22,69.25,57624.0,47.499,47.5265,47.4922,47.5128,57624.0
2016-07-14 14:30:00,69.24,69.24,69.2,69.22,74496.0,47.5059,47.5059,47.4784,47.4922,74496.0
2016-07-14 14:35:00,69.22,69.23,69.18,69.22,54414.0,47.4922,47.499,47.4647,47.4922,54414.0
2016-07-14 14:40:00,69.22,69.28,69.22,69.24,35876.0,47.4922,47.5333,47.4922,47.5059,35876.0
2016-07-14 14:45:00,69.25,69.26,69.23,69.25,32946.0,47.5128,47.5196,47.499,47.5128,32946.0
2016-07-14 14:50:00,69.25,69.26,69.24,69.25,38831.0,47.5128,47.5196,47.5059,47.5128,38831.0
2016-07-14 14:55:00,69.25,69.28,69.23,69.24,74651.0,47.5128,47.5333,47.499,47.5059,74651.0
2016-07-14 15:00:00,69.24,69.28,69.22,69.27,62333.0,47.5059,47.5333,47.4922,47.5265,62333.0
2016-07-14 15:05:00,69.27,69.35,69.25,69.34,116705.0,47.5265,47.5814,47.5128,47.5745,116705.0
2016-07-14 15:10:00,69.34,69.35,69.28,69.33,123583.0,47.5745,47.5814,47.5333,47.5676,123583.0
2016-07-14 15:15:00,69.33,69.33,69.28,69.29,50243.0,47.5676,47.5676,47.5333,47.5402,50243.0
2016-07-14 15:20:00,69.3,69.33,69.27,69.28,58593.0,47.5471,47.5676,47.5265,47.5333,58593.0
2016-07-14 15:25:00,69.28,69.33,69.27,69.31,71381.0,47.5333,47.5676,47.5265,47.5539,71381.0
2016-07-14 15:30:00,69.31,69.34,69.29,69.3,94255.0,47.5539,47.5745,47.5402,47.5471,94255.0
2016-07-14 15:35:00,69.3,69.32,69.26,69.27,96281.0,47.5471,47.5608,47.5196,47.5265,96281.0
2016-07-14 15:40:00,69.28,69.31,69.27,69.27,152764.0,47.5333,47.5539,47.5265,47.5265,152764.0
2016-07-14 15:45:00,69.28,69.32,69.26,69.31,124585.0,47.5333,47.5608,47.5196,47.5539,124585.0
2016-07-14 15:50:00,69.31,69.31,69.26,69.27,313463.0,47.5539,47.5539,47.5196,47.5265,313463.0
2016-07-14 15:55:00,69.27,69.32,69.25,69.26,598500.0,47.5265,47.5608,47.5128,47.5196,598500.0
2016-07-15 09:30:00,69.52,69.62,69.39,69.52,514167.0,47.698,47.7666,47.6088,47.698,514167.0
2016-07-15 09:35:00,69.53,69.64,69.45,69.61,237014.0,47.7049,47.7803,47.65,47.7598,237014.0
2016-07-15 09:40:00,69.6,69.63,69.49,69.57,116745.0,47.7529,47.7735,47.6774,47.7323,116745.0
2016-07-15 09:45:00,69.56,69.6,69.52,69.58,67525.0,47.7254,47.7529,47.698,47.7392,67525.0
2016-07-15 09:50:00,69.58,69.69,69.53,69.53,129571.0,47.7392,47.8146,47.7049,47.7049,129571.0
2016-07-15 09:55:00,69.53,69.58,69.46,69.5,83482.0,47.7049,47.7392,47.6568,47.6843,83482.0
2016-07-15 10:00:00,69.49,69.65,69.46,69.52,158868.0,47.6774,47.7872,47.6568,47.698,158868.0
2016-07-15 10:05:00,69.52,69.56,69.46,69.53,88594.0,47.698,47.7254,47.6568,47.7049,88594.0
2016-07-15 10:10:00,69.54,69.57,69.37,69.37,197218.0,47.7117,47.7323,47.5951,47.5951,197218.0
2016-07-15 10:15:00,69.37,69.42,69.32,69.34,148573.0,47.5951,47.6294,47.5608,47.5745,148573.0
2016-07-15 10:20:00,69.35,69.37,69.3,69.31,255381.0,47.5814,47.5951,47.5471,47.5539,255381.0
2016-07-15 10:25:00,69.32,69.43,69.31,69.4,56030.0,47.5608,47.6363,47.5539,47.6157,56030.0
2016-07-15 10:30:00,69.4,69.41,69.31,69.34,107516.0,47.6157,47.6225,47.5539,47.5745,107516.0
2016-07-15 10:35:00,69.34,69.38,69.33,69.37,73961.0,47.5745,47.6019,47.5676,47.5951,73961.0
2016-07-15 10:40:00,69.37,69.4,69.34,69.36,65821.0,47.5951,47.6157,47.5745,47.5882,65821.0
2016-07-15 10:45:00,69.35,69.39,69.33,69.35,55319.0,47.5814,47.6088,47.5676,47.5814,55319.0
2016-07-15 10:50:00,69.36,69.41,69.35,69.37,42097.0,47.5882,47.6225,47.5814,47.5951,42097.0
2016-07-15 10:55:00,69.37,69.39,69.33,69.37,65483.0,47.5951,47.6088,47.5676,47.5951,65483.0
2016-07-15 11:00:00,69.36,69.36,69.26,69.27,74708.0,47.5882,47.5882,47.5196,47.5265,74708.0
2016-07-15 11:05:00,69.27,69.28,69.21,69.22,120361.0,47.5265,47.5333,47.4853,47.4922,120361.0
2016-07-15 11:10:00,69.21,69.21,69.13,69.13,48867.0,47.4853,47.4853,47.4304,47.4304,48867.0
2016-07-15 11:15:00,69.14,69.15,69.02,69.08,163555.0,47.4373,47.4441,47.355,47.3961,163555.0
2016-07-15 11:20:00,69.08,69.2,69.08,69.2,74556.0,47.3961,47.4784,47.3961,47.4784,74556.0
2016-07-15 11:25:00,69.19,69.26,69.16,69.24,160627.0,47.4716,47.5196,47.451,47.5059,160627.0
2016-07-15 11:30:00,69.24,69.33,69.22,69.29,136267.0,47.5059,47.5676,47.4922,47.5402,136267.0
2016-07-15 11:35:00,69.29,69.32,69.26,69.3,84235.0,47.5402,47.5608,47.5196,47.5471,84235.0
2016-07-15 11:40:00,69.3,69.33,69.28,69.31,50816.0,47.5471,47.5676,47.5333,47.5539,50816.0
2016-07-15 11:45:00,69.3,69.3,69.23,69.23,56245.0,47.5471,47.5471,47.499,47.499,56245.0
2016-07-15 11:50:00,69.23,69.24,69.17,69.23,62894.0,47.499,47.5059,47.4579,47.499,62894.0
2016-07-15 11:55:00,69.23,69.29,69.23,69.29,49605.0,47.499,47.5402,47.499,47.5402,49605.0
2016-07-15 12:00:00,69.28,69.31,69.25,69.28,97914.0,47.5333,47.5539,47.5128,47.5333,97914.0
2016-07-15 12:05:00,69.28,69.28,69.23,69.23,25919.0,47.5333,47.5333,47.499,47.499,25919.0
2016-07-15 12:10:00,69.23,69.23,69.18,69.2,23884.0,47.499,47.499,47.4647,47.4784,23884.0
2016-07-15 12:15:00,69.2,69.21,69.14,69.17,39811.0,47.4784,47.4853,47.4373,47.4579,39811.0
2016-07-15 12:20:00,69.16,69.17,69.09,69.17,40192.0,47.451,47.4579,47.403,47.4579,40192.0
2016-07-15 12:25:00,69.17,69.17,69.11,69.14,27900.0,47.4579,47.4579,47.4167,47.4373,27900.0
2016-07-15 12:30:00,69.15,69.15,69.08,69.09,47541.0,47.4441,47.4441,47.3961,47.403,47541.0
2016-07-15 12:35:00,69.09,69.1,69.02,69.04,68220.0,47.403,47.4098,47.355,47.3687,68220.0
2016-07-15 12:40:00,69.04,69.08,69.0,69.08,50793.0,47.3687,47.3961,47.3412,47.3961,50793.0
2016-07-15 12:45:00,69.07,69.08,69.05,69.06,39697.0,47.3893,47.3961,47.3755,47.3824,39697.0
2016-07-15 12:50:00,69.07,69.09,69.04,69.07,33342.0,47.3893,47.403,47.3687,47.3893,33342.0
2016-07-15 12:55:00,69.07,69.08,69.02,69.05,28119.0,47.3893,47.3961,47.355,47.3755,28119.0
2016-07-15 13:00:00,69.04,69.07,69.02,69.07,173652.0,47.3687,47.3893,47.355,47.3893,173652.0
2016-07-15 13:05:00,69.07,69.1,69.03,69.04,32812.0,47.3893,47.4098,47.3618,47.3687,32812.0
2016-07-15 13:10:00,69.03,69.08,68.99,69.0,43220.0,47.3618,47.3961,47.3344,47.3412,43220.0
2016-07-15 13:15:00,68.99,69.04,68.97,69.03,60992.0,47.3344,47.3687,47.3206,47.3618,60992.0
2016-07-15 13:20:00,69.03,69.08,69.0,69.06,48408.0,47.3618,47.3961,47.3412,47.3824,48408.0
2016-07-15 13:25:00,69.06,69.07,69.01,69.02,23881.0,47.3824,47.3893,47.3481,47.355,23881.0
2016-07-15 13:30:00,69.02,69.05,69.0,69.03,39416.0,47.355,47.3755,47.3412,47.3618,39416.0
2016-07-15 13:35:00,69.04,69.04,68.98,69.01,37500.0,47.3687,47.3687,47.3275,47.3481,37500.0
2016-07-15 13:40:00,69.02,69.1,69.02,69.08,51608.0,47.355,47.4098,47.355,47.3961,51608.0
2016-07-15 13:45:00,69.08,69.11,69.07,69.07,43549.0,47.3961,47.4167,47.3893,47.3893,43549.0
2016-07-15 13:50:00,69.08,69.08,69.02,69.02,45095.0,47.3961,47.3961,47.355,47.355,45095.0
2016-07-15 13:55:00,69.03,69.06,69.0,69.04,45659.0,47.3618,47.3824,47.3412,47.3687,45659.0
2016-07-15 14:00:00,69.05,69.11,69.04,69.09,60110.0,47.3755,47.4167,47.3687,47.403,60110.0
2016-07-15 14:05:00,69.09,69.1,69.07,69.09,18576.0,47.403,47.4098,47.3893,47.403,18576.0
2016-07-15 14:10:00,69.09,69.12,69.06,69.06,76830.0,47.403,47.4236,47.3824,47.3824,76830.0
2016-07-15 14:15:00,69.06,69.06,69.03,69.04,36162.0,47.3824,47.3824,47.3618,47.3687,36162.0
2016-07-15 14:20:00,69.05,69.05,69.0,69.02,44932.0,47.3755,47.3755,47.3412,47.355,44932.0
2016-07-15 14:25:00,69.02,69.03,68.98,69.0,64338.0,47.355,47.3618,47.3275,47.3412,64338.0
2016-07-15 14:30:00,69.0,69.06,69.0,69.01,101528.0,47.3412,47.3824,47.3412,47.3481,101528.0
2016-07-15 14:35:00,69.01,69.04,69.0,69.0,69784.0,47.3481,47.3687,47.3412,47.3412,69784.0
2016-07-15 14:40:00,69.01,69.06,69.0,69.06,33676.0,47.3481,47.3824,47.3412,47.3824,33676.0
2016-07-15 14:45:00,69.05,69.11,69.04,69.09,64732.0,47.3755,47.4167,47.3687,47.403,64732.0
2016-07-15 14:50:00,69.09,69.14,69.08,69.14,46885.0,47.403,47.4373,47.3961,47.4373,46885.0
2016-07-15 14:55:00,69.13,69.14,69.09,69.09,33073.0,47.4304,47.4373,47.403,47.403,33073.0
2016-07-15 15:00:00,69.09,69.12,69.07,69.09,31296.0,47.403,47.4236,47.3893,47.403,31296.0
2016-07-15 15:05:00,69.1,69.1,69.06,69.07,29775.0,47.4098,47.4098,47.3824,47.3893,29775.0
2016-07-15 15:10:00,69.06,69.08,69.05,69.05,36722.0,47.3824,47.3961,47.3755,47.3755,36722.0
2016-07-15 15:15:00,69.06,69.08,69.06,69.06,33878.0,47.3824,47.3961,47.3824,47.3824,33878.0
2016-07-15 15:20:00,69.06,69.13,69.06,69.11,78655.0,47.3824,47.4304,47.3824,47.4167,78655.0
2016-07-15 15:25:00,69.11,69.16,69.09,69.12,92178.0,47.4167,47.451,47.403,47.4236,92178.0
2016-07-15 15:30:00,69.13,69.19,69.11,69.16,110944.0,47.4304,47.4716,47.4167,47.451,110944.0
2016-07-15 15:35:00,69.17,69.21,69.16,69.19,93940.0,47.4579,47.4853,47.451,47.4716,93940.0
2016-07-15 15:40:00,69.19,69.2,69.15,69.17,118260.0,47.4716,47.4784,47.4441,47.4579,118260.0
2016-07-15 15:45:00,69.18,69.24,69.18,69.19,87689.0,47.4647,47.5059,47.4647,47.4716,87689.0
2016-07-15 15:50:00,69.19,69.2,69.16,69.16,333190.0,47.4716,47.4784,47.451,47.451,333190.0
2016-07-15 15:55:00,69.17,69.28,69.16,69.21,1022971.0,47.4579,47.5333,47.451,47.4853,1022971.0
2016-07-18 09:30:00,69.03,69.15,68.94,68.98,431147.0,47.3618,47.4441,47.3001,47.3275,431147.0
2016-07-18 09:35:00,68.98,69.01,68.77,68.78,545937.0,47.3275,47.3481,47.1834,47.1903,545937.0
2016-07-18 09:40:00,68.78,68.8,68.58,68.62,379645.0,47.1903,47.204,47.0531,47.0805,379645.0
2016-07-18 09:45:00,68.62,68.73,68.6,68.69,141485.0,47.0805,47.156,47.0668,47.1285,141485.0
2016-07-18 09:50:00,68.7,68.85,68.69,68.84,196416.0,47.1354,47.2383,47.1285,47.2315,196416.0
2016-07-18 09:55:00,68.85,68.89,68.82,68.87,195341.0,47.2383,47.2658,47.2177,47.252,195341.0
2016-07-18 10:00:00,68.86,69.02,68.85,68.92,157538.0,47.2452,47.355,47.2383,47.2863,157538.0
2016-07-18 10:05:00,68.92,68.94,68.83,68.83,125639.0,47.2863,47.3001,47.2246,47.2246,125639.0
2016-07-18 10:10:00,68.83,68.96,68.83,68.95,106352.0,47.2246,47.3138,47.2246,47.3069,106352.0
2016-07-18 10:15:00,68.96,69.0,68.89,68.94,97320.0,47.3138,47.3412,47.2658,47.3001,97320.0
2016-07-18 10:20:00,68.95,68.98,68.9,68.95,48556.0,47.3069,47.3275,47.2726,47.3069,48556.0
2016-07-18 10:25:00,68.95,69.03,68.94,69.02,60970.0,47.3069,47.3618,47.3001,47.355,60970.0
2016-07-18 10:30:00,69.02,69.04,68.93,68.96,163846.0,47.355,47.3687,47.2932,47.3138,163846.0
2016-07-18 10:35:00,68.96,68.97,68.86,68.96,80762.0,47.3138,47.3206,47.2452,47.3138,80762.0
2016-07-18 10:40:00,68.97,68.98,68.86,68.87,66043.0,47.3206,47.3275,47.2452,47.252,66043.0
2016-07-18 10:45:00,68.87,68.93,68.84,68.85,65453.0,47.252,47.2932,47.2315,47.2383,65453.0
2016-07-18 10:50:00,68.86,68.92,68.86,68.91,133167.0,47.2452,47.2863,47.2452,47.2795,133167.0
2016-07-18 10:55:00,68.91,68.98,68.89,68.95,122248.0,47.2795,47.3275,47.2658,47.3069,122248.0
2016-07-18 11:00:00,68.96,68.97,68.91,68.92,122898.0,47.3138,47.3206,47.2795,47.2863,122898.0
2016-07-18 11:05:00,68.92,68.92,68.85,68.85,72134.0,47.2863,47.2863,47.2383,47.2383,72134.0
2016-07-18 11:10:00,68.86,68.89,68.83,68.87,46266.0,47.2452,47.2658,47.2246,47.252,46266.0
2016-07-18 11:15:00,68.88,68.9,68.83,68.85,66841.0,47.2589,47.2726,47.2246,47.2383,66841.0
2016-07-18 11:20:00,68.86,68.89,68.84,68.87,43663.0,47.2452,47.2658,47.2315,47.252,43663.0
2016-07-18 11:25:00,68.87,68.89,68.85,68.88,31910.0,47.252,47.2658,47.2383,47.2589,31910.0
2016-07-18 11:30:00,68.88,68.94,68.86,68.93,86313.0,47.2589,47.3001,47.2452,47.2932,86313.0
2016-07-18 11:35:00,68.92,68.97,68.92,68.96,81050.0,47.2863,47.3206,47.2863,47.3138,81050.0
2016-07-18 11:40:00,68.95,69.03,68.93,69.03,134040.0,47.3069,47.3618,47.2932,47.3618,134040.0
2016-07-18 11:45:00,69.03,69.04,69.0,69.03,33991.0,47.3618,47.3687,47.3412,47.3618,33991.0
2016-07-18 11:50:00,69.03,69.07,69.0,69.06,66057.0,47.3618,47.3893,47.3412,47.3824,66057.0
2016-07-18 11:55:00,69.06,69.08,69.03,69.04,57679.0,47.3824,47.3961,47.3618,47.3687,57679.0
2016-07-18 12:00:00,69.04,69.09,69.03,69.08,95674.0,47.3687,47.403,47.3618,47.3961,95674.0
2016-07-18 12:05:00,69.08,69.15,69.07,69.15,121116.0,47.3961,47.4441,47.3893,47.4441,121116.0
2016-07-18 12:10:00,69.15,69.17,69.11,69.16,116905.0,47.4441,47.4579,47.4167,47.451,116905.0
2016-07-18 12:15:00,69.16,69.17,69.08,69.08,36692.0,47.451,47.4579,47.3961,47.3961,36692.0
2016-07-18 12:20:00,69.09,69.15,69.09,69.13,60109.0,47.403,47.4441,47.403,47.4304,60109.0
2016-07-18 12:25:00,69.12,69.13,69.09,69.09,35119.0,47.4236,47.4304,47.403,47.403,35119.0
2016-07-18 12:30:00,69.08,69.09,69.04,69.06,52279.0,47.3961,47.403,47.3687,47.3824,52279.0
2016-07-18 12:35:00,69.06,69.07,69.03,69.03,77530.0,47.3824,47.3893,47.3618,47.3618,77530.0
2016-07-18 12:40:00,69.04,69.07,69.02,69.06,66248.0,47.3687,47.3893,47.355,47.3824,66248.0
2016-07-18 12:45:00,69.05,69.07,69.04,69.07,43903.0,47.3755,47.3893,47.3687,47.3893,43903.0
2016-07-18 12:50:00,69.06,69.11,69.05,69.09,23933.0,47.3824,47.4167,47.3755,47.403,23933.0
2016-07-18 12:55:00,69.09,69.12,69.08,69.11,56402.0,47.403,47.4236,47.3961,47.4167,56402.0
2016-07-18 13:00:00,69.1,69.14,69.1,69.13,36997.0,47.4098,47.4373,47.4098,47.4304,36997.0
2016-07-18 13:05:00,69.13,69.17,69.11,69.15,58289.0,47.4304,47.4579,47.4167,47.4441,58289.0
2016-07-18 13:10:00,69.15,69.16,69.1,69.12,66680.0,47.4441,47.451,47.4098,47.4236,66680.0
2016-07-18 13:15:00,69.12,69.16,69.11,69.12,28889.0,47.4236,47.451,47.4167,47.4236,28889.0
2016-07-18 13:20:00,69.12,69.16,69.11,69.16,23969.0,47.4236,47.451,47.4167,47.451,23969.0
2016-07-18 13:25:00,69.15,69.17,69.14,69.15,31711.0,47.4441,47.4579,47.4373,47.4441,31711.0
2016-07-18 13:30:00,69.15,69.19,69.15,69.17,24731.0,47.4441,47.4716,47.4441,47.4579,24731.0
2016-07-18 13:35:00,69.17,69.21,69.16,69.19,43416.0,47.4579,47.4853,47.451,47.4716,43416.0
2016-07-18 13:40:00,69.19,69.19,69.14,69.17,35256.0,47.4716,47.4716,47.4373,47.4579,35256.0
2016-07-18 13:45:00,69.17,69.18,69.14,69.14,55969.0,47.4579,47.4647,47.4373,47.4373,55969.0
2016-07-18 13:50:00,69.14,69.15,69.11,69.11,28429.0,47.4373,47.4441,47.4167,47.4167,28429.0
2016-07-18 13:55:00,69.1,69.11,69.08,69.11,31542.0,47.4098,47.4167,47.3961,47.4167,31542.0
2016-07-18 14:00:00,69.1,69.14,69.1,69.14,49117.0,47.4098,47.4373,47.4098,47.4373,49117.0
2016-07-18 14:05:00,69.14,69.14,69.11,69.13,28710.0,47.4373,47.4373,47.4167,47.4304,28710.0
2016-07-18 14:10:00,69.13,69.14,69.11,69.11,21711.0,47.4304,47.4373,47.4167,47.4167,21711.0
2016-07-18 14:15:00,69.1,69.11,69.07,69.08,25844.0,47.4098,47.4167,47.3893,47.3961,25844.0
2016-07-18 14:20:00,69.08,69.1,69.07,69.09,67218.0,47.3961,47.4098,47.3893,47.403,67218.0
2016-07-18 14:25:00,69.08,69.15,69.07,69.15,92391.0,47.3961,47.4441,47.3893,47.4441,92391.0
2016-07-18 14:30:00,69.14,69.17,69.14,69.15,28932.0,47.4373,47.4579,47.4373,47.4441,28932.0
2016-07-18 14:35:00,69.16,69.16,69.14,69.16,37444.0,47.451,47.451,47.4373,47.451,37444.0
2016-07-18 14:40:00,69.16,69.19,69.15,69.16,24846.0,47.451,47.4716,47.4441,47.451,24846.0
2016-07-18 14:45:00,69.16,69.17,69.12,69.15,37154.0,47.451,47.4579,47.4236,47.4441,37154.0
2016-07-18 14:50:00,69.14,69.17,69.13,69.16,52768.0,47.4373,47.4579,47.4304,47.451,52768.0
2016-07-18 14:55:00,69.17,69.2,69.16,69.2,26770.0,47.4579,47.4784,47.451,47.4784,26770.0
2016-07-18 15:00:00,69.2,69.2,69.14,69.16,67882.0,47.4784,47.4784,47.4373,47.451,67882.0
2016-07-18 15:05:00,69.16,69.18,69.15,69.17,38243.0,47.451,47.4647,47.4441,47.4579,38243.0
2016-07-18 15:10:00,69.17,69.2,69.16,69.19,20697.0,47.4579,47.4784,47.451,47.4716,20697.0
2016-07-18 15:15:00,69.18,69.22,69.18,69.22,50608.0,47.4647,47.4922,47.4647,47.4922,50608.0
2016-07-18 15:20:00,69.22,69.23,69.2,69.22,40347.0,47.4922,47.499,47.4784,47.4922,40347.0
2016-07-18 15:25:00,69.21,69.23,69.19,69.21,92903.0,47.4853,47.499,47.4716,47.4853,92903.0
2016-07-18 15:30:00,69.21,69.23,69.2,69.23,105322.0,47.4853,47.499,47.4784,47.499,105322.0
2016-07-18 15:35:00,69.22,69.23,69.2,69.22,77925.0,47.4922,47.499,47.4784,47.4922,77925.0
2016-07-18 15:40:00,69.21,69.24,69.21,69.24,217539.0,47.4853,47.5059,47.4853,47.5059,217539.0
2016-07-18 15:45:00,69.24,69.28,69.24,69.27,80394.0,47.5059,47.5333,47.5059,47.5265,80394.0
2016-07-18 15:50:00,69.27,69.29,69.23,69.29,224653.0,47.5265,47.5402,47.499,47.5402,224653.0
2016-07-18 15:55:00,69.28,69.31,69.24,69.27,593245.0,47.5333,47.5539,47.5059,47.5265,593245.0
2016-07-19 09:30:00,69.1,69.22,69.02,69.11,277379.0,47.4098,47.4922,47.355,47.4167,277379.0
2016-07-19 09:35:00,69.11,69.18,68.96,69.0,204580.0,47.4167,47.4647,47.3138,47.3412,204580.0
2016-07-19 09:40:00,68.96,69.03,68.89,69.03,143548.0,47.3138,47.3618,47.2658,47.3618,143548.0
2016-07-19 09:45:00,69.02,69.03,68.85,68.89,111016.0,47.355,47.3618,47.2383,47.2658,111016.0
2016-07-19 09:50:00,68.88,68.98,68.82,68.95,84274.0,47.2589,47.3275,47.2177,47.3069,84274.0
2016-07-19 09:55:00,68.94,68.99,68.77,68.77,143627.0,47.3001,47.3344,47.1834,47.1834,143627.0
2016-07-19 10:00:00,68.78,68.8,68.63,68.68,251185.0,47.1903,47.204,47.0874,47.1217,251185.0
2016-07-19 10:05:00,68.68,68.78,68.67,68.77,54879.0,47.1217,47.1903,47.1148,47.1834,54879.0
2016-07-19 10:10:00,68.76,68.83,68.75,68.77,205342.0,47.1766,47.2246,47.1697,47.1834,205342.0
2016-07-19 10:15:00,68.77,68.82,68.72,68.8,92262.0,47.1834,47.2177,47.1491,47.204,92262.0
2016-07-19 10:20:00,68.8,68.83,68.73,68.83,138808.0,47.204,47.2246,47.156,47.2246,138808.0
2016-07-19 10:25:00,68.82,68.92,68.81,68.9,150088.0,47.2177,47.2863,47.2109,47.2726,150088.0
2016-07-19 10:30:00,68.9,68.92,68.84,68.91,73899.0,47.2726,47.2863,47.2315,47.2795,73899.0
2016-07-19 10:35:00,68.91,68.96,68.87,68.89,96595.0,47.2795,47.3138,47.252,47.2658,96595.0
2016-07-19 10:40:00,68.88,68.94,68.87,68.93,118243.0,47.2589,47.3001,47.252,47.2932,118243.0
2016-07-19 10:45:00,68.93,68.93,68.84,68.87,82055.0,47.2932,47.2932,47.2315,47.252,82055.0
2016-07-19 10:50:00,68.87,68.93,68.86,68.89,69338.0,47.252,47.2932,47.2452,47.2658,69338.0
2016-07-19 10:55:00,68.89,68.97,68.89,68.95,72234.0,47.2658,47.3206,47.2658,47.3069,72234.0
2016-07-19 11:00:00,68.95,69.03,68.95,69.02,100054.0,47.3069,47.3618,47.3069,47.355,100054.0
2016-07-19 11:05:00,69.02,69.08,69.01,69.02,92311.0,47.355,47.3961,47.3481,47.355,92311.0
2016-07-19 11:10:00,69.02,69.03,68.95,69.0,72670.0,47.355,47.3618,47.3069,47.3412,72670.0
2016-07-19 11:15:00,69.0,69.03,68.94,68.97,58968.0,47.3412,47.3618,47.3001,47.3206,58968.0
2016-07-19 11:20:00,68.96,69.0,68.92,68.94,53558.0,47.3138,47.3412,47.2863,47.3001,53558.0
2016-07-19 11:25:00,68.93,68.97,68.92,68.96,65522.0,47.2932,47.3206,47.2863,47.3138,65522.0
2016-07-19 11:30:00,68.96,69.01,68.95,68.99,43735.0,47.3138,47.3481,47.3069,47.3344,43735.0
2016-07-19 11:35:00,68.98,69.04,68.98,69.0,36860.0,47.3275,47.3687,47.3275,47.3412,36860.0
2016-07-19 11:40:00,69.01,69.08,69.01,69.04,57833.0,47.3481,47.3961,47.3481,47.3687,57833.0
2016-07-19 11:45:00,69.04,69.04,68.92,68.96,108888.0,47.3687,47.3687,47.2863,47.3138,108888.0
2016-07-19 11:50:00,68.96,69.0,68.93,68.99,82910.0,47.3138,47.3412,47.2932,47.3344,82910.0
2016-07-19 11:55:00,68.99,68.99,68.88,68.89,61855.0,47.3344,47.3344,47.2589,47.2658,61855.0
2016-07-19 12:00:00,68.9,68.9,68.84,68.86,59485.0,47.2726,47.2726,47.2315,47.2452,59485.0
2016-07-19 12:05:00,68.86,68.94,68.86,68.93,61859.0,47.2452,47.3001,47.2452,47.2932,61859.0
2016-07-19 12:10:00,68.94,68.95,68.89,68.95,51057.0,47.3001,47.3069,47.2658,47.3069,51057.0
2016-07-19 12:15:00,68.94,68.95,68.88,68.89,30845.0,47.3001,47.3069,47.2589,47.2658,30845.0
2016-07-19 12:20:00,68.89,68.89,68.82,68.86,108928.0,47.2658,47.2658,47.2177,47.2452,108928.0
2016-07-19 12:25:00,68.86,68.87,68.82,68.84,31354.0,47.2452,47.252,47.2177,47.2315,31354.0
2016-07-19 12:30:00,68.83,68.89,68.83,68.84,64885.0,47.2246,47.2658,47.2246,47.2315,64885.0
2016-07-19 12:35:00,68.84,68.84,68.8,68.81,45075.0,47.2315,47.2315,47.204,47.2109,45075.0
2016-07-19 12:40:00,68.81,68.87,68.8,68.84,47695.0,47.2109,47.252,47.204,47.2315,47695.0
2016-07-19 12:45:00,68.85,68.89,68.85,68.87,41502.0,47.2383,47.2658,47.2383,47.252,41502.0
2016-07-19 12:50:00,68.88,68.92,68.88,68.9,94979.0,47.2589,47.2863,47.2589,47.2726,94979.0
2016-07-19 12:55:00,68.89,68.9,68.86,68.88,31280.0,47.2658,47.2726,47.2452,47.2589,31280.0
2016-07-19 13:00:00,68.89,68.91,68.83,68.84,28145.0,47.2658,47.2795,47.2246,47.2315,28145.0
2016-07-19 13:05:00,68.83,68.87,68.83,68.85,42138.0,47.2246,47.252,47.2246,47.2383,42138.0
2016-07-19 13:10:00,68.86,68.86,68.83,68.83,30508.0,47.2452,47.2452,47.2246,47.2246,30508.0
2016-07-19 13:15:00,68.83,68.84,68.8,68.83,43983.0,47.2246,47.2315,47.204,47.2246,43983.0
2016-07-19 13:20:00,68.82,68.83,68.79,68.82,45644.0,47.2177,47.2246,47.1971,47.2177,45644.0
2016-07-19 13:25:00,68.81,68.82,68.77,68.78,48703.0,47.2109,47.2177,47.1834,47.1903,48703.0
2016-07-19 13:30:00,68.78,68.8,68.76,68.8,59790.0,47.1903,47.204,47.1766,47.204,59790.0
2016-07-19 13:35:00,68.8,68.82,68.77,68.8,43140.0,47.204,47.2177,47.1834,47.204,43140.0
2016-07-19 13:40:00,68.8,68.83,68.79,68.81,50829.0,47.204,47.2246,47.1971,47.2109,50829.0
2016-07-19 13:45:00,68.8,68.82,68.79,68.82,30300.0,47.204,47.2177,47.1971,47.2177,30300.0
2016-07-19 13:50:00,68.81,68.86,68.81,68.82,45780.0,47.2109,47.2452,47.2109,47.2177,45780.0
2016-07-19 13:55:00,68.82,68.83,68.79,68.79,61251.0,47.2177,47.2246,47.1971,47.1971,61251.0
2016-07-19 14:00:00,68.78,68.8,68.77,68.79,44149.0,47.1903,47.204,47.1834,47.1971,44149.0
2016-07-19 14:05:00,68.79,68.81,68.77,68.81,30590.0,47.1971,47.2109,47.1834,47.2109,30590.0
2016-07-19 14:10:00,68.81,68.82,68.79,68.8,33950.0,47.2109,47.2177,47.1971,47.204,33950.0
2016-07-19 14:15:00,68.81,68.82,68.77,68.78,183807.0,47.2109,47.2177,47.1834,47.1903,183807.0
2016-07-19 14:20:00,68.79,68.79,68.76,68.77,81978.0,47.1971,47.1971,47.1766,47.1834,81978.0
2016-07-19 14:25:00,68.76,68.82,68.75,68.81,81055.0,47.1766,47.2177,47.1697,47.2109,81055.0
2016-07-19 14:30:00,68.81,68.83,68.78,68.78,116507.0,47.2109,47.2246,47.1903,47.1903,116507.0
2016-07-19 14:35:00,68.78,68.79,68.76,68.77,36367.0,47.1903,47.1971,47.1766,47.1834,36367.0
2016-07-19 14:40:00,68.78,68.81,68.76,68.79,36520.0,47.1903,47.2109,47.1766,47.1971,36520.0
2016-07-19 14:45:00,68.78,68.79,68.75,68.76,31388.0,47.1903,47.1971,47.1697,47.1766,31388.0
2016-07-19 14:50:00,68.75,68.76,68.73,68.75,55741.0,47.1697,47.1766,47.156,47.1697,55741.0
2016-07-19 14:55:00,68.75,68.82,68.75,68.79,55211.0,47.1697,47.2177,47.1697,47.1971,55211.0
2016-07-19 15:00:00,68.79,68.82,68.77,68.79,62161.0,47.1971,47.2177,47.1834,47.1971,62161.0
2016-07-19 15:05:00,68.8,68.82,68.78,68.78,45972.0,47.204,47.2177,47.1903,47.1903,45972.0
2016-07-19 15:10:00,68.78,68.79,68.76,68.77,31751.0,47.1903,47.1971,47.1766,47.1834,31751.0
2016-07-19 15:15:00,68.77,68.8,68.77,68.78,45450.0,47.1834,47.204,47.1834,47.1903,45450.0
2016-07-19 15:20:00,68.78,68.81,68.78,68.79,46528.0,47.1903,47.2109,47.1903,47.1971,46528.0
2016-07-19 15:25:00,68.79,68.8,68.75,68.76,53268.0,47.1971,47.204,47.1697,47.1766,53268.0
2016-07-19 15:30:00,68.77,68.8,68.76,68.78,76786.0,47.1834,47.204,47.1766,47.1903,76786.0
2016-07-19 15:35:00,68.78,68.81,68.77,68.8,121890.0,47.1903,47.2109,47.1834,47.204,121890.0
2016-07-19 15:40:00,68.8,68.82,68.79,68.8,70359.0,47.204,47.2177,47.1971,47.204,70359.0
2016-07-19 15:45:00,68.8,68.81,68.78,68.8,74384.0,47.204,47.2109,47.1903,47.204,74384.0
2016-07-19 15:50:00,68.79,68.83,68.79,68.81,126219.0,47.1971,47.2246,47.1971,47.2109,126219.0
2016-07-19 15:55:00,68.81,68.89,68.8,68.88,489126.0,47.2109,47.2658,47.204,47.2589,489126.0
2016-07-20 09:30:00,68.61,68.66,68.4,68.41,436751.0,47.0736,47.108,46.9296,46.9364,436751.0
2016-07-20 09:35:00,68.41,68.42,68.24,68.32,252559.0,46.9364,46.9433,46.8198,46.8747,252559.0
2016-07-20 09:40:00,68.32,68.33,68.14,68.15,249194.0,46.8747,46.8815,46.7512,46.758,249194.0
2016-07-20 09:45:00,68.15,68.21,68.04,68.2,252824.0,46.758,46.7992,46.6826,46.7923,252824.0
2016-07-20 09:50:00,68.21,68.24,68.14,68.16,67264.0,46.7992,46.8198,46.7512,46.7649,67264.0
2016-07-20 09:55:00,68.15,68.15,68.06,68.07,112581.0,46.758,46.758,46.6963,46.7032,112581.0
2016-07-20 10:00:00,68.08,68.18,68.07,68.18,119591.0,46.71,46.7786,46.7032,46.7786,119591.0
2016-07-20 10:05:00,68.18,68.21,68.14,68.17,68319.0,46.7786,46.7992,46.7512,46.7718,68319.0
2016-07-20 10:10:00,68.18,68.3,68.18,68.27,66099.0,46.7786,46.861,46.7786,46.8404,66099.0
2016-07-20 10:15:00,68.27,68.36,68.21,68.36,117502.0,46.8404,46.9021,46.7992,46.9021,117502.0
2016-07-20 10:20:00,68.36,68.49,68.36,68.42,111150.0,46.9021,46.9913,46.9021,46.9433,111150.0
2016-07-20 10:25:00,68.43,68.47,68.35,68.41,102714.0,46.9501,46.9776,46.8953,46.9364,102714.0
2016-07-20 10:30:00,68.41,68.51,68.23,68.5,841459.0,46.9364,47.005,46.8129,46.9982,841459.0
2016-07-20 10:35:00,68.5,68.69,68.5,68.67,263119.0,46.9982,47.1285,46.9982,47.1148,263119.0
2016-07-20 10:40:00,68.67,68.69,68.62,68.69,454684.0,47.1148,47.1285,47.0805,47.1285,454684.0
2016-07-20 10:45:00,68.7,68.85,68.69,68.76,504529.0,47.1354,47.2383,47.1285,47.1766,504529.0
2016-07-20 10:50:00,68.77,68.88,68.77,68.87,248557.0,47.1834,47.2589,47.1834,47.252,248557.0
2016-07-20 10:55:00,68.88,68.89,68.8,68.82,82162.0,47.2589,47.2658,47.204,47.2177,82162.0
2016-07-20 11:00:00,68.83,68.99,68.83,68.9,201714.0,47.2246,47.3344,47.2246,47.2726,201714.0
2016-07-20 11:05:00,68.91,68.96,68.91,68.92,121284.0,47.2795,47.3138,47.2795,47.2863,121284.0
2016-07-20 11:10:00,68.92,68.92,68.79,68.85,89033.0,47.2863,47.2863,47.1971,47.2383,89033.0
2016-07-20 11:15:00,68.86,68.92,68.78,68.92,53993.0,47.2452,47.2863,47.1903,47.2863,53993.0
2016-07-20 11:20:00,68.93,68.94,68.86,68.89,91917.0,47.2932,47.3001,47.2452,47.2658,91917.0
2016-07-20 11:25:00,68.88,68.96,68.88,68.94,60098.0,47.2589,47.3138,47.2589,47.3001,60098.0
2016-07-20 11:30:00,68.94,68.95,68.88,68.89,66724.0,47.3001,47.3069,47.2589,47.2658,66724.0
2016-07-20 11:35:00,68.89,68.89,68.79,68.82,61901.0,47.2658,47.2658,47.1971,47.2177,61901.0
2016-07-20 11:40:00,68.82,68.83,68.75,68.75,44980.0,47.2177,47.2246,47.1697,47.1697,44980.0
2016-07-20 11:45:00,68.73,68.79,68.73,68.76,38324.0,47.156,47.1971,47.156,47.1766,38324.0
2016-07-20 11:50:00,68.76,68.89,68.76,68.89,271759.0,47.1766,47.2658,47.1766,47.2658,271759.0
2016-07-20 11:55:00,68.89,68.9,68.82,68.83,142325.0,47.2658,47.2726,47.2177,47.2246,142325.0
2016-07-20 12:00:00,68.83,68.89,68.82,68.88,252078.0,47.2246,47.2658,47.2177,47.2589,252078.0
2016-07-20 12:05:00,68.88,68.9,68.85,68.85,61183.0,47.2589,47.2726,47.2383,47.2383,61183.0
2016-07-20 12:10:00,68.84,68.91,68.84,68.9,44232.0,47.2315,47.2795,47.2315,47.2726,44232.0
2016-07-20 12:15:00,68.89,68.94,68.87,68.88,116902.0,47.2658,47.3001,47.252,47.2589,116902.0
2016-07-20 12:20:00,68.89,68.89,68.84,68.86,57593.0,47.2658,47.2658,47.2315,47.2452,57593.0
2016-07-20 12:25:00,68.86,68.87,68.83,68.86,409671.0,47.2452,47.252,47.2246,47.2452,409671.0
2016-07-20 12:30:00,68.86,68.88,68.84,68.86,175064.0,47.2452,47.2589,47.2315,47.2452,175064.0
2016-07-20 12:35:00,68.86,68.9,68.85,68.89,57359.0,47.2452,47.2726,47.2383,47.2658,57359.0
2016-07-20 12:40:00,68.88,68.95,68.88,68.94,30398.0,47.2589,47.3069,47.2589,47.3001,30398.0
2016-07-20 12:45:00,68.95,69.01,68.93,69.0,56352.0,47.3069,47.3481,47.2932,47.3412,56352.0
2016-07-20 12:50:00,69.0,69.02,68.97,68.99,48091.0,47.3412,47.355,47.3206,47.3344,48091.0
2016-07-20 12:55:00,68.99,69.02,68.96,69.02,69549.0,47.3344,47.355,47.3138,47.355,69549.0
2016-07-20 13:00:00,69.01,69.06,68.98,69.04,49501.0,47.3481,47.3824,47.3275,47.3687,49501.0
2016-07-20 13:05:00,69.04,69.08,69.04,69.06,73067.0,47.3687,47.3961,47.3687,47.3824,73067.0
2016-07-20 13:10:00,69.07,69.11,69.06,69.06,42451.0,47.3893,47.4167,47.3824,47.3824,42451.0
2016-07-20 13:15:00,69.06,69.12,69.05,69.12,38003.0,47.3824,47.4236,47.3755,47.4236,38003.0
2016-07-20 13:20:00,69.12,69.13,69.1,69.11,66101.0,47.4236,47.4304,47.4098,47.4167,66101.0
2016-07-20 13:25:00,69.12,69.12,69.08,69.09,38895.0,47.4236,47.4236,47.3961,47.403,38895.0
2016-07-20 13:30:00,69.1,69.1,69.05,69.08,60086.0,47.4098,47.4098,47.3755,47.3961,60086.0
2016-07-20 13:35:00,69.08,69.1,69.04,69.05,80752.0,47.3961,47.4098,47.3687,47.3755,80752.0
2016-07-20 13:40:00,69.06,69.09,69.04,69.07,49154.0,47.3824,47.403,47.3687,47.3893,49154.0
2016-07-20 13:45:00,69.08,69.08,69.05,69.07,62396.0,47.3961,47.3961,47.3755,47.3893,62396.0
2016-07-20 13:50:00,69.07,69.08,69.03,69.04,70579.0,47.3893,47.3961,47.3618,47.3687,70579.0
2016-07-20 13:55:00,69.04,69.05,68.99,69.01,70715.0,47.3687,47.3755,47.3344,47.3481,70715.0
2016-07-20 14:00:00,69.0,69.03,68.97,68.98,170103.0,47.3412,47.3618,47.3206,47.3275,170103.0
2016-07-20 14:05:00,68.99,69.03,68.98,69.02,155610.0,47.3344,47.3618,47.3275,47.355,155610.0
2016-07-20 14:10:00,69.01,69.06,69.0,69.0,41100.0,47.3481,47.3824,47.3412,47.3412,41100.0
2016-07-20 14:15:00,69.0,69.05,69.0,69.0,51253.0,47.3412,47.3755,47.3412,47.3412,51253.0
2016-07-20 14:20:00,69.0,69.06,68.99,69.0,39421.0,47.3412,47.3824,47.3344,47.3412,39421.0
2016-07-20 14:25:00,69.01,69.05,69.01,69.03,57057.0,47.3481,47.3755,47.3481,47.3618,57057.0
2016-07-20 14:30:00,69.02,69.03,68.94,68.94,43385.0,47.355,47.3618,47.3001,47.3001,43385.0
2016-07-20 14:35:00,68.94,68.97,68.92,68.96,60241.0,47.3001,47.3206,47.2863,47.3138,60241.0
2016-07-20 14:40:00,68.95,68.99,68.94,68.97,60672.0,47.3069,47.3344,47.3001,47.3206,60672.0
2016-07-20 14:45:00,68.97,69.0,68.9,68.92,42021.0,47.3206,47.3412,47.2726,47.2863,42021.0
2016-07-20 14:50:00,68.92,68.95,68.91,68.93,26590.0,47.2863,47.3069,47.2795,47.2932,26590.0
2016-07-20 14:55:00,68.93,68.96,68.88,68.88,64989.0,47.2932,47.3138,47.2589,47.2589,64989.0
2016-07-20 15:00:00,68.88,68.89,68.83,68.83,168851.0,47.2589,47.2658,47.2246,47.2246,168851.0
2016-07-20 15:05:00,68.83,68.84,68.8,68.81,64450.0,47.2246,47.2315,47.204,47.2109,64450.0
2016-07-20 15:10:00,68.81,68.81,68.78,68.8,197792.0,47.2109,47.2109,47.1903,47.204,197792.0
2016-07-20 15:15:00,68.79,68.8,68.72,68.72,126241.0,47.1971,47.204,47.1491,47.1491,126241.0
2016-07-20 15:20:00,68.72,68.78,68.72,68.76,102589.0,47.1491,47.1903,47.1491,47.1766,102589.0
2016-07-20 15:25:00,68.76,68.77,68.72,68.73,83162.0,47.1766,47.1834,47.1491,47.156,83162.0
2016-07-20 15:30:00,68.73,68.8,68.73,68.8,118478.0,47.156,47.204,47.156,47.204,118478.0
2016-07-20 15:35:00,68.8,68.81,68.77,68.78,157775.0,47.204,47.2109,47.1834,47.1903,157775.0
2016-07-20 15:40:00,68.79,68.85,68.79,68.85,110664.0,47.1971,47.2383,47.1971,47.2383,110664.0
2016-07-20 15:45:00,68.84,68.85,68.82,68.83,138342.0,47.2315,47.2383,47.2177,47.2246,138342.0
2016-07-20 15:50:00,68.83,68.85,68.81,68.84,126233.0,47.2246,47.2383,47.2109,47.2315,126233.0
2016-07-20 15:55:00,68.84,68.85,68.77,68.8,336865.0,47.2315,47.2383,47.1834,47.204,336865.0
2016-07-21 09:30:00,68.58,68.82,68.58,68.75,300634.0,47.0531,47.2177,47.0531,47.1697,300634.0
2016-07-21 09:35:00,68.76,68.93,68.76,68.84,132662.0,47.1766,47.2932,47.1766,47.2315,132662.0
2016-07-21 09:40:00,68.83,69.01,68.83,68.98,145583.0,47.2246,47.3481,47.2246,47.3275,145583.0
2016-07-21 09:45:00,68.99,69.06,68.94,68.94,114180.0,47.3344,47.3824,47.3001,47.3001,114180.0
2016-07-21 09:50:00,68.95,69.04,68.95,69.01,66814.0,47.3069,47.3687,47.3069,47.3481,66814.0
2016-07-21 09:55:00,69.01,69.04,68.9,68.93,91219.0,47.3481,47.3687,47.2726,47.2932,91219.0
2016-07-21 10:00:00,68.92,69.01,68.9,68.99,135143.0,47.2863,47.3481,47.2726,47.3344,135143.0
2016-07-21 10:05:00,68.99,69.04,68.96,69.01,41087.0,47.3344,47.3687,47.3138,47.3481,41087.0
2016-07-21 10:10:00,69.02,69.15,69.02,69.06,130406.0,47.355,47.4441,47.355,47.3824,130406.0
2016-07-21 10:15:00,69.06,69.14,69.05,69.09,112636.0,47.3824,47.4373,47.3755,47.403,112636.0
2016-07-21 10:20:00,69.09,69.14,68.96,68.97,82613.0,47.403,47.4373,47.3138,47.3206,82613.0
2016-07-21 10:25:00,68.97,68.97,68.82,68.92,121215.0,47.3206,47.3206,47.2177,47.2863,121215.0
2016-07-21 10:30:00,68.93,69.03,68.92,69.02,101841.0,47.2932,47.3618,47.2863,47.355,101841.0
2016-07-21 10:35:00,69.02,69.09,68.95,69.05,97426.0,47.355,47.403,47.3069,47.3755,97426.0
2016-07-21 10:40:00,69.05,69.09,69.01,69.06,40365.0,47.3755,47.403,47.3481,47.3824,40365.0
2016-07-21 10:45:00,69.06,69.15,68.99,69.13,61637.0,47.3824,47.4441,47.3344,47.4304,61637.0
2016-07-21 10:50:00,69.13,69.19,69.11,69.12,97036.0,47.4304,47.4716,47.4167,47.4236,97036.0
2016-07-21 10:55:00,69.12,69.23,69.1,69.21,87902.0,47.4236,47.499,47.4098,47.4853,87902.0
2016-07-21 11:00:00,69.22,69.22,69.07,69.09,109732.0,47.4922,47.4922,47.3893,47.403,109732.0
2016-07-21 11:05:00,69.09,69.15,69.07,69.09,62788.0,47.403,47.4441,47.3893,47.403,62788.0
2016-07-21 11:10:00,69.1,69.11,69.05,69.1,46088.0,47.4098,47.4167,47.3755,47.4098,46088.0
2016-07-21 11:15:00,69.09,69.1,69.06,69.08,32628.0,47.403,47.4098,47.3824,47.3961,32628.0
2016-07-21 11:20:00,69.08,69.08,69.02,69.04,28306.0,47.3961,47.3961,47.355,47.3687,28306.0
2016-07-21 11:25:00,69.04,69.06,68.93,68.95,53852.0,47.3687,47.3824,47.2932,47.3069,53852.0
2016-07-21 11:30:00,68.95,68.95,68.84,68.84,127011.0,47.3069,47.3069,47.2315,47.2315,127011.0
2016-07-21 11:35:00,68.84,68.87,68.82,68.85,107956.0,47.2315,47.252,47.2177,47.2383,107956.0
2016-07-21 11:40:00,68.85,68.85,68.76,68.79,74318.0,47.2383,47.2383,47.1766,47.1971,74318.0
2016-07-21 11:45:00,68.79,68.79,68.73,68.79,133758.0,47.1971,47.1971,47.156,47.1971,133758.0
2016-07-21 11:50:00,68.78,68.78,68.71,68.72,140918.0,47.1903,47.1903,47.1423,47.1491,140918.0
2016-07-21 11:55:00,68.72,68.72,68.58,68.59,98710.0,47.1491,47.1491,47.0531,47.0599,98710.0
2016-07-21 12:00:00,68.59,68.6,68.55,68.58,46318.0,47.0599,47.0668,47.0325,47.0531,46318.0
2016-07-21 12:05:00,68.58,68.62,68.58,68.58,39680.0,47.0531,47.0805,47.0531,47.0531,39680.0
2016-07-21 12:10:00,68.58,68.61,68.57,68.6,34530.0,47.0531,47.0736,47.0462,47.0668,34530.0
2016-07-21 12:15:00,68.61,68.61,68.54,68.54,63458.0,47.0736,47.0736,47.0256,47.0256,63458.0
2016-07-21 12:20:00,68.54,68.54,68.42,68.44,130639.0,47.0256,47.0256,46.9433,46.957,130639.0
2016-07-21 12:25:00,68.42,68.47,68.4,68.44,98243.0,46.9433,46.9776,46.9296,46.957,98243.0
2016-07-21 12:30:00,68.44,68.47,68.43,68.45,63035.0,46.957,46.9776,46.9501,46.9639,63035.0
2016-07-21 12:35:00,68.45,68.47,68.42,68.45,53530.0,46.9639,46.9776,46.9433,46.9639,53530.0
2016-07-21 12:40:00,68.45,68.45,68.4,68.43,62171.0,46.9639,46.9639,46.9296,46.9501,62171.0
2016-07-21 12:45:00,68.42,68.42,68.35,68.37,121199.0,46.9433,46.9433,46.8953,46.909,121199.0
2016-07-21 12:50:00,68.36,68.37,68.32,68.37,47675.0,46.9021,46.909,46.8747,46.909,47675.0
2016-07-21 12:55:00,68.37,68.37,68.32,68.34,42077.0,46.909,46.909,46.8747,46.8884,42077.0
2016-07-21 13:00:00,68.33,68.34,68.27,68.28,36516.0,46.8815,46.8884,46.8404,46.8472,36516.0
2016-07-21 13:05:00,68.28,68.33,68.25,68.32,84785.0,46.8472,46.8815,46.8266,46.8747,84785.0
2016-07-21 13:10:00,68.32,68.43,68.3,68.4,100990.0,46.8747,46.9501,46.861,46.9296,100990.0
2016-07-21 13:15:00,68.41,68.43,68.37,68.42,34753.0,46.9364,46.9501,46.909,46.9433,34753.0
2016-07-21 13:20:00,68.42,68.46,68.41,68.42,89192.0,46.9433,46.9707,46.9364,46.9433,89192.0
2016-07-21 13:25:00,68.41,68.47,68.41,68.46,43510.0,46.9364,46.9776,46.9364,46.9707,43510.0
2016-07-21 13:30:00,68.46,68.46,68.39,68.41,39399.0,46.9707,46.9707,46.9227,46.9364,39399.0
2016-07-21 13:35:00,68.42,68.44,68.39,68.42,26995.0,46.9433,46.957,46.9227,46.9433,26995.0
2016-07-21 13:40:00,68.41,68.46,68.4,68.41,82034.0,46.9364,46.9707,46.9296,46.9364,82034.0
2016-07-21 13:45:00,68.41,68.44,68.35,68.36,44427.0,46.9364,46.957,46.8953,46.9021,44427.0
2016-07-21 13:50:00,68.35,68.35,68.28,68.28,131737.0,46.8953,46.8953,46.8472,46.8472,131737.0
2016-07-21 13:55:00,68.27,68.34,68.24,68.34,260230.0,46.8404,46.8884,46.8198,46.8884,260230.0
2016-07-21 14:00:00,68.34,68.38,68.33,68.38,40274.0,46.8884,46.9158,46.8815,46.9158,40274.0
2016-07-21 14:05:00,68.38,68.42,68.35,68.36,58535.0,46.9158,46.9433,46.8953,46.9021,58535.0
2016-07-21 14:10:00,68.36,68.36,68.31,68.31,65288.0,46.9021,46.9021,46.8678,46.8678,65288.0
2016-07-21 14:15:00,68.31,68.33,68.28,68.31,56081.0,46.8678,46.8815,46.8472,46.8678,56081.0
2016-07-21 14:20:00,68.31,68.34,68.28,68.29,55097.0,46.8678,46.8884,46.8472,46.8541,55097.0
2016-07-21 14:25:00,68.28,68.29,68.24,68.25,56516.0,46.8472,46.8541,46.8198,46.8266,56516.0
2016-07-21 14:30:00,68.25,68.3,68.23,68.28,137571.0,46.8266,46.861,46.8129,46.8472,137571.0
2016-07-21 14:35:00,68.27,68.28,68.22,68.23,34021.0,46.8404,46.8472,46.8061,46.8129,34021.0
2016-07-21 14:40:00,68.23,68.28,68.23,68.23,46146.0,46.8129,46.8472,46.8129,46.8129,46146.0
2016-07-21 14:45:00,68.24,68.24,68.11,68.16,69881.0,46.8198,46.8198,46.7306,46.7649,69881.0
2016-07-21 14:50:00,68.15,68.18,68.15,68.18,30576.0,46.758,46.7786,46.758,46.7786,30576.0
2016-07-21 14:55:00,68.18,68.19,68.13,68.14,106423.0,46.7786,46.7855,46.7443,46.7512,106423.0
2016-07-21 15:00:00,68.14,68.14,68.07,68.08,90374.0,46.7512,46.7512,46.7032,46.71,90374.0
2016-07-21 15:05:00,68.07,68.09,68.0,68.0,92831.0,46.7032,46.7169,46.6551,46.6551,92831.0
2016-07-21 15:10:00,68.0,68.0,67.97,67.99,70836.0,46.6551,46.6551,46.6345,46.6483,70836.0
2016-07-21 15:15:00,67.98,68.01,67.94,67.95,77550.0,46.6414,46.662,46.614,46.6208,77550.0
2016-07-21 15:20:00,67.95,68.0,67.95,67.96,155693.0,46.6208,46.6551,46.6208,46.6277,155693.0
2016-07-21 15:25:00,67.96,67.98,67.94,67.98,108682.0,46.6277,46.6414,46.614,46.6414,108682.0
2016-07-21 15:30:00,67.98,68.06,67.97,68.05,163972.0,46.6414,46.6963,46.6345,46.6894,163972.0
2016-07-21 15:35:00,68.05,68.05,67.99,68.0,143680.0,46.6894,46.6894,46.6483,46.6551,143680.0
2016-07-21 15:40:00,68.0,68.04,68.0,68.01,211568.0,46.6551,46.6826,46.6551,46.662,211568.0
2016-07-21 15:45:00,68.0,68.09,68.0,68.06,344025.0,46.6551,46.7169,46.6551,46.6963,344025.0
2016-07-21 15:50:00,68.06,68.08,68.04,68.06,370121.0,46.6963,46.71,46.6826,46.6963,370121.0
2016-07-21 15:55:00,68.06,68.12,68.05,68.09,1020148.0,46.6963,46.7375,46.6894,46.7169,1020148.0
2016-07-22 09:30:00,68.28,68.43,68.23,68.38,539474.0,46.8472,46.9501,46.8129,46.9158,539474.0
2016-07-22 09:35:00,68.39,68.4,68.18,68.23,233958.0,46.9227,46.9296,46.7786,46.8129,233958.0
2016-07-22 09:40:00,68.24,68.31,68.07,68.1,162027.0,46.8198,46.8678,46.7032,46.7237,162027.0
2016-07-22 09:45:00,68.11,68.32,68.11,68.3,95964.0,46.7306,46.8747,46.7306,46.861,95964.0
2016-07-22 09:50:00,68.29,68.29,68.14,68.14,105570.0,46.8541,46.8541,46.7512,46.7512,105570.0
2016-07-22 09:55:00,68.14,68.15,68.03,68.06,134360.0,46.7512,46.758,46.6757,46.6963,134360.0
2016-07-22 10:00:00,68.06,68.1,68.01,68.07,124107.0,46.6963,46.7237,46.662,46.7032,124107.0
2016-07-22 10:05:00,68.08,68.11,67.97,67.99,160847.0,46.71,46.7306,46.6345,46.6483,160847.0
2016-07-22 10:10:00,67.99,68.0,67.93,67.96,93179.0,46.6483,46.6551,46.6071,46.6277,93179.0
2016-07-22 10:15:00,67.95,67.99,67.88,67.89,118189.0,46.6208,46.6483,46.5728,46.5797,118189.0
2016-07-22 10:20:00,67.89,68.1,67.89,68.1,93090.0,46.5797,46.7237,46.5797,46.7237,93090.0
2016-07-22 10:25:00,68.1,68.12,68.04,68.07,61806.0,46.7237,46.7375,46.6826,46.7032,61806.0
2016-07-22 10:30:00,68.07,68.15,68.03,68.13,78583.0,46.7032,46.758,46.6757,46.7443,78583.0
2016-07-22 10:35:00,68.13,68.2,68.08,68.1,65620.0,46.7443,46.7923,46.71,46.7237,65620.0
2016-07-22 10:40:00,68.1,68.15,68.08,68.14,130239.0,46.7237,46.758,46.71,46.7512,130239.0
2016-07-22 10:45:00,68.14,68.2,68.14,68.18,63110.0,46.7512,46.7923,46.7512,46.7786,63110.0
2016-07-22 10:50:00,68.19,68.25,68.18,68.25,109799.0,46.7855,46.8266,46.7786,46.8266,109799.0
2016-07-22 10:55:00,68.25,68.36,68.23,68.36,96788.0,46.8266,46.9021,46.8129,46.9021,96788.0
2016-07-22 11:00:00,68.36,68.37,68.32,68.35,103547.0,46.9021,46.909,46.8747,46.8953,103547.0
2016-07-22 11:05:00,68.35,68.36,68.31,68.31,48664.0,46.8953,46.9021,46.8678,46.8678,48664.0
2016-07-22 11:10:00,68.32,68.4,68.28,68.36,86629.0,46.8747,46.9296,46.8472,46.9021,86629.0
2016-07-22 11:15:00,68.36,68.4,68.34,68.35,40540.0,46.9021,46.9296,46.8884,46.8953,40540.0
2016-07-22 11:20:00,68.34,68.35,68.28,68.28,42141.0,46.8884,46.8953,46.8472,46.8472,42141.0
2016-07-22 11:25:00,68.28,68.28,68.22,68.24,34748.0,46.8472,46.8472,46.8061,46.8198,34748.0
2016-07-22 11:30:00,68.23,68.24,68.17,68.18,150317.0,46.8129,46.8198,46.7718,46.7786,150317.0
2016-07-22 11:35:00,68.19,68.21,68.12,68.12,53555.0,46.7855,46.7992,46.7375,46.7375,53555.0
2016-07-22 11:40:00,68.13,68.13,68.02,68.06,64661.0,46.7443,46.7443,46.6688,46.6963,64661.0
2016-07-22 11:45:00,68.05,68.09,68.0,68.06,71971.0,46.6894,46.7169,46.6551,46.6963,71971.0
2016-07-22 11:50:00,68.05,68.15,68.01,68.13,133733.0,46.6894,46.758,46.662,46.7443,133733.0
2016-07-22 11:55:00,68.14,68.14,68.08,68.09,60386.0,46.7512,46.7512,46.71,46.7169,60386.0
2016-07-22 12:00:00,68.08,68.13,68.08,68.09,119808.0,46.71,46.7443,46.71,46.7169,119808.0
2016-07-22 12:05:00,68.09,68.14,68.09,68.11,68978.0,46.7169,46.7512,46.7169,46.7306,68978.0
2016-07-22 12:10:00,68.12,68.13,68.07,68.07,53884.0,46.7375,46.7443,46.7032,46.7032,53884.0
2016-07-22 12:15:00,68.08,68.11,68.06,68.08,65817.0,46.71,46.7306,46.6963,46.71,65817.0
2016-07-22 12:20:00,68.07,68.08,68.04,68.07,61099.0,46.7032,46.71,46.6826,46.7032,61099.0
2016-07-22 12:25:00,68.07,68.11,68.05,68.07,127913.0,46.7032,46.7306,46.6894,46.7032,127913.0
2016-07-22 12:30:00,68.07,68.1,68.06,68.08,35849.0,46.7032,46.7237,46.6963,46.71,35849.0
2016-07-22 12:35:00,68.08,68.1,68.03,68.09,73995.0,46.71,46.7237,46.6757,46.7169,73995.0
2016-07-22 12:40:00,68.09,68.11,68.06,68.09,49461.0,46.7169,46.7306,46.6963,46.7169,49461.0
2016-07-22 12:45:00,68.1,68.1,68.06,68.08,47178.0,46.7237,46.7237,46.6963,46.71,47178.0
2016-07-22 12:50:00,68.07,68.09,68.04,68.09,46812.0,46.7032,46.7169,46.6826,46.7169,46812.0
2016-07-22 12:55:00,68.09,68.09,68.03,68.04,32171.0,46.7169,46.7169,46.6757,46.6826,32171.0
2016-07-22 13:00:00,68.04,68.07,67.99,68.05,175957.0,46.6826,46.7032,46.6483,46.6894,175957.0
2016-07-22 13:05:00,68.05,68.13,68.05,68.11,185563.0,46.6894,46.7443,46.6894,46.7306,185563.0
2016-07-22 13:10:00,68.11,68.12,68.06,68.06,49291.0,46.7306,46.7375,46.6963,46.6963,49291.0
2016-07-22 13:15:00,68.07,68.08,68.01,68.02,41896.0,46.7032,46.71,46.662,46.6688,41896.0
2016-07-22 13:20:00,68.01,68.05,68.01,68.05,29695.0,46.662,46.6894,46.662,46.6894,29695.0
2016-07-22 13:25:00,68.04,68.08,68.04,68.07,28406.0,46.6826,46.71,46.6826,46.7032,28406.0
2016-07-22 13:30:00,68.08,68.09,68.06,68.08,22419.0,46.71,46.7169,46.6963,46.71,22419.0
2016-07-22 13:35:00,68.08,68.08,68.01,68.01,42553.0,46.71,46.71,46.662,46.662,42553.0
2016-07-22 13:40:00,68.02,68.03,67.99,68.0,37215.0,46.6688,46.6757,46.6483,46.6551,37215.0
2016-07-22 13:45:00,68.01,68.02,67.98,68.02,40200.0,46.662,46.6688,46.6414,46.6688,40200.0
2016-07-22 13:50:00,68.02,68.04,68.01,68.03,34259.0,46.6688,46.6826,46.662,46.6757,34259.0
2016-07-22 13:55:00,68.03,68.04,68.0,68.02,36969.0,46.6757,46.6826,46.6551,46.6688,36969.0
2016-07-22 14:00:00,68.02,68.03,68.0,68.0,42191.0,46.6688,46.6757,46.6551,46.6551,42191.0
2016-07-22 14:05:00,68.0,68.14,68.0,68.14,174302.0,46.6551,46.7512,46.6551,46.7512,174302.0
2016-07-22 14:10:00,68.14,68.15,68.1,68.11,81741.0,46.7512,46.758,46.7237,46.7306,81741.0
2016-07-22 14:15:00,68.11,68.13,68.09,68.13,26586.0,46.7306,46.7443,46.7169,46.7443,26586.0
2016-07-22 14:20:00,68.13,68.14,68.08,68.1,38638.0,46.7443,46.7512,46.71,46.7237,38638.0
2016-07-22 14:25:00,68.11,68.15,68.1,68.12,50819.0,46.7306,46.758,46.7237,46.7375,50819.0
2016-07-22 14:30:00,68.12,68.13,68.09,68.1,77124.0,46.7375,46.7443,46.7169,46.7237,77124.0
2016-07-22 14:35:00,68.09,68.11,68.08,68.11,146423.0,46.7169,46.7306,46.71,46.7306,146423.0
2016-07-22 14:40:00,68.11,68.13,68.1,68.11,60940.0,46.7306,46.7443,46.7237,46.7306,60940.0
2016-07-22 14:45:00,68.11,68.13,68.1,68.13,82306.0,46.7306,46.7443,46.7237,46.7443,82306.0
2016-07-22 14:50:00,68.13,68.14,68.11,68.14,61109.0,46.7443,46.7512,46.7306,46.7512,61109.0
2016-07-22 14:55:00,68.15,68.15,68.12,68.14,43639.0,46.758,46.758,46.7375,46.7512,43639.0
2016-07-22 15:00:00,68.14,68.17,68.12,68.13,52868.0,46.7512,46.7718,46.7375,46.7443,52868.0
2016-07-22 15:05:00,68.13,68.15,68.11,68.15,89226.0,46.7443,46.758,46.7306,46.758,89226.0
2016-07-22 15:10:00,68.15,68.17,68.13,68.17,173788.0,46.758,46.7718,46.7443,46.7718,173788.0
2016-07-22 15:15:00,68.16,68.22,68.15,68.2,70401.0,46.7649,46.8061,46.758,46.7923,70401.0
2016-07-22 15:20:00,68.21,68.26,68.2,68.22,70063.0,46.7992,46.8335,46.7923,46.8061,70063.0
2016-07-22 15:25:00,68.22,68.26,68.21,68.23,177751.0,46.8061,46.8335,46.7992,46.8129,177751.0
2016-07-22 15:30:00,68.22,68.25,68.21,68.23,80874.0,46.8061,46.8266,46.7992,46.8129,80874.0
2016-07-22 15:35:00,68.24,68.27,68.22,68.26,75038.0,46.8198,46.8404,46.8061,46.8335,75038.0
2016-07-22 15:40:00,68.26,68.28,68.25,68.27,62794.0,46.8335,46.8472,46.8266,46.8404,62794.0
2016-07-22 15:45:00,68.27,68.29,68.25,68.26,88640.0,46.8404,46.8541,46.8266,46.8335,88640.0
2016-07-22 15:50:00,68.26,68.27,68.24,68.25,124300.0,46.8335,46.8404,46.8198,46.8266,124300.0
2016-07-22 15:55:00,68.25,68.32,68.23,68.31,599684.0,46.8266,46.8747,46.8129,46.8678,599684.0
2016-07-25 09:30:00,67.87,68.08,67.7,67.72,768602.0,46.5659,46.71,46.4493,46.463,768602.0
2016-07-25 09:35:00,67.73,67.75,67.58,67.66,237751.0,46.4699,46.4836,46.367,46.4218,237751.0
2016-07-25 09:40:00,67.65,67.65,67.48,67.53,313989.0,46.415,46.415,46.2983,46.3327,313989.0
2016-07-25 09:45:00,67.53,67.58,67.37,67.38,322359.0,46.3327,46.367,46.2229,46.2297,322359.0
2016-07-25 09:50:00,67.38,67.56,67.38,67.53,393650.0,46.2297,46.3532,46.2297,46.3327,393650.0
2016-07-25 09:55:00,67.53,67.64,67.48,67.54,155086.0,46.3327,46.4081,46.2983,46.3395,155086.0
2016-07-25 10:00:00,67.54,67.54,67.44,67.45,247013.0,46.3395,46.3395,46.2709,46.2778,247013.0
2016-07-25 10:05:00,67.44,67.47,67.37,67.41,231966.0,46.2709,46.2915,46.2229,46.2503,231966.0
2016-07-25 10:10:00,67.41,67.41,67.3,67.33,324878.0,46.2503,46.2503,46.1749,46.1954,324878.0
2016-07-25 10:15:00,67.32,67.41,67.29,67.37,124276.0,46.1886,46.2503,46.168,46.2229,124276.0
2016-07-25 10:20:00,67.37,67.37,67.2,67.22,121316.0,46.2229,46.2229,46.1062,46.12,121316.0
2016-07-25 10:25:00,67.22,67.32,67.21,67.31,93908.0,46.12,46.1886,46.1131,46.1817,93908.0
2016-07-25 10:30:00,67.31,67.31,67.14,67.16,221790.0,46.1817,46.1817,46.0651,46.0788,221790.0
2016-07-25 10:35:00,67.15,67.23,67.08,67.2,354791.0,46.0719,46.1268,46.0239,46.1062,354791.0
2016-07-25 10:40:00,67.21,67.25,67.06,67.08,148566.0,46.1131,46.1405,46.0102,46.0239,148566.0
2016-07-25 10:45:00,67.08,67.14,67.05,67.06,125559.0,46.0239,46.0651,46.0033,46.0102,125559.0
2016-07-25 10:50:00,67.06,67.15,67.04,67.15,151993.0,46.0102,46.0719,45.9965,46.0719,151993.0
2016-07-25 10:55:00,67.15,67.19,67.13,67.14,158179.0,46.0719,46.0994,46.0582,46.0651,158179.0
2016-07-25 11:00:00,67.13,67.17,67.11,67.14,72263.0,46.0582,46.0857,46.0445,46.0651,72263.0
2016-07-25 11:05:00,67.13,67.14,66.92,66.92,174080.0,46.0582,46.0651,45.9141,45.9141,174080.0
2016-07-25 11:10:00,66.92,66.95,66.88,66.91,76506.0,45.9141,45.9347,45.8867,45.9073,76506.0
2016-07-25 11:15:00,66.91,66.97,66.9,66.91,80622.0,45.9073,45.9484,45.9004,45.9073,80622.0
2016-07-25 11:20:00,66.9,67.02,66.86,67.02,125357.0,45.9004,45.9827,45.873,45.9827,125357.0
2016-07-25 11:25:00,67.03,67.07,66.95,67.03,163656.0,45.9896,46.017,45.9347,45.9896,163656.0
2016-07-25 11:30:00,67.02,67.09,67.01,67.09,138233.0,45.9827,46.0308,45.9759,46.0308,138233.0
2016-07-25 11:35:00,67.09,67.1,67.01,67.02,72651.0,46.0308,46.0376,45.9759,45.9827,72651.0
2016-07-25 11:40:00,67.02,67.02,66.9,66.91,48425.0,45.9827,45.9827,45.9004,45.9073,48425.0
2016-07-25 11:45:00,66.91,66.92,66.86,66.88,113857.0,45.9073,45.9141,45.873,45.8867,113857.0
2016-07-25 11:50:00,66.87,66.94,66.85,66.93,73543.0,45.8798,45.9279,45.8661,45.921,73543.0
2016-07-25 11:55:00,66.93,66.94,66.89,66.9,96894.0,45.921,45.9279,45.8935,45.9004,96894.0
2016-07-25 12:00:00,66.9,66.92,66.87,66.9,128723.0,45.9004,45.9141,45.8798,45.9004,128723.0
2016-07-25 12:05:00,66.89,66.89,66.83,66.84,83068.0,45.8935,45.8935,45.8524,45.8592,83068.0
2016-07-25 12:10:00,66.84,66.91,66.84,66.88,229106.0,45.8592,45.9073,45.8592,45.8867,229106.0
2016-07-25 12:15:00,66.88,66.91,66.86,66.88,77715.0,45.8867,45.9073,45.873,45.8867,77715.0
2016-07-25 12:20:00,66.88,66.94,66.87,66.91,58024.0,45.8867,45.9279,45.8798,45.9073,58024.0
2016-07-25 12:25:00,66.9,66.91,66.84,66.85,59654.0,45.9004,45.9073,45.8592,45.8661,59654.0
2016-07-25 12:30:00,66.86,66.86,66.79,66.8,69080.0,45.873,45.873,45.8249,45.8318,69080.0
2016-07-25 12:35:00,66.79,66.8,66.76,66.8,79775.0,45.8249,45.8318,45.8044,45.8318,79775.0
2016-07-25 12:40:00,66.8,66.84,66.77,66.78,77214.0,45.8318,45.8592,45.8112,45.8181,77214.0
2016-07-25 12:45:00,66.79,66.87,66.79,66.85,76326.0,45.8249,45.8798,45.8249,45.8661,76326.0
2016-07-25 12:50:00,66.85,66.87,66.79,66.83,109609.0,45.8661,45.8798,45.8249,45.8524,109609.0
2016-07-25 12:55:00,66.82,66.82,66.76,66.77,66315.0,45.8455,45.8455,45.8044,45.8112,66315.0
2016-07-25 13:00:00,66.76,66.81,66.75,66.78,65036.0,45.8044,45.8387,45.7975,45.8181,65036.0
2016-07-25 13:05:00,66.78,66.8,66.75,66.75,64669.0,45.8181,45.8318,45.7975,45.7975,64669.0
2016-07-25 13:10:00,66.76,66.78,66.74,66.74,40930.0,45.8044,45.8181,45.7906,45.7906,40930.0
2016-07-25 13:15:00,66.75,66.76,66.71,66.74,85028.0,45.7975,45.8044,45.77,45.7906,85028.0
2016-07-25 13:20:00,66.75,66.78,66.74,66.77,50903.0,45.7975,45.8181,45.7906,45.8112,50903.0
2016-07-25 13:25:00,66.77,66.86,66.76,66.85,89536.0,45.8112,45.873,45.8044,45.8661,89536.0
2016-07-25 13:30:00,66.84,66.88,66.84,66.87,75612.0,45.8592,45.8867,45.8592,45.8798,75612.0
2016-07-25 13:35:00,66.87,66.9,66.81,66.9,57506.0,45.8798,45.9004,45.8387,45.9004,57506.0
2016-07-25 13:40:00,66.9,66.92,66.87,66.9,48366.0,45.9004,45.9141,45.8798,45.9004,48366.0
2016-07-25 13:45:00,66.91,66.93,66.88,66.92,429362.0,45.9073,45.921,45.8867,45.9141,429362.0
2016-07-25 13:50:00,66.92,66.93,66.88,66.89,65241.0,45.9141,45.921,45.8867,45.8935,65241.0
2016-07-25 13:55:00,66.9,66.94,66.89,66.94,110949.0,45.9004,45.9279,45.8935,45.9279,110949.0
2016-07-25 14:00:00,66.94,66.95,66.91,66.94,194341.0,45.9279,45.9347,45.9073,45.9279,194341.0
2016-07-25 14:05:00,66.94,67.02,66.93,67.01,162131.0,45.9279,45.9827,45.921,45.9759,162131.0
2016-07-25 14:10:00,67.01,67.01,66.95,66.97,120640.0,45.9759,45.9759,45.9347,45.9484,120640.0
2016-07-25 14:15:00,66.97,66.99,66.92,66.93,94546.0,45.9484,45.9622,45.9141,45.921,94546.0
2016-07-25 14:20:00,66.93,66.93,66.87,66.91,168597.0,45.921,45.921,45.8798,45.9073,168597.0
2016-07-25 14:25:00,66.91,66.96,66.89,66.91,73037.0,45.9073,45.9416,45.8935,45.9073,73037.0
2016-07-25 14:30:00,66.91,66.94,66.9,66.94,83826.0,45.9073,45.9279,45.9004,45.9279,83826.0
2016-07-25 14:35:00,66.94,66.97,66.91,66.93,131988.0,45.9279,45.9484,45.9073,45.921,131988.0
2016-07-25 14:40:00,66.93,66.93,66.86,66.87,48641.0,45.921,45.921,45.873,45.8798,48641.0
2016-07-25 14:45:00,66.87,66.89,66.83,66.87,169646.0,45.8798,45.8935,45.8524,45.8798,169646.0
2016-07-25 14:50:00,66.88,66.9,66.84,66.85,76091.0,45.8867,45.9004,45.8592,45.8661,76091.0
2016-07-25 14:55:00,66.86,66.87,66.84,66.84,43021.0,45.873,45.8798,45.8592,45.8592,43021.0
2016-07-25 15:00:00,66.84,66.88,66.83,66.84,62614.0,45.8592,45.8867,45.8524,45.8592,62614.0
2016-07-25 15:05:00,66.84,66.86,66.81,66.83,115302.0,45.8592,45.873,45.8387,45.8524,115302.0
2016-07-25 15:10:00,66.83,66.85,66.81,66.81,86270.0,45.8524,45.8661,45.8387,45.8387,86270.0
2016-07-25 15:15:00,66.81,66.85,66.8,66.81,76245.0,45.8387,45.8661,45.8318,45.8387,76245.0
2016-07-25 15:20:00,66.81,66.82,66.77,66.78,100077.0,45.8387,45.8455,45.8112,45.8181,100077.0
2016-07-25 15:25:00,66.77,66.8,66.75,66.78,156733.0,45.8112,45.8318,45.7975,45.8181,156733.0
2016-07-25 15:30:00,66.78,66.89,66.77,66.89,105727.0,45.8181,45.8935,45.8112,45.8935,105727.0
2016-07-25 15:35:00,66.88,66.93,66.88,66.92,107865.0,45.8867,45.921,45.8867,45.9141,107865.0
2016-07-25 15:40:00,66.92,66.94,66.87,66.91,155067.0,45.9141,45.9279,45.8798,45.9073,155067.0
2016-07-25 15:45:00,66.91,66.94,66.9,66.94,178700.0,45.9073,45.9279,45.9004,45.9279,178700.0
2016-07-25 15:50:00,66.94,66.94,66.91,66.94,304358.0,45.9279,45.9279,45.9073,45.9279,304358.0
2016-07-25 15:55:00,66.94,66.98,66.9,66.98,754073.0,45.9279,45.9553,45.9004,45.9553,754073.0
2016-07-26 09:30:00,66.57,66.7,66.53,66.69,883797.0,45.674,45.7632,45.6465,45.7563,883797.0
2016-07-26 09:35:00,66.69,66.97,66.61,66.87,474231.0,45.7563,45.9484,45.7014,45.8798,474231.0
2016-07-26 09:40:00,66.86,67.24,66.86,67.16,455388.0,45.873,46.1337,45.873,46.0788,455388.0
2016-07-26 09:45:00,67.16,67.22,67.07,67.09,184456.0,46.0788,46.12,46.017,46.0308,184456.0
2016-07-26 09:50:00,67.09,67.14,66.93,66.98,126451.0,46.0308,46.0651,45.921,45.9553,126451.0
2016-07-26 09:55:00,66.98,67.0,66.8,66.81,331048.0,45.9553,45.969,45.8318,45.8387,331048.0
2016-07-26 10:00:00,66.81,67.04,66.81,67.02,171598.0,45.8387,45.9965,45.8387,45.9827,171598.0
2016-07-26 10:05:00,67.03,67.08,66.94,66.96,260439.0,45.9896,46.0239,45.9279,45.9416,260439.0
2016-07-26 10:10:00,66.96,67.04,66.92,67.01,159659.0,45.9416,45.9965,45.9141,45.9759,159659.0
2016-07-26 10:15:00,67.01,67.01,66.89,66.91,431499.0,45.9759,45.9759,45.8935,45.9073,431499.0
2016-07-26 10:20:00,66.91,66.99,66.88,66.92,70173.0,45.9073,45.9622,45.8867,45.9141,70173.0
2016-07-26 10:25:00,66.93,67.08,66.93,67.01,95450.0,45.921,46.0239,45.921,45.9759,95450.0
2016-07-26 10:30:00,67.0,67.03,66.88,66.94,173407.0,45.969,45.9896,45.8867,45.9279,173407.0
2016-07-26 10:35:00,66.94,66.95,66.86,66.86,77108.0,45.9279,45.9347,45.873,45.873,77108.0
2016-07-26 10:40:00,66.86,66.89,66.77,66.82,52185.0,45.873,45.8935,45.8112,45.8455,52185.0
2016-07-26 10:45:00,66.82,66.86,66.78,66.8,76709.0,45.8455,45.873,45.8181,45.8318,76709.0
2016-07-26 10:50:00,66.79,66.84,66.6,66.65,120236.0,45.8249,45.8592,45.6946,45.7289,120236.0
2016-07-26 10:55:00,66.66,66.74,66.58,66.59,197997.0,45.7357,45.7906,45.6809,45.6877,197997.0
2016-07-26 11:00:00,66.59,66.72,66.56,66.7,228123.0,45.6877,45.7769,45.6671,45.7632,228123.0
2016-07-26 11:05:00,66.7,66.71,66.59,66.69,222903.0,45.7632,45.77,45.6877,45.7563,222903.0
2016-07-26 11:10:00,66.69,66.76,66.58,66.76,197378.0,45.7563,45.8044,45.6809,45.8044,197378.0
2016-07-26 11:15:00,66.76,66.96,66.75,66.96,149914.0,45.8044,45.9416,45.7975,45.9416,149914.0
2016-07-26 11:20:00,66.94,67.0,66.9,66.93,125654.0,45.9279,45.969,45.9004,45.921,125654.0
2016-07-26 11:25:00,66.93,66.95,66.86,66.94,99246.0,45.921,45.9347,45.873,45.9279,99246.0
2016-07-26 11:30:00,66.94,66.97,66.88,66.91,98022.0,45.9279,45.9484,45.8867,45.9073,98022.0
2016-07-26 11:35:00,66.91,67.06,66.91,67.06,151826.0,45.9073,46.0102,45.9073,46.0102,151826.0
2016-07-26 11:40:00,67.06,67.15,67.04,67.08,103977.0,46.0102,46.0719,45.9965,46.0239,103977.0
2016-07-26 11:45:00,67.08,67.14,67.06,67.09,126335.0,46.0239,46.0651,46.0102,46.0308,126335.0
2016-07-26 11:50:00,67.09,67.23,67.08,67.14,149287.0,46.0308,46.1268,46.0239,46.0651,149287.0
2016-07-26 11:55:00,67.13,67.15,67.04,67.07,73793.0,46.0582,46.0719,45.9965,46.017,73793.0
2016-07-26 12:00:00,67.08,67.11,67.06,67.08,113701.0,46.0239,46.0445,46.0102,46.0239,113701.0
2016-07-26 12:05:00,67.08,67.11,67.06,67.08,58943.0,46.0239,46.0445,46.0102,46.0239,58943.0
2016-07-26 12:10:00,67.08,67.12,67.07,67.1,52942.0,46.0239,46.0514,46.017,46.0376,52942.0
2016-07-26 12:15:00,67.09,67.16,67.07,67.13,107533.0,46.0308,46.0788,46.017,46.0582,107533.0
2016-07-26 12:20:00,67.14,67.22,67.12,67.17,123972.0,46.0651,46.12,46.0514,46.0857,123972.0
2016-07-26 12:25:00,67.17,67.24,67.17,67.19,115240.0,46.0857,46.1337,46.0857,46.0994,115240.0
2016-07-26 12:30:00,67.19,67.22,67.18,67.19,162368.0,46.0994,46.12,46.0925,46.0994,162368.0
2016-07-26 12:35:00,67.18,67.19,67.14,67.17,87924.0,46.0925,46.0994,46.0651,46.0857,87924.0
2016-07-26 12:40:00,67.17,67.18,67.14,67.16,110470.0,46.0857,46.0925,46.0651,46.0788,110470.0
2016-07-26 12:45:00,67.16,67.19,67.13,67.17,79539.0,46.0788,46.0994,46.0582,46.0857,79539.0
2016-07-26 12:50:00,67.17,67.18,67.11,67.13,48835.0,46.0857,46.0925,46.0445,46.0582,48835.0
2016-07-26 12:55:00,67.13,67.15,67.11,67.13,34922.0,46.0582,46.0719,46.0445,46.0582,34922.0
2016-07-26 13:00:00,67.13,67.18,67.11,67.17,34929.0,46.0582,46.0925,46.0445,46.0857,34929.0
2016-07-26 13:05:00,67.18,67.21,67.18,67.2,142408.0,46.0925,46.1131,46.0925,46.1062,142408.0
2016-07-26 13:10:00,67.19,67.22,67.16,67.2,34802.0,46.0994,46.12,46.0788,46.1062,34802.0
2016-07-26 13:15:00,67.21,67.29,67.2,67.26,158782.0,46.1131,46.168,46.1062,46.1474,158782.0
2016-07-26 13:20:00,67.26,67.26,67.11,67.11,117331.0,46.1474,46.1474,46.0445,46.0445,117331.0
2016-07-26 13:25:00,67.12,67.16,67.11,67.14,69921.0,46.0514,46.0788,46.0445,46.0651,69921.0
2016-07-26 13:30:00,67.13,67.14,67.06,67.09,28953.0,46.0582,46.0651,46.0102,46.0308,28953.0
2016-07-26 13:35:00,67.08,67.11,67.04,67.11,102994.0,46.0239,46.0445,45.9965,46.0445,102994.0
2016-07-26 13:40:00,67.11,67.12,67.08,67.08,107100.0,46.0445,46.0514,46.0239,46.0239,107100.0
2016-07-26 13:45:00,67.08,67.11,67.07,67.09,42984.0,46.0239,46.0445,46.017,46.0308,42984.0
2016-07-26 13:50:00,67.1,67.1,67.07,67.09,36282.0,46.0376,46.0376,46.017,46.0308,36282.0
2016-07-26 13:55:00,67.1,67.13,67.1,67.11,44496.0,46.0376,46.0582,46.0376,46.0445,44496.0
2016-07-26 14:00:00,67.11,67.14,67.1,67.1,37512.0,46.0445,46.0651,46.0376,46.0376,37512.0
2016-07-26 14:05:00,67.09,67.1,66.99,67.0,73130.0,46.0308,46.0376,45.9622,45.969,73130.0
2016-07-26 14:10:00,67.01,67.04,66.95,67.04,35875.0,45.9759,45.9965,45.9347,45.9965,35875.0
2016-07-26 14:15:00,67.03,67.07,67.01,67.04,42670.0,45.9896,46.017,45.9759,45.9965,42670.0
2016-07-26 14:20:00,67.04,67.14,67.03,67.14,123791.0,45.9965,46.0651,45.9896,46.0651,123791.0
2016-07-26 14:25:00,67.13,67.21,67.12,67.12,140158.0,46.0582,46.1131,46.0514,46.0514,140158.0
2016-07-26 14:30:00,67.13,67.18,67.09,67.09,111688.0,46.0582,46.0925,46.0308,46.0308,111688.0
2016-07-26 14:35:00,67.09,67.16,67.08,67.15,62977.0,46.0308,46.0788,46.0239,46.0719,62977.0
2016-07-26 14:40:00,67.15,67.22,67.14,67.18,57993.0,46.0719,46.12,46.0651,46.0925,57993.0
2016-07-26 14:45:00,67.18,67.24,67.18,67.2,73272.0,46.0925,46.1337,46.0925,46.1062,73272.0
2016-07-26 14:50:00,67.19,67.25,67.19,67.25,36354.0,46.0994,46.1405,46.0994,46.1405,36354.0
2016-07-26 14:55:00,67.25,67.25,67.18,67.19,49686.0,46.1405,46.1405,46.0925,46.0994,49686.0
2016-07-26 15:00:00,67.18,67.26,67.18,67.24,157561.0,46.0925,46.1474,46.0925,46.1337,157561.0
2016-07-26 15:05:00,67.25,67.3,67.23,67.29,76896.0,46.1405,46.1749,46.1268,46.168,76896.0
2016-07-26 15:10:00,67.29,67.31,67.27,67.29,73138.0,46.168,46.1817,46.1543,46.168,73138.0
2016-07-26 15:15:00,67.3,67.33,67.25,67.26,73473.0,46.1749,46.1954,46.1405,46.1474,73473.0
2016-07-26 15:20:00,67.26,67.36,67.25,67.34,96872.0,46.1474,46.216,46.1405,46.2023,96872.0
2016-07-26 15:25:00,67.34,67.37,67.31,67.36,93131.0,46.2023,46.2229,46.1817,46.216,93131.0
2016-07-26 15:30:00,67.36,67.37,67.34,67.37,69646.0,46.216,46.2229,46.2023,46.2229,69646.0
2016-07-26 15:35:00,67.37,67.4,67.35,67.37,104596.0,46.2229,46.2435,46.2092,46.2229,104596.0
2016-07-26 15:40:00,67.37,67.39,67.34,67.38,94222.0,46.2229,46.2366,46.2023,46.2297,94222.0
2016-07-26 15:45:00,67.38,67.41,67.36,67.39,177693.0,46.2297,46.2503,46.216,46.2366,177693.0
2016-07-26 15:50:00,67.39,67.39,67.34,67.35,153727.0,46.2366,46.2366,46.2023,46.2092,153727.0
2016-07-26 15:55:00,67.35,67.38,67.34,67.37,542400.0,46.2092,46.2297,46.2023,46.2229,542400.0
2016-07-27 09:30:00,67.55,67.63,67.4,67.56,429213.0,46.3464,46.4013,46.2435,46.3532,429213.0
2016-07-27 09:35:00,67.56,67.75,67.52,67.75,219705.0,46.3532,46.4836,46.3258,46.4836,219705.0
2016-07-27 09:40:00,67.75,67.93,67.66,67.88,262249.0,46.4836,46.6071,46.4218,46.5728,262249.0
2016-07-27 09:45:00,67.88,67.89,67.77,67.8,179539.0,46.5728,46.5797,46.4973,46.5179,179539.0
2016-07-27 09:50:00,67.8,67.87,67.77,67.8,122042.0,46.5179,46.5659,46.4973,46.5179,122042.0
2016-07-27 09:55:00,67.8,67.8,67.64,67.74,144069.0,46.5179,46.5179,46.4081,46.4767,144069.0
2016-07-27 10:00:00,67.74,67.78,67.71,67.74,120405.0,46.4767,46.5042,46.4562,46.4767,120405.0
2016-07-27 10:05:00,67.74,67.75,67.69,67.73,184137.0,46.4767,46.4836,46.4424,46.4699,184137.0
2016-07-27 10:10:00,67.73,67.8,67.72,67.77,332827.0,46.4699,46.5179,46.463,46.4973,332827.0
2016-07-27 10:15:00,67.77,67.77,67.68,67.74,345798.0,46.4973,46.4973,46.4356,46.4767,345798.0
2016-07-27 10:20:00,67.75,67.77,67.68,67.77,208723.0,46.4836,46.4973,46.4356,46.4973,208723.0
2016-07-27 10:25:00,67.77,67.78,67.65,67.71,194910.0,46.4973,46.5042,46.415,46.4562,194910.0
2016-07-27 10:30:00,67.71,67.72,67.12,67.13,1274701.0,46.4562,46.463,46.0514,46.0582,1274701.0
2016-07-27 10:35:00,67.12,67.17,67.0,67.03,552145.0,46.0514,46.0857,45.969,45.9896,552145.0
2016-07-27 10:40:00,67.03,67.03,66.82,66.91,396294.0,45.9896,45.9896,45.8455,45.9073,396294.0
2016-07-27 10:45:00,66.9,66.93,66.69,66.69,501033.0,45.9004,45.921,45.7563,45.7563,501033.0
2016-07-27 10:50:00,66.7,66.84,66.65,66.76,317030.0,45.7632,45.8592,45.7289,45.8044,317030.0
2016-07-27 10:55:00,66.76,66.96,66.75,66.95,212189.0,45.8044,45.9416,45.7975,45.9347,212189.0
2016-07-27 11:00:00,66.96,66.96,66.82,66.92,194139.0,45.9416,45.9416,45.8455,45.9141,194139.0
2016-07-27 11:05:00,66.92,67.02,66.9,66.99,113625.0,45.9141,45.9827,45.9004,45.9622,113625.0
2016-07-27 11:10:00,66.98,67.01,66.82,66.83,124324.0,45.9553,45.9759,45.8455,45.8524,124324.0
2016-07-27 11:15:00,66.82,66.82,66.68,66.69,75235.0,45.8455,45.8455,45.7495,45.7563,75235.0
2016-07-27 11:20:00,66.69,66.71,66.57,66.61,306782.0,45.7563,45.77,45.674,45.7014,306782.0
2016-07-27 11:25:00,66.62,66.72,66.6,66.7,186759.0,45.7083,45.7769,45.6946,45.7632,186759.0
2016-07-27 11:30:00,66.7,66.7,66.54,66.65,152310.0,45.7632,45.7632,45.6534,45.7289,152310.0
2016-07-27 11:35:00,66.65,66.74,66.6,66.63,116848.0,45.7289,45.7906,45.6946,45.7152,116848.0
2016-07-27 11:40:00,66.63,66.72,66.6,66.71,98287.0,45.7152,45.7769,45.6946,45.77,98287.0
2016-07-27 11:45:00,66.72,66.72,66.62,66.64,88483.0,45.7769,45.7769,45.7083,45.722,88483.0
2016-07-27 11:50:00,66.64,66.71,66.61,66.68,129989.0,45.722,45.77,45.7014,45.7495,129989.0
2016-07-27 11:55:00,66.69,66.74,66.64,66.67,72198.0,45.7563,45.7906,45.722,45.7426,72198.0
2016-07-27 12:00:00,66.67,66.68,66.6,66.61,111901.0,45.7426,45.7495,45.6946,45.7014,111901.0
2016-07-27 12:05:00,66.62,66.64,66.59,66.61,51722.0,45.7083,45.722,45.6877,45.7014,51722.0
2016-07-27 12:10:00,66.61,66.61,66.51,66.56,141473.0,45.7014,45.7014,45.6328,45.6671,141473.0
2016-07-27 12:15:00,66.56,66.64,66.54,66.56,67558.0,45.6671,45.722,45.6534,45.6671,67558.0
2016-07-27 12:20:00,66.56,66.58,66.48,66.51,106213.0,45.6671,45.6809,45.6122,45.6328,106213.0
2016-07-27 12:25:00,66.51,66.56,66.49,66.56,72198.0,45.6328,45.6671,45.6191,45.6671,72198.0
2016-07-27 12:30:00,66.57,66.59,66.51,66.58,125958.0,45.674,45.6877,45.6328,45.6809,125958.0
2016-07-27 12:35:00,66.58,66.66,66.54,66.65,67984.0,45.6809,45.7357,45.6534,45.7289,67984.0
2016-07-27 12:40:00,66.65,66.67,66.63,66.64,88983.0,45.7289,45.7426,45.7152,45.722,88983.0
2016-07-27 12:45:00,66.65,66.67,66.62,66.64,120896.0,45.7289,45.7426,45.7083,45.722,120896.0
2016-07-27 12:50:00,66.64,66.65,66.56,66.58,168882.0,45.722,45.7289,45.6671,45.6809,168882.0
2016-07-27 12:55:00,66.58,66.59,66.5,66.53,142062.0,45.6809,45.6877,45.626,45.6465,142062.0
2016-07-27 13:00:00,66.53,66.55,66.46,66.5,96648.0,45.6465,45.6603,45.5985,45.626,96648.0
2016-07-27 13:05:00,66.49,66.53,66.46,66.49,102290.0,45.6191,45.6465,45.5985,45.6191,102290.0
2016-07-27 13:10:00,66.49,66.49,66.43,66.46,142889.0,45.6191,45.6191,45.5779,45.5985,142889.0
2016-07-27 13:15:00,66.46,66.47,66.4,66.42,47201.0,45.5985,45.6054,45.5574,45.5711,47201.0
2016-07-27 13:20:00,66.42,66.49,66.4,66.48,60187.0,45.5711,45.6191,45.5574,45.6122,60187.0
2016-07-27 13:25:00,66.49,66.52,66.47,66.48,73813.0,45.6191,45.6397,45.6054,45.6122,73813.0
2016-07-27 13:30:00,66.48,66.52,66.46,66.51,266633.0,45.6122,45.6397,45.5985,45.6328,266633.0
2016-07-27 13:35:00,66.51,66.61,66.5,66.58,85945.0,45.6328,45.7014,45.626,45.6809,85945.0
2016-07-27 13:40:00,66.58,66.62,66.56,66.62,52263.0,45.6809,45.7083,45.6671,45.7083,52263.0
2016-07-27 13:45:00,66.62,66.69,66.62,66.69,79122.0,45.7083,45.7563,45.7083,45.7563,79122.0
2016-07-27 13:50:00,66.69,66.69,66.59,66.6,104367.0,45.7563,45.7563,45.6877,45.6946,104367.0
2016-07-27 13:55:00,66.6,66.63,66.53,66.62,64145.0,45.6946,45.7152,45.6465,45.7083,64145.0
2016-07-27 14:00:00,66.62,66.71,66.4,66.56,438404.0,45.7083,45.77,45.5574,45.6671,438404.0
2016-07-27 14:05:00,66.55,66.7,66.53,66.59,132893.0,45.6603,45.7632,45.6465,45.6877,132893.0
2016-07-27 14:10:00,66.59,66.68,66.49,66.5,255857.0,45.6877,45.7495,45.6191,45.626,255857.0
2016-07-27 14:15:00,66.5,66.78,66.49,66.76,312082.0,45.626,45.8181,45.6191,45.8044,312082.0
2016-07-27 14:20:00,66.75,66.82,66.71,66.72,276690.0,45.7975,45.8455,45.77,45.7769,276690.0
2016-07-27 14:25:00,66.71,66.71,66.62,66.64,123266.0,45.77,45.77,45.7083,45.722,123266.0
2016-07-27 14:30:00,66.64,66.69,66.62,66.68,57987.0,45.722,45.7563,45.7083,45.7495,57987.0
2016-07-27 14:35:00,66.69,66.79,66.69,66.71,107761.0,45.7563,45.8249,45.7563,45.77,107761.0
2016-07-27 14:40:00,66.72,66.76,66.66,66.75,91763.0,45.7769,45.8044,45.7357,45.7975,91763.0
2016-07-27 14:45:00,66.76,66.76,66.61,66.65,78560.0,45.8044,45.8044,45.7014,45.7289,78560.0
2016-07-27 14:50:00,66.65,66.68,66.6,66.66,70520.0,45.7289,45.7495,45.6946,45.7357,70520.0
2016-07-27 14:55:00,66.65,66.7,66.63,66.68,99998.0,45.7289,45.7632,45.7152,45.7495,99998.0
2016-07-27 15:00:00,66.68,66.74,66.67,66.68,88229.0,45.7495,45.7906,45.7426,45.7495,88229.0
2016-07-27 15:05:00,66.69,66.75,66.64,66.65,139812.0,45.7563,45.7975,45.722,45.7289,139812.0
2016-07-27 15:10:00,66.64,66.74,66.63,66.73,261748.0,45.722,45.7906,45.7152,45.7838,261748.0
2016-07-27 15:15:00,66.74,66.89,66.74,66.89,208631.0,45.7906,45.8935,45.7906,45.8935,208631.0
2016-07-27 15:20:00,66.89,66.9,66.79,66.79,336696.0,45.8935,45.9004,45.8249,45.8249,336696.0
2016-07-27 15:25:00,66.79,66.8,66.69,66.76,254139.0,45.8249,45.8318,45.7563,45.8044,254139.0
2016-07-27 15:30:00,66.77,66.8,66.73,66.78,113701.0,45.8112,45.8318,45.7838,45.8181,113701.0
2016-07-27 15:35:00,66.78,66.8,66.75,66.78,109135.0,45.8181,45.8318,45.7975,45.8181,109135.0
2016-07-27 15:40:00,66.78,66.81,66.72,66.73,203024.0,45.8181,45.8387,45.7769,45.7838,203024.0
2016-07-27 15:45:00,66.73,66.73,66.57,66.57,208496.0,45.7838,45.7838,45.674,45.674,208496.0
2016-07-27 15:50:00,66.58,66.65,66.57,66.61,337384.0,45.6809,45.7289,45.674,45.7014,337384.0
2016-07-27 15:55:00,66.61,66.68,66.53,66.67,658751.0,45.7014,45.7495,45.6465,45.7426,658751.0
2016-07-28 09:30:00,66.65,66.78,66.6,66.78,408932.0,45.7289,45.8181,45.6946,45.8181,408932.0
2016-07-28 09:35:00,66.78,66.8,66.56,66.58,319615.0,45.8181,45.8318,45.6671,45.6809,319615.0
2016-07-28 09:40:00,66.57,66.61,66.4,66.51,263392.0,45.674,45.7014,45.5574,45.6328,263392.0
2016-07-28 09:45:00,66.51,66.89,66.51,66.84,237863.0,45.6328,45.8935,45.6328,45.8592,237863.0
2016-07-28 09:50:00,66.83,67.02,66.83,67.0,200258.0,45.8524,45.9827,45.8524,45.969,200258.0
2016-07-28 09:55:00,67.0,67.01,66.89,66.91,172222.0,45.969,45.9759,45.8935,45.9073,172222.0
2016-07-28 10:00:00,66.92,66.97,66.62,66.64,236240.0,45.9141,45.9484,45.7083,45.722,236240.0
2016-07-28 10:05:00,66.64,66.76,66.6,66.71,120581.0,45.722,45.8044,45.6946,45.77,120581.0
2016-07-28 10:10:00,66.71,66.76,66.48,66.48,209408.0,45.77,45.8044,45.6122,45.6122,209408.0
2016-07-28 10:15:00,66.49,66.54,66.4,66.46,184813.0,45.6191,45.6534,45.5574,45.5985,184813.0
2016-07-28 10:20:00,66.45,66.49,66.37,66.46,143324.0,45.5917,45.6191,45.5368,45.5985,143324.0
2016-07-28 10:25:00,66.47,66.52,66.46,66.5,141367.0,45.6054,45.6397,45.5985,45.626,141367.0
2016-07-28 10:30:00,66.5,66.78,66.5,66.78,213575.0,45.626,45.8181,45.626,45.8181,213575.0
2016-07-28 10:35:00,66.78,66.78,66.45,66.5,184071.0,45.8181,45.8181,45.5917,45.626,184071.0
2016-07-28 10:40:00,66.51,66.52,66.39,66.46,137032.0,45.6328,45.6397,45.5505,45.5985,137032.0
2016-07-28 10:45:00,66.46,66.52,66.41,66.47,207137.0,45.5985,45.6397,45.5642,45.6054,207137.0
2016-07-28 10:50:00,66.47,66.51,66.34,66.35,185683.0,45.6054,45.6328,45.5162,45.5231,185683.0
2016-07-28 10:55:00,66.35,66.35,66.23,66.25,216369.0,45.5231,45.5231,45.4407,45.4544,216369.0
2016-07-28 11:00:00,66.26,66.43,66.25,66.39,128680.0,45.4613,45.5779,45.4544,45.5505,128680.0
2016-07-28 11:05:00,66.39,66.45,66.35,66.4,175269.0,45.5505,45.5917,45.5231,45.5574,175269.0
2016-07-28 11:10:00,66.4,66.42,66.34,66.39,106181.0,45.5574,45.5711,45.5162,45.5505,106181.0
2016-07-28 11:15:00,66.4,66.55,66.39,66.51,94482.0,45.5574,45.6603,45.5505,45.6328,94482.0
2016-07-28 11:20:00,66.51,66.54,66.48,66.51,61797.0,45.6328,45.6534,45.6122,45.6328,61797.0
2016-07-28 11:25:00,66.51,66.6,66.5,66.57,254413.0,45.6328,45.6946,45.626,45.674,254413.0
2016-07-28 11:30:00,66.57,66.62,66.47,66.49,73345.0,45.674,45.7083,45.6054,45.6191,73345.0
2016-07-28 11:35:00,66.48,66.52,66.45,66.5,53680.0,45.6122,45.6397,45.5917,45.626,53680.0
2016-07-28 11:40:00,66.5,66.53,66.47,66.53,84177.0,45.626,45.6465,45.6054,45.6465,84177.0
2016-07-28 11:45:00,66.52,66.55,66.49,66.53,62215.0,45.6397,45.6603,45.6191,45.6465,62215.0
2016-07-28 11:50:00,66.53,66.63,66.52,66.56,77479.0,45.6465,45.7152,45.6397,45.6671,77479.0
2016-07-28 11:55:00,66.56,66.72,66.56,66.72,299859.0,45.6671,45.7769,45.6671,45.7769,299859.0
2016-07-28 12:00:00,66.72,66.77,66.67,66.76,94394.0,45.7769,45.8112,45.7426,45.8044,94394.0
2016-07-28 12:05:00,66.77,66.77,66.69,66.73,116403.0,45.8112,45.8112,45.7563,45.7838,116403.0
2016-07-28 12:10:00,66.73,66.73,66.66,66.7,86591.0,45.7838,45.7838,45.7357,45.7632,86591.0
2016-07-28 12:15:00,66.71,66.75,66.69,66.69,91134.0,45.77,45.7975,45.7563,45.7563,91134.0
2016-07-28 12:20:00,66.69,66.7,66.63,66.65,63107.0,45.7563,45.7632,45.7152,45.7289,63107.0
2016-07-28 12:25:00,66.64,66.64,66.58,66.59,84884.0,45.722,45.722,45.6809,45.6877,84884.0
2016-07-28 12:30:00,66.6,66.64,66.59,66.62,183384.0,45.6946,45.722,45.6877,45.7083,183384.0
2016-07-28 12:35:00,66.62,66.64,66.54,66.55,130298.0,45.7083,45.722,45.6534,45.6603,130298.0
2016-07-28 12:40:00,66.55,66.56,66.51,66.53,174981.0,45.6603,45.6671,45.6328,45.6465,174981.0
2016-07-28 12:45:00,66.53,66.57,66.52,66.55,49015.0,45.6465,45.674,45.6397,45.6603,49015.0
2016-07-28 12:50:00,66.54,66.59,66.53,66.53,55861.0,45.6534,45.6877,45.6465,45.6465,55861.0
2016-07-28 12:55:00,66.53,66.57,66.49,66.56,382275.0,45.6465,45.674,45.6191,45.6671,382275.0
2016-07-28 13:00:00,66.56,66.56,66.52,66.54,44459.0,45.6671,45.6671,45.6397,45.6534,44459.0
2016-07-28 13:05:00,66.53,66.55,66.52,66.54,48216.0,45.6465,45.6603,45.6397,45.6534,48216.0
2016-07-28 13:10:00,66.54,66.55,66.5,66.51,79318.0,45.6534,45.6603,45.626,45.6328,79318.0
2016-07-28 13:15:00,66.5,66.52,66.48,66.5,49644.0,45.626,45.6397,45.6122,45.626,49644.0
2016-07-28 13:20:00,66.5,66.5,66.4,66.46,51678.0,45.626,45.626,45.5574,45.5985,51678.0
2016-07-28 13:25:00,66.45,66.51,66.42,66.51,57979.0,45.5917,45.6328,45.5711,45.6328,57979.0
2016-07-28 13:30:00,66.52,66.54,66.5,66.52,26046.0,45.6397,45.6534,45.626,45.6397,26046.0
2016-07-28 13:35:00,66.51,66.53,66.47,66.5,41377.0,45.6328,45.6465,45.6054,45.626,41377.0
2016-07-28 13:40:00,66.51,66.52,66.41,66.43,24379.0,45.6328,45.6397,45.5642,45.5779,24379.0
2016-07-28 13:45:00,66.43,66.49,66.41,66.49,54241.0,45.5779,45.6191,45.5642,45.6191,54241.0
2016-07-28 13:50:00,66.49,66.53,66.47,66.49,74599.0,45.6191,45.6465,45.6054,45.6191,74599.0
2016-07-28 13:55:00,66.5,66.57,66.49,66.57,54278.0,45.626,45.674,45.6191,45.674,54278.0
2016-07-28 14:00:00,66.58,66.59,66.54,66.57,41608.0,45.6809,45.6877,45.6534,45.674,41608.0
2016-07-28 14:05:00,66.56,66.6,66.54,66.6,82854.0,45.6671,45.6946,45.6534,45.6946,82854.0
2016-07-28 14:10:00,66.6,66.62,66.54,66.55,47145.0,45.6946,45.7083,45.6534,45.6603,47145.0
2016-07-28 14:15:00,66.55,66.7,66.53,66.66,159567.0,45.6603,45.7632,45.6465,45.7357,159567.0
2016-07-28 14:20:00,66.65,66.72,66.63,66.72,131913.0,45.7289,45.7769,45.7152,45.7769,131913.0
2016-07-28 14:25:00,66.72,66.74,66.61,66.61,151641.0,45.7769,45.7906,45.7014,45.7014,151641.0
2016-07-28 14:30:00,66.61,66.63,66.6,66.62,82719.0,45.7014,45.7152,45.6946,45.7083,82719.0
2016-07-28 14:35:00,66.62,66.65,66.61,66.64,75520.0,45.7083,45.7289,45.7014,45.722,75520.0
2016-07-28 14:40:00,66.64,66.71,66.62,66.7,53364.0,45.722,45.77,45.7083,45.7632,53364.0
2016-07-28 14:45:00,66.69,66.73,66.66,66.68,129776.0,45.7563,45.7838,45.7357,45.7495,129776.0
2016-07-28 14:50:00,66.69,66.7,66.65,66.65,56972.0,45.7563,45.7632,45.7289,45.7289,56972.0
2016-07-28 14:55:00,66.66,66.66,66.58,66.58,36380.0,45.7357,45.7357,45.6809,45.6809,36380.0
2016-07-28 15:00:00,66.59,66.63,66.58,66.6,126397.0,45.6877,45.7152,45.6809,45.6946,126397.0
2016-07-28 15:05:00,66.61,66.65,66.59,66.59,52704.0,45.7014,45.7289,45.6877,45.6877,52704.0
2016-07-28 15:10:00,66.59,66.66,66.59,66.65,57432.0,45.6877,45.7357,45.6877,45.7289,57432.0
2016-07-28 15:15:00,66.65,66.67,66.6,66.63,125258.0,45.7289,45.7426,45.6946,45.7152,125258.0
2016-07-28 15:20:00,66.63,66.69,66.63,66.68,99181.0,45.7152,45.7563,45.7152,45.7495,99181.0
2016-07-28 15:25:00,66.68,66.69,66.61,66.63,240494.0,45.7495,45.7563,45.7014,45.7152,240494.0
2016-07-28 15:30:00,66.64,66.66,66.62,66.66,205720.0,45.722,45.7357,45.7083,45.7357,205720.0
2016-07-28 15:35:00,66.66,66.71,66.64,66.7,120348.0,45.7357,45.77,45.722,45.7632,120348.0
2016-07-28 15:40:00,66.7,66.75,66.69,66.74,114095.0,45.7632,45.7975,45.7563,45.7906,114095.0
2016-07-28 15:45:00,66.74,66.79,66.74,66.76,196665.0,45.7906,45.8249,45.7906,45.8044,196665.0
2016-07-28 15:50:00,66.76,66.77,66.72,66.72,315524.0,45.8044,45.8112,45.7769,45.7769,315524.0
2016-07-28 15:55:00,66.73,66.75,66.68,66.69,274233.0,45.7838,45.7975,45.7495,45.7563,274233.0
2016-07-29 09:30:00,65.75,66.0,65.69,65.77,831494.0,45.1114,45.2829,45.0702,45.1251,831494.0
2016-07-29 09:35:00,65.78,65.87,65.71,65.85,369102.0,45.132,45.1937,45.0839,45.18,369102.0
2016-07-29 09:40:00,65.85,66.0,65.84,65.97,258555.0,45.18,45.2829,45.1731,45.2623,258555.0
2016-07-29 09:45:00,65.98,66.1,65.96,66.05,361890.0,45.2692,45.3515,45.2555,45.3172,361890.0
2016-07-29 09:50:00,66.05,66.12,65.91,65.91,437263.0,45.3172,45.3652,45.2212,45.2212,437263.0
2016-07-29 09:55:00,65.92,66.09,65.86,66.08,236914.0,45.228,45.3447,45.1869,45.3378,236914.0
2016-07-29 10:00:00,66.08,66.18,65.86,65.9,274024.0,45.3378,45.4064,45.1869,45.2143,274024.0
2016-07-29 10:05:00,65.89,66.03,65.87,66.03,473834.0,45.2074,45.3035,45.1937,45.3035,473834.0
2016-07-29 10:10:00,66.02,66.16,65.94,66.12,320062.0,45.2966,45.3927,45.2417,45.3652,320062.0
2016-07-29 10:15:00,66.11,66.12,66.01,66.04,235368.0,45.3584,45.3652,45.2898,45.3104,235368.0
2016-07-29 10:20:00,66.03,66.1,66.02,66.03,144700.0,45.3035,45.3515,45.2966,45.3035,144700.0
2016-07-29 10:25:00,66.03,66.04,65.95,65.96,194090.0,45.3035,45.3104,45.2486,45.2555,194090.0
2016-07-29 10:30:00,65.95,65.99,65.89,65.94,267853.0,45.2486,45.2761,45.2074,45.2417,267853.0
2016-07-29 10:35:00,65.94,66.23,65.93,66.22,245592.0,45.2417,45.4407,45.2349,45.4339,245592.0
2016-07-29 10:40:00,66.22,66.35,66.21,66.33,243723.0,45.4339,45.5231,45.427,45.5093,243723.0
2016-07-29 10:45:00,66.33,66.52,66.31,66.52,429926.0,45.5093,45.6397,45.4956,45.6397,429926.0
2016-07-29 10:50:00,66.52,66.6,66.49,66.51,371709.0,45.6397,45.6946,45.6191,45.6328,371709.0
2016-07-29 10:55:00,66.51,66.67,66.51,66.59,327729.0,45.6328,45.7426,45.6328,45.6877,327729.0
2016-07-29 11:00:00,66.59,66.75,66.57,66.72,504507.0,45.6877,45.7975,45.674,45.7769,504507.0
2016-07-29 11:05:00,66.72,66.83,66.7,66.71,300342.0,45.7769,45.8524,45.7632,45.77,300342.0
2016-07-29 11:10:00,66.71,66.9,66.7,66.87,216924.0,45.77,45.9004,45.7632,45.8798,216924.0
2016-07-29 11:15:00,66.87,66.99,66.84,66.94,281258.0,45.8798,45.9622,45.8592,45.9279,281258.0
2016-07-29 11:20:00,66.93,66.96,66.83,66.94,352268.0,45.921,45.9416,45.8524,45.9279,352268.0
2016-07-29 11:25:00,66.93,66.93,66.73,66.74,240314.0,45.921,45.921,45.7838,45.7906,240314.0
2016-07-29 11:30:00,66.74,66.75,66.67,66.73,151757.0,45.7906,45.7975,45.7426,45.7838,151757.0
2016-07-29 11:35:00,66.73,66.83,66.72,66.78,141506.0,45.7838,45.8524,45.7769,45.8181,141506.0
2016-07-29 11:40:00,66.77,66.79,66.69,66.79,319658.0,45.8112,45.8249,45.7563,45.8249,319658.0
2016-07-29 11:45:00,66.79,66.79,66.65,66.66,128928.0,45.8249,45.8249,45.7289,45.7357,128928.0
2016-07-29 11:50:00,66.66,66.76,66.62,66.73,104502.0,45.7357,45.8044,45.7083,45.7838,104502.0
2016-07-29 11:55:00,66.74,66.85,66.72,66.85,103484.0,45.7906,45.8661,45.7769,45.8661,103484.0
2016-07-29 12:00:00,66.84,66.91,66.81,66.91,107824.0,45.8592,45.9073,45.8387,45.9073,107824.0
2016-07-29 12:05:00,66.92,66.98,66.91,66.96,138320.0,45.9141,45.9553,45.9073,45.9416,138320.0
2016-07-29 12:10:00,66.96,67.01,66.91,66.92,117998.0,45.9416,45.9759,45.9073,45.9141,117998.0
2016-07-29 12:15:00,66.93,66.97,66.91,66.95,230816.0,45.921,45.9484,45.9073,45.9347,230816.0
2016-07-29 12:20:00,66.96,66.97,66.91,66.91,129346.0,45.9416,45.9484,45.9073,45.9073,129346.0
2016-07-29 12:25:00,66.91,66.92,66.83,66.83,79573.0,45.9073,45.9141,45.8524,45.8524,79573.0
2016-07-29 12:30:00,66.83,66.86,66.79,66.79,149016.0,45.8524,45.873,45.8249,45.8249,149016.0
2016-07-29 12:35:00,66.79,66.87,66.78,66.79,140119.0,45.8249,45.8798,45.8181,45.8249,140119.0
2016-07-29 12:40:00,66.8,66.8,66.73,66.76,155020.0,45.8318,45.8318,45.7838,45.8044,155020.0
2016-07-29 12:45:00,66.75,66.83,66.7,66.82,58173.0,45.7975,45.8524,45.7632,45.8455,58173.0
2016-07-29 12:50:00,66.81,66.91,66.79,66.9,95573.0,45.8387,45.9073,45.8249,45.9004,95573.0
2016-07-29 12:55:00,66.9,66.92,66.88,66.9,71609.0,45.9004,45.9141,45.8867,45.9004,71609.0
2016-07-29 13:00:00,66.9,66.92,66.86,66.91,91537.0,45.9004,45.9141,45.873,45.9073,91537.0
2016-07-29 13:05:00,66.92,66.99,66.88,66.97,231168.0,45.9141,45.9622,45.8867,45.9484,231168.0
2016-07-29 13:10:00,66.98,67.06,66.96,67.05,74691.0,45.9553,46.0102,45.9416,46.0033,74691.0
2016-07-29 13:15:00,67.04,67.04,66.97,66.97,62561.0,45.9965,45.9965,45.9484,45.9484,62561.0
2016-07-29 13:20:00,66.98,67.0,66.96,66.97,101776.0,45.9553,45.969,45.9416,45.9484,101776.0
2016-07-29 13:25:00,66.98,66.99,66.93,66.96,52314.0,45.9553,45.9622,45.921,45.9416,52314.0
2016-07-29 13:30:00,66.97,67.05,66.95,67.04,61425.0,45.9484,46.0033,45.9347,45.9965,61425.0
2016-07-29 13:35:00,67.03,67.06,67.01,67.06,74186.0,45.9896,46.0102,45.9759,46.0102,74186.0
2016-07-29 13:40:00,67.05,67.09,67.05,67.07,144674.0,46.0033,46.0308,46.0033,46.017,144674.0
2016-07-29 13:45:00,67.08,67.16,67.06,67.15,124697.0,46.0239,46.0788,46.0102,46.0719,124697.0
2016-07-29 13:50:00,67.16,67.21,67.15,67.21,89689.0,46.0788,46.1131,46.0719,46.1131,89689.0
2016-07-29 13:55:00,67.2,67.23,67.17,67.21,157065.0,46.1062,46.1268,46.0857,46.1131,157065.0
2016-07-29 14:00:00,67.2,67.21,67.15,67.2,126279.0,46.1062,46.1131,46.0719,46.1062,126279.0
2016-07-29 14:05:00,67.21,67.25,67.2,67.23,66901.0,46.1131,46.1405,46.1062,46.1268,66901.0
2016-07-29 14:10:00,67.23,67.24,67.16,67.16,52517.0,46.1268,46.1337,46.0788,46.0788,52517.0
2016-07-29 14:15:00,67.17,67.27,67.16,67.26,175764.0,46.0857,46.1543,46.0788,46.1474,175764.0
2016-07-29 14:20:00,67.26,67.31,67.25,67.29,174453.0,46.1474,46.1817,46.1405,46.168,174453.0
2016-07-29 14:25:00,67.29,67.36,67.25,67.34,169670.0,46.168,46.216,46.1405,46.2023,169670.0
2016-07-29 14:30:00,67.34,67.34,67.24,67.24,97187.0,46.2023,46.2023,46.1337,46.1337,97187.0
2016-07-29 14:35:00,67.25,67.26,67.16,67.17,195832.0,46.1405,46.1474,46.0788,46.0857,195832.0
2016-07-29 14:40:00,67.18,67.22,67.17,67.22,65474.0,46.0925,46.12,46.0857,46.12,65474.0
2016-07-29 14:45:00,67.22,67.27,67.18,67.23,57367.0,46.12,46.1543,46.0925,46.1268,57367.0
2016-07-29 14:50:00,67.23,67.32,67.23,67.29,65711.0,46.1268,46.1886,46.1268,46.168,65711.0
2016-07-29 14:55:00,67.29,67.31,67.23,67.27,95374.0,46.168,46.1817,46.1268,46.1543,95374.0
2016-07-29 15:00:00,67.27,67.29,67.23,67.25,117015.0,46.1543,46.168,46.1268,46.1405,117015.0
2016-07-29 15:05:00,67.26,67.28,67.18,67.27,120877.0,46.1474,46.1611,46.0925,46.1543,120877.0
2016-07-29 15:10:00,67.26,67.3,67.22,67.25,107611.0,46.1474,46.1749,46.12,46.1405,107611.0
2016-07-29 15:15:00,67.26,67.28,67.23,67.25,124628.0,46.1474,46.1611,46.1268,46.1405,124628.0
2016-07-29 15:20:00,67.24,67.25,67.21,67.21,71650.0,46.1337,46.1405,46.1131,46.1131,71650.0
2016-07-29 15:25:00,67.21,67.25,67.21,67.22,64945.0,46.1131,46.1405,46.1131,46.12,64945.0
2016-07-29 15:30:00,67.22,67.26,67.19,67.24,89903.0,46.12,46.1474,46.0994,46.1337,89903.0
2016-07-29 15:35:00,67.24,67.29,67.23,67.26,228686.0,46.1337,46.168,46.1268,46.1474,228686.0
2016-07-29 15:40:00,67.26,67.37,67.26,67.37,278481.0,46.1474,46.2229,46.1474,46.2229,278481.0
2016-07-29 15:45:00,67.37,67.44,67.36,67.42,399191.0,46.2229,46.2709,46.216,46.2572,399191.0
2016-07-29 15:50:00,67.42,67.43,67.36,67.38,308134.0,46.2572,46.264,46.216,46.2297,308134.0
2016-07-29 15:55:00,67.38,67.46,67.37,67.39,718134.0,46.2297,46.2846,46.2229,46.2366,718134.0
2016-08-01 09:30:00,66.8,66.84,66.48,66.48,992016.0,45.8318,45.8592,45.6122,45.6122,992016.0
2016-08-01 09:35:00,66.49,66.49,66.18,66.22,449788.0,45.6191,45.6191,45.4064,45.4339,449788.0
2016-08-01 09:40:00,66.21,66.35,66.15,66.35,542080.0,45.427,45.5231,45.3858,45.5231,542080.0
2016-08-01 09:45:00,66.34,66.38,66.18,66.2,251397.0,45.5162,45.5436,45.4064,45.4201,251397.0
2016-08-01 09:50:00,66.2,66.23,66.03,66.03,199559.0,45.4201,45.4407,45.3035,45.3035,199559.0
2016-08-01 09:55:00,66.03,66.08,65.98,66.08,209267.0,45.3035,45.3378,45.2692,45.3378,209267.0
2016-08-01 10:00:00,66.07,66.1,65.98,66.03,397186.0,45.3309,45.3515,45.2692,45.3035,397186.0
2016-08-01 10:05:00,66.03,66.15,65.97,66.09,277176.0,45.3035,45.3858,45.2623,45.3447,277176.0
2016-08-01 10:10:00,66.09,66.22,66.02,66.02,236061.0,45.3447,45.4339,45.2966,45.2966,236061.0
2016-08-01 10:15:00,66.02,66.17,66.0,66.09,232360.0,45.2966,45.3996,45.2829,45.3447,232360.0
2016-08-01 10:20:00,66.09,66.09,65.92,65.94,235426.0,45.3447,45.3447,45.228,45.2417,235426.0
2016-08-01 10:25:00,65.93,66.0,65.92,65.94,158888.0,45.2349,45.2829,45.228,45.2417,158888.0
2016-08-01 10:30:00,65.95,66.01,65.92,65.95,167465.0,45.2486,45.2898,45.228,45.2486,167465.0
2016-08-01 10:35:00,65.94,65.95,65.83,65.83,156413.0,45.2417,45.2486,45.1663,45.1663,156413.0
2016-08-01 10:40:00,65.83,65.88,65.8,65.82,149164.0,45.1663,45.2006,45.1457,45.1594,149164.0
2016-08-01 10:45:00,65.81,65.82,65.75,65.79,191517.0,45.1526,45.1594,45.1114,45.1388,191517.0
2016-08-01 10:50:00,65.79,65.9,65.79,65.87,95425.0,45.1388,45.2143,45.1388,45.1937,95425.0
2016-08-01 10:55:00,65.87,65.91,65.82,65.84,82732.0,45.1937,45.2212,45.1594,45.1731,82732.0
2016-08-01 11:00:00,65.84,65.85,65.72,65.75,335902.0,45.1731,45.18,45.0908,45.1114,335902.0
2016-08-01 11:05:00,65.75,65.9,65.75,65.85,220556.0,45.1114,45.2143,45.1114,45.18,220556.0
2016-08-01 11:10:00,65.84,65.94,65.84,65.84,240229.0,45.1731,45.2417,45.1731,45.1731,240229.0
2016-08-01 11:15:00,65.84,65.86,65.8,65.84,142613.0,45.1731,45.1869,45.1457,45.1731,142613.0
2016-08-01 11:20:00,65.84,65.92,65.79,65.8,177247.0,45.1731,45.228,45.1388,45.1457,177247.0
2016-08-01 11:25:00,65.8,65.82,65.56,65.57,372283.0,45.1457,45.1594,44.981,44.9879,372283.0
2016-08-01 11:30:00,65.58,65.61,65.48,65.5,774484.0,44.9948,45.0153,44.9261,44.9399,774484.0
2016-08-01 11:35:00,65.5,65.5,65.46,65.49,711255.0,44.9399,44.9399,44.9124,44.933,711255.0
2016-08-01 11:40:00,65.49,65.51,65.43,65.51,257523.0,44.933,44.9467,44.8918,44.9467,257523.0
2016-08-01 11:45:00,65.51,65.61,65.5,65.57,366946.0,44.9467,45.0153,44.9399,44.9879,366946.0
2016-08-01 11:50:00,65.57,65.57,65.47,65.5,158841.0,44.9879,44.9879,44.9193,44.9399,158841.0
2016-08-01 11:55:00,65.49,65.56,65.49,65.52,111532.0,44.933,44.981,44.933,44.9536,111532.0
2016-08-01 12:00:00,65.52,65.6,65.5,65.53,415715.0,44.9536,45.0085,44.9399,44.9604,415715.0
2016-08-01 12:05:00,65.53,65.53,65.37,65.39,349234.0,44.9604,44.9604,44.8507,44.8644,349234.0
2016-08-01 12:10:00,65.39,65.41,65.32,65.33,390908.0,44.8644,44.8781,44.8164,44.8232,390908.0
2016-08-01 12:15:00,65.33,65.38,65.27,65.38,284468.0,44.8232,44.8575,44.7821,44.8575,284468.0
2016-08-01 12:20:00,65.38,65.38,65.29,65.31,179044.0,44.8575,44.8575,44.7958,44.8095,179044.0
2016-08-01 12:25:00,65.31,65.34,65.27,65.32,239089.0,44.8095,44.8301,44.7821,44.8164,239089.0
2016-08-01 12:30:00,65.31,65.34,65.27,65.32,236107.0,44.8095,44.8301,44.7821,44.8164,236107.0
2016-08-01 12:35:00,65.32,65.41,65.31,65.38,311992.0,44.8164,44.8781,44.8095,44.8575,311992.0
2016-08-01 12:40:00,65.38,65.42,65.37,65.39,169248.0,44.8575,44.885,44.8507,44.8644,169248.0
2016-08-01 12:45:00,65.39,65.39,65.33,65.33,202980.0,44.8644,44.8644,44.8232,44.8232,202980.0
2016-08-01 12:50:00,65.34,65.37,65.32,65.34,234011.0,44.8301,44.8507,44.8164,44.8301,234011.0
2016-08-01 12:55:00,65.35,65.35,65.29,65.3,242603.0,44.8369,44.8369,44.7958,44.8026,242603.0
2016-08-01 13:00:00,65.31,65.34,65.28,65.29,196454.0,44.8095,44.8301,44.7889,44.7958,196454.0
2016-08-01 13:05:00,65.28,65.33,65.25,65.32,188865.0,44.7889,44.8232,44.7683,44.8164,188865.0
2016-08-01 13:10:00,65.33,65.38,65.26,65.37,180708.0,44.8232,44.8575,44.7752,44.8507,180708.0
2016-08-01 13:15:00,65.37,65.38,65.34,65.38,232211.0,44.8507,44.8575,44.8301,44.8575,232211.0
2016-08-01 13:20:00,65.38,65.39,65.34,65.37,194770.0,44.8575,44.8644,44.8301,44.8507,194770.0
2016-08-01 13:25:00,65.37,65.37,65.32,65.33,103053.0,44.8507,44.8507,44.8164,44.8232,103053.0
2016-08-01 13:30:00,65.33,65.34,65.31,65.34,86142.0,44.8232,44.8301,44.8095,44.8301,86142.0
2016-08-01 13:35:00,65.33,65.35,65.31,65.31,71174.0,44.8232,44.8369,44.8095,44.8095,71174.0
2016-08-01 13:40:00,65.31,65.31,65.23,65.26,236131.0,44.8095,44.8095,44.7546,44.7752,236131.0
2016-08-01 13:45:00,65.27,65.27,65.19,65.21,192366.0,44.7821,44.7821,44.7272,44.7409,192366.0
2016-08-01 13:50:00,65.2,65.21,65.16,65.16,219694.0,44.734,44.7409,44.7066,44.7066,219694.0
2016-08-01 13:55:00,65.17,65.3,65.14,65.29,541924.0,44.7134,44.8026,44.6929,44.7958,541924.0
2016-08-01 14:00:00,65.28,65.37,65.28,65.32,186197.0,44.7889,44.8507,44.7889,44.8164,186197.0
2016-08-01 14:05:00,65.32,65.37,65.32,65.33,137259.0,44.8164,44.8507,44.8164,44.8232,137259.0
2016-08-01 14:10:00,65.33,65.33,65.18,65.21,250108.0,44.8232,44.8232,44.7203,44.7409,250108.0
2016-08-01 14:15:00,65.22,65.27,65.16,65.19,157687.0,44.7478,44.7821,44.7066,44.7272,157687.0
2016-08-01 14:20:00,65.2,65.24,65.18,65.22,99255.0,44.734,44.7615,44.7203,44.7478,99255.0
2016-08-01 14:25:00,65.22,65.24,65.14,65.17,165198.0,44.7478,44.7615,44.6929,44.7134,165198.0
2016-08-01 14:30:00,65.17,65.22,65.15,65.17,124792.0,44.7134,44.7478,44.6997,44.7134,124792.0
2016-08-01 14:35:00,65.16,65.22,65.15,65.2,116211.0,44.7066,44.7478,44.6997,44.734,116211.0
2016-08-01 14:40:00,65.2,65.22,65.16,65.18,134575.0,44.734,44.7478,44.7066,44.7203,134575.0
2016-08-01 14:45:00,65.17,65.19,65.14,65.15,366538.0,44.7134,44.7272,44.6929,44.6997,366538.0
2016-08-01 14:50:00,65.16,65.17,65.06,65.07,241502.0,44.7066,44.7134,44.638,44.6448,241502.0
2016-08-01 14:55:00,65.07,65.14,65.06,65.13,289975.0,44.6448,44.6929,44.638,44.686,289975.0
2016-08-01 15:00:00,65.12,65.13,65.1,65.12,272257.0,44.6791,44.686,44.6654,44.6791,272257.0
2016-08-01 15:05:00,65.12,65.13,65.08,65.08,155828.0,44.6791,44.686,44.6517,44.6517,155828.0
2016-08-01 15:10:00,65.08,65.13,65.06,65.07,510172.0,44.6517,44.686,44.638,44.6448,510172.0
2016-08-01 15:15:00,65.06,65.08,65.01,65.03,232850.0,44.638,44.6517,44.6037,44.6174,232850.0
2016-08-01 15:20:00,65.03,65.04,65.0,65.03,159922.0,44.6174,44.6243,44.5968,44.6174,159922.0
2016-08-01 15:25:00,65.02,65.03,64.96,64.97,209470.0,44.6105,44.6174,44.5694,44.5762,209470.0
2016-08-01 15:30:00,64.98,65.01,64.94,64.96,637255.0,44.5831,44.6037,44.5556,44.5694,637255.0
2016-08-01 15:35:00,64.95,64.98,64.94,64.96,506896.0,44.5625,44.5831,44.5556,44.5694,506896.0
2016-08-01 15:40:00,64.95,65.01,64.93,65.0,534586.0,44.5625,44.6037,44.5488,44.5968,534586.0
2016-08-01 15:45:00,65.0,65.03,64.99,65.0,556634.0,44.5968,44.6174,44.5899,44.5968,556634.0
2016-08-01 15:50:00,65.01,65.01,64.98,64.98,655640.0,44.6037,44.6037,44.5831,44.5831,655640.0
2016-08-01 15:55:00,64.98,65.21,64.97,65.19,4116751.0,44.5831,44.7409,44.5762,44.7272,4116751.0
2016-08-02 09:30:00,65.62,65.83,65.58,65.77,907019.0,45.0222,45.1663,44.9948,45.1251,907019.0
2016-08-02 09:35:00,65.77,65.9,65.74,65.78,505687.0,45.1251,45.2143,45.1045,45.132,505687.0
2016-08-02 09:40:00,65.78,65.98,65.7,65.93,562463.0,45.132,45.2692,45.0771,45.2349,562463.0
2016-08-02 09:45:00,65.93,66.07,65.84,65.91,432031.0,45.2349,45.3309,45.1731,45.2212,432031.0
2016-08-02 09:50:00,65.91,65.94,65.77,65.79,426023.0,45.2212,45.2417,45.1251,45.1388,426023.0
2016-08-02 09:55:00,65.79,65.83,65.71,65.82,408044.0,45.1388,45.1663,45.0839,45.1594,408044.0
2016-08-02 10:00:00,65.81,65.84,65.7,65.74,556310.0,45.1526,45.1731,45.0771,45.1045,556310.0
2016-08-02 10:05:00,65.73,65.76,65.55,65.6,556364.0,45.0977,45.1182,44.9742,45.0085,556364.0
2016-08-02 10:10:00,65.6,65.61,65.39,65.5,337997.0,45.0085,45.0153,44.8644,44.9399,337997.0
2016-08-02 10:15:00,65.5,65.54,65.4,65.43,149556.0,44.9399,44.9673,44.8713,44.8918,149556.0
2016-08-02 10:20:00,65.43,65.53,65.36,65.46,153011.0,44.8918,44.9604,44.8438,44.9124,153011.0
2016-08-02 10:25:00,65.46,65.6,65.41,65.53,145748.0,44.9124,45.0085,44.8781,44.9604,145748.0
2016-08-02 10:30:00,65.52,65.58,65.47,65.47,147411.0,44.9536,44.9948,44.9193,44.9193,147411.0
2016-08-02 10:35:00,65.47,65.51,65.42,65.44,253912.0,44.9193,44.9467,44.885,44.8987,253912.0
2016-08-02 10:40:00,65.43,65.45,65.29,65.3,408985.0,44.8918,44.9056,44.7958,44.8026,408985.0
2016-08-02 10:45:00,65.3,65.34,65.13,65.14,428142.0,44.8026,44.8301,44.686,44.6929,428142.0
2016-08-02 10:50:00,65.13,65.14,65.03,65.07,559794.0,44.686,44.6929,44.6174,44.6448,559794.0
2016-08-02 10:55:00,65.07,65.27,65.03,65.04,317936.0,44.6448,44.7821,44.6174,44.6243,317936.0
2016-08-02 11:00:00,65.05,65.22,65.05,65.14,225852.0,44.6311,44.7478,44.6311,44.6929,225852.0
2016-08-02 11:05:00,65.13,65.16,65.07,65.14,275720.0,44.686,44.7066,44.6448,44.6929,275720.0
2016-08-02 11:10:00,65.15,65.17,65.08,65.15,102574.0,44.6997,44.7134,44.6517,44.6997,102574.0
2016-08-02 11:15:00,65.15,65.15,65.03,65.03,75457.0,44.6997,44.6997,44.6174,44.6174,75457.0
2016-08-02 11:20:00,65.05,65.28,65.04,65.25,148996.0,44.6311,44.7889,44.6243,44.7683,148996.0
2016-08-02 11:25:00,65.25,65.25,65.11,65.15,105512.0,44.7683,44.7683,44.6723,44.6997,105512.0
2016-08-02 11:30:00,65.15,65.17,65.0,65.03,222739.0,44.6997,44.7134,44.5968,44.6174,222739.0
2016-08-02 11:35:00,65.03,65.05,64.87,64.88,353257.0,44.6174,44.6311,44.5076,44.5145,353257.0
2016-08-02 11:40:00,64.89,65.0,64.86,64.92,204300.0,44.5213,44.5968,44.5008,44.5419,204300.0
2016-08-02 11:45:00,64.91,65.0,64.91,64.99,98539.0,44.5351,44.5968,44.5351,44.5899,98539.0
2016-08-02 11:50:00,64.98,65.0,64.92,64.94,261555.0,44.5831,44.5968,44.5419,44.5556,261555.0
2016-08-02 11:55:00,64.94,64.96,64.86,64.91,435665.0,44.5556,44.5694,44.5008,44.5351,435665.0
2016-08-02 12:00:00,64.91,64.94,64.89,64.93,99049.0,44.5351,44.5556,44.5213,44.5488,99049.0
2016-08-02 12:05:00,64.92,64.94,64.85,64.92,458737.0,44.5419,44.5556,44.4939,44.5419,458737.0
2016-08-02 12:10:00,64.92,65.12,64.88,65.12,198206.0,44.5419,44.6791,44.5145,44.6791,198206.0
2016-08-02 12:15:00,65.13,65.17,65.06,65.06,326328.0,44.686,44.7134,44.638,44.638,326328.0
2016-08-02 12:20:00,65.06,65.12,65.06,65.11,127284.0,44.638,44.6791,44.638,44.6723,127284.0
2016-08-02 12:25:00,65.11,65.12,65.03,65.03,107227.0,44.6723,44.6791,44.6174,44.6174,107227.0
2016-08-02 12:30:00,65.03,65.04,64.97,64.98,119749.0,44.6174,44.6243,44.5762,44.5831,119749.0
2016-08-02 12:35:00,64.99,65.0,64.96,64.99,36433.0,44.5899,44.5968,44.5694,44.5899,36433.0
2016-08-02 12:40:00,64.99,65.01,64.93,64.94,114956.0,44.5899,44.6037,44.5488,44.5556,114956.0
2016-08-02 12:45:00,64.94,64.95,64.89,64.91,55023.0,44.5556,44.5625,44.5213,44.5351,55023.0
2016-08-02 12:50:00,64.9,64.92,64.82,64.82,86815.0,44.5282,44.5419,44.4733,44.4733,86815.0
2016-08-02 12:55:00,64.83,64.84,64.7,64.76,207527.0,44.4802,44.487,44.391,44.4321,207527.0
2016-08-02 13:00:00,64.76,64.78,64.64,64.65,294028.0,44.4321,44.4459,44.3498,44.3567,294028.0
2016-08-02 13:05:00,64.65,64.69,64.59,64.6,635117.0,44.3567,44.3841,44.3155,44.3224,635117.0
2016-08-02 13:10:00,64.6,64.63,64.57,64.61,212352.0,44.3224,44.343,44.3018,44.3292,212352.0
2016-08-02 13:15:00,64.61,64.73,64.61,64.69,130586.0,44.3292,44.4116,44.3292,44.3841,130586.0
2016-08-02 13:20:00,64.7,64.72,64.68,64.72,59275.0,44.391,44.4047,44.3773,44.4047,59275.0
2016-08-02 13:25:00,64.73,64.74,64.7,64.7,97233.0,44.4116,44.4184,44.391,44.391,97233.0
2016-08-02 13:30:00,64.71,64.73,64.68,64.7,234663.0,44.3978,44.4116,44.3773,44.391,234663.0
2016-08-02 13:35:00,64.7,64.73,64.67,64.68,140320.0,44.391,44.4116,44.3704,44.3773,140320.0
2016-08-02 13:40:00,64.68,64.7,64.63,64.7,70061.0,44.3773,44.391,44.343,44.391,70061.0
2016-08-02 13:45:00,64.7,64.78,64.69,64.76,172669.0,44.391,44.4459,44.3841,44.4321,172669.0
2016-08-02 13:50:00,64.77,64.78,64.74,64.76,87873.0,44.439,44.4459,44.4184,44.4321,87873.0
2016-08-02 13:55:00,64.75,64.78,64.74,64.76,70271.0,44.4253,44.4459,44.4184,44.4321,70271.0
2016-08-02 14:00:00,64.76,64.77,64.71,64.75,159625.0,44.4321,44.439,44.3978,44.4253,159625.0
2016-08-02 14:05:00,64.76,65.02,64.75,65.0,291530.0,44.4321,44.6105,44.4253,44.5968,291530.0
2016-08-02 14:10:00,65.0,65.06,64.97,65.02,185185.0,44.5968,44.638,44.5762,44.6105,185185.0
2016-08-02 14:15:00,65.03,65.03,64.93,64.97,64872.0,44.6174,44.6174,44.5488,44.5762,64872.0
2016-08-02 14:20:00,64.97,65.06,64.95,65.05,160634.0,44.5762,44.638,44.5625,44.6311,160634.0
2016-08-02 14:25:00,65.05,65.19,65.05,65.17,311286.0,44.6311,44.7272,44.6311,44.7134,311286.0
2016-08-02 14:30:00,65.17,65.18,65.13,65.14,151444.0,44.7134,44.7203,44.686,44.6929,151444.0
2016-08-02 14:35:00,65.14,65.2,65.13,65.13,242322.0,44.6929,44.734,44.686,44.686,242322.0
2016-08-02 14:40:00,65.13,65.35,65.13,65.34,400584.0,44.686,44.8369,44.686,44.8301,400584.0
2016-08-02 14:45:00,65.34,65.36,65.26,65.29,223259.0,44.8301,44.8438,44.7752,44.7958,223259.0
2016-08-02 14:50:00,65.28,65.3,65.2,65.24,153827.0,44.7889,44.8026,44.734,44.7615,153827.0
2016-08-02 14:55:00,65.24,65.28,65.19,65.25,195578.0,44.7615,44.7889,44.7272,44.7683,195578.0
2016-08-02 15:00:00,65.25,65.3,65.25,65.28,193788.0,44.7683,44.8026,44.7683,44.7889,193788.0
2016-08-02 15:05:00,65.28,65.37,65.28,65.36,236672.0,44.7889,44.8507,44.7889,44.8438,236672.0
2016-08-02 15:10:00,65.36,65.38,65.28,65.31,128071.0,44.8438,44.8575,44.7889,44.8095,128071.0
2016-08-02 15:15:00,65.31,65.34,65.28,65.34,138909.0,44.8095,44.8301,44.7889,44.8301,138909.0
2016-08-02 15:20:00,65.34,65.41,65.3,65.4,156549.0,44.8301,44.8781,44.8026,44.8713,156549.0
2016-08-02 15:25:00,65.4,65.43,65.37,65.38,93831.0,44.8713,44.8918,44.8507,44.8575,93831.0
2016-08-02 15:30:00,65.38,65.41,65.37,65.39,147124.0,44.8575,44.8781,44.8507,44.8644,147124.0
2016-08-02 15:35:00,65.39,65.52,65.39,65.5,336879.0,44.8644,44.9536,44.8644,44.9399,336879.0
2016-08-02 15:40:00,65.5,65.56,65.45,65.56,266857.0,44.9399,44.981,44.9056,44.981,266857.0
2016-08-02 15:45:00,65.55,65.61,65.54,65.6,230061.0,44.9742,45.0153,44.9673,45.0085,230061.0
2016-08-02 15:50:00,65.6,65.61,65.57,65.6,553431.0,45.0085,45.0153,44.9879,45.0085,553431.0
2016-08-02 15:55:00,65.6,65.74,65.57,65.74,3390391.0,45.0085,45.1045,44.9879,45.1045,3390391.0
2016-08-03 09:30:00,65.76,65.85,65.5,65.62,543444.0,45.1182,45.18,44.9399,45.0222,543444.0
2016-08-03 09:35:00,65.62,65.77,65.53,65.76,375970.0,45.0222,45.1251,44.9604,45.1182,375970.0
2016-08-03 09:40:00,65.76,66.07,65.75,66.06,482731.0,45.1182,45.3309,45.1114,45.3241,482731.0
2016-08-03 09:45:00,66.06,66.08,65.82,65.83,245475.0,45.3241,45.3378,45.1594,45.1663,245475.0
2016-08-03 09:50:00,65.82,65.9,65.76,65.89,308554.0,45.1594,45.2143,45.1182,45.2074,308554.0
2016-08-03 09:55:00,65.9,65.97,65.86,65.97,192882.0,45.2143,45.2623,45.1869,45.2623,192882.0
2016-08-03 10:00:00,65.97,66.14,65.83,66.12,354288.0,45.2623,45.379,45.1663,45.3652,354288.0
2016-08-03 10:05:00,66.12,66.14,66.03,66.1,438179.0,45.3652,45.379,45.3035,45.3515,438179.0
2016-08-03 10:10:00,66.11,66.14,66.06,66.09,178014.0,45.3584,45.379,45.3241,45.3447,178014.0
2016-08-03 10:15:00,66.1,66.16,65.91,65.94,305443.0,45.3515,45.3927,45.2212,45.2417,305443.0
2016-08-03 10:20:00,65.94,66.02,65.94,65.95,107852.0,45.2417,45.2966,45.2417,45.2486,107852.0
2016-08-03 10:25:00,65.95,66.08,65.88,66.08,194109.0,45.2486,45.3378,45.2006,45.3378,194109.0
2016-08-03 10:30:00,66.07,66.36,65.67,66.36,2246169.0,45.3309,45.5299,45.0565,45.5299,2246169.0
2016-08-03 10:35:00,66.36,66.4,66.13,66.26,685436.0,45.5299,45.5574,45.3721,45.4613,685436.0
2016-08-03 10:40:00,66.26,66.41,66.25,66.4,540671.0,45.4613,45.5642,45.4544,45.5574,540671.0
2016-08-03 10:45:00,66.41,66.46,66.28,66.43,321921.0,45.5642,45.5985,45.475,45.5779,321921.0
2016-08-03 10:50:00,66.43,66.54,66.38,66.4,386846.0,45.5779,45.6534,45.5436,45.5574,386846.0
2016-08-03 10:55:00,66.4,66.47,66.28,66.31,210745.0,45.5574,45.6054,45.475,45.4956,210745.0
2016-08-03 11:00:00,66.32,66.33,66.03,66.09,163211.0,45.5025,45.5093,45.3035,45.3447,163211.0
2016-08-03 11:05:00,66.1,66.23,66.07,66.13,132456.0,45.3515,45.4407,45.3309,45.3721,132456.0
2016-08-03 11:10:00,66.13,66.13,66.05,66.12,130209.0,45.3721,45.3721,45.3172,45.3652,130209.0
2016-08-03 11:15:00,66.13,66.33,66.12,66.33,377308.0,45.3721,45.5093,45.3652,45.5093,377308.0
2016-08-03 11:20:00,66.33,66.45,66.33,66.4,192576.0,45.5093,45.5917,45.5093,45.5574,192576.0
2016-08-03 11:25:00,66.39,66.42,66.29,66.33,210603.0,45.5505,45.5711,45.4819,45.5093,210603.0
2016-08-03 11:30:00,66.33,66.39,66.3,66.38,125173.0,45.5093,45.5505,45.4887,45.5436,125173.0
2016-08-03 11:35:00,66.37,66.46,66.32,66.41,219565.0,45.5368,45.5985,45.5025,45.5642,219565.0
2016-08-03 11:40:00,66.4,66.46,66.36,66.36,151664.0,45.5574,45.5985,45.5299,45.5299,151664.0
2016-08-03 11:45:00,66.36,66.39,66.27,66.36,149856.0,45.5299,45.5505,45.4682,45.5299,149856.0
2016-08-03 11:50:00,66.36,66.53,66.36,66.49,111817.0,45.5299,45.6465,45.5299,45.6191,111817.0
2016-08-03 11:55:00,66.49,66.5,66.44,66.45,124457.0,45.6191,45.626,45.5848,45.5917,124457.0
2016-08-03 12:00:00,66.46,66.53,66.44,66.51,88943.0,45.5985,45.6465,45.5848,45.6328,88943.0
2016-08-03 12:05:00,66.51,66.68,66.51,66.67,271515.0,45.6328,45.7495,45.6328,45.7426,271515.0
2016-08-03 12:10:00,66.67,66.7,66.59,66.61,318977.0,45.7426,45.7632,45.6877,45.7014,318977.0
2016-08-03 12:15:00,66.61,66.65,66.57,66.64,87450.0,45.7014,45.7289,45.674,45.722,87450.0
2016-08-03 12:20:00,66.64,66.65,66.6,66.63,125619.0,45.722,45.7289,45.6946,45.7152,125619.0
2016-08-03 12:25:00,66.64,66.65,66.58,66.64,95340.0,45.722,45.7289,45.6809,45.722,95340.0
2016-08-03 12:30:00,66.64,66.65,66.61,66.63,64820.0,45.722,45.7289,45.7014,45.7152,64820.0
2016-08-03 12:35:00,66.63,66.67,66.59,66.67,173737.0,45.7152,45.7426,45.6877,45.7426,173737.0
2016-08-03 12:40:00,66.67,66.71,66.65,66.71,129040.0,45.7426,45.77,45.7289,45.77,129040.0
2016-08-03 12:45:00,66.71,66.74,66.68,66.69,50513.0,45.77,45.7906,45.7495,45.7563,50513.0
2016-08-03 12:50:00,66.7,66.75,66.69,66.73,140228.0,45.7632,45.7975,45.7563,45.7838,140228.0
2016-08-03 12:55:00,66.73,66.75,66.7,66.73,108922.0,45.7838,45.7975,45.7632,45.7838,108922.0
2016-08-03 13:00:00,66.73,66.74,66.7,66.73,77870.0,45.7838,45.7906,45.7632,45.7838,77870.0
2016-08-03 13:05:00,66.72,66.76,66.72,66.72,106082.0,45.7769,45.8044,45.7769,45.7769,106082.0
2016-08-03 13:10:00,66.73,66.75,66.71,66.73,92424.0,45.7838,45.7975,45.77,45.7838,92424.0
2016-08-03 13:15:00,66.73,66.74,66.68,66.69,120592.0,45.7838,45.7906,45.7495,45.7563,120592.0
2016-08-03 13:20:00,66.69,66.74,66.68,66.72,103317.0,45.7563,45.7906,45.7495,45.7769,103317.0
2016-08-03 13:25:00,66.71,66.71,66.65,66.68,58887.0,45.77,45.77,45.7289,45.7495,58887.0
2016-08-03 13:30:00,66.68,66.71,66.66,66.71,241156.0,45.7495,45.77,45.7357,45.77,241156.0
2016-08-03 13:35:00,66.7,66.73,66.7,66.71,59055.0,45.7632,45.7838,45.7632,45.77,59055.0
2016-08-03 13:40:00,66.71,66.74,66.64,66.67,89439.0,45.77,45.7906,45.722,45.7426,89439.0
2016-08-03 13:45:00,66.66,66.73,66.63,66.66,111648.0,45.7357,45.7838,45.7152,45.7357,111648.0
2016-08-03 13:50:00,66.67,66.68,66.58,66.61,70849.0,45.7426,45.7495,45.6809,45.7014,70849.0
2016-08-03 13:55:00,66.62,66.64,66.58,66.63,38417.0,45.7083,45.722,45.6809,45.7152,38417.0
2016-08-03 14:00:00,66.62,66.66,66.6,66.6,72561.0,45.7083,45.7357,45.6946,45.6946,72561.0
2016-08-03 14:05:00,66.6,66.66,66.58,66.65,75354.0,45.6946,45.7357,45.6809,45.7289,75354.0
2016-08-03 14:10:00,66.65,66.72,66.64,66.68,45979.0,45.7289,45.7769,45.722,45.7495,45979.0
2016-08-03 14:15:00,66.68,66.69,66.62,66.62,126637.0,45.7495,45.7563,45.7083,45.7083,126637.0
2016-08-03 14:20:00,66.63,66.65,66.56,66.58,99731.0,45.7152,45.7289,45.6671,45.6809,99731.0
2016-08-03 14:25:00,66.58,66.59,66.48,66.49,117040.0,45.6809,45.6877,45.6122,45.6191,117040.0
2016-08-03 14:30:00,66.48,66.53,66.43,66.52,121846.0,45.6122,45.6465,45.5779,45.6397,121846.0
2016-08-03 14:35:00,66.52,66.53,66.46,66.47,46781.0,45.6397,45.6465,45.5985,45.6054,46781.0
2016-08-03 14:40:00,66.48,66.53,66.47,66.49,42499.0,45.6122,45.6465,45.6054,45.6191,42499.0
2016-08-03 14:45:00,66.49,66.54,66.49,66.53,69528.0,45.6191,45.6534,45.6191,45.6465,69528.0
2016-08-03 14:50:00,66.53,66.62,66.53,66.62,64267.0,45.6465,45.7083,45.6465,45.7083,64267.0
2016-08-03 14:55:00,66.62,66.63,66.57,66.58,74132.0,45.7083,45.7152,45.674,45.6809,74132.0
2016-08-03 15:00:00,66.58,66.58,66.53,66.55,51706.0,45.6809,45.6809,45.6465,45.6603,51706.0
2016-08-03 15:05:00,66.55,66.61,66.55,66.59,126597.0,45.6603,45.7014,45.6603,45.6877,126597.0
2016-08-03 15:10:00,66.59,66.63,66.59,66.63,93092.0,45.6877,45.7152,45.6877,45.7152,93092.0
2016-08-03 15:15:00,66.63,66.71,66.63,66.67,75973.0,45.7152,45.77,45.7152,45.7426,75973.0
2016-08-03 15:20:00,66.68,66.72,66.66,66.72,83748.0,45.7495,45.7769,45.7357,45.7769,83748.0
2016-08-03 15:25:00,66.71,66.81,66.7,66.8,244054.0,45.77,45.8387,45.7632,45.8318,244054.0
2016-08-03 15:30:00,66.8,66.81,66.75,66.77,260822.0,45.8318,45.8387,45.7975,45.8112,260822.0
2016-08-03 15:35:00,66.77,66.8,66.74,66.8,178911.0,45.8112,45.8318,45.7906,45.8318,178911.0
2016-08-03 15:40:00,66.8,66.89,66.78,66.89,484898.0,45.8318,45.8935,45.8181,45.8935,484898.0
2016-08-03 15:45:00,66.89,66.94,66.89,66.94,451948.0,45.8935,45.9279,45.8935,45.9279,451948.0
2016-08-03 15:50:00,66.93,66.95,66.92,66.92,366408.0,45.921,45.9347,45.9141,45.9141,366408.0
2016-08-03 15:55:00,66.92,67.05,66.92,67.04,2406129.0,45.9141,46.0033,45.9141,45.9965,2406129.0
2016-08-04 09:30:00,66.77,67.1,66.73,67.05,601112.0,45.8112,46.0376,45.7838,46.0033,601112.0
2016-08-04 09:35:00,67.05,67.25,67.04,67.13,543012.0,46.0033,46.1405,45.9965,46.0582,543012.0
2016-08-04 09:40:00,67.13,67.21,67.06,67.15,566944.0,46.0582,46.1131,46.0102,46.0719,566944.0
2016-08-04 09:45:00,67.16,67.18,66.86,66.89,262228.0,46.0788,46.0925,45.873,45.8935,262228.0
2016-08-04 09:50:00,66.88,66.99,66.87,66.88,231450.0,45.8867,45.9622,45.8798,45.8867,231450.0
2016-08-04 09:55:00,66.88,66.9,66.69,66.7,318406.0,45.8867,45.9004,45.7563,45.7632,318406.0
2016-08-04 10:00:00,66.69,66.74,66.58,66.72,315221.0,45.7563,45.7906,45.6809,45.7769,315221.0
2016-08-04 10:05:00,66.72,66.73,66.56,66.6,172985.0,45.7769,45.7838,45.6671,45.6946,172985.0
2016-08-04 10:10:00,66.59,66.64,66.56,66.59,109840.0,45.6877,45.722,45.6671,45.6877,109840.0
2016-08-04 10:15:00,66.59,66.7,66.57,66.63,74056.0,45.6877,45.7632,45.674,45.7152,74056.0
2016-08-04 10:20:00,66.63,66.65,66.54,66.59,108819.0,45.7152,45.7289,45.6534,45.6877,108819.0
2016-08-04 10:25:00,66.6,66.74,66.6,66.73,151733.0,45.6946,45.7906,45.6946,45.7838,151733.0
2016-08-04 10:30:00,66.74,66.93,66.74,66.76,193214.0,45.7906,45.921,45.7906,45.8044,193214.0
2016-08-04 10:35:00,66.76,66.87,66.75,66.78,242141.0,45.8044,45.8798,45.7975,45.8181,242141.0
2016-08-04 10:40:00,66.78,66.82,66.67,66.78,211214.0,45.8181,45.8455,45.7426,45.8181,211214.0
2016-08-04 10:45:00,66.77,66.85,66.73,66.81,76853.0,45.8112,45.8661,45.7838,45.8387,76853.0
2016-08-04 10:50:00,66.81,66.9,66.77,66.77,83560.0,45.8387,45.9004,45.8112,45.8112,83560.0
2016-08-04 10:55:00,66.78,66.92,66.78,66.88,129208.0,45.8181,45.9141,45.8181,45.8867,129208.0
2016-08-04 11:00:00,66.88,66.93,66.84,66.9,68612.0,45.8867,45.921,45.8592,45.9004,68612.0
2016-08-04 11:05:00,66.91,67.03,66.91,67.03,125505.0,45.9073,45.9896,45.9073,45.9896,125505.0
2016-08-04 11:10:00,67.04,67.08,66.96,67.03,99208.0,45.9965,46.0239,45.9416,45.9896,99208.0
2016-08-04 11:15:00,67.02,67.03,66.98,66.99,41963.0,45.9827,45.9896,45.9553,45.9622,41963.0
2016-08-04 11:20:00,66.99,67.16,66.99,67.13,334972.0,45.9622,46.0788,45.9622,46.0582,334972.0
2016-08-04 11:25:00,67.13,67.24,67.13,67.15,124847.0,46.0582,46.1337,46.0582,46.0719,124847.0
2016-08-04 11:30:00,67.15,67.2,67.13,67.17,247602.0,46.0719,46.1062,46.0582,46.0857,247602.0
2016-08-04 11:35:00,67.17,67.21,67.14,67.19,103334.0,46.0857,46.1131,46.0651,46.0994,103334.0
2016-08-04 11:40:00,67.19,67.28,67.19,67.26,127625.0,46.0994,46.1611,46.0994,46.1474,127625.0
2016-08-04 11:45:00,67.25,67.31,67.23,67.27,67874.0,46.1405,46.1817,46.1268,46.1543,67874.0
2016-08-04 11:50:00,67.27,67.28,67.22,67.27,61187.0,46.1543,46.1611,46.12,46.1543,61187.0
2016-08-04 11:55:00,67.27,67.38,67.27,67.36,128094.0,46.1543,46.2297,46.1543,46.216,128094.0
2016-08-04 12:00:00,67.36,67.38,67.32,67.33,127088.0,46.216,46.2297,46.1886,46.1954,127088.0
2016-08-04 12:05:00,67.33,67.38,67.24,67.24,122924.0,46.1954,46.2297,46.1337,46.1337,122924.0
2016-08-04 12:10:00,67.25,67.28,67.18,67.18,99973.0,46.1405,46.1611,46.0925,46.0925,99973.0
2016-08-04 12:15:00,67.19,67.25,67.18,67.22,99227.0,46.0994,46.1405,46.0925,46.12,99227.0
2016-08-04 12:20:00,67.22,67.27,67.22,67.22,84755.0,46.12,46.1543,46.12,46.12,84755.0
2016-08-04 12:25:00,67.22,67.24,67.16,67.18,117036.0,46.12,46.1337,46.0788,46.0925,117036.0
2016-08-04 12:30:00,67.19,67.21,67.16,67.2,38152.0,46.0994,46.1131,46.0788,46.1062,38152.0
2016-08-04 12:35:00,67.2,67.24,67.19,67.2,24419.0,46.1062,46.1337,46.0994,46.1062,24419.0
2016-08-04 12:40:00,67.2,67.21,67.16,67.17,69336.0,46.1062,46.1131,46.0788,46.0857,69336.0
2016-08-04 12:45:00,67.18,67.21,67.16,67.17,85972.0,46.0925,46.1131,46.0788,46.0857,85972.0
2016-08-04 12:50:00,67.18,67.26,67.18,67.21,298649.0,46.0925,46.1474,46.0925,46.1131,298649.0
2016-08-04 12:55:00,67.2,67.29,67.2,67.25,157635.0,46.1062,46.168,46.1062,46.1405,157635.0
2016-08-04 13:00:00,67.24,67.26,67.19,67.19,113557.0,46.1337,46.1474,46.0994,46.0994,113557.0
2016-08-04 13:05:00,67.19,67.19,67.09,67.09,399444.0,46.0994,46.0994,46.0308,46.0308,399444.0
2016-08-04 13:10:00,67.11,67.15,67.09,67.1,94066.0,46.0445,46.0719,46.0308,46.0376,94066.0
2016-08-04 13:15:00,67.09,67.13,67.08,67.09,138632.0,46.0308,46.0582,46.0239,46.0308,138632.0
2016-08-04 13:20:00,67.09,67.12,67.05,67.06,315282.0,46.0308,46.0514,46.0033,46.0102,315282.0
2016-08-04 13:25:00,67.06,67.07,67.0,67.03,235343.0,46.0102,46.017,45.969,45.9896,235343.0
2016-08-04 13:30:00,67.03,67.07,67.02,67.06,81459.0,45.9896,46.017,45.9827,46.0102,81459.0
2016-08-04 13:35:00,67.06,67.09,67.03,67.08,90190.0,46.0102,46.0308,45.9896,46.0239,90190.0
2016-08-04 13:40:00,67.07,67.11,67.05,67.1,203464.0,46.017,46.0445,46.0033,46.0376,203464.0
2016-08-04 13:45:00,67.09,67.14,67.09,67.12,103386.0,46.0308,46.0651,46.0308,46.0514,103386.0
2016-08-04 13:50:00,67.11,67.13,67.06,67.08,108737.0,46.0445,46.0582,46.0102,46.0239,108737.0
2016-08-04 13:55:00,67.08,67.09,67.04,67.05,47729.0,46.0239,46.0308,45.9965,46.0033,47729.0
2016-08-04 14:00:00,67.05,67.05,66.95,66.96,369072.0,46.0033,46.0033,45.9347,45.9416,369072.0
2016-08-04 14:05:00,66.96,67.0,66.95,66.95,110232.0,45.9416,45.969,45.9347,45.9347,110232.0
2016-08-04 14:10:00,66.95,66.97,66.91,66.92,119266.0,45.9347,45.9484,45.9073,45.9141,119266.0
2016-08-04 14:15:00,66.92,66.92,66.77,66.77,76979.0,45.9141,45.9141,45.8112,45.8112,76979.0
2016-08-04 14:20:00,66.76,66.85,66.75,66.82,59373.0,45.8044,45.8661,45.7975,45.8455,59373.0
2016-08-04 14:25:00,66.82,66.85,66.78,66.79,49146.0,45.8455,45.8661,45.8181,45.8249,49146.0
2016-08-04 14:30:00,66.8,66.83,66.79,66.82,36516.0,45.8318,45.8524,45.8249,45.8455,36516.0
2016-08-04 14:35:00,66.81,66.83,66.8,66.82,56324.0,45.8387,45.8524,45.8318,45.8455,56324.0
2016-08-04 14:40:00,66.81,66.82,66.79,66.81,23428.0,45.8387,45.8455,45.8249,45.8387,23428.0
2016-08-04 14:45:00,66.81,66.85,66.79,66.8,38994.0,45.8387,45.8661,45.8249,45.8318,38994.0
2016-08-04 14:50:00,66.79,66.81,66.78,66.79,60641.0,45.8249,45.8387,45.8181,45.8249,60641.0
2016-08-04 14:55:00,66.78,66.8,66.77,66.77,36813.0,45.8181,45.8318,45.8112,45.8112,36813.0
2016-08-04 15:00:00,66.77,66.78,66.75,66.77,40817.0,45.8112,45.8181,45.7975,45.8112,40817.0
2016-08-04 15:05:00,66.78,66.79,66.74,66.75,123833.0,45.8181,45.8249,45.7906,45.7975,123833.0
2016-08-04 15:10:00,66.75,66.75,66.69,66.7,47607.0,45.7975,45.7975,45.7563,45.7632,47607.0
2016-08-04 15:15:00,66.7,66.72,66.69,66.69,38628.0,45.7632,45.7769,45.7563,45.7563,38628.0
2016-08-04 15:20:00,66.69,66.69,66.63,66.66,72924.0,45.7563,45.7563,45.7152,45.7357,72924.0
2016-08-04 15:25:00,66.65,66.7,66.64,66.69,60563.0,45.7289,45.7632,45.722,45.7563,60563.0
2016-08-04 15:30:00,66.7,66.72,66.69,66.71,125573.0,45.7632,45.7769,45.7563,45.77,125573.0
2016-08-04 15:35:00,66.71,66.75,66.71,66.74,119882.0,45.77,45.7975,45.77,45.7906,119882.0
2016-08-04 15:40:00,66.73,66.8,66.73,66.77,195933.0,45.7838,45.8318,45.7838,45.8112,195933.0
2016-08-04 15:45:00,66.77,66.8,66.73,66.75,215583.0,45.8112,45.8318,45.7838,45.7975,215583.0
2016-08-04 15:50:00,66.75,66.78,66.73,66.78,229237.0,45.7975,45.8181,45.7838,45.8181,229237.0
2016-08-04 15:55:00,66.78,66.91,66.76,66.9,2594806.0,45.8181,45.9073,45.8044,45.9004,2594806.0
2016-08-05 09:30:00,66.96,67.2,66.96,67.01,598310.0,45.9416,46.1062,45.9416,45.9759,598310.0
2016-08-05 09:35:00,67.01,67.06,66.84,67.02,508424.0,45.9759,46.0102,45.8592,45.9827,508424.0
2016-08-05 09:40:00,67.01,67.05,66.95,67.03,236995.0,45.9759,46.0033,45.9347,45.9896,236995.0
2016-08-05 09:45:00,67.03,67.07,66.87,66.92,232981.0,45.9896,46.017,45.8798,45.9141,232981.0
2016-08-05 09:50:00,66.92,66.96,66.87,66.93,192612.0,45.9141,45.9416,45.8798,45.921,192612.0
2016-08-05 09:55:00,66.93,67.06,66.91,67.02,148289.0,45.921,46.0102,45.9073,45.9827,148289.0
2016-08-05 10:00:00,67.02,67.11,66.98,67.07,112275.0,45.9827,46.0445,45.9553,46.017,112275.0
2016-08-05 10:05:00,67.06,67.16,67.05,67.12,126738.0,46.0102,46.0788,46.0033,46.0514,126738.0
2016-08-05 10:10:00,67.12,67.26,67.11,67.14,181019.0,46.0514,46.1474,46.0445,46.0651,181019.0
2016-08-05 10:15:00,67.13,67.27,67.11,67.18,331769.0,46.0582,46.1543,46.0445,46.0925,331769.0
2016-08-05 10:20:00,67.18,67.18,67.08,67.11,112014.0,46.0925,46.0925,46.0239,46.0445,112014.0
2016-08-05 10:25:00,67.11,67.13,67.04,67.1,124830.0,46.0445,46.0582,45.9965,46.0376,124830.0
2016-08-05 10:30:00,67.09,67.1,66.87,66.91,403755.0,46.0308,46.0376,45.8798,45.9073,403755.0
2016-08-05 10:35:00,66.91,66.94,66.85,66.85,125436.0,45.9073,45.9279,45.8661,45.8661,125436.0
2016-08-05 10:40:00,66.85,66.99,66.84,66.97,96204.0,45.8661,45.9622,45.8592,45.9484,96204.0
2016-08-05 10:45:00,66.97,67.01,66.92,66.94,127939.0,45.9484,45.9759,45.9141,45.9279,127939.0
2016-08-05 10:50:00,66.95,66.98,66.91,66.97,81270.0,45.9347,45.9553,45.9073,45.9484,81270.0
2016-08-05 10:55:00,66.98,67.16,66.97,67.15,366106.0,45.9553,46.0788,45.9484,46.0719,366106.0
2016-08-05 11:00:00,67.15,67.16,67.09,67.15,223506.0,46.0719,46.0788,46.0308,46.0719,223506.0
2016-08-05 11:05:00,67.14,67.25,67.14,67.25,184837.0,46.0651,46.1405,46.0651,46.1405,184837.0
2016-08-05 11:10:00,67.24,67.29,67.18,67.29,69182.0,46.1337,46.168,46.0925,46.168,69182.0
2016-08-05 11:15:00,67.29,67.31,67.24,67.25,105935.0,46.168,46.1817,46.1337,46.1405,105935.0
2016-08-05 11:20:00,67.25,67.29,67.24,67.27,60787.0,46.1405,46.168,46.1337,46.1543,60787.0
2016-08-05 11:25:00,67.27,67.28,67.15,67.18,59058.0,46.1543,46.1611,46.0719,46.0925,59058.0
2016-08-05 11:30:00,67.18,67.28,67.17,67.23,204146.0,46.0925,46.1611,46.0857,46.1268,204146.0
2016-08-05 11:35:00,67.23,67.28,67.2,67.26,210300.0,46.1268,46.1611,46.1062,46.1474,210300.0
2016-08-05 11:40:00,67.26,67.34,67.25,67.31,90461.0,46.1474,46.2023,46.1405,46.1817,90461.0
2016-08-05 11:45:00,67.32,67.36,67.31,67.36,90307.0,46.1886,46.216,46.1817,46.216,90307.0
2016-08-05 11:50:00,67.36,67.39,67.34,67.38,56642.0,46.216,46.2366,46.2023,46.2297,56642.0
2016-08-05 11:55:00,67.38,67.45,67.35,67.45,91118.0,46.2297,46.2778,46.2092,46.2778,91118.0
2016-08-05 12:00:00,67.45,67.46,67.39,67.39,45046.0,46.2778,46.2846,46.2366,46.2366,45046.0
2016-08-05 12:05:00,67.39,67.45,67.37,67.45,61419.0,46.2366,46.2778,46.2229,46.2778,61419.0
2016-08-05 12:10:00,67.45,67.48,67.42,67.42,90229.0,46.2778,46.2983,46.2572,46.2572,90229.0
2016-08-05 12:15:00,67.43,67.49,67.42,67.45,88564.0,46.264,46.3052,46.2572,46.2778,88564.0
2016-08-05 12:20:00,67.45,67.49,67.42,67.47,80518.0,46.2778,46.3052,46.2572,46.2915,80518.0
2016-08-05 12:25:00,67.47,67.47,67.42,67.44,59355.0,46.2915,46.2915,46.2572,46.2709,59355.0
2016-08-05 12:30:00,67.44,67.47,67.42,67.43,60598.0,46.2709,46.2915,46.2572,46.264,60598.0
2016-08-05 12:35:00,67.43,67.44,67.4,67.41,110382.0,46.264,46.2709,46.2435,46.2503,110382.0
2016-08-05 12:40:00,67.4,67.44,67.38,67.41,69630.0,46.2435,46.2709,46.2297,46.2503,69630.0
2016-08-05 12:45:00,67.4,67.41,67.34,67.35,33064.0,46.2435,46.2503,46.2023,46.2092,33064.0
2016-08-05 12:50:00,67.35,67.35,67.29,67.32,38867.0,46.2092,46.2092,46.168,46.1886,38867.0
2016-08-05 12:55:00,67.33,67.35,67.31,67.32,26171.0,46.1954,46.2092,46.1817,46.1886,26171.0
2016-08-05 13:00:00,67.32,67.32,67.27,67.3,58589.0,46.1886,46.1886,46.1543,46.1749,58589.0
2016-08-05 13:05:00,67.29,67.33,67.28,67.3,48422.0,46.168,46.1954,46.1611,46.1749,48422.0
2016-08-05 13:10:00,67.3,67.32,67.28,67.32,57381.0,46.1749,46.1886,46.1611,46.1886,57381.0
2016-08-05 13:15:00,67.31,67.33,67.28,67.33,117310.0,46.1817,46.1954,46.1611,46.1954,117310.0
2016-08-05 13:20:00,67.33,67.36,67.3,67.36,101022.0,46.1954,46.216,46.1749,46.216,101022.0
2016-08-05 13:25:00,67.37,67.38,67.33,67.33,76298.0,46.2229,46.2297,46.1954,46.1954,76298.0
2016-08-05 13:30:00,67.34,67.38,67.33,67.37,71221.0,46.2023,46.2297,46.1954,46.2229,71221.0
2016-08-05 13:35:00,67.37,67.4,67.36,67.4,79085.0,46.2229,46.2435,46.216,46.2435,79085.0
2016-08-05 13:40:00,67.4,67.45,67.39,67.44,69337.0,46.2435,46.2778,46.2366,46.2709,69337.0
2016-08-05 13:45:00,67.43,67.45,67.42,67.42,71377.0,46.264,46.2778,46.2572,46.2572,71377.0
2016-08-05 13:50:00,67.43,67.47,67.41,67.46,62908.0,46.264,46.2915,46.2503,46.2846,62908.0
2016-08-05 13:55:00,67.46,67.47,67.43,67.45,73340.0,46.2846,46.2915,46.264,46.2778,73340.0
2016-08-05 14:00:00,67.45,67.53,67.45,67.53,336445.0,46.2778,46.3327,46.2778,46.3327,336445.0
2016-08-05 14:05:00,67.53,67.57,67.52,67.53,107993.0,46.3327,46.3601,46.3258,46.3327,107993.0
2016-08-05 14:10:00,67.54,67.59,67.53,67.58,75471.0,46.3395,46.3738,46.3327,46.367,75471.0
2016-08-05 14:15:00,67.58,67.59,67.53,67.53,53181.0,46.367,46.3738,46.3327,46.3327,53181.0
2016-08-05 14:20:00,67.53,67.56,67.53,67.55,78266.0,46.3327,46.3532,46.3327,46.3464,78266.0
2016-08-05 14:25:00,67.55,67.59,67.52,67.57,101967.0,46.3464,46.3738,46.3258,46.3601,101967.0
2016-08-05 14:30:00,67.57,67.62,67.56,67.61,114579.0,46.3601,46.3944,46.3532,46.3875,114579.0
2016-08-05 14:35:00,67.61,67.62,67.58,67.59,36071.0,46.3875,46.3944,46.367,46.3738,36071.0
2016-08-05 14:40:00,67.58,67.58,67.53,67.53,42431.0,46.367,46.367,46.3327,46.3327,42431.0
2016-08-05 14:45:00,67.53,67.55,67.51,67.52,69457.0,46.3327,46.3464,46.3189,46.3258,69457.0
2016-08-05 14:50:00,67.53,67.53,67.5,67.52,75147.0,46.3327,46.3327,46.3121,46.3258,75147.0
2016-08-05 14:55:00,67.52,67.55,67.51,67.52,34804.0,46.3258,46.3464,46.3189,46.3258,34804.0
2016-08-05 15:00:00,67.52,67.57,67.52,67.52,79220.0,46.3258,46.3601,46.3258,46.3258,79220.0
2016-08-05 15:05:00,67.52,67.58,67.51,67.58,107535.0,46.3258,46.367,46.3189,46.367,107535.0
2016-08-05 15:10:00,67.59,67.59,67.56,67.56,59354.0,46.3738,46.3738,46.3532,46.3532,59354.0
2016-08-05 15:15:00,67.57,67.61,67.56,67.56,87503.0,46.3601,46.3875,46.3532,46.3532,87503.0
2016-08-05 15:20:00,67.57,67.59,67.49,67.5,123042.0,46.3601,46.3738,46.3052,46.3121,123042.0
2016-08-05 15:25:00,67.49,67.52,67.49,67.52,83522.0,46.3052,46.3258,46.3052,46.3258,83522.0
2016-08-05 15:30:00,67.51,67.53,67.5,67.52,151747.0,46.3189,46.3327,46.3121,46.3258,151747.0
2016-08-05 15:35:00,67.52,67.54,67.51,67.52,160892.0,46.3258,46.3395,46.3189,46.3258,160892.0
2016-08-05 15:40:00,67.52,67.56,67.51,67.55,219593.0,46.3258,46.3532,46.3189,46.3464,219593.0
2016-08-05 15:45:00,67.55,67.57,67.49,67.51,198477.0,46.3464,46.3601,46.3052,46.3189,198477.0
2016-08-05 15:50:00,67.52,67.53,67.5,67.5,181629.0,46.3258,46.3327,46.3121,46.3121,181629.0
2016-08-05 15:55:00,67.5,67.55,67.5,67.55,559301.0,46.3121,46.3464,46.3121,46.3464,559301.0
2016-08-08 09:30:00,68.0,68.3,67.98,68.3,631835.0,46.6551,46.861,46.6414,46.861,631835.0
2016-08-08 09:35:00,68.3,68.44,68.3,68.37,462761.0,46.861,46.957,46.861,46.909,462761.0
2016-08-08 09:40:00,68.37,68.49,68.33,68.47,356014.0,46.909,46.9913,46.8815,46.9776,356014.0
2016-08-08 09:45:00,68.45,68.55,68.45,68.46,332567.0,46.9639,47.0325,46.9639,46.9707,332567.0
2016-08-08 09:50:00,68.46,68.54,68.37,68.37,245706.0,46.9707,47.0256,46.909,46.909,245706.0
2016-08-08 09:55:00,68.38,68.44,68.33,68.38,135992.0,46.9158,46.957,46.8815,46.9158,135992.0
2016-08-08 10:00:00,68.37,68.44,68.29,68.31,324464.0,46.909,46.957,46.8541,46.8678,324464.0
2016-08-08 10:05:00,68.32,68.51,68.32,68.49,201921.0,46.8747,47.005,46.8747,46.9913,201921.0
2016-08-08 10:10:00,68.5,68.59,68.42,68.57,209543.0,46.9982,47.0599,46.9433,47.0462,209543.0
2016-08-08 10:15:00,68.57,68.6,68.54,68.56,117818.0,47.0462,47.0668,47.0256,47.0393,117818.0
2016-08-08 10:20:00,68.56,68.59,68.47,68.5,112532.0,47.0393,47.0599,46.9776,46.9982,112532.0
2016-08-08 10:25:00,68.49,68.61,68.47,68.57,183411.0,46.9913,47.0736,46.9776,47.0462,183411.0
2016-08-08 10:30:00,68.58,68.63,68.53,68.6,101230.0,47.0531,47.0874,47.0188,47.0668,101230.0
2016-08-08 10:35:00,68.61,68.68,68.61,68.68,120699.0,47.0736,47.1217,47.0736,47.1217,120699.0
2016-08-08 10:40:00,68.68,68.79,68.68,68.79,164075.0,47.1217,47.1971,47.1217,47.1971,164075.0
2016-08-08 10:45:00,68.79,68.85,68.78,68.84,118487.0,47.1971,47.2383,47.1903,47.2315,118487.0
2016-08-08 10:50:00,68.85,68.86,68.68,68.77,130476.0,47.2383,47.2452,47.1217,47.1834,130476.0
2016-08-08 10:55:00,68.76,68.77,68.64,68.67,98751.0,47.1766,47.1834,47.0942,47.1148,98751.0
2016-08-08 11:00:00,68.67,68.77,68.63,68.73,140517.0,47.1148,47.1834,47.0874,47.156,140517.0
2016-08-08 11:05:00,68.73,68.8,68.7,68.78,168777.0,47.156,47.204,47.1354,47.1903,168777.0
2016-08-08 11:10:00,68.78,68.81,68.65,68.69,122723.0,47.1903,47.2109,47.1011,47.1285,122723.0
2016-08-08 11:15:00,68.68,68.73,68.64,68.65,88556.0,47.1217,47.156,47.0942,47.1011,88556.0
2016-08-08 11:20:00,68.65,68.78,68.63,68.71,92420.0,47.1011,47.1903,47.0874,47.1423,92420.0
2016-08-08 11:25:00,68.72,68.84,68.71,68.76,328203.0,47.1491,47.2315,47.1423,47.1766,328203.0
2016-08-08 11:30:00,68.76,68.82,68.76,68.81,138944.0,47.1766,47.2177,47.1766,47.2109,138944.0
2016-08-08 11:35:00,68.8,68.89,68.79,68.86,112354.0,47.204,47.2658,47.1971,47.2452,112354.0
2016-08-08 11:40:00,68.86,68.87,68.81,68.82,98134.0,47.2452,47.252,47.2109,47.2177,98134.0
2016-08-08 11:45:00,68.82,68.84,68.76,68.77,41115.0,47.2177,47.2315,47.1766,47.1834,41115.0
2016-08-08 11:50:00,68.78,68.79,68.71,68.72,61716.0,47.1903,47.1971,47.1423,47.1491,61716.0
2016-08-08 11:55:00,68.73,68.78,68.72,68.75,42021.0,47.156,47.1903,47.1491,47.1697,42021.0
2016-08-08 12:00:00,68.75,68.76,68.69,68.71,64410.0,47.1697,47.1766,47.1285,47.1423,64410.0
2016-08-08 12:05:00,68.71,68.74,68.66,68.66,81377.0,47.1423,47.1628,47.108,47.108,81377.0
2016-08-08 12:10:00,68.67,68.68,68.59,68.61,78869.0,47.1148,47.1217,47.0599,47.0736,78869.0
2016-08-08 12:15:00,68.61,68.63,68.58,68.62,68101.0,47.0736,47.0874,47.0531,47.0805,68101.0
2016-08-08 12:20:00,68.62,68.65,68.59,68.61,84687.0,47.0805,47.1011,47.0599,47.0736,84687.0
2016-08-08 12:25:00,68.6,68.63,68.57,68.6,79141.0,47.0668,47.0874,47.0462,47.0668,79141.0
2016-08-08 12:30:00,68.59,68.67,68.56,68.66,214184.0,47.0599,47.1148,47.0393,47.108,214184.0
2016-08-08 12:35:00,68.66,68.69,68.63,68.67,51993.0,47.108,47.1285,47.0874,47.1148,51993.0
2016-08-08 12:40:00,68.67,68.69,68.61,68.62,36948.0,47.1148,47.1285,47.0736,47.0805,36948.0
2016-08-08 12:45:00,68.62,68.65,68.61,68.65,110995.0,47.0805,47.1011,47.0736,47.1011,110995.0
2016-08-08 12:50:00,68.65,68.7,68.64,68.64,55011.0,47.1011,47.1354,47.0942,47.0942,55011.0
2016-08-08 12:55:00,68.65,68.75,68.65,68.75,50329.0,47.1011,47.1697,47.1011,47.1697,50329.0
2016-08-08 13:00:00,68.74,68.76,68.7,68.71,51524.0,47.1628,47.1766,47.1354,47.1423,51524.0
2016-08-08 13:05:00,68.71,68.72,68.68,68.71,90006.0,47.1423,47.1491,47.1217,47.1423,90006.0
2016-08-08 13:10:00,68.72,68.72,68.68,68.71,48263.0,47.1491,47.1491,47.1217,47.1423,48263.0
2016-08-08 13:15:00,68.71,68.74,68.7,68.74,49806.0,47.1423,47.1628,47.1354,47.1628,49806.0
2016-08-08 13:20:00,68.74,68.76,68.68,68.69,60947.0,47.1628,47.1766,47.1217,47.1285,60947.0
2016-08-08 13:25:00,68.69,68.72,68.67,68.69,120675.0,47.1285,47.1491,47.1148,47.1285,120675.0
2016-08-08 13:30:00,68.68,68.7,68.66,68.68,65687.0,47.1217,47.1354,47.108,47.1217,65687.0
2016-08-08 13:35:00,68.67,68.7,68.65,68.65,98568.0,47.1148,47.1354,47.1011,47.1011,98568.0
2016-08-08 13:40:00,68.65,68.67,68.64,68.66,57732.0,47.1011,47.1148,47.0942,47.108,57732.0
2016-08-08 13:45:00,68.66,68.68,68.64,68.67,80223.0,47.108,47.1217,47.0942,47.1148,80223.0
2016-08-08 13:50:00,68.67,68.8,68.67,68.8,192015.0,47.1148,47.204,47.1148,47.204,192015.0
2016-08-08 13:55:00,68.8,68.83,68.79,68.79,104456.0,47.204,47.2246,47.1971,47.1971,104456.0
2016-08-08 14:00:00,68.78,68.81,68.76,68.76,44094.0,47.1903,47.2109,47.1766,47.1766,44094.0
2016-08-08 14:05:00,68.76,68.79,68.76,68.77,136727.0,47.1766,47.1971,47.1766,47.1834,136727.0
2016-08-08 14:10:00,68.77,68.8,68.75,68.76,48982.0,47.1834,47.204,47.1697,47.1766,48982.0
2016-08-08 14:15:00,68.76,68.77,68.65,68.66,97371.0,47.1766,47.1834,47.1011,47.108,97371.0
2016-08-08 14:20:00,68.66,68.67,68.59,68.64,169588.0,47.108,47.1148,47.0599,47.0942,169588.0
2016-08-08 14:25:00,68.63,68.63,68.54,68.56,199546.0,47.0874,47.0874,47.0256,47.0393,199546.0
2016-08-08 14:30:00,68.56,68.58,68.52,68.55,132498.0,47.0393,47.0531,47.0119,47.0325,132498.0
2016-08-08 14:35:00,68.56,68.57,68.48,68.49,64511.0,47.0393,47.0462,46.9845,46.9913,64511.0
2016-08-08 14:40:00,68.49,68.49,68.41,68.42,51637.0,46.9913,46.9913,46.9364,46.9433,51637.0
2016-08-08 14:45:00,68.42,68.45,68.41,68.45,65098.0,46.9433,46.9639,46.9364,46.9639,65098.0
2016-08-08 14:50:00,68.45,68.48,68.44,68.46,52148.0,46.9639,46.9845,46.957,46.9707,52148.0
2016-08-08 14:55:00,68.46,68.5,68.46,68.46,122563.0,46.9707,46.9982,46.9707,46.9707,122563.0
2016-08-08 15:00:00,68.47,68.47,68.42,68.42,118723.0,46.9776,46.9776,46.9433,46.9433,118723.0
2016-08-08 15:05:00,68.42,68.44,68.41,68.41,82993.0,46.9433,46.957,46.9364,46.9364,82993.0
2016-08-08 15:10:00,68.41,68.44,68.4,68.42,79275.0,46.9364,46.957,46.9296,46.9433,79275.0
2016-08-08 15:15:00,68.42,68.45,68.41,68.42,66445.0,46.9433,46.9639,46.9364,46.9433,66445.0
2016-08-08 15:20:00,68.42,68.44,68.42,68.43,65641.0,46.9433,46.957,46.9433,46.9501,65641.0
2016-08-08 15:25:00,68.43,68.46,68.43,68.45,55573.0,46.9501,46.9707,46.9501,46.9639,55573.0
2016-08-08 15:30:00,68.45,68.47,68.44,68.45,62862.0,46.9639,46.9776,46.957,46.9639,62862.0
2016-08-08 15:35:00,68.44,68.45,68.42,68.42,97151.0,46.957,46.9639,46.9433,46.9433,97151.0
2016-08-08 15:40:00,68.43,68.46,68.42,68.44,120053.0,46.9501,46.9707,46.9433,46.957,120053.0
2016-08-08 15:45:00,68.44,68.44,68.41,68.42,142260.0,46.957,46.957,46.9364,46.9433,142260.0
2016-08-08 15:50:00,68.41,68.43,68.41,68.42,143169.0,46.9364,46.9501,46.9364,46.9433,143169.0
2016-08-08 15:55:00,68.41,68.44,68.39,68.41,898373.0,46.9364,46.957,46.9227,46.9364,898373.0
2016-08-09 09:30:00,68.62,68.73,68.36,68.38,644218.0,47.0805,47.156,46.9021,46.9158,644218.0
2016-08-09 09:35:00,68.38,68.54,68.38,68.47,268580.0,46.9158,47.0256,46.9158,46.9776,268580.0
2016-08-09 09:40:00,68.47,68.6,68.39,68.49,293886.0,46.9776,47.0668,46.9227,46.9913,293886.0
2016-08-09 09:45:00,68.5,68.61,68.43,68.43,248719.0,46.9982,47.0736,46.9501,46.9501,248719.0
2016-08-09 09:50:00,68.44,68.46,68.32,68.33,197226.0,46.957,46.9707,46.8747,46.8815,197226.0
2016-08-09 09:55:00,68.33,68.38,68.31,68.38,147279.0,46.8815,46.9158,46.8678,46.9158,147279.0
2016-08-09 10:00:00,68.39,68.43,68.2,68.25,193229.0,46.9227,46.9501,46.7923,46.8266,193229.0
2016-08-09 10:05:00,68.26,68.3,68.19,68.24,155321.0,46.8335,46.861,46.7855,46.8198,155321.0
2016-08-09 10:10:00,68.24,68.43,68.23,68.39,203123.0,46.8198,46.9501,46.8129,46.9227,203123.0
2016-08-09 10:15:00,68.39,68.45,68.37,68.45,97946.0,46.9227,46.9639,46.909,46.9639,97946.0
2016-08-09 10:20:00,68.46,68.51,68.36,68.41,105905.0,46.9707,47.005,46.9021,46.9364,105905.0
2016-08-09 10:25:00,68.42,68.5,68.38,68.39,76724.0,46.9433,46.9982,46.9158,46.9227,76724.0
2016-08-09 10:30:00,68.39,68.4,68.21,68.24,150467.0,46.9227,46.9296,46.7992,46.8198,150467.0
2016-08-09 10:35:00,68.24,68.37,68.22,68.27,138002.0,46.8198,46.909,46.8061,46.8404,138002.0
2016-08-09 10:40:00,68.28,68.3,68.16,68.21,142775.0,46.8472,46.861,46.7649,46.7992,142775.0
2016-08-09 10:45:00,68.2,68.32,68.2,68.23,122872.0,46.7923,46.8747,46.7923,46.8129,122872.0
2016-08-09 10:50:00,68.24,68.24,68.15,68.19,75975.0,46.8198,46.8198,46.758,46.7855,75975.0
2016-08-09 10:55:00,68.2,68.31,68.2,68.3,105299.0,46.7923,46.8678,46.7923,46.861,105299.0
2016-08-09 11:00:00,68.31,68.39,68.3,68.32,78516.0,46.8678,46.9227,46.861,46.8747,78516.0
2016-08-09 11:05:00,68.32,68.39,68.25,68.33,187395.0,46.8747,46.9227,46.8266,46.8815,187395.0
2016-08-09 11:10:00,68.33,68.37,68.27,68.27,58454.0,46.8815,46.909,46.8404,46.8404,58454.0
2016-08-09 11:15:00,68.27,68.33,68.27,68.33,60531.0,46.8404,46.8815,46.8404,46.8815,60531.0
2016-08-09 11:20:00,68.33,68.39,68.3,68.37,61599.0,46.8815,46.9227,46.861,46.909,61599.0
2016-08-09 11:25:00,68.38,68.39,68.26,68.33,69069.0,46.9158,46.9227,46.8335,46.8815,69069.0
2016-08-09 11:30:00,68.34,68.4,68.32,68.38,94060.0,46.8884,46.9296,46.8747,46.9158,94060.0
2016-08-09 11:35:00,68.37,68.42,68.36,68.38,59751.0,46.909,46.9433,46.9021,46.9158,59751.0
2016-08-09 11:40:00,68.39,68.41,68.31,68.33,36364.0,46.9227,46.9364,46.8678,46.8815,36364.0
2016-08-09 11:45:00,68.33,68.36,68.3,68.32,43685.0,46.8815,46.9021,46.861,46.8747,43685.0
2016-08-09 11:50:00,68.33,68.34,68.29,68.32,75565.0,46.8815,46.8884,46.8541,46.8747,75565.0
2016-08-09 11:55:00,68.32,68.33,68.27,68.29,30524.0,46.8747,46.8815,46.8404,46.8541,30524.0
2016-08-09 12:00:00,68.3,68.35,68.29,68.32,58555.0,46.861,46.8953,46.8541,46.8747,58555.0
2016-08-09 12:05:00,68.33,68.36,68.32,68.35,33081.0,46.8815,46.9021,46.8747,46.8953,33081.0
2016-08-09 12:10:00,68.35,68.38,68.33,68.33,23665.0,46.8953,46.9158,46.8815,46.8815,23665.0
2016-08-09 12:15:00,68.33,68.35,68.31,68.33,53114.0,46.8815,46.8953,46.8678,46.8815,53114.0
2016-08-09 12:20:00,68.34,68.35,68.2,68.21,119296.0,46.8884,46.8953,46.7923,46.7992,119296.0
2016-08-09 12:25:00,68.22,68.22,68.17,68.17,41073.0,46.8061,46.8061,46.7718,46.7718,41073.0
2016-08-09 12:30:00,68.17,68.17,68.03,68.06,82048.0,46.7718,46.7718,46.6757,46.6963,82048.0
2016-08-09 12:35:00,68.07,68.09,67.97,68.0,218696.0,46.7032,46.7169,46.6345,46.6551,218696.0
2016-08-09 12:40:00,68.0,68.04,67.98,68.03,236950.0,46.6551,46.6826,46.6414,46.6757,236950.0
2016-08-09 12:45:00,68.03,68.04,68.0,68.03,101844.0,46.6757,46.6826,46.6551,46.6757,101844.0
2016-08-09 12:50:00,68.03,68.04,68.0,68.01,109747.0,46.6757,46.6826,46.6551,46.662,109747.0
2016-08-09 12:55:00,68.01,68.04,67.95,67.97,148475.0,46.662,46.6826,46.6208,46.6345,148475.0
2016-08-09 13:00:00,67.97,68.0,67.94,68.0,186293.0,46.6345,46.6551,46.614,46.6551,186293.0
2016-08-09 13:05:00,68.01,68.06,68.0,68.01,76983.0,46.662,46.6963,46.6551,46.662,76983.0
2016-08-09 13:10:00,68.01,68.04,68.0,68.0,37848.0,46.662,46.6826,46.6551,46.6551,37848.0
2016-08-09 13:15:00,68.01,68.03,67.96,68.0,71141.0,46.662,46.6757,46.6277,46.6551,71141.0
2016-08-09 13:20:00,68.0,68.02,67.98,68.0,65139.0,46.6551,46.6688,46.6414,46.6551,65139.0
2016-08-09 13:25:00,68.0,68.03,67.97,67.98,38441.0,46.6551,46.6757,46.6345,46.6414,38441.0
2016-08-09 13:30:00,67.97,68.01,67.96,67.97,53492.0,46.6345,46.662,46.6277,46.6345,53492.0
2016-08-09 13:35:00,67.97,68.0,67.96,67.99,33618.0,46.6345,46.6551,46.6277,46.6483,33618.0
2016-08-09 13:40:00,68.0,68.0,67.94,67.94,53555.0,46.6551,46.6551,46.614,46.614,53555.0
2016-08-09 13:45:00,67.94,67.97,67.92,67.96,47061.0,46.614,46.6345,46.6002,46.6277,47061.0
2016-08-09 13:50:00,67.95,67.99,67.95,67.97,43695.0,46.6208,46.6483,46.6208,46.6345,43695.0
2016-08-09 13:55:00,67.98,68.02,67.97,67.98,65482.0,46.6414,46.6688,46.6345,46.6414,65482.0
2016-08-09 14:00:00,67.98,68.01,67.98,67.99,79824.0,46.6414,46.662,46.6414,46.6483,79824.0
2016-08-09 14:05:00,67.99,68.01,67.97,68.01,76032.0,46.6483,46.662,46.6345,46.662,76032.0
2016-08-09 14:10:00,68.0,68.02,67.96,67.96,80393.0,46.6551,46.6688,46.6277,46.6277,80393.0
2016-08-09 14:15:00,67.96,67.98,67.94,67.97,37325.0,46.6277,46.6414,46.614,46.6345,37325.0
2016-08-09 14:20:00,67.96,67.97,67.91,67.94,205304.0,46.6277,46.6345,46.5934,46.614,205304.0
2016-08-09 14:25:00,67.95,67.98,67.91,67.91,87637.0,46.6208,46.6414,46.5934,46.5934,87637.0
2016-08-09 14:30:00,67.91,67.92,67.83,67.84,278587.0,46.5934,46.6002,46.5385,46.5453,278587.0
2016-08-09 14:35:00,67.84,67.86,67.81,67.83,56628.0,46.5453,46.5591,46.5248,46.5385,56628.0
2016-08-09 14:40:00,67.82,67.86,67.82,67.85,65749.0,46.5316,46.5591,46.5316,46.5522,65749.0
2016-08-09 14:45:00,67.86,67.86,67.82,67.83,113147.0,46.5591,46.5591,46.5316,46.5385,113147.0
2016-08-09 14:50:00,67.83,67.88,67.83,67.88,131227.0,46.5385,46.5728,46.5385,46.5728,131227.0
2016-08-09 14:55:00,67.88,67.9,67.86,67.9,83254.0,46.5728,46.5865,46.5591,46.5865,83254.0
2016-08-09 15:00:00,67.89,67.9,67.86,67.87,107419.0,46.5797,46.5865,46.5591,46.5659,107419.0
2016-08-09 15:05:00,67.88,67.9,67.87,67.87,302824.0,46.5728,46.5865,46.5659,46.5659,302824.0
2016-08-09 15:10:00,67.87,67.88,67.8,67.83,298835.0,46.5659,46.5728,46.5179,46.5385,298835.0
2016-08-09 15:15:00,67.83,67.86,67.81,67.83,85776.0,46.5385,46.5591,46.5248,46.5385,85776.0
2016-08-09 15:20:00,67.84,67.89,67.83,67.88,68453.0,46.5453,46.5797,46.5385,46.5728,68453.0
2016-08-09 15:25:00,67.88,67.94,67.86,67.92,117034.0,46.5728,46.614,46.5591,46.6002,117034.0
2016-08-09 15:30:00,67.91,67.93,67.9,67.93,112948.0,46.5934,46.6071,46.5865,46.6071,112948.0
2016-08-09 15:35:00,67.93,67.96,67.93,67.95,199155.0,46.6071,46.6277,46.6071,46.6208,199155.0
2016-08-09 15:40:00,67.95,68.0,67.95,67.98,194394.0,46.6208,46.6551,46.6208,46.6414,194394.0
2016-08-09 15:45:00,67.98,68.03,67.98,68.01,251876.0,46.6414,46.6757,46.6414,46.662,251876.0
2016-08-09 15:50:00,68.02,68.03,67.99,68.01,162371.0,46.6688,46.6757,46.6483,46.662,162371.0
2016-08-09 15:55:00,68.0,68.06,68.0,68.05,572466.0,46.6551,46.6963,46.6551,46.6894,572466.0
2016-08-10 09:30:00,68.21,68.28,68.12,68.12,285628.0,46.7992,46.8472,46.7375,46.7375,285628.0
2016-08-10 09:35:00,68.13,68.18,68.07,68.18,207326.0,46.7443,46.7786,46.7032,46.7786,207326.0
2016-08-10 09:40:00,68.19,68.2,68.04,68.06,280267.0,46.7855,46.7923,46.6826,46.6963,280267.0
2016-08-10 09:45:00,68.06,68.25,68.06,68.12,186497.0,46.6963,46.8266,46.6963,46.7375,186497.0
2016-08-10 09:50:00,68.12,68.2,68.07,68.17,138664.0,46.7375,46.7923,46.7032,46.7718,138664.0
2016-08-10 09:55:00,68.18,68.19,67.97,67.97,346649.0,46.7786,46.7855,46.6345,46.6345,346649.0
2016-08-10 10:00:00,67.96,68.01,67.92,67.98,84673.0,46.6277,46.662,46.6002,46.6414,84673.0
2016-08-10 10:05:00,67.98,68.01,67.93,67.99,116813.0,46.6414,46.662,46.6071,46.6483,116813.0
2016-08-10 10:10:00,68.0,68.01,67.95,67.98,110051.0,46.6551,46.662,46.6208,46.6414,110051.0
2016-08-10 10:15:00,67.98,68.08,67.91,68.06,143215.0,46.6414,46.71,46.5934,46.6963,143215.0
2016-08-10 10:20:00,68.06,68.15,68.05,68.09,104071.0,46.6963,46.758,46.6894,46.7169,104071.0
2016-08-10 10:25:00,68.08,68.09,67.96,68.03,592945.0,46.71,46.7169,46.6277,46.6757,592945.0
2016-08-10 10:30:00,68.03,68.36,67.91,68.18,910976.0,46.6757,46.9021,46.5934,46.7786,910976.0
2016-08-10 10:35:00,68.19,68.36,68.03,68.06,554160.0,46.7855,46.9021,46.6757,46.6963,554160.0
2016-08-10 10:40:00,68.06,68.15,67.87,68.15,405967.0,46.6963,46.758,46.5659,46.758,405967.0
2016-08-10 10:45:00,68.16,68.24,68.04,68.12,350367.0,46.7649,46.8198,46.6826,46.7375,350367.0
2016-08-10 10:50:00,68.13,68.2,68.07,68.08,161243.0,46.7443,46.7923,46.7032,46.71,161243.0
2016-08-10 10:55:00,68.08,68.11,68.01,68.1,126760.0,46.71,46.7306,46.662,46.7237,126760.0
2016-08-10 11:00:00,68.11,68.19,68.1,68.18,97288.0,46.7306,46.7855,46.7237,46.7786,97288.0
2016-08-10 11:05:00,68.18,68.19,67.93,67.94,310427.0,46.7786,46.7855,46.6071,46.614,310427.0
2016-08-10 11:10:00,67.93,67.97,67.83,67.84,316864.0,46.6071,46.6345,46.5385,46.5453,316864.0
2016-08-10 11:15:00,67.84,67.84,67.68,67.73,685663.0,46.5453,46.5453,46.4356,46.4699,685663.0
2016-08-10 11:20:00,67.73,67.8,67.71,67.76,186712.0,46.4699,46.5179,46.4562,46.4905,186712.0
2016-08-10 11:25:00,67.77,67.87,67.7,67.7,149204.0,46.4973,46.5659,46.4493,46.4493,149204.0
2016-08-10 11:30:00,67.7,67.73,67.61,67.65,110193.0,46.4493,46.4699,46.3875,46.415,110193.0
2016-08-10 11:35:00,67.66,67.75,67.62,67.72,184260.0,46.4218,46.4836,46.3944,46.463,184260.0
2016-08-10 11:40:00,67.72,67.74,67.67,67.67,46925.0,46.463,46.4767,46.4287,46.4287,46925.0
2016-08-10 11:45:00,67.66,67.66,67.57,67.62,109006.0,46.4218,46.4218,46.3601,46.3944,109006.0
2016-08-10 11:50:00,67.61,67.75,67.61,67.71,62471.0,46.3875,46.4836,46.3875,46.4562,62471.0
2016-08-10 11:55:00,67.71,67.72,67.64,67.65,75852.0,46.4562,46.463,46.4081,46.415,75852.0
2016-08-10 12:00:00,67.66,67.67,67.61,67.64,69400.0,46.4218,46.4287,46.3875,46.4081,69400.0
2016-08-10 12:05:00,67.65,67.72,67.64,67.7,57187.0,46.415,46.463,46.4081,46.4493,57187.0
2016-08-10 12:10:00,67.71,67.76,67.7,67.75,39830.0,46.4562,46.4905,46.4493,46.4836,39830.0
2016-08-10 12:15:00,67.74,67.76,67.71,67.75,42445.0,46.4767,46.4905,46.4562,46.4836,42445.0
2016-08-10 12:20:00,67.75,67.75,67.7,67.7,212353.0,46.4836,46.4836,46.4493,46.4493,212353.0
2016-08-10 12:25:00,67.7,67.76,67.7,67.74,38343.0,46.4493,46.4905,46.4493,46.4767,38343.0
2016-08-10 12:30:00,67.74,67.74,67.72,67.74,39581.0,46.4767,46.4767,46.463,46.4767,39581.0
2016-08-10 12:35:00,67.74,67.75,67.68,67.69,33554.0,46.4767,46.4836,46.4356,46.4424,33554.0
2016-08-10 12:40:00,67.69,67.72,67.62,67.62,63282.0,46.4424,46.463,46.3944,46.3944,63282.0
2016-08-10 12:45:00,67.62,67.67,67.61,67.65,59204.0,46.3944,46.4287,46.3875,46.415,59204.0
2016-08-10 12:50:00,67.65,67.71,67.64,67.71,106908.0,46.415,46.4562,46.4081,46.4562,106908.0
2016-08-10 12:55:00,67.71,67.71,67.64,67.67,15640.0,46.4562,46.4562,46.4081,46.4287,15640.0
2016-08-10 13:00:00,67.68,67.69,67.65,67.66,19465.0,46.4356,46.4424,46.415,46.4218,19465.0
2016-08-10 13:05:00,67.66,67.71,67.65,67.71,58687.0,46.4218,46.4562,46.415,46.4562,58687.0
2016-08-10 13:10:00,67.71,67.72,67.68,67.7,36779.0,46.4562,46.463,46.4356,46.4493,36779.0
2016-08-10 13:15:00,67.7,67.7,67.59,67.61,70084.0,46.4493,46.4493,46.3738,46.3875,70084.0
2016-08-10 13:20:00,67.61,67.66,67.6,67.65,31200.0,46.3875,46.4218,46.3807,46.415,31200.0
2016-08-10 13:25:00,67.65,67.71,67.65,67.7,25398.0,46.415,46.4562,46.415,46.4493,25398.0
2016-08-10 13:30:00,67.71,67.73,67.64,67.67,57628.0,46.4562,46.4699,46.4081,46.4287,57628.0
2016-08-10 13:35:00,67.67,67.73,67.66,67.72,121306.0,46.4287,46.4699,46.4218,46.463,121306.0
2016-08-10 13:40:00,67.72,67.75,67.7,67.71,104647.0,46.463,46.4836,46.4493,46.4562,104647.0
2016-08-10 13:45:00,67.71,67.75,67.67,67.67,102322.0,46.4562,46.4836,46.4287,46.4287,102322.0
2016-08-10 13:50:00,67.68,67.72,67.67,67.68,70424.0,46.4356,46.463,46.4287,46.4356,70424.0
2016-08-10 13:55:00,67.68,67.71,67.64,67.66,201088.0,46.4356,46.4562,46.4081,46.4218,201088.0
2016-08-10 14:00:00,67.65,67.71,67.64,67.71,61209.0,46.415,46.4562,46.4081,46.4562,61209.0
2016-08-10 14:05:00,67.71,67.74,67.65,67.66,70020.0,46.4562,46.4767,46.415,46.4218,70020.0
2016-08-10 14:10:00,67.66,67.66,67.59,67.59,430993.0,46.4218,46.4218,46.3738,46.3738,430993.0
2016-08-10 14:15:00,67.6,67.6,67.49,67.51,99829.0,46.3807,46.3807,46.3052,46.3189,99829.0
2016-08-10 14:20:00,67.51,67.53,67.46,67.5,143119.0,46.3189,46.3327,46.2846,46.3121,143119.0
2016-08-10 14:25:00,67.5,67.55,67.4,67.45,239863.0,46.3121,46.3464,46.2435,46.2778,239863.0
2016-08-10 14:30:00,67.45,67.46,67.35,67.35,218231.0,46.2778,46.2846,46.2092,46.2092,218231.0
2016-08-10 14:35:00,67.35,67.36,67.31,67.33,53695.0,46.2092,46.216,46.1817,46.1954,53695.0
2016-08-10 14:40:00,67.33,67.34,67.3,67.34,108431.0,46.1954,46.2023,46.1749,46.2023,108431.0
2016-08-10 14:45:00,67.34,67.34,67.29,67.33,127625.0,46.2023,46.2023,46.168,46.1954,127625.0
2016-08-10 14:50:00,67.33,67.37,67.32,67.35,245453.0,46.1954,46.2229,46.1886,46.2092,245453.0
2016-08-10 14:55:00,67.35,67.36,67.25,67.28,458996.0,46.2092,46.216,46.1405,46.1611,458996.0
2016-08-10 15:00:00,67.28,67.29,67.2,67.23,180569.0,46.1611,46.168,46.1062,46.1268,180569.0
2016-08-10 15:05:00,67.23,67.31,67.23,67.31,198131.0,46.1268,46.1817,46.1268,46.1817,198131.0
2016-08-10 15:10:00,67.3,67.34,67.3,67.34,257263.0,46.1749,46.2023,46.1749,46.2023,257263.0
2016-08-10 15:15:00,67.34,67.36,67.3,67.3,365488.0,46.2023,46.216,46.1749,46.1749,365488.0
2016-08-10 15:20:00,67.3,67.39,67.29,67.36,178497.0,46.1749,46.2366,46.168,46.216,178497.0
2016-08-10 15:25:00,67.36,67.4,67.3,67.31,377453.0,46.216,46.2435,46.1749,46.1817,377453.0
2016-08-10 15:30:00,67.32,67.34,67.3,67.31,296140.0,46.1886,46.2023,46.1749,46.1817,296140.0
2016-08-10 15:35:00,67.31,67.33,67.23,67.24,235494.0,46.1817,46.1954,46.1268,46.1337,235494.0
2016-08-10 15:40:00,67.24,67.28,67.2,67.22,184712.0,46.1337,46.1611,46.1062,46.12,184712.0
2016-08-10 15:45:00,67.23,67.28,67.21,67.22,396336.0,46.1268,46.1611,46.1131,46.12,396336.0
2016-08-10 15:50:00,67.21,67.24,67.19,67.24,415910.0,46.1131,46.1337,46.0994,46.1337,415910.0
2016-08-10 15:55:00,67.23,67.35,67.23,67.35,1202224.0,46.1268,46.2092,46.1268,46.2092,1202224.0
2016-08-11 09:30:00,67.62,67.81,67.51,67.51,665346.0,46.3944,46.5248,46.3189,46.3189,665346.0
2016-08-11 09:35:00,67.52,67.68,67.47,67.67,489297.0,46.3258,46.4356,46.2915,46.4287,489297.0
2016-08-11 09:40:00,67.67,67.72,67.61,67.69,475334.0,46.4287,46.463,46.3875,46.4424,475334.0
2016-08-11 09:45:00,67.69,67.79,67.62,67.67,262138.0,46.4424,46.511,46.3944,46.4287,262138.0
2016-08-11 09:50:00,67.67,67.7,67.59,67.65,264873.0,46.4287,46.4493,46.3738,46.415,264873.0
2016-08-11 09:55:00,67.65,67.88,67.65,67.74,228228.0,46.415,46.5728,46.415,46.4767,228228.0
2016-08-11 10:00:00,67.74,67.81,67.7,67.81,223082.0,46.4767,46.5248,46.4493,46.5248,223082.0
2016-08-11 10:05:00,67.81,67.84,67.67,67.7,256985.0,46.5248,46.5453,46.4287,46.4493,256985.0
2016-08-11 10:10:00,67.7,67.89,67.7,67.83,329516.0,46.4493,46.5797,46.4493,46.5385,329516.0
2016-08-11 10:15:00,67.83,67.93,67.78,67.91,154337.0,46.5385,46.6071,46.5042,46.5934,154337.0
2016-08-11 10:20:00,67.9,67.94,67.86,67.93,173119.0,46.5865,46.614,46.5591,46.6071,173119.0
2016-08-11 10:25:00,67.93,68.0,67.89,67.96,171091.0,46.6071,46.6551,46.5797,46.6277,171091.0
2016-08-11 10:30:00,67.95,68.08,67.93,68.03,274132.0,46.6208,46.71,46.6071,46.6757,274132.0
2016-08-11 10:35:00,68.04,68.2,68.04,68.11,256184.0,46.6826,46.7923,46.6826,46.7306,256184.0
2016-08-11 10:40:00,68.11,68.21,68.1,68.19,278113.0,46.7306,46.7992,46.7237,46.7855,278113.0
2016-08-11 10:45:00,68.19,68.28,68.18,68.28,249867.0,46.7855,46.8472,46.7786,46.8472,249867.0
2016-08-11 10:50:00,68.29,68.4,68.29,68.35,452314.0,46.8541,46.9296,46.8541,46.8953,452314.0
2016-08-11 10:55:00,68.35,68.38,68.24,68.28,230227.0,46.8953,46.9158,46.8198,46.8472,230227.0
2016-08-11 11:00:00,68.29,68.31,68.19,68.2,217567.0,46.8541,46.8678,46.7855,46.7923,217567.0
2016-08-11 11:05:00,68.2,68.2,68.15,68.18,194616.0,46.7923,46.7923,46.758,46.7786,194616.0
2016-08-11 11:10:00,68.19,68.24,68.16,68.21,231296.0,46.7855,46.8198,46.7649,46.7992,231296.0
2016-08-11 11:15:00,68.22,68.26,68.18,68.19,145086.0,46.8061,46.8335,46.7786,46.7855,145086.0
2016-08-11 11:20:00,68.18,68.27,68.18,68.26,153688.0,46.7786,46.8404,46.7786,46.8335,153688.0
2016-08-11 11:25:00,68.27,68.37,68.25,68.35,343165.0,46.8404,46.909,46.8266,46.8953,343165.0
2016-08-11 11:30:00,68.36,68.37,68.31,68.36,277284.0,46.9021,46.909,46.8678,46.9021,277284.0
2016-08-11 11:35:00,68.36,68.42,68.35,68.37,164316.0,46.9021,46.9433,46.8953,46.909,164316.0
2016-08-11 11:40:00,68.37,68.38,68.29,68.36,156097.0,46.909,46.9158,46.8541,46.9021,156097.0
2016-08-11 11:45:00,68.36,68.43,68.35,68.42,96885.0,46.9021,46.9501,46.8953,46.9433,96885.0
2016-08-11 11:50:00,68.42,68.46,68.4,68.41,101736.0,46.9433,46.9707,46.9296,46.9364,101736.0
2016-08-11 11:55:00,68.4,68.41,68.32,68.38,131100.0,46.9296,46.9364,46.8747,46.9158,131100.0
2016-08-11 12:00:00,68.38,68.4,68.32,68.34,124353.0,46.9158,46.9296,46.8747,46.8884,124353.0
2016-08-11 12:05:00,68.34,68.41,68.32,68.41,179556.0,46.8884,46.9364,46.8747,46.9364,179556.0
2016-08-11 12:10:00,68.41,68.48,68.4,68.43,201950.0,46.9364,46.9845,46.9296,46.9501,201950.0
2016-08-11 12:15:00,68.43,68.45,68.39,68.44,100931.0,46.9501,46.9639,46.9227,46.957,100931.0
2016-08-11 12:20:00,68.44,68.52,68.43,68.52,134845.0,46.957,47.0119,46.9501,47.0119,134845.0
2016-08-11 12:25:00,68.52,68.56,68.52,68.55,243788.0,47.0119,47.0393,47.0119,47.0325,243788.0
2016-08-11 12:30:00,68.54,68.61,68.53,68.53,144129.0,47.0256,47.0736,47.0188,47.0188,144129.0
2016-08-11 12:35:00,68.53,68.54,68.44,68.45,92915.0,47.0188,47.0256,46.957,46.9639,92915.0
2016-08-11 12:40:00,68.45,68.46,68.39,68.44,266138.0,46.9639,46.9707,46.9227,46.957,266138.0
2016-08-11 12:45:00,68.43,68.49,68.41,68.48,156970.0,46.9501,46.9913,46.9364,46.9845,156970.0
2016-08-11 12:50:00,68.49,68.52,68.47,68.51,105083.0,46.9913,47.0119,46.9776,47.005,105083.0
2016-08-11 12:55:00,68.51,68.52,68.49,68.5,65938.0,47.005,47.0119,46.9913,46.9982,65938.0
2016-08-11 13:00:00,68.5,68.53,68.48,68.5,86795.0,46.9982,47.0188,46.9845,46.9982,86795.0
2016-08-11 13:05:00,68.49,68.51,68.44,68.45,83890.0,46.9913,47.005,46.957,46.9639,83890.0
2016-08-11 13:10:00,68.45,68.48,68.43,68.44,70099.0,46.9639,46.9845,46.9501,46.957,70099.0
2016-08-11 13:15:00,68.44,68.47,68.41,68.42,93884.0,46.957,46.9776,46.9364,46.9433,93884.0
2016-08-11 13:20:00,68.42,68.44,68.38,68.41,175454.0,46.9433,46.957,46.9158,46.9364,175454.0
2016-08-11 13:25:00,68.4,68.42,68.39,68.4,88864.0,46.9296,46.9433,46.9227,46.9296,88864.0
2016-08-11 13:30:00,68.41,68.45,68.4,68.41,144672.0,46.9364,46.9639,46.9296,46.9364,144672.0
2016-08-11 13:35:00,68.42,68.44,68.38,68.43,59219.0,46.9433,46.957,46.9158,46.9501,59219.0
2016-08-11 13:40:00,68.43,68.45,68.42,68.43,70983.0,46.9501,46.9639,46.9433,46.9501,70983.0
2016-08-11 13:45:00,68.43,68.46,68.43,68.45,123217.0,46.9501,46.9707,46.9501,46.9639,123217.0
2016-08-11 13:50:00,68.45,68.47,68.43,68.45,193366.0,46.9639,46.9776,46.9501,46.9639,193366.0
2016-08-11 13:55:00,68.46,68.46,68.41,68.42,137114.0,46.9707,46.9707,46.9364,46.9433,137114.0
2016-08-11 14:00:00,68.42,68.45,68.39,68.44,103679.0,46.9433,46.9639,46.9227,46.957,103679.0
2016-08-11 14:05:00,68.44,68.53,68.44,68.52,107809.0,46.957,47.0188,46.957,47.0119,107809.0
2016-08-11 14:10:00,68.52,68.58,68.51,68.58,127503.0,47.0119,47.0531,47.005,47.0531,127503.0
2016-08-11 14:15:00,68.57,68.58,68.47,68.47,116360.0,47.0462,47.0531,46.9776,46.9776,116360.0
2016-08-11 14:20:00,68.47,68.48,68.41,68.42,174259.0,46.9776,46.9845,46.9364,46.9433,174259.0
2016-08-11 14:25:00,68.43,68.51,68.4,68.5,175331.0,46.9501,47.005,46.9296,46.9982,175331.0
2016-08-11 14:30:00,68.5,68.5,68.45,68.48,113926.0,46.9982,46.9982,46.9639,46.9845,113926.0
2016-08-11 14:35:00,68.47,68.48,68.45,68.47,82840.0,46.9776,46.9845,46.9639,46.9776,82840.0
2016-08-11 14:40:00,68.47,68.48,68.43,68.45,66032.0,46.9776,46.9845,46.9501,46.9639,66032.0
2016-08-11 14:45:00,68.46,68.49,68.46,68.47,55045.0,46.9707,46.9913,46.9707,46.9776,55045.0
2016-08-11 14:50:00,68.48,68.49,68.45,68.45,129992.0,46.9845,46.9913,46.9639,46.9639,129992.0
2016-08-11 14:55:00,68.45,68.46,68.35,68.37,166726.0,46.9639,46.9707,46.8953,46.909,166726.0
2016-08-11 15:00:00,68.37,68.43,68.35,68.42,218233.0,46.909,46.9501,46.8953,46.9433,218233.0
2016-08-11 15:05:00,68.42,68.43,68.4,68.41,122800.0,46.9433,46.9501,46.9296,46.9364,122800.0
2016-08-11 15:10:00,68.42,68.44,68.4,68.4,94343.0,46.9433,46.957,46.9296,46.9296,94343.0
2016-08-11 15:15:00,68.4,68.4,68.31,68.32,206135.0,46.9296,46.9296,46.8678,46.8747,206135.0
2016-08-11 15:20:00,68.33,68.33,68.26,68.28,97251.0,46.8815,46.8815,46.8335,46.8472,97251.0
2016-08-11 15:25:00,68.27,68.29,68.26,68.26,143992.0,46.8404,46.8541,46.8335,46.8335,143992.0
2016-08-11 15:30:00,68.27,68.31,68.24,68.31,189176.0,46.8404,46.8678,46.8198,46.8678,189176.0
2016-08-11 15:35:00,68.31,68.34,68.3,68.32,264622.0,46.8678,46.8884,46.861,46.8747,264622.0
2016-08-11 15:40:00,68.31,68.36,68.31,68.36,248971.0,46.8678,46.9021,46.8678,46.9021,248971.0
2016-08-11 15:45:00,68.36,68.39,68.35,68.35,338981.0,46.9021,46.9227,46.8953,46.8953,338981.0
2016-08-11 15:50:00,68.35,68.36,68.34,68.34,322493.0,46.8953,46.9021,46.8884,46.8884,322493.0
2016-08-11 15:55:00,68.34,68.34,68.28,68.31,979869.0,46.8884,46.8884,46.8472,46.8678,979869.0
2016-08-12 09:30:00,68.5,68.62,68.49,68.54,545003.0,46.9982,47.0805,46.9913,47.0256,545003.0
2016-08-12 09:35:00,68.53,68.55,68.32,68.47,372801.0,47.0188,47.0325,46.8747,46.9776,372801.0
2016-08-12 09:40:00,68.47,68.59,68.4,68.55,197117.0,46.9776,47.0599,46.9296,47.0325,197117.0
2016-08-12 09:45:00,68.55,68.65,68.54,68.61,174466.0,47.0325,47.1011,47.0256,47.0736,174466.0
2016-08-12 09:50:00,68.6,68.67,68.56,68.61,237113.0,47.0668,47.1148,47.0393,47.0736,237113.0
2016-08-12 09:55:00,68.61,68.66,68.58,68.63,141011.0,47.0736,47.108,47.0531,47.0874,141011.0
2016-08-12 10:00:00,68.63,68.72,68.62,68.64,115690.0,47.0874,47.1491,47.0805,47.0942,115690.0
2016-08-12 10:05:00,68.63,68.63,68.51,68.54,426107.0,47.0874,47.0874,47.005,47.0256,426107.0
2016-08-12 10:10:00,68.54,68.62,68.5,68.6,268599.0,47.0256,47.0805,46.9982,47.0668,268599.0
2016-08-12 10:15:00,68.6,68.62,68.49,68.52,123808.0,47.0668,47.0805,46.9913,47.0119,123808.0
2016-08-12 10:20:00,68.51,68.53,68.46,68.53,57881.0,47.005,47.0188,46.9707,47.0188,57881.0
2016-08-12 10:25:00,68.54,68.57,68.46,68.48,102265.0,47.0256,47.0462,46.9707,46.9845,102265.0
2016-08-12 10:30:00,68.49,68.55,68.46,68.51,73347.0,46.9913,47.0325,46.9707,47.005,73347.0
2016-08-12 10:35:00,68.51,68.55,68.47,68.51,55557.0,47.005,47.0325,46.9776,47.005,55557.0
2016-08-12 10:40:00,68.52,68.61,68.5,68.6,79192.0,47.0119,47.0736,46.9982,47.0668,79192.0
2016-08-12 10:45:00,68.6,68.71,68.6,68.7,101657.0,47.0668,47.1423,47.0668,47.1354,101657.0
2016-08-12 10:50:00,68.69,68.79,68.65,68.77,400117.0,47.1285,47.1971,47.1011,47.1834,400117.0
2016-08-12 10:55:00,68.76,68.78,68.67,68.72,161778.0,47.1766,47.1903,47.1148,47.1491,161778.0
2016-08-12 11:00:00,68.73,68.76,68.72,68.73,43294.0,47.156,47.1766,47.1491,47.156,43294.0
2016-08-12 11:05:00,68.73,68.8,68.72,68.8,81464.0,47.156,47.204,47.1491,47.204,81464.0
2016-08-12 11:10:00,68.8,68.84,68.78,68.83,67325.0,47.204,47.2315,47.1903,47.2246,67325.0
2016-08-12 11:15:00,68.83,68.89,68.81,68.83,116371.0,47.2246,47.2658,47.2109,47.2246,116371.0
2016-08-12 11:20:00,68.82,68.89,68.79,68.86,100724.0,47.2177,47.2658,47.1971,47.2452,100724.0
2016-08-12 11:25:00,68.86,68.87,68.81,68.87,71729.0,47.2452,47.252,47.2109,47.252,71729.0
2016-08-12 11:30:00,68.87,68.9,68.84,68.89,99645.0,47.252,47.2726,47.2315,47.2658,99645.0
2016-08-12 11:35:00,68.9,68.91,68.83,68.84,76720.0,47.2726,47.2795,47.2246,47.2315,76720.0
2016-08-12 11:40:00,68.84,68.85,68.76,68.77,76720.0,47.2315,47.2383,47.1766,47.1834,76720.0
2016-08-12 11:45:00,68.77,68.81,68.77,68.8,51480.0,47.1834,47.2109,47.1834,47.204,51480.0
2016-08-12 11:50:00,68.81,68.83,68.72,68.75,93458.0,47.2109,47.2246,47.1491,47.1697,93458.0
2016-08-12 11:55:00,68.76,68.8,68.7,68.73,71547.0,47.1766,47.204,47.1354,47.156,71547.0
2016-08-12 12:00:00,68.75,68.77,68.68,68.71,87847.0,47.1697,47.1834,47.1217,47.1423,87847.0
2016-08-12 12:05:00,68.7,68.7,68.63,68.66,65273.0,47.1354,47.1354,47.0874,47.108,65273.0
2016-08-12 12:10:00,68.65,68.66,68.59,68.62,78727.0,47.1011,47.108,47.0599,47.0805,78727.0
2016-08-12 12:15:00,68.63,68.66,68.61,68.61,45188.0,47.0874,47.108,47.0736,47.0736,45188.0
2016-08-12 12:20:00,68.62,68.65,68.61,68.63,32953.0,47.0805,47.1011,47.0736,47.0874,32953.0
2016-08-12 12:25:00,68.64,68.73,68.64,68.73,121037.0,47.0942,47.156,47.0942,47.156,121037.0
2016-08-12 12:30:00,68.73,68.75,68.69,68.71,80686.0,47.156,47.1697,47.1285,47.1423,80686.0
2016-08-12 12:35:00,68.72,68.75,68.7,68.73,34421.0,47.1491,47.1697,47.1354,47.156,34421.0
2016-08-12 12:40:00,68.73,68.76,68.7,68.71,30224.0,47.156,47.1766,47.1354,47.1423,30224.0
2016-08-12 12:45:00,68.7,68.71,68.65,68.65,25834.0,47.1354,47.1423,47.1011,47.1011,25834.0
2016-08-12 12:50:00,68.66,68.69,68.63,68.64,46653.0,47.108,47.1285,47.0874,47.0942,46653.0
2016-08-12 12:55:00,68.64,68.66,68.63,68.63,27427.0,47.0942,47.108,47.0874,47.0874,27427.0
2016-08-12 13:00:00,68.64,68.64,68.43,68.44,248980.0,47.0942,47.0942,46.9501,46.957,248980.0
2016-08-12 13:05:00,68.43,68.5,68.41,68.49,86318.0,46.9501,46.9982,46.9364,46.9913,86318.0
2016-08-12 13:10:00,68.48,68.58,68.48,68.58,101009.0,46.9845,47.0531,46.9845,47.0531,101009.0
2016-08-12 13:15:00,68.58,68.6,68.55,68.58,73241.0,47.0531,47.0668,47.0325,47.0531,73241.0
2016-08-12 13:20:00,68.58,68.6,68.56,68.57,55063.0,47.0531,47.0668,47.0393,47.0462,55063.0
2016-08-12 13:25:00,68.57,68.7,68.56,68.69,146563.0,47.0462,47.1354,47.0393,47.1285,146563.0
2016-08-12 13:30:00,68.68,68.71,68.67,68.7,48799.0,47.1217,47.1423,47.1148,47.1354,48799.0
2016-08-12 13:35:00,68.7,68.74,68.66,68.71,116745.0,47.1354,47.1628,47.108,47.1423,116745.0
2016-08-12 13:40:00,68.72,68.76,68.71,68.73,28037.0,47.1491,47.1766,47.1423,47.156,28037.0
2016-08-12 13:45:00,68.74,68.76,68.71,68.73,52100.0,47.1628,47.1766,47.1423,47.156,52100.0
2016-08-12 13:50:00,68.73,68.74,68.71,68.73,71085.0,47.156,47.1628,47.1423,47.156,71085.0
2016-08-12 13:55:00,68.73,68.73,68.68,68.7,43043.0,47.156,47.156,47.1217,47.1354,43043.0
2016-08-12 14:00:00,68.69,68.7,68.61,68.61,84970.0,47.1285,47.1354,47.0736,47.0736,84970.0
2016-08-12 14:05:00,68.62,68.69,68.61,68.66,90171.0,47.0805,47.1285,47.0736,47.108,90171.0
2016-08-12 14:10:00,68.67,68.72,68.66,68.7,66686.0,47.1148,47.1491,47.108,47.1354,66686.0
2016-08-12 14:15:00,68.7,68.73,68.69,68.7,154802.0,47.1354,47.156,47.1285,47.1354,154802.0
2016-08-12 14:20:00,68.69,68.7,68.65,68.67,83484.0,47.1285,47.1354,47.1011,47.1148,83484.0
2016-08-12 14:25:00,68.67,68.71,68.62,68.64,74518.0,47.1148,47.1423,47.0805,47.0942,74518.0
2016-08-12 14:30:00,68.64,68.66,68.6,68.61,81805.0,47.0942,47.108,47.0668,47.0736,81805.0
2016-08-12 14:35:00,68.61,68.63,68.6,68.61,101130.0,47.0736,47.0874,47.0668,47.0736,101130.0
2016-08-12 14:40:00,68.61,68.65,68.59,68.63,52404.0,47.0736,47.1011,47.0599,47.0874,52404.0
2016-08-12 14:45:00,68.62,68.68,68.62,68.67,52974.0,47.0805,47.1217,47.0805,47.1148,52974.0
2016-08-12 14:50:00,68.67,68.68,68.62,68.62,39439.0,47.1148,47.1217,47.0805,47.0805,39439.0
2016-08-12 14:55:00,68.62,68.64,68.61,68.61,55725.0,47.0805,47.0942,47.0736,47.0736,55725.0
2016-08-12 15:00:00,68.62,68.66,68.62,68.65,25378.0,47.0805,47.108,47.0805,47.1011,25378.0
2016-08-12 15:05:00,68.65,68.65,68.62,68.63,48172.0,47.1011,47.1011,47.0805,47.0874,48172.0
2016-08-12 15:10:00,68.63,68.65,68.61,68.65,42224.0,47.0874,47.1011,47.0736,47.1011,42224.0
2016-08-12 15:15:00,68.64,68.67,68.63,68.65,117123.0,47.0942,47.1148,47.0874,47.1011,117123.0
2016-08-12 15:20:00,68.65,68.66,68.65,68.66,142213.0,47.1011,47.108,47.1011,47.108,142213.0
2016-08-12 15:25:00,68.66,68.68,68.65,68.66,125204.0,47.108,47.1217,47.1011,47.108,125204.0
2016-08-12 15:30:00,68.67,68.72,68.65,68.7,179207.0,47.1148,47.1491,47.1011,47.1354,179207.0
2016-08-12 15:35:00,68.7,68.72,68.69,68.71,185651.0,47.1354,47.1491,47.1285,47.1423,185651.0
2016-08-12 15:40:00,68.71,68.77,68.71,68.76,242430.0,47.1423,47.1834,47.1423,47.1766,242430.0
2016-08-12 15:45:00,68.76,68.78,68.73,68.78,143916.0,47.1766,47.1903,47.156,47.1903,143916.0
2016-08-12 15:50:00,68.77,68.78,68.72,68.74,171472.0,47.1834,47.1903,47.1491,47.1628,171472.0
2016-08-12 15:55:00,68.73,68.76,68.68,68.69,579770.0,47.156,47.1766,47.1217,47.1285,579770.0
2016-08-15 09:30:00,69.09,69.24,69.07,69.21,459585.0,47.403,47.5059,47.3893,47.4853,459585.0
2016-08-15 09:35:00,69.21,69.32,69.14,69.25,301893.0,47.4853,47.5608,47.4373,47.5128,301893.0
2016-08-15 09:40:00,69.24,69.27,69.14,69.16,206003.0,47.5059,47.5265,47.4373,47.451,206003.0
2016-08-15 09:45:00,69.16,69.21,68.98,69.06,258877.0,47.451,47.4853,47.3275,47.3824,258877.0
2016-08-15 09:50:00,69.05,69.08,68.97,68.97,109488.0,47.3755,47.3961,47.3206,47.3206,109488.0
2016-08-15 09:55:00,68.97,69.01,68.89,68.98,296443.0,47.3206,47.3481,47.2658,47.3275,296443.0
2016-08-15 10:00:00,68.98,69.06,68.98,69.02,112523.0,47.3275,47.3824,47.3275,47.355,112523.0
2016-08-15 10:05:00,69.01,69.02,68.94,69.0,52065.0,47.3481,47.355,47.3001,47.3412,52065.0
2016-08-15 10:10:00,69.0,69.05,68.96,69.01,92655.0,47.3412,47.3755,47.3138,47.3481,92655.0
2016-08-15 10:15:00,69.02,69.07,69.0,69.03,81350.0,47.355,47.3893,47.3412,47.3618,81350.0
2016-08-15 10:20:00,69.03,69.15,69.02,69.11,87651.0,47.3618,47.4441,47.355,47.4167,87651.0
2016-08-15 10:25:00,69.11,69.21,69.1,69.14,136459.0,47.4167,47.4853,47.4098,47.4373,136459.0
2016-08-15 10:30:00,69.15,69.22,69.15,69.16,120331.0,47.4441,47.4922,47.4441,47.451,120331.0
2016-08-15 10:35:00,69.16,69.25,69.15,69.24,207808.0,47.451,47.5128,47.4441,47.5059,207808.0
2016-08-15 10:40:00,69.24,69.28,69.22,69.22,93732.0,47.5059,47.5333,47.4922,47.4922,93732.0
2016-08-15 10:45:00,69.22,69.28,69.22,69.25,150017.0,47.4922,47.5333,47.4922,47.5128,150017.0
2016-08-15 10:50:00,69.25,69.31,69.22,69.31,263373.0,47.5128,47.5539,47.4922,47.5539,263373.0
2016-08-15 10:55:00,69.32,69.39,69.31,69.34,215860.0,47.5608,47.6088,47.5539,47.5745,215860.0
2016-08-15 11:00:00,69.34,69.39,69.28,69.31,318029.0,47.5745,47.6088,47.5333,47.5539,318029.0
2016-08-15 11:05:00,69.31,69.34,69.25,69.33,153724.0,47.5539,47.5745,47.5128,47.5676,153724.0
2016-08-15 11:10:00,69.33,69.34,69.28,69.29,65523.0,47.5676,47.5745,47.5333,47.5402,65523.0
2016-08-15 11:15:00,69.3,69.34,69.28,69.31,115875.0,47.5471,47.5745,47.5333,47.5539,115875.0
2016-08-15 11:20:00,69.32,69.39,69.31,69.34,257020.0,47.5608,47.6088,47.5539,47.5745,257020.0
2016-08-15 11:25:00,69.34,69.39,69.31,69.34,71105.0,47.5745,47.6088,47.5539,47.5745,71105.0
2016-08-15 11:30:00,69.34,69.36,69.28,69.3,102612.0,47.5745,47.5882,47.5333,47.5471,102612.0
2016-08-15 11:35:00,69.3,69.33,69.25,69.26,50836.0,47.5471,47.5676,47.5128,47.5196,50836.0
2016-08-15 11:40:00,69.25,69.28,69.2,69.2,57302.0,47.5128,47.5333,47.4784,47.4784,57302.0
2016-08-15 11:45:00,69.2,69.21,69.09,69.11,136229.0,47.4784,47.4853,47.403,47.4167,136229.0
2016-08-15 11:50:00,69.11,69.17,69.11,69.16,64851.0,47.4167,47.4579,47.4167,47.451,64851.0
2016-08-15 11:55:00,69.17,69.2,69.15,69.17,44872.0,47.4579,47.4784,47.4441,47.4579,44872.0
2016-08-15 12:00:00,69.17,69.27,69.16,69.25,135421.0,47.4579,47.5265,47.451,47.5128,135421.0
2016-08-15 12:05:00,69.26,69.26,69.21,69.23,65924.0,47.5196,47.5196,47.4853,47.499,65924.0
2016-08-15 12:10:00,69.23,69.25,69.22,69.24,29848.0,47.499,47.5128,47.4922,47.5059,29848.0
2016-08-15 12:15:00,69.24,69.26,69.22,69.23,49695.0,47.5059,47.5196,47.4922,47.499,49695.0
2016-08-15 12:20:00,69.23,69.24,69.19,69.23,69439.0,47.499,47.5059,47.4716,47.499,69439.0
2016-08-15 12:25:00,69.23,69.28,69.21,69.24,87813.0,47.499,47.5333,47.4853,47.5059,87813.0
2016-08-15 12:30:00,69.24,69.24,69.2,69.22,45862.0,47.5059,47.5059,47.4784,47.4922,45862.0
2016-08-15 12:35:00,69.22,69.25,69.2,69.23,31502.0,47.4922,47.5128,47.4784,47.499,31502.0
2016-08-15 12:40:00,69.24,69.26,69.21,69.26,36016.0,47.5059,47.5196,47.4853,47.5196,36016.0
2016-08-15 12:45:00,69.26,69.26,69.23,69.25,35986.0,47.5196,47.5196,47.499,47.5128,35986.0
2016-08-15 12:50:00,69.26,69.28,69.25,69.27,118068.0,47.5196,47.5333,47.5128,47.5265,118068.0
2016-08-15 12:55:00,69.27,69.3,69.25,69.28,102731.0,47.5265,47.5471,47.5128,47.5333,102731.0
2016-08-15 13:00:00,69.28,69.31,69.28,69.3,38577.0,47.5333,47.5539,47.5333,47.5471,38577.0
2016-08-15 13:05:00,69.3,69.3,69.27,69.27,82919.0,47.5471,47.5471,47.5265,47.5265,82919.0
2016-08-15 13:10:00,69.26,69.28,69.23,69.25,85761.0,47.5196,47.5333,47.499,47.5128,85761.0
2016-08-15 13:15:00,69.25,69.29,69.23,69.25,80593.0,47.5128,47.5402,47.499,47.5128,80593.0
2016-08-15 13:20:00,69.26,69.27,69.24,69.25,55282.0,47.5196,47.5265,47.5059,47.5128,55282.0
2016-08-15 13:25:00,69.25,69.27,69.22,69.26,43537.0,47.5128,47.5265,47.4922,47.5196,43537.0
2016-08-15 13:30:00,69.26,69.29,69.26,69.27,80047.0,47.5196,47.5402,47.5196,47.5265,80047.0
2016-08-15 13:35:00,69.27,69.29,69.26,69.26,75226.0,47.5265,47.5402,47.5196,47.5196,75226.0
2016-08-15 13:40:00,69.26,69.31,69.25,69.27,46066.0,47.5196,47.5539,47.5128,47.5265,46066.0
2016-08-15 13:45:00,69.28,69.31,69.27,69.3,119192.0,47.5333,47.5539,47.5265,47.5471,119192.0
2016-08-15 13:50:00,69.29,69.3,69.27,69.28,203341.0,47.5402,47.5471,47.5265,47.5333,203341.0
2016-08-15 13:55:00,69.29,69.3,69.27,69.29,221554.0,47.5402,47.5471,47.5265,47.5402,221554.0
2016-08-15 14:00:00,69.29,69.3,69.25,69.26,59523.0,47.5402,47.5471,47.5128,47.5196,59523.0
2016-08-15 14:05:00,69.26,69.3,69.25,69.28,40246.0,47.5196,47.5471,47.5128,47.5333,40246.0
2016-08-15 14:10:00,69.28,69.28,69.25,69.25,38527.0,47.5333,47.5333,47.5128,47.5128,38527.0
2016-08-15 14:15:00,69.26,69.3,69.25,69.27,58087.0,47.5196,47.5471,47.5128,47.5265,58087.0
2016-08-15 14:20:00,69.26,69.28,69.25,69.28,35635.0,47.5196,47.5333,47.5128,47.5333,35635.0
2016-08-15 14:25:00,69.27,69.3,69.26,69.3,79205.0,47.5265,47.5471,47.5196,47.5471,79205.0
2016-08-15 14:30:00,69.29,69.32,69.28,69.32,68592.0,47.5402,47.5608,47.5333,47.5608,68592.0
2016-08-15 14:35:00,69.32,69.33,69.29,69.3,29480.0,47.5608,47.5676,47.5402,47.5471,29480.0
2016-08-15 14:40:00,69.3,69.33,69.28,69.33,37884.0,47.5471,47.5676,47.5333,47.5676,37884.0
2016-08-15 14:45:00,69.32,69.32,69.28,69.31,51951.0,47.5608,47.5608,47.5333,47.5539,51951.0
2016-08-15 14:50:00,69.31,69.35,69.29,69.31,68165.0,47.5539,47.5814,47.5402,47.5539,68165.0
2016-08-15 14:55:00,69.31,69.31,69.27,69.28,23089.0,47.5539,47.5539,47.5265,47.5333,23089.0
2016-08-15 15:00:00,69.28,69.3,69.28,69.29,51651.0,47.5333,47.5471,47.5333,47.5402,51651.0
2016-08-15 15:05:00,69.29,69.3,69.28,69.29,37525.0,47.5402,47.5471,47.5333,47.5402,37525.0
2016-08-15 15:10:00,69.29,69.3,69.26,69.27,68473.0,47.5402,47.5471,47.5196,47.5265,68473.0
2016-08-15 15:15:00,69.27,69.29,69.23,69.24,113802.0,47.5265,47.5402,47.499,47.5059,113802.0
2016-08-15 15:20:00,69.23,69.24,69.19,69.19,64145.0,47.499,47.5059,47.4716,47.4716,64145.0
2016-08-15 15:25:00,69.19,69.21,69.17,69.21,153655.0,47.4716,47.4853,47.4579,47.4853,153655.0
2016-08-15 15:30:00,69.2,69.23,69.19,69.23,101921.0,47.4784,47.499,47.4716,47.499,101921.0
2016-08-15 15:35:00,69.22,69.22,69.19,69.2,98513.0,47.4922,47.4922,47.4716,47.4784,98513.0
2016-08-15 15:40:00,69.2,69.25,69.19,69.23,166014.0,47.4784,47.5128,47.4716,47.499,166014.0
2016-08-15 15:45:00,69.23,69.24,69.2,69.2,212191.0,47.499,47.5059,47.4784,47.4784,212191.0
2016-08-15 15:50:00,69.21,69.22,69.18,69.18,187075.0,47.4853,47.4922,47.4647,47.4647,187075.0
2016-08-15 15:55:00,69.18,69.21,69.15,69.2,503460.0,47.4647,47.4853,47.4441,47.4784,503460.0
2016-08-16 09:30:00,69.13,69.15,68.71,68.8,598014.0,47.4304,47.4441,47.1423,47.204,598014.0
2016-08-16 09:35:00,68.8,68.83,68.71,68.8,277728.0,47.204,47.2246,47.1423,47.204,277728.0
2016-08-16 09:40:00,68.8,69.01,68.78,68.97,320190.0,47.204,47.3481,47.1903,47.3206,320190.0
2016-08-16 09:45:00,68.97,69.08,68.97,69.04,314665.0,47.3206,47.3961,47.3206,47.3687,314665.0
2016-08-16 09:50:00,69.03,69.13,68.99,69.06,140513.0,47.3618,47.4304,47.3344,47.3824,140513.0
2016-08-16 09:55:00,69.05,69.13,68.98,69.06,108301.0,47.3755,47.4304,47.3275,47.3824,108301.0
2016-08-16 10:00:00,69.06,69.23,69.03,69.2,105405.0,47.3824,47.499,47.3618,47.4784,105405.0
2016-08-16 10:05:00,69.2,69.23,69.03,69.11,96580.0,47.4784,47.499,47.3618,47.4167,96580.0
2016-08-16 10:10:00,69.11,69.14,69.01,69.02,86767.0,47.4167,47.4373,47.3481,47.355,86767.0
2016-08-16 10:15:00,69.02,69.07,68.95,68.97,136335.0,47.355,47.3893,47.3069,47.3206,136335.0
2016-08-16 10:20:00,68.98,69.03,68.96,68.98,70116.0,47.3275,47.3618,47.3138,47.3275,70116.0
2016-08-16 10:25:00,68.97,68.99,68.89,68.93,172778.0,47.3206,47.3344,47.2658,47.2932,172778.0
2016-08-16 10:30:00,68.93,68.99,68.88,68.97,132715.0,47.2932,47.3344,47.2589,47.3206,132715.0
2016-08-16 10:35:00,68.97,69.05,68.94,69.03,102852.0,47.3206,47.3755,47.3001,47.3618,102852.0
2016-08-16 10:40:00,69.03,69.08,68.97,68.97,117065.0,47.3618,47.3961,47.3206,47.3206,117065.0
2016-08-16 10:45:00,68.97,69.06,68.94,69.05,142787.0,47.3206,47.3824,47.3001,47.3755,142787.0
2016-08-16 10:50:00,69.05,69.08,69.01,69.03,76113.0,47.3755,47.3961,47.3481,47.3618,76113.0
2016-08-16 10:55:00,69.04,69.06,68.99,69.06,111780.0,47.3687,47.3824,47.3344,47.3824,111780.0
2016-08-16 11:00:00,69.06,69.12,69.03,69.12,99101.0,47.3824,47.4236,47.3618,47.4236,99101.0
2016-08-16 11:05:00,69.12,69.17,69.1,69.15,66635.0,47.4236,47.4579,47.4098,47.4441,66635.0
2016-08-16 11:10:00,69.15,69.28,69.14,69.25,98958.0,47.4441,47.5333,47.4373,47.5128,98958.0
2016-08-16 11:15:00,69.26,69.36,69.26,69.36,89636.0,47.5196,47.5882,47.5196,47.5882,89636.0
2016-08-16 11:20:00,69.36,69.37,69.3,69.33,368501.0,47.5882,47.5951,47.5471,47.5676,368501.0
2016-08-16 11:25:00,69.34,69.4,69.3,69.38,125325.0,47.5745,47.6157,47.5471,47.6019,125325.0
2016-08-16 11:30:00,69.38,69.39,69.26,69.3,90530.0,47.6019,47.6088,47.5196,47.5471,90530.0
2016-08-16 11:35:00,69.3,69.32,69.24,69.25,110897.0,47.5471,47.5608,47.5059,47.5128,110897.0
2016-08-16 11:40:00,69.26,69.29,69.22,69.22,109076.0,47.5196,47.5402,47.4922,47.4922,109076.0
2016-08-16 11:45:00,69.23,69.28,69.21,69.27,80002.0,47.499,47.5333,47.4853,47.5265,80002.0
2016-08-16 11:50:00,69.26,69.28,69.2,69.22,83596.0,47.5196,47.5333,47.4784,47.4922,83596.0
2016-08-16 11:55:00,69.21,69.29,69.21,69.28,116471.0,47.4853,47.5402,47.4853,47.5333,116471.0
2016-08-16 12:00:00,69.28,69.32,69.27,69.27,102010.0,47.5333,47.5608,47.5265,47.5265,102010.0
2016-08-16 12:05:00,69.27,69.3,69.24,69.25,59724.0,47.5265,47.5471,47.5059,47.5128,59724.0
2016-08-16 12:10:00,69.25,69.3,69.23,69.29,37576.0,47.5128,47.5471,47.499,47.5402,37576.0
2016-08-16 12:15:00,69.29,69.33,69.27,69.33,60324.0,47.5402,47.5676,47.5265,47.5676,60324.0
2016-08-16 12:20:00,69.33,69.35,69.26,69.3,129665.0,47.5676,47.5814,47.5196,47.5471,129665.0
2016-08-16 12:25:00,69.3,69.35,69.29,69.32,88584.0,47.5471,47.5814,47.5402,47.5608,88584.0
2016-08-16 12:30:00,69.31,69.35,69.3,69.34,51406.0,47.5539,47.5814,47.5471,47.5745,51406.0
2016-08-16 12:35:00,69.34,69.38,69.31,69.36,114838.0,47.5745,47.6019,47.5539,47.5882,114838.0
2016-08-16 12:40:00,69.37,69.47,69.36,69.47,130659.0,47.5951,47.6637,47.5882,47.6637,130659.0
2016-08-16 12:45:00,69.46,69.49,69.44,69.48,48075.0,47.6568,47.6774,47.6431,47.6706,48075.0
2016-08-16 12:50:00,69.48,69.49,69.39,69.39,117668.0,47.6706,47.6774,47.6088,47.6088,117668.0
2016-08-16 12:55:00,69.39,69.42,69.35,69.39,88752.0,47.6088,47.6294,47.5814,47.6088,88752.0
2016-08-16 13:00:00,69.39,69.46,69.39,69.46,87667.0,47.6088,47.6568,47.6088,47.6568,87667.0
2016-08-16 13:05:00,69.46,69.46,69.39,69.41,64405.0,47.6568,47.6568,47.6088,47.6225,64405.0
2016-08-16 13:10:00,69.41,69.43,69.39,69.4,66657.0,47.6225,47.6363,47.6088,47.6157,66657.0
2016-08-16 13:15:00,69.39,69.41,69.36,69.37,46466.0,47.6088,47.6225,47.5882,47.5951,46466.0
2016-08-16 13:20:00,69.37,69.38,69.3,69.32,131362.0,47.5951,47.6019,47.5471,47.5608,131362.0
2016-08-16 13:25:00,69.32,69.38,69.32,69.37,84550.0,47.5608,47.6019,47.5608,47.5951,84550.0
2016-08-16 13:30:00,69.37,69.38,69.33,69.34,81427.0,47.5951,47.6019,47.5676,47.5745,81427.0
2016-08-16 13:35:00,69.34,69.39,69.33,69.36,97917.0,47.5745,47.6088,47.5676,47.5882,97917.0
2016-08-16 13:40:00,69.36,69.41,69.36,69.4,53467.0,47.5882,47.6225,47.5882,47.6157,53467.0
2016-08-16 13:45:00,69.41,69.46,69.4,69.44,65530.0,47.6225,47.6568,47.6157,47.6431,65530.0
2016-08-16 13:50:00,69.44,69.46,69.43,69.44,53185.0,47.6431,47.6568,47.6363,47.6431,53185.0
2016-08-16 13:55:00,69.44,69.45,69.41,69.44,63601.0,47.6431,47.65,47.6225,47.6431,63601.0
2016-08-16 14:00:00,69.44,69.46,69.43,69.46,48099.0,47.6431,47.6568,47.6363,47.6568,48099.0
2016-08-16 14:05:00,69.45,69.48,69.43,69.43,93654.0,47.65,47.6706,47.6363,47.6363,93654.0
2016-08-16 14:10:00,69.44,69.45,69.37,69.38,65211.0,47.6431,47.65,47.5951,47.6019,65211.0
2016-08-16 14:15:00,69.38,69.39,69.35,69.35,60375.0,47.6019,47.6088,47.5814,47.5814,60375.0
2016-08-16 14:20:00,69.35,69.41,69.32,69.37,105047.0,47.5814,47.6225,47.5608,47.5951,105047.0
2016-08-16 14:25:00,69.37,69.43,69.33,69.4,119170.0,47.5951,47.6363,47.5676,47.6157,119170.0
2016-08-16 14:30:00,69.41,69.44,69.38,69.4,156590.0,47.6225,47.6431,47.6019,47.6157,156590.0
2016-08-16 14:35:00,69.4,69.47,69.39,69.45,109006.0,47.6157,47.6637,47.6088,47.65,109006.0
2016-08-16 14:40:00,69.44,69.49,69.43,69.49,99882.0,47.6431,47.6774,47.6363,47.6774,99882.0
2016-08-16 14:45:00,69.49,69.5,69.46,69.49,152729.0,47.6774,47.6843,47.6568,47.6774,152729.0
2016-08-16 14:50:00,69.48,69.54,69.48,69.53,162060.0,47.6706,47.7117,47.6706,47.7049,162060.0
2016-08-16 14:55:00,69.53,69.55,69.5,69.54,131624.0,47.7049,47.7186,47.6843,47.7117,131624.0
2016-08-16 15:00:00,69.55,69.56,69.53,69.55,112308.0,47.7186,47.7254,47.7049,47.7186,112308.0
2016-08-16 15:05:00,69.56,69.57,69.55,69.56,100291.0,47.7254,47.7323,47.7186,47.7254,100291.0
2016-08-16 15:10:00,69.56,69.58,69.5,69.53,193869.0,47.7254,47.7392,47.6843,47.7049,193869.0
2016-08-16 15:15:00,69.53,69.54,69.46,69.49,215850.0,47.7049,47.7117,47.6568,47.6774,215850.0
2016-08-16 15:20:00,69.49,69.53,69.48,69.5,57056.0,47.6774,47.7049,47.6706,47.6843,57056.0
2016-08-16 15:25:00,69.49,69.5,69.46,69.46,70980.0,47.6774,47.6843,47.6568,47.6568,70980.0
2016-08-16 15:30:00,69.46,69.47,69.43,69.47,183606.0,47.6568,47.6637,47.6363,47.6637,183606.0
2016-08-16 15:35:00,69.46,69.47,69.44,69.45,94071.0,47.6568,47.6637,47.6431,47.65,94071.0
2016-08-16 15:40:00,69.45,69.51,69.45,69.46,97885.0,47.65,47.6911,47.65,47.6568,97885.0
2016-08-16 15:45:00,69.46,69.48,69.45,69.47,102002.0,47.6568,47.6706,47.65,47.6637,102002.0
2016-08-16 15:50:00,69.47,69.48,69.43,69.44,135601.0,47.6637,47.6706,47.6363,47.6431,135601.0
2016-08-16 15:55:00,69.43,69.44,69.33,69.35,407213.0,47.6363,47.6431,47.5676,47.5814,407213.0
2016-08-17 09:30:00,69.05,69.34,69.02,69.27,406297.0,47.3755,47.5745,47.355,47.5265,406297.0
2016-08-17 09:35:00,69.28,69.4,69.15,69.21,261641.0,47.5333,47.6157,47.4441,47.4853,261641.0
2016-08-17 09:40:00,69.2,69.21,69.01,69.04,311658.0,47.4784,47.4853,47.3481,47.3687,311658.0
2016-08-17 09:45:00,69.04,69.1,68.97,69.1,185453.0,47.3687,47.4098,47.3206,47.4098,185453.0
2016-08-17 09:50:00,69.09,69.17,69.06,69.06,229874.0,47.403,47.4579,47.3824,47.3824,229874.0
2016-08-17 09:55:00,69.07,69.11,69.0,69.01,261347.0,47.3893,47.4167,47.3412,47.3481,261347.0
2016-08-17 10:00:00,69.0,69.18,68.99,69.11,136488.0,47.3412,47.4647,47.3344,47.4167,136488.0
2016-08-17 10:05:00,69.11,69.15,69.08,69.11,258842.0,47.4167,47.4441,47.3961,47.4167,258842.0
2016-08-17 10:10:00,69.1,69.16,69.07,69.15,206035.0,47.4098,47.451,47.3893,47.4441,206035.0
2016-08-17 10:15:00,69.14,69.14,69.04,69.06,175699.0,47.4373,47.4373,47.3687,47.3824,175699.0
2016-08-17 10:20:00,69.06,69.06,68.95,68.98,143131.0,47.3824,47.3824,47.3069,47.3275,143131.0
2016-08-17 10:25:00,68.98,69.03,68.95,69.02,107891.0,47.3275,47.3618,47.3069,47.355,107891.0
2016-08-17 10:30:00,69.02,69.39,69.02,69.32,1431354.0,47.355,47.6088,47.355,47.5608,1431354.0
2016-08-17 10:35:00,69.32,69.35,69.16,69.17,345981.0,47.5608,47.5814,47.451,47.4579,345981.0
2016-08-17 10:40:00,69.18,69.2,68.95,68.98,239657.0,47.4647,47.4784,47.3069,47.3275,239657.0
2016-08-17 10:45:00,68.98,69.32,68.97,69.27,292077.0,47.3275,47.5608,47.3206,47.5265,292077.0
2016-08-17 10:50:00,69.27,69.27,69.1,69.23,118170.0,47.5265,47.5265,47.4098,47.499,118170.0
2016-08-17 10:55:00,69.24,69.33,69.22,69.29,151842.0,47.5059,47.5676,47.4922,47.5402,151842.0
2016-08-17 11:00:00,69.29,69.39,69.29,69.36,160860.0,47.5402,47.6088,47.5402,47.5882,160860.0
2016-08-17 11:05:00,69.36,69.46,69.35,69.45,107430.0,47.5882,47.6568,47.5814,47.65,107430.0
2016-08-17 11:10:00,69.46,69.48,69.41,69.47,200125.0,47.6568,47.6706,47.6225,47.6637,200125.0
2016-08-17 11:15:00,69.48,69.53,69.45,69.47,239292.0,47.6706,47.7049,47.65,47.6637,239292.0
2016-08-17 11:20:00,69.47,69.49,69.18,69.22,216108.0,47.6637,47.6774,47.4647,47.4922,216108.0
2016-08-17 11:25:00,69.23,69.28,69.16,69.2,179428.0,47.499,47.5333,47.451,47.4784,179428.0
2016-08-17 11:30:00,69.2,69.25,69.18,69.23,97146.0,47.4784,47.5128,47.4647,47.499,97146.0
2016-08-17 11:35:00,69.23,69.24,69.11,69.13,116717.0,47.499,47.5059,47.4167,47.4304,116717.0
2016-08-17 11:40:00,69.14,69.16,69.11,69.15,87393.0,47.4373,47.451,47.4167,47.4441,87393.0
2016-08-17 11:45:00,69.15,69.23,69.14,69.23,70322.0,47.4441,47.499,47.4373,47.499,70322.0
2016-08-17 11:50:00,69.23,69.25,69.2,69.23,264689.0,47.499,47.5128,47.4784,47.499,264689.0
2016-08-17 11:55:00,69.24,69.24,69.17,69.18,185829.0,47.5059,47.5059,47.4579,47.4647,185829.0
2016-08-17 12:00:00,69.17,69.19,69.14,69.14,51471.0,47.4579,47.4716,47.4373,47.4373,51471.0
2016-08-17 12:05:00,69.14,69.17,69.09,69.16,172519.0,47.4373,47.4579,47.403,47.451,172519.0
2016-08-17 12:10:00,69.16,69.25,69.15,69.24,63925.0,47.451,47.5128,47.4441,47.5059,63925.0
2016-08-17 12:15:00,69.24,69.27,69.22,69.22,74825.0,47.5059,47.5265,47.4922,47.4922,74825.0
2016-08-17 12:20:00,69.22,69.28,69.21,69.28,46301.0,47.4922,47.5333,47.4853,47.5333,46301.0
2016-08-17 12:25:00,69.28,69.31,69.25,69.3,149824.0,47.5333,47.5539,47.5128,47.5471,149824.0
2016-08-17 12:30:00,69.3,69.34,69.29,69.31,80875.0,47.5471,47.5745,47.5402,47.5539,80875.0
2016-08-17 12:35:00,69.31,69.32,69.29,69.3,70425.0,47.5539,47.5608,47.5402,47.5471,70425.0
2016-08-17 12:40:00,69.31,69.32,69.27,69.3,59342.0,47.5539,47.5608,47.5265,47.5471,59342.0
2016-08-17 12:45:00,69.3,69.41,69.3,69.38,135877.0,47.5471,47.6225,47.5471,47.6019,135877.0
2016-08-17 12:50:00,69.39,69.4,69.35,69.35,158034.0,47.6088,47.6157,47.5814,47.5814,158034.0
2016-08-17 12:55:00,69.35,69.39,69.32,69.32,118696.0,47.5814,47.6088,47.5608,47.5608,118696.0
2016-08-17 13:00:00,69.33,69.42,69.33,69.4,76733.0,47.5676,47.6294,47.5676,47.6157,76733.0
2016-08-17 13:05:00,69.4,69.41,69.36,69.4,76149.0,47.6157,47.6225,47.5882,47.6157,76149.0
2016-08-17 13:10:00,69.41,69.41,69.37,69.37,28979.0,47.6225,47.6225,47.5951,47.5951,28979.0
2016-08-17 13:15:00,69.37,69.41,69.35,69.36,44154.0,47.5951,47.6225,47.5814,47.5882,44154.0
2016-08-17 13:20:00,69.37,69.4,69.37,69.39,56708.0,47.5951,47.6157,47.5951,47.6088,56708.0
2016-08-17 13:25:00,69.39,69.41,69.36,69.41,105742.0,47.6088,47.6225,47.5882,47.6225,105742.0
2016-08-17 13:30:00,69.41,69.43,69.39,69.42,44314.0,47.6225,47.6363,47.6088,47.6294,44314.0
2016-08-17 13:35:00,69.42,69.45,69.4,69.43,96432.0,47.6294,47.65,47.6157,47.6363,96432.0
2016-08-17 13:40:00,69.44,69.47,69.43,69.43,84876.0,47.6431,47.6637,47.6363,47.6363,84876.0
2016-08-17 13:45:00,69.43,69.43,69.34,69.35,157190.0,47.6363,47.6363,47.5745,47.5814,157190.0
2016-08-17 13:50:00,69.35,69.37,69.33,69.34,81940.0,47.5814,47.5951,47.5676,47.5745,81940.0
2016-08-17 13:55:00,69.34,69.34,69.3,69.34,39055.0,47.5745,47.5745,47.5471,47.5745,39055.0
2016-08-17 14:00:00,69.34,69.42,69.21,69.4,247057.0,47.5745,47.6294,47.4853,47.6157,247057.0
2016-08-17 14:05:00,69.39,69.45,69.32,69.43,74896.0,47.6088,47.65,47.5608,47.6363,74896.0
2016-08-17 14:10:00,69.44,69.54,69.43,69.51,299396.0,47.6431,47.7117,47.6363,47.6911,299396.0
2016-08-17 14:15:00,69.51,69.53,69.43,69.44,102237.0,47.6911,47.7049,47.6363,47.6431,102237.0
2016-08-17 14:20:00,69.45,69.5,69.38,69.41,164027.0,47.65,47.6843,47.6019,47.6225,164027.0
2016-08-17 14:25:00,69.4,69.49,69.38,69.48,232437.0,47.6157,47.6774,47.6019,47.6706,232437.0
2016-08-17 14:30:00,69.48,69.48,69.37,69.44,89443.0,47.6706,47.6706,47.5951,47.6431,89443.0
2016-08-17 14:35:00,69.45,69.52,69.44,69.47,64392.0,47.65,47.698,47.6431,47.6637,64392.0
2016-08-17 14:40:00,69.47,69.47,69.4,69.4,59252.0,47.6637,47.6637,47.6157,47.6157,59252.0
2016-08-17 14:45:00,69.4,69.48,69.38,69.48,333494.0,47.6157,47.6706,47.6019,47.6706,333494.0
2016-08-17 14:50:00,69.48,69.5,69.42,69.43,103530.0,47.6706,47.6843,47.6294,47.6363,103530.0
2016-08-17 14:55:00,69.43,69.46,69.41,69.44,102953.0,47.6363,47.6568,47.6225,47.6431,102953.0
2016-08-17 15:00:00,69.45,69.47,69.4,69.42,47974.0,47.65,47.6637,47.6157,47.6294,47974.0
2016-08-17 15:05:00,69.42,69.47,69.41,69.42,286825.0,47.6294,47.6637,47.6225,47.6294,286825.0
2016-08-17 15:10:00,69.42,69.47,69.4,69.45,128397.0,47.6294,47.6637,47.6157,47.65,128397.0
2016-08-17 15:15:00,69.45,69.49,69.43,69.48,119577.0,47.65,47.6774,47.6363,47.6706,119577.0
2016-08-17 15:20:00,69.47,69.5,69.46,69.48,198590.0,47.6637,47.6843,47.6568,47.6706,198590.0
2016-08-17 15:25:00,69.49,69.53,69.48,69.52,98381.0,47.6774,47.7049,47.6706,47.698,98381.0
2016-08-17 15:30:00,69.52,69.56,69.5,69.55,245013.0,47.698,47.7254,47.6843,47.7186,245013.0
2016-08-17 15:35:00,69.55,69.58,69.53,69.58,172452.0,47.7186,47.7392,47.7049,47.7392,172452.0
2016-08-17 15:40:00,69.58,69.58,69.53,69.58,148317.0,47.7392,47.7392,47.7049,47.7392,148317.0
2016-08-17 15:45:00,69.58,69.6,69.57,69.6,116972.0,47.7392,47.7529,47.7323,47.7529,116972.0
2016-08-17 15:50:00,69.59,69.61,69.54,69.56,193784.0,47.746,47.7598,47.7117,47.7254,193784.0
2016-08-17 15:55:00,69.56,69.58,69.51,69.55,369761.0,47.7254,47.7392,47.6911,47.7186,369761.0
2016-08-18 09:30:00,69.81,70.0,69.74,69.95,467124.0,47.897,48.0273,47.8489,47.993,467124.0
2016-08-18 09:35:00,69.95,70.02,69.9,69.96,327424.0,47.993,48.0411,47.9587,47.9999,327424.0
2016-08-18 09:40:00,69.95,69.97,69.8,69.89,242955.0,47.993,48.0068,47.8901,47.9519,242955.0
2016-08-18 09:45:00,69.89,70.02,69.88,69.99,237263.0,47.9519,48.0411,47.945,48.0205,237263.0
2016-08-18 09:50:00,69.99,70.0,69.92,69.96,144076.0,48.0205,48.0273,47.9724,47.9999,144076.0
2016-08-18 09:55:00,69.96,70.06,69.95,70.01,167675.0,47.9999,48.0685,47.993,48.0342,167675.0
2016-08-18 10:00:00,70.02,70.05,69.93,70.03,110842.0,48.0411,48.0616,47.9793,48.0479,110842.0
2016-08-18 10:05:00,70.04,70.07,69.93,69.93,181533.0,48.0548,48.0754,47.9793,47.9793,181533.0
2016-08-18 10:10:00,69.94,70.01,69.89,69.92,84805.0,47.9862,48.0342,47.9519,47.9724,84805.0
2016-08-18 10:15:00,69.92,70.01,69.92,70.0,304917.0,47.9724,48.0342,47.9724,48.0273,304917.0
2016-08-18 10:20:00,70.01,70.09,70.01,70.02,423003.0,48.0342,48.0891,48.0342,48.0411,423003.0
2016-08-18 10:25:00,70.01,70.05,69.97,70.04,183543.0,48.0342,48.0616,48.0068,48.0548,183543.0
2016-08-18 10:30:00,70.05,70.11,70.03,70.05,113647.0,48.0616,48.1028,48.0479,48.0616,113647.0
2016-08-18 10:35:00,70.06,70.06,69.95,70.02,183230.0,48.0685,48.0685,47.993,48.0411,183230.0
2016-08-18 10:40:00,70.03,70.16,70.0,70.14,111456.0,48.0479,48.1371,48.0273,48.1234,111456.0
2016-08-18 10:45:00,70.13,70.2,70.12,70.19,95564.0,48.1165,48.1646,48.1097,48.1577,95564.0
2016-08-18 10:50:00,70.19,70.23,70.16,70.17,116554.0,48.1577,48.1851,48.1371,48.144,116554.0
2016-08-18 10:55:00,70.18,70.28,70.17,70.28,156972.0,48.1508,48.2194,48.144,48.2194,156972.0
2016-08-18 11:00:00,70.29,70.3,70.25,70.25,166637.0,48.2263,48.2332,48.1989,48.1989,166637.0
2016-08-18 11:05:00,70.25,70.27,70.18,70.25,92505.0,48.1989,48.2126,48.1508,48.1989,92505.0
2016-08-18 11:10:00,70.25,70.25,70.17,70.23,126425.0,48.1989,48.1989,48.144,48.1851,126425.0
2016-08-18 11:15:00,70.24,70.28,70.22,70.26,94089.0,48.192,48.2194,48.1783,48.2057,94089.0
2016-08-18 11:20:00,70.27,70.37,70.26,70.35,238271.0,48.2126,48.2812,48.2057,48.2675,238271.0
2016-08-18 11:25:00,70.36,70.4,70.35,70.39,186429.0,48.2743,48.3018,48.2675,48.2949,186429.0
2016-08-18 11:30:00,70.4,70.48,70.39,70.45,200668.0,48.3018,48.3567,48.2949,48.3361,200668.0
2016-08-18 11:35:00,70.45,70.49,70.44,70.47,140232.0,48.3361,48.3635,48.3292,48.3498,140232.0
2016-08-18 11:40:00,70.46,70.54,70.46,70.54,473273.0,48.3429,48.3978,48.3429,48.3978,473273.0
2016-08-18 11:45:00,70.53,70.54,70.49,70.5,227071.0,48.391,48.3978,48.3635,48.3704,227071.0
2016-08-18 11:50:00,70.5,70.51,70.43,70.46,251143.0,48.3704,48.3772,48.3224,48.3429,251143.0
2016-08-18 11:55:00,70.46,70.48,70.4,70.42,254332.0,48.3429,48.3567,48.3018,48.3155,254332.0
2016-08-18 12:00:00,70.42,70.43,70.37,70.37,397245.0,48.3155,48.3224,48.2812,48.2812,397245.0
2016-08-18 12:05:00,70.37,70.42,70.36,70.41,352943.0,48.2812,48.3155,48.2743,48.3086,352943.0
2016-08-18 12:10:00,70.41,70.44,70.38,70.42,148218.0,48.3086,48.3292,48.2881,48.3155,148218.0
2016-08-18 12:15:00,70.42,70.51,70.42,70.5,95341.0,48.3155,48.3772,48.3155,48.3704,95341.0
2016-08-18 12:20:00,70.49,70.5,70.4,70.43,329255.0,48.3635,48.3704,48.3018,48.3224,329255.0
2016-08-18 12:25:00,70.42,70.45,70.4,70.4,132544.0,48.3155,48.3361,48.3018,48.3018,132544.0
2016-08-18 12:30:00,70.4,70.47,70.39,70.45,452764.0,48.3018,48.3498,48.2949,48.3361,452764.0
2016-08-18 12:35:00,70.45,70.5,70.43,70.49,161215.0,48.3361,48.3704,48.3224,48.3635,161215.0
2016-08-18 12:40:00,70.48,70.52,70.48,70.49,127494.0,48.3567,48.3841,48.3567,48.3635,127494.0
2016-08-18 12:45:00,70.49,70.51,70.48,70.48,170395.0,48.3635,48.3772,48.3567,48.3567,170395.0
2016-08-18 12:50:00,70.48,70.51,70.48,70.49,203460.0,48.3567,48.3772,48.3567,48.3635,203460.0
2016-08-18 12:55:00,70.5,70.52,70.49,70.49,138772.0,48.3704,48.3841,48.3635,48.3635,138772.0
2016-08-18 13:00:00,70.5,70.56,70.5,70.53,263599.0,48.3704,48.4116,48.3704,48.391,263599.0
2016-08-18 13:05:00,70.53,70.56,70.52,70.55,95245.0,48.391,48.4116,48.3841,48.4047,95245.0
2016-08-18 13:10:00,70.54,70.59,70.54,70.59,162918.0,48.3978,48.4321,48.3978,48.4321,162918.0
2016-08-18 13:15:00,70.59,70.59,70.53,70.53,127515.0,48.4321,48.4321,48.391,48.391,127515.0
2016-08-18 13:20:00,70.53,70.61,70.5,70.59,299490.0,48.391,48.4459,48.3704,48.4321,299490.0
2016-08-18 13:25:00,70.6,70.69,70.58,70.6,240148.0,48.439,48.5007,48.4253,48.439,240148.0
2016-08-18 13:30:00,70.61,70.7,70.6,70.7,206625.0,48.4459,48.5076,48.439,48.5076,206625.0
2016-08-18 13:35:00,70.7,70.71,70.64,70.65,56804.0,48.5076,48.5145,48.4664,48.4733,56804.0
2016-08-18 13:40:00,70.66,70.71,70.66,70.68,358326.0,48.4802,48.5145,48.4802,48.4939,358326.0
2016-08-18 13:45:00,70.68,70.71,70.67,70.69,331999.0,48.4939,48.5145,48.487,48.5007,331999.0
2016-08-18 13:50:00,70.69,70.69,70.62,70.68,535614.0,48.5007,48.5007,48.4527,48.4939,535614.0
2016-08-18 13:55:00,70.68,70.69,70.65,70.66,208985.0,48.4939,48.5007,48.4733,48.4802,208985.0
2016-08-18 14:00:00,70.66,70.7,70.64,70.7,262791.0,48.4802,48.5076,48.4664,48.5076,262791.0
2016-08-18 14:05:00,70.7,70.71,70.68,70.71,163975.0,48.5076,48.5145,48.4939,48.5145,163975.0
2016-08-18 14:10:00,70.71,70.77,70.7,70.77,269150.0,48.5145,48.5556,48.5076,48.5556,269150.0
2016-08-18 14:15:00,70.77,70.79,70.76,70.76,227289.0,48.5556,48.5694,48.5488,48.5488,227289.0
2016-08-18 14:20:00,70.76,70.77,70.73,70.73,230238.0,48.5488,48.5556,48.5282,48.5282,230238.0
2016-08-18 14:25:00,70.74,70.75,70.69,70.73,380885.0,48.5351,48.5419,48.5007,48.5282,380885.0
2016-08-18 14:30:00,70.72,70.73,70.61,70.64,359229.0,48.5213,48.5282,48.4459,48.4664,359229.0
2016-08-18 14:35:00,70.65,70.7,70.63,70.7,343396.0,48.4733,48.5076,48.4596,48.5076,343396.0
2016-08-18 14:40:00,70.7,70.73,70.69,70.72,67535.0,48.5076,48.5282,48.5007,48.5213,67535.0
2016-08-18 14:45:00,70.72,70.73,70.67,70.68,160256.0,48.5213,48.5282,48.487,48.4939,160256.0
2016-08-18 14:50:00,70.67,70.69,70.67,70.68,97398.0,48.487,48.5007,48.487,48.4939,97398.0
2016-08-18 14:55:00,70.67,70.73,70.64,70.71,590688.0,48.487,48.5282,48.4664,48.5145,590688.0
2016-08-18 15:00:00,70.71,70.8,70.69,70.79,437891.0,48.5145,48.5762,48.5007,48.5694,437891.0
2016-08-18 15:05:00,70.8,70.85,70.77,70.85,376808.0,48.5762,48.6105,48.5556,48.6105,376808.0
2016-08-18 15:10:00,70.84,70.86,70.8,70.81,155164.0,48.6037,48.6174,48.5762,48.5831,155164.0
2016-08-18 15:15:00,70.82,70.86,70.81,70.84,501510.0,48.5899,48.6174,48.5831,48.6037,501510.0
2016-08-18 15:20:00,70.85,70.86,70.81,70.85,237230.0,48.6105,48.6174,48.5831,48.6105,237230.0
2016-08-18 15:25:00,70.85,70.9,70.85,70.89,246347.0,48.6105,48.6448,48.6105,48.638,246347.0
2016-08-18 15:30:00,70.89,70.89,70.85,70.85,310935.0,48.638,48.638,48.6105,48.6105,310935.0
2016-08-18 15:35:00,70.85,70.88,70.84,70.85,258119.0,48.6105,48.6311,48.6037,48.6105,258119.0
2016-08-18 15:40:00,70.85,70.87,70.85,70.87,228070.0,48.6105,48.6242,48.6105,48.6242,228070.0
2016-08-18 15:45:00,70.87,70.87,70.84,70.85,715790.0,48.6242,48.6242,48.6037,48.6105,715790.0
2016-08-18 15:50:00,70.85,70.86,70.82,70.84,546197.0,48.6105,48.6174,48.5899,48.6037,546197.0
2016-08-18 15:55:00,70.84,70.92,70.83,70.91,1938787.0,48.6037,48.6585,48.5968,48.6517,1938787.0
2016-08-19 09:30:00,70.77,70.77,70.45,70.54,677041.0,48.5556,48.5556,48.3361,48.3978,677041.0
2016-08-19 09:35:00,70.53,70.56,70.42,70.48,273165.0,48.391,48.4116,48.3155,48.3567,273165.0
2016-08-19 09:40:00,70.46,70.61,70.46,70.59,242765.0,48.3429,48.4459,48.3429,48.4321,242765.0
2016-08-19 09:45:00,70.58,70.59,70.37,70.4,251358.0,48.4253,48.4321,48.2812,48.3018,251358.0
2016-08-19 09:50:00,70.4,70.46,70.38,70.42,132333.0,48.3018,48.3429,48.2881,48.3155,132333.0
2016-08-19 09:55:00,70.42,70.49,70.32,70.33,204331.0,48.3155,48.3635,48.2469,48.2537,204331.0
2016-08-19 10:00:00,70.34,70.46,70.3,70.38,166523.0,48.2606,48.3429,48.2332,48.2881,166523.0
2016-08-19 10:05:00,70.38,70.41,70.28,70.29,141338.0,48.2881,48.3086,48.2194,48.2263,141338.0
2016-08-19 10:10:00,70.29,70.32,70.27,70.3,139059.0,48.2263,48.2469,48.2126,48.2332,139059.0
2016-08-19 10:15:00,70.3,70.33,70.25,70.28,164514.0,48.2332,48.2537,48.1989,48.2194,164514.0
2016-08-19 10:20:00,70.28,70.37,70.26,70.3,137890.0,48.2194,48.2812,48.2057,48.2332,137890.0
2016-08-19 10:25:00,70.31,70.32,70.2,70.32,199026.0,48.24,48.2469,48.1646,48.2469,199026.0
2016-08-19 10:30:00,70.32,70.35,70.27,70.31,170018.0,48.2469,48.2675,48.2126,48.24,170018.0
2016-08-19 10:35:00,70.31,70.35,70.24,70.26,222219.0,48.24,48.2675,48.192,48.2057,222219.0
2016-08-19 10:40:00,70.26,70.37,70.24,70.33,161141.0,48.2057,48.2812,48.192,48.2537,161141.0
2016-08-19 10:45:00,70.31,70.37,70.3,70.35,164050.0,48.24,48.2812,48.2332,48.2675,164050.0
2016-08-19 10:50:00,70.36,70.42,70.34,70.36,78887.0,48.2743,48.3155,48.2606,48.2743,78887.0
2016-08-19 10:55:00,70.36,70.43,70.36,70.41,113379.0,48.2743,48.3224,48.2743,48.3086,113379.0
2016-08-19 11:00:00,70.4,70.44,70.36,70.39,77502.0,48.3018,48.3292,48.2743,48.2949,77502.0
2016-08-19 11:05:00,70.38,70.44,70.32,70.32,76892.0,48.2881,48.3292,48.2469,48.2469,76892.0
2016-08-19 11:10:00,70.32,70.35,70.25,70.27,101737.0,48.2469,48.2675,48.1989,48.2126,101737.0
2016-08-19 11:15:00,70.28,70.3,70.22,70.23,113660.0,48.2194,48.2332,48.1783,48.1851,113660.0
2016-08-19 11:20:00,70.23,70.24,70.19,70.23,84496.0,48.1851,48.192,48.1577,48.1851,84496.0
2016-08-19 11:25:00,70.23,70.3,70.2,70.28,145194.0,48.1851,48.2332,48.1646,48.2194,145194.0
2016-08-19 11:30:00,70.28,70.31,70.22,70.22,117955.0,48.2194,48.24,48.1783,48.1783,117955.0
2016-08-19 11:35:00,70.22,70.26,70.15,70.19,96431.0,48.1783,48.2057,48.1302,48.1577,96431.0
2016-08-19 11:40:00,70.18,70.29,70.18,70.29,61853.0,48.1508,48.2263,48.1508,48.2263,61853.0
2016-08-19 11:45:00,70.3,70.31,70.26,70.27,50797.0,48.2332,48.24,48.2057,48.2126,50797.0
2016-08-19 11:50:00,70.28,70.31,70.26,70.31,48714.0,48.2194,48.24,48.2057,48.24,48714.0
2016-08-19 11:55:00,70.3,70.35,70.29,70.34,64373.0,48.2332,48.2675,48.2263,48.2606,64373.0
2016-08-19 12:00:00,70.34,70.38,70.33,70.37,59314.0,48.2606,48.2881,48.2537,48.2812,59314.0
2016-08-19 12:05:00,70.37,70.39,70.36,70.39,51115.0,48.2812,48.2949,48.2743,48.2949,51115.0
2016-08-19 12:10:00,70.39,70.4,70.35,70.37,40341.0,48.2949,48.3018,48.2675,48.2812,40341.0
2016-08-19 12:15:00,70.38,70.41,70.31,70.31,61137.0,48.2881,48.3086,48.24,48.24,61137.0
2016-08-19 12:20:00,70.31,70.37,70.31,70.36,112347.0,48.24,48.2812,48.24,48.2743,112347.0
2016-08-19 12:25:00,70.36,70.39,70.32,70.36,87530.0,48.2743,48.2949,48.2469,48.2743,87530.0
2016-08-19 12:30:00,70.37,70.39,70.33,70.38,109197.0,48.2812,48.2949,48.2537,48.2881,109197.0
2016-08-19 12:35:00,70.38,70.38,70.34,70.37,49483.0,48.2881,48.2881,48.2606,48.2812,49483.0
2016-08-19 12:40:00,70.36,70.38,70.34,70.38,69534.0,48.2743,48.2881,48.2606,48.2881,69534.0
2016-08-19 12:45:00,70.37,70.38,70.32,70.32,90544.0,48.2812,48.2881,48.2469,48.2469,90544.0
2016-08-19 12:50:00,70.33,70.34,70.24,70.3,104931.0,48.2537,48.2606,48.192,48.2332,104931.0
2016-08-19 12:55:00,70.29,70.3,70.23,70.24,69681.0,48.2263,48.2332,48.1851,48.192,69681.0
2016-08-19 13:00:00,70.23,70.28,70.22,70.27,140766.0,48.1851,48.2194,48.1783,48.2126,140766.0
2016-08-19 13:05:00,70.27,70.32,70.26,70.3,112915.0,48.2126,48.2469,48.2057,48.2332,112915.0
2016-08-19 13:10:00,70.3,70.33,70.28,70.33,32770.0,48.2332,48.2537,48.2194,48.2537,32770.0
2016-08-19 13:15:00,70.33,70.37,70.32,70.35,40438.0,48.2537,48.2812,48.2469,48.2675,40438.0
2016-08-19 13:20:00,70.35,70.36,70.32,70.33,50755.0,48.2675,48.2743,48.2469,48.2537,50755.0
2016-08-19 13:25:00,70.33,70.37,70.31,70.34,85721.0,48.2537,48.2812,48.24,48.2606,85721.0
2016-08-19 13:30:00,70.34,70.38,70.33,70.36,53135.0,48.2606,48.2881,48.2537,48.2743,53135.0
2016-08-19 13:35:00,70.36,70.4,70.36,70.4,30384.0,48.2743,48.3018,48.2743,48.3018,30384.0
2016-08-19 13:40:00,70.4,70.43,70.38,70.43,73987.0,48.3018,48.3224,48.2881,48.3224,73987.0
2016-08-19 13:45:00,70.43,70.48,70.43,70.48,113254.0,48.3224,48.3567,48.3224,48.3567,113254.0
2016-08-19 13:50:00,70.48,70.49,70.44,70.45,58889.0,48.3567,48.3635,48.3292,48.3361,58889.0
2016-08-19 13:55:00,70.45,70.46,70.4,70.44,76659.0,48.3361,48.3429,48.3018,48.3292,76659.0
2016-08-19 14:00:00,70.44,70.5,70.42,70.47,76231.0,48.3292,48.3704,48.3155,48.3498,76231.0
2016-08-19 14:05:00,70.48,70.5,70.46,70.46,50170.0,48.3567,48.3704,48.3429,48.3429,50170.0
2016-08-19 14:10:00,70.47,70.51,70.45,70.49,50508.0,48.3498,48.3772,48.3361,48.3635,50508.0
2016-08-19 14:15:00,70.48,70.5,70.47,70.49,62571.0,48.3567,48.3704,48.3498,48.3635,62571.0
2016-08-19 14:20:00,70.5,70.5,70.46,70.48,84125.0,48.3704,48.3704,48.3429,48.3567,84125.0
2016-08-19 14:25:00,70.48,70.52,70.45,70.5,75110.0,48.3567,48.3841,48.3361,48.3704,75110.0
2016-08-19 14:30:00,70.5,70.52,70.48,70.51,96924.0,48.3704,48.3841,48.3567,48.3772,96924.0
2016-08-19 14:35:00,70.51,70.53,70.49,70.49,54734.0,48.3772,48.391,48.3635,48.3635,54734.0
2016-08-19 14:40:00,70.5,70.51,70.48,70.5,44890.0,48.3704,48.3772,48.3567,48.3704,44890.0
2016-08-19 14:45:00,70.5,70.52,70.47,70.51,88286.0,48.3704,48.3841,48.3498,48.3772,88286.0
2016-08-19 14:50:00,70.51,70.54,70.49,70.51,79747.0,48.3772,48.3978,48.3635,48.3772,79747.0
2016-08-19 14:55:00,70.51,70.52,70.51,70.51,25956.0,48.3772,48.3841,48.3772,48.3772,25956.0
2016-08-19 15:00:00,70.52,70.53,70.46,70.46,93652.0,48.3841,48.391,48.3429,48.3429,93652.0
2016-08-19 15:05:00,70.47,70.51,70.46,70.5,130473.0,48.3498,48.3772,48.3429,48.3704,130473.0
2016-08-19 15:10:00,70.5,70.51,70.46,70.49,99735.0,48.3704,48.3772,48.3429,48.3635,99735.0
2016-08-19 15:15:00,70.49,70.53,70.48,70.53,84402.0,48.3635,48.391,48.3567,48.391,84402.0
2016-08-19 15:20:00,70.53,70.54,70.51,70.53,68779.0,48.391,48.3978,48.3772,48.391,68779.0
2016-08-19 15:25:00,70.53,70.54,70.52,70.53,386041.0,48.391,48.3978,48.3841,48.391,386041.0
2016-08-19 15:30:00,70.54,70.57,70.52,70.56,277806.0,48.3978,48.4184,48.3841,48.4116,277806.0
2016-08-19 15:35:00,70.56,70.59,70.56,70.58,84644.0,48.4116,48.4321,48.4116,48.4253,84644.0
2016-08-19 15:40:00,70.58,70.59,70.55,70.56,258271.0,48.4253,48.4321,48.4047,48.4116,258271.0
2016-08-19 15:45:00,70.56,70.56,70.52,70.53,93699.0,48.4116,48.4116,48.3841,48.391,93699.0
2016-08-19 15:50:00,70.53,70.53,70.46,70.47,241392.0,48.391,48.391,48.3429,48.3498,241392.0
2016-08-19 15:55:00,70.48,70.48,70.41,70.42,794629.0,48.3567,48.3567,48.3086,48.3155,794629.0
2016-08-22 09:30:00,69.8,69.93,69.4,69.45,499497.0,47.8901,47.9793,47.6157,47.65,499497.0
2016-08-22 09:35:00,69.45,69.46,69.28,69.4,261083.0,47.65,47.6568,47.5333,47.6157,261083.0
2016-08-22 09:40:00,69.4,69.47,69.39,69.41,191192.0,47.6157,47.6637,47.6088,47.6225,191192.0
2016-08-22 09:45:00,69.42,69.52,69.38,69.39,252333.0,47.6294,47.698,47.6019,47.6088,252333.0
2016-08-22 09:50:00,69.4,69.56,69.34,69.51,254145.0,47.6157,47.7254,47.5745,47.6911,254145.0
2016-08-22 09:55:00,69.51,69.52,69.45,69.5,91681.0,47.6911,47.698,47.65,47.6843,91681.0
2016-08-22 10:00:00,69.5,69.51,69.39,69.42,137412.0,47.6843,47.6911,47.6088,47.6294,137412.0
2016-08-22 10:05:00,69.41,69.46,69.35,69.44,219099.0,47.6225,47.6568,47.5814,47.6431,219099.0
2016-08-22 10:10:00,69.44,69.53,69.43,69.44,102756.0,47.6431,47.7049,47.6363,47.6431,102756.0
2016-08-22 10:15:00,69.45,69.74,69.44,69.7,117071.0,47.65,47.8489,47.6431,47.8215,117071.0
2016-08-22 10:20:00,69.69,69.69,69.54,69.57,92197.0,47.8146,47.8146,47.7117,47.7323,92197.0
2016-08-22 10:25:00,69.58,69.64,69.52,69.64,454947.0,47.7392,47.7803,47.698,47.7803,454947.0
2016-08-22 10:30:00,69.66,69.75,69.63,69.75,183102.0,47.7941,47.8558,47.7735,47.8558,183102.0
2016-08-22 10:35:00,69.74,69.78,69.71,69.71,219266.0,47.8489,47.8764,47.8284,47.8284,219266.0
2016-08-22 10:40:00,69.71,69.77,69.69,69.77,154248.0,47.8284,47.8695,47.8146,47.8695,154248.0
2016-08-22 10:45:00,69.77,69.81,69.73,69.81,68874.0,47.8695,47.897,47.8421,47.897,68874.0
2016-08-22 10:50:00,69.82,69.83,69.74,69.74,121567.0,47.9038,47.9107,47.8489,47.8489,121567.0
2016-08-22 10:55:00,69.74,69.81,69.73,69.78,154628.0,47.8489,47.897,47.8421,47.8764,154628.0
2016-08-22 11:00:00,69.78,69.88,69.77,69.84,116163.0,47.8764,47.945,47.8695,47.9176,116163.0
2016-08-22 11:05:00,69.84,69.88,69.79,69.82,160754.0,47.9176,47.945,47.8833,47.9038,160754.0
2016-08-22 11:10:00,69.81,69.83,69.72,69.73,148207.0,47.897,47.9107,47.8352,47.8421,148207.0
2016-08-22 11:15:00,69.73,69.73,69.6,69.6,247831.0,47.8421,47.8421,47.7529,47.7529,247831.0
2016-08-22 11:20:00,69.6,69.65,69.55,69.61,438746.0,47.7529,47.7872,47.7186,47.7598,438746.0
2016-08-22 11:25:00,69.6,69.61,69.51,69.55,332618.0,47.7529,47.7598,47.6911,47.7186,332618.0
2016-08-22 11:30:00,69.55,69.61,69.54,69.59,437547.0,47.7186,47.7598,47.7117,47.746,437547.0
2016-08-22 11:35:00,69.58,69.59,69.52,69.56,241480.0,47.7392,47.746,47.698,47.7254,241480.0
2016-08-22 11:40:00,69.56,69.57,69.47,69.47,110474.0,47.7254,47.7323,47.6637,47.6637,110474.0
2016-08-22 11:45:00,69.47,69.53,69.46,69.51,363627.0,47.6637,47.7049,47.6568,47.6911,363627.0
2016-08-22 11:50:00,69.51,69.55,69.5,69.54,80893.0,47.6911,47.7186,47.6843,47.7117,80893.0
2016-08-22 11:55:00,69.53,69.57,69.5,69.55,153129.0,47.7049,47.7323,47.6843,47.7186,153129.0
2016-08-22 12:00:00,69.55,69.58,69.54,69.56,158540.0,47.7186,47.7392,47.7117,47.7254,158540.0
2016-08-22 12:05:00,69.56,69.59,69.54,69.58,79252.0,47.7254,47.746,47.7117,47.7392,79252.0
2016-08-22 12:10:00,69.57,69.59,69.55,69.58,90649.0,47.7323,47.746,47.7186,47.7392,90649.0
2016-08-22 12:15:00,69.58,69.6,69.54,69.57,81842.0,47.7392,47.7529,47.7117,47.7323,81842.0
2016-08-22 12:20:00,69.58,69.74,69.57,69.74,81871.0,47.7392,47.8489,47.7323,47.8489,81871.0
2016-08-22 12:25:00,69.74,69.83,69.7,69.7,121474.0,47.8489,47.9107,47.8215,47.8215,121474.0
2016-08-22 12:30:00,69.7,69.77,69.7,69.76,53467.0,47.8215,47.8695,47.8215,47.8627,53467.0
2016-08-22 12:35:00,69.76,69.82,69.75,69.8,57555.0,47.8627,47.9038,47.8558,47.8901,57555.0
2016-08-22 12:40:00,69.8,69.81,69.72,69.73,123834.0,47.8901,47.897,47.8352,47.8421,123834.0
2016-08-22 12:45:00,69.72,69.74,69.66,69.68,258871.0,47.8352,47.8489,47.7941,47.8078,258871.0
2016-08-22 12:50:00,69.68,69.7,69.66,69.69,50594.0,47.8078,47.8215,47.7941,47.8146,50594.0
2016-08-22 12:55:00,69.69,69.7,69.65,69.69,74951.0,47.8146,47.8215,47.7872,47.8146,74951.0
2016-08-22 13:00:00,69.68,69.69,69.62,69.62,49639.0,47.8078,47.8146,47.7666,47.7666,49639.0
2016-08-22 13:05:00,69.62,69.63,69.58,69.62,107854.0,47.7666,47.7735,47.7392,47.7666,107854.0
2016-08-22 13:10:00,69.61,69.64,69.6,69.63,68329.0,47.7598,47.7803,47.7529,47.7735,68329.0
2016-08-22 13:15:00,69.64,69.68,69.63,69.64,73757.0,47.7803,47.8078,47.7735,47.7803,73757.0
2016-08-22 13:20:00,69.65,69.66,69.48,69.48,176400.0,47.7872,47.7941,47.6706,47.6706,176400.0
2016-08-22 13:25:00,69.48,69.56,69.45,69.55,291017.0,47.6706,47.7254,47.65,47.7186,291017.0
2016-08-22 13:30:00,69.54,69.54,69.51,69.53,43292.0,47.7117,47.7117,47.6911,47.7049,43292.0
2016-08-22 13:35:00,69.53,69.57,69.5,69.56,116794.0,47.7049,47.7323,47.6843,47.7254,116794.0
2016-08-22 13:40:00,69.55,69.63,69.55,69.59,294568.0,47.7186,47.7735,47.7186,47.746,294568.0
2016-08-22 13:45:00,69.59,69.64,69.56,69.62,64055.0,47.746,47.7803,47.7254,47.7666,64055.0
2016-08-22 13:50:00,69.63,69.65,69.59,69.61,73212.0,47.7735,47.7872,47.746,47.7598,73212.0
2016-08-22 13:55:00,69.61,69.65,69.6,69.6,101831.0,47.7598,47.7872,47.7529,47.7529,101831.0
2016-08-22 14:00:00,69.6,69.68,69.6,69.67,84780.0,47.7529,47.8078,47.7529,47.8009,84780.0
2016-08-22 14:05:00,69.67,69.67,69.64,69.66,91357.0,47.8009,47.8009,47.7803,47.7941,91357.0
2016-08-22 14:10:00,69.65,69.66,69.61,69.66,93678.0,47.7872,47.7941,47.7598,47.7941,93678.0
2016-08-22 14:15:00,69.66,69.66,69.58,69.59,123976.0,47.7941,47.7941,47.7392,47.746,123976.0
2016-08-22 14:20:00,69.59,69.61,69.53,69.55,149669.0,47.746,47.7598,47.7049,47.7186,149669.0
2016-08-22 14:25:00,69.55,69.58,69.5,69.51,205996.0,47.7186,47.7392,47.6843,47.6911,205996.0
2016-08-22 14:30:00,69.52,69.55,69.5,69.54,87751.0,47.698,47.7186,47.6843,47.7117,87751.0
2016-08-22 14:35:00,69.54,69.57,69.51,69.55,62287.0,47.7117,47.7323,47.6911,47.7186,62287.0
2016-08-22 14:40:00,69.56,69.57,69.54,69.56,160539.0,47.7254,47.7323,47.7117,47.7254,160539.0
2016-08-22 14:45:00,69.56,69.58,69.56,69.57,200029.0,47.7254,47.7392,47.7254,47.7323,200029.0
2016-08-22 14:50:00,69.57,69.59,69.56,69.56,120482.0,47.7323,47.746,47.7254,47.7254,120482.0
2016-08-22 14:55:00,69.56,69.58,69.55,69.56,181403.0,47.7254,47.7392,47.7186,47.7254,181403.0
2016-08-22 15:00:00,69.55,69.58,69.54,69.58,66141.0,47.7186,47.7392,47.7117,47.7392,66141.0
2016-08-22 15:05:00,69.58,69.63,69.56,69.63,97752.0,47.7392,47.7735,47.7254,47.7735,97752.0
2016-08-22 15:10:00,69.63,69.69,69.62,69.67,50170.0,47.7735,47.8146,47.7666,47.8009,50170.0
2016-08-22 15:15:00,69.68,69.69,69.66,69.67,52628.0,47.8078,47.8146,47.7941,47.8009,52628.0
2016-08-22 15:20:00,69.67,69.68,69.66,69.67,72123.0,47.8009,47.8078,47.7941,47.8009,72123.0
2016-08-22 15:25:00,69.68,69.71,69.66,69.7,48163.0,47.8078,47.8284,47.7941,47.8215,48163.0
2016-08-22 15:30:00,69.69,69.71,69.68,69.7,69992.0,47.8146,47.8284,47.8078,47.8215,69992.0
2016-08-22 15:35:00,69.7,69.7,69.66,69.68,89909.0,47.8215,47.8215,47.7941,47.8078,89909.0
2016-08-22 15:40:00,69.68,69.7,69.67,69.67,79194.0,47.8078,47.8215,47.8009,47.8009,79194.0
2016-08-22 15:45:00,69.68,69.69,69.65,69.67,209443.0,47.8078,47.8146,47.7872,47.8009,209443.0
2016-08-22 15:50:00,69.67,69.69,69.64,69.69,269834.0,47.8009,47.8146,47.7803,47.8146,269834.0
2016-08-22 15:55:00,69.68,69.71,69.66,69.69,443588.0,47.8078,47.8284,47.7941,47.8146,443588.0
2016-08-23 09:30:00,69.6,69.91,69.6,69.91,471015.0,47.7529,47.9656,47.7529,47.9656,471015.0
2016-08-23 09:35:00,69.91,69.99,69.82,69.87,216956.0,47.9656,48.0205,47.9038,47.9381,216956.0
2016-08-23 09:40:00,69.87,69.92,69.8,69.87,178372.0,47.9381,47.9724,47.8901,47.9381,178372.0
2016-08-23 09:45:00,69.87,69.89,69.77,69.78,128108.0,47.9381,47.9519,47.8695,47.8764,128108.0
2016-08-23 09:50:00,69.79,69.88,69.78,69.84,116887.0,47.8833,47.945,47.8764,47.9176,116887.0
2016-08-23 09:55:00,69.84,69.9,69.8,69.82,161870.0,47.9176,47.9587,47.8901,47.9038,161870.0
2016-08-23 10:00:00,69.82,69.89,69.81,69.83,121194.0,47.9038,47.9519,47.897,47.9107,121194.0
2016-08-23 10:05:00,69.83,69.91,69.8,69.84,118981.0,47.9107,47.9656,47.8901,47.9176,118981.0
2016-08-23 10:10:00,69.83,69.87,69.79,69.85,208483.0,47.9107,47.9381,47.8833,47.9244,208483.0
2016-08-23 10:15:00,69.85,69.9,69.79,69.79,136345.0,47.9244,47.9587,47.8833,47.8833,136345.0
2016-08-23 10:20:00,69.8,69.88,69.77,69.81,241004.0,47.8901,47.945,47.8695,47.897,241004.0
2016-08-23 10:25:00,69.8,69.89,69.8,69.86,201431.0,47.8901,47.9519,47.8901,47.9313,201431.0
2016-08-23 10:30:00,69.87,69.89,69.83,69.86,76836.0,47.9381,47.9519,47.9107,47.9313,76836.0
2016-08-23 10:35:00,69.86,69.93,69.84,69.91,76750.0,47.9313,47.9793,47.9176,47.9656,76750.0
2016-08-23 10:40:00,69.91,69.97,69.9,69.95,68420.0,47.9656,48.0068,47.9587,47.993,68420.0
2016-08-23 10:45:00,69.96,70.24,69.96,70.18,677653.0,47.9999,48.192,47.9999,48.1508,677653.0
2016-08-23 10:50:00,70.18,70.2,70.08,70.17,279135.0,48.1508,48.1646,48.0822,48.144,279135.0
2016-08-23 10:55:00,70.17,70.25,70.15,70.25,128181.0,48.144,48.1989,48.1302,48.1989,128181.0
2016-08-23 11:00:00,70.25,70.27,70.13,70.14,277647.0,48.1989,48.2126,48.1165,48.1234,277647.0
2016-08-23 11:05:00,70.14,70.18,70.02,70.03,186685.0,48.1234,48.1508,48.0411,48.0479,186685.0
2016-08-23 11:10:00,70.03,70.14,70.0,70.14,124585.0,48.0479,48.1234,48.0273,48.1234,124585.0
2016-08-23 11:15:00,70.13,70.18,70.1,70.17,90883.0,48.1165,48.1508,48.0959,48.144,90883.0
2016-08-23 11:20:00,70.16,70.23,70.15,70.19,147875.0,48.1371,48.1851,48.1302,48.1577,147875.0
2016-08-23 11:25:00,70.19,70.2,70.12,70.17,127954.0,48.1577,48.1646,48.1097,48.144,127954.0
2016-08-23 11:30:00,70.17,70.19,70.14,70.18,94519.0,48.144,48.1577,48.1234,48.1508,94519.0
2016-08-23 11:35:00,70.18,70.18,70.07,70.1,71506.0,48.1508,48.1508,48.0754,48.0959,71506.0
2016-08-23 11:40:00,70.1,70.11,70.07,70.08,100518.0,48.0959,48.1028,48.0754,48.0822,100518.0
2016-08-23 11:45:00,70.09,70.13,70.07,70.1,72468.0,48.0891,48.1165,48.0754,48.0959,72468.0
2016-08-23 11:50:00,70.1,70.1,70.01,70.03,78352.0,48.0959,48.0959,48.0342,48.0479,78352.0
2016-08-23 11:55:00,70.02,70.03,69.94,69.94,79900.0,48.0411,48.0479,47.9862,47.9862,79900.0
2016-08-23 12:00:00,69.93,69.99,69.89,69.94,143719.0,47.9793,48.0205,47.9519,47.9862,143719.0
2016-08-23 12:05:00,69.93,69.95,69.91,69.92,111702.0,47.9793,47.993,47.9656,47.9724,111702.0
2016-08-23 12:10:00,69.92,70.0,69.92,69.99,66790.0,47.9724,48.0273,47.9724,48.0205,66790.0
2016-08-23 12:15:00,69.99,70.02,69.97,70.0,66544.0,48.0205,48.0411,48.0068,48.0273,66544.0
2016-08-23 12:20:00,70.0,70.04,69.99,70.04,61747.0,48.0273,48.0548,48.0205,48.0548,61747.0
2016-08-23 12:25:00,70.04,70.07,70.02,70.03,106399.0,48.0548,48.0754,48.0411,48.0479,106399.0
2016-08-23 12:30:00,70.03,70.06,70.01,70.05,81706.0,48.0479,48.0685,48.0342,48.0616,81706.0
2016-08-23 12:35:00,70.04,70.11,70.04,70.08,56939.0,48.0548,48.1028,48.0548,48.0822,56939.0
2016-08-23 12:40:00,70.07,70.09,70.05,70.09,32061.0,48.0754,48.0891,48.0616,48.0891,32061.0
2016-08-23 12:45:00,70.08,70.15,70.08,70.13,74200.0,48.0822,48.1302,48.0822,48.1165,74200.0
2016-08-23 12:50:00,70.13,70.17,70.09,70.11,63101.0,48.1165,48.144,48.0891,48.1028,63101.0
2016-08-23 12:55:00,70.11,70.13,70.09,70.12,76509.0,48.1028,48.1165,48.0891,48.1097,76509.0
2016-08-23 13:00:00,70.11,70.15,70.1,70.15,150441.0,48.1028,48.1302,48.0959,48.1302,150441.0
2016-08-23 13:05:00,70.15,70.15,70.06,70.09,170957.0,48.1302,48.1302,48.0685,48.0891,170957.0
2016-08-23 13:10:00,70.09,70.11,70.06,70.1,41333.0,48.0891,48.1028,48.0685,48.0959,41333.0
2016-08-23 13:15:00,70.1,70.11,70.08,70.11,29780.0,48.0959,48.1028,48.0822,48.1028,29780.0
2016-08-23 13:20:00,70.11,70.14,70.09,70.09,60293.0,48.1028,48.1234,48.0891,48.0891,60293.0
2016-08-23 13:25:00,70.09,70.12,70.08,70.1,47601.0,48.0891,48.1097,48.0822,48.0959,47601.0
2016-08-23 13:30:00,70.1,70.12,70.08,70.12,64726.0,48.0959,48.1097,48.0822,48.1097,64726.0
2016-08-23 13:35:00,70.12,70.14,70.11,70.12,18493.0,48.1097,48.1234,48.1028,48.1097,18493.0
2016-08-23 13:40:00,70.12,70.13,70.09,70.11,100558.0,48.1097,48.1165,48.0891,48.1028,100558.0
2016-08-23 13:45:00,70.11,70.13,70.08,70.12,46766.0,48.1028,48.1165,48.0822,48.1097,46766.0
2016-08-23 13:50:00,70.11,70.16,70.1,70.14,64968.0,48.1028,48.1371,48.0959,48.1234,64968.0
2016-08-23 13:55:00,70.13,70.13,70.1,70.1,23325.0,48.1165,48.1165,48.0959,48.0959,23325.0
2016-08-23 14:00:00,70.11,70.11,70.05,70.08,93528.0,48.1028,48.1028,48.0616,48.0822,93528.0
2016-08-23 14:05:00,70.08,70.1,70.06,70.08,51677.0,48.0822,48.0959,48.0685,48.0822,51677.0
2016-08-23 14:10:00,70.09,70.12,70.05,70.12,64159.0,48.0891,48.1097,48.0616,48.1097,64159.0
2016-08-23 14:15:00,70.12,70.12,70.07,70.1,205018.0,48.1097,48.1097,48.0754,48.0959,205018.0
2016-08-23 14:20:00,70.1,70.1,70.05,70.09,107795.0,48.0959,48.0959,48.0616,48.0891,107795.0
2016-08-23 14:25:00,70.09,70.14,70.08,70.14,101404.0,48.0891,48.1234,48.0822,48.1234,101404.0
2016-08-23 14:30:00,70.14,70.14,70.1,70.12,71615.0,48.1234,48.1234,48.0959,48.1097,71615.0
2016-08-23 14:35:00,70.11,70.12,70.09,70.09,53673.0,48.1028,48.1097,48.0891,48.0891,53673.0
2016-08-23 14:40:00,70.1,70.11,70.05,70.06,159566.0,48.0959,48.1028,48.0616,48.0685,159566.0
2016-08-23 14:45:00,70.06,70.08,70.06,70.06,27084.0,48.0685,48.0822,48.0685,48.0685,27084.0
2016-08-23 14:50:00,70.06,70.08,70.04,70.06,101702.0,48.0685,48.0822,48.0548,48.0685,101702.0
2016-08-23 14:55:00,70.06,70.08,70.05,70.08,40245.0,48.0685,48.0822,48.0616,48.0822,40245.0
2016-08-23 15:00:00,70.08,70.1,70.07,70.09,80948.0,48.0822,48.0959,48.0754,48.0891,80948.0
2016-08-23 15:05:00,70.09,70.11,70.08,70.08,83084.0,48.0891,48.1028,48.0822,48.0822,83084.0
2016-08-23 15:10:00,70.09,70.11,70.07,70.09,78783.0,48.0891,48.1028,48.0754,48.0891,78783.0
2016-08-23 15:15:00,70.1,70.1,70.07,70.08,68639.0,48.0959,48.0959,48.0754,48.0822,68639.0
2016-08-23 15:20:00,70.08,70.08,70.05,70.08,85183.0,48.0822,48.0822,48.0616,48.0822,85183.0
2016-08-23 15:25:00,70.08,70.08,70.05,70.07,33651.0,48.0822,48.0822,48.0616,48.0754,33651.0
2016-08-23 15:30:00,70.08,70.08,70.05,70.07,63415.0,48.0822,48.0822,48.0616,48.0754,63415.0
2016-08-23 15:35:00,70.06,70.07,70.03,70.04,81642.0,48.0685,48.0754,48.0479,48.0548,81642.0
2016-08-23 15:40:00,70.04,70.06,70.02,70.02,93534.0,48.0548,48.0685,48.0411,48.0411,93534.0
2016-08-23 15:45:00,70.02,70.05,70.0,70.02,133488.0,48.0411,48.0616,48.0273,48.0411,133488.0
2016-08-23 15:50:00,70.03,70.03,70.01,70.02,161912.0,48.0479,48.0479,48.0342,48.0411,161912.0
2016-08-23 15:55:00,70.02,70.11,70.0,70.09,1734117.0,48.0411,48.1028,48.0273,48.0891,1734117.0
2016-08-24 09:30:00,69.72,69.93,69.7,69.92,967318.0,47.8352,47.9793,47.8215,47.9724,967318.0
2016-08-24 09:35:00,69.92,70.09,69.9,70.06,417056.0,47.9724,48.0891,47.9587,48.0685,417056.0
2016-08-24 09:40:00,70.06,70.1,69.91,69.92,244837.0,48.0685,48.0959,47.9656,47.9724,244837.0
2016-08-24 09:45:00,69.93,69.98,69.87,69.96,295970.0,47.9793,48.0136,47.9381,47.9999,295970.0
2016-08-24 09:50:00,69.96,70.03,69.94,70.02,201154.0,47.9999,48.0479,47.9862,48.0411,201154.0
2016-08-24 09:55:00,70.03,70.08,70.0,70.07,116447.0,48.0479,48.0822,48.0273,48.0754,116447.0
2016-08-24 10:00:00,70.07,70.11,70.01,70.11,144232.0,48.0754,48.1028,48.0342,48.1028,144232.0
2016-08-24 10:05:00,70.11,70.15,70.03,70.09,83600.0,48.1028,48.1302,48.0479,48.0891,83600.0
2016-08-24 10:10:00,70.09,70.09,69.97,70.0,140056.0,48.0891,48.0891,48.0068,48.0273,140056.0
2016-08-24 10:15:00,70.0,70.03,69.89,69.93,276782.0,48.0273,48.0479,47.9519,47.9793,276782.0
2016-08-24 10:20:00,69.94,70.04,69.93,69.99,70794.0,47.9862,48.0548,47.9793,48.0205,70794.0
2016-08-24 10:25:00,70.0,70.06,69.97,70.04,204892.0,48.0273,48.0685,48.0068,48.0548,204892.0
2016-08-24 10:30:00,70.03,70.03,69.77,69.84,1113217.0,48.0479,48.0479,47.8695,47.9176,1113217.0
2016-08-24 10:35:00,69.84,69.95,69.79,69.81,246493.0,47.9176,47.993,47.8833,47.897,246493.0
2016-08-24 10:40:00,69.81,69.91,69.8,69.89,289178.0,47.897,47.9656,47.8901,47.9519,289178.0
2016-08-24 10:45:00,69.88,69.88,69.74,69.81,485763.0,47.945,47.945,47.8489,47.897,485763.0
2016-08-24 10:50:00,69.81,69.81,69.75,69.8,363836.0,47.897,47.897,47.8558,47.8901,363836.0
2016-08-24 10:55:00,69.8,69.87,69.78,69.84,393141.0,47.8901,47.9381,47.8764,47.9176,393141.0
2016-08-24 11:00:00,69.83,69.88,69.82,69.86,173164.0,47.9107,47.945,47.9038,47.9313,173164.0
2016-08-24 11:05:00,69.85,69.96,69.83,69.93,232820.0,47.9244,47.9999,47.9107,47.9793,232820.0
2016-08-24 11:10:00,69.92,70.01,69.91,69.98,135396.0,47.9724,48.0342,47.9656,48.0136,135396.0
2016-08-24 11:15:00,69.98,70.0,69.95,69.96,72545.0,48.0136,48.0273,47.993,47.9999,72545.0
2016-08-24 11:20:00,69.96,69.98,69.84,69.86,122929.0,47.9999,48.0136,47.9176,47.9313,122929.0
2016-08-24 11:25:00,69.87,69.91,69.81,69.9,127352.0,47.9381,47.9656,47.897,47.9587,127352.0
2016-08-24 11:30:00,69.91,69.91,69.87,69.88,55369.0,47.9656,47.9656,47.9381,47.945,55369.0
2016-08-24 11:35:00,69.88,69.94,69.86,69.92,151786.0,47.945,47.9862,47.9313,47.9724,151786.0
2016-08-24 11:40:00,69.92,69.95,69.85,69.87,236783.0,47.9724,47.993,47.9244,47.9381,236783.0
2016-08-24 11:45:00,69.86,69.92,69.82,69.9,90441.0,47.9313,47.9724,47.9038,47.9587,90441.0
2016-08-24 11:50:00,69.89,69.92,69.87,69.92,86163.0,47.9519,47.9724,47.9381,47.9724,86163.0
2016-08-24 11:55:00,69.91,69.95,69.9,69.93,49846.0,47.9656,47.993,47.9587,47.9793,49846.0
2016-08-24 12:00:00,69.93,70.0,69.92,69.99,462006.0,47.9793,48.0273,47.9724,48.0205,462006.0
2016-08-24 12:05:00,69.99,70.08,69.98,70.04,77430.0,48.0205,48.0822,48.0136,48.0548,77430.0
2016-08-24 12:10:00,70.05,70.06,70.0,70.05,40536.0,48.0616,48.0685,48.0273,48.0616,40536.0
2016-08-24 12:15:00,70.06,70.07,70.02,70.04,73392.0,48.0685,48.0754,48.0411,48.0548,73392.0
2016-08-24 12:20:00,70.04,70.06,69.97,69.98,86825.0,48.0548,48.0685,48.0068,48.0136,86825.0
2016-08-24 12:25:00,69.97,69.98,69.94,69.98,38434.0,48.0068,48.0136,47.9862,48.0136,38434.0
2016-08-24 12:30:00,69.97,70.01,69.96,69.98,137975.0,48.0068,48.0342,47.9999,48.0136,137975.0
2016-08-24 12:35:00,69.98,70.04,69.97,70.01,62075.0,48.0136,48.0548,48.0068,48.0342,62075.0
2016-08-24 12:40:00,70.01,70.02,69.97,70.0,57705.0,48.0342,48.0411,48.0068,48.0273,57705.0
2016-08-24 12:45:00,70.0,70.03,69.98,70.02,48979.0,48.0273,48.0479,48.0136,48.0411,48979.0
2016-08-24 12:50:00,70.03,70.1,70.02,70.09,75470.0,48.0479,48.0959,48.0411,48.0891,75470.0
2016-08-24 12:55:00,70.09,70.16,70.09,70.13,103017.0,48.0891,48.1371,48.0891,48.1165,103017.0
2016-08-24 13:00:00,70.13,70.13,70.09,70.11,38765.0,48.1165,48.1165,48.0891,48.1028,38765.0
2016-08-24 13:05:00,70.11,70.11,70.07,70.08,37641.0,48.1028,48.1028,48.0754,48.0822,37641.0
2016-08-24 13:10:00,70.08,70.09,70.04,70.04,24943.0,48.0822,48.0891,48.0548,48.0548,24943.0
2016-08-24 13:15:00,70.04,70.08,70.04,70.07,45936.0,48.0548,48.0822,48.0548,48.0754,45936.0
2016-08-24 13:20:00,70.06,70.07,70.01,70.02,49228.0,48.0685,48.0754,48.0342,48.0411,49228.0
2016-08-24 13:25:00,70.03,70.05,70.0,70.01,38227.0,48.0479,48.0616,48.0273,48.0342,38227.0
2016-08-24 13:30:00,70.0,70.02,69.97,69.98,56976.0,48.0273,48.0411,48.0068,48.0136,56976.0
2016-08-24 13:35:00,69.98,70.0,69.95,69.98,47090.0,48.0136,48.0273,47.993,48.0136,47090.0
2016-08-24 13:40:00,69.98,70.02,69.97,70.01,36463.0,48.0136,48.0411,48.0068,48.0342,36463.0
2016-08-24 13:45:00,70.01,70.05,70.0,70.03,38386.0,48.0342,48.0616,48.0273,48.0479,38386.0
2016-08-24 13:50:00,70.03,70.05,70.01,70.03,36517.0,48.0479,48.0616,48.0342,48.0479,36517.0
2016-08-24 13:55:00,70.01,70.03,70.0,70.02,51685.0,48.0342,48.0479,48.0273,48.0411,51685.0
2016-08-24 14:00:00,70.02,70.03,69.92,69.92,89154.0,48.0411,48.0479,47.9724,47.9724,89154.0
2016-08-24 14:05:00,69.93,69.93,69.87,69.93,60110.0,47.9793,47.9793,47.9381,47.9793,60110.0
2016-08-24 14:10:00,69.92,69.94,69.88,69.92,106530.0,47.9724,47.9862,47.945,47.9724,106530.0
2016-08-24 14:15:00,69.91,69.94,69.88,69.92,51768.0,47.9656,47.9862,47.945,47.9724,51768.0
2016-08-24 14:20:00,69.93,69.93,69.83,69.85,90513.0,47.9793,47.9793,47.9107,47.9244,90513.0
2016-08-24 14:25:00,69.84,69.93,69.84,69.91,345908.0,47.9176,47.9793,47.9176,47.9656,345908.0
2016-08-24 14:30:00,69.91,69.91,69.88,69.9,280531.0,47.9656,47.9656,47.945,47.9587,280531.0
2016-08-24 14:35:00,69.9,69.93,69.89,69.93,120235.0,47.9587,47.9793,47.9519,47.9793,120235.0
2016-08-24 14:40:00,69.93,69.93,69.89,69.91,103337.0,47.9793,47.9793,47.9519,47.9656,103337.0
2016-08-24 14:45:00,69.9,69.9,69.86,69.86,56496.0,47.9587,47.9587,47.9313,47.9313,56496.0
2016-08-24 14:50:00,69.86,69.91,69.85,69.88,79848.0,47.9313,47.9656,47.9244,47.945,79848.0
2016-08-24 14:55:00,69.89,69.91,69.88,69.88,68517.0,47.9519,47.9656,47.945,47.945,68517.0
2016-08-24 15:00:00,69.89,69.89,69.86,69.87,70997.0,47.9519,47.9519,47.9313,47.9381,70997.0
2016-08-24 15:05:00,69.88,69.88,69.78,69.79,433194.0,47.945,47.945,47.8764,47.8833,433194.0
2016-08-24 15:10:00,69.79,69.82,69.77,69.77,169667.0,47.8833,47.9038,47.8695,47.8695,169667.0
2016-08-24 15:15:00,69.77,69.8,69.76,69.78,171738.0,47.8695,47.8901,47.8627,47.8764,171738.0
2016-08-24 15:20:00,69.77,69.79,69.74,69.77,139941.0,47.8695,47.8833,47.8489,47.8695,139941.0
2016-08-24 15:25:00,69.77,69.81,69.76,69.8,180191.0,47.8695,47.897,47.8627,47.8901,180191.0
2016-08-24 15:30:00,69.79,69.82,69.79,69.8,213706.0,47.8833,47.9038,47.8833,47.8901,213706.0
2016-08-24 15:35:00,69.8,69.8,69.69,69.7,277952.0,47.8901,47.8901,47.8146,47.8215,277952.0
2016-08-24 15:40:00,69.7,69.71,69.62,69.66,468003.0,47.8215,47.8284,47.7666,47.7941,468003.0
2016-08-24 15:45:00,69.65,69.72,69.64,69.72,553844.0,47.7872,47.8352,47.7803,47.8352,553844.0
2016-08-24 15:50:00,69.71,69.76,69.7,69.76,391701.0,47.8284,47.8627,47.8215,47.8627,391701.0
2016-08-24 15:55:00,69.76,69.84,69.75,69.82,1146742.0,47.8627,47.9176,47.8558,47.9038,1146742.0
2016-08-25 09:30:00,69.77,69.81,69.41,69.42,339198.0,47.8695,47.897,47.6225,47.6294,339198.0
2016-08-25 09:35:00,69.42,69.68,69.41,69.56,267694.0,47.6294,47.8078,47.6225,47.7254,267694.0
2016-08-25 09:40:00,69.57,69.67,69.51,69.66,136364.0,47.7323,47.8009,47.6911,47.7941,136364.0
2016-08-25 09:45:00,69.67,69.73,69.58,69.7,151296.0,47.8009,47.8421,47.7392,47.8215,151296.0
2016-08-25 09:50:00,69.7,69.7,69.58,69.59,229887.0,47.8215,47.8215,47.7392,47.746,229887.0
2016-08-25 09:55:00,69.58,69.75,69.55,69.72,154746.0,47.7392,47.8558,47.7186,47.8352,154746.0
2016-08-25 10:00:00,69.71,69.91,69.69,69.91,220623.0,47.8284,47.9656,47.8146,47.9656,220623.0
2016-08-25 10:05:00,69.91,69.91,69.73,69.74,106619.0,47.9656,47.9656,47.8421,47.8489,106619.0
2016-08-25 10:10:00,69.75,69.76,69.67,69.75,81887.0,47.8558,47.8627,47.8009,47.8558,81887.0
2016-08-25 10:15:00,69.75,69.77,69.6,69.62,75289.0,47.8558,47.8695,47.7529,47.7666,75289.0
2016-08-25 10:20:00,69.62,69.72,69.55,69.66,148788.0,47.7666,47.8352,47.7186,47.7941,148788.0
2016-08-25 10:25:00,69.65,69.71,69.63,69.68,50972.0,47.7872,47.8284,47.7735,47.8078,50972.0
2016-08-25 10:30:00,69.67,69.71,69.61,69.64,179361.0,47.8009,47.8284,47.7598,47.7803,179361.0
2016-08-25 10:35:00,69.63,69.67,69.49,69.53,122594.0,47.7735,47.8009,47.6774,47.7049,122594.0
2016-08-25 10:40:00,69.52,69.53,69.45,69.51,102278.0,47.698,47.7049,47.65,47.6911,102278.0
2016-08-25 10:45:00,69.51,69.53,69.45,69.52,49414.0,47.6911,47.7049,47.65,47.698,49414.0
2016-08-25 10:50:00,69.52,69.52,69.42,69.48,284132.0,47.698,47.698,47.6294,47.6706,284132.0
2016-08-25 10:55:00,69.48,69.55,69.45,69.53,73211.0,47.6706,47.7186,47.65,47.7049,73211.0
2016-08-25 11:00:00,69.54,69.68,69.54,69.66,146385.0,47.7117,47.8078,47.7117,47.7941,146385.0
2016-08-25 11:05:00,69.66,69.68,69.61,69.67,57340.0,47.7941,47.8078,47.7598,47.8009,57340.0
2016-08-25 11:10:00,69.67,69.67,69.62,69.66,38037.0,47.8009,47.8009,47.7666,47.7941,38037.0
2016-08-25 11:15:00,69.65,69.72,69.64,69.72,43713.0,47.7872,47.8352,47.7803,47.8352,43713.0
2016-08-25 11:20:00,69.72,69.78,69.72,69.75,61092.0,47.8352,47.8764,47.8352,47.8558,61092.0
2016-08-25 11:25:00,69.74,69.78,69.69,69.77,151287.0,47.8489,47.8764,47.8146,47.8695,151287.0
2016-08-25 11:30:00,69.76,69.79,69.73,69.74,63252.0,47.8627,47.8833,47.8421,47.8489,63252.0
2016-08-25 11:35:00,69.74,69.76,69.71,69.72,39331.0,47.8489,47.8627,47.8284,47.8352,39331.0
2016-08-25 11:40:00,69.72,69.72,69.66,69.7,79330.0,47.8352,47.8352,47.7941,47.8215,79330.0
2016-08-25 11:45:00,69.71,69.77,69.7,69.7,41760.0,47.8284,47.8695,47.8215,47.8215,41760.0
2016-08-25 11:50:00,69.7,69.71,69.65,69.67,35947.0,47.8215,47.8284,47.7872,47.8009,35947.0
2016-08-25 11:55:00,69.67,69.7,69.63,69.69,47102.0,47.8009,47.8215,47.7735,47.8146,47102.0
2016-08-25 12:00:00,69.69,69.69,69.64,69.66,43996.0,47.8146,47.8146,47.7803,47.7941,43996.0
2016-08-25 12:05:00,69.66,69.66,69.63,69.63,27471.0,47.7941,47.7941,47.7735,47.7735,27471.0
2016-08-25 12:10:00,69.63,69.65,69.61,69.64,41271.0,47.7735,47.7872,47.7598,47.7803,41271.0
2016-08-25 12:15:00,69.64,69.71,69.63,69.7,32265.0,47.7803,47.8284,47.7735,47.8215,32265.0
2016-08-25 12:20:00,69.69,69.73,69.67,69.73,51829.0,47.8146,47.8421,47.8009,47.8421,51829.0
2016-08-25 12:25:00,69.73,69.73,69.68,69.71,64946.0,47.8421,47.8421,47.8078,47.8284,64946.0
2016-08-25 12:30:00,69.71,69.76,69.71,69.75,44400.0,47.8284,47.8627,47.8284,47.8558,44400.0
2016-08-25 12:35:00,69.74,69.78,69.73,69.77,17583.0,47.8489,47.8764,47.8421,47.8695,17583.0
2016-08-25 12:40:00,69.77,69.78,69.73,69.75,77836.0,47.8695,47.8764,47.8421,47.8558,77836.0
2016-08-25 12:45:00,69.75,69.78,69.75,69.77,13296.0,47.8558,47.8764,47.8558,47.8695,13296.0
2016-08-25 12:50:00,69.77,69.77,69.72,69.74,20047.0,47.8695,47.8695,47.8352,47.8489,20047.0
2016-08-25 12:55:00,69.74,69.76,69.71,69.75,33998.0,47.8489,47.8627,47.8284,47.8558,33998.0
2016-08-25 13:00:00,69.75,69.77,69.74,69.74,19740.0,47.8558,47.8695,47.8489,47.8489,19740.0
2016-08-25 13:05:00,69.75,69.76,69.71,69.71,26294.0,47.8558,47.8627,47.8284,47.8284,26294.0
2016-08-25 13:10:00,69.71,69.72,69.68,69.69,16344.0,47.8284,47.8352,47.8078,47.8146,16344.0
2016-08-25 13:15:00,69.68,69.74,69.68,69.73,26575.0,47.8078,47.8489,47.8078,47.8421,26575.0
2016-08-25 13:20:00,69.72,69.73,69.65,69.66,71967.0,47.8352,47.8421,47.7872,47.7941,71967.0
2016-08-25 13:25:00,69.66,69.69,69.63,69.66,38277.0,47.7941,47.8146,47.7735,47.7941,38277.0
2016-08-25 13:30:00,69.66,69.66,69.58,69.58,42431.0,47.7941,47.7941,47.7392,47.7392,42431.0
2016-08-25 13:35:00,69.58,69.59,69.41,69.42,184008.0,47.7392,47.746,47.6225,47.6294,184008.0
2016-08-25 13:40:00,69.42,69.45,69.39,69.44,107889.0,47.6294,47.65,47.6088,47.6431,107889.0
2016-08-25 13:45:00,69.44,69.46,69.42,69.43,58920.0,47.6431,47.6568,47.6294,47.6363,58920.0
2016-08-25 13:50:00,69.44,69.46,69.4,69.44,72511.0,47.6431,47.6568,47.6157,47.6431,72511.0
2016-08-25 13:55:00,69.44,69.54,69.44,69.53,33974.0,47.6431,47.7117,47.6431,47.7049,33974.0
2016-08-25 14:00:00,69.53,69.56,69.49,69.52,99155.0,47.7049,47.7254,47.6774,47.698,99155.0
2016-08-25 14:05:00,69.52,69.52,69.43,69.45,106429.0,47.698,47.698,47.6363,47.65,106429.0
2016-08-25 14:10:00,69.46,69.5,69.44,69.49,98604.0,47.6568,47.6843,47.6431,47.6774,98604.0
2016-08-25 14:15:00,69.5,69.57,69.5,69.53,46829.0,47.6843,47.7323,47.6843,47.7049,46829.0
2016-08-25 14:20:00,69.54,69.54,69.45,69.51,133662.0,47.7117,47.7117,47.65,47.6911,133662.0
2016-08-25 14:25:00,69.51,69.58,69.51,69.56,169342.0,47.6911,47.7392,47.6911,47.7254,169342.0
2016-08-25 14:30:00,69.56,69.63,69.56,69.58,71250.0,47.7254,47.7735,47.7254,47.7392,71250.0
2016-08-25 14:35:00,69.58,69.6,69.56,69.6,39481.0,47.7392,47.7529,47.7254,47.7529,39481.0
2016-08-25 14:40:00,69.59,69.62,69.57,69.57,52658.0,47.746,47.7666,47.7323,47.7323,52658.0
2016-08-25 14:45:00,69.57,69.58,69.5,69.52,57098.0,47.7323,47.7392,47.6843,47.698,57098.0
2016-08-25 14:50:00,69.53,69.53,69.45,69.46,48434.0,47.7049,47.7049,47.65,47.6568,48434.0
2016-08-25 14:55:00,69.46,69.49,69.44,69.48,54938.0,47.6568,47.6774,47.6431,47.6706,54938.0
2016-08-25 15:00:00,69.49,69.51,69.46,69.46,47842.0,47.6774,47.6911,47.6568,47.6568,47842.0
2016-08-25 15:05:00,69.46,69.52,69.45,69.52,102252.0,47.6568,47.698,47.65,47.698,102252.0
2016-08-25 15:10:00,69.52,69.56,69.49,69.51,140619.0,47.698,47.7254,47.6774,47.6911,140619.0
2016-08-25 15:15:00,69.51,69.51,69.43,69.47,143327.0,47.6911,47.6911,47.6363,47.6637,143327.0
2016-08-25 15:20:00,69.47,69.56,69.47,69.56,68705.0,47.6637,47.7254,47.6637,47.7254,68705.0
2016-08-25 15:25:00,69.55,69.6,69.54,69.58,79038.0,47.7186,47.7529,47.7117,47.7392,79038.0
2016-08-25 15:30:00,69.57,69.59,69.52,69.59,112534.0,47.7323,47.746,47.698,47.746,112534.0
2016-08-25 15:35:00,69.59,69.6,69.56,69.59,78611.0,47.746,47.7529,47.7254,47.746,78611.0
2016-08-25 15:40:00,69.59,69.59,69.54,69.56,119815.0,47.746,47.746,47.7117,47.7254,119815.0
2016-08-25 15:45:00,69.56,69.6,69.54,69.56,251374.0,47.7254,47.7529,47.7117,47.7254,251374.0
2016-08-25 15:50:00,69.56,69.58,69.52,69.58,151939.0,47.7254,47.7392,47.698,47.7392,151939.0
2016-08-25 15:55:00,69.58,69.64,69.52,69.64,1479701.0,47.7392,47.7803,47.698,47.7803,1479701.0
2016-08-26 09:30:00,69.74,69.9,69.72,69.82,326372.0,47.8489,47.9587,47.8352,47.9038,326372.0
2016-08-26 09:35:00,69.82,70.02,69.82,69.89,275394.0,47.9038,48.0411,47.9038,47.9519,275394.0
2016-08-26 09:40:00,69.89,69.96,69.85,69.94,129010.0,47.9519,47.9999,47.9244,47.9862,129010.0
2016-08-26 09:45:00,69.95,70.0,69.88,69.89,108444.0,47.993,48.0273,47.945,47.9519,108444.0
2016-08-26 09:50:00,69.88,69.89,69.8,69.88,93504.0,47.945,47.9519,47.8901,47.945,93504.0
2016-08-26 09:55:00,69.88,69.9,69.76,69.81,91817.0,47.945,47.9587,47.8627,47.897,91817.0
2016-08-26 10:00:00,69.8,69.89,69.44,69.86,559133.0,47.8901,47.9519,47.6431,47.9313,559133.0
2016-08-26 10:05:00,69.86,69.96,69.76,69.94,331413.0,47.9313,47.9999,47.8627,47.9862,331413.0
2016-08-26 10:10:00,69.95,70.06,69.88,70.06,284036.0,47.993,48.0685,47.945,48.0685,284036.0
2016-08-26 10:15:00,70.06,70.24,70.06,70.11,443805.0,48.0685,48.192,48.0685,48.1028,443805.0
2016-08-26 10:20:00,70.11,70.28,70.11,70.18,281594.0,48.1028,48.2194,48.1028,48.1508,281594.0
2016-08-26 10:25:00,70.19,70.27,70.13,70.18,271391.0,48.1577,48.2126,48.1165,48.1508,271391.0
2016-08-26 10:30:00,70.19,70.21,70.09,70.09,418577.0,48.1577,48.1714,48.0891,48.0891,418577.0
2016-08-26 10:35:00,70.09,70.12,70.06,70.1,107390.0,48.0891,48.1097,48.0685,48.0959,107390.0
2016-08-26 10:40:00,70.1,70.12,69.98,70.0,152372.0,48.0959,48.1097,48.0136,48.0273,152372.0
2016-08-26 10:45:00,69.99,70.02,69.94,69.99,83455.0,48.0205,48.0411,47.9862,48.0205,83455.0
2016-08-26 10:50:00,69.97,69.97,69.85,69.95,156599.0,48.0068,48.0068,47.9244,47.993,156599.0
2016-08-26 10:55:00,69.95,70.05,69.95,70.0,95022.0,47.993,48.0616,47.993,48.0273,95022.0
2016-08-26 11:00:00,70.01,70.05,69.95,69.97,122330.0,48.0342,48.0616,47.993,48.0068,122330.0
2016-08-26 11:05:00,69.97,70.06,69.97,70.05,67290.0,48.0068,48.0685,48.0068,48.0616,67290.0
2016-08-26 11:10:00,70.05,70.14,69.98,70.13,145217.0,48.0616,48.1234,48.0136,48.1165,145217.0
2016-08-26 11:15:00,70.14,70.14,69.98,69.98,164578.0,48.1234,48.1234,48.0136,48.0136,164578.0
2016-08-26 11:20:00,70.0,70.04,69.96,69.98,198319.0,48.0273,48.0548,47.9999,48.0136,198319.0
2016-08-26 11:25:00,69.98,70.05,69.97,70.04,51907.0,48.0136,48.0616,48.0068,48.0548,51907.0
2016-08-26 11:30:00,70.04,70.05,69.97,69.99,66941.0,48.0548,48.0616,48.0068,48.0205,66941.0
2016-08-26 11:35:00,69.98,69.98,69.8,69.82,191196.0,48.0136,48.0136,47.8901,47.9038,191196.0
2016-08-26 11:40:00,69.83,69.85,69.67,69.76,179163.0,47.9107,47.9244,47.8009,47.8627,179163.0
2016-08-26 11:45:00,69.76,69.79,69.72,69.74,113662.0,47.8627,47.8833,47.8352,47.8489,113662.0
2016-08-26 11:50:00,69.74,69.74,69.46,69.6,435913.0,47.8489,47.8489,47.6568,47.7529,435913.0
2016-08-26 11:55:00,69.6,69.61,69.52,69.54,79000.0,47.7529,47.7598,47.698,47.7117,79000.0
2016-08-26 12:00:00,69.53,69.53,69.41,69.47,132152.0,47.7049,47.7049,47.6225,47.6637,132152.0
2016-08-26 12:05:00,69.47,69.48,69.25,69.35,185007.0,47.6637,47.6706,47.5128,47.5814,185007.0
2016-08-26 12:10:00,69.35,69.35,69.2,69.32,196282.0,47.5814,47.5814,47.4784,47.5608,196282.0
2016-08-26 12:15:00,69.32,69.37,69.28,69.35,122608.0,47.5608,47.5951,47.5333,47.5814,122608.0
2016-08-26 12:20:00,69.34,69.48,69.32,69.4,132259.0,47.5745,47.6706,47.5608,47.6157,132259.0
2016-08-26 12:25:00,69.41,69.44,69.34,69.4,58579.0,47.6225,47.6431,47.5745,47.6157,58579.0
2016-08-26 12:30:00,69.39,69.39,69.26,69.34,132822.0,47.6088,47.6088,47.5196,47.5745,132822.0
2016-08-26 12:35:00,69.34,69.38,69.31,69.33,63468.0,47.5745,47.6019,47.5539,47.5676,63468.0
2016-08-26 12:40:00,69.33,69.39,69.31,69.36,55705.0,47.5676,47.6088,47.5539,47.5882,55705.0
2016-08-26 12:45:00,69.36,69.38,69.34,69.36,111753.0,47.5882,47.6019,47.5745,47.5882,111753.0
2016-08-26 12:50:00,69.36,69.4,69.31,69.4,71097.0,47.5882,47.6157,47.5539,47.6157,71097.0
2016-08-26 12:55:00,69.4,69.4,69.34,69.38,45803.0,47.6157,47.6157,47.5745,47.6019,45803.0
2016-08-26 13:00:00,69.37,69.52,69.36,69.43,162387.0,47.5951,47.698,47.5882,47.6363,162387.0
2016-08-26 13:05:00,69.42,69.45,69.36,69.37,91429.0,47.6294,47.65,47.5882,47.5951,91429.0
2016-08-26 13:10:00,69.38,69.44,69.34,69.34,25695.0,47.6019,47.6431,47.5745,47.5745,25695.0
2016-08-26 13:15:00,69.34,69.36,69.25,69.26,118017.0,47.5745,47.5882,47.5128,47.5196,118017.0
2016-08-26 13:20:00,69.25,69.28,69.22,69.27,79029.0,47.5128,47.5333,47.4922,47.5265,79029.0
2016-08-26 13:25:00,69.26,69.32,69.26,69.31,74992.0,47.5196,47.5608,47.5196,47.5539,74992.0
2016-08-26 13:30:00,69.31,69.32,69.25,69.27,55001.0,47.5539,47.5608,47.5128,47.5265,55001.0
2016-08-26 13:35:00,69.26,69.27,69.23,69.23,57786.0,47.5196,47.5265,47.499,47.499,57786.0
2016-08-26 13:40:00,69.24,69.31,69.23,69.24,87698.0,47.5059,47.5539,47.499,47.5059,87698.0
2016-08-26 13:45:00,69.23,69.25,69.19,69.2,71880.0,47.499,47.5128,47.4716,47.4784,71880.0
2016-08-26 13:50:00,69.2,69.21,69.13,69.16,74736.0,47.4784,47.4853,47.4304,47.451,74736.0
2016-08-26 13:55:00,69.16,69.18,69.1,69.17,87872.0,47.451,47.4647,47.4098,47.4579,87872.0
2016-08-26 14:00:00,69.16,69.2,69.14,69.19,92007.0,47.451,47.4784,47.4373,47.4716,92007.0
2016-08-26 14:05:00,69.19,69.25,69.16,69.25,86396.0,47.4716,47.5128,47.451,47.5128,86396.0
2016-08-26 14:10:00,69.25,69.31,69.23,69.26,101102.0,47.5128,47.5539,47.499,47.5196,101102.0
2016-08-26 14:15:00,69.26,69.26,69.16,69.23,129182.0,47.5196,47.5196,47.451,47.499,129182.0
2016-08-26 14:20:00,69.23,69.28,69.21,69.22,62998.0,47.499,47.5333,47.4853,47.4922,62998.0
2016-08-26 14:25:00,69.23,69.27,69.15,69.17,130758.0,47.499,47.5265,47.4441,47.4579,130758.0
2016-08-26 14:30:00,69.17,69.18,69.11,69.17,63968.0,47.4579,47.4647,47.4167,47.4579,63968.0
2016-08-26 14:35:00,69.16,69.17,69.11,69.15,97893.0,47.451,47.4579,47.4167,47.4441,97893.0
2016-08-26 14:40:00,69.16,69.17,69.08,69.09,64300.0,47.451,47.4579,47.3961,47.403,64300.0
2016-08-26 14:45:00,69.09,69.11,69.05,69.11,71984.0,47.403,47.4167,47.3755,47.4167,71984.0
2016-08-26 14:50:00,69.11,69.14,69.08,69.13,36771.0,47.4167,47.4373,47.3961,47.4304,36771.0
2016-08-26 14:55:00,69.13,69.2,69.13,69.19,91579.0,47.4304,47.4784,47.4304,47.4716,91579.0
2016-08-26 15:00:00,69.18,69.24,69.15,69.16,86532.0,47.4647,47.5059,47.4441,47.451,86532.0
2016-08-26 15:05:00,69.16,69.25,69.16,69.25,112072.0,47.451,47.5128,47.451,47.5128,112072.0
2016-08-26 15:10:00,69.26,69.28,69.2,69.27,92665.0,47.5196,47.5333,47.4784,47.5265,92665.0
2016-08-26 15:15:00,69.26,69.31,69.25,69.29,83216.0,47.5196,47.5539,47.5128,47.5402,83216.0
2016-08-26 15:20:00,69.29,69.31,69.26,69.3,77766.0,47.5402,47.5539,47.5196,47.5471,77766.0
2016-08-26 15:25:00,69.3,69.47,69.3,69.41,145257.0,47.5471,47.6637,47.5471,47.6225,145257.0
2016-08-26 15:30:00,69.42,69.55,69.41,69.51,181456.0,47.6294,47.7186,47.6225,47.6911,181456.0
2016-08-26 15:35:00,69.51,69.53,69.44,69.49,162749.0,47.6911,47.7049,47.6431,47.6774,162749.0
2016-08-26 15:40:00,69.49,69.53,69.39,69.41,146332.0,47.6774,47.7049,47.6088,47.6225,146332.0
2016-08-26 15:45:00,69.4,69.44,69.36,69.41,219637.0,47.6157,47.6431,47.5882,47.6225,219637.0
2016-08-26 15:50:00,69.4,69.46,69.35,69.35,284190.0,47.6157,47.6568,47.5814,47.5814,284190.0
2016-08-26 15:55:00,69.36,69.43,69.33,69.4,1251883.0,47.5882,47.6363,47.5676,47.6157,1251883.0
2016-08-29 09:30:00,69.18,69.34,69.1,69.22,525824.0,47.4647,47.5745,47.4098,47.4922,525824.0
2016-08-29 09:35:00,69.23,69.31,69.18,69.31,269052.0,47.499,47.5539,47.4647,47.5539,269052.0
2016-08-29 09:40:00,69.3,69.36,69.23,69.36,286791.0,47.5471,47.5882,47.499,47.5882,286791.0
2016-08-29 09:45:00,69.36,69.58,69.36,69.56,157368.0,47.5882,47.7392,47.5882,47.7254,157368.0
2016-08-29 09:50:00,69.57,69.61,69.35,69.37,145851.0,47.7323,47.7598,47.5814,47.5951,145851.0
2016-08-29 09:55:00,69.37,69.44,69.35,69.4,138126.0,47.5951,47.6431,47.5814,47.6157,138126.0
2016-08-29 10:00:00,69.41,69.61,69.4,69.58,115783.0,47.6225,47.7598,47.6157,47.7392,115783.0
2016-08-29 10:05:00,69.59,69.64,69.53,69.61,94976.0,47.746,47.7803,47.7049,47.7598,94976.0
2016-08-29 10:10:00,69.61,69.63,69.55,69.58,88948.0,47.7598,47.7735,47.7186,47.7392,88948.0
2016-08-29 10:15:00,69.58,69.65,69.54,69.58,75820.0,47.7392,47.7872,47.7117,47.7392,75820.0
2016-08-29 10:20:00,69.59,69.59,69.45,69.5,77418.0,47.746,47.746,47.65,47.6843,77418.0
2016-08-29 10:25:00,69.51,69.57,69.49,69.49,68155.0,47.6911,47.7323,47.6774,47.6774,68155.0
2016-08-29 10:30:00,69.49,69.54,69.45,69.49,51700.0,47.6774,47.7117,47.65,47.6774,51700.0
2016-08-29 10:35:00,69.48,69.49,69.39,69.46,75347.0,47.6706,47.6774,47.6088,47.6568,75347.0
2016-08-29 10:40:00,69.46,69.51,69.4,69.41,69853.0,47.6568,47.6911,47.6157,47.6225,69853.0
2016-08-29 10:45:00,69.41,69.45,69.37,69.44,61685.0,47.6225,47.65,47.5951,47.6431,61685.0
2016-08-29 10:50:00,69.44,69.49,69.38,69.4,57616.0,47.6431,47.6774,47.6019,47.6157,57616.0
2016-08-29 10:55:00,69.4,69.52,69.38,69.5,68671.0,47.6157,47.698,47.6019,47.6843,68671.0
2016-08-29 11:00:00,69.49,69.62,69.49,69.56,60153.0,47.6774,47.7666,47.6774,47.7254,60153.0
2016-08-29 11:05:00,69.56,69.6,69.55,69.59,57281.0,47.7254,47.7529,47.7186,47.746,57281.0
2016-08-29 11:10:00,69.59,69.63,69.56,69.57,52339.0,47.746,47.7735,47.7254,47.7323,52339.0
2016-08-29 11:15:00,69.58,69.6,69.51,69.51,20075.0,47.7392,47.7529,47.6911,47.6911,20075.0
2016-08-29 11:20:00,69.52,69.56,69.51,69.55,199834.0,47.698,47.7254,47.6911,47.7186,199834.0
2016-08-29 11:25:00,69.54,69.58,69.53,69.58,48267.0,47.7117,47.7392,47.7049,47.7392,48267.0
2016-08-29 11:30:00,69.57,69.58,69.53,69.55,84571.0,47.7323,47.7392,47.7049,47.7186,84571.0
2016-08-29 11:35:00,69.55,69.6,69.54,69.6,48763.0,47.7186,47.7529,47.7117,47.7529,48763.0
2016-08-29 11:40:00,69.59,69.64,69.58,69.63,30164.0,47.746,47.7803,47.7392,47.7735,30164.0
2016-08-29 11:45:00,69.64,69.73,69.64,69.72,102311.0,47.7803,47.8421,47.7803,47.8352,102311.0
2016-08-29 11:50:00,69.73,69.79,69.72,69.76,40413.0,47.8421,47.8833,47.8352,47.8627,40413.0
2016-08-29 11:55:00,69.76,69.77,69.71,69.73,23607.0,47.8627,47.8695,47.8284,47.8421,23607.0
2016-08-29 12:00:00,69.73,69.76,69.72,69.74,35540.0,47.8421,47.8627,47.8352,47.8489,35540.0
2016-08-29 12:05:00,69.73,69.79,69.73,69.79,61792.0,47.8421,47.8833,47.8421,47.8833,61792.0
2016-08-29 12:10:00,69.78,69.84,69.78,69.83,77025.0,47.8764,47.9176,47.8764,47.9107,77025.0
2016-08-29 12:15:00,69.83,69.84,69.75,69.75,56619.0,47.9107,47.9176,47.8558,47.8558,56619.0
2016-08-29 12:20:00,69.75,69.76,69.68,69.72,77000.0,47.8558,47.8627,47.8078,47.8352,77000.0
2016-08-29 12:25:00,69.73,69.78,69.72,69.78,31819.0,47.8421,47.8764,47.8352,47.8764,31819.0
2016-08-29 12:30:00,69.78,69.8,69.75,69.77,42981.0,47.8764,47.8901,47.8558,47.8695,42981.0
2016-08-29 12:35:00,69.77,69.78,69.74,69.78,35821.0,47.8695,47.8764,47.8489,47.8764,35821.0
2016-08-29 12:40:00,69.77,69.78,69.75,69.77,20862.0,47.8695,47.8764,47.8558,47.8695,20862.0
2016-08-29 12:45:00,69.78,69.82,69.77,69.77,52074.0,47.8764,47.9038,47.8695,47.8695,52074.0
2016-08-29 12:50:00,69.76,69.78,69.75,69.77,20793.0,47.8627,47.8764,47.8558,47.8695,20793.0
2016-08-29 12:55:00,69.77,69.79,69.76,69.77,43995.0,47.8695,47.8833,47.8627,47.8695,43995.0
2016-08-29 13:00:00,69.78,69.79,69.76,69.79,18400.0,47.8764,47.8833,47.8627,47.8833,18400.0
2016-08-29 13:05:00,69.79,69.81,69.77,69.8,43613.0,47.8833,47.897,47.8695,47.8901,43613.0
2016-08-29 13:10:00,69.81,69.81,69.78,69.79,16805.0,47.897,47.897,47.8764,47.8833,16805.0
2016-08-29 13:15:00,69.79,69.81,69.78,69.8,20444.0,47.8833,47.897,47.8764,47.8901,20444.0
2016-08-29 13:20:00,69.8,69.87,69.8,69.86,39781.0,47.8901,47.9381,47.8901,47.9313,39781.0
2016-08-29 13:25:00,69.85,69.87,69.82,69.83,18580.0,47.9244,47.9381,47.9038,47.9107,18580.0
2016-08-29 13:30:00,69.83,69.84,69.8,69.81,29655.0,47.9107,47.9176,47.8901,47.897,29655.0
2016-08-29 13:35:00,69.81,69.85,69.79,69.84,44071.0,47.897,47.9244,47.8833,47.9176,44071.0
2016-08-29 13:40:00,69.84,69.88,69.84,69.88,28733.0,47.9176,47.945,47.9176,47.945,28733.0
2016-08-29 13:45:00,69.88,69.91,69.87,69.88,43483.0,47.945,47.9656,47.9381,47.945,43483.0
2016-08-29 13:50:00,69.88,69.9,69.87,69.87,29790.0,47.945,47.9587,47.9381,47.9381,29790.0
2016-08-29 13:55:00,69.88,69.89,69.86,69.87,33871.0,47.945,47.9519,47.9313,47.9381,33871.0
2016-08-29 14:00:00,69.86,69.89,69.85,69.86,35915.0,47.9313,47.9519,47.9244,47.9313,35915.0
2016-08-29 14:05:00,69.85,69.86,69.81,69.82,104731.0,47.9244,47.9313,47.897,47.9038,104731.0
2016-08-29 14:10:00,69.83,69.86,69.82,69.85,29704.0,47.9107,47.9313,47.9038,47.9244,29704.0
2016-08-29 14:15:00,69.84,69.87,69.84,69.84,77194.0,47.9176,47.9381,47.9176,47.9176,77194.0
2016-08-29 14:20:00,69.85,69.86,69.82,69.83,26524.0,47.9244,47.9313,47.9038,47.9107,26524.0
2016-08-29 14:25:00,69.83,69.84,69.79,69.81,64371.0,47.9107,47.9176,47.8833,47.897,64371.0
2016-08-29 14:30:00,69.81,69.83,69.79,69.81,117382.0,47.897,47.9107,47.8833,47.897,117382.0
2016-08-29 14:35:00,69.81,69.86,69.81,69.85,35844.0,47.897,47.9313,47.897,47.9244,35844.0
2016-08-29 14:40:00,69.85,69.87,69.82,69.84,42003.0,47.9244,47.9381,47.9038,47.9176,42003.0
2016-08-29 14:45:00,69.85,69.85,69.81,69.82,52888.0,47.9244,47.9244,47.897,47.9038,52888.0
2016-08-29 14:50:00,69.83,69.87,69.82,69.85,30201.0,47.9107,47.9381,47.9038,47.9244,30201.0
2016-08-29 14:55:00,69.85,69.86,69.83,69.84,51401.0,47.9244,47.9313,47.9107,47.9176,51401.0
2016-08-29 15:00:00,69.84,69.85,69.82,69.85,20870.0,47.9176,47.9244,47.9038,47.9244,20870.0
2016-08-29 15:05:00,69.85,69.86,69.84,69.86,42029.0,47.9244,47.9313,47.9176,47.9313,42029.0
2016-08-29 15:10:00,69.85,69.89,69.85,69.87,51863.0,47.9244,47.9519,47.9244,47.9381,51863.0
2016-08-29 15:15:00,69.87,69.88,69.85,69.85,41201.0,47.9381,47.945,47.9244,47.9244,41201.0
2016-08-29 15:20:00,69.86,69.89,69.8,69.8,58022.0,47.9313,47.9519,47.8901,47.8901,58022.0
2016-08-29 15:25:00,69.81,69.83,69.78,69.8,97841.0,47.897,47.9107,47.8764,47.8901,97841.0
2016-08-29 15:30:00,69.8,69.82,69.78,69.8,116247.0,47.8901,47.9038,47.8764,47.8901,116247.0
2016-08-29 15:35:00,69.8,69.82,69.8,69.82,46217.0,47.8901,47.9038,47.8901,47.9038,46217.0
2016-08-29 15:40:00,69.81,69.83,69.8,69.81,83222.0,47.897,47.9107,47.8901,47.897,83222.0
2016-08-29 15:45:00,69.8,69.83,69.79,69.81,116230.0,47.8901,47.9107,47.8833,47.897,116230.0
2016-08-29 15:50:00,69.81,69.83,69.8,69.82,123152.0,47.897,47.9107,47.8901,47.9038,123152.0
2016-08-29 15:55:00,69.82,69.87,69.81,69.86,773130.0,47.9038,47.9381,47.897,47.9313,773130.0
2016-08-30 09:30:00,70.01,70.28,69.95,70.2,334522.0,48.0342,48.2194,47.993,48.1646,334522.0
2016-08-30 09:35:00,70.21,70.28,70.13,70.19,179478.0,48.1714,48.2194,48.1165,48.1577,179478.0
2016-08-30 09:40:00,70.18,70.26,70.12,70.19,173775.0,48.1508,48.2057,48.1097,48.1577,173775.0
2016-08-30 09:45:00,70.19,70.23,70.12,70.19,98639.0,48.1577,48.1851,48.1097,48.1577,98639.0
2016-08-30 09:50:00,70.19,70.23,70.1,70.22,166716.0,48.1577,48.1851,48.0959,48.1783,166716.0
2016-08-30 09:55:00,70.22,70.27,70.14,70.16,72115.0,48.1783,48.2126,48.1234,48.1371,72115.0
2016-08-30 10:00:00,70.16,70.2,70.1,70.16,89496.0,48.1371,48.1646,48.0959,48.1371,89496.0
2016-08-30 10:05:00,70.16,70.19,69.98,70.04,107301.0,48.1371,48.1577,48.0136,48.0548,107301.0
2016-08-30 10:10:00,70.03,70.08,69.99,70.01,118518.0,48.0479,48.0822,48.0205,48.0342,118518.0
2016-08-30 10:15:00,70.0,70.02,69.8,69.82,264894.0,48.0273,48.0411,47.8901,47.9038,264894.0
2016-08-30 10:20:00,69.82,69.9,69.82,69.89,99099.0,47.9038,47.9587,47.9038,47.9519,99099.0
2016-08-30 10:25:00,69.89,69.9,69.85,69.88,56896.0,47.9519,47.9587,47.9244,47.945,56896.0
2016-08-30 10:30:00,69.88,69.89,69.73,69.74,169648.0,47.945,47.9519,47.8421,47.8489,169648.0
2016-08-30 10:35:00,69.75,69.79,69.67,69.73,105347.0,47.8558,47.8833,47.8009,47.8421,105347.0
2016-08-30 10:40:00,69.73,69.73,69.67,69.72,70526.0,47.8421,47.8421,47.8009,47.8352,70526.0
2016-08-30 10:45:00,69.71,69.71,69.54,69.59,246151.0,47.8284,47.8284,47.7117,47.746,246151.0
2016-08-30 10:50:00,69.59,69.64,69.56,69.6,113199.0,47.746,47.7803,47.7254,47.7529,113199.0
2016-08-30 10:55:00,69.6,69.74,69.58,69.71,103768.0,47.7529,47.8489,47.7392,47.8284,103768.0
2016-08-30 11:00:00,69.7,69.78,69.67,69.77,121306.0,47.8215,47.8764,47.8009,47.8695,121306.0
2016-08-30 11:05:00,69.77,69.86,69.76,69.78,128850.0,47.8695,47.9313,47.8627,47.8764,128850.0
2016-08-30 11:10:00,69.79,69.8,69.69,69.69,90995.0,47.8833,47.8901,47.8146,47.8146,90995.0
2016-08-30 11:15:00,69.69,69.73,69.68,69.72,64848.0,47.8146,47.8421,47.8078,47.8352,64848.0
2016-08-30 11:20:00,69.72,69.79,69.69,69.78,78878.0,47.8352,47.8833,47.8146,47.8764,78878.0
2016-08-30 11:25:00,69.78,69.79,69.73,69.74,59880.0,47.8764,47.8833,47.8421,47.8489,59880.0
2016-08-30 11:30:00,69.75,69.78,69.68,69.7,79251.0,47.8558,47.8764,47.8078,47.8215,79251.0
2016-08-30 11:35:00,69.7,69.78,69.69,69.77,74008.0,47.8215,47.8764,47.8146,47.8695,74008.0
2016-08-30 11:40:00,69.76,69.81,69.74,69.81,72307.0,47.8627,47.897,47.8489,47.897,72307.0
2016-08-30 11:45:00,69.81,69.82,69.75,69.77,69553.0,47.897,47.9038,47.8558,47.8695,69553.0
2016-08-30 11:50:00,69.77,69.86,69.77,69.85,63097.0,47.8695,47.9313,47.8695,47.9244,63097.0
2016-08-30 11:55:00,69.84,69.87,69.8,69.83,39260.0,47.9176,47.9381,47.8901,47.9107,39260.0
2016-08-30 12:00:00,69.82,69.9,69.81,69.89,51548.0,47.9038,47.9587,47.897,47.9519,51548.0
2016-08-30 12:05:00,69.88,69.93,69.88,69.93,50418.0,47.945,47.9793,47.945,47.9793,50418.0
2016-08-30 12:10:00,69.93,69.95,69.89,69.9,54967.0,47.9793,47.993,47.9519,47.9587,54967.0
2016-08-30 12:15:00,69.9,69.93,69.89,69.91,42106.0,47.9587,47.9793,47.9519,47.9656,42106.0
2016-08-30 12:20:00,69.92,69.92,69.84,69.85,48027.0,47.9724,47.9724,47.9176,47.9244,48027.0
2016-08-30 12:25:00,69.86,69.88,69.85,69.86,47124.0,47.9313,47.945,47.9244,47.9313,47124.0
2016-08-30 12:30:00,69.85,69.9,69.85,69.86,31141.0,47.9244,47.9587,47.9244,47.9313,31141.0
2016-08-30 12:35:00,69.85,69.87,69.81,69.84,35261.0,47.9244,47.9381,47.897,47.9176,35261.0
2016-08-30 12:40:00,69.83,69.84,69.75,69.77,31875.0,47.9107,47.9176,47.8558,47.8695,31875.0
2016-08-30 12:45:00,69.77,69.78,69.74,69.76,78624.0,47.8695,47.8764,47.8489,47.8627,78624.0
2016-08-30 12:50:00,69.75,69.75,69.71,69.73,33198.0,47.8558,47.8558,47.8284,47.8421,33198.0
2016-08-30 12:55:00,69.73,69.75,69.71,69.73,36163.0,47.8421,47.8558,47.8284,47.8421,36163.0
2016-08-30 13:00:00,69.72,69.72,69.67,69.68,48012.0,47.8352,47.8352,47.8009,47.8078,48012.0
2016-08-30 13:05:00,69.68,69.72,69.67,69.7,57928.0,47.8078,47.8352,47.8009,47.8215,57928.0
2016-08-30 13:10:00,69.7,69.71,69.68,69.7,32285.0,47.8215,47.8284,47.8078,47.8215,32285.0
2016-08-30 13:15:00,69.7,69.7,69.67,69.67,47534.0,47.8215,47.8215,47.8009,47.8009,47534.0
2016-08-30 13:20:00,69.67,69.71,69.65,69.7,21491.0,47.8009,47.8284,47.7872,47.8215,21491.0
2016-08-30 13:25:00,69.71,69.72,69.67,69.68,51613.0,47.8284,47.8352,47.8009,47.8078,51613.0
2016-08-30 13:30:00,69.68,69.7,69.66,69.67,28580.0,47.8078,47.8215,47.7941,47.8009,28580.0
2016-08-30 13:35:00,69.66,69.67,69.63,69.65,31163.0,47.7941,47.8009,47.7735,47.7872,31163.0
2016-08-30 13:40:00,69.65,69.66,69.57,69.57,54174.0,47.7872,47.7941,47.7323,47.7323,54174.0
2016-08-30 13:45:00,69.57,69.62,69.56,69.61,57070.0,47.7323,47.7666,47.7254,47.7598,57070.0
2016-08-30 13:50:00,69.62,69.63,69.59,69.61,33404.0,47.7666,47.7735,47.746,47.7598,33404.0
2016-08-30 13:55:00,69.61,69.61,69.58,69.58,23972.0,47.7598,47.7598,47.7392,47.7392,23972.0
2016-08-30 14:00:00,69.58,69.58,69.52,69.53,76499.0,47.7392,47.7392,47.698,47.7049,76499.0
2016-08-30 14:05:00,69.53,69.53,69.47,69.48,41353.0,47.7049,47.7049,47.6637,47.6706,41353.0
2016-08-30 14:10:00,69.47,69.48,69.41,69.47,141360.0,47.6637,47.6706,47.6225,47.6637,141360.0
2016-08-30 14:15:00,69.48,69.48,69.34,69.38,72446.0,47.6706,47.6706,47.5745,47.6019,72446.0
2016-08-30 14:20:00,69.38,69.43,69.36,69.42,97186.0,47.6019,47.6363,47.5882,47.6294,97186.0
2016-08-30 14:25:00,69.42,69.44,69.38,69.4,104725.0,47.6294,47.6431,47.6019,47.6157,104725.0
2016-08-30 14:30:00,69.4,69.43,69.37,69.43,61348.0,47.6157,47.6363,47.5951,47.6363,61348.0
2016-08-30 14:35:00,69.43,69.52,69.4,69.52,49994.0,47.6363,47.698,47.6157,47.698,49994.0
2016-08-30 14:40:00,69.52,69.56,69.5,69.56,62900.0,47.698,47.7254,47.6843,47.7254,62900.0
2016-08-30 14:45:00,69.56,69.57,69.54,69.56,22149.0,47.7254,47.7323,47.7117,47.7254,22149.0
2016-08-30 14:50:00,69.56,69.6,69.56,69.58,46044.0,47.7254,47.7529,47.7254,47.7392,46044.0
2016-08-30 14:55:00,69.58,69.6,69.53,69.54,48805.0,47.7392,47.7529,47.7049,47.7117,48805.0
2016-08-30 15:00:00,69.53,69.54,69.48,69.51,60697.0,47.7049,47.7117,47.6706,47.6911,60697.0
2016-08-30 15:05:00,69.51,69.59,69.48,69.59,79059.0,47.6911,47.746,47.6706,47.746,79059.0
2016-08-30 15:10:00,69.58,69.59,69.52,69.53,57817.0,47.7392,47.746,47.698,47.7049,57817.0
2016-08-30 15:15:00,69.52,69.55,69.51,69.54,63518.0,47.698,47.7186,47.6911,47.7117,63518.0
2016-08-30 15:20:00,69.53,69.54,69.49,69.52,71748.0,47.7049,47.7117,47.6774,47.698,71748.0
2016-08-30 15:25:00,69.53,69.55,69.52,69.53,65828.0,47.7049,47.7186,47.698,47.7049,65828.0
2016-08-30 15:30:00,69.54,69.56,69.5,69.51,94321.0,47.7117,47.7254,47.6843,47.6911,94321.0
2016-08-30 15:35:00,69.52,69.62,69.51,69.6,111335.0,47.698,47.7666,47.6911,47.7529,111335.0
2016-08-30 15:40:00,69.61,69.61,69.54,69.54,59246.0,47.7598,47.7598,47.7117,47.7117,59246.0
2016-08-30 15:45:00,69.54,69.56,69.53,69.53,76908.0,47.7117,47.7254,47.7049,47.7049,76908.0
2016-08-30 15:50:00,69.53,69.55,69.52,69.53,163182.0,47.7049,47.7186,47.698,47.7049,163182.0
2016-08-30 15:55:00,69.53,69.58,69.5,69.58,375719.0,47.7049,47.7392,47.6843,47.7392,375719.0
2016-08-31 09:30:00,69.22,69.32,69.12,69.12,307958.0,47.4922,47.5608,47.4236,47.4236,307958.0
2016-08-31 09:35:00,69.12,69.13,69.0,69.09,159093.0,47.4236,47.4304,47.3412,47.403,159093.0
2016-08-31 09:40:00,69.09,69.16,69.07,69.15,184353.0,47.403,47.451,47.3893,47.4441,184353.0
2016-08-31 09:45:00,69.15,69.26,69.13,69.22,129551.0,47.4441,47.5196,47.4304,47.4922,129551.0
2016-08-31 09:50:00,69.22,69.25,69.06,69.09,96791.0,47.4922,47.5128,47.3824,47.403,96791.0
2016-08-31 09:55:00,69.09,69.09,68.95,68.96,163572.0,47.403,47.403,47.3069,47.3138,163572.0
2016-08-31 10:00:00,68.96,69.07,68.95,69.05,147102.0,47.3138,47.3893,47.3069,47.3755,147102.0
2016-08-31 10:05:00,69.06,69.09,69.0,69.04,55270.0,47.3824,47.403,47.3412,47.3687,55270.0
2016-08-31 10:10:00,69.03,69.09,68.98,69.06,107506.0,47.3618,47.403,47.3275,47.3824,107506.0
2016-08-31 10:15:00,69.05,69.08,69.03,69.04,60831.0,47.3755,47.3961,47.3618,47.3687,60831.0
2016-08-31 10:20:00,69.05,69.09,69.01,69.03,74941.0,47.3755,47.403,47.3481,47.3618,74941.0
2016-08-31 10:25:00,69.02,69.1,68.98,69.09,102373.0,47.355,47.4098,47.3275,47.403,102373.0
2016-08-31 10:30:00,69.07,69.07,68.81,68.81,643111.0,47.3893,47.3893,47.2109,47.2109,643111.0
2016-08-31 10:35:00,68.81,68.81,68.72,68.75,289076.0,47.2109,47.2109,47.1491,47.1697,289076.0
2016-08-31 10:40:00,68.74,68.81,68.69,68.7,365979.0,47.1628,47.2109,47.1285,47.1354,365979.0
2016-08-31 10:45:00,68.7,68.71,68.55,68.56,477279.0,47.1354,47.1423,47.0325,47.0393,477279.0
2016-08-31 10:50:00,68.56,68.6,68.53,68.53,224429.0,47.0393,47.0668,47.0188,47.0188,224429.0
2016-08-31 10:55:00,68.54,68.55,68.39,68.4,330169.0,47.0256,47.0325,46.9227,46.9296,330169.0
2016-08-31 11:00:00,68.4,68.47,68.36,68.47,200943.0,46.9296,46.9776,46.9021,46.9776,200943.0
2016-08-31 11:05:00,68.47,68.47,68.28,68.28,112721.0,46.9776,46.9776,46.8472,46.8472,112721.0
2016-08-31 11:10:00,68.28,68.42,68.24,68.41,180137.0,46.8472,46.9433,46.8198,46.9364,180137.0
2016-08-31 11:15:00,68.42,68.44,68.38,68.4,117410.0,46.9433,46.957,46.9158,46.9296,117410.0
2016-08-31 11:20:00,68.4,68.41,68.34,68.38,157541.0,46.9296,46.9364,46.8884,46.9158,157541.0
2016-08-31 11:25:00,68.39,68.51,68.39,68.51,153236.0,46.9227,47.005,46.9227,47.005,153236.0
2016-08-31 11:30:00,68.51,68.53,68.46,68.5,81067.0,47.005,47.0188,46.9707,46.9982,81067.0
2016-08-31 11:35:00,68.49,68.55,68.44,68.53,87785.0,46.9913,47.0325,46.957,47.0188,87785.0
2016-08-31 11:40:00,68.52,68.55,68.46,68.53,115065.0,47.0119,47.0325,46.9707,47.0188,115065.0
2016-08-31 11:45:00,68.53,68.56,68.5,68.56,95986.0,47.0188,47.0393,46.9982,47.0393,95986.0
2016-08-31 11:50:00,68.55,68.61,68.55,68.59,37695.0,47.0325,47.0736,47.0325,47.0599,37695.0
2016-08-31 11:55:00,68.58,68.63,68.54,68.56,113217.0,47.0531,47.0874,47.0256,47.0393,113217.0
2016-08-31 12:00:00,68.55,68.56,68.47,68.47,87013.0,47.0325,47.0393,46.9776,46.9776,87013.0
2016-08-31 12:05:00,68.47,68.53,68.46,68.48,75082.0,46.9776,47.0188,46.9707,46.9845,75082.0
2016-08-31 12:10:00,68.49,68.5,68.45,68.46,38863.0,46.9913,46.9982,46.9639,46.9707,38863.0
2016-08-31 12:15:00,68.46,68.46,68.36,68.42,88852.0,46.9707,46.9707,46.9021,46.9433,88852.0
2016-08-31 12:20:00,68.41,68.41,68.37,68.4,30897.0,46.9364,46.9364,46.909,46.9296,30897.0
2016-08-31 12:25:00,68.4,68.41,68.34,68.35,64784.0,46.9296,46.9364,46.8884,46.8953,64784.0
2016-08-31 12:30:00,68.35,68.37,68.27,68.28,140254.0,46.8953,46.909,46.8404,46.8472,140254.0
2016-08-31 12:35:00,68.27,68.36,68.27,68.34,101348.0,46.8404,46.9021,46.8404,46.8884,101348.0
2016-08-31 12:40:00,68.33,68.35,68.29,68.31,46860.0,46.8815,46.8953,46.8541,46.8678,46860.0
2016-08-31 12:45:00,68.3,68.38,68.29,68.37,45250.0,46.861,46.9158,46.8541,46.909,45250.0
2016-08-31 12:50:00,68.37,68.39,68.3,68.33,72185.0,46.909,46.9227,46.861,46.8815,72185.0
2016-08-31 12:55:00,68.33,68.38,68.32,68.33,45344.0,46.8815,46.9158,46.8747,46.8815,45344.0
2016-08-31 13:00:00,68.33,68.36,68.3,68.31,160637.0,46.8815,46.9021,46.861,46.8678,160637.0
2016-08-31 13:05:00,68.32,68.32,68.25,68.25,79306.0,46.8747,46.8747,46.8266,46.8266,79306.0
2016-08-31 13:10:00,68.24,68.25,68.17,68.2,97244.0,46.8198,46.8266,46.7718,46.7923,97244.0
2016-08-31 13:15:00,68.2,68.2,68.13,68.18,59549.0,46.7923,46.7923,46.7443,46.7786,59549.0
2016-08-31 13:20:00,68.17,68.23,68.17,68.22,59951.0,46.7718,46.8129,46.7718,46.8061,59951.0
2016-08-31 13:25:00,68.23,68.24,68.17,68.22,69135.0,46.8129,46.8198,46.7718,46.8061,69135.0
2016-08-31 13:30:00,68.22,68.24,68.2,68.23,71484.0,46.8061,46.8198,46.7923,46.8129,71484.0
2016-08-31 13:35:00,68.23,68.26,68.2,68.23,62560.0,46.8129,46.8335,46.7923,46.8129,62560.0
2016-08-31 13:40:00,68.23,68.29,68.23,68.28,47982.0,46.8129,46.8541,46.8129,46.8472,47982.0
2016-08-31 13:45:00,68.28,68.28,68.23,68.25,63183.0,46.8472,46.8472,46.8129,46.8266,63183.0
2016-08-31 13:50:00,68.25,68.26,68.2,68.22,82585.0,46.8266,46.8335,46.7923,46.8061,82585.0
2016-08-31 13:55:00,68.22,68.23,68.18,68.2,49152.0,46.8061,46.8129,46.7786,46.7923,49152.0
2016-08-31 14:00:00,68.19,68.27,68.18,68.27,56361.0,46.7855,46.8404,46.7786,46.8404,56361.0
2016-08-31 14:05:00,68.27,68.4,68.27,68.36,279493.0,46.8404,46.9296,46.8404,46.9021,279493.0
2016-08-31 14:10:00,68.35,68.36,68.3,68.33,287974.0,46.8953,46.9021,46.861,46.8815,287974.0
2016-08-31 14:15:00,68.33,68.35,68.26,68.31,52174.0,46.8815,46.8953,46.8335,46.8678,52174.0
2016-08-31 14:20:00,68.3,68.33,68.29,68.33,49645.0,46.861,46.8815,46.8541,46.8815,49645.0
2016-08-31 14:25:00,68.32,68.36,68.3,68.34,248606.0,46.8747,46.9021,46.861,46.8884,248606.0
2016-08-31 14:30:00,68.35,68.36,68.29,68.3,111847.0,46.8953,46.9021,46.8541,46.861,111847.0
2016-08-31 14:35:00,68.3,68.3,68.26,68.29,77813.0,46.861,46.861,46.8335,46.8541,77813.0
2016-08-31 14:40:00,68.28,68.3,68.21,68.22,95601.0,46.8472,46.861,46.7992,46.8061,95601.0
2016-08-31 14:45:00,68.23,68.24,68.19,68.23,69929.0,46.8129,46.8198,46.7855,46.8129,69929.0
2016-08-31 14:50:00,68.23,68.25,68.2,68.24,104024.0,46.8129,46.8266,46.7923,46.8198,104024.0
2016-08-31 14:55:00,68.24,68.27,68.23,68.26,67124.0,46.8198,46.8404,46.8129,46.8335,67124.0
2016-08-31 15:00:00,68.25,68.31,68.24,68.3,138923.0,46.8266,46.8678,46.8198,46.861,138923.0
2016-08-31 15:05:00,68.3,68.34,68.3,68.33,87764.0,46.861,46.8884,46.861,46.8815,87764.0
2016-08-31 15:10:00,68.32,68.33,68.28,68.32,88301.0,46.8747,46.8815,46.8472,46.8747,88301.0
2016-08-31 15:15:00,68.32,68.36,68.31,68.33,213622.0,46.8747,46.9021,46.8678,46.8815,213622.0
2016-08-31 15:20:00,68.34,68.39,68.32,68.38,115281.0,46.8884,46.9227,46.8747,46.9158,115281.0
2016-08-31 15:25:00,68.39,68.43,68.37,68.42,149987.0,46.9227,46.9501,46.909,46.9433,149987.0
2016-08-31 15:30:00,68.41,68.43,68.37,68.4,263689.0,46.9364,46.9501,46.909,46.9296,263689.0
2016-08-31 15:35:00,68.4,68.47,68.4,68.42,174134.0,46.9296,46.9776,46.9296,46.9433,174134.0
2016-08-31 15:40:00,68.42,68.48,68.41,68.45,219376.0,46.9433,46.9845,46.9364,46.9639,219376.0
2016-08-31 15:45:00,68.45,68.46,68.41,68.43,336794.0,46.9639,46.9707,46.9364,46.9501,336794.0
2016-08-31 15:50:00,68.43,68.5,68.43,68.48,381244.0,46.9501,46.9982,46.9501,46.9845,381244.0
2016-08-31 15:55:00,68.49,68.61,68.47,68.53,924459.0,46.9913,47.0736,46.9776,47.0188,924459.0
2016-09-01 09:30:00,68.22,68.31,68.08,68.17,529288.0,46.8061,46.8678,46.71,46.7718,529288.0
2016-09-01 09:35:00,68.18,68.36,68.12,68.3,286903.0,46.7786,46.9021,46.7375,46.861,286903.0
2016-09-01 09:40:00,68.3,68.35,68.2,68.3,141116.0,46.861,46.8953,46.7923,46.861,141116.0
2016-09-01 09:45:00,68.3,68.31,68.23,68.25,106845.0,46.861,46.8678,46.8129,46.8266,106845.0
2016-09-01 09:50:00,68.25,68.27,68.04,68.07,201103.0,46.8266,46.8404,46.6826,46.7032,201103.0
2016-09-01 09:55:00,68.08,68.21,68.05,68.1,491035.0,46.71,46.7992,46.6894,46.7237,491035.0
2016-09-01 10:00:00,68.12,68.31,68.04,68.26,758385.0,46.7375,46.8678,46.6826,46.8335,758385.0
2016-09-01 10:05:00,68.25,68.43,68.17,68.4,263685.0,46.8266,46.9501,46.7718,46.9296,263685.0
2016-09-01 10:10:00,68.41,68.48,68.22,68.25,209391.0,46.9364,46.9845,46.8061,46.8266,209391.0
2016-09-01 10:15:00,68.25,68.25,68.04,68.06,327931.0,46.8266,46.8266,46.6826,46.6963,327931.0
2016-09-01 10:20:00,68.05,68.28,67.96,68.17,256479.0,46.6894,46.8472,46.6277,46.7718,256479.0
2016-09-01 10:25:00,68.18,68.18,67.96,67.97,126747.0,46.7786,46.7786,46.6277,46.6345,126747.0
2016-09-01 10:30:00,67.97,67.97,67.83,67.9,260436.0,46.6345,46.6345,46.5385,46.5865,260436.0
2016-09-01 10:35:00,67.9,67.98,67.87,67.95,126644.0,46.5865,46.6414,46.5659,46.6208,126644.0
2016-09-01 10:40:00,67.94,68.04,67.93,67.97,118749.0,46.614,46.6826,46.6071,46.6345,118749.0
2016-09-01 10:45:00,67.97,67.99,67.91,67.93,91174.0,46.6345,46.6483,46.5934,46.6071,91174.0
2016-09-01 10:50:00,67.94,68.04,67.91,68.0,97983.0,46.614,46.6826,46.5934,46.6551,97983.0
2016-09-01 10:55:00,68.0,68.0,67.88,67.88,114610.0,46.6551,46.6551,46.5728,46.5728,114610.0
2016-09-01 11:00:00,67.87,67.87,67.78,67.83,174102.0,46.5659,46.5659,46.5042,46.5385,174102.0
2016-09-01 11:05:00,67.82,67.86,67.8,67.83,141269.0,46.5316,46.5591,46.5179,46.5385,141269.0
2016-09-01 11:10:00,67.83,67.9,67.79,67.88,69808.0,46.5385,46.5865,46.511,46.5728,69808.0
2016-09-01 11:15:00,67.88,67.94,67.87,67.93,97182.0,46.5728,46.614,46.5659,46.6071,97182.0
2016-09-01 11:20:00,67.94,67.99,67.88,67.88,261955.0,46.614,46.6483,46.5728,46.5728,261955.0
2016-09-01 11:25:00,67.89,67.98,67.88,67.94,132217.0,46.5797,46.6414,46.5728,46.614,132217.0
2016-09-01 11:30:00,67.93,67.95,67.9,67.95,120086.0,46.6071,46.6208,46.5865,46.6208,120086.0
2016-09-01 11:35:00,67.95,67.97,67.89,67.94,233427.0,46.6208,46.6345,46.5797,46.614,233427.0
2016-09-01 11:40:00,67.95,67.95,67.89,67.9,136575.0,46.6208,46.6208,46.5797,46.5865,136575.0
2016-09-01 11:45:00,67.91,67.91,67.81,67.81,370172.0,46.5934,46.5934,46.5248,46.5248,370172.0
2016-09-01 11:50:00,67.8,67.85,67.77,67.84,151261.0,46.5179,46.5522,46.4973,46.5453,151261.0
2016-09-01 11:55:00,67.83,67.9,67.81,67.9,188678.0,46.5385,46.5865,46.5248,46.5865,188678.0
2016-09-01 12:00:00,67.89,67.94,67.88,67.93,103743.0,46.5797,46.614,46.5728,46.6071,103743.0
2016-09-01 12:05:00,67.93,67.93,67.87,67.89,109442.0,46.6071,46.6071,46.5659,46.5797,109442.0
2016-09-01 12:10:00,67.89,68.01,67.88,68.01,127945.0,46.5797,46.662,46.5728,46.662,127945.0
2016-09-01 12:15:00,68.02,68.05,67.99,68.02,133355.0,46.6688,46.6894,46.6483,46.6688,133355.0
2016-09-01 12:20:00,68.02,68.18,68.01,68.16,208136.0,46.6688,46.7786,46.662,46.7649,208136.0
2016-09-01 12:25:00,68.17,68.21,68.12,68.18,113720.0,46.7718,46.7992,46.7375,46.7786,113720.0
2016-09-01 12:30:00,68.18,68.3,68.17,68.26,59976.0,46.7786,46.861,46.7718,46.8335,59976.0
2016-09-01 12:35:00,68.26,68.27,68.19,68.19,219796.0,46.8335,46.8404,46.7855,46.7855,219796.0
2016-09-01 12:40:00,68.2,68.22,68.16,68.16,29600.0,46.7923,46.8061,46.7649,46.7649,29600.0
2016-09-01 12:45:00,68.16,68.21,68.15,68.2,150996.0,46.7649,46.7992,46.758,46.7923,150996.0
2016-09-01 12:50:00,68.19,68.24,68.17,68.17,37270.0,46.7855,46.8198,46.7718,46.7718,37270.0
2016-09-01 12:55:00,68.17,68.17,68.09,68.1,62124.0,46.7718,46.7718,46.7169,46.7237,62124.0
2016-09-01 13:00:00,68.1,68.12,68.07,68.09,327062.0,46.7237,46.7375,46.7032,46.7169,327062.0
2016-09-01 13:05:00,68.08,68.08,68.03,68.08,137782.0,46.71,46.71,46.6757,46.71,137782.0
2016-09-01 13:10:00,68.08,68.08,68.04,68.06,19717.0,46.71,46.71,46.6826,46.6963,19717.0
2016-09-01 13:15:00,68.07,68.14,68.06,68.1,168996.0,46.7032,46.7512,46.6963,46.7237,168996.0
2016-09-01 13:20:00,68.11,68.14,68.08,68.08,44347.0,46.7306,46.7512,46.71,46.71,44347.0
2016-09-01 13:25:00,68.08,68.09,68.03,68.09,37080.0,46.71,46.7169,46.6757,46.7169,37080.0
2016-09-01 13:30:00,68.09,68.11,68.07,68.07,64449.0,46.7169,46.7306,46.7032,46.7032,64449.0
2016-09-01 13:35:00,68.07,68.1,68.02,68.03,36761.0,46.7032,46.7237,46.6688,46.6757,36761.0
2016-09-01 13:40:00,68.04,68.08,68.01,68.06,44928.0,46.6826,46.71,46.662,46.6963,44928.0
2016-09-01 13:45:00,68.06,68.08,68.02,68.03,36091.0,46.6963,46.71,46.6688,46.6757,36091.0
2016-09-01 13:50:00,68.04,68.04,67.99,68.02,59879.0,46.6826,46.6826,46.6483,46.6688,59879.0
2016-09-01 13:55:00,68.02,68.02,67.97,68.0,51728.0,46.6688,46.6688,46.6345,46.6551,51728.0
2016-09-01 14:00:00,68.0,68.01,67.91,67.94,180963.0,46.6551,46.662,46.5934,46.614,180963.0
2016-09-01 14:05:00,67.94,67.97,67.9,67.92,110930.0,46.614,46.6345,46.5865,46.6002,110930.0
2016-09-01 14:10:00,67.92,67.97,67.88,67.96,182062.0,46.6002,46.6345,46.5728,46.6277,182062.0
2016-09-01 14:15:00,67.96,67.98,67.94,67.96,36504.0,46.6277,46.6414,46.614,46.6277,36504.0
2016-09-01 14:20:00,67.96,67.98,67.89,67.9,50381.0,46.6277,46.6414,46.5797,46.5865,50381.0
2016-09-01 14:25:00,67.9,68.01,67.88,68.0,140269.0,46.5865,46.662,46.5728,46.6551,140269.0
2016-09-01 14:30:00,68.0,68.02,67.95,67.97,78462.0,46.6551,46.6688,46.6208,46.6345,78462.0
2016-09-01 14:35:00,67.97,67.97,67.89,67.93,81403.0,46.6345,46.6345,46.5797,46.6071,81403.0
2016-09-01 14:40:00,67.93,67.97,67.92,67.94,124865.0,46.6071,46.6345,46.6002,46.614,124865.0
2016-09-01 14:45:00,67.95,68.01,67.94,67.95,133841.0,46.6208,46.662,46.614,46.6208,133841.0
2016-09-01 14:50:00,67.94,67.94,67.88,67.92,45750.0,46.614,46.614,46.5728,46.6002,45750.0
2016-09-01 14:55:00,67.92,67.92,67.88,67.9,28578.0,46.6002,46.6002,46.5728,46.5865,28578.0
2016-09-01 15:00:00,67.9,67.92,67.85,67.87,130646.0,46.5865,46.6002,46.5522,46.5659,130646.0
2016-09-01 15:05:00,67.87,67.87,67.79,67.83,58501.0,46.5659,46.5659,46.511,46.5385,58501.0
2016-09-01 15:10:00,67.83,67.88,67.82,67.85,72030.0,46.5385,46.5728,46.5316,46.5522,72030.0
2016-09-01 15:15:00,67.85,67.89,67.84,67.87,51780.0,46.5522,46.5797,46.5453,46.5659,51780.0
2016-09-01 15:20:00,67.88,67.94,67.88,67.92,76384.0,46.5728,46.614,46.5728,46.6002,76384.0
2016-09-01 15:25:00,67.92,67.93,67.86,67.87,89075.0,46.6002,46.6071,46.5591,46.5659,89075.0
2016-09-01 15:30:00,67.88,67.9,67.86,67.87,119773.0,46.5728,46.5865,46.5591,46.5659,119773.0
2016-09-01 15:35:00,67.87,68.0,67.87,68.0,115415.0,46.5659,46.6551,46.5659,46.6551,115415.0
2016-09-01 15:40:00,68.0,68.21,67.98,68.18,445074.0,46.6551,46.7992,46.6414,46.7786,445074.0
2016-09-01 15:45:00,68.18,68.21,68.15,68.19,133789.0,46.7786,46.7992,46.758,46.7855,133789.0
2016-09-01 15:50:00,68.18,68.27,68.17,68.27,318215.0,46.7786,46.8404,46.7718,46.8404,318215.0
2016-09-01 15:55:00,68.27,68.37,68.26,68.36,833031.0,46.8404,46.909,46.8335,46.9021,833031.0
2016-09-02 09:30:00,68.96,69.17,68.92,69.04,464762.0,47.3138,47.4579,47.2863,47.3687,464762.0
2016-09-02 09:35:00,69.04,69.18,69.02,69.17,328803.0,47.3687,47.4647,47.355,47.4579,328803.0
2016-09-02 09:40:00,69.16,69.17,69.03,69.1,245331.0,47.451,47.4579,47.3618,47.4098,245331.0
2016-09-02 09:45:00,69.1,69.18,69.1,69.12,161896.0,47.4098,47.4647,47.4098,47.4236,161896.0
2016-09-02 09:50:00,69.12,69.14,69.06,69.09,127082.0,47.4236,47.4373,47.3824,47.403,127082.0
2016-09-02 09:55:00,69.09,69.12,68.99,69.02,88652.0,47.403,47.4236,47.3344,47.355,88652.0
2016-09-02 10:00:00,69.02,69.14,68.96,68.97,125071.0,47.355,47.4373,47.3138,47.3206,125071.0
2016-09-02 10:05:00,68.97,69.02,68.83,68.83,140427.0,47.3206,47.355,47.2246,47.2246,140427.0
2016-09-02 10:10:00,68.84,68.89,68.73,68.73,189164.0,47.2315,47.2658,47.156,47.156,189164.0
2016-09-02 10:15:00,68.73,68.78,68.65,68.7,345440.0,47.156,47.1903,47.1011,47.1354,345440.0
2016-09-02 10:20:00,68.7,68.92,68.68,68.86,281142.0,47.1354,47.2863,47.1217,47.2452,281142.0
2016-09-02 10:25:00,68.89,68.96,68.85,68.9,120327.0,47.2658,47.3138,47.2383,47.2726,120327.0
2016-09-02 10:30:00,68.91,68.97,68.85,68.91,93726.0,47.2795,47.3206,47.2383,47.2795,93726.0
2016-09-02 10:35:00,68.9,68.98,68.89,68.95,146380.0,47.2726,47.3275,47.2658,47.3069,146380.0
2016-09-02 10:40:00,68.94,68.96,68.8,68.84,134414.0,47.3001,47.3138,47.204,47.2315,134414.0
2016-09-02 10:45:00,68.84,68.95,68.83,68.94,124664.0,47.2315,47.3069,47.2246,47.3001,124664.0
2016-09-02 10:50:00,68.94,69.01,68.92,68.94,96913.0,47.3001,47.3481,47.2863,47.3001,96913.0
2016-09-02 10:55:00,68.94,69.0,68.89,68.94,98401.0,47.3001,47.3412,47.2658,47.3001,98401.0
2016-09-02 11:00:00,68.95,69.07,68.95,69.06,216316.0,47.3069,47.3893,47.3069,47.3824,216316.0
2016-09-02 11:05:00,69.06,69.11,69.04,69.08,74029.0,47.3824,47.4167,47.3687,47.3961,74029.0
2016-09-02 11:10:00,69.08,69.08,69.0,69.06,56880.0,47.3961,47.3961,47.3412,47.3824,56880.0
2016-09-02 11:15:00,69.06,69.12,69.06,69.11,64440.0,47.3824,47.4236,47.3824,47.4167,64440.0
2016-09-02 11:20:00,69.11,69.15,69.07,69.14,37860.0,47.4167,47.4441,47.3893,47.4373,37860.0
2016-09-02 11:25:00,69.14,69.15,69.09,69.09,91161.0,47.4373,47.4441,47.403,47.403,91161.0
2016-09-02 11:30:00,69.1,69.17,69.07,69.09,108351.0,47.4098,47.4579,47.3893,47.403,108351.0
2016-09-02 11:35:00,69.09,69.14,69.08,69.14,73691.0,47.403,47.4373,47.3961,47.4373,73691.0
2016-09-02 11:40:00,69.14,69.16,69.08,69.16,63754.0,47.4373,47.451,47.3961,47.451,63754.0
2016-09-02 11:45:00,69.15,69.2,69.15,69.17,75561.0,47.4441,47.4784,47.4441,47.4579,75561.0
2016-09-02 11:50:00,69.18,69.25,69.18,69.22,115584.0,47.4647,47.5128,47.4647,47.4922,115584.0
2016-09-02 11:55:00,69.21,69.23,69.17,69.23,73008.0,47.4853,47.499,47.4579,47.499,73008.0
2016-09-02 12:00:00,69.23,69.25,69.2,69.23,66124.0,47.499,47.5128,47.4784,47.499,66124.0
2016-09-02 12:05:00,69.23,69.24,69.16,69.17,38187.0,47.499,47.5059,47.451,47.4579,38187.0
2016-09-02 12:10:00,69.16,69.17,69.13,69.16,86936.0,47.451,47.4579,47.4304,47.451,86936.0
2016-09-02 12:15:00,69.16,69.16,69.03,69.05,83356.0,47.451,47.451,47.3618,47.3755,83356.0
2016-09-02 12:20:00,69.04,69.11,69.02,69.06,46783.0,47.3687,47.4167,47.355,47.3824,46783.0
2016-09-02 12:25:00,69.07,69.09,69.05,69.07,36867.0,47.3893,47.403,47.3755,47.3893,36867.0
2016-09-02 12:30:00,69.07,69.09,69.05,69.06,29878.0,47.3893,47.403,47.3755,47.3824,29878.0
2016-09-02 12:35:00,69.07,69.13,69.06,69.12,70720.0,47.3893,47.4304,47.3824,47.4236,70720.0
2016-09-02 12:40:00,69.11,69.13,69.1,69.1,27031.0,47.4167,47.4304,47.4098,47.4098,27031.0
2016-09-02 12:45:00,69.11,69.12,69.09,69.09,43500.0,47.4167,47.4236,47.403,47.403,43500.0
2016-09-02 12:50:00,69.1,69.22,69.1,69.17,86308.0,47.4098,47.4922,47.4098,47.4579,86308.0
2016-09-02 12:55:00,69.18,69.19,69.13,69.14,40856.0,47.4647,47.4716,47.4304,47.4373,40856.0
2016-09-02 13:00:00,69.14,69.16,69.06,69.1,98503.0,47.4373,47.451,47.3824,47.4098,98503.0
2016-09-02 13:05:00,69.11,69.16,69.1,69.16,60071.0,47.4167,47.451,47.4098,47.451,60071.0
2016-09-02 13:10:00,69.16,69.23,69.15,69.19,51176.0,47.451,47.499,47.4441,47.4716,51176.0
2016-09-02 13:15:00,69.19,69.21,69.13,69.14,105293.0,47.4716,47.4853,47.4304,47.4373,105293.0
2016-09-02 13:20:00,69.14,69.21,69.13,69.2,85375.0,47.4373,47.4853,47.4304,47.4784,85375.0
2016-09-02 13:25:00,69.2,69.2,69.16,69.18,57394.0,47.4784,47.4784,47.451,47.4647,57394.0
2016-09-02 13:30:00,69.18,69.19,69.08,69.09,148240.0,47.4647,47.4716,47.3961,47.403,148240.0
2016-09-02 13:35:00,69.09,69.13,69.0,69.01,290672.0,47.403,47.4304,47.3412,47.3481,290672.0
2016-09-02 13:40:00,69.0,69.05,68.96,69.03,45258.0,47.3412,47.3755,47.3138,47.3618,45258.0
2016-09-02 13:45:00,69.03,69.09,69.02,69.07,71092.0,47.3618,47.403,47.355,47.3893,71092.0
2016-09-02 13:50:00,69.07,69.08,69.05,69.07,29574.0,47.3893,47.3961,47.3755,47.3893,29574.0
2016-09-02 13:55:00,69.07,69.07,69.03,69.05,48830.0,47.3893,47.3893,47.3618,47.3755,48830.0
2016-09-02 14:00:00,69.05,69.06,68.99,69.02,64498.0,47.3755,47.3824,47.3344,47.355,64498.0
2016-09-02 14:05:00,69.01,69.07,69.0,69.06,27757.0,47.3481,47.3893,47.3412,47.3824,27757.0
2016-09-02 14:10:00,69.06,69.1,69.06,69.09,36374.0,47.3824,47.4098,47.3824,47.403,36374.0
2016-09-02 14:15:00,69.09,69.16,69.09,69.16,77442.0,47.403,47.451,47.403,47.451,77442.0
2016-09-02 14:20:00,69.16,69.16,69.1,69.12,26775.0,47.451,47.451,47.4098,47.4236,26775.0
2016-09-02 14:25:00,69.12,69.14,69.08,69.09,39269.0,47.4236,47.4373,47.3961,47.403,39269.0
2016-09-02 14:30:00,69.08,69.09,69.05,69.07,18579.0,47.3961,47.403,47.3755,47.3893,18579.0
2016-09-02 14:35:00,69.06,69.08,69.04,69.08,49069.0,47.3824,47.3961,47.3687,47.3961,49069.0
2016-09-02 14:40:00,69.08,69.12,69.07,69.1,37264.0,47.3961,47.4236,47.3893,47.4098,37264.0
2016-09-02 14:45:00,69.1,69.1,69.06,69.07,21352.0,47.4098,47.4098,47.3824,47.3893,21352.0
2016-09-02 14:50:00,69.06,69.1,69.06,69.09,48954.0,47.3824,47.4098,47.3824,47.403,48954.0
2016-09-02 14:55:00,69.09,69.09,69.06,69.07,27361.0,47.403,47.403,47.3824,47.3893,27361.0
2016-09-02 15:00:00,69.07,69.12,69.06,69.11,76101.0,47.3893,47.4236,47.3824,47.4167,76101.0
2016-09-02 15:05:00,69.11,69.14,69.08,69.09,55235.0,47.4167,47.4373,47.3961,47.403,55235.0
2016-09-02 15:10:00,69.09,69.12,69.08,69.12,49102.0,47.403,47.4236,47.3961,47.4236,49102.0
2016-09-02 15:15:00,69.11,69.11,69.06,69.11,90344.0,47.4167,47.4167,47.3824,47.4167,90344.0
2016-09-02 15:20:00,69.11,69.14,69.05,69.07,117763.0,47.4167,47.4373,47.3755,47.3893,117763.0
2016-09-02 15:25:00,69.07,69.09,69.05,69.06,124755.0,47.3893,47.403,47.3755,47.3824,124755.0
2016-09-02 15:30:00,69.06,69.06,69.01,69.03,107904.0,47.3824,47.3824,47.3481,47.3618,107904.0
2016-09-02 15:35:00,69.03,69.04,68.99,69.02,201200.0,47.3618,47.3687,47.3344,47.355,201200.0
2016-09-02 15:40:00,69.02,69.04,68.97,68.97,157472.0,47.355,47.3687,47.3206,47.3206,157472.0
2016-09-02 15:45:00,68.97,68.99,68.92,68.94,208814.0,47.3206,47.3344,47.2863,47.3001,208814.0
2016-09-02 15:50:00,68.94,68.99,68.92,68.98,277483.0,47.3001,47.3344,47.2863,47.3275,277483.0
2016-09-02 15:55:00,68.98,69.03,68.97,69.02,1082307.0,47.3275,47.3618,47.3206,47.355,1082307.0
2016-09-06 09:30:00,69.26,69.54,69.2,69.53,556008.0,47.5196,47.7117,47.4784,47.7049,556008.0
2016-09-06 09:35:00,69.53,69.66,69.45,69.54,439366.0,47.7049,47.7941,47.65,47.7117,439366.0
2016-09-06 09:40:00,69.54,69.69,69.54,69.59,344519.0,47.7117,47.8146,47.7117,47.746,344519.0
2016-09-06 09:45:00,69.59,69.68,69.58,69.62,271134.0,47.746,47.8078,47.7392,47.7666,271134.0
2016-09-06 09:50:00,69.62,69.63,69.54,69.58,190270.0,47.7666,47.7735,47.7117,47.7392,190270.0
2016-09-06 09:55:00,69.59,69.61,69.51,69.55,148044.0,47.746,47.7598,47.6911,47.7186,148044.0
2016-09-06 10:00:00,69.55,69.7,69.49,69.69,278242.0,47.7186,47.8215,47.6774,47.8146,278242.0
2016-09-06 10:05:00,69.69,69.7,69.42,69.51,195402.0,47.8146,47.8215,47.6294,47.6911,195402.0
2016-09-06 10:10:00,69.52,69.54,69.38,69.39,129708.0,47.698,47.7117,47.6019,47.6088,129708.0
2016-09-06 10:15:00,69.4,69.47,69.33,69.37,319848.0,47.6157,47.6637,47.5676,47.5951,319848.0
2016-09-06 10:20:00,69.37,69.4,69.33,69.4,194823.0,47.5951,47.6157,47.5676,47.6157,194823.0
2016-09-06 10:25:00,69.41,69.58,69.4,69.57,124284.0,47.6225,47.7392,47.6157,47.7323,124284.0
2016-09-06 10:30:00,69.56,69.69,69.56,69.67,140717.0,47.7254,47.8146,47.7254,47.8009,140717.0
2016-09-06 10:35:00,69.68,69.68,69.59,69.62,85123.0,47.8078,47.8078,47.746,47.7666,85123.0
2016-09-06 10:40:00,69.62,69.62,69.57,69.6,267471.0,47.7666,47.7666,47.7323,47.7529,267471.0
2016-09-06 10:45:00,69.6,69.63,69.51,69.54,78388.0,47.7529,47.7735,47.6911,47.7117,78388.0
2016-09-06 10:50:00,69.53,69.61,69.53,69.6,87555.0,47.7049,47.7598,47.7049,47.7529,87555.0
2016-09-06 10:55:00,69.6,69.6,69.5,69.52,234846.0,47.7529,47.7529,47.6843,47.698,234846.0
2016-09-06 11:00:00,69.52,69.57,69.51,69.54,40868.0,47.698,47.7323,47.6911,47.7117,40868.0
2016-09-06 11:05:00,69.55,69.56,69.43,69.46,54145.0,47.7186,47.7254,47.6363,47.6568,54145.0
2016-09-06 11:10:00,69.45,69.51,69.42,69.51,40530.0,47.65,47.6911,47.6294,47.6911,40530.0
2016-09-06 11:15:00,69.52,69.58,69.51,69.58,99606.0,47.698,47.7392,47.6911,47.7392,99606.0
2016-09-06 11:20:00,69.57,69.64,69.56,69.63,125158.0,47.7323,47.7803,47.7254,47.7735,125158.0
2016-09-06 11:25:00,69.62,69.71,69.6,69.68,139070.0,47.7666,47.8284,47.7529,47.8078,139070.0
2016-09-06 11:30:00,69.68,69.72,69.68,69.72,98349.0,47.8078,47.8352,47.8078,47.8352,98349.0
2016-09-06 11:35:00,69.72,69.74,69.7,69.73,46679.0,47.8352,47.8489,47.8215,47.8421,46679.0
2016-09-06 11:40:00,69.73,69.76,69.71,69.71,64699.0,47.8421,47.8627,47.8284,47.8284,64699.0
2016-09-06 11:45:00,69.71,69.82,69.71,69.82,144332.0,47.8284,47.9038,47.8284,47.9038,144332.0
2016-09-06 11:50:00,69.82,69.85,69.79,69.83,75747.0,47.9038,47.9244,47.8833,47.9107,75747.0
2016-09-06 11:55:00,69.84,69.87,69.83,69.85,41912.0,47.9176,47.9381,47.9107,47.9244,41912.0
2016-09-06 12:00:00,69.86,69.88,69.8,69.81,45296.0,47.9313,47.945,47.8901,47.897,45296.0
2016-09-06 12:05:00,69.81,69.82,69.78,69.78,23981.0,47.897,47.9038,47.8764,47.8764,23981.0
2016-09-06 12:10:00,69.79,69.81,69.76,69.76,19899.0,47.8833,47.897,47.8627,47.8627,19899.0
2016-09-06 12:15:00,69.76,69.8,69.75,69.78,39651.0,47.8627,47.8901,47.8558,47.8764,39651.0
2016-09-06 12:20:00,69.78,69.81,69.76,69.79,44995.0,47.8764,47.897,47.8627,47.8833,44995.0
2016-09-06 12:25:00,69.79,69.82,69.76,69.82,39412.0,47.8833,47.9038,47.8627,47.9038,39412.0
2016-09-06 12:30:00,69.81,69.86,69.81,69.84,62912.0,47.897,47.9313,47.897,47.9176,62912.0
2016-09-06 12:35:00,69.84,69.85,69.81,69.83,35391.0,47.9176,47.9244,47.897,47.9107,35391.0
2016-09-06 12:40:00,69.83,69.88,69.83,69.86,25974.0,47.9107,47.945,47.9107,47.9313,25974.0
2016-09-06 12:45:00,69.86,69.9,69.85,69.86,69160.0,47.9313,47.9587,47.9244,47.9313,69160.0
2016-09-06 12:50:00,69.86,69.9,69.85,69.87,210584.0,47.9313,47.9587,47.9244,47.9381,210584.0
2016-09-06 12:55:00,69.87,69.91,69.86,69.89,37932.0,47.9381,47.9656,47.9313,47.9519,37932.0
2016-09-06 13:00:00,69.89,69.93,69.86,69.87,34814.0,47.9519,47.9793,47.9313,47.9381,34814.0
2016-09-06 13:05:00,69.88,69.9,69.86,69.88,22283.0,47.945,47.9587,47.9313,47.945,22283.0
2016-09-06 13:10:00,69.88,69.93,69.87,69.89,297219.0,47.945,47.9793,47.9381,47.9519,297219.0
2016-09-06 13:15:00,69.89,69.92,69.89,69.92,69837.0,47.9519,47.9724,47.9519,47.9724,69837.0
2016-09-06 13:20:00,69.92,69.93,69.87,69.88,19437.0,47.9724,47.9793,47.9381,47.945,19437.0
2016-09-06 13:25:00,69.88,69.95,69.88,69.92,73665.0,47.945,47.993,47.945,47.9724,73665.0
2016-09-06 13:30:00,69.92,69.95,69.91,69.95,58635.0,47.9724,47.993,47.9656,47.993,58635.0
2016-09-06 13:35:00,69.95,69.98,69.93,69.97,59827.0,47.993,48.0136,47.9793,48.0068,59827.0
2016-09-06 13:40:00,69.97,70.06,69.96,70.05,156356.0,48.0068,48.0685,47.9999,48.0616,156356.0
2016-09-06 13:45:00,70.06,70.12,70.05,70.11,49103.0,48.0685,48.1097,48.0616,48.1028,49103.0
2016-09-06 13:50:00,70.11,70.11,70.08,70.1,66140.0,48.1028,48.1028,48.0822,48.0959,66140.0
2016-09-06 13:55:00,70.1,70.13,70.08,70.11,54755.0,48.0959,48.1165,48.0822,48.1028,54755.0
2016-09-06 14:00:00,70.11,70.12,70.06,70.06,44020.0,48.1028,48.1097,48.0685,48.0685,44020.0
2016-09-06 14:05:00,70.06,70.1,70.05,70.08,60762.0,48.0685,48.0959,48.0616,48.0822,60762.0
2016-09-06 14:10:00,70.08,70.09,70.05,70.07,51380.0,48.0822,48.0891,48.0616,48.0754,51380.0
2016-09-06 14:15:00,70.07,70.09,70.04,70.05,60795.0,48.0754,48.0891,48.0548,48.0616,60795.0
2016-09-06 14:20:00,70.06,70.09,70.05,70.09,39639.0,48.0685,48.0891,48.0616,48.0891,39639.0
2016-09-06 14:25:00,70.09,70.15,70.06,70.12,133796.0,48.0891,48.1302,48.0685,48.1097,133796.0
2016-09-06 14:30:00,70.13,70.15,70.1,70.14,135890.0,48.1165,48.1302,48.0959,48.1234,135890.0
2016-09-06 14:35:00,70.14,70.18,70.12,70.14,64589.0,48.1234,48.1508,48.1097,48.1234,64589.0
2016-09-06 14:40:00,70.13,70.14,70.06,70.08,103251.0,48.1165,48.1234,48.0685,48.0822,103251.0
2016-09-06 14:45:00,70.08,70.1,70.06,70.09,96837.0,48.0822,48.0959,48.0685,48.0891,96837.0
2016-09-06 14:50:00,70.1,70.11,70.07,70.08,61135.0,48.0959,48.1028,48.0754,48.0822,61135.0
2016-09-06 14:55:00,70.07,70.08,70.04,70.06,81796.0,48.0754,48.0822,48.0548,48.0685,81796.0
2016-09-06 15:00:00,70.05,70.06,70.02,70.03,117219.0,48.0616,48.0685,48.0411,48.0479,117219.0
2016-09-06 15:05:00,70.03,70.05,69.97,69.97,125487.0,48.0479,48.0616,48.0068,48.0068,125487.0
2016-09-06 15:10:00,69.97,69.98,69.88,69.88,162459.0,48.0068,48.0136,47.945,47.945,162459.0
2016-09-06 15:15:00,69.88,69.89,69.85,69.86,92406.0,47.945,47.9519,47.9244,47.9313,92406.0
2016-09-06 15:20:00,69.87,69.91,69.86,69.9,93391.0,47.9381,47.9656,47.9313,47.9587,93391.0
2016-09-06 15:25:00,69.9,69.91,69.86,69.89,91989.0,47.9587,47.9656,47.9313,47.9519,91989.0
2016-09-06 15:30:00,69.88,69.91,69.87,69.88,164608.0,47.945,47.9656,47.9381,47.945,164608.0
2016-09-06 15:35:00,69.88,69.92,69.87,69.92,138474.0,47.945,47.9724,47.9381,47.9724,138474.0
2016-09-06 15:40:00,69.92,69.99,69.91,69.99,194140.0,47.9724,48.0205,47.9656,48.0205,194140.0
2016-09-06 15:45:00,69.99,70.01,69.97,70.0,748905.0,48.0205,48.0342,48.0068,48.0273,748905.0
2016-09-06 15:50:00,70.0,70.05,69.99,70.04,322525.0,48.0273,48.0616,48.0205,48.0548,322525.0
2016-09-06 15:55:00,70.05,70.15,70.03,70.14,1159993.0,48.0616,48.1302,48.0479,48.1234,1159993.0
2016-09-07 09:30:00,70.44,70.54,70.22,70.48,651291.0,48.3292,48.3978,48.1783,48.3567,651291.0
2016-09-07 09:35:00,70.48,70.57,70.43,70.53,305107.0,48.3567,48.4184,48.3224,48.391,305107.0
2016-09-07 09:40:00,70.54,70.62,70.51,70.6,202910.0,48.3978,48.4527,48.3772,48.439,202910.0
2016-09-07 09:45:00,70.59,70.59,70.4,70.43,281057.0,48.4321,48.4321,48.3018,48.3224,281057.0
2016-09-07 09:50:00,70.42,70.42,70.32,70.35,163466.0,48.3155,48.3155,48.2469,48.2675,163466.0
2016-09-07 09:55:00,70.35,70.38,70.32,70.36,98383.0,48.2675,48.2881,48.2469,48.2743,98383.0
2016-09-07 10:00:00,70.36,70.43,70.21,70.41,367100.0,48.2743,48.3224,48.1714,48.3086,367100.0
2016-09-07 10:05:00,70.41,70.46,70.28,70.43,301503.0,48.3086,48.3429,48.2194,48.3224,301503.0
2016-09-07 10:10:00,70.43,70.48,70.42,70.43,156078.0,48.3224,48.3567,48.3155,48.3224,156078.0
2016-09-07 10:15:00,70.42,70.47,70.39,70.41,176656.0,48.3155,48.3498,48.2949,48.3086,176656.0
2016-09-07 10:20:00,70.4,70.46,70.37,70.41,179757.0,48.3018,48.3429,48.2812,48.3086,179757.0
2016-09-07 10:25:00,70.41,70.48,70.37,70.45,244652.0,48.3086,48.3567,48.2812,48.3361,244652.0
2016-09-07 10:30:00,70.45,70.46,70.3,70.3,100949.0,48.3361,48.3429,48.2332,48.2332,100949.0
2016-09-07 10:35:00,70.3,70.39,70.29,70.33,86886.0,48.2332,48.2949,48.2263,48.2537,86886.0
2016-09-07 10:40:00,70.33,70.34,70.17,70.17,130882.0,48.2537,48.2606,48.144,48.144,130882.0
2016-09-07 10:45:00,70.18,70.25,70.13,70.14,110590.0,48.1508,48.1989,48.1165,48.1234,110590.0
2016-09-07 10:50:00,70.14,70.23,70.13,70.2,167645.0,48.1234,48.1851,48.1165,48.1646,167645.0
2016-09-07 10:55:00,70.2,70.25,70.19,70.21,227689.0,48.1646,48.1989,48.1577,48.1714,227689.0
2016-09-07 11:00:00,70.2,70.23,70.18,70.18,62679.0,48.1646,48.1851,48.1508,48.1508,62679.0
2016-09-07 11:05:00,70.17,70.31,70.17,70.3,116253.0,48.144,48.24,48.144,48.2332,116253.0
2016-09-07 11:10:00,70.3,70.34,70.25,70.29,49118.0,48.2332,48.2606,48.1989,48.2263,49118.0
2016-09-07 11:15:00,70.28,70.3,70.24,70.27,88753.0,48.2194,48.2332,48.192,48.2126,88753.0
2016-09-07 11:20:00,70.27,70.31,70.23,70.27,35619.0,48.2126,48.24,48.1851,48.2126,35619.0
2016-09-07 11:25:00,70.28,70.37,70.28,70.35,190780.0,48.2194,48.2812,48.2194,48.2675,190780.0
2016-09-07 11:30:00,70.35,70.46,70.34,70.45,105659.0,48.2675,48.3429,48.2606,48.3361,105659.0
2016-09-07 11:35:00,70.45,70.6,70.45,70.59,231024.0,48.3361,48.439,48.3361,48.4321,231024.0
2016-09-07 11:40:00,70.6,70.61,70.55,70.59,108163.0,48.439,48.4459,48.4047,48.4321,108163.0
2016-09-07 11:45:00,70.59,70.65,70.59,70.62,124775.0,48.4321,48.4733,48.4321,48.4527,124775.0
2016-09-07 11:50:00,70.62,70.67,70.58,70.59,97871.0,48.4527,48.487,48.4253,48.4321,97871.0
2016-09-07 11:55:00,70.59,70.61,70.56,70.6,118000.0,48.4321,48.4459,48.4116,48.439,118000.0
2016-09-07 12:00:00,70.59,70.59,70.53,70.54,75658.0,48.4321,48.4321,48.391,48.3978,75658.0
2016-09-07 12:05:00,70.54,70.6,70.51,70.52,95320.0,48.3978,48.439,48.3772,48.3841,95320.0
2016-09-07 12:10:00,70.54,70.56,70.51,70.52,86038.0,48.3978,48.4116,48.3772,48.3841,86038.0
2016-09-07 12:15:00,70.53,70.53,70.45,70.45,76744.0,48.391,48.391,48.3361,48.3361,76744.0
2016-09-07 12:20:00,70.44,70.45,70.39,70.41,44111.0,48.3292,48.3361,48.2949,48.3086,44111.0
2016-09-07 12:25:00,70.41,70.41,70.31,70.38,139844.0,48.3086,48.3086,48.24,48.2881,139844.0
2016-09-07 12:30:00,70.38,70.39,70.36,70.37,40748.0,48.2881,48.2949,48.2743,48.2812,40748.0
2016-09-07 12:35:00,70.36,70.42,70.35,70.42,49679.0,48.2743,48.3155,48.2675,48.3155,49679.0
2016-09-07 12:40:00,70.42,70.43,70.36,70.39,97613.0,48.3155,48.3224,48.2743,48.2949,97613.0
2016-09-07 12:45:00,70.39,70.42,70.33,70.33,52044.0,48.2949,48.3155,48.2537,48.2537,52044.0
2016-09-07 12:50:00,70.33,70.37,70.32,70.36,87995.0,48.2537,48.2812,48.2469,48.2743,87995.0
2016-09-07 12:55:00,70.37,70.41,70.37,70.39,38739.0,48.2812,48.3086,48.2812,48.2949,38739.0
2016-09-07 13:00:00,70.39,70.46,70.36,70.46,46510.0,48.2949,48.3429,48.2743,48.3429,46510.0
2016-09-07 13:05:00,70.46,70.53,70.46,70.52,34670.0,48.3429,48.391,48.3429,48.3841,34670.0
2016-09-07 13:10:00,70.52,70.54,70.51,70.53,29913.0,48.3841,48.3978,48.3772,48.391,29913.0
2016-09-07 13:15:00,70.53,70.54,70.49,70.51,24468.0,48.391,48.3978,48.3635,48.3772,24468.0
2016-09-07 13:20:00,70.52,70.53,70.47,70.5,52737.0,48.3841,48.391,48.3498,48.3704,52737.0
2016-09-07 13:25:00,70.49,70.51,70.48,70.49,48902.0,48.3635,48.3772,48.3567,48.3635,48902.0
2016-09-07 13:30:00,70.49,70.54,70.49,70.5,62353.0,48.3635,48.3978,48.3635,48.3704,62353.0
2016-09-07 13:35:00,70.5,70.54,70.5,70.51,50509.0,48.3704,48.3978,48.3704,48.3772,50509.0
2016-09-07 13:40:00,70.51,70.58,70.5,70.58,68026.0,48.3772,48.4253,48.3704,48.4253,68026.0
2016-09-07 13:45:00,70.58,70.59,70.55,70.58,56231.0,48.4253,48.4321,48.4047,48.4253,56231.0
2016-09-07 13:50:00,70.59,70.61,70.55,70.57,89956.0,48.4321,48.4459,48.4047,48.4184,89956.0
2016-09-07 13:55:00,70.56,70.57,70.48,70.51,52449.0,48.4116,48.4184,48.3567,48.3772,52449.0
2016-09-07 14:00:00,70.51,70.51,70.46,70.48,40177.0,48.3772,48.3772,48.3429,48.3567,40177.0
2016-09-07 14:05:00,70.49,70.53,70.48,70.52,67340.0,48.3635,48.391,48.3567,48.3841,67340.0
2016-09-07 14:10:00,70.52,70.61,70.51,70.59,71850.0,48.3841,48.4459,48.3772,48.4321,71850.0
2016-09-07 14:15:00,70.59,70.63,70.58,70.62,46672.0,48.4321,48.4596,48.4253,48.4527,46672.0
2016-09-07 14:20:00,70.62,70.64,70.61,70.63,30607.0,48.4527,48.4664,48.4459,48.4596,30607.0
2016-09-07 14:25:00,70.64,70.64,70.6,70.61,85756.0,48.4664,48.4664,48.439,48.4459,85756.0
2016-09-07 14:30:00,70.62,70.63,70.51,70.52,100001.0,48.4527,48.4596,48.3772,48.3841,100001.0
2016-09-07 14:35:00,70.52,70.55,70.5,70.55,60136.0,48.3841,48.4047,48.3704,48.4047,60136.0
2016-09-07 14:40:00,70.54,70.56,70.53,70.54,32200.0,48.3978,48.4116,48.391,48.3978,32200.0
2016-09-07 14:45:00,70.53,70.56,70.52,70.56,56508.0,48.391,48.4116,48.3841,48.4116,56508.0
2016-09-07 14:50:00,70.55,70.56,70.5,70.51,84273.0,48.4047,48.4116,48.3704,48.3772,84273.0
2016-09-07 14:55:00,70.51,70.51,70.47,70.48,101045.0,48.3772,48.3772,48.3498,48.3567,101045.0
2016-09-07 15:00:00,70.49,70.52,70.48,70.51,82552.0,48.3635,48.3841,48.3567,48.3772,82552.0
2016-09-07 15:05:00,70.52,70.54,70.5,70.53,48923.0,48.3841,48.3978,48.3704,48.391,48923.0
2016-09-07 15:10:00,70.53,70.54,70.5,70.53,47985.0,48.391,48.3978,48.3704,48.391,47985.0
2016-09-07 15:15:00,70.53,70.55,70.52,70.54,89121.0,48.391,48.4047,48.3841,48.3978,89121.0
2016-09-07 15:20:00,70.53,70.55,70.52,70.54,77817.0,48.391,48.4047,48.3841,48.3978,77817.0
2016-09-07 15:25:00,70.55,70.56,70.46,70.47,140889.0,48.4047,48.4116,48.3429,48.3498,140889.0
2016-09-07 15:30:00,70.47,70.5,70.45,70.48,152572.0,48.3498,48.3704,48.3361,48.3567,152572.0
2016-09-07 15:35:00,70.48,70.49,70.43,70.44,298766.0,48.3567,48.3635,48.3224,48.3292,298766.0
2016-09-07 15:40:00,70.44,70.49,70.43,70.46,161079.0,48.3292,48.3635,48.3224,48.3429,161079.0
2016-09-07 15:45:00,70.46,70.49,70.45,70.47,212583.0,48.3429,48.3635,48.3361,48.3498,212583.0
2016-09-07 15:50:00,70.47,70.5,70.45,70.49,211025.0,48.3498,48.3704,48.3361,48.3635,211025.0
2016-09-07 15:55:00,70.5,70.57,70.49,70.54,1612701.0,48.3704,48.4184,48.3635,48.3978,1612701.0
2016-09-08 09:30:00,70.97,71.09,70.84,71.05,577505.0,48.6929,48.7752,48.6037,48.7477,577505.0
2016-09-08 09:35:00,71.04,71.16,70.96,71.03,501254.0,48.7409,48.8232,48.686,48.734,501254.0
2016-09-08 09:40:00,71.02,71.08,70.93,71.07,421313.0,48.7272,48.7683,48.6654,48.7615,421313.0
2016-09-08 09:45:00,71.07,71.09,71.02,71.07,155936.0,48.7615,48.7752,48.7272,48.7615,155936.0
2016-09-08 09:50:00,71.08,71.08,70.92,70.94,181765.0,48.7683,48.7683,48.6585,48.6723,181765.0
2016-09-08 09:55:00,70.95,70.97,70.86,70.95,235860.0,48.6791,48.6929,48.6174,48.6791,235860.0
2016-09-08 10:00:00,70.95,70.95,70.84,70.88,193498.0,48.6791,48.6791,48.6037,48.6311,193498.0
2016-09-08 10:05:00,70.88,70.9,70.75,70.78,148981.0,48.6311,48.6448,48.5419,48.5625,148981.0
2016-09-08 10:10:00,70.78,70.78,70.63,70.73,185685.0,48.5625,48.5625,48.4596,48.5282,185685.0
2016-09-08 10:15:00,70.73,70.77,70.69,70.73,120216.0,48.5282,48.5556,48.5007,48.5282,120216.0
2016-09-08 10:20:00,70.73,70.77,70.71,70.74,51983.0,48.5282,48.5556,48.5145,48.5351,51983.0
2016-09-08 10:25:00,70.74,70.8,70.68,70.76,87283.0,48.5351,48.5762,48.4939,48.5488,87283.0
2016-09-08 10:30:00,70.76,71.07,70.76,71.07,191703.0,48.5488,48.7615,48.5488,48.7615,191703.0
2016-09-08 10:35:00,71.06,71.11,71.01,71.07,116180.0,48.7546,48.7889,48.7203,48.7615,116180.0
2016-09-08 10:40:00,71.07,71.07,71.0,71.05,98434.0,48.7615,48.7615,48.7134,48.7477,98434.0
2016-09-08 10:45:00,71.05,71.11,70.99,71.06,176368.0,48.7477,48.7889,48.7066,48.7546,176368.0
2016-09-08 10:50:00,71.05,71.09,71.03,71.09,75372.0,48.7477,48.7752,48.734,48.7752,75372.0
2016-09-08 10:55:00,71.09,71.12,71.07,71.09,145582.0,48.7752,48.7958,48.7615,48.7752,145582.0
2016-09-08 11:00:00,71.09,71.61,71.09,71.44,2191846.0,48.7752,49.132,48.7752,49.0153,2191846.0
2016-09-08 11:05:00,71.44,71.64,71.44,71.63,712023.0,49.0153,49.1525,49.0153,49.1457,712023.0
2016-09-08 11:10:00,71.63,71.7,71.59,71.64,397550.0,49.1457,49.1937,49.1182,49.1525,397550.0
2016-09-08 11:15:00,71.65,71.68,71.5,71.51,441685.0,49.1594,49.18,49.0565,49.0634,441685.0
2016-09-08 11:20:00,71.52,71.59,71.49,71.53,205741.0,49.0702,49.1182,49.0496,49.0771,205741.0
2016-09-08 11:25:00,71.53,71.57,71.49,71.5,94894.0,49.0771,49.1045,49.0496,49.0565,94894.0
2016-09-08 11:30:00,71.5,71.59,71.5,71.55,215773.0,49.0565,49.1182,49.0565,49.0908,215773.0
2016-09-08 11:35:00,71.55,71.55,71.36,71.47,255802.0,49.0908,49.0908,48.9604,49.0359,255802.0
2016-09-08 11:40:00,71.46,71.52,71.41,71.5,108963.0,49.029,49.0702,48.9947,49.0565,108963.0
2016-09-08 11:45:00,71.5,71.54,71.48,71.51,93911.0,49.0565,49.0839,49.0428,49.0634,93911.0
2016-09-08 11:50:00,71.51,71.56,71.48,71.53,132798.0,49.0634,49.0977,49.0428,49.0771,132798.0
2016-09-08 11:55:00,71.52,71.57,71.46,71.48,168661.0,49.0702,49.1045,49.029,49.0428,168661.0
2016-09-08 12:00:00,71.49,71.55,71.47,71.53,178995.0,49.0496,49.0908,49.0359,49.0771,178995.0
2016-09-08 12:05:00,71.53,71.58,71.51,71.53,96251.0,49.0771,49.1114,49.0634,49.0771,96251.0
2016-09-08 12:10:00,71.53,71.6,71.53,71.6,114218.0,49.0771,49.1251,49.0771,49.1251,114218.0
2016-09-08 12:15:00,71.59,71.66,71.58,71.63,224494.0,49.1182,49.1663,49.1114,49.1457,224494.0
2016-09-08 12:20:00,71.63,71.66,71.61,71.64,146379.0,49.1457,49.1663,49.132,49.1525,146379.0
2016-09-08 12:25:00,71.65,71.67,71.58,71.61,104726.0,49.1594,49.1731,49.1114,49.132,104726.0
2016-09-08 12:30:00,71.61,71.64,71.53,71.63,377707.0,49.132,49.1525,49.0771,49.1457,377707.0
2016-09-08 12:35:00,71.64,71.68,71.61,71.67,144033.0,49.1525,49.18,49.132,49.1731,144033.0
2016-09-08 12:40:00,71.67,71.74,71.67,71.73,261585.0,49.1731,49.2212,49.1731,49.2143,261585.0
2016-09-08 12:45:00,71.73,71.74,71.71,71.73,67671.0,49.2143,49.2212,49.2006,49.2143,67671.0
2016-09-08 12:50:00,71.73,71.78,71.72,71.77,158973.0,49.2143,49.2486,49.2074,49.2417,158973.0
2016-09-08 12:55:00,71.76,71.83,71.75,71.81,193297.0,49.2349,49.2829,49.228,49.2692,193297.0
2016-09-08 13:00:00,71.81,71.81,71.76,71.77,138483.0,49.2692,49.2692,49.2349,49.2417,138483.0
2016-09-08 13:05:00,71.77,71.78,71.74,71.75,207612.0,49.2417,49.2486,49.2212,49.228,207612.0
2016-09-08 13:10:00,71.75,71.76,71.71,71.73,141248.0,49.228,49.2349,49.2006,49.2143,141248.0
2016-09-08 13:15:00,71.73,71.76,71.68,71.68,167392.0,49.2143,49.2349,49.18,49.18,167392.0
2016-09-08 13:20:00,71.68,71.76,71.68,71.75,41821.0,49.18,49.2349,49.18,49.228,41821.0
2016-09-08 13:25:00,71.75,71.78,71.74,71.78,39987.0,49.228,49.2486,49.2212,49.2486,39987.0
2016-09-08 13:30:00,71.78,71.8,71.76,71.78,121136.0,49.2486,49.2623,49.2349,49.2486,121136.0
2016-09-08 13:35:00,71.79,71.81,71.77,71.79,31700.0,49.2555,49.2692,49.2417,49.2555,31700.0
2016-09-08 13:40:00,71.79,71.8,71.77,71.8,45945.0,49.2555,49.2623,49.2417,49.2623,45945.0
2016-09-08 13:45:00,71.81,71.81,71.74,71.76,42852.0,49.2692,49.2692,49.2212,49.2349,42852.0
2016-09-08 13:50:00,71.75,71.81,71.72,71.79,184416.0,49.228,49.2692,49.2074,49.2555,184416.0
2016-09-08 13:55:00,71.8,71.82,71.79,71.81,43999.0,49.2623,49.276,49.2555,49.2692,43999.0
2016-09-08 14:00:00,71.81,71.81,71.76,71.77,77025.0,49.2692,49.2692,49.2349,49.2417,77025.0
2016-09-08 14:05:00,71.77,71.79,71.75,71.78,38694.0,49.2417,49.2555,49.228,49.2486,38694.0
2016-09-08 14:10:00,71.78,71.85,71.78,71.84,127984.0,49.2486,49.2966,49.2486,49.2898,127984.0
2016-09-08 14:15:00,71.84,71.85,71.8,71.85,57421.0,49.2898,49.2966,49.2623,49.2966,57421.0
2016-09-08 14:20:00,71.85,71.94,71.85,71.94,199832.0,49.2966,49.3584,49.2966,49.3584,199832.0
2016-09-08 14:25:00,71.94,71.94,71.84,71.84,62302.0,49.3584,49.3584,49.2898,49.2898,62302.0
2016-09-08 14:30:00,71.84,71.85,71.78,71.8,91489.0,49.2898,49.2966,49.2486,49.2623,91489.0
2016-09-08 14:35:00,71.79,71.82,71.76,71.81,76423.0,49.2555,49.276,49.2349,49.2692,76423.0
2016-09-08 14:40:00,71.81,71.88,71.8,71.87,93280.0,49.2692,49.3172,49.2623,49.3103,93280.0
2016-09-08 14:45:00,71.87,71.92,71.85,71.9,68892.0,49.3103,49.3447,49.2966,49.3309,68892.0
2016-09-08 14:50:00,71.9,71.91,71.87,71.89,51072.0,49.3309,49.3378,49.3103,49.3241,51072.0
2016-09-08 14:55:00,71.89,71.91,71.87,71.89,100678.0,49.3241,49.3378,49.3103,49.3241,100678.0
2016-09-08 15:00:00,71.89,71.9,71.83,71.84,242760.0,49.3241,49.3309,49.2829,49.2898,242760.0
2016-09-08 15:05:00,71.84,71.85,71.81,71.81,87614.0,49.2898,49.2966,49.2692,49.2692,87614.0
2016-09-08 15:10:00,71.81,71.82,71.76,71.81,308513.0,49.2692,49.276,49.2349,49.2692,308513.0
2016-09-08 15:15:00,71.81,71.88,71.81,71.83,204575.0,49.2692,49.3172,49.2692,49.2829,204575.0
2016-09-08 15:20:00,71.82,71.88,71.78,71.87,297941.0,49.276,49.3172,49.2486,49.3103,297941.0
2016-09-08 15:25:00,71.86,71.88,71.83,71.83,75672.0,49.3035,49.3172,49.2829,49.2829,75672.0
2016-09-08 15:30:00,71.83,71.88,71.83,71.87,200660.0,49.2829,49.3172,49.2829,49.3103,200660.0
2016-09-08 15:35:00,71.87,71.91,71.87,71.91,223720.0,49.3103,49.3378,49.3103,49.3378,223720.0
2016-09-08 15:40:00,71.91,71.94,71.9,71.91,270879.0,49.3378,49.3584,49.3309,49.3378,270879.0
2016-09-08 15:45:00,71.9,71.92,71.88,71.9,280721.0,49.3309,49.3447,49.3172,49.3309,280721.0
2016-09-08 15:50:00,71.9,71.91,71.85,71.85,361183.0,49.3309,49.3378,49.2966,49.2966,361183.0
2016-09-08 15:55:00,71.85,71.9,71.8,71.81,681907.0,49.2966,49.3309,49.2623,49.2692,681907.0
2016-09-09 09:30:00,71.17,71.32,71.05,71.3,664977.0,48.8301,48.933,48.7477,48.9193,664977.0
2016-09-09 09:35:00,71.3,71.39,70.99,71.03,692924.0,48.9193,48.981,48.7066,48.734,692924.0
2016-09-09 09:40:00,71.02,71.18,70.9,71.16,405694.0,48.7272,48.8369,48.6448,48.8232,405694.0
2016-09-09 09:45:00,71.15,71.23,71.04,71.06,296004.0,48.8164,48.8712,48.7409,48.7546,296004.0
2016-09-09 09:50:00,71.06,71.08,70.86,70.86,318985.0,48.7546,48.7683,48.6174,48.6174,318985.0
2016-09-09 09:55:00,70.87,70.87,70.64,70.79,333659.0,48.6242,48.6242,48.4664,48.5694,333659.0
2016-09-09 10:00:00,70.8,70.84,70.68,70.7,575546.0,48.5762,48.6037,48.4939,48.5076,575546.0
2016-09-09 10:05:00,70.71,70.71,70.57,70.62,428797.0,48.5145,48.5145,48.4184,48.4527,428797.0
2016-09-09 10:10:00,70.62,70.78,70.55,70.75,450134.0,48.4527,48.5625,48.4047,48.5419,450134.0
2016-09-09 10:15:00,70.74,70.88,70.73,70.78,277346.0,48.5351,48.6311,48.5282,48.5625,277346.0
2016-09-09 10:20:00,70.78,70.78,70.66,70.74,194973.0,48.5625,48.5625,48.4802,48.5351,194973.0
2016-09-09 10:25:00,70.74,70.74,70.63,70.67,169676.0,48.5351,48.5351,48.4596,48.487,169676.0
2016-09-09 10:30:00,70.67,70.68,70.57,70.63,361447.0,48.487,48.4939,48.4184,48.4596,361447.0
2016-09-09 10:35:00,70.63,70.64,70.37,70.45,542932.0,48.4596,48.4664,48.2812,48.3361,542932.0
2016-09-09 10:40:00,70.45,70.52,70.45,70.49,137631.0,48.3361,48.3841,48.3361,48.3635,137631.0
2016-09-09 10:45:00,70.49,70.5,70.38,70.41,210393.0,48.3635,48.3704,48.2881,48.3086,210393.0
2016-09-09 10:50:00,70.41,70.5,70.4,70.48,120131.0,48.3086,48.3704,48.3018,48.3567,120131.0
2016-09-09 10:55:00,70.48,70.58,70.44,70.56,426303.0,48.3567,48.4253,48.3292,48.4116,426303.0
2016-09-09 11:00:00,70.56,70.62,70.53,70.55,544723.0,48.4116,48.4527,48.391,48.4047,544723.0
2016-09-09 11:05:00,70.55,70.61,70.5,70.56,480955.0,48.4047,48.4459,48.3704,48.4116,480955.0
2016-09-09 11:10:00,70.56,70.58,70.45,70.47,197547.0,48.4116,48.4253,48.3361,48.3498,197547.0
2016-09-09 11:15:00,70.46,70.47,70.37,70.43,558516.0,48.3429,48.3498,48.2812,48.3224,558516.0
2016-09-09 11:20:00,70.43,70.51,70.39,70.48,73181.0,48.3224,48.3772,48.2949,48.3567,73181.0
2016-09-09 11:25:00,70.48,70.61,70.47,70.6,103776.0,48.3567,48.4459,48.3498,48.439,103776.0
2016-09-09 11:30:00,70.6,70.68,70.59,70.65,115330.0,48.439,48.4939,48.4321,48.4733,115330.0
2016-09-09 11:35:00,70.65,70.69,70.58,70.61,159091.0,48.4733,48.5007,48.4253,48.4459,159091.0
2016-09-09 11:40:00,70.6,70.63,70.47,70.47,74983.0,48.439,48.4596,48.3498,48.3498,74983.0
2016-09-09 11:45:00,70.47,70.48,70.37,70.45,128847.0,48.3498,48.3567,48.2812,48.3361,128847.0
2016-09-09 11:50:00,70.45,70.48,70.37,70.4,57176.0,48.3361,48.3567,48.2812,48.3018,57176.0
2016-09-09 11:55:00,70.4,70.4,70.32,70.36,188147.0,48.3018,48.3018,48.2469,48.2743,188147.0
2016-09-09 12:00:00,70.36,70.48,70.35,70.46,106810.0,48.2743,48.3567,48.2675,48.3429,106810.0
2016-09-09 12:05:00,70.45,70.46,70.36,70.44,251725.0,48.3361,48.3429,48.2743,48.3292,251725.0
2016-09-09 12:10:00,70.44,70.46,70.41,70.43,70414.0,48.3292,48.3429,48.3086,48.3224,70414.0
2016-09-09 12:15:00,70.43,70.45,70.36,70.36,72821.0,48.3224,48.3361,48.2743,48.2743,72821.0
2016-09-09 12:20:00,70.36,70.39,70.32,70.37,111451.0,48.2743,48.2949,48.2469,48.2812,111451.0
2016-09-09 12:25:00,70.35,70.36,70.32,70.34,45379.0,48.2675,48.2743,48.2469,48.2606,45379.0
2016-09-09 12:30:00,70.34,70.36,70.29,70.31,153548.0,48.2606,48.2743,48.2263,48.24,153548.0
2016-09-09 12:35:00,70.31,70.35,70.29,70.29,74603.0,48.24,48.2675,48.2263,48.2263,74603.0
2016-09-09 12:40:00,70.29,70.37,70.27,70.36,66156.0,48.2263,48.2812,48.2126,48.2743,66156.0
2016-09-09 12:45:00,70.37,70.45,70.37,70.43,86542.0,48.2812,48.3361,48.2812,48.3224,86542.0
2016-09-09 12:50:00,70.43,70.44,70.35,70.37,52963.0,48.3224,48.3292,48.2675,48.2812,52963.0
2016-09-09 12:55:00,70.37,70.45,70.34,70.44,108414.0,48.2812,48.3361,48.2606,48.3292,108414.0
2016-09-09 13:00:00,70.44,70.47,70.4,70.41,61007.0,48.3292,48.3498,48.3018,48.3086,61007.0
2016-09-09 13:05:00,70.4,70.4,70.28,70.28,96514.0,48.3018,48.3018,48.2194,48.2194,96514.0
2016-09-09 13:10:00,70.28,70.29,70.2,70.22,126598.0,48.2194,48.2263,48.1646,48.1783,126598.0
2016-09-09 13:15:00,70.22,70.26,70.19,70.26,118466.0,48.1783,48.2057,48.1577,48.2057,118466.0
2016-09-09 13:20:00,70.26,70.29,70.23,70.28,156093.0,48.2057,48.2263,48.1851,48.2194,156093.0
2016-09-09 13:25:00,70.27,70.35,70.27,70.33,44139.0,48.2126,48.2675,48.2126,48.2537,44139.0
2016-09-09 13:30:00,70.33,70.34,70.26,70.26,177690.0,48.2537,48.2606,48.2057,48.2057,177690.0
2016-09-09 13:35:00,70.26,70.26,70.19,70.2,63873.0,48.2057,48.2057,48.1577,48.1646,63873.0
2016-09-09 13:40:00,70.21,70.24,70.16,70.18,271819.0,48.1714,48.192,48.1371,48.1508,271819.0
2016-09-09 13:45:00,70.19,70.21,70.13,70.15,77564.0,48.1577,48.1714,48.1165,48.1302,77564.0
2016-09-09 13:50:00,70.16,70.2,70.1,70.16,52232.0,48.1371,48.1646,48.0959,48.1371,52232.0
2016-09-09 13:55:00,70.17,70.25,70.14,70.22,105764.0,48.144,48.1989,48.1234,48.1783,105764.0
2016-09-09 14:00:00,70.22,70.22,70.02,70.12,150794.0,48.1783,48.1783,48.0411,48.1097,150794.0
2016-09-09 14:05:00,70.12,70.13,69.99,70.03,195294.0,48.1097,48.1165,48.0205,48.0479,195294.0
2016-09-09 14:10:00,70.03,70.04,69.97,70.0,151290.0,48.0479,48.0548,48.0068,48.0273,151290.0
2016-09-09 14:15:00,70.0,70.06,69.99,70.04,74421.0,48.0273,48.0685,48.0205,48.0548,74421.0
2016-09-09 14:20:00,70.03,70.11,70.02,70.11,62785.0,48.0479,48.1028,48.0411,48.1028,62785.0
2016-09-09 14:25:00,70.1,70.16,70.08,70.1,107482.0,48.0959,48.1371,48.0822,48.0959,107482.0
2016-09-09 14:30:00,70.1,70.14,70.07,70.11,114508.0,48.0959,48.1234,48.0754,48.1028,114508.0
2016-09-09 14:35:00,70.11,70.21,70.11,70.19,375400.0,48.1028,48.1714,48.1028,48.1577,375400.0
2016-09-09 14:40:00,70.19,70.21,70.09,70.11,153102.0,48.1577,48.1714,48.0891,48.1028,153102.0
2016-09-09 14:45:00,70.11,70.13,70.04,70.08,131598.0,48.1028,48.1165,48.0548,48.0822,131598.0
2016-09-09 14:50:00,70.09,70.13,70.05,70.06,62319.0,48.0891,48.1165,48.0616,48.0685,62319.0
2016-09-09 14:55:00,70.07,70.18,70.07,70.15,121731.0,48.0754,48.1508,48.0754,48.1302,121731.0
2016-09-09 15:00:00,70.15,70.18,70.08,70.09,139014.0,48.1302,48.1508,48.0822,48.0891,139014.0
2016-09-09 15:05:00,70.09,70.1,70.03,70.09,225415.0,48.0891,48.0959,48.0479,48.0891,225415.0
2016-09-09 15:10:00,70.09,70.11,69.98,70.01,228518.0,48.0891,48.1028,48.0136,48.0342,228518.0
2016-09-09 15:15:00,70.01,70.18,70.01,70.12,172217.0,48.0342,48.1508,48.0342,48.1097,172217.0
2016-09-09 15:20:00,70.12,70.14,70.04,70.08,146762.0,48.1097,48.1234,48.0548,48.0822,146762.0
2016-09-09 15:25:00,70.08,70.23,70.08,70.18,481155.0,48.0822,48.1851,48.0822,48.1508,481155.0
2016-09-09 15:30:00,70.18,70.24,70.17,70.24,184723.0,48.1508,48.192,48.144,48.192,184723.0
2016-09-09 15:35:00,70.24,70.24,70.09,70.16,197576.0,48.192,48.192,48.0891,48.1371,197576.0
2016-09-09 15:40:00,70.16,70.18,69.99,70.01,451692.0,48.1371,48.1508,48.0205,48.0342,451692.0
2016-09-09 15:45:00,70.01,70.01,69.93,69.96,300946.0,48.0342,48.0342,47.9793,47.9999,300946.0
2016-09-09 15:50:00,69.95,70.01,69.92,70.0,520977.0,47.993,48.0342,47.9724,48.0273,520977.0
2016-09-09 15:55:00,69.99,70.0,69.75,69.77,1493013.0,48.0205,48.0273,47.8558,47.8695,1493013.0
2016-09-12 09:30:00,69.21,69.4,69.08,69.34,830743.0,47.4853,47.6157,47.3961,47.5745,830743.0
2016-09-12 09:35:00,69.34,69.51,69.31,69.49,418958.0,47.5745,47.6911,47.5539,47.6774,418958.0
2016-09-12 09:40:00,69.49,69.56,69.32,69.35,543874.0,47.6774,47.7254,47.5608,47.5814,543874.0
2016-09-12 09:45:00,69.35,69.36,69.15,69.26,288990.0,47.5814,47.5882,47.4441,47.5196,288990.0
2016-09-12 09:50:00,69.26,69.5,69.23,69.5,191397.0,47.5196,47.6843,47.499,47.6843,191397.0
2016-09-12 09:55:00,69.49,69.75,69.47,69.69,365397.0,47.6774,47.8558,47.6637,47.8146,365397.0
2016-09-12 10:00:00,69.69,69.85,69.63,69.64,198440.0,47.8146,47.9244,47.7735,47.7803,198440.0
2016-09-12 10:05:00,69.64,69.8,69.64,69.68,215964.0,47.7803,47.8901,47.7803,47.8078,215964.0
2016-09-12 10:10:00,69.67,69.69,69.55,69.65,190295.0,47.8009,47.8146,47.7186,47.7872,190295.0
2016-09-12 10:15:00,69.65,69.68,69.52,69.67,134466.0,47.7872,47.8078,47.698,47.8009,134466.0
2016-09-12 10:20:00,69.67,69.82,69.64,69.82,199327.0,47.8009,47.9038,47.7803,47.9038,199327.0
2016-09-12 10:25:00,69.82,69.97,69.81,69.97,186067.0,47.9038,48.0068,47.897,48.0068,186067.0
2016-09-12 10:30:00,69.97,70.13,69.97,70.1,128528.0,48.0068,48.1165,48.0068,48.0959,128528.0
2016-09-12 10:35:00,70.1,70.11,69.87,69.89,110851.0,48.0959,48.1028,47.9381,47.9519,110851.0
2016-09-12 10:40:00,69.9,69.96,69.86,69.94,72673.0,47.9587,47.9999,47.9313,47.9862,72673.0
2016-09-12 10:45:00,69.95,69.99,69.83,69.87,163525.0,47.993,48.0205,47.9107,47.9381,163525.0
2016-09-12 10:50:00,69.87,69.97,69.81,69.94,141182.0,47.9381,48.0068,47.897,47.9862,141182.0
2016-09-12 10:55:00,69.94,70.06,69.94,70.01,95869.0,47.9862,48.0685,47.9862,48.0342,95869.0
2016-09-12 11:00:00,70.01,70.1,69.98,70.02,164682.0,48.0342,48.0959,48.0136,48.0411,164682.0
2016-09-12 11:05:00,70.02,70.03,69.89,69.92,105392.0,48.0411,48.0479,47.9519,47.9724,105392.0
2016-09-12 11:10:00,69.92,69.93,69.82,69.9,138140.0,47.9724,47.9793,47.9038,47.9587,138140.0
2016-09-12 11:15:00,69.89,69.95,69.85,69.92,77764.0,47.9519,47.993,47.9244,47.9724,77764.0
2016-09-12 11:20:00,69.93,70.11,69.92,70.11,171554.0,47.9793,48.1028,47.9724,48.1028,171554.0
2016-09-12 11:25:00,70.12,70.12,70.02,70.03,78512.0,48.1097,48.1097,48.0411,48.0479,78512.0
2016-09-12 11:30:00,70.02,70.02,69.87,69.99,106572.0,48.0411,48.0411,47.9381,48.0205,106572.0
2016-09-12 11:35:00,69.98,70.05,69.94,69.99,60913.0,48.0136,48.0616,47.9862,48.0205,60913.0
2016-09-12 11:40:00,70.0,70.04,69.98,69.99,68593.0,48.0273,48.0548,48.0136,48.0205,68593.0
2016-09-12 11:45:00,70.0,70.04,69.93,69.97,40754.0,48.0273,48.0548,47.9793,48.0068,40754.0
2016-09-12 11:50:00,69.97,70.06,69.97,70.05,102146.0,48.0068,48.0685,48.0068,48.0616,102146.0
2016-09-12 11:55:00,70.04,70.05,69.91,69.95,73521.0,48.0548,48.0616,47.9656,47.993,73521.0
2016-09-12 12:00:00,69.95,69.95,69.83,69.85,83317.0,47.993,47.993,47.9107,47.9244,83317.0
2016-09-12 12:05:00,69.85,69.86,69.8,69.86,70259.0,47.9244,47.9313,47.8901,47.9313,70259.0
2016-09-12 12:10:00,69.85,69.89,69.76,69.78,41319.0,47.9244,47.9519,47.8627,47.8764,41319.0
2016-09-12 12:15:00,69.78,69.83,69.7,69.72,65857.0,47.8764,47.9107,47.8215,47.8352,65857.0
2016-09-12 12:20:00,69.73,69.82,69.7,69.71,76193.0,47.8421,47.9038,47.8215,47.8284,76193.0
2016-09-12 12:25:00,69.7,69.82,69.67,69.82,60204.0,47.8215,47.9038,47.8009,47.9038,60204.0
2016-09-12 12:30:00,69.82,69.92,69.81,69.87,102905.0,47.9038,47.9724,47.897,47.9381,102905.0
2016-09-12 12:35:00,69.87,69.96,69.87,69.94,63556.0,47.9381,47.9999,47.9381,47.9862,63556.0
2016-09-12 12:40:00,69.94,69.95,69.85,69.87,43650.0,47.9862,47.993,47.9244,47.9381,43650.0
2016-09-12 12:45:00,69.88,69.91,69.84,69.88,52141.0,47.945,47.9656,47.9176,47.945,52141.0
2016-09-12 12:50:00,69.88,70.05,69.88,70.0,142801.0,47.945,48.0616,47.945,48.0273,142801.0
2016-09-12 12:55:00,70.0,70.02,69.94,69.97,78785.0,48.0273,48.0411,47.9862,48.0068,78785.0
2016-09-12 13:00:00,69.96,70.04,69.96,70.02,99809.0,47.9999,48.0548,47.9999,48.0411,99809.0
2016-09-12 13:05:00,70.02,70.04,69.98,70.01,30571.0,48.0411,48.0548,48.0136,48.0342,30571.0
2016-09-12 13:10:00,70.01,70.03,69.95,69.98,64205.0,48.0342,48.0479,47.993,48.0136,64205.0
2016-09-12 13:15:00,69.98,70.27,69.98,70.02,862117.0,48.0136,48.2126,48.0136,48.0411,862117.0
2016-09-12 13:20:00,70.01,70.12,69.86,69.9,231199.0,48.0342,48.1097,47.9313,47.9587,231199.0
2016-09-12 13:25:00,69.89,70.0,69.81,69.84,107559.0,47.9519,48.0273,47.897,47.9176,107559.0
2016-09-12 13:30:00,69.85,69.9,69.76,69.85,121650.0,47.9244,47.9587,47.8627,47.9244,121650.0
2016-09-12 13:35:00,69.85,69.98,69.81,69.94,100098.0,47.9244,48.0136,47.897,47.9862,100098.0
2016-09-12 13:40:00,69.94,69.96,69.82,69.91,85274.0,47.9862,47.9999,47.9038,47.9656,85274.0
2016-09-12 13:45:00,69.93,70.17,69.93,70.17,154285.0,47.9793,48.144,47.9793,48.144,154285.0
2016-09-12 13:50:00,70.16,70.19,70.08,70.17,136155.0,48.1371,48.1577,48.0822,48.144,136155.0
2016-09-12 13:55:00,70.17,70.29,70.11,70.25,148487.0,48.144,48.2263,48.1028,48.1989,148487.0
2016-09-12 14:00:00,70.25,70.47,70.22,70.41,247104.0,48.1989,48.3498,48.1783,48.3086,247104.0
2016-09-12 14:05:00,70.41,70.5,70.37,70.47,202987.0,48.3086,48.3704,48.2812,48.3498,202987.0
2016-09-12 14:10:00,70.47,70.48,70.39,70.47,97002.0,48.3498,48.3567,48.2949,48.3498,97002.0
2016-09-12 14:15:00,70.47,70.52,70.45,70.51,121486.0,48.3498,48.3841,48.3361,48.3772,121486.0
2016-09-12 14:20:00,70.52,70.58,70.51,70.56,68719.0,48.3841,48.4253,48.3772,48.4116,68719.0
2016-09-12 14:25:00,70.55,70.61,70.49,70.52,101203.0,48.4047,48.4459,48.3635,48.3841,101203.0
2016-09-12 14:30:00,70.52,70.58,70.51,70.54,153480.0,48.3841,48.4253,48.3772,48.3978,153480.0
2016-09-12 14:35:00,70.53,70.75,70.53,70.73,153351.0,48.391,48.5419,48.391,48.5282,153351.0
2016-09-12 14:40:00,70.73,70.73,70.65,70.69,63503.0,48.5282,48.5282,48.4733,48.5007,63503.0
2016-09-12 14:45:00,70.69,70.71,70.55,70.58,144957.0,48.5007,48.5145,48.4047,48.4253,144957.0
2016-09-12 14:50:00,70.59,70.61,70.51,70.53,118148.0,48.4321,48.4459,48.3772,48.391,118148.0
2016-09-12 14:55:00,70.53,70.62,70.51,70.6,59070.0,48.391,48.4527,48.3772,48.439,59070.0
2016-09-12 15:00:00,70.6,70.7,70.6,70.67,122903.0,48.439,48.5076,48.439,48.487,122903.0
2016-09-12 15:05:00,70.67,70.73,70.62,70.68,90069.0,48.487,48.5282,48.4527,48.4939,90069.0
2016-09-12 15:10:00,70.68,70.72,70.64,70.66,59128.0,48.4939,48.5213,48.4664,48.4802,59128.0
2016-09-12 15:15:00,70.66,70.67,70.56,70.59,104772.0,48.4802,48.487,48.4116,48.4321,104772.0
2016-09-12 15:20:00,70.59,70.71,70.57,70.67,168861.0,48.4321,48.5145,48.4184,48.487,168861.0
2016-09-12 15:25:00,70.68,70.71,70.57,70.57,299154.0,48.4939,48.5145,48.4184,48.4184,299154.0
2016-09-12 15:30:00,70.57,70.6,70.48,70.5,735495.0,48.4184,48.439,48.3567,48.3704,735495.0
2016-09-12 15:35:00,70.5,70.52,70.46,70.5,605579.0,48.3704,48.3841,48.3429,48.3704,605579.0
2016-09-12 15:40:00,70.51,70.66,70.49,70.56,782550.0,48.3772,48.4802,48.3635,48.4116,782550.0
2016-09-12 15:45:00,70.55,70.57,70.41,70.48,558036.0,48.4047,48.4184,48.3086,48.3567,558036.0
2016-09-12 15:50:00,70.48,70.48,70.4,70.43,707486.0,48.3567,48.3567,48.3018,48.3224,707486.0
2016-09-12 15:55:00,70.43,70.54,70.36,70.42,2847932.0,48.3224,48.3978,48.2743,48.3155,2847932.0
2016-09-13 09:30:00,69.62,69.65,69.2,69.25,1219373.0,47.7666,47.7872,47.4784,47.5128,1219373.0
2016-09-13 09:35:00,69.25,69.55,69.22,69.49,387311.0,47.5128,47.7186,47.4922,47.6774,387311.0
2016-09-13 09:40:00,69.5,69.52,69.33,69.34,284192.0,47.6843,47.698,47.5676,47.5745,284192.0
2016-09-13 09:45:00,69.35,69.37,69.16,69.17,553203.0,47.5814,47.5951,47.451,47.4579,553203.0
2016-09-13 09:50:00,69.16,69.23,69.05,69.11,422281.0,47.451,47.499,47.3755,47.4167,422281.0
2016-09-13 09:55:00,69.11,69.15,68.91,68.93,783290.0,47.4167,47.4441,47.2795,47.2932,783290.0
2016-09-13 10:00:00,68.92,69.01,68.76,68.8,529562.0,47.2863,47.3481,47.1766,47.204,529562.0
2016-09-13 10:05:00,68.8,69.0,68.79,68.93,883249.0,47.204,47.3412,47.1971,47.2932,883249.0
2016-09-13 10:10:00,68.93,68.93,68.75,68.85,308904.0,47.2932,47.2932,47.1697,47.2383,308904.0
2016-09-13 10:15:00,68.85,68.93,68.76,68.77,273600.0,47.2383,47.2932,47.1766,47.1834,273600.0
2016-09-13 10:20:00,68.77,68.82,68.69,68.7,509951.0,47.1834,47.2177,47.1285,47.1354,509951.0
2016-09-13 10:25:00,68.69,68.79,68.65,68.71,480889.0,47.1285,47.1971,47.1011,47.1423,480889.0
2016-09-13 10:30:00,68.71,68.75,68.62,68.73,345663.0,47.1423,47.1697,47.0805,47.156,345663.0
2016-09-13 10:35:00,68.73,68.78,68.65,68.73,448315.0,47.156,47.1903,47.1011,47.156,448315.0
2016-09-13 10:40:00,68.74,68.88,68.71,68.88,205971.0,47.1628,47.2589,47.1423,47.2589,205971.0
2016-09-13 10:45:00,68.88,68.97,68.75,68.83,259135.0,47.2589,47.3206,47.1697,47.2246,259135.0
2016-09-13 10:50:00,68.83,68.85,68.72,68.76,134088.0,47.2246,47.2383,47.1491,47.1766,134088.0
2016-09-13 10:55:00,68.75,68.75,68.62,68.63,146516.0,47.1697,47.1697,47.0805,47.0874,146516.0
2016-09-13 11:00:00,68.63,68.67,68.56,68.59,123329.0,47.0874,47.1148,47.0393,47.0599,123329.0
2016-09-13 11:05:00,68.59,68.62,68.5,68.5,170788.0,47.0599,47.0805,46.9982,46.9982,170788.0
2016-09-13 11:10:00,68.51,68.51,68.35,68.39,528160.0,47.005,47.005,46.8953,46.9227,528160.0
2016-09-13 11:15:00,68.38,68.55,68.3,68.51,414393.0,46.9158,47.0325,46.861,47.005,414393.0
2016-09-13 11:20:00,68.5,68.63,68.49,68.63,111003.0,46.9982,47.0874,46.9913,47.0874,111003.0
2016-09-13 11:25:00,68.62,68.66,68.45,68.45,136009.0,47.0805,47.108,46.9639,46.9639,136009.0
2016-09-13 11:30:00,68.46,68.54,68.38,68.4,170074.0,46.9707,47.0256,46.9158,46.9296,170074.0
2016-09-13 11:35:00,68.4,68.51,68.39,68.45,126950.0,46.9296,47.005,46.9227,46.9639,126950.0
2016-09-13 11:40:00,68.45,68.53,68.42,68.5,95162.0,46.9639,47.0188,46.9433,46.9982,95162.0
2016-09-13 11:45:00,68.5,68.51,68.38,68.43,120055.0,46.9982,47.005,46.9158,46.9501,120055.0
2016-09-13 11:50:00,68.43,68.54,68.41,68.48,132824.0,46.9501,47.0256,46.9364,46.9845,132824.0
2016-09-13 11:55:00,68.48,68.57,68.45,68.57,85839.0,46.9845,47.0462,46.9639,47.0462,85839.0
2016-09-13 12:00:00,68.56,68.61,68.44,68.46,176316.0,47.0393,47.0736,46.957,46.9707,176316.0
2016-09-13 12:05:00,68.46,68.57,68.46,68.52,395810.0,46.9707,47.0462,46.9707,47.0119,395810.0
2016-09-13 12:10:00,68.52,68.75,68.52,68.74,99425.0,47.0119,47.1697,47.0119,47.1628,99425.0
2016-09-13 12:15:00,68.74,68.74,68.63,68.63,82098.0,47.1628,47.1628,47.0874,47.0874,82098.0
2016-09-13 12:20:00,68.64,68.66,68.54,68.58,113200.0,47.0942,47.108,47.0256,47.0531,113200.0
2016-09-13 12:25:00,68.59,68.6,68.46,68.47,158539.0,47.0599,47.0668,46.9707,46.9776,158539.0
2016-09-13 12:30:00,68.47,68.61,68.47,68.56,94818.0,46.9776,47.0736,46.9776,47.0393,94818.0
2016-09-13 12:35:00,68.54,68.59,68.5,68.56,126979.0,47.0256,47.0599,46.9982,47.0393,126979.0
2016-09-13 12:40:00,68.55,68.58,68.48,68.58,135215.0,47.0325,47.0531,46.9845,47.0531,135215.0
2016-09-13 12:45:00,68.58,68.59,68.52,68.53,60595.0,47.0531,47.0599,47.0119,47.0188,60595.0
2016-09-13 12:50:00,68.53,68.53,68.41,68.42,386389.0,47.0188,47.0188,46.9364,46.9433,386389.0
2016-09-13 12:55:00,68.43,68.44,68.34,68.43,447113.0,46.9501,46.957,46.8884,46.9501,447113.0
2016-09-13 13:00:00,68.43,68.44,68.29,68.32,150964.0,46.9501,46.957,46.8541,46.8747,150964.0
2016-09-13 13:05:00,68.32,68.47,68.31,68.41,88984.0,46.8747,46.9776,46.8678,46.9364,88984.0
2016-09-13 13:10:00,68.4,68.47,68.34,68.42,136123.0,46.9296,46.9776,46.8884,46.9433,136123.0
2016-09-13 13:15:00,68.41,68.7,68.41,68.7,210456.0,46.9364,47.1354,46.9364,47.1354,210456.0
2016-09-13 13:20:00,68.71,68.79,68.61,68.62,209062.0,47.1423,47.1971,47.0736,47.0805,209062.0
2016-09-13 13:25:00,68.62,68.77,68.58,68.74,272344.0,47.0805,47.1834,47.0531,47.1628,272344.0
2016-09-13 13:30:00,68.75,68.86,68.64,68.64,435590.0,47.1697,47.2452,47.0942,47.0942,435590.0
2016-09-13 13:35:00,68.64,68.71,68.59,68.69,300069.0,47.0942,47.1423,47.0599,47.1285,300069.0
2016-09-13 13:40:00,68.69,68.74,68.59,68.6,174332.0,47.1285,47.1628,47.0599,47.0668,174332.0
2016-09-13 13:45:00,68.61,68.69,68.59,68.62,143040.0,47.0736,47.1285,47.0599,47.0805,143040.0
2016-09-13 13:50:00,68.63,68.65,68.43,68.44,204197.0,47.0874,47.1011,46.9501,46.957,204197.0
2016-09-13 13:55:00,68.44,68.48,68.38,68.42,135060.0,46.957,46.9845,46.9158,46.9433,135060.0
2016-09-13 14:00:00,68.41,68.43,68.34,68.39,266210.0,46.9364,46.9501,46.8884,46.9227,266210.0
2016-09-13 14:05:00,68.39,68.47,68.34,68.43,97560.0,46.9227,46.9776,46.8884,46.9501,97560.0
2016-09-13 14:10:00,68.43,68.44,68.33,68.38,141370.0,46.9501,46.957,46.8815,46.9158,141370.0
2016-09-13 14:15:00,68.39,68.39,68.27,68.36,152271.0,46.9227,46.9227,46.8404,46.9021,152271.0
2016-09-13 14:20:00,68.36,68.39,68.28,68.33,102774.0,46.9021,46.9227,46.8472,46.8815,102774.0
2016-09-13 14:25:00,68.33,68.38,68.25,68.26,118923.0,46.8815,46.9158,46.8266,46.8335,118923.0
2016-09-13 14:30:00,68.26,68.31,68.18,68.26,265974.0,46.8335,46.8678,46.7786,46.8335,265974.0
2016-09-13 14:35:00,68.27,68.4,68.26,68.39,130850.0,46.8404,46.9296,46.8335,46.9227,130850.0
2016-09-13 14:40:00,68.4,68.54,68.38,68.53,115202.0,46.9296,47.0256,46.9158,47.0188,115202.0
2016-09-13 14:45:00,68.52,68.54,68.42,68.47,145756.0,47.0119,47.0256,46.9433,46.9776,145756.0
2016-09-13 14:50:00,68.47,68.54,68.45,68.46,120643.0,46.9776,47.0256,46.9639,46.9707,120643.0
2016-09-13 14:55:00,68.47,68.49,68.36,68.36,158990.0,46.9776,46.9913,46.9021,46.9021,158990.0
2016-09-13 15:00:00,68.36,68.42,68.32,68.36,194538.0,46.9021,46.9433,46.8747,46.9021,194538.0
2016-09-13 15:05:00,68.36,68.43,68.32,68.41,145323.0,46.9021,46.9501,46.8747,46.9364,145323.0
2016-09-13 15:10:00,68.42,68.43,68.3,68.33,237101.0,46.9433,46.9501,46.861,46.8815,237101.0
2016-09-13 15:15:00,68.33,68.57,68.33,68.5,260935.0,46.8815,47.0462,46.8815,46.9982,260935.0
2016-09-13 15:20:00,68.5,68.61,68.45,68.47,268953.0,46.9982,47.0736,46.9639,46.9776,268953.0
2016-09-13 15:25:00,68.48,68.54,68.45,68.5,205423.0,46.9845,47.0256,46.9639,46.9982,205423.0
2016-09-13 15:30:00,68.5,68.62,68.49,68.53,389616.0,46.9982,47.0805,46.9913,47.0188,389616.0
2016-09-13 15:35:00,68.53,68.59,68.5,68.57,281891.0,47.0188,47.0599,46.9982,47.0462,281891.0
2016-09-13 15:40:00,68.57,68.57,68.33,68.39,434937.0,47.0462,47.0462,46.8815,46.9227,434937.0
2016-09-13 15:45:00,68.38,68.48,68.3,68.43,385638.0,46.9158,46.9845,46.861,46.9501,385638.0
2016-09-13 15:50:00,68.43,68.62,68.43,68.61,514839.0,46.9501,47.0805,46.9501,47.0736,514839.0
2016-09-13 15:55:00,68.6,68.61,68.39,68.4,1532666.0,47.0668,47.0736,46.9227,46.9296,1532666.0
2016-09-14 09:30:00,68.22,68.3,67.82,68.04,1037945.0,46.8061,46.861,46.5316,46.6826,1037945.0
2016-09-14 09:35:00,68.05,68.14,67.98,68.12,272894.0,46.6894,46.7512,46.6414,46.7375,272894.0
2016-09-14 09:40:00,68.12,68.16,67.94,68.03,323860.0,46.7375,46.7649,46.614,46.6757,323860.0
2016-09-14 09:45:00,68.02,68.02,67.88,67.9,255788.0,46.6688,46.6688,46.5728,46.5865,255788.0
2016-09-14 09:50:00,67.9,67.91,67.79,67.91,256200.0,46.5865,46.5934,46.511,46.5934,256200.0
2016-09-14 09:55:00,67.91,68.11,67.87,68.0,355454.0,46.5934,46.7306,46.5659,46.6551,355454.0
2016-09-14 10:00:00,67.99,68.23,67.98,68.13,224097.0,46.6483,46.8129,46.6414,46.7443,224097.0
2016-09-14 10:05:00,68.12,68.38,68.12,68.36,157928.0,46.7375,46.9158,46.7375,46.9021,157928.0
2016-09-14 10:10:00,68.36,68.4,68.32,68.33,248425.0,46.9021,46.9296,46.8747,46.8815,248425.0
2016-09-14 10:15:00,68.34,68.35,68.25,68.32,267676.0,46.8884,46.8953,46.8266,46.8747,267676.0
2016-09-14 10:20:00,68.32,68.53,68.27,68.5,148168.0,46.8747,47.0188,46.8404,46.9982,148168.0
2016-09-14 10:25:00,68.49,68.58,68.39,68.52,212164.0,46.9913,47.0531,46.9227,47.0119,212164.0
2016-09-14 10:30:00,68.53,69.11,68.49,69.1,1910505.0,47.0188,47.4167,46.9913,47.4098,1910505.0
2016-09-14 10:35:00,69.11,69.12,68.7,68.74,809987.0,47.4167,47.4236,47.1354,47.1628,809987.0
2016-09-14 10:40:00,68.73,68.77,68.41,68.49,527802.0,47.156,47.1834,46.9364,46.9913,527802.0
2016-09-14 10:45:00,68.49,68.61,68.32,68.36,698337.0,46.9913,47.0736,46.8747,46.9021,698337.0
2016-09-14 10:50:00,68.35,68.37,68.1,68.12,603669.0,46.8953,46.909,46.7237,46.7375,603669.0
2016-09-14 10:55:00,68.13,68.28,68.12,68.24,257479.0,46.7443,46.8472,46.7375,46.8198,257479.0
2016-09-14 11:00:00,68.22,68.4,68.2,68.31,256619.0,46.8061,46.9296,46.7923,46.8678,256619.0
2016-09-14 11:05:00,68.31,68.32,68.04,68.06,180274.0,46.8678,46.8747,46.6826,46.6963,180274.0
2016-09-14 11:10:00,68.06,68.15,67.95,68.04,228763.0,46.6963,46.758,46.6208,46.6826,228763.0
2016-09-14 11:15:00,68.05,68.24,68.05,68.24,525350.0,46.6894,46.8198,46.6894,46.8198,525350.0
2016-09-14 11:20:00,68.24,68.38,68.16,68.22,147633.0,46.8198,46.9158,46.7649,46.8061,147633.0
2016-09-14 11:25:00,68.23,68.34,68.19,68.2,169298.0,46.8129,46.8884,46.7855,46.7923,169298.0
2016-09-14 11:30:00,68.2,68.2,67.99,67.99,319938.0,46.7923,46.7923,46.6483,46.6483,319938.0
2016-09-14 11:35:00,67.99,68.09,67.95,68.08,99190.0,46.6483,46.7169,46.6208,46.71,99190.0
2016-09-14 11:40:00,68.08,68.08,67.95,67.96,95868.0,46.71,46.71,46.6208,46.6277,95868.0
2016-09-14 11:45:00,67.96,67.99,67.86,67.87,119792.0,46.6277,46.6483,46.5591,46.5659,119792.0
2016-09-14 11:50:00,67.88,67.95,67.87,67.91,107598.0,46.5728,46.6208,46.5659,46.5934,107598.0
2016-09-14 11:55:00,67.92,68.08,67.92,68.08,53730.0,46.6002,46.71,46.6002,46.71,53730.0
2016-09-14 12:00:00,68.08,68.13,68.02,68.07,106866.0,46.71,46.7443,46.6688,46.7032,106866.0
2016-09-14 12:05:00,68.07,68.14,68.03,68.07,101085.0,46.7032,46.7512,46.6757,46.7032,101085.0
2016-09-14 12:10:00,68.08,68.1,68.03,68.05,52215.0,46.71,46.7237,46.6757,46.6894,52215.0
2016-09-14 12:15:00,68.06,68.17,68.05,68.08,117408.0,46.6963,46.7718,46.6894,46.71,117408.0
2016-09-14 12:20:00,68.08,68.11,68.05,68.05,86504.0,46.71,46.7306,46.6894,46.6894,86504.0
2016-09-14 12:25:00,68.06,68.09,68.03,68.05,105298.0,46.6963,46.7169,46.6757,46.6894,105298.0
2016-09-14 12:30:00,68.05,68.07,67.98,67.98,111580.0,46.6894,46.7032,46.6414,46.6414,111580.0
2016-09-14 12:35:00,67.98,68.02,67.88,67.88,119787.0,46.6414,46.6688,46.5728,46.5728,119787.0
2016-09-14 12:40:00,67.88,67.89,67.79,67.79,572928.0,46.5728,46.5797,46.511,46.511,572928.0
2016-09-14 12:45:00,67.8,67.87,67.8,67.81,129329.0,46.5179,46.5659,46.5179,46.5248,129329.0
2016-09-14 12:50:00,67.81,67.89,67.81,67.82,102429.0,46.5248,46.5797,46.5248,46.5316,102429.0
2016-09-14 12:55:00,67.82,67.96,67.82,67.93,144572.0,46.5316,46.6277,46.5316,46.6071,144572.0
2016-09-14 13:00:00,67.92,67.95,67.86,67.87,66051.0,46.6002,46.6208,46.5591,46.5659,66051.0
2016-09-14 13:05:00,67.88,67.97,67.86,67.94,63284.0,46.5728,46.6345,46.5591,46.614,63284.0
2016-09-14 13:10:00,67.93,67.93,67.83,67.89,114531.0,46.6071,46.6071,46.5385,46.5797,114531.0
2016-09-14 13:15:00,67.88,67.93,67.85,67.9,107166.0,46.5728,46.6071,46.5522,46.5865,107166.0
2016-09-14 13:20:00,67.89,67.95,67.85,67.95,137278.0,46.5797,46.6208,46.5522,46.6208,137278.0
2016-09-14 13:25:00,67.96,67.97,67.86,67.88,664000.0,46.6277,46.6345,46.5591,46.5728,664000.0
2016-09-14 13:30:00,67.89,67.98,67.88,67.95,259849.0,46.5797,46.6414,46.5728,46.6208,259849.0
2016-09-14 13:35:00,67.95,67.96,67.83,67.86,404098.0,46.6208,46.6277,46.5385,46.5591,404098.0
2016-09-14 13:40:00,67.86,67.9,67.8,67.86,83570.0,46.5591,46.5865,46.5179,46.5591,83570.0
2016-09-14 13:45:00,67.86,67.9,67.79,67.79,111969.0,46.5591,46.5865,46.511,46.511,111969.0
2016-09-14 13:50:00,67.79,67.86,67.77,67.81,171845.0,46.511,46.5591,46.4973,46.5248,171845.0
2016-09-14 13:55:00,67.8,67.83,67.76,67.78,123930.0,46.5179,46.5385,46.4905,46.5042,123930.0
2016-09-14 14:00:00,67.77,67.83,67.73,67.73,233425.0,46.4973,46.5385,46.4699,46.4699,233425.0
2016-09-14 14:05:00,67.73,67.78,67.64,67.66,161903.0,46.4699,46.5042,46.4081,46.4218,161903.0
2016-09-14 14:10:00,67.66,67.66,67.58,67.61,195551.0,46.4218,46.4218,46.367,46.3875,195551.0
2016-09-14 14:15:00,67.61,67.67,67.58,67.65,218670.0,46.3875,46.4287,46.367,46.415,218670.0
2016-09-14 14:20:00,67.65,67.73,67.58,67.69,156405.0,46.415,46.4699,46.367,46.4424,156405.0
2016-09-14 14:25:00,67.69,67.74,67.6,67.71,211863.0,46.4424,46.4767,46.3807,46.4562,211863.0
2016-09-14 14:30:00,67.71,67.71,67.61,67.65,487999.0,46.4562,46.4562,46.3875,46.415,487999.0
2016-09-14 14:35:00,67.65,67.68,67.61,67.64,130024.0,46.415,46.4356,46.3875,46.4081,130024.0
2016-09-14 14:40:00,67.65,67.72,67.59,67.71,307862.0,46.415,46.463,46.3738,46.4562,307862.0
2016-09-14 14:45:00,67.7,67.73,67.62,67.66,181043.0,46.4493,46.4699,46.3944,46.4218,181043.0
2016-09-14 14:50:00,67.67,67.68,67.6,67.6,275388.0,46.4287,46.4356,46.3807,46.3807,275388.0
2016-09-14 14:55:00,67.61,67.72,67.6,67.69,87767.0,46.3875,46.463,46.3807,46.4424,87767.0
2016-09-14 15:00:00,67.68,67.71,67.64,67.68,242819.0,46.4356,46.4562,46.4081,46.4356,242819.0
2016-09-14 15:05:00,67.68,67.71,67.58,67.61,246024.0,46.4356,46.4562,46.367,46.3875,246024.0
2016-09-14 15:10:00,67.62,67.62,67.53,67.57,140048.0,46.3944,46.3944,46.3327,46.3601,140048.0
2016-09-14 15:15:00,67.57,67.58,67.48,67.52,230165.0,46.3601,46.367,46.2983,46.3258,230165.0
2016-09-14 15:20:00,67.51,67.57,67.43,67.45,293663.0,46.3189,46.3601,46.264,46.2778,293663.0
2016-09-14 15:25:00,67.45,67.49,67.39,67.43,252929.0,46.2778,46.3052,46.2366,46.264,252929.0
2016-09-14 15:30:00,67.42,67.54,67.42,67.51,440355.0,46.2572,46.3395,46.2572,46.3189,440355.0
2016-09-14 15:35:00,67.51,67.52,67.45,67.5,526981.0,46.3189,46.3258,46.2778,46.3121,526981.0
2016-09-14 15:40:00,67.5,67.55,67.47,67.51,625363.0,46.3121,46.3464,46.2915,46.3189,625363.0
2016-09-14 15:45:00,67.51,67.61,67.49,67.6,438810.0,46.3189,46.3875,46.3052,46.3807,438810.0
2016-09-14 15:50:00,67.59,67.66,67.51,67.66,679408.0,46.3738,46.4218,46.3189,46.4218,679408.0
2016-09-14 15:55:00,67.65,67.66,67.5,67.61,1931119.0,46.415,46.4218,46.3121,46.3875,1931119.0
2016-09-15 09:30:00,67.84,68.14,67.73,68.09,733802.0,46.5453,46.7512,46.4699,46.7169,733802.0
2016-09-15 09:35:00,68.09,68.13,67.76,67.86,484365.0,46.7169,46.7443,46.4905,46.5591,484365.0
2016-09-15 09:40:00,67.84,68.01,67.81,67.88,492296.0,46.5453,46.662,46.5248,46.5728,492296.0
2016-09-15 09:45:00,67.89,67.91,67.73,67.89,217322.0,46.5797,46.5934,46.4699,46.5797,217322.0
2016-09-15 09:50:00,67.89,68.09,67.84,68.03,285895.0,46.5797,46.7169,46.5453,46.6757,285895.0
2016-09-15 09:55:00,68.03,68.07,67.89,68.04,549799.0,46.6757,46.7032,46.5797,46.6826,549799.0
2016-09-15 10:00:00,68.04,68.11,67.96,68.09,647340.0,46.6826,46.7306,46.6277,46.7169,647340.0
2016-09-15 10:05:00,68.09,68.27,68.08,68.19,372818.0,46.7169,46.8404,46.71,46.7855,372818.0
2016-09-15 10:10:00,68.19,68.25,68.09,68.19,151121.0,46.7855,46.8266,46.7169,46.7855,151121.0
2016-09-15 10:15:00,68.17,68.24,67.99,68.08,591611.0,46.7718,46.8198,46.6483,46.71,591611.0
2016-09-15 10:20:00,68.07,68.11,68.01,68.01,214393.0,46.7032,46.7306,46.662,46.662,214393.0
2016-09-15 10:25:00,68.01,68.03,67.92,67.94,99534.0,46.662,46.6757,46.6002,46.614,99534.0
2016-09-15 10:30:00,67.95,68.01,67.91,67.92,124250.0,46.6208,46.662,46.5934,46.6002,124250.0
2016-09-15 10:35:00,67.92,68.05,67.89,68.05,101915.0,46.6002,46.6894,46.5797,46.6894,101915.0
2016-09-15 10:40:00,68.05,68.06,67.84,67.9,191946.0,46.6894,46.6963,46.5453,46.5865,191946.0
2016-09-15 10:45:00,67.9,68.07,67.9,68.06,145621.0,46.5865,46.7032,46.5865,46.6963,145621.0
2016-09-15 10:50:00,68.07,68.19,68.07,68.18,118181.0,46.7032,46.7855,46.7032,46.7786,118181.0
2016-09-15 10:55:00,68.19,68.29,68.18,68.27,228311.0,46.7855,46.8541,46.7786,46.8404,228311.0
2016-09-15 11:00:00,68.28,68.38,68.27,68.27,89107.0,46.8472,46.9158,46.8404,46.8404,89107.0
2016-09-15 11:05:00,68.28,68.36,68.24,68.32,188731.0,46.8472,46.9021,46.8198,46.8747,188731.0
2016-09-15 11:10:00,68.31,68.42,68.3,68.42,121852.0,46.8678,46.9433,46.861,46.9433,121852.0
2016-09-15 11:15:00,68.42,68.47,68.39,68.41,165189.0,46.9433,46.9776,46.9227,46.9364,165189.0
2016-09-15 11:20:00,68.4,68.47,68.31,68.47,176568.0,46.9296,46.9776,46.8678,46.9776,176568.0
2016-09-15 11:25:00,68.47,68.61,68.43,68.57,279186.0,46.9776,47.0736,46.9501,47.0462,279186.0
2016-09-15 11:30:00,68.58,68.64,68.51,68.57,152060.0,47.0531,47.0942,47.005,47.0462,152060.0
2016-09-15 11:35:00,68.56,68.59,68.47,68.51,81316.0,47.0393,47.0599,46.9776,47.005,81316.0
2016-09-15 11:40:00,68.51,68.54,68.46,68.47,65695.0,47.005,47.0256,46.9707,46.9776,65695.0
2016-09-15 11:45:00,68.46,68.53,68.46,68.5,104805.0,46.9707,47.0188,46.9707,46.9982,104805.0
2016-09-15 11:50:00,68.51,68.68,68.5,68.64,134754.0,47.005,47.1217,46.9982,47.0942,134754.0
2016-09-15 11:55:00,68.64,68.67,68.58,68.63,229723.0,47.0942,47.1148,47.0531,47.0874,229723.0
2016-09-15 12:00:00,68.62,68.77,68.62,68.73,208354.0,47.0805,47.1834,47.0805,47.156,208354.0
2016-09-15 12:05:00,68.73,68.88,68.73,68.88,252900.0,47.156,47.2589,47.156,47.2589,252900.0
2016-09-15 12:10:00,68.87,68.88,68.74,68.75,121382.0,47.252,47.2589,47.1628,47.1697,121382.0
2016-09-15 12:15:00,68.76,68.83,68.7,68.83,201200.0,47.1766,47.2246,47.1354,47.2246,201200.0
2016-09-15 12:20:00,68.83,68.89,68.82,68.85,198542.0,47.2246,47.2658,47.2177,47.2383,198542.0
2016-09-15 12:25:00,68.86,68.87,68.68,68.71,81414.0,47.2452,47.252,47.1217,47.1423,81414.0
2016-09-15 12:30:00,68.72,68.75,68.59,68.6,107230.0,47.1491,47.1697,47.0599,47.0668,107230.0
2016-09-15 12:35:00,68.6,68.6,68.51,68.59,196238.0,47.0668,47.0668,47.005,47.0599,196238.0
2016-09-15 12:40:00,68.59,68.6,68.45,68.5,101885.0,47.0599,47.0668,46.9639,46.9982,101885.0
2016-09-15 12:45:00,68.5,68.53,68.47,68.5,101339.0,46.9982,47.0188,46.9776,46.9982,101339.0
2016-09-15 12:50:00,68.5,68.54,68.47,68.51,205831.0,46.9982,47.0256,46.9776,47.005,205831.0
2016-09-15 12:55:00,68.51,68.55,68.47,68.48,126364.0,47.005,47.0325,46.9776,46.9845,126364.0
2016-09-15 13:00:00,68.48,68.59,68.48,68.54,68009.0,46.9845,47.0599,46.9845,47.0256,68009.0
2016-09-15 13:05:00,68.53,68.54,68.44,68.46,88309.0,47.0188,47.0256,46.957,46.9707,88309.0
2016-09-15 13:10:00,68.46,68.47,68.4,68.44,153125.0,46.9707,46.9776,46.9296,46.957,153125.0
2016-09-15 13:15:00,68.44,68.57,68.42,68.56,113151.0,46.957,47.0462,46.9433,47.0393,113151.0
2016-09-15 13:20:00,68.55,68.6,68.53,68.58,95441.0,47.0325,47.0668,47.0188,47.0531,95441.0
2016-09-15 13:25:00,68.58,68.61,68.49,68.52,211445.0,47.0531,47.0736,46.9913,47.0119,211445.0
2016-09-15 13:30:00,68.53,68.62,68.51,68.62,90147.0,47.0188,47.0805,47.005,47.0805,90147.0
2016-09-15 13:35:00,68.61,68.65,68.6,68.64,103040.0,47.0736,47.1011,47.0668,47.0942,103040.0
2016-09-15 13:40:00,68.63,68.79,68.63,68.78,256237.0,47.0874,47.1971,47.0874,47.1903,256237.0
2016-09-15 13:45:00,68.78,68.79,68.73,68.77,108341.0,47.1903,47.1971,47.156,47.1834,108341.0
2016-09-15 13:50:00,68.77,68.79,68.71,68.74,108018.0,47.1834,47.1971,47.1423,47.1628,108018.0
2016-09-15 13:55:00,68.74,68.76,68.7,68.75,179046.0,47.1628,47.1766,47.1354,47.1697,179046.0
2016-09-15 14:00:00,68.76,68.8,68.76,68.77,144965.0,47.1766,47.204,47.1766,47.1834,144965.0
2016-09-15 14:05:00,68.78,68.79,68.74,68.78,153131.0,47.1903,47.1971,47.1628,47.1903,153131.0
2016-09-15 14:10:00,68.78,68.79,68.74,68.78,132608.0,47.1903,47.1971,47.1628,47.1903,132608.0
2016-09-15 14:15:00,68.78,68.86,68.78,68.86,122420.0,47.1903,47.2452,47.1903,47.2452,122420.0
2016-09-15 14:20:00,68.86,68.91,68.85,68.88,98473.0,47.2452,47.2795,47.2383,47.2589,98473.0
2016-09-15 14:25:00,68.88,68.88,68.74,68.76,66161.0,47.2589,47.2589,47.1628,47.1766,66161.0
2016-09-15 14:30:00,68.76,68.79,68.73,68.78,94648.0,47.1766,47.1971,47.156,47.1903,94648.0
2016-09-15 14:35:00,68.78,68.79,68.69,68.75,58131.0,47.1903,47.1971,47.1285,47.1697,58131.0
2016-09-15 14:40:00,68.75,68.75,68.68,68.71,113156.0,47.1697,47.1697,47.1217,47.1423,113156.0
2016-09-15 14:45:00,68.71,68.72,68.66,68.67,49920.0,47.1423,47.1491,47.108,47.1148,49920.0
2016-09-15 14:50:00,68.67,68.68,68.59,68.6,56961.0,47.1148,47.1217,47.0599,47.0668,56961.0
2016-09-15 14:55:00,68.6,68.63,68.59,68.63,42665.0,47.0668,47.0874,47.0599,47.0874,42665.0
2016-09-15 15:00:00,68.63,68.68,68.62,68.67,113716.0,47.0874,47.1217,47.0805,47.1148,113716.0
2016-09-15 15:05:00,68.67,68.68,68.55,68.56,103070.0,47.1148,47.1217,47.0325,47.0393,103070.0
2016-09-15 15:10:00,68.56,68.56,68.51,68.52,76678.0,47.0393,47.0393,47.005,47.0119,76678.0
2016-09-15 15:15:00,68.52,68.54,68.36,68.37,143052.0,47.0119,47.0256,46.9021,46.909,143052.0
2016-09-15 15:20:00,68.38,68.44,68.37,68.39,122827.0,46.9158,46.957,46.909,46.9227,122827.0
2016-09-15 15:25:00,68.39,68.43,68.38,68.42,142829.0,46.9227,46.9501,46.9158,46.9433,142829.0
2016-09-15 15:30:00,68.42,68.44,68.38,68.41,250259.0,46.9433,46.957,46.9158,46.9364,250259.0
2016-09-15 15:35:00,68.4,68.47,68.39,68.47,164580.0,46.9296,46.9776,46.9227,46.9776,164580.0
2016-09-15 15:40:00,68.47,68.48,68.42,68.46,196356.0,46.9776,46.9845,46.9433,46.9707,196356.0
2016-09-15 15:45:00,68.47,68.51,68.37,68.38,215871.0,46.9776,47.005,46.909,46.9158,215871.0
2016-09-15 15:50:00,68.39,68.39,68.31,68.32,375001.0,46.9227,46.9227,46.8678,46.8747,375001.0
2016-09-15 15:55:00,68.33,68.43,68.32,68.4,983241.0,46.8815,46.9501,46.8747,46.9296,983241.0
2016-09-16 09:30:00,67.14,67.38,67.01,67.33,720941.0,46.3454,46.5111,46.2557,46.4766,720941.0
2016-09-16 09:35:00,67.34,67.43,67.22,67.31,498100.0,46.4835,46.5456,46.4007,46.4628,498100.0
2016-09-16 09:40:00,67.32,67.35,67.2,67.34,289217.0,46.4697,46.4904,46.3869,46.4835,289217.0
2016-09-16 09:45:00,67.34,67.56,67.31,67.51,301591.0,46.4835,46.6354,46.4628,46.6008,301591.0
2016-09-16 09:50:00,67.5,67.55,67.41,67.45,185602.0,46.5939,46.6285,46.5318,46.5594,185602.0
2016-09-16 09:55:00,67.44,67.6,67.43,67.54,138655.0,46.5525,46.663,46.5456,46.6215,138655.0
2016-09-16 10:00:00,67.53,67.59,67.35,67.38,289606.0,46.6146,46.6561,46.4904,46.5111,289606.0
2016-09-16 10:05:00,67.36,67.36,67.2,67.25,297019.0,46.4973,46.4973,46.3869,46.4214,297019.0
2016-09-16 10:10:00,67.25,67.25,67.12,67.18,354207.0,46.4214,46.4214,46.3316,46.373,354207.0
2016-09-16 10:15:00,67.18,67.37,67.12,67.31,239385.0,46.373,46.5042,46.3316,46.4628,239385.0
2016-09-16 10:20:00,67.31,67.31,67.2,67.26,181734.0,46.4628,46.4628,46.3869,46.4283,181734.0
2016-09-16 10:25:00,67.25,67.34,67.17,67.31,124710.0,46.4214,46.4835,46.3661,46.4628,124710.0
2016-09-16 10:30:00,67.32,67.43,67.3,67.37,248097.0,46.4697,46.5456,46.4559,46.5042,248097.0
2016-09-16 10:35:00,67.37,67.51,67.31,67.51,315049.0,46.5042,46.6008,46.4628,46.6008,315049.0
2016-09-16 10:40:00,67.51,67.65,67.45,67.64,183835.0,46.6008,46.6975,46.5594,46.6906,183835.0
2016-09-16 10:45:00,67.62,67.7,67.59,67.59,218132.0,46.6768,46.732,46.6561,46.6561,218132.0
2016-09-16 10:50:00,67.6,67.66,67.57,67.64,92398.0,46.663,46.7044,46.6423,46.6906,92398.0
2016-09-16 10:55:00,67.64,67.64,67.44,67.44,146797.0,46.6906,46.6906,46.5525,46.5525,146797.0
2016-09-16 11:00:00,67.44,67.48,67.37,67.41,167329.0,46.5525,46.5801,46.5042,46.5318,167329.0
2016-09-16 11:05:00,67.4,67.56,67.39,67.5,72279.0,46.5249,46.6354,46.518,46.5939,72279.0
2016-09-16 11:10:00,67.5,67.59,67.48,67.54,44474.0,46.5939,46.6561,46.5801,46.6215,44474.0
2016-09-16 11:15:00,67.54,67.62,67.47,67.53,83962.0,46.6215,46.6768,46.5732,46.6146,83962.0
2016-09-16 11:20:00,67.52,67.53,67.44,67.48,59336.0,46.6077,46.6146,46.5525,46.5801,59336.0
2016-09-16 11:25:00,67.47,67.49,67.41,67.46,71821.0,46.5732,46.587,46.5318,46.5663,71821.0
2016-09-16 11:30:00,67.46,67.49,67.41,67.46,90745.0,46.5663,46.587,46.5318,46.5663,90745.0
2016-09-16 11:35:00,67.45,67.58,67.44,67.55,45903.0,46.5594,46.6492,46.5525,46.6285,45903.0
2016-09-16 11:40:00,67.54,67.54,67.44,67.51,57748.0,46.6215,46.6215,46.5525,46.6008,57748.0
2016-09-16 11:45:00,67.51,67.59,67.47,67.51,103715.0,46.6008,46.6561,46.5732,46.6008,103715.0
2016-09-16 11:50:00,67.51,67.53,67.45,67.49,44105.0,46.6008,46.6146,46.5594,46.587,44105.0
2016-09-16 11:55:00,67.49,67.52,67.46,67.51,60372.0,46.587,46.6077,46.5663,46.6008,60372.0
2016-09-16 12:00:00,67.5,67.52,67.44,67.44,116013.0,46.5939,46.6077,46.5525,46.5525,116013.0
2016-09-16 12:05:00,67.44,67.53,67.43,67.52,73929.0,46.5525,46.6146,46.5456,46.6077,73929.0
2016-09-16 12:10:00,67.52,67.53,67.46,67.47,46889.0,46.6077,46.6146,46.5663,46.5732,46889.0
2016-09-16 12:15:00,67.47,67.49,67.45,67.47,43516.0,46.5732,46.587,46.5594,46.5732,43516.0
2016-09-16 12:20:00,67.47,67.51,67.45,67.5,113380.0,46.5732,46.6008,46.5594,46.5939,113380.0
2016-09-16 12:25:00,67.49,67.52,67.45,67.49,64592.0,46.587,46.6077,46.5594,46.587,64592.0
2016-09-16 12:30:00,67.5,67.53,67.43,67.44,49922.0,46.5939,46.6146,46.5456,46.5525,49922.0
2016-09-16 12:35:00,67.45,67.48,67.44,67.46,43386.0,46.5594,46.5801,46.5525,46.5663,43386.0
2016-09-16 12:40:00,67.47,67.48,67.4,67.43,73268.0,46.5732,46.5801,46.5249,46.5456,73268.0
2016-09-16 12:45:00,67.42,67.47,67.37,67.41,83070.0,46.5387,46.5732,46.5042,46.5318,83070.0
2016-09-16 12:50:00,67.41,67.45,67.36,67.44,98042.0,46.5318,46.5594,46.4973,46.5525,98042.0
2016-09-16 12:55:00,67.44,67.45,67.39,67.39,190744.0,46.5525,46.5594,46.518,46.518,190744.0
2016-09-16 13:00:00,67.39,67.44,67.38,67.39,81296.0,46.518,46.5525,46.5111,46.518,81296.0
2016-09-16 13:05:00,67.39,67.39,67.3,67.31,57404.0,46.518,46.518,46.4559,46.4628,57404.0
2016-09-16 13:10:00,67.31,67.35,67.24,67.25,101991.0,46.4628,46.4904,46.4145,46.4214,101991.0
2016-09-16 13:15:00,67.24,67.3,67.23,67.28,120961.0,46.4145,46.4559,46.4076,46.4421,120961.0
2016-09-16 13:20:00,67.27,67.34,67.25,67.33,46529.0,46.4352,46.4835,46.4214,46.4766,46529.0
2016-09-16 13:25:00,67.32,67.33,67.28,67.29,112109.0,46.4697,46.4766,46.4421,46.449,112109.0
2016-09-16 13:30:00,67.28,67.31,67.23,67.24,118865.0,46.4421,46.4628,46.4076,46.4145,118865.0
2016-09-16 13:35:00,67.23,67.28,67.22,67.24,112317.0,46.4076,46.4421,46.4007,46.4145,112317.0
2016-09-16 13:40:00,67.24,67.27,67.18,67.19,147218.0,46.4145,46.4352,46.373,46.38,147218.0
2016-09-16 13:45:00,67.19,67.2,67.14,67.18,68608.0,46.38,46.3869,46.3454,46.373,68608.0
2016-09-16 13:50:00,67.18,67.23,67.15,67.23,92474.0,46.373,46.4076,46.3523,46.4076,92474.0
2016-09-16 13:55:00,67.23,67.25,67.18,67.23,70023.0,46.4076,46.4214,46.373,46.4076,70023.0
2016-09-16 14:00:00,67.23,67.23,67.17,67.2,89046.0,46.4076,46.4076,46.3661,46.3869,89046.0
2016-09-16 14:05:00,67.2,67.28,67.2,67.27,62561.0,46.3869,46.4421,46.3869,46.4352,62561.0
2016-09-16 14:10:00,67.27,67.31,67.25,67.29,232960.0,46.4352,46.4628,46.4214,46.449,232960.0
2016-09-16 14:15:00,67.28,67.3,67.26,67.29,108704.0,46.4421,46.4559,46.4283,46.449,108704.0
2016-09-16 14:20:00,67.29,67.32,67.24,67.26,60311.0,46.449,46.4697,46.4145,46.4283,60311.0
2016-09-16 14:25:00,67.26,67.39,67.24,67.37,65333.0,46.4283,46.518,46.4145,46.5042,65333.0
2016-09-16 14:30:00,67.37,67.46,67.36,67.45,331031.0,46.5042,46.5663,46.4973,46.5594,331031.0
2016-09-16 14:35:00,67.45,67.52,67.45,67.48,212063.0,46.5594,46.6077,46.5594,46.5801,212063.0
2016-09-16 14:40:00,67.48,67.53,67.45,67.53,132741.0,46.5801,46.6146,46.5594,46.6146,132741.0
2016-09-16 14:45:00,67.52,67.54,67.49,67.52,463819.0,46.6077,46.6215,46.587,46.6077,463819.0
2016-09-16 14:50:00,67.52,67.52,67.45,67.47,207536.0,46.6077,46.6077,46.5594,46.5732,207536.0
2016-09-16 14:55:00,67.47,67.47,67.35,67.38,146209.0,46.5732,46.5732,46.4904,46.5111,146209.0
2016-09-16 15:00:00,67.38,67.46,67.37,67.41,131224.0,46.5111,46.5663,46.5042,46.5318,131224.0
2016-09-16 15:05:00,67.41,67.46,67.41,67.44,166113.0,46.5318,46.5663,46.5318,46.5525,166113.0
2016-09-16 15:10:00,67.43,67.46,67.38,67.45,140131.0,46.5456,46.5663,46.5111,46.5594,140131.0
2016-09-16 15:15:00,67.45,67.49,67.41,67.46,251924.0,46.5594,46.587,46.5318,46.5663,251924.0
2016-09-16 15:20:00,67.47,67.54,67.47,67.51,220098.0,46.5732,46.6215,46.5732,46.6008,220098.0
2016-09-16 15:25:00,67.5,67.52,67.46,67.47,153737.0,46.5939,46.6077,46.5663,46.5732,153737.0
2016-09-16 15:30:00,67.47,67.63,67.46,67.58,274160.0,46.5732,46.6837,46.5663,46.6492,274160.0
2016-09-16 15:35:00,67.59,67.6,67.54,67.58,278679.0,46.6561,46.663,46.6215,46.6492,278679.0
2016-09-16 15:40:00,67.59,67.59,67.54,67.56,279808.0,46.6561,46.6561,46.6215,46.6354,279808.0
2016-09-16 15:45:00,67.55,67.59,67.54,67.58,469875.0,46.6285,46.6561,46.6215,46.6492,469875.0
2016-09-16 15:50:00,67.57,67.58,67.51,67.53,624481.0,46.6423,46.6492,46.6008,46.6146,624481.0
2016-09-16 15:55:00,67.53,67.54,67.41,67.46,1257467.0,46.6146,46.6215,46.5318,46.5663,1257467.0
2016-09-19 09:30:00,68.0,68.13,67.87,67.91,520657.0,46.9391,47.0288,46.8493,46.877,520657.0
2016-09-19 09:35:00,67.91,67.95,67.76,67.83,168183.0,46.877,46.9046,46.7734,46.8217,168183.0
2016-09-19 09:40:00,67.82,67.82,67.68,67.73,245645.0,46.8148,46.8148,46.7182,46.7527,245645.0
2016-09-19 09:45:00,67.73,68.01,67.73,67.99,170119.0,46.7527,46.946,46.7527,46.9322,170119.0
2016-09-19 09:50:00,67.98,68.0,67.91,67.94,141168.0,46.9253,46.9391,46.877,46.8977,141168.0
2016-09-19 09:55:00,67.95,68.07,67.92,68.05,145045.0,46.9046,46.9874,46.8839,46.9736,145045.0
2016-09-19 10:00:00,68.05,68.08,67.99,68.03,79773.0,46.9736,46.9943,46.9322,46.9598,79773.0
2016-09-19 10:05:00,68.02,68.04,67.98,68.0,96974.0,46.9529,46.9667,46.9253,46.9391,96974.0
2016-09-19 10:10:00,68.0,68.02,67.95,67.95,52077.0,46.9391,46.9529,46.9046,46.9046,52077.0
2016-09-19 10:15:00,67.96,68.17,67.96,68.16,144744.0,46.9115,47.0564,46.9115,47.0495,144744.0
2016-09-19 10:20:00,68.16,68.17,68.08,68.13,134392.0,47.0495,47.0564,46.9943,47.0288,134392.0
2016-09-19 10:25:00,68.13,68.13,68.07,68.08,66819.0,47.0288,47.0288,46.9874,46.9943,66819.0
2016-09-19 10:30:00,68.09,68.19,68.08,68.17,93308.0,47.0012,47.0702,46.9943,47.0564,93308.0
2016-09-19 10:35:00,68.17,68.17,68.06,68.09,98493.0,47.0564,47.0564,46.9805,47.0012,98493.0
2016-09-19 10:40:00,68.09,68.15,68.08,68.15,89371.0,47.0012,47.0426,46.9943,47.0426,89371.0
2016-09-19 10:45:00,68.15,68.17,68.07,68.08,227967.0,47.0426,47.0564,46.9874,46.9943,227967.0
2016-09-19 10:50:00,68.08,68.12,68.03,68.05,106504.0,46.9943,47.0219,46.9598,46.9736,106504.0
2016-09-19 10:55:00,68.04,68.12,68.03,68.08,143039.0,46.9667,47.0219,46.9598,46.9943,143039.0
2016-09-19 11:00:00,68.09,68.12,68.05,68.11,43619.0,47.0012,47.0219,46.9736,47.015,43619.0
2016-09-19 11:05:00,68.11,68.15,68.1,68.14,42889.0,47.015,47.0426,47.0081,47.0357,42889.0
2016-09-19 11:10:00,68.15,68.16,68.09,68.11,108758.0,47.0426,47.0495,47.0012,47.015,108758.0
2016-09-19 11:15:00,68.11,68.18,68.1,68.16,145500.0,47.015,47.0633,47.0081,47.0495,145500.0
2016-09-19 11:20:00,68.16,68.17,68.08,68.1,77607.0,47.0495,47.0564,46.9943,47.0081,77607.0
2016-09-19 11:25:00,68.09,68.13,68.07,68.1,37792.0,47.0012,47.0288,46.9874,47.0081,37792.0
2016-09-19 11:30:00,68.11,68.13,68.08,68.13,102432.0,47.015,47.0288,46.9943,47.0288,102432.0
2016-09-19 11:35:00,68.13,68.16,68.07,68.09,69821.0,47.0288,47.0495,46.9874,47.0012,69821.0
2016-09-19 11:40:00,68.08,68.09,68.02,68.02,37832.0,46.9943,47.0012,46.9529,46.9529,37832.0
2016-09-19 11:45:00,68.01,68.05,68.0,68.01,49646.0,46.946,46.9736,46.9391,46.946,49646.0
2016-09-19 11:50:00,68.01,68.04,67.96,68.03,37677.0,46.946,46.9667,46.9115,46.9598,37677.0
2016-09-19 11:55:00,68.03,68.08,68.01,68.08,52373.0,46.9598,46.9943,46.946,46.9943,52373.0
2016-09-19 12:00:00,68.07,68.1,68.06,68.08,30607.0,46.9874,47.0081,46.9805,46.9943,30607.0
2016-09-19 12:05:00,68.08,68.08,67.97,67.97,73796.0,46.9943,46.9943,46.9184,46.9184,73796.0
2016-09-19 12:10:00,67.97,67.97,67.78,67.81,165440.0,46.9184,46.9184,46.7872,46.8079,165440.0
2016-09-19 12:15:00,67.8,67.8,67.65,67.7,185405.0,46.801,46.801,46.6975,46.732,185405.0
2016-09-19 12:20:00,67.7,67.74,67.67,67.72,69186.0,46.732,46.7596,46.7113,46.7458,69186.0
2016-09-19 12:25:00,67.72,67.77,67.71,67.76,163410.0,46.7458,46.7803,46.7389,46.7734,163410.0
2016-09-19 12:30:00,67.75,67.81,67.74,67.76,101741.0,46.7665,46.8079,46.7596,46.7734,101741.0
2016-09-19 12:35:00,67.76,67.78,67.72,67.75,167239.0,46.7734,46.7872,46.7458,46.7665,167239.0
2016-09-19 12:40:00,67.75,67.79,67.74,67.78,61446.0,46.7665,46.7941,46.7596,46.7872,61446.0
2016-09-19 12:45:00,67.78,67.81,67.77,67.78,75000.0,46.7872,46.8079,46.7803,46.7872,75000.0
2016-09-19 12:50:00,67.78,67.87,67.78,67.83,66498.0,46.7872,46.8493,46.7872,46.8217,66498.0
2016-09-19 12:55:00,67.83,67.84,67.69,67.7,97388.0,46.8217,46.8286,46.7251,46.732,97388.0
2016-09-19 13:00:00,67.69,67.71,67.64,67.7,41657.0,46.7251,46.7389,46.6906,46.732,41657.0
2016-09-19 13:05:00,67.69,67.78,67.68,67.74,40859.0,46.7251,46.7872,46.7182,46.7596,40859.0
2016-09-19 13:10:00,67.75,67.78,67.73,67.77,35605.0,46.7665,46.7872,46.7527,46.7803,35605.0
2016-09-19 13:15:00,67.77,67.81,67.7,67.74,285403.0,46.7803,46.8079,46.732,46.7596,285403.0
2016-09-19 13:20:00,67.74,67.76,67.69,67.7,143101.0,46.7596,46.7734,46.7251,46.732,143101.0
2016-09-19 13:25:00,67.69,67.73,67.68,67.68,40115.0,46.7251,46.7527,46.7182,46.7182,40115.0
2016-09-19 13:30:00,67.68,67.68,67.54,67.54,212873.0,46.7182,46.7182,46.6215,46.6215,212873.0
2016-09-19 13:35:00,67.54,67.54,67.46,67.51,67734.0,46.6215,46.6215,46.5663,46.6008,67734.0
2016-09-19 13:40:00,67.52,67.63,67.52,67.63,55224.0,46.6077,46.6837,46.6077,46.6837,55224.0
2016-09-19 13:45:00,67.62,67.7,67.6,67.69,234718.0,46.6768,46.732,46.663,46.7251,234718.0
2016-09-19 13:50:00,67.7,67.74,67.68,67.74,41973.0,46.732,46.7596,46.7182,46.7596,41973.0
2016-09-19 13:55:00,67.74,67.78,67.71,67.76,51224.0,46.7596,46.7872,46.7389,46.7734,51224.0
2016-09-19 14:00:00,67.76,67.78,67.72,67.75,179241.0,46.7734,46.7872,46.7458,46.7665,179241.0
2016-09-19 14:05:00,67.75,67.76,67.7,67.75,35595.0,46.7665,46.7734,46.732,46.7665,35595.0
2016-09-19 14:10:00,67.76,67.82,67.74,67.81,64624.0,46.7734,46.8148,46.7596,46.8079,64624.0
2016-09-19 14:15:00,67.81,67.82,67.77,67.78,60413.0,46.8079,46.8148,46.7803,46.7872,60413.0
2016-09-19 14:20:00,67.78,67.8,67.72,67.75,65531.0,46.7872,46.801,46.7458,46.7665,65531.0
2016-09-19 14:25:00,67.75,67.77,67.71,67.74,63294.0,46.7665,46.7803,46.7389,46.7596,63294.0
2016-09-19 14:30:00,67.74,67.79,67.74,67.76,52461.0,46.7596,46.7941,46.7596,46.7734,52461.0
2016-09-19 14:35:00,67.76,67.79,67.71,67.71,59634.0,46.7734,46.7941,46.7389,46.7389,59634.0
2016-09-19 14:40:00,67.72,67.74,67.67,67.68,29051.0,46.7458,46.7596,46.7113,46.7182,29051.0
2016-09-19 14:45:00,67.68,67.81,67.68,67.77,54565.0,46.7182,46.8079,46.7182,46.7803,54565.0
2016-09-19 14:50:00,67.77,67.82,67.77,67.79,32294.0,46.7803,46.8148,46.7803,46.7941,32294.0
2016-09-19 14:55:00,67.79,67.82,67.76,67.8,50722.0,46.7941,46.8148,46.7734,46.801,50722.0
2016-09-19 15:00:00,67.81,67.85,67.79,67.82,73007.0,46.8079,46.8355,46.7941,46.8148,73007.0
2016-09-19 15:05:00,67.83,67.83,67.72,67.73,81184.0,46.8217,46.8217,46.7458,46.7527,81184.0
2016-09-19 15:10:00,67.73,67.75,67.68,67.69,88180.0,46.7527,46.7665,46.7182,46.7251,88180.0
2016-09-19 15:15:00,67.69,67.7,67.61,67.67,71445.0,46.7251,46.732,46.6699,46.7113,71445.0
2016-09-19 15:20:00,67.67,67.69,67.65,67.67,71843.0,46.7113,46.7251,46.6975,46.7113,71843.0
2016-09-19 15:25:00,67.68,67.73,67.62,67.63,81312.0,46.7182,46.7527,46.6768,46.6837,81312.0
2016-09-19 15:30:00,67.63,67.66,67.53,67.58,106382.0,46.6837,46.7044,46.6146,46.6492,106382.0
2016-09-19 15:35:00,67.58,67.63,67.53,67.63,112534.0,46.6492,46.6837,46.6146,46.6837,112534.0
2016-09-19 15:40:00,67.62,67.67,67.58,67.64,115655.0,46.6768,46.7113,46.6492,46.6906,115655.0
2016-09-19 15:45:00,67.64,67.65,67.58,67.59,111533.0,46.6906,46.6975,46.6492,46.6561,111533.0
2016-09-19 15:50:00,67.59,67.61,67.54,67.56,173354.0,46.6561,46.6699,46.6215,46.6354,173354.0
2016-09-19 15:55:00,67.55,67.56,67.4,67.42,644816.0,46.6285,46.6354,46.5249,46.5387,644816.0
2016-09-20 09:30:00,67.37,67.44,67.23,67.26,466077.0,46.5042,46.5525,46.4076,46.4283,466077.0
2016-09-20 09:35:00,67.27,67.3,67.15,67.23,200590.0,46.4352,46.4559,46.3523,46.4076,200590.0
2016-09-20 09:40:00,67.23,67.3,67.15,67.25,142569.0,46.4076,46.4559,46.3523,46.4214,142569.0
2016-09-20 09:45:00,67.24,67.3,67.18,67.26,116935.0,46.4145,46.4559,46.373,46.4283,116935.0
2016-09-20 09:50:00,67.26,67.44,67.25,67.4,211152.0,46.4283,46.5525,46.4214,46.5249,211152.0
2016-09-20 09:55:00,67.41,67.45,67.35,67.37,364016.0,46.5318,46.5594,46.4904,46.5042,364016.0
2016-09-20 10:00:00,67.38,67.5,67.38,67.48,251753.0,46.5111,46.5939,46.5111,46.5801,251753.0
2016-09-20 10:05:00,67.48,67.53,67.41,67.47,211234.0,46.5801,46.6146,46.5318,46.5732,211234.0
2016-09-20 10:10:00,67.47,67.5,67.42,67.48,168876.0,46.5732,46.5939,46.5387,46.5801,168876.0
2016-09-20 10:15:00,67.48,67.48,67.4,67.41,78387.0,46.5801,46.5801,46.5249,46.5318,78387.0
2016-09-20 10:20:00,67.4,67.44,67.34,67.37,93999.0,46.5249,46.5525,46.4835,46.5042,93999.0
2016-09-20 10:25:00,67.37,67.43,67.32,67.34,93415.0,46.5042,46.5456,46.4697,46.4835,93415.0
2016-09-20 10:30:00,67.33,67.38,67.24,67.24,98548.0,46.4766,46.5111,46.4145,46.4145,98548.0
2016-09-20 10:35:00,67.24,67.3,67.2,67.22,167402.0,46.4145,46.4559,46.3869,46.4007,167402.0
2016-09-20 10:40:00,67.22,67.27,67.2,67.21,75578.0,46.4007,46.4352,46.3869,46.3938,75578.0
2016-09-20 10:45:00,67.21,67.33,67.19,67.32,72341.0,46.3938,46.4766,46.38,46.4697,72341.0
2016-09-20 10:50:00,67.32,67.4,67.29,67.34,243885.0,46.4697,46.5249,46.449,46.4835,243885.0
2016-09-20 10:55:00,67.34,67.4,67.31,67.35,75943.0,46.4835,46.5249,46.4628,46.4904,75943.0
2016-09-20 11:00:00,67.35,67.41,67.33,67.4,69170.0,46.4904,46.5318,46.4766,46.5249,69170.0
2016-09-20 11:05:00,67.4,67.58,67.39,67.54,167066.0,46.5249,46.6492,46.518,46.6215,167066.0
2016-09-20 11:10:00,67.54,67.61,67.52,67.58,446916.0,46.6215,46.6699,46.6077,46.6492,446916.0
2016-09-20 11:15:00,67.59,67.68,67.58,67.67,213883.0,46.6561,46.7182,46.6492,46.7113,213883.0
2016-09-20 11:20:00,67.67,67.71,67.64,67.65,102542.0,46.7113,46.7389,46.6906,46.6975,102542.0
2016-09-20 11:25:00,67.65,67.74,67.63,67.69,85645.0,46.6975,46.7596,46.6837,46.7251,85645.0
2016-09-20 11:30:00,67.69,67.79,67.68,67.71,116774.0,46.7251,46.7941,46.7182,46.7389,116774.0
2016-09-20 11:35:00,67.71,67.72,67.58,67.6,79359.0,46.7389,46.7458,46.6492,46.663,79359.0
2016-09-20 11:40:00,67.6,67.68,67.59,67.67,110855.0,46.663,46.7182,46.6561,46.7113,110855.0
2016-09-20 11:45:00,67.67,67.74,67.67,67.72,75616.0,46.7113,46.7596,46.7113,46.7458,75616.0
2016-09-20 11:50:00,67.71,67.72,67.64,67.69,238199.0,46.7389,46.7458,46.6906,46.7251,238199.0
2016-09-20 11:55:00,67.69,67.75,67.58,67.59,432590.0,46.7251,46.7665,46.6492,46.6561,432590.0
2016-09-20 12:00:00,67.59,67.65,67.55,67.6,255634.0,46.6561,46.6975,46.6285,46.663,255634.0
2016-09-20 12:05:00,67.61,67.61,67.51,67.53,193466.0,46.6699,46.6699,46.6008,46.6146,193466.0
2016-09-20 12:10:00,67.53,67.53,67.39,67.39,544894.0,46.6146,46.6146,46.518,46.518,544894.0
2016-09-20 12:15:00,67.39,67.47,67.39,67.44,38771.0,46.518,46.5732,46.518,46.5525,38771.0
2016-09-20 12:20:00,67.45,67.48,67.42,67.45,156851.0,46.5594,46.5801,46.5387,46.5594,156851.0
2016-09-20 12:25:00,67.45,67.47,67.41,67.43,56594.0,46.5594,46.5732,46.5318,46.5456,56594.0
2016-09-20 12:30:00,67.43,67.44,67.37,67.37,40682.0,46.5456,46.5525,46.5042,46.5042,40682.0
2016-09-20 12:35:00,67.36,67.41,67.34,67.39,65873.0,46.4973,46.5318,46.4835,46.518,65873.0
2016-09-20 12:40:00,67.39,67.41,67.36,67.36,33521.0,46.518,46.5318,46.4973,46.4973,33521.0
2016-09-20 12:45:00,67.36,67.36,67.25,67.25,189699.0,46.4973,46.4973,46.4214,46.4214,189699.0
2016-09-20 12:50:00,67.26,67.32,67.25,67.3,205441.0,46.4283,46.4697,46.4214,46.4559,205441.0
2016-09-20 12:55:00,67.3,67.32,67.19,67.2,88103.0,46.4559,46.4697,46.38,46.3869,88103.0
2016-09-20 13:00:00,67.2,67.26,67.14,67.19,136626.0,46.3869,46.4283,46.3454,46.38,136626.0
2016-09-20 13:05:00,67.19,67.29,67.19,67.27,200569.0,46.38,46.449,46.38,46.4352,200569.0
2016-09-20 13:10:00,67.27,67.3,67.25,67.27,56737.0,46.4352,46.4559,46.4214,46.4352,56737.0
2016-09-20 13:15:00,67.27,67.33,67.22,67.33,111294.0,46.4352,46.4766,46.4007,46.4766,111294.0
2016-09-20 13:20:00,67.32,67.32,67.22,67.23,36500.0,46.4697,46.4697,46.4007,46.4076,36500.0
2016-09-20 13:25:00,67.24,67.29,67.23,67.26,43253.0,46.4145,46.449,46.4076,46.4283,43253.0
2016-09-20 13:30:00,67.27,67.27,67.21,67.25,83928.0,46.4352,46.4352,46.3938,46.4214,83928.0
2016-09-20 13:35:00,67.25,67.27,67.21,67.26,24549.0,46.4214,46.4352,46.3938,46.4283,24549.0
2016-09-20 13:40:00,67.25,67.25,67.2,67.24,41016.0,46.4214,46.4214,46.3869,46.4145,41016.0
2016-09-20 13:45:00,67.23,67.26,67.17,67.18,137749.0,46.4076,46.4283,46.3661,46.373,137749.0
2016-09-20 13:50:00,67.19,67.21,67.15,67.2,225706.0,46.38,46.3938,46.3523,46.3869,225706.0
2016-09-20 13:55:00,67.2,67.32,67.19,67.31,94956.0,46.3869,46.4697,46.38,46.4628,94956.0
2016-09-20 14:00:00,67.32,67.32,67.21,67.25,88133.0,46.4697,46.4697,46.3938,46.4214,88133.0
2016-09-20 14:05:00,67.25,67.27,67.22,67.24,38218.0,46.4214,46.4352,46.4007,46.4145,38218.0
2016-09-20 14:10:00,67.24,67.3,67.24,67.28,137965.0,46.4145,46.4559,46.4145,46.4421,137965.0
2016-09-20 14:15:00,67.28,67.3,67.26,67.29,55763.0,46.4421,46.4559,46.4283,46.449,55763.0
2016-09-20 14:20:00,67.29,67.3,67.24,67.25,56063.0,46.449,46.4559,46.4145,46.4214,56063.0
2016-09-20 14:25:00,67.25,67.3,67.23,67.28,155768.0,46.4214,46.4559,46.4076,46.4421,155768.0
2016-09-20 14:30:00,67.28,67.31,67.26,67.29,183382.0,46.4421,46.4628,46.4283,46.449,183382.0
2016-09-20 14:35:00,67.29,67.31,67.28,67.3,71624.0,46.449,46.4628,46.4421,46.4559,71624.0
2016-09-20 14:40:00,67.3,67.33,67.25,67.25,98547.0,46.4559,46.4766,46.4214,46.4214,98547.0
2016-09-20 14:45:00,67.25,67.27,67.22,67.27,93017.0,46.4214,46.4352,46.4007,46.4352,93017.0
2016-09-20 14:50:00,67.27,67.27,67.24,67.25,52735.0,46.4352,46.4352,46.4145,46.4214,52735.0
2016-09-20 14:55:00,67.25,67.27,67.19,67.22,161553.0,46.4214,46.4352,46.38,46.4007,161553.0
2016-09-20 15:00:00,67.22,67.23,67.13,67.15,133389.0,46.4007,46.4076,46.3385,46.3523,133389.0
2016-09-20 15:05:00,67.14,67.16,67.13,67.15,114710.0,46.3454,46.3592,46.3385,46.3523,114710.0
2016-09-20 15:10:00,67.15,67.24,67.14,67.24,173047.0,46.3523,46.4145,46.3454,46.4145,173047.0
2016-09-20 15:15:00,67.23,67.23,67.16,67.17,115997.0,46.4076,46.4076,46.3592,46.3661,115997.0
2016-09-20 15:20:00,67.17,67.18,67.1,67.11,60684.0,46.3661,46.373,46.3178,46.3247,60684.0
2016-09-20 15:25:00,67.11,67.14,67.1,67.11,122062.0,46.3247,46.3454,46.3178,46.3247,122062.0
2016-09-20 15:30:00,67.11,67.12,67.04,67.07,176386.0,46.3247,46.3316,46.2764,46.2971,176386.0
2016-09-20 15:35:00,67.07,67.1,67.04,67.1,198384.0,46.2971,46.3178,46.2764,46.3178,198384.0
2016-09-20 15:40:00,67.09,67.12,67.07,67.08,382423.0,46.3109,46.3316,46.2971,46.304,382423.0
2016-09-20 15:45:00,67.07,67.08,67.03,67.03,175207.0,46.2971,46.304,46.2695,46.2695,175207.0
2016-09-20 15:50:00,67.03,67.03,67.0,67.01,203567.0,46.2695,46.2695,46.2488,46.2557,203567.0
2016-09-20 15:55:00,67.01,67.02,66.89,66.91,798124.0,46.2557,46.2626,46.1729,46.1867,798124.0
2016-09-21 09:30:00,67.5,67.78,67.5,67.53,641909.0,46.5939,46.7872,46.5939,46.6146,641909.0
2016-09-21 09:35:00,67.53,67.58,67.44,67.46,295725.0,46.6146,46.6492,46.5525,46.5663,295725.0
2016-09-21 09:40:00,67.45,67.5,67.42,67.48,595239.0,46.5594,46.5939,46.5387,46.5801,595239.0
2016-09-21 09:45:00,67.48,67.54,67.46,67.53,96808.0,46.5801,46.6215,46.5663,46.6146,96808.0
2016-09-21 09:50:00,67.54,67.59,67.51,67.52,79386.0,46.6215,46.6561,46.6008,46.6077,79386.0
2016-09-21 09:55:00,67.53,67.58,67.43,67.45,82029.0,46.6146,46.6492,46.5456,46.5594,82029.0
2016-09-21 10:00:00,67.45,67.63,67.45,67.63,301348.0,46.5594,46.6837,46.5594,46.6837,301348.0
2016-09-21 10:05:00,67.62,67.67,67.57,67.59,152778.0,46.6768,46.7113,46.6423,46.6561,152778.0
2016-09-21 10:10:00,67.59,67.69,67.58,67.69,156238.0,46.6561,46.7251,46.6492,46.7251,156238.0
2016-09-21 10:15:00,67.7,67.76,67.69,67.71,209954.0,46.732,46.7734,46.7251,46.7389,209954.0
2016-09-21 10:20:00,67.71,67.79,67.69,67.74,217100.0,46.7389,46.7941,46.7251,46.7596,217100.0
2016-09-21 10:25:00,67.75,67.76,67.62,67.74,341564.0,46.7665,46.7734,46.6768,46.7596,341564.0
2016-09-21 10:30:00,67.75,68.0,67.72,67.9,1236055.0,46.7665,46.9391,46.7458,46.8701,1236055.0
2016-09-21 10:35:00,67.91,67.97,67.84,67.92,378594.0,46.877,46.9184,46.8286,46.8839,378594.0
2016-09-21 10:40:00,67.91,67.98,67.87,67.96,193841.0,46.877,46.9253,46.8493,46.9115,193841.0
2016-09-21 10:45:00,67.95,67.96,67.68,67.85,372767.0,46.9046,46.9115,46.7182,46.8355,372767.0
2016-09-21 10:50:00,67.86,67.87,67.69,67.73,139924.0,46.8424,46.8493,46.7251,46.7527,139924.0
2016-09-21 10:55:00,67.72,67.75,67.66,67.67,199796.0,46.7458,46.7665,46.7044,46.7113,199796.0
2016-09-21 11:00:00,67.68,67.86,67.67,67.85,190049.0,46.7182,46.8424,46.7113,46.8355,190049.0
2016-09-21 11:05:00,67.85,67.87,67.79,67.8,115465.0,46.8355,46.8493,46.7941,46.801,115465.0
2016-09-21 11:10:00,67.8,67.82,67.76,67.8,68491.0,46.801,46.8148,46.7734,46.801,68491.0
2016-09-21 11:15:00,67.79,67.85,67.77,67.8,53737.0,46.7941,46.8355,46.7803,46.801,53737.0
2016-09-21 11:20:00,67.79,67.86,67.75,67.78,99069.0,46.7941,46.8424,46.7665,46.7872,99069.0
2016-09-21 11:25:00,67.79,67.83,67.78,67.81,72420.0,46.7941,46.8217,46.7872,46.8079,72420.0
2016-09-21 11:30:00,67.81,67.85,67.78,67.82,96668.0,46.8079,46.8355,46.7872,46.8148,96668.0
2016-09-21 11:35:00,67.81,67.93,67.81,67.88,95988.0,46.8079,46.8908,46.8079,46.8562,95988.0
2016-09-21 11:40:00,67.89,67.91,67.81,67.83,134076.0,46.8631,46.877,46.8079,46.8217,134076.0
2016-09-21 11:45:00,67.83,67.93,67.83,67.89,109798.0,46.8217,46.8908,46.8217,46.8631,109798.0
2016-09-21 11:50:00,67.9,67.94,67.87,67.87,133361.0,46.8701,46.8977,46.8493,46.8493,133361.0
2016-09-21 11:55:00,67.87,67.94,67.86,67.91,64611.0,46.8493,46.8977,46.8424,46.877,64611.0
2016-09-21 12:00:00,67.91,67.91,67.87,67.88,64023.0,46.877,46.877,46.8493,46.8562,64023.0
2016-09-21 12:05:00,67.88,67.92,67.86,67.87,76323.0,46.8562,46.8839,46.8424,46.8493,76323.0
2016-09-21 12:10:00,67.87,67.88,67.84,67.84,40915.0,46.8493,46.8562,46.8286,46.8286,40915.0
2016-09-21 12:15:00,67.84,67.85,67.71,67.72,166905.0,46.8286,46.8355,46.7389,46.7458,166905.0
2016-09-21 12:20:00,67.72,67.75,67.67,67.68,66395.0,46.7458,46.7665,46.7113,46.7182,66395.0
2016-09-21 12:25:00,67.68,67.68,67.62,67.67,85619.0,46.7182,46.7182,46.6768,46.7113,85619.0
2016-09-21 12:30:00,67.67,67.74,67.65,67.71,54391.0,46.7113,46.7596,46.6975,46.7389,54391.0
2016-09-21 12:35:00,67.71,67.76,67.68,67.72,70457.0,46.7389,46.7734,46.7182,46.7458,70457.0
2016-09-21 12:40:00,67.71,67.73,67.66,67.73,45267.0,46.7389,46.7527,46.7044,46.7527,45267.0
2016-09-21 12:45:00,67.72,67.75,67.69,67.72,64747.0,46.7458,46.7665,46.7251,46.7458,64747.0
2016-09-21 12:50:00,67.72,67.78,67.71,67.76,75526.0,46.7458,46.7872,46.7389,46.7734,75526.0
2016-09-21 12:55:00,67.75,67.78,67.74,67.77,97368.0,46.7665,46.7872,46.7596,46.7803,97368.0
2016-09-21 13:00:00,67.77,67.83,67.76,67.81,73896.0,46.7803,46.8217,46.7734,46.8079,73896.0
2016-09-21 13:05:00,67.81,67.82,67.8,67.8,27670.0,46.8079,46.8148,46.801,46.801,27670.0
2016-09-21 13:10:00,67.8,67.82,67.76,67.77,55775.0,46.801,46.8148,46.7734,46.7803,55775.0
2016-09-21 13:15:00,67.76,67.79,67.73,67.77,40140.0,46.7734,46.7941,46.7527,46.7803,40140.0
2016-09-21 13:20:00,67.78,67.79,67.73,67.75,57341.0,46.7872,46.7941,46.7527,46.7665,57341.0
2016-09-21 13:25:00,67.75,67.8,67.73,67.75,43477.0,46.7665,46.801,46.7527,46.7665,43477.0
2016-09-21 13:30:00,67.75,67.81,67.73,67.8,119453.0,46.7665,46.8079,46.7527,46.801,119453.0
2016-09-21 13:35:00,67.8,67.82,67.75,67.78,173067.0,46.801,46.8148,46.7665,46.7872,173067.0
2016-09-21 13:40:00,67.78,67.82,67.75,67.8,57373.0,46.7872,46.8148,46.7665,46.801,57373.0
2016-09-21 13:45:00,67.8,67.91,67.79,67.9,468414.0,46.801,46.877,46.7941,46.8701,468414.0
2016-09-21 13:50:00,67.9,67.95,67.89,67.92,259647.0,46.8701,46.9046,46.8631,46.8839,259647.0
2016-09-21 13:55:00,67.93,68.0,67.88,67.93,236567.0,46.8908,46.9391,46.8562,46.8908,236567.0
2016-09-21 14:00:00,67.9,68.15,67.88,67.96,368773.0,46.8701,47.0426,46.8562,46.9115,368773.0
2016-09-21 14:05:00,67.95,68.14,67.93,68.11,232351.0,46.9046,47.0357,46.8908,47.015,232351.0
2016-09-21 14:10:00,68.11,68.3,68.11,68.2,540513.0,47.015,47.1462,47.015,47.0771,540513.0
2016-09-21 14:15:00,68.21,68.28,68.05,68.07,248962.0,47.084,47.1324,46.9736,46.9874,248962.0
2016-09-21 14:20:00,68.07,68.21,68.06,68.07,651553.0,46.9874,47.084,46.9805,46.9874,651553.0
2016-09-21 14:25:00,68.06,68.13,67.94,67.98,271541.0,46.9805,47.0288,46.8977,46.9253,271541.0
2016-09-21 14:30:00,67.98,68.03,67.91,67.93,195614.0,46.9253,46.9598,46.877,46.8908,195614.0
2016-09-21 14:35:00,67.94,68.14,67.92,68.1,206457.0,46.8977,47.0357,46.8839,47.0081,206457.0
2016-09-21 14:40:00,68.09,68.19,68.04,68.1,309068.0,47.0012,47.0702,46.9667,47.0081,309068.0
2016-09-21 14:45:00,68.11,68.12,67.92,67.98,175038.0,47.015,47.0219,46.8839,46.9253,175038.0
2016-09-21 14:50:00,67.97,68.03,67.96,67.97,41397.0,46.9184,46.9598,46.9115,46.9184,41397.0
2016-09-21 14:55:00,67.98,68.14,67.97,68.13,107225.0,46.9253,47.0357,46.9184,47.0288,107225.0
2016-09-21 15:00:00,68.13,68.19,68.07,68.17,217479.0,47.0288,47.0702,46.9874,47.0564,217479.0
2016-09-21 15:05:00,68.17,68.25,68.17,68.24,312957.0,47.0564,47.1116,47.0564,47.1047,312957.0
2016-09-21 15:10:00,68.24,68.35,68.23,68.34,400254.0,47.1047,47.1807,47.0978,47.1738,400254.0
2016-09-21 15:15:00,68.34,68.38,68.29,68.3,205981.0,47.1738,47.2014,47.1393,47.1462,205981.0
2016-09-21 15:20:00,68.29,68.4,68.29,68.32,158016.0,47.1393,47.2152,47.1393,47.16,158016.0
2016-09-21 15:25:00,68.33,68.34,68.27,68.3,110942.0,47.1669,47.1738,47.1255,47.1462,110942.0
2016-09-21 15:30:00,68.31,68.38,68.29,68.34,200013.0,47.1531,47.2014,47.1393,47.1738,200013.0
2016-09-21 15:35:00,68.35,68.38,68.28,68.33,172240.0,47.1807,47.2014,47.1324,47.1669,172240.0
2016-09-21 15:40:00,68.33,68.45,68.32,68.44,427298.0,47.1669,47.2497,47.16,47.2428,427298.0
2016-09-21 15:45:00,68.44,68.49,68.43,68.47,323535.0,47.2428,47.2773,47.2359,47.2635,323535.0
2016-09-21 15:50:00,68.47,68.48,68.4,68.4,397795.0,47.2635,47.2704,47.2152,47.2152,397795.0
2016-09-21 15:55:00,68.4,68.47,68.38,68.45,1290084.0,47.2152,47.2635,47.2014,47.2497,1290084.0
2016-09-22 09:30:00,69.21,69.46,69.16,69.24,756128.0,47.7743,47.9469,47.7398,47.795,756128.0
2016-09-22 09:35:00,69.25,69.35,69.17,69.24,478257.0,47.8019,47.871,47.7467,47.795,478257.0
2016-09-22 09:40:00,69.23,69.28,69.18,69.22,181516.0,47.7881,47.8226,47.7536,47.7812,181516.0
2016-09-22 09:45:00,69.22,69.38,69.2,69.3,206611.0,47.7812,47.8917,47.7674,47.8364,206611.0
2016-09-22 09:50:00,69.31,69.38,69.28,69.35,136989.0,47.8433,47.8917,47.8226,47.871,136989.0
2016-09-22 09:55:00,69.34,69.36,69.19,69.22,279755.0,47.8641,47.8779,47.7605,47.7812,279755.0
2016-09-22 10:00:00,69.22,69.24,69.13,69.16,240787.0,47.7812,47.795,47.7191,47.7398,240787.0
2016-09-22 10:05:00,69.16,69.19,68.95,68.95,169005.0,47.7398,47.7605,47.5948,47.5948,169005.0
2016-09-22 10:10:00,68.95,69.02,68.93,69.0,221197.0,47.5948,47.6432,47.581,47.6294,221197.0
2016-09-22 10:15:00,69.0,69.02,68.91,68.95,177014.0,47.6294,47.6432,47.5672,47.5948,177014.0
2016-09-22 10:20:00,68.95,68.96,68.9,68.95,90670.0,47.5948,47.6017,47.5603,47.5948,90670.0
2016-09-22 10:25:00,68.96,69.09,68.95,69.03,121561.0,47.6017,47.6915,47.5948,47.6501,121561.0
2016-09-22 10:30:00,69.03,69.06,68.97,68.98,327712.0,47.6501,47.6708,47.6087,47.6156,327712.0
2016-09-22 10:35:00,68.98,68.99,68.87,68.91,119200.0,47.6156,47.6225,47.5396,47.5672,119200.0
2016-09-22 10:40:00,68.9,68.95,68.88,68.92,147364.0,47.5603,47.5948,47.5465,47.5741,147364.0
2016-09-22 10:45:00,68.91,68.93,68.87,68.89,103301.0,47.5672,47.581,47.5396,47.5534,103301.0
2016-09-22 10:50:00,68.9,68.91,68.71,68.73,157624.0,47.5603,47.5672,47.4292,47.443,157624.0
2016-09-22 10:55:00,68.73,68.77,68.65,68.67,243598.0,47.443,47.4706,47.3878,47.4016,243598.0
2016-09-22 11:00:00,68.67,68.72,68.62,68.71,179771.0,47.4016,47.4361,47.3671,47.4292,179771.0
2016-09-22 11:05:00,68.72,68.77,68.69,68.72,109307.0,47.4361,47.4706,47.4154,47.4361,109307.0
2016-09-22 11:10:00,68.71,68.77,68.65,68.77,196851.0,47.4292,47.4706,47.3878,47.4706,196851.0
2016-09-22 11:15:00,68.77,68.83,68.75,68.81,105173.0,47.4706,47.512,47.4568,47.4982,105173.0
2016-09-22 11:20:00,68.81,68.82,68.72,68.73,85216.0,47.4982,47.5051,47.4361,47.443,85216.0
2016-09-22 11:25:00,68.73,68.76,68.66,68.71,225667.0,47.443,47.4637,47.3947,47.4292,225667.0
2016-09-22 11:30:00,68.72,68.75,68.64,68.75,148337.0,47.4361,47.4568,47.3809,47.4568,148337.0
2016-09-22 11:35:00,68.75,68.75,68.69,68.74,86540.0,47.4568,47.4568,47.4154,47.4499,86540.0
2016-09-22 11:40:00,68.73,68.76,68.69,68.7,190475.0,47.443,47.4637,47.4154,47.4223,190475.0
2016-09-22 11:45:00,68.71,68.73,68.68,68.7,96364.0,47.4292,47.443,47.4085,47.4223,96364.0
2016-09-22 11:50:00,68.7,68.71,68.61,68.64,123784.0,47.4223,47.4292,47.3601,47.3809,123784.0
2016-09-22 11:55:00,68.64,68.71,68.64,68.7,71107.0,47.3809,47.4292,47.3809,47.4223,71107.0
2016-09-22 12:00:00,68.71,68.8,68.69,68.75,115301.0,47.4292,47.4913,47.4154,47.4568,115301.0
2016-09-22 12:05:00,68.76,68.78,68.75,68.75,55521.0,47.4637,47.4775,47.4568,47.4568,55521.0
2016-09-22 12:10:00,68.76,68.77,68.69,68.73,84394.0,47.4637,47.4706,47.4154,47.443,84394.0
2016-09-22 12:15:00,68.74,68.74,68.67,68.69,116440.0,47.4499,47.4499,47.4016,47.4154,116440.0
2016-09-22 12:20:00,68.69,68.7,68.65,68.68,153794.0,47.4154,47.4223,47.3878,47.4085,153794.0
2016-09-22 12:25:00,68.69,68.73,68.67,68.72,27403.0,47.4154,47.443,47.4016,47.4361,27403.0
2016-09-22 12:30:00,68.71,68.75,68.7,68.71,58794.0,47.4292,47.4568,47.4223,47.4292,58794.0
2016-09-22 12:35:00,68.71,68.74,68.7,68.74,78305.0,47.4292,47.4499,47.4223,47.4499,78305.0
2016-09-22 12:40:00,68.74,68.75,68.72,68.75,90839.0,47.4499,47.4568,47.4361,47.4568,90839.0
2016-09-22 12:45:00,68.75,68.79,68.74,68.78,92422.0,47.4568,47.4844,47.4499,47.4775,92422.0
2016-09-22 12:50:00,68.77,68.81,68.76,68.81,139466.0,47.4706,47.4982,47.4637,47.4982,139466.0
2016-09-22 12:55:00,68.81,68.83,68.69,68.74,287604.0,47.4982,47.512,47.4154,47.4499,287604.0
2016-09-22 13:00:00,68.74,68.78,68.7,68.77,149859.0,47.4499,47.4775,47.4223,47.4706,149859.0
2016-09-22 13:05:00,68.76,68.79,68.75,68.78,89087.0,47.4637,47.4844,47.4568,47.4775,89087.0
2016-09-22 13:10:00,68.79,68.83,68.77,68.81,112527.0,47.4844,47.512,47.4706,47.4982,112527.0
2016-09-22 13:15:00,68.81,68.85,68.8,68.82,95620.0,47.4982,47.5258,47.4913,47.5051,95620.0
2016-09-22 13:20:00,68.82,68.82,68.76,68.77,80245.0,47.5051,47.5051,47.4637,47.4706,80245.0
2016-09-22 13:25:00,68.78,68.78,68.67,68.68,101323.0,47.4775,47.4775,47.4016,47.4085,101323.0
2016-09-22 13:30:00,68.69,68.74,68.69,68.7,43428.0,47.4154,47.4499,47.4154,47.4223,43428.0
2016-09-22 13:35:00,68.7,68.75,68.68,68.74,44807.0,47.4223,47.4568,47.4085,47.4499,44807.0
2016-09-22 13:40:00,68.75,68.75,68.7,68.71,175349.0,47.4568,47.4568,47.4223,47.4292,175349.0
2016-09-22 13:45:00,68.7,68.71,68.67,68.67,99505.0,47.4223,47.4292,47.4016,47.4016,99505.0
2016-09-22 13:50:00,68.67,68.68,68.64,68.66,91616.0,47.4016,47.4085,47.3809,47.3947,91616.0
2016-09-22 13:55:00,68.67,68.71,68.66,68.7,114562.0,47.4016,47.4292,47.3947,47.4223,114562.0
2016-09-22 14:00:00,68.7,68.71,68.66,68.7,73641.0,47.4223,47.4292,47.3947,47.4223,73641.0
2016-09-22 14:05:00,68.7,68.71,68.67,68.7,72277.0,47.4223,47.4292,47.4016,47.4223,72277.0
2016-09-22 14:10:00,68.69,68.7,68.54,68.54,157343.0,47.4154,47.4223,47.3118,47.3118,157343.0
2016-09-22 14:15:00,68.54,68.6,68.51,68.53,117333.0,47.3118,47.3532,47.2911,47.3049,117333.0
2016-09-22 14:20:00,68.54,68.57,68.49,68.53,229834.0,47.3118,47.3325,47.2773,47.3049,229834.0
2016-09-22 14:25:00,68.53,68.62,68.5,68.6,155174.0,47.3049,47.3671,47.2842,47.3532,155174.0
2016-09-22 14:30:00,68.6,68.62,68.55,68.56,226791.0,47.3532,47.3671,47.3187,47.3256,226791.0
2016-09-22 14:35:00,68.56,68.63,68.54,68.61,74407.0,47.3256,47.374,47.3118,47.3601,74407.0
2016-09-22 14:40:00,68.62,68.65,68.59,68.59,157309.0,47.3671,47.3878,47.3463,47.3463,157309.0
2016-09-22 14:45:00,68.6,68.65,68.6,68.6,43869.0,47.3532,47.3878,47.3532,47.3532,43869.0
2016-09-22 14:50:00,68.6,68.69,68.56,68.68,58630.0,47.3532,47.4154,47.3256,47.4085,58630.0
2016-09-22 14:55:00,68.68,68.69,68.65,68.68,62406.0,47.4085,47.4154,47.3878,47.4085,62406.0
2016-09-22 15:00:00,68.68,68.71,68.67,68.69,52998.0,47.4085,47.4292,47.4016,47.4154,52998.0
2016-09-22 15:05:00,68.69,68.72,68.63,68.64,66254.0,47.4154,47.4361,47.374,47.3809,66254.0
2016-09-22 15:10:00,68.63,68.65,68.62,68.64,56148.0,47.374,47.3878,47.3671,47.3809,56148.0
2016-09-22 15:15:00,68.64,68.66,68.62,68.65,115622.0,47.3809,47.3947,47.3671,47.3878,115622.0
2016-09-22 15:20:00,68.64,68.67,68.62,68.63,91790.0,47.3809,47.4016,47.3671,47.374,91790.0
2016-09-22 15:25:00,68.63,68.65,68.6,68.62,133545.0,47.374,47.3878,47.3532,47.3671,133545.0
2016-09-22 15:30:00,68.61,68.67,68.6,68.65,80330.0,47.3601,47.4016,47.3532,47.3878,80330.0
2016-09-22 15:35:00,68.65,68.72,68.63,68.68,277984.0,47.3878,47.4361,47.374,47.4085,277984.0
2016-09-22 15:40:00,68.68,68.71,68.65,68.69,211846.0,47.4085,47.4292,47.3878,47.4154,211846.0
2016-09-22 15:45:00,68.69,68.69,68.58,68.6,225212.0,47.4154,47.4154,47.3394,47.3532,225212.0
2016-09-22 15:50:00,68.61,68.61,68.55,68.57,230163.0,47.3601,47.3601,47.3187,47.3325,230163.0
2016-09-22 15:55:00,68.57,68.61,68.52,68.54,822918.0,47.3325,47.3601,47.298,47.3118,822918.0
2016-09-23 09:30:00,68.22,68.33,68.05,68.27,723520.0,47.0909,47.1669,46.9736,47.1255,723520.0
2016-09-23 09:35:00,68.27,68.57,68.26,68.52,319475.0,47.1255,47.3325,47.1186,47.298,319475.0
2016-09-23 09:40:00,68.52,68.62,68.51,68.53,280947.0,47.298,47.3671,47.2911,47.3049,280947.0
2016-09-23 09:45:00,68.53,68.69,68.47,68.69,277569.0,47.3049,47.4154,47.2635,47.4154,277569.0
2016-09-23 09:50:00,68.7,68.73,68.64,68.66,139497.0,47.4223,47.443,47.3809,47.3947,139497.0
2016-09-23 09:55:00,68.66,68.76,68.64,68.69,133961.0,47.3947,47.4637,47.3809,47.4154,133961.0
2016-09-23 10:00:00,68.69,68.78,68.65,68.77,187619.0,47.4154,47.4775,47.3878,47.4706,187619.0
2016-09-23 10:05:00,68.78,68.78,68.68,68.73,205963.0,47.4775,47.4775,47.4085,47.443,205963.0
2016-09-23 10:10:00,68.72,68.72,68.61,68.67,196358.0,47.4361,47.4361,47.3601,47.4016,196358.0
2016-09-23 10:15:00,68.68,68.7,68.61,68.63,115558.0,47.4085,47.4223,47.3601,47.374,115558.0
2016-09-23 10:20:00,68.63,68.75,68.59,68.73,431150.0,47.374,47.4568,47.3463,47.443,431150.0
2016-09-23 10:25:00,68.73,68.84,68.7,68.78,4019344.0,47.443,47.5189,47.4223,47.4775,4019344.0
2016-09-23 10:30:00,68.79,68.79,68.66,68.67,129918.0,47.4844,47.4844,47.3947,47.4016,129918.0
2016-09-23 10:35:00,68.67,68.69,68.57,68.58,135646.0,47.4016,47.4154,47.3325,47.3394,135646.0
2016-09-23 10:40:00,68.57,68.6,68.51,68.59,109592.0,47.3325,47.3532,47.2911,47.3463,109592.0
2016-09-23 10:45:00,68.58,68.59,68.51,68.53,72521.0,47.3394,47.3463,47.2911,47.3049,72521.0
2016-09-23 10:50:00,68.53,68.53,68.49,68.51,55206.0,47.3049,47.3049,47.2773,47.2911,55206.0
2016-09-23 10:55:00,68.51,68.61,68.49,68.59,47294.0,47.2911,47.3601,47.2773,47.3463,47294.0
2016-09-23 11:00:00,68.58,68.64,68.57,68.62,54258.0,47.3394,47.3809,47.3325,47.3671,54258.0
2016-09-23 11:05:00,68.61,68.62,68.54,68.54,115620.0,47.3601,47.3671,47.3118,47.3118,115620.0
2016-09-23 11:10:00,68.53,68.54,68.44,68.46,666700.0,47.3049,47.3118,47.2428,47.2566,666700.0
2016-09-23 11:15:00,68.46,68.47,68.33,68.37,296848.0,47.2566,47.2635,47.1669,47.1945,296848.0
2016-09-23 11:20:00,68.37,68.37,68.26,68.29,229726.0,47.1945,47.1945,47.1186,47.1393,229726.0
2016-09-23 11:25:00,68.29,68.33,68.25,68.27,75385.0,47.1393,47.1669,47.1116,47.1255,75385.0
2016-09-23 11:30:00,68.27,68.38,68.27,68.38,101409.0,47.1255,47.2014,47.1255,47.2014,101409.0
2016-09-23 11:35:00,68.38,68.47,68.36,68.46,100953.0,47.2014,47.2635,47.1876,47.2566,100953.0
2016-09-23 11:40:00,68.46,68.48,68.43,68.48,28141.0,47.2566,47.2704,47.2359,47.2704,28141.0
2016-09-23 11:45:00,68.48,68.48,68.21,68.23,293623.0,47.2704,47.2704,47.084,47.0978,293623.0
2016-09-23 11:50:00,68.23,68.23,67.95,67.95,594906.0,47.0978,47.0978,46.9046,46.9046,594906.0
2016-09-23 11:55:00,67.96,67.96,67.72,67.84,920242.0,46.9115,46.9115,46.7458,46.8286,920242.0
2016-09-23 12:00:00,67.82,67.89,67.79,67.8,529749.0,46.8148,46.8631,46.7941,46.801,529749.0
2016-09-23 12:05:00,67.8,67.8,67.66,67.68,531295.0,46.801,46.801,46.7044,46.7182,531295.0
2016-09-23 12:10:00,67.69,67.79,67.69,67.73,220488.0,46.7251,46.7941,46.7251,46.7527,220488.0
2016-09-23 12:15:00,67.72,67.75,67.65,67.72,206186.0,46.7458,46.7665,46.6975,46.7458,206186.0
2016-09-23 12:20:00,67.71,67.71,67.63,67.7,100286.0,46.7389,46.7389,46.6837,46.732,100286.0
2016-09-23 12:25:00,67.71,67.74,67.67,67.72,96056.0,46.7389,46.7596,46.7113,46.7458,96056.0
2016-09-23 12:30:00,67.71,67.72,67.66,67.7,91081.0,46.7389,46.7458,46.7044,46.732,91081.0
2016-09-23 12:35:00,67.7,67.7,67.57,67.59,147590.0,46.732,46.732,46.6423,46.6561,147590.0
2016-09-23 12:40:00,67.6,67.65,67.59,67.62,157283.0,46.663,46.6975,46.6561,46.6768,157283.0
2016-09-23 12:45:00,67.61,67.61,67.47,67.48,139666.0,46.6699,46.6699,46.5732,46.5801,139666.0
2016-09-23 12:50:00,67.48,67.59,67.47,67.56,219870.0,46.5801,46.6561,46.5732,46.6354,219870.0
2016-09-23 12:55:00,67.56,67.57,67.53,67.56,262395.0,46.6354,46.6423,46.6146,46.6354,262395.0
2016-09-23 13:00:00,67.56,67.56,67.45,67.45,203356.0,46.6354,46.6354,46.5594,46.5594,203356.0
2016-09-23 13:05:00,67.46,67.5,67.43,67.45,94923.0,46.5663,46.5939,46.5456,46.5594,94923.0
2016-09-23 13:10:00,67.45,67.46,67.28,67.36,529773.0,46.5594,46.5663,46.4421,46.4973,529773.0
2016-09-23 13:15:00,67.36,67.37,67.29,67.29,169276.0,46.4973,46.5042,46.449,46.449,169276.0
2016-09-23 13:20:00,67.3,67.34,67.28,67.29,357865.0,46.4559,46.4835,46.4421,46.449,357865.0
2016-09-23 13:25:00,67.3,67.43,67.29,67.43,186408.0,46.4559,46.5456,46.449,46.5456,186408.0
2016-09-23 13:30:00,67.44,67.49,67.43,67.47,276278.0,46.5525,46.587,46.5456,46.5732,276278.0
2016-09-23 13:35:00,67.46,67.47,67.36,67.37,190695.0,46.5663,46.5732,46.4973,46.5042,190695.0
2016-09-23 13:40:00,67.36,67.37,67.3,67.32,106200.0,46.4973,46.5042,46.4559,46.4697,106200.0
2016-09-23 13:45:00,67.33,67.35,67.28,67.31,80028.0,46.4766,46.4904,46.4421,46.4628,80028.0
2016-09-23 13:50:00,67.3,67.31,67.25,67.3,118189.0,46.4559,46.4628,46.4214,46.4559,118189.0
2016-09-23 13:55:00,67.29,67.35,67.26,67.31,55338.0,46.449,46.4904,46.4283,46.4628,55338.0
2016-09-23 14:00:00,67.3,67.39,67.29,67.35,235795.0,46.4559,46.518,46.449,46.4904,235795.0
2016-09-23 14:05:00,67.35,67.46,67.35,67.45,149821.0,46.4904,46.5663,46.4904,46.5594,149821.0
2016-09-23 14:10:00,67.44,67.47,67.4,67.41,82325.0,46.5525,46.5732,46.5249,46.5318,82325.0
2016-09-23 14:15:00,67.4,67.49,67.36,67.48,71580.0,46.5249,46.587,46.4973,46.5801,71580.0
2016-09-23 14:20:00,67.47,67.47,67.39,67.41,48978.0,46.5732,46.5732,46.518,46.5318,48978.0
2016-09-23 14:25:00,67.4,67.53,67.39,67.51,106159.0,46.5249,46.6146,46.518,46.6008,106159.0
2016-09-23 14:30:00,67.51,67.54,67.47,67.53,81491.0,46.6008,46.6215,46.5732,46.6146,81491.0
2016-09-23 14:35:00,67.54,67.56,67.52,67.53,208083.0,46.6215,46.6354,46.6077,46.6146,208083.0
2016-09-23 14:40:00,67.52,67.53,67.49,67.52,209630.0,46.6077,46.6146,46.587,46.6077,209630.0
2016-09-23 14:45:00,67.52,67.55,67.5,67.53,91938.0,46.6077,46.6285,46.5939,46.6146,91938.0
2016-09-23 14:50:00,67.54,67.58,67.51,67.58,187225.0,46.6215,46.6492,46.6008,46.6492,187225.0
2016-09-23 14:55:00,67.59,67.61,67.55,67.59,225829.0,46.6561,46.6699,46.6285,46.6561,225829.0
2016-09-23 15:00:00,67.59,67.66,67.58,67.65,239408.0,46.6561,46.7044,46.6492,46.6975,239408.0
2016-09-23 15:05:00,67.65,67.72,67.64,67.67,94263.0,46.6975,46.7458,46.6906,46.7113,94263.0
2016-09-23 15:10:00,67.67,67.68,67.63,67.64,120712.0,46.7113,46.7182,46.6837,46.6906,120712.0
2016-09-23 15:15:00,67.64,67.67,67.61,67.66,74894.0,46.6906,46.7113,46.6699,46.7044,74894.0
2016-09-23 15:20:00,67.65,67.67,67.6,67.62,101934.0,46.6975,46.7113,46.663,46.6768,101934.0
2016-09-23 15:25:00,67.62,67.69,67.6,67.68,90553.0,46.6768,46.7251,46.663,46.7182,90553.0
2016-09-23 15:30:00,67.68,67.77,67.67,67.76,242101.0,46.7182,46.7803,46.7113,46.7734,242101.0
2016-09-23 15:35:00,67.76,67.79,67.65,67.65,362382.0,46.7734,46.7941,46.6975,46.6975,362382.0
2016-09-23 15:40:00,67.65,67.69,67.64,67.65,153459.0,46.6975,46.7251,46.6906,46.6975,153459.0
2016-09-23 15:45:00,67.65,67.67,67.61,67.67,289988.0,46.6975,46.7113,46.6699,46.7113,289988.0
2016-09-23 15:50:00,67.66,67.76,67.63,67.75,438696.0,46.7044,46.7734,46.6837,46.7665,438696.0
2016-09-23 15:55:00,67.75,67.75,67.63,67.63,1089488.0,46.7665,46.7665,46.6837,46.6837,1089488.0
2016-09-26 09:30:00,67.87,67.99,67.67,67.69,457055.0,46.8493,46.9322,46.7113,46.7251,457055.0
2016-09-26 09:35:00,67.69,67.95,67.64,67.88,214489.0,46.7251,46.9046,46.6906,46.8562,214489.0
2016-09-26 09:40:00,67.87,67.9,67.58,67.58,1321429.0,46.8493,46.8701,46.6492,46.6492,1321429.0
2016-09-26 09:45:00,67.57,67.71,67.54,67.64,219323.0,46.6423,46.7389,46.6215,46.6906,219323.0
2016-09-26 09:50:00,67.63,67.73,67.59,67.71,144407.0,46.6837,46.7527,46.6561,46.7389,144407.0
2016-09-26 09:55:00,67.7,67.73,67.5,67.55,206086.0,46.732,46.7527,46.5939,46.6285,206086.0
2016-09-26 10:00:00,67.54,67.65,67.48,67.62,167832.0,46.6215,46.6975,46.5801,46.6768,167832.0
2016-09-26 10:05:00,67.62,67.73,67.57,67.72,224707.0,46.6768,46.7527,46.6423,46.7458,224707.0
2016-09-26 10:10:00,67.73,67.97,67.68,67.92,240629.0,46.7527,46.9184,46.7182,46.8839,240629.0
2016-09-26 10:15:00,67.93,67.96,67.85,67.89,152411.0,46.8908,46.9115,46.8355,46.8631,152411.0
2016-09-26 10:20:00,67.89,67.9,67.81,67.86,162138.0,46.8631,46.8701,46.8079,46.8424,162138.0
2016-09-26 10:25:00,67.85,67.94,67.83,67.92,81256.0,46.8355,46.8977,46.8217,46.8839,81256.0
2016-09-26 10:30:00,67.92,68.02,67.9,67.98,136169.0,46.8839,46.9529,46.8701,46.9253,136169.0
2016-09-26 10:35:00,67.98,68.09,67.97,68.0,122394.0,46.9253,47.0012,46.9184,46.9391,122394.0
2016-09-26 10:40:00,68.0,68.04,67.95,67.97,63583.0,46.9391,46.9667,46.9046,46.9184,63583.0
2016-09-26 10:45:00,67.97,68.03,67.93,68.01,90169.0,46.9184,46.9598,46.8908,46.946,90169.0
2016-09-26 10:50:00,68.02,68.17,68.02,68.15,150941.0,46.9529,47.0564,46.9529,47.0426,150941.0
2016-09-26 10:55:00,68.16,68.23,68.13,68.15,356040.0,47.0495,47.0978,47.0288,47.0426,356040.0
2016-09-26 11:00:00,68.14,68.18,68.07,68.1,229118.0,47.0357,47.0633,46.9874,47.0081,229118.0
2016-09-26 11:05:00,68.1,68.19,68.09,68.16,200894.0,47.0081,47.0702,47.0012,47.0495,200894.0
2016-09-26 11:10:00,68.16,68.22,68.08,68.09,213474.0,47.0495,47.0909,46.9943,47.0012,213474.0
2016-09-26 11:15:00,68.09,68.22,68.09,68.13,88535.0,47.0012,47.0909,47.0012,47.0288,88535.0
2016-09-26 11:20:00,68.13,68.2,67.96,67.98,126500.0,47.0288,47.0771,46.9115,46.9253,126500.0
2016-09-26 11:25:00,67.98,68.0,67.85,67.86,259757.0,46.9253,46.9391,46.8355,46.8424,259757.0
2016-09-26 11:30:00,67.87,67.9,67.77,67.84,94573.0,46.8493,46.8701,46.7803,46.8286,94573.0
2016-09-26 11:35:00,67.84,67.88,67.81,67.84,139037.0,46.8286,46.8562,46.8079,46.8286,139037.0
2016-09-26 11:40:00,67.84,67.87,67.8,67.82,52904.0,46.8286,46.8493,46.801,46.8148,52904.0
2016-09-26 11:45:00,67.81,67.87,67.81,67.81,58696.0,46.8079,46.8493,46.8079,46.8079,58696.0
2016-09-26 11:50:00,67.8,67.81,67.73,67.76,76270.0,46.801,46.8079,46.7527,46.7734,76270.0
2016-09-26 11:55:00,67.76,67.79,67.7,67.79,78774.0,46.7734,46.7941,46.732,46.7941,78774.0
2016-09-26 12:00:00,67.78,67.84,67.72,67.73,75615.0,46.7872,46.8286,46.7458,46.7527,75615.0
2016-09-26 12:05:00,67.74,67.78,67.7,67.7,43496.0,46.7596,46.7872,46.732,46.732,43496.0
2016-09-26 12:10:00,67.7,67.75,67.68,67.75,24660.0,46.732,46.7665,46.7182,46.7665,24660.0
2016-09-26 12:15:00,67.75,67.86,67.75,67.8,19161.0,46.7665,46.8424,46.7665,46.801,19161.0
2016-09-26 12:20:00,67.8,67.83,67.78,67.81,21530.0,46.801,46.8217,46.7872,46.8079,21530.0
2016-09-26 12:25:00,67.8,67.81,67.71,67.75,23370.0,46.801,46.8079,46.7389,46.7665,23370.0
2016-09-26 12:30:00,67.75,67.77,67.7,67.76,52101.0,46.7665,46.7803,46.732,46.7734,52101.0
2016-09-26 12:35:00,67.75,67.76,67.66,67.67,43880.0,46.7665,46.7734,46.7044,46.7113,43880.0
2016-09-26 12:40:00,67.67,67.71,67.59,67.71,52578.0,46.7113,46.7389,46.6561,46.7389,52578.0
2016-09-26 12:45:00,67.71,67.75,67.68,67.71,77526.0,46.7389,46.7665,46.7182,46.7389,77526.0
2016-09-26 12:50:00,67.71,67.73,67.67,67.68,23745.0,46.7389,46.7527,46.7113,46.7182,23745.0
2016-09-26 12:55:00,67.68,67.73,67.64,67.67,29218.0,46.7182,46.7527,46.6906,46.7113,29218.0
2016-09-26 13:00:00,67.67,67.72,67.67,67.68,42375.0,46.7113,46.7458,46.7113,46.7182,42375.0
2016-09-26 13:05:00,67.68,67.69,67.59,67.6,26219.0,46.7182,46.7251,46.6561,46.663,26219.0
2016-09-26 13:10:00,67.6,67.63,67.59,67.63,32615.0,46.663,46.6837,46.6561,46.6837,32615.0
2016-09-26 13:15:00,67.62,67.68,67.61,67.65,46905.0,46.6768,46.7182,46.6699,46.6975,46905.0
2016-09-26 13:20:00,67.65,67.68,67.64,67.64,37865.0,46.6975,46.7182,46.6906,46.6906,37865.0
2016-09-26 13:25:00,67.64,67.67,67.61,67.66,40362.0,46.6906,46.7113,46.6699,46.7044,40362.0
2016-09-26 13:30:00,67.65,67.72,67.65,67.72,26762.0,46.6975,46.7458,46.6975,46.7458,26762.0
2016-09-26 13:35:00,67.71,67.72,67.61,67.61,61436.0,46.7389,46.7458,46.6699,46.6699,61436.0
2016-09-26 13:40:00,67.61,67.68,67.61,67.65,30655.0,46.6699,46.7182,46.6699,46.6975,30655.0
2016-09-26 13:45:00,67.65,67.7,67.63,67.7,55042.0,46.6975,46.732,46.6837,46.732,55042.0
2016-09-26 13:50:00,67.69,67.75,67.69,67.73,77064.0,46.7251,46.7665,46.7251,46.7527,77064.0
2016-09-26 13:55:00,67.72,67.73,67.68,67.71,28130.0,46.7458,46.7527,46.7182,46.7389,28130.0
2016-09-26 14:00:00,67.7,67.74,67.69,67.72,83127.0,46.732,46.7596,46.7251,46.7458,83127.0
2016-09-26 14:05:00,67.73,67.73,67.7,67.7,36445.0,46.7527,46.7527,46.732,46.732,36445.0
2016-09-26 14:10:00,67.7,67.71,67.63,67.64,24036.0,46.732,46.7389,46.6837,46.6906,24036.0
2016-09-26 14:15:00,67.63,67.73,67.63,67.71,63074.0,46.6837,46.7527,46.6837,46.7389,63074.0
2016-09-26 14:20:00,67.7,67.7,67.64,67.65,30732.0,46.732,46.732,46.6906,46.6975,30732.0
2016-09-26 14:25:00,67.66,67.66,67.52,67.56,102652.0,46.7044,46.7044,46.6077,46.6354,102652.0
2016-09-26 14:30:00,67.56,67.56,67.51,67.52,32080.0,46.6354,46.6354,46.6008,46.6077,32080.0
2016-09-26 14:35:00,67.52,67.52,67.41,67.41,119837.0,46.6077,46.6077,46.5318,46.5318,119837.0
2016-09-26 14:40:00,67.41,67.42,67.35,67.39,53309.0,46.5318,46.5387,46.4904,46.518,53309.0
2016-09-26 14:45:00,67.39,67.45,67.38,67.43,57315.0,46.518,46.5594,46.5111,46.5456,57315.0
2016-09-26 14:50:00,67.43,67.47,67.41,67.46,70844.0,46.5456,46.5732,46.5318,46.5663,70844.0
2016-09-26 14:55:00,67.45,67.46,67.41,67.44,96830.0,46.5594,46.5663,46.5318,46.5525,96830.0
2016-09-26 15:00:00,67.44,67.46,67.37,67.38,155275.0,46.5525,46.5663,46.5042,46.5111,155275.0
2016-09-26 15:05:00,67.38,67.47,67.37,67.43,187420.0,46.5111,46.5732,46.5042,46.5456,187420.0
2016-09-26 15:10:00,67.43,67.44,67.38,67.43,107400.0,46.5456,46.5525,46.5111,46.5456,107400.0
2016-09-26 15:15:00,67.44,67.46,67.36,67.37,140801.0,46.5525,46.5663,46.4973,46.5042,140801.0
2016-09-26 15:20:00,67.36,67.4,67.33,67.35,53552.0,46.4973,46.5249,46.4766,46.4904,53552.0
2016-09-26 15:25:00,67.35,67.41,67.34,67.37,112670.0,46.4904,46.5318,46.4835,46.5042,112670.0
2016-09-26 15:30:00,67.37,67.45,67.37,67.4,85864.0,46.5042,46.5594,46.5042,46.5249,85864.0
2016-09-26 15:35:00,67.4,67.42,67.32,67.36,187625.0,46.5249,46.5387,46.4697,46.4973,187625.0
2016-09-26 15:40:00,67.37,67.39,67.29,67.3,142288.0,46.5042,46.518,46.449,46.4559,142288.0
2016-09-26 15:45:00,67.29,67.36,67.28,67.34,265919.0,46.449,46.4973,46.4421,46.4835,265919.0
2016-09-26 15:50:00,67.34,67.36,67.31,67.33,217227.0,46.4835,46.4973,46.4628,46.4766,217227.0
2016-09-26 15:55:00,67.33,67.35,67.21,67.31,767641.0,46.4766,46.4904,46.3938,46.4628,767641.0
2016-09-27 09:30:00,66.67,66.74,66.31,66.52,967988.0,46.021,46.0693,45.7725,45.9175,967988.0
2016-09-27 09:35:00,66.53,66.68,66.42,66.61,734348.0,45.9244,46.0279,45.8484,45.9796,734348.0
2016-09-27 09:40:00,66.62,66.71,66.45,66.47,513059.0,45.9865,46.0486,45.8691,45.8829,513059.0
2016-09-27 09:45:00,66.46,66.6,66.38,66.57,390370.0,45.876,45.9727,45.8208,45.952,390370.0
2016-09-27 09:50:00,66.57,66.58,66.4,66.49,346529.0,45.952,45.9589,45.8346,45.8968,346529.0
2016-09-27 09:55:00,66.48,66.61,66.48,66.56,180671.0,45.8899,45.9796,45.8899,45.9451,180671.0
2016-09-27 10:00:00,66.57,66.76,66.57,66.67,281433.0,45.952,46.0831,45.952,46.021,281433.0
2016-09-27 10:05:00,66.68,66.73,66.61,66.66,148493.0,46.0279,46.0624,45.9796,46.0141,148493.0
2016-09-27 10:10:00,66.66,66.67,66.56,66.57,182771.0,46.0141,46.021,45.9451,45.952,182771.0
2016-09-27 10:15:00,66.57,66.62,66.53,66.53,160122.0,45.952,45.9865,45.9244,45.9244,160122.0
2016-09-27 10:20:00,66.52,66.54,66.48,66.53,131168.0,45.9175,45.9313,45.8899,45.9244,131168.0
2016-09-27 10:25:00,66.53,66.53,66.46,66.47,159800.0,45.9244,45.9244,45.876,45.8829,159800.0
2016-09-27 10:30:00,66.46,66.52,66.39,66.39,144541.0,45.876,45.9175,45.8277,45.8277,144541.0
2016-09-27 10:35:00,66.39,66.4,66.29,66.35,219632.0,45.8277,45.8346,45.7587,45.8001,219632.0
2016-09-27 10:40:00,66.34,66.37,66.31,66.34,197832.0,45.7932,45.8139,45.7725,45.7932,197832.0
2016-09-27 10:45:00,66.33,66.37,66.3,66.35,108293.0,45.7863,45.8139,45.7656,45.8001,108293.0
2016-09-27 10:50:00,66.35,66.36,66.33,66.34,88758.0,45.8001,45.807,45.7863,45.7932,88758.0
2016-09-27 10:55:00,66.34,66.35,66.14,66.17,378783.0,45.7932,45.8001,45.6552,45.6759,378783.0
2016-09-27 11:00:00,66.16,66.28,66.15,66.28,232681.0,45.669,45.7518,45.6621,45.7518,232681.0
2016-09-27 11:05:00,66.28,66.34,66.25,66.33,195485.0,45.7518,45.7932,45.7311,45.7863,195485.0
2016-09-27 11:10:00,66.34,66.43,66.32,66.42,275245.0,45.7932,45.8553,45.7794,45.8484,275245.0
2016-09-27 11:15:00,66.43,66.49,66.42,66.48,166771.0,45.8553,45.8968,45.8484,45.8899,166771.0
2016-09-27 11:20:00,66.47,66.53,66.44,66.51,103649.0,45.8829,45.9244,45.8622,45.9106,103649.0
2016-09-27 11:25:00,66.52,66.58,66.46,66.56,154841.0,45.9175,45.9589,45.876,45.9451,154841.0
2016-09-27 11:30:00,66.55,66.66,66.53,66.65,154144.0,45.9382,46.0141,45.9244,46.0072,154144.0
2016-09-27 11:35:00,66.65,66.77,66.61,66.77,122563.0,46.0072,46.09,45.9796,46.09,122563.0
2016-09-27 11:40:00,66.77,66.77,66.68,66.73,135877.0,46.09,46.09,46.0279,46.0624,135877.0
2016-09-27 11:45:00,66.73,66.73,66.65,66.68,94220.0,46.0624,46.0624,46.0072,46.0279,94220.0
2016-09-27 11:50:00,66.68,66.73,66.64,66.72,88149.0,46.0279,46.0624,46.0003,46.0555,88149.0
2016-09-27 11:55:00,66.72,66.81,66.7,66.71,74739.0,46.0555,46.1176,46.0417,46.0486,74739.0
2016-09-27 12:00:00,66.7,66.75,66.69,66.73,97596.0,46.0417,46.0762,46.0348,46.0624,97596.0
2016-09-27 12:05:00,66.73,66.73,66.69,66.71,69379.0,46.0624,46.0624,46.0348,46.0486,69379.0
2016-09-27 12:10:00,66.7,66.71,66.62,66.62,72069.0,46.0417,46.0486,45.9865,45.9865,72069.0
2016-09-27 12:15:00,66.61,66.69,66.61,66.67,61292.0,45.9796,46.0348,45.9796,46.021,61292.0
2016-09-27 12:20:00,66.67,66.84,66.67,66.8,168162.0,46.021,46.1384,46.021,46.1107,168162.0
2016-09-27 12:25:00,66.8,66.86,66.78,66.79,118523.0,46.1107,46.1522,46.0969,46.1038,118523.0
2016-09-27 12:30:00,66.79,66.83,66.76,66.8,126193.0,46.1038,46.1315,46.0831,46.1107,126193.0
2016-09-27 12:35:00,66.8,66.82,66.77,66.8,139796.0,46.1107,46.1245,46.09,46.1107,139796.0
2016-09-27 12:40:00,66.81,66.86,66.77,66.8,119513.0,46.1176,46.1522,46.09,46.1107,119513.0
2016-09-27 12:45:00,66.81,66.83,66.78,66.79,82446.0,46.1176,46.1315,46.0969,46.1038,82446.0
2016-09-27 12:50:00,66.78,66.85,66.77,66.83,63221.0,46.0969,46.1453,46.09,46.1315,63221.0
2016-09-27 12:55:00,66.83,67.05,66.8,67.0,290427.0,46.1315,46.2833,46.1107,46.2488,290427.0
2016-09-27 13:00:00,66.99,66.99,66.92,66.96,98854.0,46.2419,46.2419,46.1936,46.2212,98854.0
2016-09-27 13:05:00,66.95,67.02,66.92,67.0,164966.0,46.2143,46.2626,46.1936,46.2488,164966.0
2016-09-27 13:10:00,67.0,67.06,66.95,66.95,255667.0,46.2488,46.2902,46.2143,46.2143,255667.0
2016-09-27 13:15:00,66.95,67.0,66.92,66.98,182839.0,46.2143,46.2488,46.1936,46.235,182839.0
2016-09-27 13:20:00,66.98,67.06,66.93,67.03,136926.0,46.235,46.2902,46.2005,46.2695,136926.0
2016-09-27 13:25:00,67.02,67.05,66.99,67.04,152032.0,46.2626,46.2833,46.2419,46.2764,152032.0
2016-09-27 13:30:00,67.04,67.07,67.01,67.03,67502.0,46.2764,46.2971,46.2557,46.2695,67502.0
2016-09-27 13:35:00,67.03,67.07,66.99,67.0,48132.0,46.2695,46.2971,46.2419,46.2488,48132.0
2016-09-27 13:40:00,66.99,67.0,66.92,66.97,80827.0,46.2419,46.2488,46.1936,46.2281,80827.0
2016-09-27 13:45:00,66.97,67.0,66.96,66.97,81655.0,46.2281,46.2488,46.2212,46.2281,81655.0
2016-09-27 13:50:00,66.97,66.98,66.92,66.94,308727.0,46.2281,46.235,46.1936,46.2074,308727.0
2016-09-27 13:55:00,66.94,66.94,66.78,66.86,419422.0,46.2074,46.2074,46.0969,46.1522,419422.0
2016-09-27 14:00:00,66.85,66.88,66.81,66.84,282341.0,46.1453,46.166,46.1176,46.1384,282341.0
2016-09-27 14:05:00,66.84,66.84,66.78,66.83,178805.0,46.1384,46.1384,46.0969,46.1315,178805.0
2016-09-27 14:10:00,66.83,66.9,66.8,66.85,122146.0,46.1315,46.1798,46.1107,46.1453,122146.0
2016-09-27 14:15:00,66.85,66.87,66.81,66.85,113605.0,46.1453,46.1591,46.1176,46.1453,113605.0
2016-09-27 14:20:00,66.84,66.93,66.83,66.88,174200.0,46.1384,46.2005,46.1315,46.166,174200.0
2016-09-27 14:25:00,66.88,66.92,66.86,66.9,89154.0,46.166,46.1936,46.1522,46.1798,89154.0
2016-09-27 14:30:00,66.89,66.92,66.87,66.89,76548.0,46.1729,46.1936,46.1591,46.1729,76548.0
2016-09-27 14:35:00,66.89,66.92,66.87,66.88,284212.0,46.1729,46.1936,46.1591,46.166,284212.0
2016-09-27 14:40:00,66.88,66.91,66.86,66.89,41748.0,46.166,46.1867,46.1522,46.1729,41748.0
2016-09-27 14:45:00,66.9,66.93,66.86,66.87,69803.0,46.1798,46.2005,46.1522,46.1591,69803.0
2016-09-27 14:50:00,66.86,66.89,66.82,66.89,80187.0,46.1522,46.1729,46.1245,46.1729,80187.0
2016-09-27 14:55:00,66.88,66.89,66.84,66.87,50504.0,46.166,46.1729,46.1384,46.1591,50504.0
2016-09-27 15:00:00,66.87,66.91,66.87,66.9,74302.0,46.1591,46.1867,46.1591,46.1798,74302.0
2016-09-27 15:05:00,66.9,66.92,66.87,66.89,60300.0,46.1798,46.1936,46.1591,46.1729,60300.0
2016-09-27 15:10:00,66.88,66.93,66.87,66.87,163060.0,46.166,46.2005,46.1591,46.1591,163060.0
2016-09-27 15:15:00,66.87,66.93,66.87,66.92,152411.0,46.1591,46.2005,46.1591,46.1936,152411.0
2016-09-27 15:20:00,66.92,66.92,66.87,66.88,86094.0,46.1936,46.1936,46.1591,46.166,86094.0
2016-09-27 15:25:00,66.87,66.9,66.86,66.89,158666.0,46.1591,46.1798,46.1522,46.1729,158666.0
2016-09-27 15:30:00,66.89,66.9,66.84,66.87,278728.0,46.1729,46.1798,46.1384,46.1591,278728.0
2016-09-27 15:35:00,66.87,66.93,66.84,66.92,290439.0,46.1591,46.2005,46.1384,46.1936,290439.0
2016-09-27 15:40:00,66.92,66.92,66.86,66.9,334903.0,46.1936,46.1936,46.1522,46.1798,334903.0
2016-09-27 15:45:00,66.89,66.89,66.8,66.81,151896.0,46.1729,46.1729,46.1107,46.1176,151896.0
2016-09-27 15:50:00,66.81,66.86,66.79,66.86,200936.0,46.1176,46.1522,46.1038,46.1522,200936.0
2016-09-27 15:55:00,66.86,66.93,66.85,66.92,1177103.0,46.1522,46.2005,46.1453,46.1936,1177103.0
2016-09-28 09:30:00,67.28,67.39,67.14,67.24,528294.0,46.4421,46.518,46.3454,46.4145,528294.0
2016-09-28 09:35:00,67.25,67.44,67.25,67.41,663457.0,46.4214,46.5525,46.4214,46.5318,663457.0
2016-09-28 09:40:00,67.41,67.41,67.3,67.34,252989.0,46.5318,46.5318,46.4559,46.4835,252989.0
2016-09-28 09:45:00,67.35,67.43,67.34,67.4,136997.0,46.4904,46.5456,46.4835,46.5249,136997.0
2016-09-28 09:50:00,67.41,67.49,67.37,67.43,304191.0,46.5318,46.587,46.5042,46.5456,304191.0
2016-09-28 09:55:00,67.43,67.49,67.42,67.47,300103.0,46.5456,46.587,46.5387,46.5732,300103.0
2016-09-28 10:00:00,67.46,67.57,67.46,67.51,304859.0,46.5663,46.6423,46.5663,46.6008,304859.0
2016-09-28 10:05:00,67.51,67.55,67.47,67.47,106777.0,46.6008,46.6285,46.5732,46.5732,106777.0
2016-09-28 10:10:00,67.47,67.49,67.31,67.38,89433.0,46.5732,46.587,46.4628,46.5111,89433.0
2016-09-28 10:15:00,67.39,67.42,67.35,67.38,112529.0,46.518,46.5387,46.4904,46.5111,112529.0
2016-09-28 10:20:00,67.38,67.39,67.31,67.36,41421.0,46.5111,46.518,46.4628,46.4973,41421.0
2016-09-28 10:25:00,67.36,67.44,67.31,67.43,71591.0,46.4973,46.5525,46.4628,46.5456,71591.0
2016-09-28 10:30:00,67.42,67.57,67.22,67.27,800087.0,46.5387,46.6423,46.4007,46.4352,800087.0
2016-09-28 10:35:00,67.28,67.34,67.16,67.21,198224.0,46.4421,46.4835,46.3592,46.3938,198224.0
2016-09-28 10:40:00,67.2,67.29,67.2,67.23,94951.0,46.3869,46.449,46.3869,46.4076,94951.0
2016-09-28 10:45:00,67.23,67.23,66.93,66.93,275361.0,46.4076,46.4076,46.2005,46.2005,275361.0
2016-09-28 10:50:00,66.93,67.02,66.87,66.97,362057.0,46.2005,46.2626,46.1591,46.2281,362057.0
2016-09-28 10:55:00,66.96,67.03,66.85,66.92,278163.0,46.2212,46.2695,46.1453,46.1936,278163.0
2016-09-28 11:00:00,66.92,66.92,66.74,66.74,316049.0,46.1936,46.1936,46.0693,46.0693,316049.0
2016-09-28 11:05:00,66.75,66.8,66.71,66.8,207466.0,46.0762,46.1107,46.0486,46.1107,207466.0
2016-09-28 11:10:00,66.78,66.9,66.74,66.83,154000.0,46.0969,46.1798,46.0693,46.1315,154000.0
2016-09-28 11:15:00,66.83,66.9,66.78,66.89,98118.0,46.1315,46.1798,46.0969,46.1729,98118.0
2016-09-28 11:20:00,66.89,66.98,66.86,66.92,155623.0,46.1729,46.235,46.1522,46.1936,155623.0
2016-09-28 11:25:00,66.92,67.11,66.91,67.11,273509.0,46.1936,46.3247,46.1867,46.3247,273509.0
2016-09-28 11:30:00,67.12,67.12,67.01,67.03,177850.0,46.3316,46.3316,46.2557,46.2695,177850.0
2016-09-28 11:35:00,67.03,67.1,66.99,67.08,80670.0,46.2695,46.3178,46.2419,46.304,80670.0
2016-09-28 11:40:00,67.07,67.11,67.06,67.08,63322.0,46.2971,46.3247,46.2902,46.304,63322.0
2016-09-28 11:45:00,67.08,67.17,67.08,67.17,58000.0,46.304,46.3661,46.304,46.3661,58000.0
2016-09-28 11:50:00,67.17,67.3,67.14,67.28,127751.0,46.3661,46.4559,46.3454,46.4421,127751.0
2016-09-28 11:55:00,67.29,67.39,67.28,67.38,111256.0,46.449,46.518,46.4421,46.5111,111256.0
2016-09-28 12:00:00,67.38,67.4,67.27,67.3,168281.0,46.5111,46.5249,46.4352,46.4559,168281.0
2016-09-28 12:05:00,67.29,67.33,67.28,67.31,77680.0,46.449,46.4766,46.4421,46.4628,77680.0
2016-09-28 12:10:00,67.3,67.65,67.29,67.65,769711.0,46.4559,46.6975,46.449,46.6975,769711.0
2016-09-28 12:15:00,67.65,67.74,67.56,67.57,666609.0,46.6975,46.7596,46.6354,46.6423,666609.0
2016-09-28 12:20:00,67.58,67.65,67.53,67.65,268847.0,46.6492,46.6975,46.6146,46.6975,268847.0
2016-09-28 12:25:00,67.65,67.72,67.56,67.6,348010.0,46.6975,46.7458,46.6354,46.663,348010.0
2016-09-28 12:30:00,67.6,67.62,67.52,67.52,188414.0,46.663,46.6768,46.6077,46.6077,188414.0
2016-09-28 12:35:00,67.51,67.57,67.48,67.56,190018.0,46.6008,46.6423,46.5801,46.6354,190018.0
2016-09-28 12:40:00,67.56,67.7,67.54,67.67,275581.0,46.6354,46.732,46.6215,46.7113,275581.0
2016-09-28 12:45:00,67.67,67.78,67.67,67.71,81072.0,46.7113,46.7872,46.7113,46.7389,81072.0
2016-09-28 12:50:00,67.7,67.77,67.68,67.75,54043.0,46.732,46.7803,46.7182,46.7665,54043.0
2016-09-28 12:55:00,67.75,67.76,67.69,67.71,57058.0,46.7665,46.7734,46.7251,46.7389,57058.0
2016-09-28 13:00:00,67.7,67.7,67.55,67.59,245527.0,46.732,46.732,46.6285,46.6561,245527.0
2016-09-28 13:05:00,67.6,67.65,67.57,67.58,115381.0,46.663,46.6975,46.6423,46.6492,115381.0
2016-09-28 13:10:00,67.57,67.65,67.56,67.59,90196.0,46.6423,46.6975,46.6354,46.6561,90196.0
2016-09-28 13:15:00,67.59,67.73,67.58,67.72,304422.0,46.6561,46.7527,46.6492,46.7458,304422.0
2016-09-28 13:20:00,67.72,67.79,67.71,67.74,118118.0,46.7458,46.7941,46.7389,46.7596,118118.0
2016-09-28 13:25:00,67.73,67.88,67.72,67.87,355243.0,46.7527,46.8562,46.7458,46.8493,355243.0
2016-09-28 13:30:00,67.87,67.91,67.82,67.9,164759.0,46.8493,46.877,46.8148,46.8701,164759.0
2016-09-28 13:35:00,67.9,67.96,67.87,67.96,276784.0,46.8701,46.9115,46.8493,46.9115,276784.0
2016-09-28 13:40:00,67.96,68.05,67.95,68.05,243942.0,46.9115,46.9736,46.9046,46.9736,243942.0
2016-09-28 13:45:00,68.04,68.07,67.98,68.01,187930.0,46.9667,46.9874,46.9253,46.946,187930.0
2016-09-28 13:50:00,68.02,68.03,68.0,68.01,54818.0,46.9529,46.9598,46.9391,46.946,54818.0
2016-09-28 13:55:00,68.01,68.02,67.96,68.0,64538.0,46.946,46.9529,46.9115,46.9391,64538.0
2016-09-28 14:00:00,68.0,68.06,67.97,67.98,105483.0,46.9391,46.9805,46.9184,46.9253,105483.0
2016-09-28 14:05:00,67.97,68.19,67.91,68.14,793359.0,46.9184,47.0702,46.877,47.0357,793359.0
2016-09-28 14:10:00,68.15,69.07,68.13,68.95,3140508.0,47.0426,47.6777,47.0288,47.5948,3140508.0
2016-09-28 14:15:00,68.95,69.11,68.84,69.06,2273647.0,47.5948,47.7053,47.5189,47.6708,2273647.0
2016-09-28 14:20:00,69.07,69.38,68.94,69.36,2069620.0,47.6777,47.8917,47.5879,47.8779,2069620.0
2016-09-28 14:25:00,69.37,69.68,69.32,69.56,1409123.0,47.8848,48.0988,47.8502,48.0159,1409123.0
2016-09-28 14:30:00,69.56,69.74,69.55,69.7,1528531.0,48.0159,48.1402,48.009,48.1126,1528531.0
2016-09-28 14:35:00,69.7,69.72,69.3,69.33,1743871.0,48.1126,48.1264,47.8364,47.8572,1743871.0
2016-09-28 14:40:00,69.33,69.42,69.03,69.07,2303443.0,47.8572,47.9193,47.6501,47.6777,2303443.0
2016-09-28 14:45:00,69.07,69.47,69.07,69.47,883866.0,47.6777,47.9538,47.6777,47.9538,883866.0
2016-09-28 14:50:00,69.47,69.75,69.44,69.74,741107.0,47.9538,48.1471,47.9331,48.1402,741107.0
2016-09-28 14:55:00,69.74,69.78,69.53,69.65,696814.0,48.1402,48.1678,47.9952,48.078,696814.0
2016-09-28 15:00:00,69.65,69.66,69.52,69.62,613391.0,48.078,48.0849,47.9883,48.0573,613391.0
2016-09-28 15:05:00,69.61,69.65,69.48,69.52,467887.0,48.0504,48.078,47.9607,47.9883,467887.0
2016-09-28 15:10:00,69.51,69.62,69.43,69.43,379053.0,47.9814,48.0573,47.9262,47.9262,379053.0
2016-09-28 15:15:00,69.43,69.57,69.4,69.53,370047.0,47.9262,48.0228,47.9055,47.9952,370047.0
2016-09-28 15:20:00,69.53,69.66,69.51,69.65,375203.0,47.9952,48.0849,47.9814,48.078,375203.0
2016-09-28 15:25:00,69.66,69.7,69.51,69.58,958318.0,48.0849,48.1126,47.9814,48.0297,958318.0
2016-09-28 15:30:00,69.59,69.6,69.43,69.47,602938.0,48.0366,48.0435,47.9262,47.9538,602938.0
2016-09-28 15:35:00,69.47,69.65,69.45,69.61,661345.0,47.9538,48.078,47.94,48.0504,661345.0
2016-09-28 15:40:00,69.61,69.68,69.53,69.66,649179.0,48.0504,48.0988,47.9952,48.0849,649179.0
2016-09-28 15:45:00,69.65,69.74,69.63,69.74,631165.0,48.078,48.1402,48.0642,48.1402,631165.0
2016-09-28 15:50:00,69.74,69.8,69.69,69.8,816114.0,48.1402,48.1816,48.1057,48.1816,816114.0
2016-09-28 15:55:00,69.8,69.88,69.76,69.77,1964863.0,48.1816,48.2368,48.154,48.1609,1964863.0
2016-09-29 09:30:00,69.73,70.03,69.61,69.79,929266.0,48.1333,48.3403,48.0504,48.1747,929266.0
2016-09-29 09:35:00,69.8,69.99,69.77,69.85,796419.0,48.1816,48.3127,48.1609,48.2161,796419.0
2016-09-29 09:40:00,69.84,69.91,69.52,69.66,1225910.0,48.2092,48.2575,47.9883,48.0849,1225910.0
2016-09-29 09:45:00,69.66,69.86,69.65,69.7,851930.0,48.0849,48.223,48.078,48.1126,851930.0
2016-09-29 09:50:00,69.7,69.72,69.62,69.67,316285.0,48.1126,48.1264,48.0573,48.0918,316285.0
2016-09-29 09:55:00,69.68,69.96,69.63,69.95,392754.0,48.0988,48.292,48.0642,48.2851,392754.0
2016-09-29 10:00:00,69.95,70.18,69.88,70.18,537385.0,48.2851,48.4439,48.2368,48.4439,537385.0
2016-09-29 10:05:00,70.18,70.25,70.0,70.14,939353.0,48.4439,48.4922,48.3196,48.4163,939353.0
2016-09-29 10:10:00,70.15,70.21,70.05,70.06,279997.0,48.4232,48.4646,48.3542,48.3611,279997.0
2016-09-29 10:15:00,70.07,70.2,69.98,70.2,341711.0,48.368,48.4577,48.3058,48.4577,341711.0
2016-09-29 10:20:00,70.19,70.34,70.14,70.24,195925.0,48.4508,48.5543,48.4163,48.4853,195925.0
2016-09-29 10:25:00,70.24,70.33,70.2,70.32,175035.0,48.4853,48.5474,48.4577,48.5405,175035.0
2016-09-29 10:30:00,70.33,70.34,70.1,70.1,194836.0,48.5474,48.5543,48.3887,48.3887,194836.0
2016-09-29 10:35:00,70.1,70.14,70.08,70.12,117195.0,48.3887,48.4163,48.3749,48.4025,117195.0
2016-09-29 10:40:00,70.11,70.17,70.1,70.14,148633.0,48.3956,48.437,48.3887,48.4163,148633.0
2016-09-29 10:45:00,70.13,70.18,70.09,70.17,125259.0,48.4094,48.4439,48.3818,48.437,125259.0
2016-09-29 10:50:00,70.16,70.19,69.87,69.98,870842.0,48.4301,48.4508,48.2299,48.3058,870842.0
2016-09-29 10:55:00,69.99,70.09,69.98,70.01,516924.0,48.3127,48.3818,48.3058,48.3265,516924.0
2016-09-29 11:00:00,70.01,70.02,69.9,70.0,847959.0,48.3265,48.3334,48.2506,48.3196,847959.0
2016-09-29 11:05:00,70.0,70.03,69.95,70.0,130807.0,48.3196,48.3403,48.2851,48.3196,130807.0
2016-09-29 11:10:00,70.02,70.05,69.86,69.89,364743.0,48.3334,48.3542,48.223,48.2437,364743.0
2016-09-29 11:15:00,69.89,69.9,69.79,69.83,413139.0,48.2437,48.2506,48.1747,48.2023,413139.0
2016-09-29 11:20:00,69.83,70.0,69.8,69.93,162493.0,48.2023,48.3196,48.1816,48.2713,162493.0
2016-09-29 11:25:00,69.94,70.24,69.93,70.21,319447.0,48.2782,48.4853,48.2713,48.4646,319447.0
2016-09-29 11:30:00,70.21,70.33,70.15,70.3,289694.0,48.4646,48.5474,48.4232,48.5267,289694.0
2016-09-29 11:35:00,70.3,70.33,70.23,70.25,134179.0,48.5267,48.5474,48.4784,48.4922,134179.0
2016-09-29 11:40:00,70.26,70.32,70.25,70.28,186539.0,48.4991,48.5405,48.4922,48.5129,186539.0
2016-09-29 11:45:00,70.28,70.29,70.04,70.06,209705.0,48.5129,48.5198,48.3473,48.3611,209705.0
2016-09-29 11:50:00,70.06,70.17,70.06,70.09,176431.0,48.3611,48.437,48.3611,48.3818,176431.0
2016-09-29 11:55:00,70.09,70.19,70.07,70.11,125003.0,48.3818,48.4508,48.368,48.3956,125003.0
2016-09-29 12:00:00,70.11,70.23,70.08,70.2,57962.0,48.3956,48.4784,48.3749,48.4577,57962.0
2016-09-29 12:05:00,70.2,70.35,70.18,70.3,301747.0,48.4577,48.5612,48.4439,48.5267,301747.0
2016-09-29 12:10:00,70.3,70.34,70.22,70.29,72355.0,48.5267,48.5543,48.4715,48.5198,72355.0
2016-09-29 12:15:00,70.29,70.3,70.2,70.24,63428.0,48.5198,48.5267,48.4577,48.4853,63428.0
2016-09-29 12:20:00,70.24,70.39,70.21,70.38,231380.0,48.4853,48.5888,48.4646,48.5819,231380.0
2016-09-29 12:25:00,70.39,70.45,70.34,70.37,347046.0,48.5888,48.6303,48.5543,48.575,347046.0
2016-09-29 12:30:00,70.36,70.37,70.29,70.34,201529.0,48.5681,48.575,48.5198,48.5543,201529.0
2016-09-29 12:35:00,70.34,70.35,70.2,70.21,162174.0,48.5543,48.5612,48.4577,48.4646,162174.0
2016-09-29 12:40:00,70.2,70.23,70.09,70.1,267159.0,48.4577,48.4784,48.3818,48.3887,267159.0
2016-09-29 12:45:00,70.09,70.1,69.9,69.9,168470.0,48.3818,48.3887,48.2506,48.2506,168470.0
2016-09-29 12:50:00,69.9,69.9,69.7,69.8,745603.0,48.2506,48.2506,48.1126,48.1816,745603.0
2016-09-29 12:55:00,69.79,69.9,69.78,69.89,126783.0,48.1747,48.2506,48.1678,48.2437,126783.0
2016-09-29 13:00:00,69.88,69.97,69.61,69.73,433918.0,48.2368,48.2989,48.0504,48.1333,433918.0
2016-09-29 13:05:00,69.72,69.77,69.65,69.75,305908.0,48.1264,48.1609,48.078,48.1471,305908.0
2016-09-29 13:10:00,69.76,69.87,69.67,69.68,285855.0,48.154,48.2299,48.0918,48.0988,285855.0
2016-09-29 13:15:00,69.68,69.75,69.63,69.68,99771.0,48.0988,48.1471,48.0642,48.0988,99771.0
2016-09-29 13:20:00,69.68,69.82,69.63,69.8,126770.0,48.0988,48.1954,48.0642,48.1816,126770.0
2016-09-29 13:25:00,69.8,69.8,69.69,69.73,193507.0,48.1816,48.1816,48.1057,48.1333,193507.0
2016-09-29 13:30:00,69.72,69.72,69.6,69.67,211056.0,48.1264,48.1264,48.0435,48.0918,211056.0
2016-09-29 13:35:00,69.68,69.71,69.63,69.64,171838.0,48.0988,48.1195,48.0642,48.0711,171838.0
2016-09-29 13:40:00,69.64,69.66,69.48,69.58,223173.0,48.0711,48.0849,47.9607,48.0297,223173.0
2016-09-29 13:45:00,69.58,69.58,69.38,69.45,109948.0,48.0297,48.0297,47.8917,47.94,109948.0
2016-09-29 13:50:00,69.45,69.45,69.17,69.23,205717.0,47.94,47.94,47.7467,47.7881,205717.0
2016-09-29 13:55:00,69.23,69.23,69.03,69.11,806940.0,47.7881,47.7881,47.6501,47.7053,806940.0
2016-09-29 14:00:00,69.11,69.27,69.05,69.26,153457.0,47.7053,47.8157,47.6639,47.8088,153457.0
2016-09-29 14:05:00,69.27,69.44,69.26,69.43,172187.0,47.8157,47.9331,47.8088,47.9262,172187.0
2016-09-29 14:10:00,69.42,69.54,69.41,69.5,329498.0,47.9193,48.0021,47.9124,47.9745,329498.0
2016-09-29 14:15:00,69.51,69.73,69.5,69.7,216209.0,47.9814,48.1333,47.9745,48.1126,216209.0
2016-09-29 14:20:00,69.71,69.83,69.69,69.83,208018.0,48.1195,48.2023,48.1057,48.2023,208018.0
2016-09-29 14:25:00,69.83,69.92,69.74,69.89,274307.0,48.2023,48.2644,48.1402,48.2437,274307.0
2016-09-29 14:30:00,69.89,69.91,69.79,69.84,183464.0,48.2437,48.2575,48.1747,48.2092,183464.0
2016-09-29 14:35:00,69.85,70.02,69.85,69.93,363577.0,48.2161,48.3334,48.2161,48.2713,363577.0
2016-09-29 14:40:00,69.93,69.96,69.84,69.86,114135.0,48.2713,48.292,48.2092,48.223,114135.0
2016-09-29 14:45:00,69.85,70.02,69.77,70.0,163253.0,48.2161,48.3334,48.1609,48.3196,163253.0
2016-09-29 14:50:00,70.0,70.01,69.87,69.87,112401.0,48.3196,48.3265,48.2299,48.2299,112401.0
2016-09-29 14:55:00,69.88,69.92,69.74,69.77,135579.0,48.2368,48.2644,48.1402,48.1609,135579.0
2016-09-29 15:00:00,69.76,69.77,69.58,69.69,157739.0,48.154,48.1609,48.0297,48.1057,157739.0
2016-09-29 15:05:00,69.69,69.78,69.68,69.77,72211.0,48.1057,48.1678,48.0988,48.1609,72211.0
2016-09-29 15:10:00,69.76,69.86,69.7,69.83,181017.0,48.154,48.223,48.1126,48.2023,181017.0
2016-09-29 15:15:00,69.84,69.84,69.68,69.73,96462.0,48.2092,48.2092,48.0988,48.1333,96462.0
2016-09-29 15:20:00,69.74,69.76,69.66,69.7,231687.0,48.1402,48.154,48.0849,48.1126,231687.0
2016-09-29 15:25:00,69.7,69.89,69.61,69.87,473112.0,48.1126,48.2437,48.0504,48.2299,473112.0
2016-09-29 15:30:00,69.87,69.94,69.79,69.92,193107.0,48.2299,48.2782,48.1747,48.2644,193107.0
2016-09-29 15:35:00,69.92,69.93,69.85,69.92,222499.0,48.2644,48.2713,48.2161,48.2644,222499.0
2016-09-29 15:40:00,69.93,69.97,69.74,69.88,267954.0,48.2713,48.2989,48.1402,48.2368,267954.0
2016-09-29 15:45:00,69.88,69.89,69.81,69.84,299669.0,48.2368,48.2437,48.1885,48.2092,299669.0
2016-09-29 15:50:00,69.84,69.84,69.77,69.84,367834.0,48.2092,48.2092,48.1609,48.2092,367834.0
2016-09-29 15:55:00,69.83,69.85,69.67,69.67,1605907.0,48.2023,48.2161,48.0918,48.0918,1605907.0
2016-09-30 09:30:00,70.15,70.36,69.91,69.92,493546.0,48.4232,48.5681,48.2575,48.2644,493546.0
2016-09-30 09:35:00,69.9,69.98,69.76,69.77,262453.0,48.2506,48.3058,48.154,48.1609,262453.0
2016-09-30 09:40:00,69.78,69.89,69.7,69.88,311332.0,48.1678,48.2437,48.1126,48.2368,311332.0
2016-09-30 09:45:00,69.87,70.05,69.87,69.96,341455.0,48.2299,48.3542,48.2299,48.292,341455.0
2016-09-30 09:50:00,69.96,70.15,69.85,69.91,274767.0,48.292,48.4232,48.2161,48.2575,274767.0
2016-09-30 09:55:00,69.9,70.13,69.88,70.13,182316.0,48.2506,48.4094,48.2368,48.4094,182316.0
2016-09-30 10:00:00,70.14,70.21,70.09,70.21,215538.0,48.4163,48.4646,48.3818,48.4646,215538.0
2016-09-30 10:05:00,70.22,70.28,70.11,70.26,217984.0,48.4715,48.5129,48.3956,48.4991,217984.0
2016-09-30 10:10:00,70.26,70.31,70.11,70.15,265040.0,48.4991,48.5336,48.3956,48.4232,265040.0
2016-09-30 10:15:00,70.15,70.17,70.05,70.1,147666.0,48.4232,48.437,48.3542,48.3887,147666.0
2016-09-30 10:20:00,70.11,70.21,70.04,70.18,104508.0,48.3956,48.4646,48.3473,48.4439,104508.0
2016-09-30 10:25:00,70.18,70.27,70.13,70.26,74698.0,48.4439,48.506,48.4094,48.4991,74698.0
2016-09-30 10:30:00,70.27,70.31,70.23,70.25,257508.0,48.506,48.5336,48.4784,48.4922,257508.0
2016-09-30 10:35:00,70.25,70.31,70.17,70.19,128427.0,48.4922,48.5336,48.437,48.4508,128427.0
2016-09-30 10:40:00,70.19,70.26,70.16,70.21,77423.0,48.4508,48.4991,48.4301,48.4646,77423.0
2016-09-30 10:45:00,70.21,70.3,70.2,70.27,86519.0,48.4646,48.5267,48.4577,48.506,86519.0
2016-09-30 10:50:00,70.28,70.34,70.21,70.22,127529.0,48.5129,48.5543,48.4646,48.4715,127529.0
2016-09-30 10:55:00,70.23,70.31,70.23,70.28,87507.0,48.4784,48.5336,48.4784,48.5129,87507.0
2016-09-30 11:00:00,70.28,70.41,70.26,70.4,119221.0,48.5129,48.6027,48.4991,48.5958,119221.0
2016-09-30 11:05:00,70.41,70.43,70.32,70.42,354309.0,48.6027,48.6165,48.5405,48.6096,354309.0
2016-09-30 11:10:00,70.44,70.65,70.44,70.65,494508.0,48.6234,48.7683,48.6234,48.7683,494508.0
2016-09-30 11:15:00,70.64,70.67,70.48,70.57,215958.0,48.7614,48.7821,48.651,48.7131,215958.0
2016-09-30 11:20:00,70.57,70.6,70.52,70.52,125935.0,48.7131,48.7338,48.6786,48.6786,125935.0
2016-09-30 11:25:00,70.52,70.55,70.45,70.54,203941.0,48.6786,48.6993,48.6303,48.6924,203941.0
2016-09-30 11:30:00,70.54,70.58,70.48,70.49,82471.0,48.6924,48.72,48.651,48.6579,82471.0
2016-09-30 11:35:00,70.48,70.54,70.46,70.46,53649.0,48.651,48.6924,48.6372,48.6372,53649.0
2016-09-30 11:40:00,70.46,70.56,70.46,70.55,104916.0,48.6372,48.7062,48.6372,48.6993,104916.0
2016-09-30 11:45:00,70.55,70.59,70.54,70.56,103546.0,48.6993,48.7269,48.6924,48.7062,103546.0
2016-09-30 11:50:00,70.56,70.6,70.53,70.59,92538.0,48.7062,48.7338,48.6855,48.7269,92538.0
2016-09-30 11:55:00,70.58,70.59,70.48,70.51,59750.0,48.72,48.7269,48.651,48.6717,59750.0
2016-09-30 12:00:00,70.51,70.51,70.45,70.49,77377.0,48.6717,48.6717,48.6303,48.6579,77377.0
2016-09-30 12:05:00,70.5,70.51,70.44,70.47,76173.0,48.6648,48.6717,48.6234,48.6441,76173.0
2016-09-30 12:10:00,70.46,70.46,70.39,70.43,137709.0,48.6372,48.6372,48.5888,48.6165,137709.0
2016-09-30 12:15:00,70.43,70.52,70.43,70.51,95760.0,48.6165,48.6786,48.6165,48.6717,95760.0
2016-09-30 12:20:00,70.51,70.56,70.49,70.52,103275.0,48.6717,48.7062,48.6579,48.6786,103275.0
2016-09-30 12:25:00,70.52,70.59,70.51,70.57,85101.0,48.6786,48.7269,48.6717,48.7131,85101.0
2016-09-30 12:30:00,70.58,70.61,70.55,70.6,75260.0,48.72,48.7407,48.6993,48.7338,75260.0
2016-09-30 12:35:00,70.6,70.63,70.57,70.63,218312.0,48.7338,48.7545,48.7131,48.7545,218312.0
2016-09-30 12:40:00,70.63,70.66,70.57,70.66,146417.0,48.7545,48.7752,48.7131,48.7752,146417.0
2016-09-30 12:45:00,70.66,70.67,70.61,70.63,106350.0,48.7752,48.7821,48.7407,48.7545,106350.0
2016-09-30 12:50:00,70.62,70.63,70.57,70.59,114684.0,48.7476,48.7545,48.7131,48.7269,114684.0
2016-09-30 12:55:00,70.59,70.62,70.55,70.57,143734.0,48.7269,48.7476,48.6993,48.7131,143734.0
2016-09-30 13:00:00,70.57,70.57,70.51,70.56,69302.0,48.7131,48.7131,48.6717,48.7062,69302.0
2016-09-30 13:05:00,70.56,70.61,70.54,70.58,224600.0,48.7062,48.7407,48.6924,48.72,224600.0
2016-09-30 13:10:00,70.58,70.6,70.54,70.56,45893.0,48.72,48.7338,48.6924,48.7062,45893.0
2016-09-30 13:15:00,70.55,70.56,70.49,70.55,93676.0,48.6993,48.7062,48.6579,48.6993,93676.0
2016-09-30 13:20:00,70.54,70.61,70.54,70.6,53258.0,48.6924,48.7407,48.6924,48.7338,53258.0
2016-09-30 13:25:00,70.59,70.61,70.57,70.59,96893.0,48.7269,48.7407,48.7131,48.7269,96893.0
2016-09-30 13:30:00,70.6,70.61,70.54,70.54,31503.0,48.7338,48.7407,48.6924,48.6924,31503.0
2016-09-30 13:35:00,70.55,70.59,70.55,70.59,38181.0,48.6993,48.7269,48.6993,48.7269,38181.0
2016-09-30 13:40:00,70.59,70.66,70.58,70.66,66193.0,48.7269,48.7752,48.72,48.7752,66193.0
2016-09-30 13:45:00,70.65,70.72,70.63,70.72,60440.0,48.7683,48.8166,48.7545,48.8166,60440.0
2016-09-30 13:50:00,70.72,70.77,70.71,70.77,124175.0,48.8166,48.8512,48.8097,48.8512,124175.0
2016-09-30 13:55:00,70.77,70.8,70.74,70.78,169922.0,48.8512,48.8719,48.8304,48.8581,169922.0
2016-09-30 14:00:00,70.79,70.79,70.72,70.75,51147.0,48.865,48.865,48.8166,48.8374,51147.0
2016-09-30 14:05:00,70.76,70.76,70.73,70.75,54397.0,48.8443,48.8443,48.8235,48.8374,54397.0
2016-09-30 14:10:00,70.75,70.82,70.75,70.76,72168.0,48.8374,48.8857,48.8374,48.8443,72168.0
2016-09-30 14:15:00,70.75,70.84,70.74,70.82,66500.0,48.8374,48.8995,48.8304,48.8857,66500.0
2016-09-30 14:20:00,70.82,70.86,70.78,70.81,48244.0,48.8857,48.9133,48.8581,48.8788,48244.0
2016-09-30 14:25:00,70.81,70.86,70.8,70.83,89485.0,48.8788,48.9133,48.8719,48.8926,89485.0
2016-09-30 14:30:00,70.82,70.85,70.8,70.83,188165.0,48.8857,48.9064,48.8719,48.8926,188165.0
2016-09-30 14:35:00,70.84,70.87,70.79,70.87,74169.0,48.8995,48.9202,48.865,48.9202,74169.0
2016-09-30 14:40:00,70.87,70.9,70.84,70.86,132733.0,48.9202,48.9409,48.8995,48.9133,132733.0
2016-09-30 14:45:00,70.87,70.9,70.86,70.87,52876.0,48.9202,48.9409,48.9133,48.9202,52876.0
2016-09-30 14:50:00,70.86,70.89,70.84,70.86,114729.0,48.9133,48.934,48.8995,48.9133,114729.0
2016-09-30 14:55:00,70.86,70.86,70.83,70.86,57092.0,48.9133,48.9133,48.8926,48.9133,57092.0
2016-09-30 15:00:00,70.86,70.95,70.85,70.92,180305.0,48.9133,48.9754,48.9064,48.9547,180305.0
2016-09-30 15:05:00,70.92,70.95,70.91,70.93,86527.0,48.9547,48.9754,48.9478,48.9616,86527.0
2016-09-30 15:10:00,70.93,70.94,70.91,70.92,141531.0,48.9616,48.9685,48.9478,48.9547,141531.0
2016-09-30 15:15:00,70.92,70.98,70.89,70.9,184697.0,48.9547,48.9961,48.934,48.9409,184697.0
2016-09-30 15:20:00,70.89,70.92,70.87,70.91,83580.0,48.934,48.9547,48.9202,48.9478,83580.0
2016-09-30 15:25:00,70.91,70.93,70.86,70.89,72824.0,48.9478,48.9616,48.9133,48.934,72824.0
2016-09-30 15:30:00,70.88,70.9,70.82,70.82,216496.0,48.9271,48.9409,48.8857,48.8857,216496.0
2016-09-30 15:35:00,70.83,70.87,70.76,70.79,171906.0,48.8926,48.9202,48.8443,48.865,171906.0
2016-09-30 15:40:00,70.79,70.85,70.76,70.84,300439.0,48.865,48.9064,48.8443,48.8995,300439.0
2016-09-30 15:45:00,70.85,70.86,70.72,70.73,288697.0,48.9064,48.9133,48.8166,48.8235,288697.0
2016-09-30 15:50:00,70.73,70.76,70.71,70.73,354850.0,48.8235,48.8443,48.8097,48.8235,354850.0
2016-09-30 15:55:00,70.73,70.74,70.6,70.62,1383258.0,48.8235,48.8304,48.7338,48.7476,1383258.0
2016-10-03 09:30:00,70.73,70.84,70.49,70.62,412707.0,48.8235,48.8995,48.6579,48.7476,412707.0
2016-10-03 09:35:00,70.61,70.63,70.37,70.42,137232.0,48.7407,48.7545,48.575,48.6096,137232.0
2016-10-03 09:40:00,70.41,70.46,70.23,70.25,119854.0,48.6027,48.6372,48.4784,48.4922,119854.0
2016-10-03 09:45:00,70.24,70.35,70.14,70.2,153623.0,48.4853,48.5612,48.4163,48.4577,153623.0
2016-10-03 09:50:00,70.2,70.31,70.17,70.27,91429.0,48.4577,48.5336,48.437,48.506,91429.0
2016-10-03 09:55:00,70.27,70.35,70.21,70.24,107319.0,48.506,48.5612,48.4646,48.4853,107319.0
2016-10-03 10:00:00,70.24,70.37,70.16,70.18,204233.0,48.4853,48.575,48.4301,48.4439,204233.0
2016-10-03 10:05:00,70.18,70.2,69.97,70.06,322334.0,48.4439,48.4577,48.2989,48.3611,322334.0
2016-10-03 10:10:00,70.05,70.19,70.04,70.17,162098.0,48.3542,48.4508,48.3473,48.437,162098.0
2016-10-03 10:15:00,70.16,70.17,70.02,70.12,276675.0,48.4301,48.437,48.3334,48.4025,276675.0
2016-10-03 10:20:00,70.12,70.15,70.04,70.08,303881.0,48.4025,48.4232,48.3473,48.3749,303881.0
2016-10-03 10:25:00,70.08,70.11,70.01,70.08,117186.0,48.3749,48.3956,48.3265,48.3749,117186.0
2016-10-03 10:30:00,70.08,70.24,70.06,70.18,107290.0,48.3749,48.4853,48.3611,48.4439,107290.0
2016-10-03 10:35:00,70.19,70.25,70.09,70.25,95514.0,48.4508,48.4922,48.3818,48.4922,95514.0
2016-10-03 10:40:00,70.24,70.32,70.2,70.3,145761.0,48.4853,48.5405,48.4577,48.5267,145761.0
2016-10-03 10:45:00,70.31,70.32,70.2,70.31,68185.0,48.5336,48.5405,48.4577,48.5336,68185.0
2016-10-03 10:50:00,70.31,70.35,70.23,70.28,185532.0,48.5336,48.5612,48.4784,48.5129,185532.0
2016-10-03 10:55:00,70.29,70.35,70.26,70.28,62549.0,48.5198,48.5612,48.4991,48.5129,62549.0
2016-10-03 11:00:00,70.29,70.3,70.19,70.22,110170.0,48.5198,48.5267,48.4508,48.4715,110170.0
2016-10-03 11:05:00,70.21,70.28,70.18,70.23,71841.0,48.4646,48.5129,48.4439,48.4784,71841.0
2016-10-03 11:10:00,70.23,70.27,70.21,70.25,172363.0,48.4784,48.506,48.4646,48.4922,172363.0
2016-10-03 11:15:00,70.25,70.26,70.11,70.19,50585.0,48.4922,48.4991,48.3956,48.4508,50585.0
2016-10-03 11:20:00,70.2,70.26,70.18,70.22,155642.0,48.4577,48.4991,48.4439,48.4715,155642.0
2016-10-03 11:25:00,70.21,70.26,70.1,70.12,133348.0,48.4646,48.4991,48.3887,48.4025,133348.0
2016-10-03 11:30:00,70.12,70.14,70.09,70.13,129687.0,48.4025,48.4163,48.3818,48.4094,129687.0
2016-10-03 11:35:00,70.13,70.19,70.07,70.13,97440.0,48.4094,48.4508,48.368,48.4094,97440.0
2016-10-03 11:40:00,70.13,70.24,70.09,70.24,154299.0,48.4094,48.4853,48.3818,48.4853,154299.0
2016-10-03 11:45:00,70.24,70.26,70.17,70.18,82123.0,48.4853,48.4991,48.437,48.4439,82123.0
2016-10-03 11:50:00,70.17,70.22,70.13,70.16,65185.0,48.437,48.4715,48.4094,48.4301,65185.0
2016-10-03 11:55:00,70.15,70.23,70.09,70.15,225204.0,48.4232,48.4784,48.3818,48.4232,225204.0
2016-10-03 12:00:00,70.14,70.26,70.14,70.24,66142.0,48.4163,48.4991,48.4163,48.4853,66142.0
2016-10-03 12:05:00,70.24,70.35,70.24,70.34,78752.0,48.4853,48.5612,48.4853,48.5543,78752.0
2016-10-03 12:10:00,70.33,70.33,70.2,70.21,198283.0,48.5474,48.5474,48.4577,48.4646,198283.0
2016-10-03 12:15:00,70.22,70.26,70.14,70.23,85596.0,48.4715,48.4991,48.4163,48.4784,85596.0
2016-10-03 12:20:00,70.23,70.31,70.2,70.27,183381.0,48.4784,48.5336,48.4577,48.506,183381.0
2016-10-03 12:25:00,70.27,70.29,70.18,70.27,172560.0,48.506,48.5198,48.4439,48.506,172560.0
2016-10-03 12:30:00,70.26,70.29,70.19,70.26,175596.0,48.4991,48.5198,48.4508,48.4991,175596.0
2016-10-03 12:35:00,70.26,70.31,70.23,70.27,84685.0,48.4991,48.5336,48.4784,48.506,84685.0
2016-10-03 12:40:00,70.26,70.35,70.26,70.34,88001.0,48.4991,48.5612,48.4991,48.5543,88001.0
2016-10-03 12:45:00,70.34,70.35,70.27,70.31,107314.0,48.5543,48.5612,48.506,48.5336,107314.0
2016-10-03 12:50:00,70.31,70.37,70.3,70.34,49683.0,48.5336,48.575,48.5267,48.5543,49683.0
2016-10-03 12:55:00,70.34,70.42,70.29,70.42,42186.0,48.5543,48.6096,48.5198,48.6096,42186.0
2016-10-03 13:00:00,70.42,70.43,70.34,70.34,64666.0,48.6096,48.6165,48.5543,48.5543,64666.0
2016-10-03 13:05:00,70.35,70.38,70.33,70.35,42410.0,48.5612,48.5819,48.5474,48.5612,42410.0
2016-10-03 13:10:00,70.35,70.39,70.27,70.39,94522.0,48.5612,48.5888,48.506,48.5888,94522.0
2016-10-03 13:15:00,70.39,70.4,70.31,70.37,27030.0,48.5888,48.5958,48.5336,48.575,27030.0
2016-10-03 13:20:00,70.37,70.41,70.36,70.4,31821.0,48.575,48.6027,48.5681,48.5958,31821.0
2016-10-03 13:25:00,70.4,70.42,70.35,70.36,42705.0,48.5958,48.6096,48.5612,48.5681,42705.0
2016-10-03 13:30:00,70.36,70.41,70.35,70.41,43930.0,48.5681,48.6027,48.5612,48.6027,43930.0
2016-10-03 13:35:00,70.41,70.42,70.34,70.36,54934.0,48.6027,48.6096,48.5543,48.5681,54934.0
2016-10-03 13:40:00,70.36,70.38,70.29,70.31,44033.0,48.5681,48.5819,48.5198,48.5336,44033.0
2016-10-03 13:45:00,70.3,70.37,70.3,70.37,30383.0,48.5267,48.575,48.5267,48.575,30383.0
2016-10-03 13:50:00,70.37,70.38,70.31,70.32,50306.0,48.575,48.5819,48.5336,48.5405,50306.0
2016-10-03 13:55:00,70.33,70.42,70.32,70.42,60886.0,48.5474,48.6096,48.5405,48.6096,60886.0
2016-10-03 14:00:00,70.42,70.5,70.39,70.47,77780.0,48.6096,48.6648,48.5888,48.6441,77780.0
2016-10-03 14:05:00,70.47,70.51,70.45,70.5,38257.0,48.6441,48.6717,48.6303,48.6648,38257.0
2016-10-03 14:10:00,70.5,70.57,70.48,70.57,238900.0,48.6648,48.7131,48.651,48.7131,238900.0
2016-10-03 14:15:00,70.58,70.65,70.57,70.63,461230.0,48.72,48.7683,48.7131,48.7545,461230.0
2016-10-03 14:20:00,70.63,70.68,70.58,70.66,95539.0,48.7545,48.789,48.72,48.7752,95539.0
2016-10-03 14:25:00,70.66,70.69,70.55,70.57,108795.0,48.7752,48.7959,48.6993,48.7131,108795.0
2016-10-03 14:30:00,70.57,70.59,70.51,70.58,60033.0,48.7131,48.7269,48.6717,48.72,60033.0
2016-10-03 14:35:00,70.57,70.57,70.5,70.55,137398.0,48.7131,48.7131,48.6648,48.6993,137398.0
2016-10-03 14:40:00,70.55,70.55,70.47,70.52,71609.0,48.6993,48.6993,48.6441,48.6786,71609.0
2016-10-03 14:45:00,70.52,70.52,70.47,70.52,79852.0,48.6786,48.6786,48.6441,48.6786,79852.0
2016-10-03 14:50:00,70.52,70.56,70.49,70.53,250538.0,48.6786,48.7062,48.6579,48.6855,250538.0
2016-10-03 14:55:00,70.52,70.56,70.45,70.56,103057.0,48.6786,48.7062,48.6303,48.7062,103057.0
2016-10-03 15:00:00,70.55,70.57,70.48,70.51,74845.0,48.6993,48.7131,48.651,48.6717,74845.0
2016-10-03 15:05:00,70.51,70.58,70.5,70.51,818617.0,48.6717,48.72,48.6648,48.6717,818617.0
2016-10-03 15:10:00,70.5,70.54,70.49,70.54,119583.0,48.6648,48.6924,48.6579,48.6924,119583.0
2016-10-03 15:15:00,70.54,70.55,70.51,70.54,135362.0,48.6924,48.6993,48.6717,48.6924,135362.0
2016-10-03 15:20:00,70.54,70.55,70.51,70.52,57644.0,48.6924,48.6993,48.6717,48.6786,57644.0
2016-10-03 15:25:00,70.53,70.55,70.49,70.5,88919.0,48.6855,48.6993,48.6579,48.6648,88919.0
2016-10-03 15:30:00,70.5,70.57,70.49,70.56,97658.0,48.6648,48.7131,48.6579,48.7062,97658.0
2016-10-03 15:35:00,70.56,70.64,70.54,70.59,154393.0,48.7062,48.7614,48.6924,48.7269,154393.0
2016-10-03 15:40:00,70.6,70.68,70.58,70.6,95329.0,48.7338,48.789,48.72,48.7338,95329.0
2016-10-03 15:45:00,70.61,70.64,70.6,70.63,211877.0,48.7407,48.7614,48.7338,48.7545,211877.0
2016-10-03 15:50:00,70.63,70.63,70.55,70.56,273448.0,48.7545,48.7545,48.6993,48.7062,273448.0
2016-10-03 15:55:00,70.57,70.57,70.47,70.52,793065.0,48.7131,48.7131,48.6441,48.6786,793065.0
2016-10-04 09:30:00,70.62,70.79,70.26,70.27,405281.0,48.7476,48.865,48.4991,48.506,405281.0
2016-10-04 09:35:00,70.26,70.46,70.26,70.45,272726.0,48.4991,48.6372,48.4991,48.6303,272726.0
2016-10-04 09:40:00,70.45,70.6,70.37,70.45,241430.0,48.6303,48.7338,48.575,48.6303,241430.0
2016-10-04 09:45:00,70.45,70.54,70.4,70.41,206362.0,48.6303,48.6924,48.5958,48.6027,206362.0
2016-10-04 09:50:00,70.42,70.5,70.38,70.41,194387.0,48.6096,48.6648,48.5819,48.6027,194387.0
2016-10-04 09:55:00,70.42,70.57,70.27,70.3,150144.0,48.6096,48.7131,48.506,48.5267,150144.0
2016-10-04 10:00:00,70.3,70.41,70.21,70.35,213094.0,48.5267,48.6027,48.4646,48.5612,213094.0
2016-10-04 10:05:00,70.35,70.35,70.2,70.3,138409.0,48.5612,48.5612,48.4577,48.5267,138409.0
2016-10-04 10:10:00,70.3,70.3,70.05,70.24,290523.0,48.5267,48.5267,48.3542,48.4853,290523.0
2016-10-04 10:15:00,70.22,70.22,70.06,70.11,169014.0,48.4715,48.4715,48.3611,48.3956,169014.0
2016-10-04 10:20:00,70.1,70.19,70.06,70.18,104985.0,48.3887,48.4508,48.3611,48.4439,104985.0
2016-10-04 10:25:00,70.17,70.3,70.16,70.28,92523.0,48.437,48.5267,48.4301,48.5129,92523.0
2016-10-04 10:30:00,70.28,70.43,70.28,70.42,189070.0,48.5129,48.6165,48.5129,48.6096,189070.0
2016-10-04 10:35:00,70.42,70.46,70.35,70.43,117962.0,48.6096,48.6372,48.5612,48.6165,117962.0
2016-10-04 10:40:00,70.44,70.52,70.4,70.42,144651.0,48.6234,48.6786,48.5958,48.6096,144651.0
2016-10-04 10:45:00,70.43,70.46,70.39,70.4,81168.0,48.6165,48.6372,48.5888,48.5958,81168.0
2016-10-04 10:50:00,70.4,70.5,70.4,70.43,133193.0,48.5958,48.6648,48.5958,48.6165,133193.0
2016-10-04 10:55:00,70.43,70.44,70.37,70.4,46863.0,48.6165,48.6234,48.575,48.5958,46863.0
2016-10-04 11:00:00,70.41,70.46,70.22,70.23,165266.0,48.6027,48.6372,48.4715,48.4784,165266.0
2016-10-04 11:05:00,70.23,70.33,70.2,70.27,110566.0,48.4784,48.5474,48.4577,48.506,110566.0
2016-10-04 11:10:00,70.27,70.3,70.2,70.23,89986.0,48.506,48.5267,48.4577,48.4784,89986.0
2016-10-04 11:15:00,70.22,70.22,70.09,70.12,248540.0,48.4715,48.4715,48.3818,48.4025,248540.0
2016-10-04 11:20:00,70.12,70.34,70.11,70.27,124084.0,48.4025,48.5543,48.3956,48.506,124084.0
2016-10-04 11:25:00,70.27,70.38,70.27,70.32,173849.0,48.506,48.5819,48.506,48.5405,173849.0
2016-10-04 11:30:00,70.33,70.39,70.26,70.35,159007.0,48.5474,48.5888,48.4991,48.5612,159007.0
2016-10-04 11:35:00,70.35,70.42,70.22,70.22,183013.0,48.5612,48.6096,48.4715,48.4715,183013.0
2016-10-04 11:40:00,70.21,70.38,70.21,70.32,575525.0,48.4646,48.5819,48.4646,48.5405,575525.0
2016-10-04 11:45:00,70.31,70.49,70.3,70.45,411594.0,48.5336,48.6579,48.5267,48.6303,411594.0
2016-10-04 11:50:00,70.44,70.48,70.25,70.28,151024.0,48.6234,48.651,48.4922,48.5129,151024.0
2016-10-04 11:55:00,70.29,70.35,70.24,70.33,139857.0,48.5198,48.5612,48.4853,48.5474,139857.0
2016-10-04 12:00:00,70.34,70.39,70.3,70.32,74848.0,48.5543,48.5888,48.5267,48.5405,74848.0
2016-10-04 12:05:00,70.33,70.37,70.27,70.29,84879.0,48.5474,48.575,48.506,48.5198,84879.0
2016-10-04 12:10:00,70.29,70.37,70.24,70.29,77621.0,48.5198,48.575,48.4853,48.5198,77621.0
2016-10-04 12:15:00,70.3,70.39,70.25,70.31,98460.0,48.5267,48.5888,48.4922,48.5336,98460.0
2016-10-04 12:20:00,70.32,70.33,70.24,70.26,52031.0,48.5405,48.5474,48.4853,48.4991,52031.0
2016-10-04 12:25:00,70.25,70.29,70.22,70.25,57390.0,48.4922,48.5198,48.4715,48.4922,57390.0
2016-10-04 12:30:00,70.25,70.26,70.18,70.21,74139.0,48.4922,48.4991,48.4439,48.4646,74139.0
2016-10-04 12:35:00,70.21,70.31,70.2,70.28,240322.0,48.4646,48.5336,48.4577,48.5129,240322.0
2016-10-04 12:40:00,70.28,70.33,70.27,70.32,44334.0,48.5129,48.5474,48.506,48.5405,44334.0
2016-10-04 12:45:00,70.32,70.35,70.2,70.22,107844.0,48.5405,48.5612,48.4577,48.4715,107844.0
2016-10-04 12:50:00,70.21,70.23,70.12,70.17,68465.0,48.4646,48.4784,48.4025,48.437,68465.0
2016-10-04 12:55:00,70.17,70.19,70.13,70.17,58011.0,48.437,48.4508,48.4094,48.437,58011.0
2016-10-04 13:00:00,70.16,70.19,70.12,70.13,80436.0,48.4301,48.4508,48.4025,48.4094,80436.0
2016-10-04 13:05:00,70.13,70.15,69.97,69.98,169679.0,48.4094,48.4232,48.2989,48.3058,169679.0
2016-10-04 13:10:00,69.99,70.03,69.97,70.02,41085.0,48.3127,48.3403,48.2989,48.3334,41085.0
2016-10-04 13:15:00,70.02,70.03,69.97,69.99,35838.0,48.3334,48.3403,48.2989,48.3127,35838.0
2016-10-04 13:20:00,69.98,70.0,69.75,69.77,274804.0,48.3058,48.3196,48.1471,48.1609,274804.0
2016-10-04 13:25:00,69.77,69.83,69.75,69.81,147796.0,48.1609,48.2023,48.1471,48.1885,147796.0
2016-10-04 13:30:00,69.82,69.92,69.78,69.89,140241.0,48.1954,48.2644,48.1678,48.2437,140241.0
2016-10-04 13:35:00,69.91,69.98,69.89,69.95,94999.0,48.2575,48.3058,48.2437,48.2851,94999.0
2016-10-04 13:40:00,69.95,69.95,69.87,69.89,64281.0,48.2851,48.2851,48.2299,48.2437,64281.0
2016-10-04 13:45:00,69.88,69.92,69.87,69.91,68184.0,48.2368,48.2644,48.2299,48.2575,68184.0
2016-10-04 13:50:00,69.92,69.92,69.82,69.84,66958.0,48.2644,48.2644,48.1954,48.2092,66958.0
2016-10-04 13:55:00,69.83,69.84,69.79,69.79,32104.0,48.2023,48.2092,48.1747,48.1747,32104.0
2016-10-04 14:00:00,69.79,69.81,69.77,69.78,245558.0,48.1747,48.1885,48.1609,48.1678,245558.0
2016-10-04 14:05:00,69.78,69.92,69.77,69.87,223667.0,48.1678,48.2644,48.1609,48.2299,223667.0
2016-10-04 14:10:00,69.86,69.9,69.85,69.88,70602.0,48.223,48.2506,48.2161,48.2368,70602.0
2016-10-04 14:15:00,69.87,69.88,69.78,69.79,78581.0,48.2299,48.2368,48.1678,48.1747,78581.0
2016-10-04 14:20:00,69.79,69.85,69.76,69.83,110158.0,48.1747,48.2161,48.154,48.2023,110158.0
2016-10-04 14:25:00,69.83,69.83,69.7,69.77,116016.0,48.2023,48.2023,48.1126,48.1609,116016.0
2016-10-04 14:30:00,69.77,69.82,69.73,69.8,60623.0,48.1609,48.1954,48.1333,48.1816,60623.0
2016-10-04 14:35:00,69.8,69.82,69.72,69.76,58713.0,48.1816,48.1954,48.1264,48.154,58713.0
2016-10-04 14:40:00,69.76,69.77,69.72,69.74,54688.0,48.154,48.1609,48.1264,48.1402,54688.0
2016-10-04 14:45:00,69.74,69.74,69.66,69.66,113847.0,48.1402,48.1402,48.0849,48.0849,113847.0
2016-10-04 14:50:00,69.66,69.67,69.63,69.64,183684.0,48.0849,48.0918,48.0642,48.0711,183684.0
2016-10-04 14:55:00,69.64,69.64,69.56,69.56,108771.0,48.0711,48.0711,48.0159,48.0159,108771.0
2016-10-04 15:00:00,69.56,69.66,69.55,69.62,84002.0,48.0159,48.0849,48.009,48.0573,84002.0
2016-10-04 15:05:00,69.62,69.71,69.6,69.66,133032.0,48.0573,48.1195,48.0435,48.0849,133032.0
2016-10-04 15:10:00,69.67,69.7,69.65,69.69,107404.0,48.0918,48.1126,48.078,48.1057,107404.0
2016-10-04 15:15:00,69.69,69.7,69.66,69.68,36300.0,48.1057,48.1126,48.0849,48.0988,36300.0
2016-10-04 15:20:00,69.69,69.79,69.69,69.78,72459.0,48.1057,48.1747,48.1057,48.1678,72459.0
2016-10-04 15:25:00,69.77,69.86,69.76,69.83,99138.0,48.1609,48.223,48.154,48.2023,99138.0
2016-10-04 15:30:00,69.84,69.9,69.82,69.9,118870.0,48.2092,48.2506,48.1954,48.2506,118870.0
2016-10-04 15:35:00,69.89,69.93,69.85,69.92,85689.0,48.2437,48.2713,48.2161,48.2644,85689.0
2016-10-04 15:40:00,69.93,69.95,69.9,69.91,99145.0,48.2713,48.2851,48.2506,48.2575,99145.0
2016-10-04 15:45:00,69.91,69.92,69.86,69.87,187177.0,48.2575,48.2644,48.223,48.2299,187177.0
2016-10-04 15:50:00,69.86,69.87,69.81,69.85,271598.0,48.223,48.2299,48.1885,48.2161,271598.0
2016-10-04 15:55:00,69.84,69.87,69.81,69.86,477810.0,48.2092,48.2299,48.1885,48.223,477810.0
2016-10-05 09:30:00,70.55,70.84,70.53,70.68,740452.0,48.6993,48.8995,48.6855,48.789,740452.0
2016-10-05 09:35:00,70.68,70.83,70.61,70.63,354256.0,48.789,48.8926,48.7407,48.7545,354256.0
2016-10-05 09:40:00,70.63,70.71,70.58,70.67,208257.0,48.7545,48.8097,48.72,48.7821,208257.0
2016-10-05 09:45:00,70.66,70.76,70.65,70.67,232942.0,48.7752,48.8443,48.7683,48.7821,232942.0
2016-10-05 09:50:00,70.66,70.75,70.65,70.67,217500.0,48.7752,48.8374,48.7683,48.7821,217500.0
2016-10-05 09:55:00,70.67,70.71,70.63,70.7,156311.0,48.7821,48.8097,48.7545,48.8028,156311.0
2016-10-05 10:00:00,70.7,70.73,70.48,70.61,429560.0,48.8028,48.8235,48.651,48.7407,429560.0
2016-10-05 10:05:00,70.62,70.71,70.59,70.68,105177.0,48.7476,48.8097,48.7269,48.789,105177.0
2016-10-05 10:10:00,70.68,70.81,70.66,70.76,137975.0,48.789,48.8788,48.7752,48.8443,137975.0
2016-10-05 10:15:00,70.75,70.76,70.65,70.66,193652.0,48.8374,48.8443,48.7683,48.7752,193652.0
2016-10-05 10:20:00,70.66,70.72,70.64,70.67,102963.0,48.7752,48.8166,48.7614,48.7821,102963.0
2016-10-05 10:25:00,70.67,70.81,70.67,70.81,151567.0,48.7821,48.8788,48.7821,48.8788,151567.0
2016-10-05 10:30:00,70.79,70.85,70.52,70.76,1016813.0,48.865,48.9064,48.6786,48.8443,1016813.0
2016-10-05 10:35:00,70.76,70.96,70.76,70.92,229527.0,48.8443,48.9823,48.8443,48.9547,229527.0
2016-10-05 10:40:00,70.92,70.97,70.77,70.82,374123.0,48.9547,48.9892,48.8512,48.8857,374123.0
2016-10-05 10:45:00,70.82,70.93,70.81,70.84,132910.0,48.8857,48.9616,48.8788,48.8995,132910.0
2016-10-05 10:50:00,70.84,70.94,70.84,70.9,121112.0,48.8995,48.9685,48.8995,48.9409,121112.0
2016-10-05 10:55:00,70.9,70.99,70.9,70.95,211024.0,48.9409,49.003,48.9409,48.9754,211024.0
2016-10-05 11:00:00,70.94,71.03,70.9,71.03,182173.0,48.9685,49.0306,48.9409,49.0306,182173.0
2016-10-05 11:05:00,71.03,71.11,71.03,71.09,144410.0,49.0306,49.0859,49.0306,49.072,144410.0
2016-10-05 11:10:00,71.09,71.13,71.07,71.13,165283.0,49.072,49.0997,49.0582,49.0997,165283.0
2016-10-05 11:15:00,71.13,71.15,71.03,71.07,178624.0,49.0997,49.1135,49.0306,49.0582,178624.0
2016-10-05 11:20:00,71.07,71.09,71.01,71.03,166173.0,49.0582,49.072,49.0168,49.0306,166173.0
2016-10-05 11:25:00,71.04,71.05,70.93,71.02,123883.0,49.0375,49.0444,48.9616,49.0237,123883.0
2016-10-05 11:30:00,71.02,71.08,71.01,71.06,83184.0,49.0237,49.0651,49.0168,49.0513,83184.0
2016-10-05 11:35:00,71.06,71.11,71.04,71.07,118070.0,49.0513,49.0859,49.0375,49.0582,118070.0
2016-10-05 11:40:00,71.07,71.08,70.99,71.07,98976.0,49.0582,49.0651,49.003,49.0582,98976.0
2016-10-05 11:45:00,71.07,71.13,71.04,71.1,145565.0,49.0582,49.0997,49.0375,49.0789,145565.0
2016-10-05 11:50:00,71.12,71.16,71.09,71.09,68805.0,49.0928,49.1204,49.072,49.072,68805.0
2016-10-05 11:55:00,71.1,71.1,71.03,71.07,90461.0,49.0789,49.0789,49.0306,49.0582,90461.0
2016-10-05 12:00:00,71.07,71.07,71.03,71.06,43179.0,49.0582,49.0582,49.0306,49.0513,43179.0
2016-10-05 12:05:00,71.06,71.14,71.06,71.11,114960.0,49.0513,49.1066,49.0513,49.0859,114960.0
2016-10-05 12:10:00,71.11,71.18,71.11,71.12,78814.0,49.0859,49.1342,49.0859,49.0928,78814.0
2016-10-05 12:15:00,71.11,71.18,71.1,71.16,64176.0,49.0859,49.1342,49.0789,49.1204,64176.0
2016-10-05 12:20:00,71.15,71.2,71.13,71.2,78636.0,49.1135,49.148,49.0997,49.148,78636.0
2016-10-05 12:25:00,71.2,71.23,71.17,71.22,78273.0,49.148,49.1687,49.1273,49.1618,78273.0
2016-10-05 12:30:00,71.22,71.24,71.14,71.16,71822.0,49.1618,49.1756,49.1066,49.1204,71822.0
2016-10-05 12:35:00,71.17,71.19,71.14,71.17,125825.0,49.1273,49.1411,49.1066,49.1273,125825.0
2016-10-05 12:40:00,71.17,71.21,71.16,71.16,54556.0,49.1273,49.1549,49.1204,49.1204,54556.0
2016-10-05 12:45:00,71.16,71.17,71.11,71.15,116012.0,49.1204,49.1273,49.0859,49.1135,116012.0
2016-10-05 12:50:00,71.14,71.14,71.1,71.14,50609.0,49.1066,49.1066,49.0789,49.1066,50609.0
2016-10-05 12:55:00,71.14,71.15,71.08,71.11,52188.0,49.1066,49.1135,49.0651,49.0859,52188.0
2016-10-05 13:00:00,71.11,71.15,71.11,71.13,91895.0,49.0859,49.1135,49.0859,49.0997,91895.0
2016-10-05 13:05:00,71.14,71.15,71.09,71.12,63002.0,49.1066,49.1135,49.072,49.0928,63002.0
2016-10-05 13:10:00,71.11,71.13,71.06,71.06,69807.0,49.0859,49.0997,49.0513,49.0513,69807.0
2016-10-05 13:15:00,71.06,71.11,71.05,71.11,58912.0,49.0513,49.0859,49.0444,49.0859,58912.0
2016-10-05 13:20:00,71.12,71.14,71.09,71.1,77140.0,49.0928,49.1066,49.072,49.0789,77140.0
2016-10-05 13:25:00,71.1,71.11,71.01,71.05,54564.0,49.0789,49.0859,49.0168,49.0444,54564.0
2016-10-05 13:30:00,71.06,71.06,71.02,71.04,88143.0,49.0513,49.0513,49.0237,49.0375,88143.0
2016-10-05 13:35:00,71.05,71.05,71.01,71.01,92633.0,49.0444,49.0444,49.0168,49.0168,92633.0
2016-10-05 13:40:00,71.0,71.12,71.0,71.11,94424.0,49.0099,49.0928,49.0099,49.0859,94424.0
2016-10-05 13:45:00,71.11,71.15,71.07,71.14,66880.0,49.0859,49.1135,49.0582,49.1066,66880.0
2016-10-05 13:50:00,71.14,71.19,71.13,71.18,105508.0,49.1066,49.1411,49.0997,49.1342,105508.0
2016-10-05 13:55:00,71.17,71.2,71.14,71.16,54798.0,49.1273,49.148,49.1066,49.1204,54798.0
2016-10-05 14:00:00,71.15,71.17,71.12,71.13,50536.0,49.1135,49.1273,49.0928,49.0997,50536.0
2016-10-05 14:05:00,71.13,71.15,71.11,71.12,46489.0,49.0997,49.1135,49.0859,49.0928,46489.0
2016-10-05 14:10:00,71.12,71.16,71.1,71.12,63787.0,49.0928,49.1204,49.0789,49.0928,63787.0
2016-10-05 14:15:00,71.13,71.19,71.12,71.17,58034.0,49.0997,49.1411,49.0928,49.1273,58034.0
2016-10-05 14:20:00,71.17,71.2,71.14,71.16,26482.0,49.1273,49.148,49.1066,49.1204,26482.0
2016-10-05 14:25:00,71.16,71.18,71.1,71.12,72472.0,49.1204,49.1342,49.0789,49.0928,72472.0
2016-10-05 14:30:00,71.11,71.14,71.08,71.08,92306.0,49.0859,49.1066,49.0651,49.0651,92306.0
2016-10-05 14:35:00,71.07,71.11,71.05,71.1,128505.0,49.0582,49.0859,49.0444,49.0789,128505.0
2016-10-05 14:40:00,71.1,71.15,71.1,71.1,54085.0,49.0789,49.1135,49.0789,49.0789,54085.0
2016-10-05 14:45:00,71.11,71.13,71.09,71.12,138742.0,49.0859,49.0997,49.072,49.0928,138742.0
2016-10-05 14:50:00,71.12,71.15,71.11,71.14,77020.0,49.0928,49.1135,49.0859,49.1066,77020.0
2016-10-05 14:55:00,71.14,71.18,71.12,71.16,100774.0,49.1066,49.1342,49.0928,49.1204,100774.0
2016-10-05 15:00:00,71.16,71.21,71.15,71.21,105112.0,49.1204,49.1549,49.1135,49.1549,105112.0
2016-10-05 15:05:00,71.2,71.21,71.18,71.18,86376.0,49.148,49.1549,49.1342,49.1342,86376.0
2016-10-05 15:10:00,71.18,71.21,71.17,71.17,65436.0,49.1342,49.1549,49.1273,49.1273,65436.0
2016-10-05 15:15:00,71.17,71.18,71.1,71.11,320919.0,49.1273,49.1342,49.0789,49.0859,320919.0
2016-10-05 15:20:00,71.11,71.11,71.01,71.03,231751.0,49.0859,49.0859,49.0168,49.0306,231751.0
2016-10-05 15:25:00,71.02,71.03,70.95,70.97,263908.0,49.0237,49.0306,48.9754,48.9892,263908.0
2016-10-05 15:30:00,70.97,71.04,70.96,71.01,168123.0,48.9892,49.0375,48.9823,49.0168,168123.0
2016-10-05 15:35:00,71.01,71.04,70.99,71.0,173846.0,49.0168,49.0375,49.003,49.0099,173846.0
2016-10-05 15:40:00,71.0,71.01,70.97,70.98,108155.0,49.0099,49.0168,48.9892,48.9961,108155.0
2016-10-05 15:45:00,70.98,70.98,70.89,70.91,216174.0,48.9961,48.9961,48.934,48.9478,216174.0
2016-10-05 15:50:00,70.91,70.93,70.88,70.88,280582.0,48.9478,48.9616,48.9271,48.9271,280582.0
2016-10-05 15:55:00,70.89,70.91,70.87,70.9,542439.0,48.934,48.9478,48.9202,48.9409,542439.0
2016-10-06 09:30:00,71.12,71.29,71.04,71.15,631703.0,49.0928,49.2101,49.0375,49.1135,631703.0
2016-10-06 09:35:00,71.16,71.35,71.16,71.21,353003.0,49.1204,49.2515,49.1204,49.1549,353003.0
2016-10-06 09:40:00,71.21,71.24,71.0,71.12,367948.0,49.1549,49.1756,49.0099,49.0928,367948.0
2016-10-06 09:45:00,71.11,71.2,71.04,71.04,331131.0,49.0859,49.148,49.0375,49.0375,331131.0
2016-10-06 09:50:00,71.05,71.05,70.94,70.98,207448.0,49.0444,49.0444,48.9685,48.9961,207448.0
2016-10-06 09:55:00,70.97,71.05,70.93,71.02,89705.0,48.9892,49.0444,48.9616,49.0237,89705.0
2016-10-06 10:00:00,71.02,71.02,70.91,70.93,222492.0,49.0237,49.0237,48.9478,48.9616,222492.0
2016-10-06 10:05:00,70.93,70.95,70.73,70.77,123834.0,48.9616,48.9754,48.8235,48.8512,123834.0
2016-10-06 10:10:00,70.77,70.88,70.57,70.78,755585.0,48.8512,48.9271,48.7131,48.8581,755585.0
2016-10-06 10:15:00,70.78,70.85,70.7,70.85,182871.0,48.8581,48.9064,48.8028,48.9064,182871.0
2016-10-06 10:20:00,70.87,70.87,70.66,70.66,153220.0,48.9202,48.9202,48.7752,48.7752,153220.0
2016-10-06 10:25:00,70.68,70.69,70.56,70.6,77725.0,48.789,48.7959,48.7062,48.7338,77725.0
2016-10-06 10:30:00,70.59,70.59,70.38,70.42,389979.0,48.7269,48.7269,48.5819,48.6096,389979.0
2016-10-06 10:35:00,70.42,70.48,70.41,70.41,454900.0,48.6096,48.651,48.6027,48.6027,454900.0
2016-10-06 10:40:00,70.42,70.56,70.41,70.55,149037.0,48.6096,48.7062,48.6027,48.6993,149037.0
2016-10-06 10:45:00,70.56,70.64,70.54,70.62,75279.0,48.7062,48.7614,48.6924,48.7476,75279.0
2016-10-06 10:50:00,70.62,70.66,70.58,70.61,98916.0,48.7476,48.7752,48.72,48.7407,98916.0
2016-10-06 10:55:00,70.61,70.65,70.58,70.63,63834.0,48.7407,48.7683,48.72,48.7545,63834.0
2016-10-06 11:00:00,70.62,70.7,70.59,70.68,167952.0,48.7476,48.8028,48.7269,48.789,167952.0
2016-10-06 11:05:00,70.69,70.69,70.55,70.57,73186.0,48.7959,48.7959,48.6993,48.7131,73186.0
2016-10-06 11:10:00,70.56,70.69,70.53,70.65,88147.0,48.7062,48.7959,48.6855,48.7683,88147.0
2016-10-06 11:15:00,70.66,70.78,70.64,70.78,46568.0,48.7752,48.8581,48.7614,48.8581,46568.0
2016-10-06 11:20:00,70.77,70.84,70.76,70.83,42914.0,48.8512,48.8995,48.8443,48.8926,42914.0
2016-10-06 11:25:00,70.82,70.92,70.81,70.91,129938.0,48.8857,48.9547,48.8788,48.9478,129938.0
2016-10-06 11:30:00,70.91,70.93,70.86,70.88,85874.0,48.9478,48.9616,48.9133,48.9271,85874.0
2016-10-06 11:35:00,70.88,70.9,70.84,70.9,73758.0,48.9271,48.9409,48.8995,48.9409,73758.0
2016-10-06 11:40:00,70.9,70.91,70.86,70.88,134580.0,48.9409,48.9478,48.9133,48.9271,134580.0
2016-10-06 11:45:00,70.88,71.1,70.87,71.09,464878.0,48.9271,49.0789,48.9202,49.072,464878.0
2016-10-06 11:50:00,71.09,71.18,71.07,71.11,151558.0,49.072,49.1342,49.0582,49.0859,151558.0
2016-10-06 11:55:00,71.11,71.11,71.0,71.02,113759.0,49.0859,49.0859,49.0099,49.0237,113759.0
2016-10-06 12:00:00,71.02,71.08,71.02,71.04,81743.0,49.0237,49.0651,49.0237,49.0375,81743.0
2016-10-06 12:05:00,71.04,71.1,70.97,71.01,150504.0,49.0375,49.0789,48.9892,49.0168,150504.0
2016-10-06 12:10:00,71.0,71.03,70.93,70.94,73824.0,49.0099,49.0306,48.9616,48.9685,73824.0
2016-10-06 12:15:00,70.93,70.98,70.9,70.96,75435.0,48.9616,48.9961,48.9409,48.9823,75435.0
2016-10-06 12:20:00,70.95,70.97,70.93,70.94,69800.0,48.9754,48.9892,48.9616,48.9685,69800.0
2016-10-06 12:25:00,70.95,71.0,70.92,70.97,111022.0,48.9754,49.0099,48.9547,48.9892,111022.0
2016-10-06 12:30:00,70.97,71.06,70.97,71.06,61107.0,48.9892,49.0513,48.9892,49.0513,61107.0
2016-10-06 12:35:00,71.06,71.06,71.0,71.0,73645.0,49.0513,49.0513,49.0099,49.0099,73645.0
2016-10-06 12:40:00,71.01,71.04,71.0,71.03,35687.0,49.0168,49.0375,49.0099,49.0306,35687.0
2016-10-06 12:45:00,71.04,71.08,71.04,71.08,36930.0,49.0375,49.0651,49.0375,49.0651,36930.0
2016-10-06 12:50:00,71.08,71.12,71.08,71.11,33130.0,49.0651,49.0928,49.0651,49.0859,33130.0
2016-10-06 12:55:00,71.11,71.16,71.07,71.07,53196.0,49.0859,49.1204,49.0582,49.0582,53196.0
2016-10-06 13:00:00,71.08,71.13,71.06,71.09,106256.0,49.0651,49.0997,49.0513,49.072,106256.0
2016-10-06 13:05:00,71.1,71.14,71.09,71.12,115454.0,49.0789,49.1066,49.072,49.0928,115454.0
2016-10-06 13:10:00,71.12,71.13,71.08,71.1,32747.0,49.0928,49.0997,49.0651,49.0789,32747.0
2016-10-06 13:15:00,71.1,71.14,71.1,71.12,36690.0,49.0789,49.1066,49.0789,49.0928,36690.0
2016-10-06 13:20:00,71.12,71.17,71.12,71.16,78895.0,49.0928,49.1273,49.0928,49.1204,78895.0
2016-10-06 13:25:00,71.16,71.18,71.13,71.15,87335.0,49.1204,49.1342,49.0997,49.1135,87335.0
2016-10-06 13:30:00,71.15,71.23,71.15,71.22,73806.0,49.1135,49.1687,49.1135,49.1618,73806.0
2016-10-06 13:35:00,71.22,71.24,71.17,71.18,58567.0,49.1618,49.1756,49.1273,49.1342,58567.0
2016-10-06 13:40:00,71.18,71.18,71.11,71.13,58474.0,49.1342,49.1342,49.0859,49.0997,58474.0
2016-10-06 13:45:00,71.13,71.19,71.12,71.17,46212.0,49.0997,49.1411,49.0928,49.1273,46212.0
2016-10-06 13:50:00,71.17,71.21,71.14,71.2,45571.0,49.1273,49.1549,49.1066,49.148,45571.0
2016-10-06 13:55:00,71.19,71.2,71.16,71.18,57196.0,49.1411,49.148,49.1204,49.1342,57196.0
2016-10-06 14:00:00,71.19,71.26,71.19,71.23,49773.0,49.1411,49.1894,49.1411,49.1687,49773.0
2016-10-06 14:05:00,71.23,71.24,71.19,71.2,85742.0,49.1687,49.1756,49.1411,49.148,85742.0
2016-10-06 14:10:00,71.19,71.21,71.15,71.18,54617.0,49.1411,49.1549,49.1135,49.1342,54617.0
2016-10-06 14:15:00,71.18,71.19,71.12,71.15,34760.0,49.1342,49.1411,49.0928,49.1135,34760.0
2016-10-06 14:20:00,71.16,71.18,71.12,71.13,39139.0,49.1204,49.1342,49.0928,49.0997,39139.0
2016-10-06 14:25:00,71.12,71.19,71.12,71.16,73344.0,49.0928,49.1411,49.0928,49.1204,73344.0
2016-10-06 14:30:00,71.16,71.17,71.13,71.13,23456.0,49.1204,49.1273,49.0997,49.0997,23456.0
2016-10-06 14:35:00,71.14,71.16,71.13,71.14,16633.0,49.1066,49.1204,49.0997,49.1066,16633.0
2016-10-06 14:40:00,71.13,71.16,71.1,71.1,41772.0,49.0997,49.1204,49.0789,49.0789,41772.0
2016-10-06 14:45:00,71.11,71.11,71.02,71.03,248890.0,49.0859,49.0859,49.0237,49.0306,248890.0
2016-10-06 14:50:00,71.04,71.1,71.03,71.09,56950.0,49.0375,49.0789,49.0306,49.072,56950.0
2016-10-06 14:55:00,71.08,71.08,71.01,71.02,24204.0,49.0651,49.0651,49.0168,49.0237,24204.0
2016-10-06 15:00:00,71.02,71.08,71.02,71.02,68104.0,49.0237,49.0651,49.0237,49.0237,68104.0
2016-10-06 15:05:00,71.02,71.06,71.02,71.03,36242.0,49.0237,49.0513,49.0237,49.0306,36242.0
2016-10-06 15:10:00,71.03,71.04,71.0,71.03,49614.0,49.0306,49.0375,49.0099,49.0306,49614.0
2016-10-06 15:15:00,71.02,71.06,71.0,71.02,112566.0,49.0237,49.0513,49.0099,49.0237,112566.0
2016-10-06 15:20:00,71.02,71.04,70.99,71.01,37234.0,49.0237,49.0375,49.003,49.0168,37234.0
2016-10-06 15:25:00,71.0,71.01,70.98,71.0,27373.0,49.0099,49.0168,48.9961,49.0099,27373.0
2016-10-06 15:30:00,70.99,71.02,70.94,71.01,126734.0,49.003,49.0237,48.9685,49.0168,126734.0
2016-10-06 15:35:00,71.02,71.05,70.99,71.04,70440.0,49.0237,49.0444,49.003,49.0375,70440.0
2016-10-06 15:40:00,71.03,71.05,71.0,71.0,95595.0,49.0306,49.0444,49.0099,49.0099,95595.0
2016-10-06 15:45:00,71.0,71.0,70.96,70.97,72087.0,49.0099,49.0099,48.9823,48.9892,72087.0
2016-10-06 15:50:00,70.97,71.01,70.94,70.95,160653.0,48.9892,49.0168,48.9685,48.9754,160653.0
2016-10-06 15:55:00,70.94,71.01,70.92,71.0,465697.0,48.9685,49.0168,48.9547,49.0099,465697.0
2016-10-07 09:30:00,71.03,71.33,70.97,71.23,454218.0,49.0306,49.2377,48.9892,49.1687,454218.0
2016-10-07 09:35:00,71.22,71.25,71.07,71.1,283318.0,49.1618,49.1825,49.0582,49.0789,283318.0
2016-10-07 09:40:00,71.1,71.17,70.95,70.98,277269.0,49.0789,49.1273,48.9754,48.9961,277269.0
2016-10-07 09:45:00,70.97,71.02,70.81,70.85,201084.0,48.9892,49.0237,48.8788,48.9064,201084.0
2016-10-07 09:50:00,70.84,71.05,70.78,70.98,231041.0,48.8995,49.0444,48.8581,48.9961,231041.0
2016-10-07 09:55:00,70.96,71.03,70.89,70.97,101375.0,48.9823,49.0306,48.934,48.9892,101375.0
2016-10-07 10:00:00,70.98,71.02,70.78,70.8,235243.0,48.9961,49.0237,48.8581,48.8719,235243.0
2016-10-07 10:05:00,70.8,70.93,70.77,70.92,91048.0,48.8719,48.9616,48.8512,48.9547,91048.0
2016-10-07 10:10:00,70.91,70.95,70.86,70.89,78385.0,48.9478,48.9754,48.9133,48.934,78385.0
2016-10-07 10:15:00,70.89,70.92,70.84,70.86,170166.0,48.934,48.9547,48.8995,48.9133,170166.0
2016-10-07 10:20:00,70.85,70.85,70.77,70.78,72539.0,48.9064,48.9064,48.8512,48.8581,72539.0
2016-10-07 10:25:00,70.79,70.87,70.78,70.86,73260.0,48.865,48.9202,48.8581,48.9133,73260.0
2016-10-07 10:30:00,70.85,70.94,70.83,70.88,70866.0,48.9064,48.9685,48.8926,48.9271,70866.0
2016-10-07 10:35:00,70.88,70.93,70.82,70.92,102230.0,48.9271,48.9616,48.8857,48.9547,102230.0
2016-10-07 10:40:00,70.92,71.02,70.9,70.93,67750.0,48.9547,49.0237,48.9409,48.9616,67750.0
2016-10-07 10:45:00,70.93,71.04,70.93,71.04,77489.0,48.9616,49.0375,48.9616,49.0375,77489.0
2016-10-07 10:50:00,71.04,71.12,71.03,71.09,117431.0,49.0375,49.0928,49.0306,49.072,117431.0
2016-10-07 10:55:00,71.09,71.09,71.0,71.02,98782.0,49.072,49.072,49.0099,49.0237,98782.0
2016-10-07 11:00:00,71.02,71.06,70.97,71.04,149467.0,49.0237,49.0513,48.9892,49.0375,149467.0
2016-10-07 11:05:00,71.05,71.11,71.04,71.08,71557.0,49.0444,49.0859,49.0375,49.0651,71557.0
2016-10-07 11:10:00,71.08,71.11,71.05,71.09,50972.0,49.0651,49.0859,49.0444,49.072,50972.0
2016-10-07 11:15:00,71.1,71.17,71.09,71.15,72626.0,49.0789,49.1273,49.072,49.1135,72626.0
2016-10-07 11:20:00,71.14,71.19,71.11,71.15,206373.0,49.1066,49.1411,49.0859,49.1135,206373.0
2016-10-07 11:25:00,71.16,71.18,71.07,71.08,64841.0,49.1204,49.1342,49.0582,49.0651,64841.0
2016-10-07 11:30:00,71.08,71.09,70.85,70.87,141386.0,49.0651,49.072,48.9064,48.9202,141386.0
2016-10-07 11:35:00,70.86,70.86,70.76,70.84,180772.0,48.9133,48.9133,48.8443,48.8995,180772.0
2016-10-07 11:40:00,70.83,70.84,70.7,70.71,102378.0,48.8926,48.8995,48.8028,48.8097,102378.0
2016-10-07 11:45:00,70.71,70.71,70.61,70.66,184850.0,48.8097,48.8097,48.7407,48.7752,184850.0
2016-10-07 11:50:00,70.65,70.66,70.54,70.58,277257.0,48.7683,48.7752,48.6924,48.72,277257.0
2016-10-07 11:55:00,70.57,70.71,70.56,70.56,145852.0,48.7131,48.8097,48.7062,48.7062,145852.0
2016-10-07 12:00:00,70.55,70.76,70.5,70.53,206482.0,48.6993,48.8443,48.6648,48.6855,206482.0
2016-10-07 12:05:00,70.54,70.55,70.42,70.51,180009.0,48.6924,48.6993,48.6096,48.6717,180009.0
2016-10-07 12:10:00,70.5,70.51,70.44,70.5,82885.0,48.6648,48.6717,48.6234,48.6648,82885.0
2016-10-07 12:15:00,70.49,70.51,70.4,70.51,81377.0,48.6579,48.6717,48.5958,48.6717,81377.0
2016-10-07 12:20:00,70.5,70.5,70.4,70.46,109212.0,48.6648,48.6648,48.5958,48.6372,109212.0
2016-10-07 12:25:00,70.47,70.51,70.43,70.5,93654.0,48.6441,48.6717,48.6165,48.6648,93654.0
2016-10-07 12:30:00,70.49,70.59,70.48,70.54,192732.0,48.6579,48.7269,48.651,48.6924,192732.0
2016-10-07 12:35:00,70.53,70.61,70.52,70.56,57222.0,48.6855,48.7407,48.6786,48.7062,57222.0
2016-10-07 12:40:00,70.55,70.6,70.54,70.6,66390.0,48.6993,48.7338,48.6924,48.7338,66390.0
2016-10-07 12:45:00,70.6,70.73,70.6,70.72,94311.0,48.7338,48.8235,48.7338,48.8166,94311.0
2016-10-07 12:50:00,70.71,70.73,70.67,70.69,84188.0,48.8097,48.8235,48.7821,48.7959,84188.0
2016-10-07 12:55:00,70.68,70.72,70.67,70.71,42857.0,48.789,48.8166,48.7821,48.8097,42857.0
2016-10-07 13:00:00,70.7,70.71,70.6,70.67,45283.0,48.8028,48.8097,48.7338,48.7821,45283.0
2016-10-07 13:05:00,70.67,70.76,70.67,70.75,30158.0,48.7821,48.8443,48.7821,48.8374,30158.0
2016-10-07 13:10:00,70.75,70.79,70.7,70.74,42039.0,48.8374,48.865,48.8028,48.8304,42039.0
2016-10-07 13:15:00,70.74,70.75,70.69,70.73,23081.0,48.8304,48.8374,48.7959,48.8235,23081.0
2016-10-07 13:20:00,70.73,70.77,70.7,70.73,47776.0,48.8235,48.8512,48.8028,48.8235,47776.0
2016-10-07 13:25:00,70.73,70.88,70.73,70.85,92536.0,48.8235,48.9271,48.8235,48.9064,92536.0
2016-10-07 13:30:00,70.86,70.98,70.84,70.95,110320.0,48.9133,48.9961,48.8995,48.9754,110320.0
2016-10-07 13:35:00,70.96,71.0,70.9,70.91,58517.0,48.9823,49.0099,48.9409,48.9478,58517.0
2016-10-07 13:40:00,70.91,70.97,70.9,70.93,60492.0,48.9478,48.9892,48.9409,48.9616,60492.0
2016-10-07 13:45:00,70.94,70.95,70.91,70.92,29397.0,48.9685,48.9754,48.9478,48.9547,29397.0
2016-10-07 13:50:00,70.93,70.94,70.88,70.89,51890.0,48.9616,48.9685,48.9271,48.934,51890.0
2016-10-07 13:55:00,70.89,70.92,70.88,70.91,48051.0,48.934,48.9547,48.9271,48.9478,48051.0
2016-10-07 14:00:00,70.91,70.94,70.87,70.87,98852.0,48.9478,48.9685,48.9202,48.9202,98852.0
2016-10-07 14:05:00,70.87,70.87,70.8,70.82,82412.0,48.9202,48.9202,48.8719,48.8857,82412.0
2016-10-07 14:10:00,70.83,70.98,70.83,70.97,74823.0,48.8926,48.9961,48.8926,48.9892,74823.0
2016-10-07 14:15:00,70.97,70.98,70.83,70.86,134973.0,48.9892,48.9961,48.8926,48.9133,134973.0
2016-10-07 14:20:00,70.86,70.89,70.84,70.85,43409.0,48.9133,48.934,48.8995,48.9064,43409.0
2016-10-07 14:25:00,70.86,70.92,70.84,70.85,74211.0,48.9133,48.9547,48.8995,48.9064,74211.0
2016-10-07 14:30:00,70.85,70.9,70.85,70.89,44153.0,48.9064,48.9409,48.9064,48.934,44153.0
2016-10-07 14:35:00,70.89,70.91,70.86,70.89,51394.0,48.934,48.9478,48.9133,48.934,51394.0
2016-10-07 14:40:00,70.9,70.9,70.86,70.88,68640.0,48.9409,48.9409,48.9133,48.9271,68640.0
2016-10-07 14:45:00,70.87,70.92,70.84,70.85,98694.0,48.9202,48.9547,48.8995,48.9064,98694.0
2016-10-07 14:50:00,70.84,70.92,70.83,70.88,150193.0,48.8995,48.9547,48.8926,48.9271,150193.0
2016-10-07 14:55:00,70.88,70.92,70.85,70.86,178193.0,48.9271,48.9547,48.9064,48.9133,178193.0
2016-10-07 15:00:00,70.87,70.9,70.83,70.87,61435.0,48.9202,48.9409,48.8926,48.9202,61435.0
2016-10-07 15:05:00,70.87,70.88,70.83,70.83,121284.0,48.9202,48.9271,48.8926,48.8926,121284.0
2016-10-07 15:10:00,70.82,70.87,70.81,70.82,89074.0,48.8857,48.9202,48.8788,48.8857,89074.0
2016-10-07 15:15:00,70.81,70.85,70.78,70.8,105688.0,48.8788,48.9064,48.8581,48.8719,105688.0
2016-10-07 15:20:00,70.8,70.82,70.78,70.81,75370.0,48.8719,48.8857,48.8581,48.8788,75370.0
2016-10-07 15:25:00,70.8,70.82,70.78,70.81,110687.0,48.8719,48.8857,48.8581,48.8788,110687.0
2016-10-07 15:30:00,70.81,70.82,70.75,70.75,166885.0,48.8788,48.8857,48.8374,48.8374,166885.0
2016-10-07 15:35:00,70.74,70.76,70.7,70.71,305482.0,48.8304,48.8443,48.8028,48.8097,305482.0
2016-10-07 15:40:00,70.71,70.76,70.67,70.68,344635.0,48.8097,48.8443,48.7821,48.789,344635.0
2016-10-07 15:45:00,70.68,70.71,70.65,70.68,278853.0,48.789,48.8097,48.7683,48.789,278853.0
2016-10-07 15:50:00,70.68,70.73,70.68,70.7,233480.0,48.789,48.8235,48.789,48.8028,233480.0
2016-10-07 15:55:00,70.7,70.79,70.62,70.64,740173.0,48.8028,48.865,48.7476,48.7614,740173.0
2016-10-10 09:30:00,71.31,71.63,71.24,71.62,738757.0,49.2239,49.4448,49.1756,49.4379,738757.0
2016-10-10 09:35:00,71.62,71.71,71.56,71.66,430777.0,49.4379,49.5,49.3965,49.4655,430777.0
2016-10-10 09:40:00,71.67,71.74,71.61,71.68,405153.0,49.4724,49.5207,49.431,49.4793,405153.0
2016-10-10 09:45:00,71.69,71.72,71.64,71.71,226132.0,49.4862,49.5069,49.4517,49.5,226132.0
2016-10-10 09:50:00,71.72,71.8,71.71,71.74,113649.0,49.5069,49.5621,49.5,49.5207,113649.0
2016-10-10 09:55:00,71.76,71.8,71.7,71.76,185605.0,49.5345,49.5621,49.4931,49.5345,185605.0
2016-10-10 10:00:00,71.76,71.83,71.76,71.78,401893.0,49.5345,49.5829,49.5345,49.5483,401893.0
2016-10-10 10:05:00,71.8,71.84,71.77,71.82,205929.0,49.5621,49.5898,49.5414,49.576,205929.0
2016-10-10 10:10:00,71.83,71.89,71.83,71.87,195045.0,49.5829,49.6243,49.5829,49.6105,195045.0
2016-10-10 10:15:00,71.87,71.95,71.87,71.87,187030.0,49.6105,49.6657,49.6105,49.6105,187030.0
2016-10-10 10:20:00,71.88,71.93,71.81,71.85,84760.0,49.6174,49.6519,49.569,49.5967,84760.0
2016-10-10 10:25:00,71.85,71.92,71.85,71.89,149686.0,49.5967,49.645,49.5967,49.6243,149686.0
2016-10-10 10:30:00,71.89,71.97,71.89,71.94,62772.0,49.6243,49.6795,49.6243,49.6588,62772.0
2016-10-10 10:35:00,71.95,71.96,71.9,71.92,62562.0,49.6657,49.6726,49.6312,49.645,62562.0
2016-10-10 10:40:00,71.92,71.98,71.91,71.94,89569.0,49.645,49.6864,49.6381,49.6588,89569.0
2016-10-10 10:45:00,71.93,71.94,71.84,71.91,283286.0,49.6519,49.6588,49.5898,49.6381,283286.0
2016-10-10 10:50:00,71.92,71.96,71.89,71.9,181191.0,49.645,49.6726,49.6243,49.6312,181191.0
2016-10-10 10:55:00,71.9,71.92,71.8,71.8,81204.0,49.6312,49.645,49.5621,49.5621,81204.0
2016-10-10 11:00:00,71.81,71.83,71.77,71.8,82014.0,49.569,49.5829,49.5414,49.5621,82014.0
2016-10-10 11:05:00,71.81,71.87,71.8,71.87,55145.0,49.569,49.6105,49.5621,49.6105,55145.0
2016-10-10 11:10:00,71.87,71.89,71.83,71.85,41157.0,49.6105,49.6243,49.5829,49.5967,41157.0
2016-10-10 11:15:00,71.85,71.92,71.85,71.9,46999.0,49.5967,49.645,49.5967,49.6312,46999.0
2016-10-10 11:20:00,71.9,71.94,71.85,71.94,115601.0,49.6312,49.6588,49.5967,49.6588,115601.0
2016-10-10 11:25:00,71.94,71.95,71.88,71.92,321402.0,49.6588,49.6657,49.6174,49.645,321402.0
2016-10-10 11:30:00,71.92,71.94,71.83,71.86,83327.0,49.645,49.6588,49.5829,49.6036,83327.0
2016-10-10 11:35:00,71.85,71.87,71.76,71.8,60069.0,49.5967,49.6105,49.5345,49.5621,60069.0
2016-10-10 11:40:00,71.81,71.83,71.72,71.75,75460.0,49.569,49.5829,49.5069,49.5276,75460.0
2016-10-10 11:45:00,71.75,71.85,71.74,71.85,38714.0,49.5276,49.5967,49.5207,49.5967,38714.0
2016-10-10 11:50:00,71.85,71.91,71.85,71.89,56441.0,49.5967,49.6381,49.5967,49.6243,56441.0
2016-10-10 11:55:00,71.89,71.89,71.8,71.83,59621.0,49.6243,49.6243,49.5621,49.5829,59621.0
2016-10-10 12:00:00,71.84,71.87,71.81,71.83,47370.0,49.5898,49.6105,49.569,49.5829,47370.0
2016-10-10 12:05:00,71.84,71.87,71.83,71.84,27673.0,49.5898,49.6105,49.5829,49.5898,27673.0
2016-10-10 12:10:00,71.83,71.85,71.78,71.82,63400.0,49.5829,49.5967,49.5483,49.576,63400.0
2016-10-10 12:15:00,71.81,71.82,71.75,71.77,66991.0,49.569,49.576,49.5276,49.5414,66991.0
2016-10-10 12:20:00,71.77,71.78,71.67,71.68,215334.0,49.5414,49.5483,49.4724,49.4793,215334.0
2016-10-10 12:25:00,71.67,71.69,71.63,71.69,107494.0,49.4724,49.4862,49.4448,49.4862,107494.0
2016-10-10 12:30:00,71.68,71.7,71.66,71.66,26386.0,49.4793,49.4931,49.4655,49.4655,26386.0
2016-10-10 12:35:00,71.67,71.67,71.62,71.63,42344.0,49.4724,49.4724,49.4379,49.4448,42344.0
2016-10-10 12:40:00,71.62,71.63,71.58,71.61,29311.0,49.4379,49.4448,49.4103,49.431,29311.0
2016-10-10 12:45:00,71.61,71.71,71.61,71.7,262051.0,49.431,49.5,49.431,49.4931,262051.0
2016-10-10 12:50:00,71.7,71.71,71.69,71.69,106375.0,49.4931,49.5,49.4862,49.4862,106375.0
2016-10-10 12:55:00,71.69,71.72,71.67,71.72,49381.0,49.4862,49.5069,49.4724,49.5069,49381.0
2016-10-10 13:00:00,71.71,71.77,71.71,71.76,62507.0,49.5,49.5414,49.5,49.5345,62507.0
2016-10-10 13:05:00,71.76,71.79,71.74,71.76,39095.0,49.5345,49.5552,49.5207,49.5345,39095.0
2016-10-10 13:10:00,71.76,71.81,71.76,71.8,123857.0,49.5345,49.569,49.5345,49.5621,123857.0
2016-10-10 13:15:00,71.81,71.82,71.78,71.79,21315.0,49.569,49.576,49.5483,49.5552,21315.0
2016-10-10 13:20:00,71.79,71.82,71.78,71.8,29134.0,49.5552,49.576,49.5483,49.5621,29134.0
2016-10-10 13:25:00,71.8,71.82,71.79,71.81,23796.0,49.5621,49.576,49.5552,49.569,23796.0
2016-10-10 13:30:00,71.81,71.81,71.77,71.78,35166.0,49.569,49.569,49.5414,49.5483,35166.0
2016-10-10 13:35:00,71.78,71.83,71.77,71.81,55011.0,49.5483,49.5829,49.5414,49.569,55011.0
2016-10-10 13:40:00,71.82,71.82,71.78,71.78,24694.0,49.576,49.576,49.5483,49.5483,24694.0
2016-10-10 13:45:00,71.78,71.78,71.75,71.76,11986.0,49.5483,49.5483,49.5276,49.5345,11986.0
2016-10-10 13:50:00,71.76,71.76,71.68,71.69,40803.0,49.5345,49.5345,49.4793,49.4862,40803.0
2016-10-10 13:55:00,71.69,71.74,71.67,71.74,23153.0,49.4862,49.5207,49.4724,49.5207,23153.0
2016-10-10 14:00:00,71.73,71.74,71.67,71.67,29316.0,49.5138,49.5207,49.4724,49.4724,29316.0
2016-10-10 14:05:00,71.67,71.7,71.65,71.66,29805.0,49.4724,49.4931,49.4586,49.4655,29805.0
2016-10-10 14:10:00,71.66,71.66,71.58,71.59,50983.0,49.4655,49.4655,49.4103,49.4172,50983.0
2016-10-10 14:15:00,71.59,71.6,71.58,71.59,29241.0,49.4172,49.4241,49.4103,49.4172,29241.0
2016-10-10 14:20:00,71.59,71.64,71.59,71.6,65620.0,49.4172,49.4517,49.4172,49.4241,65620.0
2016-10-10 14:25:00,71.59,71.62,71.58,71.6,19435.0,49.4172,49.4379,49.4103,49.4241,19435.0
2016-10-10 14:30:00,71.59,71.59,71.55,71.57,28360.0,49.4172,49.4172,49.3896,49.4034,28360.0
2016-10-10 14:35:00,71.56,71.58,71.55,71.58,36350.0,49.3965,49.4103,49.3896,49.4103,36350.0
2016-10-10 14:40:00,71.58,71.61,71.57,71.6,26549.0,49.4103,49.431,49.4034,49.4241,26549.0
2016-10-10 14:45:00,71.61,71.62,71.58,71.6,31153.0,49.431,49.4379,49.4103,49.4241,31153.0
2016-10-10 14:50:00,71.59,71.61,71.57,71.59,76935.0,49.4172,49.431,49.4034,49.4172,76935.0
2016-10-10 14:55:00,71.59,71.6,71.55,71.57,62928.0,49.4172,49.4241,49.3896,49.4034,62928.0
2016-10-10 15:00:00,71.58,71.62,71.57,71.61,19257.0,49.4103,49.4379,49.4034,49.431,19257.0
2016-10-10 15:05:00,71.62,71.67,71.61,71.65,67967.0,49.4379,49.4724,49.431,49.4586,67967.0
2016-10-10 15:10:00,71.64,71.66,71.57,71.58,72394.0,49.4517,49.4655,49.4034,49.4103,72394.0
2016-10-10 15:15:00,71.59,71.62,71.58,71.62,101538.0,49.4172,49.4379,49.4103,49.4379,101538.0
2016-10-10 15:20:00,71.62,71.66,71.61,71.66,88218.0,49.4379,49.4655,49.431,49.4655,88218.0
2016-10-10 15:25:00,71.66,71.67,71.64,71.67,134938.0,49.4655,49.4724,49.4517,49.4724,134938.0
2016-10-10 15:30:00,71.67,71.67,71.59,71.6,125457.0,49.4724,49.4724,49.4172,49.4241,125457.0
2016-10-10 15:35:00,71.59,71.62,71.59,71.6,83317.0,49.4172,49.4379,49.4172,49.4241,83317.0
2016-10-10 15:40:00,71.61,71.68,71.6,71.67,134785.0,49.431,49.4793,49.4241,49.4724,134785.0
2016-10-10 15:45:00,71.67,71.7,71.65,71.67,247302.0,49.4724,49.4931,49.4586,49.4724,247302.0
2016-10-10 15:50:00,71.67,71.71,71.65,71.7,407570.0,49.4724,49.5,49.4586,49.4931,407570.0
2016-10-10 15:55:00,71.7,71.76,71.65,71.7,909279.0,49.4931,49.5345,49.4586,49.4931,909279.0
2016-10-11 09:30:00,71.45,71.59,71.27,71.31,389861.0,49.3205,49.4172,49.1963,49.2239,389861.0
2016-10-11 09:35:00,71.31,71.41,71.29,71.31,146003.0,49.2239,49.2929,49.2101,49.2239,146003.0
2016-10-11 09:40:00,71.31,71.39,71.27,71.3,228123.0,49.2239,49.2791,49.1963,49.217,228123.0
2016-10-11 09:45:00,71.29,71.3,71.12,71.16,458078.0,49.2101,49.217,49.0928,49.1204,458078.0
2016-10-11 09:50:00,71.15,71.15,71.02,71.07,336587.0,49.1135,49.1135,49.0237,49.0582,336587.0
2016-10-11 09:55:00,71.07,71.14,71.05,71.1,363394.0,49.0582,49.1066,49.0444,49.0789,363394.0
2016-10-11 10:00:00,71.1,71.11,71.0,71.1,207387.0,49.0789,49.0859,49.0099,49.0789,207387.0
2016-10-11 10:05:00,71.1,71.16,71.08,71.11,129004.0,49.0789,49.1204,49.0651,49.0859,129004.0
2016-10-11 10:10:00,71.11,71.19,71.03,71.06,259887.0,49.0859,49.1411,49.0306,49.0513,259887.0
2016-10-11 10:15:00,71.06,71.08,70.99,71.0,162643.0,49.0513,49.0651,49.003,49.0099,162643.0
2016-10-11 10:20:00,70.99,71.05,70.96,71.02,208594.0,49.003,49.0444,48.9823,49.0237,208594.0
2016-10-11 10:25:00,71.02,71.02,70.91,70.97,270835.0,49.0237,49.0237,48.9478,48.9892,270835.0
2016-10-11 10:30:00,70.98,71.09,70.97,71.06,386196.0,48.9961,49.072,48.9892,49.0513,386196.0
2016-10-11 10:35:00,71.06,71.15,71.04,71.11,126182.0,49.0513,49.1135,49.0375,49.0859,126182.0
2016-10-11 10:40:00,71.1,71.13,71.07,71.09,125097.0,49.0789,49.0997,49.0582,49.072,125097.0
2016-10-11 10:45:00,71.09,71.14,71.07,71.12,77304.0,49.072,49.1066,49.0582,49.0928,77304.0
2016-10-11 10:50:00,71.11,71.14,71.07,71.14,108677.0,49.0859,49.1066,49.0582,49.1066,108677.0
2016-10-11 10:55:00,71.14,71.14,71.02,71.03,172119.0,49.1066,49.1066,49.0237,49.0306,172119.0
2016-10-11 11:00:00,71.02,71.04,70.93,70.95,325149.0,49.0237,49.0375,48.9616,48.9754,325149.0
2016-10-11 11:05:00,70.95,71.07,70.93,71.04,123284.0,48.9754,49.0582,48.9616,49.0375,123284.0
2016-10-11 11:10:00,71.03,71.07,71.0,71.05,172095.0,49.0306,49.0582,49.0099,49.0444,172095.0
2016-10-11 11:15:00,71.05,71.06,70.99,71.04,231706.0,49.0444,49.0513,49.003,49.0375,231706.0
2016-10-11 11:20:00,71.04,71.04,70.96,71.01,121813.0,49.0375,49.0375,48.9823,49.0168,121813.0
2016-10-11 11:25:00,71.01,71.04,70.83,70.86,361484.0,49.0168,49.0375,48.8926,48.9133,361484.0
2016-10-11 11:30:00,70.86,70.98,70.85,70.94,213476.0,48.9133,48.9961,48.9064,48.9685,213476.0
2016-10-11 11:35:00,70.92,70.93,70.83,70.83,344378.0,48.9547,48.9616,48.8926,48.8926,344378.0
2016-10-11 11:40:00,70.83,70.88,70.77,70.88,381226.0,48.8926,48.9271,48.8512,48.9271,381226.0
2016-10-11 11:45:00,70.87,70.87,70.81,70.83,82045.0,48.9202,48.9202,48.8788,48.8926,82045.0
2016-10-11 11:50:00,70.83,70.83,70.73,70.79,84300.0,48.8926,48.8926,48.8235,48.865,84300.0
2016-10-11 11:55:00,70.8,70.89,70.79,70.89,54885.0,48.8719,48.934,48.865,48.934,54885.0
2016-10-11 12:00:00,70.89,70.93,70.87,70.91,63938.0,48.934,48.9616,48.9202,48.9478,63938.0
2016-10-11 12:05:00,70.9,70.92,70.87,70.87,55967.0,48.9409,48.9547,48.9202,48.9202,55967.0
2016-10-11 12:10:00,70.86,70.86,70.83,70.85,91449.0,48.9133,48.9133,48.8926,48.9064,91449.0
2016-10-11 12:15:00,70.85,70.88,70.79,70.88,35276.0,48.9064,48.9271,48.865,48.9271,35276.0
2016-10-11 12:20:00,70.88,70.92,70.87,70.92,92232.0,48.9271,48.9547,48.9202,48.9547,92232.0
2016-10-11 12:25:00,70.91,70.97,70.9,70.97,83016.0,48.9478,48.9892,48.9409,48.9892,83016.0
2016-10-11 12:30:00,70.97,71.03,70.96,71.02,164614.0,48.9892,49.0306,48.9823,49.0237,164614.0
2016-10-11 12:35:00,71.02,71.07,70.97,71.04,107955.0,49.0237,49.0582,48.9892,49.0375,107955.0
2016-10-11 12:40:00,71.04,71.09,71.03,71.06,113164.0,49.0375,49.072,49.0306,49.0513,113164.0
2016-10-11 12:45:00,71.06,71.1,71.06,71.06,65207.0,49.0513,49.0789,49.0513,49.0513,65207.0
2016-10-11 12:50:00,71.06,71.06,71.01,71.02,37884.0,49.0513,49.0513,49.0168,49.0237,37884.0
2016-10-11 12:55:00,71.02,71.05,71.01,71.04,36590.0,49.0237,49.0444,49.0168,49.0375,36590.0
2016-10-11 13:00:00,71.04,71.04,70.94,70.98,67784.0,49.0375,49.0375,48.9685,48.9961,67784.0
2016-10-11 13:05:00,70.97,70.98,70.86,70.9,59767.0,48.9892,48.9961,48.9133,48.9409,59767.0
2016-10-11 13:10:00,70.9,70.9,70.79,70.81,91559.0,48.9409,48.9409,48.865,48.8788,91559.0
2016-10-11 13:15:00,70.8,70.84,70.76,70.82,111311.0,48.8719,48.8995,48.8443,48.8857,111311.0
2016-10-11 13:20:00,70.82,70.87,70.81,70.87,233377.0,48.8857,48.9202,48.8788,48.9202,233377.0
2016-10-11 13:25:00,70.87,70.93,70.86,70.91,65462.0,48.9202,48.9616,48.9133,48.9478,65462.0
2016-10-11 13:30:00,70.91,70.94,70.84,70.94,48970.0,48.9478,48.9685,48.8995,48.9685,48970.0
2016-10-11 13:35:00,70.94,70.95,70.83,70.83,146705.0,48.9685,48.9754,48.8926,48.8926,146705.0
2016-10-11 13:40:00,70.83,70.88,70.81,70.85,76056.0,48.8926,48.9271,48.8788,48.9064,76056.0
2016-10-11 13:45:00,70.84,70.87,70.73,70.75,98296.0,48.8995,48.9202,48.8235,48.8374,98296.0
2016-10-11 13:50:00,70.76,70.79,70.73,70.74,226670.0,48.8443,48.865,48.8235,48.8304,226670.0
2016-10-11 13:55:00,70.74,70.74,70.64,70.65,119058.0,48.8304,48.8304,48.7614,48.7683,119058.0
2016-10-11 14:00:00,70.65,70.71,70.64,70.69,114957.0,48.7683,48.8097,48.7614,48.7959,114957.0
2016-10-11 14:05:00,70.68,70.75,70.64,70.74,65167.0,48.789,48.8374,48.7614,48.8304,65167.0
2016-10-11 14:10:00,70.75,70.78,70.72,70.77,105557.0,48.8374,48.8581,48.8166,48.8512,105557.0
2016-10-11 14:15:00,70.76,70.77,70.53,70.55,331517.0,48.8443,48.8512,48.6855,48.6993,331517.0
2016-10-11 14:20:00,70.55,70.64,70.51,70.62,65393.0,48.6993,48.7614,48.6717,48.7476,65393.0
2016-10-11 14:25:00,70.63,70.71,70.59,70.68,240030.0,48.7545,48.8097,48.7269,48.789,240030.0
2016-10-11 14:30:00,70.68,70.71,70.62,70.64,91348.0,48.789,48.8097,48.7476,48.7614,91348.0
2016-10-11 14:35:00,70.64,70.69,70.64,70.69,76662.0,48.7614,48.7959,48.7614,48.7959,76662.0
2016-10-11 14:40:00,70.68,70.73,70.67,70.72,65534.0,48.789,48.8235,48.7821,48.8166,65534.0
2016-10-11 14:45:00,70.73,70.8,70.72,70.79,41729.0,48.8235,48.8719,48.8166,48.865,41729.0
2016-10-11 14:50:00,70.78,70.79,70.74,70.77,52929.0,48.8581,48.865,48.8304,48.8512,52929.0
2016-10-11 14:55:00,70.77,70.78,70.72,70.72,62413.0,48.8512,48.8581,48.8166,48.8166,62413.0
2016-10-11 15:00:00,70.72,70.78,70.7,70.72,62800.0,48.8166,48.8581,48.8028,48.8166,62800.0
2016-10-11 15:05:00,70.72,70.73,70.66,70.7,96590.0,48.8166,48.8235,48.7752,48.8028,96590.0
2016-10-11 15:10:00,70.7,70.72,70.65,70.7,56574.0,48.8028,48.8166,48.7683,48.8028,56574.0
2016-10-11 15:15:00,70.7,70.79,70.68,70.79,142520.0,48.8028,48.865,48.789,48.865,142520.0
2016-10-11 15:20:00,70.79,70.85,70.78,70.81,131893.0,48.865,48.9064,48.8581,48.8788,131893.0
2016-10-11 15:25:00,70.82,70.83,70.73,70.76,241307.0,48.8857,48.8926,48.8235,48.8443,241307.0
2016-10-11 15:30:00,70.76,70.82,70.74,70.8,133912.0,48.8443,48.8857,48.8304,48.8719,133912.0
2016-10-11 15:35:00,70.79,70.85,70.76,70.85,108029.0,48.865,48.9064,48.8443,48.9064,108029.0
2016-10-11 15:40:00,70.85,70.91,70.83,70.86,146461.0,48.9064,48.9478,48.8926,48.9133,146461.0
2016-10-11 15:45:00,70.85,70.94,70.81,70.91,130831.0,48.9064,48.9685,48.8788,48.9478,130831.0
2016-10-11 15:50:00,70.92,70.92,70.84,70.86,172430.0,48.9547,48.9547,48.8995,48.9133,172430.0
2016-10-11 15:55:00,70.85,70.92,70.81,70.88,827151.0,48.9064,48.9547,48.8788,48.9271,827151.0
2016-10-12 09:30:00,70.6,70.7,70.39,70.4,867854.0,48.7338,48.8028,48.5888,48.5958,867854.0
2016-10-12 09:35:00,70.4,70.4,70.25,70.29,362113.0,48.5958,48.5958,48.4922,48.5198,362113.0
2016-10-12 09:40:00,70.29,70.29,70.12,70.13,634664.0,48.5198,48.5198,48.4025,48.4094,634664.0
2016-10-12 09:45:00,70.12,70.14,70.0,70.04,488675.0,48.4025,48.4163,48.3196,48.3473,488675.0
2016-10-12 09:50:00,70.04,70.25,70.02,70.24,309716.0,48.3473,48.4922,48.3334,48.4853,309716.0
2016-10-12 09:55:00,70.23,70.36,70.21,70.36,313888.0,48.4784,48.5681,48.4646,48.5681,313888.0
2016-10-12 10:00:00,70.36,70.52,70.35,70.51,176610.0,48.5681,48.6786,48.5612,48.6717,176610.0
2016-10-12 10:05:00,70.51,70.55,70.38,70.42,130900.0,48.6717,48.6993,48.5819,48.6096,130900.0
2016-10-12 10:10:00,70.41,70.43,70.33,70.39,116366.0,48.6027,48.6165,48.5474,48.5888,116366.0
2016-10-12 10:15:00,70.38,70.45,70.35,70.4,117476.0,48.5819,48.6303,48.5612,48.5958,117476.0
2016-10-12 10:20:00,70.39,70.52,70.37,70.52,216240.0,48.5888,48.6786,48.575,48.6786,216240.0
2016-10-12 10:25:00,70.52,70.68,70.52,70.61,94775.0,48.6786,48.789,48.6786,48.7407,94775.0
2016-10-12 10:30:00,70.61,70.68,70.57,70.63,79207.0,48.7407,48.789,48.7131,48.7545,79207.0
2016-10-12 10:35:00,70.63,70.64,70.56,70.61,98812.0,48.7545,48.7614,48.7062,48.7407,98812.0
2016-10-12 10:40:00,70.61,70.61,70.49,70.53,54699.0,48.7407,48.7407,48.6579,48.6855,54699.0
2016-10-12 10:45:00,70.53,70.55,70.47,70.49,194847.0,48.6855,48.6993,48.6441,48.6579,194847.0
2016-10-12 10:50:00,70.49,70.5,70.38,70.41,73482.0,48.6579,48.6648,48.5819,48.6027,73482.0
2016-10-12 10:55:00,70.41,70.5,70.38,70.39,84157.0,48.6027,48.6648,48.5819,48.5888,84157.0
2016-10-12 11:00:00,70.4,70.4,70.33,70.4,128606.0,48.5958,48.5958,48.5474,48.5958,128606.0
2016-10-12 11:05:00,70.39,70.46,70.38,70.45,86568.0,48.5888,48.6372,48.5819,48.6303,86568.0
2016-10-12 11:10:00,70.45,70.5,70.43,70.46,38112.0,48.6303,48.6648,48.6165,48.6372,38112.0
2016-10-12 11:15:00,70.45,70.46,70.39,70.43,47856.0,48.6303,48.6372,48.5888,48.6165,47856.0
2016-10-12 11:20:00,70.43,70.49,70.41,70.48,73977.0,48.6165,48.6579,48.6027,48.651,73977.0
2016-10-12 11:25:00,70.47,70.48,70.4,70.45,69046.0,48.6441,48.651,48.5958,48.6303,69046.0
2016-10-12 11:30:00,70.45,70.53,70.43,70.44,42855.0,48.6303,48.6855,48.6165,48.6234,42855.0
2016-10-12 11:35:00,70.45,70.51,70.43,70.47,67822.0,48.6303,48.6717,48.6165,48.6441,67822.0
2016-10-12 11:40:00,70.47,70.53,70.45,70.48,45258.0,48.6441,48.6855,48.6303,48.651,45258.0
2016-10-12 11:45:00,70.49,70.49,70.4,70.44,62674.0,48.6579,48.6579,48.5958,48.6234,62674.0
2016-10-12 11:50:00,70.44,70.49,70.44,70.44,144482.0,48.6234,48.6579,48.6234,48.6234,144482.0
2016-10-12 11:55:00,70.44,70.5,70.44,70.49,45386.0,48.6234,48.6648,48.6234,48.6579,45386.0
2016-10-12 12:00:00,70.5,70.58,70.5,70.57,85169.0,48.6648,48.72,48.6648,48.7131,85169.0
2016-10-12 12:05:00,70.57,70.62,70.56,70.59,33888.0,48.7131,48.7476,48.7062,48.7269,33888.0
2016-10-12 12:10:00,70.6,70.7,70.59,70.66,67446.0,48.7338,48.8028,48.7269,48.7752,67446.0
2016-10-12 12:15:00,70.66,70.69,70.65,70.69,30926.0,48.7752,48.7959,48.7683,48.7959,30926.0
2016-10-12 12:20:00,70.69,70.76,70.69,70.76,72389.0,48.7959,48.8443,48.7959,48.8443,72389.0
2016-10-12 12:25:00,70.77,70.79,70.72,70.75,41970.0,48.8512,48.865,48.8166,48.8374,41970.0
2016-10-12 12:30:00,70.75,70.79,70.73,70.79,121783.0,48.8374,48.865,48.8235,48.865,121783.0
2016-10-12 12:35:00,70.79,70.85,70.78,70.8,66573.0,48.865,48.9064,48.8581,48.8719,66573.0
2016-10-12 12:40:00,70.8,70.83,70.77,70.81,38346.0,48.8719,48.8926,48.8512,48.8788,38346.0
2016-10-12 12:45:00,70.81,70.83,70.76,70.76,38790.0,48.8788,48.8926,48.8443,48.8443,38790.0
2016-10-12 12:50:00,70.76,70.77,70.72,70.73,50291.0,48.8443,48.8512,48.8166,48.8235,50291.0
2016-10-12 12:55:00,70.73,70.74,70.69,70.7,49533.0,48.8235,48.8304,48.7959,48.8028,49533.0
2016-10-12 13:00:00,70.7,70.71,70.64,70.65,32119.0,48.8028,48.8097,48.7614,48.7683,32119.0
2016-10-12 13:05:00,70.65,70.7,70.61,70.69,47057.0,48.7683,48.8028,48.7407,48.7959,47057.0
2016-10-12 13:10:00,70.69,70.7,70.6,70.63,39945.0,48.7959,48.8028,48.7338,48.7545,39945.0
2016-10-12 13:15:00,70.63,70.65,70.58,70.58,59805.0,48.7545,48.7683,48.72,48.72,59805.0
2016-10-12 13:20:00,70.58,70.63,70.56,70.63,40779.0,48.72,48.7545,48.7062,48.7545,40779.0
2016-10-12 13:25:00,70.63,70.66,70.62,70.66,37645.0,48.7545,48.7752,48.7476,48.7752,37645.0
2016-10-12 13:30:00,70.67,70.67,70.59,70.63,35097.0,48.7821,48.7821,48.7269,48.7545,35097.0
2016-10-12 13:35:00,70.63,70.63,70.58,70.6,36540.0,48.7545,48.7545,48.72,48.7338,36540.0
2016-10-12 13:40:00,70.6,70.62,70.57,70.58,71226.0,48.7338,48.7476,48.7131,48.72,71226.0
2016-10-12 13:45:00,70.57,70.64,70.56,70.64,35451.0,48.7131,48.7614,48.7062,48.7614,35451.0
2016-10-12 13:50:00,70.64,70.71,70.63,70.7,47509.0,48.7614,48.8097,48.7545,48.8028,47509.0
2016-10-12 13:55:00,70.7,70.77,70.69,70.76,31068.0,48.8028,48.8512,48.7959,48.8443,31068.0
2016-10-12 14:00:00,70.77,70.84,70.58,70.62,162139.0,48.8512,48.8995,48.72,48.7476,162139.0
2016-10-12 14:05:00,70.63,70.7,70.57,70.7,132200.0,48.7545,48.8028,48.7131,48.8028,132200.0
2016-10-12 14:10:00,70.7,70.8,70.7,70.77,102115.0,48.8028,48.8719,48.8028,48.8512,102115.0
2016-10-12 14:15:00,70.77,70.81,70.72,70.73,109943.0,48.8512,48.8788,48.8166,48.8235,109943.0
2016-10-12 14:20:00,70.73,70.77,70.68,70.72,49919.0,48.8235,48.8512,48.789,48.8166,49919.0
2016-10-12 14:25:00,70.72,70.73,70.56,70.6,62698.0,48.8166,48.8235,48.7062,48.7338,62698.0
2016-10-12 14:30:00,70.59,70.66,70.58,70.64,46549.0,48.7269,48.7752,48.72,48.7614,46549.0
2016-10-12 14:35:00,70.64,70.65,70.62,70.63,42149.0,48.7614,48.7683,48.7476,48.7545,42149.0
2016-10-12 14:40:00,70.63,70.65,70.58,70.6,40883.0,48.7545,48.7683,48.72,48.7338,40883.0
2016-10-12 14:45:00,70.6,70.6,70.54,70.58,44419.0,48.7338,48.7338,48.6924,48.72,44419.0
2016-10-12 14:50:00,70.58,70.62,70.56,70.59,51859.0,48.72,48.7476,48.7062,48.7269,51859.0
2016-10-12 14:55:00,70.6,70.6,70.54,70.54,44051.0,48.7338,48.7338,48.6924,48.6924,44051.0
2016-10-12 15:00:00,70.53,70.54,70.48,70.51,70229.0,48.6855,48.6924,48.651,48.6717,70229.0
2016-10-12 15:05:00,70.51,70.62,70.49,70.56,128558.0,48.6717,48.7476,48.6579,48.7062,128558.0
2016-10-12 15:10:00,70.57,70.63,70.57,70.61,59866.0,48.7131,48.7545,48.7131,48.7407,59866.0
2016-10-12 15:15:00,70.62,70.62,70.58,70.61,58557.0,48.7476,48.7476,48.72,48.7407,58557.0
2016-10-12 15:20:00,70.61,70.64,70.57,70.57,67128.0,48.7407,48.7614,48.7131,48.7131,67128.0
2016-10-12 15:25:00,70.56,70.58,70.51,70.53,86982.0,48.7062,48.72,48.6717,48.6855,86982.0
2016-10-12 15:30:00,70.52,70.52,70.43,70.44,207237.0,48.6786,48.6786,48.6165,48.6234,207237.0
2016-10-12 15:35:00,70.44,70.56,70.44,70.55,124072.0,48.6234,48.7062,48.6234,48.6993,124072.0
2016-10-12 15:40:00,70.55,70.6,70.52,70.53,135990.0,48.6993,48.7338,48.6786,48.6855,135990.0
2016-10-12 15:45:00,70.53,70.58,70.5,70.55,130187.0,48.6855,48.72,48.6648,48.6993,130187.0
2016-10-12 15:50:00,70.54,70.57,70.52,70.55,173010.0,48.6924,48.7131,48.6786,48.6993,173010.0
2016-10-12 15:55:00,70.55,70.65,70.53,70.59,791806.0,48.6993,48.7683,48.6855,48.7269,791806.0
2016-10-13 09:30:00,70.16,70.23,69.87,69.95,624852.0,48.4301,48.4784,48.2299,48.2851,624852.0
2016-10-13 09:35:00,69.93,69.98,69.81,69.86,233294.0,48.2713,48.3058,48.1885,48.223,233294.0
2016-10-13 09:40:00,69.85,69.85,69.71,69.74,267799.0,48.2161,48.2161,48.1195,48.1402,267799.0
2016-10-13 09:45:00,69.74,69.81,69.73,69.77,166349.0,48.1402,48.1885,48.1333,48.1609,166349.0
2016-10-13 09:50:00,69.76,69.79,69.66,69.68,201436.0,48.154,48.1747,48.0849,48.0988,201436.0
2016-10-13 09:55:00,69.68,69.69,69.53,69.59,227082.0,48.0988,48.1057,47.9952,48.0366,227082.0
2016-10-13 10:00:00,69.6,69.61,69.42,69.45,385529.0,48.0435,48.0504,47.9193,47.94,385529.0
2016-10-13 10:05:00,69.45,69.53,69.43,69.5,222244.0,47.94,47.9952,47.9262,47.9745,222244.0
2016-10-13 10:10:00,69.5,69.66,69.49,69.65,134517.0,47.9745,48.0849,47.9676,48.078,134517.0
2016-10-13 10:15:00,69.64,69.67,69.6,69.61,162467.0,48.0711,48.0918,48.0435,48.0504,162467.0
2016-10-13 10:20:00,69.62,69.68,69.58,69.68,56832.0,48.0573,48.0988,48.0297,48.0988,56832.0
2016-10-13 10:25:00,69.67,69.71,69.57,69.6,121608.0,48.0918,48.1195,48.0228,48.0435,121608.0
2016-10-13 10:30:00,69.59,69.67,69.56,69.67,147426.0,48.0366,48.0918,48.0159,48.0918,147426.0
2016-10-13 10:35:00,69.67,69.88,69.67,69.84,234828.0,48.0918,48.2368,48.0918,48.2092,234828.0
2016-10-13 10:40:00,69.84,69.89,69.8,69.82,151921.0,48.2092,48.2437,48.1816,48.1954,151921.0
2016-10-13 10:45:00,69.81,69.82,69.67,69.69,213178.0,48.1885,48.1954,48.0918,48.1057,213178.0
2016-10-13 10:50:00,69.69,69.84,69.69,69.78,150933.0,48.1057,48.2092,48.1057,48.1678,150933.0
2016-10-13 10:55:00,69.78,69.81,69.75,69.81,100195.0,48.1678,48.1885,48.1471,48.1885,100195.0
2016-10-13 11:00:00,69.81,69.87,69.39,69.4,642945.0,48.1885,48.2299,47.8986,47.9055,642945.0
2016-10-13 11:05:00,69.39,69.46,69.29,69.43,655275.0,47.8986,47.9469,47.8295,47.9262,655275.0
2016-10-13 11:10:00,69.43,69.57,69.42,69.56,117013.0,47.9262,48.0228,47.9193,48.0159,117013.0
2016-10-13 11:15:00,69.57,69.82,69.55,69.77,398175.0,48.0228,48.1954,48.009,48.1609,398175.0
2016-10-13 11:20:00,69.77,69.91,69.74,69.89,181539.0,48.1609,48.2575,48.1402,48.2437,181539.0
2016-10-13 11:25:00,69.88,70.02,69.87,70.0,105210.0,48.2368,48.3334,48.2299,48.3196,105210.0
2016-10-13 11:30:00,70.0,70.23,69.98,70.2,384888.0,48.3196,48.4784,48.3058,48.4577,384888.0
2016-10-13 11:35:00,70.2,70.2,70.08,70.1,290952.0,48.4577,48.4577,48.3749,48.3887,290952.0
2016-10-13 11:40:00,70.1,70.17,70.07,70.16,136156.0,48.3887,48.437,48.368,48.4301,136156.0
2016-10-13 11:45:00,70.16,70.18,70.03,70.03,222594.0,48.4301,48.4439,48.3403,48.3403,222594.0
2016-10-13 11:50:00,70.02,70.09,69.98,70.05,69295.0,48.3334,48.3818,48.3058,48.3542,69295.0
2016-10-13 11:55:00,70.05,70.09,70.01,70.02,70054.0,48.3542,48.3818,48.3265,48.3334,70054.0
2016-10-13 12:00:00,70.02,70.02,69.93,69.94,49541.0,48.3334,48.3334,48.2713,48.2782,49541.0
2016-10-13 12:05:00,69.94,70.06,69.93,70.04,119088.0,48.2782,48.3611,48.2713,48.3473,119088.0
2016-10-13 12:10:00,70.05,70.08,69.99,70.02,375176.0,48.3542,48.3749,48.3127,48.3334,375176.0
2016-10-13 12:15:00,70.03,70.06,70.02,70.05,65090.0,48.3403,48.3611,48.3334,48.3542,65090.0
2016-10-13 12:20:00,70.05,70.07,69.99,70.04,58511.0,48.3542,48.368,48.3127,48.3473,58511.0
2016-10-13 12:25:00,70.04,70.08,70.0,70.05,42074.0,48.3473,48.3749,48.3196,48.3542,42074.0
2016-10-13 12:30:00,70.05,70.13,70.05,70.1,33929.0,48.3542,48.4094,48.3542,48.3887,33929.0
2016-10-13 12:35:00,70.11,70.29,70.09,70.29,150099.0,48.3956,48.5198,48.3818,48.5198,150099.0
2016-10-13 12:40:00,70.28,70.31,70.25,70.28,60441.0,48.5129,48.5336,48.4922,48.5129,60441.0
2016-10-13 12:45:00,70.28,70.35,70.27,70.35,173526.0,48.5129,48.5612,48.506,48.5612,173526.0
2016-10-13 12:50:00,70.31,70.35,70.23,70.24,107810.0,48.5336,48.5612,48.4784,48.4853,107810.0
2016-10-13 12:55:00,70.24,70.31,70.23,70.27,41634.0,48.4853,48.5336,48.4784,48.506,41634.0
2016-10-13 13:00:00,70.27,70.3,70.25,70.28,76187.0,48.506,48.5267,48.4922,48.5129,76187.0
2016-10-13 13:05:00,70.27,70.27,70.14,70.17,83760.0,48.506,48.506,48.4163,48.437,83760.0
2016-10-13 13:10:00,70.17,70.18,70.08,70.1,48397.0,48.437,48.4439,48.3749,48.3887,48397.0
2016-10-13 13:15:00,70.1,70.15,70.08,70.15,42804.0,48.3887,48.4232,48.3749,48.4232,42804.0
2016-10-13 13:20:00,70.14,70.19,70.13,70.14,72227.0,48.4163,48.4508,48.4094,48.4163,72227.0
2016-10-13 13:25:00,70.15,70.21,70.14,70.19,34485.0,48.4232,48.4646,48.4163,48.4508,34485.0
2016-10-13 13:30:00,70.18,70.24,70.17,70.24,48868.0,48.4439,48.4853,48.437,48.4853,48868.0
2016-10-13 13:35:00,70.24,70.31,70.23,70.3,84916.0,48.4853,48.5336,48.4784,48.5267,84916.0
2016-10-13 13:40:00,70.3,70.31,70.24,70.26,30005.0,48.5267,48.5336,48.4853,48.4991,30005.0
2016-10-13 13:45:00,70.26,70.29,70.22,70.25,23791.0,48.4991,48.5198,48.4715,48.4922,23791.0
2016-10-13 13:50:00,70.24,70.39,70.23,70.37,81088.0,48.4853,48.5888,48.4784,48.575,81088.0
2016-10-13 13:55:00,70.39,70.51,70.39,70.48,232322.0,48.5888,48.6717,48.5888,48.651,232322.0
2016-10-13 14:00:00,70.47,70.52,70.41,70.47,140203.0,48.6441,48.6786,48.6027,48.6441,140203.0
2016-10-13 14:05:00,70.48,70.51,70.42,70.43,77275.0,48.651,48.6717,48.6096,48.6165,77275.0
2016-10-13 14:10:00,70.43,70.43,70.35,70.37,45015.0,48.6165,48.6165,48.5612,48.575,45015.0
2016-10-13 14:15:00,70.38,70.38,70.33,70.37,54941.0,48.5819,48.5819,48.5474,48.575,54941.0
2016-10-13 14:20:00,70.38,70.43,70.38,70.42,53230.0,48.5819,48.6165,48.5819,48.6096,53230.0
2016-10-13 14:25:00,70.42,70.45,70.37,70.38,125894.0,48.6096,48.6303,48.575,48.5819,125894.0
2016-10-13 14:30:00,70.37,70.44,70.36,70.42,73013.0,48.575,48.6234,48.5681,48.6096,73013.0
2016-10-13 14:35:00,70.42,70.44,70.39,70.42,58429.0,48.6096,48.6234,48.5888,48.6096,58429.0
2016-10-13 14:40:00,70.39,70.44,70.38,70.42,37331.0,48.5888,48.6234,48.5819,48.6096,37331.0
2016-10-13 14:45:00,70.43,70.46,70.4,70.45,104903.0,48.6165,48.6372,48.5958,48.6303,104903.0
2016-10-13 14:50:00,70.45,70.5,70.4,70.5,44954.0,48.6303,48.6648,48.5958,48.6648,44954.0
2016-10-13 14:55:00,70.5,70.57,70.49,70.53,63868.0,48.6648,48.7131,48.6579,48.6855,63868.0
2016-10-13 15:00:00,70.52,70.53,70.47,70.51,65000.0,48.6786,48.6855,48.6441,48.6717,65000.0
2016-10-13 15:05:00,70.51,70.52,70.47,70.52,36001.0,48.6717,48.6786,48.6441,48.6786,36001.0
2016-10-13 15:10:00,70.51,70.53,70.49,70.5,89337.0,48.6717,48.6855,48.6579,48.6648,89337.0
2016-10-13 15:15:00,70.48,70.5,70.4,70.4,84958.0,48.651,48.6648,48.5958,48.5958,84958.0
2016-10-13 15:20:00,70.4,70.4,70.33,70.39,233439.0,48.5958,48.5958,48.5474,48.5888,233439.0
2016-10-13 15:25:00,70.39,70.39,70.3,70.31,270374.0,48.5888,48.5888,48.5267,48.5336,270374.0
2016-10-13 15:30:00,70.3,70.32,70.16,70.28,207485.0,48.5267,48.5405,48.4301,48.5129,207485.0
2016-10-13 15:35:00,70.27,70.31,70.25,70.28,179816.0,48.506,48.5336,48.4922,48.5129,179816.0
2016-10-13 15:40:00,70.27,70.27,70.19,70.19,102032.0,48.506,48.506,48.4508,48.4508,102032.0
2016-10-13 15:45:00,70.19,70.23,70.16,70.17,110462.0,48.4508,48.4784,48.4301,48.437,110462.0
2016-10-13 15:50:00,70.16,70.18,70.13,70.15,262126.0,48.4301,48.4439,48.4094,48.4232,262126.0
2016-10-13 15:55:00,70.15,70.19,70.08,70.18,549033.0,48.4232,48.4508,48.3749,48.4439,549033.0
2016-10-14 09:30:00,70.57,70.74,70.56,70.58,493575.0,48.7131,48.8304,48.7062,48.72,493575.0
2016-10-14 09:35:00,70.58,70.63,70.51,70.55,258060.0,48.72,48.7545,48.6717,48.6993,258060.0
2016-10-14 09:40:00,70.55,70.77,70.52,70.77,460080.0,48.6993,48.8512,48.6786,48.8512,460080.0
2016-10-14 09:45:00,70.77,70.8,70.67,70.7,162046.0,48.8512,48.8719,48.7821,48.8028,162046.0
2016-10-14 09:50:00,70.71,70.72,70.67,70.69,119339.0,48.8097,48.8166,48.7821,48.7959,119339.0
2016-10-14 09:55:00,70.69,70.75,70.65,70.68,85783.0,48.7959,48.8374,48.7683,48.789,85783.0
2016-10-14 10:00:00,70.67,70.69,70.53,70.62,152259.0,48.7821,48.7959,48.6855,48.7476,152259.0
2016-10-14 10:05:00,70.62,70.65,70.55,70.61,264270.0,48.7476,48.7683,48.6993,48.7407,264270.0
2016-10-14 10:10:00,70.6,70.68,70.59,70.61,120090.0,48.7338,48.789,48.7269,48.7407,120090.0
2016-10-14 10:15:00,70.61,70.68,70.59,70.64,57407.0,48.7407,48.789,48.7269,48.7614,57407.0
2016-10-14 10:20:00,70.64,70.68,70.55,70.59,72594.0,48.7614,48.789,48.6993,48.7269,72594.0
2016-10-14 10:25:00,70.59,70.61,70.49,70.52,69385.0,48.7269,48.7407,48.6579,48.6786,69385.0
2016-10-14 10:30:00,70.52,70.6,70.52,70.57,68705.0,48.6786,48.7338,48.6786,48.7131,68705.0
2016-10-14 10:35:00,70.57,70.58,70.44,70.44,62060.0,48.7131,48.72,48.6234,48.6234,62060.0
2016-10-14 10:40:00,70.44,70.48,70.39,70.48,76714.0,48.6234,48.651,48.5888,48.651,76714.0
2016-10-14 10:45:00,70.48,70.51,70.35,70.35,121473.0,48.651,48.6717,48.5612,48.5612,121473.0
2016-10-14 10:50:00,70.36,70.36,70.26,70.28,220772.0,48.5681,48.5681,48.4991,48.5129,220772.0
2016-10-14 10:55:00,70.28,70.28,70.15,70.16,387109.0,48.5129,48.5129,48.4232,48.4301,387109.0
2016-10-14 11:00:00,70.15,70.16,69.98,70.01,333110.0,48.4232,48.4301,48.3058,48.3265,333110.0
2016-10-14 11:05:00,70.0,70.04,69.94,70.0,340536.0,48.3196,48.3473,48.2782,48.3196,340536.0
2016-10-14 11:10:00,70.0,70.0,69.88,69.89,272896.0,48.3196,48.3196,48.2368,48.2437,272896.0
2016-10-14 11:15:00,69.89,69.96,69.88,69.95,69148.0,48.2437,48.292,48.2368,48.2851,69148.0
2016-10-14 11:20:00,69.95,70.0,69.9,69.96,94496.0,48.2851,48.3196,48.2506,48.292,94496.0
2016-10-14 11:25:00,69.96,70.02,69.87,69.88,167672.0,48.292,48.3334,48.2299,48.2368,167672.0
2016-10-14 11:30:00,69.88,69.88,69.8,69.84,72787.0,48.2368,48.2368,48.1816,48.2092,72787.0
2016-10-14 11:35:00,69.84,70.0,69.83,70.0,56929.0,48.2092,48.3196,48.2023,48.3196,56929.0
2016-10-14 11:40:00,69.99,70.02,69.95,69.99,34007.0,48.3127,48.3334,48.2851,48.3127,34007.0
2016-10-14 11:45:00,69.98,70.01,69.89,69.92,65464.0,48.3058,48.3265,48.2437,48.2644,65464.0
2016-10-14 11:50:00,69.93,69.99,69.93,69.96,91380.0,48.2713,48.3127,48.2713,48.292,91380.0
2016-10-14 11:55:00,69.96,70.0,69.92,69.97,59812.0,48.292,48.3196,48.2644,48.2989,59812.0
2016-10-14 12:00:00,69.97,70.02,69.95,69.99,73294.0,48.2989,48.3334,48.2851,48.3127,73294.0
2016-10-14 12:05:00,69.99,69.99,69.87,69.89,238787.0,48.3127,48.3127,48.2299,48.2437,238787.0
2016-10-14 12:10:00,69.89,69.89,69.81,69.86,138961.0,48.2437,48.2437,48.1885,48.223,138961.0
2016-10-14 12:15:00,69.85,69.86,69.75,69.8,121529.0,48.2161,48.223,48.1471,48.1816,121529.0
2016-10-14 12:20:00,69.81,69.88,69.8,69.85,47563.0,48.1885,48.2368,48.1816,48.2161,47563.0
2016-10-14 12:25:00,69.86,69.92,69.83,69.92,56927.0,48.223,48.2644,48.2023,48.2644,56927.0
2016-10-14 12:30:00,69.93,69.97,69.91,69.93,35780.0,48.2713,48.2989,48.2575,48.2713,35780.0
2016-10-14 12:35:00,69.94,70.02,69.93,69.98,40710.0,48.2782,48.3334,48.2713,48.3058,40710.0
2016-10-14 12:40:00,69.97,70.0,69.93,69.94,94685.0,48.2989,48.3196,48.2713,48.2782,94685.0
2016-10-14 12:45:00,69.94,69.94,69.88,69.91,62518.0,48.2782,48.2782,48.2368,48.2575,62518.0
2016-10-14 12:50:00,69.91,69.97,69.89,69.97,30649.0,48.2575,48.2989,48.2437,48.2989,30649.0
2016-10-14 12:55:00,69.96,69.97,69.91,69.91,29609.0,48.292,48.2989,48.2575,48.2575,29609.0
2016-10-14 13:00:00,69.91,69.95,69.87,69.9,90793.0,48.2575,48.2851,48.2299,48.2506,90793.0
2016-10-14 13:05:00,69.89,70.02,69.88,70.0,59271.0,48.2437,48.3334,48.2368,48.3196,59271.0
2016-10-14 13:10:00,70.0,70.03,69.97,69.98,93219.0,48.3196,48.3403,48.2989,48.3058,93219.0
2016-10-14 13:15:00,69.98,70.03,69.95,70.02,68755.0,48.3058,48.3403,48.2851,48.3334,68755.0
2016-10-14 13:20:00,70.02,70.09,70.0,70.06,133440.0,48.3334,48.3818,48.3196,48.3611,133440.0
2016-10-14 13:25:00,70.06,70.08,70.03,70.04,29696.0,48.3611,48.3749,48.3403,48.3473,29696.0
2016-10-14 13:30:00,70.04,70.18,69.99,70.12,172543.0,48.3473,48.4439,48.3127,48.4025,172543.0
2016-10-14 13:35:00,70.13,70.14,70.06,70.1,167603.0,48.4094,48.4163,48.3611,48.3887,167603.0
2016-10-14 13:40:00,70.1,70.11,70.02,70.03,52951.0,48.3887,48.3956,48.3334,48.3403,52951.0
2016-10-14 13:45:00,70.04,70.06,69.97,70.0,42890.0,48.3473,48.3611,48.2989,48.3196,42890.0
2016-10-14 13:50:00,69.99,69.99,69.86,69.9,69398.0,48.3127,48.3127,48.223,48.2506,69398.0
2016-10-14 13:55:00,69.9,69.94,69.9,69.91,137780.0,48.2506,48.2782,48.2506,48.2575,137780.0
2016-10-14 14:00:00,69.91,69.92,69.83,69.91,110347.0,48.2575,48.2644,48.2023,48.2575,110347.0
2016-10-14 14:05:00,69.92,69.94,69.85,69.88,100728.0,48.2644,48.2782,48.2161,48.2368,100728.0
2016-10-14 14:10:00,69.89,69.91,69.85,69.88,40834.0,48.2437,48.2575,48.2161,48.2368,40834.0
2016-10-14 14:15:00,69.88,69.94,69.86,69.93,46280.0,48.2368,48.2782,48.223,48.2713,46280.0
2016-10-14 14:20:00,69.93,70.02,69.93,70.0,51830.0,48.2713,48.3334,48.2713,48.3196,51830.0
2016-10-14 14:25:00,69.99,70.04,69.94,70.04,84751.0,48.3127,48.3473,48.2782,48.3473,84751.0
2016-10-14 14:30:00,70.05,70.06,70.0,70.01,26004.0,48.3542,48.3611,48.3196,48.3265,26004.0
2016-10-14 14:35:00,70.02,70.07,69.99,70.03,22508.0,48.3334,48.368,48.3127,48.3403,22508.0
2016-10-14 14:40:00,70.04,70.04,69.94,69.96,23833.0,48.3473,48.3473,48.2782,48.292,23833.0
2016-10-14 14:45:00,69.95,69.98,69.92,69.93,43775.0,48.2851,48.3058,48.2644,48.2713,43775.0
2016-10-14 14:50:00,69.92,69.94,69.86,69.88,55341.0,48.2644,48.2782,48.223,48.2368,55341.0
2016-10-14 14:55:00,69.87,69.92,69.82,69.86,66610.0,48.2299,48.2644,48.1954,48.223,66610.0
2016-10-14 15:00:00,69.84,69.87,69.79,69.79,93885.0,48.2092,48.2299,48.1747,48.1747,93885.0
2016-10-14 15:05:00,69.79,69.86,69.79,69.84,103364.0,48.1747,48.223,48.1747,48.2092,103364.0
2016-10-14 15:10:00,69.84,69.87,69.82,69.85,28988.0,48.2092,48.2299,48.1954,48.2161,28988.0
2016-10-14 15:15:00,69.86,69.88,69.83,69.86,65781.0,48.223,48.2368,48.2023,48.223,65781.0
2016-10-14 15:20:00,69.86,69.9,69.85,69.88,37564.0,48.223,48.2506,48.2161,48.2368,37564.0
2016-10-14 15:25:00,69.87,69.9,69.87,69.88,51510.0,48.2299,48.2506,48.2299,48.2368,51510.0
2016-10-14 15:30:00,69.88,69.96,69.88,69.95,85360.0,48.2368,48.292,48.2368,48.2851,85360.0
2016-10-14 15:35:00,69.95,70.04,69.93,70.04,69533.0,48.2851,48.3473,48.2713,48.3473,69533.0
2016-10-14 15:40:00,70.05,70.07,70.01,70.02,145415.0,48.3542,48.368,48.3265,48.3334,145415.0
2016-10-14 15:45:00,70.01,70.02,69.97,69.99,171071.0,48.3265,48.3334,48.2989,48.3127,171071.0
2016-10-14 15:50:00,69.99,70.02,69.94,69.97,230594.0,48.3127,48.3334,48.2782,48.2989,230594.0
2016-10-14 15:55:00,69.96,69.99,69.81,69.83,1257850.0,48.292,48.3127,48.1885,48.2023,1257850.0
2016-10-17 09:30:00,69.79,70.04,69.68,69.77,480076.0,48.1747,48.3473,48.0988,48.1609,480076.0
2016-10-17 09:35:00,69.78,69.81,69.55,69.71,309305.0,48.1678,48.1885,48.009,48.1195,309305.0
2016-10-17 09:40:00,69.71,69.71,69.55,69.56,318886.0,48.1195,48.1195,48.009,48.0159,318886.0
2016-10-17 09:45:00,69.55,69.57,69.31,69.4,234439.0,48.009,48.0228,47.8433,47.9055,234439.0
2016-10-17 09:50:00,69.41,69.46,69.32,69.32,193298.0,47.9124,47.9469,47.8502,47.8502,193298.0
2016-10-17 09:55:00,69.32,69.36,69.24,69.28,223007.0,47.8502,47.8779,47.795,47.8226,223007.0
2016-10-17 10:00:00,69.28,69.4,69.25,69.31,173612.0,47.8226,47.9055,47.8019,47.8433,173612.0
2016-10-17 10:05:00,69.31,69.36,69.23,69.31,143691.0,47.8433,47.8779,47.7881,47.8433,143691.0
2016-10-17 10:10:00,69.31,69.47,69.31,69.47,164467.0,47.8433,47.9538,47.8433,47.9538,164467.0
2016-10-17 10:15:00,69.47,69.55,69.45,69.54,96411.0,47.9538,48.009,47.94,48.0021,96411.0
2016-10-17 10:20:00,69.54,69.64,69.45,69.61,338090.0,48.0021,48.0711,47.94,48.0504,338090.0
2016-10-17 10:25:00,69.62,69.66,69.55,69.59,170471.0,48.0573,48.0849,48.009,48.0366,170471.0
2016-10-17 10:30:00,69.59,69.66,69.59,69.62,71214.0,48.0366,48.0849,48.0366,48.0573,71214.0
2016-10-17 10:35:00,69.62,69.7,69.59,69.67,64252.0,48.0573,48.1126,48.0366,48.0918,64252.0
2016-10-17 10:40:00,69.67,69.71,69.62,69.67,97159.0,48.0918,48.1195,48.0573,48.0918,97159.0
2016-10-17 10:45:00,69.67,69.68,69.51,69.55,86651.0,48.0918,48.0988,47.9814,48.009,86651.0
2016-10-17 10:50:00,69.54,69.56,69.41,69.44,101719.0,48.0021,48.0159,47.9124,47.9331,101719.0
2016-10-17 10:55:00,69.43,69.43,69.37,69.38,76429.0,47.9262,47.9262,47.8848,47.8917,76429.0
2016-10-17 11:00:00,69.38,69.41,69.32,69.36,68386.0,47.8917,47.9124,47.8502,47.8779,68386.0
2016-10-17 11:05:00,69.37,69.4,69.29,69.33,44743.0,47.8848,47.9055,47.8295,47.8572,44743.0
2016-10-17 11:10:00,69.32,69.4,69.29,69.35,84942.0,47.8502,47.9055,47.8295,47.871,84942.0
2016-10-17 11:15:00,69.34,69.41,69.31,69.41,42063.0,47.8641,47.9124,47.8433,47.9124,42063.0
2016-10-17 11:20:00,69.4,69.4,69.33,69.35,43495.0,47.9055,47.9055,47.8572,47.871,43495.0
2016-10-17 11:25:00,69.34,69.34,69.25,69.29,45714.0,47.8641,47.8641,47.8019,47.8295,45714.0
2016-10-17 11:30:00,69.29,69.37,69.29,69.35,44844.0,47.8295,47.8848,47.8295,47.871,44844.0
2016-10-17 11:35:00,69.35,69.47,69.31,69.47,27452.0,47.871,47.9538,47.8433,47.9538,27452.0
2016-10-17 11:40:00,69.47,69.48,69.4,69.47,34766.0,47.9538,47.9607,47.9055,47.9538,34766.0
2016-10-17 11:45:00,69.47,69.48,69.37,69.39,25070.0,47.9538,47.9607,47.8848,47.8986,25070.0
2016-10-17 11:50:00,69.4,69.47,69.4,69.45,25353.0,47.9055,47.9538,47.9055,47.94,25353.0
2016-10-17 11:55:00,69.45,69.48,69.35,69.38,129347.0,47.94,47.9607,47.871,47.8917,129347.0
2016-10-17 12:00:00,69.38,69.38,69.33,69.35,33807.0,47.8917,47.8917,47.8572,47.871,33807.0
2016-10-17 12:05:00,69.35,69.39,69.31,69.33,36640.0,47.871,47.8986,47.8433,47.8572,36640.0
2016-10-17 12:10:00,69.33,69.35,69.27,69.34,59498.0,47.8572,47.871,47.8157,47.8641,59498.0
2016-10-17 12:15:00,69.34,69.4,69.33,69.38,38879.0,47.8641,47.9055,47.8572,47.8917,38879.0
2016-10-17 12:20:00,69.38,69.41,69.36,69.36,24313.0,47.8917,47.9124,47.8779,47.8779,24313.0
2016-10-17 12:25:00,69.35,69.35,69.28,69.3,55681.0,47.871,47.871,47.8226,47.8364,55681.0
2016-10-17 12:30:00,69.28,69.32,69.27,69.31,31803.0,47.8226,47.8502,47.8157,47.8433,31803.0
2016-10-17 12:35:00,69.31,69.33,69.24,69.25,30380.0,47.8433,47.8572,47.795,47.8019,30380.0
2016-10-17 12:40:00,69.25,69.27,69.21,69.26,29714.0,47.8019,47.8157,47.7743,47.8088,29714.0
2016-10-17 12:45:00,69.25,69.27,69.21,69.26,30674.0,47.8019,47.8157,47.7743,47.8088,30674.0
2016-10-17 12:50:00,69.26,69.32,69.26,69.26,40163.0,47.8088,47.8502,47.8088,47.8088,40163.0
2016-10-17 12:55:00,69.26,69.31,69.24,69.26,26360.0,47.8088,47.8433,47.795,47.8088,26360.0
2016-10-17 13:00:00,69.26,69.32,69.22,69.24,43534.0,47.8088,47.8502,47.7812,47.795,43534.0
2016-10-17 13:05:00,69.23,69.25,69.2,69.21,39222.0,47.7881,47.8019,47.7674,47.7743,39222.0
2016-10-17 13:10:00,69.22,69.25,69.19,69.24,24552.0,47.7812,47.8019,47.7605,47.795,24552.0
2016-10-17 13:15:00,69.25,69.26,69.16,69.2,32276.0,47.8019,47.8088,47.7398,47.7674,32276.0
2016-10-17 13:20:00,69.2,69.21,69.16,69.17,25527.0,47.7674,47.7743,47.7398,47.7467,25527.0
2016-10-17 13:25:00,69.16,69.18,69.13,69.16,42836.0,47.7398,47.7536,47.7191,47.7398,42836.0
2016-10-17 13:30:00,69.16,69.16,69.1,69.14,51546.0,47.7398,47.7398,47.6984,47.726,51546.0
2016-10-17 13:35:00,69.14,69.19,69.13,69.17,34817.0,47.726,47.7605,47.7191,47.7467,34817.0
2016-10-17 13:40:00,69.18,69.19,69.16,69.16,53000.0,47.7536,47.7605,47.7398,47.7398,53000.0
2016-10-17 13:45:00,69.16,69.17,69.1,69.11,53439.0,47.7398,47.7467,47.6984,47.7053,53439.0
2016-10-17 13:50:00,69.12,69.15,69.1,69.14,55033.0,47.7122,47.7329,47.6984,47.726,55033.0
2016-10-17 13:55:00,69.13,69.15,69.07,69.09,67287.0,47.7191,47.7329,47.6777,47.6915,67287.0
2016-10-17 14:00:00,69.09,69.15,69.09,69.14,38164.0,47.6915,47.7329,47.6915,47.726,38164.0
2016-10-17 14:05:00,69.14,69.19,69.12,69.18,54989.0,47.726,47.7605,47.7122,47.7536,54989.0
2016-10-17 14:10:00,69.19,69.28,69.18,69.26,84895.0,47.7605,47.8226,47.7536,47.8088,84895.0
2016-10-17 14:15:00,69.26,69.32,69.25,69.3,55927.0,47.8088,47.8502,47.8019,47.8364,55927.0
2016-10-17 14:20:00,69.3,69.33,69.27,69.29,36378.0,47.8364,47.8572,47.8157,47.8295,36378.0
2016-10-17 14:25:00,69.29,69.37,69.28,69.36,44461.0,47.8295,47.8848,47.8226,47.8779,44461.0
2016-10-17 14:30:00,69.36,69.37,69.32,69.36,27481.0,47.8779,47.8848,47.8502,47.8779,27481.0
2016-10-17 14:35:00,69.36,69.36,69.31,69.31,21718.0,47.8779,47.8779,47.8433,47.8433,21718.0
2016-10-17 14:40:00,69.31,69.34,69.3,69.33,23374.0,47.8433,47.8641,47.8364,47.8572,23374.0
2016-10-17 14:45:00,69.33,69.37,69.32,69.34,46293.0,47.8572,47.8848,47.8502,47.8641,46293.0
2016-10-17 14:50:00,69.34,69.39,69.33,69.37,49855.0,47.8641,47.8986,47.8572,47.8848,49855.0
2016-10-17 14:55:00,69.38,69.47,69.38,69.46,78493.0,47.8917,47.9538,47.8917,47.9469,78493.0
2016-10-17 15:00:00,69.46,69.49,69.44,69.44,177438.0,47.9469,47.9676,47.9331,47.9331,177438.0
2016-10-17 15:05:00,69.44,69.46,69.42,69.45,49287.0,47.9331,47.9469,47.9193,47.94,49287.0
2016-10-17 15:10:00,69.45,69.46,69.33,69.35,45438.0,47.94,47.9469,47.8572,47.871,45438.0
2016-10-17 15:15:00,69.35,69.37,69.33,69.33,25066.0,47.871,47.8848,47.8572,47.8572,25066.0
2016-10-17 15:20:00,69.33,69.39,69.33,69.36,112047.0,47.8572,47.8986,47.8572,47.8779,112047.0
2016-10-17 15:25:00,69.35,69.38,69.33,69.38,29137.0,47.871,47.8917,47.8572,47.8917,29137.0
2016-10-17 15:30:00,69.38,69.4,69.32,69.39,72832.0,47.8917,47.9055,47.8502,47.8986,72832.0
2016-10-17 15:35:00,69.39,69.46,69.38,69.42,108866.0,47.8986,47.9469,47.8917,47.9193,108866.0
2016-10-17 15:40:00,69.42,69.45,69.4,69.41,137953.0,47.9193,47.94,47.9055,47.9124,137953.0
2016-10-17 15:45:00,69.4,69.48,69.39,69.43,105296.0,47.9055,47.9607,47.8986,47.9262,105296.0
2016-10-17 15:50:00,69.43,69.47,69.43,69.47,175095.0,47.9262,47.9538,47.9262,47.9538,175095.0
2016-10-17 15:55:00,69.46,69.49,69.4,69.47,323396.0,47.9469,47.9676,47.9055,47.9538,323396.0
2016-10-18 09:30:00,70.15,70.3,70.0,70.05,321699.0,48.4232,48.5267,48.3196,48.3542,321699.0
2016-10-18 09:35:00,70.06,70.08,69.85,70.01,124343.0,48.3611,48.3749,48.2161,48.3265,124343.0
2016-10-18 09:40:00,70.01,70.07,69.92,69.97,166751.0,48.3265,48.368,48.2644,48.2989,166751.0
2016-10-18 09:45:00,69.97,70.01,69.88,69.89,75972.0,48.2989,48.3265,48.2368,48.2437,75972.0
2016-10-18 09:50:00,69.89,69.94,69.74,69.75,259704.0,48.2437,48.2782,48.1402,48.1471,259704.0
2016-10-18 09:55:00,69.75,69.82,69.74,69.82,62334.0,48.1471,48.1954,48.1402,48.1954,62334.0
2016-10-18 10:00:00,69.82,69.82,69.65,69.7,147083.0,48.1954,48.1954,48.078,48.1126,147083.0
2016-10-18 10:05:00,69.7,69.87,69.7,69.87,68467.0,48.1126,48.2299,48.1126,48.2299,68467.0
2016-10-18 10:10:00,69.86,69.89,69.76,69.77,55725.0,48.223,48.2437,48.154,48.1609,55725.0
2016-10-18 10:15:00,69.77,69.83,69.71,69.71,72128.0,48.1609,48.2023,48.1195,48.1195,72128.0
2016-10-18 10:20:00,69.7,69.73,69.47,69.48,124939.0,48.1126,48.1333,47.9538,47.9607,124939.0
2016-10-18 10:25:00,69.47,69.53,69.43,69.46,100627.0,47.9538,47.9952,47.9262,47.9469,100627.0
2016-10-18 10:30:00,69.47,69.55,69.47,69.55,98410.0,47.9538,48.009,47.9538,48.009,98410.0
2016-10-18 10:35:00,69.55,69.56,69.49,69.52,58161.0,48.009,48.0159,47.9676,47.9883,58161.0
2016-10-18 10:40:00,69.52,69.59,69.48,69.58,44519.0,47.9883,48.0366,47.9607,48.0297,44519.0
2016-10-18 10:45:00,69.58,69.59,69.51,69.58,63806.0,48.0297,48.0366,47.9814,48.0297,63806.0
2016-10-18 10:50:00,69.59,69.59,69.48,69.51,34221.0,48.0366,48.0366,47.9607,47.9814,34221.0
2016-10-18 10:55:00,69.51,69.58,69.5,69.57,65211.0,47.9814,48.0297,47.9745,48.0228,65211.0
2016-10-18 11:00:00,69.57,69.7,69.57,69.65,84008.0,48.0228,48.1126,48.0228,48.078,84008.0
2016-10-18 11:05:00,69.66,69.66,69.56,69.62,50518.0,48.0849,48.0849,48.0159,48.0573,50518.0
2016-10-18 11:10:00,69.62,69.65,69.55,69.62,53195.0,48.0573,48.078,48.009,48.0573,53195.0
2016-10-18 11:15:00,69.61,69.62,69.52,69.55,155982.0,48.0504,48.0573,47.9883,48.009,155982.0
2016-10-18 11:20:00,69.55,69.6,69.55,69.59,63429.0,48.009,48.0435,48.009,48.0366,63429.0
2016-10-18 11:25:00,69.6,69.63,69.53,69.62,139105.0,48.0435,48.0642,47.9952,48.0573,139105.0
2016-10-18 11:30:00,69.63,69.64,69.57,69.59,103220.0,48.0642,48.0711,48.0228,48.0366,103220.0
2016-10-18 11:35:00,69.6,69.66,69.6,69.65,121475.0,48.0435,48.0849,48.0435,48.078,121475.0
2016-10-18 11:40:00,69.65,69.67,69.61,69.66,44312.0,48.078,48.0918,48.0504,48.0849,44312.0
2016-10-18 11:45:00,69.67,69.71,69.64,69.71,52979.0,48.0918,48.1195,48.0711,48.1195,52979.0
2016-10-18 11:50:00,69.72,69.76,69.7,69.76,69514.0,48.1264,48.154,48.1126,48.154,69514.0
2016-10-18 11:55:00,69.75,69.8,69.7,69.72,124595.0,48.1471,48.1816,48.1126,48.1264,124595.0
2016-10-18 12:00:00,69.73,69.77,69.66,69.66,98769.0,48.1333,48.1609,48.0849,48.0849,98769.0
2016-10-18 12:05:00,69.67,69.68,69.64,69.68,41282.0,48.0918,48.0988,48.0711,48.0988,41282.0
2016-10-18 12:10:00,69.68,69.7,69.65,69.66,42670.0,48.0988,48.1126,48.078,48.0849,42670.0
2016-10-18 12:15:00,69.65,69.7,69.64,69.67,31446.0,48.078,48.1126,48.0711,48.0918,31446.0
2016-10-18 12:20:00,69.67,69.69,69.66,69.68,49623.0,48.0918,48.1057,48.0849,48.0988,49623.0
2016-10-18 12:25:00,69.67,69.68,69.64,69.65,76432.0,48.0918,48.0988,48.0711,48.078,76432.0
2016-10-18 12:30:00,69.66,69.67,69.6,69.6,44178.0,48.0849,48.0918,48.0435,48.0435,44178.0
2016-10-18 12:35:00,69.61,69.64,69.6,69.62,39480.0,48.0504,48.0711,48.0435,48.0573,39480.0
2016-10-18 12:40:00,69.62,69.63,69.54,69.57,64477.0,48.0573,48.0642,48.0021,48.0228,64477.0
2016-10-18 12:45:00,69.57,69.58,69.54,69.56,45014.0,48.0228,48.0297,48.0021,48.0159,45014.0
2016-10-18 12:50:00,69.56,69.62,69.56,69.6,42118.0,48.0159,48.0573,48.0159,48.0435,42118.0
2016-10-18 12:55:00,69.6,69.61,69.55,69.58,21843.0,48.0435,48.0504,48.009,48.0297,21843.0
2016-10-18 13:00:00,69.59,69.62,69.58,69.61,34829.0,48.0366,48.0573,48.0297,48.0504,34829.0
2016-10-18 13:05:00,69.61,69.64,69.59,69.59,14017.0,48.0504,48.0711,48.0366,48.0366,14017.0
2016-10-18 13:10:00,69.6,69.64,69.6,69.64,45305.0,48.0435,48.0711,48.0435,48.0711,45305.0
2016-10-18 13:15:00,69.63,69.67,69.62,69.62,38788.0,48.0642,48.0918,48.0573,48.0573,38788.0
2016-10-18 13:20:00,69.62,69.63,69.58,69.61,36560.0,48.0573,48.0642,48.0297,48.0504,36560.0
2016-10-18 13:25:00,69.61,69.67,69.6,69.61,43167.0,48.0504,48.0918,48.0435,48.0504,43167.0
2016-10-18 13:30:00,69.6,69.62,69.53,69.54,56713.0,48.0435,48.0573,47.9952,48.0021,56713.0
2016-10-18 13:35:00,69.54,69.6,69.54,69.59,26432.0,48.0021,48.0435,48.0021,48.0366,26432.0
2016-10-18 13:40:00,69.6,69.61,69.57,69.59,21533.0,48.0435,48.0504,48.0228,48.0366,21533.0
2016-10-18 13:45:00,69.59,69.6,69.57,69.59,19968.0,48.0366,48.0435,48.0228,48.0366,19968.0
2016-10-18 13:50:00,69.58,69.64,69.57,69.64,21599.0,48.0297,48.0711,48.0228,48.0711,21599.0
2016-10-18 13:55:00,69.63,69.65,69.6,69.62,44659.0,48.0642,48.078,48.0435,48.0573,44659.0
2016-10-18 14:00:00,69.61,69.64,69.58,69.62,38832.0,48.0504,48.0711,48.0297,48.0573,38832.0
2016-10-18 14:05:00,69.62,69.63,69.59,69.6,29045.0,48.0573,48.0642,48.0366,48.0435,29045.0
2016-10-18 14:10:00,69.6,69.66,69.59,69.65,97313.0,48.0435,48.0849,48.0366,48.078,97313.0
2016-10-18 14:15:00,69.65,69.66,69.58,69.61,48672.0,48.078,48.0849,48.0297,48.0504,48672.0
2016-10-18 14:20:00,69.6,69.65,69.59,69.64,60481.0,48.0435,48.078,48.0366,48.0711,60481.0
2016-10-18 14:25:00,69.63,69.7,69.61,69.7,39792.0,48.0642,48.1126,48.0504,48.1126,39792.0
2016-10-18 14:30:00,69.7,69.72,69.67,69.69,46213.0,48.1126,48.1264,48.0918,48.1057,46213.0
2016-10-18 14:35:00,69.69,69.72,69.65,69.65,30856.0,48.1057,48.1264,48.078,48.078,30856.0
2016-10-18 14:40:00,69.65,69.69,69.65,69.67,46919.0,48.078,48.1057,48.078,48.0918,46919.0
2016-10-18 14:45:00,69.67,69.7,69.63,69.7,39596.0,48.0918,48.1126,48.0642,48.1126,39596.0
2016-10-18 14:50:00,69.7,69.71,69.64,69.67,57807.0,48.1126,48.1195,48.0711,48.0918,57807.0
2016-10-18 14:55:00,69.67,69.71,69.66,69.7,50933.0,48.0918,48.1195,48.0849,48.1126,50933.0
2016-10-18 15:00:00,69.7,69.71,69.68,69.7,57610.0,48.1126,48.1195,48.0988,48.1126,57610.0
2016-10-18 15:05:00,69.7,69.71,69.67,69.7,33999.0,48.1126,48.1195,48.0918,48.1126,33999.0
2016-10-18 15:10:00,69.7,69.71,69.66,69.67,170286.0,48.1126,48.1195,48.0849,48.0918,170286.0
2016-10-18 15:15:00,69.67,69.68,69.63,69.66,83171.0,48.0918,48.0988,48.0642,48.0849,83171.0
2016-10-18 15:20:00,69.66,69.7,69.65,69.67,28785.0,48.0849,48.1126,48.078,48.0918,28785.0
2016-10-18 15:25:00,69.68,69.7,69.66,69.68,59022.0,48.0988,48.1126,48.0849,48.0988,59022.0
2016-10-18 15:30:00,69.67,69.73,69.66,69.73,94030.0,48.0918,48.1333,48.0849,48.1333,94030.0
2016-10-18 15:35:00,69.73,69.76,69.71,69.73,113259.0,48.1333,48.154,48.1195,48.1333,113259.0
2016-10-18 15:40:00,69.73,69.74,69.68,69.7,66475.0,48.1333,48.1402,48.0988,48.1126,66475.0
2016-10-18 15:45:00,69.69,69.74,69.69,69.7,114953.0,48.1057,48.1402,48.1057,48.1126,114953.0
2016-10-18 15:50:00,69.7,69.77,69.7,69.76,242308.0,48.1126,48.1609,48.1126,48.154,242308.0
2016-10-18 15:55:00,69.75,69.79,69.72,69.73,467277.0,48.1471,48.1747,48.1264,48.1333,467277.0
2016-10-19 09:30:00,70.28,70.46,70.21,70.4,533555.0,48.5129,48.6372,48.4646,48.5958,533555.0
2016-10-19 09:35:00,70.4,70.55,70.38,70.55,247650.0,48.5958,48.6993,48.5819,48.6993,247650.0
2016-10-19 09:40:00,70.56,70.58,70.39,70.42,238511.0,48.7062,48.72,48.5888,48.6096,238511.0
2016-10-19 09:45:00,70.42,70.47,70.39,70.42,103662.0,48.6096,48.6441,48.5888,48.6096,103662.0
2016-10-19 09:50:00,70.41,70.5,70.39,70.49,86110.0,48.6027,48.6648,48.5888,48.6579,86110.0
2016-10-19 09:55:00,70.49,70.5,70.31,70.38,177599.0,48.6579,48.6648,48.5336,48.5819,177599.0
2016-10-19 10:00:00,70.38,70.4,70.32,70.39,99969.0,48.5819,48.5958,48.5405,48.5888,99969.0
2016-10-19 10:05:00,70.39,70.4,70.3,70.35,253893.0,48.5888,48.5958,48.5267,48.5612,253893.0
2016-10-19 10:10:00,70.35,70.47,70.34,70.46,137050.0,48.5612,48.6441,48.5543,48.6372,137050.0
2016-10-19 10:15:00,70.46,70.49,70.42,70.48,245393.0,48.6372,48.6579,48.6096,48.651,245393.0
2016-10-19 10:20:00,70.48,70.51,70.47,70.48,228335.0,48.651,48.6717,48.6441,48.651,228335.0
2016-10-19 10:25:00,70.48,70.62,70.48,70.62,105436.0,48.651,48.7476,48.651,48.7476,105436.0
2016-10-19 10:30:00,70.69,70.81,70.62,70.68,878392.0,48.7959,48.8788,48.7476,48.789,878392.0
2016-10-19 10:35:00,70.69,70.78,70.68,70.7,198998.0,48.7959,48.8581,48.789,48.8028,198998.0
2016-10-19 10:40:00,70.7,70.96,70.7,70.95,249563.0,48.8028,48.9823,48.8028,48.9754,249563.0
2016-10-19 10:45:00,70.95,71.11,70.95,71.1,493860.0,48.9754,49.0859,48.9754,49.0789,493860.0
2016-10-19 10:50:00,71.1,71.15,71.07,71.14,432563.0,49.0789,49.1135,49.0582,49.1066,432563.0
2016-10-19 10:55:00,71.14,71.25,71.13,71.24,270929.0,49.1066,49.1825,49.0997,49.1756,270929.0
2016-10-19 11:00:00,71.25,71.27,71.17,71.19,272039.0,49.1825,49.1963,49.1273,49.1411,272039.0
2016-10-19 11:05:00,71.19,71.23,71.16,71.21,190662.0,49.1411,49.1687,49.1204,49.1549,190662.0
2016-10-19 11:10:00,71.21,71.25,71.13,71.14,361154.0,49.1549,49.1825,49.0997,49.1066,361154.0
2016-10-19 11:15:00,71.14,71.14,71.03,71.04,252426.0,49.1066,49.1066,49.0306,49.0375,252426.0
2016-10-19 11:20:00,71.04,71.04,70.93,70.94,105371.0,49.0375,49.0375,48.9616,48.9685,105371.0
2016-10-19 11:25:00,70.94,71.01,70.91,71.0,310671.0,48.9685,49.0168,48.9478,49.0099,310671.0
2016-10-19 11:30:00,71.01,71.06,70.95,70.98,309815.0,49.0168,49.0513,48.9754,48.9961,309815.0
2016-10-19 11:35:00,70.98,70.99,70.91,70.93,79442.0,48.9961,49.003,48.9478,48.9616,79442.0
2016-10-19 11:40:00,70.92,71.04,70.92,71.04,101750.0,48.9547,49.0375,48.9547,49.0375,101750.0
2016-10-19 11:45:00,71.04,71.08,71.01,71.03,42629.0,49.0375,49.0651,49.0168,49.0306,42629.0
2016-10-19 11:50:00,71.04,71.06,71.0,71.03,61558.0,49.0375,49.0513,49.0099,49.0306,61558.0
2016-10-19 11:55:00,71.03,71.11,71.02,71.1,32604.0,49.0306,49.0859,49.0237,49.0789,32604.0
2016-10-19 12:00:00,71.11,71.12,71.07,71.08,78810.0,49.0859,49.0928,49.0582,49.0651,78810.0
2016-10-19 12:05:00,71.08,71.12,71.06,71.07,59604.0,49.0651,49.0928,49.0513,49.0582,59604.0
2016-10-19 12:10:00,71.06,71.09,71.05,71.09,67100.0,49.0513,49.072,49.0444,49.072,67100.0
2016-10-19 12:15:00,71.09,71.1,71.02,71.03,43417.0,49.072,49.0789,49.0237,49.0306,43417.0
2016-10-19 12:20:00,71.03,71.13,71.03,71.1,65681.0,49.0306,49.0997,49.0306,49.0789,65681.0
2016-10-19 12:25:00,71.1,71.12,71.06,71.09,35590.0,49.0789,49.0928,49.0513,49.072,35590.0
2016-10-19 12:30:00,71.09,71.16,71.09,71.16,67083.0,49.072,49.1204,49.072,49.1204,67083.0
2016-10-19 12:35:00,71.15,71.16,71.12,71.15,27346.0,49.1135,49.1204,49.0928,49.1135,27346.0
2016-10-19 12:40:00,71.15,71.19,71.14,71.18,74323.0,49.1135,49.1411,49.1066,49.1342,74323.0
2016-10-19 12:45:00,71.19,71.21,71.15,71.2,71052.0,49.1411,49.1549,49.1135,49.148,71052.0
2016-10-19 12:50:00,71.21,71.22,71.2,71.21,33876.0,49.1549,49.1618,49.148,49.1549,33876.0
2016-10-19 12:55:00,71.21,71.22,71.19,71.2,92891.0,49.1549,49.1618,49.1411,49.148,92891.0
2016-10-19 13:00:00,71.21,71.23,71.19,71.2,71006.0,49.1549,49.1687,49.1411,49.148,71006.0
2016-10-19 13:05:00,71.2,71.23,71.15,71.17,84539.0,49.148,49.1687,49.1135,49.1273,84539.0
2016-10-19 13:10:00,71.16,71.18,71.13,71.15,44745.0,49.1204,49.1342,49.0997,49.1135,44745.0
2016-10-19 13:15:00,71.14,71.19,71.12,71.16,177135.0,49.1066,49.1411,49.0928,49.1204,177135.0
2016-10-19 13:20:00,71.16,71.2,71.15,71.2,55839.0,49.1204,49.148,49.1135,49.148,55839.0
2016-10-19 13:25:00,71.2,71.22,71.16,71.16,65698.0,49.148,49.1618,49.1204,49.1204,65698.0
2016-10-19 13:30:00,71.17,71.19,71.15,71.18,45848.0,49.1273,49.1411,49.1135,49.1342,45848.0
2016-10-19 13:35:00,71.19,71.2,71.17,71.2,52935.0,49.1411,49.148,49.1273,49.148,52935.0
2016-10-19 13:40:00,71.19,71.22,71.18,71.2,59974.0,49.1411,49.1618,49.1342,49.148,59974.0
2016-10-19 13:45:00,71.2,71.24,71.2,71.2,171005.0,49.148,49.1756,49.148,49.148,171005.0
2016-10-19 13:50:00,71.21,71.21,71.18,71.19,79043.0,49.1549,49.1549,49.1342,49.1411,79043.0
2016-10-19 13:55:00,71.19,71.19,71.14,71.14,96253.0,49.1411,49.1411,49.1066,49.1066,96253.0
2016-10-19 14:00:00,71.15,71.21,71.15,71.2,140718.0,49.1135,49.1549,49.1135,49.148,140718.0
2016-10-19 14:05:00,71.2,71.2,71.16,71.2,81234.0,49.148,49.148,49.1204,49.148,81234.0
2016-10-19 14:10:00,71.2,71.21,71.18,71.19,71161.0,49.148,49.1549,49.1342,49.1411,71161.0
2016-10-19 14:15:00,71.19,71.21,71.16,71.16,72661.0,49.1411,49.1549,49.1204,49.1204,72661.0
2016-10-19 14:20:00,71.16,71.18,71.09,71.1,64355.0,49.1204,49.1342,49.072,49.0789,64355.0
2016-10-19 14:25:00,71.1,71.15,71.1,71.15,63589.0,49.0789,49.1135,49.0789,49.1135,63589.0
2016-10-19 14:30:00,71.15,71.15,71.06,71.07,53681.0,49.1135,49.1135,49.0513,49.0582,53681.0
2016-10-19 14:35:00,71.07,71.09,71.05,71.06,56476.0,49.0582,49.072,49.0444,49.0513,56476.0
2016-10-19 14:40:00,71.06,71.07,71.03,71.04,72807.0,49.0513,49.0582,49.0306,49.0375,72807.0
2016-10-19 14:45:00,71.04,71.05,70.97,70.98,121478.0,49.0375,49.0444,48.9892,48.9961,121478.0
2016-10-19 14:50:00,70.97,70.99,70.94,70.97,99201.0,48.9892,49.003,48.9685,48.9892,99201.0
2016-10-19 14:55:00,70.96,70.98,70.95,70.98,32454.0,48.9823,48.9961,48.9754,48.9961,32454.0
2016-10-19 15:00:00,70.99,71.01,70.95,70.96,52629.0,49.003,49.0168,48.9754,48.9823,52629.0
2016-10-19 15:05:00,70.96,71.01,70.96,71.01,78124.0,48.9823,49.0168,48.9823,49.0168,78124.0
2016-10-19 15:10:00,71.01,71.01,70.98,70.99,90898.0,49.0168,49.0168,48.9961,49.003,90898.0
2016-10-19 15:15:00,70.99,71.01,70.97,71.01,121415.0,49.003,49.0168,48.9892,49.0168,121415.0
2016-10-19 15:20:00,71.01,71.01,70.97,70.97,83818.0,49.0168,49.0168,48.9892,48.9892,83818.0
2016-10-19 15:25:00,70.98,70.99,70.94,70.95,142299.0,48.9961,49.003,48.9685,48.9754,142299.0
2016-10-19 15:30:00,70.94,70.95,70.87,70.9,377867.0,48.9685,48.9754,48.9202,48.9409,377867.0
2016-10-19 15:35:00,70.9,70.9,70.82,70.83,368205.0,48.9409,48.9409,48.8857,48.8926,368205.0
2016-10-19 15:40:00,70.82,70.86,70.81,70.84,338330.0,48.8857,48.9133,48.8788,48.8995,338330.0
2016-10-19 15:45:00,70.83,70.84,70.72,70.73,227752.0,48.8926,48.8995,48.8166,48.8235,227752.0
2016-10-19 15:50:00,70.73,70.74,70.69,70.7,290553.0,48.8235,48.8304,48.7959,48.8028,290553.0
2016-10-19 15:55:00,70.7,70.75,70.69,70.73,795370.0,48.8028,48.8374,48.7959,48.8235,795370.0
2016-10-20 09:30:00,70.31,70.41,70.07,70.35,573739.0,48.5336,48.6027,48.368,48.5612,573739.0
2016-10-20 09:35:00,70.35,70.54,70.35,70.39,319244.0,48.5612,48.6924,48.5612,48.5888,319244.0
2016-10-20 09:40:00,70.39,70.48,70.33,70.45,224015.0,48.5888,48.651,48.5474,48.6303,224015.0
2016-10-20 09:45:00,70.44,70.61,70.43,70.46,162175.0,48.6234,48.7407,48.6165,48.6372,162175.0
2016-10-20 09:50:00,70.46,70.51,70.38,70.4,98159.0,48.6372,48.6717,48.5819,48.5958,98159.0
2016-10-20 09:55:00,70.4,70.42,70.31,70.34,92735.0,48.5958,48.6096,48.5336,48.5543,92735.0
2016-10-20 10:00:00,70.35,70.56,70.35,70.56,221846.0,48.5612,48.7062,48.5612,48.7062,221846.0
2016-10-20 10:05:00,70.55,70.57,70.39,70.46,174177.0,48.6993,48.7131,48.5888,48.6372,174177.0
2016-10-20 10:10:00,70.45,70.47,70.4,70.42,54440.0,48.6303,48.6441,48.5958,48.6096,54440.0
2016-10-20 10:15:00,70.41,70.42,70.36,70.39,68743.0,48.6027,48.6096,48.5681,48.5888,68743.0
2016-10-20 10:20:00,70.39,70.46,70.36,70.37,93628.0,48.5888,48.6372,48.5681,48.575,93628.0
2016-10-20 10:25:00,70.38,70.38,70.24,70.24,280243.0,48.5819,48.5819,48.4853,48.4853,280243.0
2016-10-20 10:30:00,70.24,70.24,70.06,70.08,322041.0,48.4853,48.4853,48.3611,48.3749,322041.0
2016-10-20 10:35:00,70.08,70.13,69.94,70.12,212481.0,48.3749,48.4094,48.2782,48.4025,212481.0
2016-10-20 10:40:00,70.11,70.14,70.05,70.06,333171.0,48.3956,48.4163,48.3542,48.3611,333171.0
2016-10-20 10:45:00,70.06,70.07,70.01,70.07,533902.0,48.3611,48.368,48.3265,48.368,533902.0
2016-10-20 10:50:00,70.07,70.08,69.96,69.98,363086.0,48.368,48.3749,48.292,48.3058,363086.0
2016-10-20 10:55:00,69.98,70.12,69.92,70.1,229133.0,48.3058,48.4025,48.2644,48.3887,229133.0
2016-10-20 11:00:00,70.1,70.23,70.09,70.23,73819.0,48.3887,48.4784,48.3818,48.4784,73819.0
2016-10-20 11:05:00,70.23,70.25,70.15,70.16,63658.0,48.4784,48.4922,48.4232,48.4301,63658.0
2016-10-20 11:10:00,70.16,70.17,70.08,70.14,74316.0,48.4301,48.437,48.3749,48.4163,74316.0
2016-10-20 11:15:00,70.14,70.27,70.13,70.24,79681.0,48.4163,48.506,48.4094,48.4853,79681.0
2016-10-20 11:20:00,70.24,70.35,70.24,70.33,72012.0,48.4853,48.5612,48.4853,48.5474,72012.0
2016-10-20 11:25:00,70.33,70.43,70.33,70.38,113675.0,48.5474,48.6165,48.5474,48.5819,113675.0
2016-10-20 11:30:00,70.37,70.42,70.31,70.42,148237.0,48.575,48.6096,48.5336,48.6096,148237.0
2016-10-20 11:35:00,70.42,70.48,70.37,70.38,94259.0,48.6096,48.651,48.575,48.5819,94259.0
2016-10-20 11:40:00,70.38,70.49,70.35,70.44,68864.0,48.5819,48.6579,48.5612,48.6234,68864.0
2016-10-20 11:45:00,70.44,70.5,70.37,70.5,68164.0,48.6234,48.6648,48.575,48.6648,68164.0
2016-10-20 11:50:00,70.5,70.53,70.48,70.52,77318.0,48.6648,48.6855,48.651,48.6786,77318.0
2016-10-20 11:55:00,70.52,70.62,70.48,70.62,90394.0,48.6786,48.7476,48.651,48.7476,90394.0
2016-10-20 12:00:00,70.62,70.72,70.59,70.7,111823.0,48.7476,48.8166,48.7269,48.8028,111823.0
2016-10-20 12:05:00,70.7,70.78,70.69,70.75,127279.0,48.8028,48.8581,48.7959,48.8374,127279.0
2016-10-20 12:10:00,70.76,70.78,70.73,70.76,83841.0,48.8443,48.8581,48.8235,48.8443,83841.0
2016-10-20 12:15:00,70.76,70.82,70.75,70.79,109441.0,48.8443,48.8857,48.8374,48.865,109441.0
2016-10-20 12:20:00,70.78,70.83,70.76,70.78,59847.0,48.8581,48.8926,48.8443,48.8581,59847.0
2016-10-20 12:25:00,70.78,70.79,70.74,70.78,56195.0,48.8581,48.865,48.8304,48.8581,56195.0
2016-10-20 12:30:00,70.78,70.81,70.77,70.81,40391.0,48.8581,48.8788,48.8512,48.8788,40391.0
2016-10-20 12:35:00,70.81,70.91,70.8,70.91,271484.0,48.8788,48.9478,48.8719,48.9478,271484.0
2016-10-20 12:40:00,70.91,70.92,70.86,70.91,117864.0,48.9478,48.9547,48.9133,48.9478,117864.0
2016-10-20 12:45:00,70.91,70.93,70.87,70.89,89314.0,48.9478,48.9616,48.9202,48.934,89314.0
2016-10-20 12:50:00,70.89,70.89,70.82,70.86,79266.0,48.934,48.934,48.8857,48.9133,79266.0
2016-10-20 12:55:00,70.86,70.87,70.83,70.83,68874.0,48.9133,48.9202,48.8926,48.8926,68874.0
2016-10-20 13:00:00,70.82,70.89,70.81,70.88,67615.0,48.8857,48.934,48.8788,48.9271,67615.0
2016-10-20 13:05:00,70.88,70.95,70.87,70.92,89730.0,48.9271,48.9754,48.9202,48.9547,89730.0
2016-10-20 13:10:00,70.92,70.93,70.79,70.8,119789.0,48.9547,48.9616,48.865,48.8719,119789.0
2016-10-20 13:15:00,70.8,70.85,70.78,70.79,118166.0,48.8719,48.9064,48.8581,48.865,118166.0
2016-10-20 13:20:00,70.79,70.79,70.72,70.73,51936.0,48.865,48.865,48.8166,48.8235,51936.0
2016-10-20 13:25:00,70.74,70.81,70.73,70.81,53769.0,48.8304,48.8788,48.8235,48.8788,53769.0
2016-10-20 13:30:00,70.81,70.85,70.8,70.82,44829.0,48.8788,48.9064,48.8719,48.8857,44829.0
2016-10-20 13:35:00,70.82,70.85,70.78,70.78,46996.0,48.8857,48.9064,48.8581,48.8581,46996.0
2016-10-20 13:40:00,70.78,70.79,70.7,70.72,49079.0,48.8581,48.865,48.8028,48.8166,49079.0
2016-10-20 13:45:00,70.72,70.73,70.6,70.6,58777.0,48.8166,48.8235,48.7338,48.7338,58777.0
2016-10-20 13:50:00,70.59,70.6,70.49,70.56,163754.0,48.7269,48.7338,48.6579,48.7062,163754.0
2016-10-20 13:55:00,70.55,70.58,70.5,70.57,71052.0,48.6993,48.72,48.6648,48.7131,71052.0
2016-10-20 14:00:00,70.56,70.63,70.56,70.61,54647.0,48.7062,48.7545,48.7062,48.7407,54647.0
2016-10-20 14:05:00,70.61,70.68,70.61,70.66,101549.0,48.7407,48.789,48.7407,48.7752,101549.0
2016-10-20 14:10:00,70.66,70.69,70.64,70.67,42019.0,48.7752,48.7959,48.7614,48.7821,42019.0
2016-10-20 14:15:00,70.67,70.69,70.61,70.63,50440.0,48.7821,48.7959,48.7407,48.7545,50440.0
2016-10-20 14:20:00,70.64,70.65,70.58,70.59,107870.0,48.7614,48.7683,48.72,48.7269,107870.0
2016-10-20 14:25:00,70.6,70.63,70.49,70.61,106365.0,48.7338,48.7545,48.6579,48.7407,106365.0
2016-10-20 14:30:00,70.61,70.65,70.56,70.59,70939.0,48.7407,48.7683,48.7062,48.7269,70939.0
2016-10-20 14:35:00,70.58,70.61,70.56,70.59,64821.0,48.72,48.7407,48.7062,48.7269,64821.0
2016-10-20 14:40:00,70.59,70.61,70.57,70.61,48571.0,48.7269,48.7407,48.7131,48.7407,48571.0
2016-10-20 14:45:00,70.6,70.71,70.51,70.7,99500.0,48.7338,48.8097,48.6717,48.8028,99500.0
2016-10-20 14:50:00,70.71,70.72,70.57,70.58,109991.0,48.8097,48.8166,48.7131,48.72,109991.0
2016-10-20 14:55:00,70.59,70.62,70.58,70.61,68546.0,48.7269,48.7476,48.72,48.7407,68546.0
2016-10-20 15:00:00,70.61,70.64,70.59,70.63,58654.0,48.7407,48.7614,48.7269,48.7545,58654.0
2016-10-20 15:05:00,70.63,70.69,70.62,70.68,54978.0,48.7545,48.7959,48.7476,48.789,54978.0
2016-10-20 15:10:00,70.68,70.75,70.66,70.74,196252.0,48.789,48.8374,48.7752,48.8304,196252.0
2016-10-20 15:15:00,70.74,70.74,70.65,70.65,58533.0,48.8304,48.8304,48.7683,48.7683,58533.0
2016-10-20 15:20:00,70.66,70.71,70.63,70.66,130885.0,48.7752,48.8097,48.7545,48.7752,130885.0
2016-10-20 15:25:00,70.66,70.67,70.57,70.58,71913.0,48.7752,48.7821,48.7131,48.72,71913.0
2016-10-20 15:30:00,70.58,70.58,70.48,70.48,149768.0,48.72,48.72,48.651,48.651,149768.0
2016-10-20 15:35:00,70.48,70.55,70.48,70.5,133735.0,48.651,48.6993,48.651,48.6648,133735.0
2016-10-20 15:40:00,70.49,70.53,70.47,70.49,129428.0,48.6579,48.6855,48.6441,48.6579,129428.0
2016-10-20 15:45:00,70.49,70.62,70.49,70.62,261571.0,48.6579,48.7476,48.6579,48.7476,261571.0
2016-10-20 15:50:00,70.61,70.67,70.6,70.64,367448.0,48.7407,48.7821,48.7338,48.7614,367448.0
2016-10-20 15:55:00,70.64,70.76,70.64,70.68,773559.0,48.7614,48.8443,48.7614,48.789,773559.0
2016-10-21 09:30:00,70.19,70.24,69.84,69.94,536539.0,48.4508,48.4853,48.2092,48.2782,536539.0
2016-10-21 09:35:00,69.93,70.01,69.84,69.97,285481.0,48.2713,48.3265,48.2092,48.2989,285481.0
2016-10-21 09:40:00,69.96,70.0,69.78,69.82,332311.0,48.292,48.3196,48.1678,48.1954,332311.0
2016-10-21 09:45:00,69.82,70.01,69.8,69.91,160146.0,48.1954,48.3265,48.1816,48.2575,160146.0
2016-10-21 09:50:00,69.91,69.96,69.87,69.93,92686.0,48.2575,48.292,48.2299,48.2713,92686.0
2016-10-21 09:55:00,69.92,70.04,69.91,69.98,132231.0,48.2644,48.3473,48.2575,48.3058,132231.0
2016-10-21 10:00:00,69.97,69.99,69.91,69.95,136830.0,48.2989,48.3127,48.2575,48.2851,136830.0
2016-10-21 10:05:00,69.96,70.06,69.92,69.96,198196.0,48.292,48.3611,48.2644,48.292,198196.0
2016-10-21 10:10:00,69.95,69.96,69.84,69.91,320960.0,48.2851,48.292,48.2092,48.2575,320960.0
2016-10-21 10:15:00,69.91,70.09,69.91,70.04,186809.0,48.2575,48.3818,48.2575,48.3473,186809.0
2016-10-21 10:20:00,70.05,70.07,70.0,70.03,80532.0,48.3542,48.368,48.3196,48.3403,80532.0
2016-10-21 10:25:00,70.03,70.07,70.01,70.06,75113.0,48.3403,48.368,48.3265,48.3611,75113.0
2016-10-21 10:30:00,70.06,70.25,70.06,70.22,266118.0,48.3611,48.4922,48.3611,48.4715,266118.0
2016-10-21 10:35:00,70.22,70.23,70.15,70.15,85886.0,48.4715,48.4784,48.4232,48.4232,85886.0
2016-10-21 10:40:00,70.15,70.23,70.12,70.2,59759.0,48.4232,48.4784,48.4025,48.4577,59759.0
2016-10-21 10:45:00,70.2,70.25,70.17,70.21,73193.0,48.4577,48.4922,48.437,48.4646,73193.0
2016-10-21 10:50:00,70.21,70.22,70.09,70.09,38918.0,48.4646,48.4715,48.3818,48.3818,38918.0
2016-10-21 10:55:00,70.1,70.13,70.03,70.04,53297.0,48.3887,48.4094,48.3403,48.3473,53297.0
2016-10-21 11:00:00,70.02,70.06,69.98,70.02,58327.0,48.3334,48.3611,48.3058,48.3334,58327.0
2016-10-21 11:05:00,70.02,70.12,70.01,70.07,100547.0,48.3334,48.4025,48.3265,48.368,100547.0
2016-10-21 11:10:00,70.07,70.08,69.99,70.0,114116.0,48.368,48.3749,48.3127,48.3196,114116.0
2016-10-21 11:15:00,69.99,70.02,69.95,69.96,77166.0,48.3127,48.3334,48.2851,48.292,77166.0
2016-10-21 11:20:00,69.97,69.98,69.88,69.88,70830.0,48.2989,48.3058,48.2368,48.2368,70830.0
2016-10-21 11:25:00,69.89,69.98,69.89,69.98,111752.0,48.2437,48.3058,48.2437,48.3058,111752.0
2016-10-21 11:30:00,69.98,69.99,69.92,69.94,28923.0,48.3058,48.3127,48.2644,48.2782,28923.0
2016-10-21 11:35:00,69.95,69.95,69.89,69.9,30377.0,48.2851,48.2851,48.2437,48.2506,30377.0
2016-10-21 11:40:00,69.91,70.01,69.89,70.01,149921.0,48.2575,48.3265,48.2437,48.3265,149921.0
2016-10-21 11:45:00,70.01,70.11,70.01,70.09,177955.0,48.3265,48.3956,48.3265,48.3818,177955.0
2016-10-21 11:50:00,70.08,70.09,69.97,69.98,37401.0,48.3749,48.3818,48.2989,48.3058,37401.0
2016-10-21 11:55:00,69.98,70.0,69.92,69.93,48700.0,48.3058,48.3196,48.2644,48.2713,48700.0
2016-10-21 12:00:00,69.93,69.93,69.86,69.9,77774.0,48.2713,48.2713,48.223,48.2506,77774.0
2016-10-21 12:05:00,69.89,69.93,69.88,69.92,84580.0,48.2437,48.2713,48.2368,48.2644,84580.0
2016-10-21 12:10:00,69.92,69.94,69.88,69.92,57703.0,48.2644,48.2782,48.2368,48.2644,57703.0
2016-10-21 12:15:00,69.93,69.98,69.93,69.93,33773.0,48.2713,48.3058,48.2713,48.2713,33773.0
2016-10-21 12:20:00,69.93,70.0,69.93,69.97,27591.0,48.2713,48.3196,48.2713,48.2989,27591.0
2016-10-21 12:25:00,69.98,70.02,69.97,70.0,90795.0,48.3058,48.3334,48.2989,48.3196,90795.0
2016-10-21 12:30:00,70.01,70.02,69.97,69.98,114146.0,48.3265,48.3334,48.2989,48.3058,114146.0
2016-10-21 12:35:00,69.98,70.03,69.97,70.0,86995.0,48.3058,48.3403,48.2989,48.3196,86995.0
2016-10-21 12:40:00,70.01,70.06,70.0,70.05,55899.0,48.3265,48.3611,48.3196,48.3542,55899.0
2016-10-21 12:45:00,70.06,70.07,70.03,70.05,37244.0,48.3611,48.368,48.3403,48.3542,37244.0
2016-10-21 12:50:00,70.05,70.05,69.98,70.0,46166.0,48.3542,48.3542,48.3058,48.3196,46166.0
2016-10-21 12:55:00,70.0,70.01,69.97,70.0,37643.0,48.3196,48.3265,48.2989,48.3196,37643.0
2016-10-21 13:00:00,70.0,70.02,69.94,69.98,154683.0,48.3196,48.3334,48.2782,48.3058,154683.0
2016-10-21 13:05:00,69.98,70.01,69.94,69.99,90568.0,48.3058,48.3265,48.2782,48.3127,90568.0
2016-10-21 13:10:00,69.99,70.03,69.99,70.02,57064.0,48.3127,48.3403,48.3127,48.3334,57064.0
2016-10-21 13:15:00,70.03,70.05,70.0,70.03,51878.0,48.3403,48.3542,48.3196,48.3403,51878.0
2016-10-21 13:20:00,70.03,70.04,69.97,69.98,38022.0,48.3403,48.3473,48.2989,48.3058,38022.0
2016-10-21 13:25:00,69.98,70.0,69.93,69.93,84201.0,48.3058,48.3196,48.2713,48.2713,84201.0
2016-10-21 13:30:00,69.93,69.96,69.86,69.89,160293.0,48.2713,48.292,48.223,48.2437,160293.0
2016-10-21 13:35:00,69.89,69.89,69.84,69.87,175932.0,48.2437,48.2437,48.2092,48.2299,175932.0
2016-10-21 13:40:00,69.86,69.91,69.84,69.89,104012.0,48.223,48.2575,48.2092,48.2437,104012.0
2016-10-21 13:45:00,69.89,69.97,69.89,69.96,167258.0,48.2437,48.2989,48.2437,48.292,167258.0
2016-10-21 13:50:00,69.96,70.04,69.95,70.04,476794.0,48.292,48.3473,48.2851,48.3473,476794.0
2016-10-21 13:55:00,70.04,70.11,70.02,70.09,205397.0,48.3473,48.3956,48.3334,48.3818,205397.0
2016-10-21 14:00:00,70.1,70.1,70.01,70.05,52107.0,48.3887,48.3887,48.3265,48.3542,52107.0
2016-10-21 14:05:00,70.04,70.07,70.03,70.05,54206.0,48.3473,48.368,48.3403,48.3542,54206.0
2016-10-21 14:10:00,70.05,70.12,70.04,70.1,60583.0,48.3542,48.4025,48.3473,48.3887,60583.0
2016-10-21 14:15:00,70.1,70.16,70.09,70.14,83263.0,48.3887,48.4301,48.3818,48.4163,83263.0
2016-10-21 14:20:00,70.14,70.19,70.13,70.17,84971.0,48.4163,48.4508,48.4094,48.437,84971.0
2016-10-21 14:25:00,70.18,70.19,70.15,70.16,99700.0,48.4439,48.4508,48.4232,48.4301,99700.0
2016-10-21 14:30:00,70.17,70.19,70.15,70.16,50864.0,48.437,48.4508,48.4232,48.4301,50864.0
2016-10-21 14:35:00,70.16,70.2,70.15,70.19,52385.0,48.4301,48.4577,48.4232,48.4508,52385.0
2016-10-21 14:40:00,70.2,70.26,70.17,70.26,72876.0,48.4577,48.4991,48.437,48.4991,72876.0
2016-10-21 14:45:00,70.26,70.27,70.22,70.23,94024.0,48.4991,48.506,48.4715,48.4784,94024.0
2016-10-21 14:50:00,70.24,70.24,70.2,70.2,33178.0,48.4853,48.4853,48.4577,48.4577,33178.0
2016-10-21 14:55:00,70.21,70.23,70.19,70.23,24630.0,48.4646,48.4784,48.4508,48.4784,24630.0
2016-10-21 15:00:00,70.23,70.28,70.22,70.27,48518.0,48.4784,48.5129,48.4715,48.506,48518.0
2016-10-21 15:05:00,70.27,70.31,70.25,70.29,65705.0,48.506,48.5336,48.4922,48.5198,65705.0
2016-10-21 15:10:00,70.29,70.3,70.22,70.24,68440.0,48.5198,48.5267,48.4715,48.4853,68440.0
2016-10-21 15:15:00,70.24,70.25,70.19,70.19,60331.0,48.4853,48.4922,48.4508,48.4508,60331.0
2016-10-21 15:20:00,70.19,70.19,70.13,70.16,79379.0,48.4508,48.4508,48.4094,48.4301,79379.0
2016-10-21 15:25:00,70.17,70.23,70.16,70.2,62034.0,48.437,48.4784,48.4301,48.4577,62034.0
2016-10-21 15:30:00,70.2,70.23,70.19,70.23,47946.0,48.4577,48.4784,48.4508,48.4784,47946.0
2016-10-21 15:35:00,70.22,70.23,70.18,70.18,53504.0,48.4715,48.4784,48.4439,48.4439,53504.0
2016-10-21 15:40:00,70.18,70.24,70.15,70.21,285937.0,48.4439,48.4853,48.4232,48.4646,285937.0
2016-10-21 15:45:00,70.21,70.22,70.17,70.21,155284.0,48.4646,48.4715,48.437,48.4646,155284.0
2016-10-21 15:50:00,70.22,70.25,70.2,70.21,147127.0,48.4715,48.4922,48.4577,48.4646,147127.0
2016-10-21 15:55:00,70.2,70.27,70.17,70.2,1402313.0,48.4577,48.506,48.437,48.4577,1402313.0
2016-10-24 09:30:00,70.19,70.41,70.04,70.23,456064.0,48.4508,48.6027,48.3473,48.4784,456064.0
2016-10-24 09:35:00,70.23,70.26,70.13,70.25,314339.0,48.4784,48.4991,48.4094,48.4922,314339.0
2016-10-24 09:40:00,70.26,70.31,70.22,70.3,187067.0,48.4991,48.5336,48.4715,48.5267,187067.0
2016-10-24 09:45:00,70.31,70.36,70.24,70.3,109636.0,48.5336,48.5681,48.4853,48.5267,109636.0
2016-10-24 09:50:00,70.29,70.38,70.28,70.37,51415.0,48.5198,48.5819,48.5129,48.575,51415.0
2016-10-24 09:55:00,70.37,70.43,70.34,70.35,65620.0,48.575,48.6165,48.5543,48.5612,65620.0
2016-10-24 10:00:00,70.35,70.36,70.18,70.18,143402.0,48.5612,48.5681,48.4439,48.4439,143402.0
2016-10-24 10:05:00,70.19,70.27,70.11,70.15,64361.0,48.4508,48.506,48.3956,48.4232,64361.0
2016-10-24 10:10:00,70.14,70.22,70.1,70.11,51259.0,48.4163,48.4715,48.3887,48.3956,51259.0
2016-10-24 10:15:00,70.11,70.19,70.07,70.15,79403.0,48.3956,48.4508,48.368,48.4232,79403.0
2016-10-24 10:20:00,70.15,70.16,70.04,70.05,97692.0,48.4232,48.4301,48.3473,48.3542,97692.0
2016-10-24 10:25:00,70.06,70.09,70.01,70.04,135633.0,48.3611,48.3818,48.3265,48.3473,135633.0
2016-10-24 10:30:00,70.03,70.15,70.03,70.1,65555.0,48.3403,48.4232,48.3403,48.3887,65555.0
2016-10-24 10:35:00,70.09,70.16,70.08,70.13,53487.0,48.3818,48.4301,48.3749,48.4094,53487.0
2016-10-24 10:40:00,70.12,70.14,69.98,69.99,90031.0,48.4025,48.4163,48.3058,48.3127,90031.0
2016-10-24 10:45:00,70.0,70.04,69.97,69.97,71959.0,48.3196,48.3473,48.2989,48.2989,71959.0
2016-10-24 10:50:00,69.97,69.99,69.93,69.95,72850.0,48.2989,48.3127,48.2713,48.2851,72850.0
2016-10-24 10:55:00,69.94,70.01,69.92,69.97,114570.0,48.2782,48.3265,48.2644,48.2989,114570.0
2016-10-24 11:00:00,69.97,70.08,69.94,70.02,65783.0,48.2989,48.3749,48.2782,48.3334,65783.0
2016-10-24 11:05:00,70.01,70.04,69.97,69.98,42175.0,48.3265,48.3473,48.2989,48.3058,42175.0
2016-10-24 11:10:00,69.98,70.08,69.98,70.04,48266.0,48.3058,48.3749,48.3058,48.3473,48266.0
2016-10-24 11:15:00,70.05,70.11,70.05,70.07,46384.0,48.3542,48.3956,48.3542,48.368,46384.0
2016-10-24 11:20:00,70.08,70.13,70.07,70.11,68693.0,48.3749,48.4094,48.368,48.3956,68693.0
2016-10-24 11:25:00,70.11,70.12,70.03,70.04,67851.0,48.3956,48.4025,48.3403,48.3473,67851.0
2016-10-24 11:30:00,70.04,70.11,70.04,70.04,47535.0,48.3473,48.3956,48.3473,48.3473,47535.0
2016-10-24 11:35:00,70.04,70.04,69.98,70.01,62601.0,48.3473,48.3473,48.3058,48.3265,62601.0
2016-10-24 11:40:00,70.01,70.01,69.96,69.97,60374.0,48.3265,48.3265,48.292,48.2989,60374.0
2016-10-24 11:45:00,69.97,70.0,69.92,69.92,42541.0,48.2989,48.3196,48.2644,48.2644,42541.0
2016-10-24 11:50:00,69.92,69.96,69.91,69.92,41633.0,48.2644,48.292,48.2575,48.2644,41633.0
2016-10-24 11:55:00,69.93,69.93,69.79,69.79,193559.0,48.2713,48.2713,48.1747,48.1747,193559.0
2016-10-24 12:00:00,69.79,69.85,69.78,69.78,87939.0,48.1747,48.2161,48.1678,48.1678,87939.0
2016-10-24 12:05:00,69.78,69.81,69.74,69.78,161257.0,48.1678,48.1885,48.1402,48.1678,161257.0
2016-10-24 12:10:00,69.79,69.79,69.75,69.77,54486.0,48.1747,48.1747,48.1471,48.1609,54486.0
2016-10-24 12:15:00,69.78,69.78,69.58,69.6,169612.0,48.1678,48.1678,48.0297,48.0435,169612.0
2016-10-24 12:20:00,69.6,69.61,69.48,69.49,180704.0,48.0435,48.0504,47.9607,47.9676,180704.0
2016-10-24 12:25:00,69.5,69.5,69.34,69.35,809339.0,47.9745,47.9745,47.8641,47.871,809339.0
2016-10-24 12:30:00,69.35,69.36,69.32,69.33,432272.0,47.871,47.8779,47.8502,47.8572,432272.0
2016-10-24 12:35:00,69.33,69.38,69.3,69.31,139215.0,47.8572,47.8917,47.8364,47.8433,139215.0
2016-10-24 12:40:00,69.3,69.31,69.21,69.3,618298.0,47.8364,47.8433,47.7743,47.8364,618298.0
2016-10-24 12:45:00,69.29,69.3,69.22,69.29,114354.0,47.8295,47.8364,47.7812,47.8295,114354.0
2016-10-24 12:50:00,69.29,69.42,69.26,69.41,154291.0,47.8295,47.9193,47.8088,47.9124,154291.0
2016-10-24 12:55:00,69.41,69.55,69.4,69.53,129405.0,47.9124,48.009,47.9055,47.9952,129405.0
2016-10-24 13:00:00,69.54,69.63,69.52,69.62,196501.0,48.0021,48.0642,47.9883,48.0573,196501.0
2016-10-24 13:05:00,69.62,69.64,69.59,69.63,145629.0,48.0573,48.0711,48.0366,48.0642,145629.0
2016-10-24 13:10:00,69.63,69.64,69.58,69.61,54285.0,48.0642,48.0711,48.0297,48.0504,54285.0
2016-10-24 13:15:00,69.61,69.61,69.53,69.58,78649.0,48.0504,48.0504,47.9952,48.0297,78649.0
2016-10-24 13:20:00,69.59,69.65,69.53,69.64,110220.0,48.0366,48.078,47.9952,48.0711,110220.0
2016-10-24 13:25:00,69.64,69.68,69.63,69.63,67254.0,48.0711,48.0988,48.0642,48.0642,67254.0
2016-10-24 13:30:00,69.64,69.67,69.61,69.63,41177.0,48.0711,48.0918,48.0504,48.0642,41177.0
2016-10-24 13:35:00,69.62,69.63,69.55,69.57,29068.0,48.0573,48.0642,48.009,48.0228,29068.0
2016-10-24 13:40:00,69.58,69.63,69.57,69.63,83734.0,48.0297,48.0642,48.0228,48.0642,83734.0
2016-10-24 13:45:00,69.63,69.64,69.59,69.62,26044.0,48.0642,48.0711,48.0366,48.0573,26044.0
2016-10-24 13:50:00,69.61,69.64,69.6,69.61,69123.0,48.0504,48.0711,48.0435,48.0504,69123.0
2016-10-24 13:55:00,69.61,69.62,69.54,69.56,51466.0,48.0504,48.0573,48.0021,48.0159,51466.0
2016-10-24 14:00:00,69.56,69.68,69.56,69.65,39543.0,48.0159,48.0988,48.0159,48.078,39543.0
2016-10-24 14:05:00,69.65,69.77,69.64,69.76,180387.0,48.078,48.1609,48.0711,48.154,180387.0
2016-10-24 14:10:00,69.76,69.78,69.74,69.74,56628.0,48.154,48.1678,48.1402,48.1402,56628.0
2016-10-24 14:15:00,69.73,69.75,69.7,69.71,41477.0,48.1333,48.1471,48.1126,48.1195,41477.0
2016-10-24 14:20:00,69.71,69.8,69.71,69.8,36335.0,48.1195,48.1816,48.1195,48.1816,36335.0
2016-10-24 14:25:00,69.79,69.86,69.77,69.84,85414.0,48.1747,48.223,48.1609,48.2092,85414.0
2016-10-24 14:30:00,69.84,69.87,69.8,69.86,123936.0,48.2092,48.2299,48.1816,48.223,123936.0
2016-10-24 14:35:00,69.87,69.9,69.82,69.83,81756.0,48.2299,48.2506,48.1954,48.2023,81756.0
2016-10-24 14:40:00,69.83,69.9,69.83,69.9,82420.0,48.2023,48.2506,48.2023,48.2506,82420.0
2016-10-24 14:45:00,69.91,69.92,69.88,69.88,44386.0,48.2575,48.2644,48.2368,48.2368,44386.0
2016-10-24 14:50:00,69.89,69.93,69.88,69.92,38389.0,48.2437,48.2713,48.2368,48.2644,38389.0
2016-10-24 14:55:00,69.91,69.94,69.88,69.88,37879.0,48.2575,48.2782,48.2368,48.2368,37879.0
2016-10-24 15:00:00,69.88,69.92,69.88,69.89,40912.0,48.2368,48.2644,48.2368,48.2437,40912.0
2016-10-24 15:05:00,69.9,69.9,69.87,69.88,40319.0,48.2506,48.2506,48.2299,48.2368,40319.0
2016-10-24 15:10:00,69.88,69.9,69.85,69.86,70362.0,48.2368,48.2506,48.2161,48.223,70362.0
2016-10-24 15:15:00,69.86,69.9,69.85,69.87,44684.0,48.223,48.2506,48.2161,48.2299,44684.0
2016-10-24 15:20:00,69.86,69.87,69.83,69.84,59633.0,48.223,48.2299,48.2023,48.2092,59633.0
2016-10-24 15:25:00,69.84,69.85,69.82,69.84,60705.0,48.2092,48.2161,48.1954,48.2092,60705.0
2016-10-24 15:30:00,69.83,69.84,69.8,69.81,81833.0,48.2023,48.2092,48.1816,48.1885,81833.0
2016-10-24 15:35:00,69.81,69.89,69.8,69.89,60958.0,48.1885,48.2437,48.1816,48.2437,60958.0
2016-10-24 15:40:00,69.89,69.91,69.85,69.91,75939.0,48.2437,48.2575,48.2161,48.2575,75939.0
2016-10-24 15:45:00,69.91,69.94,69.88,69.91,256716.0,48.2575,48.2782,48.2368,48.2575,256716.0
2016-10-24 15:50:00,69.91,69.96,69.9,69.95,210365.0,48.2575,48.292,48.2506,48.2851,210365.0
2016-10-24 15:55:00,69.95,70.04,69.95,69.97,437887.0,48.2851,48.3473,48.2851,48.2989,437887.0
2016-10-25 09:30:00,69.96,70.09,69.9,70.02,440642.0,48.292,48.3818,48.2506,48.3334,440642.0
2016-10-25 09:35:00,70.02,70.32,70.0,70.29,296905.0,48.3334,48.5405,48.3196,48.5198,296905.0
2016-10-25 09:40:00,70.28,70.47,70.26,70.41,403428.0,48.5129,48.6441,48.4991,48.6027,403428.0
2016-10-25 09:45:00,70.42,70.47,70.39,70.42,212734.0,48.6096,48.6441,48.5888,48.6096,212734.0
2016-10-25 09:50:00,70.42,70.42,70.28,70.33,197087.0,48.6096,48.6096,48.5129,48.5474,197087.0
2016-10-25 09:55:00,70.33,70.5,70.32,70.41,181770.0,48.5474,48.6648,48.5405,48.6027,181770.0
2016-10-25 10:00:00,70.41,70.6,70.38,70.55,168398.0,48.6027,48.7338,48.5819,48.6993,168398.0
2016-10-25 10:05:00,70.55,70.71,70.54,70.65,287572.0,48.6993,48.8097,48.6924,48.7683,287572.0
2016-10-25 10:10:00,70.66,70.66,70.51,70.54,125280.0,48.7752,48.7752,48.6717,48.6924,125280.0
2016-10-25 10:15:00,70.54,70.54,70.41,70.5,151164.0,48.6924,48.6924,48.6027,48.6648,151164.0
2016-10-25 10:20:00,70.5,70.5,70.39,70.4,177461.0,48.6648,48.6648,48.5888,48.5958,177461.0
2016-10-25 10:25:00,70.39,70.42,70.34,70.39,168286.0,48.5888,48.6096,48.5543,48.5888,168286.0
2016-10-25 10:30:00,70.39,70.41,70.22,70.26,396253.0,48.5888,48.6027,48.4715,48.4991,396253.0
2016-10-25 10:35:00,70.25,70.34,70.23,70.26,144921.0,48.4922,48.5543,48.4784,48.4991,144921.0
2016-10-25 10:40:00,70.26,70.26,69.9,69.92,461816.0,48.4991,48.4991,48.2506,48.2644,461816.0
2016-10-25 10:45:00,69.91,69.95,69.83,69.94,634844.0,48.2575,48.2851,48.2023,48.2782,634844.0
2016-10-25 10:50:00,69.94,69.97,69.89,69.96,125048.0,48.2782,48.2989,48.2437,48.292,125048.0
2016-10-25 10:55:00,69.97,69.98,69.82,69.94,150073.0,48.2989,48.3058,48.1954,48.2782,150073.0
2016-10-25 11:00:00,69.95,69.95,69.83,69.85,122621.0,48.2851,48.2851,48.2023,48.2161,122621.0
2016-10-25 11:05:00,69.85,69.86,69.74,69.74,177101.0,48.2161,48.223,48.1402,48.1402,177101.0
2016-10-25 11:10:00,69.74,69.88,69.74,69.87,153989.0,48.1402,48.2368,48.1402,48.2299,153989.0
2016-10-25 11:15:00,69.88,70.02,69.85,70.02,162176.0,48.2368,48.3334,48.2161,48.3334,162176.0
2016-10-25 11:20:00,70.02,70.02,69.89,69.95,72839.0,48.3334,48.3334,48.2437,48.2851,72839.0
2016-10-25 11:25:00,69.96,70.06,69.96,70.06,172354.0,48.292,48.3611,48.292,48.3611,172354.0
2016-10-25 11:30:00,70.05,70.12,70.03,70.07,211818.0,48.3542,48.4025,48.3403,48.368,211818.0
2016-10-25 11:35:00,70.07,70.13,70.02,70.03,106782.0,48.368,48.4094,48.3334,48.3403,106782.0
2016-10-25 11:40:00,70.04,70.11,70.0,70.02,163121.0,48.3473,48.3956,48.3196,48.3334,163121.0
2016-10-25 11:45:00,70.02,70.07,69.99,70.02,78304.0,48.3334,48.368,48.3127,48.3334,78304.0
2016-10-25 11:50:00,70.01,70.02,69.83,69.85,83664.0,48.3265,48.3334,48.2023,48.2161,83664.0
2016-10-25 11:55:00,69.85,69.85,69.77,69.84,100036.0,48.2161,48.2161,48.1609,48.2092,100036.0
2016-10-25 12:00:00,69.84,69.92,69.82,69.88,57426.0,48.2092,48.2644,48.1954,48.2368,57426.0
2016-10-25 12:05:00,69.88,69.9,69.73,69.75,105108.0,48.2368,48.2506,48.1333,48.1471,105108.0
2016-10-25 12:10:00,69.74,69.81,69.74,69.76,41635.0,48.1402,48.1885,48.1402,48.154,41635.0
2016-10-25 12:15:00,69.76,69.77,69.66,69.77,112481.0,48.154,48.1609,48.0849,48.1609,112481.0
2016-10-25 12:20:00,69.76,69.87,69.76,69.87,59260.0,48.154,48.2299,48.154,48.2299,59260.0
2016-10-25 12:25:00,69.87,69.92,69.82,69.83,75287.0,48.2299,48.2644,48.1954,48.2023,75287.0
2016-10-25 12:30:00,69.83,69.86,69.77,69.84,63561.0,48.2023,48.223,48.1609,48.2092,63561.0
2016-10-25 12:35:00,69.84,69.86,69.79,69.86,59126.0,48.2092,48.223,48.1747,48.223,59126.0
2016-10-25 12:40:00,69.85,69.86,69.8,69.84,44187.0,48.2161,48.223,48.1816,48.2092,44187.0
2016-10-25 12:45:00,69.85,69.94,69.84,69.9,57257.0,48.2161,48.2782,48.2092,48.2506,57257.0
2016-10-25 12:50:00,69.9,69.91,69.84,69.85,39421.0,48.2506,48.2575,48.2092,48.2161,39421.0
2016-10-25 12:55:00,69.86,69.88,69.84,69.86,43587.0,48.223,48.2368,48.2092,48.223,43587.0
2016-10-25 13:00:00,69.86,69.87,69.81,69.86,32356.0,48.223,48.2299,48.1885,48.223,32356.0
2016-10-25 13:05:00,69.85,69.87,69.79,69.81,268363.0,48.2161,48.2299,48.1747,48.1885,268363.0
2016-10-25 13:10:00,69.81,69.82,69.78,69.81,83750.0,48.1885,48.1954,48.1678,48.1885,83750.0
2016-10-25 13:15:00,69.81,69.92,69.81,69.89,90344.0,48.1885,48.2644,48.1885,48.2437,90344.0
2016-10-25 13:20:00,69.9,69.91,69.85,69.89,71539.0,48.2506,48.2575,48.2161,48.2437,71539.0
2016-10-25 13:25:00,69.9,69.91,69.79,69.79,59439.0,48.2506,48.2575,48.1747,48.1747,59439.0
2016-10-25 13:30:00,69.79,69.84,69.77,69.83,81918.0,48.1747,48.2092,48.1609,48.2023,81918.0
2016-10-25 13:35:00,69.83,69.86,69.82,69.85,64159.0,48.2023,48.223,48.1954,48.2161,64159.0
2016-10-25 13:40:00,69.85,69.88,69.83,69.86,77932.0,48.2161,48.2368,48.2023,48.223,77932.0
2016-10-25 13:45:00,69.85,69.94,69.85,69.92,78244.0,48.2161,48.2782,48.2161,48.2644,78244.0
2016-10-25 13:50:00,69.92,69.94,69.88,69.89,37277.0,48.2644,48.2782,48.2368,48.2437,37277.0
2016-10-25 13:55:00,69.88,69.88,69.81,69.86,28625.0,48.2368,48.2368,48.1885,48.223,28625.0
2016-10-25 14:00:00,69.86,69.92,69.86,69.89,80928.0,48.223,48.2644,48.223,48.2437,80928.0
2016-10-25 14:05:00,69.88,69.89,69.85,69.88,68925.0,48.2368,48.2437,48.2161,48.2368,68925.0
2016-10-25 14:10:00,69.87,69.88,69.8,69.85,79388.0,48.2299,48.2368,48.1816,48.2161,79388.0
2016-10-25 14:15:00,69.85,69.9,69.85,69.89,53113.0,48.2161,48.2506,48.2161,48.2437,53113.0
2016-10-25 14:20:00,69.89,69.95,69.87,69.93,40539.0,48.2437,48.2851,48.2299,48.2713,40539.0
2016-10-25 14:25:00,69.93,69.94,69.8,69.8,76408.0,48.2713,48.2782,48.1816,48.1816,76408.0
2016-10-25 14:30:00,69.8,69.84,69.75,69.78,85706.0,48.1816,48.2092,48.1471,48.1678,85706.0
2016-10-25 14:35:00,69.77,69.78,69.72,69.74,99114.0,48.1609,48.1678,48.1264,48.1402,99114.0
2016-10-25 14:40:00,69.73,69.77,69.72,69.75,51594.0,48.1333,48.1609,48.1264,48.1471,51594.0
2016-10-25 14:45:00,69.76,69.77,69.72,69.73,42679.0,48.154,48.1609,48.1264,48.1333,42679.0
2016-10-25 14:50:00,69.73,69.75,69.71,69.73,57297.0,48.1333,48.1471,48.1195,48.1333,57297.0
2016-10-25 14:55:00,69.72,69.75,69.66,69.67,51578.0,48.1264,48.1471,48.0849,48.0918,51578.0
2016-10-25 15:00:00,69.67,69.72,69.64,69.68,80853.0,48.0918,48.1264,48.0711,48.0988,80853.0
2016-10-25 15:05:00,69.68,69.71,69.65,69.68,62371.0,48.0988,48.1195,48.078,48.0988,62371.0
2016-10-25 15:10:00,69.67,69.71,69.65,69.66,123685.0,48.0918,48.1195,48.078,48.0849,123685.0
2016-10-25 15:15:00,69.66,69.66,69.54,69.55,251480.0,48.0849,48.0849,48.0021,48.009,251480.0
2016-10-25 15:20:00,69.55,69.63,69.54,69.62,110670.0,48.009,48.0642,48.0021,48.0573,110670.0
2016-10-25 15:25:00,69.61,69.73,69.61,69.7,138765.0,48.0504,48.1333,48.0504,48.1126,138765.0
2016-10-25 15:30:00,69.71,69.71,69.67,69.67,104448.0,48.1195,48.1195,48.0918,48.0918,104448.0
2016-10-25 15:35:00,69.68,69.69,69.62,69.63,243006.0,48.0988,48.1057,48.0573,48.0642,243006.0
2016-10-25 15:40:00,69.62,69.7,69.61,69.68,188375.0,48.0573,48.1126,48.0504,48.0988,188375.0
2016-10-25 15:45:00,69.68,69.71,69.66,69.69,206996.0,48.0988,48.1195,48.0849,48.1057,206996.0
2016-10-25 15:50:00,69.68,69.69,69.63,69.66,169442.0,48.0988,48.1057,48.0642,48.0849,169442.0
2016-10-25 15:55:00,69.66,69.66,69.55,69.62,655747.0,48.0849,48.0849,48.009,48.0573,655747.0
2016-10-26 09:30:00,69.06,69.24,68.92,69.06,478238.0,47.6708,47.795,47.5741,47.6708,478238.0
2016-10-26 09:35:00,69.06,69.23,69.06,69.18,291153.0,47.6708,47.7881,47.6708,47.7536,291153.0
2016-10-26 09:40:00,69.18,69.27,69.15,69.21,170225.0,47.7536,47.8157,47.7329,47.7743,170225.0
2016-10-26 09:45:00,69.19,69.2,69.08,69.13,149926.0,47.7605,47.7674,47.6846,47.7191,149926.0
2016-10-26 09:50:00,69.12,69.13,69.02,69.1,151995.0,47.7122,47.7191,47.6432,47.6984,151995.0
2016-10-26 09:55:00,69.09,69.09,69.02,69.05,156564.0,47.6915,47.6915,47.6432,47.6639,156564.0
2016-10-26 10:00:00,69.04,69.26,69.02,69.26,335768.0,47.657,47.8088,47.6432,47.8088,335768.0
2016-10-26 10:05:00,69.27,69.35,69.15,69.24,287313.0,47.8157,47.871,47.7329,47.795,287313.0
2016-10-26 10:10:00,69.24,69.28,69.14,69.16,225111.0,47.795,47.8226,47.726,47.7398,225111.0
2016-10-26 10:15:00,69.16,69.19,69.08,69.17,293310.0,47.7398,47.7605,47.6846,47.7467,293310.0
2016-10-26 10:20:00,69.18,69.18,68.99,69.05,153332.0,47.7536,47.7536,47.6225,47.6639,153332.0
2016-10-26 10:25:00,69.04,69.06,68.93,68.99,415595.0,47.657,47.6708,47.581,47.6225,415595.0
2016-10-26 10:30:00,69.0,69.96,69.0,69.96,1673975.0,47.6294,48.292,47.6294,48.292,1673975.0
2016-10-26 10:35:00,69.96,70.12,69.88,69.92,766465.0,48.292,48.4025,48.2368,48.2644,766465.0
2016-10-26 10:40:00,69.92,69.96,69.72,69.73,378812.0,48.2644,48.292,48.1264,48.1333,378812.0
2016-10-26 10:45:00,69.73,69.8,69.64,69.75,335597.0,48.1333,48.1816,48.0711,48.1471,335597.0
2016-10-26 10:50:00,69.75,69.82,69.67,69.71,204855.0,48.1471,48.1954,48.0918,48.1195,204855.0
2016-10-26 10:55:00,69.7,69.95,69.63,69.92,321314.0,48.1126,48.2851,48.0642,48.2644,321314.0
2016-10-26 11:00:00,69.92,70.06,69.87,70.03,346950.0,48.2644,48.3611,48.2299,48.3403,346950.0
2016-10-26 11:05:00,70.03,70.11,70.01,70.05,205269.0,48.3403,48.3956,48.3265,48.3542,205269.0
2016-10-26 11:10:00,70.05,70.09,69.9,69.93,162346.0,48.3542,48.3818,48.2506,48.2713,162346.0
2016-10-26 11:15:00,69.93,69.93,69.79,69.8,182708.0,48.2713,48.2713,48.1747,48.1816,182708.0
2016-10-26 11:20:00,69.81,69.85,69.77,69.84,145397.0,48.1885,48.2161,48.1609,48.2092,145397.0
2016-10-26 11:25:00,69.84,69.86,69.74,69.86,114673.0,48.2092,48.223,48.1402,48.223,114673.0
2016-10-26 11:30:00,69.85,69.88,69.67,69.67,83535.0,48.2161,48.2368,48.0918,48.0918,83535.0
2016-10-26 11:35:00,69.67,69.7,69.49,69.5,270100.0,48.0918,48.1126,47.9676,47.9745,270100.0
2016-10-26 11:40:00,69.5,69.6,69.49,69.55,96094.0,47.9745,48.0435,47.9676,48.009,96094.0
2016-10-26 11:45:00,69.54,69.55,69.49,69.49,90175.0,48.0021,48.009,47.9676,47.9676,90175.0
2016-10-26 11:50:00,69.49,69.62,69.48,69.57,97373.0,47.9676,48.0573,47.9607,48.0228,97373.0
2016-10-26 11:55:00,69.57,69.58,69.46,69.46,89156.0,48.0228,48.0297,47.9469,47.9469,89156.0
2016-10-26 12:00:00,69.46,69.51,69.41,69.43,121678.0,47.9469,47.9814,47.9124,47.9262,121678.0
2016-10-26 12:05:00,69.43,69.53,69.42,69.47,107712.0,47.9262,47.9952,47.9193,47.9538,107712.0
2016-10-26 12:10:00,69.47,69.52,69.45,69.51,78236.0,47.9538,47.9883,47.94,47.9814,78236.0
2016-10-26 12:15:00,69.52,69.57,69.51,69.53,58552.0,47.9883,48.0228,47.9814,47.9952,58552.0
2016-10-26 12:20:00,69.53,69.6,69.51,69.56,132535.0,47.9952,48.0435,47.9814,48.0159,132535.0
2016-10-26 12:25:00,69.56,69.57,69.47,69.52,37798.0,48.0159,48.0228,47.9538,47.9883,37798.0
2016-10-26 12:30:00,69.53,69.53,69.48,69.48,35374.0,47.9952,47.9952,47.9607,47.9607,35374.0
2016-10-26 12:35:00,69.48,69.51,69.46,69.5,26254.0,47.9607,47.9814,47.9469,47.9745,26254.0
2016-10-26 12:40:00,69.5,69.56,69.49,69.53,70826.0,47.9745,48.0159,47.9676,47.9952,70826.0
2016-10-26 12:45:00,69.52,69.55,69.44,69.45,38900.0,47.9883,48.009,47.9331,47.94,38900.0
2016-10-26 12:50:00,69.45,69.56,69.45,69.51,46147.0,47.94,48.0159,47.94,47.9814,46147.0
2016-10-26 12:55:00,69.51,69.51,69.36,69.38,108098.0,47.9814,47.9814,47.8779,47.8917,108098.0
2016-10-26 13:00:00,69.38,69.4,69.33,69.35,78744.0,47.8917,47.9055,47.8572,47.871,78744.0
2016-10-26 13:05:00,69.34,69.38,69.3,69.31,108172.0,47.8641,47.8917,47.8364,47.8433,108172.0
2016-10-26 13:10:00,69.3,69.3,69.12,69.15,448290.0,47.8364,47.8364,47.7122,47.7329,448290.0
2016-10-26 13:15:00,69.14,69.22,69.09,69.22,160821.0,47.726,47.7812,47.6915,47.7812,160821.0
2016-10-26 13:20:00,69.21,69.27,69.19,69.27,45531.0,47.7743,47.8157,47.7605,47.8157,45531.0
2016-10-26 13:25:00,69.27,69.34,69.26,69.3,45248.0,47.8157,47.8641,47.8088,47.8364,45248.0
2016-10-26 13:30:00,69.3,69.35,69.27,69.35,44244.0,47.8364,47.871,47.8157,47.871,44244.0
2016-10-26 13:35:00,69.35,69.36,69.28,69.32,66177.0,47.871,47.8779,47.8226,47.8502,66177.0
2016-10-26 13:40:00,69.33,69.33,69.22,69.25,54092.0,47.8572,47.8572,47.7812,47.8019,54092.0
2016-10-26 13:45:00,69.25,69.3,69.22,69.3,67395.0,47.8019,47.8364,47.7812,47.8364,67395.0
2016-10-26 13:50:00,69.31,69.31,69.17,69.17,67659.0,47.8433,47.8433,47.7467,47.7467,67659.0
2016-10-26 13:55:00,69.17,69.2,69.12,69.17,62625.0,47.7467,47.7674,47.7122,47.7467,62625.0
2016-10-26 14:00:00,69.18,69.26,69.17,69.25,70626.0,47.7536,47.8088,47.7467,47.8019,70626.0
2016-10-26 14:05:00,69.24,69.33,69.19,69.3,73058.0,47.795,47.8572,47.7605,47.8364,73058.0
2016-10-26 14:10:00,69.29,69.4,69.28,69.4,76811.0,47.8295,47.9055,47.8226,47.9055,76811.0
2016-10-26 14:15:00,69.4,69.41,69.3,69.3,73514.0,47.9055,47.9124,47.8364,47.8364,73514.0
2016-10-26 14:20:00,69.3,69.33,69.28,69.3,39010.0,47.8364,47.8572,47.8226,47.8364,39010.0
2016-10-26 14:25:00,69.3,69.39,69.29,69.34,63218.0,47.8364,47.8986,47.8295,47.8641,63218.0
2016-10-26 14:30:00,69.34,69.34,69.26,69.31,68135.0,47.8641,47.8641,47.8088,47.8433,68135.0
2016-10-26 14:35:00,69.31,69.41,69.3,69.41,154894.0,47.8433,47.9124,47.8364,47.9124,154894.0
2016-10-26 14:40:00,69.4,69.44,69.4,69.41,170485.0,47.9055,47.9331,47.9055,47.9124,170485.0
2016-10-26 14:45:00,69.41,69.47,69.4,69.43,210312.0,47.9124,47.9538,47.9055,47.9262,210312.0
2016-10-26 14:50:00,69.42,69.48,69.41,69.47,115003.0,47.9193,47.9607,47.9124,47.9538,115003.0
2016-10-26 14:55:00,69.47,69.62,69.45,69.57,297074.0,47.9538,48.0573,47.94,48.0228,297074.0
2016-10-26 15:00:00,69.57,69.6,69.56,69.58,174885.0,48.0228,48.0435,48.0159,48.0297,174885.0
2016-10-26 15:05:00,69.57,69.6,69.57,69.59,45340.0,48.0228,48.0435,48.0228,48.0366,45340.0
2016-10-26 15:10:00,69.59,69.62,69.59,69.6,206957.0,48.0366,48.0573,48.0366,48.0435,206957.0
2016-10-26 15:15:00,69.6,69.67,69.59,69.67,112613.0,48.0435,48.0918,48.0366,48.0918,112613.0
2016-10-26 15:20:00,69.66,69.78,69.66,69.78,196377.0,48.0849,48.1678,48.0849,48.1678,196377.0
2016-10-26 15:25:00,69.78,69.8,69.71,69.72,165040.0,48.1678,48.1816,48.1195,48.1264,165040.0
2016-10-26 15:30:00,69.71,69.77,69.71,69.74,180494.0,48.1195,48.1609,48.1195,48.1402,180494.0
2016-10-26 15:35:00,69.73,69.78,69.66,69.77,159664.0,48.1333,48.1678,48.0849,48.1609,159664.0
2016-10-26 15:40:00,69.77,69.78,69.72,69.77,113996.0,48.1609,48.1678,48.1264,48.1609,113996.0
2016-10-26 15:45:00,69.77,69.8,69.74,69.77,311837.0,48.1609,48.1816,48.1402,48.1609,311837.0
2016-10-26 15:50:00,69.77,69.82,69.77,69.81,306526.0,48.1609,48.1954,48.1609,48.1885,306526.0
2016-10-26 15:55:00,69.81,69.83,69.78,69.81,495658.0,48.1885,48.2023,48.1678,48.1885,495658.0
2016-10-27 09:30:00,70.11,70.22,69.93,70.11,671022.0,48.3956,48.4715,48.2713,48.3956,671022.0
2016-10-27 09:35:00,70.11,70.13,69.92,70.0,477049.0,48.3956,48.4094,48.2644,48.3196,477049.0
2016-10-27 09:40:00,70.01,70.07,69.85,69.95,356888.0,48.3265,48.368,48.2161,48.2851,356888.0
2016-10-27 09:45:00,69.96,69.98,69.77,69.81,326301.0,48.292,48.3058,48.1609,48.1885,326301.0
2016-10-27 09:50:00,69.85,69.93,69.79,69.85,368972.0,48.2161,48.2713,48.1747,48.2161,368972.0
2016-10-27 09:55:00,69.84,70.09,69.84,70.09,225737.0,48.2092,48.3818,48.2092,48.3818,225737.0
2016-10-27 10:00:00,70.1,70.14,69.87,69.87,191620.0,48.3887,48.4163,48.2299,48.2299,191620.0
2016-10-27 10:05:00,69.87,69.98,69.8,69.84,182149.0,48.2299,48.3058,48.1816,48.2092,182149.0
2016-10-27 10:10:00,69.85,69.86,69.69,69.72,94565.0,48.2161,48.223,48.1057,48.1264,94565.0
2016-10-27 10:15:00,69.73,69.79,69.6,69.62,158613.0,48.1333,48.1747,48.0435,48.0573,158613.0
2016-10-27 10:20:00,69.62,69.72,69.54,69.67,120719.0,48.0573,48.1264,48.0021,48.0918,120719.0
2016-10-27 10:25:00,69.67,69.81,69.62,69.81,82394.0,48.0918,48.1885,48.0573,48.1885,82394.0
2016-10-27 10:30:00,69.82,69.95,69.73,69.9,384295.0,48.1954,48.2851,48.1333,48.2506,384295.0
2016-10-27 10:35:00,69.9,69.93,69.8,69.92,92755.0,48.2506,48.2713,48.1816,48.2644,92755.0
2016-10-27 10:40:00,69.91,70.05,69.88,69.99,124010.0,48.2575,48.3542,48.2368,48.3127,124010.0
2016-10-27 10:45:00,69.99,70.06,69.92,69.98,153654.0,48.3127,48.3611,48.2644,48.3058,153654.0
2016-10-27 10:50:00,69.99,70.04,69.89,69.89,87836.0,48.3127,48.3473,48.2437,48.2437,87836.0
2016-10-27 10:55:00,69.9,69.97,69.88,69.9,147962.0,48.2506,48.2989,48.2368,48.2506,147962.0
2016-10-27 11:00:00,69.9,70.01,69.86,69.93,190471.0,48.2506,48.3265,48.223,48.2713,190471.0
2016-10-27 11:05:00,69.93,70.0,69.88,69.88,105364.0,48.2713,48.3196,48.2368,48.2368,105364.0
2016-10-27 11:10:00,69.87,69.98,69.8,69.82,136257.0,48.2299,48.3058,48.1816,48.1954,136257.0
2016-10-27 11:15:00,69.83,69.9,69.79,69.87,107423.0,48.2023,48.2506,48.1747,48.2299,107423.0
2016-10-27 11:20:00,69.87,69.92,69.74,69.77,97898.0,48.2299,48.2644,48.1402,48.1609,97898.0
2016-10-27 11:25:00,69.77,69.87,69.76,69.85,98327.0,48.1609,48.2299,48.154,48.2161,98327.0
2016-10-27 11:30:00,69.85,69.98,69.85,69.95,49549.0,48.2161,48.3058,48.2161,48.2851,49549.0
2016-10-27 11:35:00,69.95,70.0,69.84,69.92,105596.0,48.2851,48.3196,48.2092,48.2644,105596.0
2016-10-27 11:40:00,69.92,69.97,69.9,69.96,69460.0,48.2644,48.2989,48.2506,48.292,69460.0
2016-10-27 11:45:00,69.96,70.04,69.96,70.02,98984.0,48.292,48.3473,48.292,48.3334,98984.0
2016-10-27 11:50:00,70.02,70.09,70.02,70.03,45888.0,48.3334,48.3818,48.3334,48.3403,45888.0
2016-10-27 11:55:00,70.02,70.16,70.01,70.1,177451.0,48.3334,48.4301,48.3265,48.3887,177451.0
2016-10-27 12:00:00,70.11,70.11,70.06,70.08,141681.0,48.3956,48.3956,48.3611,48.3749,141681.0
2016-10-27 12:05:00,70.07,70.15,70.07,70.1,84563.0,48.368,48.4232,48.368,48.3887,84563.0
2016-10-27 12:10:00,70.11,70.12,70.02,70.03,82229.0,48.3956,48.4025,48.3334,48.3403,82229.0
2016-10-27 12:15:00,70.03,70.04,69.94,69.98,381841.0,48.3403,48.3473,48.2782,48.3058,381841.0
2016-10-27 12:20:00,69.99,70.09,69.99,70.06,224621.0,48.3127,48.3818,48.3127,48.3611,224621.0
2016-10-27 12:25:00,70.08,70.17,70.08,70.16,68891.0,48.3749,48.437,48.3749,48.4301,68891.0
2016-10-27 12:30:00,70.17,70.21,70.12,70.15,110484.0,48.437,48.4646,48.4025,48.4232,110484.0
2016-10-27 12:35:00,70.16,70.17,70.07,70.11,105869.0,48.4301,48.437,48.368,48.3956,105869.0
2016-10-27 12:40:00,70.11,70.12,70.03,70.03,45227.0,48.3956,48.4025,48.3403,48.3403,45227.0
2016-10-27 12:45:00,70.02,70.12,70.0,70.11,142055.0,48.3334,48.4025,48.3196,48.3956,142055.0
2016-10-27 12:50:00,70.12,70.15,70.05,70.06,91026.0,48.4025,48.4232,48.3542,48.3611,91026.0
2016-10-27 12:55:00,70.06,70.19,70.06,70.16,60775.0,48.3611,48.4508,48.3611,48.4301,60775.0
2016-10-27 13:00:00,70.17,70.19,70.12,70.15,41146.0,48.437,48.4508,48.4025,48.4232,41146.0
2016-10-27 13:05:00,70.16,70.16,70.1,70.11,80915.0,48.4301,48.4301,48.3887,48.3956,80915.0
2016-10-27 13:10:00,70.11,70.14,70.06,70.09,105608.0,48.3956,48.4163,48.3611,48.3818,105608.0
2016-10-27 13:15:00,70.09,70.19,70.09,70.16,224278.0,48.3818,48.4508,48.3818,48.4301,224278.0
2016-10-27 13:20:00,70.16,70.17,70.09,70.1,105334.0,48.4301,48.437,48.3818,48.3887,105334.0
2016-10-27 13:25:00,70.1,70.1,70.02,70.02,79164.0,48.3887,48.3887,48.3334,48.3334,79164.0
2016-10-27 13:30:00,70.03,70.04,69.99,70.03,31395.0,48.3403,48.3473,48.3127,48.3403,31395.0
2016-10-27 13:35:00,70.03,70.09,70.0,70.05,54873.0,48.3403,48.3818,48.3196,48.3542,54873.0
2016-10-27 13:40:00,70.05,70.06,70.0,70.0,58148.0,48.3542,48.3611,48.3196,48.3196,58148.0
2016-10-27 13:45:00,70.0,70.01,69.88,69.89,38763.0,48.3196,48.3265,48.2368,48.2437,38763.0
2016-10-27 13:50:00,69.88,69.96,69.87,69.89,68255.0,48.2368,48.292,48.2299,48.2437,68255.0
2016-10-27 13:55:00,69.89,69.93,69.88,69.91,35914.0,48.2437,48.2713,48.2368,48.2575,35914.0
2016-10-27 14:00:00,69.91,69.97,69.87,69.93,31654.0,48.2575,48.2989,48.2299,48.2713,31654.0
2016-10-27 14:05:00,69.92,69.93,69.79,69.8,29669.0,48.2644,48.2713,48.1747,48.1816,29669.0
2016-10-27 14:10:00,69.81,69.91,69.77,69.86,44427.0,48.1885,48.2575,48.1609,48.223,44427.0
2016-10-27 14:15:00,69.86,69.87,69.8,69.85,29405.0,48.223,48.2299,48.1816,48.2161,29405.0
2016-10-27 14:20:00,69.85,69.86,69.77,69.78,62107.0,48.2161,48.223,48.1609,48.1678,62107.0
2016-10-27 14:25:00,69.78,69.86,69.77,69.85,99104.0,48.1678,48.223,48.1609,48.2161,99104.0
2016-10-27 14:30:00,69.85,69.85,69.75,69.78,59631.0,48.2161,48.2161,48.1471,48.1678,59631.0
2016-10-27 14:35:00,69.78,69.8,69.75,69.79,72667.0,48.1678,48.1816,48.1471,48.1747,72667.0
2016-10-27 14:40:00,69.79,69.8,69.77,69.78,26258.0,48.1747,48.1816,48.1609,48.1678,26258.0
2016-10-27 14:45:00,69.78,69.82,69.72,69.75,61113.0,48.1678,48.1954,48.1264,48.1471,61113.0
2016-10-27 14:50:00,69.75,69.76,69.7,69.72,41523.0,48.1471,48.154,48.1126,48.1264,41523.0
2016-10-27 14:55:00,69.72,69.77,69.71,69.77,17437.0,48.1264,48.1609,48.1195,48.1609,17437.0
2016-10-27 15:00:00,69.77,69.8,69.75,69.77,108727.0,48.1609,48.1816,48.1471,48.1609,108727.0
2016-10-27 15:05:00,69.78,69.84,69.73,69.74,117579.0,48.1678,48.2092,48.1333,48.1402,117579.0
2016-10-27 15:10:00,69.73,69.79,69.71,69.75,180209.0,48.1333,48.1747,48.1195,48.1471,180209.0
2016-10-27 15:15:00,69.74,69.76,69.7,69.71,184179.0,48.1402,48.154,48.1126,48.1195,184179.0
2016-10-27 15:20:00,69.71,69.74,69.7,69.72,54894.0,48.1195,48.1402,48.1126,48.1264,54894.0
2016-10-27 15:25:00,69.72,69.77,69.7,69.77,69050.0,48.1264,48.1609,48.1126,48.1609,69050.0
2016-10-27 15:30:00,69.76,69.76,69.69,69.7,94416.0,48.154,48.154,48.1057,48.1126,94416.0
2016-10-27 15:35:00,69.7,69.76,69.7,69.73,100739.0,48.1126,48.154,48.1126,48.1333,100739.0
2016-10-27 15:40:00,69.73,69.75,69.68,69.68,116546.0,48.1333,48.1471,48.0988,48.0988,116546.0
2016-10-27 15:45:00,69.68,69.68,69.62,69.64,311646.0,48.0988,48.0988,48.0573,48.0711,311646.0
2016-10-27 15:50:00,69.65,69.66,69.6,69.62,190269.0,48.078,48.0849,48.0435,48.0573,190269.0
2016-10-27 15:55:00,69.62,69.63,69.53,69.58,1059643.0,48.0573,48.0642,47.9952,48.0297,1059643.0
2016-10-28 09:30:00,69.44,69.7,69.41,69.64,511514.0,47.9331,48.1126,47.9124,48.0711,511514.0
2016-10-28 09:35:00,69.63,69.94,69.59,69.93,302195.0,48.0642,48.2782,48.0366,48.2713,302195.0
2016-10-28 09:40:00,69.92,70.01,69.82,69.94,289539.0,48.2644,48.3265,48.1954,48.2782,289539.0
2016-10-28 09:45:00,69.93,69.97,69.72,69.76,258547.0,48.2713,48.2989,48.1264,48.154,258547.0
2016-10-28 09:50:00,69.77,69.79,69.64,69.74,101268.0,48.1609,48.1747,48.0711,48.1402,101268.0
2016-10-28 09:55:00,69.75,69.76,69.63,69.67,170387.0,48.1471,48.154,48.0642,48.0918,170387.0
2016-10-28 10:00:00,69.67,69.7,69.6,69.63,130433.0,48.0918,48.1126,48.0435,48.0642,130433.0
2016-10-28 10:05:00,69.64,69.74,69.63,69.68,305157.0,48.0711,48.1402,48.0642,48.0988,305157.0
2016-10-28 10:10:00,69.68,69.82,69.67,69.79,138570.0,48.0988,48.1954,48.0918,48.1747,138570.0
2016-10-28 10:15:00,69.79,69.87,69.75,69.87,87367.0,48.1747,48.2299,48.1471,48.2299,87367.0
2016-10-28 10:20:00,69.87,69.95,69.84,69.92,142422.0,48.2299,48.2851,48.2092,48.2644,142422.0
2016-10-28 10:25:00,69.92,70.03,69.9,69.92,264069.0,48.2644,48.3403,48.2506,48.2644,264069.0
2016-10-28 10:30:00,69.92,70.07,69.81,70.04,189020.0,48.2644,48.368,48.1885,48.3473,189020.0
2016-10-28 10:35:00,70.04,70.21,70.04,70.17,233121.0,48.3473,48.4646,48.3473,48.437,233121.0
2016-10-28 10:40:00,70.18,70.19,70.09,70.14,57780.0,48.4439,48.4508,48.3818,48.4163,57780.0
2016-10-28 10:45:00,70.14,70.2,70.12,70.2,61992.0,48.4163,48.4577,48.4025,48.4577,61992.0
2016-10-28 10:50:00,70.2,70.2,70.11,70.17,71970.0,48.4577,48.4577,48.3956,48.437,71970.0
2016-10-28 10:55:00,70.17,70.18,70.12,70.16,54205.0,48.437,48.4439,48.4025,48.4301,54205.0
2016-10-28 11:00:00,70.17,70.27,70.17,70.27,129363.0,48.437,48.506,48.437,48.506,129363.0
2016-10-28 11:05:00,70.27,70.39,70.27,70.32,157857.0,48.506,48.5888,48.506,48.5405,157857.0
2016-10-28 11:10:00,70.32,70.36,70.11,70.26,421685.0,48.5405,48.5681,48.3956,48.4991,421685.0
2016-10-28 11:15:00,70.26,70.27,70.15,70.15,127565.0,48.4991,48.506,48.4232,48.4232,127565.0
2016-10-28 11:20:00,70.16,70.3,70.16,70.3,56953.0,48.4301,48.5267,48.4301,48.5267,56953.0
2016-10-28 11:25:00,70.3,70.34,70.22,70.26,108827.0,48.5267,48.5543,48.4715,48.4991,108827.0
2016-10-28 11:30:00,70.27,70.36,70.21,70.26,86833.0,48.506,48.5681,48.4646,48.4991,86833.0
2016-10-28 11:35:00,70.26,70.31,70.22,70.27,60372.0,48.4991,48.5336,48.4715,48.506,60372.0
2016-10-28 11:40:00,70.28,70.3,70.2,70.27,81021.0,48.5129,48.5267,48.4577,48.506,81021.0
2016-10-28 11:45:00,70.26,70.34,70.24,70.32,78542.0,48.4991,48.5543,48.4853,48.5405,78542.0
2016-10-28 11:50:00,70.31,70.43,70.29,70.42,99191.0,48.5336,48.6165,48.5198,48.6096,99191.0
2016-10-28 11:55:00,70.42,70.42,70.34,70.35,177266.0,48.6096,48.6096,48.5543,48.5612,177266.0
2016-10-28 12:00:00,70.36,70.38,70.27,70.28,60957.0,48.5681,48.5819,48.506,48.5129,60957.0
2016-10-28 12:05:00,70.28,70.33,70.2,70.21,36053.0,48.5129,48.5474,48.4577,48.4646,36053.0
2016-10-28 12:10:00,70.2,70.25,70.15,70.15,71533.0,48.4577,48.4922,48.4232,48.4232,71533.0
2016-10-28 12:15:00,70.15,70.16,70.03,70.05,69187.0,48.4232,48.4301,48.3403,48.3542,69187.0
2016-10-28 12:20:00,70.04,70.11,70.01,70.02,62983.0,48.3473,48.3956,48.3265,48.3334,62983.0
2016-10-28 12:25:00,70.01,70.09,70.01,70.08,24129.0,48.3265,48.3818,48.3265,48.3749,24129.0
2016-10-28 12:30:00,70.09,70.13,70.07,70.11,88608.0,48.3818,48.4094,48.368,48.3956,88608.0
2016-10-28 12:35:00,70.11,70.12,70.01,70.04,56604.0,48.3956,48.4025,48.3265,48.3473,56604.0
2016-10-28 12:40:00,70.05,70.08,69.98,70.04,47218.0,48.3542,48.3749,48.3058,48.3473,47218.0
2016-10-28 12:45:00,70.05,70.12,70.04,70.1,55633.0,48.3542,48.4025,48.3473,48.3887,55633.0
2016-10-28 12:50:00,70.11,70.18,70.11,70.17,30646.0,48.3956,48.4439,48.3956,48.437,30646.0
2016-10-28 12:55:00,70.18,70.19,70.15,70.17,27047.0,48.4439,48.4508,48.4232,48.437,27047.0
2016-10-28 13:00:00,70.16,70.19,69.97,69.98,99385.0,48.4301,48.4508,48.2989,48.3058,99385.0
2016-10-28 13:05:00,69.99,70.02,69.77,69.78,220362.0,48.3127,48.3334,48.1609,48.1678,220362.0
2016-10-28 13:10:00,69.79,69.87,69.72,69.81,214291.0,48.1747,48.2299,48.1264,48.1885,214291.0
2016-10-28 13:15:00,69.81,69.84,69.67,69.78,234783.0,48.1885,48.2092,48.0918,48.1678,234783.0
2016-10-28 13:20:00,69.77,69.87,69.72,69.74,240665.0,48.1609,48.2299,48.1264,48.1402,240665.0
2016-10-28 13:25:00,69.73,69.89,69.73,69.82,133539.0,48.1333,48.2437,48.1333,48.1954,133539.0
2016-10-28 13:30:00,69.82,69.85,69.67,69.67,273769.0,48.1954,48.2161,48.0918,48.0918,273769.0
2016-10-28 13:35:00,69.67,69.71,69.56,69.58,140443.0,48.0918,48.1195,48.0159,48.0297,140443.0
2016-10-28 13:40:00,69.56,69.61,69.52,69.55,223762.0,48.0159,48.0504,47.9883,48.009,223762.0
2016-10-28 13:45:00,69.54,69.56,69.46,69.55,93858.0,48.0021,48.0159,47.9469,48.009,93858.0
2016-10-28 13:50:00,69.55,69.56,69.13,69.15,1183790.0,48.009,48.0159,47.7191,47.7329,1183790.0
2016-10-28 13:55:00,69.14,69.16,68.98,69.0,794634.0,47.726,47.7398,47.6156,47.6294,794634.0
2016-10-28 14:00:00,69.0,69.21,68.99,69.16,361434.0,47.6294,47.7743,47.6225,47.7398,361434.0
2016-10-28 14:05:00,69.16,69.2,68.93,69.02,339694.0,47.7398,47.7674,47.581,47.6432,339694.0
2016-10-28 14:10:00,69.02,69.18,68.98,69.17,379441.0,47.6432,47.7536,47.6156,47.7467,379441.0
2016-10-28 14:15:00,69.18,69.38,69.11,69.32,429059.0,47.7536,47.8917,47.7053,47.8502,429059.0
2016-10-28 14:20:00,69.34,69.46,69.32,69.45,235373.0,47.8641,47.9469,47.8502,47.94,235373.0
2016-10-28 14:25:00,69.44,69.47,69.34,69.39,471500.0,47.9331,47.9538,47.8641,47.8986,471500.0
2016-10-28 14:30:00,69.39,69.49,69.31,69.4,816892.0,47.8986,47.9676,47.8433,47.9055,816892.0
2016-10-28 14:35:00,69.4,69.5,69.37,69.45,227644.0,47.9055,47.9745,47.8848,47.94,227644.0
2016-10-28 14:40:00,69.46,69.5,69.4,69.44,253486.0,47.9469,47.9745,47.9055,47.9331,253486.0
2016-10-28 14:45:00,69.44,69.55,69.44,69.53,93529.0,47.9331,48.009,47.9331,47.9952,93529.0
2016-10-28 14:50:00,69.53,69.58,69.45,69.47,317658.0,47.9952,48.0297,47.94,47.9538,317658.0
2016-10-28 14:55:00,69.47,69.64,69.47,69.6,166765.0,47.9538,48.0711,47.9538,48.0435,166765.0
2016-10-28 15:00:00,69.6,69.62,69.51,69.51,135096.0,48.0435,48.0573,47.9814,47.9814,135096.0
2016-10-28 15:05:00,69.52,69.56,69.43,69.45,393271.0,47.9883,48.0159,47.9262,47.94,393271.0
2016-10-28 15:10:00,69.45,69.46,69.37,69.38,120195.0,47.94,47.9469,47.8848,47.8917,120195.0
2016-10-28 15:15:00,69.39,69.41,69.31,69.41,117510.0,47.8986,47.9124,47.8433,47.9124,117510.0
2016-10-28 15:20:00,69.42,69.54,69.4,69.54,128695.0,47.9193,48.0021,47.9055,48.0021,128695.0
2016-10-28 15:25:00,69.54,69.68,69.54,69.6,213378.0,48.0021,48.0988,48.0021,48.0435,213378.0
2016-10-28 15:30:00,69.6,69.6,69.49,69.49,155032.0,48.0435,48.0435,47.9676,47.9676,155032.0
2016-10-28 15:35:00,69.49,69.51,69.34,69.41,582286.0,47.9676,47.9814,47.8641,47.9124,582286.0
2016-10-28 15:40:00,69.4,69.42,69.26,69.33,241188.0,47.9055,47.9193,47.8088,47.8572,241188.0
2016-10-28 15:45:00,69.33,69.35,69.27,69.31,218081.0,47.8572,47.871,47.8157,47.8433,218081.0
2016-10-28 15:50:00,69.32,69.37,69.28,69.29,266677.0,47.8502,47.8848,47.8226,47.8295,266677.0
2016-10-28 15:55:00,69.29,69.39,69.28,69.35,792480.0,47.8295,47.8986,47.8226,47.871,792480.0
2016-10-31 09:30:00,69.12,69.29,69.12,69.26,652979.0,47.7122,47.8295,47.7122,47.8088,652979.0
2016-10-31 09:35:00,69.26,69.49,69.26,69.45,258109.0,47.8088,47.9676,47.8088,47.94,258109.0
2016-10-31 09:40:00,69.46,69.47,69.2,69.2,304225.0,47.9469,47.9538,47.7674,47.7674,304225.0
2016-10-31 09:45:00,69.21,69.35,69.19,69.3,157160.0,47.7743,47.871,47.7605,47.8364,157160.0
2016-10-31 09:50:00,69.28,69.35,69.23,69.3,95841.0,47.8226,47.871,47.7881,47.8364,95841.0
2016-10-31 09:55:00,69.3,69.3,69.1,69.1,142620.0,47.8364,47.8364,47.6984,47.6984,142620.0
2016-10-31 10:00:00,69.1,69.24,69.08,69.19,151785.0,47.6984,47.795,47.6846,47.7605,151785.0
2016-10-31 10:05:00,69.19,69.2,69.12,69.15,87208.0,47.7605,47.7674,47.7122,47.7329,87208.0
2016-10-31 10:10:00,69.15,69.18,69.1,69.12,89943.0,47.7329,47.7536,47.6984,47.7122,89943.0
2016-10-31 10:15:00,69.12,69.16,69.05,69.05,129991.0,47.7122,47.7398,47.6639,47.6639,129991.0
2016-10-31 10:20:00,69.05,69.19,69.05,69.09,96492.0,47.6639,47.7605,47.6639,47.6915,96492.0
2016-10-31 10:25:00,69.1,69.12,69.03,69.07,88265.0,47.6984,47.7122,47.6501,47.6777,88265.0
2016-10-31 10:30:00,69.06,69.08,68.88,68.88,188824.0,47.6708,47.6846,47.5465,47.5465,188824.0
2016-10-31 10:35:00,68.88,68.92,68.77,68.78,189566.0,47.5465,47.5741,47.4706,47.4775,189566.0
2016-10-31 10:40:00,68.78,68.79,68.64,68.68,355797.0,47.4775,47.4844,47.3809,47.4085,355797.0
2016-10-31 10:45:00,68.69,68.78,68.66,68.72,138598.0,47.4154,47.4775,47.3947,47.4361,138598.0
2016-10-31 10:50:00,68.72,68.83,68.65,68.81,153879.0,47.4361,47.512,47.3878,47.4982,153879.0
2016-10-31 10:55:00,68.8,68.8,68.66,68.74,235023.0,47.4913,47.4913,47.3947,47.4499,235023.0
2016-10-31 11:00:00,68.74,68.89,68.69,68.89,116877.0,47.4499,47.5534,47.4154,47.5534,116877.0
2016-10-31 11:05:00,68.9,69.01,68.9,69.0,250198.0,47.5603,47.6363,47.5603,47.6294,250198.0
2016-10-31 11:10:00,69.01,69.04,68.92,68.97,139613.0,47.6363,47.657,47.5741,47.6087,139613.0
2016-10-31 11:15:00,68.97,69.07,68.94,69.06,83743.0,47.6087,47.6777,47.5879,47.6708,83743.0
2016-10-31 11:20:00,69.06,69.09,69.0,69.04,151906.0,47.6708,47.6915,47.6294,47.657,151906.0
2016-10-31 11:25:00,69.04,69.09,68.98,69.09,145609.0,47.657,47.6915,47.6156,47.6915,145609.0
2016-10-31 11:30:00,69.09,69.23,69.09,69.1,473021.0,47.6915,47.7881,47.6915,47.6984,473021.0
2016-10-31 11:35:00,69.11,69.16,69.08,69.08,249170.0,47.7053,47.7398,47.6846,47.6846,249170.0
2016-10-31 11:40:00,69.08,69.08,68.96,68.96,143680.0,47.6846,47.6846,47.6017,47.6017,143680.0
2016-10-31 11:45:00,68.96,68.98,68.9,68.94,90611.0,47.6017,47.6156,47.5603,47.5879,90611.0
2016-10-31 11:50:00,68.94,69.01,68.89,68.98,42733.0,47.5879,47.6363,47.5534,47.6156,42733.0
2016-10-31 11:55:00,68.99,69.09,68.99,69.07,137034.0,47.6225,47.6915,47.6225,47.6777,137034.0
2016-10-31 12:00:00,69.08,69.08,68.92,68.92,86996.0,47.6846,47.6846,47.5741,47.5741,86996.0
2016-10-31 12:05:00,68.92,68.97,68.9,68.92,63803.0,47.5741,47.6087,47.5603,47.5741,63803.0
2016-10-31 12:10:00,68.91,68.97,68.9,68.94,62246.0,47.5672,47.6087,47.5603,47.5879,62246.0
2016-10-31 12:15:00,68.94,68.97,68.92,68.95,66111.0,47.5879,47.6087,47.5741,47.5948,66111.0
2016-10-31 12:20:00,68.95,69.0,68.81,68.84,145256.0,47.5948,47.6294,47.4982,47.5189,145256.0
2016-10-31 12:25:00,68.84,68.93,68.82,68.84,61048.0,47.5189,47.581,47.5051,47.5189,61048.0
2016-10-31 12:30:00,68.84,68.89,68.84,68.88,94787.0,47.5189,47.5534,47.5189,47.5465,94787.0
2016-10-31 12:35:00,68.87,68.93,68.84,68.91,54884.0,47.5396,47.581,47.5189,47.5672,54884.0
2016-10-31 12:40:00,68.92,68.96,68.86,68.86,55993.0,47.5741,47.6017,47.5327,47.5327,55993.0
2016-10-31 12:45:00,68.85,68.94,68.84,68.91,35163.0,47.5258,47.5879,47.5189,47.5672,35163.0
2016-10-31 12:50:00,68.91,68.92,68.86,68.92,29992.0,47.5672,47.5741,47.5327,47.5741,29992.0
2016-10-31 12:55:00,68.91,68.93,68.85,68.87,71869.0,47.5672,47.581,47.5258,47.5396,71869.0
2016-10-31 13:00:00,68.86,68.89,68.85,68.88,21147.0,47.5327,47.5534,47.5258,47.5465,21147.0
2016-10-31 13:05:00,68.87,68.87,68.78,68.8,87050.0,47.5396,47.5396,47.4775,47.4913,87050.0
2016-10-31 13:10:00,68.79,68.85,68.77,68.84,69563.0,47.4844,47.5258,47.4706,47.5189,69563.0
2016-10-31 13:15:00,68.84,68.87,68.74,68.75,164361.0,47.5189,47.5396,47.4499,47.4568,164361.0
2016-10-31 13:20:00,68.74,68.77,68.66,68.68,163951.0,47.4499,47.4706,47.3947,47.4085,163951.0
2016-10-31 13:25:00,68.68,68.73,68.65,68.69,76756.0,47.4085,47.443,47.3878,47.4154,76756.0
2016-10-31 13:30:00,68.69,68.73,68.65,68.73,79624.0,47.4154,47.443,47.3878,47.443,79624.0
2016-10-31 13:35:00,68.73,68.74,68.67,68.72,39711.0,47.443,47.4499,47.4016,47.4361,39711.0
2016-10-31 13:40:00,68.72,68.75,68.66,68.72,50259.0,47.4361,47.4568,47.3947,47.4361,50259.0
2016-10-31 13:45:00,68.72,68.77,68.7,68.77,96852.0,47.4361,47.4706,47.4223,47.4706,96852.0
2016-10-31 13:50:00,68.77,68.8,68.75,68.75,74366.0,47.4706,47.4913,47.4568,47.4568,74366.0
2016-10-31 13:55:00,68.74,68.8,68.74,68.79,48518.0,47.4499,47.4913,47.4499,47.4844,48518.0
2016-10-31 14:00:00,68.79,68.82,68.78,68.79,38669.0,47.4844,47.5051,47.4775,47.4844,38669.0
2016-10-31 14:05:00,68.78,68.82,68.75,68.82,45279.0,47.4775,47.5051,47.4568,47.5051,45279.0
2016-10-31 14:10:00,68.82,68.82,68.69,68.8,85614.0,47.5051,47.5051,47.4154,47.4913,85614.0
2016-10-31 14:15:00,68.8,68.84,68.72,68.73,73716.0,47.4913,47.5189,47.4361,47.443,73716.0
2016-10-31 14:20:00,68.72,68.73,68.64,68.67,81000.0,47.4361,47.443,47.3809,47.4016,81000.0
2016-10-31 14:25:00,68.67,68.71,68.62,68.62,76767.0,47.4016,47.4292,47.3671,47.3671,76767.0
2016-10-31 14:30:00,68.63,68.69,68.61,68.69,60659.0,47.374,47.4154,47.3601,47.4154,60659.0
2016-10-31 14:35:00,68.69,68.71,68.65,68.7,69963.0,47.4154,47.4292,47.3878,47.4223,69963.0
2016-10-31 14:40:00,68.7,68.7,68.64,68.65,59458.0,47.4223,47.4223,47.3809,47.3878,59458.0
2016-10-31 14:45:00,68.65,68.66,68.58,68.59,154092.0,47.3878,47.3947,47.3394,47.3463,154092.0
2016-10-31 14:50:00,68.6,68.63,68.58,68.63,133091.0,47.3532,47.374,47.3394,47.374,133091.0
2016-10-31 14:55:00,68.63,68.63,68.57,68.6,77412.0,47.374,47.374,47.3325,47.3532,77412.0
2016-10-31 15:00:00,68.59,68.6,68.54,68.55,131827.0,47.3463,47.3532,47.3118,47.3187,131827.0
2016-10-31 15:05:00,68.54,68.56,68.51,68.51,281333.0,47.3118,47.3256,47.2911,47.2911,281333.0
2016-10-31 15:10:00,68.51,68.56,68.5,68.52,247333.0,47.2911,47.3256,47.2842,47.298,247333.0
2016-10-31 15:15:00,68.52,68.62,68.51,68.59,362686.0,47.298,47.3671,47.2911,47.3463,362686.0
2016-10-31 15:20:00,68.59,68.62,68.58,68.62,88269.0,47.3463,47.3671,47.3394,47.3671,88269.0
2016-10-31 15:25:00,68.61,68.66,68.6,68.66,129590.0,47.3601,47.3947,47.3532,47.3947,129590.0
2016-10-31 15:30:00,68.66,68.71,68.65,68.67,240744.0,47.3947,47.4292,47.3878,47.4016,240744.0
2016-10-31 15:35:00,68.66,68.7,68.62,68.64,172216.0,47.3947,47.4223,47.3671,47.3809,172216.0
2016-10-31 15:40:00,68.64,68.65,68.52,68.63,425446.0,47.3809,47.3878,47.298,47.374,425446.0
2016-10-31 15:45:00,68.63,68.71,68.59,68.7,211003.0,47.374,47.4292,47.3463,47.4223,211003.0
2016-10-31 15:50:00,68.7,68.7,68.65,68.67,251905.0,47.4223,47.4223,47.3878,47.4016,251905.0
2016-10-31 15:55:00,68.67,68.7,68.56,68.6,666333.0,47.4016,47.4223,47.3256,47.3532,666333.0
2016-11-01 09:30:00,69.13,69.37,69.11,69.27,761751.0,47.7191,47.8848,47.7053,47.8157,761751.0
2016-11-01 09:35:00,69.27,69.29,69.13,69.28,362578.0,47.8157,47.8295,47.7191,47.8226,362578.0
2016-11-01 09:40:00,69.28,69.31,69.08,69.14,289911.0,47.8226,47.8433,47.6846,47.726,289911.0
2016-11-01 09:45:00,69.13,69.2,68.91,68.91,136004.0,47.7191,47.7674,47.5672,47.5672,136004.0
2016-11-01 09:50:00,68.91,68.92,68.73,68.82,267024.0,47.5672,47.5741,47.443,47.5051,267024.0
2016-11-01 09:55:00,68.8,68.94,68.75,68.76,423012.0,47.4913,47.5879,47.4568,47.4637,423012.0
2016-11-01 10:00:00,68.77,68.84,68.63,68.71,216612.0,47.4706,47.5189,47.374,47.4292,216612.0
2016-11-01 10:05:00,68.71,68.77,68.67,68.7,144131.0,47.4292,47.4706,47.4016,47.4223,144131.0
2016-11-01 10:10:00,68.69,68.72,68.61,68.7,197912.0,47.4154,47.4361,47.3601,47.4223,197912.0
2016-11-01 10:15:00,68.71,68.82,68.68,68.75,169655.0,47.4292,47.5051,47.4085,47.4568,169655.0
2016-11-01 10:20:00,68.74,68.86,68.71,68.85,476056.0,47.4499,47.5327,47.4292,47.5258,476056.0
2016-11-01 10:25:00,68.85,68.86,68.73,68.75,133922.0,47.5258,47.5327,47.443,47.4568,133922.0
2016-11-01 10:30:00,68.75,68.84,68.69,68.81,141090.0,47.4568,47.5189,47.4154,47.4982,141090.0
2016-11-01 10:35:00,68.8,68.85,68.66,68.69,94715.0,47.4913,47.5258,47.3947,47.4154,94715.0
2016-11-01 10:40:00,68.69,68.76,68.66,68.69,129510.0,47.4154,47.4637,47.3947,47.4154,129510.0
2016-11-01 10:45:00,68.68,68.69,68.6,68.68,107854.0,47.4085,47.4154,47.3532,47.4085,107854.0
2016-11-01 10:50:00,68.68,68.68,68.56,68.56,531493.0,47.4085,47.4085,47.3256,47.3256,531493.0
2016-11-01 10:55:00,68.57,68.75,68.56,68.75,81540.0,47.3325,47.4568,47.3256,47.4568,81540.0
2016-11-01 11:00:00,68.75,68.82,68.67,68.78,236248.0,47.4568,47.5051,47.4016,47.4775,236248.0
2016-11-01 11:05:00,68.79,68.81,68.75,68.78,74387.0,47.4844,47.4982,47.4568,47.4775,74387.0
2016-11-01 11:10:00,68.78,68.8,68.72,68.78,63405.0,47.4775,47.4913,47.4361,47.4775,63405.0
2016-11-01 11:15:00,68.78,68.89,68.78,68.89,121596.0,47.4775,47.5534,47.4775,47.5534,121596.0
2016-11-01 11:20:00,68.89,68.89,68.79,68.82,45167.0,47.5534,47.5534,47.4844,47.5051,45167.0
2016-11-01 11:25:00,68.82,68.85,68.78,68.83,135073.0,47.5051,47.5258,47.4775,47.512,135073.0
2016-11-01 11:30:00,68.83,68.83,68.71,68.76,134825.0,47.512,47.512,47.4292,47.4637,134825.0
2016-11-01 11:35:00,68.76,68.76,68.67,68.67,75965.0,47.4637,47.4637,47.4016,47.4016,75965.0
2016-11-01 11:40:00,68.66,68.73,68.61,68.67,70362.0,47.3947,47.443,47.3601,47.4016,70362.0
2016-11-01 11:45:00,68.66,68.7,68.56,68.56,38836.0,47.3947,47.4223,47.3256,47.3256,38836.0
2016-11-01 11:50:00,68.55,68.57,68.46,68.48,59821.0,47.3187,47.3325,47.2566,47.2704,59821.0
2016-11-01 11:55:00,68.47,68.49,68.43,68.46,101151.0,47.2635,47.2773,47.2359,47.2566,101151.0
2016-11-01 12:00:00,68.47,68.67,68.46,68.66,67688.0,47.2635,47.4016,47.2566,47.3947,67688.0
2016-11-01 12:05:00,68.66,68.69,68.55,68.56,43457.0,47.3947,47.4154,47.3187,47.3256,43457.0
2016-11-01 12:10:00,68.56,68.58,68.48,68.57,94396.0,47.3256,47.3394,47.2704,47.3325,94396.0
2016-11-01 12:15:00,68.56,68.58,68.43,68.47,113700.0,47.3256,47.3394,47.2359,47.2635,113700.0
2016-11-01 12:20:00,68.47,68.48,68.4,68.47,84270.0,47.2635,47.2704,47.2152,47.2635,84270.0
2016-11-01 12:25:00,68.47,68.47,68.26,68.26,192733.0,47.2635,47.2635,47.1186,47.1186,192733.0
2016-11-01 12:30:00,68.27,68.33,68.23,68.33,464150.0,47.1255,47.1669,47.0978,47.1669,464150.0
2016-11-01 12:35:00,68.33,68.4,68.31,68.35,158996.0,47.1669,47.2152,47.1531,47.1807,158996.0
2016-11-01 12:40:00,68.35,68.36,68.27,68.31,106222.0,47.1807,47.1876,47.1255,47.1531,106222.0
2016-11-01 12:45:00,68.3,68.38,68.27,68.28,109307.0,47.1462,47.2014,47.1255,47.1324,109307.0
2016-11-01 12:50:00,68.28,68.36,68.26,68.36,92106.0,47.1324,47.1876,47.1186,47.1876,92106.0
2016-11-01 12:55:00,68.35,68.43,68.35,68.39,69174.0,47.1807,47.2359,47.1807,47.2083,69174.0
2016-11-01 13:00:00,68.38,68.42,68.37,68.41,35296.0,47.2014,47.229,47.1945,47.2221,35296.0
2016-11-01 13:05:00,68.41,68.41,68.36,68.37,44244.0,47.2221,47.2221,47.1876,47.1945,44244.0
2016-11-01 13:10:00,68.36,68.45,68.34,68.42,159101.0,47.1876,47.2497,47.1738,47.229,159101.0
2016-11-01 13:15:00,68.42,68.46,68.38,68.42,89463.0,47.229,47.2566,47.2014,47.229,89463.0
2016-11-01 13:20:00,68.41,68.42,68.34,68.42,87870.0,47.2221,47.229,47.1738,47.229,87870.0
2016-11-01 13:25:00,68.42,68.46,68.42,68.45,43444.0,47.229,47.2566,47.229,47.2497,43444.0
2016-11-01 13:30:00,68.45,68.45,68.36,68.39,65723.0,47.2497,47.2497,47.1876,47.2083,65723.0
2016-11-01 13:35:00,68.4,68.41,68.22,68.22,159676.0,47.2152,47.2221,47.0909,47.0909,159676.0
2016-11-01 13:40:00,68.22,68.22,68.07,68.15,231512.0,47.0909,47.0909,46.9874,47.0426,231512.0
2016-11-01 13:45:00,68.14,68.18,68.1,68.16,228803.0,47.0357,47.0633,47.0081,47.0495,228803.0
2016-11-01 13:50:00,68.16,68.2,68.1,68.12,109255.0,47.0495,47.0771,47.0081,47.0219,109255.0
2016-11-01 13:55:00,68.12,68.15,68.09,68.1,131854.0,47.0219,47.0426,47.0012,47.0081,131854.0
2016-11-01 14:00:00,68.09,68.19,68.09,68.17,101987.0,47.0012,47.0702,47.0012,47.0564,101987.0
2016-11-01 14:05:00,68.18,68.18,68.07,68.11,72472.0,47.0633,47.0633,46.9874,47.015,72472.0
2016-11-01 14:10:00,68.11,68.11,67.99,68.0,130471.0,47.015,47.015,46.9322,46.9391,130471.0
2016-11-01 14:15:00,68.0,68.02,67.89,67.91,204144.0,46.9391,46.9529,46.8631,46.877,204144.0
2016-11-01 14:20:00,67.91,68.0,67.87,68.0,190369.0,46.877,46.9391,46.8493,46.9391,190369.0
2016-11-01 14:25:00,68.0,68.32,68.0,68.28,335218.0,46.9391,47.16,46.9391,47.1324,335218.0
2016-11-01 14:30:00,68.28,68.37,68.18,68.35,114756.0,47.1324,47.1945,47.0633,47.1807,114756.0
2016-11-01 14:35:00,68.35,68.46,68.31,68.44,471123.0,47.1807,47.2566,47.1531,47.2428,471123.0
2016-11-01 14:40:00,68.46,68.47,68.32,68.4,302965.0,47.2566,47.2635,47.16,47.2152,302965.0
2016-11-01 14:45:00,68.41,68.41,68.31,68.32,225726.0,47.2221,47.2221,47.1531,47.16,225726.0
2016-11-01 14:50:00,68.33,68.5,68.3,68.47,136294.0,47.1669,47.2842,47.1462,47.2635,136294.0
2016-11-01 14:55:00,68.48,68.51,68.35,68.39,272348.0,47.2704,47.2911,47.1807,47.2083,272348.0
2016-11-01 15:00:00,68.38,68.42,68.31,68.34,116604.0,47.2014,47.229,47.1531,47.1738,116604.0
2016-11-01 15:05:00,68.35,68.4,68.34,68.38,88666.0,47.1807,47.2152,47.1738,47.2014,88666.0
2016-11-01 15:10:00,68.37,68.41,68.32,68.39,237432.0,47.1945,47.2221,47.16,47.2083,237432.0
2016-11-01 15:15:00,68.38,68.51,68.36,68.47,163336.0,47.2014,47.2911,47.1876,47.2635,163336.0
2016-11-01 15:20:00,68.47,68.47,68.35,68.4,122151.0,47.2635,47.2635,47.1807,47.2152,122151.0
2016-11-01 15:25:00,68.4,68.52,68.39,68.52,348966.0,47.2152,47.298,47.2083,47.298,348966.0
2016-11-01 15:30:00,68.52,68.55,68.43,68.45,180149.0,47.298,47.3187,47.2359,47.2497,180149.0
2016-11-01 15:35:00,68.44,68.54,68.39,68.54,182182.0,47.2428,47.3118,47.2083,47.3118,182182.0
2016-11-01 15:40:00,68.53,68.57,68.47,68.51,159299.0,47.3049,47.3325,47.2635,47.2911,159299.0
2016-11-01 15:45:00,68.51,68.65,68.5,68.63,598646.0,47.2911,47.3878,47.2842,47.374,598646.0
2016-11-01 15:50:00,68.63,68.68,68.58,68.67,490603.0,47.374,47.4085,47.3394,47.4016,490603.0
2016-11-01 15:55:00,68.67,68.7,68.56,68.67,1132818.0,47.4016,47.4223,47.3256,47.4016,1132818.0
2016-11-02 09:30:00,68.0,68.12,67.81,68.05,447832.0,46.9391,47.0219,46.8079,46.9736,447832.0
2016-11-02 09:35:00,68.05,68.19,67.96,68.1,243204.0,46.9736,47.0702,46.9115,47.0081,243204.0
2016-11-02 09:40:00,68.1,68.15,68.03,68.1,199955.0,47.0081,47.0426,46.9598,47.0081,199955.0
2016-11-02 09:45:00,68.09,68.22,68.0,68.13,170544.0,47.0012,47.0909,46.9391,47.0288,170544.0
2016-11-02 09:50:00,68.12,68.17,67.99,68.06,153989.0,47.0219,47.0564,46.9322,46.9805,153989.0
2016-11-02 09:55:00,68.07,68.09,67.99,68.03,85744.0,46.9874,47.0012,46.9322,46.9598,85744.0
2016-11-02 10:00:00,68.02,68.04,67.82,67.93,192383.0,46.9529,46.9667,46.8148,46.8908,192383.0
2016-11-02 10:05:00,67.93,68.0,67.89,67.94,95219.0,46.8908,46.9391,46.8631,46.8977,95219.0
2016-11-02 10:10:00,67.94,67.95,67.85,67.88,100731.0,46.8977,46.9046,46.8355,46.8562,100731.0
2016-11-02 10:15:00,67.88,67.92,67.64,67.68,356177.0,46.8562,46.8839,46.6906,46.7182,356177.0
2016-11-02 10:20:00,67.68,67.77,67.65,67.7,200345.0,46.7182,46.7803,46.6975,46.732,200345.0
2016-11-02 10:25:00,67.7,67.84,67.66,67.8,282942.0,46.732,46.8286,46.7044,46.801,282942.0
2016-11-02 10:30:00,67.8,67.83,67.18,67.2,2771074.0,46.801,46.8217,46.373,46.3869,2771074.0
2016-11-02 10:35:00,67.2,67.43,67.12,67.41,568106.0,46.3869,46.5456,46.3316,46.5318,568106.0
2016-11-02 10:40:00,67.42,67.58,67.34,67.43,524970.0,46.5387,46.6492,46.4835,46.5456,524970.0
2016-11-02 10:45:00,67.43,67.43,67.27,67.29,252354.0,46.5456,46.5456,46.4352,46.449,252354.0
2016-11-02 10:50:00,67.28,67.28,67.03,67.2,568491.0,46.4421,46.4421,46.2695,46.3869,568491.0
2016-11-02 10:55:00,67.19,67.2,67.04,67.08,271348.0,46.38,46.3869,46.2764,46.304,271348.0
2016-11-02 11:00:00,67.09,67.15,67.05,67.07,244063.0,46.3109,46.3523,46.2833,46.2971,244063.0
2016-11-02 11:05:00,67.07,67.27,67.0,67.26,444808.0,46.2971,46.4352,46.2488,46.4283,444808.0
2016-11-02 11:10:00,67.26,67.4,67.18,67.37,257996.0,46.4283,46.5249,46.373,46.5042,257996.0
2016-11-02 11:15:00,67.36,67.43,67.29,67.43,204500.0,46.4973,46.5456,46.449,46.5456,204500.0
2016-11-02 11:20:00,67.44,67.59,67.44,67.56,217756.0,46.5525,46.6561,46.5525,46.6354,217756.0
2016-11-02 11:25:00,67.57,67.59,67.5,67.5,207863.0,46.6423,46.6561,46.5939,46.5939,207863.0
2016-11-02 11:30:00,67.51,67.54,67.43,67.46,153183.0,46.6008,46.6215,46.5456,46.5663,153183.0
2016-11-02 11:35:00,67.47,67.48,67.37,67.42,83677.0,46.5732,46.5801,46.5042,46.5387,83677.0
2016-11-02 11:40:00,67.42,67.52,67.41,67.52,149932.0,46.5387,46.6077,46.5318,46.6077,149932.0
2016-11-02 11:45:00,67.52,67.74,67.51,67.72,342764.0,46.6077,46.7596,46.6008,46.7458,342764.0
2016-11-02 11:50:00,67.72,67.74,67.6,67.61,222721.0,46.7458,46.7596,46.663,46.6699,222721.0
2016-11-02 11:55:00,67.6,67.69,67.56,67.6,128756.0,46.663,46.7251,46.6354,46.663,128756.0
2016-11-02 12:00:00,67.59,67.67,67.56,67.67,111356.0,46.6561,46.7113,46.6354,46.7113,111356.0
2016-11-02 12:05:00,67.67,67.73,67.62,67.68,141823.0,46.7113,46.7527,46.6768,46.7182,141823.0
2016-11-02 12:10:00,67.68,67.68,67.59,67.66,139749.0,46.7182,46.7182,46.6561,46.7044,139749.0
2016-11-02 12:15:00,67.65,67.77,67.64,67.76,192516.0,46.6975,46.7803,46.6906,46.7734,192516.0
2016-11-02 12:20:00,67.76,67.77,67.67,67.75,194941.0,46.7734,46.7803,46.7113,46.7665,194941.0
2016-11-02 12:25:00,67.75,67.76,67.65,67.74,142959.0,46.7665,46.7734,46.6975,46.7596,142959.0
2016-11-02 12:30:00,67.74,67.74,67.64,67.65,59316.0,46.7596,46.7596,46.6906,46.6975,59316.0
2016-11-02 12:35:00,67.65,67.72,67.62,67.71,171059.0,46.6975,46.7458,46.6768,46.7389,171059.0
2016-11-02 12:40:00,67.71,67.73,67.66,67.73,148983.0,46.7389,46.7527,46.7044,46.7527,148983.0
2016-11-02 12:45:00,67.73,67.79,67.71,67.78,214920.0,46.7527,46.7941,46.7389,46.7872,214920.0
2016-11-02 12:50:00,67.78,67.88,67.75,67.87,114202.0,46.7872,46.8562,46.7665,46.8493,114202.0
2016-11-02 12:55:00,67.88,67.97,67.88,67.96,144344.0,46.8562,46.9184,46.8562,46.9115,144344.0
2016-11-02 13:00:00,67.96,68.04,67.93,67.96,117681.0,46.9115,46.9667,46.8908,46.9115,117681.0
2016-11-02 13:05:00,67.95,67.97,67.81,67.82,86757.0,46.9046,46.9184,46.8079,46.8148,86757.0
2016-11-02 13:10:00,67.81,67.84,67.66,67.66,116297.0,46.8079,46.8286,46.7044,46.7044,116297.0
2016-11-02 13:15:00,67.67,67.7,67.64,67.66,63061.0,46.7113,46.732,46.6906,46.7044,63061.0
2016-11-02 13:20:00,67.65,67.67,67.59,67.67,58353.0,46.6975,46.7113,46.6561,46.7113,58353.0
2016-11-02 13:25:00,67.67,67.67,67.61,67.62,133298.0,46.7113,46.7113,46.6699,46.6768,133298.0
2016-11-02 13:30:00,67.61,67.66,67.57,67.59,105390.0,46.6699,46.7044,46.6423,46.6561,105390.0
2016-11-02 13:35:00,67.59,67.59,67.45,67.47,93100.0,46.6561,46.6561,46.5594,46.5732,93100.0
2016-11-02 13:40:00,67.47,67.54,67.47,67.51,44185.0,46.5732,46.6215,46.5732,46.6008,44185.0
2016-11-02 13:45:00,67.52,67.53,67.49,67.52,57309.0,46.6077,46.6146,46.587,46.6077,57309.0
2016-11-02 13:50:00,67.52,67.55,67.5,67.53,111802.0,46.6077,46.6285,46.5939,46.6146,111802.0
2016-11-02 13:55:00,67.53,67.62,67.52,67.61,91794.0,46.6146,46.6768,46.6077,46.6699,91794.0
2016-11-02 14:00:00,67.6,67.69,67.45,67.51,165714.0,46.663,46.7251,46.5594,46.6008,165714.0
2016-11-02 14:05:00,67.51,67.51,67.27,67.31,192997.0,46.6008,46.6008,46.4352,46.4628,192997.0
2016-11-02 14:10:00,67.31,67.49,67.3,67.44,279034.0,46.4628,46.587,46.4559,46.5525,279034.0
2016-11-02 14:15:00,67.44,67.51,67.36,67.48,166088.0,46.5525,46.6008,46.4973,46.5801,166088.0
2016-11-02 14:20:00,67.48,67.52,67.38,67.45,596298.0,46.5801,46.6077,46.5111,46.5594,596298.0
2016-11-02 14:25:00,67.45,67.6,67.45,67.52,394213.0,46.5594,46.663,46.5594,46.6077,394213.0
2016-11-02 14:30:00,67.51,67.59,67.5,67.58,124266.0,46.6008,46.6561,46.5939,46.6492,124266.0
2016-11-02 14:35:00,67.58,67.66,67.53,67.63,197752.0,46.6492,46.7044,46.6146,46.6837,197752.0
2016-11-02 14:40:00,67.63,67.7,67.63,67.7,314663.0,46.6837,46.732,46.6837,46.732,314663.0
2016-11-02 14:45:00,67.69,67.73,67.6,67.72,293113.0,46.7251,46.7527,46.663,46.7458,293113.0
2016-11-02 14:50:00,67.72,67.82,67.7,67.82,506364.0,46.7458,46.8148,46.732,46.8148,506364.0
2016-11-02 14:55:00,67.82,67.94,67.81,67.85,393193.0,46.8148,46.8977,46.8079,46.8355,393193.0
2016-11-02 15:00:00,67.86,68.04,67.82,68.04,516518.0,46.8424,46.9667,46.8148,46.9667,516518.0
2016-11-02 15:05:00,68.05,68.12,68.01,68.11,316610.0,46.9736,47.0219,46.946,47.015,316610.0
2016-11-02 15:10:00,68.12,68.13,67.96,67.99,167880.0,47.0219,47.0288,46.9115,46.9322,167880.0
2016-11-02 15:15:00,67.99,68.01,67.9,67.93,122406.0,46.9322,46.946,46.8701,46.8908,122406.0
2016-11-02 15:20:00,67.94,68.05,67.94,68.05,75807.0,46.8977,46.9736,46.8977,46.9736,75807.0
2016-11-02 15:25:00,68.05,68.16,68.03,68.07,299732.0,46.9736,47.0495,46.9598,46.9874,299732.0
2016-11-02 15:30:00,68.08,68.08,68.01,68.02,204174.0,46.9943,46.9943,46.946,46.9529,204174.0
2016-11-02 15:35:00,68.02,68.04,67.94,67.95,144543.0,46.9529,46.9667,46.8977,46.9046,144543.0
2016-11-02 15:40:00,67.95,67.98,67.92,67.97,186950.0,46.9046,46.9253,46.8839,46.9184,186950.0
2016-11-02 15:45:00,67.97,68.02,67.89,68.02,197318.0,46.9184,46.9529,46.8631,46.9529,197318.0
2016-11-02 15:50:00,68.01,68.05,67.88,67.91,242204.0,46.946,46.9736,46.8562,46.877,242204.0
2016-11-02 15:55:00,67.9,67.92,67.78,67.83,727011.0,46.8701,46.8839,46.7872,46.8217,727011.0
2016-11-03 09:30:00,67.87,68.17,67.87,68.06,556800.0,46.8493,47.0564,46.8493,46.9805,556800.0
2016-11-03 09:35:00,68.05,68.19,68.0,68.06,204624.0,46.9736,47.0702,46.9391,46.9805,204624.0
2016-11-03 09:40:00,68.07,68.18,68.05,68.13,151021.0,46.9874,47.0633,46.9736,47.0288,151021.0
2016-11-03 09:45:00,68.14,68.26,68.0,68.05,184265.0,47.0357,47.1186,46.9391,46.9736,184265.0
2016-11-03 09:50:00,68.06,68.08,67.95,67.96,172939.0,46.9805,46.9943,46.9046,46.9115,172939.0
2016-11-03 09:55:00,67.97,68.11,67.97,68.1,219775.0,46.9184,47.015,46.9184,47.0081,219775.0
2016-11-03 10:00:00,68.09,68.16,67.92,67.94,199835.0,47.0012,47.0495,46.8839,46.8977,199835.0
2016-11-03 10:05:00,67.94,67.96,67.87,67.92,180976.0,46.8977,46.9115,46.8493,46.8839,180976.0
2016-11-03 10:10:00,67.92,67.92,67.82,67.84,108515.0,46.8839,46.8839,46.8148,46.8286,108515.0
2016-11-03 10:15:00,67.83,67.86,67.75,67.82,232465.0,46.8217,46.8424,46.7665,46.8148,232465.0
2016-11-03 10:20:00,67.83,68.12,67.83,68.04,307797.0,46.8217,47.0219,46.8217,46.9667,307797.0
2016-11-03 10:25:00,68.03,68.09,67.99,68.0,112436.0,46.9598,47.0012,46.9322,46.9391,112436.0
2016-11-03 10:30:00,67.99,68.04,67.75,67.87,293853.0,46.9322,46.9667,46.7665,46.8493,293853.0
2016-11-03 10:35:00,67.87,68.01,67.85,67.85,121029.0,46.8493,46.946,46.8355,46.8355,121029.0
2016-11-03 10:40:00,67.85,67.95,67.81,67.92,80045.0,46.8355,46.9046,46.8079,46.8839,80045.0
2016-11-03 10:45:00,67.92,68.08,67.89,68.05,115863.0,46.8839,46.9943,46.8631,46.9736,115863.0
2016-11-03 10:50:00,68.05,68.1,67.97,68.05,71202.0,46.9736,47.0081,46.9184,46.9736,71202.0
2016-11-03 10:55:00,68.04,68.09,67.96,68.0,93562.0,46.9667,47.0012,46.9115,46.9391,93562.0
2016-11-03 11:00:00,67.99,68.03,67.88,67.92,92537.0,46.9322,46.9598,46.8562,46.8839,92537.0
2016-11-03 11:05:00,67.91,68.05,67.88,68.03,121285.0,46.877,46.9736,46.8562,46.9598,121285.0
2016-11-03 11:10:00,68.02,68.09,68.0,68.08,75049.0,46.9529,47.0012,46.9391,46.9943,75049.0
2016-11-03 11:15:00,68.08,68.09,67.88,67.95,220932.0,46.9943,47.0012,46.8562,46.9046,220932.0
2016-11-03 11:20:00,67.94,67.95,67.88,67.92,104371.0,46.8977,46.9046,46.8562,46.8839,104371.0
2016-11-03 11:25:00,67.92,68.11,67.92,68.05,89134.0,46.8839,47.015,46.8839,46.9736,89134.0
2016-11-03 11:30:00,68.06,68.14,68.04,68.12,62581.0,46.9805,47.0357,46.9667,47.0219,62581.0
2016-11-03 11:35:00,68.13,68.23,68.13,68.2,79024.0,47.0288,47.0978,47.0288,47.0771,79024.0
2016-11-03 11:40:00,68.2,68.2,68.07,68.09,44704.0,47.0771,47.0771,46.9874,47.0012,44704.0
2016-11-03 11:45:00,68.09,68.12,68.01,68.11,98505.0,47.0012,47.0219,46.946,47.015,98505.0
2016-11-03 11:50:00,68.11,68.18,68.08,68.17,315793.0,47.015,47.0633,46.9943,47.0564,315793.0
2016-11-03 11:55:00,68.17,68.18,68.09,68.12,117307.0,47.0564,47.0633,47.0012,47.0219,117307.0
2016-11-03 12:00:00,68.11,68.17,68.07,68.09,109061.0,47.015,47.0564,46.9874,47.0012,109061.0
2016-11-03 12:05:00,68.09,68.1,67.97,68.05,89578.0,47.0012,47.0081,46.9184,46.9736,89578.0
2016-11-03 12:10:00,68.06,68.12,67.95,67.95,85511.0,46.9805,47.0219,46.9046,46.9046,85511.0
2016-11-03 12:15:00,67.96,67.98,67.86,67.91,93708.0,46.9115,46.9253,46.8424,46.877,93708.0
2016-11-03 12:20:00,67.9,67.96,67.87,67.89,72932.0,46.8701,46.9115,46.8493,46.8631,72932.0
2016-11-03 12:25:00,67.89,67.95,67.81,67.82,78267.0,46.8631,46.9046,46.8079,46.8148,78267.0
2016-11-03 12:30:00,67.82,67.85,67.77,67.81,83632.0,46.8148,46.8355,46.7803,46.8079,83632.0
2016-11-03 12:35:00,67.81,67.81,67.64,67.68,94686.0,46.8079,46.8079,46.6906,46.7182,94686.0
2016-11-03 12:40:00,67.67,67.75,67.59,67.59,151910.0,46.7113,46.7665,46.6561,46.6561,151910.0
2016-11-03 12:45:00,67.59,67.6,67.5,67.51,80796.0,46.6561,46.663,46.5939,46.6008,80796.0
2016-11-03 12:50:00,67.51,67.64,67.51,67.58,155896.0,46.6008,46.6906,46.6008,46.6492,155896.0
2016-11-03 12:55:00,67.57,67.67,67.56,67.66,54594.0,46.6423,46.7113,46.6354,46.7044,54594.0
2016-11-03 13:00:00,67.66,67.66,67.59,67.66,85877.0,46.7044,46.7044,46.6561,46.7044,85877.0
2016-11-03 13:05:00,67.65,67.66,67.58,67.62,51089.0,46.6975,46.7044,46.6492,46.6768,51089.0
2016-11-03 13:10:00,67.61,67.66,67.6,67.62,62611.0,46.6699,46.7044,46.663,46.6768,62611.0
2016-11-03 13:15:00,67.62,67.64,67.56,67.64,43244.0,46.6768,46.6906,46.6354,46.6906,43244.0
2016-11-03 13:20:00,67.64,67.67,67.6,67.66,91126.0,46.6906,46.7113,46.663,46.7044,91126.0
2016-11-03 13:25:00,67.66,67.79,67.66,67.76,104638.0,46.7044,46.7941,46.7044,46.7734,104638.0
2016-11-03 13:30:00,67.75,67.75,67.64,67.7,86382.0,46.7665,46.7665,46.6906,46.732,86382.0
2016-11-03 13:35:00,67.69,67.75,67.67,67.75,56537.0,46.7251,46.7665,46.7113,46.7665,56537.0
2016-11-03 13:40:00,67.75,67.83,67.73,67.74,56471.0,46.7665,46.8217,46.7527,46.7596,56471.0
2016-11-03 13:45:00,67.74,67.82,67.71,67.8,63212.0,46.7596,46.8148,46.7389,46.801,63212.0
2016-11-03 13:50:00,67.81,67.85,67.71,67.85,66753.0,46.8079,46.8355,46.7389,46.8355,66753.0
2016-11-03 13:55:00,67.84,67.85,67.76,67.81,59353.0,46.8286,46.8355,46.7734,46.8079,59353.0
2016-11-03 14:00:00,67.81,67.92,67.77,67.92,73985.0,46.8079,46.8839,46.7803,46.8839,73985.0
2016-11-03 14:05:00,67.92,67.92,67.85,67.92,96752.0,46.8839,46.8839,46.8355,46.8839,96752.0
2016-11-03 14:10:00,67.92,67.96,67.9,67.94,68326.0,46.8839,46.9115,46.8701,46.8977,68326.0
2016-11-03 14:15:00,67.94,67.95,67.83,67.84,342376.0,46.8977,46.9046,46.8217,46.8286,342376.0
2016-11-03 14:20:00,67.84,67.94,67.83,67.92,77984.0,46.8286,46.8977,46.8217,46.8839,77984.0
2016-11-03 14:25:00,67.92,68.02,67.86,68.01,170327.0,46.8839,46.9529,46.8424,46.946,170327.0
2016-11-03 14:30:00,68.02,68.04,67.99,68.02,71536.0,46.9529,46.9667,46.9322,46.9529,71536.0
2016-11-03 14:35:00,68.02,68.05,67.96,67.99,49647.0,46.9529,46.9736,46.9115,46.9322,49647.0
2016-11-03 14:40:00,67.99,68.02,67.95,67.96,41251.0,46.9322,46.9529,46.9046,46.9115,41251.0
2016-11-03 14:45:00,67.95,67.97,67.89,67.96,56076.0,46.9046,46.9184,46.8631,46.9115,56076.0
2016-11-03 14:50:00,67.95,68.0,67.94,67.97,44064.0,46.9046,46.9391,46.8977,46.9184,44064.0
2016-11-03 14:55:00,67.97,68.04,67.95,68.04,44958.0,46.9184,46.9667,46.9046,46.9667,44958.0
2016-11-03 15:00:00,68.03,68.03,67.93,67.94,79286.0,46.9598,46.9598,46.8908,46.8977,79286.0
2016-11-03 15:05:00,67.93,68.02,67.92,67.99,166572.0,46.8908,46.9529,46.8839,46.9322,166572.0
2016-11-03 15:10:00,67.99,68.1,67.98,68.1,376548.0,46.9322,47.0081,46.9253,47.0081,376548.0
2016-11-03 15:15:00,68.09,68.15,68.01,68.04,122417.0,47.0012,47.0426,46.946,46.9667,122417.0
2016-11-03 15:20:00,68.04,68.08,68.0,68.0,64929.0,46.9667,46.9943,46.9391,46.9391,64929.0
2016-11-03 15:25:00,68.0,68.14,68.0,68.13,83538.0,46.9391,47.0357,46.9391,47.0288,83538.0
2016-11-03 15:30:00,68.14,68.14,67.98,67.98,184418.0,47.0357,47.0357,46.9253,46.9253,184418.0
2016-11-03 15:35:00,67.98,68.05,67.95,68.0,305369.0,46.9253,46.9736,46.9046,46.9391,305369.0
2016-11-03 15:40:00,67.98,68.02,67.91,67.92,200637.0,46.9253,46.9529,46.877,46.8839,200637.0
2016-11-03 15:45:00,67.91,68.01,67.9,67.99,254501.0,46.877,46.946,46.8701,46.9322,254501.0
2016-11-03 15:50:00,67.99,68.07,67.97,68.07,441696.0,46.9322,46.9874,46.9184,46.9874,441696.0
2016-11-03 15:55:00,68.07,68.16,68.06,68.11,913822.0,46.9874,47.0495,46.9805,47.015,913822.0
2016-11-04 09:30:00,67.8,68.19,67.76,67.89,702351.0,46.801,47.0702,46.7734,46.8631,702351.0
2016-11-04 09:35:00,67.9,67.94,67.78,67.87,394599.0,46.8701,46.8977,46.7872,46.8493,394599.0
2016-11-04 09:40:00,67.86,67.87,67.71,67.72,367075.0,46.8424,46.8493,46.7389,46.7458,367075.0
2016-11-04 09:45:00,67.72,67.87,67.71,67.77,229734.0,46.7458,46.8493,46.7389,46.7803,229734.0
2016-11-04 09:50:00,67.77,67.78,67.51,67.55,223951.0,46.7803,46.7872,46.6008,46.6285,223951.0
2016-11-04 09:55:00,67.55,67.58,67.36,67.45,302192.0,46.6285,46.6492,46.4973,46.5594,302192.0
2016-11-04 10:00:00,67.45,67.68,67.42,67.67,342698.0,46.5594,46.7182,46.5387,46.7113,342698.0
2016-11-04 10:05:00,67.67,67.71,67.55,67.59,250837.0,46.7113,46.7389,46.6285,46.6561,250837.0
2016-11-04 10:10:00,67.59,67.63,67.44,67.47,529854.0,46.6561,46.6837,46.5525,46.5732,529854.0
2016-11-04 10:15:00,67.46,67.55,67.43,67.54,128707.0,46.5663,46.6285,46.5456,46.6215,128707.0
2016-11-04 10:20:00,67.54,67.62,67.51,67.61,126638.0,46.6215,46.6768,46.6008,46.6699,126638.0
2016-11-04 10:25:00,67.61,67.73,67.56,67.59,193231.0,46.6699,46.7527,46.6354,46.6561,193231.0
2016-11-04 10:30:00,67.59,68.12,67.52,67.94,2148217.0,46.6561,47.0219,46.6077,46.8977,2148217.0
2016-11-04 10:35:00,67.94,68.18,67.85,68.17,574385.0,46.8977,47.0633,46.8355,47.0564,574385.0
2016-11-04 10:40:00,68.17,68.38,68.12,68.17,492119.0,47.0564,47.2014,47.0219,47.0564,492119.0
2016-11-04 10:45:00,68.17,68.25,68.09,68.17,311283.0,47.0564,47.1116,47.0012,47.0564,311283.0
2016-11-04 10:50:00,68.17,68.28,68.15,68.15,167470.0,47.0564,47.1324,47.0426,47.0426,167470.0
2016-11-04 10:55:00,68.15,68.16,68.01,68.06,428876.0,47.0426,47.0495,46.946,46.9805,428876.0
2016-11-04 11:00:00,68.07,68.34,68.0,68.33,718835.0,46.9874,47.1738,46.9391,47.1669,718835.0
2016-11-04 11:05:00,68.33,68.37,68.18,68.26,158477.0,47.1669,47.1945,47.0633,47.1186,158477.0
2016-11-04 11:10:00,68.27,68.46,68.23,68.45,394698.0,47.1255,47.2566,47.0978,47.2497,394698.0
2016-11-04 11:15:00,68.44,68.45,68.21,68.23,331996.0,47.2428,47.2497,47.084,47.0978,331996.0
2016-11-04 11:20:00,68.23,68.24,68.1,68.15,278723.0,47.0978,47.1047,47.0081,47.0426,278723.0
2016-11-04 11:25:00,68.14,68.14,68.02,68.06,112698.0,47.0357,47.0357,46.9529,46.9805,112698.0
2016-11-04 11:30:00,68.06,68.07,67.86,68.01,194885.0,46.9805,46.9874,46.8424,46.946,194885.0
2016-11-04 11:35:00,68.0,68.0,67.83,67.93,87996.0,46.9391,46.9391,46.8217,46.8908,87996.0
2016-11-04 11:40:00,67.93,68.09,67.89,68.03,162687.0,46.8908,47.0012,46.8631,46.9598,162687.0
2016-11-04 11:45:00,68.04,68.08,67.99,68.02,196515.0,46.9667,46.9943,46.9322,46.9529,196515.0
2016-11-04 11:50:00,68.01,68.04,67.91,68.02,125250.0,46.946,46.9667,46.877,46.9529,125250.0
2016-11-04 11:55:00,68.02,68.05,67.83,67.87,378621.0,46.9529,46.9736,46.8217,46.8493,378621.0
2016-11-04 12:00:00,67.88,67.97,67.84,67.9,168870.0,46.8562,46.9184,46.8286,46.8701,168870.0
2016-11-04 12:05:00,67.9,67.98,67.83,67.96,118599.0,46.8701,46.9253,46.8217,46.9115,118599.0
2016-11-04 12:10:00,67.94,68.23,67.91,68.23,121429.0,46.8977,47.0978,46.877,47.0978,121429.0
2016-11-04 12:15:00,68.22,68.28,68.12,68.12,100545.0,47.0909,47.1324,47.0219,47.0219,100545.0
2016-11-04 12:20:00,68.12,68.17,68.05,68.08,98504.0,47.0219,47.0564,46.9736,46.9943,98504.0
2016-11-04 12:25:00,68.08,68.14,68.04,68.1,130940.0,46.9943,47.0357,46.9667,47.0081,130940.0
2016-11-04 12:30:00,68.11,68.16,68.06,68.08,65262.0,47.015,47.0495,46.9805,46.9943,65262.0
2016-11-04 12:35:00,68.08,68.11,68.02,68.03,58033.0,46.9943,47.015,46.9529,46.9598,58033.0
2016-11-04 12:40:00,68.02,68.11,67.97,68.07,40779.0,46.9529,47.015,46.9184,46.9874,40779.0
2016-11-04 12:45:00,68.07,68.14,68.02,68.12,68216.0,46.9874,47.0357,46.9529,47.0219,68216.0
2016-11-04 12:50:00,68.12,68.17,68.09,68.1,49680.0,47.0219,47.0564,47.0012,47.0081,49680.0
2016-11-04 12:55:00,68.11,68.16,68.08,68.14,24474.0,47.015,47.0495,46.9943,47.0357,24474.0
2016-11-04 13:00:00,68.14,68.23,68.11,68.23,61779.0,47.0357,47.0978,47.015,47.0978,61779.0
2016-11-04 13:05:00,68.22,68.28,68.21,68.24,77619.0,47.0909,47.1324,47.084,47.1047,77619.0
2016-11-04 13:10:00,68.25,68.32,68.23,68.25,45619.0,47.1116,47.16,47.0978,47.1116,45619.0
2016-11-04 13:15:00,68.25,68.25,68.17,68.21,144717.0,47.1116,47.1116,47.0564,47.084,144717.0
2016-11-04 13:20:00,68.21,68.24,68.16,68.19,116667.0,47.084,47.1047,47.0495,47.0702,116667.0
2016-11-04 13:25:00,68.18,68.22,68.14,68.14,92384.0,47.0633,47.0909,47.0357,47.0357,92384.0
2016-11-04 13:30:00,68.14,68.18,68.12,68.13,47623.0,47.0357,47.0633,47.0219,47.0288,47623.0
2016-11-04 13:35:00,68.13,68.18,68.12,68.18,51253.0,47.0288,47.0633,47.0219,47.0633,51253.0
2016-11-04 13:40:00,68.18,68.23,68.15,68.17,75759.0,47.0633,47.0978,47.0426,47.0564,75759.0
2016-11-04 13:45:00,68.16,68.21,68.15,68.18,52419.0,47.0495,47.084,47.0426,47.0633,52419.0
2016-11-04 13:50:00,68.18,68.25,68.17,68.2,32126.0,47.0633,47.1116,47.0564,47.0771,32126.0
2016-11-04 13:55:00,68.21,68.28,68.2,68.28,96085.0,47.084,47.1324,47.0771,47.1324,96085.0
2016-11-04 14:00:00,68.27,68.28,68.16,68.22,59904.0,47.1255,47.1324,47.0495,47.0909,59904.0
2016-11-04 14:05:00,68.22,68.24,68.19,68.2,72864.0,47.0909,47.1047,47.0702,47.0771,72864.0
2016-11-04 14:10:00,68.19,68.3,68.19,68.26,116886.0,47.0702,47.1462,47.0702,47.1186,116886.0
2016-11-04 14:15:00,68.26,68.29,68.24,68.27,48403.0,47.1186,47.1393,47.1047,47.1255,48403.0
2016-11-04 14:20:00,68.26,68.26,68.17,68.19,57007.0,47.1186,47.1186,47.0564,47.0702,57007.0
2016-11-04 14:25:00,68.19,68.24,68.1,68.21,171962.0,47.0702,47.1047,47.0081,47.084,171962.0
2016-11-04 14:30:00,68.21,68.22,68.15,68.19,129443.0,47.084,47.0909,47.0426,47.0702,129443.0
2016-11-04 14:35:00,68.18,68.18,68.11,68.11,309786.0,47.0633,47.0633,47.015,47.015,309786.0
2016-11-04 14:40:00,68.11,68.15,68.08,68.13,87752.0,47.015,47.0426,46.9943,47.0288,87752.0
2016-11-04 14:45:00,68.13,68.16,68.03,68.04,29318.0,47.0288,47.0495,46.9598,46.9667,29318.0
2016-11-04 14:50:00,68.04,68.12,68.04,68.05,59048.0,46.9667,47.0219,46.9667,46.9736,59048.0
2016-11-04 14:55:00,68.04,68.05,67.98,68.01,261734.0,46.9667,46.9736,46.9253,46.946,261734.0
2016-11-04 15:00:00,68.0,68.0,67.87,67.89,148058.0,46.9391,46.9391,46.8493,46.8631,148058.0
2016-11-04 15:05:00,67.9,67.92,67.84,67.84,105719.0,46.8701,46.8839,46.8286,46.8286,105719.0
2016-11-04 15:10:00,67.84,68.01,67.81,67.92,171957.0,46.8286,46.946,46.8079,46.8839,171957.0
2016-11-04 15:15:00,67.91,68.01,67.9,67.95,104534.0,46.877,46.946,46.8701,46.9046,104534.0
2016-11-04 15:20:00,67.95,67.96,67.91,67.94,91751.0,46.9046,46.9115,46.877,46.8977,91751.0
2016-11-04 15:25:00,67.93,67.99,67.92,67.96,62078.0,46.8908,46.9322,46.8839,46.9115,62078.0
2016-11-04 15:30:00,67.96,67.97,67.89,67.9,161282.0,46.9115,46.9184,46.8631,46.8701,161282.0
2016-11-04 15:35:00,67.89,67.92,67.81,67.9,103030.0,46.8631,46.8839,46.8079,46.8701,103030.0
2016-11-04 15:40:00,67.9,67.91,67.84,67.89,185344.0,46.8701,46.877,46.8286,46.8631,185344.0
2016-11-04 15:45:00,67.88,67.88,67.78,67.81,154281.0,46.8562,46.8562,46.7872,46.8079,154281.0
2016-11-04 15:50:00,67.8,67.83,67.74,67.81,382354.0,46.801,46.8217,46.7596,46.8079,382354.0
2016-11-04 15:55:00,67.81,67.86,67.76,67.77,599252.0,46.8079,46.8424,46.7734,46.7803,599252.0
2016-11-07 09:30:00,68.58,68.86,68.54,68.81,783051.0,47.3394,47.5327,47.3118,47.4982,783051.0
2016-11-07 09:35:00,68.8,68.84,68.54,68.79,331709.0,47.4913,47.5189,47.3118,47.4844,331709.0
2016-11-07 09:40:00,68.78,68.79,68.7,68.74,249429.0,47.4775,47.4844,47.4223,47.4499,249429.0
2016-11-07 09:45:00,68.75,68.84,68.75,68.78,133260.0,47.4568,47.5189,47.4568,47.4775,133260.0
2016-11-07 09:50:00,68.79,68.9,68.77,68.88,119355.0,47.4844,47.5603,47.4706,47.5465,119355.0
2016-11-07 09:55:00,68.88,68.89,68.82,68.85,131428.0,47.5465,47.5534,47.5051,47.5258,131428.0
2016-11-07 10:00:00,68.85,68.92,68.78,68.86,118795.0,47.5258,47.5741,47.4775,47.5327,118795.0
2016-11-07 10:05:00,68.87,68.95,68.86,68.94,240998.0,47.5396,47.5948,47.5327,47.5879,240998.0
2016-11-07 10:10:00,68.94,68.98,68.86,68.91,174515.0,47.5879,47.6156,47.5327,47.5672,174515.0
2016-11-07 10:15:00,68.92,68.99,68.84,68.99,244896.0,47.5741,47.6225,47.5189,47.6225,244896.0
2016-11-07 10:20:00,69.0,69.1,68.95,69.04,265084.0,47.6294,47.6984,47.5948,47.657,265084.0
2016-11-07 10:25:00,69.03,69.04,68.95,69.03,133672.0,47.6501,47.657,47.5948,47.6501,133672.0
2016-11-07 10:30:00,69.03,69.06,68.94,68.99,175298.0,47.6501,47.6708,47.5879,47.6225,175298.0
2016-11-07 10:35:00,69.01,69.04,68.87,68.89,222047.0,47.6363,47.657,47.5396,47.5534,222047.0
2016-11-07 10:40:00,68.89,68.92,68.73,68.78,193678.0,47.5534,47.5741,47.443,47.4775,193678.0
2016-11-07 10:45:00,68.79,68.81,68.69,68.69,70777.0,47.4844,47.4982,47.4154,47.4154,70777.0
2016-11-07 10:50:00,68.69,68.86,68.64,68.82,144014.0,47.4154,47.5327,47.3809,47.5051,144014.0
2016-11-07 10:55:00,68.83,68.98,68.78,68.95,334112.0,47.512,47.6156,47.4775,47.5948,334112.0
2016-11-07 11:00:00,68.96,68.97,68.8,68.8,143693.0,47.6017,47.6087,47.4913,47.4913,143693.0
2016-11-07 11:05:00,68.79,68.89,68.79,68.89,90923.0,47.4844,47.5534,47.4844,47.5534,90923.0
2016-11-07 11:10:00,68.89,69.04,68.89,68.96,161660.0,47.5534,47.657,47.5534,47.6017,161660.0
2016-11-07 11:15:00,68.96,69.04,68.89,69.01,177563.0,47.6017,47.657,47.5534,47.6363,177563.0
2016-11-07 11:20:00,69.01,69.03,68.93,68.93,560042.0,47.6363,47.6501,47.581,47.581,560042.0
2016-11-07 11:25:00,68.93,68.97,68.9,68.94,136791.0,47.581,47.6087,47.5603,47.5879,136791.0
2016-11-07 11:30:00,68.94,69.0,68.93,68.98,98436.0,47.5879,47.6294,47.581,47.6156,98436.0
2016-11-07 11:35:00,68.98,69.0,68.9,68.98,106269.0,47.6156,47.6294,47.5603,47.6156,106269.0
2016-11-07 11:40:00,68.97,69.0,68.95,68.98,169082.0,47.6087,47.6294,47.5948,47.6156,169082.0
2016-11-07 11:45:00,68.97,69.02,68.94,68.96,119767.0,47.6087,47.6432,47.5879,47.6017,119767.0
2016-11-07 11:50:00,68.96,69.08,68.94,69.02,180446.0,47.6017,47.6846,47.5879,47.6432,180446.0
2016-11-07 11:55:00,69.02,69.04,68.99,69.02,72197.0,47.6432,47.657,47.6225,47.6432,72197.0
2016-11-07 12:00:00,69.03,69.05,68.93,68.93,179472.0,47.6501,47.6639,47.581,47.581,179472.0
2016-11-07 12:05:00,68.93,69.0,68.93,68.96,66287.0,47.581,47.6294,47.581,47.6017,66287.0
2016-11-07 12:10:00,68.95,68.99,68.94,68.98,36381.0,47.5948,47.6225,47.5879,47.6156,36381.0
2016-11-07 12:15:00,68.99,69.02,68.94,69.0,44590.0,47.6225,47.6432,47.5879,47.6294,44590.0
2016-11-07 12:20:00,69.01,69.08,68.97,69.0,65907.0,47.6363,47.6846,47.6087,47.6294,65907.0
2016-11-07 12:25:00,69.0,69.01,68.95,68.98,43499.0,47.6294,47.6363,47.5948,47.6156,43499.0
2016-11-07 12:30:00,68.99,69.01,68.97,68.97,45025.0,47.6225,47.6363,47.6087,47.6087,45025.0
2016-11-07 12:35:00,68.97,68.98,68.9,68.92,64627.0,47.6087,47.6156,47.5603,47.5741,64627.0
2016-11-07 12:40:00,68.91,68.93,68.87,68.93,70888.0,47.5672,47.581,47.5396,47.581,70888.0
2016-11-07 12:45:00,68.93,68.95,68.88,68.9,56930.0,47.581,47.5948,47.5465,47.5603,56930.0
2016-11-07 12:50:00,68.91,68.96,68.87,68.91,169551.0,47.5672,47.6017,47.5396,47.5672,169551.0
2016-11-07 12:55:00,68.91,68.94,68.9,68.93,45262.0,47.5672,47.5879,47.5603,47.581,45262.0
2016-11-07 13:00:00,68.94,68.95,68.89,68.91,62045.0,47.5879,47.5948,47.5534,47.5672,62045.0
2016-11-07 13:05:00,68.91,68.94,68.9,68.93,125550.0,47.5672,47.5879,47.5603,47.581,125550.0
2016-11-07 13:10:00,68.93,68.93,68.84,68.86,68216.0,47.581,47.581,47.5189,47.5327,68216.0
2016-11-07 13:15:00,68.86,68.91,68.85,68.91,37112.0,47.5327,47.5672,47.5258,47.5672,37112.0
2016-11-07 13:20:00,68.9,68.93,68.89,68.9,70153.0,47.5603,47.581,47.5534,47.5603,70153.0
2016-11-07 13:25:00,68.91,68.95,68.88,68.9,58443.0,47.5672,47.5948,47.5465,47.5603,58443.0
2016-11-07 13:30:00,68.9,68.93,68.87,68.89,67500.0,47.5603,47.581,47.5396,47.5534,67500.0
2016-11-07 13:35:00,68.88,68.97,68.88,68.95,48733.0,47.5465,47.6087,47.5465,47.5948,48733.0
2016-11-07 13:40:00,68.96,68.98,68.94,68.97,41619.0,47.6017,47.6156,47.5879,47.6087,41619.0
2016-11-07 13:45:00,68.98,69.03,68.97,69.0,207360.0,47.6156,47.6501,47.6087,47.6294,207360.0
2016-11-07 13:50:00,69.01,69.1,69.0,69.08,92455.0,47.6363,47.6984,47.6294,47.6846,92455.0
2016-11-07 13:55:00,69.08,69.13,69.06,69.13,94401.0,47.6846,47.7191,47.6708,47.7191,94401.0
2016-11-07 14:00:00,69.12,69.12,69.04,69.06,169497.0,47.7122,47.7122,47.657,47.6708,169497.0
2016-11-07 14:05:00,69.05,69.05,68.97,68.99,49828.0,47.6639,47.6639,47.6087,47.6225,49828.0
2016-11-07 14:10:00,69.0,69.06,68.99,69.02,93965.0,47.6294,47.6708,47.6225,47.6432,93965.0
2016-11-07 14:15:00,69.02,69.09,69.02,69.08,54456.0,47.6432,47.6915,47.6432,47.6846,54456.0
2016-11-07 14:20:00,69.07,69.09,69.03,69.03,27944.0,47.6777,47.6915,47.6501,47.6501,27944.0
2016-11-07 14:25:00,69.03,69.17,69.03,69.15,120409.0,47.6501,47.7467,47.6501,47.7329,120409.0
2016-11-07 14:30:00,69.15,69.17,69.05,69.06,112387.0,47.7329,47.7467,47.6639,47.6708,112387.0
2016-11-07 14:35:00,69.06,69.07,69.02,69.06,73959.0,47.6708,47.6777,47.6432,47.6708,73959.0
2016-11-07 14:40:00,69.05,69.06,68.97,68.98,80795.0,47.6639,47.6708,47.6087,47.6156,80795.0
2016-11-07 14:45:00,68.98,68.98,68.92,68.92,62421.0,47.6156,47.6156,47.5741,47.5741,62421.0
2016-11-07 14:50:00,68.93,68.96,68.91,68.95,124429.0,47.581,47.6017,47.5672,47.5948,124429.0
2016-11-07 14:55:00,68.96,68.98,68.94,68.98,44013.0,47.6017,47.6156,47.5879,47.6156,44013.0
2016-11-07 15:00:00,68.98,68.99,68.89,68.97,62011.0,47.6156,47.6225,47.5534,47.6087,62011.0
2016-11-07 15:05:00,68.96,68.98,68.93,68.95,49940.0,47.6017,47.6156,47.581,47.5948,49940.0
2016-11-07 15:10:00,68.95,68.97,68.9,68.92,47374.0,47.5948,47.6087,47.5603,47.5741,47374.0
2016-11-07 15:15:00,68.92,69.0,68.91,68.95,80652.0,47.5741,47.6294,47.5672,47.5948,80652.0
2016-11-07 15:20:00,68.96,68.98,68.89,68.98,125206.0,47.6017,47.6156,47.5534,47.6156,125206.0
2016-11-07 15:25:00,68.98,68.98,68.92,68.96,85179.0,47.6156,47.6156,47.5741,47.6017,85179.0
2016-11-07 15:30:00,68.96,68.97,68.87,68.9,155707.0,47.6017,47.6087,47.5396,47.5603,155707.0
2016-11-07 15:35:00,68.89,68.93,68.84,68.92,421663.0,47.5534,47.581,47.5189,47.5741,421663.0
2016-11-07 15:40:00,68.92,68.99,68.91,68.96,274572.0,47.5741,47.6225,47.5672,47.6017,274572.0
2016-11-07 15:45:00,68.97,69.11,68.96,69.11,377533.0,47.6087,47.7053,47.6017,47.7053,377533.0
2016-11-07 15:50:00,69.1,69.18,69.08,69.17,302620.0,47.6984,47.7536,47.6846,47.7467,302620.0
2016-11-07 15:55:00,69.16,69.25,69.14,69.22,1029188.0,47.7398,47.8019,47.726,47.7812,1029188.0
2016-11-08 09:30:00,68.89,69.02,68.86,68.97,327891.0,47.5534,47.6432,47.5327,47.6087,327891.0
2016-11-08 09:35:00,68.97,69.16,68.93,69.14,242634.0,47.6087,47.7398,47.581,47.726,242634.0
2016-11-08 09:40:00,69.14,69.16,68.97,69.0,269000.0,47.726,47.7398,47.6087,47.6294,269000.0
2016-11-08 09:45:00,69.0,69.02,68.93,68.96,172235.0,47.6294,47.6432,47.581,47.6017,172235.0
2016-11-08 09:50:00,68.96,68.98,68.88,68.94,97686.0,47.6017,47.6156,47.5465,47.5879,97686.0
2016-11-08 09:55:00,68.95,68.95,68.82,68.82,78930.0,47.5948,47.5948,47.5051,47.5051,78930.0
2016-11-08 10:00:00,68.82,68.93,68.79,68.92,200117.0,47.5051,47.581,47.4844,47.5741,200117.0
2016-11-08 10:05:00,68.92,68.92,68.82,68.83,88220.0,47.5741,47.5741,47.5051,47.512,88220.0
2016-11-08 10:10:00,68.83,68.9,68.82,68.88,107497.0,47.512,47.5603,47.5051,47.5465,107497.0
2016-11-08 10:15:00,68.88,69.02,68.86,69.0,209410.0,47.5465,47.6432,47.5327,47.6294,209410.0
2016-11-08 10:20:00,68.99,69.09,68.98,69.08,173539.0,47.6225,47.6915,47.6156,47.6846,173539.0
2016-11-08 10:25:00,69.09,69.16,69.06,69.14,66897.0,47.6915,47.7398,47.6708,47.726,66897.0
2016-11-08 10:30:00,69.13,69.22,69.12,69.13,89923.0,47.7191,47.7812,47.7122,47.7191,89923.0
2016-11-08 10:35:00,69.13,69.15,69.07,69.14,87377.0,47.7191,47.7329,47.6777,47.726,87377.0
2016-11-08 10:40:00,69.14,69.16,69.04,69.15,150598.0,47.726,47.7398,47.657,47.7329,150598.0
2016-11-08 10:45:00,69.15,69.43,69.15,69.41,446855.0,47.7329,47.9262,47.7329,47.9124,446855.0
2016-11-08 10:50:00,69.41,69.49,69.34,69.35,155954.0,47.9124,47.9676,47.8641,47.871,155954.0
2016-11-08 10:55:00,69.35,69.37,69.27,69.36,168373.0,47.871,47.8848,47.8157,47.8779,168373.0
2016-11-08 11:00:00,69.36,69.39,69.31,69.35,128044.0,47.8779,47.8986,47.8433,47.871,128044.0
2016-11-08 11:05:00,69.35,69.42,69.35,69.4,139566.0,47.871,47.9193,47.871,47.9055,139566.0
2016-11-08 11:10:00,69.4,69.54,69.35,69.54,153145.0,47.9055,48.0021,47.871,48.0021,153145.0
2016-11-08 11:15:00,69.54,69.61,69.53,69.53,138091.0,48.0021,48.0504,47.9952,47.9952,138091.0
2016-11-08 11:20:00,69.54,69.71,69.52,69.55,247703.0,48.0021,48.1195,47.9883,48.009,247703.0
2016-11-08 11:25:00,69.56,69.57,69.4,69.42,143240.0,48.0159,48.0228,47.9055,47.9193,143240.0
2016-11-08 11:30:00,69.42,69.6,69.4,69.54,166492.0,47.9193,48.0435,47.9055,48.0021,166492.0
2016-11-08 11:35:00,69.54,69.55,69.35,69.36,133520.0,48.0021,48.009,47.871,47.8779,133520.0
2016-11-08 11:40:00,69.35,69.36,69.31,69.34,89580.0,47.871,47.8779,47.8433,47.8641,89580.0
2016-11-08 11:45:00,69.34,69.43,69.32,69.37,220096.0,47.8641,47.9262,47.8502,47.8848,220096.0
2016-11-08 11:50:00,69.37,69.38,69.3,69.33,130655.0,47.8848,47.8917,47.8364,47.8572,130655.0
2016-11-08 11:55:00,69.32,69.42,69.29,69.42,93526.0,47.8502,47.9193,47.8295,47.9193,93526.0
2016-11-08 12:00:00,69.43,69.47,69.32,69.33,100104.0,47.9262,47.9538,47.8502,47.8572,100104.0
2016-11-08 12:05:00,69.33,69.43,69.32,69.37,85616.0,47.8572,47.9262,47.8502,47.8848,85616.0
2016-11-08 12:10:00,69.39,69.49,69.35,69.48,103842.0,47.8986,47.9676,47.871,47.9607,103842.0
2016-11-08 12:15:00,69.49,69.55,69.43,69.49,105622.0,47.9676,48.009,47.9262,47.9676,105622.0
2016-11-08 12:20:00,69.48,69.52,69.45,69.49,55679.0,47.9607,47.9883,47.94,47.9676,55679.0
2016-11-08 12:25:00,69.49,69.53,69.47,69.48,56021.0,47.9676,47.9952,47.9538,47.9607,56021.0
2016-11-08 12:30:00,69.47,69.47,69.41,69.45,59620.0,47.9538,47.9538,47.9124,47.94,59620.0
2016-11-08 12:35:00,69.44,69.5,69.44,69.47,50012.0,47.9331,47.9745,47.9331,47.9538,50012.0
2016-11-08 12:40:00,69.47,69.6,69.45,69.58,50861.0,47.9538,48.0435,47.94,48.0297,50861.0
2016-11-08 12:45:00,69.57,69.6,69.55,69.59,55334.0,48.0228,48.0435,48.009,48.0366,55334.0
2016-11-08 12:50:00,69.58,69.64,69.54,69.63,89118.0,48.0297,48.0711,48.0021,48.0642,89118.0
2016-11-08 12:55:00,69.64,69.7,69.6,69.66,100540.0,48.0711,48.1126,48.0435,48.0849,100540.0
2016-11-08 13:00:00,69.67,69.7,69.66,69.67,80872.0,48.0918,48.1126,48.0849,48.0918,80872.0
2016-11-08 13:05:00,69.67,69.7,69.52,69.56,83959.0,48.0918,48.1126,47.9883,48.0159,83959.0
2016-11-08 13:10:00,69.55,69.64,69.55,69.59,86358.0,48.009,48.0711,48.009,48.0366,86358.0
2016-11-08 13:15:00,69.58,69.6,69.46,69.48,102848.0,48.0297,48.0435,47.9469,47.9607,102848.0
2016-11-08 13:20:00,69.48,69.53,69.47,69.48,40746.0,47.9607,47.9952,47.9538,47.9607,40746.0
2016-11-08 13:25:00,69.48,69.55,69.48,69.55,50947.0,47.9607,48.009,47.9607,48.009,50947.0
2016-11-08 13:30:00,69.56,69.66,69.55,69.63,82253.0,48.0159,48.0849,48.009,48.0642,82253.0
2016-11-08 13:35:00,69.62,69.67,69.61,69.64,77436.0,48.0573,48.0918,48.0504,48.0711,77436.0
2016-11-08 13:40:00,69.65,69.66,69.61,69.63,82718.0,48.078,48.0849,48.0504,48.0642,82718.0
2016-11-08 13:45:00,69.62,69.63,69.56,69.59,81000.0,48.0573,48.0642,48.0159,48.0366,81000.0
2016-11-08 13:50:00,69.58,69.64,69.55,69.63,46532.0,48.0297,48.0711,48.009,48.0642,46532.0
2016-11-08 13:55:00,69.62,69.64,69.58,69.58,39436.0,48.0573,48.0711,48.0297,48.0297,39436.0
2016-11-08 14:00:00,69.58,69.58,69.44,69.44,53301.0,48.0297,48.0297,47.9331,47.9331,53301.0
2016-11-08 14:05:00,69.43,69.45,69.34,69.35,65302.0,47.9262,47.94,47.8641,47.871,65302.0
2016-11-08 14:10:00,69.34,69.4,69.3,69.31,70220.0,47.8641,47.9055,47.8364,47.8433,70220.0
2016-11-08 14:15:00,69.31,69.35,69.25,69.34,78879.0,47.8433,47.871,47.8019,47.8641,78879.0
2016-11-08 14:20:00,69.34,69.42,69.3,69.36,118429.0,47.8641,47.9193,47.8364,47.8779,118429.0
2016-11-08 14:25:00,69.36,69.4,69.28,69.3,87577.0,47.8779,47.9055,47.8226,47.8364,87577.0
2016-11-08 14:30:00,69.29,69.29,69.2,69.22,63805.0,47.8295,47.8295,47.7674,47.7812,63805.0
2016-11-08 14:35:00,69.21,69.21,69.17,69.19,61935.0,47.7743,47.7743,47.7467,47.7605,61935.0
2016-11-08 14:40:00,69.2,69.24,69.12,69.13,53690.0,47.7674,47.795,47.7122,47.7191,53690.0
2016-11-08 14:45:00,69.13,69.16,69.08,69.15,90833.0,47.7191,47.7398,47.6846,47.7329,90833.0
2016-11-08 14:50:00,69.16,69.18,69.11,69.12,111515.0,47.7398,47.7536,47.7053,47.7122,111515.0
2016-11-08 14:55:00,69.12,69.13,69.06,69.1,70594.0,47.7122,47.7191,47.6708,47.6984,70594.0
2016-11-08 15:00:00,69.1,69.15,69.1,69.14,62530.0,47.6984,47.7329,47.6984,47.726,62530.0
2016-11-08 15:05:00,69.14,69.32,69.14,69.32,126195.0,47.726,47.8502,47.726,47.8502,126195.0
2016-11-08 15:10:00,69.32,69.35,69.29,69.31,75495.0,47.8502,47.871,47.8295,47.8433,75495.0
2016-11-08 15:15:00,69.32,69.35,69.3,69.35,153392.0,47.8502,47.871,47.8364,47.871,153392.0
2016-11-08 15:20:00,69.35,69.43,69.34,69.39,126653.0,47.871,47.9262,47.8641,47.8986,126653.0
2016-11-08 15:25:00,69.39,69.48,69.39,69.45,76737.0,47.8986,47.9607,47.8986,47.94,76737.0
2016-11-08 15:30:00,69.45,69.56,69.44,69.54,167453.0,47.94,48.0159,47.9331,48.0021,167453.0
2016-11-08 15:35:00,69.54,69.61,69.48,69.6,229515.0,48.0021,48.0504,47.9607,48.0435,229515.0
2016-11-08 15:40:00,69.59,69.61,69.49,69.54,359389.0,48.0366,48.0504,47.9676,48.0021,359389.0
2016-11-08 15:45:00,69.53,69.62,69.51,69.53,186735.0,47.9952,48.0573,47.9814,47.9952,186735.0
2016-11-08 15:50:00,69.52,69.54,69.33,69.35,413708.0,47.9883,48.0021,47.8572,47.871,413708.0
2016-11-08 15:55:00,69.35,69.37,69.26,69.33,699016.0,47.871,47.8848,47.8088,47.8572,699016.0
2016-11-09 09:30:00,69.56,70.0,68.75,69.05,1306301.0,48.0159,48.3196,47.4568,47.6639,1306301.0
2016-11-09 09:35:00,69.05,69.34,69.04,69.12,702653.0,47.6639,47.8641,47.657,47.7122,702653.0
2016-11-09 09:40:00,69.12,69.36,69.11,69.34,584698.0,47.7122,47.8779,47.7053,47.8641,584698.0
2016-11-09 09:45:00,69.34,69.43,69.17,69.35,505231.0,47.8641,47.9262,47.7467,47.871,505231.0
2016-11-09 09:50:00,69.35,69.54,69.24,69.5,362762.0,47.871,48.0021,47.795,47.9745,362762.0
2016-11-09 09:55:00,69.5,69.56,69.45,69.5,327032.0,47.9745,48.0159,47.94,47.9745,327032.0
2016-11-09 10:00:00,69.51,69.57,69.28,69.3,817216.0,47.9814,48.0228,47.8226,47.8364,817216.0
2016-11-09 10:05:00,69.3,69.35,69.23,69.26,304974.0,47.8364,47.871,47.7881,47.8088,304974.0
2016-11-09 10:10:00,69.26,69.36,69.18,69.24,328152.0,47.8088,47.8779,47.7536,47.795,328152.0
2016-11-09 10:15:00,69.22,69.22,68.97,68.98,557266.0,47.7812,47.7812,47.6087,47.6156,557266.0
2016-11-09 10:20:00,68.98,69.27,68.95,69.24,705689.0,47.6156,47.8157,47.5948,47.795,705689.0
2016-11-09 10:25:00,69.24,69.46,69.23,69.41,275593.0,47.795,47.9469,47.7881,47.9124,275593.0
2016-11-09 10:30:00,69.42,69.59,69.14,69.43,793210.0,47.9193,48.0366,47.726,47.9262,793210.0
2016-11-09 10:35:00,69.43,69.45,69.27,69.3,363395.0,47.9262,47.94,47.8157,47.8364,363395.0
2016-11-09 10:40:00,69.31,69.4,69.23,69.32,233553.0,47.8433,47.9055,47.7881,47.8502,233553.0
2016-11-09 10:45:00,69.33,69.46,69.2,69.3,224570.0,47.8572,47.9469,47.7674,47.8364,224570.0
2016-11-09 10:50:00,69.3,69.39,69.22,69.3,234310.0,47.8364,47.8986,47.7812,47.8364,234310.0
2016-11-09 10:55:00,69.29,69.41,69.29,69.34,219765.0,47.8295,47.9124,47.8295,47.8641,219765.0
2016-11-09 11:00:00,69.33,69.43,69.32,69.39,430872.0,47.8572,47.9262,47.8502,47.8986,430872.0
2016-11-09 11:05:00,69.39,69.48,69.36,69.36,189213.0,47.8986,47.9607,47.8779,47.8779,189213.0
2016-11-09 11:10:00,69.37,69.57,69.37,69.57,194467.0,47.8848,48.0228,47.8848,48.0228,194467.0
2016-11-09 11:15:00,69.56,69.72,69.55,69.7,332241.0,48.0159,48.1264,48.009,48.1126,332241.0
2016-11-09 11:20:00,69.7,69.85,69.67,69.83,192999.0,48.1126,48.2161,48.0918,48.2023,192999.0
2016-11-09 11:25:00,69.83,69.94,69.75,69.88,277767.0,48.2023,48.2782,48.1471,48.2368,277767.0
2016-11-09 11:30:00,69.89,70.17,69.89,70.15,350303.0,48.2437,48.437,48.2437,48.4232,350303.0
2016-11-09 11:35:00,70.15,70.37,70.15,70.37,416386.0,48.4232,48.575,48.4232,48.575,416386.0
2016-11-09 11:40:00,70.36,70.36,70.19,70.2,260501.0,48.5681,48.5681,48.4508,48.4577,260501.0
2016-11-09 11:45:00,70.21,70.62,70.21,70.62,694015.0,48.4646,48.7476,48.4646,48.7476,694015.0
2016-11-09 11:50:00,70.61,70.67,70.55,70.66,406636.0,48.7407,48.7821,48.6993,48.7752,406636.0
2016-11-09 11:55:00,70.66,70.66,70.34,70.37,293804.0,48.7752,48.7752,48.5543,48.575,293804.0
2016-11-09 12:00:00,70.36,70.41,70.18,70.18,212446.0,48.5681,48.6027,48.4439,48.4439,212446.0
2016-11-09 12:05:00,70.19,70.22,70.01,70.04,187057.0,48.4508,48.4715,48.3265,48.3473,187057.0
2016-11-09 12:10:00,70.05,70.17,70.02,70.15,139593.0,48.3542,48.437,48.3334,48.4232,139593.0
2016-11-09 12:15:00,70.16,70.27,70.15,70.16,220937.0,48.4301,48.506,48.4232,48.4301,220937.0
2016-11-09 12:20:00,70.16,70.19,70.08,70.12,296487.0,48.4301,48.4508,48.3749,48.4025,296487.0
2016-11-09 12:25:00,70.12,70.29,70.08,70.19,490514.0,48.4025,48.5198,48.3749,48.4508,490514.0
2016-11-09 12:30:00,70.2,70.35,70.16,70.29,129236.0,48.4577,48.5612,48.4301,48.5198,129236.0
2016-11-09 12:35:00,70.28,70.33,70.16,70.21,117010.0,48.5129,48.5474,48.4301,48.4646,117010.0
2016-11-09 12:40:00,70.2,70.33,70.2,70.33,247543.0,48.4577,48.5474,48.4577,48.5474,247543.0
2016-11-09 12:45:00,70.33,70.33,70.16,70.16,148389.0,48.5474,48.5474,48.4301,48.4301,148389.0
2016-11-09 12:50:00,70.17,70.21,70.13,70.2,55337.0,48.437,48.4646,48.4094,48.4577,55337.0
2016-11-09 12:55:00,70.21,70.34,70.21,70.29,83306.0,48.4646,48.5543,48.4646,48.5198,83306.0
2016-11-09 13:00:00,70.29,70.38,70.28,70.29,113949.0,48.5198,48.5819,48.5129,48.5198,113949.0
2016-11-09 13:05:00,70.3,70.52,70.3,70.46,245622.0,48.5267,48.6786,48.5267,48.6372,245622.0
2016-11-09 13:10:00,70.46,70.52,70.42,70.51,132339.0,48.6372,48.6786,48.6096,48.6717,132339.0
2016-11-09 13:15:00,70.51,70.54,70.44,70.53,107074.0,48.6717,48.6924,48.6234,48.6855,107074.0
2016-11-09 13:20:00,70.52,70.53,70.35,70.37,281083.0,48.6786,48.6855,48.5612,48.575,281083.0
2016-11-09 13:25:00,70.37,70.42,70.33,70.4,112781.0,48.575,48.6096,48.5474,48.5958,112781.0
2016-11-09 13:30:00,70.4,70.43,70.34,70.42,114268.0,48.5958,48.6165,48.5543,48.6096,114268.0
2016-11-09 13:35:00,70.42,70.44,70.36,70.38,97038.0,48.6096,48.6234,48.5681,48.5819,97038.0
2016-11-09 13:40:00,70.38,70.48,70.33,70.47,125419.0,48.5819,48.651,48.5474,48.6441,125419.0
2016-11-09 13:45:00,70.47,70.49,70.42,70.45,109223.0,48.6441,48.6579,48.6096,48.6303,109223.0
2016-11-09 13:50:00,70.46,70.55,70.45,70.52,121453.0,48.6372,48.6993,48.6303,48.6786,121453.0
2016-11-09 13:55:00,70.52,70.53,70.36,70.4,111359.0,48.6786,48.6855,48.5681,48.5958,111359.0
2016-11-09 14:00:00,70.4,70.52,70.39,70.42,77044.0,48.5958,48.6786,48.5888,48.6096,77044.0
2016-11-09 14:05:00,70.43,70.5,70.41,70.47,51821.0,48.6165,48.6648,48.6027,48.6441,51821.0
2016-11-09 14:10:00,70.46,70.53,70.39,70.42,274888.0,48.6372,48.6855,48.5888,48.6096,274888.0
2016-11-09 14:15:00,70.43,70.51,70.39,70.51,89629.0,48.6165,48.6717,48.5888,48.6717,89629.0
2016-11-09 14:20:00,70.51,70.59,70.5,70.59,102363.0,48.6717,48.7269,48.6648,48.7269,102363.0
2016-11-09 14:25:00,70.58,70.66,70.53,70.53,117803.0,48.72,48.7752,48.6855,48.6855,117803.0
2016-11-09 14:30:00,70.53,70.62,70.5,70.56,186135.0,48.6855,48.7476,48.6648,48.7062,186135.0
2016-11-09 14:35:00,70.56,70.73,70.54,70.73,109151.0,48.7062,48.8235,48.6924,48.8235,109151.0
2016-11-09 14:40:00,70.74,70.77,70.66,70.69,261454.0,48.8304,48.8512,48.7752,48.7959,261454.0
2016-11-09 14:45:00,70.69,70.77,70.65,70.73,115977.0,48.7959,48.8512,48.7683,48.8235,115977.0
2016-11-09 14:50:00,70.73,70.73,70.64,70.67,120980.0,48.8235,48.8235,48.7614,48.7821,120980.0
2016-11-09 14:55:00,70.67,70.73,70.65,70.71,100268.0,48.7821,48.8235,48.7683,48.8097,100268.0
2016-11-09 15:00:00,70.71,70.79,70.7,70.79,144479.0,48.8097,48.865,48.8028,48.865,144479.0
2016-11-09 15:05:00,70.78,70.81,70.72,70.74,175914.0,48.8581,48.8788,48.8166,48.8304,175914.0
2016-11-09 15:10:00,70.75,70.8,70.74,70.78,171936.0,48.8374,48.8719,48.8304,48.8581,171936.0
2016-11-09 15:15:00,70.78,70.94,70.77,70.94,238704.0,48.8581,48.9685,48.8512,48.9685,238704.0
2016-11-09 15:20:00,70.95,70.97,70.87,70.92,176106.0,48.9754,48.9892,48.9202,48.9547,176106.0
2016-11-09 15:25:00,70.91,70.94,70.73,70.73,217231.0,48.9478,48.9685,48.8235,48.8235,217231.0
2016-11-09 15:30:00,70.73,70.77,70.55,70.56,424195.0,48.8235,48.8512,48.6993,48.7062,424195.0
2016-11-09 15:35:00,70.56,70.59,70.47,70.48,303931.0,48.7062,48.7269,48.6441,48.651,303931.0
2016-11-09 15:40:00,70.48,70.57,70.45,70.55,502935.0,48.651,48.7131,48.6303,48.6993,502935.0
2016-11-09 15:45:00,70.55,70.55,70.28,70.37,660624.0,48.6993,48.6993,48.5129,48.575,660624.0
2016-11-09 15:50:00,70.38,70.48,70.37,70.4,432137.0,48.5819,48.651,48.575,48.5958,432137.0
2016-11-09 15:55:00,70.4,70.52,70.38,70.48,1884182.0,48.5958,48.6786,48.5819,48.651,1884182.0
2016-11-10 09:30:00,70.36,70.48,70.21,70.46,765890.0,48.5681,48.651,48.4646,48.6372,765890.0
2016-11-10 09:35:00,70.46,70.51,70.26,70.36,397505.0,48.6372,48.6717,48.4991,48.5681,397505.0
2016-11-10 09:40:00,70.35,70.83,70.35,70.75,641155.0,48.5612,48.8926,48.5612,48.8374,641155.0
2016-11-10 09:45:00,70.75,70.92,70.73,70.85,463702.0,48.8374,48.9547,48.8235,48.9064,463702.0
2016-11-10 09:50:00,70.85,70.89,70.69,70.73,372221.0,48.9064,48.934,48.7959,48.8235,372221.0
2016-11-10 09:55:00,70.72,70.76,70.56,70.61,361461.0,48.8166,48.8443,48.7062,48.7407,361461.0
2016-11-10 10:00:00,70.61,70.75,70.56,70.57,580439.0,48.7407,48.8374,48.7062,48.7131,580439.0
2016-11-10 10:05:00,70.57,70.74,70.54,70.73,202471.0,48.7131,48.8304,48.6924,48.8235,202471.0
2016-11-10 10:10:00,70.73,70.8,70.65,70.73,349870.0,48.8235,48.8719,48.7683,48.8235,349870.0
2016-11-10 10:15:00,70.74,70.9,70.72,70.74,257958.0,48.8304,48.9409,48.8166,48.8304,257958.0
2016-11-10 10:20:00,70.75,70.95,70.75,70.92,270865.0,48.8374,48.9754,48.8374,48.9547,270865.0
2016-11-10 10:25:00,70.91,70.97,70.76,70.92,378652.0,48.9478,48.9892,48.8443,48.9547,378652.0
2016-11-10 10:30:00,70.92,70.97,70.8,70.82,356174.0,48.9547,48.9892,48.8719,48.8857,356174.0
2016-11-10 10:35:00,70.82,70.86,70.6,70.65,362808.0,48.8857,48.9133,48.7338,48.7683,362808.0
2016-11-10 10:40:00,70.65,70.84,70.58,70.83,424919.0,48.7683,48.8995,48.72,48.8926,424919.0
2016-11-10 10:45:00,70.82,70.94,70.76,70.79,248942.0,48.8857,48.9685,48.8443,48.865,248942.0
2016-11-10 10:50:00,70.8,70.89,70.68,70.73,299465.0,48.8719,48.934,48.789,48.8235,299465.0
2016-11-10 10:55:00,70.73,70.81,70.57,70.58,304120.0,48.8235,48.8788,48.7131,48.72,304120.0
2016-11-10 11:00:00,70.57,70.76,70.39,70.41,293281.0,48.7131,48.8443,48.5888,48.6027,293281.0
2016-11-10 11:05:00,70.41,70.55,70.33,70.34,397496.0,48.6027,48.6993,48.5474,48.5543,397496.0
2016-11-10 11:10:00,70.34,70.39,70.16,70.38,386964.0,48.5543,48.5888,48.4301,48.5819,386964.0
2016-11-10 11:15:00,70.38,70.48,70.35,70.47,461020.0,48.5819,48.651,48.5612,48.6441,461020.0
2016-11-10 11:20:00,70.46,70.71,70.46,70.69,339775.0,48.6372,48.8097,48.6372,48.7959,339775.0
2016-11-10 11:25:00,70.69,70.7,70.52,70.55,147267.0,48.7959,48.8028,48.6786,48.6993,147267.0
2016-11-10 11:30:00,70.56,70.6,70.49,70.54,171346.0,48.7062,48.7338,48.6579,48.6924,171346.0
2016-11-10 11:35:00,70.53,70.7,70.49,70.7,214875.0,48.6855,48.8028,48.6579,48.8028,214875.0
2016-11-10 11:40:00,70.69,70.96,70.65,70.94,308133.0,48.7959,48.9823,48.7683,48.9685,308133.0
2016-11-10 11:45:00,70.94,71.04,70.83,70.85,300544.0,48.9685,49.0375,48.8926,48.9064,300544.0
2016-11-10 11:50:00,70.85,70.9,70.73,70.75,323399.0,48.9064,48.9409,48.8235,48.8374,323399.0
2016-11-10 11:55:00,70.74,70.76,70.69,70.73,185913.0,48.8304,48.8443,48.7959,48.8235,185913.0
2016-11-10 12:00:00,70.73,70.85,70.72,70.84,205408.0,48.8235,48.9064,48.8166,48.8995,205408.0
2016-11-10 12:05:00,70.85,70.94,70.8,70.8,108749.0,48.9064,48.9685,48.8719,48.8719,108749.0
2016-11-10 12:10:00,70.8,71.0,70.8,70.97,222443.0,48.8719,49.0099,48.8719,48.9892,222443.0
2016-11-10 12:15:00,70.96,71.06,70.89,70.97,221651.0,48.9823,49.0513,48.934,48.9892,221651.0
2016-11-10 12:20:00,70.96,70.99,70.91,70.97,179325.0,48.9823,49.003,48.9478,48.9892,179325.0
2016-11-10 12:25:00,70.97,71.01,70.93,70.97,178083.0,48.9892,49.0168,48.9616,48.9892,178083.0
2016-11-10 12:30:00,70.98,71.02,70.91,70.92,231624.0,48.9961,49.0237,48.9478,48.9547,231624.0
2016-11-10 12:35:00,70.92,70.98,70.87,70.88,79028.0,48.9547,48.9961,48.9202,48.9271,79028.0
2016-11-10 12:40:00,70.87,70.92,70.81,70.9,81492.0,48.9202,48.9547,48.8788,48.9409,81492.0
2016-11-10 12:45:00,70.9,71.0,70.9,70.98,108946.0,48.9409,49.0099,48.9409,48.9961,108946.0
2016-11-10 12:50:00,70.98,71.08,70.95,71.04,133058.0,48.9961,49.0651,48.9754,49.0375,133058.0
2016-11-10 12:55:00,71.04,71.06,70.98,71.04,74250.0,49.0375,49.0513,48.9961,49.0375,74250.0
2016-11-10 13:00:00,71.04,71.1,71.0,71.02,93334.0,49.0375,49.0789,49.0099,49.0237,93334.0
2016-11-10 13:05:00,71.03,71.13,71.02,71.13,108108.0,49.0306,49.0997,49.0237,49.0997,108108.0
2016-11-10 13:10:00,71.13,71.17,70.99,71.01,156038.0,49.0997,49.1273,49.003,49.0168,156038.0
2016-11-10 13:15:00,71.01,71.06,70.98,71.03,89319.0,49.0168,49.0513,48.9961,49.0306,89319.0
2016-11-10 13:20:00,71.02,71.15,71.01,71.03,95006.0,49.0237,49.1135,49.0168,49.0306,95006.0
2016-11-10 13:25:00,71.02,71.13,70.94,71.1,94758.0,49.0237,49.0997,48.9685,49.0789,94758.0
2016-11-10 13:30:00,71.11,71.15,71.0,71.05,72413.0,49.0859,49.1135,49.0099,49.0444,72413.0
2016-11-10 13:35:00,71.06,71.18,71.05,71.14,110170.0,49.0513,49.1342,49.0444,49.1066,110170.0
2016-11-10 13:40:00,71.14,71.19,71.06,71.1,197231.0,49.1066,49.1411,49.0513,49.0789,197231.0
2016-11-10 13:45:00,71.1,71.28,71.06,71.27,192471.0,49.0789,49.2032,49.0513,49.1963,192471.0
2016-11-10 13:50:00,71.27,71.28,71.21,71.25,216453.0,49.1963,49.2032,49.1549,49.1825,216453.0
2016-11-10 13:55:00,71.25,71.25,71.11,71.15,233135.0,49.1825,49.1825,49.0859,49.1135,233135.0
2016-11-10 14:00:00,71.15,71.16,71.08,71.14,208452.0,49.1135,49.1204,49.0651,49.1066,208452.0
2016-11-10 14:05:00,71.14,71.2,71.11,71.16,86332.0,49.1066,49.148,49.0859,49.1204,86332.0
2016-11-10 14:10:00,71.17,71.22,71.11,71.11,111413.0,49.1273,49.1618,49.0859,49.0859,111413.0
2016-11-10 14:15:00,71.12,71.14,71.03,71.12,158280.0,49.0928,49.1066,49.0306,49.0928,158280.0
2016-11-10 14:20:00,71.11,71.12,71.02,71.05,81760.0,49.0859,49.0928,49.0237,49.0444,81760.0
2016-11-10 14:25:00,71.05,71.1,71.01,71.03,104223.0,49.0444,49.0789,49.0168,49.0306,104223.0
2016-11-10 14:30:00,71.03,71.07,70.88,70.9,123517.0,49.0306,49.0582,48.9271,48.9409,123517.0
2016-11-10 14:35:00,70.91,70.94,70.84,70.94,95660.0,48.9478,48.9685,48.8995,48.9685,95660.0
2016-11-10 14:40:00,70.95,70.97,70.9,70.95,107494.0,48.9754,48.9892,48.9409,48.9754,107494.0
2016-11-10 14:45:00,70.94,71.01,70.9,70.93,94165.0,48.9685,49.0168,48.9409,48.9616,94165.0
2016-11-10 14:50:00,70.92,70.93,70.85,70.87,110362.0,48.9547,48.9616,48.9064,48.9202,110362.0
2016-11-10 14:55:00,70.87,70.88,70.71,70.84,210128.0,48.9202,48.9271,48.8097,48.8995,210128.0
2016-11-10 15:00:00,70.84,70.88,70.8,70.88,182910.0,48.8995,48.9271,48.8719,48.9271,182910.0
2016-11-10 15:05:00,70.87,70.91,70.83,70.89,328789.0,48.9202,48.9478,48.8926,48.934,328789.0
2016-11-10 15:10:00,70.89,70.91,70.86,70.88,238269.0,48.934,48.9478,48.9133,48.9271,238269.0
2016-11-10 15:15:00,70.88,70.89,70.8,70.82,147130.0,48.9271,48.934,48.8719,48.8857,147130.0
2016-11-10 15:20:00,70.83,70.88,70.8,70.8,134360.0,48.8926,48.9271,48.8719,48.8719,134360.0
2016-11-10 15:25:00,70.8,70.89,70.8,70.82,182259.0,48.8719,48.934,48.8719,48.8857,182259.0
2016-11-10 15:30:00,70.82,70.82,70.72,70.76,146832.0,48.8857,48.8857,48.8166,48.8443,146832.0
2016-11-10 15:35:00,70.76,70.83,70.73,70.8,479065.0,48.8443,48.8926,48.8235,48.8719,479065.0
2016-11-10 15:40:00,70.8,70.81,70.7,70.79,275153.0,48.8719,48.8788,48.8028,48.865,275153.0
2016-11-10 15:45:00,70.79,70.87,70.7,70.84,261909.0,48.865,48.9202,48.8028,48.8995,261909.0
2016-11-10 15:50:00,70.84,70.85,70.72,70.75,221757.0,48.8995,48.9064,48.8166,48.8374,221757.0
2016-11-10 15:55:00,70.75,70.75,70.67,70.73,800461.0,48.8374,48.8374,48.7821,48.8235,800461.0
2016-11-11 09:30:00,70.33,70.47,70.13,70.17,750643.0,48.5474,48.6441,48.4094,48.437,750643.0
2016-11-11 09:35:00,70.16,70.18,70.01,70.06,372694.0,48.4301,48.4439,48.3265,48.3611,372694.0
2016-11-11 09:40:00,70.05,70.07,69.87,69.94,389204.0,48.3542,48.368,48.2299,48.2782,389204.0
2016-11-11 09:45:00,69.94,69.95,69.67,69.71,393626.0,48.2782,48.2851,48.0918,48.1195,393626.0
2016-11-11 09:50:00,69.7,69.79,69.61,69.66,402301.0,48.1126,48.1747,48.0504,48.0849,402301.0
2016-11-11 09:55:00,69.65,69.68,69.43,69.58,506366.0,48.078,48.0988,47.9262,48.0297,506366.0
2016-11-11 10:00:00,69.59,69.69,69.44,69.46,281411.0,48.0366,48.1057,47.9331,47.9469,281411.0
2016-11-11 10:05:00,69.46,69.74,69.46,69.68,593514.0,47.9469,48.1402,47.9469,48.0988,593514.0
2016-11-11 10:10:00,69.68,69.69,69.45,69.5,303976.0,48.0988,48.1057,47.94,47.9745,303976.0
2016-11-11 10:15:00,69.51,69.66,69.44,69.45,277763.0,47.9814,48.0849,47.9331,47.94,277763.0
2016-11-11 10:20:00,69.45,69.58,69.45,69.48,150578.0,47.94,48.0297,47.94,47.9607,150578.0
2016-11-11 10:25:00,69.48,69.49,69.35,69.41,160817.0,47.9607,47.9676,47.871,47.9124,160817.0
2016-11-11 10:30:00,69.42,69.48,69.36,69.39,172468.0,47.9193,47.9607,47.8779,47.8986,172468.0
2016-11-11 10:35:00,69.38,69.42,69.3,69.3,184348.0,47.8917,47.9193,47.8364,47.8364,184348.0
2016-11-11 10:40:00,69.29,69.35,69.2,69.25,288413.0,47.8295,47.871,47.7674,47.8019,288413.0
2016-11-11 10:45:00,69.26,69.3,69.05,69.07,700210.0,47.8088,47.8364,47.6639,47.6777,700210.0
2016-11-11 10:50:00,69.07,69.12,69.01,69.09,196926.0,47.6777,47.7122,47.6363,47.6915,196926.0
2016-11-11 10:55:00,69.09,69.12,68.99,69.05,256088.0,47.6915,47.7122,47.6225,47.6639,256088.0
2016-11-11 11:00:00,69.04,69.22,69.0,69.2,237216.0,47.657,47.7812,47.6294,47.7674,237216.0
2016-11-11 11:05:00,69.2,69.33,69.17,69.18,198400.0,47.7674,47.8572,47.7467,47.7536,198400.0
2016-11-11 11:10:00,69.18,69.23,69.11,69.18,183650.0,47.7536,47.7881,47.7053,47.7536,183650.0
2016-11-11 11:15:00,69.18,69.19,69.07,69.11,127470.0,47.7536,47.7605,47.6777,47.7053,127470.0
2016-11-11 11:20:00,69.1,69.11,68.99,68.99,96927.0,47.6984,47.7053,47.6225,47.6225,96927.0
2016-11-11 11:25:00,68.98,69.09,68.89,69.09,224975.0,47.6156,47.6915,47.5534,47.6915,224975.0
2016-11-11 11:30:00,69.08,69.27,69.08,69.24,221579.0,47.6846,47.8157,47.6846,47.795,221579.0
2016-11-11 11:35:00,69.24,69.34,69.19,69.23,148970.0,47.795,47.8641,47.7605,47.7881,148970.0
2016-11-11 11:40:00,69.23,69.41,69.23,69.31,137066.0,47.7881,47.9124,47.7881,47.8433,137066.0
2016-11-11 11:45:00,69.31,69.33,69.17,69.18,144391.0,47.8433,47.8572,47.7467,47.7536,144391.0
2016-11-11 11:50:00,69.19,69.3,69.16,69.28,122497.0,47.7605,47.8364,47.7398,47.8226,122497.0
2016-11-11 11:55:00,69.28,69.33,69.2,69.3,90084.0,47.8226,47.8572,47.7674,47.8364,90084.0
2016-11-11 12:00:00,69.3,69.44,69.3,69.43,78424.0,47.8364,47.9331,47.8364,47.9262,78424.0
2016-11-11 12:05:00,69.44,69.5,69.34,69.48,104722.0,47.9331,47.9745,47.8641,47.9607,104722.0
2016-11-11 12:10:00,69.49,69.51,69.4,69.45,123692.0,47.9676,47.9814,47.9055,47.94,123692.0
2016-11-11 12:15:00,69.46,69.61,69.43,69.56,115313.0,47.9469,48.0504,47.9262,48.0159,115313.0
2016-11-11 12:20:00,69.56,69.59,69.44,69.51,73424.0,48.0159,48.0366,47.9331,47.9814,73424.0
2016-11-11 12:25:00,69.51,69.62,69.47,69.62,78836.0,47.9814,48.0573,47.9538,48.0573,78836.0
2016-11-11 12:30:00,69.62,69.67,69.49,69.5,103929.0,48.0573,48.0918,47.9676,47.9745,103929.0
2016-11-11 12:35:00,69.51,69.56,69.46,69.55,43392.0,47.9814,48.0159,47.9469,48.009,43392.0
2016-11-11 12:40:00,69.56,69.61,69.52,69.57,59190.0,48.0159,48.0504,47.9883,48.0228,59190.0
2016-11-11 12:45:00,69.57,69.6,69.54,69.59,52453.0,48.0228,48.0435,48.0021,48.0366,52453.0
2016-11-11 12:50:00,69.58,69.58,69.49,69.51,58806.0,48.0297,48.0297,47.9676,47.9814,58806.0
2016-11-11 12:55:00,69.51,69.52,69.45,69.51,60995.0,47.9814,47.9883,47.94,47.9814,60995.0
2016-11-11 13:00:00,69.52,69.6,69.52,69.59,87586.0,47.9883,48.0435,47.9883,48.0366,87586.0
2016-11-11 13:05:00,69.59,69.61,69.52,69.53,38255.0,48.0366,48.0504,47.9883,47.9952,38255.0
2016-11-11 13:10:00,69.53,69.53,69.44,69.5,46081.0,47.9952,47.9952,47.9331,47.9745,46081.0
2016-11-11 13:15:00,69.5,69.51,69.41,69.43,48591.0,47.9745,47.9814,47.9124,47.9262,48591.0
2016-11-11 13:20:00,69.43,69.54,69.42,69.52,39794.0,47.9262,48.0021,47.9193,47.9883,39794.0
2016-11-11 13:25:00,69.54,69.61,69.51,69.57,54335.0,48.0021,48.0504,47.9814,48.0228,54335.0
2016-11-11 13:30:00,69.58,69.62,69.35,69.35,116134.0,48.0297,48.0573,47.871,47.871,116134.0
2016-11-11 13:35:00,69.35,69.44,69.31,69.32,58285.0,47.871,47.9331,47.8433,47.8502,58285.0
2016-11-11 13:40:00,69.32,69.44,69.32,69.41,69436.0,47.8502,47.9331,47.8502,47.9124,69436.0
2016-11-11 13:45:00,69.4,69.52,69.38,69.51,48525.0,47.9055,47.9883,47.8917,47.9814,48525.0
2016-11-11 13:50:00,69.51,69.54,69.46,69.53,43024.0,47.9814,48.0021,47.9469,47.9952,43024.0
2016-11-11 13:55:00,69.54,69.55,69.4,69.43,64503.0,48.0021,48.009,47.9055,47.9262,64503.0
2016-11-11 14:00:00,69.43,69.47,69.38,69.41,52130.0,47.9262,47.9538,47.8917,47.9124,52130.0
2016-11-11 14:05:00,69.4,69.47,69.35,69.45,69757.0,47.9055,47.9538,47.871,47.94,69757.0
2016-11-11 14:10:00,69.44,69.48,69.42,69.47,51571.0,47.9331,47.9607,47.9193,47.9538,51571.0
2016-11-11 14:15:00,69.47,69.57,69.43,69.57,44556.0,47.9538,48.0228,47.9262,48.0228,44556.0
2016-11-11 14:20:00,69.57,69.57,69.44,69.47,66727.0,48.0228,48.0228,47.9331,47.9538,66727.0
2016-11-11 14:25:00,69.47,69.52,69.33,69.34,68542.0,47.9538,47.9883,47.8572,47.8641,68542.0
2016-11-11 14:30:00,69.34,69.35,69.28,69.3,49706.0,47.8641,47.871,47.8226,47.8364,49706.0
2016-11-11 14:35:00,69.3,69.34,69.21,69.25,113718.0,47.8364,47.8641,47.7743,47.8019,113718.0
2016-11-11 14:40:00,69.24,69.3,69.24,69.3,60469.0,47.795,47.8364,47.795,47.8364,60469.0
2016-11-11 14:45:00,69.3,69.31,69.22,69.23,53058.0,47.8364,47.8433,47.7812,47.7881,53058.0
2016-11-11 14:50:00,69.23,69.26,69.2,69.25,87354.0,47.7881,47.8088,47.7674,47.8019,87354.0
2016-11-11 14:55:00,69.25,69.28,69.19,69.2,91488.0,47.8019,47.8226,47.7605,47.7674,91488.0
2016-11-11 15:00:00,69.2,69.31,69.19,69.29,91669.0,47.7674,47.8433,47.7605,47.8295,91669.0
2016-11-11 15:05:00,69.29,69.32,69.27,69.31,95780.0,47.8295,47.8502,47.8157,47.8433,95780.0
2016-11-11 15:10:00,69.31,69.38,69.28,69.35,644711.0,47.8433,47.8917,47.8226,47.871,644711.0
2016-11-11 15:15:00,69.35,69.38,69.32,69.34,287304.0,47.871,47.8917,47.8502,47.8641,287304.0
2016-11-11 15:20:00,69.34,69.39,69.32,69.38,435507.0,47.8641,47.8986,47.8502,47.8917,435507.0
2016-11-11 15:25:00,69.39,69.42,69.35,69.4,268479.0,47.8986,47.9193,47.871,47.9055,268479.0
2016-11-11 15:30:00,69.4,69.48,69.39,69.47,203829.0,47.9055,47.9607,47.8986,47.9538,203829.0
2016-11-11 15:35:00,69.47,69.47,69.36,69.37,247215.0,47.9538,47.9538,47.8779,47.8848,247215.0
2016-11-11 15:40:00,69.37,69.46,69.33,69.45,359769.0,47.8848,47.9469,47.8572,47.94,359769.0
2016-11-11 15:45:00,69.46,69.58,69.46,69.52,374251.0,47.9469,48.0297,47.9469,47.9883,374251.0
2016-11-11 15:50:00,69.52,69.59,69.5,69.58,508447.0,47.9883,48.0366,47.9745,48.0297,508447.0
2016-11-11 15:55:00,69.58,69.6,69.45,69.48,1156726.0,48.0297,48.0435,47.94,47.9607,1156726.0
2016-11-14 09:30:00,69.21,69.58,69.11,69.45,855369.0,47.7743,48.0297,47.7053,47.94,855369.0
2016-11-14 09:35:00,69.46,69.52,69.27,69.28,468883.0,47.9469,47.9883,47.8157,47.8226,468883.0
2016-11-14 09:40:00,69.27,69.45,69.23,69.42,213654.0,47.8157,47.94,47.7881,47.9193,213654.0
2016-11-14 09:45:00,69.42,69.55,69.38,69.41,319310.0,47.9193,48.009,47.8917,47.9124,319310.0
2016-11-14 09:50:00,69.41,69.54,69.41,69.48,258385.0,47.9124,48.0021,47.9124,47.9607,258385.0
2016-11-14 09:55:00,69.48,69.51,69.25,69.29,213483.0,47.9607,47.9814,47.8019,47.8295,213483.0
2016-11-14 10:00:00,69.29,69.47,69.27,69.42,202206.0,47.8295,47.9538,47.8157,47.9193,202206.0
2016-11-14 10:05:00,69.41,69.54,69.37,69.38,225259.0,47.9124,48.0021,47.8848,47.8917,225259.0
2016-11-14 10:10:00,69.39,69.51,69.36,69.49,95361.0,47.8986,47.9814,47.8779,47.9676,95361.0
2016-11-14 10:15:00,69.5,69.65,69.49,69.61,141578.0,47.9745,48.078,47.9676,48.0504,141578.0
2016-11-14 10:20:00,69.61,69.64,69.4,69.4,65455.0,48.0504,48.0711,47.9055,47.9055,65455.0
2016-11-14 10:25:00,69.41,69.42,69.31,69.37,305296.0,47.9124,47.9193,47.8433,47.8848,305296.0
2016-11-14 10:30:00,69.36,69.46,69.35,69.42,180005.0,47.8779,47.9469,47.871,47.9193,180005.0
2016-11-14 10:35:00,69.42,69.51,69.38,69.43,76114.0,47.9193,47.9814,47.8917,47.9262,76114.0
2016-11-14 10:40:00,69.43,69.48,69.32,69.33,97328.0,47.9262,47.9607,47.8502,47.8572,97328.0
2016-11-14 10:45:00,69.32,69.37,69.24,69.25,153833.0,47.8502,47.8848,47.795,47.8019,153833.0
2016-11-14 10:50:00,69.24,69.31,69.19,69.28,111708.0,47.795,47.8433,47.7605,47.8226,111708.0
2016-11-14 10:55:00,69.29,69.33,69.18,69.22,108366.0,47.8295,47.8572,47.7536,47.7812,108366.0
2016-11-14 11:00:00,69.23,69.24,69.1,69.11,136971.0,47.7881,47.795,47.6984,47.7053,136971.0
2016-11-14 11:05:00,69.1,69.15,69.08,69.12,244871.0,47.6984,47.7329,47.6846,47.7122,244871.0
2016-11-14 11:10:00,69.12,69.17,69.1,69.16,202739.0,47.7122,47.7467,47.6984,47.7398,202739.0
2016-11-14 11:15:00,69.17,69.21,69.16,69.2,210274.0,47.7467,47.7743,47.7398,47.7674,210274.0
2016-11-14 11:20:00,69.19,69.2,69.1,69.12,129509.0,47.7605,47.7674,47.6984,47.7122,129509.0
2016-11-14 11:25:00,69.12,69.12,69.0,69.01,170387.0,47.7122,47.7122,47.6294,47.6363,170387.0
2016-11-14 11:30:00,69.0,69.05,68.87,68.87,207333.0,47.6294,47.6639,47.5396,47.5396,207333.0
2016-11-14 11:35:00,68.87,69.03,68.86,68.97,153551.0,47.5396,47.6501,47.5327,47.6087,153551.0
2016-11-14 11:40:00,68.97,68.99,68.87,68.9,116421.0,47.6087,47.6225,47.5396,47.5603,116421.0
2016-11-14 11:45:00,68.9,68.94,68.83,68.9,75829.0,47.5603,47.5879,47.512,47.5603,75829.0
2016-11-14 11:50:00,68.9,69.0,68.88,68.97,69939.0,47.5603,47.6294,47.5465,47.6087,69939.0
2016-11-14 11:55:00,68.96,68.97,68.89,68.89,58401.0,47.6017,47.6087,47.5534,47.5534,58401.0
2016-11-14 12:00:00,68.89,68.93,68.85,68.9,72670.0,47.5534,47.581,47.5258,47.5603,72670.0
2016-11-14 12:05:00,68.9,68.95,68.87,68.88,57220.0,47.5603,47.5948,47.5396,47.5465,57220.0
2016-11-14 12:10:00,68.88,68.95,68.84,68.94,79479.0,47.5465,47.5948,47.5189,47.5879,79479.0
2016-11-14 12:15:00,68.94,68.94,68.83,68.91,79489.0,47.5879,47.5879,47.512,47.5672,79489.0
2016-11-14 12:20:00,68.9,68.97,68.88,68.95,79441.0,47.5603,47.6087,47.5465,47.5948,79441.0
2016-11-14 12:25:00,68.94,68.99,68.92,68.98,51618.0,47.5879,47.6225,47.5741,47.6156,51618.0
2016-11-14 12:30:00,68.99,69.05,68.95,68.97,47601.0,47.6225,47.6639,47.5948,47.6087,47601.0
2016-11-14 12:35:00,68.97,69.08,68.95,69.08,71063.0,47.6087,47.6846,47.5948,47.6846,71063.0
2016-11-14 12:40:00,69.08,69.1,68.99,69.01,46512.0,47.6846,47.6984,47.6225,47.6363,46512.0
2016-11-14 12:45:00,69.01,69.08,69.0,69.01,41325.0,47.6363,47.6846,47.6294,47.6363,41325.0
2016-11-14 12:50:00,69.0,69.09,69.0,69.07,33394.0,47.6294,47.6915,47.6294,47.6777,33394.0
2016-11-14 12:55:00,69.07,69.09,68.98,69.08,44835.0,47.6777,47.6915,47.6156,47.6846,44835.0
2016-11-14 13:00:00,69.08,69.15,69.06,69.09,129755.0,47.6846,47.7329,47.6708,47.6915,129755.0
2016-11-14 13:05:00,69.09,69.25,69.03,69.23,62492.0,47.6915,47.8019,47.6501,47.7881,62492.0
2016-11-14 13:10:00,69.24,69.26,69.2,69.25,59821.0,47.795,47.8088,47.7674,47.8019,59821.0
2016-11-14 13:15:00,69.24,69.28,69.22,69.26,83811.0,47.795,47.8226,47.7812,47.8088,83811.0
2016-11-14 13:20:00,69.26,69.41,69.25,69.32,77646.0,47.8088,47.9124,47.8019,47.8502,77646.0
2016-11-14 13:25:00,69.31,69.43,69.26,69.4,260374.0,47.8433,47.9262,47.8088,47.9055,260374.0
2016-11-14 13:30:00,69.4,69.51,69.4,69.42,278362.0,47.9055,47.9814,47.9055,47.9193,278362.0
2016-11-14 13:35:00,69.42,69.46,69.38,69.45,60651.0,47.9193,47.9469,47.8917,47.94,60651.0
2016-11-14 13:40:00,69.45,69.53,69.43,69.51,54406.0,47.94,47.9952,47.9262,47.9814,54406.0
2016-11-14 13:45:00,69.51,69.73,69.42,69.73,441247.0,47.9814,48.1333,47.9193,48.1333,441247.0
2016-11-14 13:50:00,69.72,69.8,69.67,69.8,231026.0,48.1264,48.1816,48.0918,48.1816,231026.0
2016-11-14 13:55:00,69.8,69.84,69.73,69.8,103891.0,48.1816,48.2092,48.1333,48.1816,103891.0
2016-11-14 14:00:00,69.8,69.8,69.66,69.66,77021.0,48.1816,48.1816,48.0849,48.0849,77021.0
2016-11-14 14:05:00,69.67,69.67,69.56,69.61,117379.0,48.0918,48.0918,48.0159,48.0504,117379.0
2016-11-14 14:10:00,69.6,69.72,69.6,69.69,95589.0,48.0435,48.1264,48.0435,48.1057,95589.0
2016-11-14 14:15:00,69.69,69.77,69.66,69.75,52233.0,48.1057,48.1609,48.0849,48.1471,52233.0
2016-11-14 14:20:00,69.74,69.74,69.64,69.67,35920.0,48.1402,48.1402,48.0711,48.0918,35920.0
2016-11-14 14:25:00,69.68,69.69,69.51,69.52,76209.0,48.0988,48.1057,47.9814,47.9883,76209.0
2016-11-14 14:30:00,69.52,69.57,69.5,69.55,77299.0,47.9883,48.0228,47.9745,48.009,77299.0
2016-11-14 14:35:00,69.54,69.63,69.53,69.61,59475.0,48.0021,48.0642,47.9952,48.0504,59475.0
2016-11-14 14:40:00,69.61,69.64,69.53,69.56,46897.0,48.0504,48.0711,47.9952,48.0159,46897.0
2016-11-14 14:45:00,69.56,69.66,69.54,69.64,42178.0,48.0159,48.0849,48.0021,48.0711,42178.0
2016-11-14 14:50:00,69.64,69.66,69.62,69.64,70188.0,48.0711,48.0849,48.0573,48.0711,70188.0
2016-11-14 14:55:00,69.63,69.74,69.63,69.72,123985.0,48.0642,48.1402,48.0642,48.1264,123985.0
2016-11-14 15:00:00,69.72,69.77,69.7,69.71,79013.0,48.1264,48.1609,48.1126,48.1195,79013.0
2016-11-14 15:05:00,69.71,69.71,69.66,69.69,58156.0,48.1195,48.1195,48.0849,48.1057,58156.0
2016-11-14 15:10:00,69.7,69.78,69.67,69.76,175642.0,48.1126,48.1678,48.0918,48.154,175642.0
2016-11-14 15:15:00,69.76,69.81,69.75,69.76,90640.0,48.154,48.1885,48.1471,48.154,90640.0
2016-11-14 15:20:00,69.77,69.77,69.73,69.76,51662.0,48.1609,48.1609,48.1333,48.154,51662.0
2016-11-14 15:25:00,69.76,69.79,69.72,69.77,95925.0,48.154,48.1747,48.1264,48.1609,95925.0
2016-11-14 15:30:00,69.77,69.88,69.76,69.88,162557.0,48.1609,48.2368,48.154,48.2368,162557.0
2016-11-14 15:35:00,69.87,69.89,69.84,69.86,94405.0,48.2299,48.2437,48.2092,48.223,94405.0
2016-11-14 15:40:00,69.86,69.86,69.74,69.76,186300.0,48.223,48.223,48.1402,48.154,186300.0
2016-11-14 15:45:00,69.76,69.81,69.71,69.8,232288.0,48.154,48.1885,48.1195,48.1816,232288.0
2016-11-14 15:50:00,69.79,69.86,69.77,69.86,233585.0,48.1747,48.223,48.1609,48.223,233585.0
2016-11-14 15:55:00,69.85,69.92,69.82,69.88,567003.0,48.2161,48.2644,48.1954,48.2368,567003.0
2016-11-15 09:30:00,70.41,71.02,70.4,70.94,741029.0,48.6027,49.0237,48.5958,48.9685,741029.0
2016-11-15 09:35:00,70.95,71.18,70.93,71.07,534338.0,48.9754,49.1342,48.9616,49.0582,534338.0
2016-11-15 09:40:00,71.05,71.12,70.87,71.01,497909.0,49.0444,49.0928,48.9202,49.0168,497909.0
2016-11-15 09:45:00,71.01,71.33,70.99,71.32,257242.0,49.0168,49.2377,49.003,49.2308,257242.0
2016-11-15 09:50:00,71.31,71.35,71.17,71.23,204477.0,49.2239,49.2515,49.1273,49.1687,204477.0
2016-11-15 09:55:00,71.27,71.38,71.22,71.38,242968.0,49.1963,49.2722,49.1618,49.2722,242968.0
2016-11-15 10:00:00,71.38,71.6,71.33,71.51,283281.0,49.2722,49.4241,49.2377,49.362,283281.0
2016-11-15 10:05:00,71.51,71.53,71.36,71.48,146701.0,49.362,49.3758,49.2584,49.3413,146701.0
2016-11-15 10:10:00,71.49,71.72,71.49,71.67,318777.0,49.3482,49.5069,49.3482,49.4724,318777.0
2016-11-15 10:15:00,71.68,71.78,71.61,71.78,646607.0,49.4793,49.5483,49.431,49.5483,646607.0
2016-11-15 10:20:00,71.77,71.81,71.6,71.66,829332.0,49.5414,49.569,49.4241,49.4655,829332.0
2016-11-15 10:25:00,71.66,71.69,71.4,71.41,169832.0,49.4655,49.4862,49.286,49.2929,169832.0
2016-11-15 10:30:00,71.41,71.41,71.26,71.37,302895.0,49.2929,49.2929,49.1894,49.2653,302895.0
2016-11-15 10:35:00,71.37,71.38,71.13,71.13,391745.0,49.2653,49.2722,49.0997,49.0997,391745.0
2016-11-15 10:40:00,71.13,71.21,71.12,71.18,240422.0,49.0997,49.1549,49.0928,49.1342,240422.0
2016-11-15 10:45:00,71.18,71.26,71.17,71.23,332935.0,49.1342,49.1894,49.1273,49.1687,332935.0
2016-11-15 10:50:00,71.24,71.4,71.23,71.27,268099.0,49.1756,49.286,49.1687,49.1963,268099.0
2016-11-15 10:55:00,71.27,71.42,71.27,71.41,202142.0,49.1963,49.2998,49.1963,49.2929,202142.0
2016-11-15 11:00:00,71.42,71.42,71.32,71.38,198758.0,49.2998,49.2998,49.2308,49.2722,198758.0
2016-11-15 11:05:00,71.39,71.55,71.39,71.51,604466.0,49.2791,49.3896,49.2791,49.362,604466.0
2016-11-15 11:10:00,71.51,71.6,71.5,71.53,217972.0,49.362,49.4241,49.3551,49.3758,217972.0
2016-11-15 11:15:00,71.54,71.57,71.45,71.49,255441.0,49.3827,49.4034,49.3205,49.3482,255441.0
2016-11-15 11:20:00,71.49,71.58,71.48,71.55,121871.0,49.3482,49.4103,49.3413,49.3896,121871.0
2016-11-15 11:25:00,71.55,71.57,71.45,71.53,164685.0,49.3896,49.4034,49.3205,49.3758,164685.0
2016-11-15 11:30:00,71.53,71.55,71.42,71.5,145398.0,49.3758,49.3896,49.2998,49.3551,145398.0
2016-11-15 11:35:00,71.5,71.59,71.49,71.5,150027.0,49.3551,49.4172,49.3482,49.3551,150027.0
2016-11-15 11:40:00,71.51,71.55,71.49,71.52,171773.0,49.362,49.3896,49.3482,49.3689,171773.0
2016-11-15 11:45:00,71.53,71.56,71.46,71.5,80609.0,49.3758,49.3965,49.3274,49.3551,80609.0
2016-11-15 11:50:00,71.5,71.61,71.49,71.55,71612.0,49.3551,49.431,49.3482,49.3896,71612.0
2016-11-15 11:55:00,71.56,71.61,71.51,71.61,49559.0,49.3965,49.431,49.362,49.431,49559.0
2016-11-15 12:00:00,71.6,71.61,71.46,71.53,117789.0,49.4241,49.431,49.3274,49.3758,117789.0
2016-11-15 12:05:00,71.54,71.59,71.4,71.49,92639.0,49.3827,49.4172,49.286,49.3482,92639.0
2016-11-15 12:10:00,71.48,71.54,71.44,71.53,78254.0,49.3413,49.3827,49.3136,49.3758,78254.0
2016-11-15 12:15:00,71.54,71.54,71.48,71.49,58200.0,49.3827,49.3827,49.3413,49.3482,58200.0
2016-11-15 12:20:00,71.48,71.49,71.38,71.38,64489.0,49.3413,49.3482,49.2722,49.2722,64489.0
2016-11-15 12:25:00,71.39,71.41,71.35,71.39,77664.0,49.2791,49.2929,49.2515,49.2791,77664.0
2016-11-15 12:30:00,71.4,71.42,71.28,71.39,88206.0,49.286,49.2998,49.2032,49.2791,88206.0
2016-11-15 12:35:00,71.38,71.43,71.35,71.39,52683.0,49.2722,49.3067,49.2515,49.2791,52683.0
2016-11-15 12:40:00,71.39,71.45,71.34,71.35,107991.0,49.2791,49.3205,49.2446,49.2515,107991.0
2016-11-15 12:45:00,71.34,71.44,71.33,71.43,153168.0,49.2446,49.3136,49.2377,49.3067,153168.0
2016-11-15 12:50:00,71.44,71.52,71.41,71.49,316501.0,49.3136,49.3689,49.2929,49.3482,316501.0
2016-11-15 12:55:00,71.49,71.56,71.47,71.48,152383.0,49.3482,49.3965,49.3344,49.3413,152383.0
2016-11-15 13:00:00,71.48,71.52,71.44,71.49,280959.0,49.3413,49.3689,49.3136,49.3482,280959.0
2016-11-15 13:05:00,71.48,71.49,71.43,71.47,219461.0,49.3413,49.3482,49.3067,49.3344,219461.0
2016-11-15 13:10:00,71.47,71.47,71.36,71.42,56560.0,49.3344,49.3344,49.2584,49.2998,56560.0
2016-11-15 13:15:00,71.43,71.44,71.23,71.25,81015.0,49.3067,49.3136,49.1687,49.1825,81015.0
2016-11-15 13:20:00,71.25,71.39,71.24,71.37,50568.0,49.1825,49.2791,49.1756,49.2653,50568.0
2016-11-15 13:25:00,71.37,71.43,71.36,71.43,70696.0,49.2653,49.3067,49.2584,49.3067,70696.0
2016-11-15 13:30:00,71.42,71.42,71.29,71.3,178322.0,49.2998,49.2998,49.2101,49.217,178322.0
2016-11-15 13:35:00,71.3,71.35,71.26,71.32,164226.0,49.217,49.2515,49.1894,49.2308,164226.0
2016-11-15 13:40:00,71.31,71.41,71.28,71.33,60331.0,49.2239,49.2929,49.2032,49.2377,60331.0
2016-11-15 13:45:00,71.33,71.42,71.33,71.39,171262.0,49.2377,49.2998,49.2377,49.2791,171262.0
2016-11-15 13:50:00,71.39,71.49,71.38,71.45,131565.0,49.2791,49.3482,49.2722,49.3205,131565.0
2016-11-15 13:55:00,71.45,71.49,71.43,71.44,113834.0,49.3205,49.3482,49.3067,49.3136,113834.0
2016-11-15 14:00:00,71.44,71.5,71.44,71.45,335585.0,49.3136,49.3551,49.3136,49.3205,335585.0
2016-11-15 14:05:00,71.45,71.46,71.39,71.44,72728.0,49.3205,49.3274,49.2791,49.3136,72728.0
2016-11-15 14:10:00,71.44,71.56,71.43,71.54,77878.0,49.3136,49.3965,49.3067,49.3827,77878.0
2016-11-15 14:15:00,71.54,71.59,71.5,71.54,52730.0,49.3827,49.4172,49.3551,49.3827,52730.0
2016-11-15 14:20:00,71.55,71.57,71.51,71.53,80664.0,49.3896,49.4034,49.362,49.3758,80664.0
2016-11-15 14:25:00,71.53,71.63,71.53,71.63,210113.0,49.3758,49.4448,49.3758,49.4448,210113.0
2016-11-15 14:30:00,71.63,71.71,71.6,71.67,196429.0,49.4448,49.5,49.4241,49.4724,196429.0
2016-11-15 14:35:00,71.67,71.68,71.62,71.64,119407.0,49.4724,49.4793,49.4379,49.4517,119407.0
2016-11-15 14:40:00,71.65,71.67,71.57,71.66,68011.0,49.4586,49.4724,49.4034,49.4655,68011.0
2016-11-15 14:45:00,71.66,71.72,71.65,71.69,92554.0,49.4655,49.5069,49.4586,49.4862,92554.0
2016-11-15 14:50:00,71.69,71.72,71.64,71.65,103496.0,49.4862,49.5069,49.4517,49.4586,103496.0
2016-11-15 14:55:00,71.66,71.72,71.58,71.61,153541.0,49.4655,49.5069,49.4103,49.431,153541.0
2016-11-15 15:00:00,71.61,71.7,71.59,71.6,301054.0,49.431,49.4931,49.4172,49.4241,301054.0
2016-11-15 15:05:00,71.61,71.62,71.53,71.58,126255.0,49.431,49.4379,49.3758,49.4103,126255.0
2016-11-15 15:10:00,71.57,71.62,71.55,71.57,143115.0,49.4034,49.4379,49.3896,49.4034,143115.0
2016-11-15 15:15:00,71.57,71.63,71.55,71.59,132567.0,49.4034,49.4448,49.3896,49.4172,132567.0
2016-11-15 15:20:00,71.58,71.63,71.56,71.57,291511.0,49.4103,49.4448,49.3965,49.4034,291511.0
2016-11-15 15:25:00,71.56,71.69,71.56,71.67,159499.0,49.3965,49.4862,49.3965,49.4724,159499.0
2016-11-15 15:30:00,71.66,71.7,71.63,71.65,259777.0,49.4655,49.4931,49.4448,49.4586,259777.0
2016-11-15 15:35:00,71.65,71.74,71.63,71.73,275174.0,49.4586,49.5207,49.4448,49.5138,275174.0
2016-11-15 15:40:00,71.73,71.82,71.72,71.82,517256.0,49.5138,49.576,49.5069,49.576,517256.0
2016-11-15 15:45:00,71.81,71.84,71.77,71.78,346397.0,49.569,49.5898,49.5414,49.5483,346397.0
2016-11-15 15:50:00,71.79,71.8,71.75,71.79,511925.0,49.5552,49.5621,49.5276,49.5552,511925.0
2016-11-15 15:55:00,71.8,71.81,71.7,71.8,912091.0,49.5621,49.569,49.4931,49.5621,912091.0
2016-11-16 09:30:00,71.66,71.82,71.63,71.78,592560.0,49.4655,49.576,49.4448,49.5483,592560.0
2016-11-16 09:35:00,71.78,71.8,71.62,71.65,575240.0,49.5483,49.5621,49.4379,49.4586,575240.0
2016-11-16 09:40:00,71.65,71.7,71.55,71.59,357726.0,49.4586,49.4931,49.3896,49.4172,357726.0
2016-11-16 09:45:00,71.59,71.64,71.53,71.61,210376.0,49.4172,49.4517,49.3758,49.431,210376.0
2016-11-16 09:50:00,71.61,71.61,71.37,71.37,281817.0,49.431,49.431,49.2653,49.2653,281817.0
2016-11-16 09:55:00,71.36,71.42,71.31,71.39,192728.0,49.2584,49.2998,49.2239,49.2791,192728.0
2016-11-16 10:00:00,71.4,71.4,71.25,71.33,324780.0,49.286,49.286,49.1825,49.2377,324780.0
2016-11-16 10:05:00,71.33,71.51,71.28,71.51,163242.0,49.2377,49.362,49.2032,49.362,163242.0
2016-11-16 10:10:00,71.51,71.55,71.4,71.41,287561.0,49.362,49.3896,49.286,49.2929,287561.0
2016-11-16 10:15:00,71.42,71.44,71.33,71.44,125802.0,49.2998,49.3136,49.2377,49.3136,125802.0
2016-11-16 10:20:00,71.43,71.66,71.43,71.66,227619.0,49.3067,49.4655,49.3067,49.4655,227619.0
2016-11-16 10:25:00,71.66,71.68,71.5,71.53,171536.0,49.4655,49.4793,49.3551,49.3758,171536.0
2016-11-16 10:30:00,71.53,71.65,71.3,71.65,850570.0,49.3758,49.4586,49.217,49.4586,850570.0
2016-11-16 10:35:00,71.65,71.9,71.61,71.83,419406.0,49.4586,49.6312,49.431,49.5829,419406.0
2016-11-16 10:40:00,71.84,72.14,71.83,72.05,853824.0,49.5898,49.7968,49.5829,49.7347,853824.0
2016-11-16 10:45:00,72.06,72.06,71.79,71.8,521082.0,49.7416,49.7416,49.5552,49.5621,521082.0
2016-11-16 10:50:00,71.8,71.9,71.76,71.76,400224.0,49.5621,49.6312,49.5345,49.5345,400224.0
2016-11-16 10:55:00,71.76,71.8,71.63,71.72,434521.0,49.5345,49.5621,49.4448,49.5069,434521.0
2016-11-16 11:00:00,71.73,71.74,71.52,71.59,264904.0,49.5138,49.5207,49.3689,49.4172,264904.0
2016-11-16 11:05:00,71.59,71.76,71.59,71.7,161788.0,49.4172,49.5345,49.4172,49.4931,161788.0
2016-11-16 11:10:00,71.71,71.83,71.68,71.79,387311.0,49.5,49.5829,49.4793,49.5552,387311.0
2016-11-16 11:15:00,71.8,71.88,71.76,71.76,346675.0,49.5621,49.6174,49.5345,49.5345,346675.0
2016-11-16 11:20:00,71.76,71.87,71.71,71.74,128902.0,49.5345,49.6105,49.5,49.5207,128902.0
2016-11-16 11:25:00,71.73,71.73,71.5,71.56,208782.0,49.5138,49.5138,49.3551,49.3965,208782.0
2016-11-16 11:30:00,71.56,71.56,71.42,71.5,317299.0,49.3965,49.3965,49.2998,49.3551,317299.0
2016-11-16 11:35:00,71.49,71.49,71.27,71.29,150424.0,49.3482,49.3482,49.1963,49.2101,150424.0
2016-11-16 11:40:00,71.28,71.38,71.22,71.22,91887.0,49.2032,49.2722,49.1618,49.1618,91887.0
2016-11-16 11:45:00,71.22,71.36,71.17,71.33,498878.0,49.1618,49.2584,49.1273,49.2377,498878.0
2016-11-16 11:50:00,71.34,71.38,71.27,71.32,115340.0,49.2446,49.2722,49.1963,49.2308,115340.0
2016-11-16 11:55:00,71.31,71.47,71.28,71.45,104902.0,49.2239,49.3344,49.2032,49.3205,104902.0
2016-11-16 12:00:00,71.45,71.47,71.39,71.45,63499.0,49.3205,49.3344,49.2791,49.3205,63499.0
2016-11-16 12:05:00,71.45,71.49,71.33,71.33,241586.0,49.3205,49.3482,49.2377,49.2377,241586.0
2016-11-16 12:10:00,71.33,71.36,71.28,71.29,172927.0,49.2377,49.2584,49.2032,49.2101,172927.0
2016-11-16 12:15:00,71.29,71.29,71.2,71.22,175879.0,49.2101,49.2101,49.148,49.1618,175879.0
2016-11-16 12:20:00,71.23,71.43,71.23,71.38,328515.0,49.1687,49.3067,49.1687,49.2722,328515.0
2016-11-16 12:25:00,71.37,71.46,71.37,71.45,67732.0,49.2653,49.3274,49.2653,49.3205,67732.0
2016-11-16 12:30:00,71.45,71.51,71.4,71.44,76312.0,49.3205,49.362,49.286,49.3136,76312.0
2016-11-16 12:35:00,71.45,71.45,71.36,71.39,58024.0,49.3205,49.3205,49.2584,49.2791,58024.0
2016-11-16 12:40:00,71.4,71.46,71.33,71.37,86922.0,49.286,49.3274,49.2377,49.2653,86922.0
2016-11-16 12:45:00,71.38,71.43,71.37,71.38,186106.0,49.2722,49.3067,49.2653,49.2722,186106.0
2016-11-16 12:50:00,71.37,71.38,71.31,71.35,59031.0,49.2653,49.2722,49.2239,49.2515,59031.0
2016-11-16 12:55:00,71.35,71.4,71.34,71.34,47642.0,49.2515,49.286,49.2446,49.2446,47642.0
2016-11-16 13:00:00,71.35,71.37,71.27,71.28,48906.0,49.2515,49.2653,49.1963,49.2032,48906.0
2016-11-16 13:05:00,71.27,71.31,71.25,71.28,40824.0,49.1963,49.2239,49.1825,49.2032,40824.0
2016-11-16 13:10:00,71.28,71.3,71.26,71.28,34110.0,49.2032,49.217,49.1894,49.2032,34110.0
2016-11-16 13:15:00,71.27,71.3,71.22,71.22,53274.0,49.1963,49.217,49.1618,49.1618,53274.0
2016-11-16 13:20:00,71.21,71.22,71.15,71.21,146591.0,49.1549,49.1618,49.1135,49.1549,146591.0
2016-11-16 13:25:00,71.21,71.25,71.2,71.24,34790.0,49.1549,49.1825,49.148,49.1756,34790.0
2016-11-16 13:30:00,71.24,71.24,71.11,71.13,142702.0,49.1756,49.1756,49.0859,49.0997,142702.0
2016-11-16 13:35:00,71.14,71.21,71.1,71.21,75439.0,49.1066,49.1549,49.0789,49.1549,75439.0
2016-11-16 13:40:00,71.2,71.28,71.17,71.25,49780.0,49.148,49.2032,49.1273,49.1825,49780.0
2016-11-16 13:45:00,71.26,71.26,71.15,71.16,47504.0,49.1894,49.1894,49.1135,49.1204,47504.0
2016-11-16 13:50:00,71.17,71.27,71.16,71.27,44886.0,49.1273,49.1963,49.1204,49.1963,44886.0
2016-11-16 13:55:00,71.27,71.29,71.22,71.28,48251.0,49.1963,49.2101,49.1618,49.2032,48251.0
2016-11-16 14:00:00,71.28,71.31,71.24,71.29,131405.0,49.2032,49.2239,49.1756,49.2101,131405.0
2016-11-16 14:05:00,71.3,71.34,71.26,71.28,196801.0,49.217,49.2446,49.1894,49.2032,196801.0
2016-11-16 14:10:00,71.28,71.28,71.2,71.28,75801.0,49.2032,49.2032,49.148,49.2032,75801.0
2016-11-16 14:15:00,71.29,71.29,71.19,71.22,47071.0,49.2101,49.2101,49.1411,49.1618,47071.0
2016-11-16 14:20:00,71.21,71.23,71.16,71.17,56108.0,49.1549,49.1687,49.1204,49.1273,56108.0
2016-11-16 14:25:00,71.17,71.23,71.14,71.16,73784.0,49.1273,49.1687,49.1066,49.1204,73784.0
2016-11-16 14:30:00,71.16,71.19,71.12,71.16,100358.0,49.1204,49.1411,49.0928,49.1204,100358.0
2016-11-16 14:35:00,71.16,71.18,71.12,71.14,61304.0,49.1204,49.1342,49.0928,49.1066,61304.0
2016-11-16 14:40:00,71.14,71.19,71.11,71.15,81774.0,49.1066,49.1411,49.0859,49.1135,81774.0
2016-11-16 14:45:00,71.15,71.19,71.13,71.15,45079.0,49.1135,49.1411,49.0997,49.1135,45079.0
2016-11-16 14:50:00,71.15,71.18,71.11,71.18,56861.0,49.1135,49.1342,49.0859,49.1342,56861.0
2016-11-16 14:55:00,71.17,71.26,71.15,71.25,169892.0,49.1273,49.1894,49.1135,49.1825,169892.0
2016-11-16 15:00:00,71.25,71.31,71.21,71.29,104193.0,49.1825,49.2239,49.1549,49.2101,104193.0
2016-11-16 15:05:00,71.3,71.35,71.29,71.33,105418.0,49.217,49.2515,49.2101,49.2377,105418.0
2016-11-16 15:10:00,71.33,71.38,71.29,71.34,110964.0,49.2377,49.2722,49.2101,49.2446,110964.0
2016-11-16 15:15:00,71.35,71.43,71.33,71.41,70401.0,49.2515,49.3067,49.2377,49.2929,70401.0
2016-11-16 15:20:00,71.4,71.44,71.36,71.36,59843.0,49.286,49.3136,49.2584,49.2584,59843.0
2016-11-16 15:25:00,71.36,71.37,71.3,71.3,62034.0,49.2584,49.2653,49.217,49.217,62034.0
2016-11-16 15:30:00,71.3,71.31,71.24,71.24,173565.0,49.217,49.2239,49.1756,49.1756,173565.0
2016-11-16 15:35:00,71.24,71.29,71.23,71.27,131384.0,49.1756,49.2101,49.1687,49.1963,131384.0
2016-11-16 15:40:00,71.27,71.33,71.26,71.29,314744.0,49.1963,49.2377,49.1894,49.2101,314744.0
2016-11-16 15:45:00,71.29,71.31,71.22,71.22,270556.0,49.2101,49.2239,49.1618,49.1618,270556.0
2016-11-16 15:50:00,71.22,71.24,71.17,71.2,286927.0,49.1618,49.1756,49.1273,49.148,286927.0
2016-11-16 15:55:00,71.21,71.32,71.2,71.31,600635.0,49.1549,49.2308,49.148,49.2239,600635.0
2016-11-17 09:30:00,71.92,72.23,71.85,72.14,529690.0,49.645,49.859,49.5967,49.7968,529690.0
2016-11-17 09:35:00,72.14,72.39,72.14,72.19,967663.0,49.7968,49.9694,49.7968,49.8314,967663.0
2016-11-17 09:40:00,72.2,72.25,72.11,72.2,409857.0,49.8383,49.8728,49.7761,49.8383,409857.0
2016-11-17 09:45:00,72.21,72.27,71.99,72.02,285118.0,49.8452,49.8866,49.6933,49.714,285118.0
2016-11-17 09:50:00,72.01,72.14,71.93,72.05,245853.0,49.7071,49.7968,49.6519,49.7347,245853.0
2016-11-17 09:55:00,72.05,72.15,72.03,72.07,268314.0,49.7347,49.8037,49.7209,49.7485,268314.0
2016-11-17 10:00:00,72.07,72.08,71.95,72.03,157472.0,49.7485,49.7554,49.6657,49.7209,157472.0
2016-11-17 10:05:00,72.04,72.06,71.72,71.83,147500.0,49.7278,49.7416,49.5069,49.5829,147500.0
2016-11-17 10:10:00,71.84,71.88,71.8,71.85,120505.0,49.5898,49.6174,49.5621,49.5967,120505.0
2016-11-17 10:15:00,71.86,71.95,71.79,71.82,104458.0,49.6036,49.6657,49.5552,49.576,104458.0
2016-11-17 10:20:00,71.81,71.82,71.68,71.73,112071.0,49.569,49.576,49.4793,49.5138,112071.0
2016-11-17 10:25:00,71.73,71.77,71.62,71.62,92368.0,49.5138,49.5414,49.4379,49.4379,92368.0
2016-11-17 10:30:00,71.61,71.61,71.43,71.51,214820.0,49.431,49.431,49.3067,49.362,214820.0
2016-11-17 10:35:00,71.52,71.53,71.37,71.39,144221.0,49.3689,49.3758,49.2653,49.2791,144221.0
2016-11-17 10:40:00,71.39,71.47,71.35,71.47,71565.0,49.2791,49.3344,49.2515,49.3344,71565.0
2016-11-17 10:45:00,71.47,71.49,71.39,71.47,74744.0,49.3344,49.3482,49.2791,49.3344,74744.0
2016-11-17 10:50:00,71.47,71.51,71.4,71.44,89367.0,49.3344,49.362,49.286,49.3136,89367.0
2016-11-17 10:55:00,71.44,71.62,71.44,71.53,132379.0,49.3136,49.4379,49.3136,49.3758,132379.0
2016-11-17 11:00:00,71.53,71.54,71.44,71.48,51295.0,49.3758,49.3827,49.3136,49.3413,51295.0
2016-11-17 11:05:00,71.48,71.56,71.46,71.53,41042.0,49.3413,49.3965,49.3274,49.3758,41042.0
2016-11-17 11:10:00,71.54,71.64,71.54,71.58,66012.0,49.3827,49.4517,49.3827,49.4103,66012.0
2016-11-17 11:15:00,71.58,71.6,71.45,71.49,43005.0,49.4103,49.4241,49.3205,49.3482,43005.0
2016-11-17 11:20:00,71.49,71.51,71.41,71.42,83922.0,49.3482,49.362,49.2929,49.2998,83922.0
2016-11-17 11:25:00,71.42,71.42,71.25,71.27,88617.0,49.2998,49.2998,49.1825,49.1963,88617.0
2016-11-17 11:30:00,71.26,71.34,71.21,71.32,119032.0,49.1894,49.2446,49.1549,49.2308,119032.0
2016-11-17 11:35:00,71.33,71.4,71.31,71.39,80085.0,49.2377,49.286,49.2239,49.2791,80085.0
2016-11-17 11:40:00,71.4,71.44,71.32,71.4,55389.0,49.286,49.3136,49.2308,49.286,55389.0
2016-11-17 11:45:00,71.42,71.54,71.4,71.53,252616.0,49.2998,49.3827,49.286,49.3758,252616.0
2016-11-17 11:50:00,71.53,71.53,71.42,71.48,94675.0,49.3758,49.3758,49.2998,49.3413,94675.0
2016-11-17 11:55:00,71.48,71.5,71.42,71.48,140373.0,49.3413,49.3551,49.2998,49.3413,140373.0
2016-11-17 12:00:00,71.49,71.51,71.43,71.46,71289.0,49.3482,49.362,49.3067,49.3274,71289.0
2016-11-17 12:05:00,71.48,71.51,71.43,71.44,44605.0,49.3413,49.362,49.3067,49.3136,44605.0
2016-11-17 12:10:00,71.45,71.46,71.34,71.42,148627.0,49.3205,49.3274,49.2446,49.2998,148627.0
2016-11-17 12:15:00,71.42,71.42,71.29,71.33,52385.0,49.2998,49.2998,49.2101,49.2377,52385.0
2016-11-17 12:20:00,71.33,71.42,71.32,71.41,22860.0,49.2377,49.2998,49.2308,49.2929,22860.0
2016-11-17 12:25:00,71.41,71.42,71.31,71.31,57860.0,49.2929,49.2998,49.2239,49.2239,57860.0
2016-11-17 12:30:00,71.32,71.32,71.21,71.24,55819.0,49.2308,49.2308,49.1549,49.1756,55819.0
2016-11-17 12:35:00,71.24,71.27,71.19,71.25,20506.0,49.1756,49.1963,49.1411,49.1825,20506.0
2016-11-17 12:40:00,71.25,71.26,71.2,71.22,71490.0,49.1825,49.1894,49.148,49.1618,71490.0
2016-11-17 12:45:00,71.21,71.23,71.11,71.13,79591.0,49.1549,49.1687,49.0859,49.0997,79591.0
2016-11-17 12:50:00,71.14,71.17,71.06,71.07,97292.0,49.1066,49.1273,49.0513,49.0582,97292.0
2016-11-17 12:55:00,71.07,71.08,71.03,71.07,35846.0,49.0582,49.0651,49.0306,49.0582,35846.0
2016-11-17 13:00:00,71.05,71.1,71.01,71.1,41306.0,49.0444,49.0789,49.0168,49.0789,41306.0
2016-11-17 13:05:00,71.1,71.15,71.03,71.04,51111.0,49.0789,49.1135,49.0306,49.0375,51111.0
2016-11-17 13:10:00,71.04,71.07,70.98,71.01,42222.0,49.0375,49.0582,48.9961,49.0168,42222.0
2016-11-17 13:15:00,71.02,71.06,71.0,71.05,42810.0,49.0237,49.0513,49.0099,49.0444,42810.0
2016-11-17 13:20:00,71.05,71.06,70.96,71.01,25880.0,49.0444,49.0513,48.9823,49.0168,25880.0
2016-11-17 13:25:00,71.02,71.03,70.97,71.0,41000.0,49.0237,49.0306,48.9892,49.0099,41000.0
2016-11-17 13:30:00,71.01,71.08,71.01,71.08,35572.0,49.0168,49.0651,49.0168,49.0651,35572.0
2016-11-17 13:35:00,71.08,71.12,71.03,71.03,76828.0,49.0651,49.0928,49.0306,49.0306,76828.0
2016-11-17 13:40:00,71.03,71.04,70.95,70.95,80306.0,49.0306,49.0375,48.9754,48.9754,80306.0
2016-11-17 13:45:00,70.96,70.98,70.86,70.98,122316.0,48.9823,48.9961,48.9133,48.9961,122316.0
2016-11-17 13:50:00,70.98,70.99,70.91,70.95,45545.0,48.9961,49.003,48.9478,48.9754,45545.0
2016-11-17 13:55:00,70.96,70.96,70.83,70.83,60075.0,48.9823,48.9823,48.8926,48.8926,60075.0
2016-11-17 14:00:00,70.83,70.85,70.75,70.77,147696.0,48.8926,48.9064,48.8374,48.8512,147696.0
2016-11-17 14:05:00,70.78,70.79,70.73,70.77,124801.0,48.8581,48.865,48.8235,48.8512,124801.0
2016-11-17 14:10:00,70.78,70.91,70.76,70.85,40307.0,48.8581,48.9478,48.8443,48.9064,40307.0
2016-11-17 14:15:00,70.85,70.9,70.79,70.82,84825.0,48.9064,48.9409,48.865,48.8857,84825.0
2016-11-17 14:20:00,70.81,70.88,70.77,70.87,57750.0,48.8788,48.9271,48.8512,48.9202,57750.0
2016-11-17 14:25:00,70.87,70.95,70.86,70.89,79739.0,48.9202,48.9754,48.9133,48.934,79739.0
2016-11-17 14:30:00,70.88,70.91,70.8,70.87,45434.0,48.9271,48.9478,48.8719,48.9202,45434.0
2016-11-17 14:35:00,70.87,70.88,70.8,70.84,55675.0,48.9202,48.9271,48.8719,48.8995,55675.0
2016-11-17 14:40:00,70.84,70.89,70.82,70.82,87235.0,48.8995,48.934,48.8857,48.8857,87235.0
2016-11-17 14:45:00,70.82,70.83,70.76,70.8,65811.0,48.8857,48.8926,48.8443,48.8719,65811.0
2016-11-17 14:50:00,70.8,70.82,70.74,70.77,91772.0,48.8719,48.8857,48.8304,48.8512,91772.0
2016-11-17 14:55:00,70.76,70.82,70.74,70.81,69906.0,48.8443,48.8857,48.8304,48.8788,69906.0
2016-11-17 15:00:00,70.8,70.82,70.75,70.79,73627.0,48.8719,48.8857,48.8374,48.865,73627.0
2016-11-17 15:05:00,70.79,70.81,70.69,70.74,53389.0,48.865,48.8788,48.7959,48.8304,53389.0
2016-11-17 15:10:00,70.74,70.77,70.74,70.77,85387.0,48.8304,48.8512,48.8304,48.8512,85387.0
2016-11-17 15:15:00,70.77,70.77,70.67,70.69,87312.0,48.8512,48.8512,48.7821,48.7959,87312.0
2016-11-17 15:20:00,70.69,70.71,70.66,70.69,62427.0,48.7959,48.8097,48.7752,48.7959,62427.0
2016-11-17 15:25:00,70.7,70.74,70.7,70.72,80222.0,48.8028,48.8304,48.8028,48.8166,80222.0
2016-11-17 15:30:00,70.73,70.78,70.71,70.72,99309.0,48.8235,48.8581,48.8097,48.8166,99309.0
2016-11-17 15:35:00,70.72,70.77,70.7,70.72,79874.0,48.8166,48.8512,48.8028,48.8166,79874.0
2016-11-17 15:40:00,70.72,70.85,70.72,70.79,293984.0,48.8166,48.9064,48.8166,48.865,293984.0
2016-11-17 15:45:00,70.79,70.88,70.79,70.85,127308.0,48.865,48.9271,48.865,48.9064,127308.0
2016-11-17 15:50:00,70.86,70.87,70.83,70.84,196841.0,48.9133,48.9202,48.8926,48.8995,196841.0
2016-11-17 15:55:00,70.84,70.88,70.81,70.85,417936.0,48.8995,48.9271,48.8788,48.9064,417936.0
2016-11-18 09:30:00,71.09,71.19,70.95,71.1,427787.0,49.072,49.1411,48.9754,49.0789,427787.0
2016-11-18 09:35:00,71.09,71.25,71.07,71.21,270668.0,49.072,49.1825,49.0582,49.1549,270668.0
2016-11-18 09:40:00,71.21,71.22,70.93,70.98,179071.0,49.1549,49.1618,48.9616,48.9961,179071.0
2016-11-18 09:45:00,70.98,71.12,70.96,71.1,68144.0,48.9961,49.0928,48.9823,49.0789,68144.0
2016-11-18 09:50:00,71.1,71.14,71.02,71.1,133950.0,49.0789,49.1066,49.0237,49.0789,133950.0
2016-11-18 09:55:00,71.09,71.12,71.04,71.09,76504.0,49.072,49.0928,49.0375,49.072,76504.0
2016-11-18 10:00:00,71.09,71.15,71.03,71.05,116488.0,49.072,49.1135,49.0306,49.0444,116488.0
2016-11-18 10:05:00,71.06,71.1,70.97,70.99,122007.0,49.0513,49.0789,48.9892,49.003,122007.0
2016-11-18 10:10:00,70.99,71.09,70.98,71.06,52777.0,49.003,49.072,48.9961,49.0513,52777.0
2016-11-18 10:15:00,71.06,71.15,70.93,70.97,867514.0,49.0513,49.1135,48.9616,48.9892,867514.0
2016-11-18 10:20:00,70.97,70.98,70.79,70.87,355281.0,48.9892,48.9961,48.865,48.9202,355281.0
2016-11-18 10:25:00,70.89,70.93,70.84,70.9,394053.0,48.934,48.9616,48.8995,48.9409,394053.0
2016-11-18 10:30:00,70.91,70.93,70.76,70.77,141133.0,48.9478,48.9616,48.8443,48.8512,141133.0
2016-11-18 10:35:00,70.76,70.83,70.73,70.8,78194.0,48.8443,48.8926,48.8235,48.8719,78194.0
2016-11-18 10:40:00,70.8,70.92,70.77,70.9,72986.0,48.8719,48.9547,48.8512,48.9409,72986.0
2016-11-18 10:45:00,70.89,70.96,70.84,70.95,109847.0,48.934,48.9823,48.8995,48.9754,109847.0
2016-11-18 10:50:00,70.94,71.0,70.91,70.92,91739.0,48.9685,49.0099,48.9478,48.9547,91739.0
2016-11-18 10:55:00,70.92,70.93,70.83,70.86,85805.0,48.9547,48.9616,48.8926,48.9133,85805.0
2016-11-18 11:00:00,70.86,70.93,70.81,70.91,70983.0,48.9133,48.9616,48.8788,48.9478,70983.0
2016-11-18 11:05:00,70.91,70.95,70.87,70.92,59143.0,48.9478,48.9754,48.9202,48.9547,59143.0
2016-11-18 11:10:00,70.92,71.0,70.88,70.96,47355.0,48.9547,49.0099,48.9271,48.9823,47355.0
2016-11-18 11:15:00,70.96,71.05,70.94,71.04,78160.0,48.9823,49.0444,48.9685,49.0375,78160.0
2016-11-18 11:20:00,71.04,71.09,71.03,71.06,69639.0,49.0375,49.072,49.0306,49.0513,69639.0
2016-11-18 11:25:00,71.06,71.14,70.99,71.12,106272.0,49.0513,49.1066,49.003,49.0928,106272.0
2016-11-18 11:30:00,71.12,71.16,71.06,71.11,120804.0,49.0928,49.1204,49.0513,49.0859,120804.0
2016-11-18 11:35:00,71.1,71.21,71.1,71.2,109976.0,49.0789,49.1549,49.0789,49.148,109976.0
2016-11-18 11:40:00,71.2,71.22,71.12,71.21,123667.0,49.148,49.1618,49.0928,49.1549,123667.0
2016-11-18 11:45:00,71.22,71.22,71.13,71.18,84868.0,49.1618,49.1618,49.0997,49.1342,84868.0
2016-11-18 11:50:00,71.19,71.22,71.16,71.17,55861.0,49.1411,49.1618,49.1204,49.1273,55861.0
2016-11-18 11:55:00,71.16,71.21,71.12,71.2,67772.0,49.1204,49.1549,49.0928,49.148,67772.0
2016-11-18 12:00:00,71.21,71.28,71.19,71.26,69289.0,49.1549,49.2032,49.1411,49.1894,69289.0
2016-11-18 12:05:00,71.26,71.28,71.21,71.22,50822.0,49.1894,49.2032,49.1549,49.1618,50822.0
2016-11-18 12:10:00,71.21,71.29,71.17,71.29,42670.0,49.1549,49.2101,49.1273,49.2101,42670.0
2016-11-18 12:15:00,71.28,71.31,71.24,71.28,373358.0,49.2032,49.2239,49.1756,49.2032,373358.0
2016-11-18 12:20:00,71.28,71.31,71.25,71.25,74624.0,49.2032,49.2239,49.1825,49.1825,74624.0
2016-11-18 12:25:00,71.26,71.43,71.25,71.42,97221.0,49.1894,49.3067,49.1825,49.2998,97221.0
2016-11-18 12:30:00,71.42,71.5,71.42,71.47,52774.0,49.2998,49.3551,49.2998,49.3344,52774.0
2016-11-18 12:35:00,71.47,71.53,71.43,71.47,90568.0,49.3344,49.3758,49.3067,49.3344,90568.0
2016-11-18 12:40:00,71.47,71.5,71.44,71.45,38675.0,49.3344,49.3551,49.3136,49.3205,38675.0
2016-11-18 12:45:00,71.45,71.47,71.37,71.43,49732.0,49.3205,49.3344,49.2653,49.3067,49732.0
2016-11-18 12:50:00,71.42,71.44,71.36,71.39,22056.0,49.2998,49.3136,49.2584,49.2791,22056.0
2016-11-18 12:55:00,71.39,71.4,71.36,71.39,28000.0,49.2791,49.286,49.2584,49.2791,28000.0
2016-11-18 13:00:00,71.39,71.39,71.26,71.28,141134.0,49.2791,49.2791,49.1894,49.2032,141134.0
2016-11-18 13:05:00,71.29,71.29,71.11,71.17,348158.0,49.2101,49.2101,49.0859,49.1273,348158.0
2016-11-18 13:10:00,71.18,71.22,71.14,71.18,62758.0,49.1342,49.1618,49.1066,49.1342,62758.0
2016-11-18 13:15:00,71.18,71.34,71.16,71.26,51344.0,49.1342,49.2446,49.1204,49.1894,51344.0
2016-11-18 13:20:00,71.27,71.35,71.23,71.35,63211.0,49.1963,49.2515,49.1687,49.2515,63211.0
2016-11-18 13:25:00,71.34,71.4,71.33,71.4,47117.0,49.2446,49.286,49.2377,49.286,47117.0
2016-11-18 13:30:00,71.41,71.46,71.37,71.44,207833.0,49.2929,49.3274,49.2653,49.3136,207833.0
2016-11-18 13:35:00,71.44,71.47,71.42,71.45,95079.0,49.3136,49.3344,49.2998,49.3205,95079.0
2016-11-18 13:40:00,71.45,71.45,71.36,71.43,119289.0,49.3205,49.3205,49.2584,49.3067,119289.0
2016-11-18 13:45:00,71.44,71.5,71.39,71.49,42990.0,49.3136,49.3551,49.2791,49.3482,42990.0
2016-11-18 13:50:00,71.48,71.51,71.44,71.44,137485.0,49.3413,49.362,49.3136,49.3136,137485.0
2016-11-18 13:55:00,71.44,71.44,71.34,71.34,87830.0,49.3136,49.3136,49.2446,49.2446,87830.0
2016-11-18 14:00:00,71.35,71.41,71.34,71.36,55964.0,49.2515,49.2929,49.2446,49.2584,55964.0
2016-11-18 14:05:00,71.36,71.38,71.33,71.36,37536.0,49.2584,49.2722,49.2377,49.2584,37536.0
2016-11-18 14:10:00,71.35,71.35,71.21,71.21,84761.0,49.2515,49.2515,49.1549,49.1549,84761.0
2016-11-18 14:15:00,71.21,71.35,71.18,71.3,265278.0,49.1549,49.2515,49.1342,49.217,265278.0
2016-11-18 14:20:00,71.3,71.35,71.28,71.33,214594.0,49.217,49.2515,49.2032,49.2377,214594.0
2016-11-18 14:25:00,71.33,71.4,71.31,71.32,65968.0,49.2377,49.286,49.2239,49.2308,65968.0
2016-11-18 14:30:00,71.32,71.32,71.25,71.26,51628.0,49.2308,49.2308,49.1825,49.1894,51628.0
2016-11-18 14:35:00,71.25,71.33,71.25,71.29,52812.0,49.1825,49.2377,49.1825,49.2101,52812.0
2016-11-18 14:40:00,71.29,71.35,71.26,71.33,43334.0,49.2101,49.2515,49.1894,49.2377,43334.0
2016-11-18 14:45:00,71.33,71.34,71.28,71.31,29264.0,49.2377,49.2446,49.2032,49.2239,29264.0
2016-11-18 14:50:00,71.31,71.35,71.27,71.35,149524.0,49.2239,49.2515,49.1963,49.2515,149524.0
2016-11-18 14:55:00,71.35,71.37,71.33,71.34,273198.0,49.2515,49.2653,49.2377,49.2446,273198.0
2016-11-18 15:00:00,71.34,71.37,71.28,71.31,96212.0,49.2446,49.2653,49.2032,49.2239,96212.0
2016-11-18 15:05:00,71.31,71.33,71.26,71.31,79099.0,49.2239,49.2377,49.1894,49.2239,79099.0
2016-11-18 15:10:00,71.31,71.33,71.25,71.27,81857.0,49.2239,49.2377,49.1825,49.1963,81857.0
2016-11-18 15:15:00,71.27,71.34,71.25,71.31,51413.0,49.1963,49.2446,49.1825,49.2239,51413.0
2016-11-18 15:20:00,71.31,71.33,71.26,71.28,33496.0,49.2239,49.2377,49.1894,49.2032,33496.0
2016-11-18 15:25:00,71.28,71.29,71.25,71.28,56350.0,49.2032,49.2101,49.1825,49.2032,56350.0
2016-11-18 15:30:00,71.28,71.29,71.19,71.21,142645.0,49.2032,49.2101,49.1411,49.1549,142645.0
2016-11-18 15:35:00,71.21,71.25,71.18,71.21,62165.0,49.1549,49.1825,49.1342,49.1549,62165.0
2016-11-18 15:40:00,71.22,71.22,71.17,71.19,111883.0,49.1618,49.1618,49.1273,49.1411,111883.0
2016-11-18 15:45:00,71.18,71.19,71.13,71.15,119965.0,49.1342,49.1411,49.0997,49.1135,119965.0
2016-11-18 15:50:00,71.15,71.16,71.11,71.12,111544.0,49.1135,49.1204,49.0859,49.0928,111544.0
2016-11-18 15:55:00,71.11,71.16,71.05,71.16,607105.0,49.0859,49.1204,49.0444,49.1204,607105.0
2016-11-21 09:30:00,72.13,72.6,72.13,72.47,681647.0,49.7899,50.1144,49.7899,50.0246,681647.0
2016-11-21 09:35:00,72.48,72.56,72.43,72.5,409954.0,50.0315,50.0868,49.997,50.0453,409954.0
2016-11-21 09:40:00,72.5,72.69,72.5,72.68,519062.0,50.0453,50.1765,50.0453,50.1696,519062.0
2016-11-21 09:45:00,72.68,72.71,72.61,72.62,271430.0,50.1696,50.1903,50.1213,50.1282,271430.0
2016-11-21 09:50:00,72.62,72.64,72.42,72.61,272518.0,50.1282,50.142,49.9901,50.1213,272518.0
2016-11-21 09:55:00,72.61,72.62,72.52,72.61,142019.0,50.1213,50.1282,50.0591,50.1213,142019.0
2016-11-21 10:00:00,72.61,72.68,72.47,72.49,100391.0,50.1213,50.1696,50.0246,50.0384,100391.0
2016-11-21 10:05:00,72.5,72.55,72.44,72.53,131717.0,50.0453,50.0799,50.0039,50.066,131717.0
2016-11-21 10:10:00,72.54,72.62,72.53,72.56,137050.0,50.073,50.1282,50.066,50.0868,137050.0
2016-11-21 10:15:00,72.56,72.58,72.45,72.56,123681.0,50.0868,50.1006,50.0108,50.0868,123681.0
2016-11-21 10:20:00,72.57,72.6,72.46,72.54,189649.0,50.0937,50.1144,50.0177,50.073,189649.0
2016-11-21 10:25:00,72.54,72.6,72.43,72.55,163151.0,50.073,50.1144,49.997,50.0799,163151.0
2016-11-21 10:30:00,72.55,72.59,72.51,72.59,115717.0,50.0799,50.1075,50.0522,50.1075,115717.0
2016-11-21 10:35:00,72.59,72.67,72.59,72.61,172394.0,50.1075,50.1627,50.1075,50.1213,172394.0
2016-11-21 10:40:00,72.61,72.77,72.6,72.77,191326.0,50.1213,50.2317,50.1144,50.2317,191326.0
2016-11-21 10:45:00,72.76,72.76,72.68,72.73,76221.0,50.2248,50.2248,50.1696,50.2041,76221.0
2016-11-21 10:50:00,72.74,72.77,72.68,72.73,100784.0,50.211,50.2317,50.1696,50.2041,100784.0
2016-11-21 10:55:00,72.74,72.79,72.69,72.7,240835.0,50.211,50.2455,50.1765,50.1834,240835.0
2016-11-21 11:00:00,72.7,72.72,72.61,72.64,194927.0,50.1834,50.1972,50.1213,50.142,194927.0
2016-11-21 11:05:00,72.64,72.7,72.61,72.7,103481.0,50.142,50.1834,50.1213,50.1834,103481.0
2016-11-21 11:10:00,72.71,72.8,72.69,72.78,463978.0,50.1903,50.2524,50.1765,50.2386,463978.0
2016-11-21 11:15:00,72.78,72.84,72.78,72.83,335687.0,50.2386,50.28,50.2386,50.2731,335687.0
2016-11-21 11:20:00,72.83,72.9,72.83,72.84,183351.0,50.2731,50.3215,50.2731,50.28,183351.0
2016-11-21 11:25:00,72.86,72.9,72.8,72.81,216064.0,50.2938,50.3215,50.2524,50.2593,216064.0
2016-11-21 11:30:00,72.8,72.82,72.72,72.75,360404.0,50.2524,50.2662,50.1972,50.2179,360404.0
2016-11-21 11:35:00,72.75,72.8,72.66,72.67,149776.0,50.2179,50.2524,50.1558,50.1627,149776.0
2016-11-21 11:40:00,72.66,72.68,72.62,72.62,67052.0,50.1558,50.1696,50.1282,50.1282,67052.0
2016-11-21 11:45:00,72.62,72.66,72.5,72.51,76561.0,50.1282,50.1558,50.0453,50.0522,76561.0
2016-11-21 11:50:00,72.5,72.53,72.45,72.45,94371.0,50.0453,50.066,50.0108,50.0108,94371.0
2016-11-21 11:55:00,72.45,72.53,72.43,72.52,130850.0,50.0108,50.066,49.997,50.0591,130850.0
2016-11-21 12:00:00,72.52,72.52,72.43,72.47,82043.0,50.0591,50.0591,49.997,50.0246,82043.0
2016-11-21 12:05:00,72.46,72.51,72.45,72.46,85958.0,50.0177,50.0522,50.0108,50.0177,85958.0
2016-11-21 12:10:00,72.47,72.53,72.44,72.53,356562.0,50.0246,50.066,50.0039,50.066,356562.0
2016-11-21 12:15:00,72.53,72.54,72.42,72.44,189326.0,50.066,50.073,49.9901,50.0039,189326.0
2016-11-21 12:20:00,72.45,72.48,72.44,72.48,112036.0,50.0108,50.0315,50.0039,50.0315,112036.0
2016-11-21 12:25:00,72.48,72.6,72.47,72.58,116793.0,50.0315,50.1144,50.0246,50.1006,116793.0
2016-11-21 12:30:00,72.58,72.58,72.5,72.57,70332.0,50.1006,50.1006,50.0453,50.0937,70332.0
2016-11-21 12:35:00,72.57,72.62,72.55,72.56,65317.0,50.0937,50.1282,50.0799,50.0868,65317.0
2016-11-21 12:40:00,72.56,72.67,72.56,72.66,72464.0,50.0868,50.1627,50.0868,50.1558,72464.0
2016-11-21 12:45:00,72.66,72.68,72.59,72.61,51688.0,50.1558,50.1696,50.1075,50.1213,51688.0
2016-11-21 12:50:00,72.61,72.71,72.59,72.68,146349.0,50.1213,50.1903,50.1075,50.1696,146349.0
2016-11-21 12:55:00,72.68,72.73,72.66,72.7,54298.0,50.1696,50.2041,50.1558,50.1834,54298.0
2016-11-21 13:00:00,72.71,72.75,72.68,72.7,83482.0,50.1903,50.2179,50.1696,50.1834,83482.0
2016-11-21 13:05:00,72.71,72.76,72.68,72.76,123721.0,50.1903,50.2248,50.1696,50.2248,123721.0
2016-11-21 13:10:00,72.76,72.77,72.71,72.73,97083.0,50.2248,50.2317,50.1903,50.2041,97083.0
2016-11-21 13:15:00,72.73,72.74,72.67,72.72,111161.0,50.2041,50.211,50.1627,50.1972,111161.0
2016-11-21 13:20:00,72.73,72.77,72.7,72.73,171452.0,50.2041,50.2317,50.1834,50.2041,171452.0
2016-11-21 13:25:00,72.72,72.74,72.66,72.66,55408.0,50.1972,50.211,50.1558,50.1558,55408.0
2016-11-21 13:30:00,72.67,72.7,72.64,72.69,110947.0,50.1627,50.1834,50.142,50.1765,110947.0
2016-11-21 13:35:00,72.69,72.73,72.66,72.71,116169.0,50.1765,50.2041,50.1558,50.1903,116169.0
2016-11-21 13:40:00,72.72,72.73,72.68,72.73,141005.0,50.1972,50.2041,50.1696,50.2041,141005.0
2016-11-21 13:45:00,72.72,72.74,72.69,72.73,144738.0,50.1972,50.211,50.1765,50.2041,144738.0
2016-11-21 13:50:00,72.73,72.76,72.7,72.7,121596.0,50.2041,50.2248,50.1834,50.1834,121596.0
2016-11-21 13:55:00,72.7,72.74,72.69,72.73,225517.0,50.1834,50.211,50.1765,50.2041,225517.0
2016-11-21 14:00:00,72.73,72.73,72.63,72.66,154251.0,50.2041,50.2041,50.1351,50.1558,154251.0
2016-11-21 14:05:00,72.66,72.71,72.65,72.68,216192.0,50.1558,50.1903,50.1489,50.1696,216192.0
2016-11-21 14:10:00,72.68,72.69,72.61,72.64,156098.0,50.1696,50.1765,50.1213,50.142,156098.0
2016-11-21 14:15:00,72.64,72.69,72.62,72.67,80869.0,50.142,50.1765,50.1282,50.1627,80869.0
2016-11-21 14:20:00,72.66,72.69,72.63,72.66,157207.0,50.1558,50.1765,50.1351,50.1558,157207.0
2016-11-21 14:25:00,72.66,72.72,72.63,72.67,147960.0,50.1558,50.1972,50.1351,50.1627,147960.0
2016-11-21 14:30:00,72.68,72.69,72.63,72.69,71543.0,50.1696,50.1765,50.1351,50.1765,71543.0
2016-11-21 14:35:00,72.68,72.71,72.66,72.67,152362.0,50.1696,50.1903,50.1558,50.1627,152362.0
2016-11-21 14:40:00,72.67,72.68,72.6,72.61,109741.0,50.1627,50.1696,50.1144,50.1213,109741.0
2016-11-21 14:45:00,72.61,72.69,72.6,72.68,202891.0,50.1213,50.1765,50.1144,50.1696,202891.0
2016-11-21 14:50:00,72.68,72.72,72.65,72.7,59741.0,50.1696,50.1972,50.1489,50.1834,59741.0
2016-11-21 14:55:00,72.7,72.71,72.65,72.66,63441.0,50.1834,50.1903,50.1489,50.1558,63441.0
2016-11-21 15:00:00,72.66,72.71,72.64,72.69,87418.0,50.1558,50.1903,50.142,50.1765,87418.0
2016-11-21 15:05:00,72.69,72.72,72.68,72.7,70983.0,50.1765,50.1972,50.1696,50.1834,70983.0
2016-11-21 15:10:00,72.71,72.73,72.66,72.69,84144.0,50.1903,50.2041,50.1558,50.1765,84144.0
2016-11-21 15:15:00,72.68,72.69,72.63,72.67,201151.0,50.1696,50.1765,50.1351,50.1627,201151.0
2016-11-21 15:20:00,72.67,72.67,72.61,72.63,311278.0,50.1627,50.1627,50.1213,50.1351,311278.0
2016-11-21 15:25:00,72.63,72.65,72.62,72.62,202286.0,50.1351,50.1489,50.1282,50.1282,202286.0
2016-11-21 15:30:00,72.62,72.63,72.56,72.57,237991.0,50.1282,50.1351,50.0868,50.0937,237991.0
2016-11-21 15:35:00,72.57,72.65,72.57,72.61,194412.0,50.0937,50.1489,50.0937,50.1213,194412.0
2016-11-21 15:40:00,72.61,72.63,72.58,72.63,193408.0,50.1213,50.1351,50.1006,50.1351,193408.0
2016-11-21 15:45:00,72.63,72.72,72.62,72.71,183469.0,50.1351,50.1972,50.1282,50.1903,183469.0
2016-11-21 15:50:00,72.71,72.82,72.7,72.79,434083.0,50.1903,50.2662,50.1834,50.2455,434083.0
2016-11-21 15:55:00,72.79,72.86,72.78,72.81,602402.0,50.2455,50.2938,50.2386,50.2593,602402.0
2016-11-22 09:30:00,72.84,73.2,72.82,73.1,690158.0,50.28,50.5285,50.2662,50.4595,690158.0
2016-11-22 09:35:00,73.09,73.14,72.93,72.98,419767.0,50.4526,50.4871,50.3422,50.3767,419767.0
2016-11-22 09:40:00,72.98,72.99,72.74,72.78,467649.0,50.3767,50.3836,50.211,50.2386,467649.0
2016-11-22 09:45:00,72.78,72.91,72.74,72.88,179590.0,50.2386,50.3284,50.211,50.3076,179590.0
2016-11-22 09:50:00,72.87,72.92,72.81,72.81,180069.0,50.3007,50.3353,50.2593,50.2593,180069.0
2016-11-22 09:55:00,72.81,72.92,72.79,72.91,147820.0,50.2593,50.3353,50.2455,50.3284,147820.0
2016-11-22 10:00:00,72.92,72.95,72.82,72.94,200889.0,50.3353,50.356,50.2662,50.3491,200889.0
2016-11-22 10:05:00,72.93,72.96,72.88,72.95,83869.0,50.3422,50.3629,50.3076,50.356,83869.0
2016-11-22 10:10:00,72.95,73.06,72.93,73.02,206975.0,50.356,50.4319,50.3422,50.4043,206975.0
2016-11-22 10:15:00,73.01,73.07,72.93,72.97,148082.0,50.3974,50.4388,50.3422,50.3698,148082.0
2016-11-22 10:20:00,72.97,72.97,72.8,72.81,292807.0,50.3698,50.3698,50.2524,50.2593,292807.0
2016-11-22 10:25:00,72.8,72.8,72.67,72.72,121995.0,50.2524,50.2524,50.1627,50.1972,121995.0
2016-11-22 10:30:00,72.72,72.81,72.68,72.72,89832.0,50.1972,50.2593,50.1696,50.1972,89832.0
2016-11-22 10:35:00,72.71,72.77,72.69,72.75,116407.0,50.1903,50.2317,50.1765,50.2179,116407.0
2016-11-22 10:40:00,72.76,72.79,72.67,72.69,89780.0,50.2248,50.2455,50.1627,50.1765,89780.0
2016-11-22 10:45:00,72.69,72.81,72.67,72.79,92994.0,50.1765,50.2593,50.1627,50.2455,92994.0
2016-11-22 10:50:00,72.79,72.85,72.76,72.82,95197.0,50.2455,50.2869,50.2248,50.2662,95197.0
2016-11-22 10:55:00,72.81,72.84,72.61,72.63,474711.0,50.2593,50.28,50.1213,50.1351,474711.0
2016-11-22 11:00:00,72.63,72.7,72.54,72.58,326936.0,50.1351,50.1834,50.073,50.1006,326936.0
2016-11-22 11:05:00,72.58,72.62,72.4,72.4,468433.0,50.1006,50.1282,49.9763,49.9763,468433.0
2016-11-22 11:10:00,72.41,72.49,72.39,72.43,136849.0,49.9832,50.0384,49.9694,49.997,136849.0
2016-11-22 11:15:00,72.44,72.49,72.37,72.47,141141.0,50.0039,50.0384,49.9556,50.0246,141141.0
2016-11-22 11:20:00,72.47,72.51,72.42,72.45,119396.0,50.0246,50.0522,49.9901,50.0108,119396.0
2016-11-22 11:25:00,72.45,72.48,72.28,72.29,388597.0,50.0108,50.0315,49.8935,49.9004,388597.0
2016-11-22 11:30:00,72.28,72.35,72.23,72.23,337466.0,49.8935,49.9418,49.859,49.859,337466.0
2016-11-22 11:35:00,72.23,72.33,72.22,72.32,147625.0,49.859,49.928,49.8521,49.9211,147625.0
2016-11-22 11:40:00,72.33,72.44,72.3,72.43,96172.0,49.928,50.0039,49.9073,49.997,96172.0
2016-11-22 11:45:00,72.43,72.48,72.33,72.34,378189.0,49.997,50.0315,49.928,49.9349,378189.0
2016-11-22 11:50:00,72.34,72.35,72.28,72.28,421484.0,49.9349,49.9418,49.8935,49.8935,421484.0
2016-11-22 11:55:00,72.29,72.3,71.96,71.96,1022293.0,49.9004,49.9073,49.6726,49.6726,1022293.0
2016-11-22 12:00:00,71.95,72.03,71.91,71.91,679418.0,49.6657,49.7209,49.6381,49.6381,679418.0
2016-11-22 12:05:00,71.91,72.1,71.9,72.09,305167.0,49.6381,49.7692,49.6312,49.7623,305167.0
2016-11-22 12:10:00,72.1,72.1,72.03,72.06,192683.0,49.7692,49.7692,49.7209,49.7416,192683.0
2016-11-22 12:15:00,72.06,72.17,72.06,72.17,169031.0,49.7416,49.8175,49.7416,49.8175,169031.0
2016-11-22 12:20:00,72.16,72.23,72.13,72.2,177527.0,49.8106,49.859,49.7899,49.8383,177527.0
2016-11-22 12:25:00,72.2,72.25,72.17,72.17,53198.0,49.8383,49.8728,49.8175,49.8175,53198.0
2016-11-22 12:30:00,72.18,72.26,72.18,72.25,88549.0,49.8245,49.8797,49.8245,49.8728,88549.0
2016-11-22 12:35:00,72.25,72.25,72.17,72.2,68430.0,49.8728,49.8728,49.8175,49.8383,68430.0
2016-11-22 12:40:00,72.2,72.24,72.11,72.13,159883.0,49.8383,49.8659,49.7761,49.7899,159883.0
2016-11-22 12:45:00,72.13,72.16,72.11,72.15,53366.0,49.7899,49.8106,49.7761,49.8037,53366.0
2016-11-22 12:50:00,72.15,72.22,72.13,72.19,36862.0,49.8037,49.8521,49.7899,49.8314,36862.0
2016-11-22 12:55:00,72.19,72.22,72.13,72.16,59736.0,49.8314,49.8521,49.7899,49.8106,59736.0
2016-11-22 13:00:00,72.17,72.22,72.15,72.2,34911.0,49.8175,49.8521,49.8037,49.8383,34911.0
2016-11-22 13:05:00,72.2,72.3,72.19,72.23,76938.0,49.8383,49.9073,49.8314,49.859,76938.0
2016-11-22 13:10:00,72.23,72.26,72.21,72.22,49420.0,49.859,49.8797,49.8452,49.8521,49420.0
2016-11-22 13:15:00,72.22,72.28,72.22,72.27,27015.0,49.8521,49.8935,49.8521,49.8866,27015.0
2016-11-22 13:20:00,72.27,72.32,72.25,72.27,43457.0,49.8866,49.9211,49.8728,49.8866,43457.0
2016-11-22 13:25:00,72.26,72.28,72.23,72.25,28301.0,49.8797,49.8935,49.859,49.8728,28301.0
2016-11-22 13:30:00,72.26,72.34,72.26,72.34,41072.0,49.8797,49.9349,49.8797,49.9349,41072.0
2016-11-22 13:35:00,72.34,72.35,72.3,72.33,36142.0,49.9349,49.9418,49.9073,49.928,36142.0
2016-11-22 13:40:00,72.32,72.32,72.26,72.3,31161.0,49.9211,49.9211,49.8797,49.9073,31161.0
2016-11-22 13:45:00,72.31,72.31,72.2,72.25,127970.0,49.9142,49.9142,49.8383,49.8728,127970.0
2016-11-22 13:50:00,72.25,72.25,72.2,72.2,160513.0,49.8728,49.8728,49.8383,49.8383,160513.0
2016-11-22 13:55:00,72.2,72.26,72.19,72.23,127836.0,49.8383,49.8797,49.8314,49.859,127836.0
2016-11-22 14:00:00,72.24,72.31,72.24,72.28,82418.0,49.8659,49.9142,49.8659,49.8935,82418.0
2016-11-22 14:05:00,72.29,72.33,72.28,72.3,231918.0,49.9004,49.928,49.8935,49.9073,231918.0
2016-11-22 14:10:00,72.3,72.37,72.3,72.35,115886.0,49.9073,49.9556,49.9073,49.9418,115886.0
2016-11-22 14:15:00,72.36,72.39,72.31,72.38,51795.0,49.9487,49.9694,49.9142,49.9625,51795.0
2016-11-22 14:20:00,72.39,72.45,72.33,72.45,56498.0,49.9694,50.0108,49.928,50.0108,56498.0
2016-11-22 14:25:00,72.44,72.53,72.4,72.52,286934.0,50.0039,50.066,49.9763,50.0591,286934.0
2016-11-22 14:30:00,72.52,72.55,72.48,72.54,61915.0,50.0591,50.0799,50.0315,50.073,61915.0
2016-11-22 14:35:00,72.55,72.8,72.54,72.78,288166.0,50.0799,50.2524,50.073,50.2386,288166.0
2016-11-22 14:40:00,72.78,72.93,72.77,72.78,437462.0,50.2386,50.3422,50.2317,50.2386,437462.0
2016-11-22 14:45:00,72.8,72.85,72.72,72.74,89674.0,50.2524,50.2869,50.1972,50.211,89674.0
2016-11-22 14:50:00,72.74,72.78,72.67,72.75,84759.0,50.211,50.2386,50.1627,50.2179,84759.0
2016-11-22 14:55:00,72.74,72.74,72.65,72.69,54265.0,50.211,50.211,50.1489,50.1765,54265.0
2016-11-22 15:00:00,72.69,72.72,72.64,72.67,59509.0,50.1765,50.1972,50.142,50.1627,59509.0
2016-11-22 15:05:00,72.67,72.72,72.65,72.67,74041.0,50.1627,50.1972,50.1489,50.1627,74041.0
2016-11-22 15:10:00,72.67,72.71,72.64,72.67,91095.0,50.1627,50.1903,50.142,50.1627,91095.0
2016-11-22 15:15:00,72.67,72.69,72.61,72.67,158837.0,50.1627,50.1765,50.1213,50.1627,158837.0
2016-11-22 15:20:00,72.67,72.68,72.62,72.65,76763.0,50.1627,50.1696,50.1282,50.1489,76763.0
2016-11-22 15:25:00,72.65,72.72,72.65,72.7,91736.0,50.1489,50.1972,50.1489,50.1834,91736.0
2016-11-22 15:30:00,72.69,72.77,72.69,72.77,97156.0,50.1765,50.2317,50.1765,50.2317,97156.0
2016-11-22 15:35:00,72.77,72.77,72.7,72.73,100629.0,50.2317,50.2317,50.1834,50.2041,100629.0
2016-11-22 15:40:00,72.73,72.82,72.72,72.81,120067.0,50.2041,50.2662,50.1972,50.2593,120067.0
2016-11-22 15:45:00,72.81,72.86,72.81,72.85,144518.0,50.2593,50.2938,50.2593,50.2869,144518.0
2016-11-22 15:50:00,72.84,72.86,72.81,72.85,340212.0,50.28,50.2938,50.2593,50.2869,340212.0
2016-11-22 15:55:00,72.86,72.87,72.76,72.77,721770.0,50.2938,50.3007,50.2248,50.2317,721770.0
2016-11-23 09:30:00,72.43,72.54,72.35,72.49,447229.0,49.997,50.073,49.9418,50.0384,447229.0
2016-11-23 09:35:00,72.49,72.67,72.47,72.6,208110.0,50.0384,50.1627,50.0246,50.1144,208110.0
2016-11-23 09:40:00,72.61,72.69,72.58,72.65,153747.0,50.1213,50.1765,50.1006,50.1489,153747.0
2016-11-23 09:45:00,72.66,72.69,72.53,72.61,305883.0,50.1558,50.1765,50.066,50.1213,305883.0
2016-11-23 09:50:00,72.61,72.7,72.55,72.67,461211.0,50.1213,50.1834,50.0799,50.1627,461211.0
2016-11-23 09:55:00,72.67,72.76,72.62,72.65,244533.0,50.1627,50.2248,50.1282,50.1489,244533.0
2016-11-23 10:00:00,72.65,72.73,72.61,72.62,226711.0,50.1489,50.2041,50.1213,50.1282,226711.0
2016-11-23 10:05:00,72.62,72.75,72.62,72.73,129373.0,50.1282,50.2179,50.1282,50.2041,129373.0
2016-11-23 10:10:00,72.73,72.78,72.61,72.66,194656.0,50.2041,50.2386,50.1213,50.1558,194656.0
2016-11-23 10:15:00,72.66,72.91,72.63,72.87,171305.0,50.1558,50.3284,50.1351,50.3007,171305.0
2016-11-23 10:20:00,72.87,72.94,72.74,72.87,273271.0,50.3007,50.3491,50.211,50.3007,273271.0
2016-11-23 10:25:00,72.87,73.05,72.86,72.95,395511.0,50.3007,50.425,50.2938,50.356,395511.0
2016-11-23 10:30:00,72.95,73.12,72.91,73.1,437382.0,50.356,50.4733,50.3284,50.4595,437382.0
2016-11-23 10:35:00,73.11,73.12,72.93,72.95,254933.0,50.4664,50.4733,50.3422,50.356,254933.0
2016-11-23 10:40:00,72.95,73.01,72.92,73.01,83431.0,50.356,50.3974,50.3353,50.3974,83431.0
2016-11-23 10:45:00,73.01,73.14,72.99,73.1,153896.0,50.3974,50.4871,50.3836,50.4595,153896.0
2016-11-23 10:50:00,73.1,73.13,73.03,73.08,130027.0,50.4595,50.4802,50.4112,50.4457,130027.0
2016-11-23 10:55:00,73.08,73.17,73.03,73.1,585241.0,50.4457,50.5078,50.4112,50.4595,585241.0
2016-11-23 11:00:00,73.08,73.14,73.05,73.09,160190.0,50.4457,50.4871,50.425,50.4526,160190.0
2016-11-23 11:05:00,73.09,73.1,72.93,72.95,133739.0,50.4526,50.4595,50.3422,50.356,133739.0
2016-11-23 11:10:00,72.94,73.02,72.9,72.97,149868.0,50.3491,50.4043,50.3215,50.3698,149868.0
2016-11-23 11:15:00,72.98,73.04,72.92,72.93,67230.0,50.3767,50.4181,50.3353,50.3422,67230.0
2016-11-23 11:20:00,72.91,73.02,72.9,72.97,85174.0,50.3284,50.4043,50.3215,50.3698,85174.0
2016-11-23 11:25:00,72.97,73.03,72.95,72.97,129576.0,50.3698,50.4112,50.356,50.3698,129576.0
2016-11-23 11:30:00,72.96,73.01,72.95,73.0,173890.0,50.3629,50.3974,50.356,50.3905,173890.0
2016-11-23 11:35:00,73.0,73.13,72.99,73.13,145678.0,50.3905,50.4802,50.3836,50.4802,145678.0
2016-11-23 11:40:00,73.14,73.14,73.05,73.07,115321.0,50.4871,50.4871,50.425,50.4388,115321.0
2016-11-23 11:45:00,73.07,73.13,73.02,73.09,190235.0,50.4388,50.4802,50.4043,50.4526,190235.0
2016-11-23 11:50:00,73.1,73.19,73.09,73.15,94736.0,50.4595,50.5216,50.4526,50.494,94736.0
2016-11-23 11:55:00,73.16,73.22,73.13,73.21,164560.0,50.5009,50.5423,50.4802,50.5354,164560.0
2016-11-23 12:00:00,73.21,73.27,73.15,73.19,124927.0,50.5354,50.5769,50.494,50.5216,124927.0
2016-11-23 12:05:00,73.2,73.23,73.16,73.19,41011.0,50.5285,50.5492,50.5009,50.5216,41011.0
2016-11-23 12:10:00,73.19,73.19,73.13,73.14,27416.0,50.5216,50.5216,50.4802,50.4871,27416.0
2016-11-23 12:15:00,73.14,73.2,73.13,73.16,44877.0,50.4871,50.5285,50.4802,50.5009,44877.0
2016-11-23 12:20:00,73.17,73.18,73.12,73.13,33517.0,50.5078,50.5147,50.4733,50.4802,33517.0
2016-11-23 12:25:00,73.14,73.19,73.12,73.15,34565.0,50.4871,50.5216,50.4733,50.494,34565.0
2016-11-23 12:30:00,73.16,73.19,73.14,73.17,93916.0,50.5009,50.5216,50.4871,50.5078,93916.0
2016-11-23 12:35:00,73.18,73.22,73.17,73.19,51711.0,50.5147,50.5423,50.5078,50.5216,51711.0
2016-11-23 12:40:00,73.18,73.29,73.15,73.28,63372.0,50.5147,50.5907,50.494,50.5838,63372.0
2016-11-23 12:45:00,73.29,73.32,73.24,73.27,61857.0,50.5907,50.6114,50.5561,50.5769,61857.0
2016-11-23 12:50:00,73.27,73.27,73.21,73.22,45046.0,50.5769,50.5769,50.5354,50.5423,45046.0
2016-11-23 12:55:00,73.22,73.27,73.21,73.25,40571.0,50.5423,50.5769,50.5354,50.5631,40571.0
2016-11-23 13:00:00,73.25,73.26,73.2,73.21,66192.0,50.5631,50.57,50.5285,50.5354,66192.0
2016-11-23 13:05:00,73.21,73.23,73.17,73.19,77065.0,50.5354,50.5492,50.5078,50.5216,77065.0
2016-11-23 13:10:00,73.19,73.22,73.11,73.22,57938.0,50.5216,50.5423,50.4664,50.5423,57938.0
2016-11-23 13:15:00,73.21,73.23,73.15,73.16,146566.0,50.5354,50.5492,50.494,50.5009,146566.0
2016-11-23 13:20:00,73.16,73.16,73.11,73.13,56618.0,50.5009,50.5009,50.4664,50.4802,56618.0
2016-11-23 13:25:00,73.12,73.14,73.1,73.13,73459.0,50.4733,50.4871,50.4595,50.4802,73459.0
2016-11-23 13:30:00,73.13,73.2,73.12,73.18,55378.0,50.4802,50.5285,50.4733,50.5147,55378.0
2016-11-23 13:35:00,73.18,73.2,73.16,73.18,38977.0,50.5147,50.5285,50.5009,50.5147,38977.0
2016-11-23 13:40:00,73.17,73.2,73.1,73.11,31330.0,50.5078,50.5285,50.4595,50.4664,31330.0
2016-11-23 13:45:00,73.12,73.12,73.06,73.07,68385.0,50.4733,50.4733,50.4319,50.4388,68385.0
2016-11-23 13:50:00,73.07,73.1,73.06,73.1,39672.0,50.4388,50.4595,50.4319,50.4595,39672.0
2016-11-23 13:55:00,73.09,73.11,73.08,73.1,25667.0,50.4526,50.4664,50.4457,50.4595,25667.0
2016-11-23 14:00:00,73.1,73.16,73.08,73.08,48912.0,50.4595,50.5009,50.4457,50.4457,48912.0
2016-11-23 14:05:00,73.08,73.12,73.03,73.05,54247.0,50.4457,50.4733,50.4112,50.425,54247.0
2016-11-23 14:10:00,73.04,73.12,73.02,73.11,239081.0,50.4181,50.4733,50.4043,50.4664,239081.0
2016-11-23 14:15:00,73.11,73.14,73.07,73.13,50633.0,50.4664,50.4871,50.4388,50.4802,50633.0
2016-11-23 14:20:00,73.13,73.19,73.1,73.12,116018.0,50.4802,50.5216,50.4595,50.4733,116018.0
2016-11-23 14:25:00,73.12,73.16,73.09,73.12,51067.0,50.4733,50.5009,50.4526,50.4733,51067.0
2016-11-23 14:30:00,73.12,73.15,73.09,73.09,37262.0,50.4733,50.494,50.4526,50.4526,37262.0
2016-11-23 14:35:00,73.08,73.1,73.04,73.06,66821.0,50.4457,50.4595,50.4181,50.4319,66821.0
2016-11-23 14:40:00,73.07,73.08,73.02,73.05,72021.0,50.4388,50.4457,50.4043,50.425,72021.0
2016-11-23 14:45:00,73.06,73.1,73.05,73.09,34030.0,50.4319,50.4595,50.425,50.4526,34030.0
2016-11-23 14:50:00,73.09,73.11,73.04,73.04,40625.0,50.4526,50.4664,50.4181,50.4181,40625.0
2016-11-23 14:55:00,73.05,73.09,73.03,73.09,66465.0,50.425,50.4526,50.4112,50.4526,66465.0
2016-11-23 15:00:00,73.08,73.09,73.02,73.06,74721.0,50.4457,50.4526,50.4043,50.4319,74721.0
2016-11-23 15:05:00,73.06,73.07,73.01,73.05,74217.0,50.4319,50.4388,50.3974,50.425,74217.0
2016-11-23 15:10:00,73.06,73.07,73.04,73.05,55733.0,50.4319,50.4388,50.4181,50.425,55733.0
2016-11-23 15:15:00,73.05,73.08,73.03,73.08,170542.0,50.425,50.4457,50.4112,50.4457,170542.0
2016-11-23 15:20:00,73.08,73.1,73.04,73.05,84762.0,50.4457,50.4595,50.4181,50.425,84762.0
2016-11-23 15:25:00,73.04,73.09,73.02,73.09,91379.0,50.4181,50.4526,50.4043,50.4526,91379.0
2016-11-23 15:30:00,73.09,73.1,73.05,73.09,185378.0,50.4526,50.4595,50.425,50.4526,185378.0
2016-11-23 15:35:00,73.09,73.15,73.06,73.12,177753.0,50.4526,50.494,50.4319,50.4733,177753.0
2016-11-23 15:40:00,73.12,73.16,73.11,73.14,148271.0,50.4733,50.5009,50.4664,50.4871,148271.0
2016-11-23 15:45:00,73.15,73.17,73.12,73.13,126888.0,50.494,50.5078,50.4733,50.4802,126888.0
2016-11-23 15:50:00,73.12,73.14,73.06,73.08,226918.0,50.4733,50.4871,50.4319,50.4457,226918.0
2016-11-23 15:55:00,73.08,73.14,73.08,73.12,573686.0,50.4457,50.4871,50.4457,50.4733,573686.0
2016-11-25 09:30:00,72.77,72.93,72.6,72.89,495636.0,50.2317,50.3422,50.1144,50.3146,495636.0
2016-11-25 09:35:00,72.9,72.92,72.71,72.71,192488.0,50.3215,50.3353,50.1903,50.1903,192488.0
2016-11-25 09:40:00,72.72,72.74,72.62,72.64,191162.0,50.1972,50.211,50.1282,50.142,191162.0
2016-11-25 09:45:00,72.63,72.7,72.58,72.68,92260.0,50.1351,50.1834,50.1006,50.1696,92260.0
2016-11-25 09:50:00,72.68,72.69,72.59,72.69,55282.0,50.1696,50.1765,50.1075,50.1765,55282.0
2016-11-25 09:55:00,72.69,72.8,72.68,72.77,82466.0,50.1765,50.2524,50.1696,50.2317,82466.0
2016-11-25 10:00:00,72.76,72.78,72.69,72.73,162751.0,50.2248,50.2386,50.1765,50.2041,162751.0
2016-11-25 10:05:00,72.73,72.76,72.69,72.73,104408.0,50.2041,50.2248,50.1765,50.2041,104408.0
2016-11-25 10:10:00,72.72,72.76,72.7,72.76,78108.0,50.1972,50.2248,50.1834,50.2248,78108.0
2016-11-25 10:15:00,72.75,72.76,72.64,72.66,60173.0,50.2179,50.2248,50.142,50.1558,60173.0
2016-11-25 10:20:00,72.66,72.73,72.64,72.73,57720.0,50.1558,50.2041,50.142,50.2041,57720.0
2016-11-25 10:25:00,72.74,72.75,72.64,72.65,50875.0,50.211,50.2179,50.142,50.1489,50875.0
2016-11-25 10:30:00,72.66,72.68,72.61,72.61,71216.0,50.1558,50.1696,50.1213,50.1213,71216.0
2016-11-25 10:35:00,72.61,72.65,72.58,72.65,47866.0,50.1213,50.1489,50.1006,50.1489,47866.0
2016-11-25 10:40:00,72.64,72.65,72.58,72.61,245378.0,50.142,50.1489,50.1006,50.1213,245378.0
2016-11-25 10:45:00,72.6,72.72,72.57,72.72,128236.0,50.1144,50.1972,50.0937,50.1972,128236.0
2016-11-25 10:50:00,72.71,72.72,72.63,72.68,127545.0,50.1903,50.1972,50.1351,50.1696,127545.0
2016-11-25 10:55:00,72.69,72.7,72.62,72.64,130595.0,50.1765,50.1834,50.1282,50.142,130595.0
2016-11-25 11:00:00,72.65,72.66,72.59,72.62,120723.0,50.1489,50.1558,50.1075,50.1282,120723.0
2016-11-25 11:05:00,72.63,72.67,72.61,72.64,151263.0,50.1351,50.1627,50.1213,50.142,151263.0
2016-11-25 11:10:00,72.63,72.74,72.62,72.73,145487.0,50.1351,50.211,50.1282,50.2041,145487.0
2016-11-25 11:15:00,72.74,72.76,72.64,72.65,146181.0,50.211,50.2248,50.142,50.1489,146181.0
2016-11-25 11:20:00,72.64,72.65,72.58,72.65,112705.0,50.142,50.1489,50.1006,50.1489,112705.0
2016-11-25 11:25:00,72.64,72.65,72.57,72.59,157732.0,50.142,50.1489,50.0937,50.1075,157732.0
2016-11-25 11:30:00,72.59,72.63,72.56,72.58,134501.0,50.1075,50.1351,50.0868,50.1006,134501.0
2016-11-25 11:35:00,72.57,72.58,72.5,72.52,186793.0,50.0937,50.1006,50.0453,50.0591,186793.0
2016-11-25 11:40:00,72.51,72.52,72.44,72.46,483990.0,50.0522,50.0591,50.0039,50.0177,483990.0
2016-11-25 11:45:00,72.46,72.52,72.44,72.48,223928.0,50.0177,50.0591,50.0039,50.0315,223928.0
2016-11-25 11:50:00,72.48,72.48,72.41,72.42,164080.0,50.0315,50.0315,49.9832,49.9901,164080.0
2016-11-25 11:55:00,72.42,72.45,72.36,72.44,165669.0,49.9901,50.0108,49.9487,50.0039,165669.0
2016-11-25 12:00:00,72.44,72.51,72.43,72.5,124668.0,50.0039,50.0522,49.997,50.0453,124668.0
2016-11-25 12:05:00,72.49,72.57,72.49,72.53,128552.0,50.0384,50.0937,50.0384,50.066,128552.0
2016-11-25 12:10:00,72.53,72.6,72.53,72.6,138177.0,50.066,50.1144,50.066,50.1144,138177.0
2016-11-25 12:15:00,72.59,72.62,72.55,72.61,155875.0,50.1075,50.1282,50.0799,50.1213,155875.0
2016-11-25 12:20:00,72.62,72.66,72.61,72.66,108597.0,50.1282,50.1558,50.1213,50.1558,108597.0
2016-11-25 12:25:00,72.66,72.68,72.65,72.67,163834.0,50.1558,50.1696,50.1489,50.1627,163834.0
2016-11-25 12:30:00,72.67,72.68,72.58,72.61,163362.0,50.1627,50.1696,50.1006,50.1213,163362.0
2016-11-25 12:35:00,72.61,72.62,72.55,72.57,140684.0,50.1213,50.1282,50.0799,50.0937,140684.0
2016-11-25 12:40:00,72.58,72.58,72.52,72.53,194363.0,50.1006,50.1006,50.0591,50.066,194363.0
2016-11-25 12:45:00,72.53,72.57,72.5,72.57,139572.0,50.066,50.0937,50.0453,50.0937,139572.0
2016-11-25 12:50:00,72.56,72.62,72.54,72.62,263462.0,50.0868,50.1282,50.073,50.1282,263462.0
2016-11-25 12:55:00,72.62,72.76,72.61,72.73,366019.0,50.1282,50.2248,50.1213,50.2041,366019.0
2016-11-28 09:30:00,73.07,73.09,72.78,72.87,463119.0,50.4388,50.4526,50.2386,50.3007,463119.0
2016-11-28 09:35:00,72.87,72.87,72.7,72.81,416829.0,50.3007,50.3007,50.1834,50.2593,416829.0
2016-11-28 09:40:00,72.81,72.82,72.52,72.64,331459.0,50.2593,50.2662,50.0591,50.142,331459.0
2016-11-28 09:45:00,72.66,72.75,72.62,72.69,164848.0,50.1558,50.2179,50.1282,50.1765,164848.0
2016-11-28 09:50:00,72.7,72.71,72.61,72.62,145530.0,50.1834,50.1903,50.1213,50.1282,145530.0
2016-11-28 09:55:00,72.62,72.62,72.47,72.49,113721.0,50.1282,50.1282,50.0246,50.0384,113721.0
2016-11-28 10:00:00,72.5,72.54,72.39,72.52,114214.0,50.0453,50.073,49.9694,50.0591,114214.0
2016-11-28 10:05:00,72.52,72.63,72.45,72.62,156626.0,50.0591,50.1351,50.0108,50.1282,156626.0
2016-11-28 10:10:00,72.63,72.63,72.54,72.57,161154.0,50.1351,50.1351,50.073,50.0937,161154.0
2016-11-28 10:15:00,72.57,72.61,72.48,72.61,149987.0,50.0937,50.1213,50.0315,50.1213,149987.0
2016-11-28 10:20:00,72.61,72.67,72.6,72.62,286489.0,50.1213,50.1627,50.1144,50.1282,286489.0
2016-11-28 10:25:00,72.62,72.66,72.59,72.63,130022.0,50.1282,50.1558,50.1075,50.1351,130022.0
2016-11-28 10:30:00,72.63,72.71,72.52,72.54,187987.0,50.1351,50.1903,50.0591,50.073,187987.0
2016-11-28 10:35:00,72.54,72.63,72.42,72.56,202417.0,50.073,50.1351,49.9901,50.0868,202417.0
2016-11-28 10:40:00,72.55,72.58,72.44,72.44,95643.0,50.0799,50.1006,50.0039,50.0039,95643.0
2016-11-28 10:45:00,72.45,72.49,72.41,72.48,228220.0,50.0108,50.0384,49.9832,50.0315,228220.0
2016-11-28 10:50:00,72.47,72.57,72.43,72.51,209047.0,50.0246,50.0937,49.997,50.0522,209047.0
2016-11-28 10:55:00,72.51,72.51,72.25,72.26,572121.0,50.0522,50.0522,49.8728,49.8797,572121.0
2016-11-28 11:00:00,72.27,72.36,72.23,72.31,468009.0,49.8866,49.9487,49.859,49.9142,468009.0
2016-11-28 11:05:00,72.3,72.33,72.23,72.29,190196.0,49.9073,49.928,49.859,49.9004,190196.0
2016-11-28 11:10:00,72.28,72.4,72.27,72.32,139872.0,49.8935,49.9763,49.8866,49.9211,139872.0
2016-11-28 11:15:00,72.31,72.34,72.24,72.29,240950.0,49.9142,49.9349,49.8659,49.9004,240950.0
2016-11-28 11:20:00,72.29,72.52,72.28,72.48,281537.0,49.9004,50.0591,49.8935,50.0315,281537.0
2016-11-28 11:25:00,72.48,72.53,72.41,72.47,157417.0,50.0315,50.066,49.9832,50.0246,157417.0
2016-11-28 11:30:00,72.47,72.56,72.45,72.47,104376.0,50.0246,50.0868,50.0108,50.0246,104376.0
2016-11-28 11:35:00,72.47,72.51,72.46,72.47,101988.0,50.0246,50.0522,50.0177,50.0246,101988.0
2016-11-28 11:40:00,72.48,72.49,72.35,72.41,112635.0,50.0315,50.0384,49.9418,49.9832,112635.0
2016-11-28 11:45:00,72.41,72.45,72.34,72.35,91293.0,49.9832,50.0108,49.9349,49.9418,91293.0
2016-11-28 11:50:00,72.35,72.42,72.35,72.4,71862.0,49.9418,49.9901,49.9418,49.9763,71862.0
2016-11-28 11:55:00,72.39,72.46,72.37,72.46,118347.0,49.9694,50.0177,49.9556,50.0177,118347.0
2016-11-28 12:00:00,72.46,72.54,72.44,72.51,152668.0,50.0177,50.073,50.0039,50.0522,152668.0
2016-11-28 12:05:00,72.52,72.52,72.41,72.44,106579.0,50.0591,50.0591,49.9832,50.0039,106579.0
2016-11-28 12:10:00,72.44,72.46,72.38,72.41,56784.0,50.0039,50.0177,49.9625,49.9832,56784.0
2016-11-28 12:15:00,72.41,72.48,72.36,72.37,475121.0,49.9832,50.0315,49.9487,49.9556,475121.0
2016-11-28 12:20:00,72.37,72.44,72.35,72.42,232526.0,49.9556,50.0039,49.9418,49.9901,232526.0
2016-11-28 12:25:00,72.41,72.42,72.24,72.3,531404.0,49.9832,49.9901,49.8659,49.9073,531404.0
2016-11-28 12:30:00,72.29,72.41,72.25,72.4,301016.0,49.9004,49.9832,49.8728,49.9763,301016.0
2016-11-28 12:35:00,72.4,72.4,72.3,72.31,147209.0,49.9763,49.9763,49.9073,49.9142,147209.0
2016-11-28 12:40:00,72.31,72.36,72.29,72.34,196301.0,49.9142,49.9487,49.9004,49.9349,196301.0
2016-11-28 12:45:00,72.33,72.39,72.3,72.39,77542.0,49.928,49.9694,49.9073,49.9694,77542.0
2016-11-28 12:50:00,72.39,72.39,72.34,72.37,61226.0,49.9694,49.9694,49.9349,49.9556,61226.0
2016-11-28 12:55:00,72.37,72.44,72.36,72.42,132830.0,49.9556,50.0039,49.9487,49.9901,132830.0
2016-11-28 13:00:00,72.43,72.56,72.39,72.47,474792.0,49.997,50.0868,49.9694,50.0246,474792.0
2016-11-28 13:05:00,72.46,72.51,72.43,72.45,268133.0,50.0177,50.0522,49.997,50.0108,268133.0
2016-11-28 13:10:00,72.45,72.5,72.45,72.48,114059.0,50.0108,50.0453,50.0108,50.0315,114059.0
2016-11-28 13:15:00,72.48,72.48,72.42,72.45,48206.0,50.0315,50.0315,49.9901,50.0108,48206.0
2016-11-28 13:20:00,72.45,72.55,72.44,72.45,133789.0,50.0108,50.0799,50.0039,50.0108,133789.0
2016-11-28 13:25:00,72.46,72.48,72.41,72.48,79088.0,50.0177,50.0315,49.9832,50.0315,79088.0
2016-11-28 13:30:00,72.49,72.51,72.44,72.5,83161.0,50.0384,50.0522,50.0039,50.0453,83161.0
2016-11-28 13:35:00,72.51,72.56,72.5,72.54,85662.0,50.0522,50.0868,50.0453,50.073,85662.0
2016-11-28 13:40:00,72.54,72.56,72.52,72.53,76965.0,50.073,50.0868,50.0591,50.066,76965.0
2016-11-28 13:45:00,72.53,72.55,72.5,72.52,83626.0,50.066,50.0799,50.0453,50.0591,83626.0
2016-11-28 13:50:00,72.52,72.53,72.46,72.47,74448.0,50.0591,50.066,50.0177,50.0246,74448.0
2016-11-28 13:55:00,72.48,72.48,72.41,72.42,57407.0,50.0315,50.0315,49.9832,49.9901,57407.0
2016-11-28 14:00:00,72.42,72.5,72.41,72.47,63727.0,49.9901,50.0453,49.9832,50.0246,63727.0
2016-11-28 14:05:00,72.48,72.51,72.45,72.45,55075.0,50.0315,50.0522,50.0108,50.0108,55075.0
2016-11-28 14:10:00,72.45,72.49,72.43,72.45,69233.0,50.0108,50.0384,49.997,50.0108,69233.0
2016-11-28 14:15:00,72.45,72.46,72.4,72.46,62913.0,50.0108,50.0177,49.9763,50.0177,62913.0
2016-11-28 14:20:00,72.45,72.46,72.4,72.41,48337.0,50.0108,50.0177,49.9763,49.9832,48337.0
2016-11-28 14:25:00,72.41,72.45,72.38,72.4,95376.0,49.9832,50.0108,49.9625,49.9763,95376.0
2016-11-28 14:30:00,72.39,72.39,72.31,72.36,102592.0,49.9694,49.9694,49.9142,49.9487,102592.0
2016-11-28 14:35:00,72.36,72.38,72.33,72.34,63439.0,49.9487,49.9625,49.928,49.9349,63439.0
2016-11-28 14:40:00,72.34,72.35,72.29,72.3,102272.0,49.9349,49.9418,49.9004,49.9073,102272.0
2016-11-28 14:45:00,72.3,72.31,72.21,72.25,143196.0,49.9073,49.9142,49.8452,49.8728,143196.0
2016-11-28 14:50:00,72.25,72.26,72.1,72.14,613035.0,49.8728,49.8797,49.7692,49.7968,613035.0
2016-11-28 14:55:00,72.14,72.17,72.11,72.17,296051.0,49.7968,49.8175,49.7761,49.8175,296051.0
2016-11-28 15:00:00,72.17,72.18,72.09,72.1,144613.0,49.8175,49.8245,49.7623,49.7692,144613.0
2016-11-28 15:05:00,72.1,72.12,72.05,72.06,165331.0,49.7692,49.783,49.7347,49.7416,165331.0
2016-11-28 15:10:00,72.06,72.22,72.04,72.21,396284.0,49.7416,49.8521,49.7278,49.8452,396284.0
2016-11-28 15:15:00,72.2,72.22,72.15,72.21,112458.0,49.8383,49.8521,49.8037,49.8452,112458.0
2016-11-28 15:20:00,72.2,72.21,72.05,72.07,280452.0,49.8383,49.8452,49.7347,49.7485,280452.0
2016-11-28 15:25:00,72.07,72.08,71.93,71.94,234487.0,49.7485,49.7554,49.6519,49.6588,234487.0
2016-11-28 15:30:00,71.94,71.96,71.88,71.9,267779.0,49.6588,49.6726,49.6174,49.6312,267779.0
2016-11-28 15:35:00,71.91,71.92,71.82,71.82,269836.0,49.6381,49.645,49.576,49.576,269836.0
2016-11-28 15:40:00,71.82,71.83,71.68,71.68,440595.0,49.576,49.5829,49.4793,49.4793,440595.0
2016-11-28 15:45:00,71.68,71.71,71.62,71.63,388331.0,49.4793,49.5,49.4379,49.4448,388331.0
2016-11-28 15:50:00,71.64,71.68,71.58,71.62,411529.0,49.4517,49.4793,49.4103,49.4379,411529.0
2016-11-28 15:55:00,71.63,71.73,71.59,71.69,1149080.0,49.4448,49.5138,49.4172,49.4862,1149080.0
2016-11-29 09:30:00,70.6,70.63,70.19,70.41,1147353.0,48.7338,48.7545,48.4508,48.6027,1147353.0
2016-11-29 09:35:00,70.42,70.51,70.15,70.16,758189.0,48.6096,48.6717,48.4232,48.4301,758189.0
2016-11-29 09:40:00,70.17,70.46,70.15,70.45,539023.0,48.437,48.6372,48.4232,48.6303,539023.0
2016-11-29 09:45:00,70.46,70.53,70.28,70.37,358055.0,48.6372,48.6855,48.5129,48.575,358055.0
2016-11-29 09:50:00,70.37,70.51,70.34,70.51,232067.0,48.575,48.6717,48.5543,48.6717,232067.0
2016-11-29 09:55:00,70.51,70.51,70.18,70.2,932416.0,48.6717,48.6717,48.4439,48.4577,932416.0
2016-11-29 10:00:00,70.21,70.25,70.07,70.21,533762.0,48.4646,48.4922,48.368,48.4646,533762.0
2016-11-29 10:05:00,70.22,70.5,70.21,70.46,628258.0,48.4715,48.6648,48.4646,48.6372,628258.0
2016-11-29 10:10:00,70.46,70.49,70.34,70.42,723147.0,48.6372,48.6579,48.5543,48.6096,723147.0
2016-11-29 10:15:00,70.42,70.66,70.37,70.63,260112.0,48.6096,48.7752,48.575,48.7545,260112.0
2016-11-29 10:20:00,70.63,70.65,70.58,70.58,303909.0,48.7545,48.7683,48.72,48.72,303909.0
2016-11-29 10:25:00,70.58,70.59,70.39,70.46,679041.0,48.72,48.7269,48.5888,48.6372,679041.0
2016-11-29 10:30:00,70.46,70.5,70.31,70.31,184806.0,48.6372,48.6648,48.5336,48.5336,184806.0
2016-11-29 10:35:00,70.31,70.38,70.23,70.3,176328.0,48.5336,48.5819,48.4784,48.5267,176328.0
2016-11-29 10:40:00,70.31,70.45,70.3,70.44,142091.0,48.5336,48.6303,48.5267,48.6234,142091.0
2016-11-29 10:45:00,70.45,70.49,70.38,70.46,193537.0,48.6303,48.6579,48.5819,48.6372,193537.0
2016-11-29 10:50:00,70.46,70.58,70.42,70.56,197932.0,48.6372,48.72,48.6096,48.7062,197932.0
2016-11-29 10:55:00,70.55,70.58,70.44,70.49,154186.0,48.6993,48.72,48.6234,48.6579,154186.0
2016-11-29 11:00:00,70.49,70.55,70.45,70.5,94048.0,48.6579,48.6993,48.6303,48.6648,94048.0
2016-11-29 11:05:00,70.49,70.59,70.45,70.58,104660.0,48.6579,48.7269,48.6303,48.72,104660.0
2016-11-29 11:10:00,70.58,70.59,70.52,70.53,127084.0,48.72,48.7269,48.6786,48.6855,127084.0
2016-11-29 11:15:00,70.53,70.59,70.33,70.38,362848.0,48.6855,48.7269,48.5474,48.5819,362848.0
2016-11-29 11:20:00,70.38,70.41,70.34,70.4,131388.0,48.5819,48.6027,48.5543,48.5958,131388.0
2016-11-29 11:25:00,70.39,70.59,70.39,70.55,255581.0,48.5888,48.7269,48.5888,48.6993,255581.0
2016-11-29 11:30:00,70.56,70.73,70.55,70.68,181341.0,48.7062,48.8235,48.6993,48.789,181341.0
2016-11-29 11:35:00,70.68,70.72,70.61,70.7,137703.0,48.789,48.8166,48.7407,48.8028,137703.0
2016-11-29 11:40:00,70.71,70.78,70.63,70.64,102068.0,48.8097,48.8581,48.7545,48.7614,102068.0
2016-11-29 11:45:00,70.64,70.67,70.6,70.61,114938.0,48.7614,48.7821,48.7338,48.7407,114938.0
2016-11-29 11:50:00,70.61,70.67,70.61,70.65,54652.0,48.7407,48.7821,48.7407,48.7683,54652.0
2016-11-29 11:55:00,70.64,70.65,70.56,70.64,162600.0,48.7614,48.7683,48.7062,48.7614,162600.0
2016-11-29 12:00:00,70.64,70.72,70.64,70.68,73698.0,48.7614,48.8166,48.7614,48.789,73698.0
2016-11-29 12:05:00,70.67,70.73,70.63,70.68,146693.0,48.7821,48.8235,48.7545,48.789,146693.0
2016-11-29 12:10:00,70.69,70.71,70.57,70.57,46909.0,48.7959,48.8097,48.7131,48.7131,46909.0
2016-11-29 12:15:00,70.56,70.56,70.45,70.46,103755.0,48.7062,48.7062,48.6303,48.6372,103755.0
2016-11-29 12:20:00,70.47,70.52,70.45,70.51,101798.0,48.6441,48.6786,48.6303,48.6717,101798.0
2016-11-29 12:25:00,70.52,70.61,70.47,70.57,85408.0,48.6786,48.7407,48.6441,48.7131,85408.0
2016-11-29 12:30:00,70.57,70.58,70.53,70.55,62675.0,48.7131,48.72,48.6855,48.6993,62675.0
2016-11-29 12:35:00,70.55,70.6,70.55,70.58,55623.0,48.6993,48.7338,48.6993,48.72,55623.0
2016-11-29 12:40:00,70.58,70.61,70.54,70.59,46538.0,48.72,48.7407,48.6924,48.7269,46538.0
2016-11-29 12:45:00,70.58,70.61,70.56,70.59,44908.0,48.72,48.7407,48.7062,48.7269,44908.0
2016-11-29 12:50:00,70.6,70.69,70.6,70.69,50349.0,48.7338,48.7959,48.7338,48.7959,50349.0
2016-11-29 12:55:00,70.7,70.76,70.67,70.73,207669.0,48.8028,48.8443,48.7821,48.8235,207669.0
2016-11-29 13:00:00,70.73,70.76,70.69,70.72,58704.0,48.8235,48.8443,48.7959,48.8166,58704.0
2016-11-29 13:05:00,70.73,70.75,70.68,70.73,76472.0,48.8235,48.8374,48.789,48.8235,76472.0
2016-11-29 13:10:00,70.73,70.74,70.64,70.69,68254.0,48.8235,48.8304,48.7614,48.7959,68254.0
2016-11-29 13:15:00,70.69,70.72,70.67,70.72,68339.0,48.7959,48.8166,48.7821,48.8166,68339.0
2016-11-29 13:20:00,70.72,70.76,70.7,70.76,79231.0,48.8166,48.8443,48.8028,48.8443,79231.0
2016-11-29 13:25:00,70.76,70.89,70.76,70.82,114949.0,48.8443,48.934,48.8443,48.8857,114949.0
2016-11-29 13:30:00,70.83,70.92,70.82,70.91,77504.0,48.8926,48.9547,48.8857,48.9478,77504.0
2016-11-29 13:35:00,70.92,70.99,70.91,70.94,103340.0,48.9547,49.003,48.9478,48.9685,103340.0
2016-11-29 13:40:00,70.94,70.98,70.92,70.95,68470.0,48.9685,48.9961,48.9547,48.9754,68470.0
2016-11-29 13:45:00,70.95,70.99,70.93,70.96,146380.0,48.9754,49.003,48.9616,48.9823,146380.0
2016-11-29 13:50:00,70.96,70.97,70.92,70.96,76439.0,48.9823,48.9892,48.9547,48.9823,76439.0
2016-11-29 13:55:00,70.95,71.03,70.95,71.02,81092.0,48.9754,49.0306,48.9754,49.0237,81092.0
2016-11-29 14:00:00,71.03,71.11,71.03,71.09,133954.0,49.0306,49.0859,49.0306,49.072,133954.0
2016-11-29 14:05:00,71.09,71.2,71.08,71.2,90008.0,49.072,49.148,49.0651,49.148,90008.0
2016-11-29 14:10:00,71.2,71.26,71.16,71.18,106212.0,49.148,49.1894,49.1204,49.1342,106212.0
2016-11-29 14:15:00,71.19,71.22,71.1,71.11,55212.0,49.1411,49.1618,49.0789,49.0859,55212.0
2016-11-29 14:20:00,71.11,71.12,71.05,71.1,68552.0,49.0859,49.0928,49.0444,49.0789,68552.0
2016-11-29 14:25:00,71.1,71.13,71.08,71.12,171827.0,49.0789,49.0997,49.0651,49.0928,171827.0
2016-11-29 14:30:00,71.12,71.16,71.09,71.16,111171.0,49.0928,49.1204,49.072,49.1204,111171.0
2016-11-29 14:35:00,71.16,71.19,71.13,71.14,187329.0,49.1204,49.1411,49.0997,49.1066,187329.0
2016-11-29 14:40:00,71.14,71.21,71.12,71.12,187986.0,49.1066,49.1549,49.0928,49.0928,187986.0
2016-11-29 14:45:00,71.12,71.13,71.06,71.08,197225.0,49.0928,49.0997,49.0513,49.0651,197225.0
2016-11-29 14:50:00,71.07,71.14,71.06,71.12,216293.0,49.0582,49.1066,49.0513,49.0928,216293.0
2016-11-29 14:55:00,71.12,71.15,71.04,71.08,194891.0,49.0928,49.1135,49.0375,49.0651,194891.0
2016-11-29 15:00:00,71.08,71.09,70.93,70.95,267562.0,49.0651,49.072,48.9616,48.9754,267562.0
2016-11-29 15:05:00,70.95,70.97,70.8,70.8,180123.0,48.9754,48.9892,48.8719,48.8719,180123.0
2016-11-29 15:10:00,70.8,70.86,70.79,70.8,208063.0,48.8719,48.9133,48.865,48.8719,208063.0
2016-11-29 15:15:00,70.8,70.86,70.78,70.79,73346.0,48.8719,48.9133,48.8581,48.865,73346.0
2016-11-29 15:20:00,70.79,70.84,70.77,70.84,89429.0,48.865,48.8995,48.8512,48.8995,89429.0
2016-11-29 15:25:00,70.83,70.88,70.81,70.82,131232.0,48.8926,48.9271,48.8788,48.8857,131232.0
2016-11-29 15:30:00,70.81,70.84,70.78,70.8,184172.0,48.8788,48.8995,48.8581,48.8719,184172.0
2016-11-29 15:35:00,70.79,70.83,70.77,70.78,213446.0,48.865,48.8926,48.8512,48.8581,213446.0
2016-11-29 15:40:00,70.78,70.85,70.77,70.84,251430.0,48.8581,48.9064,48.8512,48.8995,251430.0
2016-11-29 15:45:00,70.83,70.84,70.73,70.83,219100.0,48.8926,48.8995,48.8235,48.8926,219100.0
2016-11-29 15:50:00,70.83,70.89,70.81,70.87,273183.0,48.8926,48.934,48.8788,48.9202,273183.0
2016-11-29 15:55:00,70.88,70.88,70.82,70.86,1016401.0,48.9271,48.9271,48.8857,48.9133,1016401.0
2016-11-30 09:30:00,73.39,73.9,73.29,73.5,1988255.0,50.6597,51.0117,50.5907,50.7356,1988255.0
2016-11-30 09:35:00,73.5,73.7,73.44,73.57,1778985.0,50.7356,50.8737,50.6942,50.7839,1778985.0
2016-11-30 09:40:00,73.57,73.92,73.53,73.91,1194844.0,50.7839,51.0255,50.7563,51.0186,1194844.0
2016-11-30 09:45:00,73.9,74.1,73.8,73.95,1598091.0,51.0117,51.1498,50.9427,51.0462,1598091.0
2016-11-30 09:50:00,73.94,74.01,73.65,73.71,900698.0,51.0393,51.0877,50.8392,50.8806,900698.0
2016-11-30 09:55:00,73.72,74.02,73.7,73.77,1006018.0,50.8875,51.0946,50.8737,50.922,1006018.0
2016-11-30 10:00:00,73.78,73.85,73.61,73.72,711208.0,50.9289,50.9772,50.8116,50.8875,711208.0
2016-11-30 10:05:00,73.72,73.98,73.72,73.94,487229.0,50.8875,51.067,50.8875,51.0393,487229.0
2016-11-30 10:10:00,73.94,74.03,73.87,73.9,660967.0,51.0393,51.1015,50.991,51.0117,660967.0
2016-11-30 10:15:00,73.9,73.96,73.75,73.8,412729.0,51.0117,51.0532,50.9082,50.9427,412729.0
2016-11-30 10:20:00,73.79,73.88,73.64,73.64,608394.0,50.9358,50.9979,50.8323,50.8323,608394.0
2016-11-30 10:25:00,73.65,73.87,73.62,73.67,266093.0,50.8392,50.991,50.8185,50.853,266093.0
2016-11-30 10:30:00,73.67,73.8,73.57,73.61,640852.0,50.853,50.9427,50.7839,50.8116,640852.0
2016-11-30 10:35:00,73.61,73.76,73.59,73.62,406109.0,50.8116,50.9151,50.7977,50.8185,406109.0
2016-11-30 10:40:00,73.62,73.79,73.62,73.75,350658.0,50.8185,50.9358,50.8185,50.9082,350658.0
2016-11-30 10:45:00,73.75,73.89,73.67,73.87,407327.0,50.9082,51.0048,50.853,50.991,407327.0
2016-11-30 10:50:00,73.87,73.87,73.62,73.62,341678.0,50.991,50.991,50.8185,50.8185,341678.0
2016-11-30 10:55:00,73.62,73.79,73.62,73.68,452864.0,50.8185,50.9358,50.8185,50.8599,452864.0
2016-11-30 11:00:00,73.67,73.92,73.67,73.85,451900.0,50.853,51.0255,50.853,50.9772,451900.0
2016-11-30 11:05:00,73.86,74.13,73.83,74.09,594926.0,50.9841,51.1705,50.9634,51.1429,594926.0
2016-11-30 11:10:00,74.09,74.29,74.08,74.23,958917.0,51.1429,51.2809,51.136,51.2395,958917.0
2016-11-30 11:15:00,74.24,74.59,74.23,74.56,1264767.0,51.2464,51.488,51.2395,51.4673,1264767.0
2016-11-30 11:20:00,74.56,74.62,74.46,74.48,1044874.0,51.4673,51.5087,51.3983,51.4121,1044874.0
2016-11-30 11:25:00,74.47,74.5,74.01,74.02,984003.0,51.4052,51.4259,51.0877,51.0946,984003.0
2016-11-30 11:30:00,74.02,74.24,73.97,74.15,875439.0,51.0946,51.2464,51.0601,51.1843,875439.0
2016-11-30 11:35:00,74.15,74.38,74.12,74.37,448733.0,51.1843,51.3431,51.1636,51.3362,448733.0
2016-11-30 11:40:00,74.36,74.6,74.3,74.48,878184.0,51.3293,51.4949,51.2878,51.4121,878184.0
2016-11-30 11:45:00,74.49,74.56,74.44,74.46,338134.0,51.419,51.4673,51.3845,51.3983,338134.0
2016-11-30 11:50:00,74.46,74.57,74.43,74.5,288912.0,51.3983,51.4742,51.3776,51.4259,288912.0
2016-11-30 11:55:00,74.51,74.67,74.51,74.63,516865.0,51.4328,51.5433,51.4328,51.5156,516865.0
2016-11-30 12:00:00,74.63,74.72,74.58,74.62,637372.0,51.5156,51.5778,51.4811,51.5087,637372.0
2016-11-30 12:05:00,74.62,74.66,74.56,74.58,294350.0,51.5087,51.5363,51.4673,51.4811,294350.0
2016-11-30 12:10:00,74.59,74.63,74.5,74.51,319126.0,51.488,51.5156,51.4259,51.4328,319126.0
2016-11-30 12:15:00,74.51,74.59,74.5,74.52,403011.0,51.4328,51.488,51.4259,51.4397,403011.0
2016-11-30 12:20:00,74.53,74.58,74.47,74.52,203768.0,51.4466,51.4811,51.4052,51.4397,203768.0
2016-11-30 12:25:00,74.52,74.53,74.4,74.41,285893.0,51.4397,51.4466,51.3569,51.3638,285893.0
2016-11-30 12:30:00,74.41,74.52,74.38,74.51,342861.0,51.3638,51.4397,51.3431,51.4328,342861.0
2016-11-30 12:35:00,74.52,74.6,74.48,74.59,346315.0,51.4397,51.4949,51.4121,51.488,346315.0
2016-11-30 12:40:00,74.58,74.76,74.58,74.69,659343.0,51.4811,51.6054,51.4811,51.5571,659343.0
2016-11-30 12:45:00,74.69,74.78,74.64,74.68,234083.0,51.5571,51.6192,51.5225,51.5502,234083.0
2016-11-30 12:50:00,74.68,74.68,74.54,74.55,272674.0,51.5502,51.5502,51.4535,51.4604,272674.0
2016-11-30 12:55:00,74.55,74.58,74.47,74.5,157679.0,51.4604,51.4811,51.4052,51.4259,157679.0
2016-11-30 13:00:00,74.5,74.56,74.42,74.47,112961.0,51.4259,51.4673,51.3707,51.4052,112961.0
2016-11-30 13:05:00,74.46,74.62,74.44,74.61,242094.0,51.3983,51.5087,51.3845,51.5018,242094.0
2016-11-30 13:10:00,74.6,74.62,74.54,74.61,167041.0,51.4949,51.5087,51.4535,51.5018,167041.0
2016-11-30 13:15:00,74.62,74.66,74.59,74.63,257002.0,51.5087,51.5363,51.488,51.5156,257002.0
2016-11-30 13:20:00,74.63,74.7,74.62,74.69,172970.0,51.5156,51.564,51.5087,51.5571,172970.0
2016-11-30 13:25:00,74.69,74.78,74.69,74.7,198924.0,51.5571,51.6192,51.5571,51.564,198924.0
2016-11-30 13:30:00,74.7,74.85,74.66,74.85,250826.0,51.564,51.6675,51.5363,51.6675,250826.0
2016-11-30 13:35:00,74.85,74.87,74.79,74.85,200689.0,51.6675,51.6813,51.6261,51.6675,200689.0
2016-11-30 13:40:00,74.85,74.92,74.82,74.89,222660.0,51.6675,51.7158,51.6468,51.6951,222660.0
2016-11-30 13:45:00,74.89,74.98,74.88,74.97,173249.0,51.6951,51.7572,51.6882,51.7503,173249.0
2016-11-30 13:50:00,74.97,75.04,74.95,75.04,202874.0,51.7503,51.7987,51.7365,51.7987,202874.0
2016-11-30 13:55:00,75.04,75.12,75.02,75.02,292419.0,51.7987,51.8539,51.7848,51.7848,292419.0
2016-11-30 14:00:00,75.03,75.04,74.75,74.84,628206.0,51.7918,51.7987,51.5985,51.6606,628206.0
2016-11-30 14:05:00,74.83,74.84,74.57,74.79,533414.0,51.6537,51.6606,51.4742,51.6261,533414.0
2016-11-30 14:10:00,74.79,74.89,74.71,74.72,340223.0,51.6261,51.6951,51.5709,51.5778,340223.0
2016-11-30 14:15:00,74.73,74.87,74.68,74.82,204063.0,51.5847,51.6813,51.5502,51.6468,204063.0
2016-11-30 14:20:00,74.82,74.89,74.67,74.72,344643.0,51.6468,51.6951,51.5433,51.5778,344643.0
2016-11-30 14:25:00,74.73,74.88,74.69,74.71,421116.0,51.5847,51.6882,51.5571,51.5709,421116.0
2016-11-30 14:30:00,74.7,74.75,74.66,74.73,261526.0,51.564,51.5985,51.5363,51.5847,261526.0
2016-11-30 14:35:00,74.73,74.77,74.6,74.7,421841.0,51.5847,51.6123,51.4949,51.564,421841.0
2016-11-30 14:40:00,74.69,74.71,74.58,74.61,166795.0,51.5571,51.5709,51.4811,51.5018,166795.0
2016-11-30 14:45:00,74.6,74.68,74.6,74.62,190733.0,51.4949,51.5502,51.4949,51.5087,190733.0
2016-11-30 14:50:00,74.61,74.71,74.58,74.68,165566.0,51.5018,51.5709,51.4811,51.5502,165566.0
2016-11-30 14:55:00,74.68,74.68,74.5,74.5,252189.0,51.5502,51.5502,51.4259,51.4259,252189.0
2016-11-30 15:00:00,74.5,74.53,74.34,74.37,290233.0,51.4259,51.4466,51.3155,51.3362,290233.0
2016-11-30 15:05:00,74.38,74.42,74.29,74.34,283984.0,51.3431,51.3707,51.2809,51.3155,283984.0
2016-11-30 15:10:00,74.35,74.46,74.26,74.44,379275.0,51.3224,51.3983,51.2602,51.3845,379275.0
2016-11-30 15:15:00,74.43,74.61,74.41,74.61,362330.0,51.3776,51.5018,51.3638,51.5018,362330.0
2016-11-30 15:20:00,74.62,74.69,74.57,74.61,386513.0,51.5087,51.5571,51.4742,51.5018,386513.0
2016-11-30 15:25:00,74.61,74.69,74.6,74.63,349897.0,51.5018,51.5571,51.4949,51.5156,349897.0
2016-11-30 15:30:00,74.64,74.65,74.5,74.55,534375.0,51.5225,51.5294,51.4259,51.4604,534375.0
2016-11-30 15:35:00,74.54,74.67,74.53,74.67,449678.0,51.4535,51.5433,51.4466,51.5433,449678.0
2016-11-30 15:40:00,74.67,74.69,74.59,74.62,416635.0,51.5433,51.5571,51.488,51.5087,416635.0
2016-11-30 15:45:00,74.61,74.65,74.55,74.65,782152.0,51.5018,51.5294,51.4604,51.5294,782152.0
2016-11-30 15:50:00,74.64,74.75,74.6,74.75,587479.0,51.5225,51.5985,51.4949,51.5985,587479.0
2016-11-30 15:55:00,74.76,74.76,74.47,74.48,1706899.0,51.6054,51.6054,51.4052,51.4121,1706899.0
2016-12-01 09:30:00,75.81,75.81,75.26,75.42,881668.0,52.3302,52.3302,51.9505,52.061,881668.0
2016-12-01 09:35:00,75.41,75.44,75.05,75.19,890933.0,52.0541,52.0748,51.8056,51.9022,890933.0
2016-12-01 09:40:00,75.18,75.25,74.97,75.23,470496.0,51.8953,51.9436,51.7503,51.9298,470496.0
2016-12-01 09:45:00,75.23,75.55,75.21,75.3,335015.0,51.9298,52.1507,51.916,51.9781,335015.0
2016-12-01 09:50:00,75.3,75.41,75.06,75.13,246061.0,51.9781,52.0541,51.8125,51.8608,246061.0
2016-12-01 09:55:00,75.13,75.44,75.04,75.42,330055.0,51.8608,52.0748,51.7987,52.061,330055.0
2016-12-01 10:00:00,75.42,75.58,75.35,75.55,342943.0,52.061,52.1714,52.0126,52.1507,342943.0
2016-12-01 10:05:00,75.54,75.66,75.52,75.63,321821.0,52.1438,52.2266,52.13,52.2059,321821.0
2016-12-01 10:10:00,75.62,75.76,75.56,75.57,345828.0,52.199,52.2957,52.1576,52.1645,345828.0
2016-12-01 10:15:00,75.57,75.78,75.55,75.78,655288.0,52.1645,52.3095,52.1507,52.3095,655288.0
2016-12-01 10:20:00,75.78,75.8,75.65,75.76,261333.0,52.3095,52.3233,52.2197,52.2957,261333.0
2016-12-01 10:25:00,75.77,75.85,75.72,75.73,246505.0,52.3026,52.3578,52.268,52.2749,246505.0
2016-12-01 10:30:00,75.74,75.86,75.67,75.85,268745.0,52.2819,52.3647,52.2335,52.3578,268745.0
2016-12-01 10:35:00,75.85,75.95,75.69,75.73,321089.0,52.3578,52.4268,52.2473,52.2749,321089.0
2016-12-01 10:40:00,75.72,75.79,75.64,75.71,211426.0,52.268,52.3164,52.2128,52.2611,211426.0
2016-12-01 10:45:00,75.73,75.78,75.53,75.55,233989.0,52.2749,52.3095,52.1369,52.1507,233989.0
2016-12-01 10:50:00,75.55,75.7,75.52,75.65,515360.0,52.1507,52.2542,52.13,52.2197,515360.0
2016-12-01 10:55:00,75.66,75.66,75.44,75.55,526435.0,52.2266,52.2266,52.0748,52.1507,526435.0
2016-12-01 11:00:00,75.54,75.67,75.52,75.58,313088.0,52.1438,52.2335,52.13,52.1714,313088.0
2016-12-01 11:05:00,75.59,75.85,75.57,75.77,466005.0,52.1783,52.3578,52.1645,52.3026,466005.0
2016-12-01 11:10:00,75.77,75.87,75.71,75.86,746422.0,52.3026,52.3716,52.2611,52.3647,746422.0
2016-12-01 11:15:00,75.85,75.89,75.72,75.75,511648.0,52.3578,52.3854,52.268,52.2888,511648.0
2016-12-01 11:20:00,75.76,75.76,75.55,75.63,344931.0,52.2957,52.2957,52.1507,52.2059,344931.0
2016-12-01 11:25:00,75.63,75.71,75.61,75.69,208992.0,52.2059,52.2611,52.1921,52.2473,208992.0
2016-12-01 11:30:00,75.68,75.92,75.63,75.89,182959.0,52.2404,52.4061,52.2059,52.3854,182959.0
2016-12-01 11:35:00,75.89,75.96,75.81,75.84,236153.0,52.3854,52.4337,52.3302,52.3509,236153.0
2016-12-01 11:40:00,75.83,75.95,75.77,75.91,191196.0,52.344,52.4268,52.3026,52.3992,191196.0
2016-12-01 11:45:00,75.92,75.95,75.86,75.93,94988.0,52.4061,52.4268,52.3647,52.413,94988.0
2016-12-01 11:50:00,75.93,76.01,75.86,75.94,199497.0,52.413,52.4682,52.3647,52.4199,199497.0
2016-12-01 11:55:00,75.95,76.0,75.87,75.91,95705.0,52.4268,52.4613,52.3716,52.3992,95705.0
2016-12-01 12:00:00,75.92,76.01,75.89,75.93,157879.0,52.4061,52.4682,52.3854,52.413,157879.0
2016-12-01 12:05:00,75.94,75.99,75.91,75.94,174610.0,52.4199,52.4544,52.3992,52.4199,174610.0
2016-12-01 12:10:00,75.93,76.06,75.93,76.0,126666.0,52.413,52.5027,52.413,52.4613,126666.0
2016-12-01 12:15:00,75.99,76.02,75.95,75.96,73052.0,52.4544,52.4751,52.4268,52.4337,73052.0
2016-12-01 12:20:00,75.96,76.02,75.93,75.97,97154.0,52.4337,52.4751,52.413,52.4406,97154.0
2016-12-01 12:25:00,75.98,76.0,75.89,75.97,201807.0,52.4475,52.4613,52.3854,52.4406,201807.0
2016-12-01 12:30:00,75.96,75.99,75.91,75.97,85869.0,52.4337,52.4544,52.3992,52.4406,85869.0
2016-12-01 12:35:00,75.97,75.99,75.82,75.86,121168.0,52.4406,52.4544,52.3371,52.3647,121168.0
2016-12-01 12:40:00,75.86,75.89,75.82,75.85,118234.0,52.3647,52.3854,52.3371,52.3578,118234.0
2016-12-01 12:45:00,75.86,75.94,75.81,75.82,282477.0,52.3647,52.4199,52.3302,52.3371,282477.0
2016-12-01 12:50:00,75.81,75.88,75.79,75.83,98651.0,52.3302,52.3785,52.3164,52.344,98651.0
2016-12-01 12:55:00,75.83,75.83,75.71,75.72,188562.0,52.344,52.344,52.2611,52.268,188562.0
2016-12-01 13:00:00,75.72,75.74,75.69,75.72,109474.0,52.268,52.2819,52.2473,52.268,109474.0
2016-12-01 13:05:00,75.73,75.74,75.67,75.73,224663.0,52.2749,52.2819,52.2335,52.2749,224663.0
2016-12-01 13:10:00,75.73,75.75,75.66,75.68,155206.0,52.2749,52.2888,52.2266,52.2404,155206.0
2016-12-01 13:15:00,75.68,75.69,75.61,75.63,105373.0,52.2404,52.2473,52.1921,52.2059,105373.0
2016-12-01 13:20:00,75.63,75.67,75.55,75.59,76629.0,52.2059,52.2335,52.1507,52.1783,76629.0
2016-12-01 13:25:00,75.59,75.63,75.56,75.57,71611.0,52.1783,52.2059,52.1576,52.1645,71611.0
2016-12-01 13:30:00,75.58,75.67,75.54,75.61,90282.0,52.1714,52.2335,52.1438,52.1921,90282.0
2016-12-01 13:35:00,75.61,75.66,75.6,75.61,60840.0,52.1921,52.2266,52.1852,52.1921,60840.0
2016-12-01 13:40:00,75.6,75.64,75.54,75.55,49758.0,52.1852,52.2128,52.1438,52.1507,49758.0
2016-12-01 13:45:00,75.55,75.59,75.51,75.54,71766.0,52.1507,52.1783,52.1231,52.1438,71766.0
2016-12-01 13:50:00,75.55,75.55,75.4,75.43,109295.0,52.1507,52.1507,52.0472,52.0679,109295.0
2016-12-01 13:55:00,75.42,75.43,75.35,75.37,248459.0,52.061,52.0679,52.0126,52.0264,248459.0
2016-12-01 14:00:00,75.37,75.47,75.35,75.46,175268.0,52.0264,52.0955,52.0126,52.0886,175268.0
2016-12-01 14:05:00,75.45,75.46,75.28,75.3,138088.0,52.0817,52.0886,51.9643,51.9781,138088.0
2016-12-01 14:10:00,75.3,75.34,75.27,75.33,140397.0,51.9781,52.0057,51.9574,51.9988,140397.0
2016-12-01 14:15:00,75.33,75.39,75.24,75.35,95896.0,51.9988,52.0403,51.9367,52.0126,95896.0
2016-12-01 14:20:00,75.34,75.36,75.27,75.32,90361.0,52.0057,52.0195,51.9574,51.9919,90361.0
2016-12-01 14:25:00,75.32,75.35,75.25,75.27,194622.0,51.9919,52.0126,51.9436,51.9574,194622.0
2016-12-01 14:30:00,75.27,75.29,75.21,75.27,229759.0,51.9574,51.9712,51.916,51.9574,229759.0
2016-12-01 14:35:00,75.27,75.29,75.22,75.22,100981.0,51.9574,51.9712,51.9229,51.9229,100981.0
2016-12-01 14:40:00,75.22,75.25,75.2,75.22,97374.0,51.9229,51.9436,51.9091,51.9229,97374.0
2016-12-01 14:45:00,75.22,75.23,75.05,75.06,123029.0,51.9229,51.9298,51.8056,51.8125,123029.0
2016-12-01 14:50:00,75.05,75.05,74.9,74.9,305561.0,51.8056,51.8056,51.702,51.702,305561.0
2016-12-01 14:55:00,74.9,75.0,74.87,74.98,190385.0,51.702,51.771,51.6813,51.7572,190385.0
2016-12-01 15:00:00,74.98,74.99,74.9,74.91,331175.0,51.7572,51.7641,51.702,51.7089,331175.0
2016-12-01 15:05:00,74.9,74.91,74.78,74.8,182478.0,51.702,51.7089,51.6192,51.633,182478.0
2016-12-01 15:10:00,74.8,74.83,74.73,74.74,110040.0,51.633,51.6537,51.5847,51.5916,110040.0
2016-12-01 15:15:00,74.73,74.74,74.55,74.59,241754.0,51.5847,51.5916,51.4604,51.488,241754.0
2016-12-01 15:20:00,74.59,74.76,74.58,74.73,128203.0,51.488,51.6054,51.4811,51.5847,128203.0
2016-12-01 15:25:00,74.74,74.8,74.73,74.77,124616.0,51.5916,51.633,51.5847,51.6123,124616.0
2016-12-01 15:30:00,74.76,74.78,74.68,74.74,338651.0,51.6054,51.6192,51.5502,51.5916,338651.0
2016-12-01 15:35:00,74.74,74.83,74.74,74.8,233549.0,51.5916,51.6537,51.5916,51.633,233549.0
2016-12-01 15:40:00,74.8,74.89,74.73,74.88,486901.0,51.633,51.6951,51.5847,51.6882,486901.0
2016-12-01 15:45:00,74.88,74.88,74.69,74.69,355677.0,51.6882,51.6882,51.5571,51.5571,355677.0
2016-12-01 15:50:00,74.69,74.86,74.69,74.86,318503.0,51.5571,51.6744,51.5571,51.6744,318503.0
2016-12-01 15:55:00,74.86,74.91,74.64,74.67,3378721.0,51.6744,51.7089,51.5225,51.5433,3378721.0
2016-12-02 09:30:00,74.68,75.0,74.57,74.83,553729.0,51.5502,51.771,51.4742,51.6537,553729.0
2016-12-02 09:35:00,74.83,74.87,74.59,74.6,436476.0,51.6537,51.6813,51.488,51.4949,436476.0
2016-12-02 09:40:00,74.59,74.61,74.36,74.52,387772.0,51.488,51.5018,51.3293,51.4397,387772.0
2016-12-02 09:45:00,74.51,74.52,74.41,74.5,220964.0,51.4328,51.4397,51.3638,51.4259,220964.0
2016-12-02 09:50:00,74.5,74.75,74.5,74.67,286569.0,51.4259,51.5985,51.4259,51.5433,286569.0
2016-12-02 09:55:00,74.68,74.8,74.63,74.8,134653.0,51.5502,51.633,51.5156,51.633,134653.0
2016-12-02 10:00:00,74.8,74.81,74.66,74.72,108884.0,51.633,51.6399,51.5363,51.5778,108884.0
2016-12-02 10:05:00,74.72,74.78,74.66,74.75,90356.0,51.5778,51.6192,51.5363,51.5985,90356.0
2016-12-02 10:10:00,74.75,74.94,74.75,74.9,114886.0,51.5985,51.7296,51.5985,51.702,114886.0
2016-12-02 10:15:00,74.91,74.93,74.79,74.85,193434.0,51.7089,51.7227,51.6261,51.6675,193434.0
2016-12-02 10:20:00,74.84,75.07,74.84,75.07,106083.0,51.6606,51.8194,51.6606,51.8194,106083.0
2016-12-02 10:25:00,75.06,75.14,74.93,74.98,221800.0,51.8125,51.8677,51.7227,51.7572,221800.0
2016-12-02 10:30:00,74.98,75.07,74.97,75.02,280462.0,51.7572,51.8194,51.7503,51.7848,280462.0
2016-12-02 10:35:00,75.02,75.1,74.99,75.04,97860.0,51.7848,51.8401,51.7641,51.7987,97860.0
2016-12-02 10:40:00,75.05,75.13,75.04,75.1,65871.0,51.8056,51.8608,51.7987,51.8401,65871.0
2016-12-02 10:45:00,75.09,75.15,74.96,75.01,197053.0,51.8332,51.8746,51.7434,51.7779,197053.0
2016-12-02 10:50:00,75.0,75.15,74.99,75.12,129042.0,51.771,51.8746,51.7641,51.8539,129042.0
2016-12-02 10:55:00,75.13,75.15,74.95,74.95,126488.0,51.8608,51.8746,51.7365,51.7365,126488.0
2016-12-02 11:00:00,74.96,75.13,74.93,75.13,136842.0,51.7434,51.8608,51.7227,51.8608,136842.0
2016-12-02 11:05:00,75.13,75.16,75.04,75.05,47198.0,51.8608,51.8815,51.7987,51.8056,47198.0
2016-12-02 11:10:00,75.04,75.06,74.96,74.97,129925.0,51.7987,51.8125,51.7434,51.7503,129925.0
2016-12-02 11:15:00,74.96,75.03,74.89,74.92,137171.0,51.7434,51.7918,51.6951,51.7158,137171.0
2016-12-02 11:20:00,74.91,74.93,74.83,74.9,311587.0,51.7089,51.7227,51.6537,51.702,311587.0
2016-12-02 11:25:00,74.9,74.94,74.86,74.93,138470.0,51.702,51.7296,51.6744,51.7227,138470.0
2016-12-02 11:30:00,74.92,74.97,74.88,74.94,71694.0,51.7158,51.7503,51.6882,51.7296,71694.0
2016-12-02 11:35:00,74.93,74.95,74.89,74.93,72170.0,51.7227,51.7365,51.6951,51.7227,72170.0
2016-12-02 11:40:00,74.92,75.0,74.9,74.97,61744.0,51.7158,51.771,51.702,51.7503,61744.0
2016-12-02 11:45:00,74.96,75.16,74.96,75.16,58143.0,51.7434,51.8815,51.7434,51.8815,58143.0
2016-12-02 11:50:00,75.16,75.18,75.09,75.15,83138.0,51.8815,51.8953,51.8332,51.8746,83138.0
2016-12-02 11:55:00,75.14,75.15,75.07,75.09,48610.0,51.8677,51.8746,51.8194,51.8332,48610.0
2016-12-02 12:00:00,75.09,75.12,75.03,75.05,42901.0,51.8332,51.8539,51.7918,51.8056,42901.0
2016-12-02 12:05:00,75.06,75.08,74.93,74.93,74415.0,51.8125,51.8263,51.7227,51.7227,74415.0
2016-12-02 12:10:00,74.93,74.99,74.92,74.96,49675.0,51.7227,51.7641,51.7158,51.7434,49675.0
2016-12-02 12:15:00,74.97,75.07,74.95,75.0,87374.0,51.7503,51.8194,51.7365,51.771,87374.0
2016-12-02 12:20:00,75.01,75.01,74.95,74.97,75741.0,51.7779,51.7779,51.7365,51.7503,75741.0
2016-12-02 12:25:00,74.97,75.0,74.95,74.98,88672.0,51.7503,51.771,51.7365,51.7572,88672.0
2016-12-02 12:30:00,74.98,75.01,74.97,74.99,52819.0,51.7572,51.7779,51.7503,51.7641,52819.0
2016-12-02 12:35:00,75.0,75.01,74.96,74.99,49296.0,51.771,51.7779,51.7434,51.7641,49296.0
2016-12-02 12:40:00,74.99,75.03,74.96,74.99,42142.0,51.7641,51.7918,51.7434,51.7641,42142.0
2016-12-02 12:45:00,74.99,75.04,74.98,75.02,40612.0,51.7641,51.7987,51.7572,51.7848,40612.0
2016-12-02 12:50:00,75.03,75.06,75.01,75.06,38003.0,51.7918,51.8125,51.7779,51.8125,38003.0
2016-12-02 12:55:00,75.06,75.08,74.99,75.04,49030.0,51.8125,51.8263,51.7641,51.7987,49030.0
2016-12-02 13:00:00,75.04,75.07,75.0,75.07,55007.0,51.7987,51.8194,51.771,51.8194,55007.0
2016-12-02 13:05:00,75.07,75.08,74.91,74.95,326560.0,51.8194,51.8263,51.7089,51.7365,326560.0
2016-12-02 13:10:00,74.94,74.98,74.85,74.88,103720.0,51.7296,51.7572,51.6675,51.6882,103720.0
2016-12-02 13:15:00,74.88,74.92,74.83,74.83,78578.0,51.6882,51.7158,51.6537,51.6537,78578.0
2016-12-02 13:20:00,74.82,74.85,74.77,74.8,132714.0,51.6468,51.6675,51.6123,51.633,132714.0
2016-12-02 13:25:00,74.8,74.87,74.78,74.8,85769.0,51.633,51.6813,51.6192,51.633,85769.0
2016-12-02 13:30:00,74.8,74.98,74.79,74.96,127312.0,51.633,51.7572,51.6261,51.7434,127312.0
2016-12-02 13:35:00,74.95,74.98,74.89,74.98,142092.0,51.7365,51.7572,51.6951,51.7572,142092.0
2016-12-02 13:40:00,74.97,74.98,74.9,74.93,54318.0,51.7503,51.7572,51.702,51.7227,54318.0
2016-12-02 13:45:00,74.92,74.95,74.88,74.94,73196.0,51.7158,51.7365,51.6882,51.7296,73196.0
2016-12-02 13:50:00,74.95,74.96,74.85,74.85,65760.0,51.7365,51.7434,51.6675,51.6675,65760.0
2016-12-02 13:55:00,74.85,74.86,74.79,74.83,138806.0,51.6675,51.6744,51.6261,51.6537,138806.0
2016-12-02 14:00:00,74.83,74.85,74.77,74.84,73930.0,51.6537,51.6675,51.6123,51.6606,73930.0
2016-12-02 14:05:00,74.85,74.88,74.83,74.87,54045.0,51.6675,51.6882,51.6537,51.6813,54045.0
2016-12-02 14:10:00,74.87,74.94,74.85,74.86,90598.0,51.6813,51.7296,51.6675,51.6744,90598.0
2016-12-02 14:15:00,74.87,74.98,74.84,74.98,79306.0,51.6813,51.7572,51.6606,51.7572,79306.0
2016-12-02 14:20:00,74.98,75.02,74.93,74.98,116003.0,51.7572,51.7848,51.7227,51.7572,116003.0
2016-12-02 14:25:00,74.99,75.0,74.91,74.96,85085.0,51.7641,51.771,51.7089,51.7434,85085.0
2016-12-02 14:30:00,74.96,74.99,74.93,74.99,41315.0,51.7434,51.7641,51.7227,51.7641,41315.0
2016-12-02 14:35:00,75.0,75.02,74.97,75.0,39863.0,51.771,51.7848,51.7503,51.771,39863.0
2016-12-02 14:40:00,74.99,75.02,74.97,75.0,70633.0,51.7641,51.7848,51.7503,51.771,70633.0
2016-12-02 14:45:00,75.0,75.06,74.97,75.02,72677.0,51.771,51.8125,51.7503,51.7848,72677.0
2016-12-02 14:50:00,75.01,75.03,74.99,75.01,69614.0,51.7779,51.7918,51.7641,51.7779,69614.0
2016-12-02 14:55:00,75.02,75.06,74.99,75.03,101998.0,51.7848,51.8125,51.7641,51.7918,101998.0
2016-12-02 15:00:00,75.03,75.09,75.02,75.07,177388.0,51.7918,51.8332,51.7848,51.8194,177388.0
2016-12-02 15:05:00,75.08,75.08,74.98,74.98,65424.0,51.8263,51.8263,51.7572,51.7572,65424.0
2016-12-02 15:10:00,74.98,75.04,74.97,75.0,87830.0,51.7572,51.7987,51.7503,51.771,87830.0
2016-12-02 15:15:00,75.0,75.03,74.96,74.96,79537.0,51.771,51.7918,51.7434,51.7434,79537.0
2016-12-02 15:20:00,74.97,75.0,74.95,75.0,106878.0,51.7503,51.771,51.7365,51.771,106878.0
2016-12-02 15:25:00,75.0,75.01,74.95,74.98,130639.0,51.771,51.7779,51.7365,51.7572,130639.0
2016-12-02 15:30:00,74.98,75.08,74.96,75.05,217788.0,51.7572,51.8263,51.7434,51.8056,217788.0
2016-12-02 15:35:00,75.05,75.07,74.98,75.02,519243.0,51.8056,51.8194,51.7572,51.7848,519243.0
2016-12-02 15:40:00,75.02,75.03,74.96,74.98,221452.0,51.7848,51.7918,51.7434,51.7572,221452.0
2016-12-02 15:45:00,74.97,75.01,74.92,74.99,174530.0,51.7503,51.7779,51.7158,51.7641,174530.0
2016-12-02 15:50:00,74.99,75.0,74.91,74.96,445426.0,51.7641,51.771,51.7089,51.7434,445426.0
2016-12-02 15:55:00,74.95,74.99,74.8,74.84,3136189.0,51.7365,51.7641,51.633,51.6606,3136189.0
2016-12-05 09:30:00,75.51,75.54,75.23,75.3,409942.0,52.1231,52.1438,51.9298,51.9781,409942.0
2016-12-05 09:35:00,75.29,75.5,75.19,75.37,426533.0,51.9712,52.1162,51.9022,52.0264,426533.0
2016-12-05 09:40:00,75.36,75.45,75.28,75.44,249170.0,52.0195,52.0817,51.9643,52.0748,249170.0
2016-12-05 09:45:00,75.43,75.53,75.38,75.48,282181.0,52.0679,52.1369,52.0333,52.1024,282181.0
2016-12-05 09:50:00,75.48,75.62,75.47,75.62,228015.0,52.1024,52.199,52.0955,52.199,228015.0
2016-12-05 09:55:00,75.62,75.75,75.55,75.73,175991.0,52.199,52.2888,52.1507,52.2749,175991.0
2016-12-05 10:00:00,75.74,75.8,75.67,75.78,234986.0,52.2819,52.3233,52.2335,52.3095,234986.0
2016-12-05 10:05:00,75.78,75.84,75.72,75.75,237006.0,52.3095,52.3509,52.268,52.2888,237006.0
2016-12-05 10:10:00,75.75,75.78,75.66,75.73,170101.0,52.2888,52.3095,52.2266,52.2749,170101.0
2016-12-05 10:15:00,75.74,75.75,75.66,75.72,128964.0,52.2819,52.2888,52.2266,52.268,128964.0
2016-12-05 10:20:00,75.72,75.72,75.6,75.63,164606.0,52.268,52.268,52.1852,52.2059,164606.0
2016-12-05 10:25:00,75.64,75.67,75.55,75.64,294559.0,52.2128,52.2335,52.1507,52.2128,294559.0
2016-12-05 10:30:00,75.65,75.7,75.62,75.67,104672.0,52.2197,52.2542,52.199,52.2335,104672.0
2016-12-05 10:35:00,75.67,75.74,75.64,75.69,127544.0,52.2335,52.2819,52.2128,52.2473,127544.0
2016-12-05 10:40:00,75.69,75.77,75.69,75.75,132706.0,52.2473,52.3026,52.2473,52.2888,132706.0
2016-12-05 10:45:00,75.75,75.9,75.75,75.89,149501.0,52.2888,52.3923,52.2888,52.3854,149501.0
2016-12-05 10:50:00,75.88,75.97,75.88,75.95,158775.0,52.3785,52.4406,52.3785,52.4268,158775.0
2016-12-05 10:55:00,75.95,76.0,75.93,75.98,99767.0,52.4268,52.4613,52.413,52.4475,99767.0
2016-12-05 11:00:00,75.99,76.1,75.99,76.02,195665.0,52.4544,52.5304,52.4544,52.4751,195665.0
2016-12-05 11:05:00,76.02,76.02,75.91,75.94,186387.0,52.4751,52.4751,52.3992,52.4199,186387.0
2016-12-05 11:10:00,75.94,76.04,75.91,76.02,167431.0,52.4199,52.4889,52.3992,52.4751,167431.0
2016-12-05 11:15:00,76.02,76.06,76.0,76.03,236593.0,52.4751,52.5027,52.4613,52.482,236593.0
2016-12-05 11:20:00,76.03,76.05,75.99,76.01,496301.0,52.482,52.4958,52.4544,52.4682,496301.0
2016-12-05 11:25:00,76.02,76.04,75.95,75.98,152431.0,52.4751,52.4889,52.4268,52.4475,152431.0
2016-12-05 11:30:00,75.98,76.01,75.93,76.0,100774.0,52.4475,52.4682,52.413,52.4613,100774.0
2016-12-05 11:35:00,75.99,76.07,75.97,76.05,133393.0,52.4544,52.5096,52.4406,52.4958,133393.0
2016-12-05 11:40:00,76.05,76.07,75.98,75.99,86636.0,52.4958,52.5096,52.4475,52.4544,86636.0
2016-12-05 11:45:00,75.98,76.08,75.98,76.0,200909.0,52.4475,52.5165,52.4475,52.4613,200909.0
2016-12-05 11:50:00,76.01,76.01,75.8,75.87,155069.0,52.4682,52.4682,52.3233,52.3716,155069.0
2016-12-05 11:55:00,75.87,75.94,75.86,75.92,80485.0,52.3716,52.4199,52.3647,52.4061,80485.0
2016-12-05 12:00:00,75.92,76.03,75.91,75.99,48950.0,52.4061,52.482,52.3992,52.4544,48950.0
2016-12-05 12:05:00,75.99,76.0,75.86,75.89,127937.0,52.4544,52.4613,52.3647,52.3854,127937.0
2016-12-05 12:10:00,75.89,75.92,75.86,75.92,163116.0,52.3854,52.4061,52.3647,52.4061,163116.0
2016-12-05 12:15:00,75.91,75.95,75.9,75.94,141022.0,52.3992,52.4268,52.3923,52.4199,141022.0
2016-12-05 12:20:00,75.95,75.96,75.88,75.94,119348.0,52.4268,52.4337,52.3785,52.4199,119348.0
2016-12-05 12:25:00,75.94,76.0,75.89,75.96,51578.0,52.4199,52.4613,52.3854,52.4337,51578.0
2016-12-05 12:30:00,75.96,75.96,75.88,75.93,36318.0,52.4337,52.4337,52.3785,52.413,36318.0
2016-12-05 12:35:00,75.93,76.03,75.93,76.03,68216.0,52.413,52.482,52.413,52.482,68216.0
2016-12-05 12:40:00,76.03,76.05,76.0,76.02,41872.0,52.482,52.4958,52.4613,52.4751,41872.0
2016-12-05 12:45:00,76.02,76.03,75.95,75.97,47048.0,52.4751,52.482,52.4268,52.4406,47048.0
2016-12-05 12:50:00,75.97,75.98,75.94,75.95,192595.0,52.4406,52.4475,52.4199,52.4268,192595.0
2016-12-05 12:55:00,75.95,76.05,75.94,76.0,54717.0,52.4268,52.4958,52.4199,52.4613,54717.0
2016-12-05 13:00:00,76.01,76.05,75.97,76.01,119718.0,52.4682,52.4958,52.4406,52.4682,119718.0
2016-12-05 13:05:00,76.02,76.03,75.96,75.98,58428.0,52.4751,52.482,52.4337,52.4475,58428.0
2016-12-05 13:10:00,75.98,76.0,75.86,75.87,57864.0,52.4475,52.4613,52.3647,52.3716,57864.0
2016-12-05 13:15:00,75.87,75.96,75.86,75.96,42710.0,52.3716,52.4337,52.3647,52.4337,42710.0
2016-12-05 13:20:00,75.97,75.99,75.93,75.94,27843.0,52.4406,52.4544,52.413,52.4199,27843.0
2016-12-05 13:25:00,75.93,75.98,75.93,75.95,47045.0,52.413,52.4475,52.413,52.4268,47045.0
2016-12-05 13:30:00,75.95,75.99,75.93,75.95,35845.0,52.4268,52.4544,52.413,52.4268,35845.0
2016-12-05 13:35:00,75.95,75.97,75.89,75.89,45204.0,52.4268,52.4406,52.3854,52.3854,45204.0
2016-12-05 13:40:00,75.89,75.96,75.89,75.94,46322.0,52.3854,52.4337,52.3854,52.4199,46322.0
2016-12-05 13:45:00,75.93,75.97,75.92,75.96,43455.0,52.413,52.4406,52.4061,52.4337,43455.0
2016-12-05 13:50:00,75.96,75.98,75.88,75.89,63778.0,52.4337,52.4475,52.3785,52.3854,63778.0
2016-12-05 13:55:00,75.88,75.9,75.84,75.84,109253.0,52.3785,52.3923,52.3509,52.3509,109253.0
2016-12-05 14:00:00,75.85,75.85,75.78,75.8,174455.0,52.3578,52.3578,52.3095,52.3233,174455.0
2016-12-05 14:05:00,75.82,75.83,75.72,75.73,123363.0,52.3371,52.344,52.268,52.2749,123363.0
2016-12-05 14:10:00,75.73,75.75,75.7,75.72,75639.0,52.2749,52.2888,52.2542,52.268,75639.0
2016-12-05 14:15:00,75.72,75.74,75.69,75.73,157824.0,52.268,52.2819,52.2473,52.2749,157824.0
2016-12-05 14:20:00,75.73,75.8,75.72,75.76,246022.0,52.2749,52.3233,52.268,52.2957,246022.0
2016-12-05 14:25:00,75.75,75.78,75.72,75.77,148322.0,52.2888,52.3095,52.268,52.3026,148322.0
2016-12-05 14:30:00,75.77,75.79,75.68,75.78,209998.0,52.3026,52.3164,52.2404,52.3095,209998.0
2016-12-05 14:35:00,75.78,75.79,75.7,75.73,171036.0,52.3095,52.3164,52.2542,52.2749,171036.0
2016-12-05 14:40:00,75.72,75.75,75.69,75.73,101702.0,52.268,52.2888,52.2473,52.2749,101702.0
2016-12-05 14:45:00,75.74,75.74,75.61,75.66,136507.0,52.2819,52.2819,52.1921,52.2266,136507.0
2016-12-05 14:50:00,75.65,75.73,75.65,75.68,119782.0,52.2197,52.2749,52.2197,52.2404,119782.0
2016-12-05 14:55:00,75.68,75.69,75.59,75.6,189797.0,52.2404,52.2473,52.1783,52.1852,189797.0
2016-12-05 15:00:00,75.6,75.64,75.56,75.61,169414.0,52.1852,52.2128,52.1576,52.1921,169414.0
2016-12-05 15:05:00,75.61,75.63,75.57,75.58,118296.0,52.1921,52.2059,52.1645,52.1714,118296.0
2016-12-05 15:10:00,75.58,75.61,75.54,75.56,149404.0,52.1714,52.1921,52.1438,52.1576,149404.0
2016-12-05 15:15:00,75.56,75.62,75.56,75.6,153151.0,52.1576,52.199,52.1576,52.1852,153151.0
2016-12-05 15:20:00,75.61,75.66,75.6,75.65,131322.0,52.1921,52.2266,52.1852,52.2197,131322.0
2016-12-05 15:25:00,75.65,75.67,75.6,75.67,188064.0,52.2197,52.2335,52.1852,52.2335,188064.0
2016-12-05 15:30:00,75.67,75.69,75.63,75.67,198029.0,52.2335,52.2473,52.2059,52.2335,198029.0
2016-12-05 15:35:00,75.68,75.74,75.67,75.7,181081.0,52.2404,52.2819,52.2335,52.2542,181081.0
2016-12-05 15:40:00,75.7,75.76,75.68,75.7,344588.0,52.2542,52.2957,52.2404,52.2542,344588.0
2016-12-05 15:45:00,75.7,75.72,75.65,75.68,367354.0,52.2542,52.268,52.2197,52.2404,367354.0
2016-12-05 15:50:00,75.68,75.7,75.61,75.66,524456.0,52.2404,52.2542,52.1921,52.2266,524456.0
2016-12-05 15:55:00,75.67,75.67,75.42,75.51,3283481.0,52.2335,52.2335,52.061,52.1231,3283481.0
2016-12-06 09:30:00,75.04,75.1,74.57,74.88,766660.0,51.7987,51.8401,51.4742,51.6882,766660.0
2016-12-06 09:35:00,74.87,74.91,74.7,74.71,405058.0,51.6813,51.7089,51.564,51.5709,405058.0
2016-12-06 09:40:00,74.71,74.82,74.68,74.77,242880.0,51.5709,51.6468,51.5502,51.6123,242880.0
2016-12-06 09:45:00,74.78,75.03,74.77,75.02,195634.0,51.6192,51.7918,51.6123,51.7848,195634.0
2016-12-06 09:50:00,75.02,75.09,74.95,74.99,133924.0,51.7848,51.8332,51.7365,51.7641,133924.0
2016-12-06 09:55:00,74.98,75.0,74.9,74.99,131859.0,51.7572,51.771,51.702,51.7641,131859.0
2016-12-06 10:00:00,75.0,75.11,74.97,74.97,193436.0,51.771,51.847,51.7503,51.7503,193436.0
2016-12-06 10:05:00,74.97,75.08,74.95,74.97,198183.0,51.7503,51.8263,51.7365,51.7503,198183.0
2016-12-06 10:10:00,74.98,75.03,74.82,74.83,246881.0,51.7572,51.7918,51.6468,51.6537,246881.0
2016-12-06 10:15:00,74.84,75.01,74.83,75.0,119440.0,51.6606,51.7779,51.6537,51.771,119440.0
2016-12-06 10:20:00,75.0,75.03,74.94,74.94,93232.0,51.771,51.7918,51.7296,51.7296,93232.0
2016-12-06 10:25:00,74.95,74.97,74.81,74.82,384736.0,51.7365,51.7503,51.6399,51.6468,384736.0
2016-12-06 10:30:00,74.82,75.11,74.81,75.07,208949.0,51.6468,51.847,51.6399,51.8194,208949.0
2016-12-06 10:35:00,75.08,75.16,75.0,75.07,197928.0,51.8263,51.8815,51.771,51.8194,197928.0
2016-12-06 10:40:00,75.08,75.11,74.96,75.04,145166.0,51.8263,51.847,51.7434,51.7987,145166.0
2016-12-06 10:45:00,75.04,75.13,74.99,75.02,77556.0,51.7987,51.8608,51.7641,51.7848,77556.0
2016-12-06 10:50:00,75.01,75.07,74.92,75.07,90783.0,51.7779,51.8194,51.7158,51.8194,90783.0
2016-12-06 10:55:00,75.07,75.13,75.01,75.13,89380.0,51.8194,51.8608,51.7779,51.8608,89380.0
2016-12-06 11:00:00,75.13,75.13,75.01,75.02,132051.0,51.8608,51.8608,51.7779,51.7848,132051.0
2016-12-06 11:05:00,75.02,75.08,74.99,75.04,295035.0,51.7848,51.8263,51.7641,51.7987,295035.0
2016-12-06 11:10:00,75.04,75.17,75.02,75.13,60651.0,51.7987,51.8884,51.7848,51.8608,60651.0
2016-12-06 11:15:00,75.13,75.26,75.13,75.25,222613.0,51.8608,51.9505,51.8608,51.9436,222613.0
2016-12-06 11:20:00,75.24,75.33,75.23,75.27,97531.0,51.9367,51.9988,51.9298,51.9574,97531.0
2016-12-06 11:25:00,75.27,75.32,75.2,75.25,81290.0,51.9574,51.9919,51.9091,51.9436,81290.0
2016-12-06 11:30:00,75.26,75.28,75.19,75.23,83359.0,51.9505,51.9643,51.9022,51.9298,83359.0
2016-12-06 11:35:00,75.23,75.28,75.2,75.27,51281.0,51.9298,51.9643,51.9091,51.9574,51281.0
2016-12-06 11:40:00,75.26,75.33,75.23,75.33,58663.0,51.9505,51.9988,51.9298,51.9988,58663.0
2016-12-06 11:45:00,75.32,75.35,75.26,75.32,71138.0,51.9919,52.0126,51.9505,51.9919,71138.0
2016-12-06 11:50:00,75.33,75.39,75.32,75.37,47864.0,51.9988,52.0403,51.9919,52.0264,47864.0
2016-12-06 11:55:00,75.37,75.4,75.35,75.4,69890.0,52.0264,52.0472,52.0126,52.0472,69890.0
2016-12-06 12:00:00,75.4,75.49,75.39,75.48,101308.0,52.0472,52.1093,52.0403,52.1024,101308.0
2016-12-06 12:05:00,75.49,75.51,75.46,75.49,83615.0,52.1093,52.1231,52.0886,52.1093,83615.0
2016-12-06 12:10:00,75.49,75.52,75.45,75.45,100666.0,52.1093,52.13,52.0817,52.0817,100666.0
2016-12-06 12:15:00,75.45,75.51,75.41,75.5,110112.0,52.0817,52.1231,52.0541,52.1162,110112.0
2016-12-06 12:20:00,75.49,75.56,75.49,75.54,62252.0,52.1093,52.1576,52.1093,52.1438,62252.0
2016-12-06 12:25:00,75.54,75.61,75.52,75.58,132589.0,52.1438,52.1921,52.13,52.1714,132589.0
2016-12-06 12:30:00,75.58,75.6,75.55,75.56,31013.0,52.1714,52.1852,52.1507,52.1576,31013.0
2016-12-06 12:35:00,75.56,75.59,75.51,75.58,91245.0,52.1576,52.1783,52.1231,52.1714,91245.0
2016-12-06 12:40:00,75.58,75.62,75.57,75.61,80858.0,52.1714,52.199,52.1645,52.1921,80858.0
2016-12-06 12:45:00,75.61,75.65,75.53,75.53,55441.0,52.1921,52.2197,52.1369,52.1369,55441.0
2016-12-06 12:50:00,75.53,75.54,75.48,75.52,56454.0,52.1369,52.1438,52.1024,52.13,56454.0
2016-12-06 12:55:00,75.52,75.63,75.51,75.62,65962.0,52.13,52.2059,52.1231,52.199,65962.0
2016-12-06 13:00:00,75.62,75.65,75.58,75.6,31971.0,52.199,52.2197,52.1714,52.1852,31971.0
2016-12-06 13:05:00,75.62,75.62,75.49,75.49,33965.0,52.199,52.199,52.1093,52.1093,33965.0
2016-12-06 13:10:00,75.49,75.56,75.47,75.54,45700.0,52.1093,52.1576,52.0955,52.1438,45700.0
2016-12-06 13:15:00,75.54,75.54,75.45,75.49,56525.0,52.1438,52.1438,52.0817,52.1093,56525.0
2016-12-06 13:20:00,75.5,75.5,75.41,75.42,30868.0,52.1162,52.1162,52.0541,52.061,30868.0
2016-12-06 13:25:00,75.42,75.52,75.42,75.5,151005.0,52.061,52.13,52.061,52.1162,151005.0
2016-12-06 13:30:00,75.5,75.51,75.44,75.5,131633.0,52.1162,52.1231,52.0748,52.1162,131633.0
2016-12-06 13:35:00,75.5,75.52,75.46,75.51,139804.0,52.1162,52.13,52.0886,52.1231,139804.0
2016-12-06 13:40:00,75.51,75.57,75.47,75.56,195282.0,52.1231,52.1645,52.0955,52.1576,195282.0
2016-12-06 13:45:00,75.56,75.56,75.46,75.48,51330.0,52.1576,52.1576,52.0886,52.1024,51330.0
2016-12-06 13:50:00,75.49,75.54,75.48,75.51,39611.0,52.1093,52.1438,52.1024,52.1231,39611.0
2016-12-06 13:55:00,75.51,75.54,75.49,75.53,63942.0,52.1231,52.1438,52.1093,52.1369,63942.0
2016-12-06 14:00:00,75.53,75.56,75.5,75.5,91066.0,52.1369,52.1576,52.1162,52.1162,91066.0
2016-12-06 14:05:00,75.5,75.52,75.46,75.47,29767.0,52.1162,52.13,52.0886,52.0955,29767.0
2016-12-06 14:10:00,75.47,75.55,75.46,75.53,44501.0,52.0955,52.1507,52.0886,52.1369,44501.0
2016-12-06 14:15:00,75.54,75.56,75.49,75.49,34135.0,52.1438,52.1576,52.1093,52.1093,34135.0
2016-12-06 14:20:00,75.49,75.52,75.44,75.52,100931.0,52.1093,52.13,52.0748,52.13,100931.0
2016-12-06 14:25:00,75.53,75.58,75.52,75.54,57496.0,52.1369,52.1714,52.13,52.1438,57496.0
2016-12-06 14:30:00,75.54,75.6,75.54,75.58,49985.0,52.1438,52.1852,52.1438,52.1714,49985.0
2016-12-06 14:35:00,75.57,75.57,75.5,75.53,85803.0,52.1645,52.1645,52.1162,52.1369,85803.0
2016-12-06 14:40:00,75.53,75.54,75.48,75.54,47509.0,52.1369,52.1438,52.1024,52.1438,47509.0
2016-12-06 14:45:00,75.53,75.56,75.49,75.5,36410.0,52.1369,52.1576,52.1093,52.1162,36410.0
2016-12-06 14:50:00,75.49,75.58,75.48,75.56,49458.0,52.1093,52.1714,52.1024,52.1576,49458.0
2016-12-06 14:55:00,75.55,75.58,75.51,75.57,121957.0,52.1507,52.1714,52.1231,52.1645,121957.0
2016-12-06 15:00:00,75.56,75.59,75.52,75.57,95985.0,52.1576,52.1783,52.13,52.1645,95985.0
2016-12-06 15:05:00,75.57,75.62,75.55,75.56,96554.0,52.1645,52.199,52.1507,52.1576,96554.0
2016-12-06 15:10:00,75.57,75.59,75.53,75.55,102815.0,52.1645,52.1783,52.1369,52.1507,102815.0
2016-12-06 15:15:00,75.56,75.57,75.51,75.53,85714.0,52.1576,52.1645,52.1231,52.1369,85714.0
2016-12-06 15:20:00,75.53,75.56,75.49,75.56,88357.0,52.1369,52.1576,52.1093,52.1576,88357.0
2016-12-06 15:25:00,75.56,75.56,75.42,75.45,191416.0,52.1576,52.1576,52.061,52.0817,191416.0
2016-12-06 15:30:00,75.45,75.54,75.42,75.53,177021.0,52.0817,52.1438,52.061,52.1369,177021.0
2016-12-06 15:35:00,75.52,75.53,75.45,75.52,219224.0,52.13,52.1369,52.0817,52.13,219224.0
2016-12-06 15:40:00,75.52,75.54,75.44,75.5,324834.0,52.13,52.1438,52.0748,52.1162,324834.0
2016-12-06 15:45:00,75.5,75.58,75.48,75.52,411059.0,52.1162,52.1714,52.1024,52.13,411059.0
2016-12-06 15:50:00,75.53,75.61,75.5,75.57,540310.0,52.1369,52.1921,52.1162,52.1645,540310.0
2016-12-06 15:55:00,75.57,75.57,75.36,75.4,2807706.0,52.1645,52.1645,52.0195,52.0472,2807706.0
2016-12-07 09:30:00,75.18,75.5,75.18,75.46,525247.0,51.8953,52.1162,51.8953,52.0886,525247.0
2016-12-07 09:35:00,75.46,75.52,75.38,75.44,131135.0,52.0886,52.13,52.0333,52.0748,131135.0
2016-12-07 09:40:00,75.44,75.47,75.28,75.43,211847.0,52.0748,52.0955,51.9643,52.0679,211847.0
2016-12-07 09:45:00,75.42,75.57,75.42,75.54,105783.0,52.061,52.1645,52.061,52.1438,105783.0
2016-12-07 09:50:00,75.54,75.78,75.54,75.73,85333.0,52.1438,52.3095,52.1438,52.2749,85333.0
2016-12-07 09:55:00,75.72,75.81,75.69,75.79,95310.0,52.268,52.3302,52.2473,52.3164,95310.0
2016-12-07 10:00:00,75.78,75.85,75.76,75.81,126434.0,52.3095,52.3578,52.2957,52.3302,126434.0
2016-12-07 10:05:00,75.82,75.92,75.81,75.82,148447.0,52.3371,52.4061,52.3302,52.3371,148447.0
2016-12-07 10:10:00,75.83,75.92,75.81,75.86,121681.0,52.344,52.4061,52.3302,52.3647,121681.0
2016-12-07 10:15:00,75.85,75.9,75.83,75.88,105451.0,52.3578,52.3923,52.344,52.3785,105451.0
2016-12-07 10:20:00,75.89,75.94,75.8,75.85,139552.0,52.3854,52.4199,52.3233,52.3578,139552.0
2016-12-07 10:25:00,75.85,75.93,75.8,75.82,88285.0,52.3578,52.413,52.3233,52.3371,88285.0
2016-12-07 10:30:00,75.82,75.92,75.68,75.69,475949.0,52.3371,52.4061,52.2404,52.2473,475949.0
2016-12-07 10:35:00,75.69,75.69,75.34,75.38,416373.0,52.2473,52.2473,52.0057,52.0333,416373.0
2016-12-07 10:40:00,75.38,75.49,75.34,75.37,342715.0,52.0333,52.1093,52.0057,52.0264,342715.0
2016-12-07 10:45:00,75.37,75.43,75.33,75.4,277532.0,52.0264,52.0679,51.9988,52.0472,277532.0
2016-12-07 10:50:00,75.4,75.41,75.31,75.35,158129.0,52.0472,52.0541,51.985,52.0126,158129.0
2016-12-07 10:55:00,75.35,75.43,75.26,75.43,229271.0,52.0126,52.0679,51.9505,52.0679,229271.0
2016-12-07 11:00:00,75.44,75.51,75.36,75.47,112841.0,52.0748,52.1231,52.0195,52.0955,112841.0
2016-12-07 11:05:00,75.47,75.5,75.4,75.48,58610.0,52.0955,52.1162,52.0472,52.1024,58610.0
2016-12-07 11:10:00,75.49,75.58,75.48,75.55,120110.0,52.1093,52.1714,52.1024,52.1507,120110.0
2016-12-07 11:15:00,75.56,75.62,75.54,75.59,171435.0,52.1576,52.199,52.1438,52.1783,171435.0
2016-12-07 11:20:00,75.6,75.68,75.57,75.58,118209.0,52.1852,52.2404,52.1645,52.1714,118209.0
2016-12-07 11:25:00,75.58,75.66,75.57,75.58,187642.0,52.1714,52.2266,52.1645,52.1714,187642.0
2016-12-07 11:30:00,75.57,75.58,75.48,75.51,185903.0,52.1645,52.1714,52.1024,52.1231,185903.0
2016-12-07 11:35:00,75.51,75.57,75.43,75.47,209008.0,52.1231,52.1645,52.0679,52.0955,209008.0
2016-12-07 11:40:00,75.47,75.5,75.4,75.43,181411.0,52.0955,52.1162,52.0472,52.0679,181411.0
2016-12-07 11:45:00,75.42,75.5,75.39,75.41,52662.0,52.061,52.1162,52.0403,52.0541,52662.0
2016-12-07 11:50:00,75.41,75.48,75.4,75.44,90550.0,52.0541,52.1024,52.0472,52.0748,90550.0
2016-12-07 11:55:00,75.44,75.47,75.37,75.4,80708.0,52.0748,52.0955,52.0264,52.0472,80708.0
2016-12-07 12:00:00,75.4,75.44,75.36,75.37,92589.0,52.0472,52.0748,52.0195,52.0264,92589.0
2016-12-07 12:05:00,75.38,75.41,75.31,75.41,57003.0,52.0333,52.0541,51.985,52.0541,57003.0
2016-12-07 12:10:00,75.41,75.45,75.38,75.45,124367.0,52.0541,52.0817,52.0333,52.0817,124367.0
2016-12-07 12:15:00,75.45,75.48,75.37,75.4,156407.0,52.0817,52.1024,52.0264,52.0472,156407.0
2016-12-07 12:20:00,75.41,75.44,75.33,75.34,48978.0,52.0541,52.0748,51.9988,52.0057,48978.0
2016-12-07 12:25:00,75.35,75.36,75.26,75.27,62194.0,52.0126,52.0195,51.9505,51.9574,62194.0
2016-12-07 12:30:00,75.27,75.37,75.26,75.34,61245.0,51.9574,52.0264,51.9505,52.0057,61245.0
2016-12-07 12:35:00,75.34,75.35,75.31,75.34,66538.0,52.0057,52.0126,51.985,52.0057,66538.0
2016-12-07 12:40:00,75.34,75.4,75.31,75.38,89075.0,52.0057,52.0472,51.985,52.0333,89075.0
2016-12-07 12:45:00,75.38,75.41,75.34,75.37,39989.0,52.0333,52.0541,52.0057,52.0264,39989.0
2016-12-07 12:50:00,75.37,75.47,75.36,75.47,78086.0,52.0264,52.0955,52.0195,52.0955,78086.0
2016-12-07 12:55:00,75.47,75.57,75.45,75.57,91506.0,52.0955,52.1645,52.0817,52.1645,91506.0
2016-12-07 13:00:00,75.58,75.59,75.48,75.49,58308.0,52.1714,52.1783,52.1024,52.1093,58308.0
2016-12-07 13:05:00,75.48,75.66,75.48,75.63,94748.0,52.1024,52.2266,52.1024,52.2059,94748.0
2016-12-07 13:10:00,75.64,75.64,75.58,75.59,76919.0,52.2128,52.2128,52.1714,52.1783,76919.0
2016-12-07 13:15:00,75.59,75.61,75.55,75.61,46474.0,52.1783,52.1921,52.1507,52.1921,46474.0
2016-12-07 13:20:00,75.61,75.82,75.61,75.82,317208.0,52.1921,52.3371,52.1921,52.3371,317208.0
2016-12-07 13:25:00,75.82,75.9,75.78,75.81,348851.0,52.3371,52.3923,52.3095,52.3302,348851.0
2016-12-07 13:30:00,75.8,75.87,75.78,75.83,50708.0,52.3233,52.3716,52.3095,52.344,50708.0
2016-12-07 13:35:00,75.84,75.88,75.81,75.86,81287.0,52.3509,52.3785,52.3302,52.3647,81287.0
2016-12-07 13:40:00,75.87,75.98,75.87,75.93,131397.0,52.3716,52.4475,52.3716,52.413,131397.0
2016-12-07 13:45:00,75.93,75.93,75.82,75.89,92746.0,52.413,52.413,52.3371,52.3854,92746.0
2016-12-07 13:50:00,75.89,76.01,75.88,75.99,131925.0,52.3854,52.4682,52.3785,52.4544,131925.0
2016-12-07 13:55:00,75.98,76.02,75.91,75.98,204921.0,52.4475,52.4751,52.3992,52.4475,204921.0
2016-12-07 14:00:00,75.98,76.06,75.97,76.0,69508.0,52.4475,52.5027,52.4406,52.4613,69508.0
2016-12-07 14:05:00,76.0,76.04,75.97,75.98,65932.0,52.4613,52.4889,52.4406,52.4475,65932.0
2016-12-07 14:10:00,75.98,75.98,75.87,75.93,239663.0,52.4475,52.4475,52.3716,52.413,239663.0
2016-12-07 14:15:00,75.93,75.94,75.82,75.82,150772.0,52.413,52.4199,52.3371,52.3371,150772.0
2016-12-07 14:20:00,75.82,75.89,75.78,75.82,77923.0,52.3371,52.3854,52.3095,52.3371,77923.0
2016-12-07 14:25:00,75.82,75.83,75.55,75.6,239134.0,52.3371,52.344,52.1507,52.1852,239134.0
2016-12-07 14:30:00,75.59,75.61,75.53,75.53,134136.0,52.1783,52.1921,52.1369,52.1369,134136.0
2016-12-07 14:35:00,75.53,75.54,75.47,75.47,73840.0,52.1369,52.1438,52.0955,52.0955,73840.0
2016-12-07 14:40:00,75.46,75.48,75.42,75.46,176809.0,52.0886,52.1024,52.061,52.0886,176809.0
2016-12-07 14:45:00,75.46,75.49,75.39,75.41,79951.0,52.0886,52.1093,52.0403,52.0541,79951.0
2016-12-07 14:50:00,75.41,75.47,75.37,75.44,109539.0,52.0541,52.0955,52.0264,52.0748,109539.0
2016-12-07 14:55:00,75.44,75.51,75.43,75.45,177470.0,52.0748,52.1231,52.0679,52.0817,177470.0
2016-12-07 15:00:00,75.46,75.46,75.36,75.41,81589.0,52.0886,52.0886,52.0195,52.0541,81589.0
2016-12-07 15:05:00,75.42,75.49,75.4,75.44,128765.0,52.061,52.1093,52.0472,52.0748,128765.0
2016-12-07 15:10:00,75.44,75.49,75.43,75.45,143572.0,52.0748,52.1093,52.0679,52.0817,143572.0
2016-12-07 15:15:00,75.46,75.53,75.42,75.52,81526.0,52.0886,52.1369,52.061,52.13,81526.0
2016-12-07 15:20:00,75.51,75.6,75.49,75.52,115933.0,52.1231,52.1852,52.1093,52.13,115933.0
2016-12-07 15:25:00,75.52,75.66,75.51,75.61,194658.0,52.13,52.2266,52.1231,52.1921,194658.0
2016-12-07 15:30:00,75.61,75.72,75.58,75.7,179600.0,52.1921,52.268,52.1714,52.2542,179600.0
2016-12-07 15:35:00,75.69,75.77,75.64,75.75,149575.0,52.2473,52.3026,52.2128,52.2888,149575.0
2016-12-07 15:40:00,75.75,75.77,75.69,75.71,201207.0,52.2888,52.3026,52.2473,52.2611,201207.0
2016-12-07 15:45:00,75.71,75.77,75.69,75.72,340005.0,52.2611,52.3026,52.2473,52.268,340005.0
2016-12-07 15:50:00,75.73,75.77,75.72,75.77,245371.0,52.2749,52.3026,52.268,52.3026,245371.0
2016-12-07 15:55:00,75.77,76.0,75.76,75.96,1055044.0,52.3026,52.4613,52.2957,52.4337,1055044.0
2016-12-08 09:30:00,76.15,76.32,76.12,76.3,434276.0,52.5649,52.6822,52.5442,52.6684,434276.0
2016-12-08 09:35:00,76.3,76.38,76.27,76.31,229746.0,52.6684,52.7236,52.6477,52.6753,229746.0
2016-12-08 09:40:00,76.3,76.34,76.21,76.3,283342.0,52.6684,52.696,52.6063,52.6684,283342.0
2016-12-08 09:45:00,76.3,76.38,76.23,76.25,217223.0,52.6684,52.7236,52.6201,52.6339,217223.0
2016-12-08 09:50:00,76.25,76.3,76.13,76.13,287353.0,52.6339,52.6684,52.5511,52.5511,287353.0
2016-12-08 09:55:00,76.14,76.16,75.99,75.99,269121.0,52.558,52.5718,52.4544,52.4544,269121.0
2016-12-08 10:00:00,75.99,75.99,75.84,75.88,331813.0,52.4544,52.4544,52.3509,52.3785,331813.0
2016-12-08 10:05:00,75.87,75.96,75.86,75.9,175476.0,52.3716,52.4337,52.3647,52.3923,175476.0
2016-12-08 10:10:00,75.9,75.93,75.83,75.91,186382.0,52.3923,52.413,52.344,52.3992,186382.0
2016-12-08 10:15:00,75.92,76.01,75.9,75.98,154749.0,52.4061,52.4682,52.3923,52.4475,154749.0
2016-12-08 10:20:00,75.99,75.99,75.93,75.96,87258.0,52.4544,52.4544,52.413,52.4337,87258.0
2016-12-08 10:25:00,75.95,75.96,75.86,75.9,89569.0,52.4268,52.4337,52.3647,52.3923,89569.0
2016-12-08 10:30:00,75.91,75.93,75.81,75.84,118361.0,52.3992,52.413,52.3302,52.3509,118361.0
2016-12-08 10:35:00,75.85,76.0,75.85,75.99,108840.0,52.3578,52.4613,52.3578,52.4544,108840.0
2016-12-08 10:40:00,75.98,76.0,75.88,75.93,113826.0,52.4475,52.4613,52.3785,52.413,113826.0
2016-12-08 10:45:00,75.93,75.97,75.89,75.94,86699.0,52.413,52.4406,52.3854,52.4199,86699.0
2016-12-08 10:50:00,75.94,76.03,75.94,75.98,176469.0,52.4199,52.482,52.4199,52.4475,176469.0
2016-12-08 10:55:00,75.98,76.02,75.95,76.0,123507.0,52.4475,52.4751,52.4268,52.4613,123507.0
2016-12-08 11:00:00,75.99,76.09,75.99,76.07,163561.0,52.4544,52.5234,52.4544,52.5096,163561.0
2016-12-08 11:05:00,76.07,76.12,75.99,75.99,109110.0,52.5096,52.5442,52.4544,52.4544,109110.0
2016-12-08 11:10:00,75.98,76.01,75.8,75.81,271494.0,52.4475,52.4682,52.3233,52.3302,271494.0
2016-12-08 11:15:00,75.81,75.83,75.56,75.72,1257094.0,52.3302,52.344,52.1576,52.268,1257094.0
2016-12-08 11:20:00,75.71,75.79,75.68,75.73,277179.0,52.2611,52.3164,52.2404,52.2749,277179.0
2016-12-08 11:25:00,75.71,75.75,75.62,75.69,353360.0,52.2611,52.2888,52.199,52.2473,353360.0
2016-12-08 11:30:00,75.68,75.68,75.6,75.61,132349.0,52.2404,52.2404,52.1852,52.1921,132349.0
2016-12-08 11:35:00,75.6,75.75,75.58,75.67,111378.0,52.1852,52.2888,52.1714,52.2335,111378.0
2016-12-08 11:40:00,75.66,75.81,75.65,75.81,58871.0,52.2266,52.3302,52.2197,52.3302,58871.0
2016-12-08 11:45:00,75.8,75.88,75.76,75.85,66046.0,52.3233,52.3785,52.2957,52.3578,66046.0
2016-12-08 11:50:00,75.85,75.89,75.81,75.88,44963.0,52.3578,52.3854,52.3302,52.3785,44963.0
2016-12-08 11:55:00,75.87,75.92,75.85,75.91,41568.0,52.3716,52.4061,52.3578,52.3992,41568.0
2016-12-08 12:00:00,75.89,75.94,75.87,75.91,36458.0,52.3854,52.4199,52.3716,52.3992,36458.0
2016-12-08 12:05:00,75.91,75.94,75.89,75.93,75963.0,52.3992,52.4199,52.3854,52.413,75963.0
2016-12-08 12:10:00,75.93,75.98,75.92,75.98,105914.0,52.413,52.4475,52.4061,52.4475,105914.0
2016-12-08 12:15:00,75.97,76.14,75.96,76.14,64211.0,52.4406,52.558,52.4337,52.558,64211.0
2016-12-08 12:20:00,76.14,76.24,76.1,76.22,110783.0,52.558,52.627,52.5304,52.6132,110783.0
2016-12-08 12:25:00,76.22,76.24,76.18,76.2,68592.0,52.6132,52.627,52.5856,52.5994,68592.0
2016-12-08 12:30:00,76.2,76.25,76.18,76.23,66694.0,52.5994,52.6339,52.5856,52.6201,66694.0
2016-12-08 12:35:00,76.23,76.27,76.2,76.24,157923.0,52.6201,52.6477,52.5994,52.627,157923.0
2016-12-08 12:40:00,76.23,76.31,76.22,76.3,72845.0,52.6201,52.6753,52.6132,52.6684,72845.0
2016-12-08 12:45:00,76.3,76.41,76.3,76.39,121477.0,52.6684,52.7443,52.6684,52.7305,121477.0
2016-12-08 12:50:00,76.4,76.4,76.3,76.3,70522.0,52.7374,52.7374,52.6684,52.6684,70522.0
2016-12-08 12:55:00,76.3,76.33,76.25,76.31,52468.0,52.6684,52.6891,52.6339,52.6753,52468.0
2016-12-08 13:00:00,76.31,76.38,76.31,76.34,37127.0,52.6753,52.7236,52.6753,52.696,37127.0
2016-12-08 13:05:00,76.36,76.42,76.35,76.39,68533.0,52.7098,52.7512,52.7029,52.7305,68533.0
2016-12-08 13:10:00,76.39,76.45,76.38,76.45,113439.0,52.7305,52.7719,52.7236,52.7719,113439.0
2016-12-08 13:15:00,76.43,76.46,76.4,76.42,129485.0,52.7581,52.7789,52.7374,52.7512,129485.0
2016-12-08 13:20:00,76.42,76.44,76.34,76.38,97893.0,52.7512,52.765,52.696,52.7236,97893.0
2016-12-08 13:25:00,76.38,76.4,76.32,76.32,40233.0,52.7236,52.7374,52.6822,52.6822,40233.0
2016-12-08 13:30:00,76.33,76.33,76.17,76.18,66471.0,52.6891,52.6891,52.5787,52.5856,66471.0
2016-12-08 13:35:00,76.18,76.2,76.13,76.19,40654.0,52.5856,52.5994,52.5511,52.5925,40654.0
2016-12-08 13:40:00,76.19,76.24,76.18,76.23,45728.0,52.5925,52.627,52.5856,52.6201,45728.0
2016-12-08 13:45:00,76.24,76.37,76.21,76.36,89146.0,52.627,52.7167,52.6063,52.7098,89146.0
2016-12-08 13:50:00,76.37,76.4,76.34,76.35,51884.0,52.7167,52.7374,52.696,52.7029,51884.0
2016-12-08 13:55:00,76.34,76.44,76.34,76.4,139022.0,52.696,52.765,52.696,52.7374,139022.0
2016-12-08 14:00:00,76.39,76.42,76.37,76.39,69501.0,52.7305,52.7512,52.7167,52.7305,69501.0
2016-12-08 14:05:00,76.4,76.41,76.36,76.36,69527.0,52.7374,52.7443,52.7098,52.7098,69527.0
2016-12-08 14:10:00,76.36,76.43,76.36,76.4,74388.0,52.7098,52.7581,52.7098,52.7374,74388.0
2016-12-08 14:15:00,76.41,76.41,76.34,76.35,91544.0,52.7443,52.7443,52.696,52.7029,91544.0
2016-12-08 14:20:00,76.35,76.4,76.26,76.28,121525.0,52.7029,52.7374,52.6408,52.6546,121525.0
2016-12-08 14:25:00,76.28,76.35,76.25,76.31,378549.0,52.6546,52.7029,52.6339,52.6753,378549.0
2016-12-08 14:30:00,76.32,76.34,76.28,76.32,270047.0,52.6822,52.696,52.6546,52.6822,270047.0
2016-12-08 14:35:00,76.32,76.32,76.21,76.32,235965.0,52.6822,52.6822,52.6063,52.6822,235965.0
2016-12-08 14:40:00,76.31,76.33,76.28,76.31,97769.0,52.6753,52.6891,52.6546,52.6753,97769.0
2016-12-08 14:45:00,76.3,76.32,76.26,76.28,59300.0,52.6684,52.6822,52.6408,52.6546,59300.0
2016-12-08 14:50:00,76.28,76.3,76.26,76.29,142732.0,52.6546,52.6684,52.6408,52.6615,142732.0
2016-12-08 14:55:00,76.29,76.32,76.28,76.31,142575.0,52.6615,52.6822,52.6546,52.6753,142575.0
2016-12-08 15:00:00,76.32,76.32,76.22,76.22,106302.0,52.6822,52.6822,52.6132,52.6132,106302.0
2016-12-08 15:05:00,76.22,76.25,76.2,76.22,152206.0,52.6132,52.6339,52.5994,52.6132,152206.0
2016-12-08 15:10:00,76.22,76.25,76.19,76.24,67171.0,52.6132,52.6339,52.5925,52.627,67171.0
2016-12-08 15:15:00,76.24,76.26,76.21,76.23,149640.0,52.627,52.6408,52.6063,52.6201,149640.0
2016-12-08 15:20:00,76.23,76.24,76.18,76.22,154485.0,52.6201,52.627,52.5856,52.6132,154485.0
2016-12-08 15:25:00,76.23,76.34,76.23,76.28,172309.0,52.6201,52.696,52.6201,52.6546,172309.0
2016-12-08 15:30:00,76.27,76.33,76.27,76.27,74764.0,52.6477,52.6891,52.6477,52.6477,74764.0
2016-12-08 15:35:00,76.27,76.37,76.26,76.36,308082.0,52.6477,52.7167,52.6408,52.7098,308082.0
2016-12-08 15:40:00,76.36,76.4,76.34,76.35,168966.0,52.7098,52.7374,52.696,52.7029,168966.0
2016-12-08 15:45:00,76.34,76.38,76.29,76.33,491195.0,52.696,52.7236,52.6615,52.6891,491195.0
2016-12-08 15:50:00,76.32,76.37,76.3,76.32,554831.0,52.6822,52.7167,52.6684,52.6822,554831.0
2016-12-08 15:55:00,76.33,76.37,76.29,76.36,564072.0,52.6891,52.7167,52.6615,52.7098,564072.0
2016-12-09 09:30:00,76.76,76.76,76.44,76.63,396363.0,52.9859,52.9859,52.765,52.8962,396363.0
2016-12-09 09:35:00,76.63,76.68,76.49,76.54,233669.0,52.8962,52.9307,52.7996,52.8341,233669.0
2016-12-09 09:40:00,76.54,76.64,76.49,76.53,153239.0,52.8341,52.9031,52.7996,52.8272,153239.0
2016-12-09 09:45:00,76.54,76.58,76.42,76.47,128648.0,52.8341,52.8617,52.7512,52.7858,128648.0
2016-12-09 09:50:00,76.47,76.58,76.45,76.48,93331.0,52.7858,52.8617,52.7719,52.7927,93331.0
2016-12-09 09:55:00,76.48,76.55,76.41,76.44,139313.0,52.7927,52.841,52.7443,52.765,139313.0
2016-12-09 10:00:00,76.45,76.5,76.35,76.36,126311.0,52.7719,52.8065,52.7029,52.7098,126311.0
2016-12-09 10:05:00,76.37,76.56,76.36,76.52,146241.0,52.7167,52.8479,52.7098,52.8203,146241.0
2016-12-09 10:10:00,76.53,76.6,76.52,76.56,53723.0,52.8272,52.8755,52.8203,52.8479,53723.0
2016-12-09 10:15:00,76.55,76.56,76.49,76.51,64899.0,52.841,52.8479,52.7996,52.8134,64899.0
2016-12-09 10:20:00,76.52,76.59,76.51,76.58,105768.0,52.8203,52.8686,52.8134,52.8617,105768.0
2016-12-09 10:25:00,76.58,76.61,76.53,76.54,131755.0,52.8617,52.8824,52.8272,52.8341,131755.0
2016-12-09 10:30:00,76.54,76.58,76.46,76.58,106361.0,52.8341,52.8617,52.7789,52.8617,106361.0
2016-12-09 10:35:00,76.58,76.69,76.58,76.69,157504.0,52.8617,52.9376,52.8617,52.9376,157504.0
2016-12-09 10:40:00,76.69,76.7,76.6,76.66,64057.0,52.9376,52.9445,52.8755,52.9169,64057.0
2016-12-09 10:45:00,76.66,76.7,76.58,76.59,41634.0,52.9169,52.9445,52.8617,52.8686,41634.0
2016-12-09 10:50:00,76.59,76.62,76.56,76.56,72756.0,52.8686,52.8893,52.8479,52.8479,72756.0
2016-12-09 10:55:00,76.57,76.67,76.54,76.65,206348.0,52.8548,52.9238,52.8341,52.91,206348.0
2016-12-09 11:00:00,76.65,76.66,76.49,76.51,85224.0,52.91,52.9169,52.7996,52.8134,85224.0
2016-12-09 11:05:00,76.51,76.54,76.42,76.45,125993.0,52.8134,52.8341,52.7512,52.7719,125993.0
2016-12-09 11:10:00,76.44,76.48,76.33,76.34,174103.0,52.765,52.7927,52.6891,52.696,174103.0
2016-12-09 11:15:00,76.34,76.4,76.28,76.29,174102.0,52.696,52.7374,52.6546,52.6615,174102.0
2016-12-09 11:20:00,76.29,76.32,76.26,76.3,89282.0,52.6615,52.6822,52.6408,52.6684,89282.0
2016-12-09 11:25:00,76.3,76.31,76.16,76.19,97029.0,52.6684,52.6753,52.5718,52.5925,97029.0
2016-12-09 11:30:00,76.19,76.27,76.17,76.26,133578.0,52.5925,52.6477,52.5787,52.6408,133578.0
2016-12-09 11:35:00,76.27,76.35,76.25,76.34,54558.0,52.6477,52.7029,52.6339,52.696,54558.0
2016-12-09 11:40:00,76.33,76.41,76.32,76.38,113845.0,52.6891,52.7443,52.6822,52.7236,113845.0
2016-12-09 11:45:00,76.38,76.46,76.36,76.46,76328.0,52.7236,52.7789,52.7098,52.7789,76328.0
2016-12-09 11:50:00,76.46,76.46,76.34,76.34,27732.0,52.7789,52.7789,52.696,52.696,27732.0
2016-12-09 11:55:00,76.35,76.38,76.28,76.29,114833.0,52.7029,52.7236,52.6546,52.6615,114833.0
2016-12-09 12:00:00,76.3,76.31,76.25,76.27,42426.0,52.6684,52.6753,52.6339,52.6477,42426.0
2016-12-09 12:05:00,76.28,76.35,76.27,76.32,50831.0,52.6546,52.7029,52.6477,52.6822,50831.0
2016-12-09 12:10:00,76.32,76.34,76.27,76.28,45312.0,52.6822,52.696,52.6477,52.6546,45312.0
2016-12-09 12:15:00,76.27,76.27,76.19,76.24,137548.0,52.6477,52.6477,52.5925,52.627,137548.0
2016-12-09 12:20:00,76.25,76.3,76.24,76.25,50610.0,52.6339,52.6684,52.627,52.6339,50610.0
2016-12-09 12:25:00,76.26,76.27,76.22,76.26,67909.0,52.6408,52.6477,52.6132,52.6408,67909.0
2016-12-09 12:30:00,76.27,76.33,76.24,76.31,61087.0,52.6477,52.6891,52.627,52.6753,61087.0
2016-12-09 12:35:00,76.31,76.32,76.25,76.26,130000.0,52.6753,52.6822,52.6339,52.6408,130000.0
2016-12-09 12:40:00,76.25,76.27,76.23,76.26,65113.0,52.6339,52.6477,52.6201,52.6408,65113.0
2016-12-09 12:45:00,76.26,76.29,76.22,76.28,41162.0,52.6408,52.6615,52.6132,52.6546,41162.0
2016-12-09 12:50:00,76.28,76.29,76.24,76.29,39346.0,52.6546,52.6615,52.627,52.6615,39346.0
2016-12-09 12:55:00,76.29,76.34,76.27,76.3,46797.0,52.6615,52.696,52.6477,52.6684,46797.0
2016-12-09 13:00:00,76.31,76.32,76.24,76.31,165928.0,52.6753,52.6822,52.627,52.6753,165928.0
2016-12-09 13:05:00,76.31,76.38,76.28,76.38,112363.0,52.6753,52.7236,52.6546,52.7236,112363.0
2016-12-09 13:10:00,76.38,76.43,76.34,76.42,108260.0,52.7236,52.7581,52.696,52.7512,108260.0
2016-12-09 13:15:00,76.43,76.45,76.38,76.38,42408.0,52.7581,52.7719,52.7236,52.7236,42408.0
2016-12-09 13:20:00,76.38,76.43,76.36,76.39,179404.0,52.7236,52.7581,52.7098,52.7305,179404.0
2016-12-09 13:25:00,76.38,76.43,76.37,76.41,24284.0,52.7236,52.7581,52.7167,52.7443,24284.0
2016-12-09 13:30:00,76.41,76.42,76.35,76.4,66892.0,52.7443,52.7512,52.7029,52.7374,66892.0
2016-12-09 13:35:00,76.41,76.49,76.4,76.46,91905.0,52.7443,52.7996,52.7374,52.7789,91905.0
2016-12-09 13:40:00,76.46,76.54,76.45,76.54,42811.0,52.7789,52.8341,52.7719,52.8341,42811.0
2016-12-09 13:45:00,76.53,76.54,76.48,76.49,41557.0,52.8272,52.8341,52.7927,52.7996,41557.0
2016-12-09 13:50:00,76.48,76.5,76.43,76.45,73485.0,52.7927,52.8065,52.7581,52.7719,73485.0
2016-12-09 13:55:00,76.45,76.46,76.39,76.41,142221.0,52.7719,52.7789,52.7305,52.7443,142221.0
2016-12-09 14:00:00,76.4,76.46,76.4,76.4,57391.0,52.7374,52.7789,52.7374,52.7374,57391.0
2016-12-09 14:05:00,76.41,76.46,76.39,76.41,85815.0,52.7443,52.7789,52.7305,52.7443,85815.0
2016-12-09 14:10:00,76.4,76.45,76.39,76.45,48813.0,52.7374,52.7719,52.7305,52.7719,48813.0
2016-12-09 14:15:00,76.45,76.5,76.44,76.47,36872.0,52.7719,52.8065,52.765,52.7858,36872.0
2016-12-09 14:20:00,76.46,76.47,76.4,76.43,30455.0,52.7789,52.7858,52.7374,52.7581,30455.0
2016-12-09 14:25:00,76.43,76.48,76.42,76.43,55924.0,52.7581,52.7927,52.7512,52.7581,55924.0
2016-12-09 14:30:00,76.43,76.47,76.36,76.36,371631.0,52.7581,52.7858,52.7098,52.7098,371631.0
2016-12-09 14:35:00,76.37,76.38,76.33,76.33,96822.0,52.7167,52.7236,52.6891,52.6891,96822.0
2016-12-09 14:40:00,76.32,76.37,76.3,76.32,85027.0,52.6822,52.7167,52.6684,52.6822,85027.0
2016-12-09 14:45:00,76.33,76.33,76.28,76.3,69123.0,52.6891,52.6891,52.6546,52.6684,69123.0
2016-12-09 14:50:00,76.3,76.36,76.29,76.35,46421.0,52.6684,52.7098,52.6615,52.7029,46421.0
2016-12-09 14:55:00,76.35,76.41,76.34,76.4,64015.0,52.7029,52.7443,52.696,52.7374,64015.0
2016-12-09 15:00:00,76.4,76.45,76.37,76.43,42580.0,52.7374,52.7719,52.7167,52.7581,42580.0
2016-12-09 15:05:00,76.44,76.49,76.44,76.47,76529.0,52.765,52.7996,52.765,52.7858,76529.0
2016-12-09 15:10:00,76.47,76.52,76.46,76.5,81664.0,52.7858,52.8203,52.7789,52.8065,81664.0
2016-12-09 15:15:00,76.49,76.55,76.48,76.54,113791.0,52.7996,52.841,52.7927,52.8341,113791.0
2016-12-09 15:20:00,76.54,76.57,76.49,76.49,121130.0,52.8341,52.8548,52.7996,52.7996,121130.0
2016-12-09 15:25:00,76.49,76.55,76.49,76.53,116151.0,52.7996,52.841,52.7996,52.8272,116151.0
2016-12-09 15:30:00,76.53,76.55,76.49,76.51,105373.0,52.8272,52.841,52.7996,52.8134,105373.0
2016-12-09 15:35:00,76.5,76.52,76.49,76.5,73052.0,52.8065,52.8203,52.7996,52.8065,73052.0
2016-12-09 15:40:00,76.49,76.55,76.49,76.53,128419.0,52.7996,52.841,52.7996,52.8272,128419.0
2016-12-09 15:45:00,76.53,76.55,76.49,76.51,121167.0,52.8272,52.841,52.7996,52.8134,121167.0
2016-12-09 15:50:00,76.5,76.58,76.5,76.56,168109.0,52.8065,52.8617,52.8065,52.8479,168109.0
2016-12-09 15:55:00,76.57,76.58,76.5,76.58,549610.0,52.8548,52.8617,52.8065,52.8617,549610.0
2016-12-12 09:30:00,78.28,78.4,78.0,78.35,1265489.0,54.0352,54.118,53.8419,54.0835,1265489.0
2016-12-12 09:35:00,78.34,78.45,78.23,78.36,758815.0,54.0766,54.1525,54.0006,54.0904,758815.0
2016-12-12 09:40:00,78.37,78.42,78.11,78.27,443725.0,54.0973,54.1318,53.9178,54.0283,443725.0
2016-12-12 09:45:00,78.27,78.36,78.24,78.34,278750.0,54.0283,54.0904,54.0076,54.0766,278750.0
2016-12-12 09:50:00,78.34,78.36,78.14,78.17,359326.0,54.0766,54.0904,53.9385,53.9592,359326.0
2016-12-12 09:55:00,78.17,78.21,77.9,77.91,275764.0,53.9592,53.9868,53.7729,53.7798,275764.0
2016-12-12 10:00:00,77.91,77.97,77.83,77.9,303484.0,53.7798,53.8212,53.7245,53.7729,303484.0
2016-12-12 10:05:00,77.9,77.91,77.81,77.84,262619.0,53.7729,53.7798,53.7107,53.7314,262619.0
2016-12-12 10:10:00,77.83,77.97,77.81,77.82,282210.0,53.7245,53.8212,53.7107,53.7176,282210.0
2016-12-12 10:15:00,77.83,77.87,77.62,77.66,259136.0,53.7245,53.7521,53.5796,53.6072,259136.0
2016-12-12 10:20:00,77.66,77.71,77.59,77.63,159884.0,53.6072,53.6417,53.5589,53.5865,159884.0
2016-12-12 10:25:00,77.63,77.77,77.63,77.75,233036.0,53.5865,53.6831,53.5865,53.6693,233036.0
2016-12-12 10:30:00,77.75,77.89,77.74,77.84,283522.0,53.6693,53.766,53.6624,53.7314,283522.0
2016-12-12 10:35:00,77.85,77.93,77.85,77.92,179358.0,53.7383,53.7936,53.7383,53.7867,179358.0
2016-12-12 10:40:00,77.91,77.93,77.78,77.85,194045.0,53.7798,53.7936,53.69,53.7383,194045.0
2016-12-12 10:45:00,77.85,77.93,77.82,77.84,129164.0,53.7383,53.7936,53.7176,53.7314,129164.0
2016-12-12 10:50:00,77.84,77.88,77.74,77.75,86191.0,53.7314,53.7591,53.6624,53.6693,86191.0
2016-12-12 10:55:00,77.75,77.85,77.73,77.81,179216.0,53.6693,53.7383,53.6555,53.7107,179216.0
2016-12-12 11:00:00,77.82,77.88,77.78,77.78,197503.0,53.7176,53.7591,53.69,53.69,197503.0
2016-12-12 11:05:00,77.79,77.8,77.67,77.67,70946.0,53.6969,53.7038,53.6141,53.6141,70946.0
2016-12-12 11:10:00,77.68,77.8,77.67,77.76,132105.0,53.621,53.7038,53.6141,53.6762,132105.0
2016-12-12 11:15:00,77.76,77.8,77.74,77.77,107702.0,53.6762,53.7038,53.6624,53.6831,107702.0
2016-12-12 11:20:00,77.76,77.77,77.56,77.56,165411.0,53.6762,53.6831,53.5382,53.5382,165411.0
2016-12-12 11:25:00,77.56,77.63,77.48,77.55,275446.0,53.5382,53.5865,53.4829,53.5313,275446.0
2016-12-12 11:30:00,77.54,77.57,77.45,77.47,249012.0,53.5244,53.5451,53.4622,53.476,249012.0
2016-12-12 11:35:00,77.47,77.5,77.19,77.19,173393.0,53.476,53.4967,53.2828,53.2828,173393.0
2016-12-12 11:40:00,77.2,77.34,77.2,77.3,191576.0,53.2897,53.3863,53.2897,53.3587,191576.0
2016-12-12 11:45:00,77.28,77.4,77.28,77.33,219464.0,53.3449,53.4277,53.3449,53.3794,219464.0
2016-12-12 11:50:00,77.32,77.35,77.26,77.27,105712.0,53.3725,53.3932,53.3311,53.338,105712.0
2016-12-12 11:55:00,77.27,77.37,77.21,77.36,94051.0,53.338,53.407,53.2966,53.4001,94051.0
2016-12-12 12:00:00,77.35,77.38,77.3,77.34,247165.0,53.3932,53.4139,53.3587,53.3863,247165.0
2016-12-12 12:05:00,77.34,77.38,77.26,77.32,113936.0,53.3863,53.4139,53.3311,53.3725,113936.0
2016-12-12 12:10:00,77.33,77.46,77.32,77.45,97497.0,53.3794,53.4691,53.3725,53.4622,97497.0
2016-12-12 12:15:00,77.45,77.5,77.39,77.44,77999.0,53.4622,53.4967,53.4208,53.4553,77999.0
2016-12-12 12:20:00,77.44,77.45,77.4,77.44,69433.0,53.4553,53.4622,53.4277,53.4553,69433.0
2016-12-12 12:25:00,77.44,77.54,77.43,77.48,50764.0,53.4553,53.5244,53.4484,53.4829,50764.0
2016-12-12 12:30:00,77.47,77.55,77.44,77.48,84086.0,53.476,53.5313,53.4553,53.4829,84086.0
2016-12-12 12:35:00,77.48,77.57,77.44,77.51,97337.0,53.4829,53.5451,53.4553,53.5036,97337.0
2016-12-12 12:40:00,77.5,77.51,77.39,77.43,135990.0,53.4967,53.5036,53.4208,53.4484,135990.0
2016-12-12 12:45:00,77.43,77.45,77.37,77.38,79273.0,53.4484,53.4622,53.407,53.4139,79273.0
2016-12-12 12:50:00,77.37,77.39,77.27,77.28,137138.0,53.407,53.4208,53.338,53.3449,137138.0
2016-12-12 12:55:00,77.28,77.31,77.23,77.28,45295.0,53.3449,53.3656,53.3104,53.3449,45295.0
2016-12-12 13:00:00,77.28,77.3,77.19,77.24,75895.0,53.3449,53.3587,53.2828,53.3173,75895.0
2016-12-12 13:05:00,77.24,77.32,77.21,77.22,84156.0,53.3173,53.3725,53.2966,53.3035,84156.0
2016-12-12 13:10:00,77.22,77.26,77.19,77.2,90897.0,53.3035,53.3311,53.2828,53.2897,90897.0
2016-12-12 13:15:00,77.19,77.21,77.15,77.15,48082.0,53.2828,53.2966,53.2551,53.2551,48082.0
2016-12-12 13:20:00,77.16,77.17,77.07,77.08,78832.0,53.262,53.269,53.1999,53.2068,78832.0
2016-12-12 13:25:00,77.09,77.14,77.05,77.14,63729.0,53.2137,53.2482,53.1861,53.2482,63729.0
2016-12-12 13:30:00,77.14,77.15,77.05,77.14,72438.0,53.2482,53.2551,53.1861,53.2482,72438.0
2016-12-12 13:35:00,77.13,77.14,77.06,77.08,43584.0,53.2413,53.2482,53.193,53.2068,43584.0
2016-12-12 13:40:00,77.08,77.14,77.06,77.09,89644.0,53.2068,53.2482,53.193,53.2137,89644.0
2016-12-12 13:45:00,77.09,77.2,77.08,77.14,117767.0,53.2137,53.2897,53.2068,53.2482,117767.0
2016-12-12 13:50:00,77.14,77.15,77.06,77.14,79274.0,53.2482,53.2551,53.193,53.2482,79274.0
2016-12-12 13:55:00,77.14,77.27,77.12,77.26,80896.0,53.2482,53.338,53.2344,53.3311,80896.0
2016-12-12 14:00:00,77.26,77.37,77.18,77.21,167711.0,53.3311,53.407,53.2759,53.2966,167711.0
2016-12-12 14:05:00,77.21,77.22,77.13,77.15,181519.0,53.2966,53.3035,53.2413,53.2551,181519.0
2016-12-12 14:10:00,77.15,77.26,77.12,77.25,72486.0,53.2551,53.3311,53.2344,53.3242,72486.0
2016-12-12 14:15:00,77.25,77.25,77.15,77.17,103592.0,53.3242,53.3242,53.2551,53.269,103592.0
2016-12-12 14:20:00,77.18,77.22,77.07,77.08,85029.0,53.2759,53.3035,53.1999,53.2068,85029.0
2016-12-12 14:25:00,77.08,77.13,76.97,76.99,170180.0,53.2068,53.2413,53.1309,53.1447,170180.0
2016-12-12 14:30:00,76.98,77.03,76.93,77.0,70517.0,53.1378,53.1723,53.1033,53.1516,70517.0
2016-12-12 14:35:00,77.0,77.02,76.89,76.9,60496.0,53.1516,53.1654,53.0757,53.0826,60496.0
2016-12-12 14:40:00,76.9,76.91,76.8,76.83,179331.0,53.0826,53.0895,53.0135,53.0343,179331.0
2016-12-12 14:45:00,76.83,76.85,76.74,76.75,91535.0,53.0343,53.0481,52.9721,52.979,91535.0
2016-12-12 14:50:00,76.74,76.77,76.64,76.67,297652.0,52.9721,52.9928,52.9031,52.9238,297652.0
2016-12-12 14:55:00,76.67,76.81,76.67,76.76,117894.0,52.9238,53.0205,52.9238,52.9859,117894.0
2016-12-12 15:00:00,76.77,76.86,76.76,76.83,150619.0,52.9928,53.055,52.9859,53.0343,150619.0
2016-12-12 15:05:00,76.83,76.83,76.74,76.79,110838.0,53.0343,53.0343,52.9721,53.0066,110838.0
2016-12-12 15:10:00,76.79,76.8,76.73,76.78,78451.0,53.0066,53.0135,52.9652,52.9997,78451.0
2016-12-12 15:15:00,76.78,76.96,76.78,76.96,114220.0,52.9997,53.124,52.9997,53.124,114220.0
2016-12-12 15:20:00,76.96,77.02,76.93,76.98,85432.0,53.124,53.1654,53.1033,53.1378,85432.0
2016-12-12 15:25:00,76.98,77.01,76.91,76.92,88130.0,53.1378,53.1585,53.0895,53.0964,88130.0
2016-12-12 15:30:00,76.92,76.93,76.86,76.87,158432.0,53.0964,53.1033,53.055,53.0619,158432.0
2016-12-12 15:35:00,76.88,76.88,76.75,76.81,461454.0,53.0688,53.0688,52.979,53.0205,461454.0
2016-12-12 15:40:00,76.8,76.87,76.8,76.85,222339.0,53.0135,53.0619,53.0135,53.0481,222339.0
2016-12-12 15:45:00,76.85,76.93,76.84,76.89,155242.0,53.0481,53.1033,53.0412,53.0757,155242.0
2016-12-12 15:50:00,76.89,76.9,76.8,76.81,492564.0,53.0757,53.0826,53.0135,53.0205,492564.0
2016-12-12 15:55:00,76.81,76.96,76.81,76.94,699317.0,53.0205,53.124,53.0205,53.1102,699317.0
2016-12-13 09:30:00,77.54,77.61,77.28,77.32,550485.0,53.5244,53.5727,53.3449,53.3725,550485.0
2016-12-13 09:35:00,77.32,77.37,77.19,77.3,405885.0,53.3725,53.407,53.2828,53.3587,405885.0
2016-12-13 09:40:00,77.3,77.5,77.29,77.45,316601.0,53.3587,53.4967,53.3518,53.4622,316601.0
2016-12-13 09:45:00,77.45,77.45,77.28,77.39,232348.0,53.4622,53.4622,53.3449,53.4208,232348.0
2016-12-13 09:50:00,77.41,77.44,77.15,77.16,241372.0,53.4346,53.4553,53.2551,53.262,241372.0
2016-12-13 09:55:00,77.16,77.21,77.12,77.15,203353.0,53.262,53.2966,53.2344,53.2551,203353.0
2016-12-13 10:00:00,77.14,77.19,77.05,77.15,247767.0,53.2482,53.2828,53.1861,53.2551,247767.0
2016-12-13 10:05:00,77.15,77.21,77.08,77.09,174491.0,53.2551,53.2966,53.2068,53.2137,174491.0
2016-12-13 10:10:00,77.1,77.26,77.05,77.2,114901.0,53.2206,53.3311,53.1861,53.2897,114901.0
2016-12-13 10:15:00,77.2,77.21,77.09,77.15,155770.0,53.2897,53.2966,53.2137,53.2551,155770.0
2016-12-13 10:20:00,77.15,77.22,77.13,77.17,203925.0,53.2551,53.3035,53.2413,53.269,203925.0
2016-12-13 10:25:00,77.17,77.22,77.11,77.18,127053.0,53.269,53.3035,53.2275,53.2759,127053.0
2016-12-13 10:30:00,77.17,77.17,76.95,77.0,130023.0,53.269,53.269,53.1171,53.1516,130023.0
2016-12-13 10:35:00,76.99,77.04,76.83,77.04,198593.0,53.1447,53.1792,53.0343,53.1792,198593.0
2016-12-13 10:40:00,77.03,77.19,77.01,77.19,227283.0,53.1723,53.2828,53.1585,53.2828,227283.0
2016-12-13 10:45:00,77.18,77.23,77.17,77.21,127962.0,53.2759,53.3104,53.269,53.2966,127962.0
2016-12-13 10:50:00,77.21,77.3,77.19,77.28,105819.0,53.2966,53.3587,53.2828,53.3449,105819.0
2016-12-13 10:55:00,77.28,77.41,77.27,77.39,101132.0,53.3449,53.4346,53.338,53.4208,101132.0
2016-12-13 11:00:00,77.39,77.4,77.29,77.37,74761.0,53.4208,53.4277,53.3518,53.407,74761.0
2016-12-13 11:05:00,77.36,77.43,77.34,77.35,79613.0,53.4001,53.4484,53.3863,53.3932,79613.0
2016-12-13 11:10:00,77.35,77.43,77.3,77.43,101579.0,53.3932,53.4484,53.3587,53.4484,101579.0
2016-12-13 11:15:00,77.44,77.6,77.44,77.6,189568.0,53.4553,53.5658,53.4553,53.5658,189568.0
2016-12-13 11:20:00,77.6,77.73,77.6,77.69,144033.0,53.5658,53.6555,53.5658,53.6279,144033.0
2016-12-13 11:25:00,77.69,77.71,77.58,77.59,177746.0,53.6279,53.6417,53.552,53.5589,177746.0
2016-12-13 11:30:00,77.6,77.65,77.54,77.55,84533.0,53.5658,53.6003,53.5244,53.5313,84533.0
2016-12-13 11:35:00,77.55,77.6,77.53,77.59,59577.0,53.5313,53.5658,53.5175,53.5589,59577.0
2016-12-13 11:40:00,77.59,77.62,77.57,77.6,105955.0,53.5589,53.5796,53.5451,53.5658,105955.0
2016-12-13 11:45:00,77.59,77.61,77.5,77.51,73192.0,53.5589,53.5727,53.4967,53.5036,73192.0
2016-12-13 11:50:00,77.51,77.59,77.51,77.53,87224.0,53.5036,53.5589,53.5036,53.5175,87224.0
2016-12-13 11:55:00,77.53,77.62,77.53,77.59,76835.0,53.5175,53.5796,53.5175,53.5589,76835.0
2016-12-13 12:00:00,77.59,77.69,77.59,77.62,163938.0,53.5589,53.6279,53.5589,53.5796,163938.0
2016-12-13 12:05:00,77.62,77.75,77.61,77.75,164701.0,53.5796,53.6693,53.5727,53.6693,164701.0
2016-12-13 12:10:00,77.74,77.81,77.72,77.79,117830.0,53.6624,53.7107,53.6486,53.6969,117830.0
2016-12-13 12:15:00,77.81,77.99,77.81,77.95,142344.0,53.7107,53.835,53.7107,53.8074,142344.0
2016-12-13 12:20:00,77.96,78.02,77.94,78.0,82909.0,53.8143,53.8557,53.8005,53.8419,82909.0
2016-12-13 12:25:00,78.0,78.01,77.95,77.97,145822.0,53.8419,53.8488,53.8074,53.8212,145822.0
2016-12-13 12:30:00,77.97,77.99,77.9,77.99,71417.0,53.8212,53.835,53.7729,53.835,71417.0
2016-12-13 12:35:00,77.99,78.01,77.94,77.99,121149.0,53.835,53.8488,53.8005,53.835,121149.0
2016-12-13 12:40:00,78.0,78.08,77.98,78.07,81438.0,53.8419,53.8971,53.8281,53.8902,81438.0
2016-12-13 12:45:00,78.07,78.12,78.02,78.09,101317.0,53.8902,53.9247,53.8557,53.904,101317.0
2016-12-13 12:50:00,78.08,78.13,78.05,78.07,68504.0,53.8971,53.9316,53.8764,53.8902,68504.0
2016-12-13 12:55:00,78.07,78.11,78.03,78.07,80376.0,53.8902,53.9178,53.8626,53.8902,80376.0
2016-12-13 13:00:00,78.07,78.14,78.07,78.12,87913.0,53.8902,53.9385,53.8902,53.9247,87913.0
2016-12-13 13:05:00,78.12,78.19,78.12,78.13,95121.0,53.9247,53.973,53.9247,53.9316,95121.0
2016-12-13 13:10:00,78.13,78.15,78.1,78.14,142898.0,53.9316,53.9454,53.9109,53.9385,142898.0
2016-12-13 13:15:00,78.14,78.27,78.11,78.27,157782.0,53.9385,54.0283,53.9178,54.0283,157782.0
2016-12-13 13:20:00,78.28,78.38,78.26,78.37,345920.0,54.0352,54.1042,54.0214,54.0973,345920.0
2016-12-13 13:25:00,78.36,78.39,78.33,78.39,105414.0,54.0904,54.1111,54.0697,54.1111,105414.0
2016-12-13 13:30:00,78.39,78.39,78.21,78.24,203130.0,54.1111,54.1111,53.9868,54.0076,203130.0
2016-12-13 13:35:00,78.24,78.27,78.21,78.27,212880.0,54.0076,54.0283,53.9868,54.0283,212880.0
2016-12-13 13:40:00,78.27,78.31,78.23,78.24,207107.0,54.0283,54.0559,54.0006,54.0076,207107.0
2016-12-13 13:45:00,78.24,78.28,78.22,78.28,284769.0,54.0076,54.0352,53.9937,54.0352,284769.0
2016-12-13 13:50:00,78.28,78.33,78.26,78.29,240556.0,54.0352,54.0697,54.0214,54.0421,240556.0
2016-12-13 13:55:00,78.29,78.3,78.19,78.24,298167.0,54.0421,54.049,53.973,54.0076,298167.0
2016-12-13 14:00:00,78.24,78.27,78.17,78.18,135917.0,54.0076,54.0283,53.9592,53.9661,135917.0
2016-12-13 14:05:00,78.18,78.21,78.01,78.03,406089.0,53.9661,53.9868,53.8488,53.8626,406089.0
2016-12-13 14:10:00,78.02,78.05,77.91,77.93,163633.0,53.8557,53.8764,53.7798,53.7936,163633.0
2016-12-13 14:15:00,77.93,77.94,77.88,77.91,215560.0,53.7936,53.8005,53.7591,53.7798,215560.0
2016-12-13 14:20:00,77.92,77.97,77.91,77.93,66910.0,53.7867,53.8212,53.7798,53.7936,66910.0
2016-12-13 14:25:00,77.92,77.98,77.89,77.96,138629.0,53.7867,53.8281,53.766,53.8143,138629.0
2016-12-13 14:30:00,77.96,77.97,77.9,77.95,126788.0,53.8143,53.8212,53.7729,53.8074,126788.0
2016-12-13 14:35:00,77.95,78.01,77.93,77.98,114261.0,53.8074,53.8488,53.7936,53.8281,114261.0
2016-12-13 14:40:00,77.98,78.03,77.93,78.02,73625.0,53.8281,53.8626,53.7936,53.8557,73625.0
2016-12-13 14:45:00,78.0,78.06,78.0,78.01,99345.0,53.8419,53.8833,53.8419,53.8488,99345.0
2016-12-13 14:50:00,78.01,78.08,78.01,78.05,77559.0,53.8488,53.8971,53.8488,53.8764,77559.0
2016-12-13 14:55:00,78.05,78.07,78.02,78.03,200836.0,53.8764,53.8902,53.8557,53.8626,200836.0
2016-12-13 15:00:00,78.04,78.04,77.96,77.99,88019.0,53.8695,53.8695,53.8143,53.835,88019.0
2016-12-13 15:05:00,77.98,78.02,77.95,77.99,82341.0,53.8281,53.8557,53.8074,53.835,82341.0
2016-12-13 15:10:00,77.99,78.0,77.94,77.94,110356.0,53.835,53.8419,53.8005,53.8005,110356.0
2016-12-13 15:15:00,77.95,78.05,77.93,78.0,162069.0,53.8074,53.8764,53.7936,53.8419,162069.0
2016-12-13 15:20:00,78.0,78.02,77.96,77.97,124123.0,53.8419,53.8557,53.8143,53.8212,124123.0
2016-12-13 15:25:00,77.97,78.01,77.96,77.96,115774.0,53.8212,53.8488,53.8143,53.8143,115774.0
2016-12-13 15:30:00,77.96,78.01,77.95,77.97,236541.0,53.8143,53.8488,53.8074,53.8212,236541.0
2016-12-13 15:35:00,77.98,78.04,77.97,77.98,223770.0,53.8281,53.8695,53.8212,53.8281,223770.0
2016-12-13 15:40:00,77.98,78.08,77.98,78.0,261414.0,53.8281,53.8971,53.8281,53.8419,261414.0
2016-12-13 15:45:00,78.01,78.02,77.92,77.95,267214.0,53.8488,53.8557,53.7867,53.8074,267214.0
2016-12-13 15:50:00,77.95,77.95,77.86,77.89,403701.0,53.8074,53.8074,53.7452,53.766,403701.0
2016-12-13 15:55:00,77.89,77.93,77.83,77.84,921551.0,53.766,53.7936,53.7245,53.7314,921551.0
2016-12-14 09:30:00,77.46,77.49,77.27,77.38,651065.0,53.4691,53.4898,53.338,53.4139,651065.0
2016-12-14 09:35:00,77.39,77.49,77.33,77.48,289676.0,53.4208,53.4898,53.3794,53.4829,289676.0
2016-12-14 09:40:00,77.49,77.57,77.33,77.34,137378.0,53.4898,53.5451,53.3794,53.3863,137378.0
2016-12-14 09:45:00,77.33,77.39,77.3,77.37,339483.0,53.3794,53.4208,53.3587,53.407,339483.0
2016-12-14 09:50:00,77.36,77.37,77.15,77.25,824111.0,53.4001,53.407,53.2551,53.3242,824111.0
2016-12-14 09:55:00,77.25,77.26,77.12,77.2,213117.0,53.3242,53.3311,53.2344,53.2897,213117.0
2016-12-14 10:00:00,77.21,77.31,77.18,77.26,85579.0,53.2966,53.3656,53.2759,53.3311,85579.0
2016-12-14 10:05:00,77.26,77.3,77.18,77.21,104760.0,53.3311,53.3587,53.2759,53.2966,104760.0
2016-12-14 10:10:00,77.21,77.35,77.2,77.32,146467.0,53.2966,53.3932,53.2897,53.3725,146467.0
2016-12-14 10:15:00,77.32,77.36,77.22,77.24,159491.0,53.3725,53.4001,53.3035,53.3173,159491.0
2016-12-14 10:20:00,77.24,77.33,77.22,77.32,208786.0,53.3173,53.3794,53.3035,53.3725,208786.0
2016-12-14 10:25:00,77.32,77.34,77.18,77.19,167258.0,53.3725,53.3863,53.2759,53.2828,167258.0
2016-12-14 10:30:00,77.2,77.74,77.19,77.74,959859.0,53.2897,53.6624,53.2828,53.6624,959859.0
2016-12-14 10:35:00,77.74,77.77,77.43,77.44,702312.0,53.6624,53.6831,53.4484,53.4553,702312.0
2016-12-14 10:40:00,77.45,77.55,77.36,77.39,281676.0,53.4622,53.5313,53.4001,53.4208,281676.0
2016-12-14 10:45:00,77.39,77.51,77.38,77.46,156615.0,53.4208,53.5036,53.4139,53.4691,156615.0
2016-12-14 10:50:00,77.46,77.55,77.42,77.52,168220.0,53.4691,53.5313,53.4415,53.5105,168220.0
2016-12-14 10:55:00,77.52,77.59,77.4,77.4,158140.0,53.5105,53.5589,53.4277,53.4277,158140.0
2016-12-14 11:00:00,77.41,77.51,77.4,77.45,104172.0,53.4346,53.5036,53.4277,53.4622,104172.0
2016-12-14 11:05:00,77.45,77.48,77.37,77.44,171356.0,53.4622,53.4829,53.407,53.4553,171356.0
2016-12-14 11:10:00,77.44,77.51,77.36,77.49,147617.0,53.4553,53.5036,53.4001,53.4898,147617.0
2016-12-14 11:15:00,77.5,77.57,77.46,77.49,128207.0,53.4967,53.5451,53.4691,53.4898,128207.0
2016-12-14 11:20:00,77.5,77.52,77.4,77.43,70913.0,53.4967,53.5105,53.4277,53.4484,70913.0
2016-12-14 11:25:00,77.43,77.43,77.34,77.35,88674.0,53.4484,53.4484,53.3863,53.3932,88674.0
2016-12-14 11:30:00,77.34,77.38,77.23,77.24,75667.0,53.3863,53.4139,53.3104,53.3173,75667.0
2016-12-14 11:35:00,77.23,77.26,77.2,77.23,55635.0,53.3104,53.3311,53.2897,53.3104,55635.0
2016-12-14 11:40:00,77.23,77.24,77.18,77.2,61517.0,53.3104,53.3173,53.2759,53.2897,61517.0
2016-12-14 11:45:00,77.2,77.29,77.19,77.28,76759.0,53.2897,53.3518,53.2828,53.3449,76759.0
2016-12-14 11:50:00,77.27,77.33,77.24,77.33,62456.0,53.338,53.3794,53.3173,53.3794,62456.0
2016-12-14 11:55:00,77.33,77.36,77.29,77.34,51416.0,53.3794,53.4001,53.3518,53.3863,51416.0
2016-12-14 12:00:00,77.34,77.41,77.33,77.4,61948.0,53.3863,53.4346,53.3794,53.4277,61948.0
2016-12-14 12:05:00,77.41,77.41,77.34,77.38,84667.0,53.4346,53.4346,53.3863,53.4139,84667.0
2016-12-14 12:10:00,77.37,77.45,77.35,77.4,86525.0,53.407,53.4622,53.3932,53.4277,86525.0
2016-12-14 12:15:00,77.41,77.44,77.38,77.42,62311.0,53.4346,53.4553,53.4139,53.4415,62311.0
2016-12-14 12:20:00,77.42,77.44,77.39,77.39,31620.0,53.4415,53.4553,53.4208,53.4208,31620.0
2016-12-14 12:25:00,77.4,77.48,77.39,77.47,49041.0,53.4277,53.4829,53.4208,53.476,49041.0
2016-12-14 12:30:00,77.46,77.55,77.43,77.43,80590.0,53.4691,53.5313,53.4484,53.4484,80590.0
2016-12-14 12:35:00,77.43,77.48,77.41,77.48,119812.0,53.4484,53.4829,53.4346,53.4829,119812.0
2016-12-14 12:40:00,77.48,77.49,77.41,77.42,70149.0,53.4829,53.4898,53.4346,53.4415,70149.0
2016-12-14 12:45:00,77.43,77.44,77.34,77.38,215677.0,53.4484,53.4553,53.3863,53.4139,215677.0
2016-12-14 12:50:00,77.38,77.38,77.32,77.34,105506.0,53.4139,53.4139,53.3725,53.3863,105506.0
2016-12-14 12:55:00,77.34,77.35,77.26,77.27,79059.0,53.3863,53.3932,53.3311,53.338,79059.0
2016-12-14 13:00:00,77.28,77.38,77.27,77.3,45477.0,53.3449,53.4139,53.338,53.3587,45477.0
2016-12-14 13:05:00,77.3,77.35,77.29,77.31,54536.0,53.3587,53.3932,53.3518,53.3656,54536.0
2016-12-14 13:10:00,77.31,77.35,77.28,77.33,43977.0,53.3656,53.3932,53.3449,53.3794,43977.0
2016-12-14 13:15:00,77.33,77.35,77.3,77.35,39807.0,53.3794,53.3932,53.3587,53.3932,39807.0
2016-12-14 13:20:00,77.35,77.38,77.33,77.34,34596.0,53.3932,53.4139,53.3794,53.3863,34596.0
2016-12-14 13:25:00,77.34,77.39,77.32,77.34,54955.0,53.3863,53.4208,53.3725,53.3863,54955.0
2016-12-14 13:30:00,77.33,77.41,77.33,77.36,35489.0,53.3794,53.4346,53.3794,53.4001,35489.0
2016-12-14 13:35:00,77.37,77.4,77.3,77.31,38012.0,53.407,53.4277,53.3587,53.3656,38012.0
2016-12-14 13:40:00,77.31,77.39,77.26,77.36,195680.0,53.3656,53.4208,53.3311,53.4001,195680.0
2016-12-14 13:45:00,77.37,77.38,77.31,77.33,74953.0,53.407,53.4139,53.3656,53.3794,74953.0
2016-12-14 13:50:00,77.34,77.34,77.28,77.31,50456.0,53.3863,53.3863,53.3449,53.3656,50456.0
2016-12-14 13:55:00,77.3,77.36,77.28,77.34,69993.0,53.3587,53.4001,53.3449,53.3863,69993.0
2016-12-14 14:00:00,77.31,77.57,77.15,77.53,404047.0,53.3656,53.5451,53.2551,53.5175,404047.0
2016-12-14 14:05:00,77.55,77.55,77.27,77.45,209595.0,53.5313,53.5313,53.338,53.4622,209595.0
2016-12-14 14:10:00,77.46,77.46,77.06,77.07,321280.0,53.4691,53.4691,53.193,53.1999,321280.0
2016-12-14 14:15:00,77.08,77.13,77.02,77.1,280908.0,53.2068,53.2413,53.1654,53.2206,280908.0
2016-12-14 14:20:00,77.1,77.12,77.0,77.03,356645.0,53.2206,53.2344,53.1516,53.1723,356645.0
2016-12-14 14:25:00,77.03,77.04,76.65,76.69,427554.0,53.1723,53.1792,52.91,52.9376,427554.0
2016-12-14 14:30:00,76.68,76.94,76.67,76.89,666521.0,52.9307,53.1102,52.9238,53.0757,666521.0
2016-12-14 14:35:00,76.89,76.95,76.77,76.95,190303.0,53.0757,53.1171,52.9928,53.1171,190303.0
2016-12-14 14:40:00,76.96,77.14,76.92,76.95,245721.0,53.124,53.2482,53.0964,53.1171,245721.0
2016-12-14 14:45:00,76.95,76.99,76.89,76.95,116344.0,53.1171,53.1447,53.0757,53.1171,116344.0
2016-12-14 14:50:00,76.96,76.98,76.77,76.79,184859.0,53.124,53.1378,52.9928,53.0066,184859.0
2016-12-14 14:55:00,76.79,76.79,76.57,76.59,378216.0,53.0066,53.0066,52.8548,52.8686,378216.0
2016-12-14 15:00:00,76.59,76.67,76.54,76.6,293353.0,52.8686,52.9238,52.8341,52.8755,293353.0
2016-12-14 15:05:00,76.6,76.64,76.32,76.35,353138.0,52.8755,52.9031,52.6822,52.7029,353138.0
2016-12-14 15:10:00,76.34,76.39,76.28,76.31,272739.0,52.696,52.7305,52.6546,52.6753,272739.0
2016-12-14 15:15:00,76.31,76.31,76.05,76.21,453837.0,52.6753,52.6753,52.4958,52.6063,453837.0
2016-12-14 15:20:00,76.22,76.4,76.22,76.36,288470.0,52.6132,52.7374,52.6132,52.7098,288470.0
2016-12-14 15:25:00,76.36,76.43,76.34,76.42,197401.0,52.7098,52.7581,52.696,52.7512,197401.0
2016-12-14 15:30:00,76.41,76.71,76.41,76.71,511716.0,52.7443,52.9514,52.7443,52.9514,511716.0
2016-12-14 15:35:00,76.71,76.71,76.59,76.62,361785.0,52.9514,52.9514,52.8686,52.8893,361785.0
2016-12-14 15:40:00,76.63,76.64,76.41,76.46,414086.0,52.8962,52.9031,52.7443,52.7789,414086.0
2016-12-14 15:45:00,76.46,76.52,76.34,76.36,389697.0,52.7789,52.8203,52.696,52.7098,389697.0
2016-12-14 15:50:00,76.37,76.37,76.13,76.29,573696.0,52.7167,52.7167,52.5511,52.6615,573696.0
2016-12-14 15:55:00,76.29,76.3,76.09,76.21,1228515.0,52.6615,52.6684,52.5234,52.6063,1228515.0
2016-12-15 09:30:00,75.95,76.0,75.52,75.64,559252.0,52.4268,52.4613,52.13,52.2128,559252.0
2016-12-15 09:35:00,75.64,75.8,75.61,75.67,335852.0,52.2128,52.3233,52.1921,52.2335,335852.0
2016-12-15 09:40:00,75.66,75.94,75.55,75.93,325437.0,52.2266,52.4199,52.1507,52.413,325437.0
2016-12-15 09:45:00,75.92,76.18,75.92,76.1,195014.0,52.4061,52.5856,52.4061,52.5304,195014.0
2016-12-15 09:50:00,76.1,76.23,76.0,76.16,218550.0,52.5304,52.6201,52.4613,52.5718,218550.0
2016-12-15 09:55:00,76.15,76.21,76.01,76.18,246400.0,52.5649,52.6063,52.4682,52.5856,246400.0
2016-12-15 10:00:00,76.19,76.31,76.16,76.27,206733.0,52.5925,52.6753,52.5718,52.6477,206733.0
2016-12-15 10:05:00,76.27,76.44,76.22,76.31,193412.0,52.6477,52.765,52.6132,52.6753,193412.0
2016-12-15 10:10:00,76.32,76.4,76.2,76.4,165712.0,52.6822,52.7374,52.5994,52.7374,165712.0
2016-12-15 10:15:00,76.39,76.43,76.18,76.23,332146.0,52.7305,52.7581,52.5856,52.6201,332146.0
2016-12-15 10:20:00,76.24,76.37,76.19,76.24,235766.0,52.627,52.7167,52.5925,52.627,235766.0
2016-12-15 10:25:00,76.23,76.42,76.23,76.37,172684.0,52.6201,52.7512,52.6201,52.7167,172684.0
2016-12-15 10:30:00,76.37,76.61,76.36,76.52,199331.0,52.7167,52.8824,52.7098,52.8203,199331.0
2016-12-15 10:35:00,76.52,76.59,76.48,76.57,285554.0,52.8203,52.8686,52.7927,52.8548,285554.0
2016-12-15 10:40:00,76.58,76.6,76.39,76.48,222504.0,52.8617,52.8755,52.7305,52.7927,222504.0
2016-12-15 10:45:00,76.5,76.5,76.25,76.39,134237.0,52.8065,52.8065,52.6339,52.7305,134237.0
2016-12-15 10:50:00,76.4,76.44,76.33,76.42,107163.0,52.7374,52.765,52.6891,52.7512,107163.0
2016-12-15 10:55:00,76.42,76.53,76.38,76.51,114874.0,52.7512,52.8272,52.7236,52.8134,114874.0
2016-12-15 11:00:00,76.51,76.68,76.48,76.68,193888.0,52.8134,52.9307,52.7927,52.9307,193888.0
2016-12-15 11:05:00,76.68,76.72,76.63,76.7,270377.0,52.9307,52.9583,52.8962,52.9445,270377.0
2016-12-15 11:10:00,76.7,76.7,76.59,76.61,373989.0,52.9445,52.9445,52.8686,52.8824,373989.0
2016-12-15 11:15:00,76.61,76.72,76.61,76.63,115042.0,52.8824,52.9583,52.8824,52.8962,115042.0
2016-12-15 11:20:00,76.64,76.67,76.47,76.47,161136.0,52.9031,52.9238,52.7858,52.7858,161136.0
2016-12-15 11:25:00,76.47,76.47,76.27,76.29,308602.0,52.7858,52.7858,52.6477,52.6615,308602.0
2016-12-15 11:30:00,76.28,76.35,76.23,76.31,188161.0,52.6546,52.7029,52.6201,52.6753,188161.0
2016-12-15 11:35:00,76.32,76.35,76.24,76.26,97404.0,52.6822,52.7029,52.627,52.6408,97404.0
2016-12-15 11:40:00,76.26,76.29,76.17,76.19,102217.0,52.6408,52.6615,52.5787,52.5925,102217.0
2016-12-15 11:45:00,76.19,76.33,76.12,76.29,102741.0,52.5925,52.6891,52.5442,52.6615,102741.0
2016-12-15 11:50:00,76.3,76.33,76.24,76.27,61783.0,52.6684,52.6891,52.627,52.6477,61783.0
2016-12-15 11:55:00,76.26,76.29,76.19,76.21,112120.0,52.6408,52.6615,52.5925,52.6063,112120.0
2016-12-15 12:00:00,76.21,76.25,76.15,76.19,63381.0,52.6063,52.6339,52.5649,52.5925,63381.0
2016-12-15 12:05:00,76.18,76.24,76.15,76.23,71034.0,52.5856,52.627,52.5649,52.6201,71034.0
2016-12-15 12:10:00,76.24,76.28,76.23,76.27,60503.0,52.627,52.6546,52.6201,52.6477,60503.0
2016-12-15 12:15:00,76.27,76.39,76.22,76.38,205101.0,52.6477,52.7305,52.6132,52.7236,205101.0
2016-12-15 12:20:00,76.38,76.4,76.32,76.4,127561.0,52.7236,52.7374,52.6822,52.7374,127561.0
2016-12-15 12:25:00,76.41,76.5,76.37,76.44,148968.0,52.7443,52.8065,52.7167,52.765,148968.0
2016-12-15 12:30:00,76.44,76.45,76.35,76.37,127016.0,52.765,52.7719,52.7029,52.7167,127016.0
2016-12-15 12:35:00,76.37,76.5,76.37,76.45,134153.0,52.7167,52.8065,52.7167,52.7719,134153.0
2016-12-15 12:40:00,76.45,76.54,76.45,76.5,384603.0,52.7719,52.8341,52.7719,52.8065,384603.0
2016-12-15 12:45:00,76.51,76.54,76.47,76.5,106989.0,52.8134,52.8341,52.7858,52.8065,106989.0
2016-12-15 12:50:00,76.5,76.5,76.36,76.37,64896.0,52.8065,52.8065,52.7098,52.7167,64896.0
2016-12-15 12:55:00,76.37,76.5,76.37,76.5,69772.0,52.7167,52.8065,52.7167,52.8065,69772.0
2016-12-15 13:00:00,76.51,76.59,76.48,76.59,68059.0,52.8134,52.8686,52.7927,52.8686,68059.0
2016-12-15 13:05:00,76.59,76.73,76.58,76.69,142369.0,52.8686,52.9652,52.8617,52.9376,142369.0
2016-12-15 13:10:00,76.69,76.7,76.61,76.69,181946.0,52.9376,52.9445,52.8824,52.9376,181946.0
2016-12-15 13:15:00,76.68,76.7,76.6,76.61,52558.0,52.9307,52.9445,52.8755,52.8824,52558.0
2016-12-15 13:20:00,76.6,76.66,76.6,76.61,51510.0,52.8755,52.9169,52.8755,52.8824,51510.0
2016-12-15 13:25:00,76.61,76.62,76.48,76.5,60283.0,52.8824,52.8893,52.7927,52.8065,60283.0
2016-12-15 13:30:00,76.49,76.55,76.46,76.48,62747.0,52.7996,52.841,52.7789,52.7927,62747.0
2016-12-15 13:35:00,76.48,76.51,76.36,76.37,189819.0,52.7927,52.8134,52.7098,52.7167,189819.0
2016-12-15 13:40:00,76.37,76.4,76.34,76.36,42811.0,52.7167,52.7374,52.696,52.7098,42811.0
2016-12-15 13:45:00,76.36,76.36,76.24,76.3,214134.0,52.7098,52.7098,52.627,52.6684,214134.0
2016-12-15 13:50:00,76.3,76.39,76.2,76.25,147760.0,52.6684,52.7305,52.5994,52.6339,147760.0
2016-12-15 13:55:00,76.24,76.38,76.24,76.36,97939.0,52.627,52.7236,52.627,52.7098,97939.0
2016-12-15 14:00:00,76.35,76.49,76.32,76.48,78968.0,52.7029,52.7996,52.6822,52.7927,78968.0
2016-12-15 14:05:00,76.49,76.51,76.41,76.42,82576.0,52.7996,52.8134,52.7443,52.7512,82576.0
2016-12-15 14:10:00,76.43,76.44,76.37,76.38,76669.0,52.7581,52.765,52.7167,52.7236,76669.0
2016-12-15 14:15:00,76.37,76.43,76.36,76.37,56741.0,52.7167,52.7581,52.7098,52.7167,56741.0
2016-12-15 14:20:00,76.38,76.4,76.32,76.34,51463.0,52.7236,52.7374,52.6822,52.696,51463.0
2016-12-15 14:25:00,76.34,76.44,76.32,76.43,72052.0,52.696,52.765,52.6822,52.7581,72052.0
2016-12-15 14:30:00,76.44,76.48,76.4,76.48,80154.0,52.765,52.7927,52.7374,52.7927,80154.0
2016-12-15 14:35:00,76.48,76.51,76.39,76.49,78919.0,52.7927,52.8134,52.7305,52.7996,78919.0
2016-12-15 14:40:00,76.49,76.49,76.39,76.44,55441.0,52.7996,52.7996,52.7305,52.765,55441.0
2016-12-15 14:45:00,76.43,76.46,76.39,76.4,68871.0,52.7581,52.7789,52.7305,52.7374,68871.0
2016-12-15 14:50:00,76.41,76.52,76.4,76.44,48306.0,52.7443,52.8203,52.7374,52.765,48306.0
2016-12-15 14:55:00,76.43,76.45,76.38,76.42,55472.0,52.7581,52.7719,52.7236,52.7512,55472.0
2016-12-15 15:00:00,76.42,76.5,76.38,76.45,85990.0,52.7512,52.8065,52.7236,52.7719,85990.0
2016-12-15 15:05:00,76.45,76.47,76.36,76.37,44614.0,52.7719,52.7858,52.7098,52.7167,44614.0
2016-12-15 15:10:00,76.36,76.38,76.3,76.31,57077.0,52.7098,52.7236,52.6684,52.6753,57077.0
2016-12-15 15:15:00,76.32,76.35,76.26,76.32,86118.0,52.6822,52.7029,52.6408,52.6822,86118.0
2016-12-15 15:20:00,76.31,76.38,76.31,76.31,103209.0,52.6753,52.7236,52.6753,52.6753,103209.0
2016-12-15 15:25:00,76.32,76.37,76.28,76.28,134624.0,52.6822,52.7167,52.6546,52.6546,134624.0
2016-12-15 15:30:00,76.29,76.41,76.29,76.36,210810.0,52.6615,52.7443,52.6615,52.7098,210810.0
2016-12-15 15:35:00,76.36,76.39,76.33,76.37,176366.0,52.7098,52.7305,52.6891,52.7167,176366.0
2016-12-15 15:40:00,76.37,76.48,76.35,76.44,241784.0,52.7167,52.7927,52.7029,52.765,241784.0
2016-12-15 15:45:00,76.44,76.53,76.4,76.41,427577.0,52.765,52.8272,52.7374,52.7443,427577.0
2016-12-15 15:50:00,76.41,76.5,76.4,76.5,287415.0,52.7443,52.8065,52.7374,52.8065,287415.0
2016-12-15 15:55:00,76.5,76.53,76.41,76.49,2142698.0,52.8065,52.8272,52.7443,52.7996,2142698.0
2016-12-16 09:30:00,76.5,76.58,76.17,76.3,418122.0,53.0842,53.1397,52.8552,52.9454,418122.0
2016-12-16 09:35:00,76.3,76.44,76.2,76.31,317967.0,52.9454,53.0425,52.876,52.9523,317967.0
2016-12-16 09:40:00,76.31,76.35,76.21,76.28,409432.0,52.9523,52.9801,52.8829,52.9315,409432.0
2016-12-16 09:45:00,76.28,76.35,76.2,76.26,285528.0,52.9315,52.9801,52.876,52.9176,285528.0
2016-12-16 09:50:00,76.26,76.37,76.23,76.31,255167.0,52.9176,52.994,52.8968,52.9523,255167.0
2016-12-16 09:55:00,76.31,76.46,76.25,76.46,201587.0,52.9523,53.0564,52.9107,53.0564,201587.0
2016-12-16 10:00:00,76.46,76.49,76.29,76.33,238329.0,53.0564,53.0772,52.9385,52.9662,238329.0
2016-12-16 10:05:00,76.34,76.42,76.33,76.4,147569.0,52.9731,53.0287,52.9662,53.0148,147569.0
2016-12-16 10:10:00,76.41,76.49,76.41,76.47,210718.0,53.0217,53.0772,53.0217,53.0634,210718.0
2016-12-16 10:15:00,76.47,76.55,76.45,76.48,184358.0,53.0634,53.1189,53.0495,53.0703,184358.0
2016-12-16 10:20:00,76.48,76.5,76.41,76.49,166045.0,53.0703,53.0842,53.0217,53.0772,166045.0
2016-12-16 10:25:00,76.49,76.52,76.43,76.49,169197.0,53.0772,53.098,53.0356,53.0772,169197.0
2016-12-16 10:30:00,76.5,76.51,76.36,76.37,112487.0,53.0842,53.0911,52.987,52.994,112487.0
2016-12-16 10:35:00,76.37,76.43,76.36,76.4,74078.0,52.994,53.0356,52.987,53.0148,74078.0
2016-12-16 10:40:00,76.4,76.52,76.39,76.5,108199.0,53.0148,53.098,53.0078,53.0842,108199.0
2016-12-16 10:45:00,76.49,76.52,76.45,76.45,78285.0,53.0772,53.098,53.0495,53.0495,78285.0
2016-12-16 10:50:00,76.45,76.48,76.36,76.38,111768.0,53.0495,53.0703,52.987,53.0009,111768.0
2016-12-16 10:55:00,76.39,76.45,76.34,76.38,96073.0,53.0078,53.0495,52.9731,53.0009,96073.0
2016-12-16 11:00:00,76.38,76.42,76.32,76.35,177157.0,53.0009,53.0287,52.9593,52.9801,177157.0
2016-12-16 11:05:00,76.35,76.41,76.34,76.36,122403.0,52.9801,53.0217,52.9731,52.987,122403.0
2016-12-16 11:10:00,76.37,76.42,76.3,76.37,99264.0,52.994,53.0287,52.9454,52.994,99264.0
2016-12-16 11:15:00,76.38,76.45,76.34,76.36,80273.0,53.0009,53.0495,52.9731,52.987,80273.0
2016-12-16 11:20:00,76.36,76.43,76.33,76.41,135046.0,52.987,53.0356,52.9662,53.0217,135046.0
2016-12-16 11:25:00,76.4,76.44,76.31,76.32,114023.0,53.0148,53.0425,52.9523,52.9593,114023.0
2016-12-16 11:30:00,76.31,76.36,76.27,76.36,94851.0,52.9523,52.987,52.9246,52.987,94851.0
2016-12-16 11:35:00,76.36,76.48,76.32,76.48,118613.0,52.987,53.0703,52.9593,53.0703,118613.0
2016-12-16 11:40:00,76.48,76.58,76.45,76.52,243402.0,53.0703,53.1397,53.0495,53.098,243402.0
2016-12-16 11:45:00,76.52,76.54,76.47,76.47,88371.0,53.098,53.1119,53.0634,53.0634,88371.0
2016-12-16 11:50:00,76.46,76.47,76.32,76.35,69585.0,53.0564,53.0634,52.9593,52.9801,69585.0
2016-12-16 11:55:00,76.36,76.46,76.34,76.46,69199.0,52.987,53.0564,52.9731,53.0564,69199.0
2016-12-16 12:00:00,76.46,76.47,76.35,76.36,150156.0,53.0564,53.0634,52.9801,52.987,150156.0
2016-12-16 12:05:00,76.36,76.42,76.36,76.38,53266.0,52.987,53.0287,52.987,53.0009,53266.0
2016-12-16 12:10:00,76.39,76.42,76.33,76.37,64943.0,53.0078,53.0287,52.9662,52.994,64943.0
2016-12-16 12:15:00,76.37,76.37,76.24,76.27,63133.0,52.994,52.994,52.9038,52.9246,63133.0
2016-12-16 12:20:00,76.26,76.28,76.23,76.27,73883.0,52.9176,52.9315,52.8968,52.9246,73883.0
2016-12-16 12:25:00,76.27,76.35,76.26,76.27,68580.0,52.9246,52.9801,52.9176,52.9246,68580.0
2016-12-16 12:30:00,76.26,76.29,76.24,76.26,48826.0,52.9176,52.9385,52.9038,52.9176,48826.0
2016-12-16 12:35:00,76.26,76.34,76.25,76.32,88067.0,52.9176,52.9731,52.9107,52.9593,88067.0
2016-12-16 12:40:00,76.32,76.35,76.29,76.33,62981.0,52.9593,52.9801,52.9385,52.9662,62981.0
2016-12-16 12:45:00,76.33,76.33,76.27,76.29,126787.0,52.9662,52.9662,52.9246,52.9385,126787.0
2016-12-16 12:50:00,76.29,76.3,76.15,76.17,105253.0,52.9385,52.9454,52.8413,52.8552,105253.0
2016-12-16 12:55:00,76.18,76.28,76.18,76.28,122608.0,52.8621,52.9315,52.8621,52.9315,122608.0
2016-12-16 13:00:00,76.27,76.3,76.15,76.17,65250.0,52.9246,52.9454,52.8413,52.8552,65250.0
2016-12-16 13:05:00,76.17,76.21,76.14,76.18,53426.0,52.8552,52.8829,52.8344,52.8621,53426.0
2016-12-16 13:10:00,76.19,76.22,76.14,76.16,63190.0,52.8691,52.8899,52.8344,52.8482,63190.0
2016-12-16 13:15:00,76.16,76.17,76.12,76.14,72160.0,52.8482,52.8552,52.8205,52.8344,72160.0
2016-12-16 13:20:00,76.14,76.24,76.14,76.24,58201.0,52.8344,52.9038,52.8344,52.9038,58201.0
2016-12-16 13:25:00,76.24,76.24,76.18,76.18,36539.0,52.9038,52.9038,52.8621,52.8621,36539.0
2016-12-16 13:30:00,76.17,76.21,76.16,76.2,53281.0,52.8552,52.8829,52.8482,52.876,53281.0
2016-12-16 13:35:00,76.21,76.24,76.18,76.24,57972.0,52.8829,52.9038,52.8621,52.9038,57972.0
2016-12-16 13:40:00,76.24,76.26,76.21,76.24,64983.0,52.9038,52.9176,52.8829,52.9038,64983.0
2016-12-16 13:45:00,76.25,76.25,76.17,76.2,63442.0,52.9107,52.9107,52.8552,52.876,63442.0
2016-12-16 13:50:00,76.2,76.23,76.18,76.22,91371.0,52.876,52.8968,52.8621,52.8899,91371.0
2016-12-16 13:55:00,76.22,76.26,76.21,76.26,76905.0,52.8899,52.9176,52.8829,52.9176,76905.0
2016-12-16 14:00:00,76.25,76.29,76.24,76.27,110541.0,52.9107,52.9385,52.9038,52.9246,110541.0
2016-12-16 14:05:00,76.27,76.35,76.2,76.33,98990.0,52.9246,52.9801,52.876,52.9662,98990.0
2016-12-16 14:10:00,76.32,76.34,76.3,76.32,61878.0,52.9593,52.9731,52.9454,52.9593,61878.0
2016-12-16 14:15:00,76.32,76.32,76.26,76.26,109194.0,52.9593,52.9593,52.9176,52.9176,109194.0
2016-12-16 14:20:00,76.26,76.27,76.19,76.23,95114.0,52.9176,52.9246,52.8691,52.8968,95114.0
2016-12-16 14:25:00,76.23,76.28,76.21,76.27,161619.0,52.8968,52.9315,52.8829,52.9246,161619.0
2016-12-16 14:30:00,76.27,76.28,76.23,76.26,133919.0,52.9246,52.9315,52.8968,52.9176,133919.0
2016-12-16 14:35:00,76.26,76.29,76.22,76.23,125124.0,52.9176,52.9385,52.8899,52.8968,125124.0
2016-12-16 14:40:00,76.23,76.27,76.22,76.26,132517.0,52.8968,52.9246,52.8899,52.9176,132517.0
2016-12-16 14:45:00,76.26,76.37,76.23,76.36,156567.0,52.9176,52.994,52.8968,52.987,156567.0
2016-12-16 14:50:00,76.36,76.39,76.34,76.36,129132.0,52.987,53.0078,52.9731,52.987,129132.0
2016-12-16 14:55:00,76.36,76.38,76.32,76.38,163971.0,52.987,53.0009,52.9593,53.0009,163971.0
2016-12-16 15:00:00,76.37,76.4,76.27,76.28,166662.0,52.994,53.0148,52.9246,52.9315,166662.0
2016-12-16 15:05:00,76.28,76.31,76.25,76.27,224245.0,52.9315,52.9523,52.9107,52.9246,224245.0
2016-12-16 15:10:00,76.27,76.34,76.24,76.33,231321.0,52.9246,52.9731,52.9038,52.9662,231321.0
2016-12-16 15:15:00,76.33,76.35,76.3,76.34,162691.0,52.9662,52.9801,52.9454,52.9731,162691.0
2016-12-16 15:20:00,76.35,76.36,76.26,76.28,181497.0,52.9801,52.987,52.9176,52.9315,181497.0
2016-12-16 15:25:00,76.29,76.34,76.23,76.34,183249.0,52.9385,52.9731,52.8968,52.9731,183249.0
2016-12-16 15:30:00,76.33,76.42,76.32,76.37,341890.0,52.9662,53.0287,52.9593,52.994,341890.0
2016-12-16 15:35:00,76.38,76.45,76.37,76.43,315811.0,53.0009,53.0495,52.994,53.0356,315811.0
2016-12-16 15:40:00,76.43,76.43,76.35,76.36,403195.0,53.0356,53.0356,52.9801,52.987,403195.0
2016-12-16 15:45:00,76.35,76.5,76.33,76.5,462996.0,52.9801,53.0842,52.9662,53.0842,462996.0
2016-12-16 15:50:00,76.5,76.55,76.49,76.51,858753.0,53.0842,53.1189,53.0772,53.0911,858753.0
2016-12-16 15:55:00,76.5,76.51,76.37,76.48,2267233.0,53.0842,53.0911,52.994,53.0703,2267233.0
2016-12-19 09:30:00,76.51,76.57,76.23,76.3,292527.0,53.0911,53.1327,52.8968,52.9454,292527.0
2016-12-19 09:35:00,76.3,76.51,76.05,76.27,366422.0,52.9454,53.0911,52.7719,52.9246,366422.0
2016-12-19 09:40:00,76.26,76.34,76.18,76.29,126305.0,52.9176,52.9731,52.8621,52.9385,126305.0
2016-12-19 09:45:00,76.29,76.42,76.27,76.42,137530.0,52.9385,53.0287,52.9246,53.0287,137530.0
2016-12-19 09:50:00,76.42,76.47,76.31,76.39,64136.0,53.0287,53.0634,52.9523,53.0078,64136.0
2016-12-19 09:55:00,76.39,76.41,76.24,76.24,129691.0,53.0078,53.0217,52.9038,52.9038,129691.0
2016-12-19 10:00:00,76.25,76.4,76.25,76.35,74139.0,52.9107,53.0148,52.9107,52.9801,74139.0
2016-12-19 10:05:00,76.33,76.37,76.26,76.26,62129.0,52.9662,52.994,52.9176,52.9176,62129.0
2016-12-19 10:10:00,76.27,76.4,76.26,76.32,72120.0,52.9246,53.0148,52.9176,52.9593,72120.0
2016-12-19 10:15:00,76.32,76.36,76.25,76.35,63280.0,52.9593,52.987,52.9107,52.9801,63280.0
2016-12-19 10:20:00,76.36,76.41,76.31,76.4,107533.0,52.987,53.0217,52.9523,53.0148,107533.0
2016-12-19 10:25:00,76.4,76.41,76.34,76.36,33639.0,53.0148,53.0217,52.9731,52.987,33639.0
2016-12-19 10:30:00,76.35,76.5,76.34,76.36,77603.0,52.9801,53.0842,52.9731,52.987,77603.0
2016-12-19 10:35:00,76.36,76.4,76.3,76.32,48798.0,52.987,53.0148,52.9454,52.9593,48798.0
2016-12-19 10:40:00,76.33,76.36,76.25,76.28,57215.0,52.9662,52.987,52.9107,52.9315,57215.0
2016-12-19 10:45:00,76.28,76.33,76.24,76.32,41544.0,52.9315,52.9662,52.9038,52.9593,41544.0
2016-12-19 10:50:00,76.33,76.33,76.24,76.25,77768.0,52.9662,52.9662,52.9038,52.9107,77768.0
2016-12-19 10:55:00,76.26,76.35,76.25,76.33,73798.0,52.9176,52.9801,52.9107,52.9662,73798.0
2016-12-19 11:00:00,76.32,76.33,76.27,76.3,80908.0,52.9593,52.9662,52.9246,52.9454,80908.0
2016-12-19 11:05:00,76.3,76.33,76.26,76.28,57341.0,52.9454,52.9662,52.9176,52.9315,57341.0
2016-12-19 11:10:00,76.29,76.3,76.19,76.2,87132.0,52.9385,52.9454,52.8691,52.876,87132.0
2016-12-19 11:15:00,76.19,76.23,76.14,76.15,66646.0,52.8691,52.8968,52.8344,52.8413,66646.0
2016-12-19 11:20:00,76.14,76.15,76.05,76.13,104583.0,52.8344,52.8413,52.7719,52.8274,104583.0
2016-12-19 11:25:00,76.13,76.15,76.07,76.1,173370.0,52.8274,52.8413,52.7858,52.8066,173370.0
2016-12-19 11:30:00,76.1,76.15,76.09,76.15,47936.0,52.8066,52.8413,52.7997,52.8413,47936.0
2016-12-19 11:35:00,76.15,76.16,76.1,76.14,35516.0,52.8413,52.8482,52.8066,52.8344,35516.0
2016-12-19 11:40:00,76.13,76.15,76.09,76.14,51993.0,52.8274,52.8413,52.7997,52.8344,51993.0
2016-12-19 11:45:00,76.15,76.17,76.1,76.15,56864.0,52.8413,52.8552,52.8066,52.8413,56864.0
2016-12-19 11:50:00,76.14,76.2,76.12,76.16,21620.0,52.8344,52.876,52.8205,52.8482,21620.0
2016-12-19 11:55:00,76.16,76.19,76.09,76.1,23538.0,52.8482,52.8691,52.7997,52.8066,23538.0
2016-12-19 12:00:00,76.1,76.14,76.08,76.1,42772.0,52.8066,52.8344,52.7927,52.8066,42772.0
2016-12-19 12:05:00,76.1,76.17,76.1,76.15,21688.0,52.8066,52.8552,52.8066,52.8413,21688.0
2016-12-19 12:10:00,76.15,76.21,76.14,76.19,34308.0,52.8413,52.8829,52.8344,52.8691,34308.0
2016-12-19 12:15:00,76.2,76.28,76.2,76.24,118335.0,52.876,52.9315,52.876,52.9038,118335.0
2016-12-19 12:20:00,76.25,76.29,76.23,76.23,29592.0,52.9107,52.9385,52.8968,52.8968,29592.0
2016-12-19 12:25:00,76.23,76.3,76.22,76.24,42557.0,52.8968,52.9454,52.8899,52.9038,42557.0
2016-12-19 12:30:00,76.24,76.27,76.22,76.23,47118.0,52.9038,52.9246,52.8899,52.8968,47118.0
2016-12-19 12:35:00,76.23,76.26,76.21,76.25,34486.0,52.8968,52.9176,52.8829,52.9107,34486.0
2016-12-19 12:40:00,76.26,76.27,76.2,76.27,29707.0,52.9176,52.9246,52.876,52.9246,29707.0
2016-12-19 12:45:00,76.28,76.3,76.27,76.29,35823.0,52.9315,52.9454,52.9246,52.9385,35823.0
2016-12-19 12:50:00,76.28,76.31,76.25,76.31,28714.0,52.9315,52.9523,52.9107,52.9523,28714.0
2016-12-19 12:55:00,76.3,76.31,76.26,76.27,32761.0,52.9454,52.9523,52.9176,52.9246,32761.0
2016-12-19 13:00:00,76.28,76.3,76.24,76.25,21625.0,52.9315,52.9454,52.9038,52.9107,21625.0
2016-12-19 13:05:00,76.26,76.26,76.2,76.22,39589.0,52.9176,52.9176,52.876,52.8899,39589.0
2016-12-19 13:10:00,76.22,76.22,76.17,76.18,93223.0,52.8899,52.8899,52.8552,52.8621,93223.0
2016-12-19 13:15:00,76.18,76.19,76.15,76.17,82320.0,52.8621,52.8691,52.8413,52.8552,82320.0
2016-12-19 13:20:00,76.17,76.18,76.1,76.15,69980.0,52.8552,52.8621,52.8066,52.8413,69980.0
2016-12-19 13:25:00,76.15,76.21,76.15,76.21,45529.0,52.8413,52.8829,52.8413,52.8829,45529.0
2016-12-19 13:30:00,76.21,76.24,76.12,76.12,54460.0,52.8829,52.9038,52.8205,52.8205,54460.0
2016-12-19 13:35:00,76.11,76.11,76.05,76.06,52277.0,52.8135,52.8135,52.7719,52.7789,52277.0
2016-12-19 13:40:00,76.06,76.07,76.02,76.05,58087.0,52.7789,52.7858,52.7511,52.7719,58087.0
2016-12-19 13:45:00,76.04,76.09,76.03,76.08,34814.0,52.765,52.7997,52.758,52.7927,34814.0
2016-12-19 13:50:00,76.09,76.13,76.07,76.12,42068.0,52.7997,52.8274,52.7858,52.8205,42068.0
2016-12-19 13:55:00,76.13,76.19,76.12,76.18,34601.0,52.8274,52.8691,52.8205,52.8621,34601.0
2016-12-19 14:00:00,76.19,76.25,76.18,76.21,38971.0,52.8691,52.9107,52.8621,52.8829,38971.0
2016-12-19 14:05:00,76.21,76.24,76.18,76.2,81641.0,52.8829,52.9038,52.8621,52.876,81641.0
2016-12-19 14:10:00,76.2,76.22,76.18,76.2,46794.0,52.876,52.8899,52.8621,52.876,46794.0
2016-12-19 14:15:00,76.19,76.26,76.18,76.25,66970.0,52.8691,52.9176,52.8621,52.9107,66970.0
2016-12-19 14:20:00,76.25,76.27,76.21,76.23,43518.0,52.9107,52.9246,52.8829,52.8968,43518.0
2016-12-19 14:25:00,76.23,76.3,76.19,76.25,82906.0,52.8968,52.9454,52.8691,52.9107,82906.0
2016-12-19 14:30:00,76.25,76.28,76.21,76.22,60115.0,52.9107,52.9315,52.8829,52.8899,60115.0
2016-12-19 14:35:00,76.22,76.3,76.2,76.2,59027.0,52.8899,52.9454,52.876,52.876,59027.0
2016-12-19 14:40:00,76.2,76.25,76.19,76.2,37143.0,52.876,52.9107,52.8691,52.876,37143.0
2016-12-19 14:45:00,76.2,76.21,76.16,76.17,49333.0,52.876,52.8829,52.8482,52.8552,49333.0
2016-12-19 14:50:00,76.16,76.17,76.14,76.14,36609.0,52.8482,52.8552,52.8344,52.8344,36609.0
2016-12-19 14:55:00,76.14,76.15,76.05,76.07,42732.0,52.8344,52.8413,52.7719,52.7858,42732.0
2016-12-19 15:00:00,76.07,76.14,76.06,76.13,65084.0,52.7858,52.8344,52.7789,52.8274,65084.0
2016-12-19 15:05:00,76.14,76.16,76.1,76.14,91900.0,52.8344,52.8482,52.8066,52.8344,91900.0
2016-12-19 15:10:00,76.14,76.15,76.08,76.09,121579.0,52.8344,52.8413,52.7927,52.7997,121579.0
2016-12-19 15:15:00,76.09,76.1,76.01,76.02,113459.0,52.7997,52.8066,52.7442,52.7511,113459.0
2016-12-19 15:20:00,76.02,76.07,76.01,76.06,93590.0,52.7511,52.7858,52.7442,52.7789,93590.0
2016-12-19 15:25:00,76.06,76.12,76.03,76.08,77420.0,52.7789,52.8205,52.758,52.7927,77420.0
2016-12-19 15:30:00,76.09,76.11,76.05,76.07,66179.0,52.7997,52.8135,52.7719,52.7858,66179.0
2016-12-19 15:35:00,76.08,76.19,76.07,76.19,118449.0,52.7927,52.8691,52.7858,52.8691,118449.0
2016-12-19 15:40:00,76.19,76.2,76.13,76.14,69142.0,52.8691,52.876,52.8274,52.8344,69142.0
2016-12-19 15:45:00,76.13,76.15,76.09,76.09,256021.0,52.8274,52.8413,52.7997,52.7997,256021.0
2016-12-19 15:50:00,76.1,76.12,76.08,76.11,151862.0,52.8066,52.8205,52.7927,52.8135,151862.0
2016-12-19 15:55:00,76.1,76.16,76.07,76.15,389500.0,52.8066,52.8482,52.7858,52.8413,389500.0
2016-12-20 09:30:00,76.55,76.55,76.35,76.51,280218.0,53.1189,53.1189,52.9801,53.0911,280218.0
2016-12-20 09:35:00,76.53,76.62,76.43,76.59,212217.0,53.105,53.1674,53.0356,53.1466,212217.0
2016-12-20 09:40:00,76.62,76.65,76.55,76.56,135293.0,53.1674,53.1883,53.1189,53.1258,135293.0
2016-12-20 09:45:00,76.56,76.59,76.45,76.48,119614.0,53.1258,53.1466,53.0495,53.0703,119614.0
2016-12-20 09:50:00,76.48,76.52,76.44,76.48,82401.0,53.0703,53.098,53.0425,53.0703,82401.0
2016-12-20 09:55:00,76.48,76.52,76.45,76.47,62344.0,53.0703,53.098,53.0495,53.0634,62344.0
2016-12-20 10:00:00,76.46,76.49,76.44,76.48,71179.0,53.0564,53.0772,53.0425,53.0703,71179.0
2016-12-20 10:05:00,76.47,76.51,76.45,76.46,156216.0,53.0634,53.0911,53.0495,53.0564,156216.0
2016-12-20 10:10:00,76.46,76.46,76.31,76.32,111900.0,53.0564,53.0564,52.9523,52.9593,111900.0
2016-12-20 10:15:00,76.32,76.33,76.24,76.25,71523.0,52.9593,52.9662,52.9038,52.9107,71523.0
2016-12-20 10:20:00,76.25,76.3,76.23,76.25,97695.0,52.9107,52.9454,52.8968,52.9107,97695.0
2016-12-20 10:25:00,76.25,76.41,76.25,76.41,90585.0,52.9107,53.0217,52.9107,53.0217,90585.0
2016-12-20 10:30:00,76.41,76.44,76.34,76.34,115510.0,53.0217,53.0425,52.9731,52.9731,115510.0
2016-12-20 10:35:00,76.34,76.37,76.32,76.34,61916.0,52.9731,52.994,52.9593,52.9731,61916.0
2016-12-20 10:40:00,76.34,76.37,76.3,76.33,66413.0,52.9731,52.994,52.9454,52.9662,66413.0
2016-12-20 10:45:00,76.33,76.36,76.27,76.33,54998.0,52.9662,52.987,52.9246,52.9662,54998.0
2016-12-20 10:50:00,76.33,76.38,76.3,76.32,43654.0,52.9662,53.0009,52.9454,52.9593,43654.0
2016-12-20 10:55:00,76.32,76.38,76.31,76.36,62528.0,52.9593,53.0009,52.9523,52.987,62528.0
2016-12-20 11:00:00,76.36,76.37,76.32,76.36,90347.0,52.987,52.994,52.9593,52.987,90347.0
2016-12-20 11:05:00,76.36,76.4,76.33,76.4,78583.0,52.987,53.0148,52.9662,53.0148,78583.0
2016-12-20 11:10:00,76.4,76.48,76.39,76.45,100257.0,53.0148,53.0703,53.0078,53.0495,100257.0
2016-12-20 11:15:00,76.45,76.49,76.44,76.46,76471.0,53.0495,53.0772,53.0425,53.0564,76471.0
2016-12-20 11:20:00,76.47,76.47,76.36,76.38,104930.0,53.0634,53.0634,52.987,53.0009,104930.0
2016-12-20 11:25:00,76.39,76.42,76.35,76.39,111943.0,53.0078,53.0287,52.9801,53.0078,111943.0
2016-12-20 11:30:00,76.38,76.38,76.31,76.34,75173.0,53.0009,53.0009,52.9523,52.9731,75173.0
2016-12-20 11:35:00,76.34,76.36,76.29,76.34,242564.0,52.9731,52.987,52.9385,52.9731,242564.0
2016-12-20 11:40:00,76.33,76.34,76.27,76.33,72179.0,52.9662,52.9731,52.9246,52.9662,72179.0
2016-12-20 11:45:00,76.33,76.34,76.21,76.24,137717.0,52.9662,52.9731,52.8829,52.9038,137717.0
2016-12-20 11:50:00,76.24,76.25,76.13,76.2,61558.0,52.9038,52.9107,52.8274,52.876,61558.0
2016-12-20 11:55:00,76.19,76.25,76.18,76.2,72477.0,52.8691,52.9107,52.8621,52.876,72477.0
2016-12-20 12:00:00,76.2,76.2,76.14,76.17,60590.0,52.876,52.876,52.8344,52.8552,60590.0
2016-12-20 12:05:00,76.17,76.22,76.14,76.18,57236.0,52.8552,52.8899,52.8344,52.8621,57236.0
2016-12-20 12:10:00,76.18,76.28,76.16,76.28,65095.0,52.8621,52.9315,52.8482,52.9315,65095.0
2016-12-20 12:15:00,76.28,76.29,76.22,76.27,70180.0,52.9315,52.9385,52.8899,52.9246,70180.0
2016-12-20 12:20:00,76.28,76.29,76.22,76.28,98023.0,52.9315,52.9385,52.8899,52.9315,98023.0
2016-12-20 12:25:00,76.29,76.32,76.27,76.3,65543.0,52.9385,52.9593,52.9246,52.9454,65543.0
2016-12-20 12:30:00,76.3,76.31,76.23,76.26,54469.0,52.9454,52.9523,52.8968,52.9176,54469.0
2016-12-20 12:35:00,76.27,76.28,76.2,76.22,46539.0,52.9246,52.9315,52.876,52.8899,46539.0
2016-12-20 12:40:00,76.22,76.24,76.19,76.23,27634.0,52.8899,52.9038,52.8691,52.8968,27634.0
2016-12-20 12:45:00,76.22,76.23,76.19,76.22,30294.0,52.8899,52.8968,52.8691,52.8899,30294.0
2016-12-20 12:50:00,76.22,76.28,76.22,76.23,84884.0,52.8899,52.9315,52.8899,52.8968,84884.0
2016-12-20 12:55:00,76.22,76.24,76.2,76.23,37708.0,52.8899,52.9038,52.876,52.8968,37708.0
2016-12-20 13:00:00,76.23,76.31,76.23,76.31,53575.0,52.8968,52.9523,52.8968,52.9523,53575.0
2016-12-20 13:05:00,76.31,76.32,76.29,76.29,71557.0,52.9523,52.9593,52.9385,52.9385,71557.0
2016-12-20 13:10:00,76.29,76.29,76.21,76.21,58895.0,52.9385,52.9385,52.8829,52.8829,58895.0
2016-12-20 13:15:00,76.21,76.29,76.18,76.26,307013.0,52.8829,52.9385,52.8621,52.9176,307013.0
2016-12-20 13:20:00,76.26,76.26,76.21,76.26,73062.0,52.9176,52.9176,52.8829,52.9176,73062.0
2016-12-20 13:25:00,76.26,76.28,76.24,76.27,46368.0,52.9176,52.9315,52.9038,52.9246,46368.0
2016-12-20 13:30:00,76.27,76.3,76.22,76.24,70486.0,52.9246,52.9454,52.8899,52.9038,70486.0
2016-12-20 13:35:00,76.24,76.25,76.2,76.21,44592.0,52.9038,52.9107,52.876,52.8829,44592.0
2016-12-20 13:40:00,76.21,76.22,76.16,76.18,44436.0,52.8829,52.8899,52.8482,52.8621,44436.0
2016-12-20 13:45:00,76.18,76.19,76.14,76.15,44020.0,52.8621,52.8691,52.8344,52.8413,44020.0
2016-12-20 13:50:00,76.14,76.17,76.12,76.15,71622.0,52.8344,52.8552,52.8205,52.8413,71622.0
2016-12-20 13:55:00,76.15,76.18,76.11,76.14,56416.0,52.8413,52.8621,52.8135,52.8344,56416.0
2016-12-20 14:00:00,76.14,76.17,76.08,76.09,95689.0,52.8344,52.8552,52.7927,52.7997,95689.0
2016-12-20 14:05:00,76.1,76.13,76.09,76.11,37958.0,52.8066,52.8274,52.7997,52.8135,37958.0
2016-12-20 14:10:00,76.11,76.12,76.07,76.09,56574.0,52.8135,52.8205,52.7858,52.7997,56574.0
2016-12-20 14:15:00,76.09,76.1,76.03,76.03,71837.0,52.7997,52.8066,52.758,52.758,71837.0
2016-12-20 14:20:00,76.03,76.04,76.0,76.01,69835.0,52.758,52.765,52.7372,52.7442,69835.0
2016-12-20 14:25:00,76.0,76.03,75.98,75.98,126064.0,52.7372,52.758,52.7233,52.7233,126064.0
2016-12-20 14:30:00,75.98,75.99,75.86,75.86,78303.0,52.7233,52.7303,52.6401,52.6401,78303.0
2016-12-20 14:35:00,75.86,75.89,75.84,75.89,76021.0,52.6401,52.6609,52.6262,52.6609,76021.0
2016-12-20 14:40:00,75.89,75.96,75.89,75.95,53159.0,52.6609,52.7095,52.6609,52.7025,53159.0
2016-12-20 14:45:00,75.96,75.98,75.93,75.93,61251.0,52.7095,52.7233,52.6886,52.6886,61251.0
2016-12-20 14:50:00,75.93,75.99,75.93,75.95,65841.0,52.6886,52.7303,52.6886,52.7025,65841.0
2016-12-20 14:55:00,75.94,75.94,75.89,75.93,96888.0,52.6956,52.6956,52.6609,52.6886,96888.0
2016-12-20 15:00:00,75.93,75.97,75.93,75.93,69540.0,52.6886,52.7164,52.6886,52.6886,69540.0
2016-12-20 15:05:00,75.93,75.99,75.92,75.99,72452.0,52.6886,52.7303,52.6817,52.7303,72452.0
2016-12-20 15:10:00,75.98,75.98,75.91,75.93,133599.0,52.7233,52.7233,52.6748,52.6886,133599.0
2016-12-20 15:15:00,75.92,75.96,75.91,75.94,87549.0,52.6817,52.7095,52.6748,52.6956,87549.0
2016-12-20 15:20:00,75.94,75.97,75.92,75.94,58292.0,52.6956,52.7164,52.6817,52.6956,58292.0
2016-12-20 15:25:00,75.93,75.98,75.93,75.96,85818.0,52.6886,52.7233,52.6886,52.7095,85818.0
2016-12-20 15:30:00,75.97,75.98,75.91,75.92,79567.0,52.7164,52.7233,52.6748,52.6817,79567.0
2016-12-20 15:35:00,75.93,75.95,75.9,75.92,77952.0,52.6886,52.7025,52.6678,52.6817,77952.0
2016-12-20 15:40:00,75.92,75.92,75.82,75.85,277318.0,52.6817,52.6817,52.6123,52.6331,277318.0
2016-12-20 15:45:00,75.84,75.85,75.8,75.8,69812.0,52.6262,52.6331,52.5984,52.5984,69812.0
2016-12-20 15:50:00,75.8,75.86,75.78,75.86,134408.0,52.5984,52.6401,52.5846,52.6401,134408.0
2016-12-20 15:55:00,75.86,75.96,75.85,75.96,762484.0,52.6401,52.7095,52.6331,52.7095,762484.0
2016-12-21 09:30:00,76.2,76.29,76.11,76.18,273975.0,52.876,52.9385,52.8135,52.8621,273975.0
2016-12-21 09:35:00,76.19,76.35,76.12,76.27,215633.0,52.8691,52.9801,52.8205,52.9246,215633.0
2016-12-21 09:40:00,76.25,76.29,76.21,76.26,196307.0,52.9107,52.9385,52.8829,52.9176,196307.0
2016-12-21 09:45:00,76.26,76.3,76.19,76.19,100363.0,52.9176,52.9454,52.8691,52.8691,100363.0
2016-12-21 09:50:00,76.18,76.2,76.13,76.18,114324.0,52.8621,52.876,52.8274,52.8621,114324.0
2016-12-21 09:55:00,76.19,76.25,76.17,76.23,144872.0,52.8691,52.9107,52.8552,52.8968,144872.0
2016-12-21 10:00:00,76.24,76.3,76.18,76.29,84886.0,52.9038,52.9454,52.8621,52.9385,84886.0
2016-12-21 10:05:00,76.29,76.35,76.22,76.26,84858.0,52.9385,52.9801,52.8899,52.9176,84858.0
2016-12-21 10:10:00,76.25,76.28,76.2,76.2,66188.0,52.9107,52.9315,52.876,52.876,66188.0
2016-12-21 10:15:00,76.2,76.21,76.09,76.15,86290.0,52.876,52.8829,52.7997,52.8413,86290.0
2016-12-21 10:20:00,76.15,76.23,76.14,76.2,57459.0,52.8413,52.8968,52.8344,52.876,57459.0
2016-12-21 10:25:00,76.19,76.2,76.12,76.13,97503.0,52.8691,52.876,52.8205,52.8274,97503.0
2016-12-21 10:30:00,76.13,76.13,75.73,76.01,617779.0,52.8274,52.8274,52.5499,52.7442,617779.0
2016-12-21 10:35:00,76.01,76.24,76.0,76.19,307763.0,52.7442,52.9038,52.7372,52.8691,307763.0
2016-12-21 10:40:00,76.2,76.22,76.12,76.14,78797.0,52.876,52.8899,52.8205,52.8344,78797.0
2016-12-21 10:45:00,76.14,76.3,76.13,76.29,111628.0,52.8344,52.9454,52.8274,52.9385,111628.0
2016-12-21 10:50:00,76.29,76.35,76.27,76.33,135929.0,52.9385,52.9801,52.9246,52.9662,135929.0
2016-12-21 10:55:00,76.33,76.38,76.29,76.31,60029.0,52.9662,53.0009,52.9385,52.9523,60029.0
2016-12-21 11:00:00,76.31,76.41,76.31,76.41,70133.0,52.9523,53.0217,52.9523,53.0217,70133.0
2016-12-21 11:05:00,76.4,76.42,76.37,76.41,45260.0,53.0148,53.0287,52.994,53.0217,45260.0
2016-12-21 11:10:00,76.41,76.44,76.38,76.39,59698.0,53.0217,53.0425,53.0009,53.0078,59698.0
2016-12-21 11:15:00,76.39,76.4,76.33,76.35,57857.0,53.0078,53.0148,52.9662,52.9801,57857.0
2016-12-21 11:20:00,76.36,76.42,76.35,76.42,31932.0,52.987,53.0287,52.9801,53.0287,31932.0
2016-12-21 11:25:00,76.42,76.44,76.37,76.4,85528.0,53.0287,53.0425,52.994,53.0148,85528.0
2016-12-21 11:30:00,76.39,76.44,76.36,76.44,64856.0,53.0078,53.0425,52.987,53.0425,64856.0
2016-12-21 11:35:00,76.44,76.46,76.42,76.44,49498.0,53.0425,53.0564,53.0287,53.0425,49498.0
2016-12-21 11:40:00,76.43,76.45,76.4,76.42,48263.0,53.0356,53.0495,53.0148,53.0287,48263.0
2016-12-21 11:45:00,76.43,76.46,76.41,76.43,72747.0,53.0356,53.0564,53.0217,53.0356,72747.0
2016-12-21 11:50:00,76.44,76.44,76.38,76.39,58944.0,53.0425,53.0425,53.0009,53.0078,58944.0
2016-12-21 11:55:00,76.39,76.43,76.37,76.39,39479.0,53.0078,53.0356,52.994,53.0078,39479.0
2016-12-21 12:00:00,76.38,76.42,76.37,76.42,36027.0,53.0009,53.0287,52.994,53.0287,36027.0
2016-12-21 12:05:00,76.42,76.42,76.37,76.37,84716.0,53.0287,53.0287,52.994,52.994,84716.0
2016-12-21 12:10:00,76.37,76.4,76.35,76.35,37501.0,52.994,53.0148,52.9801,52.9801,37501.0
2016-12-21 12:15:00,76.34,76.36,76.24,76.25,72933.0,52.9731,52.987,52.9038,52.9107,72933.0
2016-12-21 12:20:00,76.25,76.26,76.18,76.2,81700.0,52.9107,52.9176,52.8621,52.876,81700.0
2016-12-21 12:25:00,76.2,76.24,76.17,76.24,48237.0,52.876,52.9038,52.8552,52.9038,48237.0
2016-12-21 12:30:00,76.25,76.26,76.21,76.24,36512.0,52.9107,52.9176,52.8829,52.9038,36512.0
2016-12-21 12:35:00,76.25,76.27,76.21,76.27,42039.0,52.9107,52.9246,52.8829,52.9246,42039.0
2016-12-21 12:40:00,76.27,76.29,76.25,76.28,28903.0,52.9246,52.9385,52.9107,52.9315,28903.0
2016-12-21 12:45:00,76.27,76.29,76.25,76.25,30938.0,52.9246,52.9385,52.9107,52.9107,30938.0
2016-12-21 12:50:00,76.25,76.27,76.22,76.24,57444.0,52.9107,52.9246,52.8899,52.9038,57444.0
2016-12-21 12:55:00,76.24,76.25,76.17,76.17,43464.0,52.9038,52.9107,52.8552,52.8552,43464.0
2016-12-21 13:00:00,76.18,76.2,76.14,76.18,42607.0,52.8621,52.876,52.8344,52.8621,42607.0
2016-12-21 13:05:00,76.18,76.21,76.17,76.2,40386.0,52.8621,52.8829,52.8552,52.876,40386.0
2016-12-21 13:10:00,76.2,76.24,76.18,76.2,59637.0,52.876,52.9038,52.8621,52.876,59637.0
2016-12-21 13:15:00,76.2,76.21,76.15,76.19,45311.0,52.876,52.8829,52.8413,52.8691,45311.0
2016-12-21 13:20:00,76.19,76.23,76.17,76.22,57481.0,52.8691,52.8968,52.8552,52.8899,57481.0
2016-12-21 13:25:00,76.22,76.26,76.21,76.22,35039.0,52.8899,52.9176,52.8829,52.8899,35039.0
2016-12-21 13:30:00,76.21,76.26,76.21,76.22,38137.0,52.8829,52.9176,52.8829,52.8899,38137.0
2016-12-21 13:35:00,76.22,76.26,76.2,76.25,43714.0,52.8899,52.9176,52.876,52.9107,43714.0
2016-12-21 13:40:00,76.26,76.26,76.22,76.23,38777.0,52.9176,52.9176,52.8899,52.8968,38777.0
2016-12-21 13:45:00,76.23,76.24,76.16,76.19,37695.0,52.8968,52.9038,52.8482,52.8691,37695.0
2016-12-21 13:50:00,76.2,76.2,76.15,76.17,33144.0,52.876,52.876,52.8413,52.8552,33144.0
2016-12-21 13:55:00,76.16,76.2,76.15,76.19,49241.0,52.8482,52.876,52.8413,52.8691,49241.0
2016-12-21 14:00:00,76.19,76.28,76.18,76.28,55253.0,52.8691,52.9315,52.8621,52.9315,55253.0
2016-12-21 14:05:00,76.29,76.32,76.28,76.31,21023.0,52.9385,52.9593,52.9315,52.9523,21023.0
2016-12-21 14:10:00,76.31,76.32,76.27,76.3,29606.0,52.9523,52.9593,52.9246,52.9454,29606.0
2016-12-21 14:15:00,76.3,76.31,76.25,76.27,32051.0,52.9454,52.9523,52.9107,52.9246,32051.0
2016-12-21 14:20:00,76.27,76.3,76.25,76.25,26284.0,52.9246,52.9454,52.9107,52.9107,26284.0
2016-12-21 14:25:00,76.25,76.33,76.25,76.32,43891.0,52.9107,52.9662,52.9107,52.9593,43891.0
2016-12-21 14:30:00,76.33,76.36,76.3,76.35,67806.0,52.9662,52.987,52.9454,52.9801,67806.0
2016-12-21 14:35:00,76.35,76.36,76.33,76.35,44385.0,52.9801,52.987,52.9662,52.9801,44385.0
2016-12-21 14:40:00,76.35,76.38,76.34,76.35,38590.0,52.9801,53.0009,52.9731,52.9801,38590.0
2016-12-21 14:45:00,76.34,76.38,76.33,76.37,51014.0,52.9731,53.0009,52.9662,52.994,51014.0
2016-12-21 14:50:00,76.37,76.39,76.36,76.38,70302.0,52.994,53.0078,52.987,53.0009,70302.0
2016-12-21 14:55:00,76.38,76.39,76.34,76.34,132857.0,53.0009,53.0078,52.9731,52.9731,132857.0
2016-12-21 15:00:00,76.34,76.37,76.27,76.29,119775.0,52.9731,52.994,52.9246,52.9385,119775.0
2016-12-21 15:05:00,76.29,76.33,76.26,76.27,79872.0,52.9385,52.9662,52.9176,52.9246,79872.0
2016-12-21 15:10:00,76.26,76.27,76.22,76.26,71379.0,52.9176,52.9246,52.8899,52.9176,71379.0
2016-12-21 15:15:00,76.27,76.27,76.2,76.23,69552.0,52.9246,52.9246,52.876,52.8968,69552.0
2016-12-21 15:20:00,76.24,76.25,76.19,76.19,222286.0,52.9038,52.9107,52.8691,52.8691,222286.0
2016-12-21 15:25:00,76.2,76.21,76.14,76.17,146697.0,52.876,52.8829,52.8344,52.8552,146697.0
2016-12-21 15:30:00,76.17,76.18,76.09,76.09,152775.0,52.8552,52.8621,52.7997,52.7997,152775.0
2016-12-21 15:35:00,76.09,76.14,76.05,76.11,177875.0,52.7997,52.8344,52.7719,52.8135,177875.0
2016-12-21 15:40:00,76.12,76.19,76.1,76.17,154268.0,52.8205,52.8691,52.8066,52.8552,154268.0
2016-12-21 15:45:00,76.18,76.21,76.15,76.16,237331.0,52.8621,52.8829,52.8413,52.8482,237331.0
2016-12-21 15:50:00,76.16,76.21,76.15,76.21,196151.0,52.8482,52.8829,52.8413,52.8829,196151.0
2016-12-21 15:55:00,76.21,76.22,76.12,76.12,539658.0,52.8829,52.8899,52.8205,52.8205,539658.0
2016-12-22 09:30:00,76.15,76.21,76.01,76.06,341101.0,52.8413,52.8829,52.7442,52.7789,341101.0
2016-12-22 09:35:00,76.05,76.23,76.03,76.22,323001.0,52.7719,52.8968,52.758,52.8899,323001.0
2016-12-22 09:40:00,76.22,76.41,76.19,76.41,488809.0,52.8899,53.0217,52.8691,53.0217,488809.0
2016-12-22 09:45:00,76.39,76.41,76.3,76.38,225864.0,53.0078,53.0217,52.9454,53.0009,225864.0
2016-12-22 09:50:00,76.38,76.42,76.32,76.33,163475.0,53.0009,53.0287,52.9593,52.9662,163475.0
2016-12-22 09:55:00,76.33,76.43,76.29,76.31,132531.0,52.9662,53.0356,52.9385,52.9523,132531.0
2016-12-22 10:00:00,76.3,76.38,76.28,76.36,160644.0,52.9454,53.0009,52.9315,52.987,160644.0
2016-12-22 10:05:00,76.36,76.38,76.29,76.32,166325.0,52.987,53.0009,52.9385,52.9593,166325.0
2016-12-22 10:10:00,76.32,76.4,76.32,76.39,131956.0,52.9593,53.0148,52.9593,53.0078,131956.0
2016-12-22 10:15:00,76.39,76.45,76.39,76.4,84752.0,53.0078,53.0495,53.0078,53.0148,84752.0
2016-12-22 10:20:00,76.4,76.47,76.38,76.38,89604.0,53.0148,53.0634,53.0009,53.0009,89604.0
2016-12-22 10:25:00,76.37,76.48,76.37,76.47,111808.0,52.994,53.0703,52.994,53.0634,111808.0
2016-12-22 10:30:00,76.48,76.49,76.41,76.43,65279.0,53.0703,53.0772,53.0217,53.0356,65279.0
2016-12-22 10:35:00,76.43,76.47,76.36,76.36,60653.0,53.0356,53.0634,52.987,52.987,60653.0
2016-12-22 10:40:00,76.36,76.46,76.36,76.44,187311.0,52.987,53.0564,52.987,53.0425,187311.0
2016-12-22 10:45:00,76.44,76.51,76.41,76.42,158955.0,53.0425,53.0911,53.0217,53.0287,158955.0
2016-12-22 10:50:00,76.41,76.44,76.31,76.44,144273.0,53.0217,53.0425,52.9523,53.0425,144273.0
2016-12-22 10:55:00,76.44,76.53,76.44,76.53,135614.0,53.0425,53.105,53.0425,53.105,135614.0
2016-12-22 11:00:00,76.52,76.55,76.38,76.38,160852.0,53.098,53.1189,53.0009,53.0009,160852.0
2016-12-22 11:05:00,76.38,76.43,76.3,76.34,156644.0,53.0009,53.0356,52.9454,52.9731,156644.0
2016-12-22 11:10:00,76.34,76.44,76.34,76.4,174576.0,52.9731,53.0425,52.9731,53.0148,174576.0
2016-12-22 11:15:00,76.4,76.52,76.39,76.44,171605.0,53.0148,53.098,53.0078,53.0425,171605.0
2016-12-22 11:20:00,76.44,76.47,76.3,76.31,141395.0,53.0425,53.0634,52.9454,52.9523,141395.0
2016-12-22 11:25:00,76.3,76.41,76.26,76.41,401718.0,52.9454,53.0217,52.9176,53.0217,401718.0
2016-12-22 11:30:00,76.41,76.58,76.41,76.56,280578.0,53.0217,53.1397,53.0217,53.1258,280578.0
2016-12-22 11:35:00,76.56,76.56,76.46,76.47,171395.0,53.1258,53.1258,53.0564,53.0634,171395.0
2016-12-22 11:40:00,76.47,76.51,76.43,76.47,166672.0,53.0634,53.0911,53.0356,53.0634,166672.0
2016-12-22 11:45:00,76.47,76.52,76.44,76.47,225901.0,53.0634,53.098,53.0425,53.0634,225901.0
2016-12-22 11:50:00,76.48,76.57,76.48,76.53,244590.0,53.0703,53.1327,53.0703,53.105,244590.0
2016-12-22 11:55:00,76.53,76.56,76.49,76.53,189224.0,53.105,53.1258,53.0772,53.105,189224.0
2016-12-22 12:00:00,76.55,76.55,76.49,76.52,74297.0,53.1189,53.1189,53.0772,53.098,74297.0
2016-12-22 12:05:00,76.52,76.52,76.44,76.47,28432.0,53.098,53.098,53.0425,53.0634,28432.0
2016-12-22 12:10:00,76.46,76.49,76.43,76.47,112081.0,53.0564,53.0772,53.0356,53.0634,112081.0
2016-12-22 12:15:00,76.46,76.48,76.42,76.42,98424.0,53.0564,53.0703,53.0287,53.0287,98424.0
2016-12-22 12:20:00,76.42,76.49,76.41,76.48,38692.0,53.0287,53.0772,53.0217,53.0703,38692.0
2016-12-22 12:25:00,76.47,76.49,76.42,76.46,46862.0,53.0634,53.0772,53.0287,53.0564,46862.0
2016-12-22 12:30:00,76.46,76.48,76.43,76.46,45143.0,53.0564,53.0703,53.0356,53.0564,45143.0
2016-12-22 12:35:00,76.47,76.5,76.43,76.43,83275.0,53.0634,53.0842,53.0356,53.0356,83275.0
2016-12-22 12:40:00,76.44,76.5,76.41,76.43,83511.0,53.0425,53.0842,53.0217,53.0356,83511.0
2016-12-22 12:45:00,76.43,76.47,76.39,76.4,74642.0,53.0356,53.0634,53.0078,53.0148,74642.0
2016-12-22 12:50:00,76.4,76.46,76.39,76.43,75620.0,53.0148,53.0564,53.0078,53.0356,75620.0
2016-12-22 12:55:00,76.44,76.44,76.38,76.43,52518.0,53.0425,53.0425,53.0009,53.0356,52518.0
2016-12-22 13:00:00,76.43,76.46,76.42,76.45,59320.0,53.0356,53.0564,53.0287,53.0495,59320.0
2016-12-22 13:05:00,76.45,76.5,76.45,76.45,69367.0,53.0495,53.0842,53.0495,53.0495,69367.0
2016-12-22 13:10:00,76.45,76.49,76.45,76.47,91552.0,53.0495,53.0772,53.0495,53.0634,91552.0
2016-12-22 13:15:00,76.47,76.52,76.46,76.48,84188.0,53.0634,53.098,53.0564,53.0703,84188.0
2016-12-22 13:20:00,76.49,76.5,76.46,76.48,79991.0,53.0772,53.0842,53.0564,53.0703,79991.0
2016-12-22 13:25:00,76.48,76.49,76.44,76.46,79154.0,53.0703,53.0772,53.0425,53.0564,79154.0
2016-12-22 13:30:00,76.47,76.5,76.43,76.47,75783.0,53.0634,53.0842,53.0356,53.0634,75783.0
2016-12-22 13:35:00,76.47,76.52,76.45,76.52,68096.0,53.0634,53.098,53.0495,53.098,68096.0
2016-12-22 13:40:00,76.51,76.59,76.51,76.56,68064.0,53.0911,53.1466,53.0911,53.1258,68064.0
2016-12-22 13:45:00,76.56,76.62,76.55,76.62,64992.0,53.1258,53.1674,53.1189,53.1674,64992.0
2016-12-22 13:50:00,76.62,76.62,76.58,76.58,22238.0,53.1674,53.1674,53.1397,53.1397,22238.0
2016-12-22 13:55:00,76.57,76.59,76.54,76.55,23400.0,53.1327,53.1466,53.1119,53.1189,23400.0
2016-12-22 14:00:00,76.55,76.6,76.53,76.59,36899.0,53.1189,53.1536,53.105,53.1466,36899.0
2016-12-22 14:05:00,76.6,76.61,76.55,76.55,32889.0,53.1536,53.1605,53.1189,53.1189,32889.0
2016-12-22 14:10:00,76.56,76.59,76.54,76.56,23653.0,53.1258,53.1466,53.1119,53.1258,23653.0
2016-12-22 14:15:00,76.57,76.6,76.54,76.54,19060.0,53.1327,53.1536,53.1119,53.1119,19060.0
2016-12-22 14:20:00,76.54,76.55,76.48,76.5,98629.0,53.1119,53.1189,53.0703,53.0842,98629.0
2016-12-22 14:25:00,76.51,76.54,76.46,76.48,48507.0,53.0911,53.1119,53.0564,53.0703,48507.0
2016-12-22 14:30:00,76.47,76.49,76.43,76.43,17559.0,53.0634,53.0772,53.0356,53.0356,17559.0
2016-12-22 14:35:00,76.44,76.46,76.41,76.42,53744.0,53.0425,53.0564,53.0217,53.0287,53744.0
2016-12-22 14:40:00,76.42,76.44,76.39,76.4,83957.0,53.0287,53.0425,53.0078,53.0148,83957.0
2016-12-22 14:45:00,76.4,76.44,76.39,76.44,70921.0,53.0148,53.0425,53.0078,53.0425,70921.0
2016-12-22 14:50:00,76.44,76.49,76.42,76.49,90996.0,53.0425,53.0772,53.0287,53.0772,90996.0
2016-12-22 14:55:00,76.48,76.53,76.48,76.48,63510.0,53.0703,53.105,53.0703,53.0703,63510.0
2016-12-22 15:00:00,76.47,76.53,76.42,76.45,88475.0,53.0634,53.105,53.0287,53.0495,88475.0
2016-12-22 15:05:00,76.45,76.46,76.4,76.42,225031.0,53.0495,53.0564,53.0148,53.0287,225031.0
2016-12-22 15:10:00,76.43,76.43,76.38,76.38,59052.0,53.0356,53.0356,53.0009,53.0009,59052.0
2016-12-22 15:15:00,76.38,76.39,76.35,76.35,54687.0,53.0009,53.0078,52.9801,52.9801,54687.0
2016-12-22 15:20:00,76.35,76.38,76.32,76.33,105026.0,52.9801,53.0009,52.9593,52.9662,105026.0
2016-12-22 15:25:00,76.33,76.38,76.33,76.35,108423.0,52.9662,53.0009,52.9662,52.9801,108423.0
2016-12-22 15:30:00,76.35,76.36,76.25,76.28,165815.0,52.9801,52.987,52.9107,52.9315,165815.0
2016-12-22 15:35:00,76.28,76.35,76.27,76.35,134960.0,52.9315,52.9801,52.9246,52.9801,134960.0
2016-12-22 15:40:00,76.36,76.42,76.35,76.42,139378.0,52.987,53.0287,52.9801,53.0287,139378.0
2016-12-22 15:45:00,76.42,76.5,76.41,76.45,190796.0,53.0287,53.0842,53.0217,53.0495,190796.0
2016-12-22 15:50:00,76.45,76.46,76.42,76.44,210435.0,53.0495,53.0564,53.0287,53.0425,210435.0
2016-12-22 15:55:00,76.44,76.48,76.4,76.45,445625.0,53.0425,53.0703,53.0148,53.0495,445625.0
2016-12-23 09:30:00,76.3,76.44,76.23,76.44,224229.0,52.9454,53.0425,52.8968,53.0425,224229.0
2016-12-23 09:35:00,76.44,76.45,76.26,76.26,208190.0,53.0425,53.0495,52.9176,52.9176,208190.0
2016-12-23 09:40:00,76.26,76.29,76.22,76.27,141581.0,52.9176,52.9385,52.8899,52.9246,141581.0
2016-12-23 09:45:00,76.27,76.34,76.24,76.29,120774.0,52.9246,52.9731,52.9038,52.9385,120774.0
2016-12-23 09:50:00,76.3,76.44,76.28,76.37,87192.0,52.9454,53.0425,52.9315,52.994,87192.0
2016-12-23 09:55:00,76.37,76.38,76.28,76.28,66181.0,52.994,53.0009,52.9315,52.9315,66181.0
2016-12-23 10:00:00,76.29,76.4,76.28,76.4,74945.0,52.9385,53.0148,52.9315,53.0148,74945.0
2016-12-23 10:05:00,76.39,76.42,76.33,76.41,106058.0,53.0078,53.0287,52.9662,53.0217,106058.0
2016-12-23 10:10:00,76.42,76.49,76.39,76.47,353282.0,53.0287,53.0772,53.0078,53.0634,353282.0
2016-12-23 10:15:00,76.47,76.48,76.41,76.46,87268.0,53.0634,53.0703,53.0217,53.0564,87268.0
2016-12-23 10:20:00,76.47,76.49,76.39,76.44,61885.0,53.0634,53.0772,53.0078,53.0425,61885.0
2016-12-23 10:25:00,76.45,76.46,76.4,76.42,51205.0,53.0495,53.0564,53.0148,53.0287,51205.0
2016-12-23 10:30:00,76.42,76.51,76.41,76.5,72042.0,53.0287,53.0911,53.0217,53.0842,72042.0
2016-12-23 10:35:00,76.49,76.49,76.42,76.45,94755.0,53.0772,53.0772,53.0287,53.0495,94755.0
2016-12-23 10:40:00,76.45,76.45,76.37,76.39,53071.0,53.0495,53.0495,52.994,53.0078,53071.0
2016-12-23 10:45:00,76.39,76.43,76.35,76.41,64802.0,53.0078,53.0356,52.9801,53.0217,64802.0
2016-12-23 10:50:00,76.42,76.46,76.39,76.43,57135.0,53.0287,53.0564,53.0078,53.0356,57135.0
2016-12-23 10:55:00,76.43,76.47,76.41,76.47,102450.0,53.0356,53.0634,53.0217,53.0634,102450.0
2016-12-23 11:00:00,76.47,76.48,76.43,76.45,41627.0,53.0634,53.0703,53.0356,53.0495,41627.0
2016-12-23 11:05:00,76.46,76.49,76.4,76.41,60491.0,53.0564,53.0772,53.0148,53.0217,60491.0
2016-12-23 11:10:00,76.42,76.46,76.38,76.42,104771.0,53.0287,53.0564,53.0009,53.0287,104771.0
2016-12-23 11:15:00,76.42,76.43,76.32,76.32,89396.0,53.0287,53.0356,52.9593,52.9593,89396.0
2016-12-23 11:20:00,76.31,76.42,76.3,76.35,68190.0,52.9523,53.0287,52.9454,52.9801,68190.0
2016-12-23 11:25:00,76.34,76.43,76.34,76.41,67004.0,52.9731,53.0356,52.9731,53.0217,67004.0
2016-12-23 11:30:00,76.41,76.47,76.38,76.46,66935.0,53.0217,53.0634,53.0009,53.0564,66935.0
2016-12-23 11:35:00,76.46,76.5,76.45,76.5,56003.0,53.0564,53.0842,53.0495,53.0842,56003.0
2016-12-23 11:40:00,76.5,76.5,76.44,76.45,38121.0,53.0842,53.0842,53.0425,53.0495,38121.0
2016-12-23 11:45:00,76.45,76.49,76.43,76.43,51436.0,53.0495,53.0772,53.0356,53.0356,51436.0
2016-12-23 11:50:00,76.43,76.44,76.38,76.38,54365.0,53.0356,53.0425,53.0009,53.0009,54365.0
2016-12-23 11:55:00,76.38,76.41,76.37,76.39,61343.0,53.0009,53.0217,52.994,53.0078,61343.0
2016-12-23 12:00:00,76.4,76.46,76.39,76.44,62318.0,53.0148,53.0564,53.0078,53.0425,62318.0
2016-12-23 12:05:00,76.44,76.45,76.41,76.41,40802.0,53.0425,53.0495,53.0217,53.0217,40802.0
2016-12-23 12:10:00,76.42,76.45,76.41,76.44,33239.0,53.0287,53.0495,53.0217,53.0425,33239.0
2016-12-23 12:15:00,76.44,76.46,76.41,76.42,49325.0,53.0425,53.0564,53.0217,53.0287,49325.0
2016-12-23 12:20:00,76.42,76.43,76.37,76.38,65545.0,53.0287,53.0356,52.994,53.0009,65545.0
2016-12-23 12:25:00,76.38,76.39,76.29,76.31,99738.0,53.0009,53.0078,52.9385,52.9523,99738.0
2016-12-23 12:30:00,76.3,76.34,76.29,76.33,51698.0,52.9454,52.9731,52.9385,52.9662,51698.0
2016-12-23 12:35:00,76.32,76.37,76.32,76.35,47817.0,52.9593,52.994,52.9593,52.9801,47817.0
2016-12-23 12:40:00,76.35,76.35,76.27,76.27,45364.0,52.9801,52.9801,52.9246,52.9246,45364.0
2016-12-23 12:45:00,76.28,76.31,76.25,76.3,65350.0,52.9315,52.9523,52.9107,52.9454,65350.0
2016-12-23 12:50:00,76.3,76.32,76.28,76.32,32248.0,52.9454,52.9593,52.9315,52.9593,32248.0
2016-12-23 12:55:00,76.31,76.32,76.29,76.32,41288.0,52.9523,52.9593,52.9385,52.9593,41288.0
2016-12-23 13:00:00,76.32,76.32,76.27,76.28,52467.0,52.9593,52.9593,52.9246,52.9315,52467.0
2016-12-23 13:05:00,76.28,76.29,76.25,76.25,56940.0,52.9315,52.9385,52.9107,52.9107,56940.0
2016-12-23 13:10:00,76.25,76.27,76.23,76.25,40707.0,52.9107,52.9246,52.8968,52.9107,40707.0
2016-12-23 13:15:00,76.25,76.26,76.22,76.25,56757.0,52.9107,52.9176,52.8899,52.9107,56757.0
2016-12-23 13:20:00,76.25,76.27,76.24,76.26,32959.0,52.9107,52.9246,52.9038,52.9176,32959.0
2016-12-23 13:25:00,76.27,76.37,76.24,76.37,104833.0,52.9246,52.994,52.9038,52.994,104833.0
2016-12-23 13:30:00,76.37,76.39,76.35,76.37,68967.0,52.994,53.0078,52.9801,52.994,68967.0
2016-12-23 13:35:00,76.38,76.39,76.35,76.36,48919.0,53.0009,53.0078,52.9801,52.987,48919.0
2016-12-23 13:40:00,76.35,76.36,76.3,76.32,71993.0,52.9801,52.987,52.9454,52.9593,71993.0
2016-12-23 13:45:00,76.32,76.33,76.28,76.29,39453.0,52.9593,52.9662,52.9315,52.9385,39453.0
2016-12-23 13:50:00,76.28,76.32,76.28,76.31,35279.0,52.9315,52.9593,52.9315,52.9523,35279.0
2016-12-23 13:55:00,76.3,76.32,76.29,76.29,43275.0,52.9454,52.9593,52.9385,52.9385,43275.0
2016-12-23 14:00:00,76.3,76.3,76.27,76.28,25959.0,52.9454,52.9454,52.9246,52.9315,25959.0
2016-12-23 14:05:00,76.28,76.3,76.27,76.28,33354.0,52.9315,52.9454,52.9246,52.9315,33354.0
2016-12-23 14:10:00,76.28,76.32,76.28,76.29,46042.0,52.9315,52.9593,52.9315,52.9385,46042.0
2016-12-23 14:15:00,76.29,76.3,76.26,76.3,46414.0,52.9385,52.9454,52.9176,52.9454,46414.0
2016-12-23 14:20:00,76.3,76.31,76.25,76.26,34038.0,52.9454,52.9523,52.9107,52.9176,34038.0
2016-12-23 14:25:00,76.26,76.27,76.23,76.23,56714.0,52.9176,52.9246,52.8968,52.8968,56714.0
2016-12-23 14:30:00,76.24,76.27,76.23,76.23,131973.0,52.9038,52.9246,52.8968,52.8968,131973.0
2016-12-23 14:35:00,76.23,76.24,76.22,76.24,40176.0,52.8968,52.9038,52.8899,52.9038,40176.0
2016-12-23 14:40:00,76.24,76.25,76.21,76.25,56264.0,52.9038,52.9107,52.8829,52.9107,56264.0
2016-12-23 14:45:00,76.25,76.25,76.21,76.22,38069.0,52.9107,52.9107,52.8829,52.8899,38069.0
2016-12-23 14:50:00,76.21,76.23,76.18,76.22,171776.0,52.8829,52.8968,52.8621,52.8899,171776.0
2016-12-23 14:55:00,76.22,76.24,76.19,76.21,64605.0,52.8899,52.9038,52.8691,52.8829,64605.0
2016-12-23 15:00:00,76.21,76.28,76.21,76.28,40817.0,52.8829,52.9315,52.8829,52.9315,40817.0
2016-12-23 15:05:00,76.28,76.35,76.27,76.34,40890.0,52.9315,52.9801,52.9246,52.9731,40890.0
2016-12-23 15:10:00,76.34,76.35,76.32,76.33,61883.0,52.9731,52.9801,52.9593,52.9662,61883.0
2016-12-23 15:15:00,76.32,76.32,76.27,76.28,67316.0,52.9593,52.9593,52.9246,52.9315,67316.0
2016-12-23 15:20:00,76.27,76.29,76.25,76.27,33574.0,52.9246,52.9385,52.9107,52.9246,33574.0
2016-12-23 15:25:00,76.27,76.28,76.23,76.28,41936.0,52.9246,52.9315,52.8968,52.9315,41936.0
2016-12-23 15:30:00,76.27,76.29,76.26,76.27,66689.0,52.9246,52.9385,52.9176,52.9246,66689.0
2016-12-23 15:35:00,76.28,76.31,76.27,76.28,44742.0,52.9315,52.9523,52.9246,52.9315,44742.0
2016-12-23 15:40:00,76.27,76.32,76.27,76.31,70810.0,52.9246,52.9593,52.9246,52.9523,70810.0
2016-12-23 15:45:00,76.31,76.31,76.25,76.27,113368.0,52.9523,52.9523,52.9107,52.9246,113368.0
2016-12-23 15:50:00,76.26,76.31,76.26,76.31,101076.0,52.9176,52.9523,52.9176,52.9523,101076.0
2016-12-23 15:55:00,76.31,76.35,76.29,76.33,290143.0,52.9523,52.9801,52.9385,52.9662,290143.0
2016-12-27 09:30:00,76.47,76.66,76.46,76.65,610116.0,53.0634,53.1952,53.0564,53.1883,610116.0
2016-12-27 09:35:00,76.67,76.78,76.67,76.75,349244.0,53.2021,53.2785,53.2021,53.2576,349244.0
2016-12-27 09:40:00,76.76,76.77,76.68,76.7,198418.0,53.2646,53.2715,53.2091,53.223,198418.0
2016-12-27 09:45:00,76.7,76.72,76.52,76.53,230604.0,53.223,53.2368,53.098,53.105,230604.0
2016-12-27 09:50:00,76.53,76.62,76.52,76.53,93864.0,53.105,53.1674,53.098,53.105,93864.0
2016-12-27 09:55:00,76.53,76.61,76.46,76.57,135980.0,53.105,53.1605,53.0564,53.1327,135980.0
2016-12-27 10:00:00,76.58,76.58,76.52,76.56,115122.0,53.1397,53.1397,53.098,53.1258,115122.0
2016-12-27 10:05:00,76.55,76.56,76.48,76.53,126616.0,53.1189,53.1258,53.0703,53.105,126616.0
2016-12-27 10:10:00,76.53,76.55,76.49,76.51,70740.0,53.105,53.1189,53.0772,53.0911,70740.0
2016-12-27 10:15:00,76.51,76.56,76.48,76.53,93068.0,53.0911,53.1258,53.0703,53.105,93068.0
2016-12-27 10:20:00,76.53,76.56,76.48,76.53,55204.0,53.105,53.1258,53.0703,53.105,55204.0
2016-12-27 10:25:00,76.54,76.6,76.53,76.59,75522.0,53.1119,53.1536,53.105,53.1466,75522.0
2016-12-27 10:30:00,76.58,76.62,76.54,76.62,56650.0,53.1397,53.1674,53.1119,53.1674,56650.0
2016-12-27 10:35:00,76.62,76.63,76.56,76.57,52072.0,53.1674,53.1744,53.1258,53.1327,52072.0
2016-12-27 10:40:00,76.57,76.63,76.57,76.61,76018.0,53.1327,53.1744,53.1327,53.1605,76018.0
2016-12-27 10:45:00,76.62,76.63,76.54,76.55,65188.0,53.1674,53.1744,53.1119,53.1189,65188.0
2016-12-27 10:50:00,76.55,76.6,76.53,76.53,75516.0,53.1189,53.1536,53.105,53.105,75516.0
2016-12-27 10:55:00,76.54,76.61,76.54,76.57,56186.0,53.1119,53.1605,53.1119,53.1327,56186.0
2016-12-27 11:00:00,76.58,76.59,76.51,76.52,128112.0,53.1397,53.1466,53.0911,53.098,128112.0
2016-12-27 11:05:00,76.52,76.6,76.5,76.6,238024.0,53.098,53.1536,53.0842,53.1536,238024.0
2016-12-27 11:10:00,76.6,76.6,76.54,76.56,140226.0,53.1536,53.1536,53.1119,53.1258,140226.0
2016-12-27 11:15:00,76.56,76.59,76.54,76.54,66486.0,53.1258,53.1466,53.1119,53.1119,66486.0
2016-12-27 11:20:00,76.55,76.58,76.54,76.56,55860.0,53.1189,53.1397,53.1119,53.1258,55860.0
2016-12-27 11:25:00,76.56,76.61,76.55,76.59,65020.0,53.1258,53.1605,53.1189,53.1466,65020.0
2016-12-27 11:30:00,76.6,76.66,76.58,76.63,147030.0,53.1536,53.1952,53.1397,53.1744,147030.0
2016-12-27 11:35:00,76.63,76.67,76.61,76.66,77972.0,53.1744,53.2021,53.1605,53.1952,77972.0
2016-12-27 11:40:00,76.66,76.71,76.62,76.71,626834.0,53.1952,53.2299,53.1674,53.2299,626834.0
2016-12-27 11:45:00,76.71,76.71,76.65,76.67,64478.0,53.2299,53.2299,53.1883,53.2021,64478.0
2016-12-27 11:50:00,76.66,76.68,76.63,76.68,41940.0,53.1952,53.2091,53.1744,53.2091,41940.0
2016-12-27 11:55:00,76.68,76.68,76.65,76.67,45342.0,53.2091,53.2091,53.1883,53.2021,45342.0
2016-12-27 12:00:00,76.67,76.7,76.62,76.62,104038.0,53.2021,53.223,53.1674,53.1674,104038.0
2016-12-27 12:05:00,76.61,76.62,76.57,76.57,43348.0,53.1605,53.1674,53.1327,53.1327,43348.0
2016-12-27 12:10:00,76.56,76.58,76.51,76.52,56544.0,53.1258,53.1397,53.0911,53.098,56544.0
2016-12-27 12:15:00,76.52,76.57,76.52,76.56,39738.0,53.098,53.1327,53.098,53.1258,39738.0
2016-12-27 12:20:00,76.56,76.57,76.5,76.52,55160.0,53.1258,53.1327,53.0842,53.098,55160.0
2016-12-27 12:25:00,76.51,76.54,76.49,76.49,97440.0,53.0911,53.1119,53.0772,53.0772,97440.0
2016-12-27 12:30:00,76.5,76.51,76.48,76.48,53980.0,53.0842,53.0911,53.0703,53.0703,53980.0
2016-12-27 12:35:00,76.48,76.51,76.46,76.51,55990.0,53.0703,53.0911,53.0564,53.0911,55990.0
2016-12-27 12:40:00,76.5,76.53,76.48,76.48,46530.0,53.0842,53.105,53.0703,53.0703,46530.0
2016-12-27 12:45:00,76.49,76.54,76.48,76.52,32150.0,53.0772,53.1119,53.0703,53.098,32150.0
2016-12-27 12:50:00,76.52,76.52,76.49,76.5,30704.0,53.098,53.098,53.0772,53.0842,30704.0
2016-12-27 12:55:00,76.5,76.52,76.49,76.51,26464.0,53.0842,53.098,53.0772,53.0911,26464.0
2016-12-27 13:00:00,76.51,76.52,76.47,76.5,59592.0,53.0911,53.098,53.0634,53.0842,59592.0
2016-12-27 13:05:00,76.5,76.53,76.49,76.51,75892.0,53.0842,53.105,53.0772,53.0911,75892.0
2016-12-27 13:10:00,76.51,76.55,76.51,76.53,106380.0,53.0911,53.1189,53.0911,53.105,106380.0
2016-12-27 13:15:00,76.53,76.55,76.52,76.53,44706.0,53.105,53.1189,53.098,53.105,44706.0
2016-12-27 13:20:00,76.53,76.54,76.49,76.49,44962.0,53.105,53.1119,53.0772,53.0772,44962.0
2016-12-27 13:25:00,76.49,76.51,76.48,76.49,43496.0,53.0772,53.0911,53.0703,53.0772,43496.0
2016-12-27 13:30:00,76.5,76.53,76.5,76.51,54380.0,53.0842,53.105,53.0842,53.0911,54380.0
2016-12-27 13:35:00,76.51,76.51,76.49,76.51,29674.0,53.0911,53.0911,53.0772,53.0911,29674.0
2016-12-27 13:40:00,76.52,76.53,76.49,76.52,73082.0,53.098,53.105,53.0772,53.098,73082.0
2016-12-27 13:45:00,76.51,76.53,76.49,76.52,40010.0,53.0911,53.105,53.0772,53.098,40010.0
2016-12-27 13:50:00,76.52,76.52,76.49,76.49,39576.0,53.098,53.098,53.0772,53.0772,39576.0
2016-12-27 13:55:00,76.49,76.51,76.48,76.5,23194.0,53.0772,53.0911,53.0703,53.0842,23194.0
2016-12-27 14:00:00,76.49,76.5,76.46,76.48,52408.0,53.0772,53.0842,53.0564,53.0703,52408.0
2016-12-27 14:05:00,76.48,76.49,76.45,76.48,74352.0,53.0703,53.0772,53.0495,53.0703,74352.0
2016-12-27 14:10:00,76.49,76.52,76.47,76.52,56910.0,53.0772,53.098,53.0634,53.098,56910.0
2016-12-27 14:15:00,76.52,76.56,76.51,76.56,99604.0,53.098,53.1258,53.0911,53.1258,99604.0
2016-12-27 14:20:00,76.56,76.57,76.54,76.56,107906.0,53.1258,53.1327,53.1119,53.1258,107906.0
2016-12-27 14:25:00,76.55,76.56,76.49,76.5,71760.0,53.1189,53.1258,53.0772,53.0842,71760.0
2016-12-27 14:30:00,76.5,76.52,76.49,76.52,68814.0,53.0842,53.098,53.0772,53.098,68814.0
2016-12-27 14:35:00,76.51,76.51,76.49,76.49,61298.0,53.0911,53.0911,53.0772,53.0772,61298.0
2016-12-27 14:40:00,76.5,76.53,76.48,76.53,35728.0,53.0842,53.105,53.0703,53.105,35728.0
2016-12-27 14:45:00,76.52,76.53,76.48,76.49,52740.0,53.098,53.105,53.0703,53.0772,52740.0
2016-12-27 14:50:00,76.48,76.49,76.45,76.48,64778.0,53.0703,53.0772,53.0495,53.0703,64778.0
2016-12-27 14:55:00,76.48,76.49,76.43,76.43,62952.0,53.0703,53.0772,53.0356,53.0356,62952.0
2016-12-27 15:00:00,76.44,76.46,76.44,76.45,48162.0,53.0425,53.0564,53.0425,53.0495,48162.0
2016-12-27 15:05:00,76.45,76.46,76.42,76.44,56502.0,53.0495,53.0564,53.0287,53.0425,56502.0
2016-12-27 15:10:00,76.44,76.46,76.42,76.45,61004.0,53.0425,53.0564,53.0287,53.0495,61004.0
2016-12-27 15:15:00,76.44,76.46,76.43,76.44,70848.0,53.0425,53.0564,53.0356,53.0425,70848.0
2016-12-27 15:20:00,76.43,76.44,76.4,76.43,79928.0,53.0356,53.0425,53.0148,53.0356,79928.0
2016-12-27 15:25:00,76.44,76.44,76.4,76.44,106030.0,53.0425,53.0425,53.0148,53.0425,106030.0
2016-12-27 15:30:00,76.44,76.44,76.41,76.43,106744.0,53.0425,53.0425,53.0217,53.0356,106744.0
2016-12-27 15:35:00,76.43,76.46,76.42,76.45,108736.0,53.0356,53.0564,53.0287,53.0495,108736.0
2016-12-27 15:40:00,76.45,76.51,76.44,76.48,131720.0,53.0495,53.0911,53.0425,53.0703,131720.0
2016-12-27 15:45:00,76.48,76.51,76.46,76.5,292198.0,53.0703,53.0911,53.0564,53.0842,292198.0
2016-12-27 15:50:00,76.5,76.56,76.5,76.55,656626.0,53.0842,53.1258,53.0842,53.1189,656626.0
2016-12-27 15:55:00,76.54,76.56,76.48,76.52,2067828.0,53.1119,53.1258,53.0703,53.098,2067828.0
2016-12-28 09:30:00,76.69,76.72,76.47,76.62,261149.0,53.216,53.2368,53.0634,53.1674,261149.0
2016-12-28 09:35:00,76.63,76.7,76.57,76.59,115533.0,53.1744,53.223,53.1327,53.1466,115533.0
2016-12-28 09:40:00,76.59,76.66,76.47,76.49,103057.0,53.1466,53.1952,53.0634,53.0772,103057.0
2016-12-28 09:45:00,76.49,76.52,76.33,76.33,177771.0,53.0772,53.098,52.9662,52.9662,177771.0
2016-12-28 09:50:00,76.34,76.44,76.33,76.39,193688.0,52.9731,53.0425,52.9662,53.0078,193688.0
2016-12-28 09:55:00,76.39,76.45,76.35,76.42,179456.0,53.0078,53.0495,52.9801,53.0287,179456.0
2016-12-28 10:00:00,76.42,76.42,76.27,76.3,233697.0,53.0287,53.0287,52.9246,52.9454,233697.0
2016-12-28 10:05:00,76.31,76.45,76.3,76.39,285665.0,52.9523,53.0495,52.9454,53.0078,285665.0
2016-12-28 10:10:00,76.38,76.41,76.32,76.32,153764.0,53.0009,53.0217,52.9593,52.9593,153764.0
2016-12-28 10:15:00,76.31,76.35,76.28,76.31,98159.0,52.9523,52.9801,52.9315,52.9523,98159.0
2016-12-28 10:20:00,76.31,76.37,76.3,76.34,59305.0,52.9523,52.994,52.9454,52.9731,59305.0
2016-12-28 10:25:00,76.34,76.35,76.27,76.27,38588.0,52.9731,52.9801,52.9246,52.9246,38588.0
2016-12-28 10:30:00,76.27,76.33,76.24,76.29,97156.0,52.9246,52.9662,52.9038,52.9385,97156.0
2016-12-28 10:35:00,76.29,76.29,76.19,76.19,85143.0,52.9385,52.9385,52.8691,52.8691,85143.0
2016-12-28 10:40:00,76.2,76.31,76.2,76.28,38830.0,52.876,52.9523,52.876,52.9315,38830.0
2016-12-28 10:45:00,76.29,76.31,76.22,76.23,35764.0,52.9385,52.9523,52.8899,52.8968,35764.0
2016-12-28 10:50:00,76.23,76.26,76.2,76.2,58898.0,52.8968,52.9176,52.876,52.876,58898.0
2016-12-28 10:55:00,76.2,76.21,76.16,76.16,107741.0,52.876,52.8829,52.8482,52.8482,107741.0
2016-12-28 11:00:00,76.17,76.19,76.11,76.13,47538.0,52.8552,52.8691,52.8135,52.8274,47538.0
2016-12-28 11:05:00,76.13,76.15,76.08,76.13,60006.0,52.8274,52.8413,52.7927,52.8274,60006.0
2016-12-28 11:10:00,76.13,76.14,76.06,76.07,73717.0,52.8274,52.8344,52.7789,52.7858,73717.0
2016-12-28 11:15:00,76.08,76.11,76.07,76.09,62406.0,52.7927,52.8135,52.7858,52.7997,62406.0
2016-12-28 11:20:00,76.09,76.19,76.09,76.16,83210.0,52.7997,52.8691,52.7997,52.8482,83210.0
2016-12-28 11:25:00,76.16,76.25,76.14,76.25,145745.0,52.8482,52.9107,52.8344,52.9107,145745.0
2016-12-28 11:30:00,76.24,76.3,76.23,76.27,84499.0,52.9038,52.9454,52.8968,52.9246,84499.0
2016-12-28 11:35:00,76.27,76.31,76.22,76.23,30901.0,52.9246,52.9523,52.8899,52.8968,30901.0
2016-12-28 11:40:00,76.24,76.25,76.19,76.2,24628.0,52.9038,52.9107,52.8691,52.876,24628.0
2016-12-28 11:45:00,76.2,76.2,76.12,76.15,40708.0,52.876,52.876,52.8205,52.8413,40708.0
2016-12-28 11:50:00,76.16,76.16,76.08,76.09,42209.0,52.8482,52.8482,52.7927,52.7997,42209.0
2016-12-28 11:55:00,76.08,76.09,76.03,76.06,36420.0,52.7927,52.7997,52.758,52.7789,36420.0
2016-12-28 12:00:00,76.05,76.06,75.97,75.97,125125.0,52.7719,52.7789,52.7164,52.7164,125125.0
2016-12-28 12:05:00,75.96,75.98,75.93,75.96,80717.0,52.7095,52.7233,52.6886,52.7095,80717.0
2016-12-28 12:10:00,75.96,75.97,75.86,75.87,39336.0,52.7095,52.7164,52.6401,52.647,39336.0
2016-12-28 12:15:00,75.87,75.9,75.83,75.87,69685.0,52.647,52.6678,52.6193,52.647,69685.0
2016-12-28 12:20:00,75.87,75.88,75.83,75.85,27131.0,52.647,52.6539,52.6193,52.6331,27131.0
2016-12-28 12:25:00,75.85,75.9,75.82,75.9,51688.0,52.6331,52.6678,52.6123,52.6678,51688.0
2016-12-28 12:30:00,75.9,75.9,75.82,75.82,36812.0,52.6678,52.6678,52.6123,52.6123,36812.0
2016-12-28 12:35:00,75.82,75.89,75.82,75.83,32388.0,52.6123,52.6609,52.6123,52.6193,32388.0
2016-12-28 12:40:00,75.83,75.87,75.79,75.84,75447.0,52.6193,52.647,52.5915,52.6262,75447.0
2016-12-28 12:45:00,75.83,75.84,75.79,75.84,68914.0,52.6193,52.6262,52.5915,52.6262,68914.0
2016-12-28 12:50:00,75.84,76.01,75.84,76.01,208117.0,52.6262,52.7442,52.6262,52.7442,208117.0
2016-12-28 12:55:00,76.01,76.02,75.95,75.99,31088.0,52.7442,52.7511,52.7025,52.7303,31088.0
2016-12-28 13:00:00,75.99,75.99,75.93,75.93,88896.0,52.7303,52.7303,52.6886,52.6886,88896.0
2016-12-28 13:05:00,75.93,75.96,75.9,75.93,35071.0,52.6886,52.7095,52.6678,52.6886,35071.0
2016-12-28 13:10:00,75.93,75.95,75.91,75.92,24578.0,52.6886,52.7025,52.6748,52.6817,24578.0
2016-12-28 13:15:00,75.93,75.93,75.87,75.88,38426.0,52.6886,52.6886,52.647,52.6539,38426.0
2016-12-28 13:20:00,75.88,75.97,75.88,75.94,40463.0,52.6539,52.7164,52.6539,52.6956,40463.0
2016-12-28 13:25:00,75.94,75.98,75.93,75.95,53486.0,52.6956,52.7233,52.6886,52.7025,53486.0
2016-12-28 13:30:00,75.94,75.97,75.92,75.93,99359.0,52.6956,52.7164,52.6817,52.6886,99359.0
2016-12-28 13:35:00,75.93,75.97,75.91,75.95,119678.0,52.6886,52.7164,52.6748,52.7025,119678.0
2016-12-28 13:40:00,75.96,75.96,75.9,75.9,73469.0,52.7095,52.7095,52.6678,52.6678,73469.0
2016-12-28 13:45:00,75.9,75.9,75.86,75.87,83860.0,52.6678,52.6678,52.6401,52.647,83860.0
2016-12-28 13:50:00,75.87,75.88,75.83,75.84,116120.0,52.647,52.6539,52.6193,52.6262,116120.0
2016-12-28 13:55:00,75.84,75.85,75.81,75.81,94655.0,52.6262,52.6331,52.6054,52.6054,94655.0
2016-12-28 14:00:00,75.81,75.87,75.79,75.8,47128.0,52.6054,52.647,52.5915,52.5984,47128.0
2016-12-28 14:05:00,75.81,75.84,75.77,75.83,42615.0,52.6054,52.6262,52.5776,52.6193,42615.0
2016-12-28 14:10:00,75.83,75.84,75.77,75.78,48114.0,52.6193,52.6262,52.5776,52.5846,48114.0
2016-12-28 14:15:00,75.79,75.81,75.74,75.75,41299.0,52.5915,52.6054,52.5568,52.5637,41299.0
2016-12-28 14:20:00,75.74,75.76,75.67,75.71,41299.0,52.5568,52.5707,52.5082,52.536,41299.0
2016-12-28 14:25:00,75.71,75.72,75.65,75.66,84324.0,52.536,52.5429,52.4943,52.5013,84324.0
2016-12-28 14:30:00,75.66,75.72,75.65,75.68,67440.0,52.5013,52.5429,52.4943,52.5152,67440.0
2016-12-28 14:35:00,75.69,75.73,75.68,75.72,35668.0,52.5221,52.5499,52.5152,52.5429,35668.0
2016-12-28 14:40:00,75.72,75.75,75.69,75.74,28569.0,52.5429,52.5637,52.5221,52.5568,28569.0
2016-12-28 14:45:00,75.73,75.73,75.69,75.69,38241.0,52.5499,52.5499,52.5221,52.5221,38241.0
2016-12-28 14:50:00,75.68,75.69,75.63,75.66,33853.0,52.5152,52.5221,52.4805,52.5013,33853.0
2016-12-28 14:55:00,75.66,75.72,75.65,75.71,58105.0,52.5013,52.5429,52.4943,52.536,58105.0
2016-12-28 15:00:00,75.71,75.8,75.69,75.76,62862.0,52.536,52.5984,52.5221,52.5707,62862.0
2016-12-28 15:05:00,75.76,75.82,75.75,75.79,56581.0,52.5707,52.6123,52.5637,52.5915,56581.0
2016-12-28 15:10:00,75.78,75.78,75.73,75.77,72018.0,52.5846,52.5846,52.5499,52.5776,72018.0
2016-12-28 15:15:00,75.77,75.84,75.76,75.84,68344.0,52.5776,52.6262,52.5707,52.6262,68344.0
2016-12-28 15:20:00,75.83,75.92,75.83,75.91,59616.0,52.6193,52.6817,52.6193,52.6748,59616.0
2016-12-28 15:25:00,75.92,75.92,75.84,75.84,60103.0,52.6817,52.6817,52.6262,52.6262,60103.0
2016-12-28 15:30:00,75.84,75.86,75.78,75.85,202044.0,52.6262,52.6401,52.5846,52.6331,202044.0
2016-12-28 15:35:00,75.84,75.85,75.78,75.78,84343.0,52.6262,52.6331,52.5846,52.5846,84343.0
2016-12-28 15:40:00,75.78,75.78,75.69,75.75,177368.0,52.5846,52.5846,52.5221,52.5637,177368.0
2016-12-28 15:45:00,75.74,75.83,75.73,75.8,191457.0,52.5568,52.6193,52.5499,52.5984,191457.0
2016-12-28 15:50:00,75.8,75.83,75.72,75.76,171860.0,52.5984,52.6193,52.5429,52.5707,171860.0
2016-12-28 15:55:00,75.76,75.79,75.67,75.71,696601.0,52.5707,52.5915,52.5082,52.536,696601.0
2016-12-29 09:30:00,75.58,75.79,75.48,75.75,192215.0,52.4458,52.5915,52.3764,52.5637,192215.0
2016-12-29 09:35:00,75.75,75.77,75.58,75.7,279165.0,52.5637,52.5776,52.4458,52.529,279165.0
2016-12-29 09:40:00,75.7,75.79,75.64,75.74,337325.0,52.529,52.5915,52.4874,52.5568,337325.0
2016-12-29 09:45:00,75.74,75.78,75.71,75.77,234469.0,52.5568,52.5846,52.536,52.5776,234469.0
2016-12-29 09:50:00,75.76,75.8,75.73,75.75,105436.0,52.5707,52.5984,52.5499,52.5637,105436.0
2016-12-29 09:55:00,75.75,75.78,75.71,75.71,56381.0,52.5637,52.5846,52.536,52.536,56381.0
2016-12-29 10:00:00,75.71,75.76,75.68,75.73,64583.0,52.536,52.5707,52.5152,52.5499,64583.0
2016-12-29 10:05:00,75.73,75.75,75.69,75.7,54220.0,52.5499,52.5637,52.5221,52.529,54220.0
2016-12-29 10:10:00,75.69,75.69,75.64,75.65,49520.0,52.5221,52.5221,52.4874,52.4943,49520.0
2016-12-29 10:15:00,75.65,75.69,75.62,75.63,45490.0,52.4943,52.5221,52.4735,52.4805,45490.0
2016-12-29 10:20:00,75.63,75.63,75.59,75.59,33160.0,52.4805,52.4805,52.4527,52.4527,33160.0
2016-12-29 10:25:00,75.59,75.61,75.55,75.61,51890.0,52.4527,52.4666,52.425,52.4666,51890.0
2016-12-29 10:30:00,75.6,75.62,75.57,75.6,43431.0,52.4597,52.4735,52.4388,52.4597,43431.0
2016-12-29 10:35:00,75.59,75.68,75.58,75.65,32701.0,52.4527,52.5152,52.4458,52.4943,32701.0
2016-12-29 10:40:00,75.64,75.67,75.6,75.64,55197.0,52.4874,52.5082,52.4597,52.4874,55197.0
2016-12-29 10:45:00,75.63,75.65,75.58,75.59,73920.0,52.4805,52.4943,52.4458,52.4527,73920.0
2016-12-29 10:50:00,75.6,75.67,75.59,75.6,128010.0,52.4597,52.5082,52.4527,52.4597,128010.0
2016-12-29 10:55:00,75.6,75.65,75.6,75.62,70275.0,52.4597,52.4943,52.4597,52.4735,70275.0
2016-12-29 11:00:00,75.62,75.69,75.58,75.59,204679.0,52.4735,52.5221,52.4458,52.4527,204679.0
2016-12-29 11:05:00,75.59,75.62,75.52,75.53,99527.0,52.4527,52.4735,52.4041,52.4111,99527.0
2016-12-29 11:10:00,75.53,75.54,75.5,75.51,165767.0,52.4111,52.418,52.3903,52.3972,165767.0
2016-12-29 11:15:00,75.51,75.61,75.5,75.6,120165.0,52.3972,52.4666,52.3903,52.4597,120165.0
2016-12-29 11:20:00,75.6,75.63,75.59,75.6,92708.0,52.4597,52.4805,52.4527,52.4597,92708.0
2016-12-29 11:25:00,75.61,75.63,75.58,75.59,69995.0,52.4666,52.4805,52.4458,52.4527,69995.0
2016-12-29 11:30:00,75.59,75.63,75.58,75.61,54864.0,52.4527,52.4805,52.4458,52.4666,54864.0
2016-12-29 11:35:00,75.63,75.66,75.59,75.59,42169.0,52.4805,52.5013,52.4527,52.4527,42169.0
2016-12-29 11:40:00,75.6,75.62,75.56,75.6,35272.0,52.4597,52.4735,52.4319,52.4597,35272.0
2016-12-29 11:45:00,75.61,75.62,75.54,75.55,35245.0,52.4666,52.4735,52.418,52.425,35245.0
2016-12-29 11:50:00,75.54,75.54,75.44,75.47,55379.0,52.418,52.418,52.3486,52.3694,55379.0
2016-12-29 11:55:00,75.47,75.48,75.42,75.43,32441.0,52.3694,52.3764,52.3347,52.3417,32441.0
2016-12-29 12:00:00,75.43,75.44,75.39,75.4,54754.0,52.3417,52.3486,52.3139,52.3209,54754.0
2016-12-29 12:05:00,75.4,75.45,75.37,75.38,38393.0,52.3209,52.3556,52.3001,52.307,38393.0
2016-12-29 12:10:00,75.39,75.39,75.32,75.33,57513.0,52.3139,52.3139,52.2654,52.2723,57513.0
2016-12-29 12:15:00,75.32,75.33,75.28,75.29,46109.0,52.2654,52.2723,52.2376,52.2445,46109.0
2016-12-29 12:20:00,75.29,75.31,75.27,75.31,38264.0,52.2445,52.2584,52.2307,52.2584,38264.0
2016-12-29 12:25:00,75.3,75.38,75.3,75.34,35062.0,52.2515,52.307,52.2515,52.2792,35062.0
2016-12-29 12:30:00,75.34,75.36,75.3,75.34,54574.0,52.2792,52.2931,52.2515,52.2792,54574.0
2016-12-29 12:35:00,75.34,75.37,75.33,75.36,31897.0,52.2792,52.3001,52.2723,52.2931,31897.0
2016-12-29 12:40:00,75.35,75.37,75.33,75.34,68491.0,52.2862,52.3001,52.2723,52.2792,68491.0
2016-12-29 12:45:00,75.34,75.36,75.31,75.34,26029.0,52.2792,52.2931,52.2584,52.2792,26029.0
2016-12-29 12:50:00,75.33,75.39,75.33,75.37,44138.0,52.2723,52.3139,52.2723,52.3001,44138.0
2016-12-29 12:55:00,75.37,75.4,75.34,75.37,40086.0,52.3001,52.3209,52.2792,52.3001,40086.0
2016-12-29 13:00:00,75.36,75.39,75.35,75.36,42758.0,52.2931,52.3139,52.2862,52.2931,42758.0
2016-12-29 13:05:00,75.37,75.38,75.35,75.36,30167.0,52.3001,52.307,52.2862,52.2931,30167.0
2016-12-29 13:10:00,75.36,75.41,75.34,75.39,26681.0,52.2931,52.3278,52.2792,52.3139,26681.0
2016-12-29 13:15:00,75.4,75.4,75.33,75.34,37544.0,52.3209,52.3209,52.2723,52.2792,37544.0
2016-12-29 13:20:00,75.34,75.38,75.34,75.37,24777.0,52.2792,52.307,52.2792,52.3001,24777.0
2016-12-29 13:25:00,75.36,75.4,75.35,75.39,37970.0,52.2931,52.3209,52.2862,52.3139,37970.0
2016-12-29 13:30:00,75.39,75.39,75.33,75.35,45380.0,52.3139,52.3139,52.2723,52.2862,45380.0
2016-12-29 13:35:00,75.35,75.36,75.3,75.31,24939.0,52.2862,52.2931,52.2515,52.2584,24939.0
2016-12-29 13:40:00,75.31,75.34,75.3,75.31,26846.0,52.2584,52.2792,52.2515,52.2584,26846.0
2016-12-29 13:45:00,75.31,75.33,75.3,75.31,16942.0,52.2584,52.2723,52.2515,52.2584,16942.0
2016-12-29 13:50:00,75.31,75.37,75.31,75.35,34530.0,52.2584,52.3001,52.2584,52.2862,34530.0
2016-12-29 13:55:00,75.35,75.43,75.35,75.43,53050.0,52.2862,52.3417,52.2862,52.3417,53050.0
2016-12-29 14:00:00,75.44,75.52,75.43,75.5,43685.0,52.3486,52.4041,52.3417,52.3903,43685.0
2016-12-29 14:05:00,75.5,75.53,75.48,75.52,95471.0,52.3903,52.4111,52.3764,52.4041,95471.0
2016-12-29 14:10:00,75.52,75.54,75.49,75.52,67713.0,52.4041,52.418,52.3833,52.4041,67713.0
2016-12-29 14:15:00,75.52,75.54,75.5,75.53,79434.0,52.4041,52.418,52.3903,52.4111,79434.0
2016-12-29 14:20:00,75.52,75.59,75.52,75.58,66486.0,52.4041,52.4527,52.4041,52.4458,66486.0
2016-12-29 14:25:00,75.57,75.59,75.5,75.51,50275.0,52.4388,52.4527,52.3903,52.3972,50275.0
2016-12-29 14:30:00,75.51,75.52,75.44,75.44,62343.0,52.3972,52.4041,52.3486,52.3486,62343.0
2016-12-29 14:35:00,75.44,75.49,75.44,75.44,51763.0,52.3486,52.3833,52.3486,52.3486,51763.0
2016-12-29 14:40:00,75.44,75.44,75.39,75.44,45781.0,52.3486,52.3486,52.3139,52.3486,45781.0
2016-12-29 14:45:00,75.44,75.46,75.39,75.39,58277.0,52.3486,52.3625,52.3139,52.3139,58277.0
2016-12-29 14:50:00,75.39,75.43,75.37,75.41,68104.0,52.3139,52.3417,52.3001,52.3278,68104.0
2016-12-29 14:55:00,75.42,75.44,75.37,75.43,28239.0,52.3347,52.3486,52.3001,52.3417,28239.0
2016-12-29 15:00:00,75.43,75.45,75.4,75.4,50570.0,52.3417,52.3556,52.3209,52.3209,50570.0
2016-12-29 15:05:00,75.41,75.45,75.37,75.44,199687.0,52.3278,52.3556,52.3001,52.3486,199687.0
2016-12-29 15:10:00,75.44,75.49,75.43,75.48,71832.0,52.3486,52.3833,52.3417,52.3764,71832.0
2016-12-29 15:15:00,75.49,75.5,75.45,75.45,101512.0,52.3833,52.3903,52.3556,52.3556,101512.0
2016-12-29 15:20:00,75.46,75.49,75.44,75.47,49766.0,52.3625,52.3833,52.3486,52.3694,49766.0
2016-12-29 15:25:00,75.48,75.49,75.45,75.46,49525.0,52.3764,52.3833,52.3556,52.3625,49525.0
2016-12-29 15:30:00,75.46,75.51,75.45,75.48,115946.0,52.3625,52.3972,52.3556,52.3764,115946.0
2016-12-29 15:35:00,75.47,75.52,75.45,75.51,131995.0,52.3694,52.4041,52.3556,52.3972,131995.0
2016-12-29 15:40:00,75.51,75.53,75.5,75.51,177781.0,52.3972,52.4111,52.3903,52.3972,177781.0
2016-12-29 15:45:00,75.52,75.54,75.47,75.48,162285.0,52.4041,52.418,52.3694,52.3764,162285.0
2016-12-29 15:50:00,75.48,75.52,75.47,75.48,150887.0,52.3764,52.4041,52.3694,52.3764,150887.0
2016-12-29 15:55:00,75.49,75.53,75.48,75.52,322749.0,52.3833,52.4111,52.3764,52.4041,322749.0
2016-12-30 09:30:00,75.47,75.63,75.41,75.55,179988.0,52.3694,52.4805,52.3278,52.425,179988.0
2016-12-30 09:35:00,75.56,75.67,75.46,75.49,134080.0,52.4319,52.5082,52.3625,52.3833,134080.0
2016-12-30 09:40:00,75.48,75.53,75.39,75.41,69758.0,52.3764,52.4111,52.3139,52.3278,69758.0
2016-12-30 09:45:00,75.42,75.47,75.39,75.45,49921.0,52.3347,52.3694,52.3139,52.3556,49921.0
2016-12-30 09:50:00,75.45,75.47,75.4,75.42,64701.0,52.3556,52.3694,52.3209,52.3347,64701.0
2016-12-30 09:55:00,75.42,75.53,75.39,75.48,134272.0,52.3347,52.4111,52.3139,52.3764,134272.0
2016-12-30 10:00:00,75.47,75.51,75.43,75.48,103122.0,52.3694,52.3972,52.3417,52.3764,103122.0
2016-12-30 10:05:00,75.48,75.53,75.45,75.47,74159.0,52.3764,52.4111,52.3556,52.3694,74159.0
2016-12-30 10:10:00,75.48,75.51,75.47,75.5,73967.0,52.3764,52.3972,52.3694,52.3903,73967.0
2016-12-30 10:15:00,75.5,75.54,75.48,75.49,63212.0,52.3903,52.418,52.3764,52.3833,63212.0
2016-12-30 10:20:00,75.49,75.49,75.41,75.46,81889.0,52.3833,52.3833,52.3278,52.3625,81889.0
2016-12-30 10:25:00,75.47,75.48,75.4,75.42,69824.0,52.3694,52.3764,52.3209,52.3347,69824.0
2016-12-30 10:30:00,75.43,75.48,75.42,75.48,64121.0,52.3417,52.3764,52.3347,52.3764,64121.0
2016-12-30 10:35:00,75.48,75.55,75.46,75.47,70953.0,52.3764,52.425,52.3625,52.3694,70953.0
2016-12-30 10:40:00,75.47,75.51,75.43,75.51,141742.0,52.3694,52.3972,52.3417,52.3972,141742.0
2016-12-30 10:45:00,75.5,75.51,75.48,75.48,40989.0,52.3903,52.3972,52.3764,52.3764,40989.0
2016-12-30 10:50:00,75.48,75.53,75.45,75.53,60983.0,52.3764,52.4111,52.3556,52.4111,60983.0
2016-12-30 10:55:00,75.52,75.56,75.49,75.54,68436.0,52.4041,52.4319,52.3833,52.418,68436.0
2016-12-30 11:00:00,75.54,75.65,75.54,75.65,106784.0,52.418,52.4943,52.418,52.4943,106784.0
2016-12-30 11:05:00,75.66,75.69,75.59,75.6,56341.0,52.5013,52.5221,52.4527,52.4597,56341.0
2016-12-30 11:10:00,75.61,75.67,75.6,75.65,39916.0,52.4666,52.5082,52.4597,52.4943,39916.0
2016-12-30 11:15:00,75.66,75.67,75.61,75.65,56797.0,52.5013,52.5082,52.4666,52.4943,56797.0
2016-12-30 11:20:00,75.65,75.68,75.62,75.68,41144.0,52.4943,52.5152,52.4735,52.5152,41144.0
2016-12-30 11:25:00,75.68,75.74,75.68,75.71,62071.0,52.5152,52.5568,52.5152,52.536,62071.0
2016-12-30 11:30:00,75.71,75.8,75.71,75.78,67879.0,52.536,52.5984,52.536,52.5846,67879.0
2016-12-30 11:35:00,75.79,75.8,75.75,75.78,44483.0,52.5915,52.5984,52.5637,52.5846,44483.0
2016-12-30 11:40:00,75.77,75.85,75.76,75.84,48732.0,52.5776,52.6331,52.5707,52.6262,48732.0
2016-12-30 11:45:00,75.86,75.89,75.85,75.86,51234.0,52.6401,52.6609,52.6331,52.6401,51234.0
2016-12-30 11:50:00,75.86,75.89,75.84,75.85,62101.0,52.6401,52.6609,52.6262,52.6331,62101.0
2016-12-30 11:55:00,75.85,75.85,75.77,75.77,58600.0,52.6331,52.6331,52.5776,52.5776,58600.0
2016-12-30 12:00:00,75.77,75.78,75.7,75.71,81766.0,52.5776,52.5846,52.529,52.536,81766.0
2016-12-30 12:05:00,75.71,75.78,75.7,75.74,74493.0,52.536,52.5846,52.529,52.5568,74493.0
2016-12-30 12:10:00,75.74,75.75,75.7,75.71,28027.0,52.5568,52.5637,52.529,52.536,28027.0
2016-12-30 12:15:00,75.71,75.71,75.64,75.67,73324.0,52.536,52.536,52.4874,52.5082,73324.0
2016-12-30 12:20:00,75.67,75.68,75.64,75.67,74941.0,52.5082,52.5152,52.4874,52.5082,74941.0
2016-12-30 12:25:00,75.66,75.67,75.59,75.6,42448.0,52.5013,52.5082,52.4527,52.4597,42448.0
2016-12-30 12:30:00,75.59,75.67,75.59,75.64,35723.0,52.4527,52.5082,52.4527,52.4874,35723.0
2016-12-30 12:35:00,75.63,75.63,75.58,75.61,71211.0,52.4805,52.4805,52.4458,52.4666,71211.0
2016-12-30 12:40:00,75.61,75.65,75.6,75.64,79862.0,52.4666,52.4943,52.4597,52.4874,79862.0
2016-12-30 12:45:00,75.63,75.64,75.56,75.57,53108.0,52.4805,52.4874,52.4319,52.4388,53108.0
2016-12-30 12:50:00,75.58,75.58,75.49,75.5,65522.0,52.4458,52.4458,52.3833,52.3903,65522.0
2016-12-30 12:55:00,75.5,75.51,75.48,75.49,23999.0,52.3903,52.3972,52.3764,52.3833,23999.0
2016-12-30 13:00:00,75.49,75.51,75.45,75.47,30808.0,52.3833,52.3972,52.3556,52.3694,30808.0
2016-12-30 13:05:00,75.47,75.48,75.42,75.46,275857.0,52.3694,52.3764,52.3347,52.3625,275857.0
2016-12-30 13:10:00,75.45,75.47,75.41,75.45,102609.0,52.3556,52.3694,52.3278,52.3556,102609.0
2016-12-30 13:15:00,75.44,75.54,75.44,75.52,108870.0,52.3486,52.418,52.3486,52.4041,108870.0
2016-12-30 13:20:00,75.52,75.53,75.49,75.51,60944.0,52.4041,52.4111,52.3833,52.3972,60944.0
2016-12-30 13:25:00,75.51,75.53,75.45,75.46,40205.0,52.3972,52.4111,52.3556,52.3625,40205.0
2016-12-30 13:30:00,75.46,75.47,75.43,75.46,57157.0,52.3625,52.3694,52.3417,52.3625,57157.0
2016-12-30 13:35:00,75.47,75.49,75.45,75.46,22099.0,52.3694,52.3833,52.3556,52.3625,22099.0
2016-12-30 13:40:00,75.47,75.47,75.4,75.4,51732.0,52.3694,52.3694,52.3209,52.3209,51732.0
2016-12-30 13:45:00,75.4,75.48,75.38,75.45,79171.0,52.3209,52.3764,52.307,52.3556,79171.0
2016-12-30 13:50:00,75.45,75.47,75.41,75.44,29579.0,52.3556,52.3694,52.3278,52.3486,29579.0
2016-12-30 13:55:00,75.45,75.45,75.41,75.42,30530.0,52.3556,52.3556,52.3278,52.3347,30530.0
2016-12-30 14:00:00,75.42,75.44,75.37,75.37,92268.0,52.3347,52.3486,52.3001,52.3001,92268.0
2016-12-30 14:05:00,75.37,75.41,75.35,75.39,67596.0,52.3001,52.3278,52.2862,52.3139,67596.0
2016-12-30 14:10:00,75.39,75.4,75.31,75.31,62631.0,52.3139,52.3209,52.2584,52.2584,62631.0
2016-12-30 14:15:00,75.32,75.4,75.32,75.33,519691.0,52.2654,52.3209,52.2654,52.2723,519691.0
2016-12-30 14:20:00,75.33,75.34,75.27,75.33,48423.0,52.2723,52.2792,52.2307,52.2723,48423.0
2016-12-30 14:25:00,75.34,75.39,75.33,75.38,182697.0,52.2792,52.3139,52.2723,52.307,182697.0
2016-12-30 14:30:00,75.38,75.41,75.31,75.4,125471.0,52.307,52.3278,52.2584,52.3209,125471.0
2016-12-30 14:35:00,75.4,75.41,75.36,75.4,44816.0,52.3209,52.3278,52.2931,52.3209,44816.0
2016-12-30 14:40:00,75.4,75.4,75.36,75.36,58917.0,52.3209,52.3209,52.2931,52.2931,58917.0
2016-12-30 14:45:00,75.36,75.37,75.21,75.22,501614.0,52.2931,52.3001,52.189,52.196,501614.0
2016-12-30 14:50:00,75.22,75.22,75.12,75.13,136363.0,52.196,52.196,52.1266,52.1335,136363.0
2016-12-30 14:55:00,75.12,75.18,75.08,75.17,64553.0,52.1266,52.1682,52.0988,52.1613,64553.0
2016-12-30 15:00:00,75.17,75.18,75.1,75.12,120913.0,52.1613,52.1682,52.1127,52.1266,120913.0
2016-12-30 15:05:00,75.12,75.16,75.1,75.12,88281.0,52.1266,52.1543,52.1127,52.1266,88281.0
2016-12-30 15:10:00,75.12,75.21,75.11,75.21,67705.0,52.1266,52.189,52.1196,52.189,67705.0
2016-12-30 15:15:00,75.21,75.25,75.2,75.21,82079.0,52.189,52.2168,52.1821,52.189,82079.0
2016-12-30 15:20:00,75.2,75.29,75.2,75.25,108097.0,52.1821,52.2445,52.1821,52.2168,108097.0
2016-12-30 15:25:00,75.25,75.32,75.23,75.31,138321.0,52.2168,52.2654,52.2029,52.2584,138321.0
2016-12-30 15:30:00,75.31,75.35,75.28,75.31,206808.0,52.2584,52.2862,52.2376,52.2584,206808.0
2016-12-30 15:35:00,75.31,75.32,75.2,75.22,90629.0,52.2584,52.2654,52.1821,52.196,90629.0
2016-12-30 15:40:00,75.22,75.23,75.13,75.14,207962.0,52.196,52.2029,52.1335,52.1405,207962.0
2016-12-30 15:45:00,75.13,75.17,75.1,75.11,263492.0,52.1335,52.1613,52.1127,52.1196,263492.0
2016-12-30 15:50:00,75.11,75.15,75.1,75.14,349198.0,52.1196,52.1474,52.1127,52.1405,349198.0
2016-12-30 15:55:00,75.13,75.34,75.13,75.31,603721.0,52.1335,52.2792,52.1335,52.2584,603721.0
2017-01-03 09:30:00,76.11,76.37,76.0,76.28,646467.0,52.8135,52.994,52.7372,52.9315,646467.0
2017-01-03 09:35:00,76.28,76.45,76.27,76.4,388306.0,52.9315,53.0495,52.9246,53.0148,388306.0
2017-01-03 09:40:00,76.39,76.56,76.37,76.56,257596.0,53.0078,53.1258,52.994,53.1258,257596.0
2017-01-03 09:45:00,76.56,76.7,76.52,76.64,370982.0,53.1258,53.223,53.098,53.1813,370982.0
2017-01-03 09:50:00,76.63,76.76,76.57,76.65,353371.0,53.1744,53.2646,53.1327,53.1883,353371.0
2017-01-03 09:55:00,76.67,76.67,76.51,76.58,97917.0,53.2021,53.2021,53.0911,53.1397,97917.0
2017-01-03 10:00:00,76.58,76.74,76.54,76.73,222230.0,53.1397,53.2507,53.1119,53.2438,222230.0
2017-01-03 10:05:00,76.72,76.8,76.69,76.76,263862.0,53.2368,53.2923,53.216,53.2646,263862.0
2017-01-03 10:10:00,76.76,76.81,76.69,76.77,182554.0,53.2646,53.2993,53.216,53.2715,182554.0
2017-01-03 10:15:00,76.78,76.81,76.68,76.73,341690.0,53.2785,53.2993,53.2091,53.2438,341690.0
2017-01-03 10:20:00,76.73,76.74,76.53,76.57,152271.0,53.2438,53.2507,53.105,53.1327,152271.0
2017-01-03 10:25:00,76.57,76.75,76.52,76.7,150264.0,53.1327,53.2576,53.098,53.223,150264.0
2017-01-03 10:30:00,76.69,76.75,76.65,76.7,88210.0,53.216,53.2576,53.1883,53.223,88210.0
2017-01-03 10:35:00,76.7,76.7,76.61,76.62,199542.0,53.223,53.223,53.1605,53.1674,199542.0
2017-01-03 10:40:00,76.63,76.67,76.58,76.58,202543.0,53.1744,53.2021,53.1397,53.1397,202543.0
2017-01-03 10:45:00,76.58,76.6,76.52,76.57,144164.0,53.1397,53.1536,53.098,53.1327,144164.0
2017-01-03 10:50:00,76.56,76.59,76.47,76.52,104952.0,53.1258,53.1466,53.0634,53.098,104952.0
2017-01-03 10:55:00,76.53,76.55,76.39,76.4,342290.0,53.105,53.1189,53.0078,53.0148,342290.0
2017-01-03 11:00:00,76.39,76.4,76.16,76.23,368037.0,53.0078,53.0148,52.8482,52.8968,368037.0
2017-01-03 11:05:00,76.23,76.29,76.18,76.28,303453.0,52.8968,52.9385,52.8621,52.9315,303453.0
2017-01-03 11:10:00,76.28,76.35,76.26,76.34,145702.0,52.9315,52.9801,52.9176,52.9731,145702.0
2017-01-03 11:15:00,76.35,76.39,76.1,76.12,156094.0,52.9801,53.0078,52.8066,52.8205,156094.0
2017-01-03 11:20:00,76.13,76.23,76.1,76.16,191214.0,52.8274,52.8968,52.8066,52.8482,191214.0
2017-01-03 11:25:00,76.16,76.17,75.78,75.81,693702.0,52.8482,52.8552,52.5846,52.6054,693702.0
2017-01-03 11:30:00,75.8,75.96,75.79,75.85,333456.0,52.5984,52.7095,52.5915,52.6331,333456.0
2017-01-03 11:35:00,75.84,75.85,75.57,75.58,291156.0,52.6262,52.6331,52.4388,52.4458,291156.0
2017-01-03 11:40:00,75.58,75.6,75.39,75.46,424488.0,52.4458,52.4597,52.3139,52.3625,424488.0
2017-01-03 11:45:00,75.46,75.74,75.44,75.74,396404.0,52.3625,52.5568,52.3486,52.5568,396404.0
2017-01-03 11:50:00,75.74,75.76,75.67,75.71,89561.0,52.5568,52.5707,52.5082,52.536,89561.0
2017-01-03 11:55:00,75.7,75.71,75.56,75.64,130806.0,52.529,52.536,52.4319,52.4874,130806.0
2017-01-03 12:00:00,75.64,75.7,75.61,75.63,89169.0,52.4874,52.529,52.4666,52.4805,89169.0
2017-01-03 12:05:00,75.63,75.63,75.46,75.51,376127.0,52.4805,52.4805,52.3625,52.3972,376127.0
2017-01-03 12:10:00,75.51,75.51,75.4,75.45,501528.0,52.3972,52.3972,52.3209,52.3556,501528.0
2017-01-03 12:15:00,75.45,75.51,75.36,75.38,150674.0,52.3556,52.3972,52.2931,52.307,150674.0
2017-01-03 12:20:00,75.38,75.48,75.37,75.44,78508.0,52.307,52.3764,52.3001,52.3486,78508.0
2017-01-03 12:25:00,75.44,75.51,75.42,75.45,50574.0,52.3486,52.3972,52.3347,52.3556,50574.0
2017-01-03 12:30:00,75.45,75.48,75.4,75.47,57408.0,52.3556,52.3764,52.3209,52.3694,57408.0
2017-01-03 12:35:00,75.46,75.55,75.39,75.4,319185.0,52.3625,52.425,52.3139,52.3209,319185.0
2017-01-03 12:40:00,75.4,75.45,75.37,75.4,60043.0,52.3209,52.3556,52.3001,52.3209,60043.0
2017-01-03 12:45:00,75.41,75.62,75.4,75.6,149457.0,52.3278,52.4735,52.3209,52.4597,149457.0
2017-01-03 12:50:00,75.61,75.64,75.57,75.64,116409.0,52.4666,52.4874,52.4388,52.4874,116409.0
2017-01-03 12:55:00,75.64,75.77,75.64,75.77,66545.0,52.4874,52.5776,52.4874,52.5776,66545.0
2017-01-03 13:00:00,75.78,75.79,75.7,75.73,57506.0,52.5846,52.5915,52.529,52.5499,57506.0
2017-01-03 13:05:00,75.73,75.75,75.65,75.7,47434.0,52.5499,52.5637,52.4943,52.529,47434.0
2017-01-03 13:10:00,75.7,75.8,75.66,75.74,56514.0,52.529,52.5984,52.5013,52.5568,56514.0
2017-01-03 13:15:00,75.75,75.75,75.67,75.72,65848.0,52.5637,52.5637,52.5082,52.5429,65848.0
2017-01-03 13:20:00,75.73,75.81,75.68,75.73,45456.0,52.5499,52.6054,52.5152,52.5499,45456.0
2017-01-03 13:25:00,75.73,75.87,75.73,75.86,85340.0,52.5499,52.647,52.5499,52.6401,85340.0
2017-01-03 13:30:00,75.86,75.91,75.81,75.83,69226.0,52.6401,52.6748,52.6054,52.6193,69226.0
2017-01-03 13:35:00,75.83,75.93,75.82,75.91,83896.0,52.6193,52.6886,52.6123,52.6748,83896.0
2017-01-03 13:40:00,75.91,75.91,75.83,75.86,59987.0,52.6748,52.6748,52.6193,52.6401,59987.0
2017-01-03 13:45:00,75.86,75.88,75.71,75.74,79609.0,52.6401,52.6539,52.536,52.5568,79609.0
2017-01-03 13:50:00,75.74,75.82,75.72,75.78,31589.0,52.5568,52.6123,52.5429,52.5846,31589.0
2017-01-03 13:55:00,75.78,75.82,75.75,75.76,82897.0,52.5846,52.6123,52.5637,52.5707,82897.0
2017-01-03 14:00:00,75.76,75.85,75.75,75.82,71480.0,52.5707,52.6331,52.5637,52.6123,71480.0
2017-01-03 14:05:00,75.82,75.84,75.78,75.8,63820.0,52.6123,52.6262,52.5846,52.5984,63820.0
2017-01-03 14:10:00,75.81,75.89,75.77,75.88,150105.0,52.6054,52.6609,52.5776,52.6539,150105.0
2017-01-03 14:15:00,75.88,75.89,75.76,75.77,102613.0,52.6539,52.6609,52.5707,52.5776,102613.0
2017-01-03 14:20:00,75.77,75.78,75.65,75.74,92205.0,52.5776,52.5846,52.4943,52.5568,92205.0
2017-01-03 14:25:00,75.74,75.84,75.74,75.81,66653.0,52.5568,52.6262,52.5568,52.6054,66653.0
2017-01-03 14:30:00,75.81,75.82,75.75,75.76,51886.0,52.6054,52.6123,52.5637,52.5707,51886.0
2017-01-03 14:35:00,75.74,75.78,75.69,75.71,76231.0,52.5568,52.5846,52.5221,52.536,76231.0
2017-01-03 14:40:00,75.71,75.75,75.68,75.72,94858.0,52.536,52.5637,52.5152,52.5429,94858.0
2017-01-03 14:45:00,75.72,75.79,75.71,75.79,79505.0,52.5429,52.5915,52.536,52.5915,79505.0
2017-01-03 14:50:00,75.78,75.89,75.77,75.88,54937.0,52.5846,52.6609,52.5776,52.6539,54937.0
2017-01-03 14:55:00,75.88,75.9,75.85,75.88,118596.0,52.6539,52.6678,52.6331,52.6539,118596.0
2017-01-03 15:00:00,75.89,75.93,75.87,75.91,175953.0,52.6609,52.6886,52.647,52.6748,175953.0
2017-01-03 15:05:00,75.91,76.04,75.91,75.99,250909.0,52.6748,52.765,52.6748,52.7303,250909.0
2017-01-03 15:10:00,75.99,76.02,75.94,75.96,76825.0,52.7303,52.7511,52.6956,52.7095,76825.0
2017-01-03 15:15:00,75.96,76.02,75.93,76.0,154156.0,52.7095,52.7511,52.6886,52.7372,154156.0
2017-01-03 15:20:00,76.0,76.04,75.97,76.04,160807.0,52.7372,52.765,52.7164,52.765,160807.0
2017-01-03 15:25:00,76.04,76.1,76.02,76.07,200547.0,52.765,52.8066,52.7511,52.7858,200547.0
2017-01-03 15:30:00,76.08,76.12,76.03,76.08,468814.0,52.7927,52.8205,52.758,52.7927,468814.0
2017-01-03 15:35:00,76.08,76.12,75.97,76.1,957255.0,52.7927,52.8205,52.7164,52.8066,957255.0
2017-01-03 15:40:00,76.1,76.11,76.03,76.09,367760.0,52.8066,52.8135,52.758,52.7997,367760.0
2017-01-03 15:45:00,76.09,76.19,76.09,76.17,343519.0,52.7997,52.8691,52.7997,52.8552,343519.0
2017-01-03 15:50:00,76.17,76.18,76.12,76.15,252304.0,52.8552,52.8621,52.8205,52.8413,252304.0
2017-01-03 15:55:00,76.16,76.22,76.13,76.19,711499.0,52.8482,52.8899,52.8274,52.8691,711499.0
2017-01-04 09:30:00,76.2,76.37,76.18,76.29,303295.0,52.876,52.994,52.8621,52.9385,303295.0
2017-01-04 09:35:00,76.28,76.36,75.97,75.98,275551.0,52.9315,52.987,52.7164,52.7233,275551.0
2017-01-04 09:40:00,75.99,76.04,75.89,75.92,129813.0,52.7303,52.765,52.6609,52.6817,129813.0
2017-01-04 09:45:00,75.92,76.05,75.92,75.98,135942.0,52.6817,52.7719,52.6817,52.7233,135942.0
2017-01-04 09:50:00,75.99,76.14,75.99,76.07,162051.0,52.7303,52.8344,52.7303,52.7858,162051.0
2017-01-04 09:55:00,76.06,76.12,76.0,76.11,52506.0,52.7789,52.8205,52.7372,52.8135,52506.0
2017-01-04 10:00:00,76.12,76.2,76.12,76.16,103162.0,52.8205,52.876,52.8205,52.8482,103162.0
2017-01-04 10:05:00,76.15,76.23,76.15,76.16,66409.0,52.8413,52.8968,52.8413,52.8482,66409.0
2017-01-04 10:10:00,76.16,76.16,75.96,76.06,164541.0,52.8482,52.8482,52.7095,52.7789,164541.0
2017-01-04 10:15:00,76.06,76.08,75.99,76.0,35318.0,52.7789,52.7927,52.7303,52.7372,35318.0
2017-01-04 10:20:00,76.0,76.05,75.97,75.98,29912.0,52.7372,52.7719,52.7164,52.7233,29912.0
2017-01-04 10:25:00,75.98,75.98,75.79,75.8,105342.0,52.7233,52.7233,52.5915,52.5984,105342.0
2017-01-04 10:30:00,75.8,75.84,75.76,75.83,67389.0,52.5984,52.6262,52.5707,52.6193,67389.0
2017-01-04 10:35:00,75.84,75.91,75.77,75.89,73963.0,52.6262,52.6748,52.5776,52.6609,73963.0
2017-01-04 10:40:00,75.89,75.9,75.8,75.85,61124.0,52.6609,52.6678,52.5984,52.6331,61124.0
2017-01-04 10:45:00,75.86,76.05,75.83,76.01,334939.0,52.6401,52.7719,52.6193,52.7442,334939.0
2017-01-04 10:50:00,76.01,76.02,75.91,75.95,84021.0,52.7442,52.7511,52.6748,52.7025,84021.0
2017-01-04 10:55:00,75.95,76.01,75.93,75.94,73320.0,52.7025,52.7442,52.6886,52.6956,73320.0
2017-01-04 11:00:00,75.94,75.97,75.88,75.91,37018.0,52.6956,52.7164,52.6539,52.6748,37018.0
2017-01-04 11:05:00,75.91,75.91,75.83,75.85,46462.0,52.6748,52.6748,52.6193,52.6331,46462.0
2017-01-04 11:10:00,75.85,75.92,75.85,75.9,39489.0,52.6331,52.6817,52.6331,52.6678,39489.0
2017-01-04 11:15:00,75.89,75.93,75.82,75.84,46285.0,52.6609,52.6886,52.6123,52.6262,46285.0
2017-01-04 11:20:00,75.84,75.89,75.8,75.81,120640.0,52.6262,52.6609,52.5984,52.6054,120640.0
2017-01-04 11:25:00,75.81,75.91,75.8,75.9,58701.0,52.6054,52.6748,52.5984,52.6678,58701.0
2017-01-04 11:30:00,75.9,76.02,75.88,76.02,100898.0,52.6678,52.7511,52.6539,52.7511,100898.0
2017-01-04 11:35:00,76.02,76.09,75.99,76.05,108449.0,52.7511,52.7997,52.7303,52.7719,108449.0
2017-01-04 11:40:00,76.05,76.09,76.02,76.07,81776.0,52.7719,52.7997,52.7511,52.7858,81776.0
2017-01-04 11:45:00,76.08,76.15,76.06,76.09,236642.0,52.7927,52.8413,52.7789,52.7997,236642.0
2017-01-04 11:50:00,76.09,76.12,76.05,76.08,75110.0,52.7997,52.8205,52.7719,52.7927,75110.0
2017-01-04 11:55:00,76.08,76.14,76.08,76.11,108829.0,52.7927,52.8344,52.7927,52.8135,108829.0
2017-01-04 12:00:00,76.12,76.12,76.04,76.08,49414.0,52.8205,52.8205,52.765,52.7927,49414.0
2017-01-04 12:05:00,76.07,76.11,76.05,76.06,56881.0,52.7858,52.8135,52.7719,52.7789,56881.0
2017-01-04 12:10:00,76.06,76.16,76.06,76.16,67559.0,52.7789,52.8482,52.7789,52.8482,67559.0
2017-01-04 12:15:00,76.17,76.17,76.09,76.1,65881.0,52.8552,52.8552,52.7997,52.8066,65881.0
2017-01-04 12:20:00,76.1,76.12,76.06,76.11,81640.0,52.8066,52.8205,52.7789,52.8135,81640.0
2017-01-04 12:25:00,76.11,76.15,76.08,76.1,63310.0,52.8135,52.8413,52.7927,52.8066,63310.0
2017-01-04 12:30:00,76.1,76.11,76.05,76.06,30591.0,52.8066,52.8135,52.7719,52.7789,30591.0
2017-01-04 12:35:00,76.06,76.06,76.01,76.03,22386.0,52.7789,52.7789,52.7442,52.758,22386.0
2017-01-04 12:40:00,76.04,76.07,76.02,76.05,28817.0,52.765,52.7858,52.7511,52.7719,28817.0
2017-01-04 12:45:00,76.05,76.09,76.03,76.07,34790.0,52.7719,52.7997,52.758,52.7858,34790.0
2017-01-04 12:50:00,76.07,76.11,76.07,76.09,34453.0,52.7858,52.8135,52.7858,52.7997,34453.0
2017-01-04 12:55:00,76.1,76.16,76.09,76.15,44202.0,52.8066,52.8482,52.7997,52.8413,44202.0
2017-01-04 13:00:00,76.16,76.21,76.15,76.18,38773.0,52.8482,52.8829,52.8413,52.8621,38773.0
2017-01-04 13:05:00,76.17,76.17,76.08,76.11,49312.0,52.8552,52.8552,52.7927,52.8135,49312.0
2017-01-04 13:10:00,76.11,76.14,76.1,76.13,47432.0,52.8135,52.8344,52.8066,52.8274,47432.0
2017-01-04 13:15:00,76.12,76.12,76.04,76.1,32824.0,52.8205,52.8205,52.765,52.8066,32824.0
2017-01-04 13:20:00,76.1,76.12,76.06,76.08,40158.0,52.8066,52.8205,52.7789,52.7927,40158.0
2017-01-04 13:25:00,76.08,76.08,76.03,76.04,41783.0,52.7927,52.7927,52.758,52.765,41783.0
2017-01-04 13:30:00,76.03,76.06,76.0,76.01,161039.0,52.758,52.7789,52.7372,52.7442,161039.0
2017-01-04 13:35:00,76.01,76.04,76.0,76.02,45096.0,52.7442,52.765,52.7372,52.7511,45096.0
2017-01-04 13:40:00,76.02,76.05,76.0,76.05,147136.0,52.7511,52.7719,52.7372,52.7719,147136.0
2017-01-04 13:45:00,76.05,76.06,75.99,76.0,27834.0,52.7719,52.7789,52.7303,52.7372,27834.0
2017-01-04 13:50:00,76.0,76.04,75.99,76.04,97587.0,52.7372,52.765,52.7303,52.765,97587.0
2017-01-04 13:55:00,76.04,76.07,76.0,76.03,65985.0,52.765,52.7858,52.7372,52.758,65985.0
2017-01-04 14:00:00,76.03,76.03,75.91,75.91,191881.0,52.758,52.758,52.6748,52.6748,191881.0
2017-01-04 14:05:00,75.92,75.96,75.88,75.94,218812.0,52.6817,52.7095,52.6539,52.6956,218812.0
2017-01-04 14:10:00,75.94,76.01,75.93,75.98,43754.0,52.6956,52.7442,52.6886,52.7233,43754.0
2017-01-04 14:15:00,75.99,76.02,75.96,76.02,26399.0,52.7303,52.7511,52.7095,52.7511,26399.0
2017-01-04 14:20:00,76.03,76.06,75.96,75.96,133852.0,52.758,52.7789,52.7095,52.7095,133852.0
2017-01-04 14:25:00,75.96,76.03,75.95,76.03,133110.0,52.7095,52.758,52.7025,52.758,133110.0
2017-01-04 14:30:00,76.03,76.06,76.01,76.03,27640.0,52.758,52.7789,52.7442,52.758,27640.0
2017-01-04 14:35:00,76.02,76.1,76.02,76.06,73816.0,52.7511,52.8066,52.7511,52.7789,73816.0
2017-01-04 14:40:00,76.06,76.09,76.03,76.06,101588.0,52.7789,52.7997,52.758,52.7789,101588.0
2017-01-04 14:45:00,76.07,76.07,75.96,76.0,47550.0,52.7858,52.7858,52.7095,52.7372,47550.0
2017-01-04 14:50:00,75.99,76.04,75.98,76.03,60378.0,52.7303,52.765,52.7233,52.758,60378.0
2017-01-04 14:55:00,76.04,76.04,75.97,75.98,53741.0,52.765,52.765,52.7164,52.7233,53741.0
2017-01-04 15:00:00,75.97,76.0,75.95,75.99,189751.0,52.7164,52.7372,52.7025,52.7303,189751.0
2017-01-04 15:05:00,76.0,76.04,75.98,75.99,122252.0,52.7372,52.765,52.7233,52.7303,122252.0
2017-01-04 15:10:00,75.99,76.0,75.96,75.97,30568.0,52.7303,52.7372,52.7095,52.7164,30568.0
2017-01-04 15:15:00,75.96,76.04,75.94,76.02,65171.0,52.7095,52.765,52.6956,52.7511,65171.0
2017-01-04 15:20:00,76.01,76.03,75.97,76.01,47232.0,52.7442,52.758,52.7164,52.7442,47232.0
2017-01-04 15:25:00,76.02,76.06,76.0,76.0,67884.0,52.7511,52.7789,52.7372,52.7372,67884.0
2017-01-04 15:30:00,75.99,76.02,75.98,76.02,86307.0,52.7303,52.7511,52.7233,52.7511,86307.0
2017-01-04 15:35:00,76.02,76.05,76.0,76.04,78204.0,52.7511,52.7719,52.7372,52.765,78204.0
2017-01-04 15:40:00,76.05,76.12,76.04,76.05,316323.0,52.7719,52.8205,52.765,52.7719,316323.0
2017-01-04 15:45:00,76.06,76.09,75.94,75.94,142760.0,52.7789,52.7997,52.6956,52.6956,142760.0
2017-01-04 15:50:00,75.95,75.98,75.94,75.95,136315.0,52.7025,52.7233,52.6956,52.7025,136315.0
2017-01-04 15:55:00,75.94,76.01,75.9,76.01,1099909.0,52.6956,52.7442,52.6678,52.7442,1099909.0
2017-01-05 09:30:00,76.06,76.34,76.06,76.3,263095.0,52.7789,52.9731,52.7789,52.9454,263095.0
2017-01-05 09:35:00,76.31,76.34,76.2,76.21,166801.0,52.9523,52.9731,52.876,52.8829,166801.0
2017-01-05 09:40:00,76.22,76.25,76.15,76.15,49060.0,52.8899,52.9107,52.8413,52.8413,49060.0
2017-01-05 09:45:00,76.16,76.27,76.13,76.23,205894.0,52.8482,52.9246,52.8274,52.8968,205894.0
2017-01-05 09:50:00,76.22,76.3,76.2,76.25,82886.0,52.8899,52.9454,52.876,52.9107,82886.0
2017-01-05 09:55:00,76.25,76.27,76.13,76.14,74036.0,52.9107,52.9246,52.8274,52.8344,74036.0
2017-01-05 10:00:00,76.13,76.25,76.12,76.24,80552.0,52.8274,52.9107,52.8205,52.9038,80552.0
2017-01-05 10:05:00,76.23,76.29,76.21,76.26,50686.0,52.8968,52.9385,52.8829,52.9176,50686.0
2017-01-05 10:10:00,76.26,76.3,76.23,76.28,58486.0,52.9176,52.9454,52.8968,52.9315,58486.0
2017-01-05 10:15:00,76.29,76.34,76.26,76.29,98627.0,52.9385,52.9731,52.9176,52.9385,98627.0
2017-01-05 10:20:00,76.28,76.3,76.2,76.21,138886.0,52.9315,52.9454,52.876,52.8829,138886.0
2017-01-05 10:25:00,76.21,76.33,76.2,76.25,109367.0,52.8829,52.9662,52.876,52.9107,109367.0
2017-01-05 10:30:00,76.24,76.25,76.01,76.02,230242.0,52.9038,52.9107,52.7442,52.7511,230242.0
2017-01-05 10:35:00,76.03,76.21,76.03,76.1,81442.0,52.758,52.8829,52.758,52.8066,81442.0
2017-01-05 10:40:00,76.09,76.19,76.08,76.14,102490.0,52.7997,52.8691,52.7927,52.8344,102490.0
2017-01-05 10:45:00,76.14,76.17,76.07,76.11,75362.0,52.8344,52.8552,52.7858,52.8135,75362.0
2017-01-05 10:50:00,76.12,76.14,76.07,76.13,67847.0,52.8205,52.8344,52.7858,52.8274,67847.0
2017-01-05 10:55:00,76.13,76.23,76.12,76.16,106590.0,52.8274,52.8968,52.8205,52.8482,106590.0
2017-01-05 11:00:00,76.16,76.19,75.78,75.92,491164.0,52.8482,52.8691,52.5846,52.6817,491164.0
2017-01-05 11:05:00,75.93,75.93,75.77,75.86,160646.0,52.6886,52.6886,52.5776,52.6401,160646.0
2017-01-05 11:10:00,75.86,75.9,75.81,75.84,89333.0,52.6401,52.6678,52.6054,52.6262,89333.0
2017-01-05 11:15:00,75.85,75.92,75.83,75.85,178361.0,52.6331,52.6817,52.6193,52.6331,178361.0
2017-01-05 11:20:00,75.85,75.86,75.72,75.75,112313.0,52.6331,52.6401,52.5429,52.5637,112313.0
2017-01-05 11:25:00,75.74,75.8,75.67,75.68,119843.0,52.5568,52.5984,52.5082,52.5152,119843.0
2017-01-05 11:30:00,75.68,75.74,75.65,75.7,75345.0,52.5152,52.5568,52.4943,52.529,75345.0
2017-01-05 11:35:00,75.7,75.71,75.61,75.66,144088.0,52.529,52.536,52.4666,52.5013,144088.0
2017-01-05 11:40:00,75.65,75.71,75.59,75.63,77265.0,52.4943,52.536,52.4527,52.4805,77265.0
2017-01-05 11:45:00,75.63,75.63,75.53,75.55,176771.0,52.4805,52.4805,52.4111,52.425,176771.0
2017-01-05 11:50:00,75.55,75.61,75.53,75.61,139733.0,52.425,52.4666,52.4111,52.4666,139733.0
2017-01-05 11:55:00,75.61,75.7,75.61,75.61,68461.0,52.4666,52.529,52.4666,52.4666,68461.0
2017-01-05 12:00:00,75.62,75.64,75.58,75.6,52921.0,52.4735,52.4874,52.4458,52.4597,52921.0
2017-01-05 12:05:00,75.6,75.6,75.47,75.5,70863.0,52.4597,52.4597,52.3694,52.3903,70863.0
2017-01-05 12:10:00,75.49,75.53,75.45,75.48,72347.0,52.3833,52.4111,52.3556,52.3764,72347.0
2017-01-05 12:15:00,75.49,75.56,75.48,75.56,56309.0,52.3833,52.4319,52.3764,52.4319,56309.0
2017-01-05 12:20:00,75.55,75.61,75.52,75.61,41947.0,52.425,52.4666,52.4041,52.4666,41947.0
2017-01-05 12:25:00,75.61,75.66,75.6,75.62,97863.0,52.4666,52.5013,52.4597,52.4735,97863.0
2017-01-05 12:30:00,75.61,75.75,75.61,75.71,314802.0,52.4666,52.5637,52.4666,52.536,314802.0
2017-01-05 12:35:00,75.71,75.76,75.69,75.74,21291.0,52.536,52.5707,52.5221,52.5568,21291.0
2017-01-05 12:40:00,75.74,75.75,75.69,75.7,28473.0,52.5568,52.5637,52.5221,52.529,28473.0
2017-01-05 12:45:00,75.7,75.76,75.69,75.7,56798.0,52.529,52.5707,52.5221,52.529,56798.0
2017-01-05 12:50:00,75.7,75.81,75.7,75.79,34123.0,52.529,52.6054,52.529,52.5915,34123.0
2017-01-05 12:55:00,75.79,75.83,75.79,75.8,40269.0,52.5915,52.6193,52.5915,52.5984,40269.0
2017-01-05 13:00:00,75.8,75.82,75.75,75.81,37280.0,52.5984,52.6123,52.5637,52.6054,37280.0
2017-01-05 13:05:00,75.8,75.87,75.77,75.86,48334.0,52.5984,52.647,52.5776,52.6401,48334.0
2017-01-05 13:10:00,75.86,75.89,75.84,75.88,27918.0,52.6401,52.6609,52.6262,52.6539,27918.0
2017-01-05 13:15:00,75.88,75.95,75.87,75.93,58361.0,52.6539,52.7025,52.647,52.6886,58361.0
2017-01-05 13:20:00,75.93,75.97,75.9,75.91,110265.0,52.6886,52.7164,52.6678,52.6748,110265.0
2017-01-05 13:25:00,75.9,75.91,75.86,75.89,36236.0,52.6678,52.6748,52.6401,52.6609,36236.0
2017-01-05 13:30:00,75.88,75.89,75.79,75.81,21237.0,52.6539,52.6609,52.5915,52.6054,21237.0
2017-01-05 13:35:00,75.82,75.9,75.81,75.88,26252.0,52.6123,52.6678,52.6054,52.6539,26252.0
2017-01-05 13:40:00,75.88,75.9,75.85,75.86,32254.0,52.6539,52.6678,52.6331,52.6401,32254.0
2017-01-05 13:45:00,75.87,75.9,75.84,75.84,21662.0,52.647,52.6678,52.6262,52.6262,21662.0
2017-01-05 13:50:00,75.84,75.91,75.83,75.9,32014.0,52.6262,52.6748,52.6193,52.6678,32014.0
2017-01-05 13:55:00,75.9,75.94,75.88,75.91,38767.0,52.6678,52.6956,52.6539,52.6748,38767.0
2017-01-05 14:00:00,75.92,75.96,75.91,75.95,70377.0,52.6817,52.7095,52.6748,52.7025,70377.0
2017-01-05 14:05:00,75.96,75.97,75.89,75.96,56809.0,52.7095,52.7164,52.6609,52.7095,56809.0
2017-01-05 14:10:00,75.96,76.0,75.94,75.94,92924.0,52.7095,52.7372,52.6956,52.6956,92924.0
2017-01-05 14:15:00,75.95,75.97,75.93,75.93,371690.0,52.7025,52.7164,52.6886,52.6886,371690.0
2017-01-05 14:20:00,75.94,75.95,75.91,75.95,252230.0,52.6956,52.7025,52.6748,52.7025,252230.0
2017-01-05 14:25:00,75.96,75.99,75.9,75.98,93602.0,52.7095,52.7303,52.6678,52.7233,93602.0
2017-01-05 14:30:00,75.99,76.01,75.96,75.99,75969.0,52.7303,52.7442,52.7095,52.7303,75969.0
2017-01-05 14:35:00,75.99,76.03,75.95,76.03,42427.0,52.7303,52.758,52.7025,52.758,42427.0
2017-01-05 14:40:00,76.02,76.03,75.97,75.99,44680.0,52.7511,52.758,52.7164,52.7303,44680.0
2017-01-05 14:45:00,75.99,75.99,75.95,75.97,187079.0,52.7303,52.7303,52.7025,52.7164,187079.0
2017-01-05 14:50:00,75.96,75.98,75.96,75.98,183592.0,52.7095,52.7233,52.7095,52.7233,183592.0
2017-01-05 14:55:00,75.97,75.98,75.9,75.91,278557.0,52.7164,52.7233,52.6678,52.6748,278557.0
2017-01-05 15:00:00,75.91,75.96,75.89,75.94,83048.0,52.6748,52.7095,52.6609,52.6956,83048.0
2017-01-05 15:05:00,75.94,75.94,75.84,75.84,276787.0,52.6956,52.6956,52.6262,52.6262,276787.0
2017-01-05 15:10:00,75.84,75.87,75.82,75.83,173962.0,52.6262,52.647,52.6123,52.6193,173962.0
2017-01-05 15:15:00,75.83,75.88,75.82,75.86,60712.0,52.6193,52.6539,52.6123,52.6401,60712.0
2017-01-05 15:20:00,75.86,75.93,75.84,75.93,73936.0,52.6401,52.6886,52.6262,52.6886,73936.0
2017-01-05 15:25:00,75.93,75.98,75.91,75.97,59331.0,52.6886,52.7233,52.6748,52.7164,59331.0
2017-01-05 15:30:00,75.96,76.0,75.95,75.96,74563.0,52.7095,52.7372,52.7025,52.7095,74563.0
2017-01-05 15:35:00,75.97,75.99,75.93,75.97,62160.0,52.7164,52.7303,52.6886,52.7164,62160.0
2017-01-05 15:40:00,75.98,76.0,75.88,75.92,270261.0,52.7233,52.7372,52.6539,52.6817,270261.0
2017-01-05 15:45:00,75.92,75.93,75.86,75.88,64806.0,52.6817,52.6886,52.6401,52.6539,64806.0
2017-01-05 15:50:00,75.88,75.93,75.87,75.92,103035.0,52.6539,52.6886,52.647,52.6817,103035.0
2017-01-05 15:55:00,75.92,76.0,75.88,75.89,596944.0,52.6817,52.7372,52.6539,52.6609,596944.0
2017-01-06 09:30:00,76.06,76.07,75.77,75.78,199287.0,52.7789,52.7858,52.5776,52.5846,199287.0
2017-01-06 09:35:00,75.79,75.86,75.74,75.83,98124.0,52.5915,52.6401,52.5568,52.6193,98124.0
2017-01-06 09:40:00,75.83,75.89,75.78,75.8,71685.0,52.6193,52.6609,52.5846,52.5984,71685.0
2017-01-06 09:45:00,75.79,75.8,75.71,75.74,130699.0,52.5915,52.5984,52.536,52.5568,130699.0
2017-01-06 09:50:00,75.74,75.82,75.69,75.71,86564.0,52.5568,52.6123,52.5221,52.536,86564.0
2017-01-06 09:55:00,75.71,75.83,75.7,75.75,54895.0,52.536,52.6193,52.529,52.5637,54895.0
2017-01-06 10:00:00,75.74,75.75,75.64,75.7,86268.0,52.5568,52.5637,52.4874,52.529,86268.0
2017-01-06 10:05:00,75.7,75.81,75.7,75.79,53791.0,52.529,52.6054,52.529,52.5915,53791.0
2017-01-06 10:10:00,75.77,75.82,75.74,75.78,41075.0,52.5776,52.6123,52.5568,52.5846,41075.0
2017-01-06 10:15:00,75.77,75.8,75.67,75.68,54922.0,52.5776,52.5984,52.5082,52.5152,54922.0
2017-01-06 10:20:00,75.68,75.74,75.56,75.57,393172.0,52.5152,52.5568,52.4319,52.4388,393172.0
2017-01-06 10:25:00,75.57,75.6,75.49,75.5,376817.0,52.4388,52.4597,52.3833,52.3903,376817.0
2017-01-06 10:30:00,75.5,75.54,75.42,75.43,167590.0,52.3903,52.418,52.3347,52.3417,167590.0
2017-01-06 10:35:00,75.44,75.47,75.39,75.43,86995.0,52.3486,52.3694,52.3139,52.3417,86995.0
2017-01-06 10:40:00,75.43,75.49,75.42,75.49,44994.0,52.3417,52.3833,52.3347,52.3833,44994.0
2017-01-06 10:45:00,75.48,75.6,75.47,75.6,33145.0,52.3764,52.4597,52.3694,52.4597,33145.0
2017-01-06 10:50:00,75.6,75.69,75.56,75.68,66496.0,52.4597,52.5221,52.4319,52.5152,66496.0
2017-01-06 10:55:00,75.68,75.73,75.63,75.64,35595.0,52.5152,52.5499,52.4805,52.4874,35595.0
2017-01-06 11:00:00,75.64,75.68,75.6,75.61,201813.0,52.4874,52.5152,52.4597,52.4666,201813.0
2017-01-06 11:05:00,75.61,75.62,75.52,75.55,83179.0,52.4666,52.4735,52.4041,52.425,83179.0
2017-01-06 11:10:00,75.54,75.65,75.51,75.65,63946.0,52.418,52.4943,52.3972,52.4943,63946.0
2017-01-06 11:15:00,75.65,75.69,75.63,75.64,47820.0,52.4943,52.5221,52.4805,52.4874,47820.0
2017-01-06 11:20:00,75.64,75.7,75.63,75.66,50055.0,52.4874,52.529,52.4805,52.5013,50055.0
2017-01-06 11:25:00,75.67,75.85,75.67,75.85,60786.0,52.5082,52.6331,52.5082,52.6331,60786.0
2017-01-06 11:30:00,75.87,75.95,75.86,75.95,193977.0,52.647,52.7025,52.6401,52.7025,193977.0
2017-01-06 11:35:00,75.95,76.02,75.9,76.0,45221.0,52.7025,52.7511,52.6678,52.7372,45221.0
2017-01-06 11:40:00,76.01,76.04,75.99,76.03,47542.0,52.7442,52.765,52.7303,52.758,47542.0
2017-01-06 11:45:00,76.03,76.05,76.0,76.0,41905.0,52.758,52.7719,52.7372,52.7372,41905.0
2017-01-06 11:50:00,76.01,76.05,75.99,76.01,40155.0,52.7442,52.7719,52.7303,52.7442,40155.0
2017-01-06 11:55:00,76.01,76.07,76.0,76.0,72662.0,52.7442,52.7858,52.7372,52.7372,72662.0
2017-01-06 12:00:00,76.0,76.02,75.95,75.95,221150.0,52.7372,52.7511,52.7025,52.7025,221150.0
2017-01-06 12:05:00,75.96,75.97,75.89,75.9,177797.0,52.7095,52.7164,52.6609,52.6678,177797.0
2017-01-06 12:10:00,75.89,75.93,75.85,75.92,105629.0,52.6609,52.6886,52.6331,52.6817,105629.0
2017-01-06 12:15:00,75.93,75.97,75.93,75.95,49220.0,52.6886,52.7164,52.6886,52.7025,49220.0
2017-01-06 12:20:00,75.96,76.04,75.96,76.04,68515.0,52.7095,52.765,52.7095,52.765,68515.0
2017-01-06 12:25:00,76.03,76.05,75.97,76.02,43930.0,52.758,52.7719,52.7164,52.7511,43930.0
2017-01-06 12:30:00,76.01,76.13,76.01,76.1,69364.0,52.7442,52.8274,52.7442,52.8066,69364.0
2017-01-06 12:35:00,76.11,76.15,76.06,76.08,51122.0,52.8135,52.8413,52.7789,52.7927,51122.0
2017-01-06 12:40:00,76.08,76.13,76.06,76.06,28581.0,52.7927,52.8274,52.7789,52.7789,28581.0
2017-01-06 12:45:00,76.06,76.07,76.03,76.04,19632.0,52.7789,52.7858,52.758,52.765,19632.0
2017-01-06 12:50:00,76.05,76.07,76.01,76.06,46975.0,52.7719,52.7858,52.7442,52.7789,46975.0
2017-01-06 12:55:00,76.06,76.07,76.03,76.04,29286.0,52.7789,52.7858,52.758,52.765,29286.0
2017-01-06 13:00:00,76.04,76.06,76.02,76.03,72246.0,52.765,52.7789,52.7511,52.758,72246.0
2017-01-06 13:05:00,76.04,76.09,76.03,76.09,55685.0,52.765,52.7997,52.758,52.7997,55685.0
2017-01-06 13:10:00,76.09,76.09,76.01,76.05,71883.0,52.7997,52.7997,52.7442,52.7719,71883.0
2017-01-06 13:15:00,76.04,76.06,76.0,76.0,47778.0,52.765,52.7789,52.7372,52.7372,47778.0
2017-01-06 13:20:00,76.0,76.04,75.99,76.01,49753.0,52.7372,52.765,52.7303,52.7442,49753.0
2017-01-06 13:25:00,76.0,76.05,75.92,75.92,183916.0,52.7372,52.7719,52.6817,52.6817,183916.0
2017-01-06 13:30:00,75.92,75.96,75.89,75.96,131643.0,52.6817,52.7095,52.6609,52.7095,131643.0
2017-01-06 13:35:00,75.95,75.96,75.9,75.95,34783.0,52.7025,52.7095,52.6678,52.7025,34783.0
2017-01-06 13:40:00,75.96,76.04,75.95,76.02,42613.0,52.7095,52.765,52.7025,52.7511,42613.0
2017-01-06 13:45:00,76.02,76.05,76.0,76.05,34179.0,52.7511,52.7719,52.7372,52.7719,34179.0
2017-01-06 13:50:00,76.05,76.07,76.0,76.04,47520.0,52.7719,52.7858,52.7372,52.765,47520.0
2017-01-06 13:55:00,76.03,76.05,76.01,76.04,19431.0,52.758,52.7719,52.7442,52.765,19431.0
2017-01-06 14:00:00,76.03,76.07,76.0,76.01,66486.0,52.758,52.7858,52.7372,52.7442,66486.0
2017-01-06 14:05:00,76.02,76.1,76.0,76.06,87535.0,52.7511,52.8066,52.7372,52.7789,87535.0
2017-01-06 14:10:00,76.05,76.1,76.04,76.09,45406.0,52.7719,52.8066,52.765,52.7997,45406.0
2017-01-06 14:15:00,76.08,76.13,76.07,76.1,48544.0,52.7927,52.8274,52.7858,52.8066,48544.0
2017-01-06 14:20:00,76.1,76.11,76.04,76.04,41880.0,52.8066,52.8135,52.765,52.765,41880.0
2017-01-06 14:25:00,76.03,76.05,75.97,75.99,44077.0,52.758,52.7719,52.7164,52.7303,44077.0
2017-01-06 14:30:00,75.99,76.01,75.95,75.99,29563.0,52.7303,52.7442,52.7025,52.7303,29563.0
2017-01-06 14:35:00,75.99,76.03,75.97,75.98,49213.0,52.7303,52.758,52.7164,52.7233,49213.0
2017-01-06 14:40:00,75.97,76.01,75.95,76.01,79645.0,52.7164,52.7442,52.7025,52.7442,79645.0
2017-01-06 14:45:00,76.0,76.03,75.99,76.02,24748.0,52.7372,52.758,52.7303,52.7511,24748.0
2017-01-06 14:50:00,76.02,76.07,76.01,76.06,56509.0,52.7511,52.7858,52.7442,52.7789,56509.0
2017-01-06 14:55:00,76.05,76.07,76.02,76.02,26436.0,52.7719,52.7858,52.7511,52.7511,26436.0
2017-01-06 15:00:00,76.02,76.07,76.01,76.06,23344.0,52.7511,52.7858,52.7442,52.7789,23344.0
2017-01-06 15:05:00,76.06,76.09,76.05,76.06,30220.0,52.7789,52.7997,52.7719,52.7789,30220.0
2017-01-06 15:10:00,76.06,76.12,76.06,76.09,28997.0,52.7789,52.8205,52.7789,52.7997,28997.0
2017-01-06 15:15:00,76.08,76.08,76.04,76.08,20677.0,52.7927,52.7927,52.765,52.7927,20677.0
2017-01-06 15:20:00,76.08,76.09,76.06,76.08,24917.0,52.7927,52.7997,52.7789,52.7927,24917.0
2017-01-06 15:25:00,76.07,76.1,76.04,76.07,57790.0,52.7858,52.8066,52.765,52.7858,57790.0
2017-01-06 15:30:00,76.06,76.09,76.04,76.06,46467.0,52.7789,52.7997,52.765,52.7789,46467.0
2017-01-06 15:35:00,76.05,76.08,76.03,76.04,162239.0,52.7719,52.7927,52.758,52.765,162239.0
2017-01-06 15:40:00,76.04,76.09,76.03,76.04,82250.0,52.765,52.7997,52.758,52.765,82250.0
2017-01-06 15:45:00,76.05,76.07,75.99,76.0,123401.0,52.7719,52.7858,52.7303,52.7372,123401.0
2017-01-06 15:50:00,75.99,76.03,75.99,76.01,140036.0,52.7303,52.758,52.7303,52.7442,140036.0
2017-01-06 15:55:00,76.01,76.02,75.88,75.91,518113.0,52.7442,52.7511,52.6539,52.6748,518113.0
2017-01-09 09:30:00,75.39,75.46,75.13,75.18,699851.0,52.3139,52.3625,52.1335,52.1682,699851.0
2017-01-09 09:35:00,75.19,75.23,75.07,75.12,429023.0,52.1751,52.2029,52.0919,52.1266,429023.0
2017-01-09 09:40:00,75.13,75.14,74.87,74.9,433791.0,52.1335,52.1405,51.9531,51.9739,433791.0
2017-01-09 09:45:00,74.91,74.95,74.83,74.87,400461.0,51.9809,52.0086,51.9253,51.9531,400461.0
2017-01-09 09:50:00,74.87,74.94,74.87,74.92,139136.0,51.9531,52.0017,51.9531,51.9878,139136.0
2017-01-09 09:55:00,74.92,75.02,74.92,75.02,211708.0,51.9878,52.0572,51.9878,52.0572,211708.0
2017-01-09 10:00:00,75.02,75.07,74.97,74.98,135032.0,52.0572,52.0919,52.0225,52.0294,135032.0
2017-01-09 10:05:00,74.98,74.99,74.91,74.95,108274.0,52.0294,52.0364,51.9809,52.0086,108274.0
2017-01-09 10:10:00,74.95,74.98,74.89,74.92,76706.0,52.0086,52.0294,51.967,51.9878,76706.0
2017-01-09 10:15:00,74.92,74.93,74.81,74.85,106204.0,51.9878,51.9947,51.9115,51.9392,106204.0
2017-01-09 10:20:00,74.84,74.88,74.81,74.86,114097.0,51.9323,51.96,51.9115,51.9462,114097.0
2017-01-09 10:25:00,74.87,74.91,74.83,74.84,150291.0,51.9531,51.9809,51.9253,51.9323,150291.0
2017-01-09 10:30:00,74.84,74.98,74.83,74.97,122351.0,51.9323,52.0294,51.9253,52.0225,122351.0
2017-01-09 10:35:00,74.97,74.99,74.92,74.95,43596.0,52.0225,52.0364,51.9878,52.0086,43596.0
2017-01-09 10:40:00,74.94,74.98,74.92,74.94,152828.0,52.0017,52.0294,51.9878,52.0017,152828.0
2017-01-09 10:45:00,74.95,75.05,74.92,75.0,92622.0,52.0086,52.078,51.9878,52.0433,92622.0
2017-01-09 10:50:00,75.0,75.12,75.0,75.11,61663.0,52.0433,52.1266,52.0433,52.1196,61663.0
2017-01-09 10:55:00,75.12,75.26,75.12,75.21,133170.0,52.1266,52.2237,52.1266,52.189,133170.0
2017-01-09 11:00:00,75.21,75.27,75.17,75.19,71484.0,52.189,52.2307,52.1613,52.1751,71484.0
2017-01-09 11:05:00,75.19,75.27,75.19,75.26,49329.0,52.1751,52.2307,52.1751,52.2237,49329.0
2017-01-09 11:10:00,75.26,75.26,75.08,75.13,115961.0,52.2237,52.2237,52.0988,52.1335,115961.0
2017-01-09 11:15:00,75.13,75.13,75.07,75.08,168316.0,52.1335,52.1335,52.0919,52.0988,168316.0
2017-01-09 11:20:00,75.09,75.1,74.98,74.98,154675.0,52.1058,52.1127,52.0294,52.0294,154675.0
2017-01-09 11:25:00,74.99,75.07,74.94,75.04,124374.0,52.0364,52.0919,52.0017,52.0711,124374.0
2017-01-09 11:30:00,75.04,75.06,74.94,74.95,126551.0,52.0711,52.0849,52.0017,52.0086,126551.0
2017-01-09 11:35:00,74.96,74.99,74.94,74.95,182410.0,52.0155,52.0364,52.0017,52.0086,182410.0
2017-01-09 11:40:00,74.95,74.95,74.84,74.84,116555.0,52.0086,52.0086,51.9323,51.9323,116555.0
2017-01-09 11:45:00,74.84,74.92,74.83,74.89,48567.0,51.9323,51.9878,51.9253,51.967,48567.0
2017-01-09 11:50:00,74.89,74.91,74.81,74.84,57103.0,51.967,51.9809,51.9115,51.9323,57103.0
2017-01-09 11:55:00,74.83,74.87,74.81,74.86,52137.0,51.9253,51.9531,51.9115,51.9462,52137.0
2017-01-09 12:00:00,74.86,74.87,74.82,74.85,38657.0,51.9462,51.9531,51.9184,51.9392,38657.0
2017-01-09 12:05:00,74.86,74.95,74.86,74.92,92774.0,51.9462,52.0086,51.9462,51.9878,92774.0
2017-01-09 12:10:00,74.92,74.97,74.89,74.9,63280.0,51.9878,52.0225,51.967,51.9739,63280.0
2017-01-09 12:15:00,74.9,74.93,74.88,74.93,35946.0,51.9739,51.9947,51.96,51.9947,35946.0
2017-01-09 12:20:00,74.92,74.97,74.91,74.97,34928.0,51.9878,52.0225,51.9809,52.0225,34928.0
2017-01-09 12:25:00,74.96,74.96,74.92,74.96,29217.0,52.0155,52.0155,51.9878,52.0155,29217.0
2017-01-09 12:30:00,74.96,74.99,74.92,74.98,32997.0,52.0155,52.0364,51.9878,52.0294,32997.0
2017-01-09 12:35:00,74.98,75.0,74.93,74.94,54351.0,52.0294,52.0433,51.9947,52.0017,54351.0
2017-01-09 12:40:00,74.94,74.98,74.94,74.97,37204.0,52.0017,52.0294,52.0017,52.0225,37204.0
2017-01-09 12:45:00,74.97,74.99,74.95,74.97,29791.0,52.0225,52.0364,52.0086,52.0225,29791.0
2017-01-09 12:50:00,74.98,75.02,74.97,75.01,41046.0,52.0294,52.0572,52.0225,52.0502,41046.0
2017-01-09 12:55:00,75.02,75.04,74.97,74.97,41539.0,52.0572,52.0711,52.0225,52.0225,41539.0
2017-01-09 13:00:00,74.98,74.98,74.94,74.96,31916.0,52.0294,52.0294,52.0017,52.0155,31916.0
2017-01-09 13:05:00,74.95,74.96,74.92,74.96,33576.0,52.0086,52.0155,51.9878,52.0155,33576.0
2017-01-09 13:10:00,74.96,74.97,74.93,74.93,43239.0,52.0155,52.0225,51.9947,51.9947,43239.0
2017-01-09 13:15:00,74.92,74.92,74.89,74.9,38499.0,51.9878,51.9878,51.967,51.9739,38499.0
2017-01-09 13:20:00,74.9,74.91,74.84,74.86,49377.0,51.9739,51.9809,51.9323,51.9462,49377.0
2017-01-09 13:25:00,74.86,74.87,74.82,74.85,46685.0,51.9462,51.9531,51.9184,51.9392,46685.0
2017-01-09 13:30:00,74.85,74.86,74.81,74.82,38367.0,51.9392,51.9462,51.9115,51.9184,38367.0
2017-01-09 13:35:00,74.82,74.84,74.81,74.84,48804.0,51.9184,51.9323,51.9115,51.9323,48804.0
2017-01-09 13:40:00,74.84,74.87,74.82,74.84,63707.0,51.9323,51.9531,51.9184,51.9323,63707.0
2017-01-09 13:45:00,74.84,74.89,74.84,74.86,107376.0,51.9323,51.967,51.9323,51.9462,107376.0
2017-01-09 13:50:00,74.85,74.86,74.8,74.83,55078.0,51.9392,51.9462,51.9045,51.9253,55078.0
2017-01-09 13:55:00,74.83,74.89,74.81,74.89,40388.0,51.9253,51.967,51.9115,51.967,40388.0
2017-01-09 14:00:00,74.89,74.89,74.82,74.86,53977.0,51.967,51.967,51.9184,51.9462,53977.0
2017-01-09 14:05:00,74.86,74.87,74.82,74.84,39790.0,51.9462,51.9531,51.9184,51.9323,39790.0
2017-01-09 14:10:00,74.84,74.84,74.77,74.8,104094.0,51.9323,51.9323,51.8837,51.9045,104094.0
2017-01-09 14:15:00,74.79,74.82,74.79,74.81,49774.0,51.8976,51.9184,51.8976,51.9115,49774.0
2017-01-09 14:20:00,74.81,74.81,74.72,74.74,79331.0,51.9115,51.9115,51.849,51.8629,79331.0
2017-01-09 14:25:00,74.74,74.76,74.68,74.72,83134.0,51.8629,51.8768,51.8213,51.849,83134.0
2017-01-09 14:30:00,74.72,74.75,74.7,74.73,79056.0,51.849,51.8698,51.8351,51.8559,79056.0
2017-01-09 14:35:00,74.73,74.79,74.7,74.71,191936.0,51.8559,51.8976,51.8351,51.8421,191936.0
2017-01-09 14:40:00,74.72,74.73,74.69,74.7,339384.0,51.849,51.8559,51.8282,51.8351,339384.0
2017-01-09 14:45:00,74.7,74.76,74.68,74.75,158416.0,51.8351,51.8768,51.8213,51.8698,158416.0
2017-01-09 14:50:00,74.76,74.8,74.75,74.77,72725.0,51.8768,51.9045,51.8698,51.8837,72725.0
2017-01-09 14:55:00,74.76,74.82,74.76,74.81,74151.0,51.8768,51.9184,51.8768,51.9115,74151.0
2017-01-09 15:00:00,74.8,74.87,74.79,74.84,150328.0,51.9045,51.9531,51.8976,51.9323,150328.0
2017-01-09 15:05:00,74.84,74.85,74.81,74.82,121669.0,51.9323,51.9392,51.9115,51.9184,121669.0
2017-01-09 15:10:00,74.82,74.83,74.78,74.8,90110.0,51.9184,51.9253,51.8906,51.9045,90110.0
2017-01-09 15:15:00,74.8,74.83,74.77,74.82,172369.0,51.9045,51.9253,51.8837,51.9184,172369.0
2017-01-09 15:20:00,74.83,74.85,74.81,74.81,78290.0,51.9253,51.9392,51.9115,51.9115,78290.0
2017-01-09 15:25:00,74.81,74.85,74.8,74.84,104437.0,51.9115,51.9392,51.9045,51.9323,104437.0
2017-01-09 15:30:00,74.85,74.89,74.84,74.89,253655.0,51.9392,51.967,51.9323,51.967,253655.0
2017-01-09 15:35:00,74.89,74.89,74.86,74.88,165764.0,51.967,51.967,51.9462,51.96,165764.0
2017-01-09 15:40:00,74.88,74.89,74.85,74.87,176328.0,51.96,51.967,51.9392,51.9531,176328.0
2017-01-09 15:45:00,74.87,74.87,74.79,74.83,222918.0,51.9531,51.9531,51.8976,51.9253,222918.0
2017-01-09 15:50:00,74.82,74.84,74.8,74.8,178856.0,51.9184,51.9323,51.9045,51.9045,178856.0
2017-01-09 15:55:00,74.8,74.81,74.76,74.78,886916.0,51.9045,51.9115,51.8768,51.8906,886916.0
2017-01-10 09:30:00,74.73,74.79,74.44,74.46,464567.0,51.8559,51.8976,51.6547,51.6686,464567.0
2017-01-10 09:35:00,74.47,74.58,74.46,74.57,252676.0,51.6755,51.7519,51.6686,51.7449,252676.0
2017-01-10 09:40:00,74.58,74.6,74.44,74.48,214140.0,51.7519,51.7657,51.6547,51.6825,214140.0
2017-01-10 09:45:00,74.48,74.52,74.43,74.52,117142.0,51.6825,51.7102,51.6478,51.7102,117142.0
2017-01-10 09:50:00,74.51,74.51,74.31,74.34,329007.0,51.7033,51.7033,51.5645,51.5853,329007.0
2017-01-10 09:55:00,74.34,74.41,74.27,74.4,95636.0,51.5853,51.6339,51.5368,51.627,95636.0
2017-01-10 10:00:00,74.4,74.53,74.38,74.53,145070.0,51.627,51.7172,51.6131,51.7172,145070.0
2017-01-10 10:05:00,74.52,74.56,74.48,74.51,81942.0,51.7102,51.738,51.6825,51.7033,81942.0
2017-01-10 10:10:00,74.51,74.52,74.4,74.4,156570.0,51.7033,51.7102,51.627,51.627,156570.0
2017-01-10 10:15:00,74.4,74.45,74.36,74.38,98251.0,51.627,51.6617,51.5992,51.6131,98251.0
2017-01-10 10:20:00,74.37,74.46,74.34,74.42,91447.0,51.6061,51.6686,51.5853,51.6408,91447.0
2017-01-10 10:25:00,74.42,74.46,74.4,74.43,57993.0,51.6408,51.6686,51.627,51.6478,57993.0
2017-01-10 10:30:00,74.44,74.62,74.43,74.6,136958.0,51.6547,51.7796,51.6478,51.7657,136958.0
2017-01-10 10:35:00,74.6,74.62,74.55,74.58,61748.0,51.7657,51.7796,51.731,51.7519,61748.0
2017-01-10 10:40:00,74.57,74.59,74.51,74.54,87360.0,51.7449,51.7588,51.7033,51.7241,87360.0
2017-01-10 10:45:00,74.54,74.6,74.53,74.56,56449.0,51.7241,51.7657,51.7172,51.738,56449.0
2017-01-10 10:50:00,74.55,74.64,74.55,74.62,92472.0,51.731,51.7935,51.731,51.7796,92472.0
2017-01-10 10:55:00,74.62,74.62,74.53,74.55,107038.0,51.7796,51.7796,51.7172,51.731,107038.0
2017-01-10 11:00:00,74.56,74.65,74.55,74.63,86123.0,51.738,51.8004,51.731,51.7866,86123.0
2017-01-10 11:05:00,74.62,74.64,74.56,74.61,60080.0,51.7796,51.7935,51.738,51.7727,60080.0
2017-01-10 11:10:00,74.62,74.66,74.58,74.65,72843.0,51.7796,51.8074,51.7519,51.8004,72843.0
2017-01-10 11:15:00,74.65,74.68,74.61,74.64,136365.0,51.8004,51.8213,51.7727,51.7935,136365.0
2017-01-10 11:20:00,74.64,74.71,74.64,74.69,76848.0,51.7935,51.8421,51.7935,51.8282,76848.0
2017-01-10 11:25:00,74.68,74.71,74.64,74.67,43872.0,51.8213,51.8421,51.7935,51.8143,43872.0
2017-01-10 11:30:00,74.66,74.73,74.66,74.71,75117.0,51.8074,51.8559,51.8074,51.8421,75117.0
2017-01-10 11:35:00,74.71,74.77,74.7,74.77,84290.0,51.8421,51.8837,51.8351,51.8837,84290.0
2017-01-10 11:40:00,74.77,74.81,74.76,74.79,71451.0,51.8837,51.9115,51.8768,51.8976,71451.0
2017-01-10 11:45:00,74.8,74.9,74.78,74.84,164674.0,51.9045,51.9739,51.8906,51.9323,164674.0
2017-01-10 11:50:00,74.83,74.84,74.79,74.81,43295.0,51.9253,51.9323,51.8976,51.9115,43295.0
2017-01-10 11:55:00,74.82,74.85,74.79,74.82,49302.0,51.9184,51.9392,51.8976,51.9184,49302.0
2017-01-10 12:00:00,74.82,74.83,74.78,74.8,51768.0,51.9184,51.9253,51.8906,51.9045,51768.0
2017-01-10 12:05:00,74.79,74.84,74.76,74.84,108236.0,51.8976,51.9323,51.8768,51.9323,108236.0
2017-01-10 12:10:00,74.83,74.88,74.79,74.86,126411.0,51.9253,51.96,51.8976,51.9462,126411.0
2017-01-10 12:15:00,74.87,74.9,74.85,74.86,156306.0,51.9531,51.9739,51.9392,51.9462,156306.0
2017-01-10 12:20:00,74.86,74.87,74.8,74.8,71699.0,51.9462,51.9531,51.9045,51.9045,71699.0
2017-01-10 12:25:00,74.8,74.83,74.79,74.8,18070.0,51.9045,51.9253,51.8976,51.9045,18070.0
2017-01-10 12:30:00,74.8,74.81,74.75,74.75,72238.0,51.9045,51.9115,51.8698,51.8698,72238.0
2017-01-10 12:35:00,74.75,74.83,74.74,74.82,40979.0,51.8698,51.9253,51.8629,51.9184,40979.0
2017-01-10 12:40:00,74.82,74.82,74.77,74.8,21535.0,51.9184,51.9184,51.8837,51.9045,21535.0
2017-01-10 12:45:00,74.8,74.8,74.72,74.74,37980.0,51.9045,51.9045,51.849,51.8629,37980.0
2017-01-10 12:50:00,74.73,74.73,74.66,74.69,47024.0,51.8559,51.8559,51.8074,51.8282,47024.0
2017-01-10 12:55:00,74.69,74.69,74.62,74.64,83867.0,51.8282,51.8282,51.7796,51.7935,83867.0
2017-01-10 13:00:00,74.64,74.68,74.63,74.66,37609.0,51.7935,51.8213,51.7866,51.8074,37609.0
2017-01-10 13:05:00,74.66,74.73,74.66,74.73,43110.0,51.8074,51.8559,51.8074,51.8559,43110.0
2017-01-10 13:10:00,74.73,74.73,74.68,74.68,34329.0,51.8559,51.8559,51.8213,51.8213,34329.0
2017-01-10 13:15:00,74.69,74.71,74.62,74.62,59622.0,51.8282,51.8421,51.7796,51.7796,59622.0
2017-01-10 13:20:00,74.62,74.63,74.57,74.58,75922.0,51.7796,51.7866,51.7449,51.7519,75922.0
2017-01-10 13:25:00,74.59,74.63,74.58,74.6,98656.0,51.7588,51.7866,51.7519,51.7657,98656.0
2017-01-10 13:30:00,74.61,74.61,74.53,74.55,35321.0,51.7727,51.7727,51.7172,51.731,35321.0
2017-01-10 13:35:00,74.55,74.56,74.47,74.47,117369.0,51.731,51.738,51.6755,51.6755,117369.0
2017-01-10 13:40:00,74.46,74.49,74.4,74.41,66798.0,51.6686,51.6894,51.627,51.6339,66798.0
2017-01-10 13:45:00,74.41,74.41,74.36,74.37,103827.0,51.6339,51.6339,51.5992,51.6061,103827.0
2017-01-10 13:50:00,74.37,74.39,74.34,74.35,105357.0,51.6061,51.62,51.5853,51.5923,105357.0
2017-01-10 13:55:00,74.35,74.37,74.29,74.31,71488.0,51.5923,51.6061,51.5506,51.5645,71488.0
2017-01-10 14:00:00,74.3,74.32,74.25,74.29,100363.0,51.5576,51.5714,51.5229,51.5506,100363.0
2017-01-10 14:05:00,74.29,74.33,74.28,74.29,28479.0,51.5506,51.5784,51.5437,51.5506,28479.0
2017-01-10 14:10:00,74.3,74.3,74.25,74.26,52349.0,51.5576,51.5576,51.5229,51.5298,52349.0
2017-01-10 14:15:00,74.25,74.27,74.22,74.25,56587.0,51.5229,51.5368,51.5021,51.5229,56587.0
2017-01-10 14:20:00,74.25,74.3,74.22,74.29,88817.0,51.5229,51.5576,51.5021,51.5506,88817.0
2017-01-10 14:25:00,74.28,74.28,74.14,74.16,90128.0,51.5437,51.5437,51.4465,51.4604,90128.0
2017-01-10 14:30:00,74.15,74.2,74.15,74.16,71219.0,51.4535,51.4882,51.4535,51.4604,71219.0
2017-01-10 14:35:00,74.15,74.23,74.15,74.23,50651.0,51.4535,51.509,51.4535,51.509,50651.0
2017-01-10 14:40:00,74.23,74.25,74.2,74.2,67896.0,51.509,51.5229,51.4882,51.4882,67896.0
2017-01-10 14:45:00,74.21,74.22,74.17,74.18,57197.0,51.4951,51.5021,51.4674,51.4743,57197.0
2017-01-10 14:50:00,74.18,74.21,74.17,74.18,51949.0,51.4743,51.4951,51.4674,51.4743,51949.0
2017-01-10 14:55:00,74.18,74.22,74.16,74.17,34429.0,51.4743,51.5021,51.4604,51.4674,34429.0
2017-01-10 15:00:00,74.16,74.21,74.15,74.19,55420.0,51.4604,51.4951,51.4535,51.4812,55420.0
2017-01-10 15:05:00,74.19,74.26,74.18,74.25,129488.0,51.4812,51.5298,51.4743,51.5229,129488.0
2017-01-10 15:10:00,74.25,74.29,74.23,74.28,430500.0,51.5229,51.5506,51.509,51.5437,430500.0
2017-01-10 15:15:00,74.28,74.32,74.25,74.31,74714.0,51.5437,51.5714,51.5229,51.5645,74714.0
2017-01-10 15:20:00,74.31,74.35,74.29,74.3,248235.0,51.5645,51.5923,51.5506,51.5576,248235.0
2017-01-10 15:25:00,74.29,74.31,74.25,74.25,89078.0,51.5506,51.5645,51.5229,51.5229,89078.0
2017-01-10 15:30:00,74.25,74.31,74.25,74.31,109631.0,51.5229,51.5645,51.5229,51.5645,109631.0
2017-01-10 15:35:00,74.31,74.33,74.28,74.28,181856.0,51.5645,51.5784,51.5437,51.5437,181856.0
2017-01-10 15:40:00,74.28,74.29,74.2,74.2,118403.0,51.5437,51.5506,51.4882,51.4882,118403.0
2017-01-10 15:45:00,74.2,74.22,74.14,74.16,174826.0,51.4882,51.5021,51.4465,51.4604,174826.0
2017-01-10 15:50:00,74.16,74.19,74.15,74.17,179868.0,51.4604,51.4812,51.4535,51.4674,179868.0
2017-01-10 15:55:00,74.17,74.17,74.05,74.09,787529.0,51.4674,51.4674,51.3841,51.4118,787529.0
2017-01-11 09:30:00,74.37,74.37,74.1,74.15,515146.0,51.6061,51.6061,51.4188,51.4535,515146.0
2017-01-11 09:35:00,74.15,74.36,74.06,74.28,192191.0,51.4535,51.5992,51.391,51.5437,192191.0
2017-01-11 09:40:00,74.29,74.49,74.28,74.48,259190.0,51.5506,51.6894,51.5437,51.6825,259190.0
2017-01-11 09:45:00,74.48,74.57,74.39,74.51,212463.0,51.6825,51.7449,51.62,51.7033,212463.0
2017-01-11 09:50:00,74.52,74.59,74.45,74.52,311950.0,51.7102,51.7588,51.6617,51.7102,311950.0
2017-01-11 09:55:00,74.52,74.6,74.51,74.53,119438.0,51.7102,51.7657,51.7033,51.7172,119438.0
2017-01-11 10:00:00,74.53,74.55,74.49,74.49,149061.0,51.7172,51.731,51.6894,51.6894,149061.0
2017-01-11 10:05:00,74.49,74.55,74.46,74.47,85739.0,51.6894,51.731,51.6686,51.6755,85739.0
2017-01-11 10:10:00,74.47,74.54,74.42,74.45,99207.0,51.6755,51.7241,51.6408,51.6617,99207.0
2017-01-11 10:15:00,74.45,74.49,74.38,74.4,72701.0,51.6617,51.6894,51.6131,51.627,72701.0
2017-01-11 10:20:00,74.4,74.44,74.37,74.44,71883.0,51.627,51.6547,51.6061,51.6547,71883.0
2017-01-11 10:25:00,74.43,74.49,74.43,74.46,71961.0,51.6478,51.6894,51.6478,51.6686,71961.0
2017-01-11 10:30:00,74.46,74.46,74.15,74.22,592307.0,51.6686,51.6686,51.4535,51.5021,592307.0
2017-01-11 10:35:00,74.21,74.49,74.21,74.49,284549.0,51.4951,51.6894,51.4951,51.6894,284549.0
2017-01-11 10:40:00,74.49,74.6,74.47,74.51,355803.0,51.6894,51.7657,51.6755,51.7033,355803.0
2017-01-11 10:45:00,74.52,74.55,74.4,74.43,191978.0,51.7102,51.731,51.627,51.6478,191978.0
2017-01-11 10:50:00,74.44,74.51,74.36,74.48,114005.0,51.6547,51.7033,51.5992,51.6825,114005.0
2017-01-11 10:55:00,74.48,74.5,74.37,74.49,219831.0,51.6825,51.6963,51.6061,51.6894,219831.0
2017-01-11 11:00:00,74.5,74.66,74.5,74.64,172867.0,51.6963,51.8074,51.6963,51.7935,172867.0
2017-01-11 11:05:00,74.64,74.72,74.58,74.63,117424.0,51.7935,51.849,51.7519,51.7866,117424.0
2017-01-11 11:10:00,74.63,74.65,74.55,74.64,92725.0,51.7866,51.8004,51.731,51.7935,92725.0
2017-01-11 11:15:00,74.64,74.75,74.64,74.71,134248.0,51.7935,51.8698,51.7935,51.8421,134248.0
2017-01-11 11:20:00,74.72,74.77,74.62,74.62,126960.0,51.849,51.8837,51.7796,51.7796,126960.0
2017-01-11 11:25:00,74.62,74.74,74.57,74.59,173059.0,51.7796,51.8629,51.7449,51.7588,173059.0
2017-01-11 11:30:00,74.6,74.61,74.44,74.52,132421.0,51.7657,51.7727,51.6547,51.7102,132421.0
2017-01-11 11:35:00,74.52,74.52,74.38,74.48,110982.0,51.7102,51.7102,51.6131,51.6825,110982.0
2017-01-11 11:40:00,74.48,74.6,74.45,74.6,132792.0,51.6825,51.7657,51.6617,51.7657,132792.0
2017-01-11 11:45:00,74.6,74.65,74.57,74.6,109209.0,51.7657,51.8004,51.7449,51.7657,109209.0
2017-01-11 11:50:00,74.6,74.66,74.54,74.64,122850.0,51.7657,51.8074,51.7241,51.7935,122850.0
2017-01-11 11:55:00,74.65,74.86,74.64,74.83,123275.0,51.8004,51.9462,51.7935,51.9253,123275.0
2017-01-11 12:00:00,74.84,74.88,74.78,74.85,121839.0,51.9323,51.96,51.8906,51.9392,121839.0
2017-01-11 12:05:00,74.85,74.89,74.78,74.8,64652.0,51.9392,51.967,51.8906,51.9045,64652.0
2017-01-11 12:10:00,74.79,74.95,74.79,74.91,85235.0,51.8976,52.0086,51.8976,51.9809,85235.0
2017-01-11 12:15:00,74.91,74.92,74.76,74.84,96174.0,51.9809,51.9878,51.8768,51.9323,96174.0
2017-01-11 12:20:00,74.83,74.86,74.75,74.85,47871.0,51.9253,51.9462,51.8698,51.9392,47871.0
2017-01-11 12:25:00,74.85,74.9,74.81,74.9,85618.0,51.9392,51.9739,51.9115,51.9739,85618.0
2017-01-11 12:30:00,74.89,74.91,74.77,74.78,64876.0,51.967,51.9809,51.8837,51.8906,64876.0
2017-01-11 12:35:00,74.78,74.91,74.77,74.86,92952.0,51.8906,51.9809,51.8837,51.9462,92952.0
2017-01-11 12:40:00,74.86,74.87,74.71,74.77,106682.0,51.9462,51.9531,51.8421,51.8837,106682.0
2017-01-11 12:45:00,74.77,74.78,74.67,74.78,200701.0,51.8837,51.8906,51.8143,51.8906,200701.0
2017-01-11 12:50:00,74.78,74.86,74.78,74.84,195808.0,51.8906,51.9462,51.8906,51.9323,195808.0
2017-01-11 12:55:00,74.84,74.93,74.84,74.92,150669.0,51.9323,51.9947,51.9323,51.9878,150669.0
2017-01-11 13:00:00,74.91,74.98,74.91,74.96,293556.0,51.9809,52.0294,51.9809,52.0155,293556.0
2017-01-11 13:05:00,74.96,74.99,74.95,74.96,261190.0,52.0155,52.0364,52.0086,52.0155,261190.0
2017-01-11 13:10:00,74.96,74.96,74.83,74.85,200488.0,52.0155,52.0155,51.9253,51.9392,200488.0
2017-01-11 13:15:00,74.86,74.86,74.75,74.8,130204.0,51.9462,51.9462,51.8698,51.9045,130204.0
2017-01-11 13:20:00,74.8,74.88,74.78,74.84,49611.0,51.9045,51.96,51.8906,51.9323,49611.0
2017-01-11 13:25:00,74.83,74.83,74.72,74.73,233615.0,51.9253,51.9253,51.849,51.8559,233615.0
2017-01-11 13:30:00,74.73,74.78,74.71,74.77,308094.0,51.8559,51.8906,51.8421,51.8837,308094.0
2017-01-11 13:35:00,74.76,74.91,74.76,74.86,103580.0,51.8768,51.9809,51.8768,51.9462,103580.0
2017-01-11 13:40:00,74.86,74.87,74.8,74.86,270104.0,51.9462,51.9531,51.9045,51.9462,270104.0
2017-01-11 13:45:00,74.85,74.9,74.85,74.87,74492.0,51.9392,51.9739,51.9392,51.9531,74492.0
2017-01-11 13:50:00,74.87,74.9,74.86,74.89,202145.0,51.9531,51.9739,51.9462,51.967,202145.0
2017-01-11 13:55:00,74.89,75.02,74.89,75.01,245714.0,51.967,52.0572,51.967,52.0502,245714.0
2017-01-11 14:00:00,75.02,75.05,74.97,74.99,136453.0,52.0572,52.078,52.0225,52.0364,136453.0
2017-01-11 14:05:00,75.0,75.01,74.9,74.95,138426.0,52.0433,52.0502,51.9739,52.0086,138426.0
2017-01-11 14:10:00,74.93,74.98,74.89,74.95,99643.0,51.9947,52.0294,51.967,52.0086,99643.0
2017-01-11 14:15:00,74.95,74.99,74.9,74.94,133367.0,52.0086,52.0364,51.9739,52.0017,133367.0
2017-01-11 14:20:00,74.93,74.97,74.9,74.93,102724.0,51.9947,52.0225,51.9739,51.9947,102724.0
2017-01-11 14:25:00,74.93,74.96,74.84,74.87,84778.0,51.9947,52.0155,51.9323,51.9531,84778.0
2017-01-11 14:30:00,74.86,74.91,74.85,74.86,70600.0,51.9462,51.9809,51.9392,51.9462,70600.0
2017-01-11 14:35:00,74.86,74.87,74.83,74.87,178578.0,51.9462,51.9531,51.9253,51.9531,178578.0
2017-01-11 14:40:00,74.87,74.87,74.79,74.82,113976.0,51.9531,51.9531,51.8976,51.9184,113976.0
2017-01-11 14:45:00,74.82,74.84,74.76,74.77,60762.0,51.9184,51.9323,51.8768,51.8837,60762.0
2017-01-11 14:50:00,74.77,74.8,74.75,74.77,86473.0,51.8837,51.9045,51.8698,51.8837,86473.0
2017-01-11 14:55:00,74.76,74.82,74.75,74.81,56689.0,51.8768,51.9184,51.8698,51.9115,56689.0
2017-01-11 15:00:00,74.82,74.82,74.78,74.79,101884.0,51.9184,51.9184,51.8906,51.8976,101884.0
2017-01-11 15:05:00,74.79,74.8,74.72,74.74,74530.0,51.8976,51.9045,51.849,51.8629,74530.0
2017-01-11 15:10:00,74.73,74.77,74.72,74.74,70757.0,51.8559,51.8837,51.849,51.8629,70757.0
2017-01-11 15:15:00,74.74,74.78,74.73,74.77,53288.0,51.8629,51.8906,51.8559,51.8837,53288.0
2017-01-11 15:20:00,74.76,74.8,74.73,74.77,89471.0,51.8768,51.9045,51.8559,51.8837,89471.0
2017-01-11 15:25:00,74.78,74.79,74.73,74.75,67798.0,51.8906,51.8976,51.8559,51.8698,67798.0
2017-01-11 15:30:00,74.74,74.77,74.72,74.75,101020.0,51.8629,51.8837,51.849,51.8698,101020.0
2017-01-11 15:35:00,74.75,74.82,74.75,74.81,74152.0,51.8698,51.9184,51.8698,51.9115,74152.0
2017-01-11 15:40:00,74.8,74.86,74.79,74.84,98680.0,51.9045,51.9462,51.8976,51.9323,98680.0
2017-01-11 15:45:00,74.84,74.95,74.83,74.95,243161.0,51.9323,52.0086,51.9253,52.0086,243161.0
2017-01-11 15:50:00,74.94,74.95,74.9,74.95,273844.0,52.0017,52.0086,51.9739,52.0086,273844.0
2017-01-11 15:55:00,74.95,74.96,74.89,74.93,436819.0,52.0086,52.0155,51.967,51.9947,436819.0
2017-01-12 09:30:00,75.33,75.41,74.99,75.23,450167.0,52.2723,52.3278,52.0364,52.2029,450167.0
2017-01-12 09:35:00,75.23,75.25,75.09,75.15,255078.0,52.2029,52.2168,52.1058,52.1474,255078.0
2017-01-12 09:40:00,75.16,75.23,75.12,75.15,115363.0,52.1543,52.2029,52.1266,52.1474,115363.0
2017-01-12 09:45:00,75.15,75.17,74.87,74.89,213380.0,52.1474,52.1613,51.9531,51.967,213380.0
2017-01-12 09:50:00,74.9,74.96,74.85,74.87,351623.0,51.9739,52.0155,51.9392,51.9531,351623.0
2017-01-12 09:55:00,74.86,74.87,74.69,74.8,385270.0,51.9462,51.9531,51.8282,51.9045,385270.0
2017-01-12 10:00:00,74.79,74.83,74.64,74.66,551921.0,51.8976,51.9253,51.7935,51.8074,551921.0
2017-01-12 10:05:00,74.65,74.65,74.41,74.47,301841.0,51.8004,51.8004,51.6339,51.6755,301841.0
2017-01-12 10:10:00,74.47,74.56,74.45,74.54,184558.0,51.6755,51.738,51.6617,51.7241,184558.0
2017-01-12 10:15:00,74.54,74.55,74.42,74.52,149080.0,51.7241,51.731,51.6408,51.7102,149080.0
2017-01-12 10:20:00,74.52,74.62,74.45,74.62,74601.0,51.7102,51.7796,51.6617,51.7796,74601.0
2017-01-12 10:25:00,74.61,74.75,74.61,74.69,309157.0,51.7727,51.8698,51.7727,51.8282,309157.0
2017-01-12 10:30:00,74.7,74.79,74.66,74.71,223905.0,51.8351,51.8976,51.8074,51.8421,223905.0
2017-01-12 10:35:00,74.7,74.7,74.6,74.68,125853.0,51.8351,51.8351,51.7657,51.8213,125853.0
2017-01-12 10:40:00,74.67,74.76,74.67,74.73,144176.0,51.8143,51.8768,51.8143,51.8559,144176.0
2017-01-12 10:45:00,74.72,74.76,74.6,74.6,51275.0,51.849,51.8768,51.7657,51.7657,51275.0
2017-01-12 10:50:00,74.6,74.67,74.48,74.51,77998.0,51.7657,51.8143,51.6825,51.7033,77998.0
2017-01-12 10:55:00,74.5,74.5,74.35,74.41,204982.0,51.6963,51.6963,51.5923,51.6339,204982.0
2017-01-12 11:00:00,74.4,74.41,74.3,74.34,89017.0,51.627,51.6339,51.5576,51.5853,89017.0
2017-01-12 11:05:00,74.35,74.45,74.35,74.41,62875.0,51.5923,51.6617,51.5923,51.6339,62875.0
2017-01-12 11:10:00,74.41,74.53,74.38,74.53,118268.0,51.6339,51.7172,51.6131,51.7172,118268.0
2017-01-12 11:15:00,74.55,74.58,74.42,74.43,99177.0,51.731,51.7519,51.6408,51.6478,99177.0
2017-01-12 11:20:00,74.43,74.46,74.34,74.46,58672.0,51.6478,51.6686,51.5853,51.6686,58672.0
2017-01-12 11:25:00,74.46,74.52,74.44,74.49,69500.0,51.6686,51.7102,51.6547,51.6894,69500.0
2017-01-12 11:30:00,74.5,74.59,74.42,74.55,77358.0,51.6963,51.7588,51.6408,51.731,77358.0
2017-01-12 11:35:00,74.55,74.59,74.53,74.54,49427.0,51.731,51.7588,51.7172,51.7241,49427.0
2017-01-12 11:40:00,74.53,74.54,74.44,74.51,65872.0,51.7172,51.7241,51.6547,51.7033,65872.0
2017-01-12 11:45:00,74.52,74.53,74.43,74.45,81225.0,51.7102,51.7172,51.6478,51.6617,81225.0
2017-01-12 11:50:00,74.45,74.47,74.42,74.47,48166.0,51.6617,51.6755,51.6408,51.6755,48166.0
2017-01-12 11:55:00,74.46,74.48,74.41,74.45,40837.0,51.6686,51.6825,51.6339,51.6617,40837.0
2017-01-12 12:00:00,74.44,74.46,74.41,74.42,46596.0,51.6547,51.6686,51.6339,51.6408,46596.0
2017-01-12 12:05:00,74.41,74.42,74.32,74.33,93133.0,51.6339,51.6408,51.5714,51.5784,93133.0
2017-01-12 12:10:00,74.34,74.42,74.31,74.42,192008.0,51.5853,51.6408,51.5645,51.6408,192008.0
2017-01-12 12:15:00,74.42,74.48,74.38,74.47,50132.0,51.6408,51.6825,51.6131,51.6755,50132.0
2017-01-12 12:20:00,74.47,74.51,74.43,74.47,217681.0,51.6755,51.7033,51.6478,51.6755,217681.0
2017-01-12 12:25:00,74.47,74.54,74.47,74.51,57174.0,51.6755,51.7241,51.6755,51.7033,57174.0
2017-01-12 12:30:00,74.51,74.55,74.49,74.53,97270.0,51.7033,51.731,51.6894,51.7172,97270.0
2017-01-12 12:35:00,74.53,74.53,74.44,74.44,73258.0,51.7172,51.7172,51.6547,51.6547,73258.0
2017-01-12 12:40:00,74.43,74.49,74.43,74.48,42124.0,51.6478,51.6894,51.6478,51.6825,42124.0
2017-01-12 12:45:00,74.48,74.5,74.45,74.47,34713.0,51.6825,51.6963,51.6617,51.6755,34713.0
2017-01-12 12:50:00,74.46,74.48,74.43,74.46,38134.0,51.6686,51.6825,51.6478,51.6686,38134.0
2017-01-12 12:55:00,74.47,74.47,74.41,74.47,42936.0,51.6755,51.6755,51.6339,51.6755,42936.0
2017-01-12 13:00:00,74.47,74.5,74.44,74.45,60288.0,51.6755,51.6963,51.6547,51.6617,60288.0
2017-01-12 13:05:00,74.45,74.48,74.41,74.47,58257.0,51.6617,51.6825,51.6339,51.6755,58257.0
2017-01-12 13:10:00,74.47,74.53,74.47,74.5,217829.0,51.6755,51.7172,51.6755,51.6963,217829.0
2017-01-12 13:15:00,74.5,74.55,74.47,74.47,60948.0,51.6963,51.731,51.6755,51.6755,60948.0
2017-01-12 13:20:00,74.47,74.48,74.43,74.45,39865.0,51.6755,51.6825,51.6478,51.6617,39865.0
2017-01-12 13:25:00,74.46,74.56,74.43,74.56,129736.0,51.6686,51.738,51.6478,51.738,129736.0
2017-01-12 13:30:00,74.56,74.58,74.52,74.55,126751.0,51.738,51.7519,51.7102,51.731,126751.0
2017-01-12 13:35:00,74.55,74.6,74.54,74.56,65693.0,51.731,51.7657,51.7241,51.738,65693.0
2017-01-12 13:40:00,74.56,74.61,74.55,74.57,68000.0,51.738,51.7727,51.731,51.7449,68000.0
2017-01-12 13:45:00,74.57,74.64,74.57,74.61,55671.0,51.7449,51.7935,51.7449,51.7727,55671.0
2017-01-12 13:50:00,74.62,74.65,74.6,74.62,30688.0,51.7796,51.8004,51.7657,51.7796,30688.0
2017-01-12 13:55:00,74.63,74.64,74.59,74.6,25147.0,51.7866,51.7935,51.7588,51.7657,25147.0
2017-01-12 14:00:00,74.6,74.62,74.57,74.59,29084.0,51.7657,51.7796,51.7449,51.7588,29084.0
2017-01-12 14:05:00,74.59,74.6,74.5,74.59,98925.0,51.7588,51.7657,51.6963,51.7588,98925.0
2017-01-12 14:10:00,74.58,74.62,74.57,74.59,20794.0,51.7519,51.7796,51.7449,51.7588,20794.0
2017-01-12 14:15:00,74.6,74.65,74.58,74.64,57953.0,51.7657,51.8004,51.7519,51.7935,57953.0
2017-01-12 14:20:00,74.63,74.63,74.57,74.58,70392.0,51.7866,51.7866,51.7449,51.7519,70392.0
2017-01-12 14:25:00,74.58,74.69,74.58,74.69,86014.0,51.7519,51.8282,51.7519,51.8282,86014.0
2017-01-12 14:30:00,74.69,74.76,74.67,74.72,109878.0,51.8282,51.8768,51.8143,51.849,109878.0
2017-01-12 14:35:00,74.72,74.76,74.7,74.71,44921.0,51.849,51.8768,51.8351,51.8421,44921.0
2017-01-12 14:40:00,74.7,74.75,74.68,74.7,33075.0,51.8351,51.8698,51.8213,51.8351,33075.0
2017-01-12 14:45:00,74.7,74.71,74.65,74.66,64704.0,51.8351,51.8421,51.8004,51.8074,64704.0
2017-01-12 14:50:00,74.66,74.72,74.66,74.7,43307.0,51.8074,51.849,51.8074,51.8351,43307.0
2017-01-12 14:55:00,74.7,74.71,74.66,74.68,51572.0,51.8351,51.8421,51.8074,51.8213,51572.0
2017-01-12 15:00:00,74.68,74.68,74.61,74.61,46653.0,51.8213,51.8213,51.7727,51.7727,46653.0
2017-01-12 15:05:00,74.61,74.64,74.61,74.62,86406.0,51.7727,51.7935,51.7727,51.7796,86406.0
2017-01-12 15:10:00,74.62,74.62,74.58,74.6,85309.0,51.7796,51.7796,51.7519,51.7657,85309.0
2017-01-12 15:15:00,74.6,74.61,74.58,74.59,33388.0,51.7657,51.7727,51.7519,51.7588,33388.0
2017-01-12 15:20:00,74.6,74.64,74.56,74.56,69275.0,51.7657,51.7935,51.738,51.738,69275.0
2017-01-12 15:25:00,74.56,74.59,74.55,74.56,74792.0,51.738,51.7588,51.731,51.738,74792.0
2017-01-12 15:30:00,74.56,74.62,74.55,74.57,241654.0,51.738,51.7796,51.731,51.7449,241654.0
2017-01-12 15:35:00,74.58,74.63,74.55,74.6,165850.0,51.7519,51.7866,51.731,51.7657,165850.0
2017-01-12 15:40:00,74.61,74.63,74.57,74.62,105908.0,51.7727,51.7866,51.7449,51.7796,105908.0
2017-01-12 15:45:00,74.63,74.65,74.6,74.62,138172.0,51.7866,51.8004,51.7657,51.7796,138172.0
2017-01-12 15:50:00,74.62,74.64,74.57,74.59,289270.0,51.7796,51.7935,51.7449,51.7588,289270.0
2017-01-12 15:55:00,74.59,74.65,74.59,74.6,597099.0,51.7588,51.8004,51.7588,51.7657,597099.0
2017-01-13 09:30:00,74.5,74.5,74.19,74.39,401934.0,51.6963,51.6963,51.4812,51.62,401934.0
2017-01-13 09:35:00,74.39,74.41,74.26,74.3,295028.0,51.62,51.6339,51.5298,51.5576,295028.0
2017-01-13 09:40:00,74.3,74.41,74.29,74.36,242535.0,51.5576,51.6339,51.5506,51.5992,242535.0
2017-01-13 09:45:00,74.36,74.5,74.32,74.45,384959.0,51.5992,51.6963,51.5714,51.6617,384959.0
2017-01-13 09:50:00,74.44,74.47,74.36,74.38,129956.0,51.6547,51.6755,51.5992,51.6131,129956.0
2017-01-13 09:55:00,74.39,74.51,74.36,74.38,133532.0,51.62,51.7033,51.5992,51.6131,133532.0
2017-01-13 10:00:00,74.39,74.63,74.39,74.58,350717.0,51.62,51.7866,51.62,51.7519,350717.0
2017-01-13 10:05:00,74.59,74.6,74.52,74.55,159152.0,51.7588,51.7657,51.7102,51.731,159152.0
2017-01-13 10:10:00,74.56,74.59,74.51,74.54,300502.0,51.738,51.7588,51.7033,51.7241,300502.0
2017-01-13 10:15:00,74.55,74.58,74.47,74.5,159630.0,51.731,51.7519,51.6755,51.6963,159630.0
2017-01-13 10:20:00,74.49,74.49,74.39,74.44,159409.0,51.6894,51.6894,51.62,51.6547,159409.0
2017-01-13 10:25:00,74.45,74.56,74.43,74.53,80644.0,51.6617,51.738,51.6478,51.7172,80644.0
2017-01-13 10:30:00,74.53,74.62,74.53,74.57,161314.0,51.7172,51.7796,51.7172,51.7449,161314.0
2017-01-13 10:35:00,74.58,74.61,74.54,74.6,39164.0,51.7519,51.7727,51.7241,51.7657,39164.0
2017-01-13 10:40:00,74.59,74.64,74.58,74.64,33986.0,51.7588,51.7935,51.7519,51.7935,33986.0
2017-01-13 10:45:00,74.64,74.65,74.54,74.59,38833.0,51.7935,51.8004,51.7241,51.7588,38833.0
2017-01-13 10:50:00,74.59,74.65,74.56,74.65,100272.0,51.7588,51.8004,51.738,51.8004,100272.0
2017-01-13 10:55:00,74.64,74.65,74.6,74.61,126880.0,51.7935,51.8004,51.7657,51.7727,126880.0
2017-01-13 11:00:00,74.61,74.66,74.6,74.62,61447.0,51.7727,51.8074,51.7657,51.7796,61447.0
2017-01-13 11:05:00,74.63,74.63,74.59,74.61,35075.0,51.7866,51.7866,51.7588,51.7727,35075.0
2017-01-13 11:10:00,74.6,74.64,74.52,74.54,43461.0,51.7657,51.7935,51.7102,51.7241,43461.0
2017-01-13 11:15:00,74.55,74.55,74.51,74.54,64320.0,51.731,51.731,51.7033,51.7241,64320.0
2017-01-13 11:20:00,74.55,74.61,74.54,74.55,234133.0,51.731,51.7727,51.7241,51.731,234133.0
2017-01-13 11:25:00,74.55,74.57,74.52,74.56,73106.0,51.731,51.7449,51.7102,51.738,73106.0
2017-01-13 11:30:00,74.56,74.59,74.56,74.59,42971.0,51.738,51.7588,51.738,51.7588,42971.0
2017-01-13 11:35:00,74.59,74.61,74.57,74.58,38313.0,51.7588,51.7727,51.7449,51.7519,38313.0
2017-01-13 11:40:00,74.59,74.59,74.49,74.51,100167.0,51.7588,51.7588,51.6894,51.7033,100167.0
2017-01-13 11:45:00,74.5,74.5,74.46,74.46,87505.0,51.6963,51.6963,51.6686,51.6686,87505.0
2017-01-13 11:50:00,74.47,74.54,74.46,74.52,56429.0,51.6755,51.7241,51.6686,51.7102,56429.0
2017-01-13 11:55:00,74.51,74.55,74.51,74.52,18415.0,51.7033,51.731,51.7033,51.7102,18415.0
2017-01-13 12:00:00,74.53,74.54,74.51,74.54,35517.0,51.7172,51.7241,51.7033,51.7241,35517.0
2017-01-13 12:05:00,74.53,74.53,74.47,74.49,58529.0,51.7172,51.7172,51.6755,51.6894,58529.0
2017-01-13 12:10:00,74.48,74.49,74.46,74.48,35621.0,51.6825,51.6894,51.6686,51.6825,35621.0
2017-01-13 12:15:00,74.47,74.51,74.41,74.44,56983.0,51.6755,51.7033,51.6339,51.6547,56983.0
2017-01-13 12:20:00,74.44,74.48,74.44,74.46,34948.0,51.6547,51.6825,51.6547,51.6686,34948.0
2017-01-13 12:25:00,74.45,74.49,74.43,74.48,18503.0,51.6617,51.6894,51.6478,51.6825,18503.0
2017-01-13 12:30:00,74.48,74.51,74.46,74.51,56579.0,51.6825,51.7033,51.6686,51.7033,56579.0
2017-01-13 12:35:00,74.51,74.51,74.44,74.46,67061.0,51.7033,51.7033,51.6547,51.6686,67061.0
2017-01-13 12:40:00,74.47,74.51,74.46,74.48,44227.0,51.6755,51.7033,51.6686,51.6825,44227.0
2017-01-13 12:45:00,74.48,74.48,74.43,74.44,24678.0,51.6825,51.6825,51.6478,51.6547,24678.0
2017-01-13 12:50:00,74.44,74.47,74.43,74.45,16404.0,51.6547,51.6755,51.6478,51.6617,16404.0
2017-01-13 12:55:00,74.45,74.46,74.42,74.42,32304.0,51.6617,51.6686,51.6408,51.6408,32304.0
2017-01-13 13:00:00,74.42,74.46,74.42,74.46,19609.0,51.6408,51.6686,51.6408,51.6686,19609.0
2017-01-13 13:05:00,74.45,74.49,74.45,74.49,35026.0,51.6617,51.6894,51.6617,51.6894,35026.0
2017-01-13 13:10:00,74.49,74.51,74.46,74.5,30150.0,51.6894,51.7033,51.6686,51.6963,30150.0
2017-01-13 13:15:00,74.5,74.51,74.46,74.48,22068.0,51.6963,51.7033,51.6686,51.6825,22068.0
2017-01-13 13:20:00,74.47,74.5,74.46,74.47,20651.0,51.6755,51.6963,51.6686,51.6755,20651.0
2017-01-13 13:25:00,74.47,74.51,74.46,74.5,19775.0,51.6755,51.7033,51.6686,51.6963,19775.0
2017-01-13 13:30:00,74.5,74.51,74.45,74.49,27402.0,51.6963,51.7033,51.6617,51.6894,27402.0
2017-01-13 13:35:00,74.5,74.5,74.46,74.48,35692.0,51.6963,51.6963,51.6686,51.6825,35692.0
2017-01-13 13:40:00,74.48,74.49,74.44,74.46,20183.0,51.6825,51.6894,51.6547,51.6686,20183.0
2017-01-13 13:45:00,74.45,74.46,74.42,74.43,29847.0,51.6617,51.6686,51.6408,51.6478,29847.0
2017-01-13 13:50:00,74.42,74.44,74.4,74.42,52855.0,51.6408,51.6547,51.627,51.6408,52855.0
2017-01-13 13:55:00,74.42,74.47,74.42,74.45,31105.0,51.6408,51.6755,51.6408,51.6617,31105.0
2017-01-13 14:00:00,74.46,74.5,74.44,74.46,20348.0,51.6686,51.6963,51.6547,51.6686,20348.0
2017-01-13 14:05:00,74.46,74.48,74.44,74.45,24716.0,51.6686,51.6825,51.6547,51.6617,24716.0
2017-01-13 14:10:00,74.44,74.45,74.4,74.41,47759.0,51.6547,51.6617,51.627,51.6339,47759.0
2017-01-13 14:15:00,74.41,74.41,74.36,74.4,50508.0,51.6339,51.6339,51.5992,51.627,50508.0
2017-01-13 14:20:00,74.41,74.43,74.39,74.4,40088.0,51.6339,51.6478,51.62,51.627,40088.0
2017-01-13 14:25:00,74.41,74.44,74.38,74.39,57511.0,51.6339,51.6547,51.6131,51.62,57511.0
2017-01-13 14:30:00,74.39,74.44,74.39,74.43,35619.0,51.62,51.6547,51.62,51.6478,35619.0
2017-01-13 14:35:00,74.44,74.46,74.43,74.45,25931.0,51.6547,51.6686,51.6478,51.6617,25931.0
2017-01-13 14:40:00,74.44,74.47,74.42,74.45,59108.0,51.6547,51.6755,51.6408,51.6617,59108.0
2017-01-13 14:45:00,74.45,74.49,74.43,74.47,291103.0,51.6617,51.6894,51.6478,51.6755,291103.0
2017-01-13 14:50:00,74.48,74.48,74.44,74.46,157519.0,51.6825,51.6825,51.6547,51.6686,157519.0
2017-01-13 14:55:00,74.47,74.52,74.46,74.51,63637.0,51.6755,51.7102,51.6686,51.7033,63637.0
2017-01-13 15:00:00,74.51,74.51,74.45,74.47,87443.0,51.7033,51.7033,51.6617,51.6755,87443.0
2017-01-13 15:05:00,74.47,74.48,74.42,74.43,245136.0,51.6755,51.6825,51.6408,51.6478,245136.0
2017-01-13 15:10:00,74.43,74.45,74.41,74.45,71142.0,51.6478,51.6617,51.6339,51.6617,71142.0
2017-01-13 15:15:00,74.45,74.49,74.43,74.47,61891.0,51.6617,51.6894,51.6478,51.6755,61891.0
2017-01-13 15:20:00,74.47,74.5,74.47,74.48,65308.0,51.6755,51.6963,51.6755,51.6825,65308.0
2017-01-13 15:25:00,74.49,74.49,74.46,74.48,75604.0,51.6894,51.6894,51.6686,51.6825,75604.0
2017-01-13 15:30:00,74.48,74.49,74.44,74.47,239008.0,51.6825,51.6894,51.6547,51.6755,239008.0
2017-01-13 15:35:00,74.47,74.53,74.46,74.52,303628.0,51.6755,51.7172,51.6686,51.7102,303628.0
2017-01-13 15:40:00,74.51,74.56,74.51,74.53,145398.0,51.7033,51.738,51.7033,51.7172,145398.0
2017-01-13 15:45:00,74.54,74.55,74.46,74.47,211852.0,51.7241,51.731,51.6686,51.6755,211852.0
2017-01-13 15:50:00,74.47,74.48,74.42,74.43,389660.0,51.6755,51.6825,51.6408,51.6478,389660.0
2017-01-13 15:55:00,74.42,74.45,74.35,74.4,1122716.0,51.6408,51.6617,51.5923,51.627,1122716.0
2017-01-17 09:30:00,74.48,74.89,74.48,74.77,390485.0,51.6825,51.967,51.6825,51.8837,390485.0
2017-01-17 09:35:00,74.77,74.89,74.73,74.88,323670.0,51.8837,51.967,51.8559,51.96,323670.0
2017-01-17 09:40:00,74.88,74.89,74.78,74.81,216485.0,51.96,51.967,51.8906,51.9115,216485.0
2017-01-17 09:45:00,74.81,74.86,74.7,74.71,178671.0,51.9115,51.9462,51.8351,51.8421,178671.0
2017-01-17 09:50:00,74.71,74.77,74.65,74.68,199830.0,51.8421,51.8837,51.8004,51.8213,199830.0
2017-01-17 09:55:00,74.68,74.72,74.61,74.62,109304.0,51.8213,51.849,51.7727,51.7796,109304.0
2017-01-17 10:00:00,74.62,74.69,74.57,74.65,133537.0,51.7796,51.8282,51.7449,51.8004,133537.0
2017-01-17 10:05:00,74.65,74.73,74.63,74.72,98435.0,51.8004,51.8559,51.7866,51.849,98435.0
2017-01-17 10:10:00,74.72,74.77,74.65,74.74,93704.0,51.849,51.8837,51.8004,51.8629,93704.0
2017-01-17 10:15:00,74.75,74.85,74.73,74.77,72914.0,51.8698,51.9392,51.8559,51.8837,72914.0
2017-01-17 10:20:00,74.78,74.85,74.75,74.75,62451.0,51.8906,51.9392,51.8698,51.8698,62451.0
2017-01-17 10:25:00,74.76,74.81,74.73,74.73,86222.0,51.8768,51.9115,51.8559,51.8559,86222.0
2017-01-17 10:30:00,74.74,74.74,74.63,74.72,189753.0,51.8629,51.8629,51.7866,51.849,189753.0
2017-01-17 10:35:00,74.72,74.8,74.7,74.8,49631.0,51.849,51.9045,51.8351,51.9045,49631.0
2017-01-17 10:40:00,74.8,74.83,74.68,74.69,40786.0,51.9045,51.9253,51.8213,51.8282,40786.0
2017-01-17 10:45:00,74.7,74.78,74.68,74.75,109608.0,51.8351,51.8906,51.8213,51.8698,109608.0
2017-01-17 10:50:00,74.75,74.76,74.7,74.72,30932.0,51.8698,51.8768,51.8351,51.849,30932.0
2017-01-17 10:55:00,74.72,74.74,74.67,74.74,61697.0,51.849,51.8629,51.8143,51.8629,61697.0
2017-01-17 11:00:00,74.75,74.76,74.67,74.69,59441.0,51.8698,51.8768,51.8143,51.8282,59441.0
2017-01-17 11:05:00,74.69,74.72,74.65,74.66,161492.0,51.8282,51.849,51.8004,51.8074,161492.0
2017-01-17 11:10:00,74.66,74.71,74.6,74.61,84793.0,51.8074,51.8421,51.7657,51.7727,84793.0
2017-01-17 11:15:00,74.61,74.65,74.56,74.65,55643.0,51.7727,51.8004,51.738,51.8004,55643.0
2017-01-17 11:20:00,74.64,74.67,74.59,74.65,61865.0,51.7935,51.8143,51.7588,51.8004,61865.0
2017-01-17 11:25:00,74.65,74.7,74.64,74.67,35211.0,51.8004,51.8351,51.7935,51.8143,35211.0
2017-01-17 11:30:00,74.67,74.72,74.67,74.68,36079.0,51.8143,51.849,51.8143,51.8213,36079.0
2017-01-17 11:35:00,74.69,74.73,74.68,74.7,39502.0,51.8282,51.8559,51.8213,51.8351,39502.0
2017-01-17 11:40:00,74.71,74.74,74.68,74.7,88305.0,51.8421,51.8629,51.8213,51.8351,88305.0
2017-01-17 11:45:00,74.7,74.75,74.7,74.74,100334.0,51.8351,51.8698,51.8351,51.8629,100334.0
2017-01-17 11:50:00,74.73,74.76,74.7,74.73,32439.0,51.8559,51.8768,51.8351,51.8559,32439.0
2017-01-17 11:55:00,74.73,74.85,74.73,74.84,89324.0,51.8559,51.9392,51.8559,51.9323,89324.0
2017-01-17 12:00:00,74.84,74.85,74.8,74.84,41320.0,51.9323,51.9392,51.9045,51.9323,41320.0
2017-01-17 12:05:00,74.85,74.87,74.82,74.83,32533.0,51.9392,51.9531,51.9184,51.9253,32533.0
2017-01-17 12:10:00,74.84,74.86,74.8,74.85,41385.0,51.9323,51.9462,51.9045,51.9392,41385.0
2017-01-17 12:15:00,74.85,74.86,74.82,74.83,41777.0,51.9392,51.9462,51.9184,51.9253,41777.0
2017-01-17 12:20:00,74.83,74.86,74.81,74.81,36969.0,51.9253,51.9462,51.9115,51.9115,36969.0
2017-01-17 12:25:00,74.82,74.92,74.82,74.9,101289.0,51.9184,51.9878,51.9184,51.9739,101289.0
2017-01-17 12:30:00,74.91,74.92,74.87,74.9,74472.0,51.9809,51.9878,51.9531,51.9739,74472.0
2017-01-17 12:35:00,74.9,74.92,74.86,74.86,20167.0,51.9739,51.9878,51.9462,51.9462,20167.0
2017-01-17 12:40:00,74.87,74.92,74.86,74.9,33350.0,51.9531,51.9878,51.9462,51.9739,33350.0
2017-01-17 12:45:00,74.9,74.93,74.89,74.92,112809.0,51.9739,51.9947,51.967,51.9878,112809.0
2017-01-17 12:50:00,74.92,74.96,74.88,74.92,45267.0,51.9878,52.0155,51.96,51.9878,45267.0
2017-01-17 12:55:00,74.91,74.92,74.85,74.89,41592.0,51.9809,51.9878,51.9392,51.967,41592.0
2017-01-17 13:00:00,74.9,74.94,74.87,74.94,37030.0,51.9739,52.0017,51.9531,52.0017,37030.0
2017-01-17 13:05:00,74.94,74.95,74.89,74.91,115465.0,52.0017,52.0086,51.967,51.9809,115465.0
2017-01-17 13:10:00,74.91,74.94,74.9,74.9,25816.0,51.9809,52.0017,51.9739,51.9739,25816.0
2017-01-17 13:15:00,74.91,74.94,74.91,74.94,18121.0,51.9809,52.0017,51.9809,52.0017,18121.0
2017-01-17 13:20:00,74.94,74.97,74.93,74.95,43201.0,52.0017,52.0225,51.9947,52.0086,43201.0
2017-01-17 13:25:00,74.96,74.99,74.94,74.98,27142.0,52.0155,52.0364,52.0017,52.0294,27142.0
2017-01-17 13:30:00,74.99,75.0,74.97,75.0,38434.0,52.0364,52.0433,52.0225,52.0433,38434.0
2017-01-17 13:35:00,75.0,75.0,74.96,74.98,29716.0,52.0433,52.0433,52.0155,52.0294,29716.0
2017-01-17 13:40:00,74.97,75.0,74.95,75.0,30617.0,52.0225,52.0433,52.0086,52.0433,30617.0
2017-01-17 13:45:00,75.0,75.0,74.97,74.99,43087.0,52.0433,52.0433,52.0225,52.0364,43087.0
2017-01-17 13:50:00,74.99,75.01,74.98,75.0,46906.0,52.0364,52.0502,52.0294,52.0433,46906.0
2017-01-17 13:55:00,74.99,75.02,74.98,75.01,35463.0,52.0364,52.0572,52.0294,52.0502,35463.0
2017-01-17 14:00:00,75.02,75.02,74.97,74.99,27764.0,52.0572,52.0572,52.0225,52.0364,27764.0
2017-01-17 14:05:00,74.98,75.02,74.95,75.01,64661.0,52.0294,52.0572,52.0086,52.0502,64661.0
2017-01-17 14:10:00,75.0,75.0,74.95,74.97,50567.0,52.0433,52.0433,52.0086,52.0225,50567.0
2017-01-17 14:15:00,74.97,74.98,74.89,74.89,34143.0,52.0225,52.0294,51.967,51.967,34143.0
2017-01-17 14:20:00,74.89,74.91,74.84,74.85,92201.0,51.967,51.9809,51.9323,51.9392,92201.0
2017-01-17 14:25:00,74.85,74.89,74.81,74.82,120608.0,51.9392,51.967,51.9115,51.9184,120608.0
2017-01-17 14:30:00,74.83,74.84,74.75,74.76,168276.0,51.9253,51.9323,51.8698,51.8768,168276.0
2017-01-17 14:35:00,74.76,74.78,74.67,74.72,119508.0,51.8768,51.8906,51.8143,51.849,119508.0
2017-01-17 14:40:00,74.71,74.75,74.68,74.75,39958.0,51.8421,51.8698,51.8213,51.8698,39958.0
2017-01-17 14:45:00,74.75,74.8,74.74,74.77,47453.0,51.8698,51.9045,51.8629,51.8837,47453.0
2017-01-17 14:50:00,74.77,74.77,74.72,74.76,56926.0,51.8837,51.8837,51.849,51.8768,56926.0
2017-01-17 14:55:00,74.76,74.76,74.73,74.75,60756.0,51.8768,51.8768,51.8559,51.8698,60756.0
2017-01-17 15:00:00,74.75,74.75,74.68,74.72,77141.0,51.8698,51.8698,51.8213,51.849,77141.0
2017-01-17 15:05:00,74.72,74.73,74.67,74.69,368025.0,51.849,51.8559,51.8143,51.8282,368025.0
2017-01-17 15:10:00,74.69,74.74,74.69,74.71,72409.0,51.8282,51.8629,51.8282,51.8421,72409.0
2017-01-17 15:15:00,74.7,74.74,74.68,74.73,72161.0,51.8351,51.8629,51.8213,51.8559,72161.0
2017-01-17 15:20:00,74.73,74.79,74.71,74.74,74401.0,51.8559,51.8976,51.8421,51.8629,74401.0
2017-01-17 15:25:00,74.74,74.75,74.68,74.71,65778.0,51.8629,51.8698,51.8213,51.8421,65778.0
2017-01-17 15:30:00,74.71,74.77,74.68,74.75,157751.0,51.8421,51.8837,51.8213,51.8698,157751.0
2017-01-17 15:35:00,74.75,74.78,74.72,74.76,160393.0,51.8698,51.8906,51.849,51.8768,160393.0
2017-01-17 15:40:00,74.76,74.77,74.68,74.7,330009.0,51.8768,51.8837,51.8213,51.8351,330009.0
2017-01-17 15:45:00,74.7,74.72,74.69,74.72,215987.0,51.8351,51.849,51.8282,51.849,215987.0
2017-01-17 15:50:00,74.72,74.77,74.71,74.77,430740.0,51.849,51.8837,51.8421,51.8837,430740.0
2017-01-17 15:55:00,74.77,74.86,74.76,74.82,1282247.0,51.8837,51.9462,51.8768,51.9184,1282247.0
2017-01-18 09:30:00,74.43,74.62,74.34,74.43,668601.0,51.6478,51.7796,51.5853,51.6478,668601.0
2017-01-18 09:35:00,74.43,74.51,74.38,74.51,187642.0,51.6478,51.7033,51.6131,51.7033,187642.0
2017-01-18 09:40:00,74.51,74.55,74.46,74.5,176867.0,51.7033,51.731,51.6686,51.6963,176867.0
2017-01-18 09:45:00,74.51,74.56,74.48,74.53,81477.0,51.7033,51.738,51.6825,51.7172,81477.0
2017-01-18 09:50:00,74.54,74.54,74.46,74.47,116629.0,51.7241,51.7241,51.6686,51.6755,116629.0
2017-01-18 09:55:00,74.49,74.54,74.46,74.52,55904.0,51.6894,51.7241,51.6686,51.7102,55904.0
2017-01-18 10:00:00,74.53,74.61,74.53,74.61,73630.0,51.7172,51.7727,51.7172,51.7727,73630.0
2017-01-18 10:05:00,74.61,74.67,74.58,74.6,49751.0,51.7727,51.8143,51.7519,51.7657,49751.0
2017-01-18 10:10:00,74.6,74.66,74.6,74.65,56712.0,51.7657,51.8074,51.7657,51.8004,56712.0
2017-01-18 10:15:00,74.65,74.67,74.62,74.62,77498.0,51.8004,51.8143,51.7796,51.7796,77498.0
2017-01-18 10:20:00,74.62,74.63,74.55,74.55,38830.0,51.7796,51.7866,51.731,51.731,38830.0
2017-01-18 10:25:00,74.56,74.57,74.49,74.51,49425.0,51.738,51.7449,51.6894,51.7033,49425.0
2017-01-18 10:30:00,74.51,74.6,74.5,74.59,39415.0,51.7033,51.7657,51.6963,51.7588,39415.0
2017-01-18 10:35:00,74.59,74.62,74.57,74.58,26402.0,51.7588,51.7796,51.7449,51.7519,26402.0
2017-01-18 10:40:00,74.57,74.59,74.54,74.55,38740.0,51.7449,51.7588,51.7241,51.731,38740.0
2017-01-18 10:45:00,74.56,74.57,74.51,74.53,28839.0,51.738,51.7449,51.7033,51.7172,28839.0
2017-01-18 10:50:00,74.53,74.53,74.48,74.5,25548.0,51.7172,51.7172,51.6825,51.6963,25548.0
2017-01-18 10:55:00,74.51,74.53,74.45,74.53,49215.0,51.7033,51.7172,51.6617,51.7172,49215.0
2017-01-18 11:00:00,74.52,74.55,74.49,74.53,67207.0,51.7102,51.731,51.6894,51.7172,67207.0
2017-01-18 11:05:00,74.53,74.59,74.5,74.53,29442.0,51.7172,51.7588,51.6963,51.7172,29442.0
2017-01-18 11:10:00,74.52,74.62,74.49,74.62,44373.0,51.7102,51.7796,51.6894,51.7796,44373.0
2017-01-18 11:15:00,74.62,74.71,74.61,74.68,279697.0,51.7796,51.8421,51.7727,51.8213,279697.0
2017-01-18 11:20:00,74.68,74.86,74.67,74.83,134106.0,51.8213,51.9462,51.8143,51.9253,134106.0
2017-01-18 11:25:00,74.83,74.83,74.75,74.81,105522.0,51.9253,51.9253,51.8698,51.9115,105522.0
2017-01-18 11:30:00,74.8,74.84,74.76,74.8,42636.0,51.9045,51.9323,51.8768,51.9045,42636.0
2017-01-18 11:35:00,74.8,74.84,74.77,74.78,113414.0,51.9045,51.9323,51.8837,51.8906,113414.0
2017-01-18 11:40:00,74.78,74.82,74.71,74.74,99661.0,51.8906,51.9184,51.8421,51.8629,99661.0
2017-01-18 11:45:00,74.74,74.83,74.73,74.82,66308.0,51.8629,51.9253,51.8559,51.9184,66308.0
2017-01-18 11:50:00,74.82,74.85,74.79,74.85,19426.0,51.9184,51.9392,51.8976,51.9392,19426.0
2017-01-18 11:55:00,74.86,74.87,74.75,74.76,140410.0,51.9462,51.9531,51.8698,51.8768,140410.0
2017-01-18 12:00:00,74.77,74.85,74.75,74.82,27298.0,51.8837,51.9392,51.8698,51.9184,27298.0
2017-01-18 12:05:00,74.83,74.84,74.8,74.82,107300.0,51.9253,51.9323,51.9045,51.9184,107300.0
2017-01-18 12:10:00,74.82,74.86,74.79,74.79,32318.0,51.9184,51.9462,51.8976,51.8976,32318.0
2017-01-18 12:15:00,74.79,74.81,74.73,74.74,23242.0,51.8976,51.9115,51.8559,51.8629,23242.0
2017-01-18 12:20:00,74.74,74.75,74.66,74.67,29923.0,51.8629,51.8698,51.8074,51.8143,29923.0
2017-01-18 12:25:00,74.68,74.69,74.65,74.68,56513.0,51.8213,51.8282,51.8004,51.8213,56513.0
2017-01-18 12:30:00,74.68,74.68,74.63,74.67,26857.0,51.8213,51.8213,51.7866,51.8143,26857.0
2017-01-18 12:35:00,74.66,74.67,74.61,74.62,40651.0,51.8074,51.8143,51.7727,51.7796,40651.0
2017-01-18 12:40:00,74.62,74.63,74.6,74.62,71120.0,51.7796,51.7866,51.7657,51.7796,71120.0
2017-01-18 12:45:00,74.61,74.62,74.58,74.6,14332.0,51.7727,51.7796,51.7519,51.7657,14332.0
2017-01-18 12:50:00,74.59,74.59,74.54,74.56,39661.0,51.7588,51.7588,51.7241,51.738,39661.0
2017-01-18 12:55:00,74.56,74.59,74.51,74.52,60646.0,51.738,51.7588,51.7033,51.7102,60646.0
2017-01-18 13:00:00,74.51,74.56,74.51,74.53,24052.0,51.7033,51.738,51.7033,51.7172,24052.0
2017-01-18 13:05:00,74.54,74.55,74.52,74.55,20466.0,51.7241,51.731,51.7102,51.731,20466.0
2017-01-18 13:10:00,74.54,74.55,74.46,74.46,28136.0,51.7241,51.731,51.6686,51.6686,28136.0
2017-01-18 13:15:00,74.46,74.5,74.43,74.49,40989.0,51.6686,51.6963,51.6478,51.6894,40989.0
2017-01-18 13:20:00,74.49,74.49,74.44,74.45,46379.0,51.6894,51.6894,51.6547,51.6617,46379.0
2017-01-18 13:25:00,74.44,74.48,74.43,74.48,115238.0,51.6547,51.6825,51.6478,51.6825,115238.0
2017-01-18 13:30:00,74.48,74.5,74.47,74.48,35567.0,51.6825,51.6963,51.6755,51.6825,35567.0
2017-01-18 13:35:00,74.48,74.54,74.45,74.52,50379.0,51.6825,51.7241,51.6617,51.7102,50379.0
2017-01-18 13:40:00,74.52,74.55,74.49,74.54,48114.0,51.7102,51.731,51.6894,51.7241,48114.0
2017-01-18 13:45:00,74.55,74.55,74.47,74.53,27791.0,51.731,51.731,51.6755,51.7172,27791.0
2017-01-18 13:50:00,74.52,74.55,74.51,74.54,47566.0,51.7102,51.731,51.7033,51.7241,47566.0
2017-01-18 13:55:00,74.54,74.57,74.53,74.54,44005.0,51.7241,51.7449,51.7172,51.7241,44005.0
2017-01-18 14:00:00,74.55,74.57,74.51,74.52,56684.0,51.731,51.7449,51.7033,51.7102,56684.0
2017-01-18 14:05:00,74.52,74.58,74.5,74.54,158671.0,51.7102,51.7519,51.6963,51.7241,158671.0
2017-01-18 14:10:00,74.55,74.55,74.5,74.5,123682.0,51.731,51.731,51.6963,51.6963,123682.0
2017-01-18 14:15:00,74.51,74.51,74.46,74.46,111163.0,51.7033,51.7033,51.6686,51.6686,111163.0
2017-01-18 14:20:00,74.46,74.51,74.46,74.49,134304.0,51.6686,51.7033,51.6686,51.6894,134304.0
2017-01-18 14:25:00,74.49,74.5,74.44,74.46,228321.0,51.6894,51.6963,51.6547,51.6686,228321.0
2017-01-18 14:30:00,74.47,74.47,74.42,74.46,45943.0,51.6755,51.6755,51.6408,51.6686,45943.0
2017-01-18 14:35:00,74.46,74.47,74.43,74.45,37303.0,51.6686,51.6755,51.6478,51.6617,37303.0
2017-01-18 14:40:00,74.46,74.47,74.41,74.41,30828.0,51.6686,51.6755,51.6339,51.6339,30828.0
2017-01-18 14:45:00,74.42,74.46,74.4,74.4,61917.0,51.6408,51.6686,51.627,51.627,61917.0
2017-01-18 14:50:00,74.41,74.46,74.4,74.45,67266.0,51.6339,51.6686,51.627,51.6617,67266.0
2017-01-18 14:55:00,74.46,74.5,74.44,74.49,51050.0,51.6686,51.6963,51.6547,51.6894,51050.0
2017-01-18 15:00:00,74.49,74.5,74.46,74.48,184205.0,51.6894,51.6963,51.6686,51.6825,184205.0
2017-01-18 15:05:00,74.48,74.52,74.47,74.49,33682.0,51.6825,51.7102,51.6755,51.6894,33682.0
2017-01-18 15:10:00,74.48,74.52,74.47,74.51,30342.0,51.6825,51.7102,51.6755,51.7033,30342.0
2017-01-18 15:15:00,74.51,74.52,74.47,74.52,45990.0,51.7033,51.7102,51.6755,51.7102,45990.0
2017-01-18 15:20:00,74.52,74.52,74.46,74.48,55070.0,51.7102,51.7102,51.6686,51.6825,55070.0
2017-01-18 15:25:00,74.48,74.49,74.44,74.48,51655.0,51.6825,51.6894,51.6547,51.6825,51655.0
2017-01-18 15:30:00,74.48,74.49,74.43,74.47,66518.0,51.6825,51.6894,51.6478,51.6755,66518.0
2017-01-18 15:35:00,74.47,74.54,74.46,74.54,107175.0,51.6755,51.7241,51.6686,51.7241,107175.0
2017-01-18 15:40:00,74.53,74.58,74.51,74.56,281692.0,51.7172,51.7519,51.7033,51.738,281692.0
2017-01-18 15:45:00,74.56,74.62,74.56,74.59,160841.0,51.738,51.7796,51.738,51.7588,160841.0
2017-01-18 15:50:00,74.59,74.59,74.56,74.57,118412.0,51.7588,51.7588,51.738,51.7449,118412.0
2017-01-18 15:55:00,74.57,74.68,74.57,74.66,1128338.0,51.7449,51.8213,51.7449,51.8074,1128338.0
2017-01-19 09:30:00,74.67,74.7,74.52,74.68,250597.0,51.8143,51.8351,51.7102,51.8213,250597.0
2017-01-19 09:35:00,74.69,74.69,74.47,74.47,76418.0,51.8282,51.8282,51.6755,51.6755,76418.0
2017-01-19 09:40:00,74.47,74.52,74.43,74.46,82451.0,51.6755,51.7102,51.6478,51.6686,82451.0
2017-01-19 09:45:00,74.46,74.54,74.45,74.48,49406.0,51.6686,51.7241,51.6617,51.6825,49406.0
2017-01-19 09:50:00,74.48,74.5,74.46,74.47,50603.0,51.6825,51.6963,51.6686,51.6755,50603.0
2017-01-19 09:55:00,74.46,74.48,74.42,74.43,36015.0,51.6686,51.6825,51.6408,51.6478,36015.0
2017-01-19 10:00:00,74.44,74.44,74.31,74.34,57535.0,51.6547,51.6547,51.5645,51.5853,57535.0
2017-01-19 10:05:00,74.33,74.35,74.31,74.35,123297.0,51.5784,51.5923,51.5645,51.5923,123297.0
2017-01-19 10:10:00,74.35,74.36,74.31,74.32,64563.0,51.5923,51.5992,51.5645,51.5714,64563.0
2017-01-19 10:15:00,74.31,74.34,74.28,74.32,109549.0,51.5645,51.5853,51.5437,51.5714,109549.0
2017-01-19 10:20:00,74.32,74.34,74.27,74.33,64842.0,51.5714,51.5853,51.5368,51.5784,64842.0
2017-01-19 10:25:00,74.33,74.41,74.31,74.36,120371.0,51.5784,51.6339,51.5645,51.5992,120371.0
2017-01-19 10:30:00,74.36,74.42,74.35,74.39,88442.0,51.5992,51.6408,51.5923,51.62,88442.0
2017-01-19 10:35:00,74.39,74.4,74.35,74.38,100508.0,51.62,51.627,51.5923,51.6131,100508.0
2017-01-19 10:40:00,74.38,74.41,74.37,74.41,40954.0,51.6131,51.6339,51.6061,51.6339,40954.0
2017-01-19 10:45:00,74.4,74.41,74.32,74.34,61743.0,51.627,51.6339,51.5714,51.5853,61743.0
2017-01-19 10:50:00,74.34,74.35,74.25,74.3,93152.0,51.5853,51.5923,51.5229,51.5576,93152.0
2017-01-19 10:55:00,74.3,74.31,74.25,74.28,40112.0,51.5576,51.5645,51.5229,51.5437,40112.0
2017-01-19 11:00:00,74.27,74.28,74.13,74.14,352222.0,51.5368,51.5437,51.4396,51.4465,352222.0
2017-01-19 11:05:00,74.14,74.18,74.08,74.14,180449.0,51.4465,51.4743,51.4049,51.4465,180449.0
2017-01-19 11:10:00,74.14,74.25,74.11,74.25,166490.0,51.4465,51.5229,51.4257,51.5229,166490.0
2017-01-19 11:15:00,74.25,74.3,74.19,74.3,115909.0,51.5229,51.5576,51.4812,51.5576,115909.0
2017-01-19 11:20:00,74.29,74.32,74.25,74.26,38726.0,51.5506,51.5714,51.5229,51.5298,38726.0
2017-01-19 11:25:00,74.27,74.3,74.25,74.3,42147.0,51.5368,51.5576,51.5229,51.5576,42147.0
2017-01-19 11:30:00,74.3,74.31,74.24,74.26,38557.0,51.5576,51.5645,51.5159,51.5298,38557.0
2017-01-19 11:35:00,74.25,74.27,74.2,74.25,38885.0,51.5229,51.5368,51.4882,51.5229,38885.0
2017-01-19 11:40:00,74.25,74.37,74.25,74.35,96481.0,51.5229,51.6061,51.5229,51.5923,96481.0
2017-01-19 11:45:00,74.34,74.37,74.32,74.34,19638.0,51.5853,51.6061,51.5714,51.5853,19638.0
2017-01-19 11:50:00,74.34,74.38,74.31,74.32,51935.0,51.5853,51.6131,51.5645,51.5714,51935.0
2017-01-19 11:55:00,74.33,74.33,74.27,74.28,37621.0,51.5784,51.5784,51.5368,51.5437,37621.0
2017-01-19 12:00:00,74.28,74.31,74.26,74.31,18740.0,51.5437,51.5645,51.5298,51.5645,18740.0
2017-01-19 12:05:00,74.3,74.32,74.28,74.3,25330.0,51.5576,51.5714,51.5437,51.5576,25330.0
2017-01-19 12:10:00,74.31,74.32,74.28,74.3,38829.0,51.5645,51.5714,51.5437,51.5576,38829.0
2017-01-19 12:15:00,74.3,74.3,74.22,74.23,36347.0,51.5576,51.5576,51.5021,51.509,36347.0
2017-01-19 12:20:00,74.22,74.25,74.17,74.19,79723.0,51.5021,51.5229,51.4674,51.4812,79723.0
2017-01-19 12:25:00,74.2,74.24,74.19,74.24,20856.0,51.4882,51.5159,51.4812,51.5159,20856.0
2017-01-19 12:30:00,74.25,74.3,74.24,74.27,68867.0,51.5229,51.5576,51.5159,51.5368,68867.0
2017-01-19 12:35:00,74.26,74.31,74.25,74.28,35877.0,51.5298,51.5645,51.5229,51.5437,35877.0
2017-01-19 12:40:00,74.27,74.31,74.23,74.27,46840.0,51.5368,51.5645,51.509,51.5368,46840.0
2017-01-19 12:45:00,74.25,74.29,74.24,74.26,16934.0,51.5229,51.5506,51.5159,51.5298,16934.0
2017-01-19 12:50:00,74.25,74.3,74.24,74.29,27832.0,51.5229,51.5576,51.5159,51.5506,27832.0
2017-01-19 12:55:00,74.29,74.38,74.28,74.36,28677.0,51.5506,51.6131,51.5437,51.5992,28677.0
2017-01-19 13:00:00,74.35,74.4,74.34,74.4,90046.0,51.5923,51.627,51.5853,51.627,90046.0
2017-01-19 13:05:00,74.4,74.42,74.36,74.41,145345.0,51.627,51.6408,51.5992,51.6339,145345.0
2017-01-19 13:10:00,74.41,74.45,74.36,74.4,454159.0,51.6339,51.6617,51.5992,51.627,454159.0
2017-01-19 13:15:00,74.4,74.44,74.4,74.42,127355.0,51.627,51.6547,51.627,51.6408,127355.0
2017-01-19 13:20:00,74.42,74.5,74.42,74.45,241803.0,51.6408,51.6963,51.6408,51.6617,241803.0
2017-01-19 13:25:00,74.45,74.47,74.41,74.42,39100.0,51.6617,51.6755,51.6339,51.6408,39100.0
2017-01-19 13:30:00,74.43,74.48,74.41,74.48,54774.0,51.6478,51.6825,51.6339,51.6825,54774.0
2017-01-19 13:35:00,74.48,74.54,74.46,74.52,97051.0,51.6825,51.7241,51.6686,51.7102,97051.0
2017-01-19 13:40:00,74.53,74.54,74.46,74.46,54466.0,51.7172,51.7241,51.6686,51.6686,54466.0
2017-01-19 13:45:00,74.47,74.5,74.45,74.45,253430.0,51.6755,51.6963,51.6617,51.6617,253430.0
2017-01-19 13:50:00,74.45,74.48,74.4,74.41,76549.0,51.6617,51.6825,51.627,51.6339,76549.0
2017-01-19 13:55:00,74.41,74.48,74.41,74.46,254507.0,51.6339,51.6825,51.6339,51.6686,254507.0
2017-01-19 14:00:00,74.46,74.49,74.43,74.48,117686.0,51.6686,51.6894,51.6478,51.6825,117686.0
2017-01-19 14:05:00,74.48,74.48,74.26,74.27,277280.0,51.6825,51.6825,51.5298,51.5368,277280.0
2017-01-19 14:10:00,74.28,74.32,74.25,74.27,251670.0,51.5437,51.5714,51.5229,51.5368,251670.0
2017-01-19 14:15:00,74.28,74.29,74.2,74.21,97784.0,51.5437,51.5506,51.4882,51.4951,97784.0
2017-01-19 14:20:00,74.21,74.33,74.2,74.32,109164.0,51.4951,51.5784,51.4882,51.5714,109164.0
2017-01-19 14:25:00,74.32,74.32,74.25,74.27,61190.0,51.5714,51.5714,51.5229,51.5368,61190.0
2017-01-19 14:30:00,74.28,74.3,74.26,74.28,61218.0,51.5437,51.5576,51.5298,51.5437,61218.0
2017-01-19 14:35:00,74.28,74.29,74.23,74.26,27605.0,51.5437,51.5506,51.509,51.5298,27605.0
2017-01-19 14:40:00,74.26,74.32,74.23,74.32,76019.0,51.5298,51.5714,51.509,51.5714,76019.0
2017-01-19 14:45:00,74.31,74.31,74.23,74.25,44656.0,51.5645,51.5645,51.509,51.5229,44656.0
2017-01-19 14:50:00,74.23,74.25,74.22,74.23,26690.0,51.509,51.5229,51.5021,51.509,26690.0
2017-01-19 14:55:00,74.22,74.24,74.16,74.17,47344.0,51.5021,51.5159,51.4604,51.4674,47344.0
2017-01-19 15:00:00,74.16,74.16,74.11,74.14,59903.0,51.4604,51.4604,51.4257,51.4465,59903.0
2017-01-19 15:05:00,74.14,74.18,74.12,74.17,80802.0,51.4465,51.4743,51.4327,51.4674,80802.0
2017-01-19 15:10:00,74.16,74.17,74.14,74.16,51240.0,51.4604,51.4674,51.4465,51.4604,51240.0
2017-01-19 15:15:00,74.17,74.27,74.17,74.27,173273.0,51.4674,51.5368,51.4674,51.5368,173273.0
2017-01-19 15:20:00,74.27,74.29,74.25,74.29,111101.0,51.5368,51.5506,51.5229,51.5506,111101.0
2017-01-19 15:25:00,74.29,74.3,74.25,74.28,53407.0,51.5506,51.5576,51.5229,51.5437,53407.0
2017-01-19 15:30:00,74.28,74.29,74.23,74.26,358463.0,51.5437,51.5506,51.509,51.5298,358463.0
2017-01-19 15:35:00,74.25,74.26,74.22,74.23,72381.0,51.5229,51.5298,51.5021,51.509,72381.0
2017-01-19 15:40:00,74.23,74.27,74.21,74.22,157179.0,51.509,51.5368,51.4951,51.5021,157179.0
2017-01-19 15:45:00,74.22,74.25,74.19,74.21,173782.0,51.5021,51.5229,51.4812,51.4951,173782.0
2017-01-19 15:50:00,74.22,74.24,74.21,74.24,91210.0,51.5021,51.5159,51.4951,51.5159,91210.0
2017-01-19 15:55:00,74.24,74.28,74.22,74.24,500345.0,51.5159,51.5437,51.5021,51.5159,500345.0
2017-01-20 09:30:00,74.76,74.99,74.71,74.82,459601.0,51.8768,52.0364,51.8421,51.9184,459601.0
2017-01-20 09:35:00,74.83,74.98,74.82,74.9,219017.0,51.9253,52.0294,51.9184,51.9739,219017.0
2017-01-20 09:40:00,74.9,74.92,74.83,74.88,144814.0,51.9739,51.9878,51.9253,51.96,144814.0
2017-01-20 09:45:00,74.86,74.86,74.77,74.8,105374.0,51.9462,51.9462,51.8837,51.9045,105374.0
2017-01-20 09:50:00,74.8,74.86,74.79,74.8,79954.0,51.9045,51.9462,51.8976,51.9045,79954.0
2017-01-20 09:55:00,74.79,74.81,74.7,74.73,120468.0,51.8976,51.9115,51.8351,51.8559,120468.0
2017-01-20 10:00:00,74.73,74.83,74.71,74.78,236370.0,51.8559,51.9253,51.8421,51.8906,236370.0
2017-01-20 10:05:00,74.78,74.8,74.67,74.71,171448.0,51.8906,51.9045,51.8143,51.8421,171448.0
2017-01-20 10:10:00,74.71,74.78,74.7,74.72,93164.0,51.8421,51.8906,51.8351,51.849,93164.0
2017-01-20 10:15:00,74.72,74.76,74.7,74.76,69394.0,51.849,51.8768,51.8351,51.8768,69394.0
2017-01-20 10:20:00,74.75,74.78,74.72,74.77,100323.0,51.8698,51.8906,51.849,51.8837,100323.0
2017-01-20 10:25:00,74.77,74.84,74.75,74.84,90608.0,51.8837,51.9323,51.8698,51.9323,90608.0
2017-01-20 10:30:00,74.83,74.83,74.68,74.7,99508.0,51.9253,51.9253,51.8213,51.8351,99508.0
2017-01-20 10:35:00,74.71,74.76,74.69,74.7,59942.0,51.8421,51.8768,51.8282,51.8351,59942.0
2017-01-20 10:40:00,74.7,74.77,74.69,74.7,70598.0,51.8351,51.8837,51.8282,51.8351,70598.0
2017-01-20 10:45:00,74.71,74.78,74.7,74.77,73953.0,51.8421,51.8906,51.8351,51.8837,73953.0
2017-01-20 10:50:00,74.78,74.88,74.78,74.87,75283.0,51.8906,51.96,51.8906,51.9531,75283.0
2017-01-20 10:55:00,74.87,74.91,74.85,74.89,82090.0,51.9531,51.9809,51.9392,51.967,82090.0
2017-01-20 11:00:00,74.9,74.91,74.78,74.78,89993.0,51.9739,51.9809,51.8906,51.8906,89993.0
2017-01-20 11:05:00,74.78,74.81,74.74,74.76,83875.0,51.8906,51.9115,51.8629,51.8768,83875.0
2017-01-20 11:10:00,74.76,74.79,74.74,74.78,110986.0,51.8768,51.8976,51.8629,51.8906,110986.0
2017-01-20 11:15:00,74.78,74.83,74.78,74.82,43382.0,51.8906,51.9253,51.8906,51.9184,43382.0
2017-01-20 11:20:00,74.82,74.84,74.81,74.81,49452.0,51.9184,51.9323,51.9115,51.9115,49452.0
2017-01-20 11:25:00,74.82,74.83,74.81,74.81,68577.0,51.9184,51.9253,51.9115,51.9115,68577.0
2017-01-20 11:30:00,74.81,74.82,74.77,74.8,78726.0,51.9115,51.9184,51.8837,51.9045,78726.0
2017-01-20 11:35:00,74.8,74.82,74.78,74.8,50071.0,51.9045,51.9184,51.8906,51.9045,50071.0
2017-01-20 11:40:00,74.79,74.83,74.78,74.82,40284.0,51.8976,51.9253,51.8906,51.9184,40284.0
2017-01-20 11:45:00,74.82,74.84,74.79,74.79,129853.0,51.9184,51.9323,51.8976,51.8976,129853.0
2017-01-20 11:50:00,74.79,74.83,74.78,74.79,42768.0,51.8976,51.9253,51.8906,51.8976,42768.0
2017-01-20 11:55:00,74.79,74.81,74.76,74.81,36362.0,51.8976,51.9115,51.8768,51.9115,36362.0
2017-01-20 12:00:00,74.8,74.83,74.76,74.76,117351.0,51.9045,51.9253,51.8768,51.8768,117351.0
2017-01-20 12:05:00,74.75,74.76,74.57,74.7,178681.0,51.8698,51.8768,51.7449,51.8351,178681.0
2017-01-20 12:10:00,74.69,74.69,74.55,74.56,123970.0,51.8282,51.8282,51.731,51.738,123970.0
2017-01-20 12:15:00,74.56,74.7,74.49,74.68,71199.0,51.738,51.8351,51.6894,51.8213,71199.0
2017-01-20 12:20:00,74.67,74.7,74.59,74.59,65979.0,51.8143,51.8351,51.7588,51.7588,65979.0
2017-01-20 12:25:00,74.6,74.62,74.48,74.54,93606.0,51.7657,51.7796,51.6825,51.7241,93606.0
2017-01-20 12:30:00,74.53,74.57,74.41,74.56,145074.0,51.7172,51.7449,51.6339,51.738,145074.0
2017-01-20 12:35:00,74.57,74.57,74.45,74.48,119460.0,51.7449,51.7449,51.6617,51.6825,119460.0
2017-01-20 12:40:00,74.49,74.59,74.47,74.58,50364.0,51.6894,51.7588,51.6755,51.7519,50364.0
2017-01-20 12:45:00,74.58,74.6,74.51,74.52,76532.0,51.7519,51.7657,51.7033,51.7102,76532.0
2017-01-20 12:50:00,74.52,74.56,74.43,74.45,71955.0,51.7102,51.738,51.6478,51.6617,71955.0
2017-01-20 12:55:00,74.45,74.46,74.37,74.45,54837.0,51.6617,51.6686,51.6061,51.6617,54837.0
2017-01-20 13:00:00,74.45,74.45,74.34,74.35,61217.0,51.6617,51.6617,51.5853,51.5923,61217.0
2017-01-20 13:05:00,74.34,74.44,74.34,74.43,48780.0,51.5853,51.6547,51.5853,51.6478,48780.0
2017-01-20 13:10:00,74.42,74.49,74.42,74.48,42750.0,51.6408,51.6894,51.6408,51.6825,42750.0
2017-01-20 13:15:00,74.48,74.53,74.44,74.52,59478.0,51.6825,51.7172,51.6547,51.7102,59478.0
2017-01-20 13:20:00,74.51,74.6,74.5,74.59,68546.0,51.7033,51.7657,51.6963,51.7588,68546.0
2017-01-20 13:25:00,74.59,74.63,74.56,74.6,101301.0,51.7588,51.7866,51.738,51.7657,101301.0
2017-01-20 13:30:00,74.61,74.62,74.57,74.58,45076.0,51.7727,51.7796,51.7449,51.7519,45076.0
2017-01-20 13:35:00,74.58,74.58,74.51,74.55,52927.0,51.7519,51.7519,51.7033,51.731,52927.0
2017-01-20 13:40:00,74.55,74.58,74.55,74.56,29577.0,51.731,51.7519,51.731,51.738,29577.0
2017-01-20 13:45:00,74.56,74.57,74.49,74.49,62083.0,51.738,51.7449,51.6894,51.6894,62083.0
2017-01-20 13:50:00,74.5,74.51,74.45,74.49,34079.0,51.6963,51.7033,51.6617,51.6894,34079.0
2017-01-20 13:55:00,74.49,74.51,74.45,74.49,28652.0,51.6894,51.7033,51.6617,51.6894,28652.0
2017-01-20 14:00:00,74.5,74.5,74.46,74.46,47628.0,51.6963,51.6963,51.6686,51.6686,47628.0
2017-01-20 14:05:00,74.47,74.48,74.43,74.46,41685.0,51.6755,51.6825,51.6478,51.6686,41685.0
2017-01-20 14:10:00,74.46,74.47,74.42,74.43,64826.0,51.6686,51.6755,51.6408,51.6478,64826.0
2017-01-20 14:15:00,74.43,74.48,74.42,74.43,41999.0,51.6478,51.6825,51.6408,51.6478,41999.0
2017-01-20 14:20:00,74.43,74.43,74.35,74.36,66756.0,51.6478,51.6478,51.5923,51.5992,66756.0
2017-01-20 14:25:00,74.37,74.4,74.32,74.4,92002.0,51.6061,51.627,51.5714,51.627,92002.0
2017-01-20 14:30:00,74.4,74.45,74.38,74.42,54578.0,51.627,51.6617,51.6131,51.6408,54578.0
2017-01-20 14:35:00,74.41,74.41,74.34,74.35,45681.0,51.6339,51.6339,51.5853,51.5923,45681.0
2017-01-20 14:40:00,74.34,74.43,74.31,74.42,75479.0,51.5853,51.6478,51.5645,51.6408,75479.0
2017-01-20 14:45:00,74.41,74.42,74.37,74.38,67540.0,51.6339,51.6408,51.6061,51.6131,67540.0
2017-01-20 14:50:00,74.38,74.44,74.38,74.43,112678.0,51.6131,51.6547,51.6131,51.6478,112678.0
2017-01-20 14:55:00,74.44,74.45,74.39,74.4,56683.0,51.6547,51.6617,51.62,51.627,56683.0
2017-01-20 15:00:00,74.39,74.44,74.39,74.43,54745.0,51.62,51.6547,51.62,51.6478,54745.0
2017-01-20 15:05:00,74.42,74.49,74.41,74.47,88989.0,51.6408,51.6894,51.6339,51.6755,88989.0
2017-01-20 15:10:00,74.48,74.5,74.43,74.46,79248.0,51.6825,51.6963,51.6478,51.6686,79248.0
2017-01-20 15:15:00,74.45,74.47,74.39,74.42,51794.0,51.6617,51.6755,51.62,51.6408,51794.0
2017-01-20 15:20:00,74.42,74.43,74.34,74.34,45712.0,51.6408,51.6478,51.5853,51.5853,45712.0
2017-01-20 15:25:00,74.34,74.37,74.33,74.33,93323.0,51.5853,51.6061,51.5784,51.5784,93323.0
2017-01-20 15:30:00,74.33,74.36,74.29,74.36,91028.0,51.5784,51.5992,51.5506,51.5992,91028.0
2017-01-20 15:35:00,74.36,74.44,74.35,74.42,100148.0,51.5992,51.6547,51.5923,51.6408,100148.0
2017-01-20 15:40:00,74.42,74.45,74.41,74.45,214068.0,51.6408,51.6617,51.6339,51.6617,214068.0
2017-01-20 15:45:00,74.44,74.47,74.41,74.43,181910.0,51.6547,51.6755,51.6339,51.6478,181910.0
2017-01-20 15:50:00,74.44,74.46,74.42,74.44,296789.0,51.6547,51.6686,51.6408,51.6547,296789.0
2017-01-20 15:55:00,74.44,74.54,74.44,74.54,737381.0,51.6547,51.7241,51.6547,51.7241,737381.0
2017-01-23 09:30:00,74.2,74.35,74.13,74.16,277772.0,51.4882,51.5923,51.4396,51.4604,277772.0
2017-01-23 09:35:00,74.17,74.32,74.14,74.32,143426.0,51.4674,51.5714,51.4465,51.5714,143426.0
2017-01-23 09:40:00,74.33,74.35,74.17,74.21,147767.0,51.5784,51.5923,51.4674,51.4951,147767.0
2017-01-23 09:45:00,74.21,74.25,74.18,74.24,109150.0,51.4951,51.5229,51.4743,51.5159,109150.0
2017-01-23 09:50:00,74.24,74.24,74.13,74.14,88550.0,51.5159,51.5159,51.4396,51.4465,88550.0
2017-01-23 09:55:00,74.15,74.16,74.09,74.09,65407.0,51.4535,51.4604,51.4118,51.4118,65407.0
2017-01-23 10:00:00,74.09,74.14,74.07,74.12,143797.0,51.4118,51.4465,51.398,51.4327,143797.0
2017-01-23 10:05:00,74.11,74.14,74.06,74.09,102174.0,51.4257,51.4465,51.391,51.4118,102174.0
2017-01-23 10:10:00,74.09,74.12,73.97,74.0,257600.0,51.4118,51.4327,51.3286,51.3494,257600.0
2017-01-23 10:15:00,74.01,74.03,73.92,73.92,156822.0,51.3563,51.3702,51.2939,51.2939,156822.0
2017-01-23 10:20:00,73.92,74.09,73.91,74.09,127944.0,51.2939,51.4118,51.2869,51.4118,127944.0
2017-01-23 10:25:00,74.09,74.1,73.96,73.96,120258.0,51.4118,51.4188,51.3216,51.3216,120258.0
2017-01-23 10:30:00,73.97,73.97,73.83,73.87,217257.0,51.3286,51.3286,51.2314,51.2592,217257.0
2017-01-23 10:35:00,73.87,73.87,73.78,73.81,99967.0,51.2592,51.2592,51.1967,51.2176,99967.0
2017-01-23 10:40:00,73.8,73.86,73.78,73.79,96616.0,51.2106,51.2522,51.1967,51.2037,96616.0
2017-01-23 10:45:00,73.79,73.87,73.77,73.87,139301.0,51.2037,51.2592,51.1898,51.2592,139301.0
2017-01-23 10:50:00,73.87,73.88,73.8,73.84,116755.0,51.2592,51.2661,51.2106,51.2384,116755.0
2017-01-23 10:55:00,73.84,73.86,73.81,73.83,93656.0,51.2384,51.2522,51.2176,51.2314,93656.0
2017-01-23 11:00:00,73.83,73.86,73.79,73.79,278243.0,51.2314,51.2522,51.2037,51.2037,278243.0
2017-01-23 11:05:00,73.79,73.91,73.79,73.88,198884.0,51.2037,51.2869,51.2037,51.2661,198884.0
2017-01-23 11:10:00,73.89,73.93,73.83,73.83,146418.0,51.2731,51.3008,51.2314,51.2314,146418.0
2017-01-23 11:15:00,73.84,73.86,73.81,73.83,66766.0,51.2384,51.2522,51.2176,51.2314,66766.0
2017-01-23 11:20:00,73.84,73.85,73.75,73.75,91476.0,51.2384,51.2453,51.1759,51.1759,91476.0
2017-01-23 11:25:00,73.76,73.79,73.74,73.76,190658.0,51.1829,51.2037,51.169,51.1829,190658.0
2017-01-23 11:30:00,73.76,73.8,73.73,73.74,186072.0,51.1829,51.2106,51.162,51.169,186072.0
2017-01-23 11:35:00,73.75,73.79,73.7,73.72,127612.0,51.1759,51.2037,51.1412,51.1551,127612.0
2017-01-23 11:40:00,73.73,73.74,73.7,73.73,97083.0,51.162,51.169,51.1412,51.162,97083.0
2017-01-23 11:45:00,73.72,73.74,73.6,73.6,261680.0,51.1551,51.169,51.0718,51.0718,261680.0
2017-01-23 11:50:00,73.6,73.62,73.54,73.54,129527.0,51.0718,51.0857,51.0302,51.0302,129527.0
2017-01-23 11:55:00,73.55,73.61,73.54,73.59,72756.0,51.0371,51.0788,51.0302,51.0649,72756.0
2017-01-23 12:00:00,73.59,73.6,73.5,73.53,94778.0,51.0649,51.0718,51.0024,51.0233,94778.0
2017-01-23 12:05:00,73.53,73.54,73.46,73.47,75405.0,51.0233,51.0302,50.9747,50.9816,75405.0
2017-01-23 12:10:00,73.47,73.47,73.39,73.45,109783.0,50.9816,50.9816,50.9261,50.9677,109783.0
2017-01-23 12:15:00,73.45,73.53,73.4,73.5,87185.0,50.9677,51.0233,50.933,51.0024,87185.0
2017-01-23 12:20:00,73.51,73.52,73.46,73.5,68753.0,51.0094,51.0163,50.9747,51.0024,68753.0
2017-01-23 12:25:00,73.5,73.53,73.45,73.53,109188.0,51.0024,51.0233,50.9677,51.0233,109188.0
2017-01-23 12:30:00,73.53,73.56,73.5,73.53,105362.0,51.0233,51.0441,51.0024,51.0233,105362.0
2017-01-23 12:35:00,73.54,73.59,73.54,73.58,57038.0,51.0302,51.0649,51.0302,51.058,57038.0
2017-01-23 12:40:00,73.58,73.64,73.57,73.63,203529.0,51.058,51.0996,51.051,51.0926,203529.0
2017-01-23 12:45:00,73.62,73.64,73.55,73.57,85432.0,51.0857,51.0996,51.0371,51.051,85432.0
2017-01-23 12:50:00,73.57,73.61,73.56,73.59,58658.0,51.051,51.0788,51.0441,51.0649,58658.0
2017-01-23 12:55:00,73.58,73.61,73.56,73.57,43402.0,51.058,51.0788,51.0441,51.051,43402.0
2017-01-23 13:00:00,73.57,73.59,73.55,73.58,49435.0,51.051,51.0649,51.0371,51.058,49435.0
2017-01-23 13:05:00,73.58,73.62,73.56,73.6,78948.0,51.058,51.0857,51.0441,51.0718,78948.0
2017-01-23 13:10:00,73.59,73.63,73.57,73.61,85785.0,51.0649,51.0926,51.051,51.0788,85785.0
2017-01-23 13:15:00,73.61,73.63,73.57,73.6,104350.0,51.0788,51.0926,51.051,51.0718,104350.0
2017-01-23 13:20:00,73.6,73.65,73.59,73.61,154199.0,51.0718,51.1065,51.0649,51.0788,154199.0
2017-01-23 13:25:00,73.61,73.61,73.57,73.57,63778.0,51.0788,51.0788,51.051,51.051,63778.0
2017-01-23 13:30:00,73.57,73.65,73.55,73.63,86014.0,51.051,51.1065,51.0371,51.0926,86014.0
2017-01-23 13:35:00,73.63,73.78,73.63,73.78,186851.0,51.0926,51.1967,51.0926,51.1967,186851.0
2017-01-23 13:40:00,73.79,73.8,73.74,73.74,44694.0,51.2037,51.2106,51.169,51.169,44694.0
2017-01-23 13:45:00,73.73,73.74,73.61,73.71,2571185.0,51.162,51.169,51.0788,51.1482,2571185.0
2017-01-23 13:50:00,73.71,73.74,73.7,73.7,103880.0,51.1482,51.169,51.1412,51.1412,103880.0
2017-01-23 13:55:00,73.71,73.74,73.68,73.72,75748.0,51.1482,51.169,51.1273,51.1551,75748.0
2017-01-23 14:00:00,73.71,73.74,73.68,73.68,84841.0,51.1482,51.169,51.1273,51.1273,84841.0
2017-01-23 14:05:00,73.69,73.7,73.63,73.64,218144.0,51.1343,51.1412,51.0926,51.0996,218144.0
2017-01-23 14:10:00,73.64,73.7,73.63,73.69,110591.0,51.0996,51.1412,51.0926,51.1343,110591.0
2017-01-23 14:15:00,73.7,73.7,73.63,73.64,53960.0,51.1412,51.1412,51.0926,51.0996,53960.0
2017-01-23 14:20:00,73.64,73.66,73.62,73.62,55415.0,51.0996,51.1135,51.0857,51.0857,55415.0
2017-01-23 14:25:00,73.62,73.63,73.59,73.62,267741.0,51.0857,51.0926,51.0649,51.0857,267741.0
2017-01-23 14:30:00,73.63,73.69,73.62,73.63,49552.0,51.0926,51.1343,51.0857,51.0926,49552.0
2017-01-23 14:35:00,73.64,73.68,73.62,73.66,67772.0,51.0996,51.1273,51.0857,51.1135,67772.0
2017-01-23 14:40:00,73.66,73.67,73.62,73.67,112519.0,51.1135,51.1204,51.0857,51.1204,112519.0
2017-01-23 14:45:00,73.68,73.71,73.65,73.65,59135.0,51.1273,51.1482,51.1065,51.1065,59135.0
2017-01-23 14:50:00,73.65,73.69,73.63,73.67,57251.0,51.1065,51.1343,51.0926,51.1204,57251.0
2017-01-23 14:55:00,73.67,73.72,73.66,73.7,43820.0,51.1204,51.1551,51.1135,51.1412,43820.0
2017-01-23 15:00:00,73.71,73.75,73.7,73.73,74166.0,51.1482,51.1759,51.1412,51.162,74166.0
2017-01-23 15:05:00,73.73,73.74,73.67,73.67,60846.0,51.162,51.169,51.1204,51.1204,60846.0
2017-01-23 15:10:00,73.68,73.72,73.67,73.67,71424.0,51.1273,51.1551,51.1204,51.1204,71424.0
2017-01-23 15:15:00,73.68,73.7,73.66,73.68,219612.0,51.1273,51.1412,51.1135,51.1273,219612.0
2017-01-23 15:20:00,73.68,73.75,73.65,73.74,112052.0,51.1273,51.1759,51.1065,51.169,112052.0
2017-01-23 15:25:00,73.74,73.77,73.73,73.73,150372.0,51.169,51.1898,51.162,51.162,150372.0
2017-01-23 15:30:00,73.73,73.76,73.7,73.71,104286.0,51.162,51.1829,51.1412,51.1482,104286.0
2017-01-23 15:35:00,73.72,73.78,73.71,73.75,142089.0,51.1551,51.1967,51.1482,51.1759,142089.0
2017-01-23 15:40:00,73.75,73.82,73.74,73.81,281450.0,51.1759,51.2245,51.169,51.2176,281450.0
2017-01-23 15:45:00,73.81,73.81,73.76,73.77,140321.0,51.2176,51.2176,51.1829,51.1898,140321.0
2017-01-23 15:50:00,73.77,73.78,73.72,73.76,201770.0,51.1898,51.1967,51.1551,51.1829,201770.0
2017-01-23 15:55:00,73.76,73.79,73.71,73.73,781302.0,51.1829,51.2037,51.1482,51.162,781302.0
2017-01-24 09:30:00,74.04,74.12,73.97,74.11,390184.0,51.3772,51.4327,51.3286,51.4257,390184.0
2017-01-24 09:35:00,74.12,74.23,74.12,74.14,165216.0,51.4327,51.509,51.4327,51.4465,165216.0
2017-01-24 09:40:00,74.15,74.18,74.08,74.17,257272.0,51.4535,51.4743,51.4049,51.4674,257272.0
2017-01-24 09:45:00,74.18,74.23,74.08,74.08,155217.0,51.4743,51.509,51.4049,51.4049,155217.0
2017-01-24 09:50:00,74.08,74.1,74.06,74.1,57827.0,51.4049,51.4188,51.391,51.4188,57827.0
2017-01-24 09:55:00,74.1,74.15,74.07,74.14,50932.0,51.4188,51.4535,51.398,51.4465,50932.0
2017-01-24 10:00:00,74.15,74.18,74.07,74.11,225143.0,51.4535,51.4743,51.398,51.4257,225143.0
2017-01-24 10:05:00,74.1,74.11,74.01,74.03,136769.0,51.4188,51.4257,51.3563,51.3702,136769.0
2017-01-24 10:10:00,74.02,74.08,74.02,74.03,145322.0,51.3633,51.4049,51.3633,51.3702,145322.0
2017-01-24 10:15:00,74.02,74.05,73.92,73.93,139551.0,51.3633,51.3841,51.2939,51.3008,139551.0
2017-01-24 10:20:00,73.93,74.01,73.93,73.96,302628.0,51.3008,51.3563,51.3008,51.3216,302628.0
2017-01-24 10:25:00,73.96,73.97,73.9,73.95,130675.0,51.3216,51.3286,51.28,51.3147,130675.0
2017-01-24 10:30:00,73.94,73.97,73.9,73.95,28556.0,51.3078,51.3286,51.28,51.3147,28556.0
2017-01-24 10:35:00,73.95,74.05,73.95,74.03,49606.0,51.3147,51.3841,51.3147,51.3702,49606.0
2017-01-24 10:40:00,74.03,74.09,74.0,74.07,62879.0,51.3702,51.4118,51.3494,51.398,62879.0
2017-01-24 10:45:00,74.07,74.08,74.0,74.01,93740.0,51.398,51.4049,51.3494,51.3563,93740.0
2017-01-24 10:50:00,74.0,74.03,73.99,74.02,51494.0,51.3494,51.3702,51.3425,51.3633,51494.0
2017-01-24 10:55:00,74.02,74.13,74.02,74.11,55819.0,51.3633,51.4396,51.3633,51.4257,55819.0
2017-01-24 11:00:00,74.1,74.14,74.06,74.13,53121.0,51.4188,51.4465,51.391,51.4396,53121.0
2017-01-24 11:05:00,74.14,74.21,74.11,74.2,62557.0,51.4465,51.4951,51.4257,51.4882,62557.0
2017-01-24 11:10:00,74.2,74.22,74.16,74.16,81843.0,51.4882,51.5021,51.4604,51.4604,81843.0
2017-01-24 11:15:00,74.16,74.17,74.13,74.15,29092.0,51.4604,51.4674,51.4396,51.4535,29092.0
2017-01-24 11:20:00,74.16,74.21,74.15,74.2,46583.0,51.4604,51.4951,51.4535,51.4882,46583.0
2017-01-24 11:25:00,74.19,74.24,74.18,74.21,102495.0,51.4812,51.5159,51.4743,51.4951,102495.0
2017-01-24 11:30:00,74.22,74.26,74.19,74.24,44514.0,51.5021,51.5298,51.4812,51.5159,44514.0
2017-01-24 11:35:00,74.24,74.28,74.23,74.26,63897.0,51.5159,51.5437,51.509,51.5298,63897.0
2017-01-24 11:40:00,74.26,74.3,74.25,74.27,80858.0,51.5298,51.5576,51.5229,51.5368,80858.0
2017-01-24 11:45:00,74.27,74.28,74.23,74.23,52432.0,51.5368,51.5437,51.509,51.509,52432.0
2017-01-24 11:50:00,74.23,74.29,74.23,74.27,63324.0,51.509,51.5506,51.509,51.5368,63324.0
2017-01-24 11:55:00,74.26,74.28,74.24,74.27,48011.0,51.5298,51.5437,51.5159,51.5368,48011.0
2017-01-24 12:00:00,74.27,74.35,74.27,74.34,38098.0,51.5368,51.5923,51.5368,51.5853,38098.0
2017-01-24 12:05:00,74.34,74.39,74.33,74.37,44793.0,51.5853,51.62,51.5784,51.6061,44793.0
2017-01-24 12:10:00,74.38,74.52,74.37,74.51,125306.0,51.6131,51.7102,51.6061,51.7033,125306.0
2017-01-24 12:15:00,74.51,74.55,74.5,74.53,149024.0,51.7033,51.731,51.6963,51.7172,149024.0
2017-01-24 12:20:00,74.53,74.63,74.53,74.59,157562.0,51.7172,51.7866,51.7172,51.7588,157562.0
2017-01-24 12:25:00,74.59,74.59,74.52,74.53,52581.0,51.7588,51.7588,51.7102,51.7172,52581.0
2017-01-24 12:30:00,74.54,74.59,74.52,74.57,44956.0,51.7241,51.7588,51.7102,51.7449,44956.0
2017-01-24 12:35:00,74.57,74.59,74.56,74.56,60887.0,51.7449,51.7588,51.738,51.738,60887.0
2017-01-24 12:40:00,74.56,74.62,74.55,74.62,117715.0,51.738,51.7796,51.731,51.7796,117715.0
2017-01-24 12:45:00,74.62,74.65,74.58,74.65,73748.0,51.7796,51.8004,51.7519,51.8004,73748.0
2017-01-24 12:50:00,74.65,74.71,74.64,74.71,126920.0,51.8004,51.8421,51.7935,51.8421,126920.0
2017-01-24 12:55:00,74.7,74.71,74.63,74.63,68982.0,51.8351,51.8421,51.7866,51.7866,68982.0
2017-01-24 13:00:00,74.64,74.67,74.63,74.67,74837.0,51.7935,51.8143,51.7866,51.8143,74837.0
2017-01-24 13:05:00,74.67,74.75,74.66,74.72,111449.0,51.8143,51.8698,51.8074,51.849,111449.0
2017-01-24 13:10:00,74.72,74.73,74.65,74.65,88099.0,51.849,51.8559,51.8004,51.8004,88099.0
2017-01-24 13:15:00,74.64,74.67,74.61,74.63,45280.0,51.7935,51.8143,51.7727,51.7866,45280.0
2017-01-24 13:20:00,74.61,74.62,74.55,74.56,33395.0,51.7727,51.7796,51.731,51.738,33395.0
2017-01-24 13:25:00,74.56,74.61,74.53,74.6,110696.0,51.738,51.7727,51.7172,51.7657,110696.0
2017-01-24 13:30:00,74.6,74.68,74.59,74.65,37505.0,51.7657,51.8213,51.7588,51.8004,37505.0
2017-01-24 13:35:00,74.65,74.67,74.65,74.67,21925.0,51.8004,51.8143,51.8004,51.8143,21925.0
2017-01-24 13:40:00,74.67,74.74,74.66,74.72,86228.0,51.8143,51.8629,51.8074,51.849,86228.0
2017-01-24 13:45:00,74.72,74.73,74.68,74.73,49120.0,51.849,51.8559,51.8213,51.8559,49120.0
2017-01-24 13:50:00,74.74,74.75,74.71,74.71,32904.0,51.8629,51.8698,51.8421,51.8421,32904.0
2017-01-24 13:55:00,74.71,74.72,74.7,74.72,36366.0,51.8421,51.849,51.8351,51.849,36366.0
2017-01-24 14:00:00,74.71,74.74,74.7,74.74,58599.0,51.8421,51.8629,51.8351,51.8629,58599.0
2017-01-24 14:05:00,74.74,74.77,74.71,74.75,48647.0,51.8629,51.8837,51.8421,51.8698,48647.0
2017-01-24 14:10:00,74.75,74.75,74.68,74.72,40637.0,51.8698,51.8698,51.8213,51.849,40637.0
2017-01-24 14:15:00,74.73,74.79,74.73,74.77,50943.0,51.8559,51.8976,51.8559,51.8837,50943.0
2017-01-24 14:20:00,74.76,74.81,74.74,74.77,194229.0,51.8768,51.9115,51.8629,51.8837,194229.0
2017-01-24 14:25:00,74.76,74.78,74.75,74.75,208293.0,51.8768,51.8906,51.8698,51.8698,208293.0
2017-01-24 14:30:00,74.75,74.78,74.75,74.77,83029.0,51.8698,51.8906,51.8698,51.8837,83029.0
2017-01-24 14:35:00,74.78,74.78,74.72,74.73,42008.0,51.8906,51.8906,51.849,51.8559,42008.0
2017-01-24 14:40:00,74.73,74.79,74.72,74.77,63606.0,51.8559,51.8976,51.849,51.8837,63606.0
2017-01-24 14:45:00,74.77,74.81,74.75,74.76,65959.0,51.8837,51.9115,51.8698,51.8768,65959.0
2017-01-24 14:50:00,74.76,74.8,74.75,74.8,59899.0,51.8768,51.9045,51.8698,51.9045,59899.0
2017-01-24 14:55:00,74.79,74.8,74.77,74.8,108537.0,51.8976,51.9045,51.8837,51.9045,108537.0
2017-01-24 15:00:00,74.79,74.85,74.79,74.83,177651.0,51.8976,51.9392,51.8976,51.9253,177651.0
2017-01-24 15:05:00,74.83,74.85,74.81,74.85,131714.0,51.9253,51.9392,51.9115,51.9392,131714.0
2017-01-24 15:10:00,74.84,74.88,74.83,74.84,79886.0,51.9323,51.96,51.9253,51.9323,79886.0
2017-01-24 15:15:00,74.84,74.85,74.78,74.78,220220.0,51.9323,51.9392,51.8906,51.8906,220220.0
2017-01-24 15:20:00,74.78,74.8,74.72,74.73,353587.0,51.8906,51.9045,51.849,51.8559,353587.0
2017-01-24 15:25:00,74.73,74.74,74.68,74.71,185823.0,51.8559,51.8629,51.8213,51.8421,185823.0
2017-01-24 15:30:00,74.7,74.73,74.68,74.69,160670.0,51.8351,51.8559,51.8213,51.8282,160670.0
2017-01-24 15:35:00,74.68,74.72,74.68,74.7,135590.0,51.8213,51.849,51.8213,51.8351,135590.0
2017-01-24 15:40:00,74.71,74.72,74.64,74.67,325866.0,51.8421,51.849,51.7935,51.8143,325866.0
2017-01-24 15:45:00,74.67,74.68,74.64,74.64,154187.0,51.8143,51.8213,51.7935,51.7935,154187.0
2017-01-24 15:50:00,74.65,74.65,74.57,74.58,404054.0,51.8004,51.8004,51.7449,51.7519,404054.0
2017-01-24 15:55:00,74.58,74.58,74.52,74.54,1278729.0,51.7519,51.7519,51.7102,51.7241,1278729.0
2017-01-25 09:30:00,74.58,74.77,74.56,74.62,621316.0,51.7519,51.8837,51.738,51.7796,621316.0
2017-01-25 09:35:00,74.62,74.79,74.62,74.78,212134.0,51.7796,51.8976,51.7796,51.8906,212134.0
2017-01-25 09:40:00,74.78,74.82,74.71,74.8,74079.0,51.8906,51.9184,51.8421,51.9045,74079.0
2017-01-25 09:45:00,74.8,74.88,74.78,74.87,93378.0,51.9045,51.96,51.8906,51.9531,93378.0
2017-01-25 09:50:00,74.87,74.9,74.83,74.87,82711.0,51.9531,51.9739,51.9253,51.9531,82711.0
2017-01-25 09:55:00,74.87,74.98,74.85,74.97,97903.0,51.9531,52.0294,51.9392,52.0225,97903.0
2017-01-25 10:00:00,74.97,75.02,74.97,74.98,101235.0,52.0225,52.0572,52.0225,52.0294,101235.0
2017-01-25 10:05:00,74.99,74.99,74.92,74.93,74990.0,52.0364,52.0364,51.9878,51.9947,74990.0
2017-01-25 10:10:00,74.93,74.99,74.93,74.96,83702.0,51.9947,52.0364,51.9947,52.0155,83702.0
2017-01-25 10:15:00,74.96,74.98,74.92,74.95,58921.0,52.0155,52.0294,51.9878,52.0086,58921.0
2017-01-25 10:20:00,74.95,74.97,74.89,74.9,54788.0,52.0086,52.0225,51.967,51.9739,54788.0
2017-01-25 10:25:00,74.91,74.95,74.86,74.87,45371.0,51.9809,52.0086,51.9462,51.9531,45371.0
2017-01-25 10:30:00,74.86,74.86,74.7,74.78,276952.0,51.9462,51.9462,51.8351,51.8906,276952.0
2017-01-25 10:35:00,74.77,74.86,74.76,74.82,60785.0,51.8837,51.9462,51.8768,51.9184,60785.0
2017-01-25 10:40:00,74.82,75.11,74.82,75.11,299082.0,51.9184,52.1196,51.9184,52.1196,299082.0
2017-01-25 10:45:00,75.1,75.12,75.01,75.1,145554.0,52.1127,52.1266,52.0502,52.1127,145554.0
2017-01-25 10:50:00,75.11,75.18,75.09,75.15,90927.0,52.1196,52.1682,52.1058,52.1474,90927.0
2017-01-25 10:55:00,75.15,75.18,75.11,75.12,102256.0,52.1474,52.1682,52.1196,52.1266,102256.0
2017-01-25 11:00:00,75.11,75.13,75.04,75.07,84264.0,52.1196,52.1335,52.0711,52.0919,84264.0
2017-01-25 11:05:00,75.07,75.09,75.03,75.03,65778.0,52.0919,52.1058,52.0641,52.0641,65778.0
2017-01-25 11:10:00,75.03,75.05,74.96,74.96,140208.0,52.0641,52.078,52.0155,52.0155,140208.0
2017-01-25 11:15:00,74.96,75.01,74.92,74.92,145236.0,52.0155,52.0502,51.9878,51.9878,145236.0
2017-01-25 11:20:00,74.92,74.98,74.88,74.95,59676.0,51.9878,52.0294,51.96,52.0086,59676.0
2017-01-25 11:25:00,74.94,75.01,74.91,75.01,67077.0,52.0017,52.0502,51.9809,52.0502,67077.0
2017-01-25 11:30:00,75.0,75.01,74.9,74.91,53234.0,52.0433,52.0502,51.9739,51.9809,53234.0
2017-01-25 11:35:00,74.92,75.0,74.89,74.97,44769.0,51.9878,52.0433,51.967,52.0225,44769.0
2017-01-25 11:40:00,74.97,75.02,74.97,75.02,24890.0,52.0225,52.0572,52.0225,52.0572,24890.0
2017-01-25 11:45:00,75.02,75.06,74.98,74.99,66196.0,52.0572,52.0849,52.0294,52.0364,66196.0
2017-01-25 11:50:00,74.98,75.0,74.9,74.93,53884.0,52.0294,52.0433,51.9739,51.9947,53884.0
2017-01-25 11:55:00,74.94,74.98,74.92,74.98,21788.0,52.0017,52.0294,51.9878,52.0294,21788.0
2017-01-25 12:00:00,74.98,74.99,74.93,74.98,22758.0,52.0294,52.0364,51.9947,52.0294,22758.0
2017-01-25 12:05:00,74.98,75.0,74.94,74.96,32513.0,52.0294,52.0433,52.0017,52.0155,32513.0
2017-01-25 12:10:00,74.97,75.01,74.95,75.01,20647.0,52.0225,52.0502,52.0086,52.0502,20647.0
2017-01-25 12:15:00,75.01,75.01,74.9,74.94,58729.0,52.0502,52.0502,51.9739,52.0017,58729.0
2017-01-25 12:20:00,74.95,75.0,74.94,74.97,41584.0,52.0086,52.0433,52.0017,52.0225,41584.0
2017-01-25 12:25:00,74.98,75.04,74.96,74.97,52773.0,52.0294,52.0711,52.0155,52.0225,52773.0
2017-01-25 12:30:00,74.97,74.99,74.95,74.96,28099.0,52.0225,52.0364,52.0086,52.0155,28099.0
2017-01-25 12:35:00,74.96,74.99,74.94,74.94,40078.0,52.0155,52.0364,52.0017,52.0017,40078.0
2017-01-25 12:40:00,74.95,74.97,74.92,74.93,38132.0,52.0086,52.0225,51.9878,51.9947,38132.0
2017-01-25 12:45:00,74.94,74.99,74.93,74.98,123783.0,52.0017,52.0364,51.9947,52.0294,123783.0
2017-01-25 12:50:00,74.98,74.98,74.96,74.97,83328.0,52.0294,52.0294,52.0155,52.0225,83328.0
2017-01-25 12:55:00,74.98,74.98,74.94,74.97,49418.0,52.0294,52.0294,52.0017,52.0225,49418.0
2017-01-25 13:00:00,74.97,74.98,74.93,74.96,71757.0,52.0225,52.0294,51.9947,52.0155,71757.0
2017-01-25 13:05:00,74.96,74.97,74.93,74.95,119051.0,52.0155,52.0225,51.9947,52.0086,119051.0
2017-01-25 13:10:00,74.95,74.98,74.94,74.96,116403.0,52.0086,52.0294,52.0017,52.0155,116403.0
2017-01-25 13:15:00,74.95,74.96,74.93,74.96,78563.0,52.0086,52.0155,51.9947,52.0155,78563.0
2017-01-25 13:20:00,74.96,74.97,74.93,74.94,35091.0,52.0155,52.0225,51.9947,52.0017,35091.0
2017-01-25 13:25:00,74.94,74.96,74.92,74.93,81340.0,52.0017,52.0155,51.9878,51.9947,81340.0
2017-01-25 13:30:00,74.92,74.95,74.89,74.9,50027.0,51.9878,52.0086,51.967,51.9739,50027.0
2017-01-25 13:35:00,74.91,74.92,74.89,74.9,25065.0,51.9809,51.9878,51.967,51.9739,25065.0
2017-01-25 13:40:00,74.9,74.94,74.89,74.9,157687.0,51.9739,52.0017,51.967,51.9739,157687.0
2017-01-25 13:45:00,74.9,74.91,74.87,74.87,58344.0,51.9739,51.9809,51.9531,51.9531,58344.0
2017-01-25 13:50:00,74.87,74.92,74.85,74.92,67366.0,51.9531,51.9878,51.9392,51.9878,67366.0
2017-01-25 13:55:00,74.91,74.92,74.89,74.92,55953.0,51.9809,51.9878,51.967,51.9878,55953.0
2017-01-25 14:00:00,74.91,74.92,74.85,74.87,132237.0,51.9809,51.9878,51.9392,51.9531,132237.0
2017-01-25 14:05:00,74.88,74.89,74.85,74.88,54624.0,51.96,51.967,51.9392,51.96,54624.0
2017-01-25 14:10:00,74.88,74.88,74.84,74.86,87837.0,51.96,51.96,51.9323,51.9462,87837.0
2017-01-25 14:15:00,74.85,74.93,74.85,74.93,97103.0,51.9392,51.9947,51.9392,51.9947,97103.0
2017-01-25 14:20:00,74.94,74.97,74.93,74.95,32966.0,52.0017,52.0225,51.9947,52.0086,32966.0
2017-01-25 14:25:00,74.95,74.98,74.94,74.95,48798.0,52.0086,52.0294,52.0017,52.0086,48798.0
2017-01-25 14:30:00,74.95,74.96,74.92,74.95,29412.0,52.0086,52.0155,51.9878,52.0086,29412.0
2017-01-25 14:35:00,74.96,74.98,74.95,74.96,28878.0,52.0155,52.0294,52.0086,52.0155,28878.0
2017-01-25 14:40:00,74.95,74.97,74.9,74.91,32785.0,52.0086,52.0225,51.9739,51.9809,32785.0
2017-01-25 14:45:00,74.91,74.95,74.91,74.92,25552.0,51.9809,52.0086,51.9809,51.9878,25552.0
2017-01-25 14:50:00,74.92,74.94,74.9,74.92,16177.0,51.9878,52.0017,51.9739,51.9878,16177.0
2017-01-25 14:55:00,74.92,74.92,74.88,74.9,24871.0,51.9878,51.9878,51.96,51.9739,24871.0
2017-01-25 15:00:00,74.9,74.92,74.88,74.89,78517.0,51.9739,51.9878,51.96,51.967,78517.0
2017-01-25 15:05:00,74.89,74.9,74.81,74.83,215415.0,51.967,51.9739,51.9115,51.9253,215415.0
2017-01-25 15:10:00,74.83,74.9,74.83,74.89,110764.0,51.9253,51.9739,51.9253,51.967,110764.0
2017-01-25 15:15:00,74.89,74.9,74.8,74.83,78148.0,51.967,51.9739,51.9045,51.9253,78148.0
2017-01-25 15:20:00,74.83,74.88,74.82,74.87,62298.0,51.9253,51.96,51.9184,51.9531,62298.0
2017-01-25 15:25:00,74.87,74.93,74.85,74.92,101041.0,51.9531,51.9947,51.9392,51.9878,101041.0
2017-01-25 15:30:00,74.92,74.92,74.88,74.9,216672.0,51.9878,51.9878,51.96,51.9739,216672.0
2017-01-25 15:35:00,74.9,74.93,74.87,74.92,150518.0,51.9739,51.9947,51.9531,51.9878,150518.0
2017-01-25 15:40:00,74.92,74.98,74.87,74.96,215662.0,51.9878,52.0294,51.9531,52.0155,215662.0
2017-01-25 15:45:00,74.96,75.0,74.93,74.99,216740.0,52.0155,52.0433,51.9947,52.0364,216740.0
2017-01-25 15:50:00,74.99,75.04,74.96,74.96,280540.0,52.0364,52.0711,52.0155,52.0155,280540.0
2017-01-25 15:55:00,74.97,75.01,74.93,74.96,418799.0,52.0225,52.0502,51.9947,52.0155,418799.0
2017-01-26 09:30:00,75.19,75.31,75.06,75.25,563305.0,52.1751,52.2584,52.0849,52.2168,563305.0
2017-01-26 09:35:00,75.25,75.26,75.09,75.13,135042.0,52.2168,52.2237,52.1058,52.1335,135042.0
2017-01-26 09:40:00,75.12,75.17,75.08,75.13,145855.0,52.1266,52.1613,52.0988,52.1335,145855.0
2017-01-26 09:45:00,75.13,75.19,75.08,75.16,82610.0,52.1335,52.1751,52.0988,52.1543,82610.0
2017-01-26 09:50:00,75.17,75.21,75.08,75.13,124014.0,52.1613,52.189,52.0988,52.1335,124014.0
2017-01-26 09:55:00,75.13,75.15,75.08,75.09,63311.0,52.1335,52.1474,52.0988,52.1058,63311.0
2017-01-26 10:00:00,75.1,75.22,75.09,75.16,201843.0,52.1127,52.196,52.1058,52.1543,201843.0
2017-01-26 10:05:00,75.15,75.26,75.1,75.21,244245.0,52.1474,52.2237,52.1127,52.189,244245.0
2017-01-26 10:10:00,75.21,75.26,75.18,75.21,102268.0,52.189,52.2237,52.1682,52.189,102268.0
2017-01-26 10:15:00,75.2,75.26,75.19,75.24,71372.0,52.1821,52.2237,52.1751,52.2098,71372.0
2017-01-26 10:20:00,75.24,75.29,75.22,75.23,155629.0,52.2098,52.2445,52.196,52.2029,155629.0
2017-01-26 10:25:00,75.23,75.28,75.2,75.2,64809.0,52.2029,52.2376,52.1821,52.1821,64809.0
2017-01-26 10:30:00,75.2,75.28,75.2,75.24,90516.0,52.1821,52.2376,52.1821,52.2098,90516.0
2017-01-26 10:35:00,75.23,75.3,75.21,75.27,154167.0,52.2029,52.2515,52.189,52.2307,154167.0
2017-01-26 10:40:00,75.27,75.27,75.18,75.18,112546.0,52.2307,52.2307,52.1682,52.1682,112546.0
2017-01-26 10:45:00,75.18,75.26,75.17,75.2,58210.0,52.1682,52.2237,52.1613,52.1821,58210.0
2017-01-26 10:50:00,75.19,75.2,75.0,75.02,108308.0,52.1751,52.1821,52.0433,52.0572,108308.0
2017-01-26 10:55:00,75.03,75.12,75.03,75.11,53687.0,52.0641,52.1266,52.0641,52.1196,53687.0
2017-01-26 11:00:00,75.11,75.15,75.07,75.08,193494.0,52.1196,52.1474,52.0919,52.0988,193494.0
2017-01-26 11:05:00,75.08,75.12,75.05,75.06,39018.0,52.0988,52.1266,52.078,52.0849,39018.0
2017-01-26 11:10:00,75.06,75.08,75.03,75.04,20644.0,52.0849,52.0988,52.0641,52.0711,20644.0
2017-01-26 11:15:00,75.03,75.05,74.91,74.95,89962.0,52.0641,52.078,51.9809,52.0086,89962.0
2017-01-26 11:20:00,74.94,74.96,74.9,74.91,35543.0,52.0017,52.0155,51.9739,51.9809,35543.0
2017-01-26 11:25:00,74.92,75.02,74.9,74.97,111969.0,51.9878,52.0572,51.9739,52.0225,111969.0
2017-01-26 11:30:00,74.97,75.03,74.94,75.0,68681.0,52.0225,52.0641,52.0017,52.0433,68681.0
2017-01-26 11:35:00,75.01,75.09,75.01,75.04,46502.0,52.0502,52.1058,52.0502,52.0711,46502.0
2017-01-26 11:40:00,75.04,75.06,75.02,75.04,42289.0,52.0711,52.0849,52.0572,52.0711,42289.0
2017-01-26 11:45:00,75.04,75.11,75.03,75.07,53219.0,52.0711,52.1196,52.0641,52.0919,53219.0
2017-01-26 11:50:00,75.06,75.07,75.03,75.07,100090.0,52.0849,52.0919,52.0641,52.0919,100090.0
2017-01-26 11:55:00,75.07,75.07,75.0,75.01,48702.0,52.0919,52.0919,52.0433,52.0502,48702.0
2017-01-26 12:00:00,75.01,75.02,74.96,74.97,40180.0,52.0502,52.0572,52.0155,52.0225,40180.0
2017-01-26 12:05:00,74.98,75.06,74.98,75.06,37343.0,52.0294,52.0849,52.0294,52.0849,37343.0
2017-01-26 12:10:00,75.07,75.07,75.01,75.02,36552.0,52.0919,52.0919,52.0502,52.0572,36552.0
2017-01-26 12:15:00,75.02,75.07,75.02,75.06,48131.0,52.0572,52.0919,52.0572,52.0849,48131.0
2017-01-26 12:20:00,75.07,75.07,75.03,75.05,20872.0,52.0919,52.0919,52.0641,52.078,20872.0
2017-01-26 12:25:00,75.05,75.05,75.0,75.02,39214.0,52.078,52.078,52.0433,52.0572,39214.0
2017-01-26 12:30:00,75.01,75.03,74.98,74.98,48850.0,52.0502,52.0641,52.0294,52.0294,48850.0
2017-01-26 12:35:00,74.98,74.99,74.95,74.98,83377.0,52.0294,52.0364,52.0086,52.0294,83377.0
2017-01-26 12:40:00,74.97,74.98,74.94,74.97,39075.0,52.0225,52.0294,52.0017,52.0225,39075.0
2017-01-26 12:45:00,74.97,74.98,74.94,74.98,16411.0,52.0225,52.0294,52.0017,52.0294,16411.0
2017-01-26 12:50:00,74.97,75.07,74.97,75.07,57054.0,52.0225,52.0919,52.0225,52.0919,57054.0
2017-01-26 12:55:00,75.07,75.08,75.04,75.06,30114.0,52.0919,52.0988,52.0711,52.0849,30114.0
2017-01-26 13:00:00,75.07,75.08,75.03,75.06,19467.0,52.0919,52.0988,52.0641,52.0849,19467.0
2017-01-26 13:05:00,75.06,75.07,75.04,75.04,21708.0,52.0849,52.0919,52.0711,52.0711,21708.0
2017-01-26 13:10:00,75.03,75.04,74.97,75.01,54733.0,52.0641,52.0711,52.0225,52.0502,54733.0
2017-01-26 13:15:00,75.0,75.02,74.95,74.97,49187.0,52.0433,52.0572,52.0086,52.0225,49187.0
2017-01-26 13:20:00,74.97,75.02,74.94,75.02,15516.0,52.0225,52.0572,52.0017,52.0572,15516.0
2017-01-26 13:25:00,75.02,75.06,75.01,75.05,64503.0,52.0572,52.0849,52.0502,52.078,64503.0
2017-01-26 13:30:00,75.05,75.05,74.98,74.99,44913.0,52.078,52.078,52.0294,52.0364,44913.0
2017-01-26 13:35:00,74.99,75.08,74.99,75.06,64306.0,52.0364,52.0988,52.0364,52.0849,64306.0
2017-01-26 13:40:00,75.07,75.1,75.06,75.09,27511.0,52.0919,52.1127,52.0849,52.1058,27511.0
2017-01-26 13:45:00,75.09,75.09,75.06,75.06,23741.0,52.1058,52.1058,52.0849,52.0849,23741.0
2017-01-26 13:50:00,75.06,75.1,75.05,75.07,38695.0,52.0849,52.1127,52.078,52.0919,38695.0
2017-01-26 13:55:00,75.07,75.08,75.05,75.06,59728.0,52.0919,52.0988,52.078,52.0849,59728.0
2017-01-26 14:00:00,75.06,75.08,75.04,75.05,69315.0,52.0849,52.0988,52.0711,52.078,69315.0
2017-01-26 14:05:00,75.05,75.05,75.01,75.02,42190.0,52.078,52.078,52.0502,52.0572,42190.0
2017-01-26 14:10:00,75.02,75.1,75.02,75.04,100516.0,52.0572,52.1127,52.0572,52.0711,100516.0
2017-01-26 14:15:00,75.05,75.05,75.0,75.01,42065.0,52.078,52.078,52.0433,52.0502,42065.0
2017-01-26 14:20:00,75.01,75.04,75.0,75.02,34471.0,52.0502,52.0711,52.0433,52.0572,34471.0
2017-01-26 14:25:00,75.01,75.08,75.01,75.07,36430.0,52.0502,52.0988,52.0502,52.0919,36430.0
2017-01-26 14:30:00,75.07,75.07,75.02,75.06,45197.0,52.0919,52.0919,52.0572,52.0849,45197.0
2017-01-26 14:35:00,75.06,75.09,75.05,75.07,31437.0,52.0849,52.1058,52.078,52.0919,31437.0
2017-01-26 14:40:00,75.06,75.1,75.06,75.08,35620.0,52.0849,52.1127,52.0849,52.0988,35620.0
2017-01-26 14:45:00,75.08,75.11,75.07,75.08,50820.0,52.0988,52.1196,52.0919,52.0988,50820.0
2017-01-26 14:50:00,75.08,75.08,75.04,75.06,38647.0,52.0988,52.0988,52.0711,52.0849,38647.0
2017-01-26 14:55:00,75.06,75.08,75.03,75.05,43107.0,52.0849,52.0988,52.0641,52.078,43107.0
2017-01-26 15:00:00,75.04,75.04,74.9,74.94,450019.0,52.0711,52.0711,51.9739,52.0017,450019.0
2017-01-26 15:05:00,74.94,74.94,74.87,74.88,124616.0,52.0017,52.0017,51.9531,51.96,124616.0
2017-01-26 15:10:00,74.89,74.89,74.84,74.86,214418.0,51.967,51.967,51.9323,51.9462,214418.0
2017-01-26 15:15:00,74.86,74.93,74.86,74.92,220645.0,51.9462,51.9947,51.9462,51.9878,220645.0
2017-01-26 15:20:00,74.91,74.93,74.89,74.92,80206.0,51.9809,51.9947,51.967,51.9878,80206.0
2017-01-26 15:25:00,74.92,74.98,74.92,74.97,49888.0,51.9878,52.0294,51.9878,52.0225,49888.0
2017-01-26 15:30:00,74.96,75.01,74.96,74.99,232753.0,52.0155,52.0502,52.0155,52.0364,232753.0
2017-01-26 15:35:00,74.99,75.0,74.93,74.95,57679.0,52.0364,52.0433,51.9947,52.0086,57679.0
2017-01-26 15:40:00,74.95,74.95,74.88,74.94,111688.0,52.0086,52.0086,51.96,52.0017,111688.0
2017-01-26 15:45:00,74.95,74.99,74.94,74.95,115367.0,52.0086,52.0364,52.0017,52.0086,115367.0
2017-01-26 15:50:00,74.95,74.97,74.93,74.95,355013.0,52.0086,52.0225,51.9947,52.0086,355013.0
2017-01-26 15:55:00,74.96,75.03,74.94,74.98,595628.0,52.0155,52.0641,52.0017,52.0294,595628.0
2017-01-27 09:30:00,74.55,74.63,74.44,74.48,491561.0,51.731,51.7866,51.6547,51.6825,491561.0
2017-01-27 09:35:00,74.48,74.54,74.39,74.42,334205.0,51.6825,51.7241,51.62,51.6408,334205.0
2017-01-27 09:40:00,74.41,74.5,74.4,74.5,154478.0,51.6339,51.6963,51.627,51.6963,154478.0
2017-01-27 09:45:00,74.49,74.54,74.44,74.46,160313.0,51.6894,51.7241,51.6547,51.6686,160313.0
2017-01-27 09:50:00,74.47,74.54,74.45,74.46,66022.0,51.6755,51.7241,51.6617,51.6686,66022.0
2017-01-27 09:55:00,74.46,74.46,74.35,74.43,284018.0,51.6686,51.6686,51.5923,51.6478,284018.0
2017-01-27 10:00:00,74.43,74.49,74.41,74.49,143931.0,51.6478,51.6894,51.6339,51.6894,143931.0
2017-01-27 10:05:00,74.49,74.49,74.43,74.47,244135.0,51.6894,51.6894,51.6478,51.6755,244135.0
2017-01-27 10:10:00,74.48,74.6,74.48,74.59,69513.0,51.6825,51.7657,51.6825,51.7588,69513.0
2017-01-27 10:15:00,74.58,74.58,74.5,74.54,108112.0,51.7519,51.7519,51.6963,51.7241,108112.0
2017-01-27 10:20:00,74.53,74.61,74.53,74.56,83324.0,51.7172,51.7727,51.7172,51.738,83324.0
2017-01-27 10:25:00,74.57,74.58,74.51,74.52,71413.0,51.7449,51.7519,51.7033,51.7102,71413.0
2017-01-27 10:30:00,74.52,74.56,74.47,74.48,79955.0,51.7102,51.738,51.6755,51.6825,79955.0
2017-01-27 10:35:00,74.48,74.5,74.44,74.44,176302.0,51.6825,51.6963,51.6547,51.6547,176302.0
2017-01-27 10:40:00,74.44,74.48,74.41,74.45,100656.0,51.6547,51.6825,51.6339,51.6617,100656.0
2017-01-27 10:45:00,74.45,74.45,74.38,74.4,44680.0,51.6617,51.6617,51.6131,51.627,44680.0
2017-01-27 10:50:00,74.4,74.4,74.35,74.39,105113.0,51.627,51.627,51.5923,51.62,105113.0
2017-01-27 10:55:00,74.39,74.39,74.24,74.28,190277.0,51.62,51.62,51.5159,51.5437,190277.0
2017-01-27 11:00:00,74.28,74.34,74.27,74.28,184062.0,51.5437,51.5853,51.5368,51.5437,184062.0
2017-01-27 11:05:00,74.28,74.34,74.28,74.31,91319.0,51.5437,51.5853,51.5437,51.5645,91319.0
2017-01-27 11:10:00,74.31,74.36,74.28,74.36,77237.0,51.5645,51.5992,51.5437,51.5992,77237.0
2017-01-27 11:15:00,74.36,74.43,74.33,74.38,110265.0,51.5992,51.6478,51.5784,51.6131,110265.0
2017-01-27 11:20:00,74.39,74.43,74.37,74.42,49161.0,51.62,51.6478,51.6061,51.6408,49161.0
2017-01-27 11:25:00,74.42,74.49,74.4,74.4,150508.0,51.6408,51.6894,51.627,51.627,150508.0
2017-01-27 11:30:00,74.41,74.42,74.37,74.39,65588.0,51.6339,51.6408,51.6061,51.62,65588.0
2017-01-27 11:35:00,74.38,74.39,74.3,74.32,117209.0,51.6131,51.62,51.5576,51.5714,117209.0
2017-01-27 11:40:00,74.32,74.35,74.3,74.31,39951.0,51.5714,51.5923,51.5576,51.5645,39951.0
2017-01-27 11:45:00,74.31,74.33,74.24,74.26,42896.0,51.5645,51.5784,51.5159,51.5298,42896.0
2017-01-27 11:50:00,74.26,74.3,74.25,74.26,40617.0,51.5298,51.5576,51.5229,51.5298,40617.0
2017-01-27 11:55:00,74.26,74.34,74.23,74.34,52299.0,51.5298,51.5853,51.509,51.5853,52299.0
2017-01-27 12:00:00,74.34,74.38,74.28,74.36,153828.0,51.5853,51.6131,51.5437,51.5992,153828.0
2017-01-27 12:05:00,74.36,74.36,74.27,74.28,85721.0,51.5992,51.5992,51.5368,51.5437,85721.0
2017-01-27 12:10:00,74.28,74.31,74.27,74.29,39661.0,51.5437,51.5645,51.5368,51.5506,39661.0
2017-01-27 12:15:00,74.29,74.3,74.27,74.28,60367.0,51.5506,51.5576,51.5368,51.5437,60367.0
2017-01-27 12:20:00,74.28,74.28,74.24,74.27,30899.0,51.5437,51.5437,51.5159,51.5368,30899.0
2017-01-27 12:25:00,74.27,74.28,74.21,74.23,38311.0,51.5368,51.5437,51.4951,51.509,38311.0
2017-01-27 12:30:00,74.21,74.23,74.16,74.17,66830.0,51.4951,51.509,51.4604,51.4674,66830.0
2017-01-27 12:35:00,74.16,74.2,74.16,74.18,111495.0,51.4604,51.4882,51.4604,51.4743,111495.0
2017-01-27 12:40:00,74.18,74.2,74.12,74.13,187967.0,51.4743,51.4882,51.4327,51.4396,187967.0
2017-01-27 12:45:00,74.13,74.13,74.07,74.08,57639.0,51.4396,51.4396,51.398,51.4049,57639.0
2017-01-27 12:50:00,74.09,74.1,74.03,74.06,66562.0,51.4118,51.4188,51.3702,51.391,66562.0
2017-01-27 12:55:00,74.06,74.09,74.04,74.06,66425.0,51.391,51.4118,51.3772,51.391,66425.0
2017-01-27 13:00:00,74.06,74.06,74.01,74.02,52690.0,51.391,51.391,51.3563,51.3633,52690.0
2017-01-27 13:05:00,74.02,74.07,74.01,74.04,112777.0,51.3633,51.398,51.3563,51.3772,112777.0
2017-01-27 13:10:00,74.03,74.05,74.02,74.04,39779.0,51.3702,51.3841,51.3633,51.3772,39779.0
2017-01-27 13:15:00,74.04,74.05,74.02,74.04,58189.0,51.3772,51.3841,51.3633,51.3772,58189.0
2017-01-27 13:20:00,74.04,74.08,74.03,74.03,53546.0,51.3772,51.4049,51.3702,51.3702,53546.0
2017-01-27 13:25:00,74.03,74.09,74.02,74.09,57506.0,51.3702,51.4118,51.3633,51.4118,57506.0
2017-01-27 13:30:00,74.09,74.11,74.08,74.09,48116.0,51.4118,51.4257,51.4049,51.4118,48116.0
2017-01-27 13:35:00,74.08,74.09,74.05,74.06,56444.0,51.4049,51.4118,51.3841,51.391,56444.0
2017-01-27 13:40:00,74.06,74.1,74.05,74.1,76305.0,51.391,51.4188,51.3841,51.4188,76305.0
2017-01-27 13:45:00,74.1,74.14,74.09,74.09,67360.0,51.4188,51.4465,51.4118,51.4118,67360.0
2017-01-27 13:50:00,74.1,74.13,74.07,74.11,40641.0,51.4188,51.4396,51.398,51.4257,40641.0
2017-01-27 13:55:00,74.12,74.14,74.1,74.14,27343.0,51.4327,51.4465,51.4188,51.4465,27343.0
2017-01-27 14:00:00,74.14,74.19,74.13,74.18,93139.0,51.4465,51.4812,51.4396,51.4743,93139.0
2017-01-27 14:05:00,74.18,74.19,74.15,74.18,24938.0,51.4743,51.4812,51.4535,51.4743,24938.0
2017-01-27 14:10:00,74.19,74.2,74.14,74.17,58827.0,51.4812,51.4882,51.4465,51.4674,58827.0
2017-01-27 14:15:00,74.17,74.19,74.16,74.17,25523.0,51.4674,51.4812,51.4604,51.4674,25523.0
2017-01-27 14:20:00,74.17,74.22,74.17,74.17,45936.0,51.4674,51.5021,51.4674,51.4674,45936.0
2017-01-27 14:25:00,74.17,74.21,74.16,74.19,42050.0,51.4674,51.4951,51.4604,51.4812,42050.0
2017-01-27 14:30:00,74.19,74.23,74.18,74.22,58355.0,51.4812,51.509,51.4743,51.5021,58355.0
2017-01-27 14:35:00,74.22,74.22,74.17,74.18,79676.0,51.5021,51.5021,51.4674,51.4743,79676.0
2017-01-27 14:40:00,74.18,74.21,74.17,74.2,105517.0,51.4743,51.4951,51.4674,51.4882,105517.0
2017-01-27 14:45:00,74.2,74.2,74.16,74.2,60101.0,51.4882,51.4882,51.4604,51.4882,60101.0
2017-01-27 14:50:00,74.2,74.23,74.18,74.2,79445.0,51.4882,51.509,51.4743,51.4882,79445.0
2017-01-27 14:55:00,74.2,74.2,74.17,74.18,62467.0,51.4882,51.4882,51.4674,51.4743,62467.0
2017-01-27 15:00:00,74.18,74.24,74.18,74.22,73080.0,51.4743,51.5159,51.4743,51.5021,73080.0
2017-01-27 15:05:00,74.22,74.22,74.17,74.18,158475.0,51.5021,51.5021,51.4674,51.4743,158475.0
2017-01-27 15:10:00,74.17,74.19,74.15,74.16,118411.0,51.4674,51.4812,51.4535,51.4604,118411.0
2017-01-27 15:15:00,74.16,74.19,74.15,74.16,78499.0,51.4604,51.4812,51.4535,51.4604,78499.0
2017-01-27 15:20:00,74.16,74.17,74.15,74.15,62500.0,51.4604,51.4674,51.4535,51.4535,62500.0
2017-01-27 15:25:00,74.16,74.17,74.14,74.16,111772.0,51.4604,51.4674,51.4465,51.4604,111772.0
2017-01-27 15:30:00,74.16,74.18,74.15,74.16,156222.0,51.4604,51.4743,51.4535,51.4604,156222.0
2017-01-27 15:35:00,74.15,74.2,74.14,74.15,157704.0,51.4535,51.4882,51.4465,51.4535,157704.0
2017-01-27 15:40:00,74.15,74.16,74.08,74.08,300240.0,51.4535,51.4604,51.4049,51.4049,300240.0
2017-01-27 15:45:00,74.09,74.14,74.08,74.14,149892.0,51.4118,51.4465,51.4049,51.4465,149892.0
2017-01-27 15:50:00,74.14,74.17,74.11,74.15,214571.0,51.4465,51.4674,51.4257,51.4535,214571.0
2017-01-27 15:55:00,74.15,74.24,74.14,74.21,738201.0,51.4535,51.5159,51.4465,51.4951,738201.0
2017-01-30 09:30:00,73.89,73.93,73.6,73.61,324039.0,51.2731,51.3008,51.0718,51.0788,324039.0
2017-01-30 09:35:00,73.62,73.64,73.49,73.49,313642.0,51.0857,51.0996,50.9955,50.9955,313642.0
2017-01-30 09:40:00,73.48,73.51,73.23,73.23,363342.0,50.9886,51.0094,50.8151,50.8151,363342.0
2017-01-30 09:45:00,73.25,73.25,73.02,73.08,607086.0,50.829,50.829,50.6694,50.711,607086.0
2017-01-30 09:50:00,73.07,73.16,73.0,73.14,264522.0,50.7041,50.7665,50.6555,50.7526,264522.0
2017-01-30 09:55:00,73.13,73.21,73.11,73.14,225893.0,50.7457,50.8012,50.7318,50.7526,225893.0
2017-01-30 10:00:00,73.13,73.2,73.09,73.09,144100.0,50.7457,50.7943,50.7179,50.7179,144100.0
2017-01-30 10:05:00,73.09,73.18,73.08,73.1,168074.0,50.7179,50.7804,50.711,50.7249,168074.0
2017-01-30 10:10:00,73.1,73.1,72.96,73.01,286847.0,50.7249,50.7249,50.6277,50.6624,286847.0
2017-01-30 10:15:00,73.01,73.02,72.95,72.99,206281.0,50.6624,50.6694,50.6208,50.6485,206281.0
2017-01-30 10:20:00,72.99,73.04,72.96,73.0,186472.0,50.6485,50.6832,50.6277,50.6555,186472.0
2017-01-30 10:25:00,73.0,73.08,72.97,72.97,275267.0,50.6555,50.711,50.6347,50.6347,275267.0
2017-01-30 10:30:00,72.97,72.98,72.86,72.88,146456.0,50.6347,50.6416,50.5583,50.5722,146456.0
2017-01-30 10:35:00,72.87,72.9,72.75,72.75,121596.0,50.5653,50.5861,50.482,50.482,121596.0
2017-01-30 10:40:00,72.75,72.75,72.59,72.6,160234.0,50.482,50.482,50.371,50.3779,160234.0
2017-01-30 10:45:00,72.6,72.61,72.52,72.55,101471.0,50.3779,50.3849,50.3224,50.3432,101471.0
2017-01-30 10:50:00,72.54,72.56,72.44,72.47,150808.0,50.3363,50.3502,50.2669,50.2877,150808.0
2017-01-30 10:55:00,72.46,72.47,72.4,72.43,124530.0,50.2808,50.2877,50.2391,50.26,124530.0
2017-01-30 11:00:00,72.43,72.46,72.38,72.38,207138.0,50.26,50.2808,50.2253,50.2253,207138.0
2017-01-30 11:05:00,72.38,72.45,72.36,72.4,220265.0,50.2253,50.2738,50.2114,50.2391,220265.0
2017-01-30 11:10:00,72.4,72.6,72.4,72.58,233494.0,50.2391,50.3779,50.2391,50.364,233494.0
2017-01-30 11:15:00,72.58,72.59,72.51,72.51,96384.0,50.364,50.371,50.3155,50.3155,96384.0
2017-01-30 11:20:00,72.52,72.55,72.42,72.44,71370.0,50.3224,50.3432,50.253,50.2669,71370.0
2017-01-30 11:25:00,72.44,72.48,72.4,72.47,83525.0,50.2669,50.2947,50.2391,50.2877,83525.0
2017-01-30 11:30:00,72.47,72.55,72.47,72.48,73158.0,50.2877,50.3432,50.2877,50.2947,73158.0
2017-01-30 11:35:00,72.49,72.59,72.48,72.59,89473.0,50.3016,50.371,50.2947,50.371,89473.0
2017-01-30 11:40:00,72.59,72.62,72.55,72.59,153698.0,50.371,50.3918,50.3432,50.371,153698.0
2017-01-30 11:45:00,72.6,72.78,72.59,72.77,102947.0,50.3779,50.5028,50.371,50.4959,102947.0
2017-01-30 11:50:00,72.77,72.84,72.75,72.78,52353.0,50.4959,50.5445,50.482,50.5028,52353.0
2017-01-30 11:55:00,72.77,72.82,72.73,72.77,79658.0,50.4959,50.5306,50.4681,50.4959,79658.0
2017-01-30 12:00:00,72.77,72.79,72.73,72.73,95808.0,50.4959,50.5098,50.4681,50.4681,95808.0
2017-01-30 12:05:00,72.74,72.78,72.72,72.75,199685.0,50.4751,50.5028,50.4612,50.482,199685.0
2017-01-30 12:10:00,72.75,72.75,72.67,72.74,92132.0,50.482,50.482,50.4265,50.4751,92132.0
2017-01-30 12:15:00,72.74,72.79,72.7,72.78,69255.0,50.4751,50.5098,50.4473,50.5028,69255.0
2017-01-30 12:20:00,72.78,72.84,72.77,72.8,67970.0,50.5028,50.5445,50.4959,50.5167,67970.0
2017-01-30 12:25:00,72.8,72.82,72.76,72.77,104408.0,50.5167,50.5306,50.4889,50.4959,104408.0
2017-01-30 12:30:00,72.77,72.77,72.6,72.62,83367.0,50.4959,50.4959,50.3779,50.3918,83367.0
2017-01-30 12:35:00,72.61,72.66,72.61,72.65,101959.0,50.3849,50.4196,50.3849,50.4126,101959.0
2017-01-30 12:40:00,72.64,72.66,72.61,72.61,58361.0,50.4057,50.4196,50.3849,50.3849,58361.0
2017-01-30 12:45:00,72.61,72.66,72.59,72.65,74261.0,50.3849,50.4196,50.371,50.4126,74261.0
2017-01-30 12:50:00,72.64,72.73,72.64,72.68,57599.0,50.4057,50.4681,50.4057,50.4334,57599.0
2017-01-30 12:55:00,72.68,72.7,72.65,72.69,81115.0,50.4334,50.4473,50.4126,50.4404,81115.0
2017-01-30 13:00:00,72.69,72.73,72.67,72.72,98614.0,50.4404,50.4681,50.4265,50.4612,98614.0
2017-01-30 13:05:00,72.72,72.74,72.69,72.71,60105.0,50.4612,50.4751,50.4404,50.4542,60105.0
2017-01-30 13:10:00,72.71,72.72,72.68,72.68,49428.0,50.4542,50.4612,50.4334,50.4334,49428.0
2017-01-30 13:15:00,72.68,72.69,72.65,72.67,55071.0,50.4334,50.4404,50.4126,50.4265,55071.0
2017-01-30 13:20:00,72.67,72.67,72.62,72.62,73628.0,50.4265,50.4265,50.3918,50.3918,73628.0
2017-01-30 13:25:00,72.62,72.66,72.61,72.65,42996.0,50.3918,50.4196,50.3849,50.4126,42996.0
2017-01-30 13:30:00,72.66,72.66,72.57,72.62,54237.0,50.4196,50.4196,50.3571,50.3918,54237.0
2017-01-30 13:35:00,72.61,72.66,72.6,72.64,41465.0,50.3849,50.4196,50.3779,50.4057,41465.0
2017-01-30 13:40:00,72.65,72.69,72.63,72.64,49330.0,50.4126,50.4404,50.3987,50.4057,49330.0
2017-01-30 13:45:00,72.64,72.64,72.61,72.63,40311.0,50.4057,50.4057,50.3849,50.3987,40311.0
2017-01-30 13:50:00,72.63,72.63,72.53,72.57,71729.0,50.3987,50.3987,50.3293,50.3571,71729.0
2017-01-30 13:55:00,72.57,72.64,72.57,72.63,29797.0,50.3571,50.4057,50.3571,50.3987,29797.0
2017-01-30 14:00:00,72.64,72.74,72.63,72.71,56274.0,50.4057,50.4751,50.3987,50.4542,56274.0
2017-01-30 14:05:00,72.71,72.74,72.67,72.71,30391.0,50.4542,50.4751,50.4265,50.4542,30391.0
2017-01-30 14:10:00,72.72,72.74,72.68,72.71,126091.0,50.4612,50.4751,50.4334,50.4542,126091.0
2017-01-30 14:15:00,72.72,72.73,72.68,72.71,63678.0,50.4612,50.4681,50.4334,50.4542,63678.0
2017-01-30 14:20:00,72.71,72.72,72.64,72.68,103029.0,50.4542,50.4612,50.4057,50.4334,103029.0
2017-01-30 14:25:00,72.69,72.72,72.66,72.71,92522.0,50.4404,50.4612,50.4196,50.4542,92522.0
2017-01-30 14:30:00,72.71,72.76,72.7,72.72,85716.0,50.4542,50.4889,50.4473,50.4612,85716.0
2017-01-30 14:35:00,72.71,72.72,72.68,72.7,97900.0,50.4542,50.4612,50.4334,50.4473,97900.0
2017-01-30 14:40:00,72.71,72.72,72.66,72.66,59794.0,50.4542,50.4612,50.4196,50.4196,59794.0
2017-01-30 14:45:00,72.66,72.68,72.6,72.61,103024.0,50.4196,50.4334,50.3779,50.3849,103024.0
2017-01-30 14:50:00,72.62,72.64,72.6,72.63,52099.0,50.3918,50.4057,50.3779,50.3987,52099.0
2017-01-30 14:55:00,72.63,72.65,72.62,72.64,94213.0,50.3987,50.4126,50.3918,50.4057,94213.0
2017-01-30 15:00:00,72.64,72.65,72.56,72.57,233587.0,50.4057,50.4126,50.3502,50.3571,233587.0
2017-01-30 15:05:00,72.57,72.6,72.52,72.56,108622.0,50.3571,50.3779,50.3224,50.3502,108622.0
2017-01-30 15:10:00,72.56,72.57,72.51,72.51,135457.0,50.3502,50.3571,50.3155,50.3155,135457.0
2017-01-30 15:15:00,72.52,72.53,72.48,72.52,128056.0,50.3224,50.3293,50.2947,50.3224,128056.0
2017-01-30 15:20:00,72.52,72.55,72.48,72.5,104965.0,50.3224,50.3432,50.2947,50.3085,104965.0
2017-01-30 15:25:00,72.5,72.55,72.48,72.55,145244.0,50.3085,50.3432,50.2947,50.3432,145244.0
2017-01-30 15:30:00,72.55,72.62,72.53,72.61,178333.0,50.3432,50.3918,50.3293,50.3849,178333.0
2017-01-30 15:35:00,72.62,72.62,72.58,72.62,230259.0,50.3918,50.3918,50.364,50.3918,230259.0
2017-01-30 15:40:00,72.63,72.77,72.6,72.76,391726.0,50.3987,50.4959,50.3779,50.4889,391726.0
2017-01-30 15:45:00,72.76,72.83,72.74,72.75,273860.0,50.4889,50.5375,50.4751,50.482,273860.0
2017-01-30 15:50:00,72.75,72.81,72.74,72.76,324063.0,50.482,50.5236,50.4751,50.4889,324063.0
2017-01-30 15:55:00,72.77,72.91,72.76,72.85,1151525.0,50.4959,50.593,50.4889,50.5514,1151525.0
2017-01-31 09:30:00,72.91,73.02,72.74,72.82,629150.0,50.593,50.6694,50.4751,50.5306,629150.0
2017-01-31 09:35:00,72.81,72.89,72.64,72.71,212930.0,50.5236,50.5792,50.4057,50.4542,212930.0
2017-01-31 09:40:00,72.71,72.72,72.52,72.53,153343.0,50.4542,50.4612,50.3224,50.3293,153343.0
2017-01-31 09:45:00,72.52,72.54,72.37,72.38,178659.0,50.3224,50.3363,50.2183,50.2253,178659.0
2017-01-31 09:50:00,72.38,72.48,72.37,72.41,137060.0,50.2253,50.2947,50.2183,50.2461,137060.0
2017-01-31 09:55:00,72.41,72.47,72.4,72.45,50038.0,50.2461,50.2877,50.2391,50.2738,50038.0
2017-01-31 10:00:00,72.45,72.49,72.33,72.35,213187.0,50.2738,50.3016,50.1906,50.2044,213187.0
2017-01-31 10:05:00,72.34,72.34,72.25,72.3,156873.0,50.1975,50.1975,50.1351,50.1697,156873.0
2017-01-31 10:10:00,72.29,72.3,72.22,72.28,231931.0,50.1628,50.1697,50.1142,50.1559,231931.0
2017-01-31 10:15:00,72.28,72.38,72.27,72.37,181352.0,50.1559,50.2253,50.1489,50.2183,181352.0
2017-01-31 10:20:00,72.37,72.44,72.33,72.34,71026.0,50.2183,50.2669,50.1906,50.1975,71026.0
2017-01-31 10:25:00,72.34,72.38,72.29,72.34,160949.0,50.1975,50.2253,50.1628,50.1975,160949.0
2017-01-31 10:30:00,72.33,72.47,72.32,72.47,213206.0,50.1906,50.2877,50.1836,50.2877,213206.0
2017-01-31 10:35:00,72.47,72.57,72.44,72.5,107703.0,50.2877,50.3571,50.2669,50.3085,107703.0
2017-01-31 10:40:00,72.5,72.51,72.37,72.38,134422.0,50.3085,50.3155,50.2183,50.2253,134422.0
2017-01-31 10:45:00,72.38,72.44,72.27,72.27,225800.0,50.2253,50.2669,50.1489,50.1489,225800.0
2017-01-31 10:50:00,72.27,72.28,72.18,72.21,190290.0,50.1489,50.1559,50.0865,50.1073,190290.0
2017-01-31 10:55:00,72.22,72.26,72.18,72.2,110758.0,50.1142,50.142,50.0865,50.1004,110758.0
2017-01-31 11:00:00,72.2,72.23,72.13,72.22,205280.0,50.1004,50.1212,50.0518,50.1142,205280.0
2017-01-31 11:05:00,72.22,72.34,72.22,72.27,75583.0,50.1142,50.1975,50.1142,50.1489,75583.0
2017-01-31 11:10:00,72.27,72.43,72.27,72.41,409311.0,50.1489,50.26,50.1489,50.2461,409311.0
2017-01-31 11:15:00,72.42,72.48,72.32,72.35,312001.0,50.253,50.2947,50.1836,50.2044,312001.0
2017-01-31 11:20:00,72.36,72.38,72.3,72.38,79134.0,50.2114,50.2253,50.1697,50.2253,79134.0
2017-01-31 11:25:00,72.38,72.38,72.3,72.33,54296.0,50.2253,50.2253,50.1697,50.1906,54296.0
2017-01-31 11:30:00,72.33,72.41,72.32,72.33,116892.0,50.1906,50.2461,50.1836,50.1906,116892.0
2017-01-31 11:35:00,72.32,72.4,72.31,72.4,118317.0,50.1836,50.2391,50.1767,50.2391,118317.0
2017-01-31 11:40:00,72.38,72.44,72.35,72.4,49615.0,50.2253,50.2669,50.2044,50.2391,49615.0
2017-01-31 11:45:00,72.41,72.44,72.39,72.4,60482.0,50.2461,50.2669,50.2322,50.2391,60482.0
2017-01-31 11:50:00,72.39,72.51,72.39,72.5,40150.0,50.2322,50.3155,50.2322,50.3085,40150.0
2017-01-31 11:55:00,72.49,72.53,72.44,72.47,31819.0,50.3016,50.3293,50.2669,50.2877,31819.0
2017-01-31 12:00:00,72.46,72.54,72.45,72.49,37912.0,50.2808,50.3363,50.2738,50.3016,37912.0
2017-01-31 12:05:00,72.5,72.55,72.49,72.55,39325.0,50.3085,50.3432,50.3016,50.3432,39325.0
2017-01-31 12:10:00,72.55,72.57,72.53,72.56,39228.0,50.3432,50.3571,50.3293,50.3502,39228.0
2017-01-31 12:15:00,72.56,72.63,72.55,72.62,66084.0,50.3502,50.3987,50.3432,50.3918,66084.0
2017-01-31 12:20:00,72.62,72.63,72.56,72.56,47065.0,50.3918,50.3987,50.3502,50.3502,47065.0
2017-01-31 12:25:00,72.57,72.6,72.55,72.56,95742.0,50.3571,50.3779,50.3432,50.3502,95742.0
2017-01-31 12:30:00,72.56,72.59,72.55,72.58,51625.0,50.3502,50.371,50.3432,50.364,51625.0
2017-01-31 12:35:00,72.58,72.61,72.56,72.59,27199.0,50.364,50.3849,50.3502,50.371,27199.0
2017-01-31 12:40:00,72.59,72.61,72.58,72.61,25581.0,50.371,50.3849,50.364,50.3849,25581.0
2017-01-31 12:45:00,72.6,72.61,72.55,72.56,43661.0,50.3779,50.3849,50.3432,50.3502,43661.0
2017-01-31 12:50:00,72.56,72.6,72.54,72.56,42087.0,50.3502,50.3779,50.3363,50.3502,42087.0
2017-01-31 12:55:00,72.55,72.6,72.54,72.59,33226.0,50.3432,50.3779,50.3363,50.371,33226.0
2017-01-31 13:00:00,72.59,72.59,72.54,72.54,40096.0,50.371,50.371,50.3363,50.3363,40096.0
2017-01-31 13:05:00,72.54,72.6,72.53,72.59,35342.0,50.3363,50.3779,50.3293,50.371,35342.0
2017-01-31 13:10:00,72.59,72.6,72.51,72.54,54168.0,50.371,50.3779,50.3155,50.3363,54168.0
2017-01-31 13:15:00,72.53,72.55,72.51,72.51,130501.0,50.3293,50.3432,50.3155,50.3155,130501.0
2017-01-31 13:20:00,72.52,72.56,72.5,72.56,50627.0,50.3224,50.3502,50.3085,50.3502,50627.0
2017-01-31 13:25:00,72.56,72.59,72.52,72.59,145544.0,50.3502,50.371,50.3224,50.371,145544.0
2017-01-31 13:30:00,72.59,72.59,72.55,72.58,113770.0,50.371,50.371,50.3432,50.364,113770.0
2017-01-31 13:35:00,72.57,72.58,72.54,72.54,110249.0,50.3571,50.364,50.3363,50.3363,110249.0
2017-01-31 13:40:00,72.54,72.55,72.48,72.52,281020.0,50.3363,50.3432,50.2947,50.3224,281020.0
2017-01-31 13:45:00,72.52,72.52,72.45,72.45,62496.0,50.3224,50.3224,50.2738,50.2738,62496.0
2017-01-31 13:50:00,72.44,72.45,72.39,72.39,39436.0,50.2669,50.2738,50.2322,50.2322,39436.0
2017-01-31 13:55:00,72.39,72.41,72.37,72.41,142230.0,50.2322,50.2461,50.2183,50.2461,142230.0
2017-01-31 14:00:00,72.41,72.46,72.4,72.41,40974.0,50.2461,50.2808,50.2391,50.2461,40974.0
2017-01-31 14:05:00,72.4,72.46,72.38,72.39,86218.0,50.2391,50.2808,50.2253,50.2322,86218.0
2017-01-31 14:10:00,72.39,72.45,72.39,72.41,40318.0,50.2322,50.2738,50.2322,50.2461,40318.0
2017-01-31 14:15:00,72.41,72.46,72.39,72.43,37017.0,50.2461,50.2808,50.2322,50.26,37017.0
2017-01-31 14:20:00,72.43,72.46,72.38,72.4,153159.0,50.26,50.2808,50.2253,50.2391,153159.0
2017-01-31 14:25:00,72.4,72.47,72.39,72.47,400658.0,50.2391,50.2877,50.2322,50.2877,400658.0
2017-01-31 14:30:00,72.46,72.46,72.39,72.4,46776.0,50.2808,50.2808,50.2322,50.2391,46776.0
2017-01-31 14:35:00,72.41,72.44,72.4,72.44,42127.0,50.2461,50.2669,50.2391,50.2669,42127.0
2017-01-31 14:40:00,72.45,72.48,72.44,72.48,36649.0,50.2738,50.2947,50.2669,50.2947,36649.0
2017-01-31 14:45:00,72.48,72.54,72.45,72.53,44048.0,50.2947,50.3363,50.2738,50.3293,44048.0
2017-01-31 14:50:00,72.54,72.54,72.5,72.54,62188.0,50.3363,50.3363,50.3085,50.3363,62188.0
2017-01-31 14:55:00,72.55,72.64,72.55,72.63,261718.0,50.3432,50.4057,50.3432,50.3987,261718.0
2017-01-31 15:00:00,72.62,72.69,72.61,72.62,371633.0,50.3918,50.4404,50.3849,50.3918,371633.0
2017-01-31 15:05:00,72.62,72.64,72.59,72.61,310421.0,50.3918,50.4057,50.371,50.3849,310421.0
2017-01-31 15:10:00,72.6,72.66,72.59,72.65,61567.0,50.3779,50.4196,50.371,50.4126,61567.0
2017-01-31 15:15:00,72.65,72.66,72.57,72.6,155628.0,50.4126,50.4196,50.3571,50.3779,155628.0
2017-01-31 15:20:00,72.61,72.67,72.6,72.63,188599.0,50.3849,50.4265,50.3779,50.3987,188599.0
2017-01-31 15:25:00,72.64,72.65,72.61,72.62,159166.0,50.4057,50.4126,50.3849,50.3918,159166.0
2017-01-31 15:30:00,72.62,72.65,72.59,72.64,112102.0,50.3918,50.4126,50.371,50.4057,112102.0
2017-01-31 15:35:00,72.64,72.7,72.63,72.68,401204.0,50.4057,50.4473,50.3987,50.4334,401204.0
2017-01-31 15:40:00,72.68,72.76,72.67,72.76,269403.0,50.4334,50.4889,50.4265,50.4889,269403.0
2017-01-31 15:45:00,72.75,72.79,72.72,72.72,425289.0,50.482,50.5098,50.4612,50.4612,425289.0
2017-01-31 15:50:00,72.72,72.75,72.7,72.75,372658.0,50.4612,50.482,50.4473,50.482,372658.0
2017-01-31 15:55:00,72.74,72.9,72.74,72.87,1471783.0,50.4751,50.5861,50.4751,50.5653,1471783.0
2017-02-01 09:30:00,73.29,73.39,73.18,73.2,295239.0,50.8567,50.9261,50.7804,50.7943,295239.0
2017-02-01 09:35:00,73.2,73.24,73.02,73.06,367061.0,50.7943,50.822,50.6694,50.6971,367061.0
2017-02-01 09:40:00,73.06,73.12,73.04,73.05,139862.0,50.6971,50.7388,50.6832,50.6902,139862.0
2017-02-01 09:45:00,73.06,73.1,72.95,72.98,113297.0,50.6971,50.7249,50.6208,50.6416,113297.0
2017-02-01 09:50:00,72.97,72.98,72.73,72.74,254203.0,50.6347,50.6416,50.4681,50.4751,254203.0
2017-02-01 09:55:00,72.73,72.73,72.6,72.65,230544.0,50.4681,50.4681,50.3779,50.4126,230544.0
2017-02-01 10:00:00,72.67,72.75,72.64,72.68,217942.0,50.4265,50.482,50.4057,50.4334,217942.0
2017-02-01 10:05:00,72.68,72.68,72.57,72.62,274536.0,50.4334,50.4334,50.3571,50.3918,274536.0
2017-02-01 10:10:00,72.62,72.63,72.47,72.47,124289.0,50.3918,50.3987,50.2877,50.2877,124289.0
2017-02-01 10:15:00,72.48,72.56,72.45,72.53,108044.0,50.2947,50.3502,50.2738,50.3293,108044.0
2017-02-01 10:20:00,72.53,72.58,72.49,72.5,138161.0,50.3293,50.364,50.3016,50.3085,138161.0
2017-02-01 10:25:00,72.5,72.51,72.46,72.5,84386.0,50.3085,50.3155,50.2808,50.3085,84386.0
2017-02-01 10:30:00,72.5,72.5,72.35,72.42,344392.0,50.3085,50.3085,50.2044,50.253,344392.0
2017-02-01 10:35:00,72.42,72.43,72.13,72.14,271369.0,50.253,50.26,50.0518,50.0587,271369.0
2017-02-01 10:40:00,72.14,72.3,72.14,72.27,270010.0,50.0587,50.1697,50.0587,50.1489,270010.0
2017-02-01 10:45:00,72.27,72.29,72.12,72.17,335716.0,50.1489,50.1628,50.0448,50.0795,335716.0
2017-02-01 10:50:00,72.18,72.25,72.16,72.21,93388.0,50.0865,50.1351,50.0726,50.1073,93388.0
2017-02-01 10:55:00,72.22,72.34,72.17,72.23,103541.0,50.1142,50.1975,50.0795,50.1212,103541.0
2017-02-01 11:00:00,72.23,72.4,72.22,72.36,189412.0,50.1212,50.2391,50.1142,50.2114,189412.0
2017-02-01 11:05:00,72.37,72.44,72.33,72.35,117460.0,50.2183,50.2669,50.1906,50.2044,117460.0
2017-02-01 11:10:00,72.35,72.46,72.33,72.4,192764.0,50.2044,50.2808,50.1906,50.2391,192764.0
2017-02-01 11:15:00,72.4,72.48,72.39,72.46,455114.0,50.2391,50.2947,50.2322,50.2808,455114.0
2017-02-01 11:20:00,72.46,72.52,72.45,72.45,479977.0,50.2808,50.3224,50.2738,50.2738,479977.0
2017-02-01 11:25:00,72.45,72.47,72.32,72.36,294350.0,50.2738,50.2877,50.1836,50.2114,294350.0
2017-02-01 11:30:00,72.36,72.46,72.36,72.37,236744.0,50.2114,50.2808,50.2114,50.2183,236744.0
2017-02-01 11:35:00,72.38,72.38,72.24,72.28,214333.0,50.2253,50.2253,50.1281,50.1559,214333.0
2017-02-01 11:40:00,72.28,72.31,72.23,72.24,124173.0,50.1559,50.1767,50.1212,50.1281,124173.0
2017-02-01 11:45:00,72.24,72.27,72.05,72.07,311696.0,50.1281,50.1489,49.9963,50.0101,311696.0
2017-02-01 11:50:00,72.07,72.08,71.98,72.0,412963.0,50.0101,50.0171,49.9477,49.9616,412963.0
2017-02-01 11:55:00,72.0,72.11,71.99,72.11,149944.0,49.9616,50.0379,49.9546,50.0379,149944.0
2017-02-01 12:00:00,72.11,72.15,72.08,72.11,110037.0,50.0379,50.0657,50.0171,50.0379,110037.0
2017-02-01 12:05:00,72.12,72.16,72.06,72.08,69377.0,50.0448,50.0726,50.0032,50.0171,69377.0
2017-02-01 12:10:00,72.09,72.13,72.05,72.06,40868.0,50.024,50.0518,49.9963,50.0032,40868.0
2017-02-01 12:15:00,72.06,72.06,71.95,71.97,59944.0,50.0032,50.0032,49.9269,49.9408,59944.0
2017-02-01 12:20:00,71.96,72.01,71.95,71.98,52196.0,49.9338,49.9685,49.9269,49.9477,52196.0
2017-02-01 12:25:00,71.98,72.06,71.97,72.06,101100.0,49.9477,50.0032,49.9408,50.0032,101100.0
2017-02-01 12:30:00,72.06,72.11,72.06,72.08,54756.0,50.0032,50.0379,50.0032,50.0171,54756.0
2017-02-01 12:35:00,72.08,72.09,72.03,72.06,99290.0,50.0171,50.024,49.9824,50.0032,99290.0
2017-02-01 12:40:00,72.06,72.12,72.06,72.1,34253.0,50.0032,50.0448,50.0032,50.031,34253.0
2017-02-01 12:45:00,72.1,72.11,72.02,72.03,76667.0,50.031,50.0379,49.9755,49.9824,76667.0
2017-02-01 12:50:00,72.03,72.03,71.98,71.99,71801.0,49.9824,49.9824,49.9477,49.9546,71801.0
2017-02-01 12:55:00,71.99,72.0,71.91,71.94,276907.0,49.9546,49.9616,49.8991,49.9199,276907.0
2017-02-01 13:00:00,71.94,71.96,71.91,71.95,139886.0,49.9199,49.9338,49.8991,49.9269,139886.0
2017-02-01 13:05:00,71.95,72.04,71.94,72.01,75999.0,49.9269,49.9893,49.9199,49.9685,75999.0
2017-02-01 13:10:00,72.01,72.02,71.98,72.02,24764.0,49.9685,49.9755,49.9477,49.9755,24764.0
2017-02-01 13:15:00,72.01,72.03,71.96,71.99,26833.0,49.9685,49.9824,49.9338,49.9546,26833.0
2017-02-01 13:20:00,71.98,71.99,71.95,71.97,26149.0,49.9477,49.9546,49.9269,49.9408,26149.0
2017-02-01 13:25:00,71.96,71.98,71.94,71.95,83032.0,49.9338,49.9477,49.9199,49.9269,83032.0
2017-02-01 13:30:00,71.95,71.96,71.93,71.95,55702.0,49.9269,49.9338,49.913,49.9269,55702.0
2017-02-01 13:35:00,71.95,71.98,71.94,71.95,33967.0,49.9269,49.9477,49.9199,49.9269,33967.0
2017-02-01 13:40:00,71.96,72.02,71.95,72.02,170782.0,49.9338,49.9755,49.9269,49.9755,170782.0
2017-02-01 13:45:00,72.01,72.06,71.97,72.04,81069.0,49.9685,50.0032,49.9408,49.9893,81069.0
2017-02-01 13:50:00,72.04,72.06,72.01,72.01,150371.0,49.9893,50.0032,49.9685,49.9685,150371.0
2017-02-01 13:55:00,72.02,72.03,71.95,72.01,229738.0,49.9755,49.9824,49.9269,49.9685,229738.0
2017-02-01 14:00:00,72.01,72.19,71.97,72.09,485118.0,49.9685,50.0934,49.9408,50.024,485118.0
2017-02-01 14:05:00,72.11,72.2,72.08,72.11,100880.0,50.0379,50.1004,50.0171,50.0379,100880.0
2017-02-01 14:10:00,72.11,72.38,72.11,72.36,426594.0,50.0379,50.2253,50.0379,50.2114,426594.0
2017-02-01 14:15:00,72.36,72.42,72.34,72.4,487758.0,50.2114,50.253,50.1975,50.2391,487758.0
2017-02-01 14:20:00,72.41,72.47,72.39,72.45,222766.0,50.2461,50.2877,50.2322,50.2738,222766.0
2017-02-01 14:25:00,72.45,72.48,72.39,72.44,72967.0,50.2738,50.2947,50.2322,50.2669,72967.0
2017-02-01 14:30:00,72.44,72.44,72.26,72.27,153044.0,50.2669,50.2669,50.142,50.1489,153044.0
2017-02-01 14:35:00,72.27,72.29,72.23,72.24,79464.0,50.1489,50.1628,50.1212,50.1281,79464.0
2017-02-01 14:40:00,72.23,72.24,72.17,72.2,66480.0,50.1212,50.1281,50.0795,50.1004,66480.0
2017-02-01 14:45:00,72.2,72.23,72.15,72.2,123352.0,50.1004,50.1212,50.0657,50.1004,123352.0
2017-02-01 14:50:00,72.2,72.2,72.13,72.15,81935.0,50.1004,50.1004,50.0518,50.0657,81935.0
2017-02-01 14:55:00,72.16,72.16,72.08,72.14,153440.0,50.0726,50.0726,50.0171,50.0587,153440.0
2017-02-01 15:00:00,72.14,72.2,72.13,72.2,424441.0,50.0587,50.1004,50.0518,50.1004,424441.0
2017-02-01 15:05:00,72.2,72.26,72.13,72.17,253265.0,50.1004,50.142,50.0518,50.0795,253265.0
2017-02-01 15:10:00,72.17,72.23,72.16,72.19,130948.0,50.0795,50.1212,50.0726,50.0934,130948.0
2017-02-01 15:15:00,72.19,72.23,72.16,72.18,173532.0,50.0934,50.1212,50.0726,50.0865,173532.0
2017-02-01 15:20:00,72.18,72.25,72.18,72.23,147656.0,50.0865,50.1351,50.0865,50.1212,147656.0
2017-02-01 15:25:00,72.22,72.26,72.21,72.24,207939.0,50.1142,50.142,50.1073,50.1281,207939.0
2017-02-01 15:30:00,72.24,72.27,72.22,72.23,185839.0,50.1281,50.1489,50.1142,50.1212,185839.0
2017-02-01 15:35:00,72.22,72.28,72.22,72.27,329283.0,50.1142,50.1559,50.1142,50.1489,329283.0
2017-02-01 15:40:00,72.27,72.38,72.26,72.36,315153.0,50.1489,50.2253,50.142,50.2114,315153.0
2017-02-01 15:45:00,72.36,72.37,72.28,72.34,385302.0,50.2114,50.2183,50.1559,50.1975,385302.0
2017-02-01 15:50:00,72.33,72.36,72.3,72.34,588237.0,50.1906,50.2114,50.1697,50.1975,588237.0
2017-02-01 15:55:00,72.34,72.41,72.34,72.34,1012957.0,50.1975,50.2461,50.1975,50.1975,1012957.0
2017-02-02 09:30:00,72.48,72.56,72.34,72.38,440811.0,50.2947,50.3502,50.1975,50.2253,440811.0
2017-02-02 09:35:00,72.4,72.41,72.13,72.13,202759.0,50.2391,50.2461,50.0518,50.0518,202759.0
2017-02-02 09:40:00,72.13,72.23,72.12,72.23,117123.0,50.0518,50.1212,50.0448,50.1212,117123.0
2017-02-02 09:45:00,72.23,72.23,71.98,72.01,117002.0,50.1212,50.1212,49.9477,49.9685,117002.0
2017-02-02 09:50:00,72.01,72.01,71.91,71.96,217941.0,49.9685,49.9685,49.8991,49.9338,217941.0
2017-02-02 09:55:00,71.96,72.0,71.9,71.9,144989.0,49.9338,49.9616,49.8922,49.8922,144989.0
2017-02-02 10:00:00,71.91,72.03,71.91,71.95,113225.0,49.8991,49.9824,49.8991,49.9269,113225.0
2017-02-02 10:05:00,71.96,72.04,71.91,72.03,76346.0,49.9338,49.9893,49.8991,49.9824,76346.0
2017-02-02 10:10:00,72.02,72.14,72.01,72.13,189634.0,49.9755,50.0587,49.9685,50.0518,189634.0
2017-02-02 10:15:00,72.13,72.21,72.11,72.17,323595.0,50.0518,50.1073,50.0379,50.0795,323595.0
2017-02-02 10:20:00,72.17,72.17,72.05,72.07,102671.0,50.0795,50.0795,49.9963,50.0101,102671.0
2017-02-02 10:25:00,72.06,72.09,72.01,72.05,198319.0,50.0032,50.024,49.9685,49.9963,198319.0
2017-02-02 10:30:00,72.05,72.12,71.91,72.03,421449.0,49.9963,50.0448,49.8991,49.9824,421449.0
2017-02-02 10:35:00,72.03,72.17,71.98,72.17,167854.0,49.9824,50.0795,49.9477,50.0795,167854.0
2017-02-02 10:40:00,72.16,72.37,72.14,72.37,131073.0,50.0726,50.2183,50.0587,50.2183,131073.0
2017-02-02 10:45:00,72.37,72.37,72.26,72.35,103091.0,50.2183,50.2183,50.142,50.2044,103091.0
2017-02-02 10:50:00,72.36,72.37,72.27,72.33,71808.0,50.2114,50.2183,50.1489,50.1906,71808.0
2017-02-02 10:55:00,72.33,72.45,72.3,72.38,87039.0,50.1906,50.2738,50.1697,50.2253,87039.0
2017-02-02 11:00:00,72.38,72.49,72.35,72.49,170001.0,50.2253,50.3016,50.2044,50.3016,170001.0
2017-02-02 11:05:00,72.49,72.51,72.44,72.51,183165.0,50.3016,50.3155,50.2669,50.3155,183165.0
2017-02-02 11:10:00,72.51,72.55,72.49,72.51,186714.0,50.3155,50.3432,50.3016,50.3155,186714.0
2017-02-02 11:15:00,72.5,72.51,72.46,72.48,280778.0,50.3085,50.3155,50.2808,50.2947,280778.0
2017-02-02 11:20:00,72.48,72.54,72.46,72.53,152464.0,50.2947,50.3363,50.2808,50.3293,152464.0
2017-02-02 11:25:00,72.52,72.59,72.52,72.56,108778.0,50.3224,50.371,50.3224,50.3502,108778.0
2017-02-02 11:30:00,72.55,72.61,72.49,72.6,150330.0,50.3432,50.3849,50.3016,50.3779,150330.0
2017-02-02 11:35:00,72.61,72.63,72.56,72.59,87153.0,50.3849,50.3987,50.3502,50.371,87153.0
2017-02-02 11:40:00,72.59,72.63,72.58,72.6,44266.0,50.371,50.3987,50.364,50.3779,44266.0
2017-02-02 11:45:00,72.6,72.63,72.52,72.52,98967.0,50.3779,50.3987,50.3224,50.3224,98967.0
2017-02-02 11:50:00,72.52,72.55,72.51,72.53,90116.0,50.3224,50.3432,50.3155,50.3293,90116.0
2017-02-02 11:55:00,72.53,72.56,72.48,72.49,81388.0,50.3293,50.3502,50.2947,50.3016,81388.0
2017-02-02 12:00:00,72.49,72.52,72.44,72.51,159283.0,50.3016,50.3224,50.2669,50.3155,159283.0
2017-02-02 12:05:00,72.51,72.54,72.5,72.51,42680.0,50.3155,50.3363,50.3085,50.3155,42680.0
2017-02-02 12:10:00,72.5,72.52,72.48,72.5,129746.0,50.3085,50.3224,50.2947,50.3085,129746.0
2017-02-02 12:15:00,72.5,72.53,72.47,72.51,64246.0,50.3085,50.3293,50.2877,50.3155,64246.0
2017-02-02 12:20:00,72.51,72.53,72.48,72.5,122887.0,50.3155,50.3293,50.2947,50.3085,122887.0
2017-02-02 12:25:00,72.5,72.53,72.46,72.53,45148.0,50.3085,50.3293,50.2808,50.3293,45148.0
2017-02-02 12:30:00,72.52,72.57,72.49,72.56,94740.0,50.3224,50.3571,50.3016,50.3502,94740.0
2017-02-02 12:35:00,72.57,72.64,72.52,72.62,93188.0,50.3571,50.4057,50.3224,50.3918,93188.0
2017-02-02 12:40:00,72.63,72.68,72.61,72.65,183983.0,50.3987,50.4334,50.3849,50.4126,183983.0
2017-02-02 12:45:00,72.65,72.72,72.64,72.72,100703.0,50.4126,50.4612,50.4057,50.4612,100703.0
2017-02-02 12:50:00,72.72,72.76,72.68,72.73,369578.0,50.4612,50.4889,50.4334,50.4681,369578.0
2017-02-02 12:55:00,72.73,72.74,72.64,72.67,64354.0,50.4681,50.4751,50.4057,50.4265,64354.0
2017-02-02 13:00:00,72.67,72.73,72.66,72.73,41657.0,50.4265,50.4681,50.4196,50.4681,41657.0
2017-02-02 13:05:00,72.73,72.8,72.73,72.8,90030.0,50.4681,50.5167,50.4681,50.5167,90030.0
2017-02-02 13:10:00,72.79,72.88,72.79,72.87,75249.0,50.5098,50.5722,50.5098,50.5653,75249.0
2017-02-02 13:15:00,72.87,72.89,72.84,72.84,31446.0,50.5653,50.5792,50.5445,50.5445,31446.0
2017-02-02 13:20:00,72.84,72.84,72.78,72.81,47953.0,50.5445,50.5445,50.5028,50.5236,47953.0
2017-02-02 13:25:00,72.81,72.82,72.73,72.75,56047.0,50.5236,50.5306,50.4681,50.482,56047.0
2017-02-02 13:30:00,72.75,72.76,72.69,72.73,96101.0,50.482,50.4889,50.4404,50.4681,96101.0
2017-02-02 13:35:00,72.72,72.73,72.7,72.7,34608.0,50.4612,50.4681,50.4473,50.4473,34608.0
2017-02-02 13:40:00,72.7,72.78,72.69,72.77,42604.0,50.4473,50.5028,50.4404,50.4959,42604.0
2017-02-02 13:45:00,72.77,72.82,72.76,72.77,37091.0,50.4959,50.5306,50.4889,50.4959,37091.0
2017-02-02 13:50:00,72.77,72.86,72.76,72.85,56531.0,50.4959,50.5583,50.4889,50.5514,56531.0
2017-02-02 13:55:00,72.86,72.87,72.83,72.83,40980.0,50.5583,50.5653,50.5375,50.5375,40980.0
2017-02-02 14:00:00,72.83,72.88,72.79,72.88,47408.0,50.5375,50.5722,50.5098,50.5722,47408.0
2017-02-02 14:05:00,72.88,72.9,72.86,72.88,46977.0,50.5722,50.5861,50.5583,50.5722,46977.0
2017-02-02 14:10:00,72.88,72.89,72.83,72.86,31312.0,50.5722,50.5792,50.5375,50.5583,31312.0
2017-02-02 14:15:00,72.86,72.89,72.74,72.75,168087.0,50.5583,50.5792,50.4751,50.482,168087.0
2017-02-02 14:20:00,72.75,72.75,72.65,72.67,74785.0,50.482,50.482,50.4126,50.4265,74785.0
2017-02-02 14:25:00,72.67,72.69,72.57,72.58,56244.0,50.4265,50.4404,50.3571,50.364,56244.0
2017-02-02 14:30:00,72.57,72.57,72.51,72.54,99305.0,50.3571,50.3571,50.3155,50.3363,99305.0
2017-02-02 14:35:00,72.54,72.54,72.44,72.47,91320.0,50.3363,50.3363,50.2669,50.2877,91320.0
2017-02-02 14:40:00,72.47,72.48,72.4,72.41,62214.0,50.2877,50.2947,50.2391,50.2461,62214.0
2017-02-02 14:45:00,72.41,72.43,72.36,72.37,41072.0,50.2461,50.26,50.2114,50.2183,41072.0
2017-02-02 14:50:00,72.37,72.39,72.33,72.38,32466.0,50.2183,50.2322,50.1906,50.2253,32466.0
2017-02-02 14:55:00,72.38,72.43,72.37,72.39,121743.0,50.2253,50.26,50.2183,50.2322,121743.0
2017-02-02 15:00:00,72.39,72.44,72.38,72.42,106988.0,50.2322,50.2669,50.2253,50.253,106988.0
2017-02-02 15:05:00,72.42,72.43,72.37,72.4,156269.0,50.253,50.26,50.2183,50.2391,156269.0
2017-02-02 15:10:00,72.39,72.41,72.37,72.4,80794.0,50.2322,50.2461,50.2183,50.2391,80794.0
2017-02-02 15:15:00,72.4,72.52,72.38,72.52,188497.0,50.2391,50.3224,50.2253,50.3224,188497.0
2017-02-02 15:20:00,72.51,72.6,72.51,72.55,160201.0,50.3155,50.3779,50.3155,50.3432,160201.0
2017-02-02 15:25:00,72.55,72.62,72.54,72.58,140755.0,50.3432,50.3918,50.3363,50.364,140755.0
2017-02-02 15:30:00,72.58,72.6,72.52,72.56,349113.0,50.364,50.3779,50.3224,50.3502,349113.0
2017-02-02 15:35:00,72.57,72.57,72.51,72.53,167258.0,50.3571,50.3571,50.3155,50.3293,167258.0
2017-02-02 15:40:00,72.52,72.6,72.51,72.59,142709.0,50.3224,50.3779,50.3155,50.371,142709.0
2017-02-02 15:45:00,72.59,72.69,72.59,72.68,282682.0,50.371,50.4404,50.371,50.4334,282682.0
2017-02-02 15:50:00,72.68,72.71,72.65,72.7,366058.0,50.4334,50.4542,50.4126,50.4473,366058.0
2017-02-02 15:55:00,72.7,72.8,72.7,72.79,859485.0,50.4473,50.5167,50.4473,50.5098,859485.0
2017-02-03 09:30:00,73.06,73.08,72.63,72.7,760645.0,50.6971,50.711,50.3987,50.4473,760645.0
2017-02-03 09:35:00,72.7,72.78,72.66,72.75,152086.0,50.4473,50.5028,50.4196,50.482,152086.0
2017-02-03 09:40:00,72.75,72.78,72.65,72.67,115426.0,50.482,50.5028,50.4126,50.4265,115426.0
2017-02-03 09:45:00,72.67,72.79,72.67,72.77,128508.0,50.4265,50.5098,50.4265,50.4959,128508.0
2017-02-03 09:50:00,72.76,72.86,72.75,72.86,112798.0,50.4889,50.5583,50.482,50.5583,112798.0
2017-02-03 09:55:00,72.85,72.9,72.83,72.83,62087.0,50.5514,50.5861,50.5375,50.5375,62087.0
2017-02-03 10:00:00,72.84,72.96,72.79,72.92,113997.0,50.5445,50.6277,50.5098,50.6,113997.0
2017-02-03 10:05:00,72.92,73.05,72.91,73.04,267794.0,50.6,50.6902,50.593,50.6832,267794.0
2017-02-03 10:10:00,73.05,73.18,73.05,73.15,261890.0,50.6902,50.7804,50.6902,50.7596,261890.0
2017-02-03 10:15:00,73.15,73.24,73.14,73.24,235029.0,50.7596,50.822,50.7526,50.822,235029.0
2017-02-03 10:20:00,73.23,73.36,73.23,73.36,184923.0,50.8151,50.9053,50.8151,50.9053,184923.0
2017-02-03 10:25:00,73.37,73.48,73.35,73.42,348592.0,50.9122,50.9886,50.8984,50.9469,348592.0
2017-02-03 10:30:00,73.41,73.46,73.34,73.4,124483.0,50.94,50.9747,50.8914,50.933,124483.0
2017-02-03 10:35:00,73.4,73.52,73.39,73.52,106961.0,50.933,51.0163,50.9261,51.0163,106961.0
2017-02-03 10:40:00,73.51,73.66,73.49,73.64,211671.0,51.0094,51.1135,50.9955,51.0996,211671.0
2017-02-03 10:45:00,73.63,73.76,73.63,73.76,262197.0,51.0926,51.1829,51.0926,51.1829,262197.0
2017-02-03 10:50:00,73.75,73.78,73.46,73.48,232732.0,51.1759,51.1967,50.9747,50.9886,232732.0
2017-02-03 10:55:00,73.48,73.51,73.43,73.47,77745.0,50.9886,51.0094,50.9539,50.9816,77745.0
2017-02-03 11:00:00,73.47,73.54,73.45,73.5,200739.0,50.9816,51.0302,50.9677,51.0024,200739.0
2017-02-03 11:05:00,73.5,73.51,73.44,73.47,154518.0,51.0024,51.0094,50.9608,50.9816,154518.0
2017-02-03 11:10:00,73.47,73.52,73.43,73.48,575271.0,50.9816,51.0163,50.9539,50.9886,575271.0
2017-02-03 11:15:00,73.48,73.54,73.46,73.51,137503.0,50.9886,51.0302,50.9747,51.0094,137503.0
2017-02-03 11:20:00,73.52,73.52,73.42,73.47,232485.0,51.0163,51.0163,50.9469,50.9816,232485.0
2017-02-03 11:25:00,73.48,73.48,73.39,73.43,138779.0,50.9886,50.9886,50.9261,50.9539,138779.0
2017-02-03 11:30:00,73.43,73.49,73.42,73.44,82254.0,50.9539,50.9955,50.9469,50.9608,82254.0
2017-02-03 11:35:00,73.44,73.47,73.41,73.43,81699.0,50.9608,50.9816,50.94,50.9539,81699.0
2017-02-03 11:40:00,73.43,73.44,73.29,73.33,79139.0,50.9539,50.9608,50.8567,50.8845,79139.0
2017-02-03 11:45:00,73.33,73.42,73.31,73.41,51760.0,50.8845,50.9469,50.8706,50.94,51760.0
2017-02-03 11:50:00,73.43,73.47,73.36,73.38,52306.0,50.9539,50.9816,50.9053,50.9192,52306.0
2017-02-03 11:55:00,73.39,73.43,73.35,73.4,42412.0,50.9261,50.9539,50.8984,50.933,42412.0
2017-02-03 12:00:00,73.41,73.51,73.41,73.49,66181.0,50.94,51.0094,50.94,50.9955,66181.0
2017-02-03 12:05:00,73.48,73.52,73.44,73.48,76994.0,50.9886,51.0163,50.9608,50.9886,76994.0
2017-02-03 12:10:00,73.47,73.49,73.45,73.48,33075.0,50.9816,50.9955,50.9677,50.9886,33075.0
2017-02-03 12:15:00,73.48,73.49,73.44,73.45,41050.0,50.9886,50.9955,50.9608,50.9677,41050.0
2017-02-03 12:20:00,73.45,73.46,73.42,73.44,32639.0,50.9677,50.9747,50.9469,50.9608,32639.0
2017-02-03 12:25:00,73.45,73.45,73.39,73.41,43482.0,50.9677,50.9677,50.9261,50.94,43482.0
2017-02-03 12:30:00,73.42,73.46,73.39,73.45,47355.0,50.9469,50.9747,50.9261,50.9677,47355.0
2017-02-03 12:35:00,73.45,73.46,73.4,73.42,22599.0,50.9677,50.9747,50.933,50.9469,22599.0
2017-02-03 12:40:00,73.42,73.42,73.38,73.38,21578.0,50.9469,50.9469,50.9192,50.9192,21578.0
2017-02-03 12:45:00,73.38,73.4,73.35,73.37,29739.0,50.9192,50.933,50.8984,50.9122,29739.0
2017-02-03 12:50:00,73.37,73.42,73.37,73.42,129040.0,50.9122,50.9469,50.9122,50.9469,129040.0
2017-02-03 12:55:00,73.41,73.41,73.38,73.38,30627.0,50.94,50.94,50.9192,50.9192,30627.0
2017-02-03 13:00:00,73.39,73.39,73.32,73.34,86840.0,50.9261,50.9261,50.8775,50.8914,86840.0
2017-02-03 13:05:00,73.35,73.37,73.32,73.33,21734.0,50.8984,50.9122,50.8775,50.8845,21734.0
2017-02-03 13:10:00,73.32,73.41,73.31,73.39,43483.0,50.8775,50.94,50.8706,50.9261,43483.0
2017-02-03 13:15:00,73.39,73.41,73.37,73.39,26687.0,50.9261,50.94,50.9122,50.9261,26687.0
2017-02-03 13:20:00,73.4,73.41,73.37,73.39,47034.0,50.933,50.94,50.9122,50.9261,47034.0
2017-02-03 13:25:00,73.39,73.4,73.33,73.36,72881.0,50.9261,50.933,50.8845,50.9053,72881.0
2017-02-03 13:30:00,73.36,73.37,73.32,73.34,31536.0,50.9053,50.9122,50.8775,50.8914,31536.0
2017-02-03 13:35:00,73.33,73.35,73.31,73.35,30442.0,50.8845,50.8984,50.8706,50.8984,30442.0
2017-02-03 13:40:00,73.35,73.37,73.32,73.35,38466.0,50.8984,50.9122,50.8775,50.8984,38466.0
2017-02-03 13:45:00,73.34,73.35,73.33,73.34,24631.0,50.8914,50.8984,50.8845,50.8914,24631.0
2017-02-03 13:50:00,73.34,73.4,73.32,73.38,48754.0,50.8914,50.933,50.8775,50.9192,48754.0
2017-02-03 13:55:00,73.39,73.39,73.36,73.38,49054.0,50.9261,50.9261,50.9053,50.9192,49054.0
2017-02-03 14:00:00,73.39,73.42,73.38,73.41,32453.0,50.9261,50.9469,50.9192,50.94,32453.0
2017-02-03 14:05:00,73.41,73.41,73.37,73.37,37418.0,50.94,50.94,50.9122,50.9122,37418.0
2017-02-03 14:10:00,73.38,73.45,73.37,73.42,48837.0,50.9192,50.9677,50.9122,50.9469,48837.0
2017-02-03 14:15:00,73.42,73.45,73.41,73.42,58966.0,50.9469,50.9677,50.94,50.9469,58966.0
2017-02-03 14:20:00,73.42,73.44,73.38,73.41,58583.0,50.9469,50.9608,50.9192,50.94,58583.0
2017-02-03 14:25:00,73.4,73.42,73.37,73.38,62706.0,50.933,50.9469,50.9122,50.9192,62706.0
2017-02-03 14:30:00,73.39,73.4,73.38,73.4,46540.0,50.9261,50.933,50.9192,50.933,46540.0
2017-02-03 14:35:00,73.39,73.46,73.39,73.42,147988.0,50.9261,50.9747,50.9261,50.9469,147988.0
2017-02-03 14:40:00,73.42,73.44,73.39,73.41,53450.0,50.9469,50.9608,50.9261,50.94,53450.0
2017-02-03 14:45:00,73.4,73.43,73.4,73.42,79001.0,50.933,50.9539,50.933,50.9469,79001.0
2017-02-03 14:50:00,73.42,73.44,73.4,73.43,59547.0,50.9469,50.9608,50.933,50.9539,59547.0
2017-02-03 14:55:00,73.43,73.44,73.41,73.41,37145.0,50.9539,50.9608,50.94,50.94,37145.0
2017-02-03 15:00:00,73.42,73.46,73.41,73.42,179840.0,50.9469,50.9747,50.94,50.9469,179840.0
2017-02-03 15:05:00,73.42,73.47,73.41,73.43,127579.0,50.9469,50.9816,50.94,50.9539,127579.0
2017-02-03 15:10:00,73.44,73.47,73.43,73.45,63278.0,50.9608,50.9816,50.9539,50.9677,63278.0
2017-02-03 15:15:00,73.44,73.48,73.42,73.44,114337.0,50.9608,50.9886,50.9469,50.9608,114337.0
2017-02-03 15:20:00,73.44,73.44,73.39,73.41,57703.0,50.9608,50.9608,50.9261,50.94,57703.0
2017-02-03 15:25:00,73.39,73.43,73.39,73.4,66995.0,50.9261,50.9539,50.9261,50.933,66995.0
2017-02-03 15:30:00,73.39,73.41,73.37,73.38,91944.0,50.9261,50.94,50.9122,50.9192,91944.0
2017-02-03 15:35:00,73.38,73.44,73.37,73.42,237419.0,50.9192,50.9608,50.9122,50.9469,237419.0
2017-02-03 15:40:00,73.42,73.43,73.39,73.43,150311.0,50.9469,50.9539,50.9261,50.9539,150311.0
2017-02-03 15:45:00,73.43,73.5,73.43,73.47,331374.0,50.9539,51.0024,50.9539,50.9816,331374.0
2017-02-03 15:50:00,73.48,73.48,73.42,73.43,261402.0,50.9886,50.9886,50.9469,50.9539,261402.0
2017-02-03 15:55:00,73.43,73.46,73.38,73.42,630648.0,50.9539,50.9747,50.9192,50.9469,630648.0
2017-02-06 09:30:00,73.51,73.63,73.45,73.56,292974.0,51.0094,51.0926,50.9677,51.0441,292974.0
2017-02-06 09:35:00,73.57,73.65,73.53,73.61,332869.0,51.051,51.1065,51.0233,51.0788,332869.0
2017-02-06 09:40:00,73.6,73.6,73.4,73.41,91797.0,51.0718,51.0718,50.933,50.94,91797.0
2017-02-06 09:45:00,73.41,73.42,73.21,73.31,219561.0,50.94,50.9469,50.8012,50.8706,219561.0
2017-02-06 09:50:00,73.31,73.33,73.21,73.24,282496.0,50.8706,50.8845,50.8012,50.822,282496.0
2017-02-06 09:55:00,73.24,73.28,73.15,73.15,205120.0,50.822,50.8498,50.7596,50.7596,205120.0
2017-02-06 10:00:00,73.13,73.13,73.04,73.07,83838.0,50.7457,50.7457,50.6832,50.7041,83838.0
2017-02-06 10:05:00,73.08,73.2,73.05,73.2,93686.0,50.711,50.7943,50.6902,50.7943,93686.0
2017-02-06 10:10:00,73.2,73.2,73.04,73.05,62513.0,50.7943,50.7943,50.6832,50.6902,62513.0
2017-02-06 10:15:00,73.04,73.15,73.02,73.09,95790.0,50.6832,50.7596,50.6694,50.7179,95790.0
2017-02-06 10:20:00,73.08,73.14,73.06,73.08,42685.0,50.711,50.7526,50.6971,50.711,42685.0
2017-02-06 10:25:00,73.08,73.17,73.08,73.1,60596.0,50.711,50.7734,50.711,50.7249,60596.0
2017-02-06 10:30:00,73.09,73.09,72.96,73.01,136498.0,50.7179,50.7179,50.6277,50.6624,136498.0
2017-02-06 10:35:00,73.01,73.04,72.95,72.99,76996.0,50.6624,50.6832,50.6208,50.6485,76996.0
2017-02-06 10:40:00,72.98,73.07,72.95,73.06,82964.0,50.6416,50.7041,50.6208,50.6971,82964.0
2017-02-06 10:45:00,73.06,73.08,73.02,73.03,69215.0,50.6971,50.711,50.6694,50.6763,69215.0
2017-02-06 10:50:00,73.03,73.08,73.03,73.07,103721.0,50.6763,50.711,50.6763,50.7041,103721.0
2017-02-06 10:55:00,73.06,73.11,73.01,73.01,166213.0,50.6971,50.7318,50.6624,50.6624,166213.0
2017-02-06 11:00:00,73.01,73.06,72.98,73.06,80160.0,50.6624,50.6971,50.6416,50.6971,80160.0
2017-02-06 11:05:00,73.06,73.14,73.05,73.12,55113.0,50.6971,50.7526,50.6902,50.7388,55113.0
2017-02-06 11:10:00,73.13,73.14,73.07,73.09,47544.0,50.7457,50.7526,50.7041,50.7179,47544.0
2017-02-06 11:15:00,73.09,73.1,73.05,73.09,59044.0,50.7179,50.7249,50.6902,50.7179,59044.0
2017-02-06 11:20:00,73.09,73.1,73.03,73.05,45234.0,50.7179,50.7249,50.6763,50.6902,45234.0
2017-02-06 11:25:00,73.04,73.15,73.04,73.12,281405.0,50.6832,50.7596,50.6832,50.7388,281405.0
2017-02-06 11:30:00,73.12,73.15,73.03,73.04,154813.0,50.7388,50.7596,50.6763,50.6832,154813.0
2017-02-06 11:35:00,73.04,73.07,73.01,73.03,49992.0,50.6832,50.7041,50.6624,50.6763,49992.0
2017-02-06 11:40:00,73.02,73.03,72.9,72.91,69326.0,50.6694,50.6763,50.5861,50.593,69326.0
2017-02-06 11:45:00,72.92,72.95,72.86,72.9,91158.0,50.6,50.6208,50.5583,50.5861,91158.0
2017-02-06 11:50:00,72.9,72.91,72.84,72.85,43947.0,50.5861,50.593,50.5445,50.5514,43947.0
2017-02-06 11:55:00,72.84,72.92,72.84,72.87,250205.0,50.5445,50.6,50.5445,50.5653,250205.0
2017-02-06 12:00:00,72.87,72.89,72.86,72.87,112200.0,50.5653,50.5792,50.5583,50.5653,112200.0
2017-02-06 12:05:00,72.86,72.87,72.82,72.85,161103.0,50.5583,50.5653,50.5306,50.5514,161103.0
2017-02-06 12:10:00,72.85,72.87,72.79,72.87,169443.0,50.5514,50.5653,50.5098,50.5653,169443.0
2017-02-06 12:15:00,72.87,72.88,72.84,72.84,91248.0,50.5653,50.5722,50.5445,50.5445,91248.0
2017-02-06 12:20:00,72.84,72.87,72.8,72.85,78741.0,50.5445,50.5653,50.5167,50.5514,78741.0
2017-02-06 12:25:00,72.85,72.86,72.8,72.81,75882.0,50.5514,50.5583,50.5167,50.5236,75882.0
2017-02-06 12:30:00,72.81,72.81,72.77,72.77,103841.0,50.5236,50.5236,50.4959,50.4959,103841.0
2017-02-06 12:35:00,72.78,72.79,72.75,72.79,98567.0,50.5028,50.5098,50.482,50.5098,98567.0
2017-02-06 12:40:00,72.78,72.81,72.77,72.79,104683.0,50.5028,50.5236,50.4959,50.5098,104683.0
2017-02-06 12:45:00,72.79,72.8,72.77,72.78,25405.0,50.5098,50.5167,50.4959,50.5028,25405.0
2017-02-06 12:50:00,72.78,72.81,72.76,72.77,34553.0,50.5028,50.5236,50.4889,50.4959,34553.0
2017-02-06 12:55:00,72.77,72.78,72.69,72.7,88401.0,50.4959,50.5028,50.4404,50.4473,88401.0
2017-02-06 13:00:00,72.69,72.75,72.69,72.72,56669.0,50.4404,50.482,50.4404,50.4612,56669.0
2017-02-06 13:05:00,72.72,72.75,72.7,72.72,56142.0,50.4612,50.482,50.4473,50.4612,56142.0
2017-02-06 13:10:00,72.72,72.73,72.67,72.69,46356.0,50.4612,50.4681,50.4265,50.4404,46356.0
2017-02-06 13:15:00,72.69,72.7,72.63,72.67,135131.0,50.4404,50.4473,50.3987,50.4265,135131.0
2017-02-06 13:20:00,72.68,72.72,72.67,72.72,40272.0,50.4334,50.4612,50.4265,50.4612,40272.0
2017-02-06 13:25:00,72.72,72.73,72.7,72.72,30816.0,50.4612,50.4681,50.4473,50.4612,30816.0
2017-02-06 13:30:00,72.72,72.73,72.66,72.68,35434.0,50.4612,50.4681,50.4196,50.4334,35434.0
2017-02-06 13:35:00,72.68,72.68,72.58,72.59,76051.0,50.4334,50.4334,50.364,50.371,76051.0
2017-02-06 13:40:00,72.59,72.66,72.57,72.65,85408.0,50.371,50.4196,50.3571,50.4126,85408.0
2017-02-06 13:45:00,72.64,72.64,72.59,72.63,64671.0,50.4057,50.4057,50.371,50.3987,64671.0
2017-02-06 13:50:00,72.63,72.71,72.62,72.69,104723.0,50.3987,50.4542,50.3918,50.4404,104723.0
2017-02-06 13:55:00,72.69,72.72,72.68,72.7,77419.0,50.4404,50.4612,50.4334,50.4473,77419.0
2017-02-06 14:00:00,72.7,72.71,72.67,72.7,122361.0,50.4473,50.4542,50.4265,50.4473,122361.0
2017-02-06 14:05:00,72.7,72.73,72.69,72.72,50665.0,50.4473,50.4681,50.4404,50.4612,50665.0
2017-02-06 14:10:00,72.72,72.77,72.71,72.77,92426.0,50.4612,50.4959,50.4542,50.4959,92426.0
2017-02-06 14:15:00,72.77,72.78,72.69,72.75,63381.0,50.4959,50.5028,50.4404,50.482,63381.0
2017-02-06 14:20:00,72.76,72.76,72.63,72.63,59290.0,50.4889,50.4889,50.3987,50.3987,59290.0
2017-02-06 14:25:00,72.63,72.73,72.62,72.72,77102.0,50.3987,50.4681,50.3918,50.4612,77102.0
2017-02-06 14:30:00,72.72,72.75,72.7,72.74,50746.0,50.4612,50.482,50.4473,50.4751,50746.0
2017-02-06 14:35:00,72.74,72.75,72.69,72.71,45069.0,50.4751,50.482,50.4404,50.4542,45069.0
2017-02-06 14:40:00,72.72,72.75,72.72,72.73,47908.0,50.4612,50.482,50.4612,50.4681,47908.0
2017-02-06 14:45:00,72.73,72.76,72.71,72.73,62901.0,50.4681,50.4889,50.4542,50.4681,62901.0
2017-02-06 14:50:00,72.73,72.73,72.7,72.72,63901.0,50.4681,50.4681,50.4473,50.4612,63901.0
2017-02-06 14:55:00,72.72,72.77,72.71,72.73,47729.0,50.4612,50.4959,50.4542,50.4681,47729.0
2017-02-06 15:00:00,72.73,72.75,72.7,72.72,71375.0,50.4681,50.482,50.4473,50.4612,71375.0
2017-02-06 15:05:00,72.72,72.74,72.71,72.71,131569.0,50.4612,50.4751,50.4542,50.4542,131569.0
2017-02-06 15:10:00,72.71,72.75,72.68,72.68,95137.0,50.4542,50.482,50.4334,50.4334,95137.0
2017-02-06 15:15:00,72.68,72.74,72.68,72.7,98028.0,50.4334,50.4751,50.4334,50.4473,98028.0
2017-02-06 15:20:00,72.7,72.73,72.69,72.69,52048.0,50.4473,50.4681,50.4404,50.4404,52048.0
2017-02-06 15:25:00,72.7,72.73,72.69,72.72,59360.0,50.4473,50.4681,50.4404,50.4612,59360.0
2017-02-06 15:30:00,72.72,72.75,72.7,72.73,147272.0,50.4612,50.482,50.4473,50.4681,147272.0
2017-02-06 15:35:00,72.73,72.74,72.7,72.73,127934.0,50.4681,50.4751,50.4473,50.4681,127934.0
2017-02-06 15:40:00,72.74,72.8,72.73,72.77,158026.0,50.4751,50.5167,50.4681,50.4959,158026.0
2017-02-06 15:45:00,72.77,72.78,72.67,72.68,190187.0,50.4959,50.5028,50.4265,50.4334,190187.0
2017-02-06 15:50:00,72.68,72.72,72.68,72.71,291642.0,50.4334,50.4612,50.4334,50.4542,291642.0
2017-02-06 15:55:00,72.71,72.78,72.7,72.77,442503.0,50.4542,50.5028,50.4473,50.4959,442503.0
2017-02-07 09:30:00,72.46,72.56,72.31,72.39,517248.0,50.2808,50.3502,50.1767,50.2322,517248.0
2017-02-07 09:35:00,72.39,72.66,72.37,72.61,668733.0,50.2322,50.4196,50.2183,50.3849,668733.0
2017-02-07 09:40:00,72.61,72.78,72.6,72.72,170939.0,50.3849,50.5028,50.3779,50.4612,170939.0
2017-02-07 09:45:00,72.73,72.8,72.65,72.66,66578.0,50.4681,50.5167,50.4126,50.4196,66578.0
2017-02-07 09:50:00,72.66,72.67,72.49,72.5,96253.0,50.4196,50.4265,50.3016,50.3085,96253.0
2017-02-07 09:55:00,72.5,72.51,72.42,72.44,165383.0,50.3085,50.3155,50.253,50.2669,165383.0
2017-02-07 10:00:00,72.44,72.45,72.34,72.45,241312.0,50.2669,50.2738,50.1975,50.2738,241312.0
2017-02-07 10:05:00,72.45,72.49,72.44,72.46,107975.0,50.2738,50.3016,50.2669,50.2808,107975.0
2017-02-07 10:10:00,72.45,72.5,72.42,72.45,101174.0,50.2738,50.3085,50.253,50.2738,101174.0
2017-02-07 10:15:00,72.45,72.46,72.38,72.41,117890.0,50.2738,50.2808,50.2253,50.2461,117890.0
2017-02-07 10:20:00,72.4,72.45,72.39,72.43,111545.0,50.2391,50.2738,50.2322,50.26,111545.0
2017-02-07 10:25:00,72.42,72.52,72.41,72.49,170585.0,50.253,50.3224,50.2461,50.3016,170585.0
2017-02-07 10:30:00,72.49,72.53,72.46,72.48,256845.0,50.3016,50.3293,50.2808,50.2947,256845.0
2017-02-07 10:35:00,72.48,72.57,72.47,72.56,150654.0,50.2947,50.3571,50.2877,50.3502,150654.0
2017-02-07 10:40:00,72.56,72.58,72.53,72.55,84635.0,50.3502,50.364,50.3293,50.3432,84635.0
2017-02-07 10:45:00,72.55,72.55,72.44,72.48,40648.0,50.3432,50.3432,50.2669,50.2947,40648.0
2017-02-07 10:50:00,72.48,72.48,72.36,72.38,35251.0,50.2947,50.2947,50.2114,50.2253,35251.0
2017-02-07 10:55:00,72.38,72.38,72.23,72.29,108193.0,50.2253,50.2253,50.1212,50.1628,108193.0
2017-02-07 11:00:00,72.28,72.35,72.27,72.33,97953.0,50.1559,50.2044,50.1489,50.1906,97953.0
2017-02-07 11:05:00,72.34,72.37,72.32,72.36,186535.0,50.1975,50.2183,50.1836,50.2114,186535.0
2017-02-07 11:10:00,72.35,72.36,72.26,72.28,137752.0,50.2044,50.2114,50.142,50.1559,137752.0
2017-02-07 11:15:00,72.27,72.28,72.2,72.21,59712.0,50.1489,50.1559,50.1004,50.1073,59712.0
2017-02-07 11:20:00,72.22,72.22,72.14,72.15,57246.0,50.1142,50.1142,50.0587,50.0657,57246.0
2017-02-07 11:25:00,72.15,72.15,72.02,72.02,281281.0,50.0657,50.0657,49.9755,49.9755,281281.0
2017-02-07 11:30:00,72.02,72.07,71.98,71.98,119869.0,49.9755,50.0101,49.9477,49.9477,119869.0
2017-02-07 11:35:00,71.98,71.99,71.82,71.84,176636.0,49.9477,49.9546,49.8367,49.8505,176636.0
2017-02-07 11:40:00,71.83,71.84,71.7,71.7,426641.0,49.8436,49.8505,49.7534,49.7534,426641.0
2017-02-07 11:45:00,71.7,71.83,71.7,71.82,226553.0,49.7534,49.8436,49.7534,49.8367,226553.0
2017-02-07 11:50:00,71.82,71.87,71.82,71.85,89459.0,49.8367,49.8714,49.8367,49.8575,89459.0
2017-02-07 11:55:00,71.85,71.85,71.77,71.78,138866.0,49.8575,49.8575,49.802,49.8089,138866.0
2017-02-07 12:00:00,71.77,71.82,71.77,71.8,94405.0,49.802,49.8367,49.802,49.8228,94405.0
2017-02-07 12:05:00,71.79,71.81,71.64,71.66,190417.0,49.8159,49.8297,49.7118,49.7256,190417.0
2017-02-07 12:10:00,71.67,71.72,71.66,71.68,96490.0,49.7326,49.7673,49.7256,49.7395,96490.0
2017-02-07 12:15:00,71.68,71.69,71.55,71.57,239303.0,49.7395,49.7465,49.6493,49.6632,239303.0
2017-02-07 12:20:00,71.57,71.58,71.45,71.49,106833.0,49.6632,49.6701,49.5799,49.6077,106833.0
2017-02-07 12:25:00,71.49,71.55,71.45,71.55,98421.0,49.6077,49.6493,49.5799,49.6493,98421.0
2017-02-07 12:30:00,71.54,71.6,71.51,71.6,94640.0,49.6424,49.684,49.6216,49.684,94640.0
2017-02-07 12:35:00,71.6,71.61,71.55,71.61,102888.0,49.684,49.6909,49.6493,49.6909,102888.0
2017-02-07 12:40:00,71.6,71.6,71.54,71.57,296902.0,49.684,49.684,49.6424,49.6632,296902.0
2017-02-07 12:45:00,71.57,71.57,71.44,71.45,242601.0,49.6632,49.6632,49.573,49.5799,242601.0
2017-02-07 12:50:00,71.45,71.49,71.44,71.45,114797.0,49.5799,49.6077,49.573,49.5799,114797.0
2017-02-07 12:55:00,71.45,71.46,71.39,71.4,103415.0,49.5799,49.5869,49.5383,49.5452,103415.0
2017-02-07 13:00:00,71.4,71.43,71.38,71.4,75086.0,49.5452,49.566,49.5313,49.5452,75086.0
2017-02-07 13:05:00,71.41,71.42,71.37,71.4,57749.0,49.5522,49.5591,49.5244,49.5452,57749.0
2017-02-07 13:10:00,71.4,71.46,71.38,71.45,117268.0,49.5452,49.5869,49.5313,49.5799,117268.0
2017-02-07 13:15:00,71.45,71.59,71.43,71.57,141455.0,49.5799,49.6771,49.566,49.6632,141455.0
2017-02-07 13:20:00,71.56,71.6,71.53,71.59,181399.0,49.6563,49.684,49.6354,49.6771,181399.0
2017-02-07 13:25:00,71.59,71.63,71.59,71.63,44184.0,49.6771,49.7048,49.6771,49.7048,44184.0
2017-02-07 13:30:00,71.63,71.73,71.61,71.73,204525.0,49.7048,49.7742,49.6909,49.7742,204525.0
2017-02-07 13:35:00,71.72,71.87,71.72,71.87,298098.0,49.7673,49.8714,49.7673,49.8714,298098.0
2017-02-07 13:40:00,71.87,71.87,71.75,71.75,103397.0,49.8714,49.8714,49.7881,49.7881,103397.0
2017-02-07 13:45:00,71.75,71.77,71.7,71.71,61772.0,49.7881,49.802,49.7534,49.7603,61772.0
2017-02-07 13:50:00,71.71,71.77,71.7,71.73,68712.0,49.7603,49.802,49.7534,49.7742,68712.0
2017-02-07 13:55:00,71.73,71.74,71.69,71.7,97062.0,49.7742,49.7812,49.7465,49.7534,97062.0
2017-02-07 14:00:00,71.7,71.73,71.69,71.69,105048.0,49.7534,49.7742,49.7465,49.7465,105048.0
2017-02-07 14:05:00,71.7,71.71,71.64,71.65,56662.0,49.7534,49.7603,49.7118,49.7187,56662.0
2017-02-07 14:10:00,71.66,71.66,71.57,71.58,93831.0,49.7256,49.7256,49.6632,49.6701,93831.0
2017-02-07 14:15:00,71.58,71.6,71.55,71.56,52848.0,49.6701,49.684,49.6493,49.6563,52848.0
2017-02-07 14:20:00,71.55,71.59,71.54,71.57,73053.0,49.6493,49.6771,49.6424,49.6632,73053.0
2017-02-07 14:25:00,71.57,71.67,71.55,71.67,185962.0,49.6632,49.7326,49.6493,49.7326,185962.0
2017-02-07 14:30:00,71.66,71.76,71.65,71.69,69193.0,49.7256,49.795,49.7187,49.7465,69193.0
2017-02-07 14:35:00,71.7,71.73,71.69,71.7,47301.0,49.7534,49.7742,49.7465,49.7534,47301.0
2017-02-07 14:40:00,71.71,71.74,71.69,71.72,51343.0,49.7603,49.7812,49.7465,49.7673,51343.0
2017-02-07 14:45:00,71.72,71.79,71.71,71.78,60565.0,49.7673,49.8159,49.7603,49.8089,60565.0
2017-02-07 14:50:00,71.79,71.82,71.76,71.8,120271.0,49.8159,49.8367,49.795,49.8228,120271.0
2017-02-07 14:55:00,71.79,71.81,71.77,71.8,67882.0,49.8159,49.8297,49.802,49.8228,67882.0
2017-02-07 15:00:00,71.79,71.85,71.78,71.85,124348.0,49.8159,49.8575,49.8089,49.8575,124348.0
2017-02-07 15:05:00,71.85,71.87,71.82,71.84,120952.0,49.8575,49.8714,49.8367,49.8505,120952.0
2017-02-07 15:10:00,71.84,71.89,71.82,71.89,76985.0,49.8505,49.8852,49.8367,49.8852,76985.0
2017-02-07 15:15:00,71.89,71.93,71.86,71.91,119444.0,49.8852,49.913,49.8644,49.8991,119444.0
2017-02-07 15:20:00,71.91,71.94,71.89,71.9,191646.0,49.8991,49.9199,49.8852,49.8922,191646.0
2017-02-07 15:25:00,71.9,71.91,71.86,71.89,136683.0,49.8922,49.8991,49.8644,49.8852,136683.0
2017-02-07 15:30:00,71.89,71.89,71.82,71.83,188090.0,49.8852,49.8852,49.8367,49.8436,188090.0
2017-02-07 15:35:00,71.83,71.83,71.77,71.81,353499.0,49.8436,49.8436,49.802,49.8297,353499.0
2017-02-07 15:40:00,71.81,71.83,71.77,71.77,165284.0,49.8297,49.8436,49.802,49.802,165284.0
2017-02-07 15:45:00,71.78,71.78,71.71,71.72,217220.0,49.8089,49.8089,49.7603,49.7673,217220.0
2017-02-07 15:50:00,71.72,71.74,71.68,71.69,358650.0,49.7673,49.7812,49.7395,49.7465,358650.0
2017-02-07 15:55:00,71.7,71.74,71.69,71.73,1226142.0,49.7534,49.7812,49.7465,49.7742,1226142.0
2017-02-08 09:30:00,71.42,71.45,70.95,71.09,936810.0,49.5591,49.5799,49.233,49.3301,936810.0
2017-02-08 09:35:00,71.08,71.24,70.97,71.08,878462.0,49.3232,49.4342,49.2468,49.3232,878462.0
2017-02-08 09:40:00,71.09,71.17,71.09,71.15,339508.0,49.3301,49.3856,49.3301,49.3717,339508.0
2017-02-08 09:45:00,71.14,71.15,71.02,71.03,487491.0,49.3648,49.3717,49.2815,49.2885,487491.0
2017-02-08 09:50:00,71.03,71.03,70.74,70.75,739804.0,49.2885,49.2885,49.0872,49.0942,739804.0
2017-02-08 09:55:00,70.75,70.78,70.65,70.78,263462.0,49.0942,49.115,49.0248,49.115,263462.0
2017-02-08 10:00:00,70.78,70.92,70.73,70.84,289196.0,49.115,49.2121,49.0803,49.1566,289196.0
2017-02-08 10:05:00,70.83,70.87,70.8,70.8,124969.0,49.1497,49.1775,49.1289,49.1289,124969.0
2017-02-08 10:10:00,70.8,71.09,70.8,71.07,296771.0,49.1289,49.3301,49.1289,49.3162,296771.0
2017-02-08 10:15:00,71.07,71.11,71.04,71.09,180631.0,49.3162,49.344,49.2954,49.3301,180631.0
2017-02-08 10:20:00,71.09,71.1,71.01,71.09,104356.0,49.3301,49.3371,49.2746,49.3301,104356.0
2017-02-08 10:25:00,71.1,71.33,71.1,71.24,256212.0,49.3371,49.4967,49.3371,49.4342,256212.0
2017-02-08 10:30:00,71.24,71.45,71.13,71.15,598802.0,49.4342,49.5799,49.3579,49.3717,598802.0
2017-02-08 10:35:00,71.15,71.4,71.12,71.4,271838.0,49.3717,49.5452,49.3509,49.5452,271838.0
2017-02-08 10:40:00,71.4,71.71,71.31,71.66,467010.0,49.5452,49.7603,49.4828,49.7256,467010.0
2017-02-08 10:45:00,71.66,71.83,71.64,71.8,417873.0,49.7256,49.8436,49.7118,49.8228,417873.0
2017-02-08 10:50:00,71.8,71.85,71.7,71.76,241341.0,49.8228,49.8575,49.7534,49.795,241341.0
2017-02-08 10:55:00,71.76,71.84,71.76,71.84,159204.0,49.795,49.8505,49.795,49.8505,159204.0
2017-02-08 11:00:00,71.84,72.02,71.8,72.02,202864.0,49.8505,49.9755,49.8228,49.9755,202864.0
2017-02-08 11:05:00,72.02,72.08,71.95,72.03,153877.0,49.9755,50.0171,49.9269,49.9824,153877.0
2017-02-08 11:10:00,72.03,72.07,71.86,71.9,326296.0,49.9824,50.0101,49.8644,49.8922,326296.0
2017-02-08 11:15:00,71.9,71.97,71.87,71.94,132255.0,49.8922,49.9408,49.8714,49.9199,132255.0
2017-02-08 11:20:00,71.95,72.04,71.94,71.98,129095.0,49.9269,49.9893,49.9199,49.9477,129095.0
2017-02-08 11:25:00,71.98,72.0,71.94,71.95,115884.0,49.9477,49.9616,49.9199,49.9269,115884.0
2017-02-08 11:30:00,71.95,71.95,71.83,71.84,76344.0,49.9269,49.9269,49.8436,49.8505,76344.0
2017-02-08 11:35:00,71.84,71.86,71.67,71.68,45893.0,49.8505,49.8644,49.7326,49.7395,45893.0
2017-02-08 11:40:00,71.68,71.71,71.58,71.59,73119.0,49.7395,49.7603,49.6701,49.6771,73119.0
2017-02-08 11:45:00,71.59,71.61,71.53,71.54,63668.0,49.6771,49.6909,49.6354,49.6424,63668.0
2017-02-08 11:50:00,71.54,71.75,71.54,71.67,68106.0,49.6424,49.7881,49.6424,49.7326,68106.0
2017-02-08 11:55:00,71.67,71.73,71.64,71.66,39692.0,49.7326,49.7742,49.7118,49.7256,39692.0
2017-02-08 12:00:00,71.67,71.78,71.66,71.76,85549.0,49.7326,49.8089,49.7256,49.795,85549.0
2017-02-08 12:05:00,71.76,71.8,71.72,71.77,43689.0,49.795,49.8228,49.7673,49.802,43689.0
2017-02-08 12:10:00,71.76,71.78,71.66,71.66,60138.0,49.795,49.8089,49.7256,49.7256,60138.0
2017-02-08 12:15:00,71.66,71.71,71.65,71.67,58299.0,49.7256,49.7603,49.7187,49.7326,58299.0
2017-02-08 12:20:00,71.67,71.68,71.63,71.64,46421.0,49.7326,49.7395,49.7048,49.7118,46421.0
2017-02-08 12:25:00,71.63,71.64,71.59,71.64,40383.0,49.7048,49.7118,49.6771,49.7118,40383.0
2017-02-08 12:30:00,71.64,71.78,71.64,71.78,54425.0,49.7118,49.8089,49.7118,49.8089,54425.0
2017-02-08 12:35:00,71.79,71.8,71.71,71.74,157172.0,49.8159,49.8228,49.7603,49.7812,157172.0
2017-02-08 12:40:00,71.73,71.78,71.7,71.76,46280.0,49.7742,49.8089,49.7534,49.795,46280.0
2017-02-08 12:45:00,71.75,71.75,71.67,71.7,68321.0,49.7881,49.7881,49.7326,49.7534,68321.0
2017-02-08 12:50:00,71.72,71.78,71.7,71.76,54663.0,49.7673,49.8089,49.7534,49.795,54663.0
2017-02-08 12:55:00,71.77,71.8,71.74,71.77,70685.0,49.802,49.8228,49.7812,49.802,70685.0
2017-02-08 13:00:00,71.78,71.89,71.78,71.89,80105.0,49.8089,49.8852,49.8089,49.8852,80105.0
2017-02-08 13:05:00,71.89,71.9,71.83,71.87,35945.0,49.8852,49.8922,49.8436,49.8714,35945.0
2017-02-08 13:10:00,71.87,71.88,71.83,71.85,37898.0,49.8714,49.8783,49.8436,49.8575,37898.0
2017-02-08 13:15:00,71.85,71.92,71.83,71.92,51315.0,49.8575,49.9061,49.8436,49.9061,51315.0
2017-02-08 13:20:00,71.91,71.94,71.89,71.92,41582.0,49.8991,49.9199,49.8852,49.9061,41582.0
2017-02-08 13:25:00,71.92,71.95,71.88,71.89,54154.0,49.9061,49.9269,49.8783,49.8852,54154.0
2017-02-08 13:30:00,71.88,71.94,71.88,71.9,135761.0,49.8783,49.9199,49.8783,49.8922,135761.0
2017-02-08 13:35:00,71.91,71.91,71.85,71.87,40991.0,49.8991,49.8991,49.8575,49.8714,40991.0
2017-02-08 13:40:00,71.87,71.87,71.78,71.81,53725.0,49.8714,49.8714,49.8089,49.8297,53725.0
2017-02-08 13:45:00,71.8,71.9,71.78,71.84,58258.0,49.8228,49.8922,49.8089,49.8505,58258.0
2017-02-08 13:50:00,71.84,71.86,71.81,71.81,36014.0,49.8505,49.8644,49.8297,49.8297,36014.0
2017-02-08 13:55:00,71.81,71.85,71.79,71.8,25478.0,49.8297,49.8575,49.8159,49.8228,25478.0
2017-02-08 14:00:00,71.81,71.9,71.8,71.85,37023.0,49.8297,49.8922,49.8228,49.8575,37023.0
2017-02-08 14:05:00,71.85,71.86,71.81,71.83,63511.0,49.8575,49.8644,49.8297,49.8436,63511.0
2017-02-08 14:10:00,71.83,71.88,71.8,71.81,42475.0,49.8436,49.8783,49.8228,49.8297,42475.0
2017-02-08 14:15:00,71.82,71.87,71.82,71.84,29915.0,49.8367,49.8714,49.8367,49.8505,29915.0
2017-02-08 14:20:00,71.84,71.87,71.82,71.86,41590.0,49.8505,49.8714,49.8367,49.8644,41590.0
2017-02-08 14:25:00,71.86,71.88,71.82,71.84,65673.0,49.8644,49.8783,49.8367,49.8505,65673.0
2017-02-08 14:30:00,71.84,71.91,71.84,71.91,40133.0,49.8505,49.8991,49.8505,49.8991,40133.0
2017-02-08 14:35:00,71.91,71.91,71.88,71.9,43537.0,49.8991,49.8991,49.8783,49.8922,43537.0
2017-02-08 14:40:00,71.9,71.95,71.88,71.9,227019.0,49.8922,49.9269,49.8783,49.8922,227019.0
2017-02-08 14:45:00,71.9,71.93,71.88,71.91,68666.0,49.8922,49.913,49.8783,49.8991,68666.0
2017-02-08 14:50:00,71.91,71.97,71.9,71.96,65960.0,49.8991,49.9408,49.8922,49.9338,65960.0
2017-02-08 14:55:00,71.96,71.96,71.9,71.91,39552.0,49.9338,49.9338,49.8922,49.8991,39552.0
2017-02-08 15:00:00,71.91,71.93,71.88,71.93,62786.0,49.8991,49.913,49.8783,49.913,62786.0
2017-02-08 15:05:00,71.93,71.93,71.87,71.88,84226.0,49.913,49.913,49.8714,49.8783,84226.0
2017-02-08 15:10:00,71.89,71.9,71.85,71.87,193509.0,49.8852,49.8922,49.8575,49.8714,193509.0
2017-02-08 15:15:00,71.86,71.9,71.86,71.88,53759.0,49.8644,49.8922,49.8644,49.8783,53759.0
2017-02-08 15:20:00,71.88,71.9,71.85,71.87,75539.0,49.8783,49.8922,49.8575,49.8714,75539.0
2017-02-08 15:25:00,71.88,71.89,71.85,71.89,200758.0,49.8783,49.8852,49.8575,49.8852,200758.0
2017-02-08 15:30:00,71.89,71.92,71.86,71.92,99410.0,49.8852,49.9061,49.8644,49.9061,99410.0
2017-02-08 15:35:00,71.92,71.93,71.87,71.88,114078.0,49.9061,49.913,49.8714,49.8783,114078.0
2017-02-08 15:40:00,71.88,71.95,71.86,71.92,334774.0,49.8783,49.9269,49.8644,49.9061,334774.0
2017-02-08 15:45:00,71.92,71.94,71.88,71.92,208492.0,49.9061,49.9199,49.8783,49.9061,208492.0
2017-02-08 15:50:00,71.92,71.94,71.9,71.92,142207.0,49.9061,49.9199,49.8922,49.9061,142207.0
2017-02-08 15:55:00,71.92,72.0,71.91,71.94,906773.0,49.9061,49.9616,49.8991,49.9199,906773.0
2017-02-09 09:30:00,72.35,72.76,72.35,72.57,800490.0,50.2044,50.4889,50.2044,50.3571,800490.0
2017-02-09 09:35:00,72.58,72.64,72.42,72.49,270843.0,50.364,50.4057,50.253,50.3016,270843.0
2017-02-09 09:40:00,72.48,72.55,72.41,72.48,147134.0,50.2947,50.3432,50.2461,50.2947,147134.0
2017-02-09 09:45:00,72.48,72.54,72.39,72.5,112543.0,50.2947,50.3363,50.2322,50.3085,112543.0
2017-02-09 09:50:00,72.49,72.57,72.42,72.53,115979.0,50.3016,50.3571,50.253,50.3293,115979.0
2017-02-09 09:55:00,72.53,72.59,72.36,72.55,236218.0,50.3293,50.371,50.2114,50.3432,236218.0
2017-02-09 10:00:00,72.55,72.61,72.48,72.54,85812.0,50.3432,50.3849,50.2947,50.3363,85812.0
2017-02-09 10:05:00,72.55,72.62,72.51,72.54,91307.0,50.3432,50.3918,50.3155,50.3363,91307.0
2017-02-09 10:10:00,72.54,72.63,72.5,72.62,84724.0,50.3363,50.3987,50.3085,50.3918,84724.0
2017-02-09 10:15:00,72.62,72.67,72.59,72.66,104793.0,50.3918,50.4265,50.371,50.4196,104793.0
2017-02-09 10:20:00,72.66,72.73,72.63,72.73,162818.0,50.4196,50.4681,50.3987,50.4681,162818.0
2017-02-09 10:25:00,72.74,72.76,72.68,72.76,137832.0,50.4751,50.4889,50.4334,50.4889,137832.0
2017-02-09 10:30:00,72.75,72.8,72.67,72.67,167667.0,50.482,50.5167,50.4265,50.4265,167667.0
2017-02-09 10:35:00,72.67,72.76,72.66,72.75,51845.0,50.4265,50.4889,50.4196,50.482,51845.0
2017-02-09 10:40:00,72.76,72.82,72.76,72.8,64569.0,50.4889,50.5306,50.4889,50.5167,64569.0
2017-02-09 10:45:00,72.79,72.95,72.78,72.94,179972.0,50.5098,50.6208,50.5028,50.6138,179972.0
2017-02-09 10:50:00,72.93,72.93,72.84,72.87,49135.0,50.6069,50.6069,50.5445,50.5653,49135.0
2017-02-09 10:55:00,72.88,72.93,72.86,72.89,63235.0,50.5722,50.6069,50.5583,50.5792,63235.0
2017-02-09 11:00:00,72.89,72.9,72.77,72.77,62003.0,50.5792,50.5861,50.4959,50.4959,62003.0
2017-02-09 11:05:00,72.78,72.79,72.75,72.75,100579.0,50.5028,50.5098,50.482,50.482,100579.0
2017-02-09 11:10:00,72.75,72.79,72.73,72.78,48679.0,50.482,50.5098,50.4681,50.5028,48679.0
2017-02-09 11:15:00,72.78,72.83,72.7,72.7,79804.0,50.5028,50.5375,50.4473,50.4473,79804.0
2017-02-09 11:20:00,72.7,72.74,72.68,72.69,113666.0,50.4473,50.4751,50.4334,50.4404,113666.0
2017-02-09 11:25:00,72.69,72.75,72.68,72.68,72047.0,50.4404,50.482,50.4334,50.4334,72047.0
2017-02-09 11:30:00,72.69,72.73,72.67,72.73,37394.0,50.4404,50.4681,50.4265,50.4681,37394.0
2017-02-09 11:35:00,72.73,72.76,72.66,72.72,39767.0,50.4681,50.4889,50.4196,50.4612,39767.0
2017-02-09 11:40:00,72.7,72.74,72.68,72.71,35864.0,50.4473,50.4751,50.4334,50.4542,35864.0
2017-02-09 11:45:00,72.71,72.76,72.69,72.73,52219.0,50.4542,50.4889,50.4404,50.4681,52219.0
2017-02-09 11:50:00,72.73,72.74,72.69,72.7,43314.0,50.4681,50.4751,50.4404,50.4473,43314.0
2017-02-09 11:55:00,72.7,72.75,72.7,72.72,120414.0,50.4473,50.482,50.4473,50.4612,120414.0
2017-02-09 12:00:00,72.73,72.73,72.65,72.67,146572.0,50.4681,50.4681,50.4126,50.4265,146572.0
2017-02-09 12:05:00,72.67,72.77,72.66,72.77,105648.0,50.4265,50.4959,50.4196,50.4959,105648.0
2017-02-09 12:10:00,72.78,72.83,72.76,72.82,81610.0,50.5028,50.5375,50.4889,50.5306,81610.0
2017-02-09 12:15:00,72.82,72.83,72.74,72.75,21473.0,50.5306,50.5375,50.4751,50.482,21473.0
2017-02-09 12:20:00,72.75,72.78,72.72,72.75,22309.0,50.482,50.5028,50.4612,50.482,22309.0
2017-02-09 12:25:00,72.74,72.77,72.7,72.72,43798.0,50.4751,50.4959,50.4473,50.4612,43798.0
2017-02-09 12:30:00,72.73,72.76,72.71,72.71,18431.0,50.4681,50.4889,50.4542,50.4542,18431.0
2017-02-09 12:35:00,72.7,72.72,72.69,72.72,30211.0,50.4473,50.4612,50.4404,50.4612,30211.0
2017-02-09 12:40:00,72.72,72.76,72.69,72.75,32521.0,50.4612,50.4889,50.4404,50.482,32521.0
2017-02-09 12:45:00,72.74,72.74,72.67,72.68,36308.0,50.4751,50.4751,50.4265,50.4334,36308.0
2017-02-09 12:50:00,72.68,72.72,72.64,72.67,13851.0,50.4334,50.4612,50.4057,50.4265,13851.0
2017-02-09 12:55:00,72.66,72.71,72.66,72.71,13687.0,50.4196,50.4542,50.4196,50.4542,13687.0
2017-02-09 13:00:00,72.7,72.76,72.7,72.72,35547.0,50.4473,50.4889,50.4473,50.4612,35547.0
2017-02-09 13:05:00,72.73,72.73,72.7,72.73,29745.0,50.4681,50.4681,50.4473,50.4681,29745.0
2017-02-09 13:10:00,72.74,72.76,72.73,72.75,25141.0,50.4751,50.4889,50.4681,50.482,25141.0
2017-02-09 13:15:00,72.76,72.81,72.74,72.79,61253.0,50.4889,50.5236,50.4751,50.5098,61253.0
2017-02-09 13:20:00,72.79,72.83,72.78,72.83,60138.0,50.5098,50.5375,50.5028,50.5375,60138.0
2017-02-09 13:25:00,72.83,72.84,72.82,72.84,31563.0,50.5375,50.5445,50.5306,50.5445,31563.0
2017-02-09 13:30:00,72.84,72.85,72.76,72.77,32277.0,50.5445,50.5514,50.4889,50.4959,32277.0
2017-02-09 13:35:00,72.78,72.78,72.75,72.78,11914.0,50.5028,50.5028,50.482,50.5028,11914.0
2017-02-09 13:40:00,72.78,72.8,72.76,72.78,9946.0,50.5028,50.5167,50.4889,50.5028,9946.0
2017-02-09 13:45:00,72.78,72.8,72.77,72.8,25504.0,50.5028,50.5167,50.4959,50.5167,25504.0
2017-02-09 13:50:00,72.8,72.81,72.79,72.79,16997.0,50.5167,50.5236,50.5098,50.5098,16997.0
2017-02-09 13:55:00,72.79,72.83,72.78,72.83,44137.0,50.5098,50.5375,50.5028,50.5375,44137.0
2017-02-09 14:00:00,72.84,72.85,72.8,72.82,26156.0,50.5445,50.5514,50.5167,50.5306,26156.0
2017-02-09 14:05:00,72.81,72.82,72.76,72.77,31733.0,50.5236,50.5306,50.4889,50.4959,31733.0
2017-02-09 14:10:00,72.78,72.81,72.75,72.77,36370.0,50.5028,50.5236,50.482,50.4959,36370.0
2017-02-09 14:15:00,72.77,72.78,72.73,72.76,25064.0,50.4959,50.5028,50.4681,50.4889,25064.0
2017-02-09 14:20:00,72.75,72.79,72.74,72.77,62145.0,50.482,50.5098,50.4751,50.4959,62145.0
2017-02-09 14:25:00,72.77,72.8,72.75,72.76,23434.0,50.4959,50.5167,50.482,50.4889,23434.0
2017-02-09 14:30:00,72.76,72.78,72.74,72.77,31912.0,50.4889,50.5028,50.4751,50.4959,31912.0
2017-02-09 14:35:00,72.77,72.87,72.77,72.86,53545.0,50.4959,50.5653,50.4959,50.5583,53545.0
2017-02-09 14:40:00,72.86,72.93,72.86,72.89,52773.0,50.5583,50.6069,50.5583,50.5792,52773.0
2017-02-09 14:45:00,72.89,72.9,72.81,72.85,59521.0,50.5792,50.5861,50.5236,50.5514,59521.0
2017-02-09 14:50:00,72.85,72.86,72.81,72.82,46405.0,50.5514,50.5583,50.5236,50.5306,46405.0
2017-02-09 14:55:00,72.82,72.86,72.82,72.82,44190.0,50.5306,50.5583,50.5306,50.5306,44190.0
2017-02-09 15:00:00,72.83,72.84,72.77,72.78,65839.0,50.5375,50.5445,50.4959,50.5028,65839.0
2017-02-09 15:05:00,72.77,72.8,72.76,72.78,77099.0,50.4959,50.5167,50.4889,50.5028,77099.0
2017-02-09 15:10:00,72.79,72.79,72.71,72.71,71576.0,50.5098,50.5098,50.4542,50.4542,71576.0
2017-02-09 15:15:00,72.72,72.74,72.69,72.7,161611.0,50.4612,50.4751,50.4404,50.4473,161611.0
2017-02-09 15:20:00,72.7,72.72,72.67,72.69,51859.0,50.4473,50.4612,50.4265,50.4404,51859.0
2017-02-09 15:25:00,72.68,72.74,72.68,72.74,110686.0,50.4334,50.4751,50.4334,50.4751,110686.0
2017-02-09 15:30:00,72.74,72.74,72.67,72.67,166804.0,50.4751,50.4751,50.4265,50.4265,166804.0
2017-02-09 15:35:00,72.67,72.72,72.66,72.72,81483.0,50.4265,50.4612,50.4196,50.4612,81483.0
2017-02-09 15:40:00,72.72,72.77,72.7,72.77,100287.0,50.4612,50.4959,50.4473,50.4959,100287.0
2017-02-09 15:45:00,72.77,72.84,72.75,72.84,567351.0,50.4959,50.5445,50.482,50.5445,567351.0
2017-02-09 15:50:00,72.83,72.85,72.8,72.83,445871.0,50.5375,50.5514,50.5167,50.5375,445871.0
2017-02-09 15:55:00,72.82,72.84,72.74,72.75,837874.0,50.5306,50.5445,50.4751,50.482,837874.0
2017-02-10 09:30:00,73.31,73.47,73.25,73.36,742631.0,50.8706,50.9816,50.829,50.9053,742631.0
2017-02-10 09:35:00,73.36,73.53,73.33,73.48,250032.0,50.9053,51.0233,50.8845,50.9886,250032.0
2017-02-10 09:40:00,73.47,73.56,73.43,73.56,155492.0,50.9816,51.0441,50.9539,51.0441,155492.0
2017-02-10 09:45:00,73.56,73.66,73.51,73.65,407675.0,51.0441,51.1135,51.0094,51.1065,407675.0
2017-02-10 09:50:00,73.66,73.69,73.53,73.54,470979.0,51.1135,51.1343,51.0233,51.0302,470979.0
2017-02-10 09:55:00,73.53,73.62,73.51,73.56,160190.0,51.0233,51.0857,51.0094,51.0441,160190.0
2017-02-10 10:00:00,73.56,73.57,73.39,73.4,255793.0,51.0441,51.051,50.9261,50.933,255793.0
2017-02-10 10:05:00,73.4,73.44,73.32,73.32,152481.0,50.933,50.9608,50.8775,50.8775,152481.0
2017-02-10 10:10:00,73.32,73.4,73.25,73.36,206015.0,50.8775,50.933,50.829,50.9053,206015.0
2017-02-10 10:15:00,73.35,73.37,73.26,73.29,127713.0,50.8984,50.9122,50.8359,50.8567,127713.0
2017-02-10 10:20:00,73.29,73.33,73.18,73.19,115772.0,50.8567,50.8845,50.7804,50.7873,115772.0
2017-02-10 10:25:00,73.19,73.23,73.06,73.14,108806.0,50.7873,50.8151,50.6971,50.7526,108806.0
2017-02-10 10:30:00,73.14,73.34,73.14,73.32,113300.0,50.7526,50.8914,50.7526,50.8775,113300.0
2017-02-10 10:35:00,73.32,73.41,73.29,73.35,70298.0,50.8775,50.94,50.8567,50.8984,70298.0
2017-02-10 10:40:00,73.36,73.38,73.24,73.25,47968.0,50.9053,50.9192,50.822,50.829,47968.0
2017-02-10 10:45:00,73.25,73.34,73.24,73.31,75603.0,50.829,50.8914,50.822,50.8706,75603.0
2017-02-10 10:50:00,73.31,73.4,73.3,73.38,52597.0,50.8706,50.933,50.8637,50.9192,52597.0
2017-02-10 10:55:00,73.38,73.4,73.34,73.36,68559.0,50.9192,50.933,50.8914,50.9053,68559.0
2017-02-10 11:00:00,73.36,73.38,73.3,73.34,64979.0,50.9053,50.9192,50.8637,50.8914,64979.0
2017-02-10 11:05:00,73.34,73.37,73.31,73.31,60879.0,50.8914,50.9122,50.8706,50.8706,60879.0
2017-02-10 11:10:00,73.31,73.34,73.28,73.28,63181.0,50.8706,50.8914,50.8498,50.8498,63181.0
2017-02-10 11:15:00,73.27,73.34,73.24,73.33,69095.0,50.8428,50.8914,50.822,50.8845,69095.0
2017-02-10 11:20:00,73.32,73.4,73.32,73.39,74685.0,50.8775,50.933,50.8775,50.9261,74685.0
2017-02-10 11:25:00,73.39,73.4,73.36,73.39,144791.0,50.9261,50.933,50.9053,50.9261,144791.0
2017-02-10 11:30:00,73.39,73.49,73.39,73.49,96277.0,50.9261,50.9955,50.9261,50.9955,96277.0
2017-02-10 11:35:00,73.49,73.5,73.37,73.38,64617.0,50.9955,51.0024,50.9122,50.9192,64617.0
2017-02-10 11:40:00,73.38,73.44,73.38,73.44,34808.0,50.9192,50.9608,50.9192,50.9608,34808.0
2017-02-10 11:45:00,73.43,73.44,73.37,73.4,82874.0,50.9539,50.9608,50.9122,50.933,82874.0
2017-02-10 11:50:00,73.4,73.43,73.38,73.41,29265.0,50.933,50.9539,50.9192,50.94,29265.0
2017-02-10 11:55:00,73.41,73.49,73.41,73.49,90609.0,50.94,50.9955,50.94,50.9955,90609.0
2017-02-10 12:00:00,73.49,73.5,73.44,73.47,56734.0,50.9955,51.0024,50.9608,50.9816,56734.0
2017-02-10 12:05:00,73.48,73.5,73.45,73.49,47778.0,50.9886,51.0024,50.9677,50.9955,47778.0
2017-02-10 12:10:00,73.49,73.52,73.46,73.49,71250.0,50.9955,51.0163,50.9747,50.9955,71250.0
2017-02-10 12:15:00,73.48,73.54,73.47,73.53,185580.0,50.9886,51.0302,50.9816,51.0233,185580.0
2017-02-10 12:20:00,73.53,73.54,73.49,73.52,133382.0,51.0233,51.0302,50.9955,51.0163,133382.0
2017-02-10 12:25:00,73.52,73.53,73.49,73.5,87292.0,51.0163,51.0233,50.9955,51.0024,87292.0
2017-02-10 12:30:00,73.51,73.62,73.5,73.61,155914.0,51.0094,51.0857,51.0024,51.0788,155914.0
2017-02-10 12:35:00,73.6,73.63,73.57,73.59,131759.0,51.0718,51.0926,51.051,51.0649,131759.0
2017-02-10 12:40:00,73.59,73.62,73.57,73.58,95577.0,51.0649,51.0857,51.051,51.058,95577.0
2017-02-10 12:45:00,73.57,73.6,73.55,73.56,68489.0,51.051,51.0718,51.0371,51.0441,68489.0
2017-02-10 12:50:00,73.56,73.6,73.52,73.53,113585.0,51.0441,51.0718,51.0163,51.0233,113585.0
2017-02-10 12:55:00,73.53,73.54,73.49,73.5,35785.0,51.0233,51.0302,50.9955,51.0024,35785.0
2017-02-10 13:00:00,73.49,73.51,73.47,73.48,36162.0,50.9955,51.0094,50.9816,50.9886,36162.0
2017-02-10 13:05:00,73.47,73.51,73.47,73.49,38793.0,50.9816,51.0094,50.9816,50.9955,38793.0
2017-02-10 13:10:00,73.49,73.5,73.47,73.49,35210.0,50.9955,51.0024,50.9816,50.9955,35210.0
2017-02-10 13:15:00,73.49,73.54,73.48,73.49,19837.0,50.9955,51.0302,50.9886,50.9955,19837.0
2017-02-10 13:20:00,73.5,73.51,73.44,73.47,23387.0,51.0024,51.0094,50.9608,50.9816,23387.0
2017-02-10 13:25:00,73.47,73.47,73.41,73.41,12332.0,50.9816,50.9816,50.94,50.94,12332.0
2017-02-10 13:30:00,73.41,73.41,73.36,73.37,29112.0,50.94,50.94,50.9053,50.9122,29112.0
2017-02-10 13:35:00,73.37,73.42,73.36,73.37,11266.0,50.9122,50.9469,50.9053,50.9122,11266.0
2017-02-10 13:40:00,73.37,73.38,73.33,73.33,66881.0,50.9122,50.9192,50.8845,50.8845,66881.0
2017-02-10 13:45:00,73.33,73.37,73.33,73.37,59941.0,50.8845,50.9122,50.8845,50.9122,59941.0
2017-02-10 13:50:00,73.37,73.38,73.3,73.3,35328.0,50.9122,50.9192,50.8637,50.8637,35328.0
2017-02-10 13:55:00,73.31,73.38,73.3,73.36,77030.0,50.8706,50.9192,50.8637,50.9053,77030.0
2017-02-10 14:00:00,73.37,73.37,73.29,73.3,70171.0,50.9122,50.9122,50.8567,50.8637,70171.0
2017-02-10 14:05:00,73.3,73.32,73.27,73.28,37790.0,50.8637,50.8775,50.8428,50.8498,37790.0
2017-02-10 14:10:00,73.29,73.31,73.28,73.3,57474.0,50.8567,50.8706,50.8498,50.8637,57474.0
2017-02-10 14:15:00,73.3,73.32,73.29,73.32,30293.0,50.8637,50.8775,50.8567,50.8775,30293.0
2017-02-10 14:20:00,73.31,73.36,73.29,73.31,26806.0,50.8706,50.9053,50.8567,50.8706,26806.0
2017-02-10 14:25:00,73.3,73.32,73.28,73.28,30486.0,50.8637,50.8775,50.8498,50.8498,30486.0
2017-02-10 14:30:00,73.28,73.28,73.23,73.25,23149.0,50.8498,50.8498,50.8151,50.829,23149.0
2017-02-10 14:35:00,73.25,73.25,73.2,73.24,46147.0,50.829,50.829,50.7943,50.822,46147.0
2017-02-10 14:40:00,73.23,73.28,73.22,73.28,43631.0,50.8151,50.8498,50.8081,50.8498,43631.0
2017-02-10 14:45:00,73.28,73.31,73.25,73.3,56759.0,50.8498,50.8706,50.829,50.8637,56759.0
2017-02-10 14:50:00,73.29,73.29,73.22,73.25,196036.0,50.8567,50.8567,50.8081,50.829,196036.0
2017-02-10 14:55:00,73.25,73.29,73.24,73.27,92037.0,50.829,50.8567,50.822,50.8428,92037.0
2017-02-10 15:00:00,73.27,73.28,73.27,73.27,178495.0,50.8428,50.8498,50.8428,50.8428,178495.0
2017-02-10 15:05:00,73.27,73.29,73.2,73.22,103967.0,50.8428,50.8567,50.7943,50.8081,103967.0
2017-02-10 15:10:00,73.21,73.24,73.14,73.15,159605.0,50.8012,50.822,50.7526,50.7596,159605.0
2017-02-10 15:15:00,73.16,73.2,73.14,73.2,50401.0,50.7665,50.7943,50.7526,50.7943,50401.0
2017-02-10 15:20:00,73.19,73.22,73.17,73.21,216947.0,50.7873,50.8081,50.7734,50.8012,216947.0
2017-02-10 15:25:00,73.22,73.25,73.19,73.22,54523.0,50.8081,50.829,50.7873,50.8081,54523.0
2017-02-10 15:30:00,73.23,73.3,73.21,73.3,89867.0,50.8151,50.8637,50.8012,50.8637,89867.0
2017-02-10 15:35:00,73.3,73.31,73.26,73.27,145664.0,50.8637,50.8706,50.8359,50.8428,145664.0
2017-02-10 15:40:00,73.27,73.38,73.25,73.32,307319.0,50.8428,50.9192,50.829,50.8775,307319.0
2017-02-10 15:45:00,73.32,73.32,73.28,73.3,85806.0,50.8775,50.8775,50.8498,50.8637,85806.0
2017-02-10 15:50:00,73.3,73.31,73.25,73.25,194222.0,50.8637,50.8706,50.829,50.829,194222.0
2017-02-10 15:55:00,73.25,73.32,73.25,73.31,513801.0,50.829,50.8775,50.829,50.8706,513801.0
2017-02-13 09:30:00,73.13,73.3,73.02,73.1,359697.0,50.7457,50.8637,50.6694,50.7249,359697.0
2017-02-13 09:35:00,73.1,73.2,73.08,73.18,211666.0,50.7249,50.7943,50.711,50.7804,211666.0
2017-02-13 09:40:00,73.18,73.27,73.16,73.23,202471.0,50.7804,50.8428,50.7665,50.8151,202471.0
2017-02-13 09:45:00,73.24,73.43,73.24,73.35,275986.0,50.822,50.9539,50.822,50.8984,275986.0
2017-02-13 09:50:00,73.35,73.39,73.08,73.08,164693.0,50.8984,50.9261,50.711,50.711,164693.0
2017-02-13 09:55:00,73.09,73.19,73.08,73.16,97703.0,50.7179,50.7873,50.711,50.7665,97703.0
2017-02-13 10:00:00,73.15,73.3,73.11,73.28,107424.0,50.7596,50.8637,50.7318,50.8498,107424.0
2017-02-13 10:05:00,73.28,73.4,73.27,73.38,221622.0,50.8498,50.933,50.8428,50.9192,221622.0
2017-02-13 10:10:00,73.37,73.38,73.29,73.33,201744.0,50.9122,50.9192,50.8567,50.8845,201744.0
2017-02-13 10:15:00,73.32,73.38,73.31,73.34,173529.0,50.8775,50.9192,50.8706,50.8914,173529.0
2017-02-13 10:20:00,73.34,73.35,73.29,73.3,220655.0,50.8914,50.8984,50.8567,50.8637,220655.0
2017-02-13 10:25:00,73.3,73.32,73.25,73.31,125399.0,50.8637,50.8775,50.829,50.8706,125399.0
2017-02-13 10:30:00,73.31,73.35,73.26,73.31,237686.0,50.8706,50.8984,50.8359,50.8706,237686.0
2017-02-13 10:35:00,73.31,73.32,73.23,73.26,263323.0,50.8706,50.8775,50.8151,50.8359,263323.0
2017-02-13 10:40:00,73.25,73.29,73.23,73.23,124512.0,50.829,50.8567,50.8151,50.8151,124512.0
2017-02-13 10:45:00,73.23,73.26,73.15,73.16,91416.0,50.8151,50.8359,50.7596,50.7665,91416.0
2017-02-13 10:50:00,73.16,73.16,73.1,73.11,67983.0,50.7665,50.7665,50.7249,50.7318,67983.0
2017-02-13 10:55:00,73.11,73.16,73.08,73.15,59269.0,50.7318,50.7665,50.711,50.7596,59269.0
2017-02-13 11:00:00,73.15,73.22,73.11,73.12,80943.0,50.7596,50.8081,50.7318,50.7388,80943.0
2017-02-13 11:05:00,73.13,73.14,73.11,73.11,104660.0,50.7457,50.7526,50.7318,50.7318,104660.0
2017-02-13 11:10:00,73.12,73.12,73.08,73.1,52535.0,50.7388,50.7388,50.711,50.7249,52535.0
2017-02-13 11:15:00,73.1,73.19,73.09,73.19,53518.0,50.7249,50.7873,50.7179,50.7873,53518.0
2017-02-13 11:20:00,73.18,73.23,73.17,73.22,88961.0,50.7804,50.8151,50.7734,50.8081,88961.0
2017-02-13 11:25:00,73.23,73.26,73.18,73.18,205948.0,50.8151,50.8359,50.7804,50.7804,205948.0
2017-02-13 11:30:00,73.18,73.18,73.06,73.06,90103.0,50.7804,50.7804,50.6971,50.6971,90103.0
2017-02-13 11:35:00,73.06,73.09,73.02,73.07,71438.0,50.6971,50.7179,50.6694,50.7041,71438.0
2017-02-13 11:40:00,73.08,73.12,73.06,73.1,73097.0,50.711,50.7388,50.6971,50.7249,73097.0
2017-02-13 11:45:00,73.11,73.11,73.07,73.07,38789.0,50.7318,50.7318,50.7041,50.7041,38789.0
2017-02-13 11:50:00,73.07,73.08,73.02,73.04,42843.0,50.7041,50.711,50.6694,50.6832,42843.0
2017-02-13 11:55:00,73.04,73.04,73.01,73.03,34425.0,50.6832,50.6832,50.6624,50.6763,34425.0
2017-02-13 12:00:00,73.03,73.06,72.99,73.06,33420.0,50.6763,50.6971,50.6485,50.6971,33420.0
2017-02-13 12:05:00,73.06,73.09,73.05,73.07,118197.0,50.6971,50.7179,50.6902,50.7041,118197.0
2017-02-13 12:10:00,73.08,73.08,73.04,73.06,24623.0,50.711,50.711,50.6832,50.6971,24623.0
2017-02-13 12:15:00,73.06,73.07,73.01,73.03,24967.0,50.6971,50.7041,50.6624,50.6763,24967.0
2017-02-13 12:20:00,73.03,73.11,73.02,73.1,38857.0,50.6763,50.7318,50.6694,50.7249,38857.0
2017-02-13 12:25:00,73.11,73.14,73.08,73.13,56656.0,50.7318,50.7526,50.711,50.7457,56656.0
2017-02-13 12:30:00,73.13,73.14,73.11,73.12,46906.0,50.7457,50.7526,50.7318,50.7388,46906.0
2017-02-13 12:35:00,73.12,73.15,73.11,73.14,22414.0,50.7388,50.7596,50.7318,50.7526,22414.0
2017-02-13 12:40:00,73.14,73.14,73.1,73.13,29746.0,50.7526,50.7526,50.7249,50.7457,29746.0
2017-02-13 12:45:00,73.13,73.16,73.12,73.14,35874.0,50.7457,50.7665,50.7388,50.7526,35874.0
2017-02-13 12:50:00,73.14,73.18,73.13,73.14,28112.0,50.7526,50.7804,50.7457,50.7526,28112.0
2017-02-13 12:55:00,73.15,73.27,73.14,73.27,66450.0,50.7596,50.8428,50.7526,50.8428,66450.0
2017-02-13 13:00:00,73.28,73.28,73.24,73.25,31368.0,50.8498,50.8498,50.822,50.829,31368.0
2017-02-13 13:05:00,73.25,73.25,73.2,73.2,21459.0,50.829,50.829,50.7943,50.7943,21459.0
2017-02-13 13:10:00,73.2,73.24,73.2,73.23,23889.0,50.7943,50.822,50.7943,50.8151,23889.0
2017-02-13 13:15:00,73.24,73.3,73.24,73.29,58179.0,50.822,50.8637,50.822,50.8567,58179.0
2017-02-13 13:20:00,73.3,73.36,73.3,73.36,54613.0,50.8637,50.9053,50.8637,50.9053,54613.0
2017-02-13 13:25:00,73.36,73.39,73.35,73.39,47878.0,50.9053,50.9261,50.8984,50.9261,47878.0
2017-02-13 13:30:00,73.39,73.41,73.37,73.39,41491.0,50.9261,50.94,50.9122,50.9261,41491.0
2017-02-13 13:35:00,73.39,73.43,73.38,73.41,23627.0,50.9261,50.9539,50.9192,50.94,23627.0
2017-02-13 13:40:00,73.41,73.41,73.37,73.38,33952.0,50.94,50.94,50.9122,50.9192,33952.0
2017-02-13 13:45:00,73.37,73.38,73.35,73.36,39903.0,50.9122,50.9192,50.8984,50.9053,39903.0
2017-02-13 13:50:00,73.35,73.39,73.33,73.38,26020.0,50.8984,50.9261,50.8845,50.9192,26020.0
2017-02-13 13:55:00,73.39,73.39,73.34,73.34,19800.0,50.9261,50.9261,50.8914,50.8914,19800.0
2017-02-13 14:00:00,73.34,73.35,73.29,73.34,146399.0,50.8914,50.8984,50.8567,50.8914,146399.0
2017-02-13 14:05:00,73.33,73.35,73.29,73.35,70911.0,50.8845,50.8984,50.8567,50.8984,70911.0
2017-02-13 14:10:00,73.34,73.37,73.33,73.34,32501.0,50.8914,50.9122,50.8845,50.8914,32501.0
2017-02-13 14:15:00,73.34,73.34,73.31,73.32,27382.0,50.8914,50.8914,50.8706,50.8775,27382.0
2017-02-13 14:20:00,73.32,73.32,73.27,73.31,32797.0,50.8775,50.8775,50.8428,50.8706,32797.0
2017-02-13 14:25:00,73.31,73.38,73.31,73.37,34556.0,50.8706,50.9192,50.8706,50.9122,34556.0
2017-02-13 14:30:00,73.37,73.38,73.35,73.37,40664.0,50.9122,50.9192,50.8984,50.9122,40664.0
2017-02-13 14:35:00,73.37,73.38,73.34,73.35,21394.0,50.9122,50.9192,50.8914,50.8984,21394.0
2017-02-13 14:40:00,73.35,73.38,73.34,73.38,28385.0,50.8984,50.9192,50.8914,50.9192,28385.0
2017-02-13 14:45:00,73.38,73.41,73.38,73.4,31479.0,50.9192,50.94,50.9192,50.933,31479.0
2017-02-13 14:50:00,73.4,73.41,73.37,73.39,24117.0,50.933,50.94,50.9122,50.9261,24117.0
2017-02-13 14:55:00,73.39,73.4,73.35,73.37,41441.0,50.9261,50.933,50.8984,50.9122,41441.0
2017-02-13 15:00:00,73.37,73.38,73.34,73.35,32508.0,50.9122,50.9192,50.8914,50.8984,32508.0
2017-02-13 15:05:00,73.35,73.38,73.34,73.36,51500.0,50.8984,50.9192,50.8914,50.9053,51500.0
2017-02-13 15:10:00,73.35,73.39,73.33,73.39,39807.0,50.8984,50.9261,50.8845,50.9261,39807.0
2017-02-13 15:15:00,73.39,73.4,73.38,73.4,79766.0,50.9261,50.933,50.9192,50.933,79766.0
2017-02-13 15:20:00,73.39,73.4,73.37,73.38,40239.0,50.9261,50.933,50.9122,50.9192,40239.0
2017-02-13 15:25:00,73.37,73.37,73.33,73.37,60029.0,50.9122,50.9122,50.8845,50.9122,60029.0
2017-02-13 15:30:00,73.37,73.38,73.33,73.34,144303.0,50.9122,50.9192,50.8845,50.8914,144303.0
2017-02-13 15:35:00,73.34,73.39,73.34,73.38,80245.0,50.8914,50.9261,50.8914,50.9192,80245.0
2017-02-13 15:40:00,73.39,73.41,73.36,73.41,122946.0,50.9261,50.94,50.9053,50.94,122946.0
2017-02-13 15:45:00,73.41,73.43,73.39,73.42,133161.0,50.94,50.9539,50.9261,50.9469,133161.0
2017-02-13 15:50:00,73.42,73.45,73.38,73.38,223517.0,50.9469,50.9677,50.9192,50.9192,223517.0
2017-02-13 15:55:00,73.39,73.42,73.37,73.4,379476.0,50.9261,50.9469,50.9122,50.933,379476.0
2017-02-14 09:30:00,73.63,73.64,73.45,73.48,316081.0,51.0926,51.0996,50.9677,50.9886,316081.0
2017-02-14 09:35:00,73.47,73.55,73.45,73.48,128642.0,50.9816,51.0371,50.9677,50.9886,128642.0
2017-02-14 09:40:00,73.46,73.47,73.19,73.22,192010.0,50.9747,50.9816,50.7873,50.8081,192010.0
2017-02-14 09:45:00,73.21,73.34,73.2,73.22,71965.0,50.8012,50.8914,50.7943,50.8081,71965.0
2017-02-14 09:50:00,73.22,73.33,73.17,73.17,104333.0,50.8081,50.8845,50.7734,50.7734,104333.0
2017-02-14 09:55:00,73.17,73.19,73.1,73.14,86463.0,50.7734,50.7873,50.7249,50.7526,86463.0
2017-02-14 10:00:00,73.13,73.13,73.03,73.06,78698.0,50.7457,50.7457,50.6763,50.6971,78698.0
2017-02-14 10:05:00,73.06,73.07,72.92,72.94,278498.0,50.6971,50.7041,50.6,50.6138,278498.0
2017-02-14 10:10:00,72.94,73.13,72.92,73.12,252241.0,50.6138,50.7457,50.6,50.7388,252241.0
2017-02-14 10:15:00,73.12,73.12,72.94,72.94,101198.0,50.7388,50.7388,50.6138,50.6138,101198.0
2017-02-14 10:20:00,72.95,72.99,72.92,72.93,117531.0,50.6208,50.6485,50.6,50.6069,117531.0
2017-02-14 10:25:00,72.92,72.95,72.9,72.92,379587.0,50.6,50.6208,50.5861,50.6,379587.0
2017-02-14 10:30:00,72.92,73.01,72.91,73.01,78239.0,50.6,50.6624,50.593,50.6624,78239.0
2017-02-14 10:35:00,73.01,73.01,72.88,72.95,134252.0,50.6624,50.6624,50.5722,50.6208,134252.0
2017-02-14 10:40:00,72.94,72.95,72.87,72.89,61966.0,50.6138,50.6208,50.5653,50.5792,61966.0
2017-02-14 10:45:00,72.89,72.93,72.82,72.82,165365.0,50.5792,50.6069,50.5306,50.5306,165365.0
2017-02-14 10:50:00,72.8,72.87,72.78,72.83,79196.0,50.5167,50.5653,50.5028,50.5375,79196.0
2017-02-14 10:55:00,72.84,72.92,72.83,72.89,81042.0,50.5445,50.6,50.5375,50.5792,81042.0
2017-02-14 11:00:00,72.88,72.88,72.81,72.83,157743.0,50.5722,50.5722,50.5236,50.5375,157743.0
2017-02-14 11:05:00,72.83,72.85,72.74,72.79,88529.0,50.5375,50.5514,50.4751,50.5098,88529.0
2017-02-14 11:10:00,72.78,72.89,72.78,72.88,113212.0,50.5028,50.5792,50.5028,50.5722,113212.0
2017-02-14 11:15:00,72.89,72.9,72.82,72.9,194320.0,50.5792,50.5861,50.5306,50.5861,194320.0
2017-02-14 11:20:00,72.91,72.92,72.86,72.9,292285.0,50.593,50.6,50.5583,50.5861,292285.0
2017-02-14 11:25:00,72.9,72.95,72.9,72.94,210521.0,50.5861,50.6208,50.5861,50.6138,210521.0
2017-02-14 11:30:00,72.96,73.03,72.94,73.01,145357.0,50.6277,50.6763,50.6138,50.6624,145357.0
2017-02-14 11:35:00,73.01,73.02,72.95,73.0,193012.0,50.6624,50.6694,50.6208,50.6555,193012.0
2017-02-14 11:40:00,73.0,73.02,72.94,72.95,180802.0,50.6555,50.6694,50.6138,50.6208,180802.0
2017-02-14 11:45:00,72.94,72.96,72.9,72.92,45011.0,50.6138,50.6277,50.5861,50.6,45011.0
2017-02-14 11:50:00,72.91,72.93,72.85,72.85,35941.0,50.593,50.6069,50.5514,50.5514,35941.0
2017-02-14 11:55:00,72.85,72.92,72.85,72.86,101095.0,50.5514,50.6,50.5514,50.5583,101095.0
2017-02-14 12:00:00,72.86,72.93,72.83,72.91,41289.0,50.5583,50.6069,50.5375,50.593,41289.0
2017-02-14 12:05:00,72.91,72.93,72.89,72.92,131237.0,50.593,50.6069,50.5792,50.6,131237.0
2017-02-14 12:10:00,72.92,72.99,72.92,72.97,61849.0,50.6,50.6485,50.6,50.6347,61849.0
2017-02-14 12:15:00,72.97,72.99,72.95,72.98,24430.0,50.6347,50.6485,50.6208,50.6416,24430.0
2017-02-14 12:20:00,72.98,73.02,72.94,73.01,46766.0,50.6416,50.6694,50.6138,50.6624,46766.0
2017-02-14 12:25:00,73.01,73.06,72.99,73.05,57391.0,50.6624,50.6971,50.6485,50.6902,57391.0
2017-02-14 12:30:00,73.05,73.13,73.04,73.12,71661.0,50.6902,50.7457,50.6832,50.7388,71661.0
2017-02-14 12:35:00,73.12,73.14,73.09,73.12,61159.0,50.7388,50.7526,50.7179,50.7388,61159.0
2017-02-14 12:40:00,73.13,73.14,73.09,73.11,37716.0,50.7457,50.7526,50.7179,50.7318,37716.0
2017-02-14 12:45:00,73.11,73.15,73.08,73.15,40192.0,50.7318,50.7596,50.711,50.7596,40192.0
2017-02-14 12:50:00,73.15,73.24,73.15,73.21,129654.0,50.7596,50.822,50.7596,50.8012,129654.0
2017-02-14 12:55:00,73.2,73.27,73.2,73.25,39510.0,50.7943,50.8428,50.7943,50.829,39510.0
2017-02-14 13:00:00,73.25,73.26,73.2,73.23,43067.0,50.829,50.8359,50.7943,50.8151,43067.0
2017-02-14 13:05:00,73.22,73.33,73.21,73.33,34408.0,50.8081,50.8845,50.8012,50.8845,34408.0
2017-02-14 13:10:00,73.33,73.38,73.33,73.37,41955.0,50.8845,50.9192,50.8845,50.9122,41955.0
2017-02-14 13:15:00,73.37,73.4,73.32,73.38,60939.0,50.9122,50.933,50.8775,50.9192,60939.0
2017-02-14 13:20:00,73.38,73.4,73.36,73.4,35074.0,50.9192,50.933,50.9053,50.933,35074.0
2017-02-14 13:25:00,73.4,73.41,73.36,73.4,72079.0,50.933,50.94,50.9053,50.933,72079.0
2017-02-14 13:30:00,73.4,73.42,73.37,73.38,69752.0,50.933,50.9469,50.9122,50.9192,69752.0
2017-02-14 13:35:00,73.38,73.41,73.36,73.4,60740.0,50.9192,50.94,50.9053,50.933,60740.0
2017-02-14 13:40:00,73.39,73.45,73.39,73.43,102928.0,50.9261,50.9677,50.9261,50.9539,102928.0
2017-02-14 13:45:00,73.42,73.43,73.39,73.41,110462.0,50.9469,50.9539,50.9261,50.94,110462.0
2017-02-14 13:50:00,73.4,73.41,73.37,73.41,98926.0,50.933,50.94,50.9122,50.94,98926.0
2017-02-14 13:55:00,73.41,73.43,73.38,73.39,224764.0,50.94,50.9539,50.9192,50.9261,224764.0
2017-02-14 14:00:00,73.39,73.39,73.36,73.38,70017.0,50.9261,50.9261,50.9053,50.9192,70017.0
2017-02-14 14:05:00,73.38,73.45,73.37,73.42,107781.0,50.9192,50.9677,50.9122,50.9469,107781.0
2017-02-14 14:10:00,73.43,73.44,73.42,73.43,119614.0,50.9539,50.9608,50.9469,50.9539,119614.0
2017-02-14 14:15:00,73.44,73.44,73.43,73.43,116567.0,50.9608,50.9608,50.9539,50.9539,116567.0
2017-02-14 14:20:00,73.43,73.44,73.38,73.38,246030.0,50.9539,50.9608,50.9192,50.9192,246030.0
2017-02-14 14:25:00,73.38,73.41,73.35,73.36,109250.0,50.9192,50.94,50.8984,50.9053,109250.0
2017-02-14 14:30:00,73.36,73.37,73.33,73.37,128550.0,50.9053,50.9122,50.8845,50.9122,128550.0
2017-02-14 14:35:00,73.37,73.38,73.35,73.35,75918.0,50.9122,50.9192,50.8984,50.8984,75918.0
2017-02-14 14:40:00,73.35,73.37,73.35,73.36,204834.0,50.8984,50.9122,50.8984,50.9053,204834.0
2017-02-14 14:45:00,73.36,73.37,73.3,73.32,129554.0,50.9053,50.9122,50.8637,50.8775,129554.0
2017-02-14 14:50:00,73.32,73.34,73.31,73.33,93179.0,50.8775,50.8914,50.8706,50.8845,93179.0
2017-02-14 14:55:00,73.33,73.34,73.32,73.34,71721.0,50.8845,50.8914,50.8775,50.8914,71721.0
2017-02-14 15:00:00,73.33,73.39,73.33,73.38,109574.0,50.8845,50.9261,50.8845,50.9192,109574.0
2017-02-14 15:05:00,73.39,73.43,73.38,73.42,145402.0,50.9261,50.9539,50.9192,50.9469,145402.0
2017-02-14 15:10:00,73.43,73.45,73.42,73.45,107472.0,50.9539,50.9677,50.9469,50.9677,107472.0
2017-02-14 15:15:00,73.45,73.49,73.44,73.46,156329.0,50.9677,50.9955,50.9608,50.9747,156329.0
2017-02-14 15:20:00,73.46,73.51,73.46,73.5,127187.0,50.9747,51.0094,50.9747,51.0024,127187.0
2017-02-14 15:25:00,73.5,73.56,73.49,73.56,112205.0,51.0024,51.0441,50.9955,51.0441,112205.0
2017-02-14 15:30:00,73.56,73.58,73.54,73.55,252161.0,51.0441,51.058,51.0302,51.0371,252161.0
2017-02-14 15:35:00,73.55,73.63,73.54,73.61,224339.0,51.0371,51.0926,51.0302,51.0788,224339.0
2017-02-14 15:40:00,73.61,73.65,73.6,73.65,113157.0,51.0788,51.1065,51.0718,51.1065,113157.0
2017-02-14 15:45:00,73.65,73.69,73.64,73.69,207883.0,51.1065,51.1343,51.0996,51.1343,207883.0
2017-02-14 15:50:00,73.69,73.69,73.66,73.66,456344.0,51.1343,51.1343,51.1135,51.1135,456344.0
2017-02-14 15:55:00,73.67,73.69,73.64,73.66,507463.0,51.1204,51.1343,51.0996,51.1135,507463.0
2017-02-15 09:30:00,73.44,73.61,73.4,73.61,372017.0,50.9608,51.0788,50.933,51.0788,372017.0
2017-02-15 09:35:00,73.61,73.71,73.59,73.66,123537.0,51.0788,51.1482,51.0649,51.1135,123537.0
2017-02-15 09:40:00,73.68,73.76,73.62,73.63,188102.0,51.1273,51.1829,51.0857,51.0926,188102.0
2017-02-15 09:45:00,73.62,73.66,73.48,73.48,173546.0,51.0857,51.1135,50.9886,50.9886,173546.0
2017-02-15 09:50:00,73.47,73.52,73.43,73.5,75491.0,50.9816,51.0163,50.9539,51.0024,75491.0
2017-02-15 09:55:00,73.49,73.58,73.46,73.46,150241.0,50.9955,51.058,50.9747,50.9747,150241.0
2017-02-15 10:00:00,73.45,73.47,73.37,73.38,91892.0,50.9677,50.9816,50.9122,50.9192,91892.0
2017-02-15 10:05:00,73.38,73.45,73.36,73.42,173416.0,50.9192,50.9677,50.9053,50.9469,173416.0
2017-02-15 10:10:00,73.42,73.48,73.4,73.45,94178.0,50.9469,50.9886,50.933,50.9677,94178.0
2017-02-15 10:15:00,73.46,73.46,73.4,73.41,50213.0,50.9747,50.9747,50.933,50.94,50213.0
2017-02-15 10:20:00,73.41,73.43,73.37,73.42,72723.0,50.94,50.9539,50.9122,50.9469,72723.0
2017-02-15 10:25:00,73.41,73.49,73.39,73.46,59052.0,50.94,50.9955,50.9261,50.9747,59052.0
2017-02-15 10:30:00,73.45,73.51,73.39,73.46,288873.0,50.9677,51.0094,50.9261,50.9747,288873.0
2017-02-15 10:35:00,73.46,73.49,73.34,73.34,190319.0,50.9747,50.9955,50.8914,50.8914,190319.0
2017-02-15 10:40:00,73.34,73.36,73.29,73.32,234441.0,50.8914,50.9053,50.8567,50.8775,234441.0
2017-02-15 10:45:00,73.31,73.64,73.31,73.63,194909.0,50.8706,51.0996,50.8706,51.0926,194909.0
2017-02-15 10:50:00,73.63,73.66,73.58,73.6,53214.0,51.0926,51.1135,51.058,51.0718,53214.0
2017-02-15 10:55:00,73.6,73.63,73.59,73.62,122285.0,51.0718,51.0926,51.0649,51.0857,122285.0
2017-02-15 11:00:00,73.61,73.62,73.56,73.6,54061.0,51.0788,51.0857,51.0441,51.0718,54061.0
2017-02-15 11:05:00,73.61,73.62,73.54,73.56,125881.0,51.0788,51.0857,51.0302,51.0441,125881.0
2017-02-15 11:10:00,73.55,73.65,73.52,73.64,35685.0,51.0371,51.1065,51.0163,51.0996,35685.0
2017-02-15 11:15:00,73.64,73.67,73.54,73.57,69923.0,51.0996,51.1204,51.0302,51.051,69923.0
2017-02-15 11:20:00,73.56,73.57,73.35,73.41,104720.0,51.0441,51.051,50.8984,50.94,104720.0
2017-02-15 11:25:00,73.41,73.42,73.34,73.41,365799.0,50.94,50.9469,50.8914,50.94,365799.0
2017-02-15 11:30:00,73.42,73.42,73.34,73.4,70518.0,50.9469,50.9469,50.8914,50.933,70518.0
2017-02-15 11:35:00,73.38,73.4,73.31,73.34,86148.0,50.9192,50.933,50.8706,50.8914,86148.0
2017-02-15 11:40:00,73.34,73.36,73.22,73.23,84646.0,50.8914,50.9053,50.8081,50.8151,84646.0
2017-02-15 11:45:00,73.23,73.23,73.18,73.2,48784.0,50.8151,50.8151,50.7804,50.7943,48784.0
2017-02-15 11:50:00,73.19,73.26,73.13,73.25,93261.0,50.7873,50.8359,50.7457,50.829,93261.0
2017-02-15 11:55:00,73.27,73.27,73.17,73.24,148389.0,50.8428,50.8428,50.7734,50.822,148389.0
2017-02-15 12:00:00,73.24,73.32,73.23,73.27,179521.0,50.822,50.8775,50.8151,50.8428,179521.0
2017-02-15 12:05:00,73.27,73.28,73.21,73.22,171723.0,50.8428,50.8498,50.8012,50.8081,171723.0
2017-02-15 12:10:00,73.22,73.24,73.17,73.23,50251.0,50.8081,50.822,50.7734,50.8151,50251.0
2017-02-15 12:15:00,73.23,73.26,73.22,73.24,40026.0,50.8151,50.8359,50.8081,50.822,40026.0
2017-02-15 12:20:00,73.23,73.29,73.23,73.28,42693.0,50.8151,50.8567,50.8151,50.8498,42693.0
2017-02-15 12:25:00,73.28,73.29,73.26,73.26,48437.0,50.8498,50.8567,50.8359,50.8359,48437.0
2017-02-15 12:30:00,73.25,73.33,73.25,73.33,54462.0,50.829,50.8845,50.829,50.8845,54462.0
2017-02-15 12:35:00,73.32,73.34,73.31,73.34,72242.0,50.8775,50.8914,50.8706,50.8914,72242.0
2017-02-15 12:40:00,73.35,73.35,73.28,73.29,72961.0,50.8984,50.8984,50.8498,50.8567,72961.0
2017-02-15 12:45:00,73.29,73.29,73.23,73.24,46827.0,50.8567,50.8567,50.8151,50.822,46827.0
2017-02-15 12:50:00,73.25,73.33,73.24,73.33,304864.0,50.829,50.8845,50.822,50.8845,304864.0
2017-02-15 12:55:00,73.32,73.33,73.26,73.26,102494.0,50.8775,50.8845,50.8359,50.8359,102494.0
2017-02-15 13:00:00,73.26,73.32,73.25,73.31,94278.0,50.8359,50.8775,50.829,50.8706,94278.0
2017-02-15 13:05:00,73.3,73.31,73.24,73.25,20471.0,50.8637,50.8706,50.822,50.829,20471.0
2017-02-15 13:10:00,73.25,73.29,73.23,73.23,19027.0,50.829,50.8567,50.8151,50.8151,19027.0
2017-02-15 13:15:00,73.24,73.29,73.23,73.28,15298.0,50.822,50.8567,50.8151,50.8498,15298.0
2017-02-15 13:20:00,73.28,73.32,73.26,73.31,28159.0,50.8498,50.8775,50.8359,50.8706,28159.0
2017-02-15 13:25:00,73.32,73.33,73.26,73.28,19212.0,50.8775,50.8845,50.8359,50.8498,19212.0
2017-02-15 13:30:00,73.28,73.31,73.27,73.3,38057.0,50.8498,50.8706,50.8428,50.8637,38057.0
2017-02-15 13:35:00,73.29,73.33,73.29,73.31,34831.0,50.8567,50.8845,50.8567,50.8706,34831.0
2017-02-15 13:40:00,73.31,73.36,73.31,73.36,47175.0,50.8706,50.9053,50.8706,50.9053,47175.0
2017-02-15 13:45:00,73.36,73.43,73.35,73.42,49537.0,50.9053,50.9539,50.8984,50.9469,49537.0
2017-02-15 13:50:00,73.42,73.49,73.4,73.44,63887.0,50.9469,50.9955,50.933,50.9608,63887.0
2017-02-15 13:55:00,73.44,73.47,73.36,73.37,48333.0,50.9608,50.9816,50.9053,50.9122,48333.0
2017-02-15 14:00:00,73.37,73.41,73.36,73.4,108484.0,50.9122,50.94,50.9053,50.933,108484.0
2017-02-15 14:05:00,73.4,73.42,73.38,73.39,85066.0,50.933,50.9469,50.9192,50.9261,85066.0
2017-02-15 14:10:00,73.38,73.39,73.32,73.37,46549.0,50.9192,50.9261,50.8775,50.9122,46549.0
2017-02-15 14:15:00,73.36,73.39,73.35,73.36,58736.0,50.9053,50.9261,50.8984,50.9053,58736.0
2017-02-15 14:20:00,73.37,73.39,73.36,73.39,34342.0,50.9122,50.9261,50.9053,50.9261,34342.0
2017-02-15 14:25:00,73.39,73.41,73.38,73.39,38453.0,50.9261,50.94,50.9192,50.9261,38453.0
2017-02-15 14:30:00,73.39,73.42,73.36,73.39,144765.0,50.9261,50.9469,50.9053,50.9261,144765.0
2017-02-15 14:35:00,73.39,73.39,73.33,73.33,39865.0,50.9261,50.9261,50.8845,50.8845,39865.0
2017-02-15 14:40:00,73.33,73.35,73.3,73.34,36627.0,50.8845,50.8984,50.8637,50.8914,36627.0
2017-02-15 14:45:00,73.34,73.36,73.33,73.33,39740.0,50.8914,50.9053,50.8845,50.8845,39740.0
2017-02-15 14:50:00,73.32,73.33,73.31,73.32,68495.0,50.8775,50.8845,50.8706,50.8775,68495.0
2017-02-15 14:55:00,73.32,73.38,73.32,73.38,37814.0,50.8775,50.9192,50.8775,50.9192,37814.0
2017-02-15 15:00:00,73.38,73.4,73.35,73.38,43465.0,50.9192,50.933,50.8984,50.9192,43465.0
2017-02-15 15:05:00,73.39,73.4,73.35,73.37,90602.0,50.9261,50.933,50.8984,50.9122,90602.0
2017-02-15 15:10:00,73.36,73.46,73.35,73.45,54089.0,50.9053,50.9747,50.8984,50.9677,54089.0
2017-02-15 15:15:00,73.45,73.53,73.45,73.48,156479.0,50.9677,51.0233,50.9677,50.9886,156479.0
2017-02-15 15:20:00,73.48,73.51,73.47,73.5,156735.0,50.9886,51.0094,50.9816,51.0024,156735.0
2017-02-15 15:25:00,73.5,73.5,73.45,73.45,131364.0,51.0024,51.0024,50.9677,50.9677,131364.0
2017-02-15 15:30:00,73.45,73.5,73.45,73.46,135072.0,50.9677,51.0024,50.9677,50.9747,135072.0
2017-02-15 15:35:00,73.47,73.47,73.43,73.45,82883.0,50.9816,50.9816,50.9539,50.9677,82883.0
2017-02-15 15:40:00,73.45,73.46,73.39,73.4,143389.0,50.9677,50.9747,50.9261,50.933,143389.0
2017-02-15 15:45:00,73.4,73.4,73.35,73.36,126942.0,50.933,50.933,50.8984,50.9053,126942.0
2017-02-15 15:50:00,73.36,73.37,73.33,73.33,139801.0,50.9053,50.9122,50.8845,50.8845,139801.0
2017-02-15 15:55:00,73.34,73.37,73.31,73.35,348570.0,50.8914,50.9122,50.8706,50.8984,348570.0
2017-02-16 09:30:00,73.44,73.54,73.35,73.4,279665.0,50.9608,51.0302,50.8984,50.933,279665.0
2017-02-16 09:35:00,73.4,73.46,73.28,73.42,165160.0,50.933,50.9747,50.8498,50.9469,165160.0
2017-02-16 09:40:00,73.42,73.5,73.39,73.4,100158.0,50.9469,51.0024,50.9261,50.933,100158.0
2017-02-16 09:45:00,73.4,73.47,73.34,73.44,79282.0,50.933,50.9816,50.8914,50.9608,79282.0
2017-02-16 09:50:00,73.43,73.44,73.39,73.43,99386.0,50.9539,50.9608,50.9261,50.9539,99386.0
2017-02-16 09:55:00,73.43,73.49,73.42,73.44,94466.0,50.9539,50.9955,50.9469,50.9608,94466.0
2017-02-16 10:00:00,73.44,73.46,73.34,73.36,174921.0,50.9608,50.9747,50.8914,50.9053,174921.0
2017-02-16 10:05:00,73.34,73.37,73.24,73.27,91684.0,50.8914,50.9122,50.822,50.8428,91684.0
2017-02-16 10:10:00,73.26,73.27,73.18,73.19,97216.0,50.8359,50.8428,50.7804,50.7873,97216.0
2017-02-16 10:15:00,73.19,73.21,73.08,73.08,162677.0,50.7873,50.8012,50.711,50.711,162677.0
2017-02-16 10:20:00,73.07,73.14,73.02,73.05,226083.0,50.7041,50.7526,50.6694,50.6902,226083.0
2017-02-16 10:25:00,73.05,73.08,72.93,72.93,103468.0,50.6902,50.711,50.6069,50.6069,103468.0
2017-02-16 10:30:00,72.93,73.02,72.88,73.02,254417.0,50.6069,50.6694,50.5722,50.6694,254417.0
2017-02-16 10:35:00,73.02,73.07,72.95,73.07,162119.0,50.6694,50.7041,50.6208,50.7041,162119.0
2017-02-16 10:40:00,73.06,73.1,73.01,73.03,129671.0,50.6971,50.7249,50.6624,50.6763,129671.0
2017-02-16 10:45:00,73.02,73.02,72.89,72.89,128601.0,50.6694,50.6694,50.5792,50.5792,128601.0
2017-02-16 10:50:00,72.89,72.9,72.71,72.76,203862.0,50.5792,50.5861,50.4542,50.4889,203862.0
2017-02-16 10:55:00,72.76,72.83,72.74,72.83,150672.0,50.4889,50.5375,50.4751,50.5375,150672.0
2017-02-16 11:00:00,72.84,72.85,72.69,72.76,124919.0,50.5445,50.5514,50.4404,50.4889,124919.0
2017-02-16 11:05:00,72.76,72.81,72.72,72.77,155979.0,50.4889,50.5236,50.4612,50.4959,155979.0
2017-02-16 11:10:00,72.77,72.77,72.68,72.73,71056.0,50.4959,50.4959,50.4334,50.4681,71056.0
2017-02-16 11:15:00,72.73,72.74,72.63,72.69,47038.0,50.4681,50.4751,50.3987,50.4404,47038.0
2017-02-16 11:20:00,72.7,72.75,72.67,72.69,46037.0,50.4473,50.482,50.4265,50.4404,46037.0
2017-02-16 11:25:00,72.68,72.72,72.63,72.71,70306.0,50.4334,50.4612,50.3987,50.4542,70306.0
2017-02-16 11:30:00,72.73,72.73,72.66,72.7,288269.0,50.4681,50.4681,50.4196,50.4473,288269.0
2017-02-16 11:35:00,72.69,72.7,72.58,72.61,225843.0,50.4404,50.4473,50.364,50.3849,225843.0
2017-02-16 11:40:00,72.61,72.64,72.59,72.63,235454.0,50.3849,50.4057,50.371,50.3987,235454.0
2017-02-16 11:45:00,72.63,72.66,72.6,72.62,96454.0,50.3987,50.4196,50.3779,50.3918,96454.0
2017-02-16 11:50:00,72.62,72.72,72.62,72.68,88867.0,50.3918,50.4612,50.3918,50.4334,88867.0
2017-02-16 11:55:00,72.69,72.7,72.66,72.68,175931.0,50.4404,50.4473,50.4196,50.4334,175931.0
2017-02-16 12:00:00,72.68,72.71,72.66,72.68,95086.0,50.4334,50.4542,50.4196,50.4334,95086.0
2017-02-16 12:05:00,72.68,72.69,72.63,72.65,29197.0,50.4334,50.4404,50.3987,50.4126,29197.0
2017-02-16 12:10:00,72.65,72.66,72.61,72.62,79024.0,50.4126,50.4196,50.3849,50.3918,79024.0
2017-02-16 12:15:00,72.61,72.69,72.6,72.68,83350.0,50.3849,50.4404,50.3779,50.4334,83350.0
2017-02-16 12:20:00,72.68,72.72,72.67,72.7,123792.0,50.4334,50.4612,50.4265,50.4473,123792.0
2017-02-16 12:25:00,72.7,72.71,72.66,72.69,23769.0,50.4473,50.4542,50.4196,50.4404,23769.0
2017-02-16 12:30:00,72.69,72.7,72.65,72.7,91158.0,50.4404,50.4473,50.4126,50.4473,91158.0
2017-02-16 12:35:00,72.69,72.75,72.69,72.71,67247.0,50.4404,50.482,50.4404,50.4542,67247.0
2017-02-16 12:40:00,72.72,72.76,72.71,72.72,81609.0,50.4612,50.4889,50.4542,50.4612,81609.0
2017-02-16 12:45:00,72.72,72.72,72.68,72.68,98761.0,50.4612,50.4612,50.4334,50.4334,98761.0
2017-02-16 12:50:00,72.69,72.79,72.68,72.74,88928.0,50.4404,50.5098,50.4334,50.4751,88928.0
2017-02-16 12:55:00,72.74,72.75,72.66,72.69,37829.0,50.4751,50.482,50.4196,50.4404,37829.0
2017-02-16 13:00:00,72.69,72.71,72.6,72.6,77566.0,50.4404,50.4542,50.3779,50.3779,77566.0
2017-02-16 13:05:00,72.6,72.64,72.59,72.62,49884.0,50.3779,50.4057,50.371,50.3918,49884.0
2017-02-16 13:10:00,72.62,72.63,72.55,72.55,47027.0,50.3918,50.3987,50.3432,50.3432,47027.0
2017-02-16 13:15:00,72.55,72.57,72.52,72.55,53031.0,50.3432,50.3571,50.3224,50.3432,53031.0
2017-02-16 13:20:00,72.56,72.58,72.51,72.54,59327.0,50.3502,50.364,50.3155,50.3363,59327.0
2017-02-16 13:25:00,72.53,72.56,72.49,72.56,136491.0,50.3293,50.3502,50.3016,50.3502,136491.0
2017-02-16 13:30:00,72.55,72.56,72.5,72.53,249527.0,50.3432,50.3502,50.3085,50.3293,249527.0
2017-02-16 13:35:00,72.52,72.54,72.49,72.53,77011.0,50.3224,50.3363,50.3016,50.3293,77011.0
2017-02-16 13:40:00,72.54,72.55,72.49,72.5,54626.0,50.3363,50.3432,50.3016,50.3085,54626.0
2017-02-16 13:45:00,72.49,72.51,72.44,72.46,71351.0,50.3016,50.3155,50.2669,50.2808,71351.0
2017-02-16 13:50:00,72.46,72.47,72.43,72.44,42604.0,50.2808,50.2877,50.26,50.2669,42604.0
2017-02-16 13:55:00,72.44,72.5,72.44,72.48,145639.0,50.2669,50.3085,50.2669,50.2947,145639.0
2017-02-16 14:00:00,72.48,72.5,72.46,72.48,101757.0,50.2947,50.3085,50.2808,50.2947,101757.0
2017-02-16 14:05:00,72.48,72.49,72.43,72.45,96445.0,50.2947,50.3016,50.26,50.2738,96445.0
2017-02-16 14:10:00,72.45,72.47,72.43,72.45,66933.0,50.2738,50.2877,50.26,50.2738,66933.0
2017-02-16 14:15:00,72.44,72.45,72.35,72.36,107697.0,50.2669,50.2738,50.2044,50.2114,107697.0
2017-02-16 14:20:00,72.36,72.39,72.34,72.36,62125.0,50.2114,50.2322,50.1975,50.2114,62125.0
2017-02-16 14:25:00,72.36,72.38,72.34,72.38,55344.0,50.2114,50.2253,50.1975,50.2253,55344.0
2017-02-16 14:30:00,72.38,72.4,72.35,72.38,95368.0,50.2253,50.2391,50.2044,50.2253,95368.0
2017-02-16 14:35:00,72.38,72.39,72.35,72.35,270711.0,50.2253,50.2322,50.2044,50.2044,270711.0
2017-02-16 14:40:00,72.34,72.42,72.34,72.39,112869.0,50.1975,50.253,50.1975,50.2322,112869.0
2017-02-16 14:45:00,72.4,72.43,72.37,72.38,88421.0,50.2391,50.26,50.2183,50.2253,88421.0
2017-02-16 14:50:00,72.39,72.4,72.36,72.4,55995.0,50.2322,50.2391,50.2114,50.2391,55995.0
2017-02-16 14:55:00,72.39,72.47,72.38,72.47,137701.0,50.2322,50.2877,50.2253,50.2877,137701.0
2017-02-16 15:00:00,72.46,72.49,72.44,72.45,193619.0,50.2808,50.3016,50.2669,50.2738,193619.0
2017-02-16 15:05:00,72.45,72.45,72.39,72.39,110337.0,50.2738,50.2738,50.2322,50.2322,110337.0
2017-02-16 15:10:00,72.39,72.45,72.38,72.42,71612.0,50.2322,50.2738,50.2253,50.253,71612.0
2017-02-16 15:15:00,72.42,72.43,72.39,72.41,154929.0,50.253,50.26,50.2322,50.2461,154929.0
2017-02-16 15:20:00,72.41,72.46,72.4,72.44,112982.0,50.2461,50.2808,50.2391,50.2669,112982.0
2017-02-16 15:25:00,72.43,72.44,72.38,72.39,179974.0,50.26,50.2669,50.2253,50.2322,179974.0
2017-02-16 15:30:00,72.39,72.4,72.37,72.37,103344.0,50.2322,50.2391,50.2183,50.2183,103344.0
2017-02-16 15:35:00,72.37,72.4,72.36,72.39,129960.0,50.2183,50.2391,50.2114,50.2322,129960.0
2017-02-16 15:40:00,72.39,72.39,72.34,72.35,200101.0,50.2322,50.2322,50.1975,50.2044,200101.0
2017-02-16 15:45:00,72.34,72.35,72.27,72.27,216463.0,50.1975,50.2044,50.1489,50.1489,216463.0
2017-02-16 15:50:00,72.27,72.3,72.26,72.29,528177.0,50.1489,50.1697,50.142,50.1628,528177.0
2017-02-16 15:55:00,72.29,72.34,72.28,72.33,691961.0,50.1628,50.1975,50.1559,50.1906,691961.0
2017-02-17 09:30:00,72.0,72.09,71.91,72.0,425810.0,49.9616,50.024,49.8991,49.9616,425810.0
2017-02-17 09:35:00,72.0,72.12,71.95,72.05,223805.0,49.9616,50.0448,49.9269,49.9963,223805.0
2017-02-17 09:40:00,72.05,72.08,71.8,71.89,532278.0,49.9963,50.0171,49.8228,49.8852,532278.0
2017-02-17 09:45:00,71.89,72.15,71.87,72.13,347927.0,49.8852,50.0657,49.8714,50.0518,347927.0
2017-02-17 09:50:00,72.14,72.14,72.02,72.03,151121.0,50.0587,50.0587,49.9755,49.9824,151121.0
2017-02-17 09:55:00,72.02,72.09,71.96,72.06,136469.0,49.9755,50.024,49.9338,50.0032,136469.0
2017-02-17 10:00:00,72.07,72.21,72.04,72.15,387674.0,50.0101,50.1073,49.9893,50.0657,387674.0
2017-02-17 10:05:00,72.16,72.2,72.07,72.08,121031.0,50.0726,50.1004,50.0101,50.0171,121031.0
2017-02-17 10:10:00,72.08,72.11,72.02,72.06,129110.0,50.0171,50.0379,49.9755,50.0032,129110.0
2017-02-17 10:15:00,72.06,72.08,72.02,72.05,306218.0,50.0032,50.0171,49.9755,49.9963,306218.0
2017-02-17 10:20:00,72.05,72.08,72.0,72.05,81420.0,49.9963,50.0171,49.9616,49.9963,81420.0
2017-02-17 10:25:00,72.04,72.04,71.98,72.01,157570.0,49.9893,49.9893,49.9477,49.9685,157570.0
2017-02-17 10:30:00,72.02,72.08,72.02,72.06,98978.0,49.9755,50.0171,49.9755,50.0032,98978.0
2017-02-17 10:35:00,72.07,72.09,71.9,71.95,131321.0,50.0101,50.024,49.8922,49.9269,131321.0
2017-02-17 10:40:00,71.94,71.98,71.89,71.93,193758.0,49.9199,49.9477,49.8852,49.913,193758.0
2017-02-17 10:45:00,71.93,71.93,71.81,71.83,460968.0,49.913,49.913,49.8297,49.8436,460968.0
2017-02-17 10:50:00,71.83,71.85,71.78,71.84,149787.0,49.8436,49.8575,49.8089,49.8505,149787.0
2017-02-17 10:55:00,71.83,71.87,71.79,71.85,381007.0,49.8436,49.8714,49.8159,49.8575,381007.0
2017-02-17 11:00:00,71.86,71.9,71.84,71.9,55880.0,49.8644,49.8922,49.8505,49.8922,55880.0
2017-02-17 11:05:00,71.9,71.9,71.82,71.85,32669.0,49.8922,49.8922,49.8367,49.8575,32669.0
2017-02-17 11:10:00,71.86,71.95,71.86,71.92,105281.0,49.8644,49.9269,49.8644,49.9061,105281.0
2017-02-17 11:15:00,71.92,71.96,71.83,71.84,67134.0,49.9061,49.9338,49.8436,49.8505,67134.0
2017-02-17 11:20:00,71.83,71.91,71.79,71.9,826542.0,49.8436,49.8991,49.8159,49.8922,826542.0
2017-02-17 11:25:00,71.9,71.92,71.84,71.91,340088.0,49.8922,49.9061,49.8505,49.8991,340088.0
2017-02-17 11:30:00,71.91,71.93,71.86,71.91,55928.0,49.8991,49.913,49.8644,49.8991,55928.0
2017-02-17 11:35:00,71.91,71.92,71.83,71.84,55993.0,49.8991,49.9061,49.8436,49.8505,55993.0
2017-02-17 11:40:00,71.85,71.87,71.82,71.86,50294.0,49.8575,49.8714,49.8367,49.8644,50294.0
2017-02-17 11:45:00,71.86,71.88,71.83,71.88,81453.0,49.8644,49.8783,49.8436,49.8783,81453.0
2017-02-17 11:50:00,71.87,71.91,71.84,71.86,57329.0,49.8714,49.8991,49.8505,49.8644,57329.0
2017-02-17 11:55:00,71.86,71.87,71.83,71.84,43740.0,49.8644,49.8714,49.8436,49.8505,43740.0
2017-02-17 12:00:00,71.84,71.95,71.83,71.92,183012.0,49.8505,49.9269,49.8436,49.9061,183012.0
2017-02-17 12:05:00,71.93,71.93,71.84,71.86,115183.0,49.913,49.913,49.8505,49.8644,115183.0
2017-02-17 12:10:00,71.86,71.88,71.83,71.83,57154.0,49.8644,49.8783,49.8436,49.8436,57154.0
2017-02-17 12:15:00,71.83,71.85,71.79,71.8,50679.0,49.8436,49.8575,49.8159,49.8228,50679.0
2017-02-17 12:20:00,71.8,71.87,71.8,71.85,39391.0,49.8228,49.8714,49.8228,49.8575,39391.0
2017-02-17 12:25:00,71.85,71.89,71.81,71.81,34949.0,49.8575,49.8852,49.8297,49.8297,34949.0
2017-02-17 12:30:00,71.81,71.83,71.78,71.81,96651.0,49.8297,49.8436,49.8089,49.8297,96651.0
2017-02-17 12:35:00,71.81,71.85,71.81,71.84,38522.0,49.8297,49.8575,49.8297,49.8505,38522.0
2017-02-17 12:40:00,71.83,71.86,71.81,71.85,30085.0,49.8436,49.8644,49.8297,49.8575,30085.0
2017-02-17 12:45:00,71.85,71.86,71.81,71.81,23273.0,49.8575,49.8644,49.8297,49.8297,23273.0
2017-02-17 12:50:00,71.81,71.84,71.8,71.81,56503.0,49.8297,49.8505,49.8228,49.8297,56503.0
2017-02-17 12:55:00,71.81,71.82,71.79,71.81,40027.0,49.8297,49.8367,49.8159,49.8297,40027.0
2017-02-17 13:00:00,71.82,71.84,71.79,71.79,40916.0,49.8367,49.8505,49.8159,49.8159,40916.0
2017-02-17 13:05:00,71.79,71.82,71.74,71.78,71460.0,49.8159,49.8367,49.7812,49.8089,71460.0
2017-02-17 13:10:00,71.78,71.8,71.77,71.79,143469.0,49.8089,49.8228,49.802,49.8159,143469.0
2017-02-17 13:15:00,71.78,71.79,71.75,71.76,108034.0,49.8089,49.8159,49.7881,49.795,108034.0
2017-02-17 13:20:00,71.77,71.79,71.75,71.79,77585.0,49.802,49.8159,49.7881,49.8159,77585.0
2017-02-17 13:25:00,71.79,71.81,71.76,71.8,30444.0,49.8159,49.8297,49.795,49.8228,30444.0
2017-02-17 13:30:00,71.8,71.85,71.8,71.84,85122.0,49.8228,49.8575,49.8228,49.8505,85122.0
2017-02-17 13:35:00,71.85,71.88,71.83,71.83,126715.0,49.8575,49.8783,49.8436,49.8436,126715.0
2017-02-17 13:40:00,71.84,71.84,71.79,71.83,41501.0,49.8505,49.8505,49.8159,49.8436,41501.0
2017-02-17 13:45:00,71.83,71.84,71.81,71.83,52209.0,49.8436,49.8505,49.8297,49.8436,52209.0
2017-02-17 13:50:00,71.83,71.83,71.78,71.78,30878.0,49.8436,49.8436,49.8089,49.8089,30878.0
2017-02-17 13:55:00,71.79,71.79,71.75,71.78,42342.0,49.8159,49.8159,49.7881,49.8089,42342.0
2017-02-17 14:00:00,71.78,71.84,71.77,71.83,54769.0,49.8089,49.8505,49.802,49.8436,54769.0
2017-02-17 14:05:00,71.82,71.82,71.8,71.8,61152.0,49.8367,49.8367,49.8228,49.8228,61152.0
2017-02-17 14:10:00,71.8,71.82,71.78,71.81,41408.0,49.8228,49.8367,49.8089,49.8297,41408.0
2017-02-17 14:15:00,71.81,71.87,71.81,71.83,43235.0,49.8297,49.8714,49.8297,49.8436,43235.0
2017-02-17 14:20:00,71.82,71.89,71.82,71.88,46480.0,49.8367,49.8852,49.8367,49.8783,46480.0
2017-02-17 14:25:00,71.87,71.92,71.87,71.92,84874.0,49.8714,49.9061,49.8714,49.9061,84874.0
2017-02-17 14:30:00,71.91,71.93,71.89,71.91,31207.0,49.8991,49.913,49.8852,49.8991,31207.0
2017-02-17 14:35:00,71.9,71.91,71.86,71.89,51010.0,49.8922,49.8991,49.8644,49.8852,51010.0
2017-02-17 14:40:00,71.89,71.89,71.83,71.85,54754.0,49.8852,49.8852,49.8436,49.8575,54754.0
2017-02-17 14:45:00,71.84,71.89,71.84,71.88,35877.0,49.8505,49.8852,49.8505,49.8783,35877.0
2017-02-17 14:50:00,71.87,71.88,71.84,71.84,31224.0,49.8714,49.8783,49.8505,49.8505,31224.0
2017-02-17 14:55:00,71.84,71.86,71.8,71.8,86283.0,49.8505,49.8644,49.8228,49.8228,86283.0
2017-02-17 15:00:00,71.8,71.84,71.79,71.84,35145.0,49.8228,49.8505,49.8159,49.8505,35145.0
2017-02-17 15:05:00,71.83,71.86,71.83,71.85,27074.0,49.8436,49.8644,49.8436,49.8575,27074.0
2017-02-17 15:10:00,71.86,71.86,71.83,71.84,57817.0,49.8644,49.8644,49.8436,49.8505,57817.0
2017-02-17 15:15:00,71.84,71.86,71.83,71.86,59139.0,49.8505,49.8644,49.8436,49.8644,59139.0
2017-02-17 15:20:00,71.86,71.87,71.84,71.84,72819.0,49.8644,49.8714,49.8505,49.8505,72819.0
2017-02-17 15:25:00,71.84,71.88,71.83,71.87,93219.0,49.8505,49.8783,49.8436,49.8714,93219.0
2017-02-17 15:30:00,71.87,71.91,71.86,71.88,78185.0,49.8714,49.8991,49.8644,49.8783,78185.0
2017-02-17 15:35:00,71.89,71.9,71.87,71.89,135562.0,49.8852,49.8922,49.8714,49.8852,135562.0
2017-02-17 15:40:00,71.89,71.93,71.88,71.9,112888.0,49.8852,49.913,49.8783,49.8922,112888.0
2017-02-17 15:45:00,71.9,71.96,71.88,71.89,222845.0,49.8922,49.9338,49.8783,49.8852,222845.0
2017-02-17 15:50:00,71.89,71.93,71.88,71.89,238894.0,49.8852,49.913,49.8783,49.8852,238894.0
2017-02-17 15:55:00,71.89,71.96,71.87,71.95,957034.0,49.8852,49.9338,49.8714,49.9269,957034.0
2017-02-21 09:30:00,72.65,72.65,72.4,72.49,707628.0,50.4126,50.4126,50.2391,50.3016,707628.0
2017-02-21 09:35:00,72.48,72.49,72.35,72.43,442204.0,50.2947,50.3016,50.2044,50.26,442204.0
2017-02-21 09:40:00,72.43,72.5,72.41,72.43,216000.0,50.26,50.3085,50.2461,50.26,216000.0
2017-02-21 09:45:00,72.44,72.45,72.35,72.42,160308.0,50.2669,50.2738,50.2044,50.253,160308.0
2017-02-21 09:50:00,72.43,72.5,72.41,72.48,270648.0,50.26,50.3085,50.2461,50.2947,270648.0
2017-02-21 09:55:00,72.48,72.52,72.41,72.47,346566.0,50.2947,50.3224,50.2461,50.2877,346566.0
2017-02-21 10:00:00,72.47,72.63,72.46,72.61,615076.0,50.2877,50.3987,50.2808,50.3849,615076.0
2017-02-21 10:05:00,72.62,72.7,72.59,72.66,495475.0,50.3918,50.4473,50.371,50.4196,495475.0
2017-02-21 10:10:00,72.66,72.71,72.62,72.69,145784.0,50.4196,50.4542,50.3918,50.4404,145784.0
2017-02-21 10:15:00,72.68,72.85,72.68,72.83,225387.0,50.4334,50.5514,50.4334,50.5375,225387.0
2017-02-21 10:20:00,72.83,72.83,72.74,72.8,83570.0,50.5375,50.5375,50.4751,50.5167,83570.0
2017-02-21 10:25:00,72.8,72.84,72.76,72.79,109492.0,50.5167,50.5445,50.4889,50.5098,109492.0
2017-02-21 10:30:00,72.79,72.82,72.72,72.74,213891.0,50.5098,50.5306,50.4612,50.4751,213891.0
2017-02-21 10:35:00,72.74,72.74,72.69,72.73,45739.0,50.4751,50.4751,50.4404,50.4681,45739.0
2017-02-21 10:40:00,72.72,72.8,72.7,72.76,150132.0,50.4612,50.5167,50.4473,50.4889,150132.0
2017-02-21 10:45:00,72.77,72.78,72.73,72.77,105023.0,50.4959,50.5028,50.4681,50.4959,105023.0
2017-02-21 10:50:00,72.77,72.79,72.73,72.74,59552.0,50.4959,50.5098,50.4681,50.4751,59552.0
2017-02-21 10:55:00,72.73,72.76,72.7,72.73,82403.0,50.4681,50.4889,50.4473,50.4681,82403.0
2017-02-21 11:00:00,72.72,72.74,72.66,72.66,87320.0,50.4612,50.4751,50.4196,50.4196,87320.0
2017-02-21 11:05:00,72.66,72.69,72.64,72.66,50512.0,50.4196,50.4404,50.4057,50.4196,50512.0
2017-02-21 11:10:00,72.67,72.76,72.67,72.75,46483.0,50.4265,50.4889,50.4265,50.482,46483.0
2017-02-21 11:15:00,72.75,72.76,72.73,72.75,34791.0,50.482,50.4889,50.4681,50.482,34791.0
2017-02-21 11:20:00,72.74,72.75,72.62,72.62,80978.0,50.4751,50.482,50.3918,50.3918,80978.0
2017-02-21 11:25:00,72.62,72.69,72.6,72.63,131908.0,50.3918,50.4404,50.3779,50.3987,131908.0
2017-02-21 11:30:00,72.63,72.63,72.54,72.57,100907.0,50.3987,50.3987,50.3363,50.3571,100907.0
2017-02-21 11:35:00,72.57,72.58,72.49,72.58,113216.0,50.3571,50.364,50.3016,50.364,113216.0
2017-02-21 11:40:00,72.58,72.67,72.58,72.67,63917.0,50.364,50.4265,50.364,50.4265,63917.0
2017-02-21 11:45:00,72.67,72.69,72.61,72.65,56774.0,50.4265,50.4404,50.3849,50.4126,56774.0
2017-02-21 11:50:00,72.65,72.78,72.65,72.76,78198.0,50.4126,50.5028,50.4126,50.4889,78198.0
2017-02-21 11:55:00,72.76,72.82,72.75,72.78,101819.0,50.4889,50.5306,50.482,50.5028,101819.0
2017-02-21 12:00:00,72.78,72.8,72.73,72.79,188794.0,50.5028,50.5167,50.4681,50.5098,188794.0
2017-02-21 12:05:00,72.78,72.8,72.72,72.72,90666.0,50.5028,50.5167,50.4612,50.4612,90666.0
2017-02-21 12:10:00,72.72,72.72,72.68,72.7,49919.0,50.4612,50.4612,50.4334,50.4473,49919.0
2017-02-21 12:15:00,72.7,72.77,72.7,72.77,103432.0,50.4473,50.4959,50.4473,50.4959,103432.0
2017-02-21 12:20:00,72.76,72.79,72.72,72.75,41140.0,50.4889,50.5098,50.4612,50.482,41140.0
2017-02-21 12:25:00,72.75,72.77,72.7,72.76,60646.0,50.482,50.4959,50.4473,50.4889,60646.0
2017-02-21 12:30:00,72.76,72.78,72.74,72.74,164682.0,50.4889,50.5028,50.4751,50.4751,164682.0
2017-02-21 12:35:00,72.74,72.75,72.71,72.73,34330.0,50.4751,50.482,50.4542,50.4681,34330.0
2017-02-21 12:40:00,72.73,72.73,72.69,72.71,48039.0,50.4681,50.4681,50.4404,50.4542,48039.0
2017-02-21 12:45:00,72.71,72.74,72.68,72.74,44314.0,50.4542,50.4751,50.4334,50.4751,44314.0
2017-02-21 12:50:00,72.73,72.74,72.67,72.7,62847.0,50.4681,50.4751,50.4265,50.4473,62847.0
2017-02-21 12:55:00,72.7,72.71,72.67,72.7,23979.0,50.4473,50.4542,50.4265,50.4473,23979.0
2017-02-21 13:00:00,72.7,72.71,72.66,72.67,26719.0,50.4473,50.4542,50.4196,50.4265,26719.0
2017-02-21 13:05:00,72.67,72.7,72.65,72.69,37228.0,50.4265,50.4473,50.4126,50.4404,37228.0
2017-02-21 13:10:00,72.68,72.69,72.64,72.65,28469.0,50.4334,50.4404,50.4057,50.4126,28469.0
2017-02-21 13:15:00,72.64,72.67,72.63,72.67,32765.0,50.4057,50.4265,50.3987,50.4265,32765.0
2017-02-21 13:20:00,72.67,72.68,72.62,72.63,32436.0,50.4265,50.4334,50.3918,50.3987,32436.0
2017-02-21 13:25:00,72.63,72.66,72.62,72.63,42629.0,50.3987,50.4196,50.3918,50.3987,42629.0
2017-02-21 13:30:00,72.63,72.64,72.58,72.59,30804.0,50.3987,50.4057,50.364,50.371,30804.0
2017-02-21 13:35:00,72.58,72.6,72.56,72.56,25271.0,50.364,50.3779,50.3502,50.3502,25271.0
2017-02-21 13:40:00,72.56,72.6,72.56,72.59,23824.0,50.3502,50.3779,50.3502,50.371,23824.0
2017-02-21 13:45:00,72.59,72.61,72.57,72.61,33014.0,50.371,50.3849,50.3571,50.3849,33014.0
2017-02-21 13:50:00,72.6,72.61,72.57,72.59,41768.0,50.3779,50.3849,50.3571,50.371,41768.0
2017-02-21 13:55:00,72.59,72.6,72.56,72.59,22802.0,50.371,50.3779,50.3502,50.371,22802.0
2017-02-21 14:00:00,72.59,72.6,72.56,72.59,27395.0,50.371,50.3779,50.3502,50.371,27395.0
2017-02-21 14:05:00,72.58,72.65,72.58,72.62,34347.0,50.364,50.4126,50.364,50.3918,34347.0
2017-02-21 14:10:00,72.62,72.65,72.61,72.64,55724.0,50.3918,50.4126,50.3849,50.4057,55724.0
2017-02-21 14:15:00,72.64,72.66,72.62,72.65,66429.0,50.4057,50.4196,50.3918,50.4126,66429.0
2017-02-21 14:20:00,72.64,72.68,72.6,72.6,48300.0,50.4057,50.4334,50.3779,50.3779,48300.0
2017-02-21 14:25:00,72.6,72.64,72.57,72.64,83819.0,50.3779,50.4057,50.3571,50.4057,83819.0
2017-02-21 14:30:00,72.64,72.65,72.58,72.6,117605.0,50.4057,50.4126,50.364,50.3779,117605.0
2017-02-21 14:35:00,72.6,72.6,72.56,72.56,81867.0,50.3779,50.3779,50.3502,50.3502,81867.0
2017-02-21 14:40:00,72.56,72.6,72.56,72.57,93628.0,50.3502,50.3779,50.3502,50.3571,93628.0
2017-02-21 14:45:00,72.58,72.62,72.56,72.59,74104.0,50.364,50.3918,50.3502,50.371,74104.0
2017-02-21 14:50:00,72.59,72.6,72.56,72.56,87951.0,50.371,50.3779,50.3502,50.3502,87951.0
2017-02-21 14:55:00,72.56,72.58,72.52,72.53,79935.0,50.3502,50.364,50.3224,50.3293,79935.0
2017-02-21 15:00:00,72.52,72.54,72.49,72.54,185774.0,50.3224,50.3363,50.3016,50.3363,185774.0
2017-02-21 15:05:00,72.54,72.59,72.52,72.56,446937.0,50.3363,50.371,50.3224,50.3502,446937.0
2017-02-21 15:10:00,72.56,72.58,72.55,72.57,165893.0,50.3502,50.364,50.3432,50.3571,165893.0
2017-02-21 15:15:00,72.56,72.58,72.55,72.57,144409.0,50.3502,50.364,50.3432,50.3571,144409.0
2017-02-21 15:20:00,72.56,72.58,72.54,72.56,100103.0,50.3502,50.364,50.3363,50.3502,100103.0
2017-02-21 15:25:00,72.56,72.6,72.55,72.56,196553.0,50.3502,50.3779,50.3432,50.3502,196553.0
2017-02-21 15:30:00,72.56,72.56,72.51,72.55,87916.0,50.3502,50.3502,50.3155,50.3432,87916.0
2017-02-21 15:35:00,72.55,72.56,72.5,72.51,103302.0,50.3432,50.3502,50.3085,50.3155,103302.0
2017-02-21 15:40:00,72.5,72.54,72.49,72.5,180918.0,50.3085,50.3363,50.3016,50.3085,180918.0
2017-02-21 15:45:00,72.49,72.53,72.47,72.53,230568.0,50.3016,50.3293,50.2877,50.3293,230568.0
2017-02-21 15:50:00,72.53,72.56,72.51,72.53,196784.0,50.3293,50.3502,50.3155,50.3293,196784.0
2017-02-21 15:55:00,72.54,72.56,72.45,72.48,917873.0,50.3363,50.3502,50.2738,50.2947,917873.0
2017-02-22 09:30:00,72.12,72.14,71.95,72.07,365254.0,50.0448,50.0587,49.9269,50.0101,365254.0
2017-02-22 09:35:00,72.07,72.09,71.92,71.99,141564.0,50.0101,50.024,49.9061,49.9546,141564.0
2017-02-22 09:40:00,71.98,72.05,71.92,72.03,112752.0,49.9477,49.9963,49.9061,49.9824,112752.0
2017-02-22 09:45:00,72.03,72.05,71.94,72.0,74756.0,49.9824,49.9963,49.9199,49.9616,74756.0
2017-02-22 09:50:00,71.99,72.04,71.89,71.9,70650.0,49.9546,49.9893,49.8852,49.8922,70650.0
2017-02-22 09:55:00,71.89,71.95,71.87,71.9,78998.0,49.8852,49.9269,49.8714,49.8922,78998.0
2017-02-22 10:00:00,71.89,71.98,71.89,71.95,94415.0,49.8852,49.9477,49.8852,49.9269,94415.0
2017-02-22 10:05:00,71.95,72.01,71.95,72.0,80020.0,49.9269,49.9685,49.9269,49.9616,80020.0
2017-02-22 10:10:00,72.0,72.08,72.0,72.08,57305.0,49.9616,50.0171,49.9616,50.0171,57305.0
2017-02-22 10:15:00,72.09,72.1,72.02,72.04,70740.0,50.024,50.031,49.9755,49.9893,70740.0
2017-02-22 10:20:00,72.05,72.06,71.96,71.98,55801.0,49.9963,50.0032,49.9338,49.9477,55801.0
2017-02-22 10:25:00,71.97,71.99,71.93,71.96,78988.0,49.9408,49.9546,49.913,49.9338,78988.0
2017-02-22 10:30:00,71.96,71.99,71.93,71.99,38900.0,49.9338,49.9546,49.913,49.9546,38900.0
2017-02-22 10:35:00,71.98,72.2,71.97,72.19,70924.0,49.9477,50.1004,49.9408,50.0934,70924.0
2017-02-22 10:40:00,72.19,72.2,72.06,72.13,94153.0,50.0934,50.1004,50.0032,50.0518,94153.0
2017-02-22 10:45:00,72.13,72.16,72.05,72.08,120571.0,50.0518,50.0726,49.9963,50.0171,120571.0
2017-02-22 10:50:00,72.08,72.11,72.03,72.09,43262.0,50.0171,50.0379,49.9824,50.024,43262.0
2017-02-22 10:55:00,72.08,72.11,72.05,72.08,64597.0,50.0171,50.0379,49.9963,50.0171,64597.0
2017-02-22 11:00:00,72.08,72.09,72.0,72.02,84932.0,50.0171,50.024,49.9616,49.9755,84932.0
2017-02-22 11:05:00,72.03,72.06,71.98,72.0,39119.0,49.9824,50.0032,49.9477,49.9616,39119.0
2017-02-22 11:10:00,72.0,72.03,71.98,72.0,81489.0,49.9616,49.9824,49.9477,49.9616,81489.0
2017-02-22 11:15:00,72.0,72.02,71.95,71.96,80269.0,49.9616,49.9755,49.9269,49.9338,80269.0
2017-02-22 11:20:00,71.96,72.02,71.93,71.95,46166.0,49.9338,49.9755,49.913,49.9269,46166.0
2017-02-22 11:25:00,71.95,72.04,71.92,72.02,105159.0,49.9269,49.9893,49.9061,49.9755,105159.0
2017-02-22 11:30:00,72.02,72.04,71.98,72.0,26519.0,49.9755,49.9893,49.9477,49.9616,26519.0
2017-02-22 11:35:00,72.0,72.02,71.93,71.94,118328.0,49.9616,49.9755,49.913,49.9199,118328.0
2017-02-22 11:40:00,71.95,71.95,71.89,71.93,73903.0,49.9269,49.9269,49.8852,49.913,73903.0
2017-02-22 11:45:00,71.94,71.95,71.88,71.9,65104.0,49.9199,49.9269,49.8783,49.8922,65104.0
2017-02-22 11:50:00,71.9,71.9,71.83,71.84,115203.0,49.8922,49.8922,49.8436,49.8505,115203.0
2017-02-22 11:55:00,71.85,71.88,71.82,71.82,61388.0,49.8575,49.8783,49.8367,49.8367,61388.0
2017-02-22 12:00:00,71.83,71.86,71.82,71.82,49386.0,49.8436,49.8644,49.8367,49.8367,49386.0
2017-02-22 12:05:00,71.82,71.87,71.81,71.85,53760.0,49.8367,49.8714,49.8297,49.8575,53760.0
2017-02-22 12:10:00,71.84,71.85,71.82,71.84,44244.0,49.8505,49.8575,49.8367,49.8505,44244.0
2017-02-22 12:15:00,71.84,71.85,71.81,71.84,44452.0,49.8505,49.8575,49.8297,49.8505,44452.0
2017-02-22 12:20:00,71.83,71.84,71.81,71.81,25408.0,49.8436,49.8505,49.8297,49.8297,25408.0
2017-02-22 12:25:00,71.81,71.82,71.77,71.78,96332.0,49.8297,49.8367,49.802,49.8089,96332.0
2017-02-22 12:30:00,71.78,71.81,71.76,71.78,73058.0,49.8089,49.8297,49.795,49.8089,73058.0
2017-02-22 12:35:00,71.78,71.82,71.78,71.81,48499.0,49.8089,49.8367,49.8089,49.8297,48499.0
2017-02-22 12:40:00,71.82,71.84,71.81,71.84,32284.0,49.8367,49.8505,49.8297,49.8505,32284.0
2017-02-22 12:45:00,71.84,71.86,71.81,71.84,68257.0,49.8505,49.8644,49.8297,49.8505,68257.0
2017-02-22 12:50:00,71.84,71.88,71.83,71.84,29436.0,49.8505,49.8783,49.8436,49.8505,29436.0
2017-02-22 12:55:00,71.84,71.9,71.84,71.9,54812.0,49.8505,49.8922,49.8505,49.8922,54812.0
2017-02-22 13:00:00,71.9,71.93,71.88,71.91,59724.0,49.8922,49.913,49.8783,49.8991,59724.0
2017-02-22 13:05:00,71.9,71.92,71.88,71.9,174843.0,49.8922,49.9061,49.8783,49.8922,174843.0
2017-02-22 13:10:00,71.89,71.91,71.85,71.86,47623.0,49.8852,49.8991,49.8575,49.8644,47623.0
2017-02-22 13:15:00,71.87,71.87,71.83,71.84,27504.0,49.8714,49.8714,49.8436,49.8505,27504.0
2017-02-22 13:20:00,71.84,71.85,71.81,71.83,66224.0,49.8505,49.8575,49.8297,49.8436,66224.0
2017-02-22 13:25:00,71.84,71.86,71.82,71.82,34122.0,49.8505,49.8644,49.8367,49.8367,34122.0
2017-02-22 13:30:00,71.82,71.84,71.8,71.82,33199.0,49.8367,49.8505,49.8228,49.8367,33199.0
2017-02-22 13:35:00,71.81,71.85,71.8,71.81,53127.0,49.8297,49.8575,49.8228,49.8297,53127.0
2017-02-22 13:40:00,71.81,71.82,71.79,71.81,32411.0,49.8297,49.8367,49.8159,49.8297,32411.0
2017-02-22 13:45:00,71.8,71.8,71.75,71.77,80332.0,49.8228,49.8228,49.7881,49.802,80332.0
2017-02-22 13:50:00,71.77,71.77,71.73,71.74,60420.0,49.802,49.802,49.7742,49.7812,60420.0
2017-02-22 13:55:00,71.73,71.74,71.71,71.73,98762.0,49.7742,49.7812,49.7603,49.7742,98762.0
2017-02-22 14:00:00,71.73,71.76,71.7,71.72,186970.0,49.7742,49.795,49.7534,49.7673,186970.0
2017-02-22 14:05:00,71.73,71.73,71.57,71.58,135098.0,49.7742,49.7742,49.6632,49.6701,135098.0
2017-02-22 14:10:00,71.58,71.58,71.5,71.55,121274.0,49.6701,49.6701,49.6146,49.6493,121274.0
2017-02-22 14:15:00,71.55,71.6,71.51,71.53,121479.0,49.6493,49.684,49.6216,49.6354,121479.0
2017-02-22 14:20:00,71.53,71.56,71.45,71.47,166833.0,49.6354,49.6563,49.5799,49.5938,166833.0
2017-02-22 14:25:00,71.47,71.6,71.46,71.6,100724.0,49.5938,49.684,49.5869,49.684,100724.0
2017-02-22 14:30:00,71.6,71.6,71.51,71.53,62566.0,49.684,49.684,49.6216,49.6354,62566.0
2017-02-22 14:35:00,71.53,71.57,71.53,71.53,53240.0,49.6354,49.6632,49.6354,49.6354,53240.0
2017-02-22 14:40:00,71.53,71.56,71.52,71.53,68561.0,49.6354,49.6563,49.6285,49.6354,68561.0
2017-02-22 14:45:00,71.53,71.53,71.48,71.48,122178.0,49.6354,49.6354,49.6007,49.6007,122178.0
2017-02-22 14:50:00,71.49,71.49,71.45,71.47,303969.0,49.6077,49.6077,49.5799,49.5938,303969.0
2017-02-22 14:55:00,71.47,71.47,71.36,71.37,215874.0,49.5938,49.5938,49.5175,49.5244,215874.0
2017-02-22 15:00:00,71.37,71.38,71.34,71.35,274227.0,49.5244,49.5313,49.5036,49.5105,274227.0
2017-02-22 15:05:00,71.35,71.4,71.35,71.37,166069.0,49.5105,49.5452,49.5105,49.5244,166069.0
2017-02-22 15:10:00,71.37,71.45,71.37,71.43,176087.0,49.5244,49.5799,49.5244,49.566,176087.0
2017-02-22 15:15:00,71.43,71.47,71.42,71.43,157628.0,49.566,49.5938,49.5591,49.566,157628.0
2017-02-22 15:20:00,71.42,71.46,71.4,71.44,128270.0,49.5591,49.5869,49.5452,49.573,128270.0
2017-02-22 15:25:00,71.45,71.45,71.39,71.41,107454.0,49.5799,49.5799,49.5383,49.5522,107454.0
2017-02-22 15:30:00,71.41,71.45,71.4,71.41,107291.0,49.5522,49.5799,49.5452,49.5522,107291.0
2017-02-22 15:35:00,71.41,71.42,71.38,71.4,208691.0,49.5522,49.5591,49.5313,49.5452,208691.0
2017-02-22 15:40:00,71.4,71.41,71.36,71.37,261403.0,49.5452,49.5522,49.5175,49.5244,261403.0
2017-02-22 15:45:00,71.37,71.38,71.33,71.34,281163.0,49.5244,49.5313,49.4967,49.5036,281163.0
2017-02-22 15:50:00,71.34,71.36,71.33,71.34,340567.0,49.5036,49.5175,49.4967,49.5036,340567.0
2017-02-22 15:55:00,71.34,71.38,71.3,71.33,1143547.0,49.5036,49.5313,49.4758,49.4967,1143547.0
2017-02-23 09:30:00,72.16,72.28,71.86,71.93,958234.0,50.0726,50.1559,49.8644,49.913,958234.0
2017-02-23 09:35:00,71.93,72.03,71.89,72.03,408266.0,49.913,49.9824,49.8852,49.9824,408266.0
2017-02-23 09:40:00,72.03,72.12,72.02,72.04,693626.0,49.9824,50.0448,49.9755,49.9893,693626.0
2017-02-23 09:45:00,72.04,72.05,71.89,71.93,212425.0,49.9893,49.9963,49.8852,49.913,212425.0
2017-02-23 09:50:00,71.93,71.96,71.86,71.88,188651.0,49.913,49.9338,49.8644,49.8783,188651.0
2017-02-23 09:55:00,71.89,71.96,71.87,71.94,122558.0,49.8852,49.9338,49.8714,49.9199,122558.0
2017-02-23 10:00:00,71.94,71.96,71.9,71.9,93371.0,49.9199,49.9338,49.8922,49.8922,93371.0
2017-02-23 10:05:00,71.9,71.94,71.85,71.85,246361.0,49.8922,49.9199,49.8575,49.8575,246361.0
2017-02-23 10:10:00,71.85,71.85,71.73,71.74,230902.0,49.8575,49.8575,49.7742,49.7812,230902.0
2017-02-23 10:15:00,71.74,71.79,71.72,71.78,295883.0,49.7812,49.8159,49.7673,49.8089,295883.0
2017-02-23 10:20:00,71.78,71.79,71.71,71.73,307438.0,49.8089,49.8159,49.7603,49.7742,307438.0
2017-02-23 10:25:00,71.74,71.77,71.67,71.7,296400.0,49.7812,49.802,49.7326,49.7534,296400.0
2017-02-23 10:30:00,71.7,71.78,71.69,71.73,211839.0,49.7534,49.8089,49.7465,49.7742,211839.0
2017-02-23 10:35:00,71.74,71.81,71.74,71.76,106554.0,49.7812,49.8297,49.7812,49.795,106554.0
2017-02-23 10:40:00,71.75,71.77,71.73,71.75,75743.0,49.7881,49.802,49.7742,49.7881,75743.0
2017-02-23 10:45:00,71.74,71.82,71.74,71.76,122011.0,49.7812,49.8367,49.7812,49.795,122011.0
2017-02-23 10:50:00,71.77,71.77,71.66,71.67,119530.0,49.802,49.802,49.7256,49.7326,119530.0
2017-02-23 10:55:00,71.67,71.71,71.66,71.7,162438.0,49.7326,49.7603,49.7256,49.7534,162438.0
2017-02-23 11:00:00,71.69,71.88,71.69,71.8,331454.0,49.7465,49.8783,49.7465,49.8228,331454.0
2017-02-23 11:05:00,71.81,71.81,71.54,71.55,273471.0,49.8297,49.8297,49.6424,49.6493,273471.0
2017-02-23 11:10:00,71.54,71.56,71.34,71.35,271003.0,49.6424,49.6563,49.5036,49.5105,271003.0
2017-02-23 11:15:00,71.34,71.49,71.32,71.48,147620.0,49.5036,49.6077,49.4897,49.6007,147620.0
2017-02-23 11:20:00,71.48,71.5,71.29,71.32,113728.0,49.6007,49.6146,49.4689,49.4897,113728.0
2017-02-23 11:25:00,71.31,71.38,71.21,71.35,277300.0,49.4828,49.5313,49.4134,49.5105,277300.0
2017-02-23 11:30:00,71.35,71.53,71.34,71.52,221966.0,49.5105,49.6354,49.5036,49.6285,221966.0
2017-02-23 11:35:00,71.53,71.53,71.4,71.47,149322.0,49.6354,49.6354,49.5452,49.5938,149322.0
2017-02-23 11:40:00,71.47,71.51,71.44,71.47,212553.0,49.5938,49.6216,49.573,49.5938,212553.0
2017-02-23 11:45:00,71.48,71.53,71.45,71.51,438167.0,49.6007,49.6354,49.5799,49.6216,438167.0
2017-02-23 11:50:00,71.52,71.54,71.47,71.48,271738.0,49.6285,49.6424,49.5938,49.6007,271738.0
2017-02-23 11:55:00,71.48,71.5,71.34,71.35,420106.0,49.6007,49.6146,49.5036,49.5105,420106.0
2017-02-23 12:00:00,71.35,71.41,71.3,71.36,244663.0,49.5105,49.5522,49.4758,49.5175,244663.0
2017-02-23 12:05:00,71.37,71.39,71.31,71.36,79682.0,49.5244,49.5383,49.4828,49.5175,79682.0
2017-02-23 12:10:00,71.35,71.55,71.34,71.54,151047.0,49.5105,49.6493,49.5036,49.6424,151047.0
2017-02-23 12:15:00,71.54,71.68,71.52,71.65,240233.0,49.6424,49.7395,49.6285,49.7187,240233.0
2017-02-23 12:20:00,71.65,71.71,71.63,71.69,156321.0,49.7187,49.7603,49.7048,49.7465,156321.0
2017-02-23 12:25:00,71.68,71.71,71.65,71.69,180882.0,49.7395,49.7603,49.7187,49.7465,180882.0
2017-02-23 12:30:00,71.69,71.73,71.66,71.67,141840.0,49.7465,49.7742,49.7256,49.7326,141840.0
2017-02-23 12:35:00,71.66,71.74,71.64,71.65,68925.0,49.7256,49.7812,49.7118,49.7187,68925.0
2017-02-23 12:40:00,71.66,71.66,71.56,71.57,56984.0,49.7256,49.7256,49.6563,49.6632,56984.0
2017-02-23 12:45:00,71.57,71.59,71.54,71.59,49658.0,49.6632,49.6771,49.6424,49.6771,49658.0
2017-02-23 12:50:00,71.59,71.59,71.5,71.51,133485.0,49.6771,49.6771,49.6146,49.6216,133485.0
2017-02-23 12:55:00,71.5,71.56,71.49,71.53,53315.0,49.6146,49.6563,49.6077,49.6354,53315.0
2017-02-23 13:00:00,71.53,71.55,71.47,71.47,100678.0,49.6354,49.6493,49.5938,49.5938,100678.0
2017-02-23 13:05:00,71.46,71.53,71.44,71.53,142694.0,49.5869,49.6354,49.573,49.6354,142694.0
2017-02-23 13:10:00,71.52,71.57,71.51,71.51,49440.0,49.6285,49.6632,49.6216,49.6216,49440.0
2017-02-23 13:15:00,71.51,71.53,71.48,71.49,62148.0,49.6216,49.6354,49.6007,49.6077,62148.0
2017-02-23 13:20:00,71.5,71.53,71.47,71.53,56180.0,49.6146,49.6354,49.5938,49.6354,56180.0
2017-02-23 13:25:00,71.52,71.54,71.5,71.52,270224.0,49.6285,49.6424,49.6146,49.6285,270224.0
2017-02-23 13:30:00,71.52,71.54,71.49,71.5,307278.0,49.6285,49.6424,49.6077,49.6146,307278.0
2017-02-23 13:35:00,71.5,71.53,71.45,71.51,41279.0,49.6146,49.6354,49.5799,49.6216,41279.0
2017-02-23 13:40:00,71.51,71.58,71.51,71.56,100594.0,49.6216,49.6701,49.6216,49.6563,100594.0
2017-02-23 13:45:00,71.56,71.58,71.53,71.55,44804.0,49.6563,49.6701,49.6354,49.6493,44804.0
2017-02-23 13:50:00,71.54,71.55,71.51,71.53,434528.0,49.6424,49.6493,49.6216,49.6354,434528.0
2017-02-23 13:55:00,71.53,71.57,71.52,71.56,92268.0,49.6354,49.6632,49.6285,49.6563,92268.0
2017-02-23 14:00:00,71.55,71.57,71.54,71.55,134159.0,49.6493,49.6632,49.6424,49.6493,134159.0
2017-02-23 14:05:00,71.56,71.61,71.54,71.61,72181.0,49.6563,49.6909,49.6424,49.6909,72181.0
2017-02-23 14:10:00,71.61,71.64,71.59,71.59,79692.0,49.6909,49.7118,49.6771,49.6771,79692.0
2017-02-23 14:15:00,71.6,71.6,71.57,71.59,50699.0,49.684,49.684,49.6632,49.6771,50699.0
2017-02-23 14:20:00,71.59,71.63,71.58,71.63,70545.0,49.6771,49.7048,49.6701,49.7048,70545.0
2017-02-23 14:25:00,71.63,71.76,71.6,71.75,81855.0,49.7048,49.795,49.684,49.7881,81855.0
2017-02-23 14:30:00,71.76,71.77,71.71,71.74,64310.0,49.795,49.802,49.7603,49.7812,64310.0
2017-02-23 14:35:00,71.73,71.74,71.71,71.73,48134.0,49.7742,49.7812,49.7603,49.7742,48134.0
2017-02-23 14:40:00,71.73,71.76,71.72,71.75,101694.0,49.7742,49.795,49.7673,49.7881,101694.0
2017-02-23 14:45:00,71.75,71.75,71.67,71.68,112883.0,49.7881,49.7881,49.7326,49.7395,112883.0
2017-02-23 14:50:00,71.68,71.7,71.65,71.68,109501.0,49.7395,49.7534,49.7187,49.7395,109501.0
2017-02-23 14:55:00,71.68,71.7,71.64,71.7,100139.0,49.7395,49.7534,49.7118,49.7534,100139.0
2017-02-23 15:00:00,71.69,71.74,71.69,71.7,65414.0,49.7465,49.7812,49.7465,49.7534,65414.0
2017-02-23 15:05:00,71.7,71.71,71.65,71.65,123745.0,49.7534,49.7603,49.7187,49.7187,123745.0
2017-02-23 15:10:00,71.64,71.68,71.63,71.66,88331.0,49.7118,49.7395,49.7048,49.7256,88331.0
2017-02-23 15:15:00,71.66,71.66,71.61,71.63,167606.0,49.7256,49.7256,49.6909,49.7048,167606.0
2017-02-23 15:20:00,71.63,71.67,71.62,71.63,122650.0,49.7048,49.7326,49.6979,49.7048,122650.0
2017-02-23 15:25:00,71.63,71.65,71.57,71.58,138025.0,49.7048,49.7187,49.6632,49.6701,138025.0
2017-02-23 15:30:00,71.58,71.6,71.56,71.59,173075.0,49.6701,49.684,49.6563,49.6771,173075.0
2017-02-23 15:35:00,71.59,71.6,71.55,71.56,110994.0,49.6771,49.684,49.6493,49.6563,110994.0
2017-02-23 15:40:00,71.57,71.62,71.55,71.62,146914.0,49.6632,49.6979,49.6493,49.6979,146914.0
2017-02-23 15:45:00,71.62,71.63,71.58,71.59,245699.0,49.6979,49.7048,49.6701,49.6771,245699.0
2017-02-23 15:50:00,71.59,71.6,71.55,71.57,252608.0,49.6771,49.684,49.6493,49.6632,252608.0
2017-02-23 15:55:00,71.57,71.61,71.55,71.61,828194.0,49.6632,49.6909,49.6493,49.6909,828194.0
2017-02-24 09:30:00,71.14,71.21,71.01,71.08,521575.0,49.3648,49.4134,49.2746,49.3232,521575.0
2017-02-24 09:35:00,71.08,71.15,71.01,71.08,353260.0,49.3232,49.3717,49.2746,49.3232,353260.0
2017-02-24 09:40:00,71.09,71.2,71.01,71.16,178663.0,49.3301,49.4064,49.2746,49.3787,178663.0
2017-02-24 09:45:00,71.16,71.19,71.03,71.11,408176.0,49.3787,49.3995,49.2885,49.344,408176.0
2017-02-24 09:50:00,71.11,71.14,71.01,71.05,126219.0,49.344,49.3648,49.2746,49.3024,126219.0
2017-02-24 09:55:00,71.05,71.25,71.03,71.21,250082.0,49.3024,49.4411,49.2885,49.4134,250082.0
2017-02-24 10:00:00,71.22,71.33,71.18,71.29,259115.0,49.4203,49.4967,49.3926,49.4689,259115.0
2017-02-24 10:05:00,71.3,71.38,71.28,71.36,122540.0,49.4758,49.5313,49.462,49.5175,122540.0
2017-02-24 10:10:00,71.37,71.37,71.26,71.28,292502.0,49.5244,49.5244,49.4481,49.462,292502.0
2017-02-24 10:15:00,71.28,71.32,71.17,71.27,172337.0,49.462,49.4897,49.3856,49.455,172337.0
2017-02-24 10:20:00,71.28,71.35,71.26,71.32,237915.0,49.462,49.5105,49.4481,49.4897,237915.0
2017-02-24 10:25:00,71.31,71.39,71.31,71.37,154450.0,49.4828,49.5383,49.4828,49.5244,154450.0
2017-02-24 10:30:00,71.37,71.38,71.28,71.32,166856.0,49.5244,49.5313,49.462,49.4897,166856.0
2017-02-24 10:35:00,71.32,71.41,71.31,71.38,152224.0,49.4897,49.5522,49.4828,49.5313,152224.0
2017-02-24 10:40:00,71.37,71.39,71.33,71.34,68653.0,49.5244,49.5383,49.4967,49.5036,68653.0
2017-02-24 10:45:00,71.33,71.37,71.25,71.26,119969.0,49.4967,49.5244,49.4411,49.4481,119969.0
2017-02-24 10:50:00,71.27,71.3,71.22,71.25,105722.0,49.455,49.4758,49.4203,49.4411,105722.0
2017-02-24 10:55:00,71.25,71.28,71.24,71.28,88857.0,49.4411,49.462,49.4342,49.462,88857.0
2017-02-24 11:00:00,71.27,71.28,71.21,71.23,110383.0,49.455,49.462,49.4134,49.4273,110383.0
2017-02-24 11:05:00,71.24,71.29,71.23,71.25,122782.0,49.4342,49.4689,49.4273,49.4411,122782.0
2017-02-24 11:10:00,71.25,71.32,71.24,71.28,116458.0,49.4411,49.4897,49.4342,49.462,116458.0
2017-02-24 11:15:00,71.27,71.28,71.23,71.26,79501.0,49.455,49.462,49.4273,49.4481,79501.0
2017-02-24 11:20:00,71.26,71.32,71.25,71.29,87171.0,49.4481,49.4897,49.4411,49.4689,87171.0
2017-02-24 11:25:00,71.29,71.3,71.2,71.2,165917.0,49.4689,49.4758,49.4064,49.4064,165917.0
2017-02-24 11:30:00,71.2,71.23,71.12,71.12,109289.0,49.4064,49.4273,49.3509,49.3509,109289.0
2017-02-24 11:35:00,71.12,71.15,71.09,71.11,122846.0,49.3509,49.3717,49.3301,49.344,122846.0
2017-02-24 11:40:00,71.11,71.13,71.07,71.08,73251.0,49.344,49.3579,49.3162,49.3232,73251.0
2017-02-24 11:45:00,71.07,71.12,71.07,71.09,125436.0,49.3162,49.3509,49.3162,49.3301,125436.0
2017-02-24 11:50:00,71.1,71.13,71.08,71.11,124063.0,49.3371,49.3579,49.3232,49.344,124063.0
2017-02-24 11:55:00,71.11,71.11,71.06,71.06,86596.0,49.344,49.344,49.3093,49.3093,86596.0
2017-02-24 12:00:00,71.06,71.13,71.05,71.13,96794.0,49.3093,49.3579,49.3024,49.3579,96794.0
2017-02-24 12:05:00,71.12,71.15,71.1,71.13,81418.0,49.3509,49.3717,49.3371,49.3579,81418.0
2017-02-24 12:10:00,71.13,71.13,71.09,71.13,53688.0,49.3579,49.3579,49.3301,49.3579,53688.0
2017-02-24 12:15:00,71.13,71.14,71.08,71.09,74190.0,49.3579,49.3648,49.3232,49.3301,74190.0
2017-02-24 12:20:00,71.1,71.12,71.07,71.09,61439.0,49.3371,49.3509,49.3162,49.3301,61439.0
2017-02-24 12:25:00,71.09,71.12,71.09,71.1,62685.0,49.3301,49.3509,49.3301,49.3371,62685.0
2017-02-24 12:30:00,71.09,71.1,71.06,71.1,74666.0,49.3301,49.3371,49.3093,49.3371,74666.0
2017-02-24 12:35:00,71.1,71.11,71.06,71.07,57998.0,49.3371,49.344,49.3093,49.3162,57998.0
2017-02-24 12:40:00,71.08,71.1,71.06,71.07,49735.0,49.3232,49.3371,49.3093,49.3162,49735.0
2017-02-24 12:45:00,71.06,71.07,71.01,71.06,82762.0,49.3093,49.3162,49.2746,49.3093,82762.0
2017-02-24 12:50:00,71.07,71.09,71.01,71.02,100243.0,49.3162,49.3301,49.2746,49.2815,100243.0
2017-02-24 12:55:00,71.02,71.05,71.01,71.03,54720.0,49.2815,49.3024,49.2746,49.2885,54720.0
2017-02-24 13:00:00,71.03,71.07,71.01,71.03,54551.0,49.2885,49.3162,49.2746,49.2885,54551.0
2017-02-24 13:05:00,71.03,71.05,70.98,70.98,64776.0,49.2885,49.3024,49.2538,49.2538,64776.0
2017-02-24 13:10:00,70.98,71.04,70.98,71.0,51262.0,49.2538,49.2954,49.2538,49.2677,51262.0
2017-02-24 13:15:00,70.99,71.04,70.99,71.01,52826.0,49.2607,49.2954,49.2607,49.2746,52826.0
2017-02-24 13:20:00,71.01,71.03,70.98,70.99,100211.0,49.2746,49.2885,49.2538,49.2607,100211.0
2017-02-24 13:25:00,70.99,70.99,70.94,70.96,95187.0,49.2607,49.2607,49.226,49.2399,95187.0
2017-02-24 13:30:00,70.96,70.98,70.95,70.95,73861.0,49.2399,49.2538,49.233,49.233,73861.0
2017-02-24 13:35:00,70.95,70.97,70.92,70.92,56622.0,49.233,49.2468,49.2121,49.2121,56622.0
2017-02-24 13:40:00,70.92,70.96,70.92,70.95,89683.0,49.2121,49.2399,49.2121,49.233,89683.0
2017-02-24 13:45:00,70.95,70.96,70.91,70.94,102092.0,49.233,49.2399,49.2052,49.226,102092.0
2017-02-24 13:50:00,70.94,70.96,70.93,70.95,86840.0,49.226,49.2399,49.2191,49.233,86840.0
2017-02-24 13:55:00,70.94,70.96,70.9,70.95,71028.0,49.226,49.2399,49.1983,49.233,71028.0
2017-02-24 14:00:00,70.95,70.96,70.92,70.94,52657.0,49.233,49.2399,49.2121,49.226,52657.0
2017-02-24 14:05:00,70.94,70.94,70.89,70.89,58672.0,49.226,49.226,49.1913,49.1913,58672.0
2017-02-24 14:10:00,70.89,70.91,70.88,70.9,83444.0,49.1913,49.2052,49.1844,49.1983,83444.0
2017-02-24 14:15:00,70.89,70.9,70.86,70.87,59418.0,49.1913,49.1983,49.1705,49.1775,59418.0
2017-02-24 14:20:00,70.87,70.87,70.81,70.82,61583.0,49.1775,49.1775,49.1358,49.1428,61583.0
2017-02-24 14:25:00,70.82,70.85,70.79,70.8,86241.0,49.1428,49.1636,49.1219,49.1289,86241.0
2017-02-24 14:30:00,70.8,70.82,70.73,70.74,78706.0,49.1289,49.1428,49.0803,49.0872,78706.0
2017-02-24 14:35:00,70.73,70.74,70.68,70.68,99999.0,49.0803,49.0872,49.0456,49.0456,99999.0
2017-02-24 14:40:00,70.68,70.71,70.66,70.66,193954.0,49.0456,49.0664,49.0317,49.0317,193954.0
2017-02-24 14:45:00,70.67,70.67,70.64,70.65,126364.0,49.0387,49.0387,49.0179,49.0248,126364.0
2017-02-24 14:50:00,70.64,70.75,70.64,70.73,258546.0,49.0179,49.0942,49.0179,49.0803,258546.0
2017-02-24 14:55:00,70.72,70.78,70.71,70.73,202198.0,49.0734,49.115,49.0664,49.0803,202198.0
2017-02-24 15:00:00,70.72,70.77,70.72,70.77,109470.0,49.0734,49.1081,49.0734,49.1081,109470.0
2017-02-24 15:05:00,70.77,70.79,70.75,70.79,74642.0,49.1081,49.1219,49.0942,49.1219,74642.0
2017-02-24 15:10:00,70.78,70.78,70.71,70.72,88548.0,49.115,49.115,49.0664,49.0734,88548.0
2017-02-24 15:15:00,70.72,70.73,70.63,70.64,357116.0,49.0734,49.0803,49.0109,49.0179,357116.0
2017-02-24 15:20:00,70.64,70.75,70.63,70.74,153120.0,49.0179,49.0942,49.0109,49.0872,153120.0
2017-02-24 15:25:00,70.73,70.76,70.72,70.75,197084.0,49.0803,49.1011,49.0734,49.0942,197084.0
2017-02-24 15:30:00,70.75,70.8,70.74,70.79,260665.0,49.0942,49.1289,49.0872,49.1219,260665.0
2017-02-24 15:35:00,70.79,70.81,70.76,70.77,216887.0,49.1219,49.1358,49.1011,49.1081,216887.0
2017-02-24 15:40:00,70.77,70.8,70.75,70.79,253128.0,49.1081,49.1289,49.0942,49.1219,253128.0
2017-02-24 15:45:00,70.8,70.87,70.79,70.86,453287.0,49.1289,49.1775,49.1219,49.1705,453287.0
2017-02-24 15:50:00,70.86,70.9,70.86,70.88,480147.0,49.1705,49.1983,49.1705,49.1844,480147.0
2017-02-24 15:55:00,70.89,70.99,70.87,70.97,1131625.0,49.1913,49.2607,49.1775,49.2468,1131625.0
2017-02-27 09:30:00,71.04,71.27,71.02,71.02,715665.0,49.2954,49.455,49.2815,49.2815,715665.0
2017-02-27 09:35:00,71.02,71.06,70.94,71.02,444290.0,49.2815,49.3093,49.226,49.2815,444290.0
2017-02-27 09:40:00,71.03,71.2,71.01,71.18,340311.0,49.2885,49.4064,49.2746,49.3926,340311.0
2017-02-27 09:45:00,71.2,71.3,71.19,71.21,464214.0,49.4064,49.4758,49.3995,49.4134,464214.0
2017-02-27 09:50:00,71.22,71.32,71.21,71.28,497925.0,49.4203,49.4897,49.4134,49.462,497925.0
2017-02-27 09:55:00,71.28,71.35,71.24,71.34,487555.0,49.462,49.5105,49.4342,49.5036,487555.0
2017-02-27 10:00:00,71.35,71.36,71.17,71.25,300522.0,49.5105,49.5175,49.3856,49.4411,300522.0
2017-02-27 10:05:00,71.24,71.35,71.23,71.34,295119.0,49.4342,49.5105,49.4273,49.5036,295119.0
2017-02-27 10:10:00,71.35,71.37,71.25,71.36,233399.0,49.5105,49.5244,49.4411,49.5175,233399.0
2017-02-27 10:15:00,71.36,71.37,71.26,71.3,249149.0,49.5175,49.5244,49.4481,49.4758,249149.0
2017-02-27 10:20:00,71.29,71.41,71.27,71.41,181486.0,49.4689,49.5522,49.455,49.5522,181486.0
2017-02-27 10:25:00,71.41,71.5,71.37,71.49,190293.0,49.5522,49.6146,49.5244,49.6077,190293.0
2017-02-27 10:30:00,71.49,71.58,71.48,71.53,274453.0,49.6077,49.6701,49.6007,49.6354,274453.0
2017-02-27 10:35:00,71.53,71.53,71.45,71.49,123401.0,49.6354,49.6354,49.5799,49.6077,123401.0
2017-02-27 10:40:00,71.48,71.62,71.48,71.62,263392.0,49.6007,49.6979,49.6007,49.6979,263392.0
2017-02-27 10:45:00,71.62,71.67,71.58,71.63,202698.0,49.6979,49.7326,49.6701,49.7048,202698.0
2017-02-27 10:50:00,71.64,71.75,71.63,71.72,353146.0,49.7118,49.7881,49.7048,49.7673,353146.0
2017-02-27 10:55:00,71.72,71.75,71.65,71.7,209256.0,49.7673,49.7881,49.7187,49.7534,209256.0
2017-02-27 11:00:00,71.7,71.8,71.7,71.71,174785.0,49.7534,49.8228,49.7534,49.7603,174785.0
2017-02-27 11:05:00,71.71,71.73,71.62,71.63,231694.0,49.7603,49.7742,49.6979,49.7048,231694.0
2017-02-27 11:10:00,71.62,71.64,71.58,71.59,193116.0,49.6979,49.7118,49.6701,49.6771,193116.0
2017-02-27 11:15:00,71.59,71.62,71.52,71.57,235587.0,49.6771,49.6979,49.6285,49.6632,235587.0
2017-02-27 11:20:00,71.58,71.59,71.54,71.56,469973.0,49.6701,49.6771,49.6424,49.6563,469973.0
2017-02-27 11:25:00,71.55,71.62,71.54,71.6,443954.0,49.6493,49.6979,49.6424,49.684,443954.0
2017-02-27 11:30:00,71.6,71.63,71.57,71.61,123139.0,49.684,49.7048,49.6632,49.6909,123139.0
2017-02-27 11:35:00,71.61,71.64,71.58,71.61,163603.0,49.6909,49.7118,49.6701,49.6909,163603.0
2017-02-27 11:40:00,71.6,71.66,71.58,71.63,118489.0,49.684,49.7256,49.6701,49.7048,118489.0
2017-02-27 11:45:00,71.63,71.65,71.55,71.56,68153.0,49.7048,49.7187,49.6493,49.6563,68153.0
2017-02-27 11:50:00,71.56,71.61,71.54,71.57,113121.0,49.6563,49.6909,49.6424,49.6632,113121.0
2017-02-27 11:55:00,71.56,71.6,71.54,71.55,242991.0,49.6563,49.684,49.6424,49.6493,242991.0
2017-02-27 12:00:00,71.55,71.61,71.54,71.58,220167.0,49.6493,49.6909,49.6424,49.6701,220167.0
2017-02-27 12:05:00,71.57,71.66,71.56,71.63,99707.0,49.6632,49.7256,49.6563,49.7048,99707.0
2017-02-27 12:10:00,71.63,71.67,71.61,71.63,27720.0,49.7048,49.7326,49.6909,49.7048,27720.0
2017-02-27 12:15:00,71.63,71.66,71.61,71.63,107810.0,49.7048,49.7256,49.6909,49.7048,107810.0
2017-02-27 12:20:00,71.64,71.72,71.63,71.7,162468.0,49.7118,49.7673,49.7048,49.7534,162468.0
2017-02-27 12:25:00,71.7,71.74,71.69,71.72,100511.0,49.7534,49.7812,49.7465,49.7673,100511.0
2017-02-27 12:30:00,71.72,71.72,71.66,71.67,165331.0,49.7673,49.7673,49.7256,49.7326,165331.0
2017-02-27 12:35:00,71.67,71.68,71.6,71.61,129874.0,49.7326,49.7395,49.684,49.6909,129874.0
2017-02-27 12:40:00,71.61,71.63,71.55,71.55,130371.0,49.6909,49.7048,49.6493,49.6493,130371.0
2017-02-27 12:45:00,71.55,71.59,71.54,71.57,98510.0,49.6493,49.6771,49.6424,49.6632,98510.0
2017-02-27 12:50:00,71.56,71.62,71.56,71.61,90719.0,49.6563,49.6979,49.6563,49.6909,90719.0
2017-02-27 12:55:00,71.61,71.62,71.58,71.61,81002.0,49.6909,49.6979,49.6701,49.6909,81002.0
2017-02-27 13:00:00,71.61,71.62,71.58,71.6,72455.0,49.6909,49.6979,49.6701,49.684,72455.0
2017-02-27 13:05:00,71.6,71.64,71.58,71.63,84242.0,49.684,49.7118,49.6701,49.7048,84242.0
2017-02-27 13:10:00,71.63,71.68,71.62,71.67,96570.0,49.7048,49.7395,49.6979,49.7326,96570.0
2017-02-27 13:15:00,71.66,71.67,71.58,71.62,149368.0,49.7256,49.7326,49.6701,49.6979,149368.0
2017-02-27 13:20:00,71.62,71.66,71.6,71.63,118560.0,49.6979,49.7256,49.684,49.7048,118560.0
2017-02-27 13:25:00,71.63,71.68,71.63,71.67,93363.0,49.7048,49.7395,49.7048,49.7326,93363.0
2017-02-27 13:30:00,71.67,71.72,71.63,71.72,118016.0,49.7326,49.7673,49.7048,49.7673,118016.0
2017-02-27 13:35:00,71.72,71.73,71.67,71.7,132073.0,49.7673,49.7742,49.7326,49.7534,132073.0
2017-02-27 13:40:00,71.7,71.71,71.65,71.67,119798.0,49.7534,49.7603,49.7187,49.7326,119798.0
2017-02-27 13:45:00,71.66,71.7,71.65,71.67,117876.0,49.7256,49.7534,49.7187,49.7326,117876.0
2017-02-27 13:50:00,71.68,71.7,71.67,71.7,106776.0,49.7395,49.7534,49.7326,49.7534,106776.0
2017-02-27 13:55:00,71.7,71.71,71.65,71.66,109708.0,49.7534,49.7603,49.7187,49.7256,109708.0
2017-02-27 14:00:00,71.66,71.73,71.65,71.7,104091.0,49.7256,49.7742,49.7187,49.7534,104091.0
2017-02-27 14:05:00,71.7,71.79,71.68,71.78,122188.0,49.7534,49.8159,49.7395,49.8089,122188.0
2017-02-27 14:10:00,71.79,71.82,71.78,71.82,115743.0,49.8159,49.8367,49.8089,49.8367,115743.0
2017-02-27 14:15:00,71.81,71.84,71.8,71.81,135403.0,49.8297,49.8505,49.8228,49.8297,135403.0
2017-02-27 14:20:00,71.81,71.83,71.79,71.82,185270.0,49.8297,49.8436,49.8159,49.8367,185270.0
2017-02-27 14:25:00,71.82,71.87,71.77,71.83,220132.0,49.8367,49.8714,49.802,49.8436,220132.0
2017-02-27 14:30:00,71.84,71.88,71.82,71.86,218616.0,49.8505,49.8783,49.8367,49.8644,218616.0
2017-02-27 14:35:00,71.86,71.87,71.8,71.87,142005.0,49.8644,49.8714,49.8228,49.8714,142005.0
2017-02-27 14:40:00,71.86,71.88,71.84,71.86,132812.0,49.8644,49.8783,49.8505,49.8644,132812.0
2017-02-27 14:45:00,71.86,71.9,71.84,71.9,155524.0,49.8644,49.8922,49.8505,49.8922,155524.0
2017-02-27 14:50:00,71.89,71.91,71.85,71.9,108409.0,49.8852,49.8991,49.8575,49.8922,108409.0
2017-02-27 14:55:00,71.9,71.9,71.85,71.86,128202.0,49.8922,49.8922,49.8575,49.8644,128202.0
2017-02-27 15:00:00,71.86,71.88,71.83,71.84,116389.0,49.8644,49.8783,49.8436,49.8505,116389.0
2017-02-27 15:05:00,71.83,71.89,71.83,71.87,169652.0,49.8436,49.8852,49.8436,49.8714,169652.0
2017-02-27 15:10:00,71.87,71.9,71.83,71.9,173198.0,49.8714,49.8922,49.8436,49.8922,173198.0
2017-02-27 15:15:00,71.9,71.9,71.77,71.78,202666.0,49.8922,49.8922,49.802,49.8089,202666.0
2017-02-27 15:20:00,71.78,71.84,71.76,71.84,199025.0,49.8089,49.8505,49.795,49.8505,199025.0
2017-02-27 15:25:00,71.84,71.85,71.78,71.82,293409.0,49.8505,49.8575,49.8089,49.8367,293409.0
2017-02-27 15:30:00,71.82,71.84,71.79,71.81,255914.0,49.8367,49.8505,49.8159,49.8297,255914.0
2017-02-27 15:35:00,71.81,71.82,71.75,71.77,270774.0,49.8297,49.8367,49.7881,49.802,270774.0
2017-02-27 15:40:00,71.77,71.86,71.76,71.82,513358.0,49.802,49.8644,49.795,49.8367,513358.0
2017-02-27 15:45:00,71.82,71.83,71.75,71.77,415297.0,49.8367,49.8436,49.7881,49.802,415297.0
2017-02-27 15:50:00,71.76,71.8,71.74,71.74,500806.0,49.795,49.8228,49.7812,49.7812,500806.0
2017-02-27 15:55:00,71.74,71.74,71.61,71.63,2132853.0,49.7812,49.7812,49.6909,49.7048,2132853.0
2017-02-28 09:30:00,71.39,71.53,71.33,71.44,555958.0,49.5383,49.6354,49.4967,49.573,555958.0
2017-02-28 09:35:00,71.44,71.6,71.4,71.56,252762.0,49.573,49.684,49.5452,49.6563,252762.0
2017-02-28 09:40:00,71.57,71.58,71.48,71.5,191818.0,49.6632,49.6701,49.6007,49.6146,191818.0
2017-02-28 09:45:00,71.49,71.55,71.42,71.47,211157.0,49.6077,49.6493,49.5591,49.5938,211157.0
2017-02-28 09:50:00,71.47,71.47,71.31,71.38,334134.0,49.5938,49.5938,49.4828,49.5313,334134.0
2017-02-28 09:55:00,71.37,71.45,71.29,71.29,211848.0,49.5244,49.5799,49.4689,49.4689,211848.0
2017-02-28 10:00:00,71.29,71.44,71.28,71.39,169758.0,49.4689,49.573,49.462,49.5383,169758.0
2017-02-28 10:05:00,71.39,71.53,71.34,71.52,123426.0,49.5383,49.6354,49.5036,49.6285,123426.0
2017-02-28 10:10:00,71.52,71.56,71.47,71.49,129376.0,49.6285,49.6563,49.5938,49.6077,129376.0
2017-02-28 10:15:00,71.49,71.52,71.47,71.52,156456.0,49.6077,49.6285,49.5938,49.6285,156456.0
2017-02-28 10:20:00,71.53,71.55,71.48,71.51,127329.0,49.6354,49.6493,49.6007,49.6216,127329.0
2017-02-28 10:25:00,71.52,71.6,71.5,71.56,96260.0,49.6285,49.684,49.6146,49.6563,96260.0
2017-02-28 10:30:00,71.56,71.59,71.53,71.57,119748.0,49.6563,49.6771,49.6354,49.6632,119748.0
2017-02-28 10:35:00,71.58,71.72,71.57,71.68,183112.0,49.6701,49.7673,49.6632,49.7395,183112.0
2017-02-28 10:40:00,71.67,71.68,71.55,71.56,139915.0,49.7326,49.7395,49.6493,49.6563,139915.0
2017-02-28 10:45:00,71.57,71.63,71.53,71.63,139403.0,49.6632,49.7048,49.6354,49.7048,139403.0
2017-02-28 10:50:00,71.63,71.65,71.59,71.61,94385.0,49.7048,49.7187,49.6771,49.6909,94385.0
2017-02-28 10:55:00,71.61,71.64,71.57,71.63,154751.0,49.6909,49.7118,49.6632,49.7048,154751.0
2017-02-28 11:00:00,71.64,71.64,71.58,71.62,84245.0,49.7118,49.7118,49.6701,49.6979,84245.0
2017-02-28 11:05:00,71.62,71.64,71.56,71.59,128069.0,49.6979,49.7118,49.6563,49.6771,128069.0
2017-02-28 11:10:00,71.58,71.59,71.34,71.36,546787.0,49.6701,49.6771,49.5036,49.5175,546787.0
2017-02-28 11:15:00,71.36,71.43,71.34,71.42,151549.0,49.5175,49.566,49.5036,49.5591,151549.0
2017-02-28 11:20:00,71.42,71.46,71.38,71.42,88101.0,49.5591,49.5869,49.5313,49.5591,88101.0
2017-02-28 11:25:00,71.42,71.43,71.33,71.36,108457.0,49.5591,49.566,49.4967,49.5175,108457.0
2017-02-28 11:30:00,71.35,71.39,71.32,71.33,116379.0,49.5105,49.5383,49.4897,49.4967,116379.0
2017-02-28 11:35:00,71.33,71.43,71.3,71.42,97778.0,49.4967,49.566,49.4758,49.5591,97778.0
2017-02-28 11:40:00,71.42,71.43,71.36,71.36,112296.0,49.5591,49.566,49.5175,49.5175,112296.0
2017-02-28 11:45:00,71.36,71.36,71.31,71.32,76637.0,49.5175,49.5175,49.4828,49.4897,76637.0
2017-02-28 11:50:00,71.32,71.41,71.32,71.41,96130.0,49.4897,49.5522,49.4897,49.5522,96130.0
2017-02-28 11:55:00,71.41,71.45,71.4,71.43,73042.0,49.5522,49.5799,49.5452,49.566,73042.0
2017-02-28 12:00:00,71.42,71.43,71.35,71.4,84745.0,49.5591,49.566,49.5105,49.5452,84745.0
2017-02-28 12:05:00,71.4,71.42,71.32,71.36,141146.0,49.5452,49.5591,49.4897,49.5175,141146.0
2017-02-28 12:10:00,71.36,71.41,71.36,71.4,54119.0,49.5175,49.5522,49.5175,49.5452,54119.0
2017-02-28 12:15:00,71.4,71.46,71.39,71.45,76969.0,49.5452,49.5869,49.5383,49.5799,76969.0
2017-02-28 12:20:00,71.45,71.47,71.31,71.33,142378.0,49.5799,49.5938,49.4828,49.4967,142378.0
2017-02-28 12:25:00,71.33,71.33,71.23,71.26,305552.0,49.4967,49.4967,49.4273,49.4481,305552.0
2017-02-28 12:30:00,71.26,71.32,71.26,71.31,134880.0,49.4481,49.4897,49.4481,49.4828,134880.0
2017-02-28 12:35:00,71.3,71.31,71.28,71.28,56339.0,49.4758,49.4828,49.462,49.462,56339.0
2017-02-28 12:40:00,71.29,71.31,71.25,71.27,69013.0,49.4689,49.4828,49.4411,49.455,69013.0
2017-02-28 12:45:00,71.27,71.34,71.25,71.32,138613.0,49.455,49.5036,49.4411,49.4897,138613.0
2017-02-28 12:50:00,71.33,71.33,71.26,71.3,85814.0,49.4967,49.4967,49.4481,49.4758,85814.0
2017-02-28 12:55:00,71.3,71.34,71.29,71.32,64412.0,49.4758,49.5036,49.4689,49.4897,64412.0
2017-02-28 13:00:00,71.32,71.38,71.3,71.38,45578.0,49.4897,49.5313,49.4758,49.5313,45578.0
2017-02-28 13:05:00,71.38,71.42,71.38,71.42,69843.0,49.5313,49.5591,49.5313,49.5591,69843.0
2017-02-28 13:10:00,71.41,71.44,71.39,71.42,73974.0,49.5522,49.573,49.5383,49.5591,73974.0
2017-02-28 13:15:00,71.42,71.43,71.35,71.37,91382.0,49.5591,49.566,49.5105,49.5244,91382.0
2017-02-28 13:20:00,71.36,71.37,71.32,71.34,87856.0,49.5175,49.5244,49.4897,49.5036,87856.0
2017-02-28 13:25:00,71.34,71.37,71.32,71.34,90542.0,49.5036,49.5244,49.4897,49.5036,90542.0
2017-02-28 13:30:00,71.34,71.44,71.33,71.44,60849.0,49.5036,49.573,49.4967,49.573,60849.0
2017-02-28 13:35:00,71.44,71.53,71.44,71.51,150912.0,49.573,49.6354,49.573,49.6216,150912.0
2017-02-28 13:40:00,71.51,71.54,71.49,71.5,124925.0,49.6216,49.6424,49.6077,49.6146,124925.0
2017-02-28 13:45:00,71.51,71.54,71.46,71.51,94960.0,49.6216,49.6424,49.5869,49.6216,94960.0
2017-02-28 13:50:00,71.51,71.51,71.46,71.48,103954.0,49.6216,49.6216,49.5869,49.6007,103954.0
2017-02-28 13:55:00,71.48,71.49,71.45,71.47,131214.0,49.6007,49.6077,49.5799,49.5938,131214.0
2017-02-28 14:00:00,71.48,71.51,71.4,71.42,85365.0,49.6007,49.6216,49.5452,49.5591,85365.0
2017-02-28 14:05:00,71.43,71.44,71.31,71.32,131123.0,49.566,49.573,49.4828,49.4897,131123.0
2017-02-28 14:10:00,71.33,71.34,71.28,71.3,99217.0,49.4967,49.5036,49.462,49.4758,99217.0
2017-02-28 14:15:00,71.3,71.3,71.21,71.22,116494.0,49.4758,49.4758,49.4134,49.4203,116494.0
2017-02-28 14:20:00,71.21,71.25,71.2,71.23,105816.0,49.4134,49.4411,49.4064,49.4273,105816.0
2017-02-28 14:25:00,71.23,71.33,71.22,71.33,329958.0,49.4273,49.4967,49.4203,49.4967,329958.0
2017-02-28 14:30:00,71.33,71.36,71.31,71.34,141250.0,49.4967,49.5175,49.4828,49.5036,141250.0
2017-02-28 14:35:00,71.34,71.35,71.29,71.33,86590.0,49.5036,49.5105,49.4689,49.4967,86590.0
2017-02-28 14:40:00,71.33,71.34,71.3,71.32,113900.0,49.4967,49.5036,49.4758,49.4897,113900.0
2017-02-28 14:45:00,71.32,71.38,71.32,71.37,125053.0,49.4897,49.5313,49.4897,49.5244,125053.0
2017-02-28 14:50:00,71.37,71.38,71.28,71.28,214753.0,49.5244,49.5313,49.462,49.462,214753.0
2017-02-28 14:55:00,71.29,71.31,71.28,71.31,101745.0,49.4689,49.4828,49.462,49.4828,101745.0
2017-02-28 15:00:00,71.31,71.31,71.25,71.29,131560.0,49.4828,49.4828,49.4411,49.4689,131560.0
2017-02-28 15:05:00,71.29,71.32,71.27,71.31,162358.0,49.4689,49.4897,49.455,49.4828,162358.0
2017-02-28 15:10:00,71.31,71.32,71.28,71.3,91511.0,49.4828,49.4897,49.462,49.4758,91511.0
2017-02-28 15:15:00,71.3,71.31,71.27,71.3,140859.0,49.4758,49.4828,49.455,49.4758,140859.0
2017-02-28 15:20:00,71.31,71.32,71.24,71.25,151340.0,49.4828,49.4897,49.4342,49.4411,151340.0
2017-02-28 15:25:00,71.24,71.25,71.18,71.22,136975.0,49.4342,49.4411,49.3926,49.4203,136975.0
2017-02-28 15:30:00,71.22,71.24,71.2,71.22,164983.0,49.4203,49.4342,49.4064,49.4203,164983.0
2017-02-28 15:35:00,71.22,71.28,71.2,71.23,369336.0,49.4203,49.462,49.4064,49.4273,369336.0
2017-02-28 15:40:00,71.22,71.27,71.2,71.23,284627.0,49.4203,49.455,49.4064,49.4273,284627.0
2017-02-28 15:45:00,71.24,71.35,71.23,71.34,297003.0,49.4342,49.5105,49.4273,49.5036,297003.0
2017-02-28 15:50:00,71.34,71.37,71.33,71.37,429791.0,49.5036,49.5244,49.4967,49.5244,429791.0
2017-02-28 15:55:00,71.37,71.47,71.37,71.37,1025610.0,49.5244,49.5938,49.5244,49.5244,1025610.0
2017-03-01 09:30:00,72.04,72.1,71.99,72.06,583861.0,49.9893,50.031,49.9546,50.0032,583861.0
2017-03-01 09:35:00,72.07,72.22,72.05,72.21,305064.0,50.0101,50.1142,49.9963,50.1073,305064.0
2017-03-01 09:40:00,72.2,72.39,72.19,72.38,572533.0,50.1004,50.2322,50.0934,50.2253,572533.0
2017-03-01 09:45:00,72.38,72.39,72.24,72.26,175336.0,50.2253,50.2322,50.1281,50.142,175336.0
2017-03-01 09:50:00,72.26,72.31,72.24,72.29,98412.0,50.142,50.1767,50.1281,50.1628,98412.0
2017-03-01 09:55:00,72.28,72.38,72.24,72.38,210064.0,50.1559,50.2253,50.1281,50.2253,210064.0
2017-03-01 10:00:00,72.38,72.39,72.27,72.34,342364.0,50.2253,50.2322,50.1489,50.1975,342364.0
2017-03-01 10:05:00,72.36,72.48,72.33,72.46,368973.0,50.2114,50.2947,50.1906,50.2808,368973.0
2017-03-01 10:10:00,72.45,72.47,72.33,72.38,627747.0,50.2738,50.2877,50.1906,50.2253,627747.0
2017-03-01 10:15:00,72.38,72.49,72.36,72.48,254291.0,50.2253,50.3016,50.2114,50.2947,254291.0
2017-03-01 10:20:00,72.49,72.56,72.48,72.5,197165.0,50.3016,50.3502,50.2947,50.3085,197165.0
2017-03-01 10:25:00,72.5,72.51,72.43,72.45,127210.0,50.3085,50.3155,50.26,50.2738,127210.0
2017-03-01 10:30:00,72.44,72.68,72.44,72.66,861295.0,50.2669,50.4334,50.2669,50.4196,861295.0
2017-03-01 10:35:00,72.66,72.67,72.53,72.54,268963.0,50.4196,50.4265,50.3293,50.3363,268963.0
2017-03-01 10:40:00,72.53,72.59,72.43,72.55,276877.0,50.3293,50.371,50.26,50.3432,276877.0
2017-03-01 10:45:00,72.54,72.71,72.53,72.7,448358.0,50.3363,50.4542,50.3293,50.4473,448358.0
2017-03-01 10:50:00,72.7,72.74,72.6,72.61,293869.0,50.4473,50.4751,50.3779,50.3849,293869.0
2017-03-01 10:55:00,72.62,72.68,72.59,72.61,369413.0,50.3918,50.4334,50.371,50.3849,369413.0
2017-03-01 11:00:00,72.6,72.66,72.59,72.6,182981.0,50.3779,50.4196,50.371,50.3779,182981.0
2017-03-01 11:05:00,72.61,72.71,72.6,72.71,284733.0,50.3849,50.4542,50.3779,50.4542,284733.0
2017-03-01 11:10:00,72.71,72.71,72.62,72.67,180141.0,50.4542,50.4542,50.3918,50.4265,180141.0
2017-03-01 11:15:00,72.66,72.78,72.66,72.78,334408.0,50.4196,50.5028,50.4196,50.5028,334408.0
2017-03-01 11:20:00,72.78,72.82,72.74,72.76,216773.0,50.5028,50.5306,50.4751,50.4889,216773.0
2017-03-01 11:25:00,72.75,72.91,72.73,72.9,274248.0,50.482,50.593,50.4681,50.5861,274248.0
2017-03-01 11:30:00,72.91,72.97,72.87,72.92,306846.0,50.593,50.6347,50.5653,50.6,306846.0
2017-03-01 11:35:00,72.92,72.95,72.84,72.87,208385.0,50.6,50.6208,50.5445,50.5653,208385.0
2017-03-01 11:40:00,72.87,72.96,72.86,72.88,194253.0,50.5653,50.6277,50.5583,50.5722,194253.0
2017-03-01 11:45:00,72.89,72.89,72.83,72.84,96418.0,50.5792,50.5792,50.5375,50.5445,96418.0
2017-03-01 11:50:00,72.83,72.93,72.83,72.9,352630.0,50.5375,50.6069,50.5375,50.5861,352630.0
2017-03-01 11:55:00,72.9,72.9,72.86,72.86,67434.0,50.5861,50.5861,50.5583,50.5583,67434.0
2017-03-01 12:00:00,72.87,72.94,72.86,72.92,105514.0,50.5653,50.6138,50.5583,50.6,105514.0
2017-03-01 12:05:00,72.93,72.98,72.84,72.84,151225.0,50.6069,50.6416,50.5445,50.5445,151225.0
2017-03-01 12:10:00,72.84,73.01,72.83,72.99,204414.0,50.5445,50.6624,50.5375,50.6485,204414.0
2017-03-01 12:15:00,72.99,73.03,72.97,72.98,185230.0,50.6485,50.6763,50.6347,50.6416,185230.0
2017-03-01 12:20:00,72.98,72.99,72.91,72.98,139326.0,50.6416,50.6485,50.593,50.6416,139326.0
2017-03-01 12:25:00,72.99,73.08,72.99,73.05,118143.0,50.6485,50.711,50.6485,50.6902,118143.0
2017-03-01 12:30:00,73.06,73.06,72.99,73.0,110291.0,50.6971,50.6971,50.6485,50.6555,110291.0
2017-03-01 12:35:00,73.01,73.02,72.94,72.95,162208.0,50.6624,50.6694,50.6138,50.6208,162208.0
2017-03-01 12:40:00,72.95,72.97,72.92,72.94,55836.0,50.6208,50.6347,50.6,50.6138,55836.0
2017-03-01 12:45:00,72.94,72.95,72.88,72.89,159910.0,50.6138,50.6208,50.5722,50.5792,159910.0
2017-03-01 12:50:00,72.88,72.91,72.85,72.88,66283.0,50.5722,50.593,50.5514,50.5722,66283.0
2017-03-01 12:55:00,72.87,72.9,72.85,72.89,52025.0,50.5653,50.5861,50.5514,50.5792,52025.0
2017-03-01 13:00:00,72.89,72.94,72.88,72.92,45365.0,50.5792,50.6138,50.5722,50.6,45365.0
2017-03-01 13:05:00,72.92,72.95,72.9,72.91,97663.0,50.6,50.6208,50.5861,50.593,97663.0
2017-03-01 13:10:00,72.91,72.92,72.88,72.89,115057.0,50.593,50.6,50.5722,50.5792,115057.0
2017-03-01 13:15:00,72.89,72.92,72.82,72.83,76504.0,50.5792,50.6,50.5306,50.5375,76504.0
2017-03-01 13:20:00,72.83,72.93,72.83,72.91,47650.0,50.5375,50.6069,50.5375,50.593,47650.0
2017-03-01 13:25:00,72.91,72.91,72.85,72.88,63447.0,50.593,50.593,50.5514,50.5722,63447.0
2017-03-01 13:30:00,72.88,72.9,72.86,72.87,50642.0,50.5722,50.5861,50.5583,50.5653,50642.0
2017-03-01 13:35:00,72.86,72.9,72.85,72.87,99698.0,50.5583,50.5861,50.5514,50.5653,99698.0
2017-03-01 13:40:00,72.87,72.9,72.83,72.83,67701.0,50.5653,50.5861,50.5375,50.5375,67701.0
2017-03-01 13:45:00,72.83,72.91,72.82,72.89,52739.0,50.5375,50.593,50.5306,50.5792,52739.0
2017-03-01 13:50:00,72.9,72.96,72.89,72.95,80318.0,50.5861,50.6277,50.5792,50.6208,80318.0
2017-03-01 13:55:00,72.95,72.98,72.94,72.98,74799.0,50.6208,50.6416,50.6138,50.6416,74799.0
2017-03-01 14:00:00,72.98,73.01,72.95,72.98,89418.0,50.6416,50.6624,50.6208,50.6416,89418.0
2017-03-01 14:05:00,72.98,73.0,72.91,72.92,94010.0,50.6416,50.6555,50.593,50.6,94010.0
2017-03-01 14:10:00,72.92,72.97,72.91,72.96,225266.0,50.6,50.6347,50.593,50.6277,225266.0
2017-03-01 14:15:00,72.96,73.08,72.96,73.06,173252.0,50.6277,50.711,50.6277,50.6971,173252.0
2017-03-01 14:20:00,73.06,73.14,73.06,73.13,117177.0,50.6971,50.7526,50.6971,50.7457,117177.0
2017-03-01 14:25:00,73.12,73.14,73.03,73.06,140719.0,50.7388,50.7526,50.6763,50.6971,140719.0
2017-03-01 14:30:00,73.07,73.07,73.01,73.03,56068.0,50.7041,50.7041,50.6624,50.6763,56068.0
2017-03-01 14:35:00,73.03,73.05,73.02,73.03,64409.0,50.6763,50.6902,50.6694,50.6763,64409.0
2017-03-01 14:40:00,73.03,73.07,73.0,73.06,86442.0,50.6763,50.7041,50.6555,50.6971,86442.0
2017-03-01 14:45:00,73.05,73.08,73.01,73.06,87888.0,50.6902,50.711,50.6624,50.6971,87888.0
2017-03-01 14:50:00,73.06,73.07,73.0,73.0,68519.0,50.6971,50.7041,50.6555,50.6555,68519.0
2017-03-01 14:55:00,73.0,73.04,72.99,73.0,101519.0,50.6555,50.6832,50.6485,50.6555,101519.0
2017-03-01 15:00:00,73.0,73.0,72.94,72.98,112127.0,50.6555,50.6555,50.6138,50.6416,112127.0
2017-03-01 15:05:00,72.98,72.99,72.95,72.95,50567.0,50.6416,50.6485,50.6208,50.6208,50567.0
2017-03-01 15:10:00,72.95,72.98,72.94,72.95,109020.0,50.6208,50.6416,50.6138,50.6208,109020.0
2017-03-01 15:15:00,72.95,72.99,72.95,72.99,298354.0,50.6208,50.6485,50.6208,50.6485,298354.0
2017-03-01 15:20:00,72.99,73.02,72.95,73.02,206296.0,50.6485,50.6694,50.6208,50.6694,206296.0
2017-03-01 15:25:00,73.02,73.02,72.99,73.0,200386.0,50.6694,50.6694,50.6485,50.6555,200386.0
2017-03-01 15:30:00,73.01,73.02,72.99,72.99,189704.0,50.6624,50.6694,50.6485,50.6485,189704.0
2017-03-01 15:35:00,73.0,73.01,72.94,72.94,241620.0,50.6555,50.6624,50.6138,50.6138,241620.0
2017-03-01 15:40:00,72.94,72.98,72.93,72.96,244199.0,50.6138,50.6416,50.6069,50.6277,244199.0
2017-03-01 15:45:00,72.95,72.99,72.94,72.95,342195.0,50.6208,50.6485,50.6138,50.6208,342195.0
2017-03-01 15:50:00,72.96,72.99,72.88,72.89,452977.0,50.6277,50.6485,50.5722,50.5792,452977.0
2017-03-01 15:55:00,72.89,72.92,72.84,72.85,1192194.0,50.5792,50.6,50.5445,50.5514,1192194.0
2017-03-02 09:30:00,72.45,72.57,72.41,72.46,475561.0,50.2738,50.3571,50.2461,50.2808,475561.0
2017-03-02 09:35:00,72.47,72.65,72.46,72.61,252070.0,50.2877,50.4126,50.2808,50.3849,252070.0
2017-03-02 09:40:00,72.61,72.81,72.56,72.77,279341.0,50.3849,50.5236,50.3502,50.4959,279341.0
2017-03-02 09:45:00,72.77,72.81,72.7,72.76,230841.0,50.4959,50.5236,50.4473,50.4889,230841.0
2017-03-02 09:50:00,72.76,72.76,72.6,72.61,160624.0,50.4889,50.4889,50.3779,50.3849,160624.0
2017-03-02 09:55:00,72.6,72.66,72.58,72.59,152885.0,50.3779,50.4196,50.364,50.371,152885.0
2017-03-02 10:00:00,72.58,72.58,72.45,72.47,173613.0,50.364,50.364,50.2738,50.2877,173613.0
2017-03-02 10:05:00,72.46,72.48,72.41,72.42,243167.0,50.2808,50.2947,50.2461,50.253,243167.0
2017-03-02 10:10:00,72.42,72.47,72.37,72.46,153684.0,50.253,50.2877,50.2183,50.2808,153684.0
2017-03-02 10:15:00,72.46,72.66,72.45,72.65,188634.0,50.2808,50.4196,50.2738,50.4126,188634.0
2017-03-02 10:20:00,72.65,72.69,72.6,72.66,253692.0,50.4126,50.4404,50.3779,50.4196,253692.0
2017-03-02 10:25:00,72.65,72.65,72.56,72.59,70096.0,50.4126,50.4126,50.3502,50.371,70096.0
2017-03-02 10:30:00,72.59,72.63,72.53,72.62,164141.0,50.371,50.3987,50.3293,50.3918,164141.0
2017-03-02 10:35:00,72.61,72.61,72.55,72.58,130667.0,50.3849,50.3849,50.3432,50.364,130667.0
2017-03-02 10:40:00,72.57,72.75,72.54,72.73,159750.0,50.3571,50.482,50.3363,50.4681,159750.0
2017-03-02 10:45:00,72.73,72.76,72.64,72.65,93368.0,50.4681,50.4889,50.4057,50.4126,93368.0
2017-03-02 10:50:00,72.65,72.73,72.63,72.63,92993.0,50.4126,50.4681,50.3987,50.3987,92993.0
2017-03-02 10:55:00,72.63,72.67,72.59,72.62,96395.0,50.3987,50.4265,50.371,50.3918,96395.0
2017-03-02 11:00:00,72.61,72.62,72.46,72.5,128587.0,50.3849,50.3918,50.2808,50.3085,128587.0
2017-03-02 11:05:00,72.49,72.56,72.47,72.54,113128.0,50.3016,50.3502,50.2877,50.3363,113128.0
2017-03-02 11:10:00,72.54,72.58,72.49,72.58,106386.0,50.3363,50.364,50.3016,50.364,106386.0
2017-03-02 11:15:00,72.58,72.58,72.48,72.49,79598.0,50.364,50.364,50.2947,50.3016,79598.0
2017-03-02 11:20:00,72.49,72.54,72.47,72.5,69099.0,50.3016,50.3363,50.2877,50.3085,69099.0
2017-03-02 11:25:00,72.51,72.55,72.47,72.48,59297.0,50.3155,50.3432,50.2877,50.2947,59297.0
2017-03-02 11:30:00,72.49,72.51,72.38,72.4,108779.0,50.3016,50.3155,50.2253,50.2391,108779.0
2017-03-02 11:35:00,72.4,72.44,72.36,72.38,75120.0,50.2391,50.2669,50.2114,50.2253,75120.0
2017-03-02 11:40:00,72.39,72.44,72.37,72.42,73161.0,50.2322,50.2669,50.2183,50.253,73161.0
2017-03-02 11:45:00,72.42,72.51,72.39,72.5,90577.0,50.253,50.3155,50.2322,50.3085,90577.0
2017-03-02 11:50:00,72.5,72.52,72.48,72.52,28001.0,50.3085,50.3224,50.2947,50.3224,28001.0
2017-03-02 11:55:00,72.51,72.6,72.48,72.6,67703.0,50.3155,50.3779,50.2947,50.3779,67703.0
2017-03-02 12:00:00,72.6,72.61,72.5,72.54,137655.0,50.3779,50.3849,50.3085,50.3363,137655.0
2017-03-02 12:05:00,72.54,72.57,72.52,72.55,50788.0,50.3363,50.3571,50.3224,50.3432,50788.0
2017-03-02 12:10:00,72.55,72.56,72.49,72.49,38487.0,50.3432,50.3502,50.3016,50.3016,38487.0
2017-03-02 12:15:00,72.48,72.52,72.47,72.49,94028.0,50.2947,50.3224,50.2877,50.3016,94028.0
2017-03-02 12:20:00,72.48,72.5,72.42,72.44,42737.0,50.2947,50.3085,50.253,50.2669,42737.0
2017-03-02 12:25:00,72.45,72.46,72.41,72.44,41670.0,50.2738,50.2808,50.2461,50.2669,41670.0
2017-03-02 12:30:00,72.44,72.48,72.41,72.44,40291.0,50.2669,50.2947,50.2461,50.2669,40291.0
2017-03-02 12:35:00,72.44,72.53,72.44,72.52,44399.0,50.2669,50.3293,50.2669,50.3224,44399.0
2017-03-02 12:40:00,72.53,72.53,72.44,72.46,33634.0,50.3293,50.3293,50.2669,50.2808,33634.0
2017-03-02 12:45:00,72.47,72.48,72.43,72.45,33638.0,50.2877,50.2947,50.26,50.2738,33638.0
2017-03-02 12:50:00,72.45,72.51,72.44,72.5,39197.0,50.2738,50.3155,50.2669,50.3085,39197.0
2017-03-02 12:55:00,72.5,72.51,72.47,72.47,72025.0,50.3085,50.3155,50.2877,50.2877,72025.0
2017-03-02 13:00:00,72.47,72.48,72.45,72.47,44777.0,50.2877,50.2947,50.2738,50.2877,44777.0
2017-03-02 13:05:00,72.46,72.49,72.42,72.45,44461.0,50.2808,50.3016,50.253,50.2738,44461.0
2017-03-02 13:10:00,72.45,72.45,72.39,72.41,35539.0,50.2738,50.2738,50.2322,50.2461,35539.0
2017-03-02 13:15:00,72.41,72.44,72.41,72.42,26600.0,50.2461,50.2669,50.2461,50.253,26600.0
2017-03-02 13:20:00,72.43,72.46,72.4,72.45,32750.0,50.26,50.2808,50.2391,50.2738,32750.0
2017-03-02 13:25:00,72.45,72.56,72.45,72.55,134763.0,50.2738,50.3502,50.2738,50.3432,134763.0
2017-03-02 13:30:00,72.55,72.55,72.48,72.49,120129.0,50.3432,50.3432,50.2947,50.3016,120129.0
2017-03-02 13:35:00,72.49,72.5,72.46,72.47,60934.0,50.3016,50.3085,50.2808,50.2877,60934.0
2017-03-02 13:40:00,72.47,72.47,72.37,72.38,91965.0,50.2877,50.2877,50.2183,50.2253,91965.0
2017-03-02 13:45:00,72.37,72.39,72.34,72.34,91817.0,50.2183,50.2322,50.1975,50.1975,91817.0
2017-03-02 13:50:00,72.33,72.33,72.28,72.32,66319.0,50.1906,50.1906,50.1559,50.1836,66319.0
2017-03-02 13:55:00,72.32,72.34,72.31,72.33,53296.0,50.1836,50.1975,50.1767,50.1906,53296.0
2017-03-02 14:00:00,72.33,72.35,72.31,72.32,68421.0,50.1906,50.2044,50.1767,50.1836,68421.0
2017-03-02 14:05:00,72.32,72.32,72.26,72.26,62985.0,50.1836,50.1836,50.142,50.142,62985.0
2017-03-02 14:10:00,72.27,72.34,72.26,72.32,64680.0,50.1489,50.1975,50.142,50.1836,64680.0
2017-03-02 14:15:00,72.32,72.33,72.24,72.26,51929.0,50.1836,50.1906,50.1281,50.142,51929.0
2017-03-02 14:20:00,72.26,72.28,72.24,72.25,60093.0,50.142,50.1559,50.1281,50.1351,60093.0
2017-03-02 14:25:00,72.25,72.38,72.23,72.35,123762.0,50.1351,50.2253,50.1212,50.2044,123762.0
2017-03-02 14:30:00,72.35,72.45,72.34,72.44,122774.0,50.2044,50.2738,50.1975,50.2669,122774.0
2017-03-02 14:35:00,72.44,72.47,72.39,72.47,62782.0,50.2669,50.2877,50.2322,50.2877,62782.0
2017-03-02 14:40:00,72.47,72.48,72.4,72.41,61312.0,50.2877,50.2947,50.2391,50.2461,61312.0
2017-03-02 14:45:00,72.41,72.42,72.39,72.42,46845.0,50.2461,50.253,50.2322,50.253,46845.0
2017-03-02 14:50:00,72.42,72.43,72.36,72.37,90877.0,50.253,50.26,50.2114,50.2183,90877.0
2017-03-02 14:55:00,72.37,72.39,72.35,72.39,129447.0,50.2183,50.2322,50.2044,50.2322,129447.0
2017-03-02 15:00:00,72.39,72.4,72.34,72.36,85716.0,50.2322,50.2391,50.1975,50.2114,85716.0
2017-03-02 15:05:00,72.37,72.37,72.33,72.34,61825.0,50.2183,50.2183,50.1906,50.1975,61825.0
2017-03-02 15:10:00,72.33,72.34,72.3,72.32,104249.0,50.1906,50.1975,50.1697,50.1836,104249.0
2017-03-02 15:15:00,72.31,72.31,72.22,72.27,87155.0,50.1767,50.1767,50.1142,50.1489,87155.0
2017-03-02 15:20:00,72.27,72.33,72.26,72.29,77535.0,50.1489,50.1906,50.142,50.1628,77535.0
2017-03-02 15:25:00,72.29,72.3,72.24,72.27,88724.0,50.1628,50.1697,50.1281,50.1489,88724.0
2017-03-02 15:30:00,72.27,72.29,72.21,72.24,103681.0,50.1489,50.1628,50.1073,50.1281,103681.0
2017-03-02 15:35:00,72.23,72.27,72.22,72.25,196144.0,50.1212,50.1489,50.1142,50.1351,196144.0
2017-03-02 15:40:00,72.25,72.26,72.11,72.15,202652.0,50.1351,50.142,50.0379,50.0657,202652.0
2017-03-02 15:45:00,72.15,72.23,72.13,72.14,260730.0,50.0657,50.1212,50.0518,50.0587,260730.0
2017-03-02 15:50:00,72.14,72.17,72.09,72.12,410431.0,50.0587,50.0795,50.024,50.0448,410431.0
2017-03-02 15:55:00,72.12,72.19,72.09,72.1,1196269.0,50.0448,50.0934,50.024,50.031,1196269.0
2017-03-03 09:30:00,72.24,72.31,72.08,72.19,393159.0,50.1281,50.1767,50.0171,50.0934,393159.0
2017-03-03 09:35:00,72.17,72.26,72.13,72.2,133996.0,50.0795,50.142,50.0518,50.1004,133996.0
2017-03-03 09:40:00,72.2,72.33,72.18,72.27,765332.0,50.1004,50.1906,50.0865,50.1489,765332.0
2017-03-03 09:45:00,72.27,72.3,72.19,72.21,255611.0,50.1489,50.1697,50.0934,50.1073,255611.0
2017-03-03 09:50:00,72.22,72.22,72.09,72.1,296815.0,50.1142,50.1142,50.024,50.031,296815.0
2017-03-03 09:55:00,72.11,72.22,72.1,72.2,116341.0,50.0379,50.1142,50.031,50.1004,116341.0
2017-03-03 10:00:00,72.2,72.21,72.11,72.12,178123.0,50.1004,50.1073,50.0379,50.0448,178123.0
2017-03-03 10:05:00,72.12,72.27,72.11,72.25,112726.0,50.0448,50.1489,50.0379,50.1351,112726.0
2017-03-03 10:10:00,72.25,72.3,72.19,72.2,160682.0,50.1351,50.1697,50.0934,50.1004,160682.0
2017-03-03 10:15:00,72.2,72.29,72.18,72.24,142041.0,50.1004,50.1628,50.0865,50.1281,142041.0
2017-03-03 10:20:00,72.24,72.29,72.19,72.24,118781.0,50.1281,50.1628,50.0934,50.1281,118781.0
2017-03-03 10:25:00,72.24,72.25,72.15,72.2,97767.0,50.1281,50.1351,50.0657,50.1004,97767.0
2017-03-03 10:30:00,72.2,72.2,72.13,72.17,79508.0,50.1004,50.1004,50.0518,50.0795,79508.0
2017-03-03 10:35:00,72.17,72.32,72.17,72.31,80740.0,50.0795,50.1836,50.0795,50.1767,80740.0
2017-03-03 10:40:00,72.3,72.43,72.28,72.41,113488.0,50.1697,50.26,50.1559,50.2461,113488.0
2017-03-03 10:45:00,72.4,72.41,72.27,72.29,125011.0,50.2391,50.2461,50.1489,50.1628,125011.0
2017-03-03 10:50:00,72.28,72.47,72.26,72.44,365711.0,50.1559,50.2877,50.142,50.2669,365711.0
2017-03-03 10:55:00,72.44,72.51,72.43,72.49,197260.0,50.2669,50.3155,50.26,50.3016,197260.0
2017-03-03 11:00:00,72.49,72.5,72.44,72.45,115092.0,50.3016,50.3085,50.2669,50.2738,115092.0
2017-03-03 11:05:00,72.45,72.49,72.42,72.42,60324.0,50.2738,50.3016,50.253,50.253,60324.0
2017-03-03 11:10:00,72.42,72.45,72.4,72.42,54727.0,50.253,50.2738,50.2391,50.253,54727.0
2017-03-03 11:15:00,72.42,72.44,72.32,72.33,70243.0,50.253,50.2669,50.1836,50.1906,70243.0
2017-03-03 11:20:00,72.34,72.36,72.31,72.33,51716.0,50.1975,50.2114,50.1767,50.1906,51716.0
2017-03-03 11:25:00,72.33,72.36,72.29,72.3,50793.0,50.1906,50.2114,50.1628,50.1697,50793.0
2017-03-03 11:30:00,72.29,72.36,72.28,72.29,53512.0,50.1628,50.2114,50.1559,50.1628,53512.0
2017-03-03 11:35:00,72.29,72.32,72.26,72.32,44387.0,50.1628,50.1836,50.142,50.1836,44387.0
2017-03-03 11:40:00,72.33,72.34,72.24,72.26,123170.0,50.1906,50.1975,50.1281,50.142,123170.0
2017-03-03 11:45:00,72.26,72.29,72.25,72.27,41323.0,50.142,50.1628,50.1351,50.1489,41323.0
2017-03-03 11:50:00,72.27,72.34,72.26,72.33,91741.0,50.1489,50.1975,50.142,50.1906,91741.0
2017-03-03 11:55:00,72.32,72.33,72.26,72.27,50196.0,50.1836,50.1906,50.142,50.1489,50196.0
2017-03-03 12:00:00,72.27,72.27,72.2,72.22,47707.0,50.1489,50.1489,50.1004,50.1142,47707.0
2017-03-03 12:05:00,72.22,72.28,72.21,72.24,35865.0,50.1142,50.1559,50.1073,50.1281,35865.0
2017-03-03 12:10:00,72.24,72.24,72.19,72.2,34303.0,50.1281,50.1281,50.0934,50.1004,34303.0
2017-03-03 12:15:00,72.2,72.2,72.12,72.14,69617.0,50.1004,50.1004,50.0448,50.0587,69617.0
2017-03-03 12:20:00,72.14,72.17,72.05,72.08,104583.0,50.0587,50.0795,49.9963,50.0171,104583.0
2017-03-03 12:25:00,72.09,72.14,72.06,72.14,72028.0,50.024,50.0587,50.0032,50.0587,72028.0
2017-03-03 12:30:00,72.14,72.15,72.09,72.14,71814.0,50.0587,50.0657,50.024,50.0587,71814.0
2017-03-03 12:35:00,72.13,72.19,72.13,72.16,72511.0,50.0518,50.0934,50.0518,50.0726,72511.0
2017-03-03 12:40:00,72.16,72.24,72.15,72.23,50451.0,50.0726,50.1281,50.0657,50.1212,50451.0
2017-03-03 12:45:00,72.23,72.24,72.18,72.22,36772.0,50.1212,50.1281,50.0865,50.1142,36772.0
2017-03-03 12:50:00,72.22,72.25,72.21,72.23,28428.0,50.1142,50.1351,50.1073,50.1212,28428.0
2017-03-03 12:55:00,72.24,72.25,72.21,72.22,25800.0,50.1281,50.1351,50.1073,50.1142,25800.0
2017-03-03 13:00:00,72.21,72.24,72.11,72.22,167227.0,50.1073,50.1281,50.0379,50.1142,167227.0
2017-03-03 13:05:00,72.22,72.22,72.12,72.17,134781.0,50.1142,50.1142,50.0448,50.0795,134781.0
2017-03-03 13:10:00,72.18,72.2,72.11,72.13,35141.0,50.0865,50.1004,50.0379,50.0518,35141.0
2017-03-03 13:15:00,72.13,72.13,72.06,72.07,48847.0,50.0518,50.0518,50.0032,50.0101,48847.0
2017-03-03 13:20:00,72.07,72.08,72.02,72.04,64355.0,50.0101,50.0171,49.9755,49.9893,64355.0
2017-03-03 13:25:00,72.04,72.07,72.03,72.07,34661.0,49.9893,50.0101,49.9824,50.0101,34661.0
2017-03-03 13:30:00,72.06,72.07,72.01,72.03,46643.0,50.0032,50.0101,49.9685,49.9824,46643.0
2017-03-03 13:35:00,72.03,72.05,71.99,72.04,137544.0,49.9824,49.9963,49.9546,49.9893,137544.0
2017-03-03 13:40:00,72.03,72.12,72.03,72.11,96614.0,49.9824,50.0448,49.9824,50.0379,96614.0
2017-03-03 13:45:00,72.11,72.15,72.09,72.14,105103.0,50.0379,50.0657,50.024,50.0587,105103.0
2017-03-03 13:50:00,72.14,72.15,72.1,72.1,58969.0,50.0587,50.0657,50.031,50.031,58969.0
2017-03-03 13:55:00,72.1,72.15,72.1,72.1,27913.0,50.031,50.0657,50.031,50.031,27913.0
2017-03-03 14:00:00,72.1,72.12,72.08,72.09,75700.0,50.031,50.0448,50.0171,50.024,75700.0
2017-03-03 14:05:00,72.1,72.11,72.04,72.07,59169.0,50.031,50.0379,49.9893,50.0101,59169.0
2017-03-03 14:10:00,72.07,72.12,72.06,72.09,87969.0,50.0101,50.0448,50.0032,50.024,87969.0
2017-03-03 14:15:00,72.09,72.1,72.03,72.03,59966.0,50.024,50.031,49.9824,49.9824,59966.0
2017-03-03 14:20:00,72.04,72.13,72.04,72.08,98430.0,49.9893,50.0518,49.9893,50.0171,98430.0
2017-03-03 14:25:00,72.08,72.1,72.03,72.04,123467.0,50.0171,50.031,49.9824,49.9893,123467.0
2017-03-03 14:30:00,72.04,72.1,72.03,72.06,44570.0,49.9893,50.031,49.9824,50.0032,44570.0
2017-03-03 14:35:00,72.05,72.07,72.03,72.06,41441.0,49.9963,50.0101,49.9824,50.0032,41441.0
2017-03-03 14:40:00,72.07,72.07,71.98,72.01,65537.0,50.0101,50.0101,49.9477,49.9685,65537.0
2017-03-03 14:45:00,72.01,72.03,71.98,71.99,166436.0,49.9685,49.9824,49.9477,49.9546,166436.0
2017-03-03 14:50:00,71.99,72.02,71.98,71.99,184763.0,49.9546,49.9755,49.9477,49.9546,184763.0
2017-03-03 14:55:00,71.99,72.01,71.95,71.97,83580.0,49.9546,49.9685,49.9269,49.9408,83580.0
2017-03-03 15:00:00,71.96,71.97,71.91,71.95,118103.0,49.9338,49.9408,49.8991,49.9269,118103.0
2017-03-03 15:05:00,71.95,71.96,71.9,71.9,122519.0,49.9269,49.9338,49.8922,49.8922,122519.0
2017-03-03 15:10:00,71.91,71.91,71.82,71.86,129646.0,49.8991,49.8991,49.8367,49.8644,129646.0
2017-03-03 15:15:00,71.85,71.92,71.84,71.92,347878.0,49.8575,49.9061,49.8505,49.9061,347878.0
2017-03-03 15:20:00,71.92,71.94,71.88,71.94,222397.0,49.9061,49.9199,49.8783,49.9199,222397.0
2017-03-03 15:25:00,71.94,71.99,71.93,71.97,477440.0,49.9199,49.9546,49.913,49.9408,477440.0
2017-03-03 15:30:00,71.96,71.96,71.91,71.94,141146.0,49.9338,49.9338,49.8991,49.9199,141146.0
2017-03-03 15:35:00,71.94,72.0,71.93,71.98,125293.0,49.9199,49.9616,49.913,49.9477,125293.0
2017-03-03 15:40:00,71.98,72.04,71.95,72.03,389419.0,49.9477,49.9893,49.9269,49.9824,389419.0
2017-03-03 15:45:00,72.02,72.03,71.92,71.93,161095.0,49.9755,49.9824,49.9061,49.913,161095.0
2017-03-03 15:50:00,71.93,72.01,71.93,72.0,209147.0,49.913,49.9685,49.913,49.9616,209147.0
2017-03-03 15:55:00,71.99,72.0,71.89,71.96,463587.0,49.9546,49.9616,49.8852,49.9338,463587.0
2017-03-06 09:30:00,71.87,71.87,71.61,71.67,355289.0,49.8714,49.8714,49.6909,49.7326,355289.0
2017-03-06 09:35:00,71.67,71.7,71.6,71.66,114521.0,49.7326,49.7534,49.684,49.7256,114521.0
2017-03-06 09:40:00,71.66,71.67,71.59,71.63,69076.0,49.7256,49.7326,49.6771,49.7048,69076.0
2017-03-06 09:45:00,71.63,71.8,71.62,71.8,80822.0,49.7048,49.8228,49.6979,49.8228,80822.0
2017-03-06 09:50:00,71.8,71.85,71.76,71.81,111175.0,49.8228,49.8575,49.795,49.8297,111175.0
2017-03-06 09:55:00,71.8,71.81,71.7,71.71,48705.0,49.8228,49.8297,49.7534,49.7603,48705.0
2017-03-06 10:00:00,71.72,71.79,71.69,71.73,190671.0,49.7673,49.8159,49.7465,49.7742,190671.0
2017-03-06 10:05:00,71.73,71.81,71.69,71.8,106525.0,49.7742,49.8297,49.7465,49.8228,106525.0
2017-03-06 10:10:00,71.8,71.96,71.79,71.93,190593.0,49.8228,49.9338,49.8159,49.913,190593.0
2017-03-06 10:15:00,71.93,71.94,71.84,71.89,277520.0,49.913,49.9199,49.8505,49.8852,277520.0
2017-03-06 10:20:00,71.88,71.97,71.85,71.93,76377.0,49.8783,49.9408,49.8575,49.913,76377.0
2017-03-06 10:25:00,71.93,71.99,71.92,71.98,104268.0,49.913,49.9546,49.9061,49.9477,104268.0
2017-03-06 10:30:00,71.98,71.99,71.85,71.85,91190.0,49.9477,49.9546,49.8575,49.8575,91190.0
2017-03-06 10:35:00,71.86,71.9,71.82,71.88,143711.0,49.8644,49.8922,49.8367,49.8783,143711.0
2017-03-06 10:40:00,71.88,71.89,71.8,71.88,72281.0,49.8783,49.8852,49.8228,49.8783,72281.0
2017-03-06 10:45:00,71.88,71.95,71.88,71.93,70031.0,49.8783,49.9269,49.8783,49.913,70031.0
2017-03-06 10:50:00,71.93,71.93,71.82,71.83,59224.0,49.913,49.913,49.8367,49.8436,59224.0
2017-03-06 10:55:00,71.83,71.92,71.81,71.92,117060.0,49.8436,49.9061,49.8297,49.9061,117060.0
2017-03-06 11:00:00,71.91,71.92,71.8,71.89,72642.0,49.8991,49.9061,49.8228,49.8852,72642.0
2017-03-06 11:05:00,71.89,71.93,71.88,71.92,88834.0,49.8852,49.913,49.8783,49.9061,88834.0
2017-03-06 11:10:00,71.92,72.03,71.91,72.01,87106.0,49.9061,49.9824,49.8991,49.9685,87106.0
2017-03-06 11:15:00,72.0,72.08,71.96,72.07,96657.0,49.9616,50.0171,49.9338,50.0101,96657.0
2017-03-06 11:20:00,72.07,72.14,72.05,72.07,77025.0,50.0101,50.0587,49.9963,50.0101,77025.0
2017-03-06 11:25:00,72.07,72.08,72.02,72.07,96014.0,50.0101,50.0171,49.9755,50.0101,96014.0
2017-03-06 11:30:00,72.07,72.1,72.02,72.02,121847.0,50.0101,50.031,49.9755,49.9755,121847.0
2017-03-06 11:35:00,72.03,72.03,71.89,71.91,103893.0,49.9824,49.9824,49.8852,49.8991,103893.0
2017-03-06 11:40:00,71.91,71.94,71.84,71.89,66031.0,49.8991,49.9199,49.8505,49.8852,66031.0
2017-03-06 11:45:00,71.88,71.93,71.87,71.89,67070.0,49.8783,49.913,49.8714,49.8852,67070.0
2017-03-06 11:50:00,71.9,71.93,71.84,71.85,57087.0,49.8922,49.913,49.8505,49.8575,57087.0
2017-03-06 11:55:00,71.85,71.91,71.85,71.87,57174.0,49.8575,49.8991,49.8575,49.8714,57174.0
2017-03-06 12:00:00,71.87,71.93,71.85,71.93,56671.0,49.8714,49.913,49.8575,49.913,56671.0
2017-03-06 12:05:00,71.92,71.94,71.86,71.87,65157.0,49.9061,49.9199,49.8644,49.8714,65157.0
2017-03-06 12:10:00,71.88,71.9,71.85,71.87,47195.0,49.8783,49.8922,49.8575,49.8714,47195.0
2017-03-06 12:15:00,71.86,71.89,71.85,71.88,76715.0,49.8644,49.8852,49.8575,49.8783,76715.0
2017-03-06 12:20:00,71.88,71.92,71.87,71.9,63506.0,49.8783,49.9061,49.8714,49.8922,63506.0
2017-03-06 12:25:00,71.9,71.96,71.9,71.95,72133.0,49.8922,49.9338,49.8922,49.9269,72133.0
2017-03-06 12:30:00,71.95,71.97,71.91,71.91,46733.0,49.9269,49.9408,49.8991,49.8991,46733.0
2017-03-06 12:35:00,71.91,71.92,71.88,71.9,52669.0,49.8991,49.9061,49.8783,49.8922,52669.0
2017-03-06 12:40:00,71.9,71.96,71.89,71.95,70080.0,49.8922,49.9338,49.8852,49.9269,70080.0
2017-03-06 12:45:00,71.95,72.01,71.94,72.0,129297.0,49.9269,49.9685,49.9199,49.9616,129297.0
2017-03-06 12:50:00,72.0,72.01,71.98,72.0,44572.0,49.9616,49.9685,49.9477,49.9616,44572.0
2017-03-06 12:55:00,72.0,72.0,71.96,72.0,38091.0,49.9616,49.9616,49.9338,49.9616,38091.0
2017-03-06 13:00:00,72.0,72.02,71.97,72.0,56470.0,49.9616,49.9755,49.9408,49.9616,56470.0
2017-03-06 13:05:00,72.01,72.04,72.0,72.03,27508.0,49.9685,49.9893,49.9616,49.9824,27508.0
2017-03-06 13:10:00,72.03,72.07,72.02,72.06,34359.0,49.9824,50.0101,49.9755,50.0032,34359.0
2017-03-06 13:15:00,72.05,72.12,72.04,72.11,84183.0,49.9963,50.0448,49.9893,50.0379,84183.0
2017-03-06 13:20:00,72.12,72.16,72.09,72.16,47659.0,50.0448,50.0726,50.024,50.0726,47659.0
2017-03-06 13:25:00,72.17,72.2,72.16,72.19,116534.0,50.0795,50.1004,50.0726,50.0934,116534.0
2017-03-06 13:30:00,72.18,72.2,72.14,72.17,88981.0,50.0865,50.1004,50.0587,50.0795,88981.0
2017-03-06 13:35:00,72.16,72.19,72.14,72.18,102016.0,50.0726,50.0934,50.0587,50.0865,102016.0
2017-03-06 13:40:00,72.17,72.18,72.12,72.14,148101.0,50.0795,50.0865,50.0448,50.0587,148101.0
2017-03-06 13:45:00,72.13,72.13,72.05,72.07,43530.0,50.0518,50.0518,49.9963,50.0101,43530.0
2017-03-06 13:50:00,72.07,72.09,72.04,72.08,27933.0,50.0101,50.024,49.9893,50.0171,27933.0
2017-03-06 13:55:00,72.08,72.08,72.0,72.05,55116.0,50.0171,50.0171,49.9616,49.9963,55116.0
2017-03-06 14:00:00,72.05,72.06,72.02,72.06,22033.0,49.9963,50.0032,49.9755,50.0032,22033.0
2017-03-06 14:05:00,72.07,72.12,72.05,72.11,27502.0,50.0101,50.0448,49.9963,50.0379,27502.0
2017-03-06 14:10:00,72.1,72.15,72.09,72.14,65926.0,50.031,50.0657,50.024,50.0587,65926.0
2017-03-06 14:15:00,72.14,72.15,72.09,72.11,77350.0,50.0587,50.0657,50.024,50.0379,77350.0
2017-03-06 14:20:00,72.11,72.14,72.09,72.1,68940.0,50.0379,50.0587,50.024,50.031,68940.0
2017-03-06 14:25:00,72.1,72.14,72.09,72.12,56893.0,50.031,50.0587,50.024,50.0448,56893.0
2017-03-06 14:30:00,72.11,72.12,72.07,72.08,37656.0,50.0379,50.0448,50.0101,50.0171,37656.0
2017-03-06 14:35:00,72.07,72.1,72.07,72.09,26527.0,50.0101,50.031,50.0101,50.024,26527.0
2017-03-06 14:40:00,72.09,72.09,72.04,72.05,27076.0,50.024,50.024,49.9893,49.9963,27076.0
2017-03-06 14:45:00,72.05,72.09,72.04,72.08,58231.0,49.9963,50.024,49.9893,50.0171,58231.0
2017-03-06 14:50:00,72.07,72.1,72.06,72.09,51305.0,50.0101,50.031,50.0032,50.024,51305.0
2017-03-06 14:55:00,72.09,72.11,72.06,72.11,28317.0,50.024,50.0379,50.0032,50.0379,28317.0
2017-03-06 15:00:00,72.11,72.15,72.11,72.15,42526.0,50.0379,50.0657,50.0379,50.0657,42526.0
2017-03-06 15:05:00,72.14,72.19,72.13,72.17,58320.0,50.0587,50.0934,50.0518,50.0795,58320.0
2017-03-06 15:10:00,72.17,72.18,72.14,72.16,81604.0,50.0795,50.0865,50.0587,50.0726,81604.0
2017-03-06 15:15:00,72.16,72.18,72.13,72.18,54537.0,50.0726,50.0865,50.0518,50.0865,54537.0
2017-03-06 15:20:00,72.17,72.2,72.16,72.2,111251.0,50.0795,50.1004,50.0726,50.1004,111251.0
2017-03-06 15:25:00,72.2,72.21,72.15,72.16,100689.0,50.1004,50.1073,50.0657,50.0726,100689.0
2017-03-06 15:30:00,72.16,72.17,72.14,72.17,82688.0,50.0726,50.0795,50.0587,50.0795,82688.0
2017-03-06 15:35:00,72.17,72.23,72.16,72.22,151114.0,50.0795,50.1212,50.0726,50.1142,151114.0
2017-03-06 15:40:00,72.22,72.24,72.2,72.24,180311.0,50.1142,50.1281,50.1004,50.1281,180311.0
2017-03-06 15:45:00,72.23,72.25,72.22,72.25,315704.0,50.1212,50.1351,50.1142,50.1351,315704.0
2017-03-06 15:50:00,72.24,72.25,72.21,72.21,249713.0,50.1281,50.1351,50.1073,50.1073,249713.0
2017-03-06 15:55:00,72.21,72.22,72.16,72.18,608449.0,50.1073,50.1142,50.0726,50.0865,608449.0
2017-03-07 09:30:00,72.41,72.43,72.16,72.22,363638.0,50.2461,50.26,50.0726,50.1142,363638.0
2017-03-07 09:35:00,72.23,72.27,72.09,72.14,158532.0,50.1212,50.1489,50.024,50.0587,158532.0
2017-03-07 09:40:00,72.13,72.14,72.0,72.04,175157.0,50.0518,50.0587,49.9616,49.9893,175157.0
2017-03-07 09:45:00,72.03,72.09,71.89,71.91,159161.0,49.9824,50.024,49.8852,49.8991,159161.0
2017-03-07 09:50:00,71.92,71.92,71.82,71.86,123980.0,49.9061,49.9061,49.8367,49.8644,123980.0
2017-03-07 09:55:00,71.86,71.93,71.82,71.86,234407.0,49.8644,49.913,49.8367,49.8644,234407.0
2017-03-07 10:00:00,71.86,71.91,71.79,71.9,127031.0,49.8644,49.8991,49.8159,49.8922,127031.0
2017-03-07 10:05:00,71.91,71.95,71.84,71.85,84806.0,49.8991,49.9269,49.8505,49.8575,84806.0
2017-03-07 10:10:00,71.85,71.91,71.8,71.81,134684.0,49.8575,49.8991,49.8228,49.8297,134684.0
2017-03-07 10:15:00,71.81,71.82,71.69,71.82,272150.0,49.8297,49.8367,49.7465,49.8367,272150.0
2017-03-07 10:20:00,71.81,71.82,71.71,71.79,131251.0,49.8297,49.8367,49.7603,49.8159,131251.0
2017-03-07 10:25:00,71.8,71.85,71.76,71.78,66802.0,49.8228,49.8575,49.795,49.8089,66802.0
2017-03-07 10:30:00,71.78,71.86,71.78,71.82,223484.0,49.8089,49.8644,49.8089,49.8367,223484.0
2017-03-07 10:35:00,71.82,71.88,71.79,71.79,105005.0,49.8367,49.8783,49.8159,49.8159,105005.0
2017-03-07 10:40:00,71.8,71.85,71.75,71.79,65367.0,49.8228,49.8575,49.7881,49.8159,65367.0
2017-03-07 10:45:00,71.78,71.8,71.71,71.71,103240.0,49.8089,49.8228,49.7603,49.7603,103240.0
2017-03-07 10:50:00,71.72,71.73,71.65,71.72,159008.0,49.7673,49.7742,49.7187,49.7673,159008.0
2017-03-07 10:55:00,71.71,71.72,71.62,71.62,246560.0,49.7603,49.7673,49.6979,49.6979,246560.0
2017-03-07 11:00:00,71.62,71.65,71.56,71.57,130830.0,49.6979,49.7187,49.6563,49.6632,130830.0
2017-03-07 11:05:00,71.56,71.59,71.52,71.56,91604.0,49.6563,49.6771,49.6285,49.6563,91604.0
2017-03-07 11:10:00,71.56,71.6,71.54,71.58,80501.0,49.6563,49.684,49.6424,49.6701,80501.0
2017-03-07 11:15:00,71.58,71.62,71.54,71.55,99185.0,49.6701,49.6979,49.6424,49.6493,99185.0
2017-03-07 11:20:00,71.56,71.62,71.56,71.6,147235.0,49.6563,49.6979,49.6563,49.684,147235.0
2017-03-07 11:25:00,71.59,71.59,71.46,71.48,252353.0,49.6771,49.6771,49.5869,49.6007,252353.0
2017-03-07 11:30:00,71.49,71.53,71.43,71.5,182431.0,49.6077,49.6354,49.566,49.6146,182431.0
2017-03-07 11:35:00,71.5,71.59,71.5,71.55,108092.0,49.6146,49.6771,49.6146,49.6493,108092.0
2017-03-07 11:40:00,71.55,71.6,71.54,71.59,63722.0,49.6493,49.684,49.6424,49.6771,63722.0
2017-03-07 11:45:00,71.58,71.7,71.56,71.7,145617.0,49.6701,49.7534,49.6563,49.7534,145617.0
2017-03-07 11:50:00,71.69,71.75,71.68,71.69,62220.0,49.7465,49.7881,49.7395,49.7465,62220.0
2017-03-07 11:55:00,71.69,71.72,71.66,71.66,44051.0,49.7465,49.7673,49.7256,49.7256,44051.0
2017-03-07 12:00:00,71.67,71.68,71.61,71.66,73860.0,49.7326,49.7395,49.6909,49.7256,73860.0
2017-03-07 12:05:00,71.66,71.69,71.63,71.69,44251.0,49.7256,49.7465,49.7048,49.7465,44251.0
2017-03-07 12:10:00,71.69,71.71,71.66,71.67,56619.0,49.7465,49.7603,49.7256,49.7326,56619.0
2017-03-07 12:15:00,71.66,71.69,71.63,71.66,257265.0,49.7256,49.7465,49.7048,49.7256,257265.0
2017-03-07 12:20:00,71.66,71.69,71.63,71.66,93946.0,49.7256,49.7465,49.7048,49.7256,93946.0
2017-03-07 12:25:00,71.65,71.69,71.63,71.69,52871.0,49.7187,49.7465,49.7048,49.7465,52871.0
2017-03-07 12:30:00,71.69,71.74,71.67,71.72,80090.0,49.7465,49.7812,49.7326,49.7673,80090.0
2017-03-07 12:35:00,71.72,71.73,71.69,71.69,39327.0,49.7673,49.7742,49.7465,49.7465,39327.0
2017-03-07 12:40:00,71.69,71.71,71.65,71.66,57422.0,49.7465,49.7603,49.7187,49.7256,57422.0
2017-03-07 12:45:00,71.65,71.66,71.61,71.61,27554.0,49.7187,49.7256,49.6909,49.6909,27554.0
2017-03-07 12:50:00,71.61,71.62,71.58,71.61,41376.0,49.6909,49.6979,49.6701,49.6909,41376.0
2017-03-07 12:55:00,71.62,71.68,71.61,71.67,43940.0,49.6979,49.7395,49.6909,49.7326,43940.0
2017-03-07 13:00:00,71.67,71.67,71.61,71.61,25106.0,49.7326,49.7326,49.6909,49.6909,25106.0
2017-03-07 13:05:00,71.61,71.71,71.61,71.69,45219.0,49.6909,49.7603,49.6909,49.7465,45219.0
2017-03-07 13:10:00,71.69,71.7,71.64,71.67,52018.0,49.7465,49.7534,49.7118,49.7326,52018.0
2017-03-07 13:15:00,71.68,71.69,71.64,71.65,40217.0,49.7395,49.7465,49.7118,49.7187,40217.0
2017-03-07 13:20:00,71.64,71.66,71.62,71.63,129109.0,49.7118,49.7256,49.6979,49.7048,129109.0
2017-03-07 13:25:00,71.63,71.65,71.59,71.6,111501.0,49.7048,49.7187,49.6771,49.684,111501.0
2017-03-07 13:30:00,71.59,71.61,71.58,71.59,54333.0,49.6771,49.6909,49.6701,49.6771,54333.0
2017-03-07 13:35:00,71.6,71.61,71.55,71.56,30951.0,49.684,49.6909,49.6493,49.6563,30951.0
2017-03-07 13:40:00,71.56,71.58,71.54,71.55,50663.0,49.6563,49.6701,49.6424,49.6493,50663.0
2017-03-07 13:45:00,71.55,71.56,71.53,71.56,22464.0,49.6493,49.6563,49.6354,49.6563,22464.0
2017-03-07 13:50:00,71.55,71.56,71.52,71.53,35165.0,49.6493,49.6563,49.6285,49.6354,35165.0
2017-03-07 13:55:00,71.53,71.56,71.53,71.54,30507.0,49.6354,49.6563,49.6354,49.6424,30507.0
2017-03-07 14:00:00,71.53,71.61,71.52,71.6,69130.0,49.6354,49.6909,49.6285,49.684,69130.0
2017-03-07 14:05:00,71.6,71.65,71.59,71.63,37526.0,49.684,49.7187,49.6771,49.7048,37526.0
2017-03-07 14:10:00,71.63,71.7,71.62,71.66,46847.0,49.7048,49.7534,49.6979,49.7256,46847.0
2017-03-07 14:15:00,71.67,71.68,71.65,71.65,43071.0,49.7326,49.7395,49.7187,49.7187,43071.0
2017-03-07 14:20:00,71.66,71.66,71.61,71.62,30992.0,49.7256,49.7256,49.6909,49.6979,30992.0
2017-03-07 14:25:00,71.62,71.63,71.59,71.59,40596.0,49.6979,49.7048,49.6771,49.6771,40596.0
2017-03-07 14:30:00,71.59,71.61,71.57,71.6,67915.0,49.6771,49.6909,49.6632,49.684,67915.0
2017-03-07 14:35:00,71.6,71.6,71.55,71.56,57231.0,49.684,49.684,49.6493,49.6563,57231.0
2017-03-07 14:40:00,71.56,71.6,71.54,71.54,40575.0,49.6563,49.684,49.6424,49.6424,40575.0
2017-03-07 14:45:00,71.55,71.56,71.52,71.53,58652.0,49.6493,49.6563,49.6285,49.6354,58652.0
2017-03-07 14:50:00,71.53,71.57,71.51,71.55,74522.0,49.6354,49.6632,49.6216,49.6493,74522.0
2017-03-07 14:55:00,71.55,71.62,71.55,71.62,202707.0,49.6493,49.6979,49.6493,49.6979,202707.0
2017-03-07 15:00:00,71.61,71.62,71.59,71.6,119216.0,49.6909,49.6979,49.6771,49.684,119216.0
2017-03-07 15:05:00,71.61,71.61,71.56,71.57,91783.0,49.6909,49.6909,49.6563,49.6632,91783.0
2017-03-07 15:10:00,71.57,71.59,71.54,71.56,46316.0,49.6632,49.6771,49.6424,49.6563,46316.0
2017-03-07 15:15:00,71.56,71.6,71.53,71.58,137352.0,49.6563,49.684,49.6354,49.6701,137352.0
2017-03-07 15:20:00,71.59,71.6,71.55,71.57,91409.0,49.6771,49.684,49.6493,49.6632,91409.0
2017-03-07 15:25:00,71.57,71.58,71.49,71.52,155156.0,49.6632,49.6701,49.6077,49.6285,155156.0
2017-03-07 15:30:00,71.53,71.56,71.47,71.48,204871.0,49.6354,49.6563,49.5938,49.6007,204871.0
2017-03-07 15:35:00,71.48,71.53,71.47,71.49,212566.0,49.6007,49.6354,49.5938,49.6077,212566.0
2017-03-07 15:40:00,71.48,71.49,71.42,71.48,274151.0,49.6007,49.6077,49.5591,49.6007,274151.0
2017-03-07 15:45:00,71.48,71.52,71.44,71.47,302853.0,49.6007,49.6285,49.573,49.5938,302853.0
2017-03-07 15:50:00,71.47,71.48,71.42,71.44,330055.0,49.5938,49.6007,49.5591,49.573,330055.0
2017-03-07 15:55:00,71.44,71.51,71.43,71.49,1138091.0,49.573,49.6216,49.566,49.6077,1138091.0
2017-03-08 09:30:00,71.22,71.26,71.05,71.09,542503.0,49.4203,49.4481,49.3024,49.3301,542503.0
2017-03-08 09:35:00,71.09,71.25,71.01,71.21,297624.0,49.3301,49.4411,49.2746,49.4134,297624.0
2017-03-08 09:40:00,71.22,71.26,71.14,71.21,206471.0,49.4203,49.4481,49.3648,49.4134,206471.0
2017-03-08 09:45:00,71.22,71.38,71.19,71.38,176528.0,49.4203,49.5313,49.3995,49.5313,176528.0
2017-03-08 09:50:00,71.37,71.42,71.32,71.37,178231.0,49.5244,49.5591,49.4897,49.5244,178231.0
2017-03-08 09:55:00,71.36,71.36,71.24,71.25,223160.0,49.5175,49.5175,49.4342,49.4411,223160.0
2017-03-08 10:00:00,71.25,71.41,71.25,71.36,122378.0,49.4411,49.5522,49.4411,49.5175,122378.0
2017-03-08 10:05:00,71.36,71.36,71.24,71.27,75589.0,49.5175,49.5175,49.4342,49.455,75589.0
2017-03-08 10:10:00,71.25,71.27,71.16,71.22,106525.0,49.4411,49.455,49.3787,49.4203,106525.0
2017-03-08 10:15:00,71.22,71.28,71.21,71.24,97321.0,49.4203,49.462,49.4134,49.4342,97321.0
2017-03-08 10:20:00,71.24,71.29,71.22,71.28,116268.0,49.4342,49.4689,49.4203,49.462,116268.0
2017-03-08 10:25:00,71.28,71.38,71.26,71.33,122601.0,49.462,49.5313,49.4481,49.4967,122601.0
2017-03-08 10:30:00,71.33,71.64,71.33,71.48,432191.0,49.4967,49.7118,49.4967,49.6007,432191.0
2017-03-08 10:35:00,71.48,71.56,71.41,71.42,329507.0,49.6007,49.6563,49.5522,49.5591,329507.0
2017-03-08 10:40:00,71.43,71.47,71.34,71.41,199311.0,49.566,49.5938,49.5036,49.5522,199311.0
2017-03-08 10:45:00,71.41,71.44,71.28,71.34,181173.0,49.5522,49.573,49.462,49.5036,181173.0
2017-03-08 10:50:00,71.33,71.47,71.3,71.45,151767.0,49.4967,49.5938,49.4758,49.5799,151767.0
2017-03-08 10:55:00,71.45,71.45,71.33,71.37,281503.0,49.5799,49.5799,49.4967,49.5244,281503.0
2017-03-08 11:00:00,71.37,71.38,71.28,71.29,157432.0,49.5244,49.5313,49.462,49.4689,157432.0
2017-03-08 11:05:00,71.29,71.3,71.14,71.14,129976.0,49.4689,49.4758,49.3648,49.3648,129976.0
2017-03-08 11:10:00,71.13,71.16,71.08,71.15,191964.0,49.3579,49.3787,49.3232,49.3717,191964.0
2017-03-08 11:15:00,71.15,71.18,71.1,71.13,172624.0,49.3717,49.3926,49.3371,49.3579,172624.0
2017-03-08 11:20:00,71.13,71.14,71.02,71.03,139590.0,49.3579,49.3648,49.2815,49.2885,139590.0
2017-03-08 11:25:00,71.04,71.07,71.01,71.01,81146.0,49.2954,49.3162,49.2746,49.2746,81146.0
2017-03-08 11:30:00,71.01,71.02,70.92,70.95,131175.0,49.2746,49.2815,49.2121,49.233,131175.0
2017-03-08 11:35:00,70.95,70.95,70.82,70.82,233249.0,49.233,49.233,49.1428,49.1428,233249.0
2017-03-08 11:40:00,70.83,70.85,70.74,70.76,197772.0,49.1497,49.1636,49.0872,49.1011,197772.0
2017-03-08 11:45:00,70.76,70.79,70.65,70.79,174520.0,49.1011,49.1219,49.0248,49.1219,174520.0
2017-03-08 11:50:00,70.78,70.81,70.77,70.77,418574.0,49.115,49.1358,49.1081,49.1081,418574.0
2017-03-08 11:55:00,70.78,70.83,70.72,70.72,201707.0,49.115,49.1497,49.0734,49.0734,201707.0
2017-03-08 12:00:00,70.72,70.75,70.63,70.74,210722.0,49.0734,49.0942,49.0109,49.0872,210722.0
2017-03-08 12:05:00,70.74,70.75,70.6,70.62,351029.0,49.0872,49.0942,48.9901,49.004,351029.0
2017-03-08 12:10:00,70.62,70.64,70.44,70.45,401653.0,49.004,49.0179,48.8791,48.886,401653.0
2017-03-08 12:15:00,70.45,70.48,70.41,70.42,176809.0,48.886,48.9068,48.8583,48.8652,176809.0
2017-03-08 12:20:00,70.42,70.45,70.28,70.31,236898.0,48.8652,48.886,48.768,48.7889,236898.0
2017-03-08 12:25:00,70.32,70.39,70.28,70.35,163815.0,48.7958,48.8444,48.768,48.8166,163815.0
2017-03-08 12:30:00,70.34,70.36,70.26,70.33,193473.0,48.8097,48.8236,48.7542,48.8027,193473.0
2017-03-08 12:35:00,70.32,70.35,70.26,70.3,158685.0,48.7958,48.8166,48.7542,48.7819,158685.0
2017-03-08 12:40:00,70.3,70.36,70.3,70.36,180149.0,48.7819,48.8236,48.7819,48.8236,180149.0
2017-03-08 12:45:00,70.36,70.43,70.31,70.39,129133.0,48.8236,48.8721,48.7889,48.8444,129133.0
2017-03-08 12:50:00,70.39,70.45,70.36,70.36,58354.0,48.8444,48.886,48.8236,48.8236,58354.0
2017-03-08 12:55:00,70.36,70.36,70.27,70.29,128962.0,48.8236,48.8236,48.7611,48.775,128962.0
2017-03-08 13:00:00,70.28,70.35,70.27,70.32,106835.0,48.768,48.8166,48.7611,48.7958,106835.0
2017-03-08 13:05:00,70.31,70.35,70.3,70.33,86053.0,48.7889,48.8166,48.7819,48.8027,86053.0
2017-03-08 13:10:00,70.32,70.41,70.3,70.41,80539.0,48.7958,48.8583,48.7819,48.8583,80539.0
2017-03-08 13:15:00,70.42,70.42,70.37,70.38,122251.0,48.8652,48.8652,48.8305,48.8374,122251.0
2017-03-08 13:20:00,70.39,70.39,70.32,70.32,158469.0,48.8444,48.8444,48.7958,48.7958,158469.0
2017-03-08 13:25:00,70.33,70.35,70.28,70.32,184584.0,48.8027,48.8166,48.768,48.7958,184584.0
2017-03-08 13:30:00,70.32,70.39,70.32,70.36,442715.0,48.7958,48.8444,48.7958,48.8236,442715.0
2017-03-08 13:35:00,70.35,70.39,70.33,70.35,279814.0,48.8166,48.8444,48.8027,48.8166,279814.0
2017-03-08 13:40:00,70.35,70.35,70.24,70.26,109312.0,48.8166,48.8166,48.7403,48.7542,109312.0
2017-03-08 13:45:00,70.26,70.27,70.18,70.19,172300.0,48.7542,48.7611,48.6987,48.7056,172300.0
2017-03-08 13:50:00,70.18,70.19,70.08,70.08,133835.0,48.6987,48.7056,48.6293,48.6293,133835.0
2017-03-08 13:55:00,70.09,70.13,70.07,70.1,255904.0,48.6362,48.664,48.6223,48.6431,255904.0
2017-03-08 14:00:00,70.11,70.15,70.09,70.11,161263.0,48.6501,48.6778,48.6362,48.6501,161263.0
2017-03-08 14:05:00,70.1,70.13,70.07,70.09,414379.0,48.6431,48.664,48.6223,48.6362,414379.0
2017-03-08 14:10:00,70.08,70.09,70.01,70.03,610075.0,48.6293,48.6362,48.5807,48.5946,610075.0
2017-03-08 14:15:00,70.03,70.04,69.95,69.96,403612.0,48.5946,48.6015,48.5391,48.546,403612.0
2017-03-08 14:20:00,69.95,70.01,69.93,70.01,295981.0,48.5391,48.5807,48.5252,48.5807,295981.0
2017-03-08 14:25:00,70.01,70.08,69.93,70.08,190082.0,48.5807,48.6293,48.5252,48.6293,190082.0
2017-03-08 14:30:00,70.07,70.15,70.05,70.1,293341.0,48.6223,48.6778,48.6084,48.6431,293341.0
2017-03-08 14:35:00,70.11,70.25,70.08,70.24,580590.0,48.6501,48.7472,48.6293,48.7403,580590.0
2017-03-08 14:40:00,70.25,70.33,70.22,70.23,254845.0,48.7472,48.8027,48.7264,48.7334,254845.0
2017-03-08 14:45:00,70.23,70.25,70.18,70.25,87306.0,48.7334,48.7472,48.6987,48.7472,87306.0
2017-03-08 14:50:00,70.25,70.32,70.23,70.25,355105.0,48.7472,48.7958,48.7334,48.7472,355105.0
2017-03-08 14:55:00,70.26,70.32,70.23,70.26,90908.0,48.7542,48.7958,48.7334,48.7542,90908.0
2017-03-08 15:00:00,70.27,70.28,70.22,70.23,277717.0,48.7611,48.768,48.7264,48.7334,277717.0
2017-03-08 15:05:00,70.23,70.24,70.19,70.22,113340.0,48.7334,48.7403,48.7056,48.7264,113340.0
2017-03-08 15:10:00,70.22,70.23,70.1,70.12,135840.0,48.7264,48.7334,48.6431,48.657,135840.0
2017-03-08 15:15:00,70.12,70.16,70.1,70.1,195834.0,48.657,48.6848,48.6431,48.6431,195834.0
2017-03-08 15:20:00,70.1,70.14,70.06,70.08,223437.0,48.6431,48.6709,48.6154,48.6293,223437.0
2017-03-08 15:25:00,70.08,70.09,69.91,69.91,278235.0,48.6293,48.6362,48.5113,48.5113,278235.0
2017-03-08 15:30:00,69.91,69.96,69.77,69.84,608408.0,48.5113,48.546,48.4142,48.4627,608408.0
2017-03-08 15:35:00,69.84,69.85,69.75,69.78,635386.0,48.4627,48.4697,48.4003,48.4211,635386.0
2017-03-08 15:40:00,69.78,69.78,69.66,69.71,1090467.0,48.4211,48.4211,48.3378,48.3725,1090467.0
2017-03-08 15:45:00,69.72,69.75,69.63,69.64,630741.0,48.3795,48.4003,48.317,48.3239,630741.0
2017-03-08 15:50:00,69.65,69.67,69.62,69.66,670068.0,48.3309,48.3448,48.3101,48.3378,670068.0
2017-03-08 15:55:00,69.67,69.74,69.65,69.67,2049485.0,48.3448,48.3933,48.3309,48.3448,2049485.0
2017-03-09 09:30:00,69.3,69.36,69.08,69.29,978471.0,48.088,48.1296,47.9354,48.0811,978471.0
2017-03-09 09:35:00,69.29,69.44,69.23,69.42,492363.0,48.0811,48.1852,48.0394,48.1713,492363.0
2017-03-09 09:40:00,69.42,69.47,69.32,69.4,374965.0,48.1713,48.206,48.1019,48.1574,374965.0
2017-03-09 09:45:00,69.41,69.43,69.21,69.29,331844.0,48.1643,48.1782,48.0256,48.0811,331844.0
2017-03-09 09:50:00,69.29,69.51,69.26,69.43,558035.0,48.0811,48.2337,48.0603,48.1782,558035.0
2017-03-09 09:55:00,69.43,69.44,69.23,69.25,283709.0,48.1782,48.1852,48.0394,48.0533,283709.0
2017-03-09 10:00:00,69.25,69.56,69.24,69.48,356433.0,48.0533,48.2684,48.0464,48.2129,356433.0
2017-03-09 10:05:00,69.49,69.64,69.43,69.6,270112.0,48.2199,48.3239,48.1782,48.2962,270112.0
2017-03-09 10:10:00,69.59,69.68,69.58,69.66,420183.0,48.2892,48.3517,48.2823,48.3378,420183.0
2017-03-09 10:15:00,69.66,69.66,69.47,69.52,411548.0,48.3378,48.3378,48.206,48.2407,411548.0
2017-03-09 10:20:00,69.52,69.56,69.45,69.5,237280.0,48.2407,48.2684,48.1921,48.2268,237280.0
2017-03-09 10:25:00,69.51,69.52,69.37,69.46,397614.0,48.2337,48.2407,48.1366,48.199,397614.0
2017-03-09 10:30:00,69.47,69.49,69.31,69.35,342550.0,48.206,48.2199,48.095,48.1227,342550.0
2017-03-09 10:35:00,69.34,69.36,69.14,69.2,737242.0,48.1158,48.1296,47.977,48.0186,737242.0
2017-03-09 10:40:00,69.2,69.23,69.14,69.2,625453.0,48.0186,48.0394,47.977,48.0186,625453.0
2017-03-09 10:45:00,69.19,69.29,69.12,69.26,278953.0,48.0117,48.0811,47.9631,48.0603,278953.0
2017-03-09 10:50:00,69.27,69.27,69.18,69.23,268437.0,48.0672,48.0672,48.0047,48.0394,268437.0
2017-03-09 10:55:00,69.24,69.3,69.2,69.25,186851.0,48.0464,48.088,48.0186,48.0533,186851.0
2017-03-09 11:00:00,69.25,69.41,69.25,69.38,313214.0,48.0533,48.1643,48.0533,48.1435,313214.0
2017-03-09 11:05:00,69.38,69.52,69.35,69.42,249520.0,48.1435,48.2407,48.1227,48.1713,249520.0
2017-03-09 11:10:00,69.42,69.44,69.32,69.34,192883.0,48.1713,48.1852,48.1019,48.1158,192883.0
2017-03-09 11:15:00,69.35,69.46,69.35,69.42,135297.0,48.1227,48.199,48.1227,48.1713,135297.0
2017-03-09 11:20:00,69.42,69.46,69.31,69.35,175649.0,48.1713,48.199,48.095,48.1227,175649.0
2017-03-09 11:25:00,69.35,69.41,69.29,69.34,152187.0,48.1227,48.1643,48.0811,48.1158,152187.0
2017-03-09 11:30:00,69.34,69.37,69.29,69.31,271482.0,48.1158,48.1366,48.0811,48.095,271482.0
2017-03-09 11:35:00,69.31,69.44,69.3,69.4,340544.0,48.095,48.1852,48.088,48.1574,340544.0
2017-03-09 11:40:00,69.4,69.4,69.34,69.35,386321.0,48.1574,48.1574,48.1158,48.1227,386321.0
2017-03-09 11:45:00,69.36,69.37,69.26,69.29,155412.0,48.1296,48.1366,48.0603,48.0811,155412.0
2017-03-09 11:50:00,69.3,69.31,69.23,69.23,274543.0,48.088,48.095,48.0394,48.0394,274543.0
2017-03-09 11:55:00,69.24,69.27,69.17,69.2,200213.0,48.0464,48.0672,47.9978,48.0186,200213.0
2017-03-09 12:00:00,69.19,69.25,69.19,69.24,145986.0,48.0117,48.0533,48.0117,48.0464,145986.0
2017-03-09 12:05:00,69.24,69.26,69.15,69.16,273566.0,48.0464,48.0603,47.9839,47.9909,273566.0
2017-03-09 12:10:00,69.15,69.23,69.14,69.14,274172.0,47.9839,48.0394,47.977,47.977,274172.0
2017-03-09 12:15:00,69.14,69.17,69.05,69.05,289776.0,47.977,47.9978,47.9145,47.9145,289776.0
2017-03-09 12:20:00,69.05,69.1,69.04,69.05,178976.0,47.9145,47.9492,47.9076,47.9145,178976.0
2017-03-09 12:25:00,69.06,69.1,69.05,69.07,239541.0,47.9215,47.9492,47.9145,47.9284,239541.0
2017-03-09 12:30:00,69.07,69.09,68.98,68.98,355845.0,47.9284,47.9423,47.866,47.866,355845.0
2017-03-09 12:35:00,68.98,69.03,68.95,68.96,243984.0,47.866,47.9007,47.8451,47.8521,243984.0
2017-03-09 12:40:00,68.96,68.97,68.89,68.95,173282.0,47.8521,47.859,47.8035,47.8451,173282.0
2017-03-09 12:45:00,68.95,69.01,68.93,68.94,152605.0,47.8451,47.8868,47.8313,47.8382,152605.0
2017-03-09 12:50:00,68.94,68.98,68.89,68.93,234668.0,47.8382,47.866,47.8035,47.8313,234668.0
2017-03-09 12:55:00,68.93,69.04,68.92,69.02,101272.0,47.8313,47.9076,47.8243,47.8937,101272.0
2017-03-09 13:00:00,69.03,69.12,69.01,69.1,76386.0,47.9007,47.9631,47.8868,47.9492,76386.0
2017-03-09 13:05:00,69.09,69.12,69.06,69.09,59520.0,47.9423,47.9631,47.9215,47.9423,59520.0
2017-03-09 13:10:00,69.1,69.22,69.05,69.2,295105.0,47.9492,48.0325,47.9145,48.0186,295105.0
2017-03-09 13:15:00,69.2,69.2,69.13,69.15,239640.0,48.0186,48.0186,47.97,47.9839,239640.0
2017-03-09 13:20:00,69.15,69.18,69.09,69.1,115014.0,47.9839,48.0047,47.9423,47.9492,115014.0
2017-03-09 13:25:00,69.1,69.13,69.07,69.1,131412.0,47.9492,47.97,47.9284,47.9492,131412.0
2017-03-09 13:30:00,69.1,69.13,69.04,69.07,286113.0,47.9492,47.97,47.9076,47.9284,286113.0
2017-03-09 13:35:00,69.06,69.08,69.04,69.08,112133.0,47.9215,47.9354,47.9076,47.9354,112133.0
2017-03-09 13:40:00,69.08,69.13,69.06,69.12,96776.0,47.9354,47.97,47.9215,47.9631,96776.0
2017-03-09 13:45:00,69.12,69.13,69.01,69.06,144434.0,47.9631,47.97,47.8868,47.9215,144434.0
2017-03-09 13:50:00,69.06,69.11,69.06,69.1,87912.0,47.9215,47.9562,47.9215,47.9492,87912.0
2017-03-09 13:55:00,69.1,69.1,69.03,69.05,67986.0,47.9492,47.9492,47.9007,47.9145,67986.0
2017-03-09 14:00:00,69.05,69.14,69.01,69.02,261176.0,47.9145,47.977,47.8868,47.8937,261176.0
2017-03-09 14:05:00,69.02,69.11,69.01,69.1,387818.0,47.8937,47.9562,47.8868,47.9492,387818.0
2017-03-09 14:10:00,69.1,69.1,68.98,69.02,223278.0,47.9492,47.9492,47.866,47.8937,223278.0
2017-03-09 14:15:00,69.03,69.13,68.99,69.13,216824.0,47.9007,47.97,47.8729,47.97,216824.0
2017-03-09 14:20:00,69.12,69.21,69.09,69.19,403739.0,47.9631,48.0256,47.9423,48.0117,403739.0
2017-03-09 14:25:00,69.19,69.28,69.15,69.24,195947.0,48.0117,48.0741,47.9839,48.0464,195947.0
2017-03-09 14:30:00,69.24,69.26,69.21,69.23,234012.0,48.0464,48.0603,48.0256,48.0394,234012.0
2017-03-09 14:35:00,69.24,69.24,69.13,69.2,490918.0,48.0464,48.0464,47.97,48.0186,490918.0
2017-03-09 14:40:00,69.2,69.23,69.14,69.19,169474.0,48.0186,48.0394,47.977,48.0117,169474.0
2017-03-09 14:45:00,69.19,69.21,69.14,69.17,135916.0,48.0117,48.0256,47.977,47.9978,135916.0
2017-03-09 14:50:00,69.17,69.27,69.15,69.21,279143.0,47.9978,48.0672,47.9839,48.0256,279143.0
2017-03-09 14:55:00,69.21,69.25,69.19,69.25,180952.0,48.0256,48.0533,48.0117,48.0533,180952.0
2017-03-09 15:00:00,69.25,69.31,69.23,69.26,246149.0,48.0533,48.095,48.0394,48.0603,246149.0
2017-03-09 15:05:00,69.26,69.4,69.25,69.39,350701.0,48.0603,48.1574,48.0533,48.1505,350701.0
2017-03-09 15:10:00,69.39,69.59,69.39,69.57,413631.0,48.1505,48.2892,48.1505,48.2754,413631.0
2017-03-09 15:15:00,69.57,69.62,69.54,69.61,346908.0,48.2754,48.3101,48.2546,48.3031,346908.0
2017-03-09 15:20:00,69.62,69.68,69.61,69.66,519142.0,48.3101,48.3517,48.3031,48.3378,519142.0
2017-03-09 15:25:00,69.66,69.78,69.65,69.77,439796.0,48.3378,48.4211,48.3309,48.4142,439796.0
2017-03-09 15:30:00,69.77,69.95,69.74,69.95,647845.0,48.4142,48.5391,48.3933,48.5391,647845.0
2017-03-09 15:35:00,69.95,70.06,69.92,70.06,588870.0,48.5391,48.6154,48.5182,48.6154,588870.0
2017-03-09 15:40:00,70.05,70.1,70.0,70.1,548916.0,48.6084,48.6431,48.5738,48.6431,548916.0
2017-03-09 15:45:00,70.1,70.15,70.08,70.11,621049.0,48.6431,48.6778,48.6293,48.6501,621049.0
2017-03-09 15:50:00,70.11,70.13,70.02,70.03,651166.0,48.6501,48.664,48.5876,48.5946,651166.0
2017-03-09 15:55:00,70.04,70.09,70.01,70.09,1105169.0,48.6015,48.6362,48.5807,48.6362,1105169.0
2017-03-10 09:30:00,70.56,70.65,70.36,70.38,839141.0,48.9623,49.0248,48.8236,48.8374,839141.0
2017-03-10 09:35:00,70.38,70.39,70.12,70.18,363664.0,48.8374,48.8444,48.657,48.6987,363664.0
2017-03-10 09:40:00,70.18,70.19,69.9,69.91,380822.0,48.6987,48.7056,48.5044,48.5113,380822.0
2017-03-10 09:45:00,69.92,70.01,69.88,69.95,218055.0,48.5182,48.5807,48.4905,48.5391,218055.0
2017-03-10 09:50:00,69.95,70.18,69.94,70.16,307503.0,48.5391,48.6987,48.5321,48.6848,307503.0
2017-03-10 09:55:00,70.16,70.27,70.07,70.26,154781.0,48.6848,48.7611,48.6223,48.7542,154781.0
2017-03-10 10:00:00,70.26,70.27,70.06,70.09,187618.0,48.7542,48.7611,48.6154,48.6362,187618.0
2017-03-10 10:05:00,70.09,70.15,69.96,70.13,213414.0,48.6362,48.6778,48.546,48.664,213414.0
2017-03-10 10:10:00,70.14,70.18,69.99,70.06,159309.0,48.6709,48.6987,48.5668,48.6154,159309.0
2017-03-10 10:15:00,70.05,70.13,70.02,70.05,118259.0,48.6084,48.664,48.5876,48.6084,118259.0
2017-03-10 10:20:00,70.05,70.07,69.92,69.93,156251.0,48.6084,48.6223,48.5182,48.5252,156251.0
2017-03-10 10:25:00,69.94,69.95,69.83,69.86,167181.0,48.5321,48.5391,48.4558,48.4766,167181.0
2017-03-10 10:30:00,69.85,69.9,69.75,69.76,173636.0,48.4697,48.5044,48.4003,48.4072,173636.0
2017-03-10 10:35:00,69.76,69.91,69.74,69.84,122132.0,48.4072,48.5113,48.3933,48.4627,122132.0
2017-03-10 10:40:00,69.85,69.85,69.75,69.82,158908.0,48.4697,48.4697,48.4003,48.4488,158908.0
2017-03-10 10:45:00,69.81,69.86,69.75,69.81,201088.0,48.4419,48.4766,48.4003,48.4419,201088.0
2017-03-10 10:50:00,69.81,69.91,69.8,69.89,85215.0,48.4419,48.5113,48.435,48.4974,85215.0
2017-03-10 10:55:00,69.88,69.88,69.74,69.74,102249.0,48.4905,48.4905,48.3933,48.3933,102249.0
2017-03-10 11:00:00,69.74,69.8,69.63,69.64,264952.0,48.3933,48.435,48.317,48.3239,264952.0
2017-03-10 11:05:00,69.65,69.73,69.63,69.73,239913.0,48.3309,48.3864,48.317,48.3864,239913.0
2017-03-10 11:10:00,69.72,69.72,69.6,69.7,122596.0,48.3795,48.3795,48.2962,48.3656,122596.0
2017-03-10 11:15:00,69.71,69.81,69.69,69.77,457526.0,48.3725,48.4419,48.3586,48.4142,457526.0
2017-03-10 11:20:00,69.77,69.9,69.77,69.9,171723.0,48.4142,48.5044,48.4142,48.5044,171723.0
2017-03-10 11:25:00,69.9,70.0,69.9,69.93,210547.0,48.5044,48.5738,48.5044,48.5252,210547.0
2017-03-10 11:30:00,69.94,69.97,69.89,69.9,208021.0,48.5321,48.5529,48.4974,48.5044,208021.0
2017-03-10 11:35:00,69.9,69.9,69.8,69.84,109737.0,48.5044,48.5044,48.435,48.4627,109737.0
2017-03-10 11:40:00,69.84,69.86,69.8,69.83,65980.0,48.4627,48.4766,48.435,48.4558,65980.0
2017-03-10 11:45:00,69.82,69.95,69.79,69.92,95372.0,48.4488,48.5391,48.428,48.5182,95372.0
2017-03-10 11:50:00,69.93,70.02,69.9,70.01,97886.0,48.5252,48.5876,48.5044,48.5807,97886.0
2017-03-10 11:55:00,70.02,70.07,69.97,69.99,188273.0,48.5876,48.6223,48.5529,48.5668,188273.0
2017-03-10 12:00:00,69.99,70.01,69.92,69.93,75486.0,48.5668,48.5807,48.5182,48.5252,75486.0
2017-03-10 12:05:00,69.93,69.99,69.91,69.98,81328.0,48.5252,48.5668,48.5113,48.5599,81328.0
2017-03-10 12:10:00,69.98,70.01,69.97,70.0,86053.0,48.5599,48.5807,48.5529,48.5738,86053.0
2017-03-10 12:15:00,70.0,70.05,69.98,70.02,117574.0,48.5738,48.6084,48.5599,48.5876,117574.0
2017-03-10 12:20:00,70.02,70.08,70.01,70.08,31018.0,48.5876,48.6293,48.5807,48.6293,31018.0
2017-03-10 12:25:00,70.08,70.1,70.01,70.04,166168.0,48.6293,48.6431,48.5807,48.6015,166168.0
2017-03-10 12:30:00,70.03,70.04,69.97,69.99,161746.0,48.5946,48.6015,48.5529,48.5668,161746.0
2017-03-10 12:35:00,69.98,69.99,69.94,69.95,107947.0,48.5599,48.5668,48.5321,48.5391,107947.0
2017-03-10 12:40:00,69.96,69.97,69.88,69.89,210605.0,48.546,48.5529,48.4905,48.4974,210605.0
2017-03-10 12:45:00,69.9,69.97,69.89,69.92,222018.0,48.5044,48.5529,48.4974,48.5182,222018.0
2017-03-10 12:50:00,69.92,69.93,69.66,69.75,569500.0,48.5182,48.5252,48.3378,48.4003,569500.0
2017-03-10 12:55:00,69.75,69.77,69.66,69.71,142474.0,48.4003,48.4142,48.3378,48.3725,142474.0
2017-03-10 13:00:00,69.71,69.84,69.71,69.8,212926.0,48.3725,48.4627,48.3725,48.435,212926.0
2017-03-10 13:05:00,69.8,69.81,69.66,69.71,187405.0,48.435,48.4419,48.3378,48.3725,187405.0
2017-03-10 13:10:00,69.72,69.78,69.71,69.77,157002.0,48.3795,48.4211,48.3725,48.4142,157002.0
2017-03-10 13:15:00,69.77,69.83,69.75,69.76,73523.0,48.4142,48.4558,48.4003,48.4072,73523.0
2017-03-10 13:20:00,69.76,69.8,69.74,69.78,105201.0,48.4072,48.435,48.3933,48.4211,105201.0
2017-03-10 13:25:00,69.78,69.85,69.77,69.83,113742.0,48.4211,48.4697,48.4142,48.4558,113742.0
2017-03-10 13:30:00,69.84,69.86,69.74,69.74,189459.0,48.4627,48.4766,48.3933,48.3933,189459.0
2017-03-10 13:35:00,69.75,69.8,69.73,69.77,95212.0,48.4003,48.435,48.3864,48.4142,95212.0
2017-03-10 13:40:00,69.76,69.83,69.75,69.8,145143.0,48.4072,48.4558,48.4003,48.435,145143.0
2017-03-10 13:45:00,69.81,69.94,69.81,69.9,133949.0,48.4419,48.5321,48.4419,48.5044,133949.0
2017-03-10 13:50:00,69.9,70.03,69.89,70.03,237245.0,48.5044,48.5946,48.4974,48.5946,237245.0
2017-03-10 13:55:00,70.03,70.04,69.99,70.03,163403.0,48.5946,48.6015,48.5668,48.5946,163403.0
2017-03-10 14:00:00,70.03,70.06,69.91,69.95,208716.0,48.5946,48.6154,48.5113,48.5391,208716.0
2017-03-10 14:05:00,69.95,69.98,69.9,69.92,167126.0,48.5391,48.5599,48.5044,48.5182,167126.0
2017-03-10 14:10:00,69.92,70.03,69.92,70.02,61974.0,48.5182,48.5946,48.5182,48.5876,61974.0
2017-03-10 14:15:00,70.03,70.09,70.02,70.05,164784.0,48.5946,48.6362,48.5876,48.6084,164784.0
2017-03-10 14:20:00,70.05,70.06,69.95,70.0,246843.0,48.6084,48.6154,48.5391,48.5738,246843.0
2017-03-10 14:25:00,70.0,70.03,69.92,69.95,173797.0,48.5738,48.5946,48.5182,48.5391,173797.0
2017-03-10 14:30:00,69.95,69.96,69.87,69.93,107781.0,48.5391,48.546,48.4835,48.5252,107781.0
2017-03-10 14:35:00,69.93,70.03,69.93,70.0,150830.0,48.5252,48.5946,48.5252,48.5738,150830.0
2017-03-10 14:40:00,69.99,70.05,69.96,70.03,90411.0,48.5668,48.6084,48.546,48.5946,90411.0
2017-03-10 14:45:00,70.03,70.04,69.99,70.0,44743.0,48.5946,48.6015,48.5668,48.5738,44743.0
2017-03-10 14:50:00,70.01,70.02,69.95,69.95,149456.0,48.5807,48.5876,48.5391,48.5391,149456.0
2017-03-10 14:55:00,69.96,69.99,69.94,69.97,107240.0,48.546,48.5668,48.5321,48.5529,107240.0
2017-03-10 15:00:00,69.97,70.03,69.97,69.98,80218.0,48.5529,48.5946,48.5529,48.5599,80218.0
2017-03-10 15:05:00,69.98,70.0,69.96,70.0,65016.0,48.5599,48.5738,48.546,48.5738,65016.0
2017-03-10 15:10:00,69.99,70.02,69.97,69.99,118176.0,48.5668,48.5876,48.5529,48.5668,118176.0
2017-03-10 15:15:00,69.99,70.04,69.98,70.03,278014.0,48.5668,48.6015,48.5599,48.5946,278014.0
2017-03-10 15:20:00,70.04,70.05,69.99,70.02,326615.0,48.6015,48.6084,48.5668,48.5876,326615.0
2017-03-10 15:25:00,70.02,70.02,69.97,70.01,240818.0,48.5876,48.5876,48.5529,48.5807,240818.0
2017-03-10 15:30:00,70.02,70.02,69.97,69.98,295852.0,48.5876,48.5876,48.5529,48.5599,295852.0
2017-03-10 15:35:00,69.97,70.01,69.92,69.92,125950.0,48.5529,48.5807,48.5182,48.5182,125950.0
2017-03-10 15:40:00,69.92,69.94,69.88,69.89,300070.0,48.5182,48.5321,48.4905,48.4974,300070.0
2017-03-10 15:45:00,69.89,69.9,69.79,69.9,636513.0,48.4974,48.5044,48.428,48.5044,636513.0
2017-03-10 15:50:00,69.9,69.96,69.89,69.96,477063.0,48.5044,48.546,48.4974,48.546,477063.0
2017-03-10 15:55:00,69.95,70.0,69.9,69.99,933734.0,48.5391,48.5738,48.5044,48.5668,933734.0
2017-03-13 09:30:00,69.94,70.28,69.93,70.21,339135.0,48.5321,48.768,48.5252,48.7195,339135.0
2017-03-13 09:35:00,70.22,70.3,70.16,70.27,301055.0,48.7264,48.7819,48.6848,48.7611,301055.0
2017-03-13 09:40:00,70.27,70.35,70.23,70.26,227729.0,48.7611,48.8166,48.7334,48.7542,227729.0
2017-03-13 09:45:00,70.25,70.27,70.14,70.16,115730.0,48.7472,48.7611,48.6709,48.6848,115730.0
2017-03-13 09:50:00,70.16,70.17,70.05,70.1,187665.0,48.6848,48.6917,48.6084,48.6431,187665.0
2017-03-13 09:55:00,70.1,70.14,70.08,70.11,70467.0,48.6431,48.6709,48.6293,48.6501,70467.0
2017-03-13 10:00:00,70.11,70.22,70.05,70.22,131011.0,48.6501,48.7264,48.6084,48.7264,131011.0
2017-03-13 10:05:00,70.21,70.25,70.16,70.17,313823.0,48.7195,48.7472,48.6848,48.6917,313823.0
2017-03-13 10:10:00,70.17,70.32,70.16,70.3,382692.0,48.6917,48.7958,48.6848,48.7819,382692.0
2017-03-13 10:15:00,70.29,70.36,70.27,70.33,266767.0,48.775,48.8236,48.7611,48.8027,266767.0
2017-03-13 10:20:00,70.33,70.34,70.18,70.24,190963.0,48.8027,48.8097,48.6987,48.7403,190963.0
2017-03-13 10:25:00,70.24,70.29,70.18,70.28,85321.0,48.7403,48.775,48.6987,48.768,85321.0
2017-03-13 10:30:00,70.29,70.34,70.24,70.26,141133.0,48.775,48.8097,48.7403,48.7542,141133.0
2017-03-13 10:35:00,70.25,70.28,70.2,70.23,140273.0,48.7472,48.768,48.7125,48.7334,140273.0
2017-03-13 10:40:00,70.22,70.22,70.1,70.12,136211.0,48.7264,48.7264,48.6431,48.657,136211.0
2017-03-13 10:45:00,70.12,70.13,70.03,70.04,115141.0,48.657,48.664,48.5946,48.6015,115141.0
2017-03-13 10:50:00,70.03,70.09,70.01,70.05,89180.0,48.5946,48.6362,48.5807,48.6084,89180.0
2017-03-13 10:55:00,70.06,70.09,69.99,70.09,123724.0,48.6154,48.6362,48.5668,48.6362,123724.0
2017-03-13 11:00:00,70.08,70.1,70.04,70.06,161393.0,48.6293,48.6431,48.6015,48.6154,161393.0
2017-03-13 11:05:00,70.05,70.09,70.03,70.04,100433.0,48.6084,48.6362,48.5946,48.6015,100433.0
2017-03-13 11:10:00,70.03,70.04,69.92,69.93,205742.0,48.5946,48.6015,48.5182,48.5252,205742.0
2017-03-13 11:15:00,69.93,69.94,69.86,69.92,72183.0,48.5252,48.5321,48.4766,48.5182,72183.0
2017-03-13 11:20:00,69.92,69.92,69.84,69.91,141779.0,48.5182,48.5182,48.4627,48.5113,141779.0
2017-03-13 11:25:00,69.9,69.92,69.84,69.9,87108.0,48.5044,48.5182,48.4627,48.5044,87108.0
2017-03-13 11:30:00,69.89,69.92,69.85,69.9,149467.0,48.4974,48.5182,48.4697,48.5044,149467.0
2017-03-13 11:35:00,69.9,69.92,69.86,69.91,187982.0,48.5044,48.5182,48.4766,48.5113,187982.0
2017-03-13 11:40:00,69.91,69.92,69.85,69.91,79570.0,48.5113,48.5182,48.4697,48.5113,79570.0
2017-03-13 11:45:00,69.9,69.97,69.89,69.92,110352.0,48.5044,48.5529,48.4974,48.5182,110352.0
2017-03-13 11:50:00,69.92,69.99,69.91,69.98,94024.0,48.5182,48.5668,48.5113,48.5599,94024.0
2017-03-13 11:55:00,69.98,70.0,69.92,69.94,154683.0,48.5599,48.5738,48.5182,48.5321,154683.0
2017-03-13 12:00:00,69.93,69.99,69.92,69.96,179134.0,48.5252,48.5668,48.5182,48.546,179134.0
2017-03-13 12:05:00,69.97,70.0,69.94,69.95,59305.0,48.5529,48.5738,48.5321,48.5391,59305.0
2017-03-13 12:10:00,69.95,70.0,69.93,70.0,110634.0,48.5391,48.5738,48.5252,48.5738,110634.0
2017-03-13 12:15:00,69.99,69.99,69.91,69.95,154290.0,48.5668,48.5668,48.5113,48.5391,154290.0
2017-03-13 12:20:00,69.95,69.99,69.94,69.95,61318.0,48.5391,48.5668,48.5321,48.5391,61318.0
2017-03-13 12:25:00,69.97,70.0,69.93,69.95,99257.0,48.5529,48.5738,48.5252,48.5391,99257.0
2017-03-13 12:30:00,69.95,69.97,69.93,69.95,98234.0,48.5391,48.5529,48.5252,48.5391,98234.0
2017-03-13 12:35:00,69.96,70.0,69.94,70.0,90172.0,48.546,48.5738,48.5321,48.5738,90172.0
2017-03-13 12:40:00,70.0,70.13,69.98,70.11,87565.0,48.5738,48.664,48.5599,48.6501,87565.0
2017-03-13 12:45:00,70.11,70.14,70.06,70.09,100037.0,48.6501,48.6709,48.6154,48.6362,100037.0
2017-03-13 12:50:00,70.1,70.12,70.05,70.06,52689.0,48.6431,48.657,48.6084,48.6154,52689.0
2017-03-13 12:55:00,70.06,70.07,70.02,70.03,78568.0,48.6154,48.6223,48.5876,48.5946,78568.0
2017-03-13 13:00:00,70.04,70.08,70.01,70.06,58324.0,48.6015,48.6293,48.5807,48.6154,58324.0
2017-03-13 13:05:00,70.07,70.07,70.0,70.03,52867.0,48.6223,48.6223,48.5738,48.5946,52867.0
2017-03-13 13:10:00,70.04,70.05,69.97,70.01,58478.0,48.6015,48.6084,48.5529,48.5807,58478.0
2017-03-13 13:15:00,70.01,70.02,69.98,69.99,39624.0,48.5807,48.5876,48.5599,48.5668,39624.0
2017-03-13 13:20:00,69.99,70.01,69.96,70.0,78183.0,48.5668,48.5807,48.546,48.5738,78183.0
2017-03-13 13:25:00,70.0,70.02,69.97,69.97,81825.0,48.5738,48.5876,48.5529,48.5529,81825.0
2017-03-13 13:30:00,69.98,69.99,69.93,69.96,85923.0,48.5599,48.5668,48.5252,48.546,85923.0
2017-03-13 13:35:00,69.95,70.02,69.95,70.01,40594.0,48.5391,48.5876,48.5391,48.5807,40594.0
2017-03-13 13:40:00,70.01,70.05,70.0,70.01,54500.0,48.5807,48.6084,48.5738,48.5807,54500.0
2017-03-13 13:45:00,70.01,70.03,69.97,69.98,57792.0,48.5807,48.5946,48.5529,48.5599,57792.0
2017-03-13 13:50:00,69.97,69.99,69.94,69.94,53162.0,48.5529,48.5668,48.5321,48.5321,53162.0
2017-03-13 13:55:00,69.94,69.96,69.92,69.94,69920.0,48.5321,48.546,48.5182,48.5321,69920.0
2017-03-13 14:00:00,69.94,69.96,69.93,69.95,31381.0,48.5321,48.546,48.5252,48.5391,31381.0
2017-03-13 14:05:00,69.95,69.95,69.86,69.88,103927.0,48.5391,48.5391,48.4766,48.4905,103927.0
2017-03-13 14:10:00,69.88,69.88,69.82,69.83,59745.0,48.4905,48.4905,48.4488,48.4558,59745.0
2017-03-13 14:15:00,69.83,69.86,69.82,69.85,57308.0,48.4558,48.4766,48.4488,48.4697,57308.0
2017-03-13 14:20:00,69.85,69.88,69.79,69.84,101945.0,48.4697,48.4905,48.428,48.4627,101945.0
2017-03-13 14:25:00,69.84,69.91,69.82,69.87,132314.0,48.4627,48.5113,48.4488,48.4835,132314.0
2017-03-13 14:30:00,69.87,69.89,69.85,69.87,78063.0,48.4835,48.4974,48.4697,48.4835,78063.0
2017-03-13 14:35:00,69.88,69.91,69.85,69.86,125309.0,48.4905,48.5113,48.4697,48.4766,125309.0
2017-03-13 14:40:00,69.86,69.87,69.82,69.83,97450.0,48.4766,48.4835,48.4488,48.4558,97450.0
2017-03-13 14:45:00,69.84,69.84,69.78,69.81,97366.0,48.4627,48.4627,48.4211,48.4419,97366.0
2017-03-13 14:50:00,69.8,69.83,69.78,69.82,98545.0,48.435,48.4558,48.4211,48.4488,98545.0
2017-03-13 14:55:00,69.83,69.86,69.81,69.82,109650.0,48.4558,48.4766,48.4419,48.4488,109650.0
2017-03-13 15:00:00,69.83,69.84,69.8,69.83,69584.0,48.4558,48.4627,48.435,48.4558,69584.0
2017-03-13 15:05:00,69.83,69.87,69.81,69.87,120555.0,48.4558,48.4835,48.4419,48.4835,120555.0
2017-03-13 15:10:00,69.87,69.9,69.86,69.9,131513.0,48.4835,48.5044,48.4766,48.5044,131513.0
2017-03-13 15:15:00,69.9,69.9,69.84,69.86,111884.0,48.5044,48.5044,48.4627,48.4766,111884.0
2017-03-13 15:20:00,69.85,69.87,69.82,69.85,232296.0,48.4697,48.4835,48.4488,48.4697,232296.0
2017-03-13 15:25:00,69.85,69.86,69.82,69.85,178572.0,48.4697,48.4766,48.4488,48.4697,178572.0
2017-03-13 15:30:00,69.85,69.89,69.84,69.89,173997.0,48.4697,48.4974,48.4627,48.4974,173997.0
2017-03-13 15:35:00,69.89,69.91,69.85,69.86,195121.0,48.4974,48.5113,48.4697,48.4766,195121.0
2017-03-13 15:40:00,69.86,69.94,69.84,69.94,161942.0,48.4766,48.5321,48.4627,48.5321,161942.0
2017-03-13 15:45:00,69.94,70.05,69.93,70.03,280330.0,48.5321,48.6084,48.5252,48.5946,280330.0
2017-03-13 15:50:00,70.02,70.07,70.0,70.02,378216.0,48.5876,48.6223,48.5738,48.5876,378216.0
2017-03-13 15:55:00,70.03,70.11,70.02,70.07,782407.0,48.5946,48.6501,48.5876,48.6223,782407.0
2017-03-14 09:30:00,69.48,69.49,69.03,69.15,588150.0,48.2129,48.2199,47.9007,47.9839,588150.0
2017-03-14 09:35:00,69.15,69.26,69.1,69.2,635748.0,47.9839,48.0603,47.9492,48.0186,635748.0
2017-03-14 09:40:00,69.2,69.26,69.06,69.06,328090.0,48.0186,48.0603,47.9215,47.9215,328090.0
2017-03-14 09:45:00,69.07,69.1,68.95,69.02,312894.0,47.9284,47.9492,47.8451,47.8937,312894.0
2017-03-14 09:50:00,69.02,69.02,68.77,68.87,668374.0,47.8937,47.8937,47.7202,47.7896,668374.0
2017-03-14 09:55:00,68.87,68.89,68.71,68.73,602044.0,47.7896,47.8035,47.6786,47.6925,602044.0
2017-03-14 10:00:00,68.73,68.86,68.63,68.76,528030.0,47.6925,47.7827,47.6231,47.7133,528030.0
2017-03-14 10:05:00,68.77,68.86,68.71,68.76,331377.0,47.7202,47.7827,47.6786,47.7133,331377.0
2017-03-14 10:10:00,68.76,68.9,68.75,68.89,396036.0,47.7133,47.8104,47.7064,47.8035,396036.0
2017-03-14 10:15:00,68.89,68.89,68.63,68.63,331376.0,47.8035,47.8035,47.6231,47.6231,331376.0
2017-03-14 10:20:00,68.64,68.8,68.62,68.77,193436.0,47.63,47.7411,47.6162,47.7202,193436.0
2017-03-14 10:25:00,68.76,68.82,68.73,68.8,287609.0,47.7133,47.7549,47.6925,47.7411,287609.0
2017-03-14 10:30:00,68.8,68.84,68.78,68.82,243416.0,47.7411,47.7688,47.7272,47.7549,243416.0
2017-03-14 10:35:00,68.81,68.83,68.75,68.77,223074.0,47.748,47.7619,47.7064,47.7202,223074.0
2017-03-14 10:40:00,68.77,68.87,68.74,68.76,453907.0,47.7202,47.7896,47.6994,47.7133,453907.0
2017-03-14 10:45:00,68.76,68.81,68.72,68.77,856610.0,47.7133,47.748,47.6855,47.7202,856610.0
2017-03-14 10:50:00,68.77,68.85,68.75,68.77,511001.0,47.7202,47.7758,47.7064,47.7202,511001.0
2017-03-14 10:55:00,68.77,68.92,68.76,68.9,288705.0,47.7202,47.8243,47.7133,47.8104,288705.0
2017-03-14 11:00:00,68.9,68.99,68.89,68.92,310885.0,47.8104,47.8729,47.8035,47.8243,310885.0
2017-03-14 11:05:00,68.92,68.93,68.81,68.89,305222.0,47.8243,47.8313,47.748,47.8035,305222.0
2017-03-14 11:10:00,68.88,68.91,68.7,68.76,465798.0,47.7966,47.8174,47.6717,47.7133,465798.0
2017-03-14 11:15:00,68.75,69.33,68.72,69.27,1909399.0,47.7064,48.1088,47.6855,48.0672,1909399.0
2017-03-14 11:20:00,69.28,69.39,69.19,69.23,891162.0,48.0741,48.1505,48.0117,48.0394,891162.0
2017-03-14 11:25:00,69.23,69.4,69.22,69.28,625629.0,48.0394,48.1574,48.0325,48.0741,625629.0
2017-03-14 11:30:00,69.28,69.29,69.02,69.1,330040.0,48.0741,48.0811,47.8937,47.9492,330040.0
2017-03-14 11:35:00,69.11,69.16,69.03,69.15,221629.0,47.9562,47.9909,47.9007,47.9839,221629.0
2017-03-14 11:40:00,69.15,69.26,69.14,69.14,173101.0,47.9839,48.0603,47.977,47.977,173101.0
2017-03-14 11:45:00,69.14,69.18,69.1,69.17,160912.0,47.977,48.0047,47.9492,47.9978,160912.0
2017-03-14 11:50:00,69.17,69.24,69.14,69.14,353979.0,47.9978,48.0464,47.977,47.977,353979.0
2017-03-14 11:55:00,69.13,69.17,69.1,69.12,138560.0,47.97,47.9978,47.9492,47.9631,138560.0
2017-03-14 12:00:00,69.13,69.15,69.06,69.08,255256.0,47.97,47.9839,47.9215,47.9354,255256.0
2017-03-14 12:05:00,69.08,69.09,68.92,68.94,181811.0,47.9354,47.9423,47.8243,47.8382,181811.0
2017-03-14 12:10:00,68.94,68.97,68.88,68.94,217714.0,47.8382,47.859,47.7966,47.8382,217714.0
2017-03-14 12:15:00,68.94,69.04,68.93,68.99,262481.0,47.8382,47.9076,47.8313,47.8729,262481.0
2017-03-14 12:20:00,69.01,69.09,69.01,69.05,93926.0,47.8868,47.9423,47.8868,47.9145,93926.0
2017-03-14 12:25:00,69.05,69.13,69.02,69.05,104088.0,47.9145,47.97,47.8937,47.9145,104088.0
2017-03-14 12:30:00,69.05,69.15,69.05,69.08,86537.0,47.9145,47.9839,47.9145,47.9354,86537.0
2017-03-14 12:35:00,69.07,69.07,68.96,68.96,172397.0,47.9284,47.9284,47.8521,47.8521,172397.0
2017-03-14 12:40:00,68.95,69.05,68.95,69.01,128670.0,47.8451,47.9145,47.8451,47.8868,128670.0
2017-03-14 12:45:00,69.01,69.03,68.93,68.96,188415.0,47.8868,47.9007,47.8313,47.8521,188415.0
2017-03-14 12:50:00,68.96,69.01,68.93,68.98,110295.0,47.8521,47.8868,47.8313,47.866,110295.0
2017-03-14 12:55:00,68.97,69.0,68.91,68.93,100087.0,47.859,47.8798,47.8174,47.8313,100087.0
2017-03-14 13:00:00,68.93,69.01,68.91,69.01,244192.0,47.8313,47.8868,47.8174,47.8868,244192.0
2017-03-14 13:05:00,69.01,69.03,68.94,68.94,182720.0,47.8868,47.9007,47.8382,47.8382,182720.0
2017-03-14 13:10:00,68.94,69.15,68.92,69.11,348075.0,47.8382,47.9839,47.8243,47.9562,348075.0
2017-03-14 13:15:00,69.12,69.17,69.05,69.08,189293.0,47.9631,47.9978,47.9145,47.9354,189293.0
2017-03-14 13:20:00,69.09,69.13,69.08,69.09,66209.0,47.9423,47.97,47.9354,47.9423,66209.0
2017-03-14 13:25:00,69.09,69.17,69.07,69.16,275937.0,47.9423,47.9978,47.9284,47.9909,275937.0
2017-03-14 13:30:00,69.16,69.22,69.1,69.12,150308.0,47.9909,48.0325,47.9492,47.9631,150308.0
2017-03-14 13:35:00,69.12,69.12,68.99,69.01,88717.0,47.9631,47.9631,47.8729,47.8868,88717.0
2017-03-14 13:40:00,69.0,69.01,68.96,69.0,90561.0,47.8798,47.8868,47.8521,47.8798,90561.0
2017-03-14 13:45:00,68.99,69.1,68.98,69.09,95070.0,47.8729,47.9492,47.866,47.9423,95070.0
2017-03-14 13:50:00,69.08,69.13,69.03,69.06,102591.0,47.9354,47.97,47.9007,47.9215,102591.0
2017-03-14 13:55:00,69.06,69.11,69.0,69.01,83220.0,47.9215,47.9562,47.8798,47.8868,83220.0
2017-03-14 14:00:00,69.02,69.03,68.96,69.01,84575.0,47.8937,47.9007,47.8521,47.8868,84575.0
2017-03-14 14:05:00,69.01,69.08,69.0,69.07,187073.0,47.8868,47.9354,47.8798,47.9284,187073.0
2017-03-14 14:10:00,69.07,69.07,69.0,69.05,219407.0,47.9284,47.9284,47.8798,47.9145,219407.0
2017-03-14 14:15:00,69.05,69.12,69.03,69.09,277743.0,47.9145,47.9631,47.9007,47.9423,277743.0
2017-03-14 14:20:00,69.08,69.16,69.08,69.15,88757.0,47.9354,47.9909,47.9354,47.9839,88757.0
2017-03-14 14:25:00,69.14,69.21,69.14,69.16,93179.0,47.977,48.0256,47.977,47.9909,93179.0
2017-03-14 14:30:00,69.16,69.2,69.13,69.19,81563.0,47.9909,48.0186,47.97,48.0117,81563.0
2017-03-14 14:35:00,69.19,69.24,69.16,69.17,142014.0,48.0117,48.0464,47.9909,47.9978,142014.0
2017-03-14 14:40:00,69.17,69.2,69.14,69.17,175389.0,47.9978,48.0186,47.977,47.9978,175389.0
2017-03-14 14:45:00,69.17,69.2,69.09,69.12,98445.0,47.9978,48.0186,47.9423,47.9631,98445.0
2017-03-14 14:50:00,69.12,69.14,69.08,69.09,72256.0,47.9631,47.977,47.9354,47.9423,72256.0
2017-03-14 14:55:00,69.1,69.13,69.05,69.13,79686.0,47.9492,47.97,47.9145,47.97,79686.0
2017-03-14 15:00:00,69.12,69.16,69.09,69.12,320384.0,47.9631,47.9909,47.9423,47.9631,320384.0
2017-03-14 15:05:00,69.12,69.15,69.1,69.11,113657.0,47.9631,47.9839,47.9492,47.9562,113657.0
2017-03-14 15:10:00,69.1,69.13,69.06,69.11,107933.0,47.9492,47.97,47.9215,47.9562,107933.0
2017-03-14 15:15:00,69.11,69.14,69.08,69.14,153182.0,47.9562,47.977,47.9354,47.977,153182.0
2017-03-14 15:20:00,69.14,69.17,69.11,69.17,221017.0,47.977,47.9978,47.9562,47.9978,221017.0
2017-03-14 15:25:00,69.17,69.28,69.16,69.28,312767.0,47.9978,48.0741,47.9909,48.0741,312767.0
2017-03-14 15:30:00,69.27,69.28,69.24,69.28,320756.0,48.0672,48.0741,48.0464,48.0741,320756.0
2017-03-14 15:35:00,69.28,69.36,69.27,69.32,196178.0,48.0741,48.1296,48.0672,48.1019,196178.0
2017-03-14 15:40:00,69.31,69.38,69.27,69.38,326362.0,48.095,48.1435,48.0672,48.1435,326362.0
2017-03-14 15:45:00,69.38,69.38,69.33,69.36,388849.0,48.1435,48.1435,48.1088,48.1296,388849.0
2017-03-14 15:50:00,69.36,69.36,69.28,69.3,551314.0,48.1296,48.1296,48.0741,48.088,551314.0
2017-03-14 15:55:00,69.3,69.32,69.22,69.23,1102834.0,48.088,48.1019,48.0325,48.0394,1102834.0
2017-03-15 09:30:00,69.82,69.94,69.57,69.61,649883.0,48.4488,48.5321,48.2754,48.3031,649883.0
2017-03-15 09:35:00,69.61,69.62,69.48,69.56,262757.0,48.3031,48.3101,48.2129,48.2684,262757.0
2017-03-15 09:40:00,69.56,69.61,69.49,69.53,363227.0,48.2684,48.3031,48.2199,48.2476,363227.0
2017-03-15 09:45:00,69.53,69.64,69.48,69.61,347083.0,48.2476,48.3239,48.2129,48.3031,347083.0
2017-03-15 09:50:00,69.61,69.71,69.61,69.69,149534.0,48.3031,48.3725,48.3031,48.3586,149534.0
2017-03-15 09:55:00,69.69,69.69,69.53,69.53,362467.0,48.3586,48.3586,48.2476,48.2476,362467.0
2017-03-15 10:00:00,69.54,69.63,69.52,69.61,232168.0,48.2546,48.317,48.2407,48.3031,232168.0
2017-03-15 10:05:00,69.61,69.75,69.56,69.74,231021.0,48.3031,48.4003,48.2684,48.3933,231021.0
2017-03-15 10:10:00,69.74,69.74,69.63,69.7,238730.0,48.3933,48.3933,48.317,48.3656,238730.0
2017-03-15 10:15:00,69.7,69.74,69.66,69.7,117233.0,48.3656,48.3933,48.3378,48.3656,117233.0
2017-03-15 10:20:00,69.71,69.8,69.7,69.79,220928.0,48.3725,48.435,48.3656,48.428,220928.0
2017-03-15 10:25:00,69.8,69.88,69.76,69.88,501910.0,48.435,48.4905,48.4072,48.4905,501910.0
2017-03-15 10:30:00,69.89,70.01,69.84,69.94,1158820.0,48.4974,48.5807,48.4627,48.5321,1158820.0
2017-03-15 10:35:00,69.93,70.12,69.91,70.06,230671.0,48.5252,48.657,48.5113,48.6154,230671.0
2017-03-15 10:40:00,70.06,70.16,70.01,70.14,141506.0,48.6154,48.6848,48.5807,48.6709,141506.0
2017-03-15 10:45:00,70.15,70.15,69.91,69.92,390089.0,48.6778,48.6778,48.5113,48.5182,390089.0
2017-03-15 10:50:00,69.92,70.01,69.88,69.94,631379.0,48.5182,48.5807,48.4905,48.5321,631379.0
2017-03-15 10:55:00,69.93,70.09,69.91,70.0,382298.0,48.5252,48.6362,48.5113,48.5738,382298.0
2017-03-15 11:00:00,69.99,70.1,69.99,70.06,197434.0,48.5668,48.6431,48.5668,48.6154,197434.0
2017-03-15 11:05:00,70.06,70.2,70.04,70.09,329410.0,48.6154,48.7125,48.6015,48.6362,329410.0
2017-03-15 11:10:00,70.09,70.12,69.99,70.0,112076.0,48.6362,48.657,48.5668,48.5738,112076.0
2017-03-15 11:15:00,70.01,70.06,69.97,70.01,228312.0,48.5807,48.6154,48.5529,48.5807,228312.0
2017-03-15 11:20:00,70.02,70.03,69.94,70.0,92654.0,48.5876,48.5946,48.5321,48.5738,92654.0
2017-03-15 11:25:00,70.01,70.03,69.92,69.96,148466.0,48.5807,48.5946,48.5182,48.546,148466.0
2017-03-15 11:30:00,69.95,70.08,69.95,70.05,128075.0,48.5391,48.6293,48.5391,48.6084,128075.0
2017-03-15 11:35:00,70.05,70.06,70.0,70.01,100776.0,48.6084,48.6154,48.5738,48.5807,100776.0
2017-03-15 11:40:00,70.02,70.05,70.0,70.02,130271.0,48.5876,48.6084,48.5738,48.5876,130271.0
2017-03-15 11:45:00,70.02,70.03,69.9,69.91,158072.0,48.5876,48.5946,48.5044,48.5113,158072.0
2017-03-15 11:50:00,69.9,70.01,69.89,69.99,458401.0,48.5044,48.5807,48.4974,48.5668,458401.0
2017-03-15 11:55:00,69.98,70.05,69.95,70.03,186576.0,48.5599,48.6084,48.5391,48.5946,186576.0
2017-03-15 12:00:00,70.03,70.14,70.01,70.1,96127.0,48.5946,48.6709,48.5807,48.6431,96127.0
2017-03-15 12:05:00,70.1,70.15,70.09,70.13,51428.0,48.6431,48.6778,48.6362,48.664,51428.0
2017-03-15 12:10:00,70.12,70.15,70.11,70.13,96407.0,48.657,48.6778,48.6501,48.664,96407.0
2017-03-15 12:15:00,70.13,70.15,70.1,70.11,42929.0,48.664,48.6778,48.6431,48.6501,42929.0
2017-03-15 12:20:00,70.12,70.18,70.1,70.17,92080.0,48.657,48.6987,48.6431,48.6917,92080.0
2017-03-15 12:25:00,70.17,70.17,70.08,70.1,76108.0,48.6917,48.6917,48.6293,48.6431,76108.0
2017-03-15 12:30:00,70.11,70.18,70.1,70.17,114297.0,48.6501,48.6987,48.6431,48.6917,114297.0
2017-03-15 12:35:00,70.18,70.26,70.15,70.24,90011.0,48.6987,48.7542,48.6778,48.7403,90011.0
2017-03-15 12:40:00,70.23,70.25,70.18,70.2,114785.0,48.7334,48.7472,48.6987,48.7125,114785.0
2017-03-15 12:45:00,70.2,70.22,70.11,70.14,76749.0,48.7125,48.7264,48.6501,48.6709,76749.0
2017-03-15 12:50:00,70.13,70.16,70.07,70.09,87786.0,48.664,48.6848,48.6223,48.6362,87786.0
2017-03-15 12:55:00,70.09,70.09,70.03,70.03,93722.0,48.6362,48.6362,48.5946,48.5946,93722.0
2017-03-15 13:00:00,70.03,70.07,69.99,70.02,438249.0,48.5946,48.6223,48.5668,48.5876,438249.0
2017-03-15 13:05:00,70.03,70.03,69.98,70.0,196098.0,48.5946,48.5946,48.5599,48.5738,196098.0
2017-03-15 13:10:00,70.0,70.09,70.0,70.06,123644.0,48.5738,48.6362,48.5738,48.6154,123644.0
2017-03-15 13:15:00,70.06,70.12,70.04,70.06,145966.0,48.6154,48.657,48.6015,48.6154,145966.0
2017-03-15 13:20:00,70.05,70.07,69.99,69.99,286439.0,48.6084,48.6223,48.5668,48.5668,286439.0
2017-03-15 13:25:00,69.99,70.06,69.97,70.03,91390.0,48.5668,48.6154,48.5529,48.5946,91390.0
2017-03-15 13:30:00,70.03,70.1,70.01,70.07,64332.0,48.5946,48.6431,48.5807,48.6223,64332.0
2017-03-15 13:35:00,70.07,70.11,70.04,70.09,252285.0,48.6223,48.6501,48.6015,48.6362,252285.0
2017-03-15 13:40:00,70.09,70.12,70.04,70.06,139944.0,48.6362,48.657,48.6015,48.6154,139944.0
2017-03-15 13:45:00,70.06,70.08,70.0,70.03,65466.0,48.6154,48.6293,48.5738,48.5946,65466.0
2017-03-15 13:50:00,70.04,70.09,70.02,70.08,124375.0,48.6015,48.6362,48.5876,48.6293,124375.0
2017-03-15 13:55:00,70.08,70.14,70.03,70.05,149953.0,48.6293,48.6709,48.5946,48.6084,149953.0
2017-03-15 14:00:00,70.06,70.45,70.06,70.44,430415.0,48.6154,48.886,48.6154,48.8791,430415.0
2017-03-15 14:05:00,70.43,70.5,70.39,70.4,399314.0,48.8721,48.9207,48.8444,48.8513,399314.0
2017-03-15 14:10:00,70.4,70.43,70.33,70.35,152846.0,48.8513,48.8721,48.8027,48.8166,152846.0
2017-03-15 14:15:00,70.35,70.38,70.29,70.33,276642.0,48.8166,48.8374,48.775,48.8027,276642.0
2017-03-15 14:20:00,70.33,70.5,70.32,70.47,300301.0,48.8027,48.9207,48.7958,48.8999,300301.0
2017-03-15 14:25:00,70.47,70.55,70.36,70.36,223326.0,48.8999,48.9554,48.8236,48.8236,223326.0
2017-03-15 14:30:00,70.36,70.39,70.27,70.37,151280.0,48.8236,48.8444,48.7611,48.8305,151280.0
2017-03-15 14:35:00,70.37,70.38,70.29,70.38,208315.0,48.8305,48.8374,48.775,48.8374,208315.0
2017-03-15 14:40:00,70.38,70.47,70.33,70.47,165882.0,48.8374,48.8999,48.8027,48.8999,165882.0
2017-03-15 14:45:00,70.47,70.63,70.46,70.52,219079.0,48.8999,49.0109,48.893,48.9346,219079.0
2017-03-15 14:50:00,70.53,70.66,70.49,70.65,149582.0,48.9415,49.0317,48.9138,49.0248,149582.0
2017-03-15 14:55:00,70.66,70.66,70.54,70.6,265807.0,49.0317,49.0317,48.9485,48.9901,265807.0
2017-03-15 15:00:00,70.61,70.67,70.58,70.62,247334.0,48.997,49.0387,48.9762,49.004,247334.0
2017-03-15 15:05:00,70.61,70.7,70.61,70.63,295440.0,48.997,49.0595,48.997,49.0109,295440.0
2017-03-15 15:10:00,70.63,70.75,70.61,70.74,251993.0,49.0109,49.0942,48.997,49.0872,251993.0
2017-03-15 15:15:00,70.74,70.79,70.7,70.72,171615.0,49.0872,49.1219,49.0595,49.0734,171615.0
2017-03-15 15:20:00,70.73,70.74,70.61,70.68,309830.0,49.0803,49.0872,48.997,49.0456,309830.0
2017-03-15 15:25:00,70.68,70.75,70.65,70.75,206460.0,49.0456,49.0942,49.0248,49.0942,206460.0
2017-03-15 15:30:00,70.75,70.83,70.71,70.81,381760.0,49.0942,49.1497,49.0664,49.1358,381760.0
2017-03-15 15:35:00,70.81,70.91,70.8,70.9,680961.0,49.1358,49.2052,49.1289,49.1983,680961.0
2017-03-15 15:40:00,70.9,70.93,70.82,70.84,412625.0,49.1983,49.2191,49.1428,49.1566,412625.0
2017-03-15 15:45:00,70.83,70.84,70.66,70.71,517403.0,49.1497,49.1566,49.0317,49.0664,517403.0
2017-03-15 15:50:00,70.72,70.82,70.69,70.82,617272.0,49.0734,49.1428,49.0525,49.1428,617272.0
2017-03-15 15:55:00,70.82,70.83,70.73,70.76,1693093.0,49.1428,49.1497,49.0803,49.1011,1693093.0
2017-03-16 09:30:00,70.92,70.92,70.49,70.63,670959.0,49.2121,49.2121,48.9138,49.0109,670959.0
2017-03-16 09:35:00,70.64,70.64,70.39,70.59,718841.0,49.0179,49.0179,48.8444,48.9832,718841.0
2017-03-16 09:40:00,70.59,70.62,70.42,70.43,315022.0,48.9832,49.004,48.8652,48.8721,315022.0
2017-03-16 09:45:00,70.42,70.48,70.37,70.41,363489.0,48.8652,48.9068,48.8305,48.8583,363489.0
2017-03-16 09:50:00,70.41,70.46,70.37,70.4,239214.0,48.8583,48.893,48.8305,48.8513,239214.0
2017-03-16 09:55:00,70.4,70.4,70.29,70.36,216644.0,48.8513,48.8513,48.775,48.8236,216644.0
2017-03-16 10:00:00,70.37,70.5,70.37,70.43,242892.0,48.8305,48.9207,48.8305,48.8721,242892.0
2017-03-16 10:05:00,70.43,70.47,70.33,70.35,180364.0,48.8721,48.8999,48.8027,48.8166,180364.0
2017-03-16 10:10:00,70.35,70.36,70.15,70.19,387376.0,48.8166,48.8236,48.6778,48.7056,387376.0
2017-03-16 10:15:00,70.19,70.23,70.07,70.15,359935.0,48.7056,48.7334,48.6223,48.6778,359935.0
2017-03-16 10:20:00,70.15,70.18,70.09,70.14,276412.0,48.6778,48.6987,48.6362,48.6709,276412.0
2017-03-16 10:25:00,70.14,70.28,70.12,70.28,142697.0,48.6709,48.768,48.657,48.768,142697.0
2017-03-16 10:30:00,70.28,70.3,70.2,70.29,114010.0,48.768,48.7819,48.7125,48.775,114010.0
2017-03-16 10:35:00,70.3,70.37,70.28,70.31,140109.0,48.7819,48.8305,48.768,48.7889,140109.0
2017-03-16 10:40:00,70.31,70.45,70.3,70.44,154305.0,48.7889,48.886,48.7819,48.8791,154305.0
2017-03-16 10:45:00,70.43,70.49,70.41,70.44,104300.0,48.8721,48.9138,48.8583,48.8791,104300.0
2017-03-16 10:50:00,70.44,70.44,70.3,70.35,116470.0,48.8791,48.8791,48.7819,48.8166,116470.0
2017-03-16 10:55:00,70.35,70.35,70.22,70.22,136656.0,48.8166,48.8166,48.7264,48.7264,136656.0
2017-03-16 11:00:00,70.22,70.26,70.12,70.15,171796.0,48.7264,48.7542,48.657,48.6778,171796.0
2017-03-16 11:05:00,70.15,70.31,70.12,70.3,139850.0,48.6778,48.7889,48.657,48.7819,139850.0
2017-03-16 11:10:00,70.31,70.31,70.25,70.27,123711.0,48.7889,48.7889,48.7472,48.7611,123711.0
2017-03-16 11:15:00,70.26,70.28,70.16,70.17,70901.0,48.7542,48.768,48.6848,48.6917,70901.0
2017-03-16 11:20:00,70.15,70.21,70.08,70.11,236976.0,48.6778,48.7195,48.6293,48.6501,236976.0
2017-03-16 11:25:00,70.1,70.19,70.08,70.12,58447.0,48.6431,48.7056,48.6293,48.657,58447.0
2017-03-16 11:30:00,70.12,70.22,70.12,70.18,69736.0,48.657,48.7264,48.657,48.6987,69736.0
2017-03-16 11:35:00,70.17,70.24,70.16,70.18,448616.0,48.6917,48.7403,48.6848,48.6987,448616.0
2017-03-16 11:40:00,70.18,70.32,70.17,70.3,476990.0,48.6987,48.7958,48.6917,48.7819,476990.0
2017-03-16 11:45:00,70.3,70.4,70.3,70.37,584835.0,48.7819,48.8513,48.7819,48.8305,584835.0
2017-03-16 11:50:00,70.38,70.43,70.37,70.39,529953.0,48.8374,48.8721,48.8305,48.8444,529953.0
2017-03-16 11:55:00,70.39,70.46,70.37,70.44,460202.0,48.8444,48.893,48.8305,48.8791,460202.0
2017-03-16 12:00:00,70.44,70.46,70.33,70.34,333314.0,48.8791,48.893,48.8027,48.8097,333314.0
2017-03-16 12:05:00,70.34,70.36,70.25,70.3,140216.0,48.8097,48.8236,48.7472,48.7819,140216.0
2017-03-16 12:10:00,70.3,70.31,70.27,70.28,70591.0,48.7819,48.7889,48.7611,48.768,70591.0
2017-03-16 12:15:00,70.29,70.37,70.28,70.37,150491.0,48.775,48.8305,48.768,48.8305,150491.0
2017-03-16 12:20:00,70.36,70.39,70.33,70.38,161325.0,48.8236,48.8444,48.8027,48.8374,161325.0
2017-03-16 12:25:00,70.38,70.46,70.37,70.39,161726.0,48.8374,48.893,48.8305,48.8444,161726.0
2017-03-16 12:30:00,70.39,70.4,70.34,70.39,117036.0,48.8444,48.8513,48.8097,48.8444,117036.0
2017-03-16 12:35:00,70.38,70.41,70.36,70.37,95152.0,48.8374,48.8583,48.8236,48.8305,95152.0
2017-03-16 12:40:00,70.37,70.43,70.36,70.43,60857.0,48.8305,48.8721,48.8236,48.8721,60857.0
2017-03-16 12:45:00,70.43,70.47,70.41,70.43,95175.0,48.8721,48.8999,48.8583,48.8721,95175.0
2017-03-16 12:50:00,70.42,70.46,70.41,70.44,51442.0,48.8652,48.893,48.8583,48.8791,51442.0
2017-03-16 12:55:00,70.44,70.47,70.43,70.47,64737.0,48.8791,48.8999,48.8721,48.8999,64737.0
2017-03-16 13:00:00,70.46,70.46,70.42,70.44,56932.0,48.893,48.893,48.8652,48.8791,56932.0
2017-03-16 13:05:00,70.45,70.45,70.39,70.39,34874.0,48.886,48.886,48.8444,48.8444,34874.0
2017-03-16 13:10:00,70.4,70.42,70.35,70.39,60204.0,48.8513,48.8652,48.8166,48.8444,60204.0
2017-03-16 13:15:00,70.38,70.41,70.35,70.38,83201.0,48.8374,48.8583,48.8166,48.8374,83201.0
2017-03-16 13:20:00,70.39,70.4,70.36,70.37,44071.0,48.8444,48.8513,48.8236,48.8305,44071.0
2017-03-16 13:25:00,70.37,70.37,70.32,70.33,25033.0,48.8305,48.8305,48.7958,48.8027,25033.0
2017-03-16 13:30:00,70.33,70.4,70.31,70.39,95556.0,48.8027,48.8513,48.7889,48.8444,95556.0
2017-03-16 13:35:00,70.38,70.39,70.32,70.34,81525.0,48.8374,48.8444,48.7958,48.8097,81525.0
2017-03-16 13:40:00,70.34,70.52,70.32,70.51,443082.0,48.8097,48.9346,48.7958,48.9276,443082.0
2017-03-16 13:45:00,70.52,70.56,70.49,70.55,120939.0,48.9346,48.9623,48.9138,48.9554,120939.0
2017-03-16 13:50:00,70.55,70.63,70.55,70.63,173529.0,48.9554,49.0109,48.9554,49.0109,173529.0
2017-03-16 13:55:00,70.62,70.62,70.53,70.54,160446.0,49.004,49.004,48.9415,48.9485,160446.0
2017-03-16 14:00:00,70.54,70.57,70.52,70.53,89541.0,48.9485,48.9693,48.9346,48.9415,89541.0
2017-03-16 14:05:00,70.53,70.57,70.52,70.57,73810.0,48.9415,48.9693,48.9346,48.9693,73810.0
2017-03-16 14:10:00,70.57,70.62,70.55,70.59,69504.0,48.9693,49.004,48.9554,48.9832,69504.0
2017-03-16 14:15:00,70.59,70.59,70.5,70.5,93189.0,48.9832,48.9832,48.9207,48.9207,93189.0
2017-03-16 14:20:00,70.5,70.54,70.45,70.54,74726.0,48.9207,48.9485,48.886,48.9485,74726.0
2017-03-16 14:25:00,70.54,70.54,70.48,70.51,82408.0,48.9485,48.9485,48.9068,48.9276,82408.0
2017-03-16 14:30:00,70.51,70.53,70.5,70.53,30273.0,48.9276,48.9415,48.9207,48.9415,30273.0
2017-03-16 14:35:00,70.52,70.55,70.51,70.51,54788.0,48.9346,48.9554,48.9276,48.9276,54788.0
2017-03-16 14:40:00,70.51,70.51,70.41,70.41,76382.0,48.9276,48.9276,48.8583,48.8583,76382.0
2017-03-16 14:45:00,70.41,70.42,70.36,70.39,58394.0,48.8583,48.8652,48.8236,48.8444,58394.0
2017-03-16 14:50:00,70.39,70.4,70.36,70.38,44678.0,48.8444,48.8513,48.8236,48.8374,44678.0
2017-03-16 14:55:00,70.38,70.43,70.35,70.37,89939.0,48.8374,48.8721,48.8166,48.8305,89939.0
2017-03-16 15:00:00,70.37,70.4,70.32,70.37,94886.0,48.8305,48.8513,48.7958,48.8305,94886.0
2017-03-16 15:05:00,70.37,70.38,70.32,70.33,77713.0,48.8305,48.8374,48.7958,48.8027,77713.0
2017-03-16 15:10:00,70.32,70.35,70.3,70.31,72830.0,48.7958,48.8166,48.7819,48.7889,72830.0
2017-03-16 15:15:00,70.31,70.34,70.29,70.31,112278.0,48.7889,48.8097,48.775,48.7889,112278.0
2017-03-16 15:20:00,70.31,70.33,70.29,70.29,203025.0,48.7889,48.8027,48.775,48.775,203025.0
2017-03-16 15:25:00,70.29,70.3,70.23,70.26,194246.0,48.775,48.7819,48.7334,48.7542,194246.0
2017-03-16 15:30:00,70.26,70.29,70.23,70.29,152185.0,48.7542,48.775,48.7334,48.775,152185.0
2017-03-16 15:35:00,70.29,70.33,70.28,70.31,212539.0,48.775,48.8027,48.768,48.7889,212539.0
2017-03-16 15:40:00,70.31,70.32,70.25,70.28,294589.0,48.7889,48.7958,48.7472,48.768,294589.0
2017-03-16 15:45:00,70.27,70.29,70.25,70.26,326808.0,48.7611,48.775,48.7472,48.7542,326808.0
2017-03-16 15:50:00,70.25,70.27,70.2,70.24,351856.0,48.7472,48.7611,48.7125,48.7403,351856.0
2017-03-16 15:55:00,70.23,70.31,70.21,70.29,712319.0,48.7334,48.7889,48.7195,48.775,712319.0
2017-03-17 09:30:00,70.14,70.18,70.02,70.02,434934.0,48.9631,48.991,48.8793,48.8793,434934.0
2017-03-17 09:35:00,70.02,70.25,70.02,70.19,398292.0,48.8793,49.0399,48.8793,48.998,398292.0
2017-03-17 09:40:00,70.18,70.2,70.11,70.2,214474.0,48.991,49.005,48.9421,49.005,214474.0
2017-03-17 09:45:00,70.21,70.24,70.11,70.2,117821.0,49.0119,49.0329,48.9421,49.005,117821.0
2017-03-17 09:50:00,70.19,70.21,70.16,70.2,81534.0,48.998,49.0119,48.977,49.005,81534.0
2017-03-17 09:55:00,70.2,70.24,70.15,70.19,139772.0,49.005,49.0329,48.9701,48.998,139772.0
2017-03-17 10:00:00,70.19,70.21,70.1,70.14,133772.0,48.998,49.0119,48.9352,48.9631,133772.0
2017-03-17 10:05:00,70.14,70.18,70.09,70.16,87546.0,48.9631,48.991,48.9282,48.977,87546.0
2017-03-17 10:10:00,70.17,70.26,70.14,70.16,220047.0,48.984,49.0468,48.9631,48.977,220047.0
2017-03-17 10:15:00,70.16,70.21,70.14,70.16,70835.0,48.977,49.0119,48.9631,48.977,70835.0
2017-03-17 10:20:00,70.17,70.19,70.15,70.19,51897.0,48.984,48.998,48.9701,48.998,51897.0
2017-03-17 10:25:00,70.19,70.27,70.19,70.21,92811.0,48.998,49.0538,48.998,49.0119,92811.0
2017-03-17 10:30:00,70.21,70.29,70.19,70.23,107806.0,49.0119,49.0678,48.998,49.0259,107806.0
2017-03-17 10:35:00,70.22,70.23,70.09,70.12,136657.0,49.0189,49.0259,48.9282,48.9491,136657.0
2017-03-17 10:40:00,70.12,70.13,70.03,70.06,152797.0,48.9491,48.9561,48.8863,48.9072,152797.0
2017-03-17 10:45:00,70.07,70.08,70.04,70.06,81249.0,48.9142,48.9212,48.8933,48.9072,81249.0
2017-03-17 10:50:00,70.06,70.14,70.05,70.06,88934.0,48.9072,48.9631,48.9002,48.9072,88934.0
2017-03-17 10:55:00,70.06,70.15,70.06,70.14,100000.0,48.9072,48.9701,48.9072,48.9631,100000.0
2017-03-17 11:00:00,70.14,70.16,70.07,70.11,92495.0,48.9631,48.977,48.9142,48.9421,92495.0
2017-03-17 11:05:00,70.1,70.15,70.07,70.08,176791.0,48.9352,48.9701,48.9142,48.9212,176791.0
2017-03-17 11:10:00,70.08,70.1,70.02,70.04,168230.0,48.9212,48.9352,48.8793,48.8933,168230.0
2017-03-17 11:15:00,70.04,70.07,70.01,70.01,120880.0,48.8933,48.9142,48.8723,48.8723,120880.0
2017-03-17 11:20:00,70.01,70.11,70.01,70.07,108189.0,48.8723,48.9421,48.8723,48.9142,108189.0
2017-03-17 11:25:00,70.07,70.08,70.03,70.05,85083.0,48.9142,48.9212,48.8863,48.9002,85083.0
2017-03-17 11:30:00,70.06,70.11,70.04,70.05,87810.0,48.9072,48.9421,48.8933,48.9002,87810.0
2017-03-17 11:35:00,70.05,70.06,70.0,70.05,47598.0,48.9002,48.9072,48.8653,48.9002,47598.0
2017-03-17 11:40:00,70.05,70.1,70.05,70.08,50772.0,48.9002,48.9352,48.9002,48.9212,50772.0
2017-03-17 11:45:00,70.08,70.09,70.03,70.04,46166.0,48.9212,48.9282,48.8863,48.8933,46166.0
2017-03-17 11:50:00,70.04,70.09,70.03,70.05,97582.0,48.8933,48.9282,48.8863,48.9002,97582.0
2017-03-17 11:55:00,70.05,70.12,70.03,70.12,54844.0,48.9002,48.9491,48.8863,48.9491,54844.0
2017-03-17 12:00:00,70.12,70.14,70.08,70.09,89267.0,48.9491,48.9631,48.9212,48.9282,89267.0
2017-03-17 12:05:00,70.09,70.12,70.07,70.08,122705.0,48.9282,48.9491,48.9142,48.9212,122705.0
2017-03-17 12:10:00,70.07,70.1,70.05,70.09,64500.0,48.9142,48.9352,48.9002,48.9282,64500.0
2017-03-17 12:15:00,70.09,70.11,70.08,70.1,103274.0,48.9282,48.9421,48.9212,48.9352,103274.0
2017-03-17 12:20:00,70.09,70.11,70.05,70.06,113282.0,48.9282,48.9421,48.9002,48.9072,113282.0
2017-03-17 12:25:00,70.05,70.11,70.05,70.08,118106.0,48.9002,48.9421,48.9002,48.9212,118106.0
2017-03-17 12:30:00,70.08,70.15,70.05,70.09,117253.0,48.9212,48.9701,48.9002,48.9282,117253.0
2017-03-17 12:35:00,70.08,70.11,70.06,70.07,59616.0,48.9212,48.9421,48.9072,48.9142,59616.0
2017-03-17 12:40:00,70.06,70.09,70.05,70.07,99715.0,48.9072,48.9282,48.9002,48.9142,99715.0
2017-03-17 12:45:00,70.08,70.09,70.02,70.03,46586.0,48.9212,48.9282,48.8793,48.8863,46586.0
2017-03-17 12:50:00,70.02,70.04,69.95,69.95,92661.0,48.8793,48.8933,48.8304,48.8304,92661.0
2017-03-17 12:55:00,69.95,69.98,69.94,69.97,171918.0,48.8304,48.8514,48.8235,48.8444,171918.0
2017-03-17 13:00:00,69.98,69.98,69.92,69.93,69014.0,48.8514,48.8514,48.8095,48.8165,69014.0
2017-03-17 13:05:00,69.93,69.94,69.88,69.91,73621.0,48.8165,48.8235,48.7816,48.8025,73621.0
2017-03-17 13:10:00,69.91,69.92,69.83,69.84,121323.0,48.8025,48.8095,48.7467,48.7537,121323.0
2017-03-17 13:15:00,69.85,69.94,69.84,69.9,62415.0,48.7606,48.8235,48.7537,48.7955,62415.0
2017-03-17 13:20:00,69.9,69.94,69.9,69.92,176870.0,48.7955,48.8235,48.7955,48.8095,176870.0
2017-03-17 13:25:00,69.92,69.96,69.91,69.92,102698.0,48.8095,48.8374,48.8025,48.8095,102698.0
2017-03-17 13:30:00,69.91,69.93,69.88,69.88,141489.0,48.8025,48.8165,48.7816,48.7816,141489.0
2017-03-17 13:35:00,69.88,69.91,69.87,69.87,107141.0,48.7816,48.8025,48.7746,48.7746,107141.0
2017-03-17 13:40:00,69.87,69.87,69.81,69.81,34688.0,48.7746,48.7746,48.7327,48.7327,34688.0
2017-03-17 13:45:00,69.82,69.84,69.8,69.84,30175.0,48.7397,48.7537,48.7257,48.7537,30175.0
2017-03-17 13:50:00,69.84,69.86,69.82,69.86,64673.0,48.7537,48.7676,48.7397,48.7676,64673.0
2017-03-17 13:55:00,69.86,69.86,69.81,69.82,65949.0,48.7676,48.7676,48.7327,48.7397,65949.0
2017-03-17 14:00:00,69.83,69.84,69.81,69.83,65119.0,48.7467,48.7537,48.7327,48.7467,65119.0
2017-03-17 14:05:00,69.83,69.86,69.82,69.84,101410.0,48.7467,48.7676,48.7397,48.7537,101410.0
2017-03-17 14:10:00,69.84,69.94,69.83,69.94,127465.0,48.7537,48.8235,48.7467,48.8235,127465.0
2017-03-17 14:15:00,69.94,69.99,69.92,69.98,200412.0,48.8235,48.8584,48.8095,48.8514,200412.0
2017-03-17 14:20:00,69.97,69.99,69.93,69.98,38760.0,48.8444,48.8584,48.8165,48.8514,38760.0
2017-03-17 14:25:00,69.99,69.99,69.95,69.97,45538.0,48.8584,48.8584,48.8304,48.8444,45538.0
2017-03-17 14:30:00,69.96,69.97,69.93,69.95,36071.0,48.8374,48.8444,48.8165,48.8304,36071.0
2017-03-17 14:35:00,69.95,69.97,69.93,69.93,134494.0,48.8304,48.8444,48.8165,48.8165,134494.0
2017-03-17 14:40:00,69.93,69.98,69.93,69.98,163811.0,48.8165,48.8514,48.8165,48.8514,163811.0
2017-03-17 14:45:00,69.97,69.99,69.96,69.99,133281.0,48.8444,48.8584,48.8374,48.8584,133281.0
2017-03-17 14:50:00,69.99,70.02,69.96,69.97,254083.0,48.8584,48.8793,48.8374,48.8444,254083.0
2017-03-17 14:55:00,69.98,69.99,69.96,69.98,99805.0,48.8514,48.8584,48.8374,48.8514,99805.0
2017-03-17 15:00:00,69.97,70.01,69.95,70.01,291268.0,48.8444,48.8723,48.8304,48.8723,291268.0
2017-03-17 15:05:00,70.01,70.03,69.98,70.02,217711.0,48.8723,48.8863,48.8514,48.8793,217711.0
2017-03-17 15:10:00,70.02,70.04,69.99,70.01,324989.0,48.8793,48.8933,48.8584,48.8723,324989.0
2017-03-17 15:15:00,70.0,70.03,69.98,70.01,269687.0,48.8653,48.8863,48.8514,48.8723,269687.0
2017-03-17 15:20:00,70.02,70.02,69.98,69.98,245631.0,48.8793,48.8793,48.8514,48.8514,245631.0
2017-03-17 15:25:00,69.98,70.0,69.96,69.97,263533.0,48.8514,48.8653,48.8374,48.8444,263533.0
2017-03-17 15:30:00,69.96,69.96,69.87,69.89,304193.0,48.8374,48.8374,48.7746,48.7886,304193.0
2017-03-17 15:35:00,69.89,69.94,69.84,69.92,331901.0,48.7886,48.8235,48.7537,48.8095,331901.0
2017-03-17 15:40:00,69.92,70.0,69.91,69.93,655330.0,48.8095,48.8653,48.8025,48.8165,655330.0
2017-03-17 15:45:00,69.92,70.01,69.91,69.98,394306.0,48.8095,48.8723,48.8025,48.8514,394306.0
2017-03-17 15:50:00,69.97,70.04,69.97,70.0,522716.0,48.8444,48.8933,48.8444,48.8653,522716.0
2017-03-17 15:55:00,69.99,70.0,69.83,69.83,1433017.0,48.8584,48.8653,48.7467,48.7467,1433017.0
2017-03-20 09:30:00,69.57,69.57,69.15,69.29,473058.0,48.5652,48.5652,48.272,48.3697,473058.0
2017-03-20 09:35:00,69.29,69.39,69.26,69.33,255808.0,48.3697,48.4395,48.3488,48.3976,255808.0
2017-03-20 09:40:00,69.32,69.44,69.32,69.42,107917.0,48.3907,48.4744,48.3907,48.4605,107917.0
2017-03-20 09:45:00,69.43,69.46,69.37,69.42,183744.0,48.4674,48.4884,48.4256,48.4605,183744.0
2017-03-20 09:50:00,69.42,69.44,69.32,69.35,165119.0,48.4605,48.4744,48.3907,48.4116,165119.0
2017-03-20 09:55:00,69.35,69.37,69.27,69.3,101448.0,48.4116,48.4256,48.3557,48.3767,101448.0
2017-03-20 10:00:00,69.29,69.4,69.28,69.35,121358.0,48.3697,48.4465,48.3627,48.4116,121358.0
2017-03-20 10:05:00,69.35,69.44,69.32,69.41,156985.0,48.4116,48.4744,48.3907,48.4535,156985.0
2017-03-20 10:10:00,69.41,69.43,69.35,69.36,78194.0,48.4535,48.4674,48.4116,48.4186,78194.0
2017-03-20 10:15:00,69.36,69.43,69.33,69.41,287878.0,48.4186,48.4674,48.3976,48.4535,287878.0
2017-03-20 10:20:00,69.42,69.42,69.3,69.34,316083.0,48.4605,48.4605,48.3767,48.4046,316083.0
2017-03-20 10:25:00,69.34,69.38,69.31,69.36,99759.0,48.4046,48.4325,48.3837,48.4186,99759.0
2017-03-20 10:30:00,69.37,69.4,69.28,69.29,119981.0,48.4256,48.4465,48.3627,48.3697,119981.0
2017-03-20 10:35:00,69.3,69.33,69.28,69.3,227907.0,48.3767,48.3976,48.3627,48.3767,227907.0
2017-03-20 10:40:00,69.3,69.33,69.27,69.29,211862.0,48.3767,48.3976,48.3557,48.3697,211862.0
2017-03-20 10:45:00,69.29,69.33,69.27,69.3,76684.0,48.3697,48.3976,48.3557,48.3767,76684.0
2017-03-20 10:50:00,69.3,69.66,69.29,69.52,1780405.0,48.3767,48.628,48.3697,48.5303,1780405.0
2017-03-20 10:55:00,69.52,69.53,69.38,69.39,184439.0,48.5303,48.5372,48.4325,48.4395,184439.0
2017-03-20 11:00:00,69.39,69.48,69.39,69.43,138156.0,48.4395,48.5023,48.4395,48.4674,138156.0
2017-03-20 11:05:00,69.42,69.44,69.4,69.42,150580.0,48.4605,48.4744,48.4465,48.4605,150580.0
2017-03-20 11:10:00,69.41,69.43,69.27,69.28,139929.0,48.4535,48.4674,48.3557,48.3627,139929.0
2017-03-20 11:15:00,69.27,69.31,69.25,69.27,93712.0,48.3557,48.3837,48.3418,48.3557,93712.0
2017-03-20 11:20:00,69.28,69.29,69.21,69.29,40862.0,48.3627,48.3697,48.3139,48.3697,40862.0
2017-03-20 11:25:00,69.3,69.37,69.26,69.34,68702.0,48.3767,48.4256,48.3488,48.4046,68702.0
2017-03-20 11:30:00,69.34,69.39,69.28,69.33,88508.0,48.4046,48.4395,48.3627,48.3976,88508.0
2017-03-20 11:35:00,69.32,69.36,69.3,69.36,29060.0,48.3907,48.4186,48.3767,48.4186,29060.0
2017-03-20 11:40:00,69.35,69.36,69.3,69.36,68049.0,48.4116,48.4186,48.3767,48.4186,68049.0
2017-03-20 11:45:00,69.38,69.4,69.35,69.37,76669.0,48.4325,48.4465,48.4116,48.4256,76669.0
2017-03-20 11:50:00,69.37,69.48,69.35,69.44,78766.0,48.4256,48.5023,48.4116,48.4744,78766.0
2017-03-20 11:55:00,69.43,69.49,69.41,69.47,59093.0,48.4674,48.5093,48.4535,48.4954,59093.0
2017-03-20 12:00:00,69.47,69.47,69.43,69.44,18210.0,48.4954,48.4954,48.4674,48.4744,18210.0
2017-03-20 12:05:00,69.44,69.45,69.39,69.42,88423.0,48.4744,48.4814,48.4395,48.4605,88423.0
2017-03-20 12:10:00,69.42,69.48,69.41,69.43,118028.0,48.4605,48.5023,48.4535,48.4674,118028.0
2017-03-20 12:15:00,69.43,69.44,69.35,69.44,45809.0,48.4674,48.4744,48.4116,48.4744,45809.0
2017-03-20 12:20:00,69.44,69.53,69.41,69.53,78623.0,48.4744,48.5372,48.4535,48.5372,78623.0
2017-03-20 12:25:00,69.52,69.53,69.45,69.45,321959.0,48.5303,48.5372,48.4814,48.4814,321959.0
2017-03-20 12:30:00,69.45,69.48,69.43,69.47,103064.0,48.4814,48.5023,48.4674,48.4954,103064.0
2017-03-20 12:35:00,69.48,69.5,69.46,69.48,24480.0,48.5023,48.5163,48.4884,48.5023,24480.0
2017-03-20 12:40:00,69.48,69.48,69.41,69.44,36499.0,48.5023,48.5023,48.4535,48.4744,36499.0
2017-03-20 12:45:00,69.44,69.48,69.4,69.43,79163.0,48.4744,48.5023,48.4465,48.4674,79163.0
2017-03-20 12:50:00,69.44,69.5,69.43,69.45,45731.0,48.4744,48.5163,48.4674,48.4814,45731.0
2017-03-20 12:55:00,69.45,69.49,69.44,69.48,68820.0,48.4814,48.5093,48.4744,48.5023,68820.0
2017-03-20 13:00:00,69.49,69.49,69.44,69.48,77604.0,48.5093,48.5093,48.4744,48.5023,77604.0
2017-03-20 13:05:00,69.48,69.48,69.42,69.45,80265.0,48.5023,48.5023,48.4605,48.4814,80265.0
2017-03-20 13:10:00,69.45,69.45,69.4,69.41,34541.0,48.4814,48.4814,48.4465,48.4535,34541.0
2017-03-20 13:15:00,69.4,69.42,69.37,69.38,49773.0,48.4465,48.4605,48.4256,48.4325,49773.0
2017-03-20 13:20:00,69.39,69.45,69.39,69.41,44473.0,48.4395,48.4814,48.4395,48.4535,44473.0
2017-03-20 13:25:00,69.4,69.4,69.36,69.39,25089.0,48.4465,48.4465,48.4186,48.4395,25089.0
2017-03-20 13:30:00,69.39,69.43,69.38,69.41,29805.0,48.4395,48.4674,48.4325,48.4535,29805.0
2017-03-20 13:35:00,69.41,69.43,69.34,69.34,150993.0,48.4535,48.4674,48.4046,48.4046,150993.0
2017-03-20 13:40:00,69.35,69.35,69.28,69.29,189606.0,48.4116,48.4116,48.3627,48.3697,189606.0
2017-03-20 13:45:00,69.29,69.32,69.27,69.3,61369.0,48.3697,48.3907,48.3557,48.3767,61369.0
2017-03-20 13:50:00,69.29,69.34,69.29,69.34,67775.0,48.3697,48.4046,48.3697,48.4046,67775.0
2017-03-20 13:55:00,69.33,69.35,69.32,69.34,22043.0,48.3976,48.4116,48.3907,48.4046,22043.0
2017-03-20 14:00:00,69.35,69.36,69.32,69.33,82522.0,48.4116,48.4186,48.3907,48.3976,82522.0
2017-03-20 14:05:00,69.33,69.37,69.32,69.37,71908.0,48.3976,48.4256,48.3907,48.4256,71908.0
2017-03-20 14:10:00,69.37,69.42,69.35,69.39,79738.0,48.4256,48.4605,48.4116,48.4395,79738.0
2017-03-20 14:15:00,69.39,69.39,69.33,69.35,104627.0,48.4395,48.4395,48.3976,48.4116,104627.0
2017-03-20 14:20:00,69.34,69.36,69.33,69.36,109545.0,48.4046,48.4186,48.3976,48.4186,109545.0
2017-03-20 14:25:00,69.35,69.4,69.34,69.4,102079.0,48.4116,48.4465,48.4046,48.4465,102079.0
2017-03-20 14:30:00,69.4,69.4,69.36,69.38,57252.0,48.4465,48.4465,48.4186,48.4325,57252.0
2017-03-20 14:35:00,69.38,69.39,69.3,69.32,85791.0,48.4325,48.4395,48.3767,48.3907,85791.0
2017-03-20 14:40:00,69.32,69.34,69.3,69.31,67094.0,48.3907,48.4046,48.3767,48.3837,67094.0
2017-03-20 14:45:00,69.3,69.31,69.24,69.27,84573.0,48.3767,48.3837,48.3348,48.3557,84573.0
2017-03-20 14:50:00,69.27,69.32,69.25,69.29,48190.0,48.3557,48.3907,48.3418,48.3697,48190.0
2017-03-20 14:55:00,69.28,69.33,69.25,69.32,158316.0,48.3627,48.3976,48.3418,48.3907,158316.0
2017-03-20 15:00:00,69.32,69.34,69.3,69.32,68794.0,48.3907,48.4046,48.3767,48.3907,68794.0
2017-03-20 15:05:00,69.32,69.38,69.32,69.36,64266.0,48.3907,48.4325,48.3907,48.4186,64266.0
2017-03-20 15:10:00,69.36,69.44,69.35,69.44,82299.0,48.4186,48.4744,48.4116,48.4744,82299.0
2017-03-20 15:15:00,69.44,69.49,69.44,69.47,85887.0,48.4744,48.5093,48.4744,48.4954,85887.0
2017-03-20 15:20:00,69.47,69.48,69.44,69.48,50616.0,48.4954,48.5023,48.4744,48.5023,50616.0
2017-03-20 15:25:00,69.48,69.59,69.48,69.57,118404.0,48.5023,48.5791,48.5023,48.5652,118404.0
2017-03-20 15:30:00,69.58,69.63,69.55,69.59,157490.0,48.5722,48.6071,48.5512,48.5791,157490.0
2017-03-20 15:35:00,69.58,69.72,69.57,69.72,104753.0,48.5722,48.6699,48.5652,48.6699,104753.0
2017-03-20 15:40:00,69.72,69.76,69.67,69.7,176571.0,48.6699,48.6978,48.635,48.6559,176571.0
2017-03-20 15:45:00,69.7,69.82,69.69,69.81,383088.0,48.6559,48.7397,48.6489,48.7327,383088.0
2017-03-20 15:50:00,69.82,69.85,69.76,69.77,318412.0,48.7397,48.7606,48.6978,48.7048,318412.0
2017-03-20 15:55:00,69.77,69.81,69.72,69.75,400726.0,48.7048,48.7327,48.6699,48.6908,400726.0
2017-03-21 09:30:00,70.03,70.08,69.9,70.0,490356.0,48.8863,48.9212,48.7955,48.8653,490356.0
2017-03-21 09:35:00,70.0,70.07,69.96,69.98,336540.0,48.8653,48.9142,48.8374,48.8514,336540.0
2017-03-21 09:40:00,69.99,70.0,69.91,69.92,151868.0,48.8584,48.8653,48.8025,48.8095,151868.0
2017-03-21 09:45:00,69.92,69.92,69.76,69.8,102388.0,48.8095,48.8095,48.6978,48.7257,102388.0
2017-03-21 09:50:00,69.79,69.82,69.75,69.77,54686.0,48.7187,48.7397,48.6908,48.7048,54686.0
2017-03-21 09:55:00,69.77,69.87,69.77,69.78,112722.0,48.7048,48.7746,48.7048,48.7118,112722.0
2017-03-21 10:00:00,69.78,69.8,69.69,69.78,125145.0,48.7118,48.7257,48.6489,48.7118,125145.0
2017-03-21 10:05:00,69.78,69.79,69.72,69.72,52555.0,48.7118,48.7187,48.6699,48.6699,52555.0
2017-03-21 10:10:00,69.71,69.78,69.69,69.72,136768.0,48.6629,48.7118,48.6489,48.6699,136768.0
2017-03-21 10:15:00,69.73,69.89,69.73,69.82,532367.0,48.6769,48.7886,48.6769,48.7397,532367.0
2017-03-21 10:20:00,69.82,69.83,69.71,69.72,78572.0,48.7397,48.7467,48.6629,48.6699,78572.0
2017-03-21 10:25:00,69.71,69.74,69.59,69.62,126175.0,48.6629,48.6838,48.5791,48.6001,126175.0
2017-03-21 10:30:00,69.61,69.67,69.56,69.63,132990.0,48.5931,48.635,48.5582,48.6071,132990.0
2017-03-21 10:35:00,69.63,69.65,69.6,69.64,112208.0,48.6071,48.621,48.5861,48.614,112208.0
2017-03-21 10:40:00,69.64,69.66,69.6,69.63,61362.0,48.614,48.628,48.5861,48.6071,61362.0
2017-03-21 10:45:00,69.63,69.64,69.49,69.49,77519.0,48.6071,48.614,48.5093,48.5093,77519.0
2017-03-21 10:50:00,69.49,69.57,69.39,69.4,157412.0,48.5093,48.5652,48.4395,48.4465,157412.0
2017-03-21 10:55:00,69.4,69.43,69.28,69.35,205310.0,48.4465,48.4674,48.3627,48.4116,205310.0
2017-03-21 11:00:00,69.36,69.41,69.31,69.32,174921.0,48.4186,48.4535,48.3837,48.3907,174921.0
2017-03-21 11:05:00,69.32,69.34,69.21,69.27,169514.0,48.3907,48.4046,48.3139,48.3557,169514.0
2017-03-21 11:10:00,69.28,69.39,69.27,69.35,161772.0,48.3627,48.4395,48.3557,48.4116,161772.0
2017-03-21 11:15:00,69.35,69.36,69.24,69.31,197929.0,48.4116,48.4186,48.3348,48.3837,197929.0
2017-03-21 11:20:00,69.29,69.33,69.25,69.29,208866.0,48.3697,48.3976,48.3418,48.3697,208866.0
2017-03-21 11:25:00,69.29,69.32,69.2,69.31,116770.0,48.3697,48.3907,48.3069,48.3837,116770.0
2017-03-21 11:30:00,69.3,69.32,69.12,69.15,152881.0,48.3767,48.3907,48.251,48.272,152881.0
2017-03-21 11:35:00,69.15,69.18,69.07,69.16,197579.0,48.272,48.2929,48.2161,48.279,197579.0
2017-03-21 11:40:00,69.15,69.22,69.12,69.22,87104.0,48.272,48.3208,48.251,48.3208,87104.0
2017-03-21 11:45:00,69.22,69.31,69.19,69.27,96293.0,48.3208,48.3837,48.2999,48.3557,96293.0
2017-03-21 11:50:00,69.28,69.4,69.26,69.38,167370.0,48.3627,48.4465,48.3488,48.4325,167370.0
2017-03-21 11:55:00,69.38,69.47,69.37,69.47,79227.0,48.4325,48.4954,48.4256,48.4954,79227.0
2017-03-21 12:00:00,69.47,69.48,69.39,69.48,149328.0,48.4954,48.5023,48.4395,48.5023,149328.0
2017-03-21 12:05:00,69.48,69.54,69.45,69.46,110450.0,48.5023,48.5442,48.4814,48.4884,110450.0
2017-03-21 12:10:00,69.45,69.47,69.37,69.38,75246.0,48.4814,48.4954,48.4256,48.4325,75246.0
2017-03-21 12:15:00,69.37,69.42,69.32,69.34,141007.0,48.4256,48.4605,48.3907,48.4046,141007.0
2017-03-21 12:20:00,69.34,69.37,69.25,69.3,149521.0,48.4046,48.4256,48.3418,48.3767,149521.0
2017-03-21 12:25:00,69.3,69.31,69.22,69.31,206929.0,48.3767,48.3837,48.3208,48.3837,206929.0
2017-03-21 12:30:00,69.3,69.33,69.28,69.29,125833.0,48.3767,48.3976,48.3627,48.3697,125833.0
2017-03-21 12:35:00,69.3,69.3,69.23,69.25,37558.0,48.3767,48.3767,48.3278,48.3418,37558.0
2017-03-21 12:40:00,69.25,69.29,69.24,69.28,60266.0,48.3418,48.3697,48.3348,48.3627,60266.0
2017-03-21 12:45:00,69.27,69.27,69.16,69.18,210616.0,48.3557,48.3557,48.279,48.2929,210616.0
2017-03-21 12:50:00,69.19,69.26,69.15,69.22,158719.0,48.2999,48.3488,48.272,48.3208,158719.0
2017-03-21 12:55:00,69.22,69.28,69.22,69.23,102897.0,48.3208,48.3627,48.3208,48.3278,102897.0
2017-03-21 13:00:00,69.23,69.26,69.2,69.24,58429.0,48.3278,48.3488,48.3069,48.3348,58429.0
2017-03-21 13:05:00,69.24,69.24,69.18,69.19,35366.0,48.3348,48.3348,48.2929,48.2999,35366.0
2017-03-21 13:10:00,69.19,69.24,69.13,69.17,140615.0,48.2999,48.3348,48.258,48.2859,140615.0
2017-03-21 13:15:00,69.17,69.26,69.17,69.22,60115.0,48.2859,48.3488,48.2859,48.3208,60115.0
2017-03-21 13:20:00,69.22,69.22,69.09,69.15,180718.0,48.3208,48.3208,48.2301,48.272,180718.0
2017-03-21 13:25:00,69.16,69.19,69.11,69.18,52222.0,48.279,48.2999,48.2441,48.2929,52222.0
2017-03-21 13:30:00,69.19,69.22,69.17,69.17,82012.0,48.2999,48.3208,48.2859,48.2859,82012.0
2017-03-21 13:35:00,69.17,69.21,69.13,69.14,115949.0,48.2859,48.3139,48.258,48.265,115949.0
2017-03-21 13:40:00,69.15,69.19,69.1,69.11,90174.0,48.272,48.2999,48.2371,48.2441,90174.0
2017-03-21 13:45:00,69.1,69.15,69.09,69.11,92333.0,48.2371,48.272,48.2301,48.2441,92333.0
2017-03-21 13:50:00,69.12,69.13,69.02,69.04,83205.0,48.251,48.258,48.1812,48.1952,83205.0
2017-03-21 13:55:00,69.04,69.05,68.95,69.0,135533.0,48.1952,48.2022,48.1324,48.1673,135533.0
2017-03-21 14:00:00,69.0,69.05,68.98,68.98,328702.0,48.1673,48.2022,48.1533,48.1533,328702.0
2017-03-21 14:05:00,68.98,69.12,68.98,69.1,169382.0,48.1533,48.251,48.1533,48.2371,169382.0
2017-03-21 14:10:00,69.1,69.15,69.08,69.15,182556.0,48.2371,48.272,48.2231,48.272,182556.0
2017-03-21 14:15:00,69.14,69.29,69.12,69.29,255078.0,48.265,48.3697,48.251,48.3697,255078.0
2017-03-21 14:20:00,69.28,69.28,69.13,69.17,54434.0,48.3627,48.3627,48.258,48.2859,54434.0
2017-03-21 14:25:00,69.17,69.24,69.13,69.24,106297.0,48.2859,48.3348,48.258,48.3348,106297.0
2017-03-21 14:30:00,69.25,69.39,69.22,69.35,234822.0,48.3418,48.4395,48.3208,48.4116,234822.0
2017-03-21 14:35:00,69.36,69.41,69.32,69.36,147636.0,48.4186,48.4535,48.3907,48.4186,147636.0
2017-03-21 14:40:00,69.35,69.36,69.3,69.32,69600.0,48.4116,48.4186,48.3767,48.3907,69600.0
2017-03-21 14:45:00,69.32,69.34,69.2,69.3,214892.0,48.3907,48.4046,48.3069,48.3767,214892.0
2017-03-21 14:50:00,69.3,69.32,69.22,69.28,175792.0,48.3767,48.3907,48.3208,48.3627,175792.0
2017-03-21 14:55:00,69.28,69.35,69.27,69.33,53413.0,48.3627,48.4116,48.3557,48.3976,53413.0
2017-03-21 15:00:00,69.32,69.35,69.29,69.35,80626.0,48.3907,48.4116,48.3697,48.4116,80626.0
2017-03-21 15:05:00,69.35,69.47,69.34,69.42,154767.0,48.4116,48.4954,48.4046,48.4605,154767.0
2017-03-21 15:10:00,69.42,69.5,69.42,69.48,140407.0,48.4605,48.5163,48.4605,48.5023,140407.0
2017-03-21 15:15:00,69.48,69.53,69.43,69.5,156934.0,48.5023,48.5372,48.4674,48.5163,156934.0
2017-03-21 15:20:00,69.5,69.51,69.41,69.42,117711.0,48.5163,48.5233,48.4535,48.4605,117711.0
2017-03-21 15:25:00,69.42,69.5,69.41,69.48,129387.0,48.4605,48.5163,48.4535,48.5023,129387.0
2017-03-21 15:30:00,69.48,69.5,69.41,69.43,249016.0,48.5023,48.5163,48.4535,48.4674,249016.0
2017-03-21 15:35:00,69.43,69.44,69.29,69.29,418279.0,48.4674,48.4744,48.3697,48.3697,418279.0
2017-03-21 15:40:00,69.29,69.33,69.14,69.16,337351.0,48.3697,48.3976,48.265,48.279,337351.0
2017-03-21 15:45:00,69.15,69.22,69.13,69.18,217991.0,48.272,48.3208,48.258,48.2929,217991.0
2017-03-21 15:50:00,69.17,69.2,69.11,69.2,413426.0,48.2859,48.3069,48.2441,48.3069,413426.0
2017-03-21 15:55:00,69.19,69.22,69.11,69.19,848540.0,48.2999,48.3208,48.2441,48.2999,848540.0
2017-03-22 09:30:00,69.0,69.2,68.93,69.15,628471.0,48.1673,48.3069,48.1184,48.272,628471.0
2017-03-22 09:35:00,69.14,69.21,69.08,69.09,232662.0,48.265,48.3139,48.2231,48.2301,232662.0
2017-03-22 09:40:00,69.09,69.18,69.05,69.16,297389.0,48.2301,48.2929,48.2022,48.279,297389.0
2017-03-22 09:45:00,69.17,69.29,69.17,69.24,173279.0,48.2859,48.3697,48.2859,48.3348,173279.0
2017-03-22 09:50:00,69.25,69.25,69.12,69.17,89819.0,48.3418,48.3418,48.251,48.2859,89819.0
2017-03-22 09:55:00,69.17,69.17,69.0,69.03,196737.0,48.2859,48.2859,48.1673,48.1882,196737.0
2017-03-22 10:00:00,69.02,69.14,68.96,69.03,310387.0,48.1812,48.265,48.1393,48.1882,310387.0
2017-03-22 10:05:00,69.03,69.08,68.99,69.07,207966.0,48.1882,48.2231,48.1603,48.2161,207966.0
2017-03-22 10:10:00,69.07,69.09,68.9,68.93,175727.0,48.2161,48.2301,48.0975,48.1184,175727.0
2017-03-22 10:15:00,68.95,68.99,68.91,68.93,76562.0,48.1324,48.1603,48.1044,48.1184,76562.0
2017-03-22 10:20:00,68.93,69.07,68.92,68.99,150717.0,48.1184,48.2161,48.1114,48.1603,150717.0
2017-03-22 10:25:00,68.99,69.08,68.95,69.06,91915.0,48.1603,48.2231,48.1324,48.2092,91915.0
2017-03-22 10:30:00,69.06,69.07,68.77,68.83,488703.0,48.2092,48.2161,48.0067,48.0486,488703.0
2017-03-22 10:35:00,68.83,69.12,68.83,69.05,436571.0,48.0486,48.251,48.0486,48.2022,436571.0
2017-03-22 10:40:00,69.06,69.19,69.02,69.02,281623.0,48.2092,48.2999,48.1812,48.1812,281623.0
2017-03-22 10:45:00,69.02,69.02,68.93,68.93,299391.0,48.1812,48.1812,48.1184,48.1184,299391.0
2017-03-22 10:50:00,68.93,68.97,68.87,68.93,180858.0,48.1184,48.1463,48.0765,48.1184,180858.0
2017-03-22 10:55:00,68.92,69.0,68.83,68.98,127951.0,48.1114,48.1673,48.0486,48.1533,127951.0
2017-03-22 11:00:00,68.98,69.04,68.88,68.9,141612.0,48.1533,48.1952,48.0835,48.0975,141612.0
2017-03-22 11:05:00,68.9,68.93,68.81,68.81,133593.0,48.0975,48.1184,48.0346,48.0346,133593.0
2017-03-22 11:10:00,68.81,68.86,68.77,68.82,167445.0,48.0346,48.0695,48.0067,48.0416,167445.0
2017-03-22 11:15:00,68.82,69.06,68.82,69.0,372822.0,48.0416,48.2092,48.0416,48.1673,372822.0
2017-03-22 11:20:00,69.0,69.06,68.93,69.02,146235.0,48.1673,48.2092,48.1184,48.1812,146235.0
2017-03-22 11:25:00,69.03,69.05,68.93,68.96,99160.0,48.1882,48.2022,48.1184,48.1393,99160.0
2017-03-22 11:30:00,68.95,68.97,68.81,68.81,74511.0,48.1324,48.1463,48.0346,48.0346,74511.0
2017-03-22 11:35:00,68.81,68.88,68.77,68.88,93797.0,48.0346,48.0835,48.0067,48.0835,93797.0
2017-03-22 11:40:00,68.89,68.97,68.87,68.93,111498.0,48.0905,48.1463,48.0765,48.1184,111498.0
2017-03-22 11:45:00,68.94,68.94,68.85,68.89,72571.0,48.1254,48.1254,48.0626,48.0905,72571.0
2017-03-22 11:50:00,68.88,68.94,68.84,68.86,105128.0,48.0835,48.1254,48.0556,48.0695,105128.0
2017-03-22 11:55:00,68.86,68.92,68.83,68.92,108515.0,48.0695,48.1114,48.0486,48.1114,108515.0
2017-03-22 12:00:00,68.92,68.96,68.87,68.95,67439.0,48.1114,48.1393,48.0765,48.1324,67439.0
2017-03-22 12:05:00,68.95,68.96,68.86,68.89,71308.0,48.1324,48.1393,48.0695,48.0905,71308.0
2017-03-22 12:10:00,68.89,68.9,68.79,68.79,136058.0,48.0905,48.0975,48.0207,48.0207,136058.0
2017-03-22 12:15:00,68.8,68.83,68.75,68.77,50044.0,48.0277,48.0486,47.9927,48.0067,50044.0
2017-03-22 12:20:00,68.78,68.79,68.73,68.75,82614.0,48.0137,48.0207,47.9788,47.9927,82614.0
2017-03-22 12:25:00,68.76,68.8,68.72,68.8,126556.0,47.9997,48.0277,47.9718,48.0277,126556.0
2017-03-22 12:30:00,68.79,68.9,68.77,68.88,170613.0,48.0207,48.0975,48.0067,48.0835,170613.0
2017-03-22 12:35:00,68.89,68.91,68.81,68.84,67053.0,48.0905,48.1044,48.0346,48.0556,67053.0
2017-03-22 12:40:00,68.83,68.84,68.77,68.78,53034.0,48.0486,48.0556,48.0067,48.0137,53034.0
2017-03-22 12:45:00,68.79,68.81,68.76,68.79,49733.0,48.0207,48.0346,47.9997,48.0207,49733.0
2017-03-22 12:50:00,68.8,68.84,68.78,68.84,65945.0,48.0277,48.0556,48.0137,48.0556,65945.0
2017-03-22 12:55:00,68.84,68.85,68.81,68.83,49870.0,48.0556,48.0626,48.0346,48.0486,49870.0
2017-03-22 13:00:00,68.83,68.86,68.75,68.84,174804.0,48.0486,48.0695,47.9927,48.0556,174804.0
2017-03-22 13:05:00,68.83,68.88,68.8,68.87,128377.0,48.0486,48.0835,48.0277,48.0765,128377.0
2017-03-22 13:10:00,68.87,68.9,68.86,68.87,37762.0,48.0765,48.0975,48.0695,48.0765,37762.0
2017-03-22 13:15:00,68.87,68.99,68.87,68.97,62692.0,48.0765,48.1603,48.0765,48.1463,62692.0
2017-03-22 13:20:00,68.96,69.1,68.93,69.06,128898.0,48.1393,48.2371,48.1184,48.2092,128898.0
2017-03-22 13:25:00,69.05,69.11,69.04,69.1,43436.0,48.2022,48.2441,48.1952,48.2371,43436.0
2017-03-22 13:30:00,69.11,69.16,69.09,69.14,68378.0,48.2441,48.279,48.2301,48.265,68378.0
2017-03-22 13:35:00,69.14,69.2,69.11,69.19,85508.0,48.265,48.3069,48.2441,48.2999,85508.0
2017-03-22 13:40:00,69.19,69.22,69.14,69.18,101498.0,48.2999,48.3208,48.265,48.2929,101498.0
2017-03-22 13:45:00,69.19,69.19,69.08,69.13,160797.0,48.2999,48.2999,48.2231,48.258,160797.0
2017-03-22 13:50:00,69.13,69.17,69.12,69.14,75365.0,48.258,48.2859,48.251,48.265,75365.0
2017-03-22 13:55:00,69.13,69.13,69.07,69.08,65483.0,48.258,48.258,48.2161,48.2231,65483.0
2017-03-22 14:00:00,69.07,69.13,69.03,69.12,256813.0,48.2161,48.258,48.1882,48.251,256813.0
2017-03-22 14:05:00,69.11,69.17,69.1,69.14,40735.0,48.2441,48.2859,48.2371,48.265,40735.0
2017-03-22 14:10:00,69.14,69.18,69.11,69.14,79139.0,48.265,48.2929,48.2441,48.265,79139.0
2017-03-22 14:15:00,69.14,69.14,69.05,69.06,39693.0,48.265,48.265,48.2022,48.2092,39693.0
2017-03-22 14:20:00,69.07,69.16,69.07,69.16,47517.0,48.2161,48.279,48.2161,48.279,47517.0
2017-03-22 14:25:00,69.16,69.16,69.07,69.09,32034.0,48.279,48.279,48.2161,48.2301,32034.0
2017-03-22 14:30:00,69.1,69.2,69.09,69.17,45684.0,48.2371,48.3069,48.2301,48.2859,45684.0
2017-03-22 14:35:00,69.18,69.22,69.16,69.2,52495.0,48.2929,48.3208,48.279,48.3069,52495.0
2017-03-22 14:40:00,69.2,69.2,69.14,69.15,45276.0,48.3069,48.3069,48.265,48.272,45276.0
2017-03-22 14:45:00,69.14,69.16,69.09,69.15,106358.0,48.265,48.279,48.2301,48.272,106358.0
2017-03-22 14:50:00,69.15,69.17,69.1,69.11,55887.0,48.272,48.2859,48.2371,48.2441,55887.0
2017-03-22 14:55:00,69.11,69.13,69.09,69.13,37486.0,48.2441,48.258,48.2301,48.258,37486.0
2017-03-22 15:00:00,69.13,69.14,69.1,69.13,99981.0,48.258,48.265,48.2371,48.258,99981.0
2017-03-22 15:05:00,69.13,69.16,69.11,69.15,138305.0,48.258,48.279,48.2441,48.272,138305.0
2017-03-22 15:10:00,69.15,69.25,69.14,69.25,151015.0,48.272,48.3418,48.265,48.3418,151015.0
2017-03-22 15:15:00,69.25,69.35,69.24,69.35,161675.0,48.3418,48.4116,48.3348,48.4116,161675.0
2017-03-22 15:20:00,69.34,69.43,69.34,69.36,187596.0,48.4046,48.4674,48.4046,48.4186,187596.0
2017-03-22 15:25:00,69.37,69.39,69.31,69.31,219087.0,48.4256,48.4395,48.3837,48.3837,219087.0
2017-03-22 15:30:00,69.31,69.33,69.19,69.2,122029.0,48.3837,48.3976,48.2999,48.3069,122029.0
2017-03-22 15:35:00,69.2,69.21,69.16,69.21,149028.0,48.3069,48.3139,48.279,48.3139,149028.0
2017-03-22 15:40:00,69.21,69.25,69.14,69.16,229683.0,48.3139,48.3418,48.265,48.279,229683.0
2017-03-22 15:45:00,69.15,69.18,69.13,69.15,192886.0,48.272,48.2929,48.258,48.272,192886.0
2017-03-22 15:50:00,69.15,69.24,69.13,69.2,395831.0,48.272,48.3348,48.258,48.3069,395831.0
2017-03-22 15:55:00,69.19,69.22,69.11,69.13,465642.0,48.2999,48.3208,48.2441,48.258,465642.0
2017-03-23 09:30:00,68.91,69.09,68.79,68.83,375552.0,48.1044,48.2301,48.0207,48.0486,375552.0
2017-03-23 09:35:00,68.83,69.09,68.82,69.05,396284.0,48.0486,48.2301,48.0416,48.2022,396284.0
2017-03-23 09:40:00,69.05,69.17,69.02,69.07,138180.0,48.2022,48.2859,48.1812,48.2161,138180.0
2017-03-23 09:45:00,69.05,69.08,68.91,68.94,123594.0,48.2022,48.2231,48.1044,48.1254,123594.0
2017-03-23 09:50:00,68.95,69.0,68.87,68.87,105529.0,48.1324,48.1673,48.0765,48.0765,105529.0
2017-03-23 09:55:00,68.88,68.99,68.86,68.88,84058.0,48.0835,48.1603,48.0695,48.0835,84058.0
2017-03-23 10:00:00,68.88,68.99,68.88,68.94,114206.0,48.0835,48.1603,48.0835,48.1254,114206.0
2017-03-23 10:05:00,68.94,68.98,68.88,68.89,80149.0,48.1254,48.1533,48.0835,48.0905,80149.0
2017-03-23 10:10:00,68.89,68.94,68.83,68.94,166639.0,48.0905,48.1254,48.0486,48.1254,166639.0
2017-03-23 10:15:00,68.94,68.97,68.87,68.9,145736.0,48.1254,48.1463,48.0765,48.0975,145736.0
2017-03-23 10:20:00,68.9,69.01,68.9,68.92,114676.0,48.0975,48.1742,48.0975,48.1114,114676.0
2017-03-23 10:25:00,68.92,68.98,68.9,68.94,54041.0,48.1114,48.1533,48.0975,48.1254,54041.0
2017-03-23 10:30:00,68.94,69.0,68.9,68.96,110963.0,48.1254,48.1673,48.0975,48.1393,110963.0
2017-03-23 10:35:00,68.96,69.01,68.94,68.94,98773.0,48.1393,48.1742,48.1254,48.1254,98773.0
2017-03-23 10:40:00,68.95,69.02,68.91,68.98,135778.0,48.1324,48.1812,48.1044,48.1533,135778.0
2017-03-23 10:45:00,68.98,69.02,68.96,68.97,82258.0,48.1533,48.1812,48.1393,48.1463,82258.0
2017-03-23 10:50:00,68.97,69.03,68.96,69.02,102661.0,48.1463,48.1882,48.1393,48.1812,102661.0
2017-03-23 10:55:00,69.03,69.07,68.99,68.99,131414.0,48.1882,48.2161,48.1603,48.1603,131414.0
2017-03-23 11:00:00,68.99,69.04,68.96,69.01,212331.0,48.1603,48.1952,48.1393,48.1742,212331.0
2017-03-23 11:05:00,69.01,69.09,69.0,69.08,134411.0,48.1742,48.2301,48.1673,48.2231,134411.0
2017-03-23 11:10:00,69.08,69.16,69.06,69.15,142047.0,48.2231,48.279,48.2092,48.272,142047.0
2017-03-23 11:15:00,69.16,69.21,69.14,69.15,213662.0,48.279,48.3139,48.265,48.272,213662.0
2017-03-23 11:20:00,69.14,69.15,69.08,69.11,116544.0,48.265,48.272,48.2231,48.2441,116544.0
2017-03-23 11:25:00,69.1,69.14,69.09,69.11,63556.0,48.2371,48.265,48.2301,48.2441,63556.0
2017-03-23 11:30:00,69.1,69.27,69.1,69.22,88461.0,48.2371,48.3557,48.2371,48.3208,88461.0
2017-03-23 11:35:00,69.22,69.29,69.2,69.27,112864.0,48.3208,48.3697,48.3069,48.3557,112864.0
2017-03-23 11:40:00,69.27,69.28,69.21,69.22,48497.0,48.3557,48.3627,48.3139,48.3208,48497.0
2017-03-23 11:45:00,69.22,69.24,69.18,69.22,37256.0,48.3208,48.3348,48.2929,48.3208,37256.0
2017-03-23 11:50:00,69.21,69.23,69.19,69.2,82598.0,48.3139,48.3278,48.2999,48.3069,82598.0
2017-03-23 11:55:00,69.21,69.25,69.17,69.22,123079.0,48.3139,48.3418,48.2859,48.3208,123079.0
2017-03-23 12:00:00,69.22,69.24,69.2,69.24,41303.0,48.3208,48.3348,48.3069,48.3348,41303.0
2017-03-23 12:05:00,69.23,69.29,69.21,69.27,77199.0,48.3278,48.3697,48.3139,48.3557,77199.0
2017-03-23 12:10:00,69.28,69.31,69.24,69.29,157190.0,48.3627,48.3837,48.3348,48.3697,157190.0
2017-03-23 12:15:00,69.28,69.34,69.27,69.33,101188.0,48.3627,48.4046,48.3557,48.3976,101188.0
2017-03-23 12:20:00,69.33,69.42,69.32,69.4,95235.0,48.3976,48.4605,48.3907,48.4465,95235.0
2017-03-23 12:25:00,69.39,69.39,69.3,69.31,100328.0,48.4395,48.4395,48.3767,48.3837,100328.0
2017-03-23 12:30:00,69.32,69.33,69.27,69.33,105274.0,48.3907,48.3976,48.3557,48.3976,105274.0
2017-03-23 12:35:00,69.32,69.33,69.28,69.29,25617.0,48.3907,48.3976,48.3627,48.3697,25617.0
2017-03-23 12:40:00,69.29,69.31,69.26,69.27,50446.0,48.3697,48.3837,48.3488,48.3557,50446.0
2017-03-23 12:45:00,69.27,69.28,69.22,69.23,87112.0,48.3557,48.3627,48.3208,48.3278,87112.0
2017-03-23 12:50:00,69.23,69.29,69.21,69.28,60073.0,48.3278,48.3697,48.3139,48.3627,60073.0
2017-03-23 12:55:00,69.29,69.38,69.27,69.35,57742.0,48.3697,48.4325,48.3557,48.4116,57742.0
2017-03-23 13:00:00,69.35,69.37,69.18,69.19,112009.0,48.4116,48.4256,48.2929,48.2999,112009.0
2017-03-23 13:05:00,69.19,69.22,69.05,69.06,107812.0,48.2999,48.3208,48.2022,48.2092,107812.0
2017-03-23 13:10:00,69.05,69.1,68.98,69.02,136523.0,48.2022,48.2371,48.1533,48.1812,136523.0
2017-03-23 13:15:00,69.02,69.05,68.98,69.05,140173.0,48.1812,48.2022,48.1533,48.2022,140173.0
2017-03-23 13:20:00,69.05,69.09,69.03,69.04,48994.0,48.2022,48.2301,48.1882,48.1952,48994.0
2017-03-23 13:25:00,69.04,69.05,68.95,68.96,67019.0,48.1952,48.2022,48.1324,48.1393,67019.0
2017-03-23 13:30:00,68.95,69.01,68.92,68.99,110371.0,48.1324,48.1742,48.1114,48.1603,110371.0
2017-03-23 13:35:00,68.99,69.12,68.97,69.07,100749.0,48.1603,48.251,48.1463,48.2161,100749.0
2017-03-23 13:40:00,69.06,69.18,69.03,69.15,61092.0,48.2092,48.2929,48.1882,48.272,61092.0
2017-03-23 13:45:00,69.15,69.17,69.11,69.17,26320.0,48.272,48.2859,48.2441,48.2859,26320.0
2017-03-23 13:50:00,69.17,69.19,69.13,69.18,18736.0,48.2859,48.2999,48.258,48.2929,18736.0
2017-03-23 13:55:00,69.17,69.21,69.14,69.2,44741.0,48.2859,48.3139,48.265,48.3069,44741.0
2017-03-23 14:00:00,69.19,69.2,69.16,69.2,33929.0,48.2999,48.3069,48.279,48.3069,33929.0
2017-03-23 14:05:00,69.2,69.21,69.14,69.16,51898.0,48.3069,48.3139,48.265,48.279,51898.0
2017-03-23 14:10:00,69.17,69.17,69.09,69.09,24517.0,48.2859,48.2859,48.2301,48.2301,24517.0
2017-03-23 14:15:00,69.09,69.11,69.06,69.08,38429.0,48.2301,48.2441,48.2092,48.2231,38429.0
2017-03-23 14:20:00,69.09,69.12,69.09,69.09,27423.0,48.2301,48.251,48.2301,48.2301,27423.0
2017-03-23 14:25:00,69.1,69.12,69.08,69.09,64783.0,48.2371,48.251,48.2231,48.2301,64783.0
2017-03-23 14:30:00,69.1,69.15,69.09,69.13,75572.0,48.2371,48.272,48.2301,48.258,75572.0
2017-03-23 14:35:00,69.13,69.13,69.06,69.11,140089.0,48.258,48.258,48.2092,48.2441,140089.0
2017-03-23 14:40:00,69.11,69.15,69.09,69.15,48539.0,48.2441,48.272,48.2301,48.272,48539.0
2017-03-23 14:45:00,69.16,69.2,69.14,69.17,64663.0,48.279,48.3069,48.265,48.2859,64663.0
2017-03-23 14:50:00,69.17,69.19,69.15,69.17,42111.0,48.2859,48.2999,48.272,48.2859,42111.0
2017-03-23 14:55:00,69.18,69.23,69.11,69.11,99394.0,48.2929,48.3278,48.2441,48.2441,99394.0
2017-03-23 15:00:00,69.1,69.14,69.07,69.14,96775.0,48.2371,48.265,48.2161,48.265,96775.0
2017-03-23 15:05:00,69.15,69.17,69.09,69.09,45966.0,48.272,48.2859,48.2301,48.2301,45966.0
2017-03-23 15:10:00,69.09,69.11,69.0,69.03,96034.0,48.2301,48.2441,48.1673,48.1882,96034.0
2017-03-23 15:15:00,69.02,69.03,68.9,68.95,166535.0,48.1812,48.1882,48.0975,48.1324,166535.0
2017-03-23 15:20:00,68.95,69.01,68.94,68.97,121182.0,48.1324,48.1742,48.1254,48.1463,121182.0
2017-03-23 15:25:00,68.96,69.0,68.86,68.86,186867.0,48.1393,48.1673,48.0695,48.0695,186867.0
2017-03-23 15:30:00,68.87,68.9,68.76,68.82,205284.0,48.0765,48.0975,47.9997,48.0416,205284.0
2017-03-23 15:35:00,68.82,68.93,68.81,68.91,158833.0,48.0416,48.1184,48.0346,48.1044,158833.0
2017-03-23 15:40:00,68.92,68.98,68.83,68.83,158671.0,48.1114,48.1533,48.0486,48.0486,158671.0
2017-03-23 15:45:00,68.83,68.96,68.82,68.96,354889.0,48.0486,48.1393,48.0416,48.1393,354889.0
2017-03-23 15:50:00,68.95,68.95,68.85,68.87,438797.0,48.1324,48.1324,48.0626,48.0765,438797.0
2017-03-23 15:55:00,68.87,68.9,68.8,68.84,2026201.0,48.0765,48.0975,48.0277,48.0556,2026201.0
2017-03-24 09:30:00,68.93,69.08,68.84,69.02,272875.0,48.1184,48.2231,48.0556,48.1812,272875.0
2017-03-24 09:35:00,69.02,69.07,68.86,69.01,135256.0,48.1812,48.2161,48.0695,48.1742,135256.0
2017-03-24 09:40:00,69.01,69.02,68.88,68.95,84491.0,48.1742,48.1812,48.0835,48.1324,84491.0
2017-03-24 09:45:00,68.96,68.97,68.87,68.95,65723.0,48.1393,48.1463,48.0765,48.1324,65723.0
2017-03-24 09:50:00,68.94,68.95,68.81,68.83,75332.0,48.1254,48.1324,48.0346,48.0486,75332.0
2017-03-24 09:55:00,68.84,68.96,68.83,68.96,96581.0,48.0556,48.1393,48.0486,48.1393,96581.0
2017-03-24 10:00:00,68.95,68.95,68.88,68.93,64865.0,48.1324,48.1324,48.0835,48.1184,64865.0
2017-03-24 10:05:00,68.93,68.95,68.85,68.87,86733.0,48.1184,48.1324,48.0626,48.0765,86733.0
2017-03-24 10:10:00,68.86,68.88,68.79,68.85,111219.0,48.0695,48.0835,48.0207,48.0626,111219.0
2017-03-24 10:15:00,68.85,68.88,68.83,68.84,39988.0,48.0626,48.0835,48.0486,48.0556,39988.0
2017-03-24 10:20:00,68.84,68.85,68.76,68.76,125481.0,48.0556,48.0626,47.9997,47.9997,125481.0
2017-03-24 10:25:00,68.77,68.8,68.7,68.78,105083.0,48.0067,48.0277,47.9578,48.0137,105083.0
2017-03-24 10:30:00,68.78,68.89,68.77,68.84,87395.0,48.0137,48.0905,48.0067,48.0556,87395.0
2017-03-24 10:35:00,68.84,68.85,68.78,68.81,31865.0,48.0556,48.0626,48.0137,48.0346,31865.0
2017-03-24 10:40:00,68.8,68.89,68.79,68.84,96589.0,48.0277,48.0905,48.0207,48.0556,96589.0
2017-03-24 10:45:00,68.83,68.92,68.81,68.92,134567.0,48.0486,48.1114,48.0346,48.1114,134567.0
2017-03-24 10:50:00,68.91,68.92,68.85,68.91,89870.0,48.1044,48.1114,48.0626,48.1044,89870.0
2017-03-24 10:55:00,68.92,68.98,68.92,68.93,95415.0,48.1114,48.1533,48.1114,48.1184,95415.0
2017-03-24 11:00:00,68.93,68.95,68.87,68.87,74114.0,48.1184,48.1324,48.0765,48.0765,74114.0
2017-03-24 11:05:00,68.87,68.9,68.75,68.76,98857.0,48.0765,48.0975,47.9927,47.9997,98857.0
2017-03-24 11:10:00,68.76,68.76,68.67,68.73,100538.0,47.9997,47.9997,47.9369,47.9788,100538.0
2017-03-24 11:15:00,68.72,68.74,68.69,68.72,83175.0,47.9718,47.9858,47.9509,47.9718,83175.0
2017-03-24 11:20:00,68.72,68.75,68.7,68.7,30779.0,47.9718,47.9927,47.9578,47.9578,30779.0
2017-03-24 11:25:00,68.7,68.75,68.7,68.71,29504.0,47.9578,47.9927,47.9578,47.9648,29504.0
2017-03-24 11:30:00,68.71,68.83,68.71,68.81,56249.0,47.9648,48.0486,47.9648,48.0346,56249.0
2017-03-24 11:35:00,68.81,68.81,68.76,68.79,45270.0,48.0346,48.0346,47.9997,48.0207,45270.0
2017-03-24 11:40:00,68.78,68.81,68.76,68.77,36932.0,48.0137,48.0346,47.9997,48.0067,36932.0
2017-03-24 11:45:00,68.78,68.81,68.74,68.8,89825.0,48.0137,48.0346,47.9858,48.0277,89825.0
2017-03-24 11:50:00,68.81,68.87,68.81,68.86,43106.0,48.0346,48.0765,48.0346,48.0695,43106.0
2017-03-24 11:55:00,68.87,68.88,68.81,68.83,30779.0,48.0765,48.0835,48.0346,48.0486,30779.0
2017-03-24 12:00:00,68.84,68.86,68.81,68.82,37078.0,48.0556,48.0695,48.0346,48.0416,37078.0
2017-03-24 12:05:00,68.83,68.84,68.81,68.83,39824.0,48.0486,48.0556,48.0346,48.0486,39824.0
2017-03-24 12:10:00,68.83,68.83,68.67,68.68,177587.0,48.0486,48.0486,47.9369,47.9439,177587.0
2017-03-24 12:15:00,68.67,68.73,68.64,68.68,70977.0,47.9369,47.9788,47.916,47.9439,70977.0
2017-03-24 12:20:00,68.67,68.71,68.63,68.69,104594.0,47.9369,47.9648,47.909,47.9509,104594.0
2017-03-24 12:25:00,68.68,68.83,68.66,68.79,130230.0,47.9439,48.0486,47.9299,48.0207,130230.0
2017-03-24 12:30:00,68.79,68.83,68.73,68.75,69855.0,48.0207,48.0486,47.9788,47.9927,69855.0
2017-03-24 12:35:00,68.74,68.81,68.73,68.8,57555.0,47.9858,48.0346,47.9788,48.0277,57555.0
2017-03-24 12:40:00,68.81,68.85,68.8,68.84,68254.0,48.0346,48.0626,48.0277,48.0556,68254.0
2017-03-24 12:45:00,68.84,68.89,68.82,68.84,57183.0,48.0556,48.0905,48.0416,48.0556,57183.0
2017-03-24 12:50:00,68.85,68.89,68.78,68.88,128980.0,48.0626,48.0905,48.0137,48.0835,128980.0
2017-03-24 12:55:00,68.87,68.88,68.78,68.78,94407.0,48.0765,48.0835,48.0137,48.0137,94407.0
2017-03-24 13:00:00,68.78,68.8,68.73,68.74,52496.0,48.0137,48.0277,47.9788,47.9858,52496.0
2017-03-24 13:05:00,68.73,68.73,68.64,68.67,135086.0,47.9788,47.9788,47.916,47.9369,135086.0
2017-03-24 13:10:00,68.67,68.69,68.6,68.65,67338.0,47.9369,47.9509,47.888,47.9229,67338.0
2017-03-24 13:15:00,68.64,68.73,68.64,68.72,41244.0,47.916,47.9788,47.916,47.9718,41244.0
2017-03-24 13:20:00,68.71,68.79,68.71,68.78,58148.0,47.9648,48.0207,47.9648,48.0137,58148.0
2017-03-24 13:25:00,68.78,68.84,68.77,68.82,85948.0,48.0137,48.0556,48.0067,48.0416,85948.0
2017-03-24 13:30:00,68.83,68.84,68.79,68.84,59455.0,48.0486,48.0556,48.0207,48.0556,59455.0
2017-03-24 13:35:00,68.84,68.85,68.8,68.81,53174.0,48.0556,48.0626,48.0277,48.0346,53174.0
2017-03-24 13:40:00,68.8,68.81,68.75,68.77,99474.0,48.0277,48.0346,47.9927,48.0067,99474.0
2017-03-24 13:45:00,68.77,68.81,68.77,68.79,69940.0,48.0067,48.0346,48.0067,48.0207,69940.0
2017-03-24 13:50:00,68.79,68.81,68.77,68.81,29184.0,48.0207,48.0346,48.0067,48.0346,29184.0
2017-03-24 13:55:00,68.8,68.8,68.74,68.77,76544.0,48.0277,48.0277,47.9858,48.0067,76544.0
2017-03-24 14:00:00,68.78,68.87,68.77,68.86,43374.0,48.0137,48.0765,48.0067,48.0695,43374.0
2017-03-24 14:05:00,68.86,68.95,68.86,68.91,96927.0,48.0695,48.1324,48.0695,48.1044,96927.0
2017-03-24 14:10:00,68.91,68.97,68.91,68.93,31020.0,48.1044,48.1463,48.1044,48.1184,31020.0
2017-03-24 14:15:00,68.93,68.94,68.89,68.94,33942.0,48.1184,48.1254,48.0905,48.1254,33942.0
2017-03-24 14:20:00,68.94,68.94,68.89,68.9,44582.0,48.1254,48.1254,48.0905,48.0975,44582.0
2017-03-24 14:25:00,68.9,68.91,68.84,68.9,77102.0,48.0975,48.1044,48.0556,48.0975,77102.0
2017-03-24 14:30:00,68.9,68.98,68.9,68.92,35306.0,48.0975,48.1533,48.0975,48.1114,35306.0
2017-03-24 14:35:00,68.93,68.94,68.88,68.89,71807.0,48.1184,48.1254,48.0835,48.0905,71807.0
2017-03-24 14:40:00,68.9,68.91,68.86,68.88,56283.0,48.0975,48.1044,48.0695,48.0835,56283.0
2017-03-24 14:45:00,68.87,68.92,68.84,68.88,78179.0,48.0765,48.1114,48.0556,48.0835,78179.0
2017-03-24 14:50:00,68.89,68.9,68.8,68.8,101392.0,48.0905,48.0975,48.0277,48.0277,101392.0
2017-03-24 14:55:00,68.81,68.89,68.79,68.86,109552.0,48.0346,48.0905,48.0207,48.0695,109552.0
2017-03-24 15:00:00,68.86,68.87,68.7,68.71,191025.0,48.0695,48.0765,47.9578,47.9648,191025.0
2017-03-24 15:05:00,68.71,68.72,68.64,68.7,160853.0,47.9648,47.9718,47.916,47.9578,160853.0
2017-03-24 15:10:00,68.7,68.71,68.55,68.57,223009.0,47.9578,47.9648,47.8531,47.8671,223009.0
2017-03-24 15:15:00,68.57,68.61,68.51,68.52,155681.0,47.8671,47.895,47.8252,47.8322,155681.0
2017-03-24 15:20:00,68.52,68.56,68.49,68.55,112077.0,47.8322,47.8601,47.8112,47.8531,112077.0
2017-03-24 15:25:00,68.55,68.6,68.51,68.56,135071.0,47.8531,47.888,47.8252,47.8601,135071.0
2017-03-24 15:30:00,68.56,68.61,68.43,68.59,413844.0,47.8601,47.895,47.7694,47.8811,413844.0
2017-03-24 15:35:00,68.59,68.75,68.5,68.75,842248.0,47.8811,47.9927,47.8182,47.9927,842248.0
2017-03-24 15:40:00,68.74,68.84,68.68,68.69,314869.0,47.9858,48.0556,47.9439,47.9509,314869.0
2017-03-24 15:45:00,68.69,68.69,68.44,68.5,531691.0,47.9509,47.9509,47.7763,47.8182,531691.0
2017-03-24 15:50:00,68.5,68.64,68.49,68.59,402216.0,47.8182,47.916,47.8112,47.8811,402216.0
2017-03-24 15:55:00,68.59,68.64,68.51,68.57,802285.0,47.8811,47.916,47.8252,47.8671,802285.0
2017-03-27 09:30:00,67.91,68.15,67.87,67.9,594067.0,47.4064,47.5739,47.3784,47.3994,594067.0
2017-03-27 09:35:00,67.9,68.0,67.87,67.99,240373.0,47.3994,47.4692,47.3784,47.4622,240373.0
2017-03-27 09:40:00,67.98,68.02,67.9,67.91,208603.0,47.4552,47.4832,47.3994,47.4064,208603.0
2017-03-27 09:45:00,67.9,67.99,67.86,67.95,278016.0,47.3994,47.4622,47.3715,47.4343,278016.0
2017-03-27 09:50:00,67.94,68.14,67.93,68.07,177542.0,47.4273,47.5669,47.4203,47.5181,177542.0
2017-03-27 09:55:00,68.08,68.11,68.0,68.07,101930.0,47.525,47.546,47.4692,47.5181,101930.0
2017-03-27 10:00:00,68.07,68.08,67.95,67.97,128066.0,47.5181,47.525,47.4343,47.4482,128066.0
2017-03-27 10:05:00,67.98,68.04,67.88,67.92,189697.0,47.4552,47.4971,47.3854,47.4133,189697.0
2017-03-27 10:10:00,67.92,68.01,67.92,67.98,59693.0,47.4133,47.4762,47.4133,47.4552,59693.0
2017-03-27 10:15:00,67.98,68.03,67.98,68.01,129126.0,47.4552,47.4901,47.4552,47.4762,129126.0
2017-03-27 10:20:00,68.02,68.06,67.99,68.04,62553.0,47.4832,47.5111,47.4622,47.4971,62553.0
2017-03-27 10:25:00,68.05,68.09,68.01,68.04,52712.0,47.5041,47.532,47.4762,47.4971,52712.0
2017-03-27 10:30:00,68.04,68.11,68.03,68.05,86760.0,47.4971,47.546,47.4901,47.5041,86760.0
2017-03-27 10:35:00,68.04,68.04,67.97,67.97,82913.0,47.4971,47.4971,47.4482,47.4482,82913.0
2017-03-27 10:40:00,67.97,68.14,67.96,68.13,105201.0,47.4482,47.5669,47.4413,47.5599,105201.0
2017-03-27 10:45:00,68.12,68.12,68.04,68.04,124152.0,47.553,47.553,47.4971,47.4971,124152.0
2017-03-27 10:50:00,68.04,68.05,68.0,68.05,129551.0,47.4971,47.5041,47.4692,47.5041,129551.0
2017-03-27 10:55:00,68.05,68.19,68.04,68.15,193490.0,47.5041,47.6018,47.4971,47.5739,193490.0
2017-03-27 11:00:00,68.16,68.26,68.13,68.23,279344.0,47.5809,47.6507,47.5599,47.6297,279344.0
2017-03-27 11:05:00,68.24,68.27,68.2,68.2,137437.0,47.6367,47.6577,47.6088,47.6088,137437.0
2017-03-27 11:10:00,68.2,68.25,68.17,68.17,100024.0,47.6088,47.6437,47.5879,47.5879,100024.0
2017-03-27 11:15:00,68.17,68.23,68.15,68.16,28475.0,47.5879,47.6297,47.5739,47.5809,28475.0
2017-03-27 11:20:00,68.16,68.25,68.15,68.25,45387.0,47.5809,47.6437,47.5739,47.6437,45387.0
2017-03-27 11:25:00,68.25,68.31,68.2,68.3,109073.0,47.6437,47.6856,47.6088,47.6786,109073.0
2017-03-27 11:30:00,68.3,68.33,68.26,68.28,158143.0,47.6786,47.6996,47.6507,47.6647,158143.0
2017-03-27 11:35:00,68.28,68.34,68.27,68.31,143901.0,47.6647,47.7065,47.6577,47.6856,143901.0
2017-03-27 11:40:00,68.31,68.38,68.29,68.32,208159.0,47.6856,47.7345,47.6716,47.6926,208159.0
2017-03-27 11:45:00,68.32,68.33,68.22,68.23,86631.0,47.6926,47.6996,47.6228,47.6297,86631.0
2017-03-27 11:50:00,68.23,68.23,68.17,68.19,45766.0,47.6297,47.6297,47.5879,47.6018,45766.0
2017-03-27 11:55:00,68.19,68.25,68.19,68.22,85641.0,47.6018,47.6437,47.6018,47.6228,85641.0
2017-03-27 12:00:00,68.22,68.26,68.21,68.25,52026.0,47.6228,47.6507,47.6158,47.6437,52026.0
2017-03-27 12:05:00,68.26,68.29,68.15,68.16,46108.0,47.6507,47.6716,47.5739,47.5809,46108.0
2017-03-27 12:10:00,68.16,68.22,68.16,68.19,94151.0,47.5809,47.6228,47.5809,47.6018,94151.0
2017-03-27 12:15:00,68.2,68.24,68.18,68.23,41765.0,47.6088,47.6367,47.5948,47.6297,41765.0
2017-03-27 12:20:00,68.23,68.24,68.2,68.21,48425.0,47.6297,47.6367,47.6088,47.6158,48425.0
2017-03-27 12:25:00,68.21,68.22,68.14,68.15,67325.0,47.6158,47.6228,47.5669,47.5739,67325.0
2017-03-27 12:30:00,68.16,68.18,68.13,68.18,33735.0,47.5809,47.5948,47.5599,47.5948,33735.0
2017-03-27 12:35:00,68.16,68.2,68.14,68.15,68564.0,47.5809,47.6088,47.5669,47.5739,68564.0
2017-03-27 12:40:00,68.15,68.21,68.15,68.19,17446.0,47.5739,47.6158,47.5739,47.6018,17446.0
2017-03-27 12:45:00,68.19,68.26,68.18,68.25,98169.0,47.6018,47.6507,47.5948,47.6437,98169.0
2017-03-27 12:50:00,68.24,68.29,68.22,68.28,89838.0,47.6367,47.6716,47.6228,47.6647,89838.0
2017-03-27 12:55:00,68.28,68.29,68.21,68.22,64348.0,47.6647,47.6716,47.6158,47.6228,64348.0
2017-03-27 13:00:00,68.22,68.32,68.22,68.31,51704.0,47.6228,47.6926,47.6228,47.6856,51704.0
2017-03-27 13:05:00,68.31,68.33,68.29,68.33,30080.0,47.6856,47.6996,47.6716,47.6996,30080.0
2017-03-27 13:10:00,68.32,68.33,68.25,68.27,32842.0,47.6926,47.6996,47.6437,47.6577,32842.0
2017-03-27 13:15:00,68.28,68.32,68.26,68.29,38083.0,47.6647,47.6926,47.6507,47.6716,38083.0
2017-03-27 13:20:00,68.3,68.34,68.29,68.31,31450.0,47.6786,47.7065,47.6716,47.6856,31450.0
2017-03-27 13:25:00,68.3,68.3,68.19,68.23,53579.0,47.6786,47.6786,47.6018,47.6297,53579.0
2017-03-27 13:30:00,68.22,68.23,68.19,68.2,21599.0,47.6228,47.6297,47.6018,47.6088,21599.0
2017-03-27 13:35:00,68.18,68.21,68.1,68.1,37808.0,47.5948,47.6158,47.539,47.539,37808.0
2017-03-27 13:40:00,68.1,68.14,68.08,68.1,40314.0,47.539,47.5669,47.525,47.539,40314.0
2017-03-27 13:45:00,68.1,68.11,68.06,68.09,45271.0,47.539,47.546,47.5111,47.532,45271.0
2017-03-27 13:50:00,68.08,68.12,68.06,68.11,47819.0,47.525,47.553,47.5111,47.546,47819.0
2017-03-27 13:55:00,68.11,68.14,68.07,68.08,59699.0,47.546,47.5669,47.5181,47.525,59699.0
2017-03-27 14:00:00,68.08,68.11,68.08,68.1,62148.0,47.525,47.546,47.525,47.539,62148.0
2017-03-27 14:05:00,68.09,68.11,68.08,68.09,50834.0,47.532,47.546,47.525,47.532,50834.0
2017-03-27 14:10:00,68.09,68.1,68.02,68.04,121702.0,47.532,47.539,47.4832,47.4971,121702.0
2017-03-27 14:15:00,68.03,68.03,67.92,67.93,156733.0,47.4901,47.4901,47.4133,47.4203,156733.0
2017-03-27 14:20:00,67.93,67.96,67.9,67.94,176712.0,47.4203,47.4413,47.3994,47.4273,176712.0
2017-03-27 14:25:00,67.95,68.05,67.91,68.03,83471.0,47.4343,47.5041,47.4064,47.4901,83471.0
2017-03-27 14:30:00,68.02,68.07,68.0,68.02,60527.0,47.4832,47.5181,47.4692,47.4832,60527.0
2017-03-27 14:35:00,68.02,68.05,67.98,67.98,47547.0,47.4832,47.5041,47.4552,47.4552,47547.0
2017-03-27 14:40:00,67.98,68.03,67.98,68.01,138679.0,47.4552,47.4901,47.4552,47.4762,138679.0
2017-03-27 14:45:00,67.99,68.1,67.98,68.08,55256.0,47.4622,47.539,47.4552,47.525,55256.0
2017-03-27 14:50:00,68.08,68.13,68.07,68.09,63922.0,47.525,47.5599,47.5181,47.532,63922.0
2017-03-27 14:55:00,68.1,68.19,68.09,68.17,99345.0,47.539,47.6018,47.532,47.5879,99345.0
2017-03-27 15:00:00,68.16,68.21,68.15,68.2,55716.0,47.5809,47.6158,47.5739,47.6088,55716.0
2017-03-27 15:05:00,68.2,68.24,68.17,68.24,99881.0,47.6088,47.6367,47.5879,47.6367,99881.0
2017-03-27 15:10:00,68.24,68.27,68.21,68.24,68665.0,47.6367,47.6577,47.6158,47.6367,68665.0
2017-03-27 15:15:00,68.24,68.26,68.22,68.23,79286.0,47.6367,47.6507,47.6228,47.6297,79286.0
2017-03-27 15:20:00,68.23,68.23,68.15,68.16,121828.0,47.6297,47.6297,47.5739,47.5809,121828.0
2017-03-27 15:25:00,68.16,68.2,68.15,68.16,223319.0,47.5809,47.6088,47.5739,47.5809,223319.0
2017-03-27 15:30:00,68.16,68.19,68.11,68.17,108835.0,47.5809,47.6018,47.546,47.5879,108835.0
2017-03-27 15:35:00,68.17,68.3,68.16,68.3,175450.0,47.5879,47.6786,47.5809,47.6786,175450.0
2017-03-27 15:40:00,68.3,68.42,68.29,68.4,685715.0,47.6786,47.7624,47.6716,47.7484,685715.0
2017-03-27 15:45:00,68.4,68.43,68.31,68.32,280800.0,47.7484,47.7694,47.6856,47.6926,280800.0
2017-03-27 15:50:00,68.32,68.36,68.29,68.32,282589.0,47.6926,47.7205,47.6716,47.6926,282589.0
2017-03-27 15:55:00,68.32,68.32,68.23,68.26,632277.0,47.6926,47.6926,47.6297,47.6507,632277.0
2017-03-28 09:30:00,68.34,68.6,68.34,68.5,685998.0,47.7065,47.888,47.7065,47.8182,685998.0
2017-03-28 09:35:00,68.5,68.51,68.41,68.45,189721.0,47.8182,47.8252,47.7554,47.7833,189721.0
2017-03-28 09:40:00,68.44,68.46,68.32,68.36,187125.0,47.7763,47.7903,47.6926,47.7205,187125.0
2017-03-28 09:45:00,68.36,68.39,68.26,68.29,136262.0,47.7205,47.7414,47.6507,47.6716,136262.0
2017-03-28 09:50:00,68.29,68.34,68.18,68.2,112915.0,47.6716,47.7065,47.5948,47.6088,112915.0
2017-03-28 09:55:00,68.21,68.32,68.19,68.31,94217.0,47.6158,47.6926,47.6018,47.6856,94217.0
2017-03-28 10:00:00,68.3,68.5,68.3,68.49,562771.0,47.6786,47.8182,47.6786,47.8112,562771.0
2017-03-28 10:05:00,68.48,68.53,68.47,68.49,375904.0,47.8043,47.8392,47.7973,47.8112,375904.0
2017-03-28 10:10:00,68.48,68.56,68.48,68.51,458152.0,47.8043,47.8601,47.8043,47.8252,458152.0
2017-03-28 10:15:00,68.5,68.59,68.5,68.53,125458.0,47.8182,47.8811,47.8182,47.8392,125458.0
2017-03-28 10:20:00,68.53,68.53,68.43,68.5,186268.0,47.8392,47.8392,47.7694,47.8182,186268.0
2017-03-28 10:25:00,68.49,68.53,68.44,68.52,145580.0,47.8112,47.8392,47.7763,47.8322,145580.0
2017-03-28 10:30:00,68.52,68.56,68.47,68.49,82907.0,47.8322,47.8601,47.7973,47.8112,82907.0
2017-03-28 10:35:00,68.51,68.54,68.46,68.48,87102.0,47.8252,47.8462,47.7903,47.8043,87102.0
2017-03-28 10:40:00,68.48,68.52,68.45,68.45,163575.0,47.8043,47.8322,47.7833,47.7833,163575.0
2017-03-28 10:45:00,68.45,68.55,68.44,68.55,364830.0,47.7833,47.8531,47.7763,47.8531,364830.0
2017-03-28 10:50:00,68.55,68.74,68.54,68.73,342714.0,47.8531,47.9858,47.8462,47.9788,342714.0
2017-03-28 10:55:00,68.73,68.88,68.7,68.87,316178.0,47.9788,48.0835,47.9578,48.0765,316178.0
2017-03-28 11:00:00,68.87,68.88,68.78,68.84,180884.0,48.0765,48.0835,48.0137,48.0556,180884.0
2017-03-28 11:05:00,68.84,69.07,68.83,68.99,395353.0,48.0556,48.2161,48.0486,48.1603,395353.0
2017-03-28 11:10:00,68.99,69.01,68.88,68.89,168279.0,48.1603,48.1742,48.0835,48.0905,168279.0
2017-03-28 11:15:00,68.89,68.91,68.79,68.8,102239.0,48.0905,48.1044,48.0207,48.0277,102239.0
2017-03-28 11:20:00,68.8,68.92,68.79,68.88,219902.0,48.0277,48.1114,48.0207,48.0835,219902.0
2017-03-28 11:25:00,68.89,68.99,68.88,68.97,257508.0,48.0905,48.1603,48.0835,48.1463,257508.0
2017-03-28 11:30:00,68.98,68.98,68.86,68.86,107265.0,48.1533,48.1533,48.0695,48.0695,107265.0
2017-03-28 11:35:00,68.86,68.87,68.78,68.78,149770.0,48.0695,48.0765,48.0137,48.0137,149770.0
2017-03-28 11:40:00,68.79,68.86,68.78,68.84,95633.0,48.0207,48.0695,48.0137,48.0556,95633.0
2017-03-28 11:45:00,68.84,69.01,68.84,68.98,145733.0,48.0556,48.1742,48.0556,48.1533,145733.0
2017-03-28 11:50:00,68.98,69.03,68.93,69.03,173884.0,48.1533,48.1882,48.1184,48.1882,173884.0
2017-03-28 11:55:00,69.03,69.05,68.98,69.0,141105.0,48.1882,48.2022,48.1533,48.1673,141105.0
2017-03-28 12:00:00,69.0,69.08,68.98,69.07,178985.0,48.1673,48.2231,48.1533,48.2161,178985.0
2017-03-28 12:05:00,69.07,69.13,69.07,69.08,255812.0,48.2161,48.258,48.2161,48.2231,255812.0
2017-03-28 12:10:00,69.09,69.15,69.07,69.15,113657.0,48.2301,48.272,48.2161,48.272,113657.0
2017-03-28 12:15:00,69.15,69.21,69.1,69.1,282755.0,48.272,48.3139,48.2371,48.2371,282755.0
2017-03-28 12:20:00,69.1,69.16,69.09,69.12,137320.0,48.2371,48.279,48.2301,48.251,137320.0
2017-03-28 12:25:00,69.12,69.18,69.09,69.15,323965.0,48.251,48.2929,48.2301,48.272,323965.0
2017-03-28 12:30:00,69.14,69.19,69.12,69.17,248341.0,48.265,48.2999,48.251,48.2859,248341.0
2017-03-28 12:35:00,69.17,69.2,69.15,69.17,57010.0,48.2859,48.3069,48.272,48.2859,57010.0
2017-03-28 12:40:00,69.17,69.18,69.07,69.09,94126.0,48.2859,48.2929,48.2161,48.2301,94126.0
2017-03-28 12:45:00,69.09,69.09,69.01,69.02,63480.0,48.2301,48.2301,48.1742,48.1812,63480.0
2017-03-28 12:50:00,69.01,69.01,68.93,68.96,117010.0,48.1742,48.1742,48.1184,48.1393,117010.0
2017-03-28 12:55:00,68.96,69.05,68.95,69.04,271751.0,48.1393,48.2022,48.1324,48.1952,271751.0
2017-03-28 13:00:00,69.05,69.09,69.02,69.05,312640.0,48.2022,48.2301,48.1812,48.2022,312640.0
2017-03-28 13:05:00,69.04,69.08,69.01,69.02,52504.0,48.1952,48.2231,48.1742,48.1812,52504.0
2017-03-28 13:10:00,69.02,69.07,69.02,69.06,128933.0,48.1812,48.2161,48.1812,48.2092,128933.0
2017-03-28 13:15:00,69.06,69.09,69.05,69.08,146724.0,48.2092,48.2301,48.2022,48.2231,146724.0
2017-03-28 13:20:00,69.07,69.09,69.04,69.04,58202.0,48.2161,48.2301,48.1952,48.1952,58202.0
2017-03-28 13:25:00,69.04,69.12,69.03,69.11,333339.0,48.1952,48.251,48.1882,48.2441,333339.0
2017-03-28 13:30:00,69.11,69.12,69.03,69.06,206656.0,48.2441,48.251,48.1882,48.2092,206656.0
2017-03-28 13:35:00,69.06,69.09,69.03,69.04,113643.0,48.2092,48.2301,48.1882,48.1952,113643.0
2017-03-28 13:40:00,69.04,69.1,69.04,69.1,101977.0,48.1952,48.2371,48.1952,48.2371,101977.0
2017-03-28 13:45:00,69.1,69.1,69.05,69.1,30739.0,48.2371,48.2371,48.2022,48.2371,30739.0
2017-03-28 13:50:00,69.1,69.11,69.02,69.02,251322.0,48.2371,48.2441,48.1812,48.1812,251322.0
2017-03-28 13:55:00,69.02,69.13,69.02,69.13,131868.0,48.1812,48.258,48.1812,48.258,131868.0
2017-03-28 14:00:00,69.12,69.13,69.07,69.12,222340.0,48.251,48.258,48.2161,48.251,222340.0
2017-03-28 14:05:00,69.13,69.15,69.09,69.12,60358.0,48.258,48.272,48.2301,48.251,60358.0
2017-03-28 14:10:00,69.11,69.22,69.11,69.2,84514.0,48.2441,48.3208,48.2441,48.3069,84514.0
2017-03-28 14:15:00,69.2,69.21,69.13,69.13,49611.0,48.3069,48.3139,48.258,48.258,49611.0
2017-03-28 14:20:00,69.13,69.18,69.13,69.18,77063.0,48.258,48.2929,48.258,48.2929,77063.0
2017-03-28 14:25:00,69.19,69.22,69.16,69.2,157683.0,48.2999,48.3208,48.279,48.3069,157683.0
2017-03-28 14:30:00,69.2,69.2,69.09,69.11,205491.0,48.3069,48.3069,48.2301,48.2441,205491.0
2017-03-28 14:35:00,69.11,69.19,69.06,69.18,157668.0,48.2441,48.2999,48.2092,48.2929,157668.0
2017-03-28 14:40:00,69.19,69.23,69.18,69.18,262813.0,48.2999,48.3278,48.2929,48.2929,262813.0
2017-03-28 14:45:00,69.19,69.22,69.08,69.09,416010.0,48.2999,48.3208,48.2231,48.2301,416010.0
2017-03-28 14:50:00,69.1,69.15,69.09,69.12,155769.0,48.2371,48.272,48.2301,48.251,155769.0
2017-03-28 14:55:00,69.12,69.12,69.0,69.01,183014.0,48.251,48.251,48.1673,48.1742,183014.0
2017-03-28 15:00:00,69.02,69.02,68.92,68.94,111299.0,48.1812,48.1812,48.1114,48.1254,111299.0
2017-03-28 15:05:00,68.94,69.0,68.92,68.99,135005.0,48.1254,48.1673,48.1114,48.1603,135005.0
2017-03-28 15:10:00,68.99,69.1,68.98,69.09,212130.0,48.1603,48.2371,48.1533,48.2301,212130.0
2017-03-28 15:15:00,69.09,69.11,69.06,69.11,424263.0,48.2301,48.2441,48.2092,48.2441,424263.0
2017-03-28 15:20:00,69.11,69.19,69.09,69.13,128926.0,48.2441,48.2999,48.2301,48.258,128926.0
2017-03-28 15:25:00,69.13,69.14,69.08,69.14,330734.0,48.258,48.265,48.2231,48.265,330734.0
2017-03-28 15:30:00,69.14,69.18,69.11,69.16,483553.0,48.265,48.2929,48.2441,48.279,483553.0
2017-03-28 15:35:00,69.16,69.2,69.14,69.2,143096.0,48.279,48.3069,48.265,48.3069,143096.0
2017-03-28 15:40:00,69.2,69.23,69.16,69.16,280935.0,48.3069,48.3278,48.279,48.279,280935.0
2017-03-28 15:45:00,69.16,69.21,69.14,69.18,373970.0,48.279,48.3139,48.265,48.2929,373970.0
2017-03-28 15:50:00,69.17,69.36,69.16,69.36,1073957.0,48.2859,48.4186,48.279,48.4186,1073957.0
2017-03-28 15:55:00,69.36,69.38,69.19,69.21,1657971.0,48.4186,48.4325,48.2999,48.3139,1657971.0
2017-03-29 09:30:00,69.2,69.3,69.06,69.23,594789.0,48.3069,48.3767,48.2092,48.3278,594789.0
2017-03-29 09:35:00,69.22,69.23,69.11,69.14,280978.0,48.3208,48.3278,48.2441,48.265,280978.0
2017-03-29 09:40:00,69.13,69.31,69.12,69.27,241499.0,48.258,48.3837,48.251,48.3557,241499.0
2017-03-29 09:45:00,69.27,69.29,69.03,69.04,233501.0,48.3557,48.3697,48.1882,48.1952,233501.0
2017-03-29 09:50:00,69.03,69.24,69.01,69.23,227618.0,48.1882,48.3348,48.1742,48.3278,227618.0
2017-03-29 09:55:00,69.24,69.26,69.2,69.25,69733.0,48.3348,48.3488,48.3069,48.3418,69733.0
2017-03-29 10:00:00,69.25,69.27,69.14,69.15,168060.0,48.3418,48.3557,48.265,48.272,168060.0
2017-03-29 10:05:00,69.15,69.32,69.14,69.28,160152.0,48.272,48.3907,48.265,48.3627,160152.0
2017-03-29 10:10:00,69.29,69.37,69.27,69.37,299428.0,48.3697,48.4256,48.3557,48.4256,299428.0
2017-03-29 10:15:00,69.37,69.41,69.33,69.39,274399.0,48.4256,48.4535,48.3976,48.4395,274399.0
2017-03-29 10:20:00,69.38,69.49,69.35,69.44,379630.0,48.4325,48.5093,48.4116,48.4744,379630.0
2017-03-29 10:25:00,69.44,69.49,69.4,69.47,291004.0,48.4744,48.5093,48.4465,48.4954,291004.0
2017-03-29 10:30:00,69.47,69.9,69.47,69.85,1267586.0,48.4954,48.7955,48.4954,48.7606,1267586.0
2017-03-29 10:35:00,69.85,69.91,69.76,69.9,374153.0,48.7606,48.8025,48.6978,48.7955,374153.0
2017-03-29 10:40:00,69.9,69.98,69.87,69.98,393134.0,48.7955,48.8514,48.7746,48.8514,393134.0
2017-03-29 10:45:00,69.98,70.06,69.98,70.04,233516.0,48.8514,48.9072,48.8514,48.8933,233516.0
2017-03-29 10:50:00,70.04,70.07,69.96,69.96,151510.0,48.8933,48.9142,48.8374,48.8374,151510.0
2017-03-29 10:55:00,69.97,70.05,69.95,70.04,161140.0,48.8444,48.9002,48.8304,48.8933,161140.0
2017-03-29 11:00:00,70.03,70.09,69.96,70.03,210093.0,48.8863,48.9282,48.8374,48.8863,210093.0
2017-03-29 11:05:00,70.03,70.05,69.97,70.05,113697.0,48.8863,48.9002,48.8444,48.9002,113697.0
2017-03-29 11:10:00,70.04,70.09,70.01,70.03,180175.0,48.8933,48.9282,48.8723,48.8863,180175.0
2017-03-29 11:15:00,70.04,70.06,69.99,70.02,111566.0,48.8933,48.9072,48.8584,48.8793,111566.0
2017-03-29 11:20:00,70.01,70.1,70.01,70.09,197113.0,48.8723,48.9352,48.8723,48.9282,197113.0
2017-03-29 11:25:00,70.09,70.21,70.07,70.2,231814.0,48.9282,49.0119,48.9142,49.005,231814.0
2017-03-29 11:30:00,70.19,70.21,70.14,70.15,135882.0,48.998,49.0119,48.9631,48.9701,135882.0
2017-03-29 11:35:00,70.15,70.18,70.13,70.14,200519.0,48.9701,48.991,48.9561,48.9631,200519.0
2017-03-29 11:40:00,70.14,70.2,70.1,70.2,239329.0,48.9631,49.005,48.9352,49.005,239329.0
2017-03-29 11:45:00,70.19,70.21,70.14,70.16,134303.0,48.998,49.0119,48.9631,48.977,134303.0
2017-03-29 11:50:00,70.15,70.15,70.03,70.08,171374.0,48.9701,48.9701,48.8863,48.9212,171374.0
2017-03-29 11:55:00,70.08,70.13,70.07,70.13,86731.0,48.9212,48.9561,48.9142,48.9561,86731.0
2017-03-29 12:00:00,70.13,70.13,70.03,70.03,67083.0,48.9561,48.9561,48.8863,48.8863,67083.0
2017-03-29 12:05:00,70.03,70.07,70.01,70.03,185944.0,48.8863,48.9142,48.8723,48.8863,185944.0
2017-03-29 12:10:00,70.02,70.05,70.02,70.04,70072.0,48.8793,48.9002,48.8793,48.8933,70072.0
2017-03-29 12:15:00,70.03,70.07,70.01,70.05,151809.0,48.8863,48.9142,48.8723,48.9002,151809.0
2017-03-29 12:20:00,70.05,70.12,70.05,70.12,76288.0,48.9002,48.9491,48.9002,48.9491,76288.0
2017-03-29 12:25:00,70.12,70.12,70.05,70.06,62105.0,48.9491,48.9491,48.9002,48.9072,62105.0
2017-03-29 12:30:00,70.06,70.07,70.01,70.06,102221.0,48.9072,48.9142,48.8723,48.9072,102221.0
2017-03-29 12:35:00,70.07,70.09,70.0,70.05,67392.0,48.9142,48.9282,48.8653,48.9002,67392.0
2017-03-29 12:40:00,70.05,70.13,70.03,70.11,125044.0,48.9002,48.9561,48.8863,48.9421,125044.0
2017-03-29 12:45:00,70.11,70.14,70.09,70.12,63856.0,48.9421,48.9631,48.9282,48.9491,63856.0
2017-03-29 12:50:00,70.11,70.15,70.1,70.12,62225.0,48.9421,48.9701,48.9352,48.9491,62225.0
2017-03-29 12:55:00,70.11,70.11,70.03,70.04,86163.0,48.9421,48.9421,48.8863,48.8933,86163.0
2017-03-29 13:00:00,70.04,70.07,70.0,70.0,108428.0,48.8933,48.9142,48.8653,48.8653,108428.0
2017-03-29 13:05:00,70.01,70.06,69.97,70.06,104220.0,48.8723,48.9072,48.8444,48.9072,104220.0
2017-03-29 13:10:00,70.06,70.07,70.03,70.06,156250.0,48.9072,48.9142,48.8863,48.9072,156250.0
2017-03-29 13:15:00,70.06,70.1,70.03,70.05,74433.0,48.9072,48.9352,48.8863,48.9002,74433.0
2017-03-29 13:20:00,70.05,70.16,70.05,70.15,59124.0,48.9002,48.977,48.9002,48.9701,59124.0
2017-03-29 13:25:00,70.15,70.15,70.09,70.11,58962.0,48.9701,48.9701,48.9282,48.9421,58962.0
2017-03-29 13:30:00,70.12,70.15,70.09,70.15,81566.0,48.9491,48.9701,48.9282,48.9701,81566.0
2017-03-29 13:35:00,70.15,70.15,70.11,70.12,113668.0,48.9701,48.9701,48.9421,48.9491,113668.0
2017-03-29 13:40:00,70.13,70.15,70.09,70.14,79573.0,48.9561,48.9701,48.9282,48.9631,79573.0
2017-03-29 13:45:00,70.15,70.16,70.1,70.11,123056.0,48.9701,48.977,48.9352,48.9421,123056.0
2017-03-29 13:50:00,70.11,70.13,70.1,70.13,32990.0,48.9421,48.9561,48.9352,48.9561,32990.0
2017-03-29 13:55:00,70.13,70.19,70.12,70.19,92832.0,48.9561,48.998,48.9491,48.998,92832.0
2017-03-29 14:00:00,70.19,70.2,70.14,70.2,84028.0,48.998,49.005,48.9631,49.005,84028.0
2017-03-29 14:05:00,70.19,70.19,70.13,70.16,118379.0,48.998,48.998,48.9561,48.977,118379.0
2017-03-29 14:10:00,70.16,70.17,70.07,70.09,54427.0,48.977,48.984,48.9142,48.9282,54427.0
2017-03-29 14:15:00,70.09,70.1,70.04,70.06,66356.0,48.9282,48.9352,48.8933,48.9072,66356.0
2017-03-29 14:20:00,70.06,70.13,70.06,70.12,93564.0,48.9072,48.9561,48.9072,48.9491,93564.0
2017-03-29 14:25:00,70.12,70.21,70.09,70.18,150850.0,48.9491,49.0119,48.9282,48.991,150850.0
2017-03-29 14:30:00,70.18,70.19,70.11,70.13,137426.0,48.991,48.998,48.9421,48.9561,137426.0
2017-03-29 14:35:00,70.13,70.17,70.1,70.17,83813.0,48.9561,48.984,48.9352,48.984,83813.0
2017-03-29 14:40:00,70.17,70.18,70.11,70.17,137801.0,48.984,48.991,48.9421,48.984,137801.0
2017-03-29 14:45:00,70.17,70.19,70.15,70.16,93255.0,48.984,48.998,48.9701,48.977,93255.0
2017-03-29 14:50:00,70.16,70.19,70.15,70.17,83012.0,48.977,48.998,48.9701,48.984,83012.0
2017-03-29 14:55:00,70.17,70.21,70.17,70.19,131902.0,48.984,49.0119,48.984,48.998,131902.0
2017-03-29 15:00:00,70.19,70.27,70.18,70.26,375485.0,48.998,49.0538,48.991,49.0468,375485.0
2017-03-29 15:05:00,70.27,70.28,70.19,70.2,191418.0,49.0538,49.0608,48.998,49.005,191418.0
2017-03-29 15:10:00,70.2,70.2,70.14,70.14,175020.0,49.005,49.005,48.9631,48.9631,175020.0
2017-03-29 15:15:00,70.15,70.18,70.09,70.17,218502.0,48.9701,48.991,48.9282,48.984,218502.0
2017-03-29 15:20:00,70.18,70.22,70.11,70.12,187403.0,48.991,49.0189,48.9421,48.9491,187403.0
2017-03-29 15:25:00,70.12,70.21,70.12,70.21,156883.0,48.9491,49.0119,48.9491,49.0119,156883.0
2017-03-29 15:30:00,70.21,70.24,70.18,70.21,335724.0,49.0119,49.0329,48.991,49.0119,335724.0
2017-03-29 15:35:00,70.21,70.26,70.19,70.26,189519.0,49.0119,49.0468,48.998,49.0468,189519.0
2017-03-29 15:40:00,70.26,70.28,70.18,70.21,385699.0,49.0468,49.0608,48.991,49.0119,385699.0
2017-03-29 15:45:00,70.2,70.25,70.19,70.21,344809.0,49.005,49.0399,48.998,49.0119,344809.0
2017-03-29 15:50:00,70.2,70.26,70.16,70.16,502295.0,49.005,49.0468,48.977,48.977,502295.0
2017-03-29 15:55:00,70.16,70.21,70.15,70.18,1047741.0,48.977,49.0119,48.9701,48.991,1047741.0
2017-03-30 09:30:00,70.6,70.7,70.45,70.59,795092.0,49.2842,49.354,49.1795,49.2772,795092.0
2017-03-30 09:35:00,70.58,70.61,70.31,70.39,364685.0,49.2702,49.2912,49.0817,49.1376,364685.0
2017-03-30 09:40:00,70.39,70.45,70.22,70.24,324244.0,49.1376,49.1795,49.0189,49.0329,324244.0
2017-03-30 09:45:00,70.24,70.29,70.17,70.24,212008.0,49.0329,49.0678,48.984,49.0329,212008.0
2017-03-30 09:50:00,70.25,70.33,70.19,70.23,162424.0,49.0399,49.0957,48.998,49.0259,162424.0
2017-03-30 09:55:00,70.22,70.32,70.13,70.14,299149.0,49.0189,49.0887,48.9561,48.9631,299149.0
2017-03-30 10:00:00,70.13,70.14,69.96,70.06,408268.0,48.9561,48.9631,48.8374,48.9072,408268.0
2017-03-30 10:05:00,70.07,70.11,70.01,70.07,287500.0,48.9142,48.9421,48.8723,48.9142,287500.0
2017-03-30 10:10:00,70.07,70.18,70.05,70.16,155286.0,48.9142,48.991,48.9002,48.977,155286.0
2017-03-30 10:15:00,70.16,70.2,70.07,70.14,202850.0,48.977,49.005,48.9142,48.9631,202850.0
2017-03-30 10:20:00,70.14,70.16,70.08,70.15,292075.0,48.9631,48.977,48.9212,48.9701,292075.0
2017-03-30 10:25:00,70.15,70.22,70.09,70.21,77737.0,48.9701,49.0189,48.9282,49.0119,77737.0
2017-03-30 10:30:00,70.21,70.25,70.18,70.18,124433.0,49.0119,49.0399,48.991,48.991,124433.0
2017-03-30 10:35:00,70.19,70.37,70.17,70.31,228616.0,48.998,49.1236,48.984,49.0817,228616.0
2017-03-30 10:40:00,70.31,70.42,70.31,70.36,88262.0,49.0817,49.1585,49.0817,49.1167,88262.0
2017-03-30 10:45:00,70.36,70.48,70.36,70.41,112463.0,49.1167,49.2004,49.1167,49.1516,112463.0
2017-03-30 10:50:00,70.41,70.48,70.41,70.46,159502.0,49.1516,49.2004,49.1516,49.1865,159502.0
2017-03-30 10:55:00,70.46,70.55,70.4,70.54,133179.0,49.1865,49.2493,49.1446,49.2423,133179.0
2017-03-30 11:00:00,70.53,70.58,70.51,70.55,154284.0,49.2353,49.2702,49.2214,49.2493,154284.0
2017-03-30 11:05:00,70.56,70.62,70.54,70.61,97109.0,49.2563,49.2982,49.2423,49.2912,97109.0
2017-03-30 11:10:00,70.61,70.68,70.51,70.66,165094.0,49.2912,49.34,49.2214,49.3261,165094.0
2017-03-30 11:15:00,70.65,70.77,70.64,70.76,238112.0,49.3191,49.4029,49.3121,49.3959,238112.0
2017-03-30 11:20:00,70.76,70.76,70.64,70.65,123533.0,49.3959,49.3959,49.3121,49.3191,123533.0
2017-03-30 11:25:00,70.64,70.7,70.61,70.63,177669.0,49.3121,49.354,49.2912,49.3051,177669.0
2017-03-30 11:30:00,70.64,70.71,70.61,70.62,161801.0,49.3121,49.361,49.2912,49.2982,161801.0
2017-03-30 11:35:00,70.62,70.64,70.58,70.61,140777.0,49.2982,49.3121,49.2702,49.2912,140777.0
2017-03-30 11:40:00,70.62,70.64,70.55,70.58,126033.0,49.2982,49.3121,49.2493,49.2702,126033.0
2017-03-30 11:45:00,70.59,70.61,70.54,70.57,74348.0,49.2772,49.2912,49.2423,49.2632,74348.0
2017-03-30 11:50:00,70.58,70.6,70.55,70.59,83401.0,49.2702,49.2842,49.2493,49.2772,83401.0
2017-03-30 11:55:00,70.58,70.62,70.55,70.56,94306.0,49.2702,49.2982,49.2493,49.2563,94306.0
2017-03-30 12:00:00,70.57,70.57,70.48,70.49,91909.0,49.2632,49.2632,49.2004,49.2074,91909.0
2017-03-30 12:05:00,70.49,70.53,70.44,70.5,108890.0,49.2074,49.2353,49.1725,49.2144,108890.0
2017-03-30 12:10:00,70.5,70.51,70.4,70.4,75221.0,49.2144,49.2214,49.1446,49.1446,75221.0
2017-03-30 12:15:00,70.41,70.45,70.39,70.42,88366.0,49.1516,49.1795,49.1376,49.1585,88366.0
2017-03-30 12:20:00,70.42,70.44,70.37,70.38,67749.0,49.1585,49.1725,49.1236,49.1306,67749.0
2017-03-30 12:25:00,70.38,70.42,70.38,70.41,147844.0,49.1306,49.1585,49.1306,49.1516,147844.0
2017-03-30 12:30:00,70.41,70.48,70.39,70.45,175037.0,49.1516,49.2004,49.1376,49.1795,175037.0
2017-03-30 12:35:00,70.45,70.46,70.27,70.32,81337.0,49.1795,49.1865,49.0538,49.0887,81337.0
2017-03-30 12:40:00,70.31,70.31,70.24,70.3,76741.0,49.0817,49.0817,49.0329,49.0748,76741.0
2017-03-30 12:45:00,70.3,70.32,70.27,70.29,173857.0,49.0748,49.0887,49.0538,49.0678,173857.0
2017-03-30 12:50:00,70.28,70.3,70.24,70.28,43314.0,49.0608,49.0748,49.0329,49.0608,43314.0
2017-03-30 12:55:00,70.28,70.29,70.23,70.25,58464.0,49.0608,49.0678,49.0259,49.0399,58464.0
2017-03-30 13:00:00,70.24,70.29,70.22,70.28,33904.0,49.0329,49.0678,49.0189,49.0608,33904.0
2017-03-30 13:05:00,70.29,70.35,70.27,70.33,112942.0,49.0678,49.1097,49.0538,49.0957,112942.0
2017-03-30 13:10:00,70.33,70.36,70.32,70.35,85629.0,49.0957,49.1167,49.0887,49.1097,85629.0
2017-03-30 13:15:00,70.36,70.38,70.28,70.29,83940.0,49.1167,49.1306,49.0608,49.0678,83940.0
2017-03-30 13:20:00,70.3,70.35,70.26,70.34,83313.0,49.0748,49.1097,49.0468,49.1027,83313.0
2017-03-30 13:25:00,70.34,70.35,70.28,70.31,37962.0,49.1027,49.1097,49.0608,49.0817,37962.0
2017-03-30 13:30:00,70.31,70.35,70.3,70.34,71921.0,49.0817,49.1097,49.0748,49.1027,71921.0
2017-03-30 13:35:00,70.34,70.35,70.27,70.3,117714.0,49.1027,49.1097,49.0538,49.0748,117714.0
2017-03-30 13:40:00,70.31,70.32,70.27,70.31,119540.0,49.0817,49.0887,49.0538,49.0817,119540.0
2017-03-30 13:45:00,70.31,70.35,70.3,70.33,76757.0,49.0817,49.1097,49.0748,49.0957,76757.0
2017-03-30 13:50:00,70.33,70.35,70.29,70.33,198653.0,49.0957,49.1097,49.0678,49.0957,198653.0
2017-03-30 13:55:00,70.33,70.34,70.3,70.33,83909.0,49.0957,49.1027,49.0748,49.0957,83909.0
2017-03-30 14:00:00,70.33,70.4,70.32,70.38,68708.0,49.0957,49.1446,49.0887,49.1306,68708.0
2017-03-30 14:05:00,70.39,70.39,70.33,70.37,95075.0,49.1376,49.1376,49.0957,49.1236,95075.0
2017-03-30 14:10:00,70.36,70.4,70.35,70.4,56918.0,49.1167,49.1446,49.1097,49.1446,56918.0
2017-03-30 14:15:00,70.39,70.41,70.38,70.39,66530.0,49.1376,49.1516,49.1306,49.1376,66530.0
2017-03-30 14:20:00,70.4,70.43,70.39,70.39,61415.0,49.1446,49.1655,49.1376,49.1376,61415.0
2017-03-30 14:25:00,70.4,70.46,70.39,70.4,103241.0,49.1446,49.1865,49.1376,49.1446,103241.0
2017-03-30 14:30:00,70.39,70.45,70.39,70.45,62177.0,49.1376,49.1795,49.1376,49.1795,62177.0
2017-03-30 14:35:00,70.45,70.45,70.39,70.41,69979.0,49.1795,49.1795,49.1376,49.1516,69979.0
2017-03-30 14:40:00,70.4,70.4,70.32,70.33,32161.0,49.1446,49.1446,49.0887,49.0957,32161.0
2017-03-30 14:45:00,70.32,70.35,70.3,70.31,72680.0,49.0887,49.1097,49.0748,49.0817,72680.0
2017-03-30 14:50:00,70.31,70.33,70.21,70.21,157708.0,49.0817,49.0957,49.0119,49.0119,157708.0
2017-03-30 14:55:00,70.21,70.26,70.21,70.24,188799.0,49.0119,49.0468,49.0119,49.0329,188799.0
2017-03-30 15:00:00,70.24,70.25,70.19,70.2,96025.0,49.0329,49.0399,48.998,49.005,96025.0
2017-03-30 15:05:00,70.2,70.22,70.14,70.14,61306.0,49.005,49.0189,48.9631,48.9631,61306.0
2017-03-30 15:10:00,70.15,70.23,70.13,70.23,106981.0,48.9701,49.0259,48.9561,49.0259,106981.0
2017-03-30 15:15:00,70.23,70.25,70.19,70.23,108724.0,49.0259,49.0399,48.998,49.0259,108724.0
2017-03-30 15:20:00,70.23,70.23,70.09,70.14,170520.0,49.0259,49.0259,48.9282,48.9631,170520.0
2017-03-30 15:25:00,70.13,70.21,70.11,70.2,199717.0,48.9561,49.0119,48.9421,49.005,199717.0
2017-03-30 15:30:00,70.2,70.32,70.2,70.32,220278.0,49.005,49.0887,49.005,49.0887,220278.0
2017-03-30 15:35:00,70.32,70.38,70.29,70.37,212616.0,49.0887,49.1306,49.0678,49.1236,212616.0
2017-03-30 15:40:00,70.37,70.41,70.32,70.33,338128.0,49.1236,49.1516,49.0887,49.0957,338128.0
2017-03-30 15:45:00,70.33,70.34,70.19,70.2,450384.0,49.0957,49.1027,48.998,49.005,450384.0
2017-03-30 15:50:00,70.2,70.2,70.16,70.17,760338.0,49.005,49.005,48.977,48.984,760338.0
2017-03-30 15:55:00,70.17,70.18,70.09,70.15,1652799.0,48.984,48.991,48.9282,48.9701,1652799.0
2017-03-31 09:30:00,69.91,70.04,69.91,70.02,548185.0,48.8025,48.8933,48.8025,48.8793,548185.0
2017-03-31 09:35:00,70.01,70.16,70.0,70.13,349793.0,48.8723,48.977,48.8653,48.9561,349793.0
2017-03-31 09:40:00,70.14,70.16,70.01,70.06,250279.0,48.9631,48.977,48.8723,48.9072,250279.0
2017-03-31 09:45:00,70.06,70.17,70.05,70.14,171757.0,48.9072,48.984,48.9002,48.9631,171757.0
2017-03-31 09:50:00,70.14,70.25,70.08,70.24,171468.0,48.9631,49.0399,48.9212,49.0329,171468.0
2017-03-31 09:55:00,70.25,70.34,70.23,70.25,216456.0,49.0399,49.1027,49.0259,49.0399,216456.0
2017-03-31 10:00:00,70.25,70.31,70.17,70.19,242234.0,49.0399,49.0817,48.984,48.998,242234.0
2017-03-31 10:05:00,70.19,70.27,70.07,70.08,220428.0,48.998,49.0538,48.9142,48.9212,220428.0
2017-03-31 10:10:00,70.07,70.07,69.95,69.96,253906.0,48.9142,48.9142,48.8304,48.8374,253906.0
2017-03-31 10:15:00,69.95,70.0,69.93,69.94,174951.0,48.8304,48.8653,48.8165,48.8235,174951.0
2017-03-31 10:20:00,69.95,69.95,69.82,69.85,551173.0,48.8304,48.8304,48.7397,48.7606,551173.0
2017-03-31 10:25:00,69.85,69.9,69.7,69.7,514196.0,48.7606,48.7955,48.6559,48.6559,514196.0
2017-03-31 10:30:00,69.7,69.81,69.7,69.77,297601.0,48.6559,48.7327,48.6559,48.7048,297601.0
2017-03-31 10:35:00,69.77,69.91,69.76,69.81,439329.0,48.7048,48.8025,48.6978,48.7327,439329.0
2017-03-31 10:40:00,69.82,69.83,69.78,69.81,260192.0,48.7397,48.7467,48.7118,48.7327,260192.0
2017-03-31 10:45:00,69.81,69.89,69.79,69.82,166867.0,48.7327,48.7886,48.7187,48.7397,166867.0
2017-03-31 10:50:00,69.82,69.85,69.8,69.8,161354.0,48.7397,48.7606,48.7257,48.7257,161354.0
2017-03-31 10:55:00,69.81,69.83,69.74,69.74,231508.0,48.7327,48.7467,48.6838,48.6838,231508.0
2017-03-31 11:00:00,69.74,69.76,69.63,69.63,159172.0,48.6838,48.6978,48.6071,48.6071,159172.0
2017-03-31 11:05:00,69.63,69.69,69.58,69.67,183528.0,48.6071,48.6489,48.5722,48.635,183528.0
2017-03-31 11:10:00,69.67,69.72,69.63,69.72,112772.0,48.635,48.6699,48.6071,48.6699,112772.0
2017-03-31 11:15:00,69.71,69.77,69.71,69.73,146000.0,48.6629,48.7048,48.6629,48.6769,146000.0
2017-03-31 11:20:00,69.74,69.83,69.7,69.81,296735.0,48.6838,48.7467,48.6559,48.7327,296735.0
2017-03-31 11:25:00,69.82,69.85,69.77,69.79,162732.0,48.7397,48.7606,48.7048,48.7187,162732.0
2017-03-31 11:30:00,69.79,69.81,69.71,69.72,157928.0,48.7187,48.7327,48.6629,48.6699,157928.0
2017-03-31 11:35:00,69.72,69.73,69.64,69.66,118576.0,48.6699,48.6769,48.614,48.628,118576.0
2017-03-31 11:40:00,69.66,69.66,69.58,69.66,103710.0,48.628,48.628,48.5722,48.628,103710.0
2017-03-31 11:45:00,69.66,69.76,69.64,69.75,111112.0,48.628,48.6978,48.614,48.6908,111112.0
2017-03-31 11:50:00,69.75,69.77,69.7,69.74,70477.0,48.6908,48.7048,48.6559,48.6838,70477.0
2017-03-31 11:55:00,69.75,69.8,69.74,69.8,101160.0,48.6908,48.7257,48.6838,48.7257,101160.0
2017-03-31 12:00:00,69.8,69.85,69.78,69.85,990896.0,48.7257,48.7606,48.7118,48.7606,990896.0
2017-03-31 12:05:00,69.85,69.9,69.84,69.86,120868.0,48.7606,48.7955,48.7537,48.7676,120868.0
2017-03-31 12:10:00,69.87,69.92,69.85,69.88,151804.0,48.7746,48.8095,48.7606,48.7816,151804.0
2017-03-31 12:15:00,69.88,69.9,69.84,69.84,105072.0,48.7816,48.7955,48.7537,48.7537,105072.0
2017-03-31 12:20:00,69.84,69.9,69.84,69.88,114755.0,48.7537,48.7955,48.7537,48.7816,114755.0
2017-03-31 12:25:00,69.87,69.93,69.86,69.92,120052.0,48.7746,48.8165,48.7676,48.8095,120052.0
2017-03-31 12:30:00,69.92,69.99,69.92,69.99,329242.0,48.8095,48.8584,48.8095,48.8584,329242.0
2017-03-31 12:35:00,70.0,70.02,69.95,70.02,183471.0,48.8653,48.8793,48.8304,48.8793,183471.0
2017-03-31 12:40:00,70.02,70.05,70.0,70.02,228523.0,48.8793,48.9002,48.8653,48.8793,228523.0
2017-03-31 12:45:00,70.02,70.02,69.95,69.95,153177.0,48.8793,48.8793,48.8304,48.8304,153177.0
2017-03-31 12:50:00,69.95,69.98,69.91,69.92,109639.0,48.8304,48.8514,48.8025,48.8095,109639.0
2017-03-31 12:55:00,69.91,69.93,69.88,69.89,202067.0,48.8025,48.8165,48.7816,48.7886,202067.0
2017-03-31 13:00:00,69.89,69.9,69.85,69.87,92917.0,48.7886,48.7955,48.7606,48.7746,92917.0
2017-03-31 13:05:00,69.87,69.94,69.87,69.91,51975.0,48.7746,48.8235,48.7746,48.8025,51975.0
2017-03-31 13:10:00,69.92,69.96,69.88,69.95,137670.0,48.8095,48.8374,48.7816,48.8304,137670.0
2017-03-31 13:15:00,69.95,69.97,69.94,69.96,49040.0,48.8304,48.8444,48.8235,48.8374,49040.0
2017-03-31 13:20:00,69.97,69.97,69.92,69.93,136424.0,48.8444,48.8444,48.8095,48.8165,136424.0
2017-03-31 13:25:00,69.94,70.01,69.92,70.01,73653.0,48.8235,48.8723,48.8095,48.8723,73653.0
2017-03-31 13:30:00,70.01,70.05,69.99,70.01,246023.0,48.8723,48.9002,48.8584,48.8723,246023.0
2017-03-31 13:35:00,70.02,70.06,70.0,70.01,277716.0,48.8793,48.9072,48.8653,48.8723,277716.0
2017-03-31 13:40:00,70.01,70.03,69.96,69.96,211993.0,48.8723,48.8863,48.8374,48.8374,211993.0
2017-03-31 13:45:00,69.96,69.98,69.96,69.98,104890.0,48.8374,48.8514,48.8374,48.8514,104890.0
2017-03-31 13:50:00,69.98,70.01,69.96,70.01,115491.0,48.8514,48.8723,48.8374,48.8723,115491.0
2017-03-31 13:55:00,70.01,70.03,69.97,69.97,157429.0,48.8723,48.8863,48.8444,48.8444,157429.0
2017-03-31 14:00:00,69.98,70.0,69.94,69.98,129039.0,48.8514,48.8653,48.8235,48.8514,129039.0
2017-03-31 14:05:00,69.98,70.05,69.98,70.03,235761.0,48.8514,48.9002,48.8514,48.8863,235761.0
2017-03-31 14:10:00,70.02,70.03,69.89,69.97,452546.0,48.8793,48.8863,48.7886,48.8444,452546.0
2017-03-31 14:15:00,69.97,70.04,69.94,70.01,173352.0,48.8444,48.8933,48.8235,48.8723,173352.0
2017-03-31 14:20:00,70.02,70.09,70.0,70.02,182368.0,48.8793,48.9282,48.8653,48.8793,182368.0
2017-03-31 14:25:00,70.02,70.05,69.97,69.97,122715.0,48.8793,48.9002,48.8444,48.8444,122715.0
2017-03-31 14:30:00,69.98,70.03,69.96,70.02,86464.0,48.8514,48.8863,48.8374,48.8793,86464.0
2017-03-31 14:35:00,70.01,70.02,69.95,69.95,381145.0,48.8723,48.8793,48.8304,48.8304,381145.0
2017-03-31 14:40:00,69.94,69.95,69.86,69.87,282723.0,48.8235,48.8304,48.7676,48.7746,282723.0
2017-03-31 14:45:00,69.87,69.92,69.82,69.91,149253.0,48.7746,48.8095,48.7397,48.8025,149253.0
2017-03-31 14:50:00,69.9,69.96,69.89,69.94,94478.0,48.7955,48.8374,48.7886,48.8235,94478.0
2017-03-31 14:55:00,69.93,69.94,69.9,69.92,95371.0,48.8165,48.8235,48.7955,48.8095,95371.0
2017-03-31 15:00:00,69.92,69.96,69.91,69.92,105343.0,48.8095,48.8374,48.8025,48.8095,105343.0
2017-03-31 15:05:00,69.92,69.93,69.89,69.92,134217.0,48.8095,48.8165,48.7886,48.8095,134217.0
2017-03-31 15:10:00,69.91,69.97,69.9,69.97,113830.0,48.8025,48.8444,48.7955,48.8444,113830.0
2017-03-31 15:15:00,69.97,69.99,69.95,69.96,160928.0,48.8444,48.8584,48.8304,48.8374,160928.0
2017-03-31 15:20:00,69.97,70.01,69.95,70.01,244872.0,48.8444,48.8723,48.8304,48.8723,244872.0
2017-03-31 15:25:00,70.01,70.05,70.0,70.03,145652.0,48.8723,48.9002,48.8653,48.8863,145652.0
2017-03-31 15:30:00,70.02,70.15,70.02,70.11,185366.0,48.8793,48.9701,48.8793,48.9421,185366.0
2017-03-31 15:35:00,70.12,70.16,70.06,70.09,290258.0,48.9491,48.977,48.9072,48.9282,290258.0
2017-03-31 15:40:00,70.08,70.11,70.04,70.07,275366.0,48.9212,48.9421,48.8933,48.9142,275366.0
2017-03-31 15:45:00,70.08,70.13,70.0,70.02,297188.0,48.9212,48.9561,48.8653,48.8793,297188.0
2017-03-31 15:50:00,70.02,70.05,69.98,70.01,613343.0,48.8793,48.9002,48.8514,48.8723,613343.0
2017-03-31 15:55:00,70.01,70.06,69.91,69.92,1030769.0,48.8723,48.9072,48.8025,48.8095,1030769.0
2017-04-03 09:30:00,70.01,70.06,69.95,69.99,349137.0,48.8723,48.9072,48.8304,48.8584,349137.0
2017-04-03 09:35:00,69.99,70.01,69.86,69.86,382289.0,48.8584,48.8723,48.7676,48.7676,382289.0
2017-04-03 09:40:00,69.85,69.88,69.76,69.78,302887.0,48.7606,48.7816,48.6978,48.7118,302887.0
2017-04-03 09:45:00,69.78,69.93,69.78,69.88,176156.0,48.7118,48.8165,48.7118,48.7816,176156.0
2017-04-03 09:50:00,69.88,69.95,69.77,69.8,126625.0,48.7816,48.8304,48.7048,48.7257,126625.0
2017-04-03 09:55:00,69.8,69.82,69.73,69.76,129198.0,48.7257,48.7397,48.6769,48.6978,129198.0
2017-04-03 10:00:00,69.76,69.78,69.64,69.66,146242.0,48.6978,48.7118,48.614,48.628,146242.0
2017-04-03 10:05:00,69.66,69.68,69.49,69.54,199214.0,48.628,48.642,48.5093,48.5442,199214.0
2017-04-03 10:10:00,69.53,69.65,69.46,69.6,198854.0,48.5372,48.621,48.4884,48.5861,198854.0
2017-04-03 10:15:00,69.6,69.62,69.56,69.61,157717.0,48.5861,48.6001,48.5582,48.5931,157717.0
2017-04-03 10:20:00,69.61,69.7,69.61,69.69,100397.0,48.5931,48.6559,48.5931,48.6489,100397.0
2017-04-03 10:25:00,69.7,69.76,69.69,69.73,139177.0,48.6559,48.6978,48.6489,48.6769,139177.0
2017-04-03 10:30:00,69.72,69.82,69.72,69.8,163894.0,48.6699,48.7397,48.6699,48.7257,163894.0
2017-04-03 10:35:00,69.79,69.79,69.73,69.76,118180.0,48.7187,48.7187,48.6769,48.6978,118180.0
2017-04-03 10:40:00,69.75,69.75,69.64,69.67,87368.0,48.6908,48.6908,48.614,48.635,87368.0
2017-04-03 10:45:00,69.66,69.72,69.64,69.64,82842.0,48.628,48.6699,48.614,48.614,82842.0
2017-04-03 10:50:00,69.65,69.65,69.41,69.47,196076.0,48.621,48.621,48.4535,48.4954,196076.0
2017-04-03 10:55:00,69.47,69.47,69.35,69.4,282164.0,48.4954,48.4954,48.4116,48.4465,282164.0
2017-04-03 11:00:00,69.4,69.43,69.32,69.34,282412.0,48.4465,48.4674,48.3907,48.4046,282412.0
2017-04-03 11:05:00,69.35,69.35,69.24,69.33,178468.0,48.4116,48.4116,48.3348,48.3976,178468.0
2017-04-03 11:10:00,69.34,69.43,69.34,69.41,140693.0,48.4046,48.4674,48.4046,48.4535,140693.0
2017-04-03 11:15:00,69.41,69.48,69.3,69.31,117146.0,48.4535,48.5023,48.3767,48.3837,117146.0
2017-04-03 11:20:00,69.31,69.33,69.27,69.3,150910.0,48.3837,48.3976,48.3557,48.3767,150910.0
2017-04-03 11:25:00,69.29,69.29,69.19,69.24,257066.0,48.3697,48.3697,48.2999,48.3348,257066.0
2017-04-03 11:30:00,69.24,69.29,69.17,69.18,108334.0,48.3348,48.3697,48.2859,48.2929,108334.0
2017-04-03 11:35:00,69.18,69.28,69.13,69.25,137333.0,48.2929,48.3627,48.258,48.3418,137333.0
2017-04-03 11:40:00,69.24,69.33,69.23,69.32,89011.0,48.3348,48.3976,48.3278,48.3907,89011.0
2017-04-03 11:45:00,69.32,69.32,69.1,69.13,219111.0,48.3907,48.3907,48.2371,48.258,219111.0
2017-04-03 11:50:00,69.13,69.22,69.08,69.22,163988.0,48.258,48.3208,48.2231,48.3208,163988.0
2017-04-03 11:55:00,69.22,69.3,69.19,69.26,100160.0,48.3208,48.3767,48.2999,48.3488,100160.0
2017-04-03 12:00:00,69.26,69.26,69.16,69.22,134401.0,48.3488,48.3488,48.279,48.3208,134401.0
2017-04-03 12:05:00,69.22,69.28,69.15,69.27,131930.0,48.3208,48.3627,48.272,48.3557,131930.0
2017-04-03 12:10:00,69.27,69.27,69.16,69.16,88202.0,48.3557,48.3557,48.279,48.279,88202.0
2017-04-03 12:15:00,69.16,69.3,69.16,69.27,169393.0,48.279,48.3767,48.279,48.3557,169393.0
2017-04-03 12:20:00,69.27,69.35,69.25,69.34,91743.0,48.3557,48.4116,48.3418,48.4046,91743.0
2017-04-03 12:25:00,69.35,69.44,69.33,69.43,93942.0,48.4116,48.4744,48.3976,48.4674,93942.0
2017-04-03 12:30:00,69.42,69.42,69.36,69.41,101695.0,48.4605,48.4605,48.4186,48.4535,101695.0
2017-04-03 12:35:00,69.41,69.53,69.4,69.53,273366.0,48.4535,48.5372,48.4465,48.5372,273366.0
2017-04-03 12:40:00,69.53,69.55,69.48,69.55,107356.0,48.5372,48.5512,48.5023,48.5512,107356.0
2017-04-03 12:45:00,69.55,69.57,69.51,69.56,93763.0,48.5512,48.5652,48.5233,48.5582,93763.0
2017-04-03 12:50:00,69.56,69.56,69.46,69.51,53021.0,48.5582,48.5582,48.4884,48.5233,53021.0
2017-04-03 12:55:00,69.51,69.55,69.49,69.54,103677.0,48.5233,48.5512,48.5093,48.5442,103677.0
2017-04-03 13:00:00,69.54,69.55,69.49,69.52,89858.0,48.5442,48.5512,48.5093,48.5303,89858.0
2017-04-03 13:05:00,69.52,69.57,69.51,69.54,50591.0,48.5303,48.5652,48.5233,48.5442,50591.0
2017-04-03 13:10:00,69.54,69.58,69.54,69.55,65991.0,48.5442,48.5722,48.5442,48.5512,65991.0
2017-04-03 13:15:00,69.55,69.59,69.54,69.57,68262.0,48.5512,48.5791,48.5442,48.5652,68262.0
2017-04-03 13:20:00,69.56,69.61,69.54,69.61,115561.0,48.5582,48.5931,48.5442,48.5931,115561.0
2017-04-03 13:25:00,69.6,69.6,69.55,69.59,54349.0,48.5861,48.5861,48.5512,48.5791,54349.0
2017-04-03 13:30:00,69.59,69.62,69.56,69.61,103026.0,48.5791,48.6001,48.5582,48.5931,103026.0
2017-04-03 13:35:00,69.62,69.63,69.56,69.58,92114.0,48.6001,48.6071,48.5582,48.5722,92114.0
2017-04-03 13:40:00,69.57,69.58,69.48,69.5,72577.0,48.5652,48.5722,48.5023,48.5163,72577.0
2017-04-03 13:45:00,69.51,69.53,69.45,69.52,96760.0,48.5233,48.5372,48.4814,48.5303,96760.0
2017-04-03 13:50:00,69.52,69.58,69.51,69.56,52691.0,48.5303,48.5722,48.5233,48.5582,52691.0
2017-04-03 13:55:00,69.56,69.63,69.56,69.57,60609.0,48.5582,48.6071,48.5582,48.5652,60609.0
2017-04-03 14:00:00,69.58,69.65,69.58,69.63,80749.0,48.5722,48.621,48.5722,48.6071,80749.0
2017-04-03 14:05:00,69.62,69.66,69.57,69.66,70316.0,48.6001,48.628,48.5652,48.628,70316.0
2017-04-03 14:10:00,69.66,69.67,69.58,69.66,90793.0,48.628,48.635,48.5722,48.628,90793.0
2017-04-03 14:15:00,69.66,69.66,69.53,69.54,59661.0,48.628,48.628,48.5372,48.5442,59661.0
2017-04-03 14:20:00,69.54,69.56,69.46,69.5,98037.0,48.5442,48.5582,48.4884,48.5163,98037.0
2017-04-03 14:25:00,69.5,69.54,69.48,69.53,66265.0,48.5163,48.5442,48.5023,48.5372,66265.0
2017-04-03 14:30:00,69.52,69.55,69.49,69.53,60072.0,48.5303,48.5512,48.5093,48.5372,60072.0
2017-04-03 14:35:00,69.53,69.58,69.52,69.56,53749.0,48.5372,48.5722,48.5303,48.5582,53749.0
2017-04-03 14:40:00,69.57,69.7,69.56,69.67,135333.0,48.5652,48.6559,48.5582,48.635,135333.0
2017-04-03 14:45:00,69.68,69.71,69.65,69.7,71939.0,48.642,48.6629,48.621,48.6559,71939.0
2017-04-03 14:50:00,69.7,69.77,69.69,69.75,97560.0,48.6559,48.7048,48.6489,48.6908,97560.0
2017-04-03 14:55:00,69.75,69.79,69.73,69.78,72508.0,48.6908,48.7187,48.6769,48.7118,72508.0
2017-04-03 15:00:00,69.78,69.83,69.76,69.82,100861.0,48.7118,48.7467,48.6978,48.7397,100861.0
2017-04-03 15:05:00,69.82,69.86,69.77,69.86,133316.0,48.7397,48.7676,48.7048,48.7676,133316.0
2017-04-03 15:10:00,69.86,69.93,69.86,69.9,123940.0,48.7676,48.8165,48.7676,48.7955,123940.0
2017-04-03 15:15:00,69.9,69.98,69.88,69.96,219225.0,48.7955,48.8514,48.7816,48.8374,219225.0
2017-04-03 15:20:00,69.97,70.06,69.97,70.05,185670.0,48.8444,48.9072,48.8444,48.9002,185670.0
2017-04-03 15:25:00,70.06,70.06,69.95,69.96,169115.0,48.9072,48.9072,48.8304,48.8374,169115.0
2017-04-03 15:30:00,69.95,69.96,69.87,69.92,248771.0,48.8304,48.8374,48.7746,48.8095,248771.0
2017-04-03 15:35:00,69.92,69.98,69.91,69.94,186348.0,48.8095,48.8514,48.8025,48.8235,186348.0
2017-04-03 15:40:00,69.95,69.96,69.85,69.9,189073.0,48.8304,48.8374,48.7606,48.7955,189073.0
2017-04-03 15:45:00,69.91,69.95,69.89,69.91,226722.0,48.8025,48.8304,48.7886,48.8025,226722.0
2017-04-03 15:50:00,69.91,69.92,69.82,69.84,269110.0,48.8025,48.8095,48.7397,48.7537,269110.0
2017-04-03 15:55:00,69.84,69.86,69.79,69.81,952327.0,48.7537,48.7676,48.7187,48.7327,952327.0
2017-04-04 09:30:00,69.93,69.93,69.56,69.69,471588.0,48.8165,48.8165,48.5582,48.6489,471588.0
2017-04-04 09:35:00,69.7,69.78,69.61,69.64,387824.0,48.6559,48.7118,48.5931,48.614,387824.0
2017-04-04 09:40:00,69.65,69.68,69.5,69.53,226096.0,48.621,48.642,48.5163,48.5372,226096.0
2017-04-04 09:45:00,69.53,69.7,69.53,69.63,268740.0,48.5372,48.6559,48.5372,48.6071,268740.0
2017-04-04 09:50:00,69.63,69.71,69.56,69.56,128382.0,48.6071,48.6629,48.5582,48.5582,128382.0
2017-04-04 09:55:00,69.56,69.62,69.49,69.52,98227.0,48.5582,48.6001,48.5093,48.5303,98227.0
2017-04-04 10:00:00,69.52,69.55,69.36,69.4,344875.0,48.5303,48.5512,48.4186,48.4465,344875.0
2017-04-04 10:05:00,69.4,69.5,69.39,69.4,275638.0,48.4465,48.5163,48.4395,48.4465,275638.0
2017-04-04 10:10:00,69.4,69.46,69.34,69.43,167071.0,48.4465,48.4884,48.4046,48.4674,167071.0
2017-04-04 10:15:00,69.43,69.46,69.34,69.36,106150.0,48.4674,48.4884,48.4046,48.4186,106150.0
2017-04-04 10:20:00,69.35,69.43,69.32,69.33,182927.0,48.4116,48.4674,48.3907,48.3976,182927.0
2017-04-04 10:25:00,69.33,69.34,69.26,69.28,178858.0,48.3976,48.4046,48.3488,48.3627,178858.0
2017-04-04 10:30:00,69.28,69.47,69.28,69.45,141413.0,48.3627,48.4954,48.3627,48.4814,141413.0
2017-04-04 10:35:00,69.44,69.46,69.39,69.39,85558.0,48.4744,48.4884,48.4395,48.4395,85558.0
2017-04-04 10:40:00,69.4,69.6,69.4,69.53,109812.0,48.4465,48.5861,48.4465,48.5372,109812.0
2017-04-04 10:45:00,69.52,69.55,69.42,69.42,142159.0,48.5303,48.5512,48.4605,48.4605,142159.0
2017-04-04 10:50:00,69.43,69.57,69.42,69.54,126487.0,48.4674,48.5652,48.4605,48.5442,126487.0
2017-04-04 10:55:00,69.54,69.61,69.52,69.59,107905.0,48.5442,48.5931,48.5303,48.5791,107905.0
2017-04-04 11:00:00,69.59,69.73,69.57,69.7,276017.0,48.5791,48.6769,48.5652,48.6559,276017.0
2017-04-04 11:05:00,69.71,69.72,69.58,69.68,194323.0,48.6629,48.6699,48.5722,48.642,194323.0
2017-04-04 11:10:00,69.68,69.75,69.67,69.73,226211.0,48.642,48.6908,48.635,48.6769,226211.0
2017-04-04 11:15:00,69.73,69.9,69.73,69.89,178397.0,48.6769,48.7955,48.6769,48.7886,178397.0
2017-04-04 11:20:00,69.89,69.97,69.85,69.96,260113.0,48.7886,48.8444,48.7606,48.8374,260113.0
2017-04-04 11:25:00,69.96,70.03,69.93,69.98,505220.0,48.8374,48.8863,48.8165,48.8514,505220.0
2017-04-04 11:30:00,69.98,69.99,69.91,69.96,248857.0,48.8514,48.8584,48.8025,48.8374,248857.0
2017-04-04 11:35:00,69.96,70.03,69.93,70.0,74336.0,48.8374,48.8863,48.8165,48.8653,74336.0
2017-04-04 11:40:00,70.0,70.01,69.93,69.93,119130.0,48.8653,48.8723,48.8165,48.8165,119130.0
2017-04-04 11:45:00,69.93,70.04,69.92,70.01,193266.0,48.8165,48.8933,48.8095,48.8723,193266.0
2017-04-04 11:50:00,70.02,70.08,70.0,70.07,81605.0,48.8793,48.9212,48.8653,48.9142,81605.0
2017-04-04 11:55:00,70.06,70.11,70.0,70.02,209593.0,48.9072,48.9421,48.8653,48.8793,209593.0
2017-04-04 12:00:00,70.02,70.05,69.97,70.04,173174.0,48.8793,48.9002,48.8444,48.8933,173174.0
2017-04-04 12:05:00,70.04,70.05,69.97,70.03,68225.0,48.8933,48.9002,48.8444,48.8863,68225.0
2017-04-04 12:10:00,70.02,70.08,70.0,70.07,83721.0,48.8793,48.9212,48.8653,48.9142,83721.0
2017-04-04 12:15:00,70.07,70.15,70.07,70.14,89680.0,48.9142,48.9701,48.9142,48.9631,89680.0
2017-04-04 12:20:00,70.13,70.15,70.0,70.03,49292.0,48.9561,48.9701,48.8653,48.8863,49292.0
2017-04-04 12:25:00,70.03,70.05,69.99,70.04,92864.0,48.8863,48.9002,48.8584,48.8933,92864.0
2017-04-04 12:30:00,70.05,70.05,69.98,70.05,39993.0,48.9002,48.9002,48.8514,48.9002,39993.0
2017-04-04 12:35:00,70.05,70.12,70.02,70.12,60270.0,48.9002,48.9491,48.8793,48.9491,60270.0
2017-04-04 12:40:00,70.11,70.12,70.08,70.11,81885.0,48.9421,48.9491,48.9212,48.9421,81885.0
2017-04-04 12:45:00,70.12,70.14,70.06,70.08,74825.0,48.9491,48.9631,48.9072,48.9212,74825.0
2017-04-04 12:50:00,70.08,70.12,70.07,70.1,40760.0,48.9212,48.9491,48.9142,48.9352,40760.0
2017-04-04 12:55:00,70.09,70.1,70.04,70.05,72915.0,48.9282,48.9352,48.8933,48.9002,72915.0
2017-04-04 13:00:00,70.04,70.05,70.0,70.0,98977.0,48.8933,48.9002,48.8653,48.8653,98977.0
2017-04-04 13:05:00,70.01,70.07,70.01,70.02,54169.0,48.8723,48.9142,48.8723,48.8793,54169.0
2017-04-04 13:10:00,70.02,70.04,70.0,70.04,46828.0,48.8793,48.8933,48.8653,48.8933,46828.0
2017-04-04 13:15:00,70.04,70.1,70.04,70.1,71335.0,48.8933,48.9352,48.8933,48.9352,71335.0
2017-04-04 13:20:00,70.09,70.1,70.06,70.09,46785.0,48.9282,48.9352,48.9072,48.9282,46785.0
2017-04-04 13:25:00,70.1,70.1,70.01,70.02,30762.0,48.9352,48.9352,48.8723,48.8793,30762.0
2017-04-04 13:30:00,70.02,70.08,70.01,70.08,45536.0,48.8793,48.9212,48.8723,48.9212,45536.0
2017-04-04 13:35:00,70.07,70.11,70.05,70.11,64567.0,48.9142,48.9421,48.9002,48.9421,64567.0
2017-04-04 13:40:00,70.11,70.11,70.07,70.08,36321.0,48.9421,48.9421,48.9142,48.9212,36321.0
2017-04-04 13:45:00,70.08,70.09,70.03,70.04,57472.0,48.9212,48.9282,48.8863,48.8933,57472.0
2017-04-04 13:50:00,70.05,70.07,70.02,70.07,82294.0,48.9002,48.9142,48.8793,48.9142,82294.0
2017-04-04 13:55:00,70.07,70.09,70.06,70.09,36577.0,48.9142,48.9282,48.9072,48.9282,36577.0
2017-04-04 14:00:00,70.09,70.11,70.06,70.07,71322.0,48.9282,48.9421,48.9072,48.9142,71322.0
2017-04-04 14:05:00,70.07,70.11,70.06,70.09,49294.0,48.9142,48.9421,48.9072,48.9282,49294.0
2017-04-04 14:10:00,70.09,70.15,70.08,70.14,65928.0,48.9282,48.9701,48.9212,48.9631,65928.0
2017-04-04 14:15:00,70.14,70.15,70.12,70.13,47264.0,48.9631,48.9701,48.9491,48.9561,47264.0
2017-04-04 14:20:00,70.12,70.19,70.1,70.18,235449.0,48.9491,48.998,48.9352,48.991,235449.0
2017-04-04 14:25:00,70.18,70.24,70.17,70.19,258688.0,48.991,49.0329,48.984,48.998,258688.0
2017-04-04 14:30:00,70.19,70.19,70.15,70.18,44621.0,48.998,48.998,48.9701,48.991,44621.0
2017-04-04 14:35:00,70.17,70.18,70.14,70.17,128693.0,48.984,48.991,48.9631,48.984,128693.0
2017-04-04 14:40:00,70.17,70.19,70.13,70.18,55802.0,48.984,48.998,48.9561,48.991,55802.0
2017-04-04 14:45:00,70.17,70.23,70.14,70.21,214996.0,48.984,49.0259,48.9631,49.0119,214996.0
2017-04-04 14:50:00,70.21,70.25,70.2,70.22,51363.0,49.0119,49.0399,49.005,49.0189,51363.0
2017-04-04 14:55:00,70.22,70.22,70.16,70.17,39579.0,49.0189,49.0189,48.977,48.984,39579.0
2017-04-04 15:00:00,70.17,70.21,70.15,70.2,70499.0,48.984,49.0119,48.9701,49.005,70499.0
2017-04-04 15:05:00,70.21,70.23,70.17,70.19,42596.0,49.0119,49.0259,48.984,48.998,42596.0
2017-04-04 15:10:00,70.18,70.19,70.12,70.16,56746.0,48.991,48.998,48.9491,48.977,56746.0
2017-04-04 15:15:00,70.17,70.22,70.16,70.17,85015.0,48.984,49.0189,48.977,48.984,85015.0
2017-04-04 15:20:00,70.17,70.18,70.11,70.11,92659.0,48.984,48.991,48.9421,48.9421,92659.0
2017-04-04 15:25:00,70.11,70.11,70.07,70.08,123393.0,48.9421,48.9421,48.9142,48.9212,123393.0
2017-04-04 15:30:00,70.08,70.21,70.08,70.19,93796.0,48.9212,49.0119,48.9212,48.998,93796.0
2017-04-04 15:35:00,70.19,70.24,70.18,70.24,110073.0,48.998,49.0329,48.991,49.0329,110073.0
2017-04-04 15:40:00,70.23,70.27,70.21,70.25,152565.0,49.0259,49.0538,49.0119,49.0399,152565.0
2017-04-04 15:45:00,70.25,70.28,70.23,70.26,211418.0,49.0399,49.0608,49.0259,49.0468,211418.0
2017-04-04 15:50:00,70.26,70.27,70.21,70.23,201756.0,49.0468,49.0538,49.0119,49.0259,201756.0
2017-04-04 15:55:00,70.23,70.35,70.23,70.31,799189.0,49.0259,49.1097,49.0259,49.0817,799189.0
2017-04-05 09:30:00,70.88,71.03,70.84,70.97,657861.0,49.4797,49.5844,49.4517,49.5425,657861.0
2017-04-05 09:35:00,70.98,71.03,70.89,71.01,316202.0,49.5495,49.5844,49.4866,49.5704,316202.0
2017-04-05 09:40:00,71.01,71.12,70.99,71.11,312688.0,49.5704,49.6472,49.5564,49.6402,312688.0
2017-04-05 09:45:00,71.11,71.3,71.11,71.29,240734.0,49.6402,49.7728,49.6402,49.7659,240734.0
2017-04-05 09:50:00,71.29,71.32,71.22,71.25,656940.0,49.7659,49.7868,49.717,49.7379,656940.0
2017-04-05 09:55:00,71.24,71.31,71.2,71.28,255607.0,49.731,49.7798,49.703,49.7589,255607.0
2017-04-05 10:00:00,71.28,71.38,71.22,71.36,394529.0,49.7589,49.8287,49.717,49.8147,394529.0
2017-04-05 10:05:00,71.36,71.45,71.35,71.38,428054.0,49.8147,49.8776,49.8077,49.8287,428054.0
2017-04-05 10:10:00,71.38,71.4,71.34,71.34,371325.0,49.8287,49.8427,49.8008,49.8008,371325.0
2017-04-05 10:15:00,71.34,71.36,71.29,71.35,301321.0,49.8008,49.8147,49.7659,49.8077,301321.0
2017-04-05 10:20:00,71.35,71.46,71.35,71.42,528268.0,49.8077,49.8845,49.8077,49.8566,528268.0
2017-04-05 10:25:00,71.42,71.49,71.37,71.42,385616.0,49.8566,49.9055,49.8217,49.8566,385616.0
2017-04-05 10:30:00,71.42,71.43,70.9,70.96,1832540.0,49.8566,49.8636,49.4936,49.5355,1832540.0
2017-04-05 10:35:00,70.95,70.96,70.76,70.85,1292905.0,49.5285,49.5355,49.3959,49.4587,1292905.0
2017-04-05 10:40:00,70.84,70.99,70.81,70.98,426281.0,49.4517,49.5564,49.4308,49.5495,426281.0
2017-04-05 10:45:00,70.98,71.04,70.88,70.89,349325.0,49.5495,49.5913,49.4797,49.4866,349325.0
2017-04-05 10:50:00,70.89,71.05,70.88,71.02,255254.0,49.4866,49.5983,49.4797,49.5774,255254.0
2017-04-05 10:55:00,71.02,71.05,70.92,71.01,142626.0,49.5774,49.5983,49.5076,49.5704,142626.0
2017-04-05 11:00:00,71.01,71.01,70.91,70.95,121618.0,49.5704,49.5704,49.5006,49.5285,121618.0
2017-04-05 11:05:00,70.94,70.95,70.71,70.71,305871.0,49.5215,49.5285,49.361,49.361,305871.0
2017-04-05 11:10:00,70.7,70.78,70.65,70.71,386933.0,49.354,49.4098,49.3191,49.361,386933.0
2017-04-05 11:15:00,70.7,70.71,70.52,70.55,230003.0,49.354,49.361,49.2283,49.2493,230003.0
2017-04-05 11:20:00,70.56,70.56,70.42,70.51,216507.0,49.2563,49.2563,49.1585,49.2214,216507.0
2017-04-05 11:25:00,70.51,70.71,70.5,70.69,210032.0,49.2214,49.361,49.2144,49.347,210032.0
2017-04-05 11:30:00,70.69,70.8,70.57,70.72,275825.0,49.347,49.4238,49.2632,49.368,275825.0
2017-04-05 11:35:00,70.71,70.77,70.65,70.7,124845.0,49.361,49.4029,49.3191,49.354,124845.0
2017-04-05 11:40:00,70.7,70.78,70.67,70.72,140625.0,49.354,49.4098,49.3331,49.368,140625.0
2017-04-05 11:45:00,70.73,70.8,70.73,70.76,77298.0,49.3749,49.4238,49.3749,49.3959,77298.0
2017-04-05 11:50:00,70.76,70.82,70.74,70.77,74836.0,49.3959,49.4378,49.3819,49.4029,74836.0
2017-04-05 11:55:00,70.77,70.83,70.76,70.83,142716.0,49.4029,49.4447,49.3959,49.4447,142716.0
2017-04-05 12:00:00,70.83,70.84,70.74,70.81,109616.0,49.4447,49.4517,49.3819,49.4308,109616.0
2017-04-05 12:05:00,70.81,70.84,70.78,70.79,112807.0,49.4308,49.4517,49.4098,49.4168,112807.0
2017-04-05 12:10:00,70.78,70.83,70.75,70.8,214917.0,49.4098,49.4447,49.3889,49.4238,214917.0
2017-04-05 12:15:00,70.79,70.8,70.73,70.79,70442.0,49.4168,49.4238,49.3749,49.4168,70442.0
2017-04-05 12:20:00,70.79,70.79,70.74,70.77,96095.0,49.4168,49.4168,49.3819,49.4029,96095.0
2017-04-05 12:25:00,70.77,70.79,70.72,70.76,58580.0,49.4029,49.4168,49.368,49.3959,58580.0
2017-04-05 12:30:00,70.77,70.85,70.75,70.84,41116.0,49.4029,49.4587,49.3889,49.4517,41116.0
2017-04-05 12:35:00,70.84,70.85,70.78,70.8,68325.0,49.4517,49.4587,49.4098,49.4238,68325.0
2017-04-05 12:40:00,70.81,70.83,70.78,70.81,31287.0,49.4308,49.4447,49.4098,49.4308,31287.0
2017-04-05 12:45:00,70.82,70.83,70.77,70.78,44625.0,49.4378,49.4447,49.4029,49.4098,44625.0
2017-04-05 12:50:00,70.78,70.81,70.74,70.81,32534.0,49.4098,49.4308,49.3819,49.4308,32534.0
2017-04-05 12:55:00,70.81,70.85,70.76,70.84,44202.0,49.4308,49.4587,49.3959,49.4517,44202.0
2017-04-05 13:00:00,70.84,70.95,70.83,70.95,127619.0,49.4517,49.5285,49.4447,49.5285,127619.0
2017-04-05 13:05:00,70.95,70.99,70.93,70.97,82475.0,49.5285,49.5564,49.5146,49.5425,82475.0
2017-04-05 13:10:00,70.97,71.01,70.93,70.95,39823.0,49.5425,49.5704,49.5146,49.5285,39823.0
2017-04-05 13:15:00,70.95,70.96,70.91,70.91,34092.0,49.5285,49.5355,49.5006,49.5006,34092.0
2017-04-05 13:20:00,70.92,70.97,70.88,70.96,91354.0,49.5076,49.5425,49.4797,49.5355,91354.0
2017-04-05 13:25:00,70.95,70.99,70.94,70.99,111424.0,49.5285,49.5564,49.5215,49.5564,111424.0
2017-04-05 13:30:00,71.0,71.11,70.99,71.07,168014.0,49.5634,49.6402,49.5564,49.6123,168014.0
2017-04-05 13:35:00,71.07,71.09,71.0,71.02,153315.0,49.6123,49.6262,49.5634,49.5774,153315.0
2017-04-05 13:40:00,71.01,71.04,70.95,71.03,131285.0,49.5704,49.5913,49.5285,49.5844,131285.0
2017-04-05 13:45:00,71.03,71.08,71.01,71.06,117999.0,49.5844,49.6193,49.5704,49.6053,117999.0
2017-04-05 13:50:00,71.07,71.11,71.05,71.05,57228.0,49.6123,49.6402,49.5983,49.5983,57228.0
2017-04-05 13:55:00,71.06,71.12,71.06,71.08,80928.0,49.6053,49.6472,49.6053,49.6193,80928.0
2017-04-05 14:00:00,71.08,71.08,70.89,70.93,226725.0,49.6193,49.6193,49.4866,49.5146,226725.0
2017-04-05 14:05:00,70.92,70.97,70.89,70.91,95289.0,49.5076,49.5425,49.4866,49.5006,95289.0
2017-04-05 14:10:00,70.91,70.98,70.9,70.92,52948.0,49.5006,49.5495,49.4936,49.5076,52948.0
2017-04-05 14:15:00,70.92,70.96,70.88,70.94,97179.0,49.5076,49.5355,49.4797,49.5215,97179.0
2017-04-05 14:20:00,70.94,70.96,70.85,70.86,100631.0,49.5215,49.5355,49.4587,49.4657,100631.0
2017-04-05 14:25:00,70.86,70.92,70.85,70.91,63162.0,49.4657,49.5076,49.4587,49.5006,63162.0
2017-04-05 14:30:00,70.9,70.91,70.87,70.88,56234.0,49.4936,49.5006,49.4727,49.4797,56234.0
2017-04-05 14:35:00,70.88,70.89,70.79,70.79,96230.0,49.4797,49.4866,49.4168,49.4168,96230.0
2017-04-05 14:40:00,70.79,70.82,70.76,70.79,43101.0,49.4168,49.4378,49.3959,49.4168,43101.0
2017-04-05 14:45:00,70.78,70.79,70.71,70.73,72873.0,49.4098,49.4168,49.361,49.3749,72873.0
2017-04-05 14:50:00,70.73,70.74,70.61,70.64,124004.0,49.3749,49.3819,49.2912,49.3121,124004.0
2017-04-05 14:55:00,70.64,70.66,70.61,70.62,83713.0,49.3121,49.3261,49.2912,49.2982,83713.0
2017-04-05 15:00:00,70.62,70.64,70.56,70.62,122688.0,49.2982,49.3121,49.2563,49.2982,122688.0
2017-04-05 15:05:00,70.62,70.64,70.58,70.59,102411.0,49.2982,49.3121,49.2702,49.2772,102411.0
2017-04-05 15:10:00,70.59,70.6,70.46,70.46,329107.0,49.2772,49.2842,49.1865,49.1865,329107.0
2017-04-05 15:15:00,70.47,70.48,70.4,70.45,225674.0,49.1934,49.2004,49.1446,49.1795,225674.0
2017-04-05 15:20:00,70.45,70.45,70.18,70.23,506820.0,49.1795,49.1795,48.991,49.0259,506820.0
2017-04-05 15:25:00,70.22,70.28,70.14,70.28,356679.0,49.0189,49.0608,48.9631,49.0608,356679.0
2017-04-05 15:30:00,70.27,70.28,69.96,70.02,565286.0,49.0538,49.0608,48.8374,48.8793,565286.0
2017-04-05 15:35:00,70.03,70.14,69.99,70.1,217658.0,48.8863,48.9631,48.8584,48.9352,217658.0
2017-04-05 15:40:00,70.09,70.16,70.06,70.13,346253.0,48.9282,48.977,48.9072,48.9561,346253.0
2017-04-05 15:45:00,70.12,70.14,70.05,70.08,490284.0,48.9491,48.9631,48.9002,48.9212,490284.0
2017-04-05 15:50:00,70.07,70.21,70.05,70.18,613335.0,48.9142,49.0119,48.9002,48.991,613335.0
2017-04-05 15:55:00,70.18,70.18,70.03,70.06,1389945.0,48.991,48.991,48.8863,48.9072,1389945.0
2017-04-06 09:30:00,70.35,70.45,70.16,70.31,564195.0,49.1097,49.1795,48.977,49.0817,564195.0
2017-04-06 09:35:00,70.31,70.48,70.23,70.46,319988.0,49.0817,49.2004,49.0259,49.1865,319988.0
2017-04-06 09:40:00,70.46,70.61,70.45,70.51,446236.0,49.1865,49.2912,49.1795,49.2214,446236.0
2017-04-06 09:45:00,70.52,70.55,70.44,70.44,208881.0,49.2283,49.2493,49.1725,49.1725,208881.0
2017-04-06 09:50:00,70.44,70.5,70.33,70.5,130731.0,49.1725,49.2144,49.0957,49.2144,130731.0
2017-04-06 09:55:00,70.5,70.55,70.45,70.53,137634.0,49.2144,49.2493,49.1795,49.2353,137634.0
2017-04-06 10:00:00,70.53,70.67,70.53,70.56,226405.0,49.2353,49.3331,49.2353,49.2563,226405.0
2017-04-06 10:05:00,70.56,70.61,70.52,70.55,98237.0,49.2563,49.2912,49.2283,49.2493,98237.0
2017-04-06 10:10:00,70.55,70.57,70.51,70.56,134259.0,49.2493,49.2632,49.2214,49.2563,134259.0
2017-04-06 10:15:00,70.57,70.63,70.53,70.63,123678.0,49.2632,49.3051,49.2353,49.3051,123678.0
2017-04-06 10:20:00,70.63,70.64,70.53,70.6,88490.0,49.3051,49.3121,49.2353,49.2842,88490.0
2017-04-06 10:25:00,70.61,70.7,70.58,70.66,105940.0,49.2912,49.354,49.2702,49.3261,105940.0
2017-04-06 10:30:00,70.66,70.76,70.65,70.71,157953.0,49.3261,49.3959,49.3191,49.361,157953.0
2017-04-06 10:35:00,70.71,70.8,70.68,70.72,133710.0,49.361,49.4238,49.34,49.368,133710.0
2017-04-06 10:40:00,70.72,70.73,70.59,70.71,288687.0,49.368,49.3749,49.2772,49.361,288687.0
2017-04-06 10:45:00,70.7,70.7,70.64,70.65,66726.0,49.354,49.354,49.3121,49.3191,66726.0
2017-04-06 10:50:00,70.65,70.68,70.59,70.67,93565.0,49.3191,49.34,49.2772,49.3331,93565.0
2017-04-06 10:55:00,70.67,70.69,70.58,70.61,51023.0,49.3331,49.347,49.2702,49.2912,51023.0
2017-04-06 11:00:00,70.62,70.69,70.61,70.64,52086.0,49.2982,49.347,49.2912,49.3121,52086.0
2017-04-06 11:05:00,70.64,70.66,70.61,70.66,44583.0,49.3121,49.3261,49.2912,49.3261,44583.0
2017-04-06 11:10:00,70.66,70.75,70.66,70.72,59134.0,49.3261,49.3889,49.3261,49.368,59134.0
2017-04-06 11:15:00,70.72,70.74,70.68,70.71,77700.0,49.368,49.3819,49.34,49.361,77700.0
2017-04-06 11:20:00,70.71,70.71,70.59,70.61,138540.0,49.361,49.361,49.2772,49.2912,138540.0
2017-04-06 11:25:00,70.62,70.68,70.6,70.67,49626.0,49.2982,49.34,49.2842,49.3331,49626.0
2017-04-06 11:30:00,70.67,70.69,70.63,70.66,204839.0,49.3331,49.347,49.3051,49.3261,204839.0
2017-04-06 11:35:00,70.66,70.7,70.58,70.59,66251.0,49.3261,49.354,49.2702,49.2772,66251.0
2017-04-06 11:40:00,70.59,70.66,70.57,70.65,35295.0,49.2772,49.3261,49.2632,49.3191,35295.0
2017-04-06 11:45:00,70.65,70.65,70.6,70.64,64913.0,49.3191,49.3191,49.2842,49.3121,64913.0
2017-04-06 11:50:00,70.63,70.63,70.58,70.59,80219.0,49.3051,49.3051,49.2702,49.2772,80219.0
2017-04-06 11:55:00,70.59,70.62,70.55,70.62,60542.0,49.2772,49.2982,49.2493,49.2982,60542.0
2017-04-06 12:00:00,70.62,70.64,70.59,70.61,43955.0,49.2982,49.3121,49.2772,49.2912,43955.0
2017-04-06 12:05:00,70.61,70.63,70.59,70.6,27774.0,49.2912,49.3051,49.2772,49.2842,27774.0
2017-04-06 12:10:00,70.6,70.61,70.57,70.59,39174.0,49.2842,49.2912,49.2632,49.2772,39174.0
2017-04-06 12:15:00,70.59,70.63,70.59,70.63,55392.0,49.2772,49.3051,49.2772,49.3051,55392.0
2017-04-06 12:20:00,70.63,70.65,70.6,70.62,50747.0,49.3051,49.3191,49.2842,49.2982,50747.0
2017-04-06 12:25:00,70.63,70.65,70.6,70.61,19450.0,49.3051,49.3191,49.2842,49.2912,19450.0
2017-04-06 12:30:00,70.61,70.62,70.55,70.56,43314.0,49.2912,49.2982,49.2493,49.2563,43314.0
2017-04-06 12:35:00,70.55,70.55,70.51,70.52,158954.0,49.2493,49.2493,49.2214,49.2283,158954.0
2017-04-06 12:40:00,70.52,70.56,70.48,70.5,109550.0,49.2283,49.2563,49.2004,49.2144,109550.0
2017-04-06 12:45:00,70.5,70.57,70.49,70.56,31966.0,49.2144,49.2632,49.2074,49.2563,31966.0
2017-04-06 12:50:00,70.56,70.59,70.53,70.54,48100.0,49.2563,49.2772,49.2353,49.2423,48100.0
2017-04-06 12:55:00,70.54,70.58,70.52,70.56,43137.0,49.2423,49.2702,49.2283,49.2563,43137.0
2017-04-06 13:00:00,70.56,70.57,70.53,70.54,27115.0,49.2563,49.2632,49.2353,49.2423,27115.0
2017-04-06 13:05:00,70.53,70.59,70.51,70.58,61096.0,49.2353,49.2772,49.2214,49.2702,61096.0
2017-04-06 13:10:00,70.59,70.65,70.57,70.64,66934.0,49.2772,49.3191,49.2632,49.3121,66934.0
2017-04-06 13:15:00,70.64,70.69,70.61,70.68,76265.0,49.3121,49.347,49.2912,49.34,76265.0
2017-04-06 13:20:00,70.69,70.7,70.66,70.66,30512.0,49.347,49.354,49.3261,49.3261,30512.0
2017-04-06 13:25:00,70.66,70.71,70.66,70.69,65888.0,49.3261,49.361,49.3261,49.347,65888.0
2017-04-06 13:30:00,70.68,70.8,70.67,70.8,83675.0,49.34,49.4238,49.3331,49.4238,83675.0
2017-04-06 13:35:00,70.81,70.83,70.74,70.75,130163.0,49.4308,49.4447,49.3819,49.3889,130163.0
2017-04-06 13:40:00,70.75,70.75,70.7,70.72,93057.0,49.3889,49.3889,49.354,49.368,93057.0
2017-04-06 13:45:00,70.72,70.73,70.66,70.66,53503.0,49.368,49.3749,49.3261,49.3261,53503.0
2017-04-06 13:50:00,70.66,70.69,70.65,70.67,37137.0,49.3261,49.347,49.3191,49.3331,37137.0
2017-04-06 13:55:00,70.67,70.67,70.62,70.65,90123.0,49.3331,49.3331,49.2982,49.3191,90123.0
2017-04-06 14:00:00,70.65,70.68,70.64,70.65,53100.0,49.3191,49.34,49.3121,49.3191,53100.0
2017-04-06 14:05:00,70.66,70.66,70.59,70.62,42993.0,49.3261,49.3261,49.2772,49.2982,42993.0
2017-04-06 14:10:00,70.61,70.65,70.59,70.61,60447.0,49.2912,49.3191,49.2772,49.2912,60447.0
2017-04-06 14:15:00,70.61,70.65,70.59,70.63,37384.0,49.2912,49.3191,49.2772,49.3051,37384.0
2017-04-06 14:20:00,70.62,70.64,70.59,70.63,47043.0,49.2982,49.3121,49.2772,49.3051,47043.0
2017-04-06 14:25:00,70.63,70.63,70.53,70.56,167789.0,49.3051,49.3051,49.2353,49.2563,167789.0
2017-04-06 14:30:00,70.56,70.61,70.56,70.59,77098.0,49.2563,49.2912,49.2563,49.2772,77098.0
2017-04-06 14:35:00,70.58,70.62,70.56,70.59,40016.0,49.2702,49.2982,49.2563,49.2772,40016.0
2017-04-06 14:40:00,70.59,70.62,70.57,70.62,36941.0,49.2772,49.2982,49.2632,49.2982,36941.0
2017-04-06 14:45:00,70.61,70.63,70.49,70.53,136562.0,49.2912,49.3051,49.2074,49.2353,136562.0
2017-04-06 14:50:00,70.53,70.55,70.43,70.46,67653.0,49.2353,49.2493,49.1655,49.1865,67653.0
2017-04-06 14:55:00,70.45,70.47,70.36,70.37,139084.0,49.1795,49.1934,49.1167,49.1236,139084.0
2017-04-06 15:00:00,70.37,70.4,70.36,70.36,109527.0,49.1236,49.1446,49.1167,49.1167,109527.0
2017-04-06 15:05:00,70.37,70.47,70.35,70.47,95830.0,49.1236,49.1934,49.1097,49.1934,95830.0
2017-04-06 15:10:00,70.47,70.51,70.43,70.44,54556.0,49.1934,49.2214,49.1655,49.1725,54556.0
2017-04-06 15:15:00,70.44,70.53,70.41,70.53,115682.0,49.1725,49.2353,49.1516,49.2353,115682.0
2017-04-06 15:20:00,70.53,70.58,70.5,70.52,144337.0,49.2353,49.2702,49.2144,49.2283,144337.0
2017-04-06 15:25:00,70.53,70.59,70.5,70.56,82362.0,49.2353,49.2772,49.2144,49.2563,82362.0
2017-04-06 15:30:00,70.56,70.56,70.47,70.52,136517.0,49.2563,49.2563,49.1934,49.2283,136517.0
2017-04-06 15:35:00,70.52,70.61,70.52,70.57,118269.0,49.2283,49.2912,49.2283,49.2632,118269.0
2017-04-06 15:40:00,70.58,70.64,70.57,70.59,143713.0,49.2702,49.3121,49.2632,49.2772,143713.0
2017-04-06 15:45:00,70.58,70.67,70.56,70.63,263346.0,49.2702,49.3331,49.2563,49.3051,263346.0
2017-04-06 15:50:00,70.62,70.69,70.62,70.62,197826.0,49.2982,49.347,49.2982,49.2982,197826.0
2017-04-06 15:55:00,70.63,70.67,70.6,70.64,829130.0,49.3051,49.3331,49.2842,49.3121,829130.0
2017-04-07 09:30:00,70.67,70.72,70.55,70.61,369253.0,49.3331,49.368,49.2493,49.2912,369253.0
2017-04-07 09:35:00,70.6,70.79,70.56,70.75,331525.0,49.2842,49.4168,49.2563,49.3889,331525.0
2017-04-07 09:40:00,70.75,70.78,70.62,70.64,213905.0,49.3889,49.4098,49.2982,49.3121,213905.0
2017-04-07 09:45:00,70.63,70.69,70.57,70.59,154098.0,49.3051,49.347,49.2632,49.2772,154098.0
2017-04-07 09:50:00,70.59,70.67,70.42,70.44,217758.0,49.2772,49.3331,49.1585,49.1725,217758.0
2017-04-07 09:55:00,70.45,70.5,70.34,70.36,223152.0,49.1795,49.2144,49.1027,49.1167,223152.0
2017-04-07 10:00:00,70.37,70.43,70.34,70.43,152663.0,49.1236,49.1655,49.1027,49.1655,152663.0
2017-04-07 10:05:00,70.43,70.54,70.4,70.5,143467.0,49.1655,49.2423,49.1446,49.2144,143467.0
2017-04-07 10:10:00,70.51,70.65,70.5,70.59,1455936.0,49.2214,49.3191,49.2144,49.2772,1455936.0
2017-04-07 10:15:00,70.6,70.62,70.53,70.53,112994.0,49.2842,49.2982,49.2353,49.2353,112994.0
2017-04-07 10:20:00,70.54,70.59,70.5,70.51,95017.0,49.2423,49.2772,49.2144,49.2214,95017.0
2017-04-07 10:25:00,70.5,70.58,70.47,70.53,167870.0,49.2144,49.2702,49.1934,49.2353,167870.0
2017-04-07 10:30:00,70.54,70.55,70.43,70.47,98229.0,49.2423,49.2493,49.1655,49.1934,98229.0
2017-04-07 10:35:00,70.47,70.64,70.47,70.63,205494.0,49.1934,49.3121,49.1934,49.3051,205494.0
2017-04-07 10:40:00,70.64,70.64,70.54,70.56,124894.0,49.3121,49.3121,49.2423,49.2563,124894.0
2017-04-07 10:45:00,70.56,70.61,70.53,70.53,68394.0,49.2563,49.2912,49.2353,49.2353,68394.0
2017-04-07 10:50:00,70.53,70.55,70.51,70.54,63569.0,49.2353,49.2493,49.2214,49.2423,63569.0
2017-04-07 10:55:00,70.54,70.58,70.52,70.56,70301.0,49.2423,49.2702,49.2283,49.2563,70301.0
2017-04-07 11:00:00,70.56,70.6,70.46,70.49,78107.0,49.2563,49.2842,49.1865,49.2074,78107.0
2017-04-07 11:05:00,70.48,70.49,70.39,70.4,178802.0,49.2004,49.2074,49.1376,49.1446,178802.0
2017-04-07 11:10:00,70.39,70.44,70.38,70.44,164076.0,49.1376,49.1725,49.1306,49.1725,164076.0
2017-04-07 11:15:00,70.44,70.48,70.4,70.48,89146.0,49.1725,49.2004,49.1446,49.2004,89146.0
2017-04-07 11:20:00,70.49,70.54,70.45,70.51,76513.0,49.2074,49.2423,49.1795,49.2214,76513.0
2017-04-07 11:25:00,70.51,70.57,70.48,70.48,89367.0,49.2214,49.2632,49.2004,49.2004,89367.0
2017-04-07 11:30:00,70.49,70.53,70.45,70.51,104827.0,49.2074,49.2353,49.1795,49.2214,104827.0
2017-04-07 11:35:00,70.51,70.55,70.48,70.51,132635.0,49.2214,49.2493,49.2004,49.2214,132635.0
2017-04-07 11:40:00,70.51,70.55,70.49,70.55,158386.0,49.2214,49.2493,49.2074,49.2493,158386.0
2017-04-07 11:45:00,70.55,70.6,70.55,70.57,89969.0,49.2493,49.2842,49.2493,49.2632,89969.0
2017-04-07 11:50:00,70.58,70.59,70.54,70.58,56750.0,49.2702,49.2772,49.2423,49.2702,56750.0
2017-04-07 11:55:00,70.58,70.59,70.55,70.57,61418.0,49.2702,49.2772,49.2493,49.2632,61418.0
2017-04-07 12:00:00,70.56,70.65,70.56,70.61,237470.0,49.2563,49.3191,49.2563,49.2912,237470.0
2017-04-07 12:05:00,70.62,70.62,70.57,70.59,85374.0,49.2982,49.2982,49.2632,49.2772,85374.0
2017-04-07 12:10:00,70.59,70.61,70.54,70.57,75463.0,49.2772,49.2912,49.2423,49.2632,75463.0
2017-04-07 12:15:00,70.58,70.6,70.55,70.57,57892.0,49.2702,49.2842,49.2493,49.2632,57892.0
2017-04-07 12:20:00,70.56,70.58,70.53,70.57,84455.0,49.2563,49.2702,49.2353,49.2632,84455.0
2017-04-07 12:25:00,70.58,70.59,70.57,70.58,57464.0,49.2702,49.2772,49.2632,49.2702,57464.0
2017-04-07 12:30:00,70.58,70.64,70.57,70.63,156275.0,49.2702,49.3121,49.2632,49.3051,156275.0
2017-04-07 12:35:00,70.63,70.64,70.61,70.63,48650.0,49.3051,49.3121,49.2912,49.3051,48650.0
2017-04-07 12:40:00,70.62,70.65,70.6,70.62,100978.0,49.2982,49.3191,49.2842,49.2982,100978.0
2017-04-07 12:45:00,70.62,70.68,70.61,70.68,85370.0,49.2982,49.34,49.2912,49.34,85370.0
2017-04-07 12:50:00,70.67,70.69,70.65,70.68,95975.0,49.3331,49.347,49.3191,49.34,95975.0
2017-04-07 12:55:00,70.68,70.71,70.66,70.69,59760.0,49.34,49.361,49.3261,49.347,59760.0
2017-04-07 13:00:00,70.68,70.68,70.6,70.62,64250.0,49.34,49.34,49.2842,49.2982,64250.0
2017-04-07 13:05:00,70.63,70.68,70.62,70.66,74606.0,49.3051,49.34,49.2982,49.3261,74606.0
2017-04-07 13:10:00,70.66,70.69,70.6,70.63,68344.0,49.3261,49.347,49.2842,49.3051,68344.0
2017-04-07 13:15:00,70.62,70.66,70.61,70.65,140753.0,49.2982,49.3261,49.2912,49.3191,140753.0
2017-04-07 13:20:00,70.65,70.7,70.64,70.7,66122.0,49.3191,49.354,49.3121,49.354,66122.0
2017-04-07 13:25:00,70.7,70.81,70.67,70.79,341026.0,49.354,49.4308,49.3331,49.4168,341026.0
2017-04-07 13:30:00,70.79,70.86,70.79,70.8,220821.0,49.4168,49.4657,49.4168,49.4238,220821.0
2017-04-07 13:35:00,70.8,70.81,70.73,70.74,184008.0,49.4238,49.4308,49.3749,49.3819,184008.0
2017-04-07 13:40:00,70.74,70.79,70.73,70.79,78023.0,49.3819,49.4168,49.3749,49.4168,78023.0
2017-04-07 13:45:00,70.79,70.82,70.76,70.8,90190.0,49.4168,49.4378,49.3959,49.4238,90190.0
2017-04-07 13:50:00,70.8,70.82,70.78,70.8,98801.0,49.4238,49.4378,49.4098,49.4238,98801.0
2017-04-07 13:55:00,70.8,70.81,70.75,70.77,117984.0,49.4238,49.4308,49.3889,49.4029,117984.0
2017-04-07 14:00:00,70.77,70.83,70.76,70.77,114215.0,49.4029,49.4447,49.3959,49.4029,114215.0
2017-04-07 14:05:00,70.77,70.79,70.72,70.73,84850.0,49.4029,49.4168,49.368,49.3749,84850.0
2017-04-07 14:10:00,70.73,70.74,70.68,70.69,111293.0,49.3749,49.3819,49.34,49.347,111293.0
2017-04-07 14:15:00,70.68,70.69,70.63,70.66,100222.0,49.34,49.347,49.3051,49.3261,100222.0
2017-04-07 14:20:00,70.66,70.74,70.65,70.73,127753.0,49.3261,49.3819,49.3191,49.3749,127753.0
2017-04-07 14:25:00,70.72,70.73,70.62,70.62,177106.0,49.368,49.3749,49.2982,49.2982,177106.0
2017-04-07 14:30:00,70.62,70.63,70.6,70.63,34669.0,49.2982,49.3051,49.2842,49.3051,34669.0
2017-04-07 14:35:00,70.63,70.64,70.58,70.59,34643.0,49.3051,49.3121,49.2702,49.2772,34643.0
2017-04-07 14:40:00,70.59,70.62,70.55,70.58,70485.0,49.2772,49.2982,49.2493,49.2702,70485.0
2017-04-07 14:45:00,70.58,70.61,70.54,70.55,100371.0,49.2702,49.2912,49.2423,49.2493,100371.0
2017-04-07 14:50:00,70.54,70.54,70.48,70.49,146961.0,49.2423,49.2423,49.2004,49.2074,146961.0
2017-04-07 14:55:00,70.49,70.51,70.43,70.43,74252.0,49.2074,49.2214,49.1655,49.1655,74252.0
2017-04-07 15:00:00,70.43,70.48,70.42,70.46,103924.0,49.1655,49.2004,49.1585,49.1865,103924.0
2017-04-07 15:05:00,70.46,70.48,70.41,70.42,213608.0,49.1865,49.2004,49.1516,49.1585,213608.0
2017-04-07 15:10:00,70.42,70.46,70.41,70.45,45123.0,49.1585,49.1865,49.1516,49.1795,45123.0
2017-04-07 15:15:00,70.45,70.45,70.39,70.41,66072.0,49.1795,49.1795,49.1376,49.1516,66072.0
2017-04-07 15:20:00,70.41,70.44,70.39,70.41,143389.0,49.1516,49.1725,49.1376,49.1516,143389.0
2017-04-07 15:25:00,70.41,70.43,70.3,70.31,103427.0,49.1516,49.1655,49.0748,49.0817,103427.0
2017-04-07 15:30:00,70.3,70.32,70.26,70.28,136301.0,49.0748,49.0887,49.0468,49.0608,136301.0
2017-04-07 15:35:00,70.28,70.32,70.28,70.29,124073.0,49.0608,49.0887,49.0608,49.0678,124073.0
2017-04-07 15:40:00,70.29,70.31,70.25,70.26,195496.0,49.0678,49.0817,49.0399,49.0468,195496.0
2017-04-07 15:45:00,70.26,70.36,70.25,70.33,305396.0,49.0468,49.1167,49.0399,49.0957,305396.0
2017-04-07 15:50:00,70.33,70.39,70.31,70.37,318108.0,49.0957,49.1376,49.0817,49.1236,318108.0
2017-04-07 15:55:00,70.37,70.4,70.32,70.35,807934.0,49.1236,49.1446,49.0887,49.1097,807934.0
2017-04-10 09:30:00,70.75,70.78,70.6,70.76,398244.0,49.3889,49.4098,49.2842,49.3959,398244.0
2017-04-10 09:35:00,70.76,70.77,70.63,70.67,173910.0,49.3959,49.4029,49.3051,49.3331,173910.0
2017-04-10 09:40:00,70.68,70.81,70.68,70.8,124259.0,49.34,49.4308,49.34,49.4238,124259.0
2017-04-10 09:45:00,70.8,70.9,70.78,70.84,195250.0,49.4238,49.4936,49.4098,49.4517,195250.0
2017-04-10 09:50:00,70.85,70.89,70.82,70.88,108843.0,49.4587,49.4866,49.4378,49.4797,108843.0
2017-04-10 09:55:00,70.87,70.93,70.85,70.93,145922.0,49.4727,49.5146,49.4587,49.5146,145922.0
2017-04-10 10:00:00,70.92,71.03,70.91,70.96,194469.0,49.5076,49.5844,49.5006,49.5355,194469.0
2017-04-10 10:05:00,70.95,71.05,70.94,71.05,193120.0,49.5285,49.5983,49.5215,49.5983,193120.0
2017-04-10 10:10:00,71.05,71.06,70.98,71.03,137097.0,49.5983,49.6053,49.5495,49.5844,137097.0
2017-04-10 10:15:00,71.03,71.03,70.92,70.93,259487.0,49.5844,49.5844,49.5076,49.5146,259487.0
2017-04-10 10:20:00,70.94,71.04,70.94,71.01,129594.0,49.5215,49.5913,49.5215,49.5704,129594.0
2017-04-10 10:25:00,71.01,71.05,71.0,71.03,54972.0,49.5704,49.5983,49.5634,49.5844,54972.0
2017-04-10 10:30:00,71.03,71.11,71.01,71.09,268634.0,49.5844,49.6402,49.5704,49.6262,268634.0
2017-04-10 10:35:00,71.09,71.18,71.08,71.14,144118.0,49.6262,49.6891,49.6193,49.6612,144118.0
2017-04-10 10:40:00,71.14,71.16,71.09,71.11,178278.0,49.6612,49.6751,49.6262,49.6402,178278.0
2017-04-10 10:45:00,71.1,71.13,71.07,71.1,87639.0,49.6332,49.6542,49.6123,49.6332,87639.0
2017-04-10 10:50:00,71.11,71.13,71.07,71.11,92106.0,49.6402,49.6542,49.6123,49.6402,92106.0
2017-04-10 10:55:00,71.11,71.13,71.07,71.08,125081.0,49.6402,49.6542,49.6123,49.6193,125081.0
2017-04-10 11:00:00,71.07,71.12,71.03,71.12,175574.0,49.6123,49.6472,49.5844,49.6472,175574.0
2017-04-10 11:05:00,71.11,71.11,70.99,71.04,277746.0,49.6402,49.6402,49.5564,49.5913,277746.0
2017-04-10 11:10:00,71.04,71.11,71.03,71.11,48845.0,49.5913,49.6402,49.5844,49.6402,48845.0
2017-04-10 11:15:00,71.12,71.16,71.11,71.16,103511.0,49.6472,49.6751,49.6402,49.6751,103511.0
2017-04-10 11:20:00,71.15,71.19,71.14,71.18,114903.0,49.6681,49.6961,49.6612,49.6891,114903.0
2017-04-10 11:25:00,71.17,71.19,71.12,71.17,132581.0,49.6821,49.6961,49.6472,49.6821,132581.0
2017-04-10 11:30:00,71.17,71.19,71.0,71.01,262950.0,49.6821,49.6961,49.5634,49.5704,262950.0
2017-04-10 11:35:00,71.01,71.06,70.94,70.97,153624.0,49.5704,49.6053,49.5215,49.5425,153624.0
2017-04-10 11:40:00,70.97,70.99,70.91,70.98,76623.0,49.5425,49.5564,49.5006,49.5495,76623.0
2017-04-10 11:45:00,70.98,71.04,70.96,71.03,64497.0,49.5495,49.5913,49.5355,49.5844,64497.0
2017-04-10 11:50:00,71.03,71.04,70.98,70.99,68694.0,49.5844,49.5913,49.5495,49.5564,68694.0
2017-04-10 11:55:00,71.0,71.04,70.97,71.04,52416.0,49.5634,49.5913,49.5425,49.5913,52416.0
2017-04-10 12:00:00,71.04,71.06,71.02,71.04,63136.0,49.5913,49.6053,49.5774,49.5913,63136.0
2017-04-10 12:05:00,71.05,71.05,70.97,71.0,50140.0,49.5983,49.5983,49.5425,49.5634,50140.0
2017-04-10 12:10:00,71.0,71.0,70.82,70.85,206448.0,49.5634,49.5634,49.4378,49.4587,206448.0
2017-04-10 12:15:00,70.85,70.93,70.84,70.92,101178.0,49.4587,49.5146,49.4517,49.5076,101178.0
2017-04-10 12:20:00,70.92,70.93,70.89,70.92,166665.0,49.5076,49.5146,49.4866,49.5076,166665.0
2017-04-10 12:25:00,70.92,70.93,70.89,70.91,113319.0,49.5076,49.5146,49.4866,49.5006,113319.0
2017-04-10 12:30:00,70.9,70.99,70.89,70.99,48129.0,49.4936,49.5564,49.4866,49.5564,48129.0
2017-04-10 12:35:00,70.99,71.01,70.94,70.95,53891.0,49.5564,49.5704,49.5215,49.5285,53891.0
2017-04-10 12:40:00,70.95,71.01,70.94,70.98,63970.0,49.5285,49.5704,49.5215,49.5495,63970.0
2017-04-10 12:45:00,70.97,71.02,70.95,71.01,42979.0,49.5425,49.5774,49.5285,49.5704,42979.0
2017-04-10 12:50:00,71.02,71.1,71.02,71.05,321660.0,49.5774,49.6332,49.5774,49.5983,321660.0
2017-04-10 12:55:00,71.04,71.11,71.04,71.11,30648.0,49.5913,49.6402,49.5913,49.6402,30648.0
2017-04-10 13:00:00,71.1,71.12,71.07,71.09,30205.0,49.6332,49.6472,49.6123,49.6262,30205.0
2017-04-10 13:05:00,71.09,71.13,71.08,71.09,37696.0,49.6262,49.6542,49.6193,49.6262,37696.0
2017-04-10 13:10:00,71.08,71.1,71.07,71.09,22509.0,49.6193,49.6332,49.6123,49.6262,22509.0
2017-04-10 13:15:00,71.11,71.13,71.09,71.12,29319.0,49.6402,49.6542,49.6262,49.6472,29319.0
2017-04-10 13:20:00,71.12,71.15,71.11,71.14,38775.0,49.6472,49.6681,49.6402,49.6612,38775.0
2017-04-10 13:25:00,71.14,71.15,71.11,71.14,46152.0,49.6612,49.6681,49.6402,49.6612,46152.0
2017-04-10 13:30:00,71.15,71.16,71.13,71.15,35464.0,49.6681,49.6751,49.6542,49.6681,35464.0
2017-04-10 13:35:00,71.15,71.21,71.14,71.18,142468.0,49.6681,49.71,49.6612,49.6891,142468.0
2017-04-10 13:40:00,71.18,71.2,71.15,71.16,26101.0,49.6891,49.703,49.6681,49.6751,26101.0
2017-04-10 13:45:00,71.16,71.16,71.1,71.1,52661.0,49.6751,49.6751,49.6332,49.6332,52661.0
2017-04-10 13:50:00,71.11,71.12,71.06,71.08,42511.0,49.6402,49.6472,49.6053,49.6193,42511.0
2017-04-10 13:55:00,71.08,71.1,71.07,71.09,30606.0,49.6193,49.6332,49.6123,49.6262,30606.0
2017-04-10 14:00:00,71.1,71.11,70.98,70.98,72936.0,49.6332,49.6402,49.5495,49.5495,72936.0
2017-04-10 14:05:00,70.98,71.04,70.98,71.02,29109.0,49.5495,49.5913,49.5495,49.5774,29109.0
2017-04-10 14:10:00,71.02,71.09,71.02,71.07,67363.0,49.5774,49.6262,49.5774,49.6123,67363.0
2017-04-10 14:15:00,71.08,71.1,71.06,71.09,24720.0,49.6193,49.6332,49.6053,49.6262,24720.0
2017-04-10 14:20:00,71.09,71.17,71.08,71.15,42130.0,49.6262,49.6821,49.6193,49.6681,42130.0
2017-04-10 14:25:00,71.15,71.15,71.08,71.09,63501.0,49.6681,49.6681,49.6193,49.6262,63501.0
2017-04-10 14:30:00,71.09,71.1,71.07,71.1,89565.0,49.6262,49.6332,49.6123,49.6332,89565.0
2017-04-10 14:35:00,71.11,71.12,71.05,71.08,131260.0,49.6402,49.6472,49.5983,49.6193,131260.0
2017-04-10 14:40:00,71.08,71.16,71.06,71.16,92152.0,49.6193,49.6751,49.6053,49.6751,92152.0
2017-04-10 14:45:00,71.16,71.19,71.11,71.14,85653.0,49.6751,49.6961,49.6402,49.6612,85653.0
2017-04-10 14:50:00,71.14,71.16,71.12,71.15,56785.0,49.6612,49.6751,49.6472,49.6681,56785.0
2017-04-10 14:55:00,71.15,71.18,71.15,71.16,65545.0,49.6681,49.6891,49.6681,49.6751,65545.0
2017-04-10 15:00:00,71.17,71.19,71.14,71.16,43687.0,49.6821,49.6961,49.6612,49.6751,43687.0
2017-04-10 15:05:00,71.16,71.21,71.13,71.13,79533.0,49.6751,49.71,49.6542,49.6542,79533.0
2017-04-10 15:10:00,71.14,71.15,71.1,71.11,57567.0,49.6612,49.6681,49.6332,49.6402,57567.0
2017-04-10 15:15:00,71.11,71.13,71.07,71.09,56519.0,49.6402,49.6542,49.6123,49.6262,56519.0
2017-04-10 15:20:00,71.09,71.09,70.95,71.01,430910.0,49.6262,49.6262,49.5285,49.5704,430910.0
2017-04-10 15:25:00,71.01,71.03,70.99,71.01,65664.0,49.5704,49.5844,49.5564,49.5704,65664.0
2017-04-10 15:30:00,71.0,71.01,70.94,70.99,86455.0,49.5634,49.5704,49.5215,49.5564,86455.0
2017-04-10 15:35:00,70.99,71.06,70.98,71.04,126234.0,49.5564,49.6053,49.5495,49.5913,126234.0
2017-04-10 15:40:00,71.04,71.05,71.01,71.02,147068.0,49.5913,49.5983,49.5704,49.5774,147068.0
2017-04-10 15:45:00,71.01,71.02,70.96,70.96,331397.0,49.5704,49.5774,49.5355,49.5355,331397.0
2017-04-10 15:50:00,70.96,70.99,70.91,70.91,219365.0,49.5355,49.5564,49.5006,49.5006,219365.0
2017-04-10 15:55:00,70.91,70.94,70.88,70.9,967558.0,49.5006,49.5215,49.4797,49.4936,967558.0
2017-04-11 09:30:00,71.0,71.03,70.76,70.79,487002.0,49.5634,49.5844,49.3959,49.4168,487002.0
2017-04-11 09:35:00,70.78,70.81,70.58,70.63,181952.0,49.4098,49.4308,49.2702,49.3051,181952.0
2017-04-11 09:40:00,70.63,70.63,70.42,70.47,237784.0,49.3051,49.3051,49.1585,49.1934,237784.0
2017-04-11 09:45:00,70.47,70.52,70.45,70.48,233679.0,49.1934,49.2283,49.1795,49.2004,233679.0
2017-04-11 09:50:00,70.48,70.52,70.39,70.47,260790.0,49.2004,49.2283,49.1376,49.1934,260790.0
2017-04-11 09:55:00,70.46,70.56,70.4,70.55,188717.0,49.1865,49.2563,49.1446,49.2493,188717.0
2017-04-11 10:00:00,70.55,70.64,70.5,70.63,291462.0,49.2493,49.3121,49.2144,49.3051,291462.0
2017-04-11 10:05:00,70.63,70.65,70.58,70.59,91445.0,49.3051,49.3191,49.2702,49.2772,91445.0
2017-04-11 10:10:00,70.58,70.6,70.38,70.39,168335.0,49.2702,49.2842,49.1306,49.1376,168335.0
2017-04-11 10:15:00,70.4,70.47,70.37,70.46,164673.0,49.1446,49.1934,49.1236,49.1865,164673.0
2017-04-11 10:20:00,70.46,70.47,70.34,70.39,320694.0,49.1865,49.1934,49.1027,49.1376,320694.0
2017-04-11 10:25:00,70.39,70.5,70.38,70.46,132144.0,49.1376,49.2144,49.1306,49.1865,132144.0
2017-04-11 10:30:00,70.46,70.46,70.27,70.3,309551.0,49.1865,49.1865,49.0538,49.0748,309551.0
2017-04-11 10:35:00,70.3,70.45,70.27,70.43,130153.0,49.0748,49.1795,49.0538,49.1655,130153.0
2017-04-11 10:40:00,70.43,70.43,70.22,70.3,169702.0,49.1655,49.1655,49.0189,49.0748,169702.0
2017-04-11 10:45:00,70.31,70.35,70.22,70.23,290504.0,49.0817,49.1097,49.0189,49.0259,290504.0
2017-04-11 10:50:00,70.23,70.26,70.14,70.19,371875.0,49.0259,49.0468,48.9631,48.998,371875.0
2017-04-11 10:55:00,70.19,70.3,70.17,70.27,296523.0,48.998,49.0748,48.984,49.0538,296523.0
2017-04-11 11:00:00,70.27,70.34,70.22,70.34,155274.0,49.0538,49.1027,49.0189,49.1027,155274.0
2017-04-11 11:05:00,70.33,70.37,70.23,70.23,100041.0,49.0957,49.1236,49.0259,49.0259,100041.0
2017-04-11 11:10:00,70.23,70.27,70.18,70.2,106818.0,49.0259,49.0538,48.991,49.005,106818.0
2017-04-11 11:15:00,70.2,70.33,70.18,70.32,104062.0,49.005,49.0957,48.991,49.0887,104062.0
2017-04-11 11:20:00,70.31,70.37,70.25,70.37,102681.0,49.0817,49.1236,49.0399,49.1236,102681.0
2017-04-11 11:25:00,70.37,70.37,70.24,70.3,111689.0,49.1236,49.1236,49.0329,49.0748,111689.0
2017-04-11 11:30:00,70.3,70.37,70.26,70.35,120096.0,49.0748,49.1236,49.0468,49.1097,120096.0
2017-04-11 11:35:00,70.36,70.43,70.35,70.37,67707.0,49.1167,49.1655,49.1097,49.1236,67707.0
2017-04-11 11:40:00,70.38,70.4,70.35,70.37,94948.0,49.1306,49.1446,49.1097,49.1236,94948.0
2017-04-11 11:45:00,70.37,70.42,70.32,70.39,147670.0,49.1236,49.1585,49.0887,49.1376,147670.0
2017-04-11 11:50:00,70.39,70.43,70.35,70.36,46069.0,49.1376,49.1655,49.1097,49.1167,46069.0
2017-04-11 11:55:00,70.36,70.43,70.35,70.4,55068.0,49.1167,49.1655,49.1097,49.1446,55068.0
2017-04-11 12:00:00,70.4,70.41,70.31,70.32,40428.0,49.1446,49.1516,49.0817,49.0887,40428.0
2017-04-11 12:05:00,70.32,70.4,70.32,70.39,90203.0,49.0887,49.1446,49.0887,49.1376,90203.0
2017-04-11 12:10:00,70.39,70.48,70.37,70.45,91916.0,49.1376,49.2004,49.1236,49.1795,91916.0
2017-04-11 12:15:00,70.45,70.54,70.45,70.54,108586.0,49.1795,49.2423,49.1795,49.2423,108586.0
2017-04-11 12:20:00,70.53,70.59,70.52,70.52,124328.0,49.2353,49.2772,49.2283,49.2283,124328.0
2017-04-11 12:25:00,70.52,70.79,70.49,70.74,1182450.0,49.2283,49.4168,49.2074,49.3819,1182450.0
2017-04-11 12:30:00,70.75,70.79,70.65,70.66,370391.0,49.3889,49.4168,49.3191,49.3261,370391.0
2017-04-11 12:35:00,70.66,70.72,70.65,70.69,141508.0,49.3261,49.368,49.3191,49.347,141508.0
2017-04-11 12:40:00,70.69,70.7,70.54,70.57,123058.0,49.347,49.354,49.2423,49.2632,123058.0
2017-04-11 12:45:00,70.57,70.59,70.52,70.54,70244.0,49.2632,49.2772,49.2283,49.2423,70244.0
2017-04-11 12:50:00,70.53,70.65,70.52,70.65,146301.0,49.2353,49.3191,49.2283,49.3191,146301.0
2017-04-11 12:55:00,70.65,70.68,70.62,70.67,57235.0,49.3191,49.34,49.2982,49.3331,57235.0
2017-04-11 13:00:00,70.67,70.74,70.67,70.72,63082.0,49.3331,49.3819,49.3331,49.368,63082.0
2017-04-11 13:05:00,70.72,70.81,70.69,70.7,66226.0,49.368,49.4308,49.347,49.354,66226.0
2017-04-11 13:10:00,70.71,70.75,70.69,70.72,49534.0,49.361,49.3889,49.347,49.368,49534.0
2017-04-11 13:15:00,70.72,70.73,70.67,70.68,81359.0,49.368,49.3749,49.3331,49.34,81359.0
2017-04-11 13:20:00,70.67,70.72,70.63,70.63,57891.0,49.3331,49.368,49.3051,49.3051,57891.0
2017-04-11 13:25:00,70.63,70.67,70.62,70.66,39602.0,49.3051,49.3331,49.2982,49.3261,39602.0
2017-04-11 13:30:00,70.66,70.7,70.63,70.66,40014.0,49.3261,49.354,49.3051,49.3261,40014.0
2017-04-11 13:35:00,70.67,70.73,70.66,70.72,47499.0,49.3331,49.3749,49.3261,49.368,47499.0
2017-04-11 13:40:00,70.71,70.72,70.6,70.64,74667.0,49.361,49.368,49.2842,49.3121,74667.0
2017-04-11 13:45:00,70.63,70.66,70.57,70.59,62731.0,49.3051,49.3261,49.2632,49.2772,62731.0
2017-04-11 13:50:00,70.59,70.65,70.58,70.65,40320.0,49.2772,49.3191,49.2702,49.3191,40320.0
2017-04-11 13:55:00,70.64,70.67,70.61,70.67,30106.0,49.3121,49.3331,49.2912,49.3331,30106.0
2017-04-11 14:00:00,70.66,70.73,70.66,70.7,52901.0,49.3261,49.3749,49.3261,49.354,52901.0
2017-04-11 14:05:00,70.7,70.78,70.69,70.76,67295.0,49.354,49.4098,49.347,49.3959,67295.0
2017-04-11 14:10:00,70.75,70.76,70.6,70.62,128435.0,49.3889,49.3959,49.2842,49.2982,128435.0
2017-04-11 14:15:00,70.63,70.72,70.62,70.68,57556.0,49.3051,49.368,49.2982,49.34,57556.0
2017-04-11 14:20:00,70.68,70.71,70.67,70.7,41774.0,49.34,49.361,49.3331,49.354,41774.0
2017-04-11 14:25:00,70.71,70.81,70.7,70.78,89689.0,49.361,49.4308,49.354,49.4098,89689.0
2017-04-11 14:30:00,70.78,70.81,70.73,70.81,66473.0,49.4098,49.4308,49.3749,49.4308,66473.0
2017-04-11 14:35:00,70.81,70.82,70.77,70.8,46989.0,49.4308,49.4378,49.4029,49.4238,46989.0
2017-04-11 14:40:00,70.8,70.81,70.76,70.76,61343.0,49.4238,49.4308,49.3959,49.3959,61343.0
2017-04-11 14:45:00,70.76,70.82,70.75,70.81,35538.0,49.3959,49.4378,49.3889,49.4308,35538.0
2017-04-11 14:50:00,70.81,70.85,70.78,70.85,44538.0,49.4308,49.4587,49.4098,49.4587,44538.0
2017-04-11 14:55:00,70.85,70.86,70.81,70.83,138090.0,49.4587,49.4657,49.4308,49.4447,138090.0
2017-04-11 15:00:00,70.82,70.87,70.8,70.85,83039.0,49.4378,49.4727,49.4238,49.4587,83039.0
2017-04-11 15:05:00,70.84,70.84,70.74,70.8,135406.0,49.4517,49.4517,49.3819,49.4238,135406.0
2017-04-11 15:10:00,70.8,70.82,70.74,70.75,107540.0,49.4238,49.4378,49.3819,49.3889,107540.0
2017-04-11 15:15:00,70.75,70.77,70.66,70.67,544978.0,49.3889,49.4029,49.3261,49.3331,544978.0
2017-04-11 15:20:00,70.66,70.72,70.65,70.68,131335.0,49.3261,49.368,49.3191,49.34,131335.0
2017-04-11 15:25:00,70.67,70.73,70.67,70.73,109052.0,49.3331,49.3749,49.3331,49.3749,109052.0
2017-04-11 15:30:00,70.72,70.82,70.7,70.78,130585.0,49.368,49.4378,49.354,49.4098,130585.0
2017-04-11 15:35:00,70.78,70.82,70.75,70.81,158091.0,49.4098,49.4378,49.3889,49.4308,158091.0
2017-04-11 15:40:00,70.81,70.81,70.75,70.76,151140.0,49.4308,49.4308,49.3889,49.3959,151140.0
2017-04-11 15:45:00,70.76,70.82,70.74,70.8,213867.0,49.3959,49.4378,49.3819,49.4238,213867.0
2017-04-11 15:50:00,70.8,70.82,70.78,70.81,247894.0,49.4238,49.4378,49.4098,49.4308,247894.0
2017-04-11 15:55:00,70.8,70.88,70.78,70.87,615610.0,49.4238,49.4797,49.4098,49.4727,615610.0
2017-04-12 09:30:00,70.97,70.97,70.71,70.8,428701.0,49.5425,49.5425,49.361,49.4238,428701.0
2017-04-12 09:35:00,70.8,70.93,70.74,70.91,286118.0,49.4238,49.5146,49.3819,49.5006,286118.0
2017-04-12 09:40:00,70.92,71.0,70.89,70.91,121712.0,49.5076,49.5634,49.4866,49.5006,121712.0
2017-04-12 09:45:00,70.92,71.0,70.9,70.92,147961.0,49.5076,49.5634,49.4936,49.5076,147961.0
2017-04-12 09:50:00,70.93,70.98,70.85,70.93,152418.0,49.5146,49.5495,49.4587,49.5146,152418.0
2017-04-12 09:55:00,70.92,70.98,70.84,70.97,78660.0,49.5076,49.5495,49.4517,49.5425,78660.0
2017-04-12 10:00:00,70.96,71.04,70.92,71.03,147425.0,49.5355,49.5913,49.5076,49.5844,147425.0
2017-04-12 10:05:00,71.04,71.1,70.99,71.01,76058.0,49.5913,49.6332,49.5564,49.5704,76058.0
2017-04-12 10:10:00,70.99,71.11,70.99,71.09,73662.0,49.5564,49.6402,49.5564,49.6262,73662.0
2017-04-12 10:15:00,71.09,71.28,71.07,71.26,302152.0,49.6262,49.7589,49.6123,49.7449,302152.0
2017-04-12 10:20:00,71.27,71.29,71.23,71.25,81105.0,49.7519,49.7659,49.724,49.7379,81105.0
2017-04-12 10:25:00,71.25,71.26,71.15,71.17,85808.0,49.7379,49.7449,49.6681,49.6821,85808.0
2017-04-12 10:30:00,71.18,71.42,71.18,71.25,627701.0,49.6891,49.8566,49.6891,49.7379,627701.0
2017-04-12 10:35:00,71.23,71.32,71.18,71.19,187640.0,49.724,49.7868,49.6891,49.6961,187640.0
2017-04-12 10:40:00,71.2,71.21,71.01,71.02,227526.0,49.703,49.71,49.5704,49.5774,227526.0
2017-04-12 10:45:00,71.02,71.04,70.9,70.93,186403.0,49.5774,49.5913,49.4936,49.5146,186403.0
2017-04-12 10:50:00,70.93,71.02,70.87,70.98,258298.0,49.5146,49.5774,49.4727,49.5495,258298.0
2017-04-12 10:55:00,70.98,71.05,70.94,70.95,128041.0,49.5495,49.5983,49.5215,49.5285,128041.0
2017-04-12 11:00:00,70.95,71.01,70.89,70.9,111641.0,49.5285,49.5704,49.4866,49.4936,111641.0
2017-04-12 11:05:00,70.9,70.97,70.88,70.95,128852.0,49.4936,49.5425,49.4797,49.5285,128852.0
2017-04-12 11:10:00,70.96,70.96,70.83,70.83,136822.0,49.5355,49.5355,49.4447,49.4447,136822.0
2017-04-12 11:15:00,70.83,70.87,70.79,70.84,149862.0,49.4447,49.4727,49.4168,49.4517,149862.0
2017-04-12 11:20:00,70.84,70.9,70.74,70.77,124301.0,49.4517,49.4936,49.3819,49.4029,124301.0
2017-04-12 11:25:00,70.75,70.83,70.75,70.8,105874.0,49.3889,49.4447,49.3889,49.4238,105874.0
2017-04-12 11:30:00,70.8,70.86,70.78,70.83,76015.0,49.4238,49.4657,49.4098,49.4447,76015.0
2017-04-12 11:35:00,70.83,70.83,70.71,70.73,158979.0,49.4447,49.4447,49.361,49.3749,158979.0
2017-04-12 11:40:00,70.73,70.77,70.7,70.73,87444.0,49.3749,49.4029,49.354,49.3749,87444.0
2017-04-12 11:45:00,70.72,70.75,70.66,70.7,74798.0,49.368,49.3889,49.3261,49.354,74798.0
2017-04-12 11:50:00,70.7,70.71,70.6,70.61,92754.0,49.354,49.361,49.2842,49.2912,92754.0
2017-04-12 11:55:00,70.61,70.63,70.53,70.6,174100.0,49.2912,49.3051,49.2353,49.2842,174100.0
2017-04-12 12:00:00,70.6,70.63,70.52,70.52,265016.0,49.2842,49.3051,49.2283,49.2283,265016.0
2017-04-12 12:05:00,70.53,70.57,70.5,70.53,107492.0,49.2353,49.2632,49.2144,49.2353,107492.0
2017-04-12 12:10:00,70.54,70.57,70.51,70.57,87945.0,49.2423,49.2632,49.2214,49.2632,87945.0
2017-04-12 12:15:00,70.56,70.62,70.49,70.51,79182.0,49.2563,49.2982,49.2074,49.2214,79182.0
2017-04-12 12:20:00,70.5,70.56,70.5,70.54,89120.0,49.2144,49.2563,49.2144,49.2423,89120.0
2017-04-12 12:25:00,70.55,70.59,70.53,70.59,170627.0,49.2493,49.2772,49.2353,49.2772,170627.0
2017-04-12 12:30:00,70.58,70.61,70.54,70.59,71969.0,49.2702,49.2912,49.2423,49.2772,71969.0
2017-04-12 12:35:00,70.6,70.64,70.58,70.62,104316.0,49.2842,49.3121,49.2702,49.2982,104316.0
2017-04-12 12:40:00,70.63,70.67,70.6,70.67,43392.0,49.3051,49.3331,49.2842,49.3331,43392.0
2017-04-12 12:45:00,70.66,70.71,70.65,70.65,127917.0,49.3261,49.361,49.3191,49.3191,127917.0
2017-04-12 12:50:00,70.66,70.67,70.56,70.59,112275.0,49.3261,49.3331,49.2563,49.2772,112275.0
2017-04-12 12:55:00,70.59,70.61,70.55,70.6,45747.0,49.2772,49.2912,49.2493,49.2842,45747.0
2017-04-12 13:00:00,70.6,70.7,70.59,70.67,57431.0,49.2842,49.354,49.2772,49.3331,57431.0
2017-04-12 13:05:00,70.66,70.72,70.62,70.7,86989.0,49.3261,49.368,49.2982,49.354,86989.0
2017-04-12 13:10:00,70.7,70.73,70.62,70.62,58830.0,49.354,49.3749,49.2982,49.2982,58830.0
2017-04-12 13:15:00,70.62,70.66,70.61,70.62,77178.0,49.2982,49.3261,49.2912,49.2982,77178.0
2017-04-12 13:20:00,70.63,70.63,70.58,70.62,44283.0,49.3051,49.3051,49.2702,49.2982,44283.0
2017-04-12 13:25:00,70.62,70.62,70.58,70.61,95249.0,49.2982,49.2982,49.2702,49.2912,95249.0
2017-04-12 13:30:00,70.61,70.64,70.57,70.63,83820.0,49.2912,49.3121,49.2632,49.3051,83820.0
2017-04-12 13:35:00,70.63,70.72,70.63,70.71,86690.0,49.3051,49.368,49.3051,49.361,86690.0
2017-04-12 13:40:00,70.71,70.76,70.71,70.75,108006.0,49.361,49.3959,49.361,49.3889,108006.0
2017-04-12 13:45:00,70.75,70.78,70.71,70.76,100581.0,49.3889,49.4098,49.361,49.3959,100581.0
2017-04-12 13:50:00,70.76,70.76,70.68,70.69,57627.0,49.3959,49.3959,49.34,49.347,57627.0
2017-04-12 13:55:00,70.69,70.82,70.68,70.8,154163.0,49.347,49.4378,49.34,49.4238,154163.0
2017-04-12 14:00:00,70.8,70.82,70.69,70.7,55010.0,49.4238,49.4378,49.347,49.354,55010.0
2017-04-12 14:05:00,70.69,70.76,70.69,70.75,48827.0,49.347,49.3959,49.347,49.3889,48827.0
2017-04-12 14:10:00,70.75,70.75,70.69,70.69,47701.0,49.3889,49.3889,49.347,49.347,47701.0
2017-04-12 14:15:00,70.69,70.71,70.67,70.67,34814.0,49.347,49.361,49.3331,49.3331,34814.0
2017-04-12 14:20:00,70.67,70.7,70.64,70.66,59420.0,49.3331,49.354,49.3121,49.3261,59420.0
2017-04-12 14:25:00,70.66,70.7,70.63,70.69,66867.0,49.3261,49.354,49.3051,49.347,66867.0
2017-04-12 14:30:00,70.69,70.7,70.66,70.69,57513.0,49.347,49.354,49.3261,49.347,57513.0
2017-04-12 14:35:00,70.69,70.7,70.57,70.57,72653.0,49.347,49.354,49.2632,49.2632,72653.0
2017-04-12 14:40:00,70.56,70.58,70.48,70.52,154945.0,49.2563,49.2702,49.2004,49.2283,154945.0
2017-04-12 14:45:00,70.51,70.51,70.45,70.46,87529.0,49.2214,49.2214,49.1795,49.1865,87529.0
2017-04-12 14:50:00,70.46,70.53,70.43,70.51,99609.0,49.1865,49.2353,49.1655,49.2214,99609.0
2017-04-12 14:55:00,70.51,70.54,70.46,70.48,75511.0,49.2214,49.2423,49.1865,49.2004,75511.0
2017-04-12 15:00:00,70.48,70.49,70.4,70.41,46945.0,49.2004,49.2074,49.1446,49.1516,46945.0
2017-04-12 15:05:00,70.4,70.47,70.38,70.45,64563.0,49.1446,49.1934,49.1306,49.1795,64563.0
2017-04-12 15:10:00,70.45,70.51,70.4,70.48,150832.0,49.1795,49.2214,49.1446,49.2004,150832.0
2017-04-12 15:15:00,70.48,70.52,70.45,70.5,124797.0,49.2004,49.2283,49.1795,49.2144,124797.0
2017-04-12 15:20:00,70.51,70.67,70.5,70.64,305898.0,49.2214,49.3331,49.2144,49.3121,305898.0
2017-04-12 15:25:00,70.64,70.68,70.59,70.68,216161.0,49.3121,49.34,49.2772,49.34,216161.0
2017-04-12 15:30:00,70.67,70.69,70.61,70.66,108727.0,49.3331,49.347,49.2912,49.3261,108727.0
2017-04-12 15:35:00,70.66,70.66,70.57,70.59,86192.0,49.3261,49.3261,49.2632,49.2772,86192.0
2017-04-12 15:40:00,70.58,70.61,70.48,70.5,181460.0,49.2702,49.2912,49.2004,49.2144,181460.0
2017-04-12 15:45:00,70.5,70.54,70.46,70.46,158247.0,49.2144,49.2423,49.1865,49.1865,158247.0
2017-04-12 15:50:00,70.47,70.53,70.46,70.52,230500.0,49.1934,49.2353,49.1865,49.2283,230500.0
2017-04-12 15:55:00,70.52,70.64,70.51,70.59,488666.0,49.2283,49.3121,49.2214,49.2772,488666.0
2017-04-13 09:30:00,70.54,70.59,70.37,70.47,334063.0,49.2423,49.2772,49.1236,49.1934,334063.0
2017-04-13 09:35:00,70.47,70.48,70.39,70.42,178437.0,49.1934,49.2004,49.1376,49.1585,178437.0
2017-04-13 09:40:00,70.42,70.44,70.28,70.31,206535.0,49.1585,49.1725,49.0608,49.0817,206535.0
2017-04-13 09:45:00,70.31,70.33,70.18,70.2,140965.0,49.0817,49.0957,48.991,49.005,140965.0
2017-04-13 09:50:00,70.2,70.31,70.14,70.27,171673.0,49.005,49.0817,48.9631,49.0538,171673.0
2017-04-13 09:55:00,70.27,70.32,70.22,70.31,140403.0,49.0538,49.0887,49.0189,49.0817,140403.0
2017-04-13 10:00:00,70.32,70.39,70.22,70.36,191709.0,49.0887,49.1376,49.0189,49.1167,191709.0
2017-04-13 10:05:00,70.36,70.4,70.29,70.32,93285.0,49.1167,49.1446,49.0678,49.0887,93285.0
2017-04-13 10:10:00,70.32,70.33,70.27,70.31,161599.0,49.0887,49.0957,49.0538,49.0817,161599.0
2017-04-13 10:15:00,70.31,70.32,70.26,70.28,155238.0,49.0817,49.0887,49.0468,49.0608,155238.0
2017-04-13 10:20:00,70.28,70.36,70.19,70.36,117914.0,49.0608,49.1167,48.998,49.1167,117914.0
2017-04-13 10:25:00,70.35,70.38,70.24,70.26,85573.0,49.1097,49.1306,49.0329,49.0468,85573.0
2017-04-13 10:30:00,70.25,70.34,70.24,70.29,111532.0,49.0399,49.1027,49.0329,49.0678,111532.0
2017-04-13 10:35:00,70.28,70.31,70.23,70.28,77859.0,49.0608,49.0817,49.0259,49.0608,77859.0
2017-04-13 10:40:00,70.28,70.28,70.24,70.27,140671.0,49.0608,49.0608,49.0329,49.0538,140671.0
2017-04-13 10:45:00,70.28,70.29,70.17,70.19,174544.0,49.0608,49.0678,48.984,48.998,174544.0
2017-04-13 10:50:00,70.19,70.26,70.17,70.2,115688.0,48.998,49.0468,48.984,49.005,115688.0
2017-04-13 10:55:00,70.2,70.23,70.14,70.15,314024.0,49.005,49.0259,48.9631,48.9701,314024.0
2017-04-13 11:00:00,70.15,70.29,70.14,70.24,331036.0,48.9701,49.0678,48.9631,49.0329,331036.0
2017-04-13 11:05:00,70.22,70.25,70.17,70.21,87165.0,49.0189,49.0399,48.984,49.0119,87165.0
2017-04-13 11:10:00,70.21,70.28,70.2,70.24,98307.0,49.0119,49.0608,49.005,49.0329,98307.0
2017-04-13 11:15:00,70.24,70.25,70.18,70.2,182457.0,49.0329,49.0399,48.991,49.005,182457.0
2017-04-13 11:20:00,70.19,70.23,70.18,70.19,150792.0,48.998,49.0259,48.991,48.998,150792.0
2017-04-13 11:25:00,70.19,70.26,70.18,70.21,134939.0,48.998,49.0468,48.991,49.0119,134939.0
2017-04-13 11:30:00,70.22,70.25,70.2,70.23,115148.0,49.0189,49.0399,49.005,49.0259,115148.0
2017-04-13 11:35:00,70.23,70.26,70.18,70.2,68428.0,49.0259,49.0468,48.991,49.005,68428.0
2017-04-13 11:40:00,70.2,70.21,70.14,70.15,200632.0,49.005,49.0119,48.9631,48.9701,200632.0
2017-04-13 11:45:00,70.16,70.23,70.15,70.16,188700.0,48.977,49.0259,48.9701,48.977,188700.0
2017-04-13 11:50:00,70.16,70.19,70.14,70.18,67116.0,48.977,48.998,48.9631,48.991,67116.0
2017-04-13 11:55:00,70.19,70.19,70.12,70.14,58267.0,48.998,48.998,48.9491,48.9631,58267.0
2017-04-13 12:00:00,70.13,70.14,70.04,70.04,98173.0,48.9561,48.9631,48.8933,48.8933,98173.0
2017-04-13 12:05:00,70.04,70.05,69.98,69.98,165866.0,48.8933,48.9002,48.8514,48.8514,165866.0
2017-04-13 12:10:00,69.97,69.98,69.94,69.95,136734.0,48.8444,48.8514,48.8235,48.8304,136734.0
2017-04-13 12:15:00,69.95,69.97,69.89,69.92,209985.0,48.8304,48.8444,48.7886,48.8095,209985.0
2017-04-13 12:20:00,69.92,69.93,69.86,69.87,164327.0,48.8095,48.8165,48.7676,48.7746,164327.0
2017-04-13 12:25:00,69.87,69.94,69.87,69.93,111230.0,48.7746,48.8235,48.7746,48.8165,111230.0
2017-04-13 12:30:00,69.94,69.95,69.91,69.93,53102.0,48.8235,48.8304,48.8025,48.8165,53102.0
2017-04-13 12:35:00,69.93,69.98,69.93,69.95,35491.0,48.8165,48.8514,48.8165,48.8304,35491.0
2017-04-13 12:40:00,69.96,69.97,69.9,69.92,102746.0,48.8374,48.8444,48.7955,48.8095,102746.0
2017-04-13 12:45:00,69.93,69.93,69.89,69.9,77859.0,48.8165,48.8165,48.7886,48.7955,77859.0
2017-04-13 12:50:00,69.9,69.97,69.89,69.95,63614.0,48.7955,48.8444,48.7886,48.8304,63614.0
2017-04-13 12:55:00,69.94,69.98,69.91,69.96,444379.0,48.8235,48.8514,48.8025,48.8374,444379.0
2017-04-13 13:00:00,69.96,69.96,69.87,69.89,75050.0,48.8374,48.8374,48.7746,48.7886,75050.0
2017-04-13 13:05:00,69.89,69.89,69.81,69.83,91492.0,48.7886,48.7886,48.7327,48.7467,91492.0
2017-04-13 13:10:00,69.82,69.84,69.75,69.81,104609.0,48.7397,48.7537,48.6908,48.7327,104609.0
2017-04-13 13:15:00,69.8,69.83,69.78,69.81,92474.0,48.7257,48.7467,48.7118,48.7327,92474.0
2017-04-13 13:20:00,69.82,69.82,69.74,69.74,99223.0,48.7397,48.7397,48.6838,48.6838,99223.0
2017-04-13 13:25:00,69.74,69.82,69.74,69.81,131858.0,48.6838,48.7397,48.6838,48.7327,131858.0
2017-04-13 13:30:00,69.81,69.84,69.79,69.8,115732.0,48.7327,48.7537,48.7187,48.7257,115732.0
2017-04-13 13:35:00,69.8,69.82,69.78,69.79,75680.0,48.7257,48.7397,48.7118,48.7187,75680.0
2017-04-13 13:40:00,69.79,69.82,69.74,69.75,138161.0,48.7187,48.7397,48.6838,48.6908,138161.0
2017-04-13 13:45:00,69.75,69.75,69.62,69.63,382676.0,48.6908,48.6908,48.6001,48.6071,382676.0
2017-04-13 13:50:00,69.62,69.69,69.61,69.66,163770.0,48.6001,48.6489,48.5931,48.628,163770.0
2017-04-13 13:55:00,69.66,69.66,69.6,69.6,399821.0,48.628,48.628,48.5861,48.5861,399821.0
2017-04-13 14:00:00,69.61,69.64,69.54,69.64,217789.0,48.5931,48.614,48.5442,48.614,217789.0
2017-04-13 14:05:00,69.63,69.7,69.62,69.69,151823.0,48.6071,48.6559,48.6001,48.6489,151823.0
2017-04-13 14:10:00,69.68,69.71,69.63,69.66,155811.0,48.642,48.6629,48.6071,48.628,155811.0
2017-04-13 14:15:00,69.66,69.69,69.63,69.69,138435.0,48.628,48.6489,48.6071,48.6489,138435.0
2017-04-13 14:20:00,69.68,69.77,69.67,69.72,155287.0,48.642,48.7048,48.635,48.6699,155287.0
2017-04-13 14:25:00,69.72,69.78,69.71,69.76,140783.0,48.6699,48.7118,48.6629,48.6978,140783.0
2017-04-13 14:30:00,69.76,69.8,69.74,69.74,90752.0,48.6978,48.7257,48.6838,48.6838,90752.0
2017-04-13 14:35:00,69.74,69.74,69.65,69.65,147101.0,48.6838,48.6838,48.621,48.621,147101.0
2017-04-13 14:40:00,69.66,69.69,69.64,69.66,112215.0,48.628,48.6489,48.614,48.628,112215.0
2017-04-13 14:45:00,69.66,69.71,69.62,69.65,135516.0,48.628,48.6629,48.6001,48.621,135516.0
2017-04-13 14:50:00,69.64,69.67,69.6,69.63,138043.0,48.614,48.635,48.5861,48.6071,138043.0
2017-04-13 14:55:00,69.62,69.65,69.59,69.62,149630.0,48.6001,48.621,48.5791,48.6001,149630.0
2017-04-13 15:00:00,69.62,69.65,69.59,69.61,115481.0,48.6001,48.621,48.5791,48.5931,115481.0
2017-04-13 15:05:00,69.61,69.61,69.54,69.54,157124.0,48.5931,48.5931,48.5442,48.5442,157124.0
2017-04-13 15:10:00,69.54,69.56,69.48,69.5,227155.0,48.5442,48.5582,48.5023,48.5163,227155.0
2017-04-13 15:15:00,69.5,69.5,69.41,69.43,241537.0,48.5163,48.5163,48.4535,48.4674,241537.0
2017-04-13 15:20:00,69.44,69.47,69.4,69.46,212944.0,48.4744,48.4954,48.4465,48.4884,212944.0
2017-04-13 15:25:00,69.47,69.52,69.41,69.42,228290.0,48.4954,48.5303,48.4535,48.4605,228290.0
2017-04-13 15:30:00,69.42,69.5,69.29,69.31,446415.0,48.4605,48.5163,48.3697,48.3837,446415.0
2017-04-13 15:35:00,69.3,69.31,69.16,69.17,577781.0,48.3767,48.3837,48.279,48.2859,577781.0
2017-04-13 15:40:00,69.17,69.24,69.15,69.19,637667.0,48.2859,48.3348,48.272,48.2999,637667.0
2017-04-13 15:45:00,69.19,69.4,69.19,69.39,750394.0,48.2999,48.4465,48.2999,48.4395,750394.0
2017-04-13 15:50:00,69.38,69.39,69.33,69.36,711004.0,48.4325,48.4395,48.3976,48.4186,711004.0
2017-04-13 15:55:00,69.36,69.38,69.29,69.3,1220455.0,48.4186,48.4325,48.3697,48.3767,1220455.0
2017-04-17 09:30:00,69.29,69.46,69.29,69.35,311210.0,48.3697,48.4884,48.3697,48.4116,311210.0
2017-04-17 09:35:00,69.35,69.37,69.21,69.23,194603.0,48.4116,48.4256,48.3139,48.3278,194603.0
2017-04-17 09:40:00,69.22,69.23,69.12,69.15,155404.0,48.3208,48.3278,48.251,48.272,155404.0
2017-04-17 09:45:00,69.15,69.22,69.15,69.2,255484.0,48.272,48.3208,48.272,48.3069,255484.0
2017-04-17 09:50:00,69.2,69.28,69.2,69.27,71463.0,48.3069,48.3627,48.3069,48.3557,71463.0
2017-04-17 09:55:00,69.27,69.28,69.19,69.23,40997.0,48.3557,48.3627,48.2999,48.3278,40997.0
2017-04-17 10:00:00,69.23,69.36,69.22,69.36,84931.0,48.3278,48.4186,48.3208,48.4186,84931.0
2017-04-17 10:05:00,69.37,69.42,69.34,69.37,160736.0,48.4256,48.4605,48.4046,48.4256,160736.0
2017-04-17 10:10:00,69.37,69.41,69.31,69.38,111784.0,48.4256,48.4535,48.3837,48.4325,111784.0
2017-04-17 10:15:00,69.38,69.41,69.31,69.35,154155.0,48.4325,48.4535,48.3837,48.4116,154155.0
2017-04-17 10:20:00,69.35,69.35,69.29,69.31,76897.0,48.4116,48.4116,48.3697,48.3837,76897.0
2017-04-17 10:25:00,69.32,69.32,69.24,69.28,64089.0,48.3907,48.3907,48.3348,48.3627,64089.0
2017-04-17 10:30:00,69.29,69.35,69.27,69.3,50026.0,48.3697,48.4116,48.3557,48.3767,50026.0
2017-04-17 10:35:00,69.31,69.35,69.29,69.32,75288.0,48.3837,48.4116,48.3697,48.3907,75288.0
2017-04-17 10:40:00,69.32,69.32,69.21,69.21,61130.0,48.3907,48.3907,48.3139,48.3139,61130.0
2017-04-17 10:45:00,69.22,69.25,69.19,69.25,74843.0,48.3208,48.3418,48.2999,48.3418,74843.0
2017-04-17 10:50:00,69.26,69.32,69.22,69.31,46350.0,48.3488,48.3907,48.3208,48.3837,46350.0
2017-04-17 10:55:00,69.32,69.42,69.32,69.41,45869.0,48.3907,48.4605,48.3907,48.4535,45869.0
2017-04-17 11:00:00,69.42,69.44,69.35,69.44,49050.0,48.4605,48.4744,48.4116,48.4744,49050.0
2017-04-17 11:05:00,69.45,69.47,69.36,69.38,86917.0,48.4814,48.4954,48.4186,48.4325,86917.0
2017-04-17 11:10:00,69.38,69.51,69.38,69.43,46907.0,48.4325,48.5233,48.4325,48.4674,46907.0
2017-04-17 11:15:00,69.43,69.5,69.43,69.49,63275.0,48.4674,48.5163,48.4674,48.5093,63275.0
2017-04-17 11:20:00,69.5,69.51,69.43,69.5,78238.0,48.5163,48.5233,48.4674,48.5163,78238.0
2017-04-17 11:25:00,69.49,69.53,69.47,69.52,62156.0,48.5093,48.5372,48.4954,48.5303,62156.0
2017-04-17 11:30:00,69.53,69.54,69.39,69.45,67018.0,48.5372,48.5442,48.4395,48.4814,67018.0
2017-04-17 11:35:00,69.45,69.5,69.42,69.43,56182.0,48.4814,48.5163,48.4605,48.4674,56182.0
2017-04-17 11:40:00,69.43,69.49,69.4,69.4,60726.0,48.4674,48.5093,48.4465,48.4465,60726.0
2017-04-17 11:45:00,69.41,69.43,69.37,69.38,51044.0,48.4535,48.4674,48.4256,48.4325,51044.0
2017-04-17 11:50:00,69.37,69.44,69.36,69.37,30176.0,48.4256,48.4744,48.4186,48.4256,30176.0
2017-04-17 11:55:00,69.36,69.39,69.34,69.35,44686.0,48.4186,48.4395,48.4046,48.4116,44686.0
2017-04-17 12:00:00,69.35,69.4,69.3,69.31,100736.0,48.4116,48.4465,48.3767,48.3837,100736.0
2017-04-17 12:05:00,69.3,69.34,69.25,69.27,112780.0,48.3767,48.4046,48.3418,48.3557,112780.0
2017-04-17 12:10:00,69.27,69.31,69.27,69.28,58431.0,48.3557,48.3837,48.3557,48.3627,58431.0
2017-04-17 12:15:00,69.27,69.33,69.27,69.31,37596.0,48.3557,48.3976,48.3557,48.3837,37596.0
2017-04-17 12:20:00,69.31,69.36,69.3,69.33,38429.0,48.3837,48.4186,48.3767,48.3976,38429.0
2017-04-17 12:25:00,69.33,69.34,69.24,69.25,37845.0,48.3976,48.4046,48.3348,48.3418,37845.0
2017-04-17 12:30:00,69.25,69.32,69.25,69.27,46265.0,48.3418,48.3907,48.3418,48.3557,46265.0
2017-04-17 12:35:00,69.27,69.28,69.23,69.24,50018.0,48.3557,48.3627,48.3278,48.3348,50018.0
2017-04-17 12:40:00,69.25,69.29,69.24,69.24,24916.0,48.3418,48.3697,48.3348,48.3348,24916.0
2017-04-17 12:45:00,69.24,69.26,69.23,69.24,27577.0,48.3348,48.3488,48.3278,48.3348,27577.0
2017-04-17 12:50:00,69.24,69.29,69.23,69.29,59593.0,48.3348,48.3697,48.3278,48.3697,59593.0
2017-04-17 12:55:00,69.29,69.32,69.27,69.28,38665.0,48.3697,48.3907,48.3557,48.3627,38665.0
2017-04-17 13:00:00,69.28,69.29,69.25,69.28,28978.0,48.3627,48.3697,48.3418,48.3627,28978.0
2017-04-17 13:05:00,69.28,69.36,69.28,69.36,59507.0,48.3627,48.4186,48.3627,48.4186,59507.0
2017-04-17 13:10:00,69.35,69.4,69.31,69.31,89308.0,48.4116,48.4465,48.3837,48.3837,89308.0
2017-04-17 13:15:00,69.32,69.32,69.27,69.29,34874.0,48.3907,48.3907,48.3557,48.3697,34874.0
2017-04-17 13:20:00,69.28,69.31,69.26,69.28,87618.0,48.3627,48.3837,48.3488,48.3627,87618.0
2017-04-17 13:25:00,69.29,69.35,69.28,69.33,51982.0,48.3697,48.4116,48.3627,48.3976,51982.0
2017-04-17 13:30:00,69.32,69.33,69.3,69.31,16468.0,48.3907,48.3976,48.3767,48.3837,16468.0
2017-04-17 13:35:00,69.3,69.31,69.26,69.31,53515.0,48.3767,48.3837,48.3488,48.3837,53515.0
2017-04-17 13:40:00,69.31,69.34,69.27,69.29,30918.0,48.3837,48.4046,48.3557,48.3697,30918.0
2017-04-17 13:45:00,69.3,69.3,69.26,69.3,56183.0,48.3767,48.3767,48.3488,48.3767,56183.0
2017-04-17 13:50:00,69.29,69.3,69.27,69.29,35837.0,48.3697,48.3767,48.3557,48.3697,35837.0
2017-04-17 13:55:00,69.29,69.32,69.27,69.28,36921.0,48.3697,48.3907,48.3557,48.3627,36921.0
2017-04-17 14:00:00,69.28,69.31,69.26,69.3,57649.0,48.3627,48.3837,48.3488,48.3767,57649.0
2017-04-17 14:05:00,69.31,69.34,69.28,69.29,63504.0,48.3837,48.4046,48.3627,48.3697,63504.0
2017-04-17 14:10:00,69.29,69.31,69.28,69.3,32674.0,48.3697,48.3837,48.3627,48.3767,32674.0
2017-04-17 14:15:00,69.3,69.32,69.24,69.26,91215.0,48.3767,48.3907,48.3348,48.3488,91215.0
2017-04-17 14:20:00,69.26,69.3,69.26,69.27,53159.0,48.3488,48.3767,48.3488,48.3557,53159.0
2017-04-17 14:25:00,69.26,69.28,69.22,69.22,102074.0,48.3488,48.3627,48.3208,48.3208,102074.0
2017-04-17 14:30:00,69.23,69.26,69.23,69.25,40185.0,48.3278,48.3488,48.3278,48.3418,40185.0
2017-04-17 14:35:00,69.25,69.36,69.23,69.25,253672.0,48.3418,48.4186,48.3278,48.3418,253672.0
2017-04-17 14:40:00,69.25,69.26,69.19,69.2,41357.0,48.3418,48.3488,48.2999,48.3069,41357.0
2017-04-17 14:45:00,69.2,69.24,69.2,69.2,59800.0,48.3069,48.3348,48.3069,48.3069,59800.0
2017-04-17 14:50:00,69.21,69.21,69.18,69.19,61068.0,48.3139,48.3139,48.2929,48.2999,61068.0
2017-04-17 14:55:00,69.19,69.2,69.13,69.16,251641.0,48.2999,48.3069,48.258,48.279,251641.0
2017-04-17 15:00:00,69.15,69.23,69.15,69.18,129304.0,48.272,48.3278,48.272,48.2929,129304.0
2017-04-17 15:05:00,69.18,69.2,69.17,69.2,82443.0,48.2929,48.3069,48.2859,48.3069,82443.0
2017-04-17 15:10:00,69.2,69.2,69.14,69.17,54046.0,48.3069,48.3069,48.265,48.2859,54046.0
2017-04-17 15:15:00,69.16,69.25,69.16,69.24,171303.0,48.279,48.3418,48.279,48.3348,171303.0
2017-04-17 15:20:00,69.25,69.3,69.23,69.29,82513.0,48.3418,48.3767,48.3278,48.3697,82513.0
2017-04-17 15:25:00,69.29,69.34,69.29,69.33,177091.0,48.3697,48.4046,48.3697,48.3976,177091.0
2017-04-17 15:30:00,69.32,69.34,69.28,69.28,72119.0,48.3907,48.4046,48.3627,48.3627,72119.0
2017-04-17 15:35:00,69.29,69.32,69.29,69.32,229832.0,48.3697,48.3907,48.3697,48.3907,229832.0
2017-04-17 15:40:00,69.33,69.34,69.29,69.3,112760.0,48.3976,48.4046,48.3697,48.3767,112760.0
2017-04-17 15:45:00,69.31,69.36,69.3,69.34,247197.0,48.3837,48.4186,48.3767,48.4046,247197.0
2017-04-17 15:50:00,69.35,69.37,69.33,69.36,136811.0,48.4116,48.4256,48.3976,48.4186,136811.0
2017-04-17 15:55:00,69.37,69.46,69.36,69.45,577458.0,48.4256,48.4884,48.4186,48.4814,577458.0
2017-04-18 09:30:00,69.15,69.18,68.94,69.05,416912.0,48.272,48.2929,48.1254,48.2022,416912.0
2017-04-18 09:35:00,69.05,69.14,68.97,69.11,281132.0,48.2022,48.265,48.1463,48.2441,281132.0
2017-04-18 09:40:00,69.11,69.16,69.05,69.16,279333.0,48.2441,48.279,48.2022,48.279,279333.0
2017-04-18 09:45:00,69.16,69.24,69.15,69.23,120129.0,48.279,48.3348,48.272,48.3278,120129.0
2017-04-18 09:50:00,69.23,69.38,69.21,69.36,196806.0,48.3278,48.4325,48.3139,48.4186,196806.0
2017-04-18 09:55:00,69.37,69.47,69.36,69.46,154389.0,48.4256,48.4954,48.4186,48.4884,154389.0
2017-04-18 10:00:00,69.47,69.61,69.44,69.49,302866.0,48.4954,48.5931,48.4744,48.5093,302866.0
2017-04-18 10:05:00,69.49,69.56,69.47,69.53,134321.0,48.5093,48.5582,48.4954,48.5372,134321.0
2017-04-18 10:10:00,69.53,69.59,69.5,69.55,101790.0,48.5372,48.5791,48.5163,48.5512,101790.0
2017-04-18 10:15:00,69.55,69.59,69.36,69.39,272627.0,48.5512,48.5791,48.4186,48.4395,272627.0
2017-04-18 10:20:00,69.37,69.41,69.32,69.34,187781.0,48.4256,48.4535,48.3907,48.4046,187781.0
2017-04-18 10:25:00,69.34,69.43,69.3,69.31,148232.0,48.4046,48.4674,48.3767,48.3837,148232.0
2017-04-18 10:30:00,69.3,69.33,69.25,69.26,211280.0,48.3767,48.3976,48.3418,48.3488,211280.0
2017-04-18 10:35:00,69.26,69.29,69.2,69.27,152423.0,48.3488,48.3697,48.3069,48.3557,152423.0
2017-04-18 10:40:00,69.27,69.3,69.2,69.28,134954.0,48.3557,48.3767,48.3069,48.3627,134954.0
2017-04-18 10:45:00,69.28,69.32,69.25,69.31,87604.0,48.3627,48.3907,48.3418,48.3837,87604.0
2017-04-18 10:50:00,69.31,69.33,69.28,69.31,141393.0,48.3837,48.3976,48.3627,48.3837,141393.0
2017-04-18 10:55:00,69.31,69.32,69.23,69.29,144081.0,48.3837,48.3907,48.3278,48.3697,144081.0
2017-04-18 11:00:00,69.29,69.33,69.23,69.25,104976.0,48.3697,48.3976,48.3278,48.3418,104976.0
2017-04-18 11:05:00,69.25,69.29,69.24,69.29,151932.0,48.3418,48.3697,48.3348,48.3697,151932.0
2017-04-18 11:10:00,69.3,69.39,69.29,69.31,85147.0,48.3767,48.4395,48.3697,48.3837,85147.0
2017-04-18 11:15:00,69.3,69.33,69.26,69.29,239693.0,48.3767,48.3976,48.3488,48.3697,239693.0
2017-04-18 11:20:00,69.28,69.3,69.25,69.28,41964.0,48.3627,48.3767,48.3418,48.3627,41964.0
2017-04-18 11:25:00,69.27,69.3,69.22,69.25,93273.0,48.3557,48.3767,48.3208,48.3418,93273.0
2017-04-18 11:30:00,69.24,69.24,69.1,69.1,97722.0,48.3348,48.3348,48.2371,48.2371,97722.0
2017-04-18 11:35:00,69.11,69.11,68.96,68.97,316119.0,48.2441,48.2441,48.1393,48.1463,316119.0
2017-04-18 11:40:00,68.96,68.97,68.8,68.82,553955.0,48.1393,48.1463,48.0277,48.0416,553955.0
2017-04-18 11:45:00,68.82,68.9,68.79,68.85,397301.0,48.0416,48.0975,48.0207,48.0626,397301.0
2017-04-18 11:50:00,68.86,68.89,68.81,68.84,121145.0,48.0695,48.0905,48.0346,48.0556,121145.0
2017-04-18 11:55:00,68.85,68.85,68.74,68.76,327087.0,48.0626,48.0626,47.9858,47.9997,327087.0
2017-04-18 12:00:00,68.75,68.81,68.66,68.8,386601.0,47.9927,48.0346,47.9299,48.0277,386601.0
2017-04-18 12:05:00,68.81,68.87,68.8,68.84,91641.0,48.0346,48.0765,48.0277,48.0556,91641.0
2017-04-18 12:10:00,68.84,68.88,68.79,68.87,115072.0,48.0556,48.0835,48.0207,48.0765,115072.0
2017-04-18 12:15:00,68.87,68.89,68.79,68.8,44777.0,48.0765,48.0905,48.0207,48.0277,44777.0
2017-04-18 12:20:00,68.8,68.91,68.8,68.88,355538.0,48.0277,48.1044,48.0277,48.0835,355538.0
2017-04-18 12:25:00,68.88,68.89,68.84,68.85,153061.0,48.0835,48.0905,48.0556,48.0626,153061.0
2017-04-18 12:30:00,68.84,68.9,68.83,68.87,120301.0,48.0556,48.0975,48.0486,48.0765,120301.0
2017-04-18 12:35:00,68.87,68.88,68.84,68.84,167407.0,48.0765,48.0835,48.0556,48.0556,167407.0
2017-04-18 12:40:00,68.84,68.92,68.84,68.91,287656.0,48.0556,48.1114,48.0556,48.1044,287656.0
2017-04-18 12:45:00,68.9,68.91,68.83,68.87,52420.0,48.0975,48.1044,48.0486,48.0765,52420.0
2017-04-18 12:50:00,68.87,68.94,68.86,68.9,50551.0,48.0765,48.1254,48.0695,48.0975,50551.0
2017-04-18 12:55:00,68.91,68.93,68.84,68.85,34038.0,48.1044,48.1184,48.0556,48.0626,34038.0
2017-04-18 13:00:00,68.85,68.89,68.81,68.82,38209.0,48.0626,48.0905,48.0346,48.0416,38209.0
2017-04-18 13:05:00,68.82,68.85,68.8,68.85,24711.0,48.0416,48.0626,48.0277,48.0626,24711.0
2017-04-18 13:10:00,68.85,68.9,68.83,68.89,44319.0,48.0626,48.0975,48.0486,48.0905,44319.0
2017-04-18 13:15:00,68.89,68.9,68.85,68.89,33206.0,48.0905,48.0975,48.0626,48.0905,33206.0
2017-04-18 13:20:00,68.89,68.89,68.84,68.85,29091.0,48.0905,48.0905,48.0556,48.0626,29091.0
2017-04-18 13:25:00,68.86,68.93,68.86,68.93,33957.0,48.0695,48.1184,48.0695,48.1184,33957.0
2017-04-18 13:30:00,68.93,69.08,68.91,69.08,141983.0,48.1184,48.2231,48.1044,48.2231,141983.0
2017-04-18 13:35:00,69.09,69.19,69.09,69.16,135847.0,48.2301,48.2999,48.2301,48.279,135847.0
2017-04-18 13:40:00,69.15,69.2,69.14,69.19,258787.0,48.272,48.3069,48.265,48.2999,258787.0
2017-04-18 13:45:00,69.19,69.2,69.15,69.19,239061.0,48.2999,48.3069,48.272,48.2999,239061.0
2017-04-18 13:50:00,69.2,69.2,69.12,69.14,68539.0,48.3069,48.3069,48.251,48.265,68539.0
2017-04-18 13:55:00,69.13,69.16,69.1,69.13,56769.0,48.258,48.279,48.2371,48.258,56769.0
2017-04-18 14:00:00,69.13,69.22,69.11,69.19,373567.0,48.258,48.3208,48.2441,48.2999,373567.0
2017-04-18 14:05:00,69.2,69.23,69.17,69.2,71319.0,48.3069,48.3278,48.2859,48.3069,71319.0
2017-04-18 14:10:00,69.19,69.23,69.15,69.16,104808.0,48.2999,48.3278,48.272,48.279,104808.0
2017-04-18 14:15:00,69.16,69.2,69.15,69.18,51223.0,48.279,48.3069,48.272,48.2929,51223.0
2017-04-18 14:20:00,69.18,69.18,69.1,69.16,296566.0,48.2929,48.2929,48.2371,48.279,296566.0
2017-04-18 14:25:00,69.15,69.16,69.07,69.12,152281.0,48.272,48.279,48.2161,48.251,152281.0
2017-04-18 14:30:00,69.12,69.16,69.12,69.14,223716.0,48.251,48.279,48.251,48.265,223716.0
2017-04-18 14:35:00,69.14,69.19,69.14,69.15,171396.0,48.265,48.2999,48.265,48.272,171396.0
2017-04-18 14:40:00,69.15,69.17,69.09,69.09,41087.0,48.272,48.2859,48.2301,48.2301,41087.0
2017-04-18 14:45:00,69.1,69.13,69.05,69.12,86826.0,48.2371,48.258,48.2022,48.251,86826.0
2017-04-18 14:50:00,69.12,69.14,69.06,69.1,57490.0,48.251,48.265,48.2092,48.2371,57490.0
2017-04-18 14:55:00,69.1,69.1,68.97,68.97,61128.0,48.2371,48.2371,48.1463,48.1463,61128.0
2017-04-18 15:00:00,68.98,69.01,68.88,68.89,89023.0,48.1533,48.1742,48.0835,48.0905,89023.0
2017-04-18 15:05:00,68.89,68.97,68.89,68.95,65920.0,48.0905,48.1463,48.0905,48.1324,65920.0
2017-04-18 15:10:00,68.96,68.97,68.9,68.95,82805.0,48.1393,48.1463,48.0975,48.1324,82805.0
2017-04-18 15:15:00,68.95,68.95,68.87,68.94,183356.0,48.1324,48.1324,48.0765,48.1254,183356.0
2017-04-18 15:20:00,68.95,69.0,68.91,69.0,175194.0,48.1324,48.1673,48.1044,48.1673,175194.0
2017-04-18 15:25:00,69.0,69.02,68.92,68.92,66789.0,48.1673,48.1812,48.1114,48.1114,66789.0
2017-04-18 15:30:00,68.93,68.98,68.92,68.94,147943.0,48.1184,48.1533,48.1114,48.1254,147943.0
2017-04-18 15:35:00,68.94,68.94,68.87,68.9,156281.0,48.1254,48.1254,48.0765,48.0975,156281.0
2017-04-18 15:40:00,68.9,68.96,68.87,68.88,91770.0,48.0975,48.1393,48.0765,48.0835,91770.0
2017-04-18 15:45:00,68.88,68.94,68.87,68.91,231558.0,48.0835,48.1254,48.0765,48.1044,231558.0
2017-04-18 15:50:00,68.9,68.93,68.88,68.88,272156.0,48.0975,48.1184,48.0835,48.0835,272156.0
2017-04-18 15:55:00,68.88,68.91,68.82,68.82,890298.0,48.0835,48.1044,48.0416,48.0416,890298.0
2017-04-19 09:30:00,68.98,69.08,68.9,68.96,358737.0,48.1533,48.2231,48.0975,48.1393,358737.0
2017-04-19 09:35:00,68.96,69.01,68.88,68.96,229575.0,48.1393,48.1742,48.0835,48.1393,229575.0
2017-04-19 09:40:00,68.96,69.02,68.93,68.95,134588.0,48.1393,48.1812,48.1184,48.1324,134588.0
2017-04-19 09:45:00,68.95,68.98,68.87,68.89,164873.0,48.1324,48.1533,48.0765,48.0905,164873.0
2017-04-19 09:50:00,68.9,69.09,68.89,69.08,190012.0,48.0975,48.2301,48.0905,48.2231,190012.0
2017-04-19 09:55:00,69.07,69.11,69.01,69.04,134577.0,48.2161,48.2441,48.1742,48.1952,134577.0
2017-04-19 10:00:00,69.04,69.07,69.01,69.01,111237.0,48.1952,48.2161,48.1742,48.1742,111237.0
2017-04-19 10:05:00,69.01,69.04,68.96,68.99,108363.0,48.1742,48.1952,48.1393,48.1603,108363.0
2017-04-19 10:10:00,68.99,69.0,68.95,68.99,72023.0,48.1603,48.1673,48.1324,48.1603,72023.0
2017-04-19 10:15:00,68.99,69.01,68.94,68.97,78692.0,48.1603,48.1742,48.1254,48.1463,78692.0
2017-04-19 10:20:00,68.97,68.98,68.91,68.92,146663.0,48.1463,48.1533,48.1044,48.1114,146663.0
2017-04-19 10:25:00,68.91,68.97,68.87,68.97,148229.0,48.1044,48.1463,48.0765,48.1463,148229.0
2017-04-19 10:30:00,68.98,69.08,68.8,68.87,634409.0,48.1533,48.2231,48.0277,48.0765,634409.0
2017-04-19 10:35:00,68.87,68.94,68.8,68.84,282738.0,48.0765,48.1254,48.0277,48.0556,282738.0
2017-04-19 10:40:00,68.83,68.85,68.65,68.67,167899.0,48.0486,48.0626,47.9229,47.9369,167899.0
2017-04-19 10:45:00,68.66,68.71,68.57,68.59,167796.0,47.9299,47.9648,47.8671,47.8811,167796.0
2017-04-19 10:50:00,68.59,68.71,68.57,68.68,187470.0,47.8811,47.9648,47.8671,47.9439,187470.0
2017-04-19 10:55:00,68.69,68.7,68.59,68.61,146182.0,47.9509,47.9578,47.8811,47.895,146182.0
2017-04-19 11:00:00,68.62,68.7,68.61,68.67,87787.0,47.902,47.9578,47.895,47.9369,87787.0
2017-04-19 11:05:00,68.67,68.74,68.66,68.68,222383.0,47.9369,47.9858,47.9299,47.9439,222383.0
2017-04-19 11:10:00,68.68,68.68,68.63,68.65,67042.0,47.9439,47.9439,47.909,47.9229,67042.0
2017-04-19 11:15:00,68.65,68.65,68.55,68.56,96885.0,47.9229,47.9229,47.8531,47.8601,96885.0
2017-04-19 11:20:00,68.55,68.62,68.52,68.62,114794.0,47.8531,47.902,47.8322,47.902,114794.0
2017-04-19 11:25:00,68.62,68.64,68.56,68.59,157021.0,47.902,47.916,47.8601,47.8811,157021.0
2017-04-19 11:30:00,68.59,68.62,68.55,68.57,143938.0,47.8811,47.902,47.8531,47.8671,143938.0
2017-04-19 11:35:00,68.57,68.58,68.47,68.5,223692.0,47.8671,47.8741,47.7973,47.8182,223692.0
2017-04-19 11:40:00,68.49,68.55,68.46,68.51,184676.0,47.8112,47.8531,47.7903,47.8252,184676.0
2017-04-19 11:45:00,68.51,68.52,68.45,68.48,101245.0,47.8252,47.8322,47.7833,47.8043,101245.0
2017-04-19 11:50:00,68.48,68.48,68.35,68.36,187855.0,47.8043,47.8043,47.7135,47.7205,187855.0
2017-04-19 11:55:00,68.36,68.38,68.25,68.3,273604.0,47.7205,47.7345,47.6437,47.6786,273604.0
2017-04-19 12:00:00,68.3,68.32,68.27,68.28,272089.0,47.6786,47.6926,47.6577,47.6647,272089.0
2017-04-19 12:05:00,68.27,68.28,68.17,68.18,178973.0,47.6577,47.6647,47.5879,47.5948,178973.0
2017-04-19 12:10:00,68.18,68.33,68.18,68.28,118070.0,47.5948,47.6996,47.5948,47.6647,118070.0
2017-04-19 12:15:00,68.28,68.31,68.24,68.25,100935.0,47.6647,47.6856,47.6367,47.6437,100935.0
2017-04-19 12:20:00,68.25,68.33,68.21,68.28,112494.0,47.6437,47.6996,47.6158,47.6647,112494.0
2017-04-19 12:25:00,68.29,68.35,68.29,68.33,151868.0,47.6716,47.7135,47.6716,47.6996,151868.0
2017-04-19 12:30:00,68.32,68.42,68.31,68.4,108673.0,47.6926,47.7624,47.6856,47.7484,108673.0
2017-04-19 12:35:00,68.4,68.42,68.35,68.36,101996.0,47.7484,47.7624,47.7135,47.7205,101996.0
2017-04-19 12:40:00,68.37,68.38,68.33,68.35,68702.0,47.7275,47.7345,47.6996,47.7135,68702.0
2017-04-19 12:45:00,68.35,68.36,68.3,68.31,78470.0,47.7135,47.7205,47.6786,47.6856,78470.0
2017-04-19 12:50:00,68.31,68.36,68.3,68.34,83846.0,47.6856,47.7205,47.6786,47.7065,83846.0
2017-04-19 12:55:00,68.34,68.37,68.33,68.36,70944.0,47.7065,47.7275,47.6996,47.7205,70944.0
2017-04-19 13:00:00,68.35,68.36,68.28,68.28,107273.0,47.7135,47.7205,47.6647,47.6647,107273.0
2017-04-19 13:05:00,68.28,68.3,68.23,68.24,69528.0,47.6647,47.6786,47.6297,47.6367,69528.0
2017-04-19 13:10:00,68.24,68.26,68.13,68.14,172323.0,47.6367,47.6507,47.5599,47.5669,172323.0
2017-04-19 13:15:00,68.14,68.19,68.13,68.16,153493.0,47.5669,47.6018,47.5599,47.5809,153493.0
2017-04-19 13:20:00,68.15,68.27,68.13,68.23,142887.0,47.5739,47.6577,47.5599,47.6297,142887.0
2017-04-19 13:25:00,68.23,68.25,68.19,68.23,86760.0,47.6297,47.6437,47.6018,47.6297,86760.0
2017-04-19 13:30:00,68.22,68.24,68.18,68.2,54474.0,47.6228,47.6367,47.5948,47.6088,54474.0
2017-04-19 13:35:00,68.19,68.2,68.15,68.16,76579.0,47.6018,47.6088,47.5739,47.5809,76579.0
2017-04-19 13:40:00,68.16,68.2,68.13,68.15,75985.0,47.5809,47.6088,47.5599,47.5739,75985.0
2017-04-19 13:45:00,68.14,68.15,68.11,68.13,64818.0,47.5669,47.5739,47.546,47.5599,64818.0
2017-04-19 13:50:00,68.12,68.15,68.12,68.13,55675.0,47.553,47.5739,47.553,47.5599,55675.0
2017-04-19 13:55:00,68.13,68.15,68.03,68.07,191813.0,47.5599,47.5739,47.4901,47.5181,191813.0
2017-04-19 14:00:00,68.08,68.09,67.95,67.95,749415.0,47.525,47.532,47.4343,47.4343,749415.0
2017-04-19 14:05:00,67.95,67.96,67.86,67.87,320430.0,47.4343,47.4413,47.3715,47.3784,320430.0
2017-04-19 14:10:00,67.86,67.93,67.85,67.89,120341.0,47.3715,47.4203,47.3645,47.3924,120341.0
2017-04-19 14:15:00,67.89,67.89,67.81,67.87,181467.0,47.3924,47.3924,47.3366,47.3784,181467.0
2017-04-19 14:20:00,67.87,67.87,67.8,67.83,99915.0,47.3784,47.3784,47.3296,47.3505,99915.0
2017-04-19 14:25:00,67.83,67.97,67.82,67.97,213109.0,47.3505,47.4482,47.3435,47.4482,213109.0
2017-04-19 14:30:00,67.96,68.0,67.94,67.95,111794.0,47.4413,47.4692,47.4273,47.4343,111794.0
2017-04-19 14:35:00,67.95,68.01,67.94,68.0,128724.0,47.4343,47.4762,47.4273,47.4692,128724.0
2017-04-19 14:40:00,68.0,68.03,67.9,67.9,155691.0,47.4692,47.4901,47.3994,47.3994,155691.0
2017-04-19 14:45:00,67.9,67.92,67.79,67.8,345575.0,47.3994,47.4133,47.3226,47.3296,345575.0
2017-04-19 14:50:00,67.8,67.8,67.69,67.76,686499.0,47.3296,47.3296,47.2528,47.3017,686499.0
2017-04-19 14:55:00,67.76,67.78,67.73,67.75,149770.0,47.3017,47.3156,47.2807,47.2947,149770.0
2017-04-19 15:00:00,67.75,67.78,67.7,67.76,126830.0,47.2947,47.3156,47.2598,47.3017,126830.0
2017-04-19 15:05:00,67.76,67.78,67.73,67.76,137531.0,47.3017,47.3156,47.2807,47.3017,137531.0
2017-04-19 15:10:00,67.75,67.87,67.75,67.84,255500.0,47.2947,47.3784,47.2947,47.3575,255500.0
2017-04-19 15:15:00,67.84,67.93,67.83,67.92,239380.0,47.3575,47.4203,47.3505,47.4133,239380.0
2017-04-19 15:20:00,67.91,67.92,67.87,67.91,140208.0,47.4064,47.4133,47.3784,47.4064,140208.0
2017-04-19 15:25:00,67.91,67.91,67.79,67.8,194640.0,47.4064,47.4064,47.3226,47.3296,194640.0
2017-04-19 15:30:00,67.8,67.81,67.75,67.78,336427.0,47.3296,47.3366,47.2947,47.3156,336427.0
2017-04-19 15:35:00,67.77,67.81,67.76,67.78,186604.0,47.3086,47.3366,47.3017,47.3156,186604.0
2017-04-19 15:40:00,67.78,67.78,67.65,67.65,325238.0,47.3156,47.3156,47.2249,47.2249,325238.0
2017-04-19 15:45:00,67.64,67.67,67.62,67.66,390008.0,47.2179,47.2388,47.2039,47.2318,390008.0
2017-04-19 15:50:00,67.66,67.7,67.65,67.7,531998.0,47.2318,47.2598,47.2249,47.2598,531998.0
2017-04-19 15:55:00,67.69,67.86,67.69,67.82,1045829.0,47.2528,47.3715,47.2528,47.3435,1045829.0
2017-04-20 09:30:00,68.0,68.11,67.93,67.99,433396.0,47.4692,47.546,47.4203,47.4622,433396.0
2017-04-20 09:35:00,68.0,68.18,67.97,68.14,350707.0,47.4692,47.5948,47.4482,47.5669,350707.0
2017-04-20 09:40:00,68.13,68.17,68.08,68.17,279356.0,47.5599,47.5879,47.525,47.5879,279356.0
2017-04-20 09:45:00,68.17,68.18,68.1,68.11,246401.0,47.5879,47.5948,47.539,47.546,246401.0
2017-04-20 09:50:00,68.11,68.25,68.11,68.19,138036.0,47.546,47.6437,47.546,47.6018,138036.0
2017-04-20 09:55:00,68.18,68.22,68.09,68.13,315226.0,47.5948,47.6228,47.532,47.5599,315226.0
2017-04-20 10:00:00,68.14,68.28,68.13,68.19,303301.0,47.5669,47.6647,47.5599,47.6018,303301.0
2017-04-20 10:05:00,68.18,68.45,68.17,68.45,409353.0,47.5948,47.7833,47.5879,47.7833,409353.0
2017-04-20 10:10:00,68.45,68.51,68.42,68.44,974945.0,47.7833,47.8252,47.7624,47.7763,974945.0
2017-04-20 10:15:00,68.44,68.48,68.29,68.31,244794.0,47.7763,47.8043,47.6716,47.6856,244794.0
2017-04-20 10:20:00,68.31,68.47,68.31,68.39,314776.0,47.6856,47.7973,47.6856,47.7414,314776.0
2017-04-20 10:25:00,68.39,68.41,68.26,68.27,81488.0,47.7414,47.7554,47.6507,47.6577,81488.0
2017-04-20 10:30:00,68.27,68.35,68.25,68.28,128281.0,47.6577,47.7135,47.6437,47.6647,128281.0
2017-04-20 10:35:00,68.28,68.33,68.23,68.3,322364.0,47.6647,47.6996,47.6297,47.6786,322364.0
2017-04-20 10:40:00,68.3,68.3,68.23,68.27,113771.0,47.6786,47.6786,47.6297,47.6577,113771.0
2017-04-20 10:45:00,68.27,68.32,68.25,68.27,104593.0,47.6577,47.6926,47.6437,47.6577,104593.0
2017-04-20 10:50:00,68.27,68.35,68.24,68.29,83471.0,47.6577,47.7135,47.6367,47.6716,83471.0
2017-04-20 10:55:00,68.29,68.31,68.26,68.28,110376.0,47.6716,47.6856,47.6507,47.6647,110376.0
2017-04-20 11:00:00,68.28,68.31,68.18,68.18,157141.0,47.6647,47.6856,47.5948,47.5948,157141.0
2017-04-20 11:05:00,68.18,68.21,68.14,68.19,126627.0,47.5948,47.6158,47.5669,47.6018,126627.0
2017-04-20 11:10:00,68.19,68.22,68.14,68.14,122487.0,47.6018,47.6228,47.5669,47.5669,122487.0
2017-04-20 11:15:00,68.15,68.17,68.06,68.12,231303.0,47.5739,47.5879,47.5111,47.553,231303.0
2017-04-20 11:20:00,68.12,68.24,68.12,68.24,223296.0,47.553,47.6367,47.553,47.6367,223296.0
2017-04-20 11:25:00,68.24,68.36,68.23,68.33,242823.0,47.6367,47.7205,47.6297,47.6996,242823.0
2017-04-20 11:30:00,68.34,68.38,68.31,68.38,167164.0,47.7065,47.7345,47.6856,47.7345,167164.0
2017-04-20 11:35:00,68.38,68.46,68.38,68.41,121650.0,47.7345,47.7903,47.7345,47.7554,121650.0
2017-04-20 11:40:00,68.41,68.42,68.32,68.35,100285.0,47.7554,47.7624,47.6926,47.7135,100285.0
2017-04-20 11:45:00,68.35,68.51,68.35,68.47,188435.0,47.7135,47.8252,47.7135,47.7973,188435.0
2017-04-20 11:50:00,68.47,68.5,68.42,68.44,99601.0,47.7973,47.8182,47.7624,47.7763,99601.0
2017-04-20 11:55:00,68.45,68.52,68.42,68.48,59368.0,47.7833,47.8322,47.7624,47.8043,59368.0
2017-04-20 12:00:00,68.48,68.57,68.48,68.53,112188.0,47.8043,47.8671,47.8043,47.8392,112188.0
2017-04-20 12:05:00,68.53,68.55,68.49,68.53,124888.0,47.8392,47.8531,47.8112,47.8392,124888.0
2017-04-20 12:10:00,68.54,68.57,68.51,68.54,165801.0,47.8462,47.8671,47.8252,47.8462,165801.0
2017-04-20 12:15:00,68.54,68.55,68.49,68.5,127011.0,47.8462,47.8531,47.8112,47.8182,127011.0
2017-04-20 12:20:00,68.51,68.56,68.5,68.51,263287.0,47.8252,47.8601,47.8182,47.8252,263287.0
2017-04-20 12:25:00,68.51,68.52,68.49,68.5,257482.0,47.8252,47.8322,47.8112,47.8182,257482.0
2017-04-20 12:30:00,68.5,68.57,68.49,68.54,97591.0,47.8182,47.8671,47.8112,47.8462,97591.0
2017-04-20 12:35:00,68.55,68.55,68.5,68.52,102954.0,47.8531,47.8531,47.8182,47.8322,102954.0
2017-04-20 12:40:00,68.52,68.56,68.51,68.55,101294.0,47.8322,47.8601,47.8252,47.8531,101294.0
2017-04-20 12:45:00,68.54,68.55,68.52,68.53,137805.0,47.8462,47.8531,47.8322,47.8392,137805.0
2017-04-20 12:50:00,68.53,68.53,68.47,68.52,82335.0,47.8392,47.8392,47.7973,47.8322,82335.0
2017-04-20 12:55:00,68.53,68.53,68.43,68.45,215208.0,47.8392,47.8392,47.7694,47.7833,215208.0
2017-04-20 13:00:00,68.45,68.49,68.44,68.46,138289.0,47.7833,47.8112,47.7763,47.7903,138289.0
2017-04-20 13:05:00,68.46,68.48,68.38,68.39,154673.0,47.7903,47.8043,47.7345,47.7414,154673.0
2017-04-20 13:10:00,68.38,68.4,68.32,68.34,135587.0,47.7345,47.7484,47.6926,47.7065,135587.0
2017-04-20 13:15:00,68.34,68.37,68.32,68.33,71935.0,47.7065,47.7275,47.6926,47.6996,71935.0
2017-04-20 13:20:00,68.34,68.37,68.32,68.37,54301.0,47.7065,47.7275,47.6926,47.7275,54301.0
2017-04-20 13:25:00,68.37,68.51,68.35,68.49,119424.0,47.7275,47.8252,47.7135,47.8112,119424.0
2017-04-20 13:30:00,68.48,68.49,68.44,68.46,83342.0,47.8043,47.8112,47.7763,47.7903,83342.0
2017-04-20 13:35:00,68.46,68.51,68.42,68.45,157839.0,47.7903,47.8252,47.7624,47.7833,157839.0
2017-04-20 13:40:00,68.45,68.47,68.41,68.42,107124.0,47.7833,47.7973,47.7554,47.7624,107124.0
2017-04-20 13:45:00,68.42,68.47,68.42,68.45,67925.0,47.7624,47.7973,47.7624,47.7833,67925.0
2017-04-20 13:50:00,68.45,68.54,68.45,68.53,307859.0,47.7833,47.8462,47.7833,47.8392,307859.0
2017-04-20 13:55:00,68.52,68.59,68.51,68.58,89487.0,47.8322,47.8811,47.8252,47.8741,89487.0
2017-04-20 14:00:00,68.58,68.61,68.56,68.59,83694.0,47.8741,47.895,47.8601,47.8811,83694.0
2017-04-20 14:05:00,68.59,68.61,68.56,68.57,74962.0,47.8811,47.895,47.8601,47.8671,74962.0
2017-04-20 14:10:00,68.58,68.62,68.54,68.6,80763.0,47.8741,47.902,47.8462,47.888,80763.0
2017-04-20 14:15:00,68.6,68.62,68.55,68.55,81689.0,47.888,47.902,47.8531,47.8531,81689.0
2017-04-20 14:20:00,68.56,68.58,68.53,68.56,95419.0,47.8601,47.8741,47.8392,47.8601,95419.0
2017-04-20 14:25:00,68.56,68.63,68.53,68.57,186726.0,47.8601,47.909,47.8392,47.8671,186726.0
2017-04-20 14:30:00,68.57,68.57,68.48,68.53,76791.0,47.8671,47.8671,47.8043,47.8392,76791.0
2017-04-20 14:35:00,68.53,68.57,68.49,68.54,69142.0,47.8392,47.8671,47.8112,47.8462,69142.0
2017-04-20 14:40:00,68.55,68.57,68.47,68.47,148903.0,47.8531,47.8671,47.7973,47.7973,148903.0
2017-04-20 14:45:00,68.48,68.49,68.43,68.46,110680.0,47.8043,47.8112,47.7694,47.7903,110680.0
2017-04-20 14:50:00,68.46,68.49,68.4,68.4,139860.0,47.7903,47.8112,47.7484,47.7484,139860.0
2017-04-20 14:55:00,68.4,68.45,68.36,68.36,76334.0,47.7484,47.7833,47.7205,47.7205,76334.0
2017-04-20 15:00:00,68.36,68.39,68.34,68.36,79705.0,47.7205,47.7414,47.7065,47.7205,79705.0
2017-04-20 15:05:00,68.36,68.37,68.26,68.28,247527.0,47.7205,47.7275,47.6507,47.6647,247527.0
2017-04-20 15:10:00,68.27,68.36,68.26,68.34,143735.0,47.6577,47.7205,47.6507,47.7065,143735.0
2017-04-20 15:15:00,68.34,68.36,68.28,68.28,116921.0,47.7065,47.7205,47.6647,47.6647,116921.0
2017-04-20 15:20:00,68.28,68.28,68.16,68.19,165040.0,47.6647,47.6647,47.5809,47.6018,165040.0
2017-04-20 15:25:00,68.19,68.24,68.16,68.23,113648.0,47.6018,47.6367,47.5809,47.6297,113648.0
2017-04-20 15:30:00,68.23,68.35,68.23,68.32,205681.0,47.6297,47.7135,47.6297,47.6926,205681.0
2017-04-20 15:35:00,68.31,68.32,68.23,68.28,165703.0,47.6856,47.6926,47.6297,47.6647,165703.0
2017-04-20 15:40:00,68.28,68.32,68.27,68.28,340703.0,47.6647,47.6926,47.6577,47.6647,340703.0
2017-04-20 15:45:00,68.28,68.29,68.22,68.27,321081.0,47.6647,47.6716,47.6228,47.6577,321081.0
2017-04-20 15:50:00,68.26,68.31,68.24,68.24,295468.0,47.6507,47.6856,47.6367,47.6367,295468.0
2017-04-20 15:55:00,68.24,68.24,68.08,68.1,565634.0,47.6367,47.6367,47.525,47.539,565634.0
2017-04-21 09:30:00,67.84,67.86,67.65,67.75,609371.0,47.3575,47.3715,47.2249,47.2947,609371.0
2017-04-21 09:35:00,67.75,67.85,67.69,67.83,381157.0,47.2947,47.3645,47.2528,47.3505,381157.0
2017-04-21 09:40:00,67.83,67.95,67.8,67.89,148509.0,47.3505,47.4343,47.3296,47.3924,148509.0
2017-04-21 09:45:00,67.89,67.89,67.72,67.75,137260.0,47.3924,47.3924,47.2737,47.2947,137260.0
2017-04-21 09:50:00,67.74,67.75,67.64,67.65,169580.0,47.2877,47.2947,47.2179,47.2249,169580.0
2017-04-21 09:55:00,67.66,67.71,67.6,67.61,132795.0,47.2318,47.2667,47.19,47.1969,132795.0
2017-04-21 10:00:00,67.62,67.72,67.59,67.68,181848.0,47.2039,47.2737,47.183,47.2458,181848.0
2017-04-21 10:05:00,67.68,67.69,67.61,67.63,69824.0,47.2458,47.2528,47.1969,47.2109,69824.0
2017-04-21 10:10:00,67.64,67.65,67.58,67.6,141587.0,47.2179,47.2249,47.176,47.19,141587.0
2017-04-21 10:15:00,67.6,67.72,67.6,67.71,132961.0,47.19,47.2737,47.19,47.2667,132961.0
2017-04-21 10:20:00,67.7,67.88,67.7,67.85,311026.0,47.2598,47.3854,47.2598,47.3645,311026.0
2017-04-21 10:25:00,67.85,67.86,67.79,67.83,122398.0,47.3645,47.3715,47.3226,47.3505,122398.0
2017-04-21 10:30:00,67.83,67.92,67.82,67.84,183407.0,47.3505,47.4133,47.3435,47.3575,183407.0
2017-04-21 10:35:00,67.83,67.85,67.78,67.8,111246.0,47.3505,47.3645,47.3156,47.3296,111246.0
2017-04-21 10:40:00,67.8,67.85,67.75,67.81,56428.0,47.3296,47.3645,47.2947,47.3366,56428.0
2017-04-21 10:45:00,67.81,67.86,67.75,67.77,152769.0,47.3366,47.3715,47.2947,47.3086,152769.0
2017-04-21 10:50:00,67.78,67.79,67.67,67.71,109525.0,47.3156,47.3226,47.2388,47.2667,109525.0
2017-04-21 10:55:00,67.7,67.71,67.58,67.63,220450.0,47.2598,47.2667,47.176,47.2109,220450.0
2017-04-21 11:00:00,67.63,67.66,67.59,67.59,265310.0,47.2109,47.2318,47.183,47.183,265310.0
2017-04-21 11:05:00,67.59,67.61,67.55,67.58,239468.0,47.183,47.1969,47.1551,47.176,239468.0
2017-04-21 11:10:00,67.59,67.59,67.48,67.49,208233.0,47.183,47.183,47.1062,47.1132,208233.0
2017-04-21 11:15:00,67.49,67.57,67.45,67.54,167741.0,47.1132,47.169,47.0852,47.1481,167741.0
2017-04-21 11:20:00,67.54,67.63,67.54,67.61,116533.0,47.1481,47.2109,47.1481,47.1969,116533.0
2017-04-21 11:25:00,67.6,67.69,67.59,67.66,81475.0,47.19,47.2528,47.183,47.2318,81475.0
2017-04-21 11:30:00,67.67,67.67,67.57,67.62,109194.0,47.2388,47.2388,47.169,47.2039,109194.0
2017-04-21 11:35:00,67.62,67.66,67.6,67.61,84277.0,47.2039,47.2318,47.19,47.1969,84277.0
2017-04-21 11:40:00,67.62,67.78,67.6,67.78,78665.0,47.2039,47.3156,47.19,47.3156,78665.0
2017-04-21 11:45:00,67.78,67.9,67.77,67.9,69123.0,47.3156,47.3994,47.3086,47.3994,69123.0
2017-04-21 11:50:00,67.89,67.99,67.83,67.98,431425.0,47.3924,47.4622,47.3505,47.4552,431425.0
2017-04-21 11:55:00,67.98,67.98,67.83,67.84,78370.0,47.4552,47.4552,47.3505,47.3575,78370.0
2017-04-21 12:00:00,67.83,67.84,67.72,67.72,76636.0,47.3505,47.3575,47.2737,47.2737,76636.0
2017-04-21 12:05:00,67.72,67.77,67.66,67.73,88919.0,47.2737,47.3086,47.2318,47.2807,88919.0
2017-04-21 12:10:00,67.72,67.81,67.69,67.72,150690.0,47.2737,47.3366,47.2528,47.2737,150690.0
2017-04-21 12:15:00,67.71,67.77,67.69,67.75,96812.0,47.2667,47.3086,47.2528,47.2947,96812.0
2017-04-21 12:20:00,67.75,67.8,67.72,67.72,143538.0,47.2947,47.3296,47.2737,47.2737,143538.0
2017-04-21 12:25:00,67.73,67.76,67.69,67.7,166102.0,47.2807,47.3017,47.2528,47.2598,166102.0
2017-04-21 12:30:00,67.7,67.76,67.68,67.75,82081.0,47.2598,47.3017,47.2458,47.2947,82081.0
2017-04-21 12:35:00,67.76,67.76,67.71,67.72,38459.0,47.3017,47.3017,47.2667,47.2737,38459.0
2017-04-21 12:40:00,67.73,67.8,67.72,67.79,109553.0,47.2807,47.3296,47.2737,47.3226,109553.0
2017-04-21 12:45:00,67.79,67.8,67.73,67.8,88502.0,47.3226,47.3296,47.2807,47.3296,88502.0
2017-04-21 12:50:00,67.79,67.83,67.78,67.78,49973.0,47.3226,47.3505,47.3156,47.3156,49973.0
2017-04-21 12:55:00,67.79,67.8,67.75,67.76,38939.0,47.3226,47.3296,47.2947,47.3017,38939.0
2017-04-21 13:00:00,67.76,67.79,67.71,67.73,169822.0,47.3017,47.3226,47.2667,47.2807,169822.0
2017-04-21 13:05:00,67.74,67.76,67.72,67.73,66210.0,47.2877,47.3017,47.2737,47.2807,66210.0
2017-04-21 13:10:00,67.73,67.74,67.55,67.63,220423.0,47.2807,47.2877,47.1551,47.2109,220423.0
2017-04-21 13:15:00,67.64,67.68,67.63,67.66,120974.0,47.2179,47.2458,47.2109,47.2318,120974.0
2017-04-21 13:20:00,67.66,67.77,67.65,67.76,72641.0,47.2318,47.3086,47.2249,47.3017,72641.0
2017-04-21 13:25:00,67.75,67.77,67.7,67.71,36993.0,47.2947,47.3086,47.2598,47.2667,36993.0
2017-04-21 13:30:00,67.71,67.72,67.68,67.69,42426.0,47.2667,47.2737,47.2458,47.2528,42426.0
2017-04-21 13:35:00,67.69,67.69,67.64,67.69,43145.0,47.2528,47.2528,47.2179,47.2528,43145.0
2017-04-21 13:40:00,67.69,67.72,67.66,67.71,22924.0,47.2528,47.2737,47.2318,47.2667,22924.0
2017-04-21 13:45:00,67.72,67.74,67.7,67.73,48869.0,47.2737,47.2877,47.2598,47.2807,48869.0
2017-04-21 13:50:00,67.73,67.81,67.72,67.77,36837.0,47.2807,47.3366,47.2737,47.3086,36837.0
2017-04-21 13:55:00,67.77,67.93,67.77,67.91,182732.0,47.3086,47.4203,47.3086,47.4064,182732.0
2017-04-21 14:00:00,67.92,67.95,67.87,67.9,115817.0,47.4133,47.4343,47.3784,47.3994,115817.0
2017-04-21 14:05:00,67.9,67.9,67.86,67.89,68966.0,47.3994,47.3994,47.3715,47.3924,68966.0
2017-04-21 14:10:00,67.89,67.95,67.89,67.93,47878.0,47.3924,47.4343,47.3924,47.4203,47878.0
2017-04-21 14:15:00,67.93,67.98,67.92,67.98,40575.0,47.4203,47.4552,47.4133,47.4552,40575.0
2017-04-21 14:20:00,67.98,68.03,67.97,68.03,58080.0,47.4552,47.4901,47.4482,47.4901,58080.0
2017-04-21 14:25:00,68.03,68.11,68.02,68.09,124981.0,47.4901,47.546,47.4832,47.532,124981.0
2017-04-21 14:30:00,68.09,68.11,68.04,68.1,86601.0,47.532,47.546,47.4971,47.539,86601.0
2017-04-21 14:35:00,68.1,68.13,68.05,68.13,43451.0,47.539,47.5599,47.5041,47.5599,43451.0
2017-04-21 14:40:00,68.13,68.13,68.1,68.1,55220.0,47.5599,47.5599,47.539,47.539,55220.0
2017-04-21 14:45:00,68.09,68.1,67.97,67.97,93706.0,47.532,47.539,47.4482,47.4482,93706.0
2017-04-21 14:50:00,67.96,68.0,67.91,67.95,65673.0,47.4413,47.4692,47.4064,47.4343,65673.0
2017-04-21 14:55:00,67.95,68.0,67.93,67.97,59329.0,47.4343,47.4692,47.4203,47.4482,59329.0
2017-04-21 15:00:00,67.97,67.99,67.91,67.92,96343.0,47.4482,47.4622,47.4064,47.4133,96343.0
2017-04-21 15:05:00,67.92,67.92,67.83,67.89,184906.0,47.4133,47.4133,47.3505,47.3924,184906.0
2017-04-21 15:10:00,67.88,67.92,67.83,67.9,83881.0,47.3854,47.4133,47.3505,47.3994,83881.0
2017-04-21 15:15:00,67.9,67.91,67.86,67.86,96617.0,47.3994,47.4064,47.3715,47.3715,96617.0
2017-04-21 15:20:00,67.86,67.94,67.84,67.93,86914.0,47.3715,47.4273,47.3575,47.4203,86914.0
2017-04-21 15:25:00,67.92,67.98,67.88,67.95,158423.0,47.4133,47.4552,47.3854,47.4343,158423.0
2017-04-21 15:30:00,67.94,67.94,67.81,67.82,124375.0,47.4273,47.4273,47.3366,47.3435,124375.0
2017-04-21 15:35:00,67.81,67.91,67.81,67.89,160293.0,47.3366,47.4064,47.3366,47.3924,160293.0
2017-04-21 15:40:00,67.89,67.94,67.88,67.93,208865.0,47.3924,47.4273,47.3854,47.4203,208865.0
2017-04-21 15:45:00,67.93,67.98,67.93,67.96,183379.0,47.4203,47.4552,47.4203,47.4413,183379.0
2017-04-21 15:50:00,67.96,67.96,67.91,67.92,270867.0,47.4413,47.4413,47.4064,47.4133,270867.0
2017-04-21 15:55:00,67.92,67.94,67.79,67.81,1144585.0,47.4133,47.4273,47.3226,47.3366,1144585.0
2017-04-24 09:30:00,68.29,68.44,68.22,68.3,673729.0,47.6716,47.7763,47.6228,47.6786,673729.0
2017-04-24 09:35:00,68.3,68.31,68.04,68.08,499316.0,47.6786,47.6856,47.4971,47.525,499316.0
2017-04-24 09:40:00,68.09,68.16,68.05,68.13,142944.0,47.532,47.5809,47.5041,47.5599,142944.0
2017-04-24 09:45:00,68.12,68.17,68.07,68.1,179035.0,47.553,47.5879,47.5181,47.539,179035.0
2017-04-24 09:50:00,68.11,68.14,68.07,68.08,93445.0,47.546,47.5669,47.5181,47.525,93445.0
2017-04-24 09:55:00,68.08,68.19,68.08,68.12,315706.0,47.525,47.6018,47.525,47.553,315706.0
2017-04-24 10:00:00,68.11,68.33,68.1,68.22,198532.0,47.546,47.6996,47.539,47.6228,198532.0
2017-04-24 10:05:00,68.22,68.25,68.16,68.18,151987.0,47.6228,47.6437,47.5809,47.5948,151987.0
2017-04-24 10:10:00,68.18,68.26,68.13,68.25,135091.0,47.5948,47.6507,47.5599,47.6437,135091.0
2017-04-24 10:15:00,68.25,68.3,68.22,68.29,144487.0,47.6437,47.6786,47.6228,47.6716,144487.0
2017-04-24 10:20:00,68.29,68.36,68.27,68.29,130922.0,47.6716,47.7205,47.6577,47.6716,130922.0
2017-04-24 10:25:00,68.29,68.3,68.22,68.29,126274.0,47.6716,47.6786,47.6228,47.6716,126274.0
2017-04-24 10:30:00,68.29,68.34,68.28,68.31,96765.0,47.6716,47.7065,47.6647,47.6856,96765.0
2017-04-24 10:35:00,68.31,68.35,68.25,68.26,354931.0,47.6856,47.7135,47.6437,47.6507,354931.0
2017-04-24 10:40:00,68.26,68.26,68.13,68.17,333094.0,47.6507,47.6507,47.5599,47.5879,333094.0
2017-04-24 10:45:00,68.16,68.19,68.1,68.16,221639.0,47.5809,47.6018,47.539,47.5809,221639.0
2017-04-24 10:50:00,68.16,68.16,68.09,68.14,197822.0,47.5809,47.5809,47.532,47.5669,197822.0
2017-04-24 10:55:00,68.14,68.18,68.1,68.15,127864.0,47.5669,47.5948,47.539,47.5739,127864.0
2017-04-24 11:00:00,68.15,68.18,68.06,68.06,95140.0,47.5739,47.5948,47.5111,47.5111,95140.0
2017-04-24 11:05:00,68.06,68.19,68.05,68.18,206552.0,47.5111,47.6018,47.5041,47.5948,206552.0
2017-04-24 11:10:00,68.18,68.23,68.14,68.21,201252.0,47.5948,47.6297,47.5669,47.6158,201252.0
2017-04-24 11:15:00,68.21,68.22,68.04,68.08,387342.0,47.6158,47.6228,47.4971,47.525,387342.0
2017-04-24 11:20:00,68.08,68.11,68.02,68.04,121952.0,47.525,47.546,47.4832,47.4971,121952.0
2017-04-24 11:25:00,68.05,68.07,68.03,68.05,77755.0,47.5041,47.5181,47.4901,47.5041,77755.0
2017-04-24 11:30:00,68.04,68.04,67.98,68.04,96435.0,47.4971,47.4971,47.4552,47.4971,96435.0
2017-04-24 11:35:00,68.04,68.13,68.03,68.13,103691.0,47.4971,47.5599,47.4901,47.5599,103691.0
2017-04-24 11:40:00,68.13,68.18,68.09,68.13,215310.0,47.5599,47.5948,47.532,47.5599,215310.0
2017-04-24 11:45:00,68.13,68.13,68.07,68.11,234696.0,47.5599,47.5599,47.5181,47.546,234696.0
2017-04-24 11:50:00,68.12,68.13,68.08,68.11,346026.0,47.553,47.5599,47.525,47.546,346026.0
2017-04-24 11:55:00,68.11,68.11,68.01,68.01,227178.0,47.546,47.546,47.4762,47.4762,227178.0
2017-04-24 12:00:00,68.02,68.12,68.0,68.11,189642.0,47.4832,47.553,47.4692,47.546,189642.0
2017-04-24 12:05:00,68.11,68.13,68.06,68.11,47421.0,47.546,47.5599,47.5111,47.546,47421.0
2017-04-24 12:10:00,68.11,68.21,68.11,68.21,66874.0,47.546,47.6158,47.546,47.6158,66874.0
2017-04-24 12:15:00,68.22,68.23,68.17,68.21,91479.0,47.6228,47.6297,47.5879,47.6158,91479.0
2017-04-24 12:20:00,68.21,68.22,68.19,68.22,56834.0,47.6158,47.6228,47.6018,47.6228,56834.0
2017-04-24 12:25:00,68.21,68.26,68.2,68.24,39460.0,47.6158,47.6507,47.6088,47.6367,39460.0
2017-04-24 12:30:00,68.25,68.25,68.19,68.21,30496.0,47.6437,47.6437,47.6018,47.6158,30496.0
2017-04-24 12:35:00,68.2,68.25,68.19,68.23,105055.0,47.6088,47.6437,47.6018,47.6297,105055.0
2017-04-24 12:40:00,68.22,68.28,68.21,68.26,268582.0,47.6228,47.6647,47.6158,47.6507,268582.0
2017-04-24 12:45:00,68.26,68.28,68.24,68.27,35065.0,47.6507,47.6647,47.6367,47.6577,35065.0
2017-04-24 12:50:00,68.27,68.32,68.27,68.3,59775.0,47.6577,47.6926,47.6577,47.6786,59775.0
2017-04-24 12:55:00,68.3,68.3,68.24,68.28,59952.0,47.6786,47.6786,47.6367,47.6647,59952.0
2017-04-24 13:00:00,68.28,68.36,68.27,68.34,65252.0,47.6647,47.7205,47.6577,47.7065,65252.0
2017-04-24 13:05:00,68.35,68.37,68.31,68.32,201463.0,47.7135,47.7275,47.6856,47.6926,201463.0
2017-04-24 13:10:00,68.32,68.37,68.3,68.36,105676.0,47.6926,47.7275,47.6786,47.7205,105676.0
2017-04-24 13:15:00,68.36,68.37,68.3,68.36,62576.0,47.7205,47.7275,47.6786,47.7205,62576.0
2017-04-24 13:20:00,68.36,68.38,68.31,68.32,109090.0,47.7205,47.7345,47.6856,47.6926,109090.0
2017-04-24 13:25:00,68.32,68.37,68.32,68.37,83079.0,47.6926,47.7275,47.6926,47.7275,83079.0
2017-04-24 13:30:00,68.36,68.39,68.33,68.34,48949.0,47.7205,47.7414,47.6996,47.7065,48949.0
2017-04-24 13:35:00,68.33,68.34,68.26,68.29,70051.0,47.6996,47.7065,47.6507,47.6716,70051.0
2017-04-24 13:40:00,68.28,68.31,68.27,68.3,34192.0,47.6647,47.6856,47.6577,47.6786,34192.0
2017-04-24 13:45:00,68.3,68.3,68.24,68.28,51536.0,47.6786,47.6786,47.6367,47.6647,51536.0
2017-04-24 13:50:00,68.27,68.28,68.24,68.27,105453.0,47.6577,47.6647,47.6367,47.6577,105453.0
2017-04-24 13:55:00,68.27,68.31,68.24,68.27,74683.0,47.6577,47.6856,47.6367,47.6577,74683.0
2017-04-24 14:00:00,68.28,68.34,68.27,68.32,302284.0,47.6647,47.7065,47.6577,47.6926,302284.0
2017-04-24 14:05:00,68.32,68.35,68.3,68.32,112834.0,47.6926,47.7135,47.6786,47.6926,112834.0
2017-04-24 14:10:00,68.33,68.36,68.29,68.33,208865.0,47.6996,47.7205,47.6716,47.6996,208865.0
2017-04-24 14:15:00,68.32,68.44,68.32,68.42,186122.0,47.6926,47.7763,47.6926,47.7624,186122.0
2017-04-24 14:20:00,68.43,68.47,68.43,68.44,107065.0,47.7694,47.7973,47.7694,47.7763,107065.0
2017-04-24 14:25:00,68.44,68.44,68.33,68.36,108988.0,47.7763,47.7763,47.6996,47.7205,108988.0
2017-04-24 14:30:00,68.36,68.46,68.36,68.45,71288.0,47.7205,47.7903,47.7205,47.7833,71288.0
2017-04-24 14:35:00,68.44,68.44,68.4,68.41,32049.0,47.7763,47.7763,47.7484,47.7554,32049.0
2017-04-24 14:40:00,68.41,68.41,68.34,68.34,111117.0,47.7554,47.7554,47.7065,47.7065,111117.0
2017-04-24 14:45:00,68.34,68.35,68.27,68.29,42991.0,47.7065,47.7135,47.6577,47.6716,42991.0
2017-04-24 14:50:00,68.29,68.33,68.28,68.29,41351.0,47.6716,47.6996,47.6647,47.6716,41351.0
2017-04-24 14:55:00,68.29,68.3,68.24,68.26,57898.0,47.6716,47.6786,47.6367,47.6507,57898.0
2017-04-24 15:00:00,68.26,68.27,68.2,68.26,82722.0,47.6507,47.6577,47.6088,47.6507,82722.0
2017-04-24 15:05:00,68.27,68.32,68.26,68.31,121553.0,47.6577,47.6926,47.6507,47.6856,121553.0
2017-04-24 15:10:00,68.31,68.34,68.26,68.34,127041.0,47.6856,47.7065,47.6507,47.7065,127041.0
2017-04-24 15:15:00,68.33,68.34,68.28,68.31,104483.0,47.6996,47.7065,47.6647,47.6856,104483.0
2017-04-24 15:20:00,68.3,68.32,68.23,68.23,85617.0,47.6786,47.6926,47.6297,47.6297,85617.0
2017-04-24 15:25:00,68.23,68.29,68.22,68.26,65358.0,47.6297,47.6716,47.6228,47.6507,65358.0
2017-04-24 15:30:00,68.26,68.27,68.22,68.22,82039.0,47.6507,47.6577,47.6228,47.6228,82039.0
2017-04-24 15:35:00,68.22,68.27,68.21,68.25,67210.0,47.6228,47.6577,47.6158,47.6437,67210.0
2017-04-24 15:40:00,68.25,68.3,68.23,68.28,116800.0,47.6437,47.6786,47.6297,47.6647,116800.0
2017-04-24 15:45:00,68.29,68.29,68.2,68.24,120020.0,47.6716,47.6716,47.6088,47.6367,120020.0
2017-04-24 15:50:00,68.24,68.24,68.14,68.15,268268.0,47.6367,47.6367,47.5669,47.5739,268268.0
2017-04-24 15:55:00,68.15,68.19,68.13,68.17,746526.0,47.5739,47.6018,47.5599,47.5879,746526.0
2017-04-25 09:30:00,68.36,68.38,68.15,68.34,523742.0,47.7205,47.7345,47.5739,47.7065,523742.0
2017-04-25 09:35:00,68.35,68.47,68.31,68.43,226076.0,47.7135,47.7973,47.6856,47.7694,226076.0
2017-04-25 09:40:00,68.45,68.49,68.39,68.47,238045.0,47.7833,47.8112,47.7414,47.7973,238045.0
2017-04-25 09:45:00,68.47,68.56,68.44,68.46,166923.0,47.7973,47.8601,47.7763,47.7903,166923.0
2017-04-25 09:50:00,68.46,68.5,68.43,68.47,234145.0,47.7903,47.8182,47.7694,47.7973,234145.0
2017-04-25 09:55:00,68.48,68.57,68.48,68.54,106658.0,47.8043,47.8671,47.8043,47.8462,106658.0
2017-04-25 10:00:00,68.53,68.54,68.45,68.5,141572.0,47.8392,47.8462,47.7833,47.8182,141572.0
2017-04-25 10:05:00,68.5,68.69,68.5,68.68,488222.0,47.8182,47.9509,47.8182,47.9439,488222.0
2017-04-25 10:10:00,68.68,68.69,68.55,68.59,356215.0,47.9439,47.9509,47.8531,47.8811,356215.0
2017-04-25 10:15:00,68.58,68.69,68.58,68.67,319559.0,47.8741,47.9509,47.8741,47.9369,319559.0
2017-04-25 10:20:00,68.66,68.75,68.63,68.65,324173.0,47.9299,47.9927,47.909,47.9229,324173.0
2017-04-25 10:25:00,68.65,68.69,68.6,68.62,140924.0,47.9229,47.9509,47.888,47.902,140924.0
2017-04-25 10:30:00,68.62,68.65,68.53,68.55,180982.0,47.902,47.9229,47.8392,47.8531,180982.0
2017-04-25 10:35:00,68.56,68.57,68.53,68.55,138327.0,47.8601,47.8671,47.8392,47.8531,138327.0
2017-04-25 10:40:00,68.55,68.58,68.52,68.53,252069.0,47.8531,47.8741,47.8322,47.8392,252069.0
2017-04-25 10:45:00,68.53,68.57,68.51,68.56,144142.0,47.8392,47.8671,47.8252,47.8601,144142.0
2017-04-25 10:50:00,68.56,68.58,68.52,68.52,120549.0,47.8601,47.8741,47.8322,47.8322,120549.0
2017-04-25 10:55:00,68.53,68.54,68.47,68.47,124745.0,47.8392,47.8462,47.7973,47.7973,124745.0
2017-04-25 11:00:00,68.48,68.49,68.44,68.48,84968.0,47.8043,47.8112,47.7763,47.8043,84968.0
2017-04-25 11:05:00,68.48,68.49,68.42,68.45,118026.0,47.8043,47.8112,47.7624,47.7833,118026.0
2017-04-25 11:10:00,68.44,68.5,68.43,68.49,141151.0,47.7763,47.8182,47.7694,47.8112,141151.0
2017-04-25 11:15:00,68.49,68.54,68.46,68.5,110446.0,47.8112,47.8462,47.7903,47.8182,110446.0
2017-04-25 11:20:00,68.5,68.55,68.49,68.51,82709.0,47.8182,47.8531,47.8112,47.8252,82709.0
2017-04-25 11:25:00,68.52,68.55,68.45,68.46,165215.0,47.8322,47.8531,47.7833,47.7903,165215.0
2017-04-25 11:30:00,68.46,68.55,68.42,68.52,144360.0,47.7903,47.8531,47.7624,47.8322,144360.0
2017-04-25 11:35:00,68.53,68.55,68.48,68.54,122787.0,47.8392,47.8531,47.8043,47.8462,122787.0
2017-04-25 11:40:00,68.54,68.56,68.48,68.55,100845.0,47.8462,47.8601,47.8043,47.8531,100845.0
2017-04-25 11:45:00,68.55,68.58,68.53,68.53,48773.0,47.8531,47.8741,47.8392,47.8392,48773.0
2017-04-25 11:50:00,68.53,68.57,68.52,68.56,62258.0,47.8392,47.8671,47.8322,47.8601,62258.0
2017-04-25 11:55:00,68.55,68.58,68.51,68.55,60974.0,47.8531,47.8741,47.8252,47.8531,60974.0
2017-04-25 12:00:00,68.55,68.59,68.54,68.59,95526.0,47.8531,47.8811,47.8462,47.8811,95526.0
2017-04-25 12:05:00,68.59,68.63,68.57,68.62,183413.0,47.8811,47.909,47.8671,47.902,183413.0
2017-04-25 12:10:00,68.61,68.62,68.57,68.58,76225.0,47.895,47.902,47.8671,47.8741,76225.0
2017-04-25 12:15:00,68.59,68.6,68.54,68.57,65345.0,47.8811,47.888,47.8462,47.8671,65345.0
2017-04-25 12:20:00,68.56,68.57,68.53,68.54,86607.0,47.8601,47.8671,47.8392,47.8462,86607.0
2017-04-25 12:25:00,68.54,68.55,68.5,68.52,45850.0,47.8462,47.8531,47.8182,47.8322,45850.0
2017-04-25 12:30:00,68.52,68.53,68.45,68.46,59168.0,47.8322,47.8392,47.7833,47.7903,59168.0
2017-04-25 12:35:00,68.47,68.48,68.42,68.44,77305.0,47.7973,47.8043,47.7624,47.7763,77305.0
2017-04-25 12:40:00,68.45,68.45,68.37,68.38,71802.0,47.7833,47.7833,47.7275,47.7345,71802.0
2017-04-25 12:45:00,68.38,68.51,68.38,68.5,82212.0,47.7345,47.8252,47.7345,47.8182,82212.0
2017-04-25 12:50:00,68.5,68.53,68.48,68.5,108079.0,47.8182,47.8392,47.8043,47.8182,108079.0
2017-04-25 12:55:00,68.5,68.51,68.47,68.49,137150.0,47.8182,47.8252,47.7973,47.8112,137150.0
2017-04-25 13:00:00,68.48,68.52,68.47,68.5,146303.0,47.8043,47.8322,47.7973,47.8182,146303.0
2017-04-25 13:05:00,68.5,68.56,68.49,68.56,54180.0,47.8182,47.8601,47.8112,47.8601,54180.0
2017-04-25 13:10:00,68.56,68.62,68.54,68.61,62471.0,47.8601,47.902,47.8462,47.895,62471.0
2017-04-25 13:15:00,68.61,68.62,68.57,68.61,144868.0,47.895,47.902,47.8671,47.895,144868.0
2017-04-25 13:20:00,68.61,68.64,68.59,68.61,100442.0,47.895,47.916,47.8811,47.895,100442.0
2017-04-25 13:25:00,68.61,68.62,68.55,68.56,69639.0,47.895,47.902,47.8531,47.8601,69639.0
2017-04-25 13:30:00,68.56,68.58,68.52,68.55,80949.0,47.8601,47.8741,47.8322,47.8531,80949.0
2017-04-25 13:35:00,68.55,68.55,68.51,68.51,106061.0,47.8531,47.8531,47.8252,47.8252,106061.0
2017-04-25 13:40:00,68.52,68.54,68.48,68.52,88108.0,47.8322,47.8462,47.8043,47.8322,88108.0
2017-04-25 13:45:00,68.52,68.54,68.51,68.51,42252.0,47.8322,47.8462,47.8252,47.8252,42252.0
2017-04-25 13:50:00,68.51,68.58,68.5,68.56,47230.0,47.8252,47.8741,47.8182,47.8601,47230.0
2017-04-25 13:55:00,68.56,68.64,68.56,68.64,91861.0,47.8601,47.916,47.8601,47.916,91861.0
2017-04-25 14:00:00,68.64,68.69,68.61,68.67,90047.0,47.916,47.9509,47.895,47.9369,90047.0
2017-04-25 14:05:00,68.67,68.7,68.63,68.69,71723.0,47.9369,47.9578,47.909,47.9509,71723.0
2017-04-25 14:10:00,68.69,68.76,68.66,68.71,236975.0,47.9509,47.9997,47.9299,47.9648,236975.0
2017-04-25 14:15:00,68.71,68.75,68.69,68.72,86229.0,47.9648,47.9927,47.9509,47.9718,86229.0
2017-04-25 14:20:00,68.73,68.73,68.64,68.67,55543.0,47.9788,47.9788,47.916,47.9369,55543.0
2017-04-25 14:25:00,68.66,68.7,68.64,68.7,142679.0,47.9299,47.9578,47.916,47.9578,142679.0
2017-04-25 14:30:00,68.7,68.74,68.66,68.73,66447.0,47.9578,47.9858,47.9299,47.9788,66447.0
2017-04-25 14:35:00,68.73,68.74,68.69,68.7,129974.0,47.9788,47.9858,47.9509,47.9578,129974.0
2017-04-25 14:40:00,68.7,68.72,68.67,68.71,84241.0,47.9578,47.9718,47.9369,47.9648,84241.0
2017-04-25 14:45:00,68.7,68.72,68.62,68.63,85375.0,47.9578,47.9718,47.902,47.909,85375.0
2017-04-25 14:50:00,68.63,68.67,68.62,68.64,86335.0,47.909,47.9369,47.902,47.916,86335.0
2017-04-25 14:55:00,68.63,68.64,68.58,68.62,91958.0,47.909,47.916,47.8741,47.902,91958.0
2017-04-25 15:00:00,68.63,68.68,68.6,68.67,89857.0,47.909,47.9439,47.888,47.9369,89857.0
2017-04-25 15:05:00,68.66,68.76,68.66,68.75,151830.0,47.9299,47.9997,47.9299,47.9927,151830.0
2017-04-25 15:10:00,68.75,68.75,68.7,68.73,148206.0,47.9927,47.9927,47.9578,47.9788,148206.0
2017-04-25 15:15:00,68.73,68.8,68.72,68.79,96369.0,47.9788,48.0277,47.9718,48.0207,96369.0
2017-04-25 15:20:00,68.78,68.82,68.77,68.8,138934.0,48.0137,48.0416,48.0067,48.0277,138934.0
2017-04-25 15:25:00,68.8,68.81,68.73,68.73,143147.0,48.0277,48.0346,47.9788,47.9788,143147.0
2017-04-25 15:30:00,68.73,68.75,68.7,68.73,162161.0,47.9788,47.9927,47.9578,47.9788,162161.0
2017-04-25 15:35:00,68.73,68.77,68.71,68.74,160189.0,47.9788,48.0067,47.9648,47.9858,160189.0
2017-04-25 15:40:00,68.74,68.81,68.73,68.78,188798.0,47.9858,48.0346,47.9788,48.0137,188798.0
2017-04-25 15:45:00,68.78,68.86,68.77,68.85,412439.0,48.0137,48.0695,48.0067,48.0626,412439.0
2017-04-25 15:50:00,68.85,68.89,68.81,68.88,879004.0,48.0626,48.0905,48.0346,48.0835,879004.0
2017-04-25 15:55:00,68.87,68.93,68.8,68.81,1191442.0,48.0765,48.1184,48.0277,48.0346,1191442.0
2017-04-26 09:30:00,68.45,68.74,68.42,68.5,491565.0,47.7833,47.9858,47.7624,47.8182,491565.0
2017-04-26 09:35:00,68.5,68.56,68.45,68.5,246954.0,47.8182,47.8601,47.7833,47.8182,246954.0
2017-04-26 09:40:00,68.49,68.66,68.49,68.64,116936.0,47.8112,47.9299,47.8112,47.916,116936.0
2017-04-26 09:45:00,68.65,68.69,68.61,68.64,106769.0,47.9229,47.9509,47.895,47.916,106769.0
2017-04-26 09:50:00,68.64,68.79,68.6,68.76,122381.0,47.916,48.0207,47.888,47.9997,122381.0
2017-04-26 09:55:00,68.75,68.83,68.74,68.81,96787.0,47.9927,48.0486,47.9858,48.0346,96787.0
2017-04-26 10:00:00,68.81,68.81,68.73,68.77,156204.0,48.0346,48.0346,47.9788,48.0067,156204.0
2017-04-26 10:05:00,68.77,68.82,68.76,68.77,76009.0,48.0067,48.0416,47.9997,48.0067,76009.0
2017-04-26 10:10:00,68.78,68.9,68.78,68.9,105175.0,48.0137,48.0975,48.0137,48.0975,105175.0
2017-04-26 10:15:00,68.91,68.91,68.73,68.8,92196.0,48.1044,48.1044,47.9788,48.0277,92196.0
2017-04-26 10:20:00,68.8,68.86,68.75,68.84,94272.0,48.0277,48.0695,47.9927,48.0556,94272.0
2017-04-26 10:25:00,68.84,68.89,68.82,68.88,113956.0,48.0556,48.0905,48.0416,48.0835,113956.0
2017-04-26 10:30:00,68.88,69.32,68.88,69.32,1328965.0,48.0835,48.3907,48.0835,48.3907,1328965.0
2017-04-26 10:35:00,69.32,69.33,69.12,69.16,293334.0,48.3907,48.3976,48.251,48.279,293334.0
2017-04-26 10:40:00,69.17,69.28,69.17,69.19,256819.0,48.2859,48.3627,48.2859,48.2999,256819.0
2017-04-26 10:45:00,69.2,69.28,69.17,69.23,128728.0,48.3069,48.3627,48.2859,48.3278,128728.0
2017-04-26 10:50:00,69.24,69.47,69.24,69.41,631528.0,48.3348,48.4954,48.3348,48.4535,631528.0
2017-04-26 10:55:00,69.41,69.46,69.34,69.34,476852.0,48.4535,48.4884,48.4046,48.4046,476852.0
2017-04-26 11:00:00,69.33,69.36,69.21,69.22,203115.0,48.3976,48.4186,48.3139,48.3208,203115.0
2017-04-26 11:05:00,69.23,69.26,69.17,69.2,317592.0,48.3278,48.3488,48.2859,48.3069,317592.0
2017-04-26 11:10:00,69.2,69.21,69.05,69.09,330430.0,48.3069,48.3139,48.2022,48.2301,330430.0
2017-04-26 11:15:00,69.08,69.19,69.08,69.17,221279.0,48.2231,48.2999,48.2231,48.2859,221279.0
2017-04-26 11:20:00,69.17,69.33,69.15,69.33,140416.0,48.2859,48.3976,48.272,48.3976,140416.0
2017-04-26 11:25:00,69.33,69.43,69.32,69.33,249545.0,48.3976,48.4674,48.3907,48.3976,249545.0
2017-04-26 11:30:00,69.33,69.33,69.22,69.23,102997.0,48.3976,48.3976,48.3208,48.3278,102997.0
2017-04-26 11:35:00,69.24,69.27,69.21,69.24,76815.0,48.3348,48.3557,48.3139,48.3348,76815.0
2017-04-26 11:40:00,69.24,69.26,69.11,69.12,104359.0,48.3348,48.3488,48.2441,48.251,104359.0
2017-04-26 11:45:00,69.13,69.16,68.97,68.98,263137.0,48.258,48.279,48.1463,48.1533,263137.0
2017-04-26 11:50:00,68.97,69.05,68.96,69.05,157156.0,48.1463,48.2022,48.1393,48.2022,157156.0
2017-04-26 11:55:00,69.04,69.12,69.01,69.01,109480.0,48.1952,48.251,48.1742,48.1742,109480.0
2017-04-26 12:00:00,69.0,69.02,68.95,68.99,137229.0,48.1673,48.1812,48.1324,48.1603,137229.0
2017-04-26 12:05:00,68.99,69.04,68.98,69.0,63766.0,48.1603,48.1952,48.1533,48.1673,63766.0
2017-04-26 12:10:00,69.01,69.09,69.0,69.06,66381.0,48.1742,48.2301,48.1673,48.2092,66381.0
2017-04-26 12:15:00,69.07,69.1,69.04,69.07,107019.0,48.2161,48.2371,48.1952,48.2161,107019.0
2017-04-26 12:20:00,69.06,69.07,68.97,68.98,105756.0,48.2092,48.2161,48.1463,48.1533,105756.0
2017-04-26 12:25:00,68.98,69.03,68.97,68.99,86366.0,48.1533,48.1882,48.1463,48.1603,86366.0
2017-04-26 12:30:00,69.0,69.05,68.98,69.04,33021.0,48.1673,48.2022,48.1533,48.1952,33021.0
2017-04-26 12:35:00,69.05,69.05,68.99,69.04,99560.0,48.2022,48.2022,48.1603,48.1952,99560.0
2017-04-26 12:40:00,69.05,69.07,68.99,69.01,57369.0,48.2022,48.2161,48.1603,48.1742,57369.0
2017-04-26 12:45:00,69.01,69.09,68.99,68.99,100422.0,48.1742,48.2301,48.1603,48.1603,100422.0
2017-04-26 12:50:00,68.98,69.07,68.97,69.07,92849.0,48.1533,48.2161,48.1463,48.2161,92849.0
2017-04-26 12:55:00,69.08,69.16,69.06,69.14,208239.0,48.2231,48.279,48.2092,48.265,208239.0
2017-04-26 13:00:00,69.14,69.15,69.04,69.04,92250.0,48.265,48.272,48.1952,48.1952,92250.0
2017-04-26 13:05:00,69.03,69.12,69.03,69.12,46156.0,48.1882,48.251,48.1882,48.251,46156.0
2017-04-26 13:10:00,69.13,69.15,69.05,69.05,34697.0,48.258,48.272,48.2022,48.2022,34697.0
2017-04-26 13:15:00,69.05,69.11,69.0,69.02,65354.0,48.2022,48.2441,48.1673,48.1812,65354.0
2017-04-26 13:20:00,69.02,69.04,68.98,68.99,106617.0,48.1812,48.1952,48.1533,48.1603,106617.0
2017-04-26 13:25:00,68.98,68.99,68.89,68.9,84305.0,48.1533,48.1603,48.0905,48.0975,84305.0
2017-04-26 13:30:00,68.9,68.91,68.78,68.83,102294.0,48.0975,48.1044,48.0137,48.0486,102294.0
2017-04-26 13:35:00,68.83,68.96,68.83,68.95,107967.0,48.0486,48.1393,48.0486,48.1324,107967.0
2017-04-26 13:40:00,68.95,69.08,68.91,69.08,223606.0,48.1324,48.2231,48.1044,48.2231,223606.0
2017-04-26 13:45:00,69.08,69.09,68.79,68.87,242549.0,48.2231,48.2301,48.0207,48.0765,242549.0
2017-04-26 13:50:00,68.88,69.02,68.87,68.99,119002.0,48.0835,48.1812,48.0765,48.1603,119002.0
2017-04-26 13:55:00,69.0,69.02,68.94,68.96,179381.0,48.1673,48.1812,48.1254,48.1393,179381.0
2017-04-26 14:00:00,68.96,69.01,68.84,68.91,2339056.0,48.1393,48.1742,48.0556,48.1044,2339056.0
2017-04-26 14:05:00,68.9,68.99,68.87,68.97,155823.0,48.0975,48.1603,48.0765,48.1463,155823.0
2017-04-26 14:10:00,68.97,69.0,68.91,68.97,230939.0,48.1463,48.1673,48.1044,48.1463,230939.0
2017-04-26 14:15:00,68.97,69.02,68.93,68.93,97426.0,48.1463,48.1812,48.1184,48.1184,97426.0
2017-04-26 14:20:00,68.93,69.13,68.92,69.05,254500.0,48.1184,48.258,48.1114,48.2022,254500.0
2017-04-26 14:25:00,69.05,69.05,68.89,68.9,272968.0,48.2022,48.2022,48.0905,48.0975,272968.0
2017-04-26 14:30:00,68.89,68.93,68.86,68.9,148178.0,48.0905,48.1184,48.0695,48.0975,148178.0
2017-04-26 14:35:00,68.89,68.89,68.78,68.8,114717.0,48.0905,48.0905,48.0137,48.0277,114717.0
2017-04-26 14:40:00,68.81,68.91,68.81,68.87,103396.0,48.0346,48.1044,48.0346,48.0765,103396.0
2017-04-26 14:45:00,68.87,68.87,68.81,68.84,47573.0,48.0765,48.0765,48.0346,48.0556,47573.0
2017-04-26 14:50:00,68.84,68.89,68.83,68.88,49516.0,48.0556,48.0905,48.0486,48.0835,49516.0
2017-04-26 14:55:00,68.89,68.94,68.85,68.85,63991.0,48.0905,48.1254,48.0626,48.0626,63991.0
2017-04-26 15:00:00,68.85,68.89,68.81,68.85,106712.0,48.0626,48.0905,48.0346,48.0626,106712.0
2017-04-26 15:05:00,68.86,68.91,68.82,68.91,88653.0,48.0695,48.1044,48.0416,48.1044,88653.0
2017-04-26 15:10:00,68.91,68.94,68.88,68.93,123792.0,48.1044,48.1254,48.0835,48.1184,123792.0
2017-04-26 15:15:00,68.93,68.93,68.83,68.86,99364.0,48.1184,48.1184,48.0486,48.0695,99364.0
2017-04-26 15:20:00,68.86,68.9,68.84,68.86,91489.0,48.0695,48.0975,48.0556,48.0695,91489.0
2017-04-26 15:25:00,68.85,68.87,68.81,68.85,90693.0,48.0626,48.0765,48.0346,48.0626,90693.0
2017-04-26 15:30:00,68.86,68.89,68.82,68.84,133968.0,48.0695,48.0905,48.0416,48.0556,133968.0
2017-04-26 15:35:00,68.84,68.85,68.76,68.77,139336.0,48.0556,48.0626,47.9997,48.0067,139336.0
2017-04-26 15:40:00,68.77,68.78,68.71,68.72,222798.0,48.0067,48.0137,47.9648,47.9718,222798.0
2017-04-26 15:45:00,68.71,68.73,68.67,68.69,258495.0,47.9648,47.9788,47.9369,47.9509,258495.0
2017-04-26 15:50:00,68.68,68.72,68.56,68.56,417678.0,47.9439,47.9718,47.8601,47.8601,417678.0
2017-04-26 15:55:00,68.56,68.61,68.5,68.55,939811.0,47.8601,47.895,47.8182,47.8531,939811.0
2017-04-27 09:30:00,68.01,68.08,67.86,67.87,684005.0,47.4762,47.525,47.3715,47.3784,684005.0
2017-04-27 09:35:00,67.88,67.98,67.84,67.9,731045.0,47.3854,47.4552,47.3575,47.3994,731045.0
2017-04-27 09:40:00,67.9,67.9,67.78,67.83,256087.0,47.3994,47.3994,47.3156,47.3505,256087.0
2017-04-27 09:45:00,67.82,67.95,67.8,67.95,278817.0,47.3435,47.4343,47.3296,47.4343,278817.0
2017-04-27 09:50:00,67.94,68.0,67.9,67.96,214385.0,47.4273,47.4692,47.3994,47.4413,214385.0
2017-04-27 09:55:00,67.97,67.98,67.84,67.87,243421.0,47.4482,47.4552,47.3575,47.3784,243421.0
2017-04-27 10:00:00,67.87,67.9,67.83,67.87,199436.0,47.3784,47.3994,47.3505,47.3784,199436.0
2017-04-27 10:05:00,67.87,67.91,67.77,67.77,259282.0,47.3784,47.4064,47.3086,47.3086,259282.0
2017-04-27 10:10:00,67.78,67.83,67.75,67.76,177888.0,47.3156,47.3505,47.2947,47.3017,177888.0
2017-04-27 10:15:00,67.76,67.81,67.7,67.78,341600.0,47.3017,47.3366,47.2598,47.3156,341600.0
2017-04-27 10:20:00,67.77,67.78,67.61,67.62,372416.0,47.3086,47.3156,47.1969,47.2039,372416.0
2017-04-27 10:25:00,67.62,67.65,67.57,67.62,275050.0,47.2039,47.2249,47.169,47.2039,275050.0
2017-04-27 10:30:00,67.63,67.65,67.58,67.61,277841.0,47.2109,47.2249,47.176,47.1969,277841.0
2017-04-27 10:35:00,67.61,67.61,67.55,67.56,223544.0,47.1969,47.1969,47.1551,47.162,223544.0
2017-04-27 10:40:00,67.56,67.58,67.49,67.49,384694.0,47.162,47.176,47.1132,47.1132,384694.0
2017-04-27 10:45:00,67.49,67.49,67.28,67.29,473085.0,47.1132,47.1132,46.9666,46.9736,473085.0
2017-04-27 10:50:00,67.29,67.33,67.23,67.24,402156.0,46.9736,47.0015,46.9317,46.9387,402156.0
2017-04-27 10:55:00,67.23,67.3,67.22,67.29,354086.0,46.9317,46.9805,46.9247,46.9736,354086.0
2017-04-27 11:00:00,67.29,67.42,67.28,67.37,391959.0,46.9736,47.0643,46.9666,47.0294,391959.0
2017-04-27 11:05:00,67.37,67.43,67.35,67.39,379909.0,47.0294,47.0713,47.0154,47.0434,379909.0
2017-04-27 11:10:00,67.39,67.51,67.38,67.5,358990.0,47.0434,47.1271,47.0364,47.1202,358990.0
2017-04-27 11:15:00,67.5,67.5,67.42,67.47,158868.0,47.1202,47.1202,47.0643,47.0992,158868.0
2017-04-27 11:20:00,67.47,67.47,67.36,67.41,251600.0,47.0992,47.0992,47.0224,47.0573,251600.0
2017-04-27 11:25:00,67.41,67.46,67.35,67.39,198153.0,47.0573,47.0922,47.0154,47.0434,198153.0
2017-04-27 11:30:00,67.4,67.42,67.35,67.41,211310.0,47.0503,47.0643,47.0154,47.0573,211310.0
2017-04-27 11:35:00,67.41,67.41,67.31,67.32,185261.0,47.0573,47.0573,46.9875,46.9945,185261.0
2017-04-27 11:40:00,67.33,67.33,67.21,67.22,263395.0,47.0015,47.0015,46.9177,46.9247,263395.0
2017-04-27 11:45:00,67.22,67.25,67.12,67.14,249349.0,46.9247,46.9456,46.8549,46.8688,249349.0
2017-04-27 11:50:00,67.14,67.23,67.11,67.23,204439.0,46.8688,46.9317,46.8479,46.9317,204439.0
2017-04-27 11:55:00,67.23,67.25,67.17,67.19,221488.0,46.9317,46.9456,46.8898,46.9037,221488.0
2017-04-27 12:00:00,67.19,67.3,67.19,67.3,175355.0,46.9037,46.9805,46.9037,46.9805,175355.0
2017-04-27 12:05:00,67.3,67.31,67.22,67.26,85531.0,46.9805,46.9875,46.9247,46.9526,85531.0
2017-04-27 12:10:00,67.26,67.27,67.2,67.25,131386.0,46.9526,46.9596,46.9107,46.9456,131386.0
2017-04-27 12:15:00,67.26,67.31,67.24,67.26,96342.0,46.9526,46.9875,46.9387,46.9526,96342.0
2017-04-27 12:20:00,67.26,67.33,67.23,67.3,98236.0,46.9526,47.0015,46.9317,46.9805,98236.0
2017-04-27 12:25:00,67.31,67.4,67.29,67.37,143301.0,46.9875,47.0503,46.9736,47.0294,143301.0
2017-04-27 12:30:00,67.36,67.44,67.36,67.41,220251.0,47.0224,47.0783,47.0224,47.0573,220251.0
2017-04-27 12:35:00,67.41,67.46,67.37,67.45,231928.0,47.0573,47.0922,47.0294,47.0852,231928.0
2017-04-27 12:40:00,67.44,67.5,67.44,67.48,147590.0,47.0783,47.1202,47.0783,47.1062,147590.0
2017-04-27 12:45:00,67.49,67.55,67.44,67.49,124760.0,47.1132,47.1551,47.0783,47.1132,124760.0
2017-04-27 12:50:00,67.49,67.55,67.47,67.54,87765.0,47.1132,47.1551,47.0992,47.1481,87765.0
2017-04-27 12:55:00,67.54,67.71,67.54,67.7,217981.0,47.1481,47.2667,47.1481,47.2598,217981.0
2017-04-27 13:00:00,67.7,67.73,67.59,67.63,182489.0,47.2598,47.2807,47.183,47.2109,182489.0
2017-04-27 13:05:00,67.63,67.64,67.54,67.57,123362.0,47.2109,47.2179,47.1481,47.169,123362.0
2017-04-27 13:10:00,67.57,67.62,67.53,67.54,73668.0,47.169,47.2039,47.1411,47.1481,73668.0
2017-04-27 13:15:00,67.54,67.56,67.5,67.53,85751.0,47.1481,47.162,47.1202,47.1411,85751.0
2017-04-27 13:20:00,67.54,67.55,67.48,67.52,144517.0,47.1481,47.1551,47.1062,47.1341,144517.0
2017-04-27 13:25:00,67.53,67.55,67.5,67.55,71223.0,47.1411,47.1551,47.1202,47.1551,71223.0
2017-04-27 13:30:00,67.55,67.57,67.49,67.52,139470.0,47.1551,47.169,47.1132,47.1341,139470.0
2017-04-27 13:35:00,67.52,67.64,67.49,67.62,125250.0,47.1341,47.2179,47.1132,47.2039,125250.0
2017-04-27 13:40:00,67.63,67.64,67.6,67.61,179958.0,47.2109,47.2179,47.19,47.1969,179958.0
2017-04-27 13:45:00,67.62,67.65,67.6,67.64,170334.0,47.2039,47.2249,47.19,47.2179,170334.0
2017-04-27 13:50:00,67.64,67.68,67.63,67.66,146679.0,47.2179,47.2458,47.2109,47.2318,146679.0
2017-04-27 13:55:00,67.65,67.73,67.65,67.71,147165.0,47.2249,47.2807,47.2249,47.2667,147165.0
2017-04-27 14:00:00,67.7,67.72,67.66,67.67,114127.0,47.2598,47.2737,47.2318,47.2388,114127.0
2017-04-27 14:05:00,67.68,67.72,67.67,67.69,116513.0,47.2458,47.2737,47.2388,47.2528,116513.0
2017-04-27 14:10:00,67.7,67.71,67.66,67.66,80087.0,47.2598,47.2667,47.2318,47.2318,80087.0
2017-04-27 14:15:00,67.66,67.67,67.6,67.67,93090.0,47.2318,47.2388,47.19,47.2388,93090.0
2017-04-27 14:20:00,67.66,67.69,67.65,67.67,97366.0,47.2318,47.2528,47.2249,47.2388,97366.0
2017-04-27 14:25:00,67.67,67.68,67.56,67.61,245710.0,47.2388,47.2458,47.162,47.1969,245710.0
2017-04-27 14:30:00,67.61,67.77,67.6,67.77,164726.0,47.1969,47.3086,47.19,47.3086,164726.0
2017-04-27 14:35:00,67.76,67.77,67.69,67.71,227886.0,47.3017,47.3086,47.2528,47.2667,227886.0
2017-04-27 14:40:00,67.71,67.74,67.68,67.71,162298.0,47.2667,47.2877,47.2458,47.2667,162298.0
2017-04-27 14:45:00,67.71,67.77,67.71,67.77,188875.0,47.2667,47.3086,47.2667,47.3086,188875.0
2017-04-27 14:50:00,67.77,67.79,67.71,67.79,189482.0,47.3086,47.3226,47.2667,47.3226,189482.0
2017-04-27 14:55:00,67.78,67.79,67.75,67.78,57049.0,47.3156,47.3226,47.2947,47.3156,57049.0
2017-04-27 15:00:00,67.78,67.78,67.67,67.72,137657.0,47.3156,47.3156,47.2388,47.2737,137657.0
2017-04-27 15:05:00,67.72,67.73,67.62,67.65,217891.0,47.2737,47.2807,47.2039,47.2249,217891.0
2017-04-27 15:10:00,67.66,67.7,67.61,67.7,97280.0,47.2318,47.2598,47.1969,47.2598,97280.0
2017-04-27 15:15:00,67.69,67.71,67.63,67.69,190718.0,47.2528,47.2667,47.2109,47.2528,190718.0
2017-04-27 15:20:00,67.69,67.76,67.69,67.75,159579.0,47.2528,47.3017,47.2528,47.2947,159579.0
2017-04-27 15:25:00,67.75,67.76,67.67,67.73,158651.0,47.2947,47.3017,47.2388,47.2807,158651.0
2017-04-27 15:30:00,67.73,67.8,67.72,67.77,207794.0,47.2807,47.3296,47.2737,47.3086,207794.0
2017-04-27 15:35:00,67.76,67.78,67.73,67.74,193980.0,47.3017,47.3156,47.2807,47.2877,193980.0
2017-04-27 15:40:00,67.75,67.78,67.72,67.73,179885.0,47.2947,47.3156,47.2737,47.2807,179885.0
2017-04-27 15:45:00,67.72,67.72,67.68,67.69,255407.0,47.2737,47.2737,47.2458,47.2528,255407.0
2017-04-27 15:50:00,67.69,67.78,67.68,67.77,495361.0,47.2528,47.3156,47.2458,47.3086,495361.0
2017-04-27 15:55:00,67.77,67.8,67.7,67.78,1276881.0,47.3086,47.3296,47.2598,47.3156,1276881.0
2017-04-28 09:30:00,68.37,68.49,68.06,68.07,858646.0,47.7275,47.8112,47.5111,47.5181,858646.0
2017-04-28 09:35:00,68.07,68.21,68.06,68.08,632957.0,47.5181,47.6158,47.5111,47.525,632957.0
2017-04-28 09:40:00,68.08,68.18,68.0,68.14,891820.0,47.525,47.5948,47.4692,47.5669,891820.0
2017-04-28 09:45:00,68.14,68.21,68.09,68.09,560450.0,47.5669,47.6158,47.532,47.532,560450.0
2017-04-28 09:50:00,68.09,68.25,68.09,68.24,189961.0,47.532,47.6437,47.532,47.6367,189961.0
2017-04-28 09:55:00,68.24,68.3,68.2,68.25,163549.0,47.6367,47.6786,47.6088,47.6437,163549.0
2017-04-28 10:00:00,68.25,68.27,68.18,68.25,340729.0,47.6437,47.6577,47.5948,47.6437,340729.0
2017-04-28 10:05:00,68.25,68.3,68.19,68.2,281566.0,47.6437,47.6786,47.6018,47.6088,281566.0
2017-04-28 10:10:00,68.2,68.22,68.11,68.19,326424.0,47.6088,47.6228,47.546,47.6018,326424.0
2017-04-28 10:15:00,68.19,68.24,68.18,68.23,98013.0,47.6018,47.6367,47.5948,47.6297,98013.0
2017-04-28 10:20:00,68.22,68.26,68.14,68.17,194423.0,47.6228,47.6507,47.5669,47.5879,194423.0
2017-04-28 10:25:00,68.18,68.19,68.12,68.17,167264.0,47.5948,47.6018,47.553,47.5879,167264.0
2017-04-28 10:30:00,68.17,68.23,68.13,68.15,271182.0,47.5879,47.6297,47.5599,47.5739,271182.0
2017-04-28 10:35:00,68.16,68.24,68.14,68.2,200651.0,47.5809,47.6367,47.5669,47.6088,200651.0
2017-04-28 10:40:00,68.2,68.22,68.07,68.11,123333.0,47.6088,47.6228,47.5181,47.546,123333.0
2017-04-28 10:45:00,68.11,68.12,68.05,68.11,142039.0,47.546,47.553,47.5041,47.546,142039.0
2017-04-28 10:50:00,68.1,68.11,68.06,68.1,99417.0,47.539,47.546,47.5111,47.539,99417.0
2017-04-28 10:55:00,68.1,68.14,68.03,68.06,125245.0,47.539,47.5669,47.4901,47.5111,125245.0
2017-04-28 11:00:00,68.06,68.08,68.01,68.08,115219.0,47.5111,47.525,47.4762,47.525,115219.0
2017-04-28 11:05:00,68.09,68.13,68.07,68.11,140806.0,47.532,47.5599,47.5181,47.546,140806.0
2017-04-28 11:10:00,68.1,68.1,67.98,68.0,162919.0,47.539,47.539,47.4552,47.4692,162919.0
2017-04-28 11:15:00,68.0,68.02,67.92,68.0,152971.0,47.4692,47.4832,47.4133,47.4692,152971.0
2017-04-28 11:20:00,68.0,68.02,67.94,67.95,131523.0,47.4692,47.4832,47.4273,47.4343,131523.0
2017-04-28 11:25:00,67.96,68.01,67.95,67.96,162406.0,47.4413,47.4762,47.4343,47.4413,162406.0
2017-04-28 11:30:00,67.96,67.98,67.89,67.9,155733.0,47.4413,47.4552,47.3924,47.3994,155733.0
2017-04-28 11:35:00,67.9,67.96,67.88,67.93,101247.0,47.3994,47.4413,47.3854,47.4203,101247.0
2017-04-28 11:40:00,67.93,67.94,67.84,67.85,189499.0,47.4203,47.4273,47.3575,47.3645,189499.0
2017-04-28 11:45:00,67.85,67.86,67.75,67.78,129911.0,47.3645,47.3715,47.2947,47.3156,129911.0
2017-04-28 11:50:00,67.77,67.79,67.73,67.79,185880.0,47.3086,47.3226,47.2807,47.3226,185880.0
2017-04-28 11:55:00,67.8,67.85,67.79,67.84,78513.0,47.3296,47.3645,47.3226,47.3575,78513.0
2017-04-28 12:00:00,67.84,67.93,67.84,67.87,148119.0,47.3575,47.4203,47.3575,47.3784,148119.0
2017-04-28 12:05:00,67.87,67.96,67.85,67.95,92272.0,47.3784,47.4413,47.3645,47.4343,92272.0
2017-04-28 12:10:00,67.95,67.96,67.9,67.91,130642.0,47.4343,47.4413,47.3994,47.4064,130642.0
2017-04-28 12:15:00,67.91,67.94,67.86,67.88,111640.0,47.4064,47.4273,47.3715,47.3854,111640.0
2017-04-28 12:20:00,67.89,67.92,67.85,67.88,83138.0,47.3924,47.4133,47.3645,47.3854,83138.0
2017-04-28 12:25:00,67.87,67.88,67.8,67.83,122085.0,47.3784,47.3854,47.3296,47.3505,122085.0
2017-04-28 12:30:00,67.84,67.86,67.8,67.83,56171.0,47.3575,47.3715,47.3296,47.3505,56171.0
2017-04-28 12:35:00,67.83,67.9,67.79,67.87,95401.0,47.3505,47.3994,47.3226,47.3784,95401.0
2017-04-28 12:40:00,67.86,67.9,67.84,67.86,119358.0,47.3715,47.3994,47.3575,47.3715,119358.0
2017-04-28 12:45:00,67.86,67.91,67.85,67.91,99832.0,47.3715,47.4064,47.3645,47.4064,99832.0
2017-04-28 12:50:00,67.91,67.96,67.9,67.94,76770.0,47.4064,47.4413,47.3994,47.4273,76770.0
2017-04-28 12:55:00,67.93,67.95,67.89,67.92,54760.0,47.4203,47.4343,47.3924,47.4133,54760.0
2017-04-28 13:00:00,67.91,67.93,67.87,67.92,94804.0,47.4064,47.4203,47.3784,47.4133,94804.0
2017-04-28 13:05:00,67.92,67.94,67.91,67.92,31806.0,47.4133,47.4273,47.4064,47.4133,31806.0
2017-04-28 13:10:00,67.93,67.97,67.93,67.96,72953.0,47.4203,47.4482,47.4203,47.4413,72953.0
2017-04-28 13:15:00,67.95,67.97,67.85,67.88,178376.0,47.4343,47.4482,47.3645,47.3854,178376.0
2017-04-28 13:20:00,67.88,67.95,67.87,67.94,104521.0,47.3854,47.4343,47.3784,47.4273,104521.0
2017-04-28 13:25:00,67.95,67.95,67.92,67.93,40363.0,47.4343,47.4343,47.4133,47.4203,40363.0
2017-04-28 13:30:00,67.93,67.99,67.93,67.95,54829.0,47.4203,47.4622,47.4203,47.4343,54829.0
2017-04-28 13:35:00,67.95,67.99,67.94,67.96,66937.0,47.4343,47.4622,47.4273,47.4413,66937.0
2017-04-28 13:40:00,67.95,67.96,67.91,67.92,49469.0,47.4343,47.4413,47.4064,47.4133,49469.0
2017-04-28 13:45:00,67.93,67.97,67.92,67.96,48320.0,47.4203,47.4482,47.4133,47.4413,48320.0
2017-04-28 13:50:00,67.97,68.03,67.96,68.02,88119.0,47.4482,47.4901,47.4413,47.4832,88119.0
2017-04-28 13:55:00,68.03,68.03,67.98,68.0,82427.0,47.4901,47.4901,47.4552,47.4692,82427.0
2017-04-28 14:00:00,68.0,68.13,67.99,68.11,81775.0,47.4692,47.5599,47.4622,47.546,81775.0
2017-04-28 14:05:00,68.11,68.12,68.04,68.06,60925.0,47.546,47.553,47.4971,47.5111,60925.0
2017-04-28 14:10:00,68.05,68.07,68.01,68.04,77863.0,47.5041,47.5181,47.4762,47.4971,77863.0
2017-04-28 14:15:00,68.04,68.11,68.03,68.09,138006.0,47.4971,47.546,47.4901,47.532,138006.0
2017-04-28 14:20:00,68.09,68.12,68.08,68.11,70360.0,47.532,47.553,47.525,47.546,70360.0
2017-04-28 14:25:00,68.12,68.12,68.05,68.06,121134.0,47.553,47.553,47.5041,47.5111,121134.0
2017-04-28 14:30:00,68.06,68.06,68.01,68.03,64541.0,47.5111,47.5111,47.4762,47.4901,64541.0
2017-04-28 14:35:00,68.03,68.06,68.02,68.05,69398.0,47.4901,47.5111,47.4832,47.5041,69398.0
2017-04-28 14:40:00,68.05,68.07,68.04,68.05,39230.0,47.5041,47.5181,47.4971,47.5041,39230.0
2017-04-28 14:45:00,68.04,68.13,68.04,68.12,70036.0,47.4971,47.5599,47.4971,47.553,70036.0
2017-04-28 14:50:00,68.12,68.14,68.08,68.1,71106.0,47.553,47.5669,47.525,47.539,71106.0
2017-04-28 14:55:00,68.11,68.12,68.07,68.08,141785.0,47.546,47.553,47.5181,47.525,141785.0
2017-04-28 15:00:00,68.08,68.1,68.05,68.1,85085.0,47.525,47.539,47.5041,47.539,85085.0
2017-04-28 15:05:00,68.11,68.15,68.1,68.13,100566.0,47.546,47.5739,47.539,47.5599,100566.0
2017-04-28 15:10:00,68.14,68.14,68.05,68.09,184161.0,47.5669,47.5669,47.5041,47.532,184161.0
2017-04-28 15:15:00,68.09,68.14,68.08,68.12,134392.0,47.532,47.5669,47.525,47.553,134392.0
2017-04-28 15:20:00,68.12,68.12,68.05,68.09,72389.0,47.553,47.553,47.5041,47.532,72389.0
2017-04-28 15:25:00,68.09,68.1,68.02,68.06,75473.0,47.532,47.539,47.4832,47.5111,75473.0
2017-04-28 15:30:00,68.05,68.05,67.99,68.02,110180.0,47.5041,47.5041,47.4622,47.4832,110180.0
2017-04-28 15:35:00,68.02,68.02,67.94,67.94,197586.0,47.4832,47.4832,47.4273,47.4273,197586.0
2017-04-28 15:40:00,67.94,67.95,67.85,67.85,171151.0,47.4273,47.4343,47.3645,47.3645,171151.0
2017-04-28 15:45:00,67.85,67.86,67.78,67.84,325932.0,47.3645,47.3715,47.3156,47.3575,325932.0
2017-04-28 15:50:00,67.84,67.85,67.77,67.81,381234.0,47.3575,47.3645,47.3086,47.3366,381234.0
2017-04-28 15:55:00,67.8,67.88,67.8,67.83,909874.0,47.3296,47.3854,47.3296,47.3505,909874.0
2017-05-01 09:30:00,67.82,67.86,67.7,67.75,269657.0,47.3435,47.3715,47.2598,47.2947,269657.0
2017-05-01 09:35:00,67.76,67.85,67.72,67.85,159034.0,47.3017,47.3645,47.2737,47.3645,159034.0
2017-05-01 09:40:00,67.85,67.93,67.82,67.92,209402.0,47.3645,47.4203,47.3435,47.4133,209402.0
2017-05-01 09:45:00,67.92,67.93,67.8,67.82,158908.0,47.4133,47.4203,47.3296,47.3435,158908.0
2017-05-01 09:50:00,67.81,67.9,67.78,67.87,107543.0,47.3366,47.3994,47.3156,47.3784,107543.0
2017-05-01 09:55:00,67.86,67.87,67.77,67.78,56381.0,47.3715,47.3784,47.3086,47.3156,56381.0
2017-05-01 10:00:00,67.78,67.79,67.71,67.72,153895.0,47.3156,47.3226,47.2667,47.2737,153895.0
2017-05-01 10:05:00,67.72,67.75,67.67,67.69,81296.0,47.2737,47.2947,47.2388,47.2528,81296.0
2017-05-01 10:10:00,67.69,67.7,67.59,67.59,134320.0,47.2528,47.2598,47.183,47.183,134320.0
2017-05-01 10:15:00,67.59,67.63,67.56,67.58,54180.0,47.183,47.2109,47.162,47.176,54180.0
2017-05-01 10:20:00,67.57,67.62,67.54,67.54,224317.0,47.169,47.2039,47.1481,47.1481,224317.0
2017-05-01 10:25:00,67.55,67.6,67.5,67.58,105322.0,47.1551,47.19,47.1202,47.176,105322.0
2017-05-01 10:30:00,67.58,67.61,67.51,67.61,116663.0,47.176,47.1969,47.1271,47.1969,116663.0
2017-05-01 10:35:00,67.61,67.67,67.57,67.67,103173.0,47.1969,47.2388,47.169,47.2388,103173.0
2017-05-01 10:40:00,67.68,67.71,67.66,67.67,51225.0,47.2458,47.2667,47.2318,47.2388,51225.0
2017-05-01 10:45:00,67.68,67.8,67.65,67.78,81177.0,47.2458,47.3296,47.2249,47.3156,81177.0
2017-05-01 10:50:00,67.77,67.77,67.7,67.72,150736.0,47.3086,47.3086,47.2598,47.2737,150736.0
2017-05-01 10:55:00,67.72,67.75,67.65,67.75,90606.0,47.2737,47.2947,47.2249,47.2947,90606.0
2017-05-01 11:00:00,67.75,67.79,67.68,67.77,73544.0,47.2947,47.3226,47.2458,47.3086,73544.0
2017-05-01 11:05:00,67.77,67.79,67.71,67.73,74877.0,47.3086,47.3226,47.2667,47.2807,74877.0
2017-05-01 11:10:00,67.72,67.81,67.71,67.8,49381.0,47.2737,47.3366,47.2667,47.3296,49381.0
2017-05-01 11:15:00,67.8,67.81,67.73,67.75,65176.0,47.3296,47.3366,47.2807,47.2947,65176.0
2017-05-01 11:20:00,67.75,67.78,67.71,67.77,64413.0,47.2947,47.3156,47.2667,47.3086,64413.0
2017-05-01 11:25:00,67.78,67.89,67.74,67.86,359454.0,47.3156,47.3924,47.2877,47.3715,359454.0
2017-05-01 11:30:00,67.87,67.9,67.81,67.82,303069.0,47.3784,47.3994,47.3366,47.3435,303069.0
2017-05-01 11:35:00,67.81,67.89,67.81,67.89,57510.0,47.3366,47.3924,47.3366,47.3924,57510.0
2017-05-01 11:40:00,67.89,67.92,67.85,67.9,77893.0,47.3924,47.4133,47.3645,47.3994,77893.0
2017-05-01 11:45:00,67.89,68.01,67.88,67.96,187465.0,47.3924,47.4762,47.3854,47.4413,187465.0
2017-05-01 11:50:00,67.96,67.98,67.87,67.87,56172.0,47.4413,47.4552,47.3784,47.3784,56172.0
2017-05-01 11:55:00,67.88,67.92,67.86,67.9,43470.0,47.3854,47.4133,47.3715,47.3994,43470.0
2017-05-01 12:00:00,67.9,67.91,67.84,67.84,47315.0,47.3994,47.4064,47.3575,47.3575,47315.0
2017-05-01 12:05:00,67.86,67.9,67.85,67.87,62178.0,47.3715,47.3994,47.3645,47.3784,62178.0
2017-05-01 12:10:00,67.88,67.88,67.8,67.8,67946.0,47.3854,47.3854,47.3296,47.3296,67946.0
2017-05-01 12:15:00,67.8,67.84,67.76,67.83,69458.0,47.3296,47.3575,47.3017,47.3505,69458.0
2017-05-01 12:20:00,67.83,67.83,67.78,67.8,63474.0,47.3505,47.3505,47.3156,47.3296,63474.0
2017-05-01 12:25:00,67.8,67.81,67.75,67.8,67946.0,47.3296,47.3366,47.2947,47.3296,67946.0
2017-05-01 12:30:00,67.81,67.84,67.78,67.8,87736.0,47.3366,47.3575,47.3156,47.3296,87736.0
2017-05-01 12:35:00,67.81,67.81,67.73,67.76,141869.0,47.3366,47.3366,47.2807,47.3017,141869.0
2017-05-01 12:40:00,67.76,67.78,67.74,67.76,124987.0,47.3017,47.3156,47.2877,47.3017,124987.0
2017-05-01 12:45:00,67.77,67.77,67.7,67.73,40624.0,47.3086,47.3086,47.2598,47.2807,40624.0
2017-05-01 12:50:00,67.72,67.74,67.6,67.69,217852.0,47.2737,47.2877,47.19,47.2528,217852.0
2017-05-01 12:55:00,67.69,67.7,67.64,67.66,52462.0,47.2528,47.2598,47.2179,47.2318,52462.0
2017-05-01 13:00:00,67.65,67.65,67.6,67.62,52320.0,47.2249,47.2249,47.19,47.2039,52320.0
2017-05-01 13:05:00,67.62,67.65,67.6,67.61,34364.0,47.2039,47.2249,47.19,47.1969,34364.0
2017-05-01 13:10:00,67.61,67.66,67.58,67.66,194239.0,47.1969,47.2318,47.176,47.2318,194239.0
2017-05-01 13:15:00,67.67,67.71,67.65,67.66,87999.0,47.2388,47.2667,47.2249,47.2318,87999.0
2017-05-01 13:20:00,67.67,67.69,67.66,67.67,53513.0,47.2388,47.2528,47.2318,47.2388,53513.0
2017-05-01 13:25:00,67.66,67.67,67.65,67.66,30616.0,47.2318,47.2388,47.2249,47.2318,30616.0
2017-05-01 13:30:00,67.66,67.7,67.65,67.7,34113.0,47.2318,47.2598,47.2249,47.2598,34113.0
2017-05-01 13:35:00,67.7,67.71,67.67,67.67,79160.0,47.2598,47.2667,47.2388,47.2388,79160.0
2017-05-01 13:40:00,67.67,67.69,67.65,67.65,28546.0,47.2388,47.2528,47.2249,47.2249,28546.0
2017-05-01 13:45:00,67.65,67.69,67.65,67.69,71301.0,47.2249,47.2528,47.2249,47.2528,71301.0
2017-05-01 13:50:00,67.68,67.72,67.68,67.72,34899.0,47.2458,47.2737,47.2458,47.2737,34899.0
2017-05-01 13:55:00,67.72,67.75,67.69,67.75,31829.0,47.2737,47.2947,47.2528,47.2947,31829.0
2017-05-01 14:00:00,67.75,67.85,67.75,67.82,105348.0,47.2947,47.3645,47.2947,47.3435,105348.0
2017-05-01 14:05:00,67.82,67.82,67.75,67.77,72841.0,47.3435,47.3435,47.2947,47.3086,72841.0
2017-05-01 14:10:00,67.78,67.88,67.78,67.87,129640.0,47.3156,47.3854,47.3156,47.3784,129640.0
2017-05-01 14:15:00,67.87,67.88,67.82,67.86,27955.0,47.3784,47.3854,47.3435,47.3715,27955.0
2017-05-01 14:20:00,67.86,67.88,67.83,67.85,77683.0,47.3715,47.3854,47.3505,47.3645,77683.0
2017-05-01 14:25:00,67.85,67.87,67.82,67.84,41451.0,47.3645,47.3784,47.3435,47.3575,41451.0
2017-05-01 14:30:00,67.84,67.85,67.72,67.83,251541.0,47.3575,47.3645,47.2737,47.3505,251541.0
2017-05-01 14:35:00,67.82,67.82,67.75,67.75,32765.0,47.3435,47.3435,47.2947,47.2947,32765.0
2017-05-01 14:40:00,67.75,67.79,67.74,67.75,40772.0,47.2947,47.3226,47.2877,47.2947,40772.0
2017-05-01 14:45:00,67.75,67.76,67.69,67.71,30525.0,47.2947,47.3017,47.2528,47.2667,30525.0
2017-05-01 14:50:00,67.71,67.74,67.7,67.7,42731.0,47.2667,47.2877,47.2598,47.2598,42731.0
2017-05-01 14:55:00,67.7,67.76,67.68,67.76,30347.0,47.2598,47.3017,47.2458,47.3017,30347.0
2017-05-01 15:00:00,67.76,67.82,67.75,67.8,91525.0,47.3017,47.3435,47.2947,47.3296,91525.0
2017-05-01 15:05:00,67.79,67.81,67.76,67.8,103633.0,47.3226,47.3366,47.3017,47.3296,103633.0
2017-05-01 15:10:00,67.8,67.81,67.76,67.81,41576.0,47.3296,47.3366,47.3017,47.3366,41576.0
2017-05-01 15:15:00,67.81,67.83,67.77,67.79,62115.0,47.3366,47.3505,47.3086,47.3226,62115.0
2017-05-01 15:20:00,67.78,67.8,67.75,67.75,76788.0,47.3156,47.3296,47.2947,47.2947,76788.0
2017-05-01 15:25:00,67.75,67.76,67.71,67.75,77410.0,47.2947,47.3017,47.2667,47.2947,77410.0
2017-05-01 15:30:00,67.75,67.81,67.74,67.8,116226.0,47.2947,47.3366,47.2877,47.3296,116226.0
2017-05-01 15:35:00,67.8,67.82,67.76,67.77,127000.0,47.3296,47.3435,47.3017,47.3086,127000.0
2017-05-01 15:40:00,67.77,67.79,67.75,67.76,138628.0,47.3086,47.3226,47.2947,47.3017,138628.0
2017-05-01 15:45:00,67.76,67.79,67.74,67.77,247346.0,47.3017,47.3226,47.2877,47.3086,247346.0
2017-05-01 15:50:00,67.77,67.78,67.73,67.74,360209.0,47.3086,47.3156,47.2807,47.2877,360209.0
2017-05-01 15:55:00,67.73,67.75,67.68,67.71,579011.0,47.2807,47.2947,47.2458,47.2667,579011.0
2017-05-02 09:30:00,67.79,67.84,67.73,67.78,424600.0,47.3226,47.3575,47.2807,47.3156,424600.0
2017-05-02 09:35:00,67.78,67.87,67.71,67.84,251460.0,47.3156,47.3784,47.2667,47.3575,251460.0
2017-05-02 09:40:00,67.85,67.86,67.74,67.84,418455.0,47.3645,47.3715,47.2877,47.3575,418455.0
2017-05-02 09:45:00,67.84,67.84,67.63,67.75,310739.0,47.3575,47.3575,47.2109,47.2947,310739.0
2017-05-02 09:50:00,67.75,67.8,67.69,67.78,143050.0,47.2947,47.3296,47.2528,47.3156,143050.0
2017-05-02 09:55:00,67.78,67.88,67.75,67.78,220516.0,47.3156,47.3854,47.2947,47.3156,220516.0
2017-05-02 10:00:00,67.78,67.97,67.75,67.95,227702.0,47.3156,47.4482,47.2947,47.4343,227702.0
2017-05-02 10:05:00,67.95,68.01,67.92,67.95,207956.0,47.4343,47.4762,47.4133,47.4343,207956.0
2017-05-02 10:10:00,67.95,67.98,67.92,67.94,270668.0,47.4343,47.4552,47.4133,47.4273,270668.0
2017-05-02 10:15:00,67.93,67.94,67.85,67.92,199982.0,47.4203,47.4273,47.3645,47.4133,199982.0
2017-05-02 10:20:00,67.92,67.94,67.84,67.87,174507.0,47.4133,47.4273,47.3575,47.3784,174507.0
2017-05-02 10:25:00,67.87,67.89,67.82,67.82,85696.0,47.3784,47.3924,47.3435,47.3435,85696.0
2017-05-02 10:30:00,67.82,67.9,67.81,67.85,147817.0,47.3435,47.3994,47.3366,47.3645,147817.0
2017-05-02 10:35:00,67.84,67.88,67.79,67.84,192331.0,47.3575,47.3854,47.3226,47.3575,192331.0
2017-05-02 10:40:00,67.84,67.91,67.83,67.9,83550.0,47.3575,47.4064,47.3505,47.3994,83550.0
2017-05-02 10:45:00,67.9,67.91,67.84,67.85,65759.0,47.3994,47.4064,47.3575,47.3645,65759.0
2017-05-02 10:50:00,67.85,67.85,67.75,67.82,118223.0,47.3645,47.3645,47.2947,47.3435,118223.0
2017-05-02 10:55:00,67.82,67.84,67.75,67.77,122819.0,47.3435,47.3575,47.2947,47.3086,122819.0
2017-05-02 11:00:00,67.77,67.8,67.75,67.77,136926.0,47.3086,47.3296,47.2947,47.3086,136926.0
2017-05-02 11:05:00,67.77,67.84,67.74,67.82,128835.0,47.3086,47.3575,47.2877,47.3435,128835.0
2017-05-02 11:10:00,67.82,67.84,67.77,67.78,347507.0,47.3435,47.3575,47.3086,47.3156,347507.0
2017-05-02 11:15:00,67.78,67.78,67.63,67.64,142334.0,47.3156,47.3156,47.2109,47.2179,142334.0
2017-05-02 11:20:00,67.65,67.65,67.57,67.62,145726.0,47.2249,47.2249,47.169,47.2039,145726.0
2017-05-02 11:25:00,67.62,67.66,67.57,67.64,88284.0,47.2039,47.2318,47.169,47.2179,88284.0
2017-05-02 11:30:00,67.63,67.65,67.56,67.59,112609.0,47.2109,47.2249,47.162,47.183,112609.0
2017-05-02 11:35:00,67.59,67.61,67.54,67.56,70436.0,47.183,47.1969,47.1481,47.162,70436.0
2017-05-02 11:40:00,67.56,67.59,67.54,67.57,56504.0,47.162,47.183,47.1481,47.169,56504.0
2017-05-02 11:45:00,67.56,67.57,67.51,67.55,71746.0,47.162,47.169,47.1271,47.1551,71746.0
2017-05-02 11:50:00,67.55,67.56,67.5,67.52,109956.0,47.1551,47.162,47.1202,47.1341,109956.0
2017-05-02 11:55:00,67.52,67.53,67.49,67.52,175805.0,47.1341,47.1411,47.1132,47.1341,175805.0
2017-05-02 12:00:00,67.52,67.56,67.5,67.5,131189.0,47.1341,47.162,47.1202,47.1202,131189.0
2017-05-02 12:05:00,67.49,67.52,67.45,67.51,64552.0,47.1132,47.1341,47.0852,47.1271,64552.0
2017-05-02 12:10:00,67.52,67.56,67.5,67.55,156911.0,47.1341,47.162,47.1202,47.1551,156911.0
2017-05-02 12:15:00,67.56,67.58,67.53,67.54,217268.0,47.162,47.176,47.1411,47.1481,217268.0
2017-05-02 12:20:00,67.53,67.65,67.53,67.63,542646.0,47.1411,47.2249,47.1411,47.2109,542646.0
2017-05-02 12:25:00,67.64,67.69,67.63,67.64,115155.0,47.2179,47.2528,47.2109,47.2179,115155.0
2017-05-02 12:30:00,67.64,67.67,67.59,67.6,135030.0,47.2179,47.2388,47.183,47.19,135030.0
2017-05-02 12:35:00,67.6,67.67,67.6,67.66,149543.0,47.19,47.2388,47.19,47.2318,149543.0
2017-05-02 12:40:00,67.67,67.71,67.65,67.67,93195.0,47.2388,47.2667,47.2249,47.2388,93195.0
2017-05-02 12:45:00,67.67,67.68,67.62,67.63,42516.0,47.2388,47.2458,47.2039,47.2109,42516.0
2017-05-02 12:50:00,67.63,67.67,67.61,67.66,68920.0,47.2109,47.2388,47.1969,47.2318,68920.0
2017-05-02 12:55:00,67.66,67.66,67.63,67.64,24247.0,47.2318,47.2318,47.2109,47.2179,24247.0
2017-05-02 13:00:00,67.64,67.68,67.62,67.65,37126.0,47.2179,47.2458,47.2039,47.2249,37126.0
2017-05-02 13:05:00,67.65,67.66,67.63,67.64,91106.0,47.2249,47.2318,47.2109,47.2179,91106.0
2017-05-02 13:10:00,67.63,67.68,67.63,67.68,40578.0,47.2109,47.2458,47.2109,47.2458,40578.0
2017-05-02 13:15:00,67.68,67.73,67.67,67.73,36674.0,47.2458,47.2807,47.2388,47.2807,36674.0
2017-05-02 13:20:00,67.73,67.74,67.67,67.7,77675.0,47.2807,47.2877,47.2388,47.2598,77675.0
2017-05-02 13:25:00,67.7,67.72,67.68,67.68,44249.0,47.2598,47.2737,47.2458,47.2458,44249.0
2017-05-02 13:30:00,67.69,67.71,67.67,67.67,58014.0,47.2528,47.2667,47.2388,47.2388,58014.0
2017-05-02 13:35:00,67.67,67.71,67.66,67.7,95399.0,47.2388,47.2667,47.2318,47.2598,95399.0
2017-05-02 13:40:00,67.7,67.71,67.67,67.7,44601.0,47.2598,47.2667,47.2388,47.2598,44601.0
2017-05-02 13:45:00,67.7,67.71,67.63,67.65,135066.0,47.2598,47.2667,47.2109,47.2249,135066.0
2017-05-02 13:50:00,67.65,67.67,67.47,67.5,446972.0,47.2249,47.2388,47.0992,47.1202,446972.0
2017-05-02 13:55:00,67.5,67.55,67.49,67.54,190161.0,47.1202,47.1551,47.1132,47.1481,190161.0
2017-05-02 14:00:00,67.54,67.55,67.49,67.55,370581.0,47.1481,47.1551,47.1132,47.1551,370581.0
2017-05-02 14:05:00,67.55,67.55,67.43,67.46,224709.0,47.1551,47.1551,47.0713,47.0922,224709.0
2017-05-02 14:10:00,67.46,67.54,67.45,67.52,169247.0,47.0922,47.1481,47.0852,47.1341,169247.0
2017-05-02 14:15:00,67.51,67.53,67.47,67.49,89957.0,47.1271,47.1411,47.0992,47.1132,89957.0
2017-05-02 14:20:00,67.48,67.48,67.43,67.47,69173.0,47.1062,47.1062,47.0713,47.0992,69173.0
2017-05-02 14:25:00,67.46,67.46,67.32,67.32,192450.0,47.0922,47.0922,46.9945,46.9945,192450.0
2017-05-02 14:30:00,67.32,67.34,67.25,67.28,187062.0,46.9945,47.0085,46.9456,46.9666,187062.0
2017-05-02 14:35:00,67.29,67.3,67.2,67.21,162295.0,46.9736,46.9805,46.9107,46.9177,162295.0
2017-05-02 14:40:00,67.2,67.23,67.19,67.2,126030.0,46.9107,46.9317,46.9037,46.9107,126030.0
2017-05-02 14:45:00,67.2,67.2,67.11,67.12,179022.0,46.9107,46.9107,46.8479,46.8549,179022.0
2017-05-02 14:50:00,67.12,67.13,67.03,67.04,223831.0,46.8549,46.8619,46.7921,46.799,223831.0
2017-05-02 14:55:00,67.03,67.13,67.03,67.12,207272.0,46.7921,46.8619,46.7921,46.8549,207272.0
2017-05-02 15:00:00,67.13,67.21,67.12,67.17,261239.0,46.8619,46.9177,46.8549,46.8898,261239.0
2017-05-02 15:05:00,67.16,67.17,67.12,67.15,209247.0,46.8828,46.8898,46.8549,46.8758,209247.0
2017-05-02 15:10:00,67.15,67.16,67.11,67.14,121013.0,46.8758,46.8828,46.8479,46.8688,121013.0
2017-05-02 15:15:00,67.14,67.2,67.12,67.2,340569.0,46.8688,46.9107,46.8549,46.9107,340569.0
2017-05-02 15:20:00,67.19,67.2,67.15,67.18,199216.0,46.9037,46.9107,46.8758,46.8968,199216.0
2017-05-02 15:25:00,67.19,67.22,67.17,67.17,114958.0,46.9037,46.9247,46.8898,46.8898,114958.0
2017-05-02 15:30:00,67.17,67.25,67.16,67.23,182645.0,46.8898,46.9456,46.8828,46.9317,182645.0
2017-05-02 15:35:00,67.22,67.35,67.21,67.33,199788.0,46.9247,47.0154,46.9177,47.0015,199788.0
2017-05-02 15:40:00,67.33,67.34,67.28,67.29,154439.0,47.0015,47.0085,46.9666,46.9736,154439.0
2017-05-02 15:45:00,67.29,67.3,67.24,67.28,327206.0,46.9736,46.9805,46.9387,46.9666,327206.0
2017-05-02 15:50:00,67.28,67.31,67.25,67.27,555278.0,46.9666,46.9875,46.9456,46.9596,555278.0
2017-05-02 15:55:00,67.27,67.34,67.26,67.32,1001637.0,46.9596,47.0085,46.9526,46.9945,1001637.0
2017-05-03 09:30:00,67.16,67.22,67.01,67.05,381849.0,46.8828,46.9247,46.7781,46.806,381849.0
2017-05-03 09:35:00,67.05,67.17,67.0,67.13,234644.0,46.806,46.8898,46.7711,46.8619,234644.0
2017-05-03 09:40:00,67.13,67.32,67.12,67.31,245213.0,46.8619,46.9945,46.8549,46.9875,245213.0
2017-05-03 09:45:00,67.31,67.39,67.27,67.29,214939.0,46.9875,47.0434,46.9596,46.9736,214939.0
2017-05-03 09:50:00,67.28,67.44,67.28,67.39,116609.0,46.9666,47.0783,46.9666,47.0434,116609.0
2017-05-03 09:55:00,67.38,67.45,67.34,67.44,90329.0,47.0364,47.0852,47.0085,47.0783,90329.0
2017-05-03 10:00:00,67.46,67.48,67.41,67.43,187752.0,47.0922,47.1062,47.0573,47.0713,187752.0
2017-05-03 10:05:00,67.42,67.42,67.29,67.33,137673.0,47.0643,47.0643,46.9736,47.0015,137673.0
2017-05-03 10:10:00,67.32,67.43,67.25,67.43,109238.0,46.9945,47.0713,46.9456,47.0713,109238.0
2017-05-03 10:15:00,67.43,67.49,67.37,67.48,204213.0,47.0713,47.1132,47.0294,47.1062,204213.0
2017-05-03 10:20:00,67.48,67.54,67.47,67.48,442709.0,47.1062,47.1481,47.0992,47.1062,442709.0
2017-05-03 10:25:00,67.48,67.55,67.44,67.53,240817.0,47.1062,47.1551,47.0783,47.1411,240817.0
2017-05-03 10:30:00,67.53,67.53,67.18,67.39,988384.0,47.1411,47.1411,46.8968,47.0434,988384.0
2017-05-03 10:35:00,67.38,67.41,67.28,67.29,224037.0,47.0364,47.0573,46.9666,46.9736,224037.0
2017-05-03 10:40:00,67.28,67.29,67.11,67.22,190999.0,46.9666,46.9736,46.8479,46.9247,190999.0
2017-05-03 10:45:00,67.23,67.28,67.09,67.15,259517.0,46.9317,46.9666,46.8339,46.8758,259517.0
2017-05-03 10:50:00,67.14,67.15,66.97,67.03,278786.0,46.8688,46.8758,46.7502,46.7921,278786.0
2017-05-03 10:55:00,67.03,67.15,67.03,67.14,134623.0,46.7921,46.8758,46.7921,46.8688,134623.0
2017-05-03 11:00:00,67.13,67.31,67.13,67.24,603232.0,46.8619,46.9875,46.8619,46.9387,603232.0
2017-05-03 11:05:00,67.25,67.34,67.18,67.31,137006.0,46.9456,47.0085,46.8968,46.9875,137006.0
2017-05-03 11:10:00,67.31,67.41,67.3,67.37,118226.0,46.9875,47.0573,46.9805,47.0294,118226.0
2017-05-03 11:15:00,67.38,67.44,67.34,67.4,116669.0,47.0364,47.0783,47.0085,47.0503,116669.0
2017-05-03 11:20:00,67.4,67.44,67.36,67.4,142100.0,47.0503,47.0783,47.0224,47.0503,142100.0
2017-05-03 11:25:00,67.39,67.39,67.27,67.28,224273.0,47.0434,47.0434,46.9596,46.9666,224273.0
2017-05-03 11:30:00,67.28,67.35,67.27,67.34,103515.0,46.9666,47.0154,46.9596,47.0085,103515.0
2017-05-03 11:35:00,67.35,67.36,67.3,67.35,78311.0,47.0154,47.0224,46.9805,47.0154,78311.0
2017-05-03 11:40:00,67.35,67.36,67.29,67.29,54812.0,47.0154,47.0224,46.9736,46.9736,54812.0
2017-05-03 11:45:00,67.29,67.33,67.28,67.3,67649.0,46.9736,47.0015,46.9666,46.9805,67649.0
2017-05-03 11:50:00,67.3,67.31,67.26,67.27,120695.0,46.9805,46.9875,46.9526,46.9596,120695.0
2017-05-03 11:55:00,67.27,67.36,67.27,67.36,88860.0,46.9596,47.0224,46.9596,47.0224,88860.0
2017-05-03 12:00:00,67.36,67.4,67.34,67.39,110894.0,47.0224,47.0503,47.0085,47.0434,110894.0
2017-05-03 12:05:00,67.39,67.4,67.33,67.33,60493.0,47.0434,47.0503,47.0015,47.0015,60493.0
2017-05-03 12:10:00,67.33,67.33,67.26,67.27,62093.0,47.0015,47.0015,46.9526,46.9596,62093.0
2017-05-03 12:15:00,67.27,67.28,67.24,67.27,56743.0,46.9596,46.9666,46.9387,46.9596,56743.0
2017-05-03 12:20:00,67.27,67.27,67.21,67.21,39157.0,46.9596,46.9596,46.9177,46.9177,39157.0
2017-05-03 12:25:00,67.22,67.26,67.2,67.24,60493.0,46.9247,46.9526,46.9107,46.9387,60493.0
2017-05-03 12:30:00,67.24,67.25,67.2,67.21,62969.0,46.9387,46.9456,46.9107,46.9177,62969.0
2017-05-03 12:35:00,67.21,67.24,67.19,67.23,53886.0,46.9177,46.9387,46.9037,46.9317,53886.0
2017-05-03 12:40:00,67.24,67.29,67.23,67.26,126587.0,46.9387,46.9736,46.9317,46.9526,126587.0
2017-05-03 12:45:00,67.26,67.28,67.21,67.27,38263.0,46.9526,46.9666,46.9177,46.9596,38263.0
2017-05-03 12:50:00,67.27,67.28,67.23,67.23,44121.0,46.9596,46.9666,46.9317,46.9317,44121.0
2017-05-03 12:55:00,67.23,67.26,67.2,67.21,93710.0,46.9317,46.9526,46.9107,46.9177,93710.0
2017-05-03 13:00:00,67.22,67.28,67.2,67.26,73862.0,46.9247,46.9666,46.9107,46.9526,73862.0
2017-05-03 13:05:00,67.27,67.29,67.22,67.26,54067.0,46.9596,46.9736,46.9247,46.9526,54067.0
2017-05-03 13:10:00,67.25,67.28,67.24,67.26,81427.0,46.9456,46.9666,46.9387,46.9526,81427.0
2017-05-03 13:15:00,67.26,67.28,67.22,67.26,97422.0,46.9526,46.9666,46.9247,46.9526,97422.0
2017-05-03 13:20:00,67.27,67.28,67.24,67.26,45897.0,46.9596,46.9666,46.9387,46.9526,45897.0
2017-05-03 13:25:00,67.27,67.27,67.22,67.25,58301.0,46.9596,46.9596,46.9247,46.9456,58301.0
2017-05-03 13:30:00,67.25,67.31,67.24,67.27,92683.0,46.9456,46.9875,46.9387,46.9596,92683.0
2017-05-03 13:35:00,67.27,67.27,67.23,67.24,39738.0,46.9596,46.9596,46.9317,46.9387,39738.0
2017-05-03 13:40:00,67.24,67.26,67.21,67.24,59097.0,46.9387,46.9526,46.9177,46.9387,59097.0
2017-05-03 13:45:00,67.24,67.26,67.22,67.25,146210.0,46.9387,46.9526,46.9247,46.9456,146210.0
2017-05-03 13:50:00,67.25,67.27,67.23,67.24,62174.0,46.9456,46.9596,46.9317,46.9387,62174.0
2017-05-03 13:55:00,67.24,67.25,67.19,67.23,62148.0,46.9387,46.9456,46.9037,46.9317,62148.0
2017-05-03 14:00:00,67.23,67.34,67.21,67.34,175643.0,46.9317,47.0085,46.9177,47.0085,175643.0
2017-05-03 14:05:00,67.35,67.4,67.34,67.38,188188.0,47.0154,47.0503,47.0085,47.0364,188188.0
2017-05-03 14:10:00,67.37,67.38,67.31,67.33,116291.0,47.0294,47.0364,46.9875,47.0015,116291.0
2017-05-03 14:15:00,67.33,67.38,67.31,67.33,212250.0,47.0015,47.0364,46.9875,47.0015,212250.0
2017-05-03 14:20:00,67.33,67.42,67.33,67.41,118814.0,47.0015,47.0643,47.0015,47.0573,118814.0
2017-05-03 14:25:00,67.41,67.44,67.34,67.37,192028.0,47.0573,47.0783,47.0085,47.0294,192028.0
2017-05-03 14:30:00,67.37,67.44,67.35,67.44,85722.0,47.0294,47.0783,47.0154,47.0783,85722.0
2017-05-03 14:35:00,67.44,67.5,67.42,67.5,72315.0,47.0783,47.1202,47.0643,47.1202,72315.0
2017-05-03 14:40:00,67.5,67.59,67.5,67.56,601334.0,47.1202,47.183,47.1202,47.162,601334.0
2017-05-03 14:45:00,67.57,67.62,67.54,67.57,183697.0,47.169,47.2039,47.1481,47.169,183697.0
2017-05-03 14:50:00,67.58,67.7,67.57,67.66,329849.0,47.176,47.2598,47.169,47.2318,329849.0
2017-05-03 14:55:00,67.66,67.74,67.64,67.73,189853.0,47.2318,47.2877,47.2179,47.2807,189853.0
2017-05-03 15:00:00,67.73,67.82,67.71,67.82,201762.0,47.2807,47.3435,47.2667,47.3435,201762.0
2017-05-03 15:05:00,67.82,67.82,67.72,67.75,174588.0,47.3435,47.3435,47.2737,47.2947,174588.0
2017-05-03 15:10:00,67.75,67.79,67.7,67.71,121099.0,47.2947,47.3226,47.2598,47.2667,121099.0
2017-05-03 15:15:00,67.72,67.72,67.65,67.68,126631.0,47.2737,47.2737,47.2249,47.2458,126631.0
2017-05-03 15:20:00,67.69,67.76,67.68,67.73,112524.0,47.2528,47.3017,47.2458,47.2807,112524.0
2017-05-03 15:25:00,67.73,67.73,67.65,67.7,288073.0,47.2807,47.2807,47.2249,47.2598,288073.0
2017-05-03 15:30:00,67.71,67.71,67.67,67.71,272941.0,47.2667,47.2667,47.2388,47.2667,272941.0
2017-05-03 15:35:00,67.71,67.75,67.67,67.69,247450.0,47.2667,47.2947,47.2388,47.2528,247450.0
2017-05-03 15:40:00,67.67,67.7,67.63,67.67,385864.0,47.2388,47.2598,47.2109,47.2388,385864.0
2017-05-03 15:45:00,67.67,67.67,67.6,67.6,376430.0,47.2388,47.2388,47.19,47.19,376430.0
2017-05-03 15:50:00,67.61,67.61,67.52,67.6,684559.0,47.1969,47.1969,47.1341,47.19,684559.0
2017-05-03 15:55:00,67.6,67.63,67.49,67.51,1376722.0,47.19,47.2109,47.1132,47.1271,1376722.0
2017-05-04 09:30:00,67.03,67.11,66.75,66.76,909694.0,46.7921,46.8479,46.5966,46.6036,909694.0
2017-05-04 09:35:00,66.76,66.83,66.51,66.54,685924.0,46.6036,46.6524,46.4291,46.45,685924.0
2017-05-04 09:40:00,66.54,66.69,66.48,66.57,636712.0,46.45,46.5547,46.4081,46.4709,636712.0
2017-05-04 09:45:00,66.57,66.59,66.27,66.3,609008.0,46.4709,46.4849,46.2615,46.2825,609008.0
2017-05-04 09:50:00,66.3,66.5,66.29,66.4,374800.0,46.2825,46.4221,46.2755,46.3523,374800.0
2017-05-04 09:55:00,66.39,66.46,66.35,66.37,286701.0,46.3453,46.3942,46.3174,46.3313,286701.0
2017-05-04 10:00:00,66.37,66.56,66.36,66.55,375644.0,46.3313,46.464,46.3243,46.457,375644.0
2017-05-04 10:05:00,66.56,66.62,66.51,66.53,328071.0,46.464,46.5058,46.4291,46.443,328071.0
2017-05-04 10:10:00,66.53,66.57,66.42,66.52,268912.0,46.443,46.4709,46.3662,46.436,268912.0
2017-05-04 10:15:00,66.53,66.53,66.4,66.45,305617.0,46.443,46.443,46.3523,46.3872,305617.0
2017-05-04 10:20:00,66.44,66.48,66.4,66.41,335699.0,46.3802,46.4081,46.3523,46.3592,335699.0
2017-05-04 10:25:00,66.41,66.44,66.35,66.4,246574.0,46.3592,46.3802,46.3174,46.3523,246574.0
2017-05-04 10:30:00,66.4,66.53,66.34,66.51,311897.0,46.3523,46.443,46.3104,46.4291,311897.0
2017-05-04 10:35:00,66.5,66.55,66.46,66.53,193023.0,46.4221,46.457,46.3942,46.443,193023.0
2017-05-04 10:40:00,66.52,66.56,66.44,66.49,198772.0,46.436,46.464,46.3802,46.4151,198772.0
2017-05-04 10:45:00,66.48,66.52,66.45,66.45,173175.0,46.4081,46.436,46.3872,46.3872,173175.0
2017-05-04 10:50:00,66.45,66.45,66.35,66.35,302899.0,46.3872,46.3872,46.3174,46.3174,302899.0
2017-05-04 10:55:00,66.36,66.5,66.3,66.45,661895.0,46.3243,46.4221,46.2825,46.3872,661895.0
2017-05-04 11:00:00,66.45,66.45,66.39,66.4,126724.0,46.3872,46.3872,46.3453,46.3523,126724.0
2017-05-04 11:05:00,66.4,66.41,66.3,66.31,206226.0,46.3523,46.3592,46.2825,46.2894,206226.0
2017-05-04 11:10:00,66.31,66.38,66.26,66.35,172588.0,46.2894,46.3383,46.2545,46.3174,172588.0
2017-05-04 11:15:00,66.35,66.4,66.29,66.38,136109.0,46.3174,46.3523,46.2755,46.3383,136109.0
2017-05-04 11:20:00,66.38,66.44,66.33,66.44,134772.0,46.3383,46.3802,46.3034,46.3802,134772.0
2017-05-04 11:25:00,66.44,66.45,66.26,66.31,320329.0,46.3802,46.3872,46.2545,46.2894,320329.0
2017-05-04 11:30:00,66.31,66.35,66.28,66.35,142323.0,46.2894,46.3174,46.2685,46.3174,142323.0
2017-05-04 11:35:00,66.34,66.36,66.3,66.32,217590.0,46.3104,46.3243,46.2825,46.2964,217590.0
2017-05-04 11:40:00,66.32,66.33,66.27,66.31,152658.0,46.2964,46.3034,46.2615,46.2894,152658.0
2017-05-04 11:45:00,66.3,66.31,66.24,66.25,223062.0,46.2825,46.2894,46.2406,46.2476,223062.0
2017-05-04 11:50:00,66.26,66.26,66.11,66.14,279554.0,46.2545,46.2545,46.1498,46.1708,279554.0
2017-05-04 11:55:00,66.14,66.16,66.0,66.01,357482.0,46.1708,46.1847,46.073,46.08,357482.0
2017-05-04 12:00:00,66.01,66.11,65.98,66.0,450384.0,46.08,46.1498,46.0591,46.073,450384.0
2017-05-04 12:05:00,66.01,66.06,65.95,66.0,857234.0,46.08,46.1149,46.0381,46.073,857234.0
2017-05-04 12:10:00,65.99,66.05,65.84,65.84,816533.0,46.0661,46.1079,45.9613,45.9613,816533.0
2017-05-04 12:15:00,65.84,65.92,65.83,65.88,503181.0,45.9613,46.0172,45.9544,45.9893,503181.0
2017-05-04 12:20:00,65.89,66.01,65.88,65.97,649299.0,45.9962,46.08,45.9893,46.0521,649299.0
2017-05-04 12:25:00,65.98,66.04,65.97,66.02,440176.0,46.0591,46.101,46.0521,46.087,440176.0
2017-05-04 12:30:00,66.02,66.08,65.98,66.07,193010.0,46.087,46.1289,46.0591,46.1219,193010.0
2017-05-04 12:35:00,66.07,66.13,66.04,66.07,218307.0,46.1219,46.1638,46.101,46.1219,218307.0
2017-05-04 12:40:00,66.07,66.08,65.99,66.01,463636.0,46.1219,46.1289,46.0661,46.08,463636.0
2017-05-04 12:45:00,66.0,66.02,65.92,65.99,616824.0,46.073,46.087,46.0172,46.0661,616824.0
2017-05-04 12:50:00,65.99,66.03,65.94,66.01,301526.0,46.0661,46.094,46.0312,46.08,301526.0
2017-05-04 12:55:00,66.01,66.12,66.0,66.11,152298.0,46.08,46.1568,46.073,46.1498,152298.0
2017-05-04 13:00:00,66.11,66.2,66.1,66.18,193028.0,46.1498,46.2127,46.1428,46.1987,193028.0
2017-05-04 13:05:00,66.18,66.19,66.06,66.08,416151.0,46.1987,46.2057,46.1149,46.1289,416151.0
2017-05-04 13:10:00,66.08,66.09,66.03,66.06,291922.0,46.1289,46.1359,46.094,46.1149,291922.0
2017-05-04 13:15:00,66.05,66.06,65.99,66.05,552384.0,46.1079,46.1149,46.0661,46.1079,552384.0
2017-05-04 13:20:00,66.05,66.06,65.99,65.99,178122.0,46.1079,46.1149,46.0661,46.0661,178122.0
2017-05-04 13:25:00,65.98,66.0,65.93,65.93,213570.0,46.0591,46.073,46.0242,46.0242,213570.0
2017-05-04 13:30:00,65.93,65.96,65.88,65.93,393013.0,46.0242,46.0451,45.9893,46.0242,393013.0
2017-05-04 13:35:00,65.93,66.05,65.93,66.0,208613.0,46.0242,46.1079,46.0242,46.073,208613.0
2017-05-04 13:40:00,66.0,66.0,65.93,65.96,231706.0,46.073,46.073,46.0242,46.0451,231706.0
2017-05-04 13:45:00,65.97,66.11,65.92,66.1,186054.0,46.0521,46.1498,46.0172,46.1428,186054.0
2017-05-04 13:50:00,66.1,66.1,66.03,66.05,230300.0,46.1428,46.1428,46.094,46.1079,230300.0
2017-05-04 13:55:00,66.06,66.1,66.03,66.09,255351.0,46.1149,46.1428,46.094,46.1359,255351.0
2017-05-04 14:00:00,66.09,66.13,66.06,66.09,274969.0,46.1359,46.1638,46.1149,46.1359,274969.0
2017-05-04 14:05:00,66.1,66.11,66.05,66.08,318794.0,46.1428,46.1498,46.1079,46.1289,318794.0
2017-05-04 14:10:00,66.08,66.12,66.02,66.09,432713.0,46.1289,46.1568,46.087,46.1359,432713.0
2017-05-04 14:15:00,66.09,66.15,66.05,66.06,343494.0,46.1359,46.1777,46.1079,46.1149,343494.0
2017-05-04 14:20:00,66.05,66.1,66.0,66.08,351551.0,46.1079,46.1428,46.073,46.1289,351551.0
2017-05-04 14:25:00,66.08,66.22,66.06,66.2,306403.0,46.1289,46.2266,46.1149,46.2127,306403.0
2017-05-04 14:30:00,66.21,66.27,66.19,66.25,197343.0,46.2196,46.2615,46.2057,46.2476,197343.0
2017-05-04 14:35:00,66.25,66.25,66.12,66.18,197577.0,46.2476,46.2476,46.1568,46.1987,197577.0
2017-05-04 14:40:00,66.17,66.24,66.16,66.2,133646.0,46.1917,46.2406,46.1847,46.2127,133646.0
2017-05-04 14:45:00,66.2,66.26,66.19,66.23,119956.0,46.2127,46.2545,46.2057,46.2336,119956.0
2017-05-04 14:50:00,66.22,66.23,66.14,66.17,163746.0,46.2266,46.2336,46.1708,46.1917,163746.0
2017-05-04 14:55:00,66.17,66.18,66.07,66.09,301390.0,46.1917,46.1987,46.1219,46.1359,301390.0
2017-05-04 15:00:00,66.08,66.24,66.08,66.2,176770.0,46.1289,46.2406,46.1289,46.2127,176770.0
2017-05-04 15:05:00,66.19,66.23,66.18,66.2,183129.0,46.2057,46.2336,46.1987,46.2127,183129.0
2017-05-04 15:10:00,66.2,66.28,66.16,66.27,252547.0,46.2127,46.2685,46.1847,46.2615,252547.0
2017-05-04 15:15:00,66.28,66.34,66.26,66.32,255393.0,46.2685,46.3104,46.2545,46.2964,255393.0
2017-05-04 15:20:00,66.32,66.37,66.29,66.35,422051.0,46.2964,46.3313,46.2755,46.3174,422051.0
2017-05-04 15:25:00,66.35,66.37,66.26,66.26,270475.0,46.3174,46.3313,46.2545,46.2545,270475.0
2017-05-04 15:30:00,66.26,66.29,66.19,66.2,460702.0,46.2545,46.2755,46.2057,46.2127,460702.0
2017-05-04 15:35:00,66.2,66.21,66.09,66.2,479941.0,46.2127,46.2196,46.1359,46.2127,479941.0
2017-05-04 15:40:00,66.2,66.21,66.1,66.15,308890.0,46.2127,46.2196,46.1428,46.1777,308890.0
2017-05-04 15:45:00,66.15,66.18,66.13,66.17,525445.0,46.1777,46.1987,46.1638,46.1917,525445.0
2017-05-04 15:50:00,66.17,66.26,66.16,66.25,782495.0,46.1917,46.2545,46.1847,46.2476,782495.0
2017-05-04 15:55:00,66.25,66.26,66.17,66.24,1473662.0,46.2476,46.2545,46.1917,46.2406,1473662.0
2017-05-05 09:30:00,66.3,66.46,66.29,66.39,601362.0,46.2825,46.3942,46.2755,46.3453,601362.0
2017-05-05 09:35:00,66.37,66.44,66.26,66.42,261128.0,46.3313,46.3802,46.2545,46.3662,261128.0
2017-05-05 09:40:00,66.42,66.54,66.37,66.48,359630.0,46.3662,46.45,46.3313,46.4081,359630.0
2017-05-05 09:45:00,66.48,66.68,66.47,66.59,413270.0,46.4081,46.5477,46.4011,46.4849,413270.0
2017-05-05 09:50:00,66.59,66.73,66.59,66.65,384557.0,46.4849,46.5826,46.4849,46.5268,384557.0
2017-05-05 09:55:00,66.65,66.65,66.5,66.59,191106.0,46.5268,46.5268,46.4221,46.4849,191106.0
2017-05-05 10:00:00,66.59,66.77,66.58,66.77,230795.0,46.4849,46.6106,46.4779,46.6106,230795.0
2017-05-05 10:05:00,66.77,66.86,66.71,66.85,261208.0,46.6106,46.6734,46.5687,46.6664,261208.0
2017-05-05 10:10:00,66.84,66.92,66.78,66.91,243553.0,46.6594,46.7153,46.6175,46.7083,243553.0
2017-05-05 10:15:00,66.91,66.92,66.81,66.85,290545.0,46.7083,46.7153,46.6385,46.6664,290545.0
2017-05-05 10:20:00,66.84,66.97,66.84,66.92,176470.0,46.6594,46.7502,46.6594,46.7153,176470.0
2017-05-05 10:25:00,66.91,66.92,66.84,66.92,216064.0,46.7083,46.7153,46.6594,46.7153,216064.0
2017-05-05 10:30:00,66.92,67.07,66.89,66.94,367960.0,46.7153,46.82,46.6943,46.7292,367960.0
2017-05-05 10:35:00,66.94,67.09,66.91,67.09,263978.0,46.7292,46.8339,46.7083,46.8339,263978.0
2017-05-05 10:40:00,67.08,67.15,67.05,67.11,174171.0,46.827,46.8758,46.806,46.8479,174171.0
2017-05-05 10:45:00,67.11,67.16,67.07,67.1,273967.0,46.8479,46.8828,46.82,46.8409,273967.0
2017-05-05 10:50:00,67.1,67.12,67.02,67.07,170792.0,46.8409,46.8549,46.7851,46.82,170792.0
2017-05-05 10:55:00,67.07,67.08,67.0,67.07,131174.0,46.82,46.827,46.7711,46.82,131174.0
2017-05-05 11:00:00,67.08,67.12,66.98,66.99,227033.0,46.827,46.8549,46.7572,46.7641,227033.0
2017-05-05 11:05:00,67.0,67.02,66.84,66.84,274654.0,46.7711,46.7851,46.6594,46.6594,274654.0
2017-05-05 11:10:00,66.85,66.94,66.79,66.94,198812.0,46.6664,46.7292,46.6245,46.7292,198812.0
2017-05-05 11:15:00,66.94,67.06,66.93,67.03,222432.0,46.7292,46.813,46.7222,46.7921,222432.0
2017-05-05 11:20:00,67.03,67.05,66.9,66.91,134892.0,46.7921,46.806,46.7013,46.7083,134892.0
2017-05-05 11:25:00,66.91,67.03,66.88,66.9,328312.0,46.7083,46.7921,46.6873,46.7013,328312.0
2017-05-05 11:30:00,66.9,66.98,66.88,66.98,153484.0,46.7013,46.7572,46.6873,46.7572,153484.0
2017-05-05 11:35:00,66.98,66.99,66.91,66.92,275655.0,46.7572,46.7641,46.7083,46.7153,275655.0
2017-05-05 11:40:00,66.92,66.96,66.9,66.95,543907.0,46.7153,46.7432,46.7013,46.7362,543907.0
2017-05-05 11:45:00,66.95,66.98,66.91,66.92,218183.0,46.7362,46.7572,46.7083,46.7153,218183.0
2017-05-05 11:50:00,66.92,66.94,66.81,66.84,212173.0,46.7153,46.7292,46.6385,46.6594,212173.0
2017-05-05 11:55:00,66.83,66.84,66.78,66.82,91230.0,46.6524,46.6594,46.6175,46.6455,91230.0
2017-05-05 12:00:00,66.82,66.87,66.77,66.85,87831.0,46.6455,46.6804,46.6106,46.6664,87831.0
2017-05-05 12:05:00,66.84,66.85,66.75,66.8,116645.0,46.6594,46.6664,46.5966,46.6315,116645.0
2017-05-05 12:10:00,66.8,66.82,66.75,66.77,133628.0,46.6315,46.6455,46.5966,46.6106,133628.0
2017-05-05 12:15:00,66.76,66.8,66.73,66.78,130181.0,46.6036,46.6315,46.5826,46.6175,130181.0
2017-05-05 12:20:00,66.79,66.85,66.79,66.82,137985.0,46.6245,46.6664,46.6245,46.6455,137985.0
2017-05-05 12:25:00,66.82,66.82,66.79,66.8,254747.0,46.6455,46.6455,46.6245,46.6315,254747.0
2017-05-05 12:30:00,66.8,66.83,66.76,66.81,170896.0,46.6315,46.6524,46.6036,46.6385,170896.0
2017-05-05 12:35:00,66.81,66.83,66.79,66.81,76091.0,46.6385,46.6524,46.6245,46.6385,76091.0
2017-05-05 12:40:00,66.82,66.84,66.76,66.8,128739.0,46.6455,46.6594,46.6036,46.6315,128739.0
2017-05-05 12:45:00,66.8,66.82,66.77,66.82,65429.0,46.6315,46.6455,46.6106,46.6455,65429.0
2017-05-05 12:50:00,66.82,66.85,66.79,66.83,105565.0,46.6455,46.6664,46.6245,46.6524,105565.0
2017-05-05 12:55:00,66.82,66.83,66.77,66.83,110920.0,46.6455,46.6524,46.6106,46.6524,110920.0
2017-05-05 13:00:00,66.83,66.93,66.8,66.87,201946.0,46.6524,46.7222,46.6315,46.6804,201946.0
2017-05-05 13:05:00,66.88,66.88,66.83,66.84,89673.0,46.6873,46.6873,46.6524,46.6594,89673.0
2017-05-05 13:10:00,66.86,66.89,66.79,66.82,144157.0,46.6734,46.6943,46.6245,46.6455,144157.0
2017-05-05 13:15:00,66.81,66.86,66.8,66.86,92836.0,46.6385,46.6734,46.6315,46.6734,92836.0
2017-05-05 13:20:00,66.86,66.91,66.85,66.89,125489.0,46.6734,46.7083,46.6664,46.6943,125489.0
2017-05-05 13:25:00,66.89,66.91,66.88,66.89,41204.0,46.6943,46.7083,46.6873,46.6943,41204.0
2017-05-05 13:30:00,66.89,66.92,66.85,66.92,119926.0,46.6943,46.7153,46.6664,46.7153,119926.0
2017-05-05 13:35:00,66.91,66.91,66.83,66.86,137206.0,46.7083,46.7083,46.6524,46.6734,137206.0
2017-05-05 13:40:00,66.86,66.91,66.85,66.87,89625.0,46.6734,46.7083,46.6664,46.6804,89625.0
2017-05-05 13:45:00,66.87,66.93,66.87,66.91,58302.0,46.6804,46.7222,46.6804,46.7083,58302.0
2017-05-05 13:50:00,66.91,66.97,66.9,66.96,74484.0,46.7083,46.7502,46.7013,46.7432,74484.0
2017-05-05 13:55:00,66.95,66.97,66.91,66.92,100504.0,46.7362,46.7502,46.7083,46.7153,100504.0
2017-05-05 14:00:00,66.92,67.0,66.91,66.96,78863.0,46.7153,46.7711,46.7083,46.7432,78863.0
2017-05-05 14:05:00,66.95,67.0,66.92,66.98,40142.0,46.7362,46.7711,46.7153,46.7572,40142.0
2017-05-05 14:10:00,66.99,67.02,66.97,66.97,169270.0,46.7641,46.7851,46.7502,46.7502,169270.0
2017-05-05 14:15:00,66.97,67.01,66.96,66.99,240310.0,46.7502,46.7781,46.7432,46.7641,240310.0
2017-05-05 14:20:00,66.99,67.05,66.98,67.02,294473.0,46.7641,46.806,46.7572,46.7851,294473.0
2017-05-05 14:25:00,67.02,67.07,67.0,67.06,142400.0,46.7851,46.82,46.7711,46.813,142400.0
2017-05-05 14:30:00,67.06,67.08,67.04,67.07,157731.0,46.813,46.827,46.799,46.82,157731.0
2017-05-05 14:35:00,67.07,67.09,67.03,67.08,121013.0,46.82,46.8339,46.7921,46.827,121013.0
2017-05-05 14:40:00,67.08,67.13,67.05,67.06,153352.0,46.827,46.8619,46.806,46.813,153352.0
2017-05-05 14:45:00,67.05,67.15,67.05,67.15,232482.0,46.806,46.8758,46.806,46.8758,232482.0
2017-05-05 14:50:00,67.14,67.15,67.09,67.12,60667.0,46.8688,46.8758,46.8339,46.8549,60667.0
2017-05-05 14:55:00,67.11,67.12,67.05,67.07,93831.0,46.8479,46.8549,46.806,46.82,93831.0
2017-05-05 15:00:00,67.08,67.15,67.07,67.15,185118.0,46.827,46.8758,46.82,46.8758,185118.0
2017-05-05 15:05:00,67.15,67.24,67.15,67.2,318438.0,46.8758,46.9387,46.8758,46.9107,318438.0
2017-05-05 15:10:00,67.2,67.21,67.15,67.19,272603.0,46.9107,46.9177,46.8758,46.9037,272603.0
2017-05-05 15:15:00,67.19,67.23,67.16,67.21,268324.0,46.9037,46.9317,46.8828,46.9177,268324.0
2017-05-05 15:20:00,67.21,67.22,67.16,67.19,200469.0,46.9177,46.9247,46.8828,46.9037,200469.0
2017-05-05 15:25:00,67.19,67.23,67.18,67.22,190025.0,46.9037,46.9317,46.8968,46.9247,190025.0
2017-05-05 15:30:00,67.22,67.25,67.22,67.25,185178.0,46.9247,46.9456,46.9247,46.9456,185178.0
2017-05-05 15:35:00,67.25,67.32,67.24,67.27,264248.0,46.9456,46.9945,46.9387,46.9596,264248.0
2017-05-05 15:40:00,67.27,67.27,67.19,67.19,384814.0,46.9596,46.9596,46.9037,46.9037,384814.0
2017-05-05 15:45:00,67.19,67.29,67.17,67.28,358370.0,46.9037,46.9736,46.8898,46.9666,358370.0
2017-05-05 15:50:00,67.28,67.37,67.28,67.36,288587.0,46.9666,47.0294,46.9666,47.0224,288587.0
2017-05-05 15:55:00,67.37,67.42,67.31,67.34,1144923.0,47.0294,47.0643,46.9875,47.0085,1144923.0
2017-05-08 09:30:00,67.3,67.43,67.3,67.34,373891.0,46.9805,47.0713,46.9805,47.0085,373891.0
2017-05-08 09:35:00,67.35,67.43,67.29,67.35,546140.0,47.0154,47.0713,46.9736,47.0154,546140.0
2017-05-08 09:40:00,67.35,67.54,67.34,67.54,225592.0,47.0154,47.1481,47.0085,47.1481,225592.0
2017-05-08 09:45:00,67.54,67.56,67.45,67.46,116535.0,47.1481,47.162,47.0852,47.0922,116535.0
2017-05-08 09:50:00,67.46,67.64,67.46,67.63,285595.0,47.0922,47.2179,47.0922,47.2109,285595.0
2017-05-08 09:55:00,67.64,67.76,67.62,67.75,342751.0,47.2179,47.3017,47.2039,47.2947,342751.0
2017-05-08 10:00:00,67.74,67.78,67.7,67.77,212459.0,47.2877,47.3156,47.2598,47.3086,212459.0
2017-05-08 10:05:00,67.76,67.8,67.71,67.71,216075.0,47.3017,47.3296,47.2667,47.2667,216075.0
2017-05-08 10:10:00,67.7,67.78,67.66,67.67,138301.0,47.2598,47.3156,47.2318,47.2388,138301.0
2017-05-08 10:15:00,67.66,67.77,67.64,67.75,180593.0,47.2318,47.3086,47.2179,47.2947,180593.0
2017-05-08 10:20:00,67.75,67.79,67.69,67.7,166729.0,47.2947,47.3226,47.2528,47.2598,166729.0
2017-05-08 10:25:00,67.69,67.72,67.59,67.61,143654.0,47.2528,47.2737,47.183,47.1969,143654.0
2017-05-08 10:30:00,67.62,67.77,67.57,67.7,855414.0,47.2039,47.3086,47.169,47.2598,855414.0
2017-05-08 10:35:00,67.69,67.74,67.61,67.63,171710.0,47.2528,47.2877,47.1969,47.2109,171710.0
2017-05-08 10:40:00,67.63,67.64,67.59,67.63,74183.0,47.2109,47.2179,47.183,47.2109,74183.0
2017-05-08 10:45:00,67.63,67.68,67.57,67.58,148709.0,47.2109,47.2458,47.169,47.176,148709.0
2017-05-08 10:50:00,67.58,67.59,67.48,67.5,143670.0,47.176,47.183,47.1062,47.1202,143670.0
2017-05-08 10:55:00,67.5,67.58,67.45,67.56,275598.0,47.1202,47.176,47.0852,47.162,275598.0
2017-05-08 11:00:00,67.55,67.59,67.51,67.53,153736.0,47.1551,47.183,47.1271,47.1411,153736.0
2017-05-08 11:05:00,67.54,67.59,67.52,67.55,156049.0,47.1481,47.183,47.1341,47.1551,156049.0
2017-05-08 11:10:00,67.55,67.57,67.46,67.47,151914.0,47.1551,47.169,47.0922,47.0992,151914.0
2017-05-08 11:15:00,67.47,67.49,67.42,67.44,142264.0,47.0992,47.1132,47.0643,47.0783,142264.0
2017-05-08 11:20:00,67.43,67.44,67.35,67.4,131002.0,47.0713,47.0783,47.0154,47.0503,131002.0
2017-05-08 11:25:00,67.4,67.42,67.24,67.27,273011.0,47.0503,47.0643,46.9387,46.9596,273011.0
2017-05-08 11:30:00,67.27,67.39,67.27,67.37,96669.0,46.9596,47.0434,46.9596,47.0294,96669.0
2017-05-08 11:35:00,67.38,67.5,67.36,67.47,111142.0,47.0364,47.1202,47.0224,47.0992,111142.0
2017-05-08 11:40:00,67.48,67.5,67.42,67.48,117665.0,47.1062,47.1202,47.0643,47.1062,117665.0
2017-05-08 11:45:00,67.48,67.49,67.42,67.44,243074.0,47.1062,47.1132,47.0643,47.0783,243074.0
2017-05-08 11:50:00,67.44,67.5,67.38,67.46,367717.0,47.0783,47.1202,47.0364,47.0922,367717.0
2017-05-08 11:55:00,67.45,67.53,67.44,67.5,243505.0,47.0852,47.1411,47.0783,47.1202,243505.0
2017-05-08 12:00:00,67.5,67.57,67.47,67.53,130429.0,47.1202,47.169,47.0992,47.1411,130429.0
2017-05-08 12:05:00,67.53,67.53,67.47,67.48,99855.0,47.1411,47.1411,47.0992,47.1062,99855.0
2017-05-08 12:10:00,67.48,67.5,67.44,67.46,99230.0,47.1062,47.1202,47.0783,47.0922,99230.0
2017-05-08 12:15:00,67.46,67.52,67.45,67.51,84377.0,47.0922,47.1341,47.0852,47.1271,84377.0
2017-05-08 12:20:00,67.5,67.54,67.48,67.53,91407.0,47.1202,47.1481,47.1062,47.1411,91407.0
2017-05-08 12:25:00,67.53,67.53,67.49,67.51,44042.0,47.1411,47.1411,47.1132,47.1271,44042.0
2017-05-08 12:30:00,67.52,67.52,67.47,67.49,86730.0,47.1341,47.1341,47.0992,47.1132,86730.0
2017-05-08 12:35:00,67.48,67.57,67.48,67.57,64607.0,47.1062,47.169,47.1062,47.169,64607.0
2017-05-08 12:40:00,67.56,67.66,67.55,67.64,116788.0,47.162,47.2318,47.1551,47.2179,116788.0
2017-05-08 12:45:00,67.63,67.68,67.6,67.6,112365.0,47.2109,47.2458,47.19,47.19,112365.0
2017-05-08 12:50:00,67.6,67.63,67.58,67.62,132405.0,47.19,47.2109,47.176,47.2039,132405.0
2017-05-08 12:55:00,67.62,67.67,67.59,67.65,72648.0,47.2039,47.2388,47.183,47.2249,72648.0
2017-05-08 13:00:00,67.65,67.66,67.61,67.64,61459.0,47.2249,47.2318,47.1969,47.2179,61459.0
2017-05-08 13:05:00,67.65,67.71,67.65,67.7,149185.0,47.2249,47.2667,47.2249,47.2598,149185.0
2017-05-08 13:10:00,67.69,67.73,67.66,67.67,112263.0,47.2528,47.2807,47.2318,47.2388,112263.0
2017-05-08 13:15:00,67.67,67.7,67.65,67.68,94028.0,47.2388,47.2598,47.2249,47.2458,94028.0
2017-05-08 13:20:00,67.69,67.72,67.68,67.71,30308.0,47.2528,47.2737,47.2458,47.2667,30308.0
2017-05-08 13:25:00,67.71,67.73,67.69,67.7,56451.0,47.2667,47.2807,47.2528,47.2598,56451.0
2017-05-08 13:30:00,67.7,67.71,67.67,67.68,70670.0,47.2598,47.2667,47.2388,47.2458,70670.0
2017-05-08 13:35:00,67.68,67.69,67.66,67.67,45511.0,47.2458,47.2528,47.2318,47.2388,45511.0
2017-05-08 13:40:00,67.66,67.74,67.65,67.73,87431.0,47.2318,47.2877,47.2249,47.2807,87431.0
2017-05-08 13:45:00,67.73,67.75,67.7,67.75,66191.0,47.2807,47.2947,47.2598,47.2947,66191.0
2017-05-08 13:50:00,67.74,67.76,67.68,67.7,154458.0,47.2877,47.3017,47.2458,47.2598,154458.0
2017-05-08 13:55:00,67.7,67.74,67.7,67.7,105310.0,47.2598,47.2877,47.2598,47.2598,105310.0
2017-05-08 14:00:00,67.7,67.71,67.67,67.7,48752.0,47.2598,47.2667,47.2388,47.2598,48752.0
2017-05-08 14:05:00,67.7,67.76,67.69,67.72,116687.0,47.2598,47.3017,47.2528,47.2737,116687.0
2017-05-08 14:10:00,67.72,67.77,67.7,67.71,222172.0,47.2737,47.3086,47.2598,47.2667,222172.0
2017-05-08 14:15:00,67.72,67.73,67.68,67.7,54449.0,47.2737,47.2807,47.2458,47.2598,54449.0
2017-05-08 14:20:00,67.71,67.71,67.66,67.7,58619.0,47.2667,47.2667,47.2318,47.2598,58619.0
2017-05-08 14:25:00,67.7,67.75,67.69,67.72,75828.0,47.2598,47.2947,47.2528,47.2737,75828.0
2017-05-08 14:30:00,67.73,67.76,67.71,67.76,87833.0,47.2807,47.3017,47.2667,47.3017,87833.0
2017-05-08 14:35:00,67.75,67.77,67.73,67.74,55467.0,47.2947,47.3086,47.2807,47.2877,55467.0
2017-05-08 14:40:00,67.74,67.76,67.7,67.75,85213.0,47.2877,47.3017,47.2598,47.2947,85213.0
2017-05-08 14:45:00,67.75,67.8,67.74,67.77,88307.0,47.2947,47.3296,47.2877,47.3086,88307.0
2017-05-08 14:50:00,67.78,67.81,67.76,67.81,43224.0,47.3156,47.3366,47.3017,47.3366,43224.0
2017-05-08 14:55:00,67.8,67.84,67.8,67.83,157029.0,47.3296,47.3575,47.3296,47.3505,157029.0
2017-05-08 15:00:00,67.83,67.86,67.8,67.83,174409.0,47.3505,47.3715,47.3296,47.3505,174409.0
2017-05-08 15:05:00,67.83,67.84,67.76,67.77,141662.0,47.3505,47.3575,47.3017,47.3086,141662.0
2017-05-08 15:10:00,67.77,67.78,67.72,67.73,82421.0,47.3086,47.3156,47.2737,47.2807,82421.0
2017-05-08 15:15:00,67.72,67.8,67.71,67.8,116229.0,47.2737,47.3296,47.2667,47.3296,116229.0
2017-05-08 15:20:00,67.8,67.86,67.79,67.85,209517.0,47.3296,47.3715,47.3226,47.3645,209517.0
2017-05-08 15:25:00,67.86,67.91,67.84,67.86,178100.0,47.3715,47.4064,47.3575,47.3715,178100.0
2017-05-08 15:30:00,67.86,67.87,67.83,67.84,254454.0,47.3715,47.3784,47.3505,47.3575,254454.0
2017-05-08 15:35:00,67.84,67.85,67.77,67.78,309058.0,47.3575,47.3645,47.3086,47.3156,309058.0
2017-05-08 15:40:00,67.78,67.79,67.73,67.78,399697.0,47.3156,47.3226,47.2807,47.3156,399697.0
2017-05-08 15:45:00,67.78,67.79,67.71,67.73,436609.0,47.3156,47.3226,47.2667,47.2807,436609.0
2017-05-08 15:50:00,67.73,67.76,67.72,67.75,334170.0,47.2807,47.3017,47.2737,47.2947,334170.0
2017-05-08 15:55:00,67.75,67.86,67.74,67.81,1562097.0,47.2947,47.3715,47.2877,47.3366,1562097.0
2017-05-09 09:30:00,67.93,67.93,67.77,67.8,513415.0,47.4203,47.4203,47.3086,47.3296,513415.0
2017-05-09 09:35:00,67.8,67.84,67.56,67.61,313114.0,47.3296,47.3575,47.162,47.1969,313114.0
2017-05-09 09:40:00,67.6,67.6,67.4,67.4,314270.0,47.19,47.19,47.0503,47.0503,314270.0
2017-05-09 09:45:00,67.41,67.5,67.38,67.49,139172.0,47.0573,47.1202,47.0364,47.1132,139172.0
2017-05-09 09:50:00,67.49,67.52,67.32,67.35,224068.0,47.1132,47.1341,46.9945,47.0154,224068.0
2017-05-09 09:55:00,67.36,67.49,67.33,67.46,164251.0,47.0224,47.1132,47.0015,47.0922,164251.0
2017-05-09 10:00:00,67.45,67.55,67.44,67.48,162715.0,47.0852,47.1551,47.0783,47.1062,162715.0
2017-05-09 10:05:00,67.47,67.5,67.43,67.44,106781.0,47.0992,47.1202,47.0713,47.0783,106781.0
2017-05-09 10:10:00,67.44,67.52,67.36,67.51,199437.0,47.0783,47.1341,47.0224,47.1271,199437.0
2017-05-09 10:15:00,67.5,67.53,67.42,67.46,98569.0,47.1202,47.1411,47.0643,47.0922,98569.0
2017-05-09 10:20:00,67.47,67.5,67.42,67.45,96191.0,47.0992,47.1202,47.0643,47.0852,96191.0
2017-05-09 10:25:00,67.45,67.53,67.45,67.49,99512.0,47.0852,47.1411,47.0852,47.1132,99512.0
2017-05-09 10:30:00,67.49,67.5,67.39,67.45,88876.0,47.1132,47.1202,47.0434,47.0852,88876.0
2017-05-09 10:35:00,67.46,67.61,67.45,67.61,194001.0,47.0922,47.1969,47.0852,47.1969,194001.0
2017-05-09 10:40:00,67.61,67.64,67.56,67.58,138715.0,47.1969,47.2179,47.162,47.176,138715.0
2017-05-09 10:45:00,67.58,67.65,67.54,67.57,91934.0,47.176,47.2249,47.1481,47.169,91934.0
2017-05-09 10:50:00,67.57,67.58,67.5,67.51,97986.0,47.169,47.176,47.1202,47.1271,97986.0
2017-05-09 10:55:00,67.51,67.59,67.49,67.57,89219.0,47.1271,47.183,47.1132,47.169,89219.0
2017-05-09 11:00:00,67.58,67.58,67.48,67.49,62179.0,47.176,47.176,47.1062,47.1132,62179.0
2017-05-09 11:05:00,67.49,67.49,67.36,67.38,96632.0,47.1132,47.1132,47.0224,47.0364,96632.0
2017-05-09 11:10:00,67.38,67.39,67.3,67.37,93040.0,47.0364,47.0434,46.9805,47.0294,93040.0
2017-05-09 11:15:00,67.37,67.41,67.32,67.36,61011.0,47.0294,47.0573,46.9945,47.0224,61011.0
2017-05-09 11:20:00,67.35,67.36,67.27,67.28,179628.0,47.0154,47.0224,46.9596,46.9666,179628.0
2017-05-09 11:25:00,67.28,67.38,67.28,67.37,76458.0,46.9666,47.0364,46.9666,47.0294,76458.0
2017-05-09 11:30:00,67.36,67.42,67.35,67.35,42479.0,47.0224,47.0643,47.0154,47.0154,42479.0
2017-05-09 11:35:00,67.35,67.41,67.3,67.38,96045.0,47.0154,47.0573,46.9805,47.0364,96045.0
2017-05-09 11:40:00,67.38,67.4,67.32,67.37,64673.0,47.0364,47.0503,46.9945,47.0294,64673.0
2017-05-09 11:45:00,67.37,67.42,67.36,67.39,151875.0,47.0294,47.0643,47.0224,47.0434,151875.0
2017-05-09 11:50:00,67.39,67.45,67.37,67.44,47504.0,47.0434,47.0852,47.0294,47.0783,47504.0
2017-05-09 11:55:00,67.45,67.5,67.45,67.45,82269.0,47.0852,47.1202,47.0852,47.0852,82269.0
2017-05-09 12:00:00,67.45,67.46,67.39,67.43,59674.0,47.0852,47.0922,47.0434,47.0713,59674.0
2017-05-09 12:05:00,67.44,67.44,67.35,67.36,61260.0,47.0783,47.0783,47.0154,47.0224,61260.0
2017-05-09 12:10:00,67.37,67.38,67.3,67.32,74110.0,47.0294,47.0364,46.9805,46.9945,74110.0
2017-05-09 12:15:00,67.32,67.33,67.24,67.25,113198.0,46.9945,47.0015,46.9387,46.9456,113198.0
2017-05-09 12:20:00,67.24,67.27,67.21,67.25,66991.0,46.9387,46.9596,46.9177,46.9456,66991.0
2017-05-09 12:25:00,67.24,67.26,67.2,67.23,76995.0,46.9387,46.9526,46.9107,46.9317,76995.0
2017-05-09 12:30:00,67.23,67.25,67.21,67.23,61972.0,46.9317,46.9456,46.9177,46.9317,61972.0
2017-05-09 12:35:00,67.23,67.3,67.22,67.28,94148.0,46.9317,46.9805,46.9247,46.9666,94148.0
2017-05-09 12:40:00,67.28,67.31,67.27,67.28,64046.0,46.9666,46.9875,46.9596,46.9666,64046.0
2017-05-09 12:45:00,67.28,67.3,67.25,67.25,113599.0,46.9666,46.9805,46.9456,46.9456,113599.0
2017-05-09 12:50:00,67.25,67.25,67.17,67.17,121805.0,46.9456,46.9456,46.8898,46.8898,121805.0
2017-05-09 12:55:00,67.18,67.2,67.16,67.16,95355.0,46.8968,46.9107,46.8828,46.8828,95355.0
2017-05-09 13:00:00,67.16,67.22,67.16,67.2,37859.0,46.8828,46.9247,46.8828,46.9107,37859.0
2017-05-09 13:05:00,67.21,67.23,67.18,67.21,90328.0,46.9177,46.9317,46.8968,46.9177,90328.0
2017-05-09 13:10:00,67.2,67.21,67.13,67.14,88794.0,46.9107,46.9177,46.8619,46.8688,88794.0
2017-05-09 13:15:00,67.14,67.16,67.12,67.16,88124.0,46.8688,46.8828,46.8549,46.8828,88124.0
2017-05-09 13:20:00,67.15,67.16,67.07,67.09,200527.0,46.8758,46.8828,46.82,46.8339,200527.0
2017-05-09 13:25:00,67.09,67.1,67.02,67.05,93914.0,46.8339,46.8409,46.7851,46.806,93914.0
2017-05-09 13:30:00,67.05,67.11,67.04,67.11,78518.0,46.806,46.8479,46.799,46.8479,78518.0
2017-05-09 13:35:00,67.1,67.12,67.08,67.11,87124.0,46.8409,46.8549,46.827,46.8479,87124.0
2017-05-09 13:40:00,67.11,67.25,67.1,67.22,147906.0,46.8479,46.9456,46.8409,46.9247,147906.0
2017-05-09 13:45:00,67.22,67.24,67.19,67.2,67932.0,46.9247,46.9387,46.9037,46.9107,67932.0
2017-05-09 13:50:00,67.19,67.24,67.18,67.24,50157.0,46.9037,46.9387,46.8968,46.9387,50157.0
2017-05-09 13:55:00,67.24,67.3,67.23,67.29,91734.0,46.9387,46.9805,46.9317,46.9736,91734.0
2017-05-09 14:00:00,67.29,67.3,67.19,67.2,133383.0,46.9736,46.9805,46.9037,46.9107,133383.0
2017-05-09 14:05:00,67.2,67.23,67.18,67.21,80028.0,46.9107,46.9317,46.8968,46.9177,80028.0
2017-05-09 14:10:00,67.21,67.24,67.2,67.23,154017.0,46.9177,46.9387,46.9107,46.9317,154017.0
2017-05-09 14:15:00,67.23,67.25,67.19,67.23,76528.0,46.9317,46.9456,46.9037,46.9317,76528.0
2017-05-09 14:20:00,67.22,67.25,67.15,67.17,70568.0,46.9247,46.9456,46.8758,46.8898,70568.0
2017-05-09 14:25:00,67.16,67.24,67.16,67.21,106969.0,46.8828,46.9387,46.8828,46.9177,106969.0
2017-05-09 14:30:00,67.21,67.27,67.19,67.27,105307.0,46.9177,46.9596,46.9037,46.9596,105307.0
2017-05-09 14:35:00,67.28,67.29,67.22,67.29,78649.0,46.9666,46.9736,46.9247,46.9736,78649.0
2017-05-09 14:40:00,67.29,67.3,67.26,67.28,66056.0,46.9736,46.9805,46.9526,46.9666,66056.0
2017-05-09 14:45:00,67.28,67.34,67.28,67.29,86337.0,46.9666,47.0085,46.9666,46.9736,86337.0
2017-05-09 14:50:00,67.28,67.35,67.26,67.34,61714.0,46.9666,47.0154,46.9526,47.0085,61714.0
2017-05-09 14:55:00,67.34,67.36,67.32,67.32,80087.0,47.0085,47.0224,46.9945,46.9945,80087.0
2017-05-09 15:00:00,67.33,67.35,67.29,67.34,81476.0,47.0015,47.0154,46.9736,47.0085,81476.0
2017-05-09 15:05:00,67.34,67.41,67.33,67.38,69473.0,47.0085,47.0573,47.0015,47.0364,69473.0
2017-05-09 15:10:00,67.39,67.42,67.37,67.39,72216.0,47.0434,47.0643,47.0294,47.0434,72216.0
2017-05-09 15:15:00,67.4,67.43,67.35,67.41,72066.0,47.0503,47.0713,47.0154,47.0573,72066.0
2017-05-09 15:20:00,67.4,67.43,67.32,67.34,80682.0,47.0503,47.0713,46.9945,47.0085,80682.0
2017-05-09 15:25:00,67.34,67.35,67.32,67.33,94347.0,47.0085,47.0154,46.9945,47.0015,94347.0
2017-05-09 15:30:00,67.32,67.32,67.25,67.27,144622.0,46.9945,46.9945,46.9456,46.9596,144622.0
2017-05-09 15:35:00,67.26,67.29,67.16,67.19,206039.0,46.9526,46.9736,46.8828,46.9037,206039.0
2017-05-09 15:40:00,67.19,67.2,67.11,67.16,236210.0,46.9037,46.9107,46.8479,46.8828,236210.0
2017-05-09 15:45:00,67.16,67.22,67.15,67.2,342853.0,46.8828,46.9247,46.8758,46.9107,342853.0
2017-05-09 15:50:00,67.19,67.22,67.18,67.22,284995.0,46.9037,46.9247,46.8968,46.9247,284995.0
2017-05-09 15:55:00,67.21,67.26,67.21,67.22,678879.0,46.9177,46.9526,46.9177,46.9247,678879.0
2017-05-10 09:30:00,67.62,67.84,67.56,67.72,882892.0,47.2039,47.3575,47.162,47.2737,882892.0
2017-05-10 09:35:00,67.73,67.75,67.67,67.72,255201.0,47.2807,47.2947,47.2388,47.2737,255201.0
2017-05-10 09:40:00,67.71,67.74,67.56,67.73,219256.0,47.2667,47.2877,47.162,47.2807,219256.0
2017-05-10 09:45:00,67.73,67.84,67.73,67.78,142270.0,47.2807,47.3575,47.2807,47.3156,142270.0
2017-05-10 09:50:00,67.77,67.88,67.72,67.88,177038.0,47.3086,47.3854,47.2737,47.3854,177038.0
2017-05-10 09:55:00,67.88,67.92,67.82,67.9,141205.0,47.3854,47.4133,47.3435,47.3994,141205.0
2017-05-10 10:00:00,67.91,67.97,67.88,67.91,486387.0,47.4064,47.4482,47.3854,47.4064,486387.0
2017-05-10 10:05:00,67.91,67.94,67.83,67.87,444654.0,47.4064,47.4273,47.3505,47.3784,444654.0
2017-05-10 10:10:00,67.87,67.87,67.72,67.73,148657.0,47.3784,47.3784,47.2737,47.2807,148657.0
2017-05-10 10:15:00,67.73,67.86,67.72,67.84,226778.0,47.2807,47.3715,47.2737,47.3575,226778.0
2017-05-10 10:20:00,67.84,67.88,67.79,67.82,249316.0,47.3575,47.3854,47.3226,47.3435,249316.0
2017-05-10 10:25:00,67.82,67.88,67.78,67.8,272146.0,47.3435,47.3854,47.3156,47.3296,272146.0
2017-05-10 10:30:00,67.8,68.16,67.8,68.14,1332464.0,47.3296,47.5809,47.3296,47.5669,1332464.0
2017-05-10 10:35:00,68.14,68.31,68.1,68.3,341955.0,47.5669,47.6856,47.539,47.6786,341955.0
2017-05-10 10:40:00,68.3,68.3,68.22,68.29,256939.0,47.6786,47.6786,47.6228,47.6716,256939.0
2017-05-10 10:45:00,68.29,68.36,68.28,68.35,295128.0,47.6716,47.7205,47.6647,47.7135,295128.0
2017-05-10 10:50:00,68.36,68.44,68.29,68.31,215902.0,47.7205,47.7763,47.6716,47.6856,215902.0
2017-05-10 10:55:00,68.31,68.38,68.29,68.32,510703.0,47.6856,47.7345,47.6716,47.6926,510703.0
2017-05-10 11:00:00,68.33,68.36,68.27,68.31,348823.0,47.6996,47.7205,47.6577,47.6856,348823.0
2017-05-10 11:05:00,68.31,68.34,68.25,68.27,106950.0,47.6856,47.7065,47.6437,47.6577,106950.0
2017-05-10 11:10:00,68.27,68.27,68.19,68.24,136279.0,47.6577,47.6577,47.6018,47.6367,136279.0
2017-05-10 11:15:00,68.23,68.3,68.17,68.2,91434.0,47.6297,47.6786,47.5879,47.6088,91434.0
2017-05-10 11:20:00,68.2,68.24,68.16,68.18,149094.0,47.6088,47.6367,47.5809,47.5948,149094.0
2017-05-10 11:25:00,68.18,68.31,68.18,68.21,380669.0,47.5948,47.6856,47.5948,47.6158,380669.0
2017-05-10 11:30:00,68.21,68.25,68.16,68.22,456080.0,47.6158,47.6437,47.5809,47.6228,456080.0
2017-05-10 11:35:00,68.21,68.25,68.18,68.22,108485.0,47.6158,47.6437,47.5948,47.6228,108485.0
2017-05-10 11:40:00,68.23,68.34,68.2,68.33,204453.0,47.6297,47.7065,47.6088,47.6996,204453.0
2017-05-10 11:45:00,68.33,68.38,68.24,68.3,311144.0,47.6996,47.7345,47.6367,47.6786,311144.0
2017-05-10 11:50:00,68.29,68.31,68.26,68.27,60306.0,47.6716,47.6856,47.6507,47.6577,60306.0
2017-05-10 11:55:00,68.27,68.3,68.22,68.22,66220.0,47.6577,47.6786,47.6228,47.6228,66220.0
2017-05-10 12:00:00,68.23,68.26,68.21,68.22,75321.0,47.6297,47.6507,47.6158,47.6228,75321.0
2017-05-10 12:05:00,68.22,68.25,68.17,68.19,171836.0,47.6228,47.6437,47.5879,47.6018,171836.0
2017-05-10 12:10:00,68.18,68.24,68.16,68.17,78032.0,47.5948,47.6367,47.5809,47.5879,78032.0
2017-05-10 12:15:00,68.17,68.2,68.15,68.17,64150.0,47.5879,47.6088,47.5739,47.5879,64150.0
2017-05-10 12:20:00,68.17,68.17,68.08,68.11,193194.0,47.5879,47.5879,47.525,47.546,193194.0
2017-05-10 12:25:00,68.11,68.14,68.07,68.09,88730.0,47.546,47.5669,47.5181,47.532,88730.0
2017-05-10 12:30:00,68.1,68.16,68.1,68.13,72975.0,47.539,47.5809,47.539,47.5599,72975.0
2017-05-10 12:35:00,68.14,68.15,68.1,68.12,134641.0,47.5669,47.5739,47.539,47.553,134641.0
2017-05-10 12:40:00,68.12,68.16,68.1,68.13,187580.0,47.553,47.5809,47.539,47.5599,187580.0
2017-05-10 12:45:00,68.13,68.18,68.12,68.17,76992.0,47.5599,47.5948,47.553,47.5879,76992.0
2017-05-10 12:50:00,68.16,68.2,68.14,68.17,89760.0,47.5809,47.6088,47.5669,47.5879,89760.0
2017-05-10 12:55:00,68.17,68.2,68.14,68.17,65814.0,47.5879,47.6088,47.5669,47.5879,65814.0
2017-05-10 13:00:00,68.18,68.28,68.17,68.28,125236.0,47.5948,47.6647,47.5879,47.6647,125236.0
2017-05-10 13:05:00,68.28,68.28,68.24,68.26,85921.0,47.6647,47.6647,47.6367,47.6507,85921.0
2017-05-10 13:10:00,68.26,68.27,68.23,68.26,81273.0,47.6507,47.6577,47.6297,47.6507,81273.0
2017-05-10 13:15:00,68.26,68.3,68.23,68.29,115276.0,47.6507,47.6786,47.6297,47.6716,115276.0
2017-05-10 13:20:00,68.29,68.32,68.27,68.31,83872.0,47.6716,47.6926,47.6577,47.6856,83872.0
2017-05-10 13:25:00,68.32,68.34,68.27,68.28,99679.0,47.6926,47.7065,47.6577,47.6647,99679.0
2017-05-10 13:30:00,68.28,68.29,68.24,68.24,44467.0,47.6647,47.6716,47.6367,47.6367,44467.0
2017-05-10 13:35:00,68.24,68.31,68.23,68.27,63323.0,47.6367,47.6856,47.6297,47.6577,63323.0
2017-05-10 13:40:00,68.27,68.28,68.19,68.2,59976.0,47.6577,47.6647,47.6018,47.6088,59976.0
2017-05-10 13:45:00,68.2,68.25,68.19,68.2,56323.0,47.6088,47.6437,47.6018,47.6088,56323.0
2017-05-10 13:50:00,68.21,68.26,68.2,68.24,66238.0,47.6158,47.6507,47.6088,47.6367,66238.0
2017-05-10 13:55:00,68.24,68.27,68.23,68.25,54493.0,47.6367,47.6577,47.6297,47.6437,54493.0
2017-05-10 14:00:00,68.26,68.27,68.17,68.17,78641.0,47.6507,47.6577,47.5879,47.5879,78641.0
2017-05-10 14:05:00,68.17,68.2,68.16,68.17,37737.0,47.5879,47.6088,47.5809,47.5879,37737.0
2017-05-10 14:10:00,68.17,68.2,68.13,68.19,814117.0,47.5879,47.6088,47.5599,47.6018,814117.0
2017-05-10 14:15:00,68.19,68.25,68.16,68.23,62848.0,47.6018,47.6437,47.5809,47.6297,62848.0
2017-05-10 14:20:00,68.23,68.28,68.21,68.22,87188.0,47.6297,47.6647,47.6158,47.6228,87188.0
2017-05-10 14:25:00,68.23,68.26,68.13,68.16,139978.0,47.6297,47.6507,47.5599,47.5809,139978.0
2017-05-10 14:30:00,68.16,68.23,68.15,68.22,64053.0,47.5809,47.6297,47.5739,47.6228,64053.0
2017-05-10 14:35:00,68.23,68.24,68.18,68.2,65446.0,47.6297,47.6367,47.5948,47.6088,65446.0
2017-05-10 14:40:00,68.21,68.22,68.16,68.21,122187.0,47.6158,47.6228,47.5809,47.6158,122187.0
2017-05-10 14:45:00,68.21,68.3,68.21,68.26,85658.0,47.6158,47.6786,47.6158,47.6507,85658.0
2017-05-10 14:50:00,68.26,68.26,68.23,68.25,42914.0,47.6507,47.6507,47.6297,47.6437,42914.0
2017-05-10 14:55:00,68.25,68.26,68.23,68.26,30865.0,47.6437,47.6507,47.6297,47.6507,30865.0
2017-05-10 15:00:00,68.26,68.27,68.16,68.17,150037.0,47.6507,47.6577,47.5809,47.5879,150037.0
2017-05-10 15:05:00,68.17,68.25,68.16,68.2,47312.0,47.5879,47.6437,47.5809,47.6088,47312.0
2017-05-10 15:10:00,68.2,68.22,68.19,68.21,46519.0,47.6088,47.6228,47.6018,47.6158,46519.0
2017-05-10 15:15:00,68.22,68.24,68.19,68.23,57108.0,47.6228,47.6367,47.6018,47.6297,57108.0
2017-05-10 15:20:00,68.22,68.24,68.21,68.24,76064.0,47.6228,47.6367,47.6158,47.6367,76064.0
2017-05-10 15:25:00,68.24,68.25,68.17,68.18,136321.0,47.6367,47.6437,47.5879,47.5948,136321.0
2017-05-10 15:30:00,68.18,68.21,68.17,68.17,144696.0,47.5948,47.6158,47.5879,47.5879,144696.0
2017-05-10 15:35:00,68.17,68.2,68.13,68.2,240733.0,47.5879,47.6088,47.5599,47.6088,240733.0
2017-05-10 15:40:00,68.19,68.23,68.17,68.22,319067.0,47.6018,47.6297,47.5879,47.6228,319067.0
2017-05-10 15:45:00,68.21,68.22,68.12,68.14,369388.0,47.6158,47.6228,47.553,47.5669,369388.0
2017-05-10 15:50:00,68.14,68.15,68.11,68.15,338639.0,47.5669,47.5739,47.546,47.5739,338639.0
2017-05-10 15:55:00,68.15,68.15,68.11,68.13,634707.0,47.5739,47.5739,47.546,47.5599,634707.0
2017-05-11 09:30:00,68.36,68.48,68.34,68.4,525072.0,47.7205,47.8043,47.7065,47.7484,525072.0
2017-05-11 09:35:00,68.4,68.41,68.17,68.23,296466.0,47.7484,47.7554,47.5879,47.6297,296466.0
2017-05-11 09:40:00,68.23,68.24,68.07,68.08,336755.0,47.6297,47.6367,47.5181,47.525,336755.0
2017-05-11 09:45:00,68.08,68.21,68.05,68.16,354355.0,47.525,47.6158,47.5041,47.5809,354355.0
2017-05-11 09:50:00,68.15,68.18,67.98,68.05,261894.0,47.5739,47.5948,47.4552,47.5041,261894.0
2017-05-11 09:55:00,68.04,68.11,67.95,68.09,192899.0,47.4971,47.546,47.4343,47.532,192899.0
2017-05-11 10:00:00,68.09,68.1,67.88,67.99,187904.0,47.532,47.539,47.3854,47.4622,187904.0
2017-05-11 10:05:00,68.0,68.02,67.88,68.01,152199.0,47.4692,47.4832,47.3854,47.4762,152199.0
2017-05-11 10:10:00,68.01,68.11,68.0,68.09,194607.0,47.4762,47.546,47.4692,47.532,194607.0
2017-05-11 10:15:00,68.09,68.15,68.05,68.05,108185.0,47.532,47.5739,47.5041,47.5041,108185.0
2017-05-11 10:20:00,68.06,68.09,67.92,67.97,163059.0,47.5111,47.532,47.4133,47.4482,163059.0
2017-05-11 10:25:00,67.97,68.14,67.95,68.13,111778.0,47.4482,47.5669,47.4343,47.5599,111778.0
2017-05-11 10:30:00,68.13,68.28,68.11,68.26,216732.0,47.5599,47.6647,47.546,47.6507,216732.0
2017-05-11 10:35:00,68.26,68.27,68.19,68.22,110590.0,47.6507,47.6577,47.6018,47.6228,110590.0
2017-05-11 10:40:00,68.22,68.24,68.14,68.16,130591.0,47.6228,47.6367,47.5669,47.5809,130591.0
2017-05-11 10:45:00,68.16,68.2,68.11,68.11,79923.0,47.5809,47.6088,47.546,47.546,79923.0
2017-05-11 10:50:00,68.12,68.12,68.06,68.1,121679.0,47.553,47.553,47.5111,47.539,121679.0
2017-05-11 10:55:00,68.1,68.22,68.1,68.22,63697.0,47.539,47.6228,47.539,47.6228,63697.0
2017-05-11 11:00:00,68.23,68.31,68.22,68.27,280404.0,47.6297,47.6856,47.6228,47.6577,280404.0
2017-05-11 11:05:00,68.27,68.29,68.22,68.23,179365.0,47.6577,47.6716,47.6228,47.6297,179365.0
2017-05-11 11:10:00,68.24,68.27,68.19,68.2,107739.0,47.6367,47.6577,47.6018,47.6088,107739.0
2017-05-11 11:15:00,68.2,68.23,68.13,68.13,189612.0,47.6088,47.6297,47.5599,47.5599,189612.0
2017-05-11 11:20:00,68.13,68.15,68.09,68.09,74566.0,47.5599,47.5739,47.532,47.532,74566.0
2017-05-11 11:25:00,68.1,68.13,68.05,68.07,175860.0,47.539,47.5599,47.5041,47.5181,175860.0
2017-05-11 11:30:00,68.09,68.16,68.07,68.1,74058.0,47.532,47.5809,47.5181,47.539,74058.0
2017-05-11 11:35:00,68.1,68.16,68.1,68.14,104750.0,47.539,47.5809,47.539,47.5669,104750.0
2017-05-11 11:40:00,68.13,68.15,68.1,68.14,35373.0,47.5599,47.5739,47.539,47.5669,35373.0
2017-05-11 11:45:00,68.14,68.22,68.14,68.22,105531.0,47.5669,47.6228,47.5669,47.6228,105531.0
2017-05-11 11:50:00,68.21,68.21,68.14,68.15,60483.0,47.6158,47.6158,47.5669,47.5739,60483.0
2017-05-11 11:55:00,68.14,68.18,68.12,68.13,84365.0,47.5669,47.5948,47.553,47.5599,84365.0
2017-05-11 12:00:00,68.14,68.16,68.09,68.1,84276.0,47.5669,47.5809,47.532,47.539,84276.0
2017-05-11 12:05:00,68.1,68.14,68.09,68.14,65468.0,47.539,47.5669,47.532,47.5669,65468.0
2017-05-11 12:10:00,68.15,68.2,68.14,68.14,61447.0,47.5739,47.6088,47.5669,47.5669,61447.0
2017-05-11 12:15:00,68.14,68.21,68.13,68.18,73068.0,47.5669,47.6158,47.5599,47.5948,73068.0
2017-05-11 12:20:00,68.18,68.19,68.1,68.13,111355.0,47.5948,47.6018,47.539,47.5599,111355.0
2017-05-11 12:25:00,68.13,68.17,68.1,68.11,53821.0,47.5599,47.5879,47.539,47.546,53821.0
2017-05-11 12:30:00,68.11,68.14,68.08,68.13,76328.0,47.546,47.5669,47.525,47.5599,76328.0
2017-05-11 12:35:00,68.12,68.16,68.07,68.07,103903.0,47.553,47.5809,47.5181,47.5181,103903.0
2017-05-11 12:40:00,68.07,68.1,68.03,68.08,137652.0,47.5181,47.539,47.4901,47.525,137652.0
2017-05-11 12:45:00,68.08,68.11,68.05,68.07,103117.0,47.525,47.546,47.5041,47.5181,103117.0
2017-05-11 12:50:00,68.06,68.07,68.02,68.06,140345.0,47.5111,47.5181,47.4832,47.5111,140345.0
2017-05-11 12:55:00,68.07,68.08,68.01,68.01,131407.0,47.5181,47.525,47.4762,47.4762,131407.0
2017-05-11 13:00:00,68.01,68.03,67.98,68.0,143994.0,47.4762,47.4901,47.4552,47.4692,143994.0
2017-05-11 13:05:00,67.99,68.06,67.99,68.02,89148.0,47.4622,47.5111,47.4622,47.4832,89148.0
2017-05-11 13:10:00,68.01,68.08,68.0,68.06,44218.0,47.4762,47.525,47.4692,47.5111,44218.0
2017-05-11 13:15:00,68.07,68.12,68.07,68.1,65525.0,47.5181,47.553,47.5181,47.539,65525.0
2017-05-11 13:20:00,68.1,68.11,68.07,68.1,80492.0,47.539,47.546,47.5181,47.539,80492.0
2017-05-11 13:25:00,68.09,68.1,68.04,68.04,68727.0,47.532,47.539,47.4971,47.4971,68727.0
2017-05-11 13:30:00,68.03,68.06,68.02,68.03,58788.0,47.4901,47.5111,47.4832,47.4901,58788.0
2017-05-11 13:35:00,68.03,68.07,68.01,68.03,72695.0,47.4901,47.5181,47.4762,47.4901,72695.0
2017-05-11 13:40:00,68.03,68.1,68.01,68.1,64450.0,47.4901,47.539,47.4762,47.539,64450.0
2017-05-11 13:45:00,68.11,68.12,68.06,68.07,86058.0,47.546,47.553,47.5111,47.5181,86058.0
2017-05-11 13:50:00,68.07,68.09,68.06,68.09,49512.0,47.5181,47.532,47.5111,47.532,49512.0
2017-05-11 13:55:00,68.09,68.12,68.07,68.1,72227.0,47.532,47.553,47.5181,47.539,72227.0
2017-05-11 14:00:00,68.1,68.1,68.04,68.06,66144.0,47.539,47.539,47.4971,47.5111,66144.0
2017-05-11 14:05:00,68.07,68.07,67.99,68.01,69723.0,47.5181,47.5181,47.4622,47.4762,69723.0
2017-05-11 14:10:00,68.01,68.1,68.0,68.08,82652.0,47.4762,47.539,47.4692,47.525,82652.0
2017-05-11 14:15:00,68.08,68.21,68.07,68.2,156244.0,47.525,47.6158,47.5181,47.6088,156244.0
2017-05-11 14:20:00,68.2,68.23,68.15,68.17,148589.0,47.6088,47.6297,47.5739,47.5879,148589.0
2017-05-11 14:25:00,68.17,68.2,68.12,68.15,144185.0,47.5879,47.6088,47.553,47.5739,144185.0
2017-05-11 14:30:00,68.14,68.15,68.1,68.11,85190.0,47.5669,47.5739,47.539,47.546,85190.0
2017-05-11 14:35:00,68.11,68.11,68.06,68.1,62806.0,47.546,47.546,47.5111,47.539,62806.0
2017-05-11 14:40:00,68.1,68.11,68.07,68.08,66256.0,47.539,47.546,47.5181,47.525,66256.0
2017-05-11 14:45:00,68.08,68.15,68.08,68.15,42104.0,47.525,47.5739,47.525,47.5739,42104.0
2017-05-11 14:50:00,68.15,68.16,68.12,68.12,62211.0,47.5739,47.5809,47.553,47.553,62211.0
2017-05-11 14:55:00,68.12,68.12,68.08,68.1,67800.0,47.553,47.553,47.525,47.539,67800.0
2017-05-11 15:00:00,68.1,68.13,68.07,68.08,101361.0,47.539,47.5599,47.5181,47.525,101361.0
2017-05-11 15:05:00,68.09,68.13,68.08,68.12,116390.0,47.532,47.5599,47.525,47.553,116390.0
2017-05-11 15:10:00,68.12,68.17,68.11,68.17,47394.0,47.553,47.5879,47.546,47.5879,47394.0
2017-05-11 15:15:00,68.17,68.2,68.16,68.19,72376.0,47.5879,47.6088,47.5809,47.6018,72376.0
2017-05-11 15:20:00,68.2,68.21,68.15,68.17,66380.0,47.6088,47.6158,47.5739,47.5879,66380.0
2017-05-11 15:25:00,68.17,68.18,68.13,68.15,82426.0,47.5879,47.5948,47.5599,47.5739,82426.0
2017-05-11 15:30:00,68.15,68.15,68.1,68.11,94888.0,47.5739,47.5739,47.539,47.546,94888.0
2017-05-11 15:35:00,68.11,68.11,68.05,68.05,187188.0,47.546,47.546,47.5041,47.5041,187188.0
2017-05-11 15:40:00,68.06,68.06,67.96,67.97,379587.0,47.5111,47.5111,47.4413,47.4482,379587.0
2017-05-11 15:45:00,67.98,68.04,67.97,68.0,218900.0,47.4552,47.4971,47.4482,47.4692,218900.0
2017-05-11 15:50:00,67.99,68.02,67.94,67.97,229330.0,47.4622,47.4832,47.4273,47.4482,229330.0
2017-05-11 15:55:00,67.96,68.01,67.93,68.0,712382.0,47.4413,47.4762,47.4203,47.4692,712382.0
2017-05-12 09:30:00,67.93,68.01,67.84,67.87,349839.0,47.4203,47.4762,47.3575,47.3784,349839.0
2017-05-12 09:35:00,67.88,67.96,67.85,67.96,176427.0,47.3854,47.4413,47.3645,47.4413,176427.0
2017-05-12 09:40:00,67.97,68.06,67.95,67.99,142553.0,47.4482,47.5111,47.4343,47.4622,142553.0
2017-05-12 09:45:00,68.0,68.04,67.96,67.99,139928.0,47.4692,47.4971,47.4413,47.4622,139928.0
2017-05-12 09:50:00,67.99,68.02,67.89,67.9,433469.0,47.4622,47.4832,47.3924,47.3994,433469.0
2017-05-12 09:55:00,67.89,67.9,67.79,67.87,133609.0,47.3924,47.3994,47.3226,47.3784,133609.0
2017-05-12 10:00:00,67.87,67.91,67.81,67.83,91253.0,47.3784,47.4064,47.3366,47.3505,91253.0
2017-05-12 10:05:00,67.84,67.86,67.77,67.86,220860.0,47.3575,47.3715,47.3086,47.3715,220860.0
2017-05-12 10:10:00,67.87,67.92,67.81,67.83,90946.0,47.3784,47.4133,47.3366,47.3505,90946.0
2017-05-12 10:15:00,67.83,67.84,67.7,67.71,97411.0,47.3505,47.3575,47.2598,47.2667,97411.0
2017-05-12 10:20:00,67.72,67.76,67.62,67.64,283748.0,47.2737,47.3017,47.2039,47.2179,283748.0
2017-05-12 10:25:00,67.64,67.65,67.55,67.59,158540.0,47.2179,47.2249,47.1551,47.183,158540.0
2017-05-12 10:30:00,67.59,67.76,67.57,67.76,271106.0,47.183,47.3017,47.169,47.3017,271106.0
2017-05-12 10:35:00,67.76,67.78,67.71,67.75,161188.0,47.3017,47.3156,47.2667,47.2947,161188.0
2017-05-12 10:40:00,67.74,67.75,67.64,67.68,238715.0,47.2877,47.2947,47.2179,47.2458,238715.0
2017-05-12 10:45:00,67.69,67.72,67.63,67.72,74337.0,47.2528,47.2737,47.2109,47.2737,74337.0
2017-05-12 10:50:00,67.71,67.74,67.66,67.74,74612.0,47.2667,47.2877,47.2318,47.2877,74612.0
2017-05-12 10:55:00,67.75,67.78,67.73,67.74,55596.0,47.2947,47.3156,47.2807,47.2877,55596.0
2017-05-12 11:00:00,67.73,67.78,67.71,67.76,91964.0,47.2807,47.3156,47.2667,47.3017,91964.0
2017-05-12 11:05:00,67.76,67.87,67.76,67.85,100883.0,47.3017,47.3784,47.3017,47.3645,100883.0
2017-05-12 11:10:00,67.86,67.87,67.79,67.82,84593.0,47.3715,47.3784,47.3226,47.3435,84593.0
2017-05-12 11:15:00,67.82,67.85,67.79,67.84,58312.0,47.3435,47.3645,47.3226,47.3575,58312.0
2017-05-12 11:20:00,67.84,67.91,67.84,67.91,67517.0,47.3575,47.4064,47.3575,47.4064,67517.0
2017-05-12 11:25:00,67.9,67.93,67.85,67.92,62502.0,47.3994,47.4203,47.3645,47.4133,62502.0
2017-05-12 11:30:00,67.92,67.98,67.92,67.93,101789.0,47.4133,47.4552,47.4133,47.4203,101789.0
2017-05-12 11:35:00,67.94,67.98,67.93,67.94,56130.0,47.4273,47.4552,47.4203,47.4273,56130.0
2017-05-12 11:40:00,67.95,67.97,67.9,67.95,55478.0,47.4343,47.4482,47.3994,47.4343,55478.0
2017-05-12 11:45:00,67.95,67.95,67.9,67.93,51105.0,47.4343,47.4343,47.3994,47.4203,51105.0
2017-05-12 11:50:00,67.93,67.98,67.93,67.93,46980.0,47.4203,47.4552,47.4203,47.4203,46980.0
2017-05-12 11:55:00,67.91,67.94,67.88,67.91,68443.0,47.4064,47.4273,47.3854,47.4064,68443.0
2017-05-12 12:00:00,67.91,67.96,67.89,67.9,38916.0,47.4064,47.4413,47.3924,47.3994,38916.0
2017-05-12 12:05:00,67.91,67.91,67.86,67.88,51277.0,47.4064,47.4064,47.3715,47.3854,51277.0
2017-05-12 12:10:00,67.87,67.91,67.86,67.91,28327.0,47.3784,47.4064,47.3715,47.4064,28327.0
2017-05-12 12:15:00,67.9,67.91,67.87,67.88,25938.0,47.3994,47.4064,47.3784,47.3854,25938.0
2017-05-12 12:20:00,67.89,67.89,67.84,67.86,107734.0,47.3924,47.3924,47.3575,47.3715,107734.0
2017-05-12 12:25:00,67.86,67.87,67.81,67.82,33745.0,47.3715,47.3784,47.3366,47.3435,33745.0
2017-05-12 12:30:00,67.83,67.83,67.74,67.75,175142.0,47.3505,47.3505,47.2877,47.2947,175142.0
2017-05-12 12:35:00,67.75,67.76,67.69,67.7,71615.0,47.2947,47.3017,47.2528,47.2598,71615.0
2017-05-12 12:40:00,67.69,67.72,67.68,67.7,32233.0,47.2528,47.2737,47.2458,47.2598,32233.0
2017-05-12 12:45:00,67.7,67.71,67.65,67.66,81778.0,47.2598,47.2667,47.2249,47.2318,81778.0
2017-05-12 12:50:00,67.66,67.68,67.64,67.64,56189.0,47.2318,47.2458,47.2179,47.2179,56189.0
2017-05-12 12:55:00,67.64,67.65,67.61,67.63,43417.0,47.2179,47.2249,47.1969,47.2109,43417.0
2017-05-12 13:00:00,67.64,67.71,67.64,67.66,106095.0,47.2179,47.2667,47.2179,47.2318,106095.0
2017-05-12 13:05:00,67.65,67.67,67.63,67.64,91459.0,47.2249,47.2388,47.2109,47.2179,91459.0
2017-05-12 13:10:00,67.65,67.65,67.62,67.62,118486.0,47.2249,47.2249,47.2039,47.2039,118486.0
2017-05-12 13:15:00,67.62,67.64,67.61,67.64,114872.0,47.2039,47.2179,47.1969,47.2179,114872.0
2017-05-12 13:20:00,67.64,67.65,67.62,67.63,127177.0,47.2179,47.2249,47.2039,47.2109,127177.0
2017-05-12 13:25:00,67.63,67.67,67.61,67.65,86276.0,47.2109,47.2388,47.1969,47.2249,86276.0
2017-05-12 13:30:00,67.64,67.67,67.63,67.65,77389.0,47.2179,47.2388,47.2109,47.2249,77389.0
2017-05-12 13:35:00,67.66,67.68,67.63,67.64,103827.0,47.2318,47.2458,47.2109,47.2179,103827.0
2017-05-12 13:40:00,67.64,67.68,67.64,67.67,45217.0,47.2179,47.2458,47.2179,47.2388,45217.0
2017-05-12 13:45:00,67.67,67.69,67.66,67.67,63122.0,47.2388,47.2528,47.2318,47.2388,63122.0
2017-05-12 13:50:00,67.67,67.68,67.66,67.67,37141.0,47.2388,47.2458,47.2318,47.2388,37141.0
2017-05-12 13:55:00,67.67,67.68,67.64,67.68,40359.0,47.2388,47.2458,47.2179,47.2458,40359.0
2017-05-12 14:00:00,67.68,67.69,67.65,67.67,36998.0,47.2458,47.2528,47.2249,47.2388,36998.0
2017-05-12 14:05:00,67.67,67.7,67.67,67.7,70903.0,47.2388,47.2598,47.2388,47.2598,70903.0
2017-05-12 14:10:00,67.69,67.7,67.62,67.63,50524.0,47.2528,47.2598,47.2039,47.2109,50524.0
2017-05-12 14:15:00,67.64,67.66,67.62,67.63,39247.0,47.2179,47.2318,47.2039,47.2109,39247.0
2017-05-12 14:20:00,67.63,67.66,67.63,67.64,84778.0,47.2109,47.2318,47.2109,47.2179,84778.0
2017-05-12 14:25:00,67.64,67.7,67.64,67.7,124468.0,47.2179,47.2598,47.2179,47.2598,124468.0
2017-05-12 14:30:00,67.7,67.71,67.67,67.71,63127.0,47.2598,47.2667,47.2388,47.2667,63127.0
2017-05-12 14:35:00,67.71,67.73,67.7,67.73,36678.0,47.2667,47.2807,47.2598,47.2807,36678.0
2017-05-12 14:40:00,67.72,67.79,67.72,67.78,177196.0,47.2737,47.3226,47.2737,47.3156,177196.0
2017-05-12 14:45:00,67.79,67.79,67.72,67.73,77172.0,47.3226,47.3226,47.2737,47.2807,77172.0
2017-05-12 14:50:00,67.73,67.74,67.71,67.71,49651.0,47.2807,47.2877,47.2667,47.2667,49651.0
2017-05-12 14:55:00,67.71,67.71,67.68,67.68,50536.0,47.2667,47.2667,47.2458,47.2458,50536.0
2017-05-12 15:00:00,67.68,67.76,67.68,67.7,47239.0,47.2458,47.3017,47.2458,47.2598,47239.0
2017-05-12 15:05:00,67.7,67.71,67.67,67.68,66239.0,47.2598,47.2667,47.2388,47.2458,66239.0
2017-05-12 15:10:00,67.68,67.69,67.65,67.65,136848.0,47.2458,47.2528,47.2249,47.2249,136848.0
2017-05-12 15:15:00,67.66,67.69,67.63,67.64,71120.0,47.2318,47.2528,47.2109,47.2179,71120.0
2017-05-12 15:20:00,67.64,67.65,67.62,67.63,64487.0,47.2179,47.2249,47.2039,47.2109,64487.0
2017-05-12 15:25:00,67.63,67.64,67.59,67.63,158252.0,47.2109,47.2179,47.183,47.2109,158252.0
2017-05-12 15:30:00,67.63,67.63,67.57,67.61,198599.0,47.2109,47.2109,47.169,47.1969,198599.0
2017-05-12 15:35:00,67.61,67.65,67.6,67.64,93595.0,47.1969,47.2249,47.19,47.2179,93595.0
2017-05-12 15:40:00,67.64,67.7,67.64,67.7,202681.0,47.2179,47.2598,47.2179,47.2598,202681.0
2017-05-12 15:45:00,67.69,67.7,67.63,67.68,435009.0,47.2528,47.2598,47.2109,47.2458,435009.0
2017-05-12 15:50:00,67.68,67.71,67.66,67.67,264115.0,47.2458,47.2667,47.2318,47.2388,264115.0
2017-05-12 15:55:00,67.67,67.78,67.67,67.76,835514.0,47.2388,47.3156,47.2388,47.3017,835514.0
2017-05-15 09:30:00,68.76,68.82,68.62,68.67,929263.0,47.9997,48.0416,47.902,47.9369,929263.0
2017-05-15 09:35:00,68.67,68.71,68.54,68.64,414239.0,47.9369,47.9648,47.8462,47.916,414239.0
2017-05-15 09:40:00,68.65,68.73,68.62,68.71,268296.0,47.9229,47.9788,47.902,47.9648,268296.0
2017-05-15 09:45:00,68.71,68.73,68.62,68.66,128485.0,47.9648,47.9788,47.902,47.9299,128485.0
2017-05-15 09:50:00,68.66,68.79,68.66,68.75,207062.0,47.9299,48.0207,47.9299,47.9927,207062.0
2017-05-15 09:55:00,68.75,68.79,68.67,68.67,184226.0,47.9927,48.0207,47.9369,47.9369,184226.0
2017-05-15 10:00:00,68.67,68.73,68.64,68.68,405592.0,47.9369,47.9788,47.916,47.9439,405592.0
2017-05-15 10:05:00,68.67,68.74,68.61,68.74,171668.0,47.9369,47.9858,47.895,47.9858,171668.0
2017-05-15 10:10:00,68.74,68.79,68.71,68.78,123241.0,47.9858,48.0207,47.9648,48.0137,123241.0
2017-05-15 10:15:00,68.78,68.87,68.78,68.85,208163.0,48.0137,48.0765,48.0137,48.0626,208163.0
2017-05-15 10:20:00,68.84,68.84,68.71,68.72,118877.0,48.0556,48.0556,47.9648,47.9718,118877.0
2017-05-15 10:25:00,68.73,68.79,68.64,68.64,195840.0,47.9788,48.0207,47.916,47.916,195840.0
2017-05-15 10:30:00,68.64,68.68,68.6,68.64,228281.0,47.916,47.9439,47.888,47.916,228281.0
2017-05-15 10:35:00,68.64,68.68,68.59,68.6,129844.0,47.916,47.9439,47.8811,47.888,129844.0
2017-05-15 10:40:00,68.61,68.61,68.5,68.53,99994.0,47.895,47.895,47.8182,47.8392,99994.0
2017-05-15 10:45:00,68.52,68.58,68.49,68.57,457327.0,47.8322,47.8741,47.8112,47.8671,457327.0
2017-05-15 10:50:00,68.58,68.64,68.54,68.61,167322.0,47.8741,47.916,47.8462,47.895,167322.0
2017-05-15 10:55:00,68.61,68.64,68.59,68.61,84915.0,47.895,47.916,47.8811,47.895,84915.0
2017-05-15 11:00:00,68.62,68.71,68.61,68.68,153000.0,47.902,47.9648,47.895,47.9439,153000.0
2017-05-15 11:05:00,68.68,68.68,68.61,68.63,118404.0,47.9439,47.9439,47.895,47.909,118404.0
2017-05-15 11:10:00,68.63,68.7,68.63,68.68,237939.0,47.909,47.9578,47.909,47.9439,237939.0
2017-05-15 11:15:00,68.67,68.7,68.64,68.67,67930.0,47.9369,47.9578,47.916,47.9369,67930.0
2017-05-15 11:20:00,68.68,68.68,68.6,68.63,76461.0,47.9439,47.9439,47.888,47.909,76461.0
2017-05-15 11:25:00,68.63,68.68,68.63,68.63,74011.0,47.909,47.9439,47.909,47.909,74011.0
2017-05-15 11:30:00,68.63,68.66,68.59,68.63,56053.0,47.909,47.9299,47.8811,47.909,56053.0
2017-05-15 11:35:00,68.62,68.62,68.58,68.59,50845.0,47.902,47.902,47.8741,47.8811,50845.0
2017-05-15 11:40:00,68.59,68.69,68.59,68.69,63737.0,47.8811,47.9509,47.8811,47.9509,63737.0
2017-05-15 11:45:00,68.69,68.69,68.6,68.6,47245.0,47.9509,47.9509,47.888,47.888,47245.0
2017-05-15 11:50:00,68.59,68.67,68.59,68.67,57585.0,47.8811,47.9369,47.8811,47.9369,57585.0
2017-05-15 11:55:00,68.66,68.69,68.63,68.67,50450.0,47.9299,47.9509,47.909,47.9369,50450.0
2017-05-15 12:00:00,68.66,68.68,68.63,68.67,44726.0,47.9299,47.9439,47.909,47.9369,44726.0
2017-05-15 12:05:00,68.67,68.67,68.63,68.64,35885.0,47.9369,47.9369,47.909,47.916,35885.0
2017-05-15 12:10:00,68.64,68.65,68.6,68.62,65195.0,47.916,47.9229,47.888,47.902,65195.0
2017-05-15 12:15:00,68.62,68.65,68.61,68.62,34956.0,47.902,47.9229,47.895,47.902,34956.0
2017-05-15 12:20:00,68.61,68.64,68.6,68.62,89693.0,47.895,47.916,47.888,47.902,89693.0
2017-05-15 12:25:00,68.61,68.62,68.55,68.56,90226.0,47.895,47.902,47.8531,47.8601,90226.0
2017-05-15 12:30:00,68.56,68.59,68.54,68.55,31776.0,47.8601,47.8811,47.8462,47.8531,31776.0
2017-05-15 12:35:00,68.54,68.58,68.54,68.55,53178.0,47.8462,47.8741,47.8462,47.8531,53178.0
2017-05-15 12:40:00,68.55,68.59,68.54,68.56,67871.0,47.8531,47.8811,47.8462,47.8601,67871.0
2017-05-15 12:45:00,68.56,68.58,68.52,68.53,59887.0,47.8601,47.8741,47.8322,47.8392,59887.0
2017-05-15 12:50:00,68.53,68.55,68.5,68.51,149138.0,47.8392,47.8531,47.8182,47.8252,149138.0
2017-05-15 12:55:00,68.51,68.52,68.47,68.49,84532.0,47.8252,47.8322,47.7973,47.8112,84532.0
2017-05-15 13:00:00,68.48,68.49,68.44,68.47,113353.0,47.8043,47.8112,47.7763,47.7973,113353.0
2017-05-15 13:05:00,68.47,68.5,68.45,68.5,117162.0,47.7973,47.8182,47.7833,47.8182,117162.0
2017-05-15 13:10:00,68.5,68.55,68.48,68.55,69785.0,47.8182,47.8531,47.8043,47.8531,69785.0
2017-05-15 13:15:00,68.56,68.56,68.5,68.5,46880.0,47.8601,47.8601,47.8182,47.8182,46880.0
2017-05-15 13:20:00,68.5,68.52,68.49,68.5,29954.0,47.8182,47.8322,47.8112,47.8182,29954.0
2017-05-15 13:25:00,68.5,68.51,68.48,68.48,52080.0,47.8182,47.8252,47.8043,47.8043,52080.0
2017-05-15 13:30:00,68.48,68.51,68.48,68.51,75339.0,47.8043,47.8252,47.8043,47.8252,75339.0
2017-05-15 13:35:00,68.5,68.51,68.46,68.47,37572.0,47.8182,47.8252,47.7903,47.7973,37572.0
2017-05-15 13:40:00,68.47,68.48,68.41,68.42,160580.0,47.7973,47.8043,47.7554,47.7624,160580.0
2017-05-15 13:45:00,68.41,68.44,68.41,68.42,46857.0,47.7554,47.7763,47.7554,47.7624,46857.0
2017-05-15 13:50:00,68.41,68.48,68.41,68.47,45350.0,47.7554,47.8043,47.7554,47.7973,45350.0
2017-05-15 13:55:00,68.47,68.47,68.4,68.41,42114.0,47.7973,47.7973,47.7484,47.7554,42114.0
2017-05-15 14:00:00,68.41,68.42,68.36,68.37,55169.0,47.7554,47.7624,47.7205,47.7275,55169.0
2017-05-15 14:05:00,68.36,68.39,68.34,68.35,76278.0,47.7205,47.7414,47.7065,47.7135,76278.0
2017-05-15 14:10:00,68.35,68.37,68.31,68.31,94868.0,47.7135,47.7275,47.6856,47.6856,94868.0
2017-05-15 14:15:00,68.32,68.37,68.31,68.35,63463.0,47.6926,47.7275,47.6856,47.7135,63463.0
2017-05-15 14:20:00,68.35,68.38,68.27,68.29,165121.0,47.7135,47.7345,47.6577,47.6716,165121.0
2017-05-15 14:25:00,68.28,68.29,68.2,68.21,218827.0,47.6647,47.6716,47.6088,47.6158,218827.0
2017-05-15 14:30:00,68.22,68.25,68.17,68.19,95396.0,47.6228,47.6437,47.5879,47.6018,95396.0
2017-05-15 14:35:00,68.19,68.2,68.14,68.18,55355.0,47.6018,47.6088,47.5669,47.5948,55355.0
2017-05-15 14:40:00,68.19,68.22,68.18,68.2,100224.0,47.6018,47.6228,47.5948,47.6088,100224.0
2017-05-15 14:45:00,68.19,68.23,68.18,68.19,62148.0,47.6018,47.6297,47.5948,47.6018,62148.0
2017-05-15 14:50:00,68.19,68.2,68.12,68.12,113440.0,47.6018,47.6088,47.553,47.553,113440.0
2017-05-15 14:55:00,68.13,68.14,68.06,68.09,121003.0,47.5599,47.5669,47.5111,47.532,121003.0
2017-05-15 15:00:00,68.09,68.11,68.06,68.1,58148.0,47.532,47.546,47.5111,47.539,58148.0
2017-05-15 15:05:00,68.1,68.21,68.1,68.19,160124.0,47.539,47.6158,47.539,47.6018,160124.0
2017-05-15 15:10:00,68.19,68.25,68.19,68.25,160161.0,47.6018,47.6437,47.6018,47.6437,160161.0
2017-05-15 15:15:00,68.25,68.25,68.22,68.23,81079.0,47.6437,47.6437,47.6228,47.6297,81079.0
2017-05-15 15:20:00,68.23,68.26,68.21,68.25,150853.0,47.6297,47.6507,47.6158,47.6437,150853.0
2017-05-15 15:25:00,68.25,68.34,68.25,68.31,278751.0,47.6437,47.7065,47.6437,47.6856,278751.0
2017-05-15 15:30:00,68.31,68.34,68.3,68.32,288286.0,47.6856,47.7065,47.6786,47.6926,288286.0
2017-05-15 15:35:00,68.32,68.33,68.23,68.25,202523.0,47.6926,47.6996,47.6297,47.6437,202523.0
2017-05-15 15:40:00,68.25,68.27,68.23,68.23,295093.0,47.6437,47.6577,47.6297,47.6297,295093.0
2017-05-15 15:45:00,68.24,68.36,68.23,68.35,347024.0,47.6367,47.7205,47.6297,47.7135,347024.0
2017-05-15 15:50:00,68.34,68.36,68.29,68.3,184263.0,47.7065,47.7205,47.6716,47.6786,184263.0
2017-05-15 15:55:00,68.3,68.31,68.22,68.24,568781.0,47.6786,47.6856,47.6228,47.6367,568781.0
2017-05-16 09:30:00,68.6,68.6,68.3,68.4,477585.0,47.888,47.888,47.6786,47.7484,477585.0
2017-05-16 09:35:00,68.39,68.4,68.28,68.31,307812.0,47.7414,47.7484,47.6647,47.6856,307812.0
2017-05-16 09:40:00,68.31,68.35,68.21,68.22,214208.0,47.6856,47.7135,47.6158,47.6228,214208.0
2017-05-16 09:45:00,68.22,68.28,68.15,68.25,123222.0,47.6228,47.6647,47.5739,47.6437,123222.0
2017-05-16 09:50:00,68.26,68.4,68.26,68.39,184677.0,47.6507,47.7484,47.6507,47.7414,184677.0
2017-05-16 09:55:00,68.39,68.49,68.38,68.38,152985.0,47.7414,47.8112,47.7345,47.7345,152985.0
2017-05-16 10:00:00,68.38,68.4,68.27,68.3,74746.0,47.7345,47.7484,47.6577,47.6786,74746.0
2017-05-16 10:05:00,68.3,68.31,68.26,68.3,96114.0,47.6786,47.6856,47.6507,47.6786,96114.0
2017-05-16 10:10:00,68.3,68.33,68.26,68.3,150396.0,47.6786,47.6996,47.6507,47.6786,150396.0
2017-05-16 10:15:00,68.29,68.33,68.25,68.33,139021.0,47.6716,47.6996,47.6437,47.6996,139021.0
2017-05-16 10:20:00,68.34,68.34,68.19,68.21,160879.0,47.7065,47.7065,47.6018,47.6158,160879.0
2017-05-16 10:25:00,68.21,68.24,68.12,68.17,213262.0,47.6158,47.6367,47.553,47.5879,213262.0
2017-05-16 10:30:00,68.18,68.21,68.1,68.13,142328.0,47.5948,47.6158,47.539,47.5599,142328.0
2017-05-16 10:35:00,68.13,68.19,68.12,68.14,104059.0,47.5599,47.6018,47.553,47.5669,104059.0
2017-05-16 10:40:00,68.14,68.15,68.0,68.09,298001.0,47.5669,47.5739,47.4692,47.532,298001.0
2017-05-16 10:45:00,68.09,68.14,68.05,68.09,195456.0,47.532,47.5669,47.5041,47.532,195456.0
2017-05-16 10:50:00,68.09,68.1,68.05,68.07,130132.0,47.532,47.539,47.5041,47.5181,130132.0
2017-05-16 10:55:00,68.06,68.08,68.01,68.01,254360.0,47.5111,47.525,47.4762,47.4762,254360.0
2017-05-16 11:00:00,68.01,68.05,67.98,68.01,215481.0,47.4762,47.5041,47.4552,47.4762,215481.0
2017-05-16 11:05:00,68.01,68.07,68.0,68.02,141355.0,47.4762,47.5181,47.4692,47.4832,141355.0
2017-05-16 11:10:00,68.02,68.15,68.01,68.12,145217.0,47.4832,47.5739,47.4762,47.553,145217.0
2017-05-16 11:15:00,68.11,68.13,68.07,68.09,213972.0,47.546,47.5599,47.5181,47.532,213972.0
2017-05-16 11:20:00,68.08,68.2,68.08,68.19,176780.0,47.525,47.6088,47.525,47.6018,176780.0
2017-05-16 11:25:00,68.19,68.2,68.17,68.19,81392.0,47.6018,47.6088,47.5879,47.6018,81392.0
2017-05-16 11:30:00,68.18,68.19,68.11,68.15,99166.0,47.5948,47.6018,47.546,47.5739,99166.0
2017-05-16 11:35:00,68.16,68.18,68.13,68.17,50555.0,47.5809,47.5948,47.5599,47.5879,50555.0
2017-05-16 11:40:00,68.17,68.17,68.12,68.12,85089.0,47.5879,47.5879,47.553,47.553,85089.0
2017-05-16 11:45:00,68.12,68.14,68.09,68.11,87895.0,47.553,47.5669,47.532,47.546,87895.0
2017-05-16 11:50:00,68.11,68.15,68.09,68.12,83607.0,47.546,47.5739,47.532,47.553,83607.0
2017-05-16 11:55:00,68.12,68.12,68.06,68.07,102189.0,47.553,47.553,47.5111,47.5181,102189.0
2017-05-16 12:00:00,68.08,68.1,68.05,68.06,83768.0,47.525,47.539,47.5041,47.5111,83768.0
2017-05-16 12:05:00,68.06,68.07,68.03,68.04,100837.0,47.5111,47.5181,47.4901,47.4971,100837.0
2017-05-16 12:10:00,68.05,68.07,68.03,68.05,55878.0,47.5041,47.5181,47.4901,47.5041,55878.0
2017-05-16 12:15:00,68.04,68.08,68.04,68.07,48385.0,47.4971,47.525,47.4971,47.5181,48385.0
2017-05-16 12:20:00,68.07,68.11,68.06,68.09,47162.0,47.5181,47.546,47.5111,47.532,47162.0
2017-05-16 12:25:00,68.09,68.11,68.07,68.08,47863.0,47.532,47.546,47.5181,47.525,47863.0
2017-05-16 12:30:00,68.07,68.07,68.03,68.05,33443.0,47.5181,47.5181,47.4901,47.5041,33443.0
2017-05-16 12:35:00,68.04,68.06,68.02,68.03,46959.0,47.4971,47.5111,47.4832,47.4901,46959.0
2017-05-16 12:40:00,68.03,68.04,67.99,68.0,91477.0,47.4901,47.4971,47.4622,47.4692,91477.0
2017-05-16 12:45:00,68.01,68.04,67.98,67.99,49221.0,47.4762,47.4971,47.4552,47.4622,49221.0
2017-05-16 12:50:00,67.99,68.0,67.96,67.97,78696.0,47.4622,47.4692,47.4413,47.4482,78696.0
2017-05-16 12:55:00,67.98,67.98,67.89,67.9,147753.0,47.4552,47.4552,47.3924,47.3994,147753.0
2017-05-16 13:00:00,67.9,67.91,67.81,67.83,139486.0,47.3994,47.4064,47.3366,47.3505,139486.0
2017-05-16 13:05:00,67.82,67.85,67.81,67.83,56621.0,47.3435,47.3645,47.3366,47.3505,56621.0
2017-05-16 13:10:00,67.83,67.84,67.79,67.8,96333.0,47.3505,47.3575,47.3226,47.3296,96333.0
2017-05-16 13:15:00,67.8,67.81,67.73,67.75,199570.0,47.3296,47.3366,47.2807,47.2947,199570.0
2017-05-16 13:20:00,67.75,67.81,67.75,67.8,79833.0,47.2947,47.3366,47.2947,47.3296,79833.0
2017-05-16 13:25:00,67.79,67.81,67.75,67.75,42274.0,47.3226,47.3366,47.2947,47.2947,42274.0
2017-05-16 13:30:00,67.76,67.79,67.75,67.77,164787.0,47.3017,47.3226,47.2947,47.3086,164787.0
2017-05-16 13:35:00,67.77,67.78,67.74,67.75,43572.0,47.3086,47.3156,47.2877,47.2947,43572.0
2017-05-16 13:40:00,67.75,67.77,67.74,67.77,42517.0,47.2947,47.3086,47.2877,47.3086,42517.0
2017-05-16 13:45:00,67.77,67.84,67.76,67.83,152996.0,47.3086,47.3575,47.3017,47.3505,152996.0
2017-05-16 13:50:00,67.84,67.85,67.8,67.84,106932.0,47.3575,47.3645,47.3296,47.3575,106932.0
2017-05-16 13:55:00,67.84,67.84,67.76,67.76,175781.0,47.3575,47.3575,47.3017,47.3017,175781.0
2017-05-16 14:00:00,67.76,67.78,67.74,67.75,176279.0,47.3017,47.3156,47.2877,47.2947,176279.0
2017-05-16 14:05:00,67.75,67.79,67.75,67.79,112218.0,47.2947,47.3226,47.2947,47.3226,112218.0
2017-05-16 14:10:00,67.79,67.79,67.74,67.75,65068.0,47.3226,47.3226,47.2877,47.2947,65068.0
2017-05-16 14:15:00,67.75,67.8,67.72,67.8,143250.0,47.2947,47.3296,47.2737,47.3296,143250.0
2017-05-16 14:20:00,67.79,67.81,67.74,67.74,110089.0,47.3226,47.3366,47.2877,47.2877,110089.0
2017-05-16 14:25:00,67.74,67.76,67.7,67.76,211951.0,47.2877,47.3017,47.2598,47.3017,211951.0
2017-05-16 14:30:00,67.75,67.82,67.75,67.81,82789.0,47.2947,47.3435,47.2947,47.3366,82789.0
2017-05-16 14:35:00,67.82,67.84,67.79,67.8,57151.0,47.3435,47.3575,47.3226,47.3296,57151.0
2017-05-16 14:40:00,67.8,67.83,67.79,67.81,59447.0,47.3296,47.3505,47.3226,47.3366,59447.0
2017-05-16 14:45:00,67.81,67.81,67.78,67.8,38727.0,47.3366,47.3366,47.3156,47.3296,38727.0
2017-05-16 14:50:00,67.8,67.8,67.76,67.76,54968.0,47.3296,47.3296,47.3017,47.3017,54968.0
2017-05-16 14:55:00,67.76,67.77,67.74,67.75,30669.0,47.3017,47.3086,47.2877,47.2947,30669.0
2017-05-16 15:00:00,67.75,67.86,67.74,67.86,62708.0,47.2947,47.3715,47.2877,47.3715,62708.0
2017-05-16 15:05:00,67.86,67.94,67.86,67.87,104977.0,47.3715,47.4273,47.3715,47.3784,104977.0
2017-05-16 15:10:00,67.87,67.91,67.86,67.88,51097.0,47.3784,47.4064,47.3715,47.3854,51097.0
2017-05-16 15:15:00,67.87,67.89,67.84,67.85,68157.0,47.3784,47.3924,47.3575,47.3645,68157.0
2017-05-16 15:20:00,67.85,67.92,67.85,67.89,270188.0,47.3645,47.4133,47.3645,47.3924,270188.0
2017-05-16 15:25:00,67.89,68.01,67.88,67.98,206788.0,47.3924,47.4762,47.3854,47.4552,206788.0
2017-05-16 15:30:00,67.99,68.0,67.94,67.98,125278.0,47.4622,47.4692,47.4273,47.4552,125278.0
2017-05-16 15:35:00,67.97,68.05,67.97,68.05,313597.0,47.4482,47.5041,47.4482,47.5041,313597.0
2017-05-16 15:40:00,68.05,68.06,67.97,67.98,166663.0,47.5041,47.5111,47.4482,47.4552,166663.0
2017-05-16 15:45:00,67.97,67.98,67.93,67.93,152904.0,47.4482,47.4552,47.4203,47.4203,152904.0
2017-05-16 15:50:00,67.93,67.94,67.91,67.92,318878.0,47.4203,47.4273,47.4064,47.4133,318878.0
2017-05-16 15:55:00,67.92,67.94,67.89,67.93,454575.0,47.4133,47.4273,47.3924,47.4203,454575.0
2017-05-17 09:30:00,67.54,67.7,67.47,67.6,483069.0,47.1481,47.2598,47.0992,47.19,483069.0
2017-05-17 09:35:00,67.6,67.68,67.54,67.6,307577.0,47.19,47.2458,47.1481,47.19,307577.0
2017-05-17 09:40:00,67.6,67.63,67.43,67.5,306952.0,47.19,47.2109,47.0713,47.1202,306952.0
2017-05-17 09:45:00,67.48,67.61,67.43,67.56,178233.0,47.1062,47.1969,47.0713,47.162,178233.0
2017-05-17 09:50:00,67.56,67.61,67.54,67.57,117795.0,47.162,47.1969,47.1481,47.169,117795.0
2017-05-17 09:55:00,67.56,67.57,67.47,67.53,174009.0,47.162,47.169,47.0992,47.1411,174009.0
2017-05-17 10:00:00,67.52,67.69,67.49,67.68,145241.0,47.1341,47.2528,47.1132,47.2458,145241.0
2017-05-17 10:05:00,67.68,67.7,67.62,67.68,148386.0,47.2458,47.2598,47.2039,47.2458,148386.0
2017-05-17 10:10:00,67.69,67.72,67.6,67.62,144833.0,47.2528,47.2737,47.19,47.2039,144833.0
2017-05-17 10:15:00,67.63,67.64,67.52,67.53,269260.0,47.2109,47.2179,47.1341,47.1411,269260.0
2017-05-17 10:20:00,67.53,67.55,67.42,67.45,168914.0,47.1411,47.1551,47.0643,47.0852,168914.0
2017-05-17 10:25:00,67.46,67.53,67.41,67.48,248725.0,47.0922,47.1411,47.0573,47.1062,248725.0
2017-05-17 10:30:00,67.48,67.9,67.48,67.85,788123.0,47.1062,47.3994,47.1062,47.3645,788123.0
2017-05-17 10:35:00,67.86,67.92,67.73,67.77,248752.0,47.3715,47.4133,47.2807,47.3086,248752.0
2017-05-17 10:40:00,67.78,67.8,67.64,67.72,220349.0,47.3156,47.3296,47.2179,47.2737,220349.0
2017-05-17 10:45:00,67.72,67.83,67.71,67.74,173906.0,47.2737,47.3505,47.2667,47.2877,173906.0
2017-05-17 10:50:00,67.74,67.81,67.64,67.7,207728.0,47.2877,47.3366,47.2179,47.2598,207728.0
2017-05-17 10:55:00,67.7,67.71,67.55,67.61,225170.0,47.2598,47.2667,47.1551,47.1969,225170.0
2017-05-17 11:00:00,67.61,67.73,67.58,67.67,146089.0,47.1969,47.2807,47.176,47.2388,146089.0
2017-05-17 11:05:00,67.67,67.82,67.67,67.77,353187.0,47.2388,47.3435,47.2388,47.3086,353187.0
2017-05-17 11:10:00,67.76,67.88,67.73,67.86,168031.0,47.3017,47.3854,47.2807,47.3715,168031.0
2017-05-17 11:15:00,67.86,67.9,67.85,67.88,114489.0,47.3715,47.3994,47.3645,47.3854,114489.0
2017-05-17 11:20:00,67.89,67.91,67.84,67.91,113086.0,47.3924,47.4064,47.3575,47.4064,113086.0
2017-05-17 11:25:00,67.9,67.99,67.89,67.93,214949.0,47.3994,47.4622,47.3924,47.4203,214949.0
2017-05-17 11:30:00,67.93,68.02,67.92,68.01,169058.0,47.4203,47.4832,47.4133,47.4762,169058.0
2017-05-17 11:35:00,68.01,68.02,67.92,67.95,162837.0,47.4762,47.4832,47.4133,47.4343,162837.0
2017-05-17 11:40:00,67.94,68.08,67.94,68.05,859032.0,47.4273,47.525,47.4273,47.5041,859032.0
2017-05-17 11:45:00,68.06,68.12,67.99,68.01,172838.0,47.5111,47.553,47.4622,47.4762,172838.0
2017-05-17 11:50:00,68.01,68.03,67.95,67.96,131761.0,47.4762,47.4901,47.4343,47.4413,131761.0
2017-05-17 11:55:00,67.95,68.02,67.92,68.01,163179.0,47.4343,47.4832,47.4133,47.4762,163179.0
2017-05-17 12:00:00,67.99,68.04,67.99,67.99,60067.0,47.4622,47.4971,47.4622,47.4622,60067.0
2017-05-17 12:05:00,67.99,68.0,67.91,67.92,63512.0,47.4622,47.4692,47.4064,47.4133,63512.0
2017-05-17 12:10:00,67.92,67.93,67.87,67.89,77322.0,47.4133,47.4203,47.3784,47.3924,77322.0
2017-05-17 12:15:00,67.89,67.91,67.87,67.88,61910.0,47.3924,47.4064,47.3784,47.3854,61910.0
2017-05-17 12:20:00,67.89,67.9,67.87,67.87,59031.0,47.3924,47.3994,47.3784,47.3784,59031.0
2017-05-17 12:25:00,67.86,67.86,67.8,67.8,51184.0,47.3715,47.3715,47.3296,47.3296,51184.0
2017-05-17 12:30:00,67.79,67.83,67.77,67.8,150260.0,47.3226,47.3505,47.3086,47.3296,150260.0
2017-05-17 12:35:00,67.8,67.88,67.8,67.88,41041.0,47.3296,47.3854,47.3296,47.3854,41041.0
2017-05-17 12:40:00,67.88,67.91,67.81,67.84,57307.0,47.3854,47.4064,47.3366,47.3575,57307.0
2017-05-17 12:45:00,67.84,67.89,67.84,67.87,26343.0,47.3575,47.3924,47.3575,47.3784,26343.0
2017-05-17 12:50:00,67.87,67.87,67.84,67.85,21534.0,47.3784,47.3784,47.3575,47.3645,21534.0
2017-05-17 12:55:00,67.85,67.94,67.85,67.91,82579.0,47.3645,47.4273,47.3645,47.4064,82579.0
2017-05-17 13:00:00,67.91,67.93,67.86,67.86,58778.0,47.4064,47.4203,47.3715,47.3715,58778.0
2017-05-17 13:05:00,67.86,67.89,67.83,67.89,17669.0,47.3715,47.3924,47.3505,47.3924,17669.0
2017-05-17 13:10:00,67.89,67.89,67.81,67.84,29145.0,47.3924,47.3924,47.3366,47.3575,29145.0
2017-05-17 13:15:00,67.83,67.84,67.78,67.78,45469.0,47.3505,47.3575,47.3156,47.3156,45469.0
2017-05-17 13:20:00,67.78,67.82,67.76,67.79,41926.0,47.3156,47.3435,47.3017,47.3226,41926.0
2017-05-17 13:25:00,67.77,67.78,67.7,67.7,146216.0,47.3086,47.3156,47.2598,47.2598,146216.0
2017-05-17 13:30:00,67.7,67.73,67.65,67.72,83080.0,47.2598,47.2807,47.2249,47.2737,83080.0
2017-05-17 13:35:00,67.71,67.72,67.66,67.69,93100.0,47.2667,47.2737,47.2318,47.2528,93100.0
2017-05-17 13:40:00,67.69,67.7,67.63,67.64,100432.0,47.2528,47.2598,47.2109,47.2179,100432.0
2017-05-17 13:45:00,67.65,67.69,67.61,67.69,84624.0,47.2249,47.2528,47.1969,47.2528,84624.0
2017-05-17 13:50:00,67.69,67.72,67.67,67.71,40368.0,47.2528,47.2737,47.2388,47.2667,40368.0
2017-05-17 13:55:00,67.72,67.73,67.61,67.63,34253.0,47.2737,47.2807,47.1969,47.2109,34253.0
2017-05-17 14:00:00,67.63,67.75,67.63,67.75,54469.0,47.2109,47.2947,47.2109,47.2947,54469.0
2017-05-17 14:05:00,67.76,67.78,67.7,67.72,71490.0,47.3017,47.3156,47.2598,47.2737,71490.0
2017-05-17 14:10:00,67.71,67.71,67.65,67.71,69876.0,47.2667,47.2667,47.2249,47.2667,69876.0
2017-05-17 14:15:00,67.7,67.71,67.59,67.63,108847.0,47.2598,47.2667,47.183,47.2109,108847.0
2017-05-17 14:20:00,67.62,67.64,67.53,67.56,68789.0,47.2039,47.2179,47.1411,47.162,68789.0
2017-05-17 14:25:00,67.56,67.56,67.44,67.45,110196.0,47.162,47.162,47.0783,47.0852,110196.0
2017-05-17 14:30:00,67.44,67.52,67.44,67.47,84316.0,47.0783,47.1341,47.0783,47.0992,84316.0
2017-05-17 14:35:00,67.46,67.48,67.39,67.4,94344.0,47.0922,47.1062,47.0434,47.0503,94344.0
2017-05-17 14:40:00,67.4,67.41,67.34,67.36,110408.0,47.0503,47.0573,47.0085,47.0224,110408.0
2017-05-17 14:45:00,67.37,67.39,67.32,67.34,110505.0,47.0294,47.0434,46.9945,47.0085,110505.0
2017-05-17 14:50:00,67.34,67.41,67.31,67.4,83750.0,47.0085,47.0573,46.9875,47.0503,83750.0
2017-05-17 14:55:00,67.4,67.55,67.4,67.53,118565.0,47.0503,47.1551,47.0503,47.1411,118565.0
2017-05-17 15:00:00,67.53,67.55,67.48,67.5,101480.0,47.1411,47.1551,47.1062,47.1202,101480.0
2017-05-17 15:05:00,67.5,67.59,67.48,67.56,102943.0,47.1202,47.183,47.1062,47.162,102943.0
2017-05-17 15:10:00,67.56,67.7,67.55,67.64,118682.0,47.162,47.2598,47.1551,47.2179,118682.0
2017-05-17 15:15:00,67.63,67.71,67.63,67.66,125956.0,47.2109,47.2667,47.2109,47.2318,125956.0
2017-05-17 15:20:00,67.66,67.67,67.62,67.63,91202.0,47.2318,47.2388,47.2039,47.2109,91202.0
2017-05-17 15:25:00,67.63,67.64,67.52,67.52,114500.0,47.2109,47.2179,47.1341,47.1341,114500.0
2017-05-17 15:30:00,67.52,67.6,67.51,67.55,134646.0,47.1341,47.19,47.1271,47.1551,134646.0
2017-05-17 15:35:00,67.56,67.6,67.52,67.53,139893.0,47.162,47.19,47.1341,47.1411,139893.0
2017-05-17 15:40:00,67.53,67.53,67.37,67.39,461693.0,47.1411,47.1411,47.0294,47.0434,461693.0
2017-05-17 15:45:00,67.39,67.42,67.34,67.39,662635.0,47.0434,47.0643,47.0085,47.0434,662635.0
2017-05-17 15:50:00,67.39,67.41,67.32,67.32,733517.0,47.0434,47.0573,46.9945,46.9945,733517.0
2017-05-17 15:55:00,67.32,67.33,67.24,67.29,957469.0,46.9945,47.0015,46.9387,46.9736,957469.0
2017-05-18 09:30:00,66.97,67.28,66.9,67.26,615920.0,46.7502,46.9666,46.7013,46.9526,615920.0
2017-05-18 09:35:00,67.26,67.27,67.13,67.21,190702.0,46.9526,46.9596,46.8619,46.9177,190702.0
2017-05-18 09:40:00,67.21,67.21,66.97,67.02,130776.0,46.9177,46.9177,46.7502,46.7851,130776.0
2017-05-18 09:45:00,67.01,67.03,66.88,66.92,310857.0,46.7781,46.7921,46.6873,46.7153,310857.0
2017-05-18 09:50:00,66.92,66.96,66.72,66.81,280936.0,46.7153,46.7432,46.5757,46.6385,280936.0
2017-05-18 09:55:00,66.81,66.83,66.72,66.79,229766.0,46.6385,46.6524,46.5757,46.6245,229766.0
2017-05-18 10:00:00,66.8,67.07,66.8,67.0,196637.0,46.6315,46.82,46.6315,46.7711,196637.0
2017-05-18 10:05:00,67.0,67.18,66.98,67.14,127159.0,46.7711,46.8968,46.7572,46.8688,127159.0
2017-05-18 10:10:00,67.14,67.17,67.07,67.12,138855.0,46.8688,46.8898,46.82,46.8549,138855.0
2017-05-18 10:15:00,67.12,67.2,67.07,67.19,133276.0,46.8549,46.9107,46.82,46.9037,133276.0
2017-05-18 10:20:00,67.2,67.23,67.14,67.2,169625.0,46.9107,46.9317,46.8688,46.9107,169625.0
2017-05-18 10:25:00,67.2,67.33,67.19,67.3,317676.0,46.9107,47.0015,46.9037,46.9805,317676.0
2017-05-18 10:30:00,67.29,67.44,67.26,67.42,191139.0,46.9736,47.0783,46.9526,47.0643,191139.0
2017-05-18 10:35:00,67.43,67.49,67.31,67.32,189862.0,47.0713,47.1132,46.9875,46.9945,189862.0
2017-05-18 10:40:00,67.32,67.33,67.28,67.3,93493.0,46.9945,47.0015,46.9666,46.9805,93493.0
2017-05-18 10:45:00,67.3,67.43,67.28,67.36,119777.0,46.9805,47.0713,46.9666,47.0224,119777.0
2017-05-18 10:50:00,67.36,67.37,67.16,67.22,128282.0,47.0224,47.0294,46.8828,46.9247,128282.0
2017-05-18 10:55:00,67.22,67.23,67.17,67.21,124980.0,46.9247,46.9317,46.8898,46.9177,124980.0
2017-05-18 11:00:00,67.21,67.31,67.18,67.3,262307.0,46.9177,46.9875,46.8968,46.9805,262307.0
2017-05-18 11:05:00,67.3,67.34,67.17,67.2,58759.0,46.9805,47.0085,46.8898,46.9107,58759.0
2017-05-18 11:10:00,67.2,67.25,67.15,67.16,100674.0,46.9107,46.9456,46.8758,46.8828,100674.0
2017-05-18 11:15:00,67.16,67.25,67.16,67.24,75582.0,46.8828,46.9456,46.8828,46.9387,75582.0
2017-05-18 11:20:00,67.25,67.37,67.2,67.36,214280.0,46.9456,47.0294,46.9107,47.0224,214280.0
2017-05-18 11:25:00,67.36,67.39,67.27,67.28,173719.0,47.0224,47.0434,46.9596,46.9666,173719.0
2017-05-18 11:30:00,67.29,67.36,67.28,67.36,43730.0,46.9736,47.0224,46.9666,47.0224,43730.0
2017-05-18 11:35:00,67.36,67.41,67.29,67.3,122398.0,47.0224,47.0573,46.9736,46.9805,122398.0
2017-05-18 11:40:00,67.31,67.33,67.26,67.27,66837.0,46.9875,47.0015,46.9526,46.9596,66837.0
2017-05-18 11:45:00,67.27,67.36,67.26,67.35,43602.0,46.9596,47.0224,46.9526,47.0154,43602.0
2017-05-18 11:50:00,67.35,67.44,67.35,67.43,73459.0,47.0154,47.0783,47.0154,47.0713,73459.0
2017-05-18 11:55:00,67.43,67.45,67.36,67.36,91321.0,47.0713,47.0852,47.0224,47.0224,91321.0
2017-05-18 12:00:00,67.37,67.42,67.32,67.33,147096.0,47.0294,47.0643,46.9945,47.0015,147096.0
2017-05-18 12:05:00,67.33,67.4,67.32,67.35,90049.0,47.0015,47.0503,46.9945,47.0154,90049.0
2017-05-18 12:10:00,67.35,67.4,67.32,67.39,177120.0,47.0154,47.0503,46.9945,47.0434,177120.0
2017-05-18 12:15:00,67.38,67.39,67.27,67.27,94611.0,47.0364,47.0434,46.9596,46.9596,94611.0
2017-05-18 12:20:00,67.27,67.31,67.26,67.3,145975.0,46.9596,46.9875,46.9526,46.9805,145975.0
2017-05-18 12:25:00,67.3,67.4,67.3,67.37,137007.0,46.9805,47.0503,46.9805,47.0294,137007.0
2017-05-18 12:30:00,67.37,67.43,67.37,67.38,152423.0,47.0294,47.0713,47.0294,47.0364,152423.0
2017-05-18 12:35:00,67.39,67.4,67.35,67.37,77575.0,47.0434,47.0503,47.0154,47.0294,77575.0
2017-05-18 12:40:00,67.37,67.4,67.29,67.29,61891.0,47.0294,47.0503,46.9736,46.9736,61891.0
2017-05-18 12:45:00,67.28,67.32,67.27,67.3,60169.0,46.9666,46.9945,46.9596,46.9805,60169.0
2017-05-18 12:50:00,67.29,67.3,67.22,67.23,41353.0,46.9736,46.9805,46.9247,46.9317,41353.0
2017-05-18 12:55:00,67.23,67.29,67.23,67.28,168826.0,46.9317,46.9736,46.9317,46.9666,168826.0
2017-05-18 13:00:00,67.3,67.33,67.26,67.28,56791.0,46.9805,47.0015,46.9526,46.9666,56791.0
2017-05-18 13:05:00,67.29,67.29,67.16,67.17,154191.0,46.9736,46.9736,46.8828,46.8898,154191.0
2017-05-18 13:10:00,67.18,67.2,67.17,67.17,100370.0,46.8968,46.9107,46.8898,46.8898,100370.0
2017-05-18 13:15:00,67.17,67.29,67.15,67.26,95607.0,46.8898,46.9736,46.8758,46.9526,95607.0
2017-05-18 13:20:00,67.26,67.27,67.2,67.2,35838.0,46.9526,46.9596,46.9107,46.9107,35838.0
2017-05-18 13:25:00,67.2,67.23,67.19,67.2,33121.0,46.9107,46.9317,46.9037,46.9107,33121.0
2017-05-18 13:30:00,67.2,67.27,67.19,67.24,249851.0,46.9107,46.9596,46.9037,46.9387,249851.0
2017-05-18 13:35:00,67.23,67.24,67.19,67.23,29062.0,46.9317,46.9387,46.9037,46.9317,29062.0
2017-05-18 13:40:00,67.22,67.25,67.21,67.23,104963.0,46.9247,46.9456,46.9177,46.9317,104963.0
2017-05-18 13:45:00,67.24,67.24,67.14,67.15,24841.0,46.9387,46.9387,46.8688,46.8758,24841.0
2017-05-18 13:50:00,67.15,67.27,67.15,67.26,55396.0,46.8758,46.9596,46.8758,46.9526,55396.0
2017-05-18 13:55:00,67.26,67.32,67.23,67.23,154280.0,46.9526,46.9945,46.9317,46.9317,154280.0
2017-05-18 14:00:00,67.23,67.44,67.23,67.39,273944.0,46.9317,47.0783,46.9317,47.0434,273944.0
2017-05-18 14:05:00,67.39,67.46,67.33,67.43,90085.0,47.0434,47.0922,47.0015,47.0713,90085.0
2017-05-18 14:10:00,67.44,67.46,67.38,67.44,58914.0,47.0783,47.0922,47.0364,47.0783,58914.0
2017-05-18 14:15:00,67.44,67.44,67.4,67.43,97134.0,47.0783,47.0783,47.0503,47.0713,97134.0
2017-05-18 14:20:00,67.44,67.48,67.43,67.44,150340.0,47.0783,47.1062,47.0713,47.0783,150340.0
2017-05-18 14:25:00,67.45,67.47,67.39,67.43,83881.0,47.0852,47.0992,47.0434,47.0713,83881.0
2017-05-18 14:30:00,67.44,67.59,67.44,67.57,132219.0,47.0783,47.183,47.0783,47.169,132219.0
2017-05-18 14:35:00,67.56,67.58,67.52,67.55,101118.0,47.162,47.176,47.1341,47.1551,101118.0
2017-05-18 14:40:00,67.56,67.57,67.52,67.52,56574.0,47.162,47.169,47.1341,47.1341,56574.0
2017-05-18 14:45:00,67.52,67.52,67.44,67.48,67015.0,47.1341,47.1341,47.0783,47.1062,67015.0
2017-05-18 14:50:00,67.5,67.5,67.42,67.45,116849.0,47.1202,47.1202,47.0643,47.0852,116849.0
2017-05-18 14:55:00,67.44,67.45,67.37,67.4,203310.0,47.0783,47.0852,47.0294,47.0503,203310.0
2017-05-18 15:00:00,67.41,67.44,67.38,67.41,70660.0,47.0573,47.0783,47.0364,47.0573,70660.0
2017-05-18 15:05:00,67.41,67.46,67.4,67.45,74727.0,47.0573,47.0922,47.0503,47.0852,74727.0
2017-05-18 15:10:00,67.45,67.51,67.4,67.4,178661.0,47.0852,47.1271,47.0503,47.0503,178661.0
2017-05-18 15:15:00,67.39,67.4,67.34,67.35,58828.0,47.0434,47.0503,47.0085,47.0154,58828.0
2017-05-18 15:20:00,67.34,67.35,67.26,67.26,264252.0,47.0085,47.0154,46.9526,46.9526,264252.0
2017-05-18 15:25:00,67.27,67.32,67.24,67.31,193504.0,46.9596,46.9945,46.9387,46.9875,193504.0
2017-05-18 15:30:00,67.31,67.34,67.25,67.32,324473.0,46.9875,47.0085,46.9456,46.9945,324473.0
2017-05-18 15:35:00,67.31,67.37,67.28,67.37,242144.0,46.9875,47.0294,46.9666,47.0294,242144.0
2017-05-18 15:40:00,67.36,67.36,67.27,67.31,448336.0,47.0224,47.0224,46.9596,46.9875,448336.0
2017-05-18 15:45:00,67.31,67.4,67.31,67.36,245651.0,46.9875,47.0503,46.9875,47.0224,245651.0
2017-05-18 15:50:00,67.36,67.36,67.28,67.29,346046.0,47.0224,47.0224,46.9666,46.9736,346046.0
2017-05-18 15:55:00,67.29,67.31,67.19,67.21,1213917.0,46.9736,46.9875,46.9037,46.9177,1213917.0
2017-05-19 09:30:00,67.58,67.6,67.42,67.48,397586.0,47.176,47.19,47.0643,47.1062,397586.0
2017-05-19 09:35:00,67.48,67.65,67.42,67.63,286839.0,47.1062,47.2249,47.0643,47.2109,286839.0
2017-05-19 09:40:00,67.64,67.67,67.58,67.62,318573.0,47.2179,47.2388,47.176,47.2039,318573.0
2017-05-19 09:45:00,67.62,67.67,67.58,67.63,491952.0,47.2039,47.2388,47.176,47.2109,491952.0
2017-05-19 09:50:00,67.63,67.78,67.61,67.74,291232.0,47.2109,47.3156,47.1969,47.2877,291232.0
2017-05-19 09:55:00,67.74,67.8,67.72,67.8,159659.0,47.2877,47.3296,47.2737,47.3296,159659.0
2017-05-19 10:00:00,67.79,67.82,67.74,67.78,174228.0,47.3226,47.3435,47.2877,47.3156,174228.0
2017-05-19 10:05:00,67.78,67.79,67.71,67.79,141632.0,47.3156,47.3226,47.2667,47.3226,141632.0
2017-05-19 10:10:00,67.8,67.95,67.8,67.94,151252.0,47.3296,47.4343,47.3296,47.4273,151252.0
2017-05-19 10:15:00,67.93,67.98,67.91,67.95,241991.0,47.4203,47.4552,47.4064,47.4343,241991.0
2017-05-19 10:20:00,67.94,68.0,67.91,67.98,228942.0,47.4273,47.4692,47.4064,47.4552,228942.0
2017-05-19 10:25:00,67.97,68.09,67.97,68.09,352767.0,47.4482,47.532,47.4482,47.532,352767.0
2017-05-19 10:30:00,68.09,68.11,67.9,67.91,204645.0,47.532,47.546,47.3994,47.4064,204645.0
2017-05-19 10:35:00,67.91,68.0,67.9,67.96,101023.0,47.4064,47.4692,47.3994,47.4413,101023.0
2017-05-19 10:40:00,67.96,67.97,67.86,67.88,99488.0,47.4413,47.4482,47.3715,47.3854,99488.0
2017-05-19 10:45:00,67.89,68.06,67.88,68.06,127717.0,47.3924,47.5111,47.3854,47.5111,127717.0
2017-05-19 10:50:00,68.07,68.09,68.0,68.01,92794.0,47.5181,47.532,47.4692,47.4762,92794.0
2017-05-19 10:55:00,68.01,68.05,67.99,68.02,138608.0,47.4762,47.5041,47.4622,47.4832,138608.0
2017-05-19 11:00:00,68.02,68.04,67.92,67.94,170353.0,47.4832,47.4971,47.4133,47.4273,170353.0
2017-05-19 11:05:00,67.94,68.01,67.92,67.99,139363.0,47.4273,47.4762,47.4133,47.4622,139363.0
2017-05-19 11:10:00,68.0,68.07,67.98,68.01,174613.0,47.4692,47.5181,47.4552,47.4762,174613.0
2017-05-19 11:15:00,68.02,68.02,67.89,67.89,113566.0,47.4832,47.4832,47.3924,47.3924,113566.0
2017-05-19 11:20:00,67.89,67.92,67.87,67.91,219587.0,47.3924,47.4133,47.3784,47.4064,219587.0
2017-05-19 11:25:00,67.9,67.92,67.86,67.87,157140.0,47.3994,47.4133,47.3715,47.3784,157140.0
2017-05-19 11:30:00,67.87,67.88,67.81,67.88,125885.0,47.3784,47.3854,47.3366,47.3854,125885.0
2017-05-19 11:35:00,67.88,67.91,67.83,67.85,95315.0,47.3854,47.4064,47.3505,47.3645,95315.0
2017-05-19 11:40:00,67.85,67.94,67.84,67.94,266261.0,47.3645,47.4273,47.3575,47.4273,266261.0
2017-05-19 11:45:00,67.95,67.99,67.91,67.98,107165.0,47.4343,47.4622,47.4064,47.4552,107165.0
2017-05-19 11:50:00,67.98,68.02,67.95,68.0,118158.0,47.4552,47.4832,47.4343,47.4692,118158.0
2017-05-19 11:55:00,68.0,68.0,67.93,67.96,111428.0,47.4692,47.4692,47.4203,47.4413,111428.0
2017-05-19 12:00:00,67.97,68.02,67.96,67.97,124646.0,47.4482,47.4832,47.4413,47.4482,124646.0
2017-05-19 12:05:00,67.98,68.05,67.97,68.02,105851.0,47.4552,47.5041,47.4482,47.4832,105851.0
2017-05-19 12:10:00,68.02,68.05,68.0,68.03,94067.0,47.4832,47.5041,47.4692,47.4901,94067.0
2017-05-19 12:15:00,68.03,68.05,67.98,67.98,93932.0,47.4901,47.5041,47.4552,47.4552,93932.0
2017-05-19 12:20:00,67.99,68.0,67.97,68.0,56531.0,47.4622,47.4692,47.4482,47.4692,56531.0
2017-05-19 12:25:00,68.0,68.02,67.98,67.99,68026.0,47.4692,47.4832,47.4552,47.4622,68026.0
2017-05-19 12:30:00,67.98,68.04,67.95,68.0,84730.0,47.4552,47.4971,47.4343,47.4692,84730.0
2017-05-19 12:35:00,68.01,68.02,67.97,67.98,59143.0,47.4762,47.4832,47.4482,47.4552,59143.0
2017-05-19 12:40:00,67.98,68.0,67.96,67.98,89016.0,47.4552,47.4692,47.4413,47.4552,89016.0
2017-05-19 12:45:00,67.99,68.02,67.98,68.01,57460.0,47.4622,47.4832,47.4552,47.4762,57460.0
2017-05-19 12:50:00,68.01,68.06,68.01,68.02,92311.0,47.4762,47.5111,47.4762,47.4832,92311.0
2017-05-19 12:55:00,68.02,68.07,68.02,68.03,64878.0,47.4832,47.5181,47.4832,47.4901,64878.0
2017-05-19 13:00:00,68.02,68.03,67.96,67.97,123830.0,47.4832,47.4901,47.4413,47.4482,123830.0
2017-05-19 13:05:00,67.96,67.97,67.9,67.92,181757.0,47.4413,47.4482,47.3994,47.4133,181757.0
2017-05-19 13:10:00,67.93,67.97,67.92,67.96,59486.0,47.4203,47.4482,47.4133,47.4413,59486.0
2017-05-19 13:15:00,67.96,68.02,67.96,68.0,55743.0,47.4413,47.4832,47.4413,47.4692,55743.0
2017-05-19 13:20:00,68.0,68.03,67.99,68.01,26475.0,47.4692,47.4901,47.4622,47.4762,26475.0
2017-05-19 13:25:00,68.0,68.02,67.97,68.01,47912.0,47.4692,47.4832,47.4482,47.4762,47912.0
2017-05-19 13:30:00,68.01,68.03,67.96,67.97,52022.0,47.4762,47.4901,47.4413,47.4482,52022.0
2017-05-19 13:35:00,67.97,68.02,67.97,68.01,65817.0,47.4482,47.4832,47.4482,47.4762,65817.0
2017-05-19 13:40:00,68.0,68.01,67.97,67.98,73677.0,47.4692,47.4762,47.4482,47.4552,73677.0
2017-05-19 13:45:00,67.99,68.06,67.99,68.04,106170.0,47.4622,47.5111,47.4622,47.4971,106170.0
2017-05-19 13:50:00,68.04,68.08,68.03,68.04,80382.0,47.4971,47.525,47.4901,47.4971,80382.0
2017-05-19 13:55:00,68.05,68.11,68.04,68.09,54626.0,47.5041,47.546,47.4971,47.532,54626.0
2017-05-19 14:00:00,68.09,68.14,68.06,68.09,99103.0,47.532,47.5669,47.5111,47.532,99103.0
2017-05-19 14:05:00,68.09,68.15,68.07,68.14,126744.0,47.532,47.5739,47.5181,47.5669,126744.0
2017-05-19 14:10:00,68.13,68.17,68.13,68.15,85371.0,47.5599,47.5879,47.5599,47.5739,85371.0
2017-05-19 14:15:00,68.15,68.22,68.15,68.21,86439.0,47.5739,47.6228,47.5739,47.6158,86439.0
2017-05-19 14:20:00,68.21,68.21,68.15,68.17,111653.0,47.6158,47.6158,47.5739,47.5879,111653.0
2017-05-19 14:25:00,68.16,68.18,68.12,68.17,101315.0,47.5809,47.5948,47.553,47.5879,101315.0
2017-05-19 14:30:00,68.17,68.2,68.14,68.16,103399.0,47.5879,47.6088,47.5669,47.5809,103399.0
2017-05-19 14:35:00,68.17,68.19,68.16,68.19,48097.0,47.5879,47.6018,47.5809,47.6018,48097.0
2017-05-19 14:40:00,68.19,68.21,68.16,68.18,84993.0,47.6018,47.6158,47.5809,47.5948,84993.0
2017-05-19 14:45:00,68.18,68.21,68.16,68.17,90018.0,47.5948,47.6158,47.5809,47.5879,90018.0
2017-05-19 14:50:00,68.18,68.21,68.17,68.17,57071.0,47.5948,47.6158,47.5879,47.5879,57071.0
2017-05-19 14:55:00,68.17,68.2,68.13,68.14,155464.0,47.5879,47.6088,47.5599,47.5669,155464.0
2017-05-19 15:00:00,68.14,68.15,68.08,68.09,139941.0,47.5669,47.5739,47.525,47.532,139941.0
2017-05-19 15:05:00,68.09,68.12,67.99,67.99,274263.0,47.532,47.553,47.4622,47.4622,274263.0
2017-05-19 15:10:00,67.99,68.04,67.95,67.98,208959.0,47.4622,47.4971,47.4343,47.4552,208959.0
2017-05-19 15:15:00,67.99,68.06,67.99,68.03,120505.0,47.4622,47.5111,47.4622,47.4901,120505.0
2017-05-19 15:20:00,68.03,68.12,68.03,68.09,159165.0,47.4901,47.553,47.4901,47.532,159165.0
2017-05-19 15:25:00,68.09,68.12,68.06,68.06,149154.0,47.532,47.553,47.5111,47.5111,149154.0
2017-05-19 15:30:00,68.06,68.07,68.0,68.01,132648.0,47.5111,47.5181,47.4692,47.4762,132648.0
2017-05-19 15:35:00,68.0,68.11,68.0,68.09,216512.0,47.4692,47.546,47.4692,47.532,216512.0
2017-05-19 15:40:00,68.09,68.1,68.02,68.03,482544.0,47.532,47.539,47.4832,47.4901,482544.0
2017-05-19 15:45:00,68.03,68.08,68.03,68.06,268871.0,47.4901,47.525,47.4901,47.5111,268871.0
2017-05-19 15:50:00,68.05,68.08,68.01,68.01,439989.0,47.5041,47.525,47.4762,47.4762,439989.0
2017-05-19 15:55:00,68.02,68.07,68.0,68.06,1039804.0,47.4832,47.5181,47.4692,47.5111,1039804.0
2017-05-22 09:30:00,68.44,68.48,68.22,68.29,371196.0,47.7763,47.8043,47.6228,47.6716,371196.0
2017-05-22 09:35:00,68.3,68.32,68.17,68.27,163439.0,47.6786,47.6926,47.5879,47.6577,163439.0
2017-05-22 09:40:00,68.27,68.29,68.21,68.27,169917.0,47.6577,47.6716,47.6158,47.6577,169917.0
2017-05-22 09:45:00,68.28,68.36,68.24,68.26,88699.0,47.6647,47.7205,47.6367,47.6507,88699.0
2017-05-22 09:50:00,68.26,68.27,68.2,68.25,114160.0,47.6507,47.6577,47.6088,47.6437,114160.0
2017-05-22 09:55:00,68.25,68.27,68.14,68.2,158042.0,47.6437,47.6577,47.5669,47.6088,158042.0
2017-05-22 10:00:00,68.19,68.2,68.09,68.16,104431.0,47.6018,47.6088,47.532,47.5809,104431.0
2017-05-22 10:05:00,68.17,68.27,68.17,68.19,195828.0,47.5879,47.6577,47.5879,47.6018,195828.0
2017-05-22 10:10:00,68.19,68.2,68.07,68.08,106119.0,47.6018,47.6088,47.5181,47.525,106119.0
2017-05-22 10:15:00,68.08,68.18,68.07,68.12,264805.0,47.525,47.5948,47.5181,47.553,264805.0
2017-05-22 10:20:00,68.12,68.12,68.06,68.06,87043.0,47.553,47.553,47.5111,47.5111,87043.0
2017-05-22 10:25:00,68.06,68.08,67.98,68.03,105155.0,47.5111,47.525,47.4552,47.4901,105155.0
2017-05-22 10:30:00,68.03,68.09,68.0,68.01,138002.0,47.4901,47.532,47.4692,47.4762,138002.0
2017-05-22 10:35:00,68.0,68.01,67.93,67.98,121086.0,47.4692,47.4762,47.4203,47.4552,121086.0
2017-05-22 10:40:00,67.98,68.02,67.9,67.92,150567.0,47.4552,47.4832,47.3994,47.4133,150567.0
2017-05-22 10:45:00,67.91,67.96,67.84,67.84,150186.0,47.4064,47.4413,47.3575,47.3575,150186.0
2017-05-22 10:50:00,67.84,67.9,67.79,67.89,151695.0,47.3575,47.3994,47.3226,47.3924,151695.0
2017-05-22 10:55:00,67.89,67.92,67.83,67.92,96957.0,47.3924,47.4133,47.3505,47.4133,96957.0
2017-05-22 11:00:00,67.92,67.92,67.84,67.89,96908.0,47.4133,47.4133,47.3575,47.3924,96908.0
2017-05-22 11:05:00,67.89,67.91,67.81,67.83,84224.0,47.3924,47.4064,47.3366,47.3505,84224.0
2017-05-22 11:10:00,67.84,67.86,67.79,67.81,44073.0,47.3575,47.3715,47.3226,47.3366,44073.0
2017-05-22 11:15:00,67.82,67.83,67.76,67.82,70043.0,47.3435,47.3505,47.3017,47.3435,70043.0
2017-05-22 11:20:00,67.81,67.82,67.72,67.81,111490.0,47.3366,47.3435,47.2737,47.3366,111490.0
2017-05-22 11:25:00,67.81,67.82,67.76,67.79,89226.0,47.3366,47.3435,47.3017,47.3226,89226.0
2017-05-22 11:30:00,67.79,67.85,67.79,67.82,105231.0,47.3226,47.3645,47.3226,47.3435,105231.0
2017-05-22 11:35:00,67.82,67.82,67.7,67.71,95049.0,47.3435,47.3435,47.2598,47.2667,95049.0
2017-05-22 11:40:00,67.71,67.75,67.69,67.71,66166.0,47.2667,47.2947,47.2528,47.2667,66166.0
2017-05-22 11:45:00,67.7,67.78,67.7,67.75,100138.0,47.2598,47.3156,47.2598,47.2947,100138.0
2017-05-22 11:50:00,67.75,67.83,67.74,67.82,57590.0,47.2947,47.3505,47.2877,47.3435,57590.0
2017-05-22 11:55:00,67.81,67.85,67.79,67.85,116346.0,47.3366,47.3645,47.3226,47.3645,116346.0
2017-05-22 12:00:00,67.84,67.88,67.81,67.86,194022.0,47.3575,47.3854,47.3366,47.3715,194022.0
2017-05-22 12:05:00,67.86,67.86,67.79,67.82,51249.0,47.3715,47.3715,47.3226,47.3435,51249.0
2017-05-22 12:10:00,67.82,67.9,67.8,67.9,57644.0,47.3435,47.3994,47.3296,47.3994,57644.0
2017-05-22 12:15:00,67.89,67.99,67.88,67.94,210030.0,47.3924,47.4622,47.3854,47.4273,210030.0
2017-05-22 12:20:00,67.95,68.0,67.95,67.98,174329.0,47.4343,47.4692,47.4343,47.4552,174329.0
2017-05-22 12:25:00,67.98,68.04,67.97,68.02,70572.0,47.4552,47.4971,47.4482,47.4832,70572.0
2017-05-22 12:30:00,68.02,68.04,67.99,68.04,47783.0,47.4832,47.4971,47.4622,47.4971,47783.0
2017-05-22 12:35:00,68.03,68.06,68.02,68.04,207423.0,47.4901,47.5111,47.4832,47.4971,207423.0
2017-05-22 12:40:00,68.04,68.05,67.99,68.01,105040.0,47.4971,47.5041,47.4622,47.4762,105040.0
2017-05-22 12:45:00,68.0,68.04,67.99,68.02,57750.0,47.4692,47.4971,47.4622,47.4832,57750.0
2017-05-22 12:50:00,68.02,68.03,67.97,68.0,77251.0,47.4832,47.4901,47.4482,47.4692,77251.0
2017-05-22 12:55:00,68.0,68.0,67.95,67.96,54272.0,47.4692,47.4692,47.4343,47.4413,54272.0
2017-05-22 13:00:00,67.96,67.99,67.95,67.98,83189.0,47.4413,47.4622,47.4343,47.4552,83189.0
2017-05-22 13:05:00,67.97,68.02,67.96,68.02,91666.0,47.4482,47.4832,47.4413,47.4832,91666.0
2017-05-22 13:10:00,68.02,68.06,68.01,68.05,53758.0,47.4832,47.5111,47.4762,47.5041,53758.0
2017-05-22 13:15:00,68.04,68.06,68.02,68.03,38810.0,47.4971,47.5111,47.4832,47.4901,38810.0
2017-05-22 13:20:00,68.03,68.04,68.0,68.01,77390.0,47.4901,47.4971,47.4692,47.4762,77390.0
2017-05-22 13:25:00,68.01,68.01,67.97,67.97,50092.0,47.4762,47.4762,47.4482,47.4482,50092.0
2017-05-22 13:30:00,67.97,68.01,67.96,67.98,97877.0,47.4482,47.4762,47.4413,47.4552,97877.0
2017-05-22 13:35:00,67.98,68.0,67.96,67.98,39169.0,47.4552,47.4692,47.4413,47.4552,39169.0
2017-05-22 13:40:00,67.98,67.98,67.93,67.95,49958.0,47.4552,47.4552,47.4203,47.4343,49958.0
2017-05-22 13:45:00,67.94,67.95,67.86,67.86,92942.0,47.4273,47.4343,47.3715,47.3715,92942.0
2017-05-22 13:50:00,67.86,67.89,67.86,67.88,62988.0,47.3715,47.3924,47.3715,47.3854,62988.0
2017-05-22 13:55:00,67.87,67.93,67.86,67.92,90966.0,47.3784,47.4203,47.3715,47.4133,90966.0
2017-05-22 14:00:00,67.93,67.95,67.89,67.92,96069.0,47.4203,47.4343,47.3924,47.4133,96069.0
2017-05-22 14:05:00,67.92,67.93,67.9,67.92,80326.0,47.4133,47.4203,47.3994,47.4133,80326.0
2017-05-22 14:10:00,67.92,67.96,67.92,67.95,94193.0,47.4133,47.4413,47.4133,47.4343,94193.0
2017-05-22 14:15:00,67.95,67.98,67.92,67.98,40063.0,47.4343,47.4552,47.4133,47.4552,40063.0
2017-05-22 14:20:00,67.97,68.01,67.95,67.97,85509.0,47.4482,47.4762,47.4343,47.4482,85509.0
2017-05-22 14:25:00,67.98,68.0,67.96,68.0,111994.0,47.4552,47.4692,47.4413,47.4692,111994.0
2017-05-22 14:30:00,68.01,68.04,67.99,68.01,51971.0,47.4762,47.4971,47.4622,47.4762,51971.0
2017-05-22 14:35:00,68.01,68.01,67.96,67.99,76471.0,47.4762,47.4762,47.4413,47.4622,76471.0
2017-05-22 14:40:00,67.99,67.99,67.93,67.98,164075.0,47.4622,47.4622,47.4203,47.4552,164075.0
2017-05-22 14:45:00,67.98,68.0,67.96,67.99,47496.0,47.4552,47.4692,47.4413,47.4622,47496.0
2017-05-22 14:50:00,67.99,68.0,67.94,67.95,34028.0,47.4622,47.4692,47.4273,47.4343,34028.0
2017-05-22 14:55:00,67.95,67.97,67.91,67.94,51346.0,47.4343,47.4482,47.4064,47.4273,51346.0
2017-05-22 15:00:00,67.94,67.96,67.93,67.95,78255.0,47.4273,47.4413,47.4203,47.4343,78255.0
2017-05-22 15:05:00,67.95,68.0,67.94,67.99,105967.0,47.4343,47.4692,47.4273,47.4622,105967.0
2017-05-22 15:10:00,68.0,68.03,67.99,68.03,73899.0,47.4692,47.4901,47.4622,47.4901,73899.0
2017-05-22 15:15:00,68.03,68.08,68.02,68.06,123166.0,47.4901,47.525,47.4832,47.5111,123166.0
2017-05-22 15:20:00,68.06,68.07,68.01,68.02,56877.0,47.5111,47.5181,47.4762,47.4832,56877.0
2017-05-22 15:25:00,68.02,68.02,67.94,67.97,116784.0,47.4832,47.4832,47.4273,47.4482,116784.0
2017-05-22 15:30:00,67.97,67.99,67.94,67.96,117044.0,47.4482,47.4622,47.4273,47.4413,117044.0
2017-05-22 15:35:00,67.96,68.01,67.95,67.98,223099.0,47.4413,47.4762,47.4343,47.4552,223099.0
2017-05-22 15:40:00,67.98,68.01,67.94,67.95,174068.0,47.4552,47.4762,47.4273,47.4343,174068.0
2017-05-22 15:45:00,67.94,67.96,67.91,67.95,287989.0,47.4273,47.4413,47.4064,47.4343,287989.0
2017-05-22 15:50:00,67.95,67.99,67.95,67.99,223377.0,47.4343,47.4622,47.4343,47.4622,223377.0
2017-05-22 15:55:00,67.99,67.99,67.9,67.92,583379.0,47.4622,47.4622,47.3994,47.4133,583379.0
2017-05-23 09:30:00,68.11,68.14,67.84,67.89,310043.0,47.546,47.5669,47.3575,47.3924,310043.0
2017-05-23 09:35:00,67.89,68.05,67.89,68.04,130412.0,47.3924,47.5041,47.3924,47.4971,130412.0
2017-05-23 09:40:00,68.04,68.13,67.97,68.0,105774.0,47.4971,47.5599,47.4482,47.4692,105774.0
2017-05-23 09:45:00,67.99,68.09,67.99,68.06,182632.0,47.4622,47.532,47.4622,47.5111,182632.0
2017-05-23 09:50:00,68.05,68.07,67.96,67.98,357772.0,47.5041,47.5181,47.4413,47.4552,357772.0
2017-05-23 09:55:00,67.98,68.0,67.83,67.87,223329.0,47.4552,47.4692,47.3505,47.3784,223329.0
2017-05-23 10:00:00,67.86,67.9,67.82,67.84,99235.0,47.3715,47.3994,47.3435,47.3575,99235.0
2017-05-23 10:05:00,67.84,67.84,67.76,67.8,106463.0,47.3575,47.3575,47.3017,47.3296,106463.0
2017-05-23 10:10:00,67.81,67.83,67.73,67.75,161750.0,47.3366,47.3505,47.2807,47.2947,161750.0
2017-05-23 10:15:00,67.75,67.88,67.75,67.87,113154.0,47.2947,47.3854,47.2947,47.3784,113154.0
2017-05-23 10:20:00,67.87,67.94,67.83,67.88,160248.0,47.3784,47.4273,47.3505,47.3854,160248.0
2017-05-23 10:25:00,67.88,67.93,67.86,67.9,96772.0,47.3854,47.4203,47.3715,47.3994,96772.0
2017-05-23 10:30:00,67.91,67.97,67.86,67.89,119344.0,47.4064,47.4482,47.3715,47.3924,119344.0
2017-05-23 10:35:00,67.89,67.9,67.85,67.88,48727.0,47.3924,47.3994,47.3645,47.3854,48727.0
2017-05-23 10:40:00,67.88,67.89,67.82,67.84,76106.0,47.3854,47.3924,47.3435,47.3575,76106.0
2017-05-23 10:45:00,67.84,67.9,67.83,67.88,75944.0,47.3575,47.3994,47.3505,47.3854,75944.0
2017-05-23 10:50:00,67.88,67.95,67.88,67.95,77751.0,47.3854,47.4343,47.3854,47.4343,77751.0
2017-05-23 10:55:00,67.96,68.01,67.94,67.96,89855.0,47.4413,47.4762,47.4273,47.4413,89855.0
2017-05-23 11:00:00,67.96,68.05,67.94,68.01,91379.0,47.4413,47.5041,47.4273,47.4762,91379.0
2017-05-23 11:05:00,68.01,68.05,67.98,68.03,107666.0,47.4762,47.5041,47.4552,47.4901,107666.0
2017-05-23 11:10:00,68.03,68.03,67.97,68.03,71649.0,47.4901,47.4901,47.4482,47.4901,71649.0
2017-05-23 11:15:00,68.03,68.12,68.02,68.12,123474.0,47.4901,47.553,47.4832,47.553,123474.0
2017-05-23 11:20:00,68.12,68.16,68.09,68.11,156930.0,47.553,47.5809,47.532,47.546,156930.0
2017-05-23 11:25:00,68.11,68.15,68.06,68.07,164276.0,47.546,47.5739,47.5111,47.5181,164276.0
2017-05-23 11:30:00,68.07,68.09,68.02,68.02,165161.0,47.5181,47.532,47.4832,47.4832,165161.0
2017-05-23 11:35:00,68.03,68.07,68.02,68.06,115468.0,47.4901,47.5181,47.4832,47.5111,115468.0
2017-05-23 11:40:00,68.06,68.12,68.03,68.03,57858.0,47.5111,47.553,47.4901,47.4901,57858.0
2017-05-23 11:45:00,68.04,68.08,68.0,68.02,121745.0,47.4971,47.525,47.4692,47.4832,121745.0
2017-05-23 11:50:00,68.03,68.09,68.03,68.07,45465.0,47.4901,47.532,47.4901,47.5181,45465.0
2017-05-23 11:55:00,68.07,68.11,68.05,68.07,61257.0,47.5181,47.546,47.5041,47.5181,61257.0
2017-05-23 12:00:00,68.06,68.11,68.06,68.09,60171.0,47.5111,47.546,47.5111,47.532,60171.0
2017-05-23 12:05:00,68.09,68.12,68.06,68.12,56613.0,47.532,47.553,47.5111,47.553,56613.0
2017-05-23 12:10:00,68.11,68.13,68.09,68.1,59263.0,47.546,47.5599,47.532,47.539,59263.0
2017-05-23 12:15:00,68.11,68.12,68.08,68.08,24414.0,47.546,47.553,47.525,47.525,24414.0
2017-05-23 12:20:00,68.08,68.1,68.03,68.05,41260.0,47.525,47.539,47.4901,47.5041,41260.0
2017-05-23 12:25:00,68.05,68.05,67.99,68.0,55951.0,47.5041,47.5041,47.4622,47.4692,55951.0
2017-05-23 12:30:00,67.99,68.03,67.96,67.96,64687.0,47.4622,47.4901,47.4413,47.4413,64687.0
2017-05-23 12:35:00,67.96,67.99,67.96,67.98,51882.0,47.4413,47.4622,47.4413,47.4552,51882.0
2017-05-23 12:40:00,67.98,67.99,67.93,67.94,35585.0,47.4552,47.4622,47.4203,47.4273,35585.0
2017-05-23 12:45:00,67.94,67.95,67.91,67.92,148215.0,47.4273,47.4343,47.4064,47.4133,148215.0
2017-05-23 12:50:00,67.92,67.96,67.91,67.96,31592.0,47.4133,47.4413,47.4064,47.4413,31592.0
2017-05-23 12:55:00,67.97,68.02,67.96,67.98,40058.0,47.4482,47.4832,47.4413,47.4552,40058.0
2017-05-23 13:00:00,67.98,68.03,67.98,68.0,37670.0,47.4552,47.4901,47.4552,47.4692,37670.0
2017-05-23 13:05:00,68.0,68.07,67.99,68.07,49763.0,47.4692,47.5181,47.4622,47.5181,49763.0
2017-05-23 13:10:00,68.07,68.08,68.04,68.06,40081.0,47.5181,47.525,47.4971,47.5111,40081.0
2017-05-23 13:15:00,68.06,68.08,68.05,68.06,18784.0,47.5111,47.525,47.5041,47.5111,18784.0
2017-05-23 13:20:00,68.06,68.09,68.04,68.06,70280.0,47.5111,47.532,47.4971,47.5111,70280.0
2017-05-23 13:25:00,68.07,68.09,68.03,68.04,51204.0,47.5181,47.532,47.4901,47.4971,51204.0
2017-05-23 13:30:00,68.04,68.05,68.03,68.03,33356.0,47.4971,47.5041,47.4901,47.4901,33356.0
2017-05-23 13:35:00,68.03,68.06,68.02,68.03,105293.0,47.4901,47.5111,47.4832,47.4901,105293.0
2017-05-23 13:40:00,68.04,68.04,68.0,68.02,33803.0,47.4971,47.4971,47.4692,47.4832,33803.0
2017-05-23 13:45:00,68.02,68.04,68.0,68.02,100910.0,47.4832,47.4971,47.4692,47.4832,100910.0
2017-05-23 13:50:00,68.02,68.04,68.01,68.02,31947.0,47.4832,47.4971,47.4762,47.4832,31947.0
2017-05-23 13:55:00,68.03,68.06,68.02,68.05,90444.0,47.4901,47.5111,47.4832,47.5041,90444.0
2017-05-23 14:00:00,68.05,68.1,68.05,68.09,56865.0,47.5041,47.539,47.5041,47.532,56865.0
2017-05-23 14:05:00,68.1,68.11,68.06,68.07,43473.0,47.539,47.546,47.5111,47.5181,43473.0
2017-05-23 14:10:00,68.06,68.07,68.04,68.05,60399.0,47.5111,47.5181,47.4971,47.5041,60399.0
2017-05-23 14:15:00,68.05,68.07,68.04,68.06,32689.0,47.5041,47.5181,47.4971,47.5111,32689.0
2017-05-23 14:20:00,68.06,68.13,68.06,68.12,81023.0,47.5111,47.5599,47.5111,47.553,81023.0
2017-05-23 14:25:00,68.12,68.15,68.1,68.13,88850.0,47.553,47.5739,47.539,47.5599,88850.0
2017-05-23 14:30:00,68.13,68.14,68.08,68.09,50153.0,47.5599,47.5669,47.525,47.532,50153.0
2017-05-23 14:35:00,68.09,68.09,68.05,68.07,66561.0,47.532,47.532,47.5041,47.5181,66561.0
2017-05-23 14:40:00,68.07,68.14,68.06,68.14,113555.0,47.5181,47.5669,47.5111,47.5669,113555.0
2017-05-23 14:45:00,68.14,68.17,68.11,68.14,122140.0,47.5669,47.5879,47.546,47.5669,122140.0
2017-05-23 14:50:00,68.14,68.17,68.13,68.16,57439.0,47.5669,47.5879,47.5599,47.5809,57439.0
2017-05-23 14:55:00,68.16,68.16,68.09,68.1,132949.0,47.5809,47.5809,47.532,47.539,132949.0
2017-05-23 15:00:00,68.11,68.15,68.09,68.15,37169.0,47.546,47.5739,47.532,47.5739,37169.0
2017-05-23 15:05:00,68.14,68.15,68.07,68.11,100434.0,47.5669,47.5739,47.5181,47.546,100434.0
2017-05-23 15:10:00,68.12,68.18,68.09,68.18,101267.0,47.553,47.5948,47.532,47.5948,101267.0
2017-05-23 15:15:00,68.17,68.18,68.12,68.13,91331.0,47.5879,47.5948,47.553,47.5599,91331.0
2017-05-23 15:20:00,68.12,68.16,68.11,68.15,58463.0,47.553,47.5809,47.546,47.5739,58463.0
2017-05-23 15:25:00,68.15,68.15,68.11,68.12,73070.0,47.5739,47.5739,47.546,47.553,73070.0
2017-05-23 15:30:00,68.11,68.12,68.07,68.07,99333.0,47.546,47.553,47.5181,47.5181,99333.0
2017-05-23 15:35:00,68.07,68.07,68.01,68.04,116002.0,47.5181,47.5181,47.4762,47.4971,116002.0
2017-05-23 15:40:00,68.04,68.06,68.01,68.05,193028.0,47.4971,47.5111,47.4762,47.5041,193028.0
2017-05-23 15:45:00,68.05,68.08,68.03,68.05,269255.0,47.5041,47.525,47.4901,47.5041,269255.0
2017-05-23 15:50:00,68.04,68.09,68.04,68.08,178443.0,47.4971,47.532,47.4971,47.525,178443.0
2017-05-23 15:55:00,68.07,68.08,68.01,68.05,566178.0,47.5181,47.525,47.4762,47.5041,566178.0
2017-05-24 09:30:00,68.01,68.08,67.88,68.02,291601.0,47.4762,47.525,47.3854,47.4832,291601.0
2017-05-24 09:35:00,68.02,68.03,67.92,67.95,140139.0,47.4832,47.4901,47.4133,47.4343,140139.0
2017-05-24 09:40:00,67.95,67.95,67.87,67.93,57639.0,47.4343,47.4343,47.3784,47.4203,57639.0
2017-05-24 09:45:00,67.93,68.01,67.87,67.89,142637.0,47.4203,47.4762,47.3784,47.3924,142637.0
2017-05-24 09:50:00,67.89,67.96,67.87,67.92,101246.0,47.3924,47.4413,47.3784,47.4133,101246.0
2017-05-24 09:55:00,67.93,67.94,67.9,67.93,81253.0,47.4203,47.4273,47.3994,47.4203,81253.0
2017-05-24 10:00:00,67.92,67.97,67.91,67.94,151155.0,47.4133,47.4482,47.4064,47.4273,151155.0
2017-05-24 10:05:00,67.94,67.98,67.91,67.95,124197.0,47.4273,47.4552,47.4064,47.4343,124197.0
2017-05-24 10:10:00,67.94,68.04,67.93,68.04,168259.0,47.4273,47.4971,47.4203,47.4971,168259.0
2017-05-24 10:15:00,68.03,68.04,67.96,67.98,79067.0,47.4901,47.4971,47.4413,47.4552,79067.0
2017-05-24 10:20:00,67.98,68.01,67.94,68.0,99161.0,47.4552,47.4762,47.4273,47.4692,99161.0
2017-05-24 10:25:00,68.01,68.02,67.95,67.98,92651.0,47.4762,47.4832,47.4343,47.4552,92651.0
2017-05-24 10:30:00,67.99,68.22,67.99,68.09,969309.0,47.4622,47.6228,47.4622,47.532,969309.0
2017-05-24 10:35:00,68.09,68.1,67.97,68.05,339011.0,47.532,47.539,47.4482,47.5041,339011.0
2017-05-24 10:40:00,68.05,68.17,68.03,68.16,273943.0,47.5041,47.5879,47.4901,47.5809,273943.0
2017-05-24 10:45:00,68.15,68.17,68.04,68.08,151725.0,47.5739,47.5879,47.4971,47.525,151725.0
2017-05-24 10:50:00,68.08,68.08,67.99,68.03,100590.0,47.525,47.525,47.4622,47.4901,100590.0
2017-05-24 10:55:00,68.03,68.09,68.03,68.04,93377.0,47.4901,47.532,47.4901,47.4971,93377.0
2017-05-24 11:00:00,68.05,68.1,67.94,67.95,184348.0,47.5041,47.539,47.4273,47.4343,184348.0
2017-05-24 11:05:00,67.94,68.02,67.94,67.98,112020.0,47.4273,47.4832,47.4273,47.4552,112020.0
2017-05-24 11:10:00,67.99,67.99,67.85,67.86,107306.0,47.4622,47.4622,47.3645,47.3715,107306.0
2017-05-24 11:15:00,67.86,67.9,67.8,67.85,175327.0,47.3715,47.3994,47.3296,47.3645,175327.0
2017-05-24 11:20:00,67.85,67.89,67.83,67.87,169997.0,47.3645,47.3924,47.3505,47.3784,169997.0
2017-05-24 11:25:00,67.87,67.91,67.85,67.89,139669.0,47.3784,47.4064,47.3645,47.3924,139669.0
2017-05-24 11:30:00,67.9,67.92,67.85,67.89,119451.0,47.3994,47.4133,47.3645,47.3924,119451.0
2017-05-24 11:35:00,67.9,67.9,67.81,67.81,84852.0,47.3994,47.3994,47.3366,47.3366,84852.0
2017-05-24 11:40:00,67.81,67.82,67.78,67.79,96014.0,47.3366,47.3435,47.3156,47.3226,96014.0
2017-05-24 11:45:00,67.8,67.84,67.78,67.81,76519.0,47.3296,47.3575,47.3156,47.3366,76519.0
2017-05-24 11:50:00,67.81,67.83,67.76,67.79,80238.0,47.3366,47.3505,47.3017,47.3226,80238.0
2017-05-24 11:55:00,67.78,67.78,67.72,67.72,132507.0,47.3156,47.3156,47.2737,47.2737,132507.0
2017-05-24 12:00:00,67.73,67.73,67.68,67.7,98415.0,47.2807,47.2807,47.2458,47.2598,98415.0
2017-05-24 12:05:00,67.7,67.74,67.67,67.72,102455.0,47.2598,47.2877,47.2388,47.2737,102455.0
2017-05-24 12:10:00,67.73,67.74,67.69,67.7,59935.0,47.2807,47.2877,47.2528,47.2598,59935.0
2017-05-24 12:15:00,67.71,67.71,67.67,67.7,63793.0,47.2667,47.2667,47.2388,47.2598,63793.0
2017-05-24 12:20:00,67.7,67.77,67.69,67.75,171460.0,47.2598,47.3086,47.2528,47.2947,171460.0
2017-05-24 12:25:00,67.76,67.77,67.71,67.72,83680.0,47.3017,47.3086,47.2667,47.2737,83680.0
2017-05-24 12:30:00,67.72,67.73,67.7,67.71,55431.0,47.2737,47.2807,47.2598,47.2667,55431.0
2017-05-24 12:35:00,67.71,67.71,67.64,67.68,163535.0,47.2667,47.2667,47.2179,47.2458,163535.0
2017-05-24 12:40:00,67.68,67.71,67.67,67.68,74840.0,47.2458,47.2667,47.2388,47.2458,74840.0
2017-05-24 12:45:00,67.68,67.69,67.63,67.63,72375.0,47.2458,47.2528,47.2109,47.2109,72375.0
2017-05-24 12:50:00,67.63,67.64,67.56,67.57,51561.0,47.2109,47.2179,47.162,47.169,51561.0
2017-05-24 12:55:00,67.57,67.58,67.52,67.53,78799.0,47.169,47.176,47.1341,47.1411,78799.0
2017-05-24 13:00:00,67.53,67.56,67.53,67.54,63531.0,47.1411,47.162,47.1411,47.1481,63531.0
2017-05-24 13:05:00,67.54,67.58,67.52,67.58,68773.0,47.1481,47.176,47.1341,47.176,68773.0
2017-05-24 13:10:00,67.58,67.59,67.54,67.56,141261.0,47.176,47.183,47.1481,47.162,141261.0
2017-05-24 13:15:00,67.56,67.59,67.54,67.55,118129.0,47.162,47.183,47.1481,47.1551,118129.0
2017-05-24 13:20:00,67.56,67.59,67.56,67.56,143681.0,47.162,47.183,47.162,47.162,143681.0
2017-05-24 13:25:00,67.56,67.57,67.54,67.55,127411.0,47.162,47.169,47.1481,47.1551,127411.0
2017-05-24 13:30:00,67.54,67.59,67.52,67.58,114739.0,47.1481,47.183,47.1341,47.176,114739.0
2017-05-24 13:35:00,67.58,67.59,67.54,67.55,69179.0,47.176,47.183,47.1481,47.1551,69179.0
2017-05-24 13:40:00,67.55,67.58,67.52,67.56,64717.0,47.1551,47.176,47.1341,47.162,64717.0
2017-05-24 13:45:00,67.56,67.58,67.53,67.55,104375.0,47.162,47.176,47.1411,47.1551,104375.0
2017-05-24 13:50:00,67.55,67.58,67.54,67.55,63041.0,47.1551,47.176,47.1481,47.1551,63041.0
2017-05-24 13:55:00,67.55,67.56,67.54,67.55,183780.0,47.1551,47.162,47.1481,47.1551,183780.0
2017-05-24 14:00:00,67.56,67.58,67.5,67.53,194244.0,47.162,47.176,47.1202,47.1411,194244.0
2017-05-24 14:05:00,67.53,67.62,67.51,67.61,127066.0,47.1411,47.2039,47.1271,47.1969,127066.0
2017-05-24 14:10:00,67.61,67.69,67.59,67.67,134678.0,47.1969,47.2528,47.183,47.2388,134678.0
2017-05-24 14:15:00,67.67,67.75,67.64,67.74,167179.0,47.2388,47.2947,47.2179,47.2877,167179.0
2017-05-24 14:20:00,67.74,67.74,67.59,67.6,131583.0,47.2877,47.2877,47.183,47.19,131583.0
2017-05-24 14:25:00,67.6,67.64,67.59,67.61,105052.0,47.19,47.2179,47.183,47.1969,105052.0
2017-05-24 14:30:00,67.61,67.63,67.59,67.59,149596.0,47.1969,47.2109,47.183,47.183,149596.0
2017-05-24 14:35:00,67.59,67.59,67.54,67.59,85666.0,47.183,47.183,47.1481,47.183,85666.0
2017-05-24 14:40:00,67.59,67.62,67.55,67.56,125893.0,47.183,47.2039,47.1551,47.162,125893.0
2017-05-24 14:45:00,67.56,67.62,67.55,67.61,74412.0,47.162,47.2039,47.1551,47.1969,74412.0
2017-05-24 14:50:00,67.61,67.62,67.58,67.6,187457.0,47.1969,47.2039,47.176,47.19,187457.0
2017-05-24 14:55:00,67.61,67.62,67.55,67.55,78350.0,47.1969,47.2039,47.1551,47.1551,78350.0
2017-05-24 15:00:00,67.55,67.57,67.48,67.5,147108.0,47.1551,47.169,47.1062,47.1202,147108.0
2017-05-24 15:05:00,67.5,67.5,67.42,67.42,144273.0,47.1202,47.1202,47.0643,47.0643,144273.0
2017-05-24 15:10:00,67.42,67.5,67.42,67.49,83321.0,47.0643,47.1202,47.0643,47.1132,83321.0
2017-05-24 15:15:00,67.49,67.55,67.48,67.55,328284.0,47.1132,47.1551,47.1062,47.1551,328284.0
2017-05-24 15:20:00,67.55,67.62,67.53,67.62,264279.0,47.1551,47.2039,47.1411,47.2039,264279.0
2017-05-24 15:25:00,67.62,67.65,67.6,67.65,163552.0,47.2039,47.2249,47.19,47.2249,163552.0
2017-05-24 15:30:00,67.65,67.66,67.62,67.65,226703.0,47.2249,47.2318,47.2039,47.2249,226703.0
2017-05-24 15:35:00,67.66,67.69,67.63,67.64,402343.0,47.2318,47.2528,47.2109,47.2179,402343.0
2017-05-24 15:40:00,67.63,67.68,67.63,67.67,170473.0,47.2109,47.2458,47.2109,47.2388,170473.0
2017-05-24 15:45:00,67.66,67.68,67.63,67.68,390895.0,47.2318,47.2458,47.2109,47.2458,390895.0
2017-05-24 15:50:00,67.68,67.71,67.67,67.68,371401.0,47.2458,47.2667,47.2388,47.2458,371401.0
2017-05-24 15:55:00,67.68,67.78,67.67,67.72,624659.0,47.2458,47.3156,47.2388,47.2737,624659.0
2017-05-25 09:30:00,67.56,67.62,67.35,67.61,536706.0,47.162,47.2039,47.0154,47.1969,536706.0
2017-05-25 09:35:00,67.61,67.8,67.6,67.77,637752.0,47.1969,47.3296,47.19,47.3086,637752.0
2017-05-25 09:40:00,67.76,67.95,67.76,67.91,331776.0,47.3017,47.4343,47.3017,47.4064,331776.0
2017-05-25 09:45:00,67.91,68.07,67.88,68.05,518114.0,47.4064,47.5181,47.3854,47.5041,518114.0
2017-05-25 09:50:00,68.04,68.19,67.99,68.16,417011.0,47.4971,47.6018,47.4622,47.5809,417011.0
2017-05-25 09:55:00,68.16,68.23,68.04,68.05,197850.0,47.5809,47.6297,47.4971,47.5041,197850.0
2017-05-25 10:00:00,68.05,68.07,67.87,67.89,363896.0,47.5041,47.5181,47.3784,47.3924,363896.0
2017-05-25 10:05:00,67.89,67.94,67.85,67.87,129898.0,47.3924,47.4273,47.3645,47.3784,129898.0
2017-05-25 10:10:00,67.87,68.06,67.86,67.92,215288.0,47.3784,47.5111,47.3715,47.4133,215288.0
2017-05-25 10:15:00,67.93,67.96,67.82,67.84,165337.0,47.4203,47.4413,47.3435,47.3575,165337.0
2017-05-25 10:20:00,67.84,67.85,67.77,67.79,84053.0,47.3575,47.3645,47.3086,47.3226,84053.0
2017-05-25 10:25:00,67.78,67.82,67.77,67.8,181504.0,47.3156,47.3435,47.3086,47.3296,181504.0
2017-05-25 10:30:00,67.79,67.84,67.73,67.77,180884.0,47.3226,47.3575,47.2807,47.3086,180884.0
2017-05-25 10:35:00,67.77,67.89,67.77,67.82,153227.0,47.3086,47.3924,47.3086,47.3435,153227.0
2017-05-25 10:40:00,67.82,67.84,67.75,67.76,121669.0,47.3435,47.3575,47.2947,47.3017,121669.0
2017-05-25 10:45:00,67.76,67.87,67.75,67.84,310174.0,47.3017,47.3784,47.2947,47.3575,310174.0
2017-05-25 10:50:00,67.84,67.85,67.69,67.7,166638.0,47.3575,47.3645,47.2528,47.2598,166638.0
2017-05-25 10:55:00,67.71,67.72,67.58,67.58,122593.0,47.2667,47.2737,47.176,47.176,122593.0
2017-05-25 11:00:00,67.58,67.63,67.56,67.59,145113.0,47.176,47.2109,47.162,47.183,145113.0
2017-05-25 11:05:00,67.59,67.76,67.59,67.75,118279.0,47.183,47.3017,47.183,47.2947,118279.0
2017-05-25 11:10:00,67.75,67.77,67.62,67.63,111562.0,47.2947,47.3086,47.2039,47.2109,111562.0
2017-05-25 11:15:00,67.63,67.69,67.58,67.59,78796.0,47.2109,47.2528,47.176,47.183,78796.0
2017-05-25 11:20:00,67.59,67.61,67.34,67.38,877712.0,47.183,47.1969,47.0085,47.0364,877712.0
2017-05-25 11:25:00,67.38,67.44,67.27,67.42,315527.0,47.0364,47.0783,46.9596,47.0643,315527.0
2017-05-25 11:30:00,67.43,67.44,67.25,67.28,462273.0,47.0713,47.0783,46.9456,46.9666,462273.0
2017-05-25 11:35:00,67.28,67.3,67.02,67.04,618949.0,46.9666,46.9805,46.7851,46.799,618949.0
2017-05-25 11:40:00,67.04,67.06,66.95,66.96,423988.0,46.799,46.813,46.7362,46.7432,423988.0
2017-05-25 11:45:00,66.95,67.04,66.88,66.98,420203.0,46.7362,46.799,46.6873,46.7572,420203.0
2017-05-25 11:50:00,66.99,67.02,66.9,66.9,324442.0,46.7641,46.7851,46.7013,46.7013,324442.0
2017-05-25 11:55:00,66.9,66.9,66.8,66.82,167659.0,46.7013,46.7013,46.6315,46.6455,167659.0
2017-05-25 12:00:00,66.82,67.02,66.82,67.02,368752.0,46.6455,46.7851,46.6455,46.7851,368752.0
2017-05-25 12:05:00,67.02,67.02,66.84,66.85,360088.0,46.7851,46.7851,46.6594,46.6664,360088.0
2017-05-25 12:10:00,66.85,66.87,66.74,66.75,740054.0,46.6664,46.6804,46.5896,46.5966,740054.0
2017-05-25 12:15:00,66.73,66.77,66.66,66.74,532675.0,46.5826,46.6106,46.5338,46.5896,532675.0
2017-05-25 12:20:00,66.73,66.84,66.69,66.83,157155.0,46.5826,46.6594,46.5547,46.6524,157155.0
2017-05-25 12:25:00,66.82,66.9,66.81,66.88,169602.0,46.6455,46.7013,46.6385,46.6873,169602.0
2017-05-25 12:30:00,66.87,66.95,66.87,66.9,303934.0,46.6804,46.7362,46.6804,46.7013,303934.0
2017-05-25 12:35:00,66.9,66.96,66.89,66.89,144233.0,46.7013,46.7432,46.6943,46.6943,144233.0
2017-05-25 12:40:00,66.9,66.91,66.82,66.87,141666.0,46.7013,46.7083,46.6455,46.6804,141666.0
2017-05-25 12:45:00,66.86,66.92,66.85,66.88,119586.0,46.6734,46.7153,46.6664,46.6873,119586.0
2017-05-25 12:50:00,66.88,66.89,66.81,66.86,107235.0,46.6873,46.6943,46.6385,46.6734,107235.0
2017-05-25 12:55:00,66.85,66.85,66.75,66.8,111330.0,46.6664,46.6664,46.5966,46.6315,111330.0
2017-05-25 13:00:00,66.8,66.81,66.76,66.76,90542.0,46.6315,46.6385,46.6036,46.6036,90542.0
2017-05-25 13:05:00,66.76,66.82,66.72,66.73,189943.0,46.6036,46.6455,46.5757,46.5826,189943.0
2017-05-25 13:10:00,66.73,66.73,66.64,66.65,124625.0,46.5826,46.5826,46.5198,46.5268,124625.0
2017-05-25 13:15:00,66.65,66.66,66.57,66.62,103518.0,46.5268,46.5338,46.4709,46.5058,103518.0
2017-05-25 13:20:00,66.62,66.68,66.61,66.61,62266.0,46.5058,46.5477,46.4989,46.4989,62266.0
2017-05-25 13:25:00,66.61,66.62,66.56,66.59,91669.0,46.4989,46.5058,46.464,46.4849,91669.0
2017-05-25 13:30:00,66.59,66.59,66.51,66.54,166610.0,46.4849,46.4849,46.4291,46.45,166610.0
2017-05-25 13:35:00,66.54,66.59,66.51,66.52,206733.0,46.45,46.4849,46.4291,46.436,206733.0
2017-05-25 13:40:00,66.52,66.56,66.49,66.53,177824.0,46.436,46.464,46.4151,46.443,177824.0
2017-05-25 13:45:00,66.54,66.54,66.42,66.45,69441.0,46.45,46.45,46.3662,46.3872,69441.0
2017-05-25 13:50:00,66.45,66.5,66.44,66.5,104025.0,46.3872,46.4221,46.3802,46.4221,104025.0
2017-05-25 13:55:00,66.5,66.63,66.5,66.62,96672.0,46.4221,46.5128,46.4221,46.5058,96672.0
2017-05-25 14:00:00,66.63,66.66,66.58,66.59,118917.0,46.5128,46.5338,46.4779,46.4849,118917.0
2017-05-25 14:05:00,66.59,66.65,66.58,66.6,188005.0,46.4849,46.5268,46.4779,46.4919,188005.0
2017-05-25 14:10:00,66.59,66.59,66.49,66.51,120250.0,46.4849,46.4849,46.4151,46.4291,120250.0
2017-05-25 14:15:00,66.5,66.56,66.49,66.54,76079.0,46.4221,46.464,46.4151,46.45,76079.0
2017-05-25 14:20:00,66.54,66.56,66.5,66.52,171826.0,46.45,46.464,46.4221,46.436,171826.0
2017-05-25 14:25:00,66.51,66.55,66.45,66.49,186716.0,46.4291,46.457,46.3872,46.4151,186716.0
2017-05-25 14:30:00,66.48,66.53,66.45,66.53,173405.0,46.4081,46.443,46.3872,46.443,173405.0
2017-05-25 14:35:00,66.52,66.53,66.44,66.45,113884.0,46.436,46.443,46.3802,46.3872,113884.0
2017-05-25 14:40:00,66.45,66.47,66.37,66.38,312431.0,46.3872,46.4011,46.3313,46.3383,312431.0
2017-05-25 14:45:00,66.38,66.38,66.28,66.31,314069.0,46.3383,46.3383,46.2685,46.2894,314069.0
2017-05-25 14:50:00,66.32,66.33,66.26,66.31,154739.0,46.2964,46.3034,46.2545,46.2894,154739.0
2017-05-25 14:55:00,66.31,66.35,66.3,66.3,114717.0,46.2894,46.3174,46.2825,46.2825,114717.0
2017-05-25 15:00:00,66.31,66.43,66.3,66.4,204088.0,46.2894,46.3732,46.2825,46.3523,204088.0
2017-05-25 15:05:00,66.39,66.45,66.34,66.45,232595.0,46.3453,46.3872,46.3104,46.3872,232595.0
2017-05-25 15:10:00,66.45,66.51,66.42,66.46,209491.0,46.3872,46.4291,46.3662,46.3942,209491.0
2017-05-25 15:15:00,66.46,66.51,66.45,66.46,260511.0,46.3942,46.4291,46.3872,46.3942,260511.0
2017-05-25 15:20:00,66.46,66.51,66.44,66.51,220286.0,46.3942,46.4291,46.3802,46.4291,220286.0
2017-05-25 15:25:00,66.51,66.53,66.47,66.51,150202.0,46.4291,46.443,46.4011,46.4291,150202.0
2017-05-25 15:30:00,66.5,66.51,66.42,66.42,354202.0,46.4221,46.4291,46.3662,46.3662,354202.0
2017-05-25 15:35:00,66.42,66.46,66.41,66.44,340124.0,46.3662,46.3942,46.3592,46.3802,340124.0
2017-05-25 15:40:00,66.44,66.44,66.38,66.4,385436.0,46.3802,46.3802,46.3383,46.3523,385436.0
2017-05-25 15:45:00,66.4,66.57,66.39,66.56,765968.0,46.3523,46.4709,46.3453,46.464,765968.0
2017-05-25 15:50:00,66.55,66.56,66.41,66.47,852194.0,46.457,46.464,46.3592,46.4011,852194.0
2017-05-25 15:55:00,66.46,66.51,66.46,66.5,1009704.0,46.3942,46.4291,46.3942,46.4221,1009704.0
2017-05-26 09:30:00,66.5,66.54,66.38,66.46,643024.0,46.4221,46.45,46.3383,46.3942,643024.0
2017-05-26 09:35:00,66.46,66.49,66.31,66.35,268874.0,46.3942,46.4151,46.2894,46.3174,268874.0
2017-05-26 09:40:00,66.35,66.5,66.35,66.5,222247.0,46.3174,46.4221,46.3174,46.4221,222247.0
2017-05-26 09:45:00,66.49,66.55,66.41,66.51,309104.0,46.4151,46.457,46.3592,46.4291,309104.0
2017-05-26 09:50:00,66.51,66.67,66.5,66.61,143428.0,46.4291,46.5407,46.4221,46.4989,143428.0
2017-05-26 09:55:00,66.6,66.61,66.51,66.54,131934.0,46.4919,46.4989,46.4291,46.45,131934.0
2017-05-26 10:00:00,66.54,66.61,66.52,66.55,192814.0,46.45,46.4989,46.436,46.457,192814.0
2017-05-26 10:05:00,66.54,66.58,66.49,66.49,189856.0,46.45,46.4779,46.4151,46.4151,189856.0
2017-05-26 10:10:00,66.49,66.57,66.49,66.53,137728.0,46.4151,46.4709,46.4151,46.443,137728.0
2017-05-26 10:15:00,66.53,66.54,66.44,66.48,115804.0,46.443,46.45,46.3802,46.4081,115804.0
2017-05-26 10:20:00,66.48,66.6,66.47,66.58,230722.0,46.4081,46.4919,46.4011,46.4779,230722.0
2017-05-26 10:25:00,66.57,66.58,66.52,66.55,149449.0,46.4709,46.4779,46.436,46.457,149449.0
2017-05-26 10:30:00,66.56,66.6,66.52,66.52,128852.0,46.464,46.4919,46.436,46.436,128852.0
2017-05-26 10:35:00,66.52,66.55,66.44,66.52,127234.0,46.436,46.457,46.3802,46.436,127234.0
2017-05-26 10:40:00,66.51,66.53,66.41,66.41,90182.0,46.4291,46.443,46.3592,46.3592,90182.0
2017-05-26 10:45:00,66.41,66.41,66.26,66.27,170421.0,46.3592,46.3592,46.2545,46.2615,170421.0
2017-05-26 10:50:00,66.26,66.3,66.21,66.26,304712.0,46.2545,46.2825,46.2196,46.2545,304712.0
2017-05-26 10:55:00,66.25,66.31,66.18,66.27,170932.0,46.2476,46.2894,46.1987,46.2615,170932.0
2017-05-26 11:00:00,66.27,66.37,66.27,66.37,145546.0,46.2615,46.3313,46.2615,46.3313,145546.0
2017-05-26 11:05:00,66.37,66.43,66.35,66.42,103303.0,46.3313,46.3732,46.3174,46.3662,103303.0
2017-05-26 11:10:00,66.42,66.44,66.33,66.35,82000.0,46.3662,46.3802,46.3034,46.3174,82000.0
2017-05-26 11:15:00,66.35,66.41,66.34,66.35,125045.0,46.3174,46.3592,46.3104,46.3174,125045.0
2017-05-26 11:20:00,66.36,66.51,66.36,66.5,135786.0,46.3243,46.4291,46.3243,46.4221,135786.0
2017-05-26 11:25:00,66.51,66.55,66.46,66.49,149076.0,46.4291,46.457,46.3942,46.4151,149076.0
2017-05-26 11:30:00,66.5,66.52,66.41,66.42,141153.0,46.4221,46.436,46.3592,46.3662,141153.0
2017-05-26 11:35:00,66.42,66.46,66.39,66.42,107746.0,46.3662,46.3942,46.3453,46.3662,107746.0
2017-05-26 11:40:00,66.42,66.45,66.39,66.45,110549.0,46.3662,46.3872,46.3453,46.3872,110549.0
2017-05-26 11:45:00,66.45,66.46,66.39,66.41,106550.0,46.3872,46.3942,46.3453,46.3592,106550.0
2017-05-26 11:50:00,66.41,66.44,66.38,66.41,184486.0,46.3592,46.3802,46.3383,46.3592,184486.0
2017-05-26 11:55:00,66.4,66.43,66.38,66.42,122685.0,46.3523,46.3732,46.3383,46.3662,122685.0
2017-05-26 12:00:00,66.43,66.5,66.43,66.46,211335.0,46.3732,46.4221,46.3732,46.3942,211335.0
2017-05-26 12:05:00,66.46,66.51,66.45,66.49,111793.0,46.3942,46.4291,46.3872,46.4151,111793.0
2017-05-26 12:10:00,66.5,66.56,66.5,66.51,222673.0,46.4221,46.464,46.4221,46.4291,222673.0
2017-05-26 12:15:00,66.51,66.58,66.5,66.58,123224.0,46.4291,46.4779,46.4221,46.4779,123224.0
2017-05-26 12:20:00,66.59,66.6,66.56,66.58,106901.0,46.4849,46.4919,46.464,46.4779,106901.0
2017-05-26 12:25:00,66.58,66.59,66.49,66.49,100524.0,46.4779,46.4849,46.4151,46.4151,100524.0
2017-05-26 12:30:00,66.5,66.52,66.44,66.48,68592.0,46.4221,46.436,46.3802,46.4081,68592.0
2017-05-26 12:35:00,66.48,66.51,66.47,66.5,71953.0,46.4081,46.4291,46.4011,46.4221,71953.0
2017-05-26 12:40:00,66.5,66.54,66.47,66.53,122790.0,46.4221,46.45,46.4011,46.443,122790.0
2017-05-26 12:45:00,66.53,66.53,66.48,66.49,60914.0,46.443,46.443,46.4081,46.4151,60914.0
2017-05-26 12:50:00,66.49,66.53,66.49,66.52,54609.0,46.4151,46.443,46.4151,46.436,54609.0
2017-05-26 12:55:00,66.52,66.56,66.52,66.53,188464.0,46.436,46.464,46.436,46.443,188464.0
2017-05-26 13:00:00,66.54,66.58,66.51,66.51,166583.0,46.45,46.4779,46.4291,46.4291,166583.0
2017-05-26 13:05:00,66.51,66.53,66.49,66.53,75919.0,46.4291,46.443,46.4151,46.443,75919.0
2017-05-26 13:10:00,66.53,66.56,66.5,66.56,65509.0,46.443,46.464,46.4221,46.464,65509.0
2017-05-26 13:15:00,66.56,66.58,66.53,66.55,70885.0,46.464,46.4779,46.443,46.457,70885.0
2017-05-26 13:20:00,66.55,66.56,66.53,66.53,44642.0,46.457,46.464,46.443,46.443,44642.0
2017-05-26 13:25:00,66.53,66.54,66.5,66.52,72667.0,46.443,46.45,46.4221,46.436,72667.0
2017-05-26 13:30:00,66.52,66.55,66.51,66.53,41609.0,46.436,46.457,46.4291,46.443,41609.0
2017-05-26 13:35:00,66.53,66.53,66.48,66.49,46812.0,46.443,46.443,46.4081,46.4151,46812.0
2017-05-26 13:40:00,66.49,66.55,66.47,66.54,96720.0,46.4151,46.457,46.4011,46.45,96720.0
2017-05-26 13:45:00,66.55,66.55,66.52,66.54,64012.0,46.457,46.457,46.436,46.45,64012.0
2017-05-26 13:50:00,66.54,66.54,66.51,66.53,50191.0,46.45,46.45,46.4291,46.443,50191.0
2017-05-26 13:55:00,66.53,66.56,66.53,66.56,58359.0,46.443,46.464,46.443,46.464,58359.0
2017-05-26 14:00:00,66.56,66.56,66.54,66.55,107483.0,46.464,46.464,46.45,46.457,107483.0
2017-05-26 14:05:00,66.55,66.56,66.52,66.52,23449.0,46.457,46.464,46.436,46.436,23449.0
2017-05-26 14:10:00,66.52,66.57,66.51,66.56,73124.0,46.436,46.4709,46.4291,46.464,73124.0
2017-05-26 14:15:00,66.56,66.57,66.51,66.52,84588.0,46.464,46.4709,46.4291,46.436,84588.0
2017-05-26 14:20:00,66.52,66.56,66.51,66.52,63586.0,46.436,46.464,46.4291,46.436,63586.0
2017-05-26 14:25:00,66.53,66.62,66.52,66.61,88508.0,46.443,46.5058,46.436,46.4989,88508.0
2017-05-26 14:30:00,66.61,66.61,66.53,66.53,78976.0,46.4989,46.4989,46.443,46.443,78976.0
2017-05-26 14:35:00,66.53,66.57,66.51,66.56,63165.0,46.443,46.4709,46.4291,46.464,63165.0
2017-05-26 14:40:00,66.56,66.59,66.54,66.58,66776.0,46.464,46.4849,46.45,46.4779,66776.0
2017-05-26 14:45:00,66.58,66.59,66.55,66.56,41166.0,46.4779,46.4849,46.457,46.464,41166.0
2017-05-26 14:50:00,66.56,66.57,66.51,66.56,56508.0,46.464,46.4709,46.4291,46.464,56508.0
2017-05-26 14:55:00,66.56,66.57,66.49,66.49,125770.0,46.464,46.4709,46.4151,46.4151,125770.0
2017-05-26 15:00:00,66.5,66.53,66.47,66.52,145210.0,46.4221,46.443,46.4011,46.436,145210.0
2017-05-26 15:05:00,66.52,66.54,66.5,66.52,136165.0,46.436,46.45,46.4221,46.436,136165.0
2017-05-26 15:10:00,66.52,66.53,66.5,66.51,109284.0,46.436,46.443,46.4221,46.4291,109284.0
2017-05-26 15:15:00,66.51,66.53,66.49,66.52,83112.0,46.4291,46.443,46.4151,46.436,83112.0
2017-05-26 15:20:00,66.51,66.54,66.48,66.5,126528.0,46.4291,46.45,46.4081,46.4221,126528.0
2017-05-26 15:25:00,66.5,66.55,66.49,66.51,144958.0,46.4221,46.457,46.4151,46.4291,144958.0
2017-05-26 15:30:00,66.51,66.53,66.5,66.51,174973.0,46.4291,46.443,46.4221,46.4291,174973.0
2017-05-26 15:35:00,66.51,66.54,66.49,66.5,171472.0,46.4291,46.45,46.4151,46.4221,171472.0
2017-05-26 15:40:00,66.5,66.56,66.48,66.56,676664.0,46.4221,46.464,46.4081,46.464,676664.0
2017-05-26 15:45:00,66.56,66.58,66.55,66.55,255638.0,46.464,46.4779,46.457,46.457,255638.0
2017-05-26 15:50:00,66.56,66.56,66.53,66.56,339562.0,46.464,46.464,46.443,46.464,339562.0
2017-05-26 15:55:00,66.55,66.58,66.54,66.55,754891.0,46.457,46.4779,46.45,46.457,754891.0
2017-05-30 09:30:00,66.26,66.26,65.97,66.01,432969.0,46.2545,46.2545,46.0521,46.08,432969.0
2017-05-30 09:35:00,66.02,66.11,66.01,66.03,143492.0,46.087,46.1498,46.08,46.094,143492.0
2017-05-30 09:40:00,66.03,66.03,65.9,65.97,164983.0,46.094,46.094,46.0032,46.0521,164983.0
2017-05-30 09:45:00,65.98,66.04,65.88,65.91,261008.0,46.0591,46.101,45.9893,46.0102,261008.0
2017-05-30 09:50:00,65.92,66.07,65.88,66.06,276936.0,46.0172,46.1219,45.9893,46.1149,276936.0
2017-05-30 09:55:00,66.06,66.06,65.87,65.9,106203.0,46.1149,46.1149,45.9823,46.0032,106203.0
2017-05-30 10:00:00,65.89,65.95,65.87,65.95,121843.0,45.9962,46.0381,45.9823,46.0381,121843.0
2017-05-30 10:05:00,65.94,65.99,65.77,65.79,280868.0,46.0312,46.0661,45.9125,45.9264,280868.0
2017-05-30 10:10:00,65.8,65.84,65.78,65.79,325194.0,45.9334,45.9613,45.9195,45.9264,325194.0
2017-05-30 10:15:00,65.78,65.84,65.75,65.83,217572.0,45.9195,45.9613,45.8985,45.9544,217572.0
2017-05-30 10:20:00,65.83,65.9,65.81,65.84,154210.0,45.9544,46.0032,45.9404,45.9613,154210.0
2017-05-30 10:25:00,65.84,65.89,65.82,65.83,176723.0,45.9613,45.9962,45.9474,45.9544,176723.0
2017-05-30 10:30:00,65.83,65.95,65.82,65.95,149770.0,45.9544,46.0381,45.9474,46.0381,149770.0
2017-05-30 10:35:00,65.95,66.03,65.91,66.02,233077.0,46.0381,46.094,46.0102,46.087,233077.0
2017-05-30 10:40:00,66.03,66.07,65.97,65.97,236328.0,46.094,46.1219,46.0521,46.0521,236328.0
2017-05-30 10:45:00,65.97,65.99,65.88,65.89,144473.0,46.0521,46.0661,45.9893,45.9962,144473.0
2017-05-30 10:50:00,65.9,65.98,65.88,65.94,153028.0,46.0032,46.0591,45.9893,46.0312,153028.0
2017-05-30 10:55:00,65.94,65.94,65.87,65.91,95694.0,46.0312,46.0312,45.9823,46.0102,95694.0
2017-05-30 11:00:00,65.92,65.98,65.92,65.95,93675.0,46.0172,46.0591,46.0172,46.0381,93675.0
2017-05-30 11:05:00,65.96,65.98,65.89,65.92,105450.0,46.0451,46.0591,45.9962,46.0172,105450.0
2017-05-30 11:10:00,65.92,65.95,65.86,65.9,96944.0,46.0172,46.0381,45.9753,46.0032,96944.0
2017-05-30 11:15:00,65.9,65.93,65.87,65.88,83189.0,46.0032,46.0242,45.9823,45.9893,83189.0
2017-05-30 11:20:00,65.89,65.89,65.78,65.79,139428.0,45.9962,45.9962,45.9195,45.9264,139428.0
2017-05-30 11:25:00,65.79,65.86,65.77,65.8,197525.0,45.9264,45.9753,45.9125,45.9334,197525.0
2017-05-30 11:30:00,65.79,65.87,65.78,65.82,111151.0,45.9264,45.9823,45.9195,45.9474,111151.0
2017-05-30 11:35:00,65.81,65.87,65.8,65.82,67545.0,45.9404,45.9823,45.9334,45.9474,67545.0
2017-05-30 11:40:00,65.82,65.83,65.76,65.81,116116.0,45.9474,45.9544,45.9055,45.9404,116116.0
2017-05-30 11:45:00,65.81,65.83,65.77,65.79,57859.0,45.9404,45.9544,45.9125,45.9264,57859.0
2017-05-30 11:50:00,65.78,65.87,65.77,65.86,99021.0,45.9195,45.9823,45.9125,45.9753,99021.0
2017-05-30 11:55:00,65.86,65.9,65.85,65.88,70102.0,45.9753,46.0032,45.9683,45.9893,70102.0
2017-05-30 12:00:00,65.87,65.94,65.86,65.94,96920.0,45.9823,46.0312,45.9753,46.0312,96920.0
2017-05-30 12:05:00,65.94,65.94,65.86,65.89,107081.0,46.0312,46.0312,45.9753,45.9962,107081.0
2017-05-30 12:10:00,65.89,65.9,65.86,65.88,83790.0,45.9962,46.0032,45.9753,45.9893,83790.0
2017-05-30 12:15:00,65.88,65.93,65.86,65.89,87736.0,45.9893,46.0242,45.9753,45.9962,87736.0
2017-05-30 12:20:00,65.9,65.96,65.89,65.96,122259.0,46.0032,46.0451,45.9962,46.0451,122259.0
2017-05-30 12:25:00,65.96,65.97,65.92,65.96,91611.0,46.0451,46.0521,46.0172,46.0451,91611.0
2017-05-30 12:30:00,65.95,65.98,65.95,65.95,58725.0,46.0381,46.0591,46.0381,46.0381,58725.0
2017-05-30 12:35:00,65.95,65.98,65.93,65.98,86916.0,46.0381,46.0591,46.0242,46.0591,86916.0
2017-05-30 12:40:00,65.97,65.99,65.95,65.98,128963.0,46.0521,46.0661,46.0381,46.0591,128963.0
2017-05-30 12:45:00,65.98,66.01,65.98,66.0,48597.0,46.0591,46.08,46.0591,46.073,48597.0
2017-05-30 12:50:00,65.99,66.02,65.98,65.98,155981.0,46.0661,46.087,46.0591,46.0591,155981.0
2017-05-30 12:55:00,65.98,65.99,65.91,65.92,104243.0,46.0591,46.0661,46.0102,46.0172,104243.0
2017-05-30 13:00:00,65.93,65.97,65.92,65.93,70178.0,46.0242,46.0521,46.0172,46.0242,70178.0
2017-05-30 13:05:00,65.93,65.96,65.92,65.94,40030.0,46.0242,46.0451,46.0172,46.0312,40030.0
2017-05-30 13:10:00,65.94,65.95,65.91,65.93,47465.0,46.0312,46.0381,46.0102,46.0242,47465.0
2017-05-30 13:15:00,65.92,65.95,65.91,65.91,152499.0,46.0172,46.0381,46.0102,46.0102,152499.0
2017-05-30 13:20:00,65.92,65.92,65.9,65.91,43673.0,46.0172,46.0172,46.0032,46.0102,43673.0
2017-05-30 13:25:00,65.91,65.93,65.88,65.93,46038.0,46.0102,46.0242,45.9893,46.0242,46038.0
2017-05-30 13:30:00,65.94,65.98,65.94,65.98,113729.0,46.0312,46.0591,46.0312,46.0591,113729.0
2017-05-30 13:35:00,65.98,66.01,65.97,65.99,137875.0,46.0591,46.08,46.0521,46.0661,137875.0
2017-05-30 13:40:00,65.98,65.99,65.94,65.97,111120.0,46.0591,46.0661,46.0312,46.0521,111120.0
2017-05-30 13:45:00,65.97,66.03,65.95,66.03,91518.0,46.0521,46.094,46.0381,46.094,91518.0
2017-05-30 13:50:00,66.03,66.06,66.02,66.03,72251.0,46.094,46.1149,46.087,46.094,72251.0
2017-05-30 13:55:00,66.03,66.04,66.0,66.04,44208.0,46.094,46.101,46.073,46.101,44208.0
2017-05-30 14:00:00,66.03,66.07,66.02,66.04,87628.0,46.094,46.1219,46.087,46.101,87628.0
2017-05-30 14:05:00,66.03,66.13,66.03,66.12,95548.0,46.094,46.1638,46.094,46.1568,95548.0
2017-05-30 14:10:00,66.12,66.12,66.06,66.07,113815.0,46.1568,46.1568,46.1149,46.1219,113815.0
2017-05-30 14:15:00,66.07,66.09,66.02,66.04,186578.0,46.1219,46.1359,46.087,46.101,186578.0
2017-05-30 14:20:00,66.04,66.07,66.04,66.05,81961.0,46.101,46.1219,46.101,46.1079,81961.0
2017-05-30 14:25:00,66.05,66.05,65.96,65.96,110021.0,46.1079,46.1079,46.0451,46.0451,110021.0
2017-05-30 14:30:00,65.96,65.98,65.95,65.95,69872.0,46.0451,46.0591,46.0381,46.0381,69872.0
2017-05-30 14:35:00,65.95,65.98,65.94,65.96,68404.0,46.0381,46.0591,46.0312,46.0451,68404.0
2017-05-30 14:40:00,65.95,65.99,65.95,65.99,72943.0,46.0381,46.0661,46.0381,46.0661,72943.0
2017-05-30 14:45:00,65.99,66.02,65.98,66.02,59151.0,46.0661,46.087,46.0591,46.087,59151.0
2017-05-30 14:50:00,66.01,66.01,65.96,65.98,69159.0,46.08,46.08,46.0451,46.0591,69159.0
2017-05-30 14:55:00,65.97,66.02,65.96,65.99,117883.0,46.0521,46.087,46.0451,46.0661,117883.0
2017-05-30 15:00:00,65.98,66.05,65.98,66.02,91536.0,46.0591,46.1079,46.0591,46.087,91536.0
2017-05-30 15:05:00,66.02,66.03,65.94,65.95,75895.0,46.087,46.094,46.0312,46.0381,75895.0
2017-05-30 15:10:00,65.94,65.95,65.9,65.91,107574.0,46.0312,46.0381,46.0032,46.0102,107574.0
2017-05-30 15:15:00,65.91,65.93,65.87,65.87,115402.0,46.0102,46.0242,45.9823,45.9823,115402.0
2017-05-30 15:20:00,65.88,65.9,65.86,65.88,106581.0,45.9893,46.0032,45.9753,45.9893,106581.0
2017-05-30 15:25:00,65.87,65.89,65.84,65.84,327103.0,45.9823,45.9962,45.9613,45.9613,327103.0
2017-05-30 15:30:00,65.84,65.85,65.8,65.81,453257.0,45.9613,45.9683,45.9334,45.9404,453257.0
2017-05-30 15:35:00,65.81,65.82,65.76,65.76,508424.0,45.9404,45.9474,45.9055,45.9055,508424.0
2017-05-30 15:40:00,65.76,65.8,65.74,65.78,558088.0,45.9055,45.9334,45.8915,45.9195,558088.0
2017-05-30 15:45:00,65.78,65.8,65.76,65.76,518053.0,45.9195,45.9334,45.9055,45.9055,518053.0
2017-05-30 15:50:00,65.77,65.78,65.7,65.7,522645.0,45.9125,45.9195,45.8636,45.8636,522645.0
2017-05-30 15:55:00,65.7,65.72,65.69,65.7,1203821.0,45.8636,45.8776,45.8566,45.8636,1203821.0
2017-05-31 09:30:00,65.2,65.38,65.12,65.14,655922.0,45.5146,45.6402,45.4587,45.4727,655922.0
2017-05-31 09:35:00,65.15,65.39,65.14,65.3,334745.0,45.4797,45.6472,45.4727,45.5844,334745.0
2017-05-31 09:40:00,65.31,65.53,65.3,65.49,178780.0,45.5914,45.7449,45.5844,45.717,178780.0
2017-05-31 09:45:00,65.49,65.49,65.33,65.38,315294.0,45.717,45.717,45.6053,45.6402,315294.0
2017-05-31 09:50:00,65.39,65.48,65.33,65.47,394318.0,45.6472,45.71,45.6053,45.7031,394318.0
2017-05-31 09:55:00,65.48,65.53,65.42,65.48,317988.0,45.71,45.7449,45.6682,45.71,317988.0
2017-05-31 10:00:00,65.47,65.52,65.43,65.46,364285.0,45.7031,45.738,45.6751,45.6961,364285.0
2017-05-31 10:05:00,65.46,65.46,65.31,65.32,280338.0,45.6961,45.6961,45.5914,45.5983,280338.0
2017-05-31 10:10:00,65.32,65.39,65.22,65.38,252478.0,45.5983,45.6472,45.5285,45.6402,252478.0
2017-05-31 10:15:00,65.39,65.42,65.27,65.32,225295.0,45.6472,45.6682,45.5634,45.5983,225295.0
2017-05-31 10:20:00,65.33,65.39,65.26,65.39,106702.0,45.6053,45.6472,45.5565,45.6472,106702.0
2017-05-31 10:25:00,65.4,65.55,65.34,65.53,177276.0,45.6542,45.7589,45.6123,45.7449,177276.0
2017-05-31 10:30:00,65.54,65.62,65.46,65.55,186293.0,45.7519,45.8078,45.6961,45.7589,186293.0
2017-05-31 10:35:00,65.56,65.64,65.53,65.58,112611.0,45.7659,45.8217,45.7449,45.7798,112611.0
2017-05-31 10:40:00,65.59,65.61,65.51,65.56,367561.0,45.7868,45.8008,45.731,45.7659,367561.0
2017-05-31 10:45:00,65.56,65.57,65.51,65.51,111748.0,45.7659,45.7729,45.731,45.731,111748.0
2017-05-31 10:50:00,65.52,65.53,65.39,65.43,122351.0,45.738,45.7449,45.6472,45.6751,122351.0
2017-05-31 10:55:00,65.43,65.51,65.41,65.47,111478.0,45.6751,45.731,45.6612,45.7031,111478.0
2017-05-31 11:00:00,65.47,65.49,65.34,65.34,135600.0,45.7031,45.717,45.6123,45.6123,135600.0
2017-05-31 11:05:00,65.34,65.42,65.33,65.38,90329.0,45.6123,45.6682,45.6053,45.6402,90329.0
2017-05-31 11:10:00,65.38,65.41,65.25,65.25,176608.0,45.6402,45.6612,45.5495,45.5495,176608.0
2017-05-31 11:15:00,65.25,65.29,65.22,65.23,139330.0,45.5495,45.5774,45.5285,45.5355,139330.0
2017-05-31 11:20:00,65.24,65.33,65.23,65.28,198863.0,45.5425,45.6053,45.5355,45.5704,198863.0
2017-05-31 11:25:00,65.28,65.29,65.21,65.24,125286.0,45.5704,45.5774,45.5216,45.5425,125286.0
2017-05-31 11:30:00,65.24,65.25,65.12,65.13,158125.0,45.5425,45.5495,45.4587,45.4657,158125.0
2017-05-31 11:35:00,65.13,65.18,65.1,65.12,210712.0,45.4657,45.5006,45.4448,45.4587,210712.0
2017-05-31 11:40:00,65.13,65.17,65.11,65.13,296762.0,45.4657,45.4936,45.4518,45.4657,296762.0
2017-05-31 11:45:00,65.13,65.23,65.09,65.22,364463.0,45.4657,45.5355,45.4378,45.5285,364463.0
2017-05-31 11:50:00,65.22,65.31,65.21,65.28,216582.0,45.5285,45.5914,45.5216,45.5704,216582.0
2017-05-31 11:55:00,65.27,65.34,65.24,65.34,142774.0,45.5634,45.6123,45.5425,45.6123,142774.0
2017-05-31 12:00:00,65.35,65.39,65.28,65.37,201640.0,45.6193,45.6472,45.5704,45.6333,201640.0
2017-05-31 12:05:00,65.36,65.46,65.35,65.45,187311.0,45.6263,45.6961,45.6193,45.6891,187311.0
2017-05-31 12:10:00,65.45,65.5,65.39,65.41,238020.0,45.6891,45.724,45.6472,45.6612,238020.0
2017-05-31 12:15:00,65.42,65.47,65.39,65.47,174634.0,45.6682,45.7031,45.6472,45.7031,174634.0
2017-05-31 12:20:00,65.47,65.47,65.4,65.43,167212.0,45.7031,45.7031,45.6542,45.6751,167212.0
2017-05-31 12:25:00,65.43,65.44,65.35,65.35,87132.0,45.6751,45.6821,45.6193,45.6193,87132.0
2017-05-31 12:30:00,65.35,65.41,65.34,65.38,86723.0,45.6193,45.6612,45.6123,45.6402,86723.0
2017-05-31 12:35:00,65.38,65.42,65.37,65.42,112380.0,45.6402,45.6682,45.6333,45.6682,112380.0
2017-05-31 12:40:00,65.42,65.5,65.42,65.48,150189.0,45.6682,45.724,45.6682,45.71,150189.0
2017-05-31 12:45:00,65.48,65.5,65.43,65.47,113636.0,45.71,45.724,45.6751,45.7031,113636.0
2017-05-31 12:50:00,65.47,65.49,65.41,65.47,147836.0,45.7031,45.717,45.6612,45.7031,147836.0
2017-05-31 12:55:00,65.46,65.47,65.42,65.47,48975.0,45.6961,45.7031,45.6682,45.7031,48975.0
2017-05-31 13:00:00,65.47,65.49,65.45,65.47,140716.0,45.7031,45.717,45.6891,45.7031,140716.0
2017-05-31 13:05:00,65.47,65.51,65.44,65.5,97847.0,45.7031,45.731,45.6821,45.724,97847.0
2017-05-31 13:10:00,65.5,65.53,65.46,65.47,75170.0,45.724,45.7449,45.6961,45.7031,75170.0
2017-05-31 13:15:00,65.47,65.5,65.41,65.41,81845.0,45.7031,45.724,45.6612,45.6612,81845.0
2017-05-31 13:20:00,65.41,65.43,65.37,65.39,65295.0,45.6612,45.6751,45.6333,45.6472,65295.0
2017-05-31 13:25:00,65.39,65.43,65.38,65.42,58520.0,45.6472,45.6751,45.6402,45.6682,58520.0
2017-05-31 13:30:00,65.42,65.45,65.4,65.43,91726.0,45.6682,45.6891,45.6542,45.6751,91726.0
2017-05-31 13:35:00,65.43,65.44,65.38,65.42,101010.0,45.6751,45.6821,45.6402,45.6682,101010.0
2017-05-31 13:40:00,65.43,65.44,65.38,65.41,89599.0,45.6751,45.6821,45.6402,45.6612,89599.0
2017-05-31 13:45:00,65.4,65.43,65.37,65.42,56485.0,45.6542,45.6751,45.6333,45.6682,56485.0
2017-05-31 13:50:00,65.41,65.43,65.38,65.38,120754.0,45.6612,45.6751,45.6402,45.6402,120754.0
2017-05-31 13:55:00,65.37,65.38,65.35,65.37,111978.0,45.6333,45.6402,45.6193,45.6333,111978.0
2017-05-31 14:00:00,65.37,65.41,65.33,65.37,109819.0,45.6333,45.6612,45.6053,45.6333,109819.0
2017-05-31 14:05:00,65.37,65.43,65.36,65.42,114520.0,45.6333,45.6751,45.6263,45.6682,114520.0
2017-05-31 14:10:00,65.42,65.46,65.36,65.46,93298.0,45.6682,45.6961,45.6263,45.6961,93298.0
2017-05-31 14:15:00,65.46,65.54,65.45,65.52,107069.0,45.6961,45.7519,45.6891,45.738,107069.0
2017-05-31 14:20:00,65.52,65.62,65.52,65.58,191963.0,45.738,45.8078,45.738,45.7798,191963.0
2017-05-31 14:25:00,65.58,65.61,65.51,65.52,123787.0,45.7798,45.8008,45.731,45.738,123787.0
2017-05-31 14:30:00,65.52,65.53,65.45,65.45,84546.0,45.738,45.7449,45.6891,45.6891,84546.0
2017-05-31 14:35:00,65.45,65.46,65.4,65.43,78647.0,45.6891,45.6961,45.6542,45.6751,78647.0
2017-05-31 14:40:00,65.43,65.43,65.38,65.42,87810.0,45.6751,45.6751,45.6402,45.6682,87810.0
2017-05-31 14:45:00,65.42,65.42,65.33,65.33,91240.0,45.6682,45.6682,45.6053,45.6053,91240.0
2017-05-31 14:50:00,65.33,65.37,65.32,65.37,87034.0,45.6053,45.6333,45.5983,45.6333,87034.0
2017-05-31 14:55:00,65.37,65.4,65.35,65.35,110196.0,45.6333,45.6542,45.6193,45.6193,110196.0
2017-05-31 15:00:00,65.35,65.46,65.35,65.42,147749.0,45.6193,45.6961,45.6193,45.6682,147749.0
2017-05-31 15:05:00,65.43,65.43,65.34,65.36,159648.0,45.6751,45.6751,45.6123,45.6263,159648.0
2017-05-31 15:10:00,65.36,65.42,65.35,65.4,174004.0,45.6263,45.6682,45.6193,45.6542,174004.0
2017-05-31 15:15:00,65.4,65.42,65.38,65.39,160879.0,45.6542,45.6682,45.6402,45.6472,160879.0
2017-05-31 15:20:00,65.38,65.44,65.38,65.44,199116.0,45.6402,45.6821,45.6402,45.6821,199116.0
2017-05-31 15:25:00,65.44,65.48,65.43,65.47,135481.0,45.6821,45.71,45.6751,45.7031,135481.0
2017-05-31 15:30:00,65.46,65.5,65.45,65.5,166334.0,45.6961,45.724,45.6891,45.724,166334.0
2017-05-31 15:35:00,65.49,65.5,65.45,65.48,167937.0,45.717,45.724,45.6891,45.71,167937.0
2017-05-31 15:40:00,65.48,65.54,65.47,65.53,207778.0,45.71,45.7519,45.7031,45.7449,207778.0
2017-05-31 15:45:00,65.53,65.54,65.49,65.53,551746.0,45.7449,45.7519,45.717,45.7449,551746.0
2017-05-31 15:50:00,65.53,65.53,65.45,65.45,375099.0,45.7449,45.7449,45.6891,45.6891,375099.0
2017-05-31 15:55:00,65.45,65.5,65.42,65.44,881928.0,45.6891,45.724,45.6682,45.6821,881928.0
2017-06-01 09:30:00,65.47,65.55,65.36,65.4,387561.0,45.7031,45.7589,45.6263,45.6542,387561.0
2017-06-01 09:35:00,65.4,65.41,65.26,65.34,202716.0,45.6542,45.6612,45.5565,45.6123,202716.0
2017-06-01 09:40:00,65.34,65.54,65.33,65.52,171376.0,45.6123,45.7519,45.6053,45.738,171376.0
2017-06-01 09:45:00,65.52,65.56,65.41,65.45,251316.0,45.738,45.7659,45.6612,45.6891,251316.0
2017-06-01 09:50:00,65.46,65.46,65.34,65.42,166961.0,45.6961,45.6961,45.6123,45.6682,166961.0
2017-06-01 09:55:00,65.41,65.51,65.36,65.49,162457.0,45.6612,45.731,45.6263,45.717,162457.0
2017-06-01 10:00:00,65.5,65.61,65.43,65.6,470108.0,45.724,45.8008,45.6751,45.7938,470108.0
2017-06-01 10:05:00,65.61,65.63,65.5,65.53,293286.0,45.8008,45.8148,45.724,45.7449,293286.0
2017-06-01 10:10:00,65.53,65.65,65.52,65.64,251195.0,45.7449,45.8287,45.738,45.8217,251195.0
2017-06-01 10:15:00,65.64,65.68,65.57,65.59,303262.0,45.8217,45.8497,45.7729,45.7868,303262.0
2017-06-01 10:20:00,65.59,65.65,65.58,65.63,285012.0,45.7868,45.8287,45.7798,45.8148,285012.0
2017-06-01 10:25:00,65.63,65.81,65.58,65.8,213965.0,45.8148,45.9404,45.7798,45.9334,213965.0
2017-06-01 10:30:00,65.82,65.82,65.64,65.68,222616.0,45.9474,45.9474,45.8217,45.8497,222616.0
2017-06-01 10:35:00,65.68,65.77,65.63,65.71,250404.0,45.8497,45.9125,45.8148,45.8706,250404.0
2017-06-01 10:40:00,65.71,65.77,65.64,65.68,215503.0,45.8706,45.9125,45.8217,45.8497,215503.0
2017-06-01 10:45:00,65.67,65.68,65.61,65.63,240658.0,45.8427,45.8497,45.8008,45.8148,240658.0
2017-06-01 10:50:00,65.63,65.69,65.62,65.68,161139.0,45.8148,45.8566,45.8078,45.8497,161139.0
2017-06-01 10:55:00,65.68,65.81,65.68,65.76,243034.0,45.8497,45.9404,45.8497,45.9055,243034.0
2017-06-01 11:00:00,65.77,65.9,65.69,65.7,522329.0,45.9125,46.0032,45.8566,45.8636,522329.0
2017-06-01 11:05:00,65.71,65.88,65.67,65.88,511428.0,45.8706,45.9893,45.8427,45.9893,511428.0
2017-06-01 11:10:00,65.88,66.0,65.87,65.98,305229.0,45.9893,46.073,45.9823,46.0591,305229.0
2017-06-01 11:15:00,65.99,66.05,65.85,65.85,412242.0,46.0661,46.1079,45.9683,45.9683,412242.0
2017-06-01 11:20:00,65.85,65.89,65.66,65.7,256194.0,45.9683,45.9962,45.8357,45.8636,256194.0
2017-06-01 11:25:00,65.7,65.76,65.65,65.68,235431.0,45.8636,45.9055,45.8287,45.8497,235431.0
2017-06-01 11:30:00,65.69,65.76,65.67,65.75,119921.0,45.8566,45.9055,45.8427,45.8985,119921.0
2017-06-01 11:35:00,65.75,65.82,65.62,65.65,288700.0,45.8985,45.9474,45.8078,45.8287,288700.0
2017-06-01 11:40:00,65.65,65.7,65.61,65.67,112046.0,45.8287,45.8636,45.8008,45.8427,112046.0
2017-06-01 11:45:00,65.67,65.69,65.64,65.68,69123.0,45.8427,45.8566,45.8217,45.8497,69123.0
2017-06-01 11:50:00,65.69,65.83,65.69,65.78,152956.0,45.8566,45.9544,45.8566,45.9195,152956.0
2017-06-01 11:55:00,65.79,65.82,65.77,65.81,118142.0,45.9264,45.9474,45.9125,45.9404,118142.0
2017-06-01 12:00:00,65.81,65.9,65.8,65.87,150752.0,45.9404,46.0032,45.9334,45.9823,150752.0
2017-06-01 12:05:00,65.87,65.92,65.87,65.9,95458.0,45.9823,46.0172,45.9823,46.0032,95458.0
2017-06-01 12:10:00,65.9,65.96,65.87,65.96,85258.0,46.0032,46.0451,45.9823,46.0451,85258.0
2017-06-01 12:15:00,65.96,65.98,65.91,65.91,76381.0,46.0451,46.0591,46.0102,46.0102,76381.0
2017-06-01 12:20:00,65.91,65.93,65.89,65.91,206553.0,46.0102,46.0242,45.9962,46.0102,206553.0
2017-06-01 12:25:00,65.91,65.93,65.85,65.9,101253.0,46.0102,46.0242,45.9683,46.0032,101253.0
2017-06-01 12:30:00,65.91,65.95,65.87,65.93,55841.0,46.0102,46.0381,45.9823,46.0242,55841.0
2017-06-01 12:35:00,65.94,65.96,65.91,65.94,115111.0,46.0312,46.0451,46.0102,46.0312,115111.0
2017-06-01 12:40:00,65.94,66.01,65.94,66.01,87332.0,46.0312,46.08,46.0312,46.08,87332.0
2017-06-01 12:45:00,66.01,66.02,65.94,65.94,43370.0,46.08,46.087,46.0312,46.0312,43370.0
2017-06-01 12:50:00,65.94,65.97,65.93,65.97,125466.0,46.0312,46.0521,46.0242,46.0521,125466.0
2017-06-01 12:55:00,65.97,65.99,65.95,65.97,277132.0,46.0521,46.0661,46.0381,46.0521,277132.0
2017-06-01 13:00:00,65.97,65.99,65.93,65.95,72289.0,46.0521,46.0661,46.0242,46.0381,72289.0
2017-06-01 13:05:00,65.94,66.04,65.94,66.01,116628.0,46.0312,46.101,46.0312,46.08,116628.0
2017-06-01 13:10:00,66.01,66.03,66.0,66.02,74752.0,46.08,46.094,46.073,46.087,74752.0
2017-06-01 13:15:00,66.03,66.03,65.98,66.01,74752.0,46.094,46.094,46.0591,46.08,74752.0
2017-06-01 13:20:00,66.01,66.06,66.01,66.03,133079.0,46.08,46.1149,46.08,46.094,133079.0
2017-06-01 13:25:00,66.02,66.09,66.01,66.05,113317.0,46.087,46.1359,46.08,46.1079,113317.0
2017-06-01 13:30:00,66.05,66.06,65.97,65.97,96874.0,46.1079,46.1149,46.0521,46.0521,96874.0
2017-06-01 13:35:00,65.97,66.04,65.97,66.01,63917.0,46.0521,46.101,46.0521,46.08,63917.0
2017-06-01 13:40:00,66.01,66.04,65.99,66.04,80958.0,46.08,46.101,46.0661,46.101,80958.0
2017-06-01 13:45:00,66.04,66.08,66.03,66.03,81524.0,46.101,46.1289,46.094,46.094,81524.0
2017-06-01 13:50:00,66.03,66.05,65.99,66.0,49501.0,46.094,46.1079,46.0661,46.073,49501.0
2017-06-01 13:55:00,66.01,66.01,65.95,65.95,51100.0,46.08,46.08,46.0381,46.0381,51100.0
2017-06-01 14:00:00,65.96,65.99,65.95,65.96,63111.0,46.0451,46.0661,46.0381,46.0451,63111.0
2017-06-01 14:05:00,65.96,65.99,65.92,65.95,67487.0,46.0451,46.0661,46.0172,46.0381,67487.0
2017-06-01 14:10:00,65.95,66.0,65.94,65.98,95940.0,46.0381,46.073,46.0312,46.0591,95940.0
2017-06-01 14:15:00,65.98,65.98,65.92,65.95,316092.0,46.0591,46.0591,46.0172,46.0381,316092.0
2017-06-01 14:20:00,65.95,65.99,65.94,65.97,284803.0,46.0381,46.0661,46.0312,46.0521,284803.0
2017-06-01 14:25:00,65.96,65.97,65.83,65.83,151815.0,46.0451,46.0521,45.9544,45.9544,151815.0
2017-06-01 14:30:00,65.83,65.85,65.73,65.73,418705.0,45.9544,45.9683,45.8846,45.8846,418705.0
2017-06-01 14:35:00,65.74,65.74,65.66,65.67,397495.0,45.8915,45.8915,45.8357,45.8427,397495.0
2017-06-01 14:40:00,65.67,65.8,65.67,65.75,138621.0,45.8427,45.9334,45.8427,45.8985,138621.0
2017-06-01 14:45:00,65.75,65.87,65.75,65.86,85792.0,45.8985,45.9823,45.8985,45.9753,85792.0
2017-06-01 14:50:00,65.86,65.87,65.78,65.79,141157.0,45.9753,45.9823,45.9195,45.9264,141157.0
2017-06-01 14:55:00,65.79,65.81,65.76,65.79,171516.0,45.9264,45.9404,45.9055,45.9264,171516.0
2017-06-01 15:00:00,65.79,65.79,65.68,65.68,281422.0,45.9264,45.9264,45.8497,45.8497,281422.0
2017-06-01 15:05:00,65.68,65.69,65.62,65.66,399751.0,45.8497,45.8566,45.8078,45.8357,399751.0
2017-06-01 15:10:00,65.66,65.74,65.64,65.73,134613.0,45.8357,45.8915,45.8217,45.8846,134613.0
2017-06-01 15:15:00,65.73,65.73,65.69,65.72,134926.0,45.8846,45.8846,45.8566,45.8776,134926.0
2017-06-01 15:20:00,65.72,65.75,65.69,65.74,103934.0,45.8776,45.8985,45.8566,45.8915,103934.0
2017-06-01 15:25:00,65.74,65.75,65.67,65.7,308842.0,45.8915,45.8985,45.8427,45.8636,308842.0
2017-06-01 15:30:00,65.71,65.78,65.69,65.77,226599.0,45.8706,45.9195,45.8566,45.9125,226599.0
2017-06-01 15:35:00,65.77,65.8,65.71,65.73,182919.0,45.9125,45.9334,45.8706,45.8846,182919.0
2017-06-01 15:40:00,65.72,65.77,65.68,65.72,252732.0,45.8776,45.9125,45.8497,45.8776,252732.0
2017-06-01 15:45:00,65.72,65.78,65.71,65.75,343744.0,45.8776,45.9195,45.8706,45.8985,343744.0
2017-06-01 15:50:00,65.75,65.83,65.74,65.78,485422.0,45.8985,45.9544,45.8915,45.9195,485422.0
2017-06-01 15:55:00,65.79,65.88,65.77,65.87,931273.0,45.9264,45.9893,45.9125,45.9823,931273.0
2017-06-02 09:30:00,65.55,65.57,65.36,65.4,451781.0,45.7589,45.7729,45.6263,45.6542,451781.0
2017-06-02 09:35:00,65.41,65.42,65.31,65.32,297345.0,45.6612,45.6682,45.5914,45.5983,297345.0
2017-06-02 09:40:00,65.32,65.39,65.23,65.39,202303.0,45.5983,45.6472,45.5355,45.6472,202303.0
2017-06-02 09:45:00,65.39,65.4,65.28,65.35,208915.0,45.6472,45.6542,45.5704,45.6193,208915.0
2017-06-02 09:50:00,65.35,65.44,65.33,65.42,272206.0,45.6193,45.6821,45.6053,45.6682,272206.0
2017-06-02 09:55:00,65.42,65.42,65.26,65.28,394574.0,45.6682,45.6682,45.5565,45.5704,394574.0
2017-06-02 10:00:00,65.27,65.31,65.21,65.21,165942.0,45.5634,45.5914,45.5216,45.5216,165942.0
2017-06-02 10:05:00,65.2,65.21,65.07,65.12,260688.0,45.5146,45.5216,45.4238,45.4587,260688.0
2017-06-02 10:10:00,65.11,65.12,65.02,65.08,237938.0,45.4518,45.4587,45.3889,45.4308,237938.0
2017-06-02 10:15:00,65.08,65.09,64.99,65.07,364166.0,45.4308,45.4378,45.368,45.4238,364166.0
2017-06-02 10:20:00,65.07,65.16,65.07,65.11,97090.0,45.4238,45.4867,45.4238,45.4518,97090.0
2017-06-02 10:25:00,65.11,65.11,64.99,65.09,170579.0,45.4518,45.4518,45.368,45.4378,170579.0
2017-06-02 10:30:00,65.08,65.16,65.07,65.08,120233.0,45.4308,45.4867,45.4238,45.4308,120233.0
2017-06-02 10:35:00,65.08,65.13,65.02,65.11,105933.0,45.4308,45.4657,45.3889,45.4518,105933.0
2017-06-02 10:40:00,65.12,65.16,65.06,65.1,349351.0,45.4587,45.4867,45.4168,45.4448,349351.0
2017-06-02 10:45:00,65.11,65.12,65.04,65.07,226379.0,45.4518,45.4587,45.4029,45.4238,226379.0
2017-06-02 10:50:00,65.07,65.07,64.98,65.01,293604.0,45.4238,45.4238,45.361,45.3819,293604.0
2017-06-02 10:55:00,65.0,65.01,64.92,64.93,522244.0,45.375,45.3819,45.3191,45.3261,522244.0
2017-06-02 11:00:00,64.92,64.96,64.89,64.94,347317.0,45.3191,45.347,45.2982,45.3331,347317.0
2017-06-02 11:05:00,64.94,64.94,64.83,64.84,350052.0,45.3331,45.3331,45.2563,45.2633,350052.0
2017-06-02 11:10:00,64.84,64.93,64.81,64.89,518097.0,45.2633,45.3261,45.2423,45.2982,518097.0
2017-06-02 11:15:00,64.9,64.97,64.89,64.94,164979.0,45.3052,45.354,45.2982,45.3331,164979.0
2017-06-02 11:20:00,64.94,65.02,64.93,65.0,252381.0,45.3331,45.3889,45.3261,45.375,252381.0
2017-06-02 11:25:00,65.0,65.06,64.97,64.99,175826.0,45.375,45.4168,45.354,45.368,175826.0
2017-06-02 11:30:00,64.99,65.05,64.98,65.02,122826.0,45.368,45.4099,45.361,45.3889,122826.0
2017-06-02 11:35:00,65.03,65.09,65.01,65.09,252984.0,45.3959,45.4378,45.3819,45.4378,252984.0
2017-06-02 11:40:00,65.09,65.1,65.05,65.06,251106.0,45.4378,45.4448,45.4099,45.4168,251106.0
2017-06-02 11:45:00,65.06,65.07,65.02,65.03,137527.0,45.4168,45.4238,45.3889,45.3959,137527.0
2017-06-02 11:50:00,65.02,65.07,64.99,65.04,265131.0,45.3889,45.4238,45.368,45.4029,265131.0
2017-06-02 11:55:00,65.04,65.06,64.98,65.04,169202.0,45.4029,45.4168,45.361,45.4029,169202.0
2017-06-02 12:00:00,65.04,65.05,64.99,65.05,115156.0,45.4029,45.4099,45.368,45.4099,115156.0
2017-06-02 12:05:00,65.04,65.1,65.03,65.06,73380.0,45.4029,45.4448,45.3959,45.4168,73380.0
2017-06-02 12:10:00,65.06,65.11,65.03,65.06,128798.0,45.4168,45.4518,45.3959,45.4168,128798.0
2017-06-02 12:15:00,65.06,65.17,65.05,65.16,242047.0,45.4168,45.4936,45.4099,45.4867,242047.0
2017-06-02 12:20:00,65.16,65.25,65.15,65.24,157818.0,45.4867,45.5495,45.4797,45.5425,157818.0
2017-06-02 12:25:00,65.24,65.27,65.22,65.24,67487.0,45.5425,45.5634,45.5285,45.5425,67487.0
2017-06-02 12:30:00,65.24,65.26,65.21,65.22,71391.0,45.5425,45.5565,45.5216,45.5285,71391.0
2017-06-02 12:35:00,65.21,65.24,65.19,65.23,123479.0,45.5216,45.5425,45.5076,45.5355,123479.0
2017-06-02 12:40:00,65.24,65.25,65.19,65.22,74489.0,45.5425,45.5495,45.5076,45.5285,74489.0
2017-06-02 12:45:00,65.22,65.26,65.21,65.24,122664.0,45.5285,45.5565,45.5216,45.5425,122664.0
2017-06-02 12:50:00,65.23,65.27,65.19,65.22,150373.0,45.5355,45.5634,45.5076,45.5285,150373.0
2017-06-02 12:55:00,65.22,65.22,65.14,65.14,73810.0,45.5285,45.5285,45.4727,45.4727,73810.0
2017-06-02 13:00:00,65.15,65.19,65.1,65.12,120457.0,45.4797,45.5076,45.4448,45.4587,120457.0
2017-06-02 13:05:00,65.13,65.14,65.07,65.09,79540.0,45.4657,45.4727,45.4238,45.4378,79540.0
2017-06-02 13:10:00,65.09,65.1,65.05,65.06,53971.0,45.4378,45.4448,45.4099,45.4168,53971.0
2017-06-02 13:15:00,65.07,65.12,65.06,65.12,75607.0,45.4238,45.4587,45.4168,45.4587,75607.0
2017-06-02 13:20:00,65.13,65.13,65.07,65.08,126422.0,45.4657,45.4657,45.4238,45.4308,126422.0
2017-06-02 13:25:00,65.08,65.1,65.06,65.08,108435.0,45.4308,45.4448,45.4168,45.4308,108435.0
2017-06-02 13:30:00,65.08,65.17,65.07,65.17,72289.0,45.4308,45.4936,45.4238,45.4936,72289.0
2017-06-02 13:35:00,65.17,65.19,65.14,65.14,97945.0,45.4936,45.5076,45.4727,45.4727,97945.0
2017-06-02 13:40:00,65.14,65.18,65.13,65.16,71626.0,45.4727,45.5006,45.4657,45.4867,71626.0
2017-06-02 13:45:00,65.16,65.18,65.1,65.12,59609.0,45.4867,45.5006,45.4448,45.4587,59609.0
2017-06-02 13:50:00,65.11,65.15,65.1,65.11,74180.0,45.4518,45.4797,45.4448,45.4518,74180.0
2017-06-02 13:55:00,65.11,65.15,65.09,65.15,64355.0,45.4518,45.4797,45.4378,45.4797,64355.0
2017-06-02 14:00:00,65.14,65.15,65.08,65.11,84405.0,45.4727,45.4797,45.4308,45.4518,84405.0
2017-06-02 14:05:00,65.11,65.11,65.02,65.04,95081.0,45.4518,45.4518,45.3889,45.4029,95081.0
2017-06-02 14:10:00,65.04,65.06,65.01,65.04,116903.0,45.4029,45.4168,45.3819,45.4029,116903.0
2017-06-02 14:15:00,65.03,65.05,65.01,65.03,163645.0,45.3959,45.4099,45.3819,45.3959,163645.0
2017-06-02 14:20:00,65.03,65.06,64.99,65.03,153201.0,45.3959,45.4168,45.368,45.3959,153201.0
2017-06-02 14:25:00,65.03,65.08,65.0,65.01,221103.0,45.3959,45.4308,45.375,45.3819,221103.0
2017-06-02 14:30:00,65.01,65.05,65.0,65.04,77006.0,45.3819,45.4099,45.375,45.4029,77006.0
2017-06-02 14:35:00,65.03,65.07,65.01,65.04,63666.0,45.3959,45.4238,45.3819,45.4029,63666.0
2017-06-02 14:40:00,65.04,65.08,65.03,65.08,134612.0,45.4029,45.4308,45.3959,45.4308,134612.0
2017-06-02 14:45:00,65.08,65.13,65.06,65.11,88774.0,45.4308,45.4657,45.4168,45.4518,88774.0
2017-06-02 14:50:00,65.11,65.13,65.08,65.09,234499.0,45.4518,45.4657,45.4308,45.4378,234499.0
2017-06-02 14:55:00,65.08,65.1,65.06,65.09,69952.0,45.4308,45.4448,45.4168,45.4378,69952.0
2017-06-02 15:00:00,65.09,65.11,65.05,65.05,69688.0,45.4378,45.4518,45.4099,45.4099,69688.0
2017-06-02 15:05:00,65.06,65.07,65.01,65.01,45556.0,45.4168,45.4238,45.3819,45.3819,45556.0
2017-06-02 15:10:00,65.02,65.03,64.99,65.03,91665.0,45.3889,45.3959,45.368,45.3959,91665.0
2017-06-02 15:15:00,65.04,65.06,64.99,64.99,99398.0,45.4029,45.4168,45.368,45.368,99398.0
2017-06-02 15:20:00,65.0,65.05,64.99,65.04,122678.0,45.375,45.4099,45.368,45.4029,122678.0
2017-06-02 15:25:00,65.04,65.04,64.99,65.0,94148.0,45.4029,45.4029,45.368,45.375,94148.0
2017-06-02 15:30:00,65.0,65.05,64.99,65.03,120656.0,45.375,45.4099,45.368,45.3959,120656.0
2017-06-02 15:35:00,65.03,65.1,65.03,65.07,325172.0,45.3959,45.4448,45.3959,45.4238,325172.0
2017-06-02 15:40:00,65.08,65.09,65.02,65.02,353239.0,45.4308,45.4378,45.3889,45.3889,353239.0
2017-06-02 15:45:00,65.03,65.07,65.0,65.01,681495.0,45.3959,45.4238,45.375,45.3819,681495.0
2017-06-02 15:50:00,65.01,65.03,65.0,65.01,594321.0,45.3819,45.3959,45.375,45.3819,594321.0
2017-06-02 15:55:00,65.0,65.1,65.0,65.08,973300.0,45.375,45.4448,45.375,45.4308,973300.0
2017-06-05 09:30:00,64.89,65.01,64.87,64.91,561641.0,45.2982,45.3819,45.2842,45.3121,561641.0
2017-06-05 09:35:00,64.9,65.02,64.89,65.0,251260.0,45.3052,45.3889,45.2982,45.375,251260.0
2017-06-05 09:40:00,65.01,65.11,64.97,65.01,213076.0,45.3819,45.4518,45.354,45.3819,213076.0
2017-06-05 09:45:00,65.01,65.05,64.93,64.97,189341.0,45.3819,45.4099,45.3261,45.354,189341.0
2017-06-05 09:50:00,64.97,65.1,64.97,65.08,205301.0,45.354,45.4448,45.354,45.4308,205301.0
2017-06-05 09:55:00,65.09,65.18,64.99,65.17,683161.0,45.4378,45.5006,45.368,45.4936,683161.0
2017-06-05 10:00:00,65.17,65.32,65.17,65.24,445302.0,45.4936,45.5983,45.4936,45.5425,445302.0
2017-06-05 10:05:00,65.23,65.42,65.22,65.37,306697.0,45.5355,45.6682,45.5285,45.6333,306697.0
2017-06-05 10:10:00,65.38,65.38,65.27,65.33,131960.0,45.6402,45.6402,45.5634,45.6053,131960.0
2017-06-05 10:15:00,65.33,65.4,65.24,65.25,189849.0,45.6053,45.6542,45.5425,45.5495,189849.0
2017-06-05 10:20:00,65.25,65.26,65.17,65.19,145107.0,45.5495,45.5565,45.4936,45.5076,145107.0
2017-06-05 10:25:00,65.19,65.35,65.19,65.29,128928.0,45.5076,45.6193,45.5076,45.5774,128928.0
2017-06-05 10:30:00,65.3,65.32,65.22,65.25,109106.0,45.5844,45.5983,45.5285,45.5495,109106.0
2017-06-05 10:35:00,65.25,65.29,65.2,65.21,60637.0,45.5495,45.5774,45.5146,45.5216,60637.0
2017-06-05 10:40:00,65.21,65.26,65.18,65.26,130987.0,45.5216,45.5565,45.5006,45.5565,130987.0
2017-06-05 10:45:00,65.26,65.27,65.21,65.23,59530.0,45.5565,45.5634,45.5216,45.5355,59530.0
2017-06-05 10:50:00,65.23,65.23,65.14,65.17,49052.0,45.5355,45.5355,45.4727,45.4936,49052.0
2017-06-05 10:55:00,65.16,65.17,65.05,65.07,98465.0,45.4867,45.4936,45.4099,45.4238,98465.0
2017-06-05 11:00:00,65.07,65.07,64.98,64.99,100452.0,45.4238,45.4238,45.361,45.368,100452.0
2017-06-05 11:05:00,64.98,65.05,64.93,65.0,100553.0,45.361,45.4099,45.3261,45.375,100553.0
2017-06-05 11:10:00,64.99,65.0,64.92,64.93,78497.0,45.368,45.375,45.3191,45.3261,78497.0
2017-06-05 11:15:00,64.93,64.97,64.92,64.94,75555.0,45.3261,45.354,45.3191,45.3331,75555.0
2017-06-05 11:20:00,64.94,65.03,64.94,64.98,84775.0,45.3331,45.3959,45.3331,45.361,84775.0
2017-06-05 11:25:00,64.97,64.97,64.91,64.97,85608.0,45.354,45.354,45.3121,45.354,85608.0
2017-06-05 11:30:00,64.97,65.06,64.97,65.02,312677.0,45.354,45.4168,45.354,45.3889,312677.0
2017-06-05 11:35:00,65.02,65.06,64.99,65.05,118379.0,45.3889,45.4168,45.368,45.4099,118379.0
2017-06-05 11:40:00,65.05,65.09,65.03,65.03,60784.0,45.4099,45.4378,45.3959,45.3959,60784.0
2017-06-05 11:45:00,65.03,65.05,64.99,65.01,123264.0,45.3959,45.4099,45.368,45.3819,123264.0
2017-06-05 11:50:00,65.01,65.07,64.99,65.06,43500.0,45.3819,45.4238,45.368,45.4168,43500.0
2017-06-05 11:55:00,65.06,65.1,65.04,65.08,54698.0,45.4168,45.4448,45.4029,45.4308,54698.0
2017-06-05 12:00:00,65.08,65.18,65.07,65.18,136171.0,45.4308,45.5006,45.4238,45.5006,136171.0
2017-06-05 12:05:00,65.18,65.22,65.16,65.21,64914.0,45.5006,45.5285,45.4867,45.5216,64914.0
2017-06-05 12:10:00,65.22,65.25,65.2,65.25,46820.0,45.5285,45.5495,45.5146,45.5495,46820.0
2017-06-05 12:15:00,65.25,65.29,65.23,65.29,134389.0,45.5495,45.5774,45.5355,45.5774,134389.0
2017-06-05 12:20:00,65.29,65.32,65.28,65.3,184793.0,45.5774,45.5983,45.5704,45.5844,184793.0
2017-06-05 12:25:00,65.3,65.34,65.29,65.33,83587.0,45.5844,45.6123,45.5774,45.6053,83587.0
2017-06-05 12:30:00,65.32,65.35,65.3,65.3,128800.0,45.5983,45.6193,45.5844,45.5844,128800.0
2017-06-05 12:35:00,65.31,65.33,65.28,65.28,65138.0,45.5914,45.6053,45.5704,45.5704,65138.0
2017-06-05 12:40:00,65.29,65.34,65.26,65.34,102553.0,45.5774,45.6123,45.5565,45.6123,102553.0
2017-06-05 12:45:00,65.34,65.34,65.26,65.29,103312.0,45.6123,45.6123,45.5565,45.5774,103312.0
2017-06-05 12:50:00,65.29,65.33,65.29,65.29,87783.0,45.5774,45.6053,45.5774,45.5774,87783.0
2017-06-05 12:55:00,65.29,65.34,65.28,65.31,54437.0,45.5774,45.6123,45.5704,45.5914,54437.0
2017-06-05 13:00:00,65.31,65.4,65.3,65.4,60149.0,45.5914,45.6542,45.5844,45.6542,60149.0
2017-06-05 13:05:00,65.41,65.41,65.35,65.38,186106.0,45.6612,45.6612,45.6193,45.6402,186106.0
2017-06-05 13:10:00,65.38,65.44,65.35,65.42,129506.0,45.6402,45.6821,45.6193,45.6682,129506.0
2017-06-05 13:15:00,65.42,65.45,65.38,65.4,149480.0,45.6682,45.6891,45.6402,45.6542,149480.0
2017-06-05 13:20:00,65.4,65.41,65.36,65.38,60615.0,45.6542,45.6612,45.6263,45.6402,60615.0
2017-06-05 13:25:00,65.38,65.38,65.33,65.38,111695.0,45.6402,45.6402,45.6053,45.6402,111695.0
2017-06-05 13:30:00,65.38,65.38,65.32,65.34,76966.0,45.6402,45.6402,45.5983,45.6123,76966.0
2017-06-05 13:35:00,65.34,65.39,65.34,65.39,73798.0,45.6123,45.6472,45.6123,45.6472,73798.0
2017-06-05 13:40:00,65.4,65.4,65.32,65.35,46804.0,45.6542,45.6542,45.5983,45.6193,46804.0
2017-06-05 13:45:00,65.35,65.36,65.32,65.33,45608.0,45.6193,45.6263,45.5983,45.6053,45608.0
2017-06-05 13:50:00,65.34,65.37,65.33,65.34,47548.0,45.6123,45.6333,45.6053,45.6123,47548.0
2017-06-05 13:55:00,65.34,65.39,65.33,65.39,44765.0,45.6123,45.6472,45.6053,45.6472,44765.0
2017-06-05 14:00:00,65.39,65.42,65.38,65.4,54486.0,45.6472,45.6682,45.6402,45.6542,54486.0
2017-06-05 14:05:00,65.4,65.4,65.34,65.34,33606.0,45.6542,45.6542,45.6123,45.6123,33606.0
2017-06-05 14:10:00,65.34,65.35,65.31,65.32,93128.0,45.6123,45.6193,45.5914,45.5983,93128.0
2017-06-05 14:15:00,65.32,65.36,65.3,65.32,112263.0,45.5983,45.6263,45.5844,45.5983,112263.0
2017-06-05 14:20:00,65.32,65.38,65.3,65.37,121026.0,45.5983,45.6402,45.5844,45.6333,121026.0
2017-06-05 14:25:00,65.37,65.38,65.31,65.34,87384.0,45.6333,45.6402,45.5914,45.6123,87384.0
2017-06-05 14:30:00,65.33,65.34,65.27,65.29,75908.0,45.6053,45.6123,45.5634,45.5774,75908.0
2017-06-05 14:35:00,65.28,65.38,65.28,65.36,68497.0,45.5704,45.6402,45.5704,45.6263,68497.0
2017-06-05 14:40:00,65.37,65.39,65.35,65.37,96160.0,45.6333,45.6472,45.6193,45.6333,96160.0
2017-06-05 14:45:00,65.37,65.37,65.32,65.32,56034.0,45.6333,45.6333,45.5983,45.5983,56034.0
2017-06-05 14:50:00,65.32,65.36,65.31,65.36,76915.0,45.5983,45.6263,45.5914,45.6263,76915.0
2017-06-05 14:55:00,65.35,65.37,65.31,65.37,75223.0,45.6193,45.6333,45.5914,45.6333,75223.0
2017-06-05 15:00:00,65.37,65.43,65.37,65.38,258360.0,45.6333,45.6751,45.6333,45.6402,258360.0
2017-06-05 15:05:00,65.39,65.41,65.37,65.38,69092.0,45.6472,45.6612,45.6333,45.6402,69092.0
2017-06-05 15:10:00,65.38,65.44,65.37,65.42,80963.0,45.6402,45.6821,45.6333,45.6682,80963.0
2017-06-05 15:15:00,65.42,65.42,65.37,65.39,93912.0,45.6682,45.6682,45.6333,45.6472,93912.0
2017-06-05 15:20:00,65.39,65.4,65.36,65.37,77268.0,45.6472,45.6542,45.6263,45.6333,77268.0
2017-06-05 15:25:00,65.36,65.4,65.36,65.4,91234.0,45.6263,45.6542,45.6263,45.6542,91234.0
2017-06-05 15:30:00,65.4,65.41,65.38,65.38,156538.0,45.6542,45.6612,45.6402,45.6402,156538.0
2017-06-05 15:35:00,65.38,65.41,65.33,65.34,182793.0,45.6402,45.6612,45.6053,45.6123,182793.0
2017-06-05 15:40:00,65.34,65.35,65.27,65.28,425542.0,45.6123,45.6193,45.5634,45.5704,425542.0
2017-06-05 15:45:00,65.28,65.28,65.23,65.24,316159.0,45.5704,45.5704,45.5355,45.5425,316159.0
2017-06-05 15:50:00,65.24,65.25,65.22,65.25,337660.0,45.5425,45.5495,45.5285,45.5495,337660.0
2017-06-05 15:55:00,65.25,65.25,65.18,65.22,793985.0,45.5495,45.5495,45.5006,45.5285,793985.0
2017-06-06 09:30:00,65.17,65.21,65.05,65.11,274596.0,45.4936,45.5216,45.4099,45.4518,274596.0
2017-06-06 09:35:00,65.1,65.17,65.02,65.1,212394.0,45.4448,45.4936,45.3889,45.4448,212394.0
2017-06-06 09:40:00,65.1,65.18,65.06,65.14,146454.0,45.4448,45.5006,45.4168,45.4727,146454.0
2017-06-06 09:45:00,65.14,65.21,65.07,65.19,185253.0,45.4727,45.5216,45.4238,45.5076,185253.0
2017-06-06 09:50:00,65.2,65.2,65.14,65.19,305953.0,45.5146,45.5146,45.4727,45.5076,305953.0
2017-06-06 09:55:00,65.2,65.3,65.19,65.3,315958.0,45.5146,45.5844,45.5076,45.5844,315958.0
2017-06-06 10:00:00,65.3,65.37,65.26,65.36,208871.0,45.5844,45.6333,45.5565,45.6263,208871.0
2017-06-06 10:05:00,65.35,65.36,65.24,65.24,152800.0,45.6193,45.6263,45.5425,45.5425,152800.0
2017-06-06 10:10:00,65.24,65.29,65.22,65.24,127053.0,45.5425,45.5774,45.5285,45.5425,127053.0
2017-06-06 10:15:00,65.23,65.32,65.22,65.23,89990.0,45.5355,45.5983,45.5285,45.5355,89990.0
2017-06-06 10:20:00,65.23,65.24,65.17,65.19,90457.0,45.5355,45.5425,45.4936,45.5076,90457.0
2017-06-06 10:25:00,65.18,65.3,65.18,65.3,256228.0,45.5006,45.5844,45.5006,45.5844,256228.0
2017-06-06 10:30:00,65.29,65.3,65.15,65.18,157403.0,45.5774,45.5844,45.4797,45.5006,157403.0
2017-06-06 10:35:00,65.18,65.21,65.17,65.19,513587.0,45.5006,45.5216,45.4936,45.5076,513587.0
2017-06-06 10:40:00,65.19,65.24,65.15,65.21,329337.0,45.5076,45.5425,45.4797,45.5216,329337.0
2017-06-06 10:45:00,65.2,65.28,65.19,65.27,86331.0,45.5146,45.5704,45.5076,45.5634,86331.0
2017-06-06 10:50:00,65.27,65.28,65.21,65.22,77584.0,45.5634,45.5704,45.5216,45.5285,77584.0
2017-06-06 10:55:00,65.22,65.24,65.18,65.23,154524.0,45.5285,45.5425,45.5006,45.5355,154524.0
2017-06-06 11:00:00,65.24,65.24,65.19,65.2,114902.0,45.5425,45.5425,45.5076,45.5146,114902.0
2017-06-06 11:05:00,65.2,65.25,65.19,65.24,100370.0,45.5146,45.5495,45.5076,45.5425,100370.0
2017-06-06 11:10:00,65.24,65.26,65.21,65.25,83308.0,45.5425,45.5565,45.5216,45.5495,83308.0
2017-06-06 11:15:00,65.25,65.26,65.2,65.22,52030.0,45.5495,45.5565,45.5146,45.5285,52030.0
2017-06-06 11:20:00,65.22,65.22,65.19,65.2,130145.0,45.5285,45.5285,45.5076,45.5146,130145.0
2017-06-06 11:25:00,65.21,65.25,65.2,65.22,153004.0,45.5216,45.5495,45.5146,45.5285,153004.0
2017-06-06 11:30:00,65.22,65.3,65.2,65.28,145553.0,45.5285,45.5844,45.5146,45.5704,145553.0
2017-06-06 11:35:00,65.28,65.41,65.28,65.4,191913.0,45.5704,45.6612,45.5704,45.6542,191913.0
2017-06-06 11:40:00,65.41,65.53,65.4,65.42,278856.0,45.6612,45.7449,45.6542,45.6682,278856.0
2017-06-06 11:45:00,65.42,65.53,65.41,65.46,101953.0,45.6682,45.7449,45.6612,45.6961,101953.0
2017-06-06 11:50:00,65.46,65.48,65.37,65.39,150842.0,45.6961,45.71,45.6333,45.6472,150842.0
2017-06-06 11:55:00,65.39,65.4,65.31,65.31,177964.0,45.6472,45.6542,45.5914,45.5914,177964.0
2017-06-06 12:00:00,65.31,65.31,65.26,65.29,105266.0,45.5914,45.5914,45.5565,45.5774,105266.0
2017-06-06 12:05:00,65.3,65.34,65.29,65.33,59215.0,45.5844,45.6123,45.5774,45.6053,59215.0
2017-06-06 12:10:00,65.33,65.44,65.3,65.41,110962.0,45.6053,45.6821,45.5844,45.6612,110962.0
2017-06-06 12:15:00,65.41,65.47,65.38,65.41,166164.0,45.6612,45.7031,45.6402,45.6612,166164.0
2017-06-06 12:20:00,65.42,65.44,65.39,65.4,47014.0,45.6682,45.6821,45.6472,45.6542,47014.0
2017-06-06 12:25:00,65.41,65.47,65.4,65.42,208214.0,45.6612,45.7031,45.6542,45.6682,208214.0
2017-06-06 12:30:00,65.43,65.44,65.41,65.43,68197.0,45.6751,45.6821,45.6612,45.6751,68197.0
2017-06-06 12:35:00,65.43,65.52,65.42,65.52,151699.0,45.6751,45.738,45.6682,45.738,151699.0
2017-06-06 12:40:00,65.52,65.66,65.52,65.63,395565.0,45.738,45.8357,45.738,45.8148,395565.0
2017-06-06 12:45:00,65.63,65.7,65.62,65.63,96571.0,45.8148,45.8636,45.8078,45.8148,96571.0
2017-06-06 12:50:00,65.64,65.69,65.64,65.67,105794.0,45.8217,45.8566,45.8217,45.8427,105794.0
2017-06-06 12:55:00,65.66,65.66,65.61,65.63,66021.0,45.8357,45.8357,45.8008,45.8148,66021.0
2017-06-06 13:00:00,65.63,65.67,65.62,65.64,117680.0,45.8148,45.8427,45.8078,45.8217,117680.0
2017-06-06 13:05:00,65.65,65.71,65.64,65.7,77546.0,45.8287,45.8706,45.8217,45.8636,77546.0
2017-06-06 13:10:00,65.69,65.72,65.66,65.72,64704.0,45.8566,45.8776,45.8357,45.8776,64704.0
2017-06-06 13:15:00,65.71,65.74,65.7,65.72,74399.0,45.8706,45.8915,45.8636,45.8776,74399.0
2017-06-06 13:20:00,65.72,65.75,65.69,65.69,84521.0,45.8776,45.8985,45.8566,45.8566,84521.0
2017-06-06 13:25:00,65.69,65.75,65.68,65.74,134661.0,45.8566,45.8985,45.8497,45.8915,134661.0
2017-06-06 13:30:00,65.74,65.76,65.68,65.69,103901.0,45.8915,45.9055,45.8497,45.8566,103901.0
2017-06-06 13:35:00,65.69,65.71,65.67,65.69,76884.0,45.8566,45.8706,45.8427,45.8566,76884.0
2017-06-06 13:40:00,65.69,65.71,65.64,65.65,44912.0,45.8566,45.8706,45.8217,45.8287,44912.0
2017-06-06 13:45:00,65.65,65.7,65.64,65.66,43446.0,45.8287,45.8636,45.8217,45.8357,43446.0
2017-06-06 13:50:00,65.66,65.67,65.63,65.63,63004.0,45.8357,45.8427,45.8148,45.8148,63004.0
2017-06-06 13:55:00,65.63,65.7,65.63,65.7,86454.0,45.8148,45.8636,45.8148,45.8636,86454.0
2017-06-06 14:00:00,65.7,65.82,65.7,65.82,113406.0,45.8636,45.9474,45.8636,45.9474,113406.0
2017-06-06 14:05:00,65.81,65.85,65.8,65.84,108680.0,45.9404,45.9683,45.9334,45.9613,108680.0
2017-06-06 14:10:00,65.85,65.94,65.84,65.94,280347.0,45.9683,46.0312,45.9613,46.0312,280347.0
2017-06-06 14:15:00,65.94,65.99,65.9,65.97,193747.0,46.0312,46.0661,46.0032,46.0521,193747.0
2017-06-06 14:20:00,65.97,66.01,65.96,65.96,151190.0,46.0521,46.08,46.0451,46.0451,151190.0
2017-06-06 14:25:00,65.97,66.04,65.94,66.0,112731.0,46.0521,46.101,46.0312,46.073,112731.0
2017-06-06 14:30:00,66.0,66.07,65.96,66.06,202972.0,46.073,46.1219,46.0451,46.1149,202972.0
2017-06-06 14:35:00,66.06,66.09,65.95,65.97,185935.0,46.1149,46.1359,46.0381,46.0521,185935.0
2017-06-06 14:40:00,65.97,66.01,65.96,65.98,102266.0,46.0521,46.08,46.0451,46.0591,102266.0
2017-06-06 14:45:00,65.98,66.0,65.95,66.0,78038.0,46.0591,46.073,46.0381,46.073,78038.0
2017-06-06 14:50:00,66.0,66.02,65.98,66.02,82871.0,46.073,46.087,46.0591,46.087,82871.0
2017-06-06 14:55:00,66.02,66.05,66.01,66.03,74038.0,46.087,46.1079,46.08,46.094,74038.0
2017-06-06 15:00:00,66.03,66.08,66.03,66.05,204471.0,46.094,46.1289,46.094,46.1079,204471.0
2017-06-06 15:05:00,66.06,66.06,65.89,65.89,212550.0,46.1149,46.1149,45.9962,45.9962,212550.0
2017-06-06 15:10:00,65.88,65.88,65.84,65.88,135698.0,45.9893,45.9893,45.9613,45.9893,135698.0
2017-06-06 15:15:00,65.88,65.91,65.87,65.89,134534.0,45.9893,46.0102,45.9823,45.9962,134534.0
2017-06-06 15:20:00,65.9,65.99,65.9,65.97,298827.0,46.0032,46.0661,46.0032,46.0521,298827.0
2017-06-06 15:25:00,65.98,66.02,65.97,66.02,164069.0,46.0591,46.087,46.0521,46.087,164069.0
2017-06-06 15:30:00,66.01,66.02,65.92,65.98,258286.0,46.08,46.087,46.0172,46.0591,258286.0
2017-06-06 15:35:00,65.98,65.99,65.95,65.97,246280.0,46.0591,46.0661,46.0381,46.0521,246280.0
2017-06-06 15:40:00,65.97,65.98,65.94,65.95,206962.0,46.0521,46.0591,46.0312,46.0381,206962.0
2017-06-06 15:45:00,65.95,65.97,65.92,65.97,500435.0,46.0381,46.0521,46.0172,46.0521,500435.0
2017-06-06 15:50:00,65.97,66.01,65.94,65.97,555647.0,46.0521,46.08,46.0312,46.0521,555647.0
2017-06-06 15:55:00,65.97,66.04,65.95,65.99,792663.0,46.0521,46.101,46.0381,46.0661,792663.0
2017-06-07 09:30:00,65.71,65.85,65.66,65.82,456501.0,45.8706,45.9683,45.8357,45.9474,456501.0
2017-06-07 09:35:00,65.81,65.91,65.78,65.88,226989.0,45.9404,46.0102,45.9195,45.9893,226989.0
2017-06-07 09:40:00,65.88,66.0,65.87,66.0,129743.0,45.9893,46.073,45.9823,46.073,129743.0
2017-06-07 09:45:00,66.0,66.03,65.89,65.92,170801.0,46.073,46.094,45.9962,46.0172,170801.0
2017-06-07 09:50:00,65.92,66.02,65.91,65.92,206718.0,46.0172,46.087,46.0102,46.0172,206718.0
2017-06-07 09:55:00,65.93,65.99,65.9,65.98,147243.0,46.0242,46.0661,46.0032,46.0591,147243.0
2017-06-07 10:00:00,65.99,66.03,65.87,65.89,157334.0,46.0661,46.094,45.9823,45.9962,157334.0
2017-06-07 10:05:00,65.89,65.91,65.85,65.88,196581.0,45.9962,46.0102,45.9683,45.9893,196581.0
2017-06-07 10:10:00,65.88,65.95,65.87,65.91,150922.0,45.9893,46.0381,45.9823,46.0102,150922.0
2017-06-07 10:15:00,65.91,65.92,65.85,65.87,135636.0,46.0102,46.0172,45.9683,45.9823,135636.0
2017-06-07 10:20:00,65.86,65.9,65.83,65.88,196953.0,45.9753,46.0032,45.9544,45.9893,196953.0
2017-06-07 10:25:00,65.89,65.92,65.83,65.88,229325.0,45.9962,46.0172,45.9544,45.9893,229325.0
2017-06-07 10:30:00,65.88,65.88,65.34,65.39,1587685.0,45.9893,45.9893,45.6123,45.6472,1587685.0
2017-06-07 10:35:00,65.37,65.37,65.22,65.23,439362.0,45.6333,45.6333,45.5285,45.5355,439362.0
2017-06-07 10:40:00,65.22,65.3,65.14,65.15,450333.0,45.5285,45.5844,45.4727,45.4797,450333.0
2017-06-07 10:45:00,65.16,65.21,65.09,65.12,478433.0,45.4867,45.5216,45.4378,45.4587,478433.0
2017-06-07 10:50:00,65.12,65.18,65.02,65.17,362325.0,45.4587,45.5006,45.3889,45.4936,362325.0
2017-06-07 10:55:00,65.17,65.22,65.15,65.18,339428.0,45.4936,45.5285,45.4797,45.5006,339428.0
2017-06-07 11:00:00,65.17,65.18,65.0,65.09,385589.0,45.4936,45.5006,45.375,45.4378,385589.0
2017-06-07 11:05:00,65.09,65.12,64.99,65.09,286244.0,45.4378,45.4587,45.368,45.4378,286244.0
2017-06-07 11:10:00,65.09,65.14,65.04,65.14,367390.0,45.4378,45.4727,45.4029,45.4727,367390.0
2017-06-07 11:15:00,65.14,65.14,65.05,65.07,267390.0,45.4727,45.4727,45.4099,45.4238,267390.0
2017-06-07 11:20:00,65.08,65.11,64.99,65.0,266892.0,45.4308,45.4518,45.368,45.375,266892.0
2017-06-07 11:25:00,65.01,65.01,64.83,64.86,418507.0,45.3819,45.3819,45.2563,45.2772,418507.0
2017-06-07 11:30:00,64.86,64.92,64.82,64.86,446305.0,45.2772,45.3191,45.2493,45.2772,446305.0
2017-06-07 11:35:00,64.86,64.89,64.76,64.78,189073.0,45.2772,45.2982,45.2074,45.2214,189073.0
2017-06-07 11:40:00,64.78,64.81,64.69,64.7,221258.0,45.2214,45.2423,45.1586,45.1655,221258.0
2017-06-07 11:45:00,64.7,64.77,64.67,64.74,405751.0,45.1655,45.2144,45.1446,45.1935,405751.0
2017-06-07 11:50:00,64.74,64.75,64.67,64.72,205519.0,45.1935,45.2004,45.1446,45.1795,205519.0
2017-06-07 11:55:00,64.72,64.74,64.65,64.67,144580.0,45.1795,45.1935,45.1306,45.1446,144580.0
2017-06-07 12:00:00,64.67,64.71,64.63,64.68,148811.0,45.1446,45.1725,45.1167,45.1516,148811.0
2017-06-07 12:05:00,64.69,64.87,64.68,64.86,229849.0,45.1586,45.2842,45.1516,45.2772,229849.0
2017-06-07 12:10:00,64.85,64.88,64.81,64.84,141880.0,45.2703,45.2912,45.2423,45.2633,141880.0
2017-06-07 12:15:00,64.84,64.85,64.75,64.75,93435.0,45.2633,45.2703,45.2004,45.2004,93435.0
2017-06-07 12:20:00,64.76,64.77,64.73,64.73,186250.0,45.2074,45.2144,45.1865,45.1865,186250.0
2017-06-07 12:25:00,64.73,64.8,64.73,64.76,262698.0,45.1865,45.2353,45.1865,45.2074,262698.0
2017-06-07 12:30:00,64.75,64.76,64.66,64.67,168448.0,45.2004,45.2074,45.1376,45.1446,168448.0
2017-06-07 12:35:00,64.66,64.68,64.6,64.67,363120.0,45.1376,45.1516,45.0957,45.1446,363120.0
2017-06-07 12:40:00,64.67,64.71,64.65,64.66,139831.0,45.1446,45.1725,45.1306,45.1376,139831.0
2017-06-07 12:45:00,64.66,64.7,64.64,64.67,265841.0,45.1376,45.1655,45.1237,45.1446,265841.0
2017-06-07 12:50:00,64.68,64.74,64.64,64.72,188990.0,45.1516,45.1935,45.1237,45.1795,188990.0
2017-06-07 12:55:00,64.73,64.81,64.72,64.8,118658.0,45.1865,45.2423,45.1795,45.2353,118658.0
2017-06-07 13:00:00,64.8,64.81,64.76,64.79,109187.0,45.2353,45.2423,45.2074,45.2284,109187.0
2017-06-07 13:05:00,64.79,64.82,64.77,64.78,112484.0,45.2284,45.2493,45.2144,45.2214,112484.0
2017-06-07 13:10:00,64.78,64.8,64.76,64.78,130226.0,45.2214,45.2353,45.2074,45.2214,130226.0
2017-06-07 13:15:00,64.77,64.79,64.7,64.71,143498.0,45.2144,45.2284,45.1655,45.1725,143498.0
2017-06-07 13:20:00,64.72,64.79,64.67,64.79,158616.0,45.1795,45.2284,45.1446,45.2284,158616.0
2017-06-07 13:25:00,64.8,64.87,64.79,64.79,163463.0,45.2353,45.2842,45.2284,45.2284,163463.0
2017-06-07 13:30:00,64.79,64.81,64.75,64.77,236918.0,45.2284,45.2423,45.2004,45.2144,236918.0
2017-06-07 13:35:00,64.76,64.78,64.68,64.7,203991.0,45.2074,45.2214,45.1516,45.1655,203991.0
2017-06-07 13:40:00,64.7,64.73,64.64,64.66,267023.0,45.1655,45.1865,45.1237,45.1376,267023.0
2017-06-07 13:45:00,64.66,64.72,64.64,64.7,166943.0,45.1376,45.1795,45.1237,45.1655,166943.0
2017-06-07 13:50:00,64.7,64.71,64.67,64.7,73274.0,45.1655,45.1725,45.1446,45.1655,73274.0
2017-06-07 13:55:00,64.71,64.79,64.7,64.75,140413.0,45.1725,45.2284,45.1655,45.2004,140413.0
2017-06-07 14:00:00,64.75,64.79,64.71,64.72,155202.0,45.2004,45.2284,45.1725,45.1795,155202.0
2017-06-07 14:05:00,64.72,64.78,64.68,64.75,152122.0,45.1795,45.2214,45.1516,45.2004,152122.0
2017-06-07 14:10:00,64.75,64.83,64.74,64.81,107237.0,45.2004,45.2563,45.1935,45.2423,107237.0
2017-06-07 14:15:00,64.81,64.89,64.81,64.89,115715.0,45.2423,45.2982,45.2423,45.2982,115715.0
2017-06-07 14:20:00,64.89,64.9,64.81,64.84,148430.0,45.2982,45.3052,45.2423,45.2633,148430.0
2017-06-07 14:25:00,64.84,64.89,64.76,64.82,332994.0,45.2633,45.2982,45.2074,45.2493,332994.0
2017-06-07 14:30:00,64.83,64.93,64.82,64.92,148545.0,45.2563,45.3261,45.2493,45.3191,148545.0
2017-06-07 14:35:00,64.92,64.95,64.9,64.94,102803.0,45.3191,45.3401,45.3052,45.3331,102803.0
2017-06-07 14:40:00,64.94,64.94,64.85,64.88,91715.0,45.3331,45.3331,45.2703,45.2912,91715.0
2017-06-07 14:45:00,64.89,64.98,64.88,64.95,102602.0,45.2982,45.361,45.2912,45.3401,102602.0
2017-06-07 14:50:00,64.95,64.97,64.87,64.88,108334.0,45.3401,45.354,45.2842,45.2912,108334.0
2017-06-07 14:55:00,64.88,64.89,64.85,64.86,86590.0,45.2912,45.2982,45.2703,45.2772,86590.0
2017-06-07 15:00:00,64.86,64.87,64.8,64.84,417442.0,45.2772,45.2842,45.2353,45.2633,417442.0
2017-06-07 15:05:00,64.84,64.89,64.81,64.87,279497.0,45.2633,45.2982,45.2423,45.2842,279497.0
2017-06-07 15:10:00,64.88,64.91,64.84,64.89,167011.0,45.2912,45.3121,45.2633,45.2982,167011.0
2017-06-07 15:15:00,64.89,64.91,64.85,64.86,236079.0,45.2982,45.3121,45.2703,45.2772,236079.0
2017-06-07 15:20:00,64.86,64.91,64.85,64.91,189145.0,45.2772,45.3121,45.2703,45.3121,189145.0
2017-06-07 15:25:00,64.9,64.97,64.9,64.95,185522.0,45.3052,45.354,45.3052,45.3401,185522.0
2017-06-07 15:30:00,64.95,65.02,64.95,65.01,290116.0,45.3401,45.3889,45.3401,45.3819,290116.0
2017-06-07 15:35:00,65.0,65.01,64.94,64.96,211824.0,45.375,45.3819,45.3331,45.347,211824.0
2017-06-07 15:40:00,64.95,64.96,64.88,64.95,692225.0,45.3401,45.347,45.2912,45.3401,692225.0
2017-06-07 15:45:00,64.95,64.97,64.92,64.93,388703.0,45.3401,45.354,45.3191,45.3261,388703.0
2017-06-07 15:50:00,64.93,64.94,64.87,64.92,582760.0,45.3261,45.3331,45.2842,45.3191,582760.0
2017-06-07 15:55:00,64.92,65.06,64.92,65.03,1327989.0,45.3191,45.4168,45.3191,45.3959,1327989.0
2017-06-08 09:30:00,64.74,64.89,64.72,64.8,646607.0,45.1935,45.2982,45.1795,45.2353,646607.0
2017-06-08 09:35:00,64.79,65.18,64.78,65.18,404478.0,45.2284,45.5006,45.2214,45.5006,404478.0
2017-06-08 09:40:00,65.19,65.27,65.14,65.25,277294.0,45.5076,45.5634,45.4727,45.5495,277294.0
2017-06-08 09:45:00,65.25,65.34,65.12,65.13,263011.0,45.5495,45.6123,45.4587,45.4657,263011.0
2017-06-08 09:50:00,65.13,65.13,64.91,65.01,389326.0,45.4657,45.4657,45.3121,45.3819,389326.0
2017-06-08 09:55:00,65.01,65.18,65.01,65.14,237039.0,45.3819,45.5006,45.3819,45.4727,237039.0
2017-06-08 10:00:00,65.14,65.21,65.08,65.09,214871.0,45.4727,45.5216,45.4308,45.4378,214871.0
2017-06-08 10:05:00,65.09,65.19,65.08,65.1,386992.0,45.4378,45.5076,45.4308,45.4448,386992.0
2017-06-08 10:10:00,65.1,65.13,65.03,65.12,206573.0,45.4448,45.4657,45.3959,45.4587,206573.0
2017-06-08 10:15:00,65.12,65.25,65.02,65.24,352701.0,45.4587,45.5495,45.3889,45.5425,352701.0
2017-06-08 10:20:00,65.24,65.25,65.09,65.2,212279.0,45.5425,45.5495,45.4378,45.5146,212279.0
2017-06-08 10:25:00,65.2,65.2,65.06,65.07,205921.0,45.5146,45.5146,45.4168,45.4238,205921.0
2017-06-08 10:30:00,65.06,65.16,65.04,65.06,129048.0,45.4168,45.4867,45.4029,45.4168,129048.0
2017-06-08 10:35:00,65.07,65.1,64.99,65.09,141520.0,45.4238,45.4448,45.368,45.4378,141520.0
2017-06-08 10:40:00,65.1,65.28,65.09,65.18,214496.0,45.4448,45.5704,45.4378,45.5006,214496.0
2017-06-08 10:45:00,65.18,65.29,65.17,65.25,191039.0,45.5006,45.5774,45.4936,45.5495,191039.0
2017-06-08 10:50:00,65.24,65.26,65.19,65.19,194142.0,45.5425,45.5565,45.5076,45.5076,194142.0
2017-06-08 10:55:00,65.19,65.2,65.1,65.12,188161.0,45.5076,45.5146,45.4448,45.4587,188161.0
2017-06-08 11:00:00,65.13,65.18,65.09,65.14,261317.0,45.4657,45.5006,45.4378,45.4727,261317.0
2017-06-08 11:05:00,65.14,65.15,64.98,64.99,197768.0,45.4727,45.4797,45.361,45.368,197768.0
2017-06-08 11:10:00,64.99,65.04,64.9,64.94,229963.0,45.368,45.4029,45.3052,45.3331,229963.0
2017-06-08 11:15:00,64.93,64.97,64.86,64.96,236990.0,45.3261,45.354,45.2772,45.347,236990.0
2017-06-08 11:20:00,64.95,65.05,64.94,65.0,135663.0,45.3401,45.4099,45.3331,45.375,135663.0
2017-06-08 11:25:00,64.99,65.04,64.95,64.96,113001.0,45.368,45.4029,45.3401,45.347,113001.0
2017-06-08 11:30:00,64.96,65.02,64.92,64.99,124930.0,45.347,45.3889,45.3191,45.368,124930.0
2017-06-08 11:35:00,65.0,65.03,64.94,64.98,148377.0,45.375,45.3959,45.3331,45.361,148377.0
2017-06-08 11:40:00,64.98,65.04,64.96,65.02,174562.0,45.361,45.4029,45.347,45.3889,174562.0
2017-06-08 11:45:00,65.02,65.02,64.96,65.02,118056.0,45.3889,45.3889,45.347,45.3889,118056.0
2017-06-08 11:50:00,65.02,65.03,64.92,64.96,135654.0,45.3889,45.3959,45.3191,45.347,135654.0
2017-06-08 11:55:00,64.96,65.01,64.94,65.0,120206.0,45.347,45.3819,45.3331,45.375,120206.0
2017-06-08 12:00:00,65.0,65.02,64.94,64.95,102324.0,45.375,45.3889,45.3331,45.3401,102324.0
2017-06-08 12:05:00,64.96,64.98,64.93,64.94,114990.0,45.347,45.361,45.3261,45.3331,114990.0
2017-06-08 12:10:00,64.94,65.08,64.93,65.03,115874.0,45.3331,45.4308,45.3261,45.3959,115874.0
2017-06-08 12:15:00,65.02,65.16,65.02,65.16,119866.0,45.3889,45.4867,45.3889,45.4867,119866.0
2017-06-08 12:20:00,65.16,65.21,65.13,65.19,121066.0,45.4867,45.5216,45.4657,45.5076,121066.0
2017-06-08 12:25:00,65.18,65.21,65.12,65.14,110269.0,45.5006,45.5216,45.4587,45.4727,110269.0
2017-06-08 12:30:00,65.14,65.24,65.14,65.18,108676.0,45.4727,45.5425,45.4727,45.5006,108676.0
2017-06-08 12:35:00,65.18,65.22,65.16,65.17,124677.0,45.5006,45.5285,45.4867,45.4936,124677.0
2017-06-08 12:40:00,65.17,65.18,65.13,65.14,79535.0,45.4936,45.5006,45.4657,45.4727,79535.0
2017-06-08 12:45:00,65.13,65.26,65.13,65.25,132604.0,45.4657,45.5565,45.4657,45.5495,132604.0
2017-06-08 12:50:00,65.25,65.27,65.18,65.22,95895.0,45.5495,45.5634,45.5006,45.5285,95895.0
2017-06-08 12:55:00,65.23,65.29,65.22,65.29,116953.0,45.5355,45.5774,45.5285,45.5774,116953.0
2017-06-08 13:00:00,65.29,65.29,65.2,65.22,131635.0,45.5774,45.5774,45.5146,45.5285,131635.0
2017-06-08 13:05:00,65.22,65.22,65.14,65.15,90903.0,45.5285,45.5285,45.4727,45.4797,90903.0
2017-06-08 13:10:00,65.14,65.18,65.09,65.1,75818.0,45.4727,45.5006,45.4378,45.4448,75818.0
2017-06-08 13:15:00,65.11,65.21,65.08,65.19,103828.0,45.4518,45.5216,45.4308,45.5076,103828.0
2017-06-08 13:20:00,65.19,65.2,65.13,65.18,74419.0,45.5076,45.5146,45.4657,45.5006,74419.0
2017-06-08 13:25:00,65.18,65.24,65.17,65.23,99741.0,45.5006,45.5425,45.4936,45.5355,99741.0
2017-06-08 13:30:00,65.23,65.23,65.15,65.16,78331.0,45.5355,45.5355,45.4797,45.4867,78331.0
2017-06-08 13:35:00,65.16,65.2,65.15,65.16,191554.0,45.4867,45.5146,45.4797,45.4867,191554.0
2017-06-08 13:40:00,65.16,65.21,65.14,65.16,401484.0,45.4867,45.5216,45.4727,45.4867,401484.0
2017-06-08 13:45:00,65.16,65.17,65.1,65.11,156994.0,45.4867,45.4936,45.4448,45.4518,156994.0
2017-06-08 13:50:00,65.12,65.12,65.04,65.06,111157.0,45.4587,45.4587,45.4029,45.4168,111157.0
2017-06-08 13:55:00,65.06,65.08,65.04,65.07,146917.0,45.4168,45.4308,45.4029,45.4238,146917.0
2017-06-08 14:00:00,65.07,65.07,65.03,65.03,101887.0,45.4238,45.4238,45.3959,45.3959,101887.0
2017-06-08 14:05:00,65.03,65.04,64.98,65.01,78469.0,45.3959,45.4029,45.361,45.3819,78469.0
2017-06-08 14:10:00,65.02,65.05,64.99,65.01,103306.0,45.3889,45.4099,45.368,45.3819,103306.0
2017-06-08 14:15:00,65.01,65.04,64.99,64.99,72289.0,45.3819,45.4029,45.368,45.368,72289.0
2017-06-08 14:20:00,65.0,65.05,64.98,65.02,93215.0,45.375,45.4099,45.361,45.3889,93215.0
2017-06-08 14:25:00,65.02,65.05,64.97,65.04,193071.0,45.3889,45.4099,45.354,45.4029,193071.0
2017-06-08 14:30:00,65.04,65.11,65.04,65.07,120443.0,45.4029,45.4518,45.4029,45.4238,120443.0
2017-06-08 14:35:00,65.07,65.1,65.04,65.05,72831.0,45.4238,45.4448,45.4029,45.4099,72831.0
2017-06-08 14:40:00,65.05,65.08,65.01,65.06,91839.0,45.4099,45.4308,45.3819,45.4168,91839.0
2017-06-08 14:45:00,65.06,65.09,65.02,65.05,94649.0,45.4168,45.4378,45.3889,45.4099,94649.0
2017-06-08 14:50:00,65.05,65.05,64.96,64.99,113042.0,45.4099,45.4099,45.347,45.368,113042.0
2017-06-08 14:55:00,64.99,65.03,64.98,65.0,88556.0,45.368,45.3959,45.361,45.375,88556.0
2017-06-08 15:00:00,64.99,65.0,64.94,64.97,166038.0,45.368,45.375,45.3331,45.354,166038.0
2017-06-08 15:05:00,64.97,64.99,64.95,64.99,120200.0,45.354,45.368,45.3401,45.368,120200.0
2017-06-08 15:10:00,64.99,64.99,64.95,64.97,101551.0,45.368,45.368,45.3401,45.354,101551.0
2017-06-08 15:15:00,64.97,65.05,64.97,65.05,124943.0,45.354,45.4099,45.354,45.4099,124943.0
2017-06-08 15:20:00,65.04,65.05,65.01,65.03,169511.0,45.4029,45.4099,45.3819,45.3959,169511.0
2017-06-08 15:25:00,65.03,65.04,65.0,65.02,106166.0,45.3959,45.4029,45.375,45.3889,106166.0
2017-06-08 15:30:00,65.02,65.06,65.0,65.04,137061.0,45.3889,45.4168,45.375,45.4029,137061.0
2017-06-08 15:35:00,65.04,65.06,64.94,64.95,246735.0,45.4029,45.4168,45.3331,45.3401,246735.0
2017-06-08 15:40:00,64.95,64.96,64.82,64.83,497118.0,45.3401,45.347,45.2493,45.2563,497118.0
2017-06-08 15:45:00,64.83,64.9,64.82,64.84,371567.0,45.2563,45.3052,45.2493,45.2633,371567.0
2017-06-08 15:50:00,64.84,64.86,64.77,64.78,644340.0,45.2633,45.2772,45.2144,45.2214,644340.0
2017-06-08 15:55:00,64.77,64.87,64.76,64.85,1502368.0,45.2144,45.2842,45.2074,45.2703,1502368.0
2017-06-09 09:30:00,65.01,65.25,65.0,65.22,244865.0,45.3819,45.5495,45.375,45.5285,244865.0
2017-06-09 09:35:00,65.23,65.29,65.17,65.26,188951.0,45.5355,45.5774,45.4936,45.5565,188951.0
2017-06-09 09:40:00,65.25,65.25,65.08,65.13,239637.0,45.5495,45.5495,45.4308,45.4657,239637.0
2017-06-09 09:45:00,65.13,65.21,65.07,65.19,176256.0,45.4657,45.5216,45.4238,45.5076,176256.0
2017-06-09 09:50:00,65.19,65.28,65.11,65.27,140298.0,45.5076,45.5704,45.4518,45.5634,140298.0
2017-06-09 09:55:00,65.28,65.33,65.2,65.22,152886.0,45.5704,45.6053,45.5146,45.5285,152886.0
2017-06-09 10:00:00,65.22,65.22,65.08,65.13,175372.0,45.5285,45.5285,45.4308,45.4657,175372.0
2017-06-09 10:05:00,65.13,65.17,65.1,65.12,167424.0,45.4657,45.4936,45.4448,45.4587,167424.0
2017-06-09 10:10:00,65.12,65.2,65.12,65.12,91432.0,45.4587,45.5146,45.4587,45.4587,91432.0
2017-06-09 10:15:00,65.11,65.18,65.1,65.17,186527.0,45.4518,45.5006,45.4448,45.4936,186527.0
2017-06-09 10:20:00,65.17,65.25,65.17,65.22,162793.0,45.4936,45.5495,45.4936,45.5285,162793.0
2017-06-09 10:25:00,65.22,65.25,65.18,65.22,166276.0,45.5285,45.5495,45.5006,45.5285,166276.0
2017-06-09 10:30:00,65.23,65.28,65.19,65.24,238872.0,45.5355,45.5704,45.5076,45.5425,238872.0
2017-06-09 10:35:00,65.25,65.29,65.21,65.22,109656.0,45.5495,45.5774,45.5216,45.5285,109656.0
2017-06-09 10:40:00,65.21,65.22,65.15,65.19,97706.0,45.5216,45.5285,45.4797,45.5076,97706.0
2017-06-09 10:45:00,65.2,65.3,65.19,65.3,191993.0,45.5146,45.5844,45.5076,45.5844,191993.0
2017-06-09 10:50:00,65.3,65.46,65.3,65.46,163932.0,45.5844,45.6961,45.5844,45.6961,163932.0
2017-06-09 10:55:00,65.46,65.54,65.44,65.51,206501.0,45.6961,45.7519,45.6821,45.731,206501.0
2017-06-09 11:00:00,65.52,65.63,65.49,65.59,223199.0,45.738,45.8148,45.717,45.7868,223199.0
2017-06-09 11:05:00,65.6,65.7,65.57,65.65,304177.0,45.7938,45.8636,45.7729,45.8287,304177.0
2017-06-09 11:10:00,65.65,65.68,65.6,65.63,204895.0,45.8287,45.8497,45.7938,45.8148,204895.0
2017-06-09 11:15:00,65.64,65.77,65.62,65.77,478407.0,45.8217,45.9125,45.8078,45.9125,478407.0
2017-06-09 11:20:00,65.78,65.85,65.76,65.83,265648.0,45.9195,45.9683,45.9055,45.9544,265648.0
2017-06-09 11:25:00,65.83,65.85,65.77,65.84,159382.0,45.9544,45.9683,45.9125,45.9613,159382.0
2017-06-09 11:30:00,65.85,65.87,65.74,65.75,138861.0,45.9683,45.9823,45.8915,45.8985,138861.0
2017-06-09 11:35:00,65.74,65.81,65.73,65.77,140660.0,45.8915,45.9404,45.8846,45.9125,140660.0
2017-06-09 11:40:00,65.77,65.79,65.73,65.78,139572.0,45.9125,45.9264,45.8846,45.9195,139572.0
2017-06-09 11:45:00,65.78,65.93,65.78,65.93,129006.0,45.9195,46.0242,45.9195,46.0242,129006.0
2017-06-09 11:50:00,65.93,66.06,65.92,66.02,475736.0,46.0242,46.1149,46.0172,46.087,475736.0
2017-06-09 11:55:00,66.02,66.09,66.02,66.07,255660.0,46.087,46.1359,46.087,46.1219,255660.0
2017-06-09 12:00:00,66.08,66.13,66.05,66.07,335503.0,46.1289,46.1638,46.1079,46.1219,335503.0
2017-06-09 12:05:00,66.08,66.1,66.03,66.04,282462.0,46.1289,46.1428,46.094,46.101,282462.0
2017-06-09 12:10:00,66.04,66.05,65.98,66.02,180697.0,46.101,46.1079,46.0591,46.087,180697.0
2017-06-09 12:15:00,66.02,66.09,66.01,66.07,179058.0,46.087,46.1359,46.08,46.1219,179058.0
2017-06-09 12:20:00,66.07,66.11,66.01,66.01,279701.0,46.1219,46.1498,46.08,46.08,279701.0
2017-06-09 12:25:00,66.02,66.05,65.92,65.96,230429.0,46.087,46.1079,46.0172,46.0451,230429.0
2017-06-09 12:30:00,65.96,66.03,65.94,66.02,348742.0,46.0451,46.094,46.0312,46.087,348742.0
2017-06-09 12:35:00,66.02,66.11,65.95,66.09,372909.0,46.087,46.1498,46.0381,46.1359,372909.0
2017-06-09 12:40:00,66.09,66.15,66.08,66.13,323520.0,46.1359,46.1777,46.1289,46.1638,323520.0
2017-06-09 12:45:00,66.13,66.28,66.13,66.23,450102.0,46.1638,46.2685,46.1638,46.2336,450102.0
2017-06-09 12:50:00,66.23,66.32,66.23,66.26,312603.0,46.2336,46.2964,46.2336,46.2545,312603.0
2017-06-09 12:55:00,66.26,66.27,66.13,66.21,302917.0,46.2545,46.2615,46.1638,46.2196,302917.0
2017-06-09 13:00:00,66.21,66.25,66.16,66.17,236933.0,46.2196,46.2476,46.1847,46.1917,236933.0
2017-06-09 13:05:00,66.18,66.22,66.14,66.21,269427.0,46.1987,46.2266,46.1708,46.2196,269427.0
2017-06-09 13:10:00,66.21,66.37,66.2,66.37,430681.0,46.2196,46.3313,46.2127,46.3313,430681.0
2017-06-09 13:15:00,66.37,66.37,66.29,66.29,317613.0,46.3313,46.3313,46.2755,46.2755,317613.0
2017-06-09 13:20:00,66.29,66.31,66.18,66.19,192332.0,46.2755,46.2894,46.1987,46.2057,192332.0
2017-06-09 13:25:00,66.19,66.25,66.16,66.21,131900.0,46.2057,46.2476,46.1847,46.2196,131900.0
2017-06-09 13:30:00,66.22,66.24,66.17,66.24,96524.0,46.2266,46.2406,46.1917,46.2406,96524.0
2017-06-09 13:35:00,66.24,66.28,66.21,66.23,222401.0,46.2406,46.2685,46.2196,46.2336,222401.0
2017-06-09 13:40:00,66.23,66.23,66.11,66.15,210547.0,46.2336,46.2336,46.1498,46.1777,210547.0
2017-06-09 13:45:00,66.15,66.23,66.1,66.18,141231.0,46.1777,46.2336,46.1428,46.1987,141231.0
2017-06-09 13:50:00,66.18,66.29,66.16,66.29,143482.0,46.1987,46.2755,46.1847,46.2755,143482.0
2017-06-09 13:55:00,66.29,66.33,66.21,66.31,164953.0,46.2755,46.3034,46.2196,46.2894,164953.0
2017-06-09 14:00:00,66.31,66.34,66.17,66.19,164398.0,46.2894,46.3104,46.1917,46.2057,164398.0
2017-06-09 14:05:00,66.2,66.28,66.19,66.26,112658.0,46.2127,46.2685,46.2057,46.2545,112658.0
2017-06-09 14:10:00,66.26,66.38,66.25,66.37,147927.0,46.2545,46.3383,46.2476,46.3313,147927.0
2017-06-09 14:15:00,66.38,66.47,66.35,66.35,221486.0,46.3383,46.4011,46.3174,46.3174,221486.0
2017-06-09 14:20:00,66.35,66.43,66.33,66.36,309674.0,46.3174,46.3732,46.3034,46.3243,309674.0
2017-06-09 14:25:00,66.36,66.39,66.33,66.37,217491.0,46.3243,46.3453,46.3034,46.3313,217491.0
2017-06-09 14:30:00,66.36,66.44,66.33,66.35,365419.0,46.3243,46.3802,46.3034,46.3174,365419.0
2017-06-09 14:35:00,66.35,66.42,66.31,66.34,255280.0,46.3174,46.3662,46.2894,46.3104,255280.0
2017-06-09 14:40:00,66.34,66.42,66.32,66.42,212111.0,46.3104,46.3662,46.2964,46.3662,212111.0
2017-06-09 14:45:00,66.41,66.61,66.38,66.57,636400.0,46.3592,46.4989,46.3383,46.4709,636400.0
2017-06-09 14:50:00,66.57,66.64,66.28,66.33,636215.0,46.4709,46.5198,46.2685,46.3034,636215.0
2017-06-09 14:55:00,66.33,66.34,66.13,66.19,158723.0,46.3034,46.3104,46.1638,46.2057,158723.0
2017-06-09 15:00:00,66.19,66.27,66.11,66.11,323207.0,46.2057,46.2615,46.1498,46.1498,323207.0
2017-06-09 15:05:00,66.12,66.18,66.08,66.12,188575.0,46.1568,46.1987,46.1289,46.1568,188575.0
2017-06-09 15:10:00,66.12,66.18,66.11,66.18,235480.0,46.1568,46.1987,46.1498,46.1987,235480.0
2017-06-09 15:15:00,66.18,66.26,66.04,66.25,192803.0,46.1987,46.2545,46.101,46.2476,192803.0
2017-06-09 15:20:00,66.25,66.47,66.22,66.43,232864.0,46.2476,46.4011,46.2266,46.3732,232864.0
2017-06-09 15:25:00,66.43,66.5,66.39,66.46,205556.0,46.3732,46.4221,46.3453,46.3942,205556.0
2017-06-09 15:30:00,66.46,66.49,66.39,66.44,666786.0,46.3942,46.4151,46.3453,46.3802,666786.0
2017-06-09 15:35:00,66.45,66.49,66.39,66.43,338932.0,46.3872,46.4151,46.3453,46.3732,338932.0
2017-06-09 15:40:00,66.43,66.45,66.32,66.42,375948.0,46.3732,46.3872,46.2964,46.3662,375948.0
2017-06-09 15:45:00,66.42,66.46,66.37,66.45,685630.0,46.3662,46.3942,46.3313,46.3872,685630.0
2017-06-09 15:50:00,66.44,66.51,66.43,66.47,573064.0,46.3802,46.4291,46.3732,46.4011,573064.0
2017-06-09 15:55:00,66.47,66.48,66.41,66.44,1109011.0,46.4011,46.4081,46.3592,46.3802,1109011.0
2017-06-12 09:30:00,67.01,67.47,66.92,67.37,719302.0,46.7781,47.0992,46.7153,47.0294,719302.0
2017-06-12 09:35:00,67.36,67.53,67.15,67.48,576381.0,47.0224,47.1411,46.8758,47.1062,576381.0
2017-06-12 09:40:00,67.48,67.48,67.18,67.44,778917.0,47.1062,47.1062,46.8968,47.0783,778917.0
2017-06-12 09:45:00,67.45,67.48,67.29,67.34,699965.0,47.0852,47.1062,46.9736,47.0085,699965.0
2017-06-12 09:50:00,67.33,67.56,67.25,67.37,641927.0,47.0015,47.162,46.9456,47.0294,641927.0
2017-06-12 09:55:00,67.37,67.47,67.2,67.33,567174.0,47.0294,47.0992,46.9107,47.0015,567174.0
2017-06-12 10:00:00,67.33,67.38,67.07,67.2,535418.0,47.0015,47.0364,46.82,46.9107,535418.0
2017-06-12 10:05:00,67.2,67.39,67.2,67.3,416173.0,46.9107,47.0434,46.9107,46.9805,416173.0
2017-06-12 10:10:00,67.31,67.37,67.16,67.24,487205.0,46.9875,47.0294,46.8828,46.9387,487205.0
2017-06-12 10:15:00,67.24,67.34,67.2,67.28,384567.0,46.9387,47.0085,46.9107,46.9666,384567.0
2017-06-12 10:20:00,67.28,67.36,67.2,67.27,435891.0,46.9666,47.0224,46.9107,46.9596,435891.0
2017-06-12 10:25:00,67.27,67.38,67.25,67.36,325261.0,46.9596,47.0364,46.9456,47.0224,325261.0
2017-06-12 10:30:00,67.35,67.4,67.26,67.3,456992.0,47.0154,47.0503,46.9526,46.9805,456992.0
2017-06-12 10:35:00,67.3,67.35,67.06,67.12,348486.0,46.9805,47.0154,46.813,46.8549,348486.0
2017-06-12 10:40:00,67.12,67.2,67.04,67.1,311632.0,46.8549,46.9107,46.799,46.8409,311632.0
2017-06-12 10:45:00,67.11,67.13,66.95,66.99,327804.0,46.8479,46.8619,46.7362,46.7641,327804.0
2017-06-12 10:50:00,66.99,67.07,66.96,67.06,202292.0,46.7641,46.82,46.7432,46.813,202292.0
2017-06-12 10:55:00,67.06,67.09,66.97,67.02,212304.0,46.813,46.8339,46.7502,46.7851,212304.0
2017-06-12 11:00:00,67.02,67.1,67.01,67.08,220171.0,46.7851,46.8409,46.7781,46.827,220171.0
2017-06-12 11:05:00,67.08,67.12,66.86,66.91,232387.0,46.827,46.8549,46.6734,46.7083,232387.0
2017-06-12 11:10:00,66.91,66.98,66.85,66.85,186310.0,46.7083,46.7572,46.6664,46.6664,186310.0
2017-06-12 11:15:00,66.86,66.92,66.76,66.76,225498.0,46.6734,46.7153,46.6036,46.6036,225498.0
2017-06-12 11:20:00,66.76,66.85,66.74,66.83,247010.0,46.6036,46.6664,46.5896,46.6524,247010.0
2017-06-12 11:25:00,66.82,66.87,66.76,66.84,200696.0,46.6455,46.6804,46.6036,46.6594,200696.0
2017-06-12 11:30:00,66.85,66.97,66.82,66.89,318009.0,46.6664,46.7502,46.6455,46.6943,318009.0
2017-06-12 11:35:00,66.89,66.91,66.79,66.91,152295.0,46.6943,46.7083,46.6245,46.7083,152295.0
2017-06-12 11:40:00,66.92,67.01,66.83,66.95,212491.0,46.7153,46.7781,46.6524,46.7362,212491.0
2017-06-12 11:45:00,66.94,67.09,66.94,67.08,203399.0,46.7292,46.8339,46.7292,46.827,203399.0
2017-06-12 11:50:00,67.07,67.1,67.05,67.09,347330.0,46.82,46.8409,46.806,46.8339,347330.0
2017-06-12 11:55:00,67.1,67.18,67.08,67.09,218019.0,46.8409,46.8968,46.827,46.8339,218019.0
2017-06-12 12:00:00,67.09,67.11,67.0,67.02,127351.0,46.8339,46.8479,46.7711,46.7851,127351.0
2017-06-12 12:05:00,67.02,67.05,66.92,66.93,142686.0,46.7851,46.806,46.7153,46.7222,142686.0
2017-06-12 12:10:00,66.92,66.93,66.83,66.87,138532.0,46.7153,46.7222,46.6524,46.6804,138532.0
2017-06-12 12:15:00,66.87,66.91,66.82,66.89,134057.0,46.6804,46.7083,46.6455,46.6943,134057.0
2017-06-12 12:20:00,66.9,67.02,66.89,66.96,107266.0,46.7013,46.7851,46.6943,46.7432,107266.0
2017-06-12 12:25:00,66.96,67.01,66.96,66.96,106117.0,46.7432,46.7781,46.7432,46.7432,106117.0
2017-06-12 12:30:00,66.97,67.0,66.9,66.98,179608.0,46.7502,46.7711,46.7013,46.7572,179608.0
2017-06-12 12:35:00,66.99,67.03,66.93,66.95,99039.0,46.7641,46.7921,46.7222,46.7362,99039.0
2017-06-12 12:40:00,66.95,67.0,66.87,66.91,146860.0,46.7362,46.7711,46.6804,46.7083,146860.0
2017-06-12 12:45:00,66.91,66.92,66.81,66.81,94523.0,46.7083,46.7153,46.6385,46.6385,94523.0
2017-06-12 12:50:00,66.82,66.83,66.77,66.8,79467.0,46.6455,46.6524,46.6106,46.6315,79467.0
2017-06-12 12:55:00,66.82,66.89,66.8,66.81,133371.0,46.6455,46.6943,46.6315,46.6385,133371.0
2017-06-12 13:00:00,66.81,66.9,66.81,66.87,129079.0,46.6385,46.7013,46.6385,46.6804,129079.0
2017-06-12 13:05:00,66.87,66.98,66.87,66.95,119984.0,46.6804,46.7572,46.6804,46.7362,119984.0
2017-06-12 13:10:00,66.94,66.96,66.89,66.93,97602.0,46.7292,46.7432,46.6943,46.7222,97602.0
2017-06-12 13:15:00,66.93,67.01,66.93,66.99,86760.0,46.7222,46.7781,46.7222,46.7641,86760.0
2017-06-12 13:20:00,66.99,67.0,66.93,66.97,86727.0,46.7641,46.7711,46.7222,46.7502,86727.0
2017-06-12 13:25:00,66.96,67.0,66.95,66.96,90050.0,46.7432,46.7711,46.7362,46.7432,90050.0
2017-06-12 13:30:00,66.97,67.03,66.97,67.02,90203.0,46.7502,46.7921,46.7502,46.7851,90203.0
2017-06-12 13:35:00,67.01,67.03,66.93,66.96,87756.0,46.7781,46.7921,46.7222,46.7432,87756.0
2017-06-12 13:40:00,66.97,67.01,66.93,66.98,92013.0,46.7502,46.7781,46.7222,46.7572,92013.0
2017-06-12 13:45:00,66.98,67.0,66.93,66.95,109578.0,46.7572,46.7711,46.7222,46.7362,109578.0
2017-06-12 13:50:00,66.95,67.0,66.94,66.98,96411.0,46.7362,46.7711,46.7292,46.7572,96411.0
2017-06-12 13:55:00,66.99,66.99,66.91,66.91,96795.0,46.7641,46.7641,46.7083,46.7083,96795.0
2017-06-12 14:00:00,66.92,66.95,66.88,66.92,119560.0,46.7153,46.7362,46.6873,46.7153,119560.0
2017-06-12 14:05:00,66.92,66.95,66.89,66.95,62439.0,46.7153,46.7362,46.6943,46.7362,62439.0
2017-06-12 14:10:00,66.95,66.96,66.9,66.92,97116.0,46.7362,46.7432,46.7013,46.7153,97116.0
2017-06-12 14:15:00,66.92,66.92,66.86,66.91,87038.0,46.7153,46.7153,46.6734,46.7083,87038.0
2017-06-12 14:20:00,66.91,66.92,66.83,66.9,137624.0,46.7083,46.7153,46.6524,46.7013,137624.0
2017-06-12 14:25:00,66.9,66.9,66.79,66.84,94990.0,46.7013,46.7013,46.6245,46.6594,94990.0
2017-06-12 14:30:00,66.84,66.87,66.76,66.79,126074.0,46.6594,46.6804,46.6036,46.6245,126074.0
2017-06-12 14:35:00,66.79,66.84,66.76,66.78,103269.0,46.6245,46.6594,46.6036,46.6175,103269.0
2017-06-12 14:40:00,66.78,66.86,66.78,66.8,189952.0,46.6175,46.6734,46.6175,46.6315,189952.0
2017-06-12 14:45:00,66.8,66.84,66.78,66.83,231289.0,46.6315,46.6594,46.6175,46.6524,231289.0
2017-06-12 14:50:00,66.83,66.93,66.82,66.92,190315.0,46.6524,46.7222,46.6455,46.7153,190315.0
2017-06-12 14:55:00,66.91,66.93,66.86,66.92,122114.0,46.7083,46.7222,46.6734,46.7153,122114.0
2017-06-12 15:00:00,66.92,66.96,66.89,66.92,220871.0,46.7153,46.7432,46.6943,46.7153,220871.0
2017-06-12 15:05:00,66.92,66.98,66.91,66.95,295979.0,46.7153,46.7572,46.7083,46.7362,295979.0
2017-06-12 15:10:00,66.95,67.02,66.95,66.99,277658.0,46.7362,46.7851,46.7362,46.7641,277658.0
2017-06-12 15:15:00,67.0,67.06,66.98,67.02,176489.0,46.7711,46.813,46.7572,46.7851,176489.0
2017-06-12 15:20:00,67.02,67.06,66.99,67.01,178091.0,46.7851,46.813,46.7641,46.7781,178091.0
2017-06-12 15:25:00,67.01,67.01,66.9,66.93,240898.0,46.7781,46.7781,46.7013,46.7222,240898.0
2017-06-12 15:30:00,66.93,66.96,66.89,66.92,205394.0,46.7222,46.7432,46.6943,46.7153,205394.0
2017-06-12 15:35:00,66.92,66.98,66.87,66.9,419433.0,46.7153,46.7572,46.6804,46.7013,419433.0
2017-06-12 15:40:00,66.9,66.92,66.84,66.86,296973.0,46.7013,46.7153,46.6594,46.6734,296973.0
2017-06-12 15:45:00,66.85,66.91,66.82,66.88,630697.0,46.6664,46.7083,46.6455,46.6873,630697.0
2017-06-12 15:50:00,66.87,66.9,66.85,66.88,571175.0,46.6804,46.7013,46.6664,46.6873,571175.0
2017-06-12 15:55:00,66.88,66.93,66.85,66.9,692513.0,46.6873,46.7222,46.6664,46.7013,692513.0
2017-06-13 09:30:00,67.09,67.09,66.79,66.83,480307.0,46.8339,46.8339,46.6245,46.6524,480307.0
2017-06-13 09:35:00,66.83,67.12,66.83,67.1,483369.0,46.6524,46.8549,46.6524,46.8409,483369.0
2017-06-13 09:40:00,67.12,67.22,66.99,67.01,362220.0,46.8549,46.9247,46.7641,46.7781,362220.0
2017-06-13 09:45:00,67.01,67.12,66.86,66.89,237653.0,46.7781,46.8549,46.6734,46.6943,237653.0
2017-06-13 09:50:00,66.89,66.95,66.79,66.94,170663.0,46.6943,46.7362,46.6245,46.7292,170663.0
2017-06-13 09:55:00,66.95,67.05,66.9,66.93,241183.0,46.7362,46.806,46.7013,46.7222,241183.0
2017-06-13 10:00:00,66.94,66.95,66.78,66.87,244557.0,46.7292,46.7362,46.6175,46.6804,244557.0
2017-06-13 10:05:00,66.87,66.87,66.77,66.8,344165.0,46.6804,46.6804,46.6106,46.6315,344165.0
2017-06-13 10:10:00,66.8,66.93,66.8,66.84,233654.0,46.6315,46.7222,46.6315,46.6594,233654.0
2017-06-13 10:15:00,66.83,66.88,66.81,66.84,152774.0,46.6524,46.6873,46.6385,46.6594,152774.0
2017-06-13 10:20:00,66.83,66.92,66.8,66.91,116514.0,46.6524,46.7153,46.6315,46.7083,116514.0
2017-06-13 10:25:00,66.92,66.97,66.86,66.92,197004.0,46.7153,46.7502,46.6734,46.7153,197004.0
2017-06-13 10:30:00,66.92,66.93,66.82,66.83,171241.0,46.7153,46.7222,46.6455,46.6524,171241.0
2017-06-13 10:35:00,66.84,66.89,66.8,66.87,217436.0,46.6594,46.6943,46.6315,46.6804,217436.0
2017-06-13 10:40:00,66.86,66.95,66.83,66.93,190461.0,46.6734,46.7362,46.6524,46.7222,190461.0
2017-06-13 10:45:00,66.93,67.07,66.93,67.06,189331.0,46.7222,46.82,46.7222,46.813,189331.0
2017-06-13 10:50:00,67.06,67.15,67.06,67.15,158331.0,46.813,46.8758,46.813,46.8758,158331.0
2017-06-13 10:55:00,67.14,67.23,67.04,67.04,229208.0,46.8688,46.9317,46.799,46.799,229208.0
2017-06-13 11:00:00,67.05,67.11,66.99,67.03,202961.0,46.806,46.8479,46.7641,46.7921,202961.0
2017-06-13 11:05:00,67.05,67.06,66.95,67.03,122625.0,46.806,46.813,46.7362,46.7921,122625.0
2017-06-13 11:10:00,67.02,67.02,66.89,66.92,126740.0,46.7851,46.7851,46.6943,46.7153,126740.0
2017-06-13 11:15:00,66.92,66.94,66.88,66.9,164722.0,46.7153,46.7292,46.6873,46.7013,164722.0
2017-06-13 11:20:00,66.89,66.96,66.87,66.93,122370.0,46.6943,46.7432,46.6804,46.7222,122370.0
2017-06-13 11:25:00,66.92,67.08,66.92,67.07,162002.0,46.7153,46.827,46.7153,46.82,162002.0
2017-06-13 11:30:00,67.07,67.12,67.04,67.08,183560.0,46.82,46.8549,46.799,46.827,183560.0
2017-06-13 11:35:00,67.08,67.32,67.08,67.28,287881.0,46.827,46.9945,46.827,46.9666,287881.0
2017-06-13 11:40:00,67.28,67.35,67.24,67.28,299088.0,46.9666,47.0154,46.9387,46.9666,299088.0
2017-06-13 11:45:00,67.27,67.37,67.25,67.28,247456.0,46.9596,47.0294,46.9456,46.9666,247456.0
2017-06-13 11:50:00,67.27,67.29,67.2,67.21,167103.0,46.9596,46.9736,46.9107,46.9177,167103.0
2017-06-13 11:55:00,67.21,67.25,67.07,67.07,115442.0,46.9177,46.9456,46.82,46.82,115442.0
2017-06-13 12:00:00,67.07,67.11,67.03,67.11,103744.0,46.82,46.8479,46.7921,46.8479,103744.0
2017-06-13 12:05:00,67.11,67.13,67.05,67.09,117975.0,46.8479,46.8619,46.806,46.8339,117975.0
2017-06-13 12:10:00,67.09,67.12,67.06,67.12,45622.0,46.8339,46.8549,46.813,46.8549,45622.0
2017-06-13 12:15:00,67.12,67.16,67.08,67.15,81362.0,46.8549,46.8828,46.827,46.8758,81362.0
2017-06-13 12:20:00,67.15,67.23,67.15,67.19,80958.0,46.8758,46.9317,46.8758,46.9037,80958.0
2017-06-13 12:25:00,67.2,67.26,67.16,67.25,67144.0,46.9107,46.9526,46.8828,46.9456,67144.0
2017-06-13 12:30:00,67.25,67.25,67.17,67.18,56490.0,46.9456,46.9456,46.8898,46.8968,56490.0
2017-06-13 12:35:00,67.19,67.22,67.16,67.18,85442.0,46.9037,46.9247,46.8828,46.8968,85442.0
2017-06-13 12:40:00,67.18,67.19,67.13,67.14,97266.0,46.8968,46.9037,46.8619,46.8688,97266.0
2017-06-13 12:45:00,67.14,67.14,67.04,67.04,60178.0,46.8688,46.8688,46.799,46.799,60178.0
2017-06-13 12:50:00,67.05,67.09,67.0,67.03,63010.0,46.806,46.8339,46.7711,46.7921,63010.0
2017-06-13 12:55:00,67.04,67.09,67.02,67.08,83155.0,46.799,46.8339,46.7851,46.827,83155.0
2017-06-13 13:00:00,67.08,67.13,67.05,67.12,71854.0,46.827,46.8619,46.806,46.8549,71854.0
2017-06-13 13:05:00,67.14,67.26,67.13,67.26,154256.0,46.8688,46.9526,46.8619,46.9526,154256.0
2017-06-13 13:10:00,67.26,67.31,67.24,67.3,58721.0,46.9526,46.9875,46.9387,46.9805,58721.0
2017-06-13 13:15:00,67.29,67.31,67.22,67.25,53670.0,46.9736,46.9875,46.9247,46.9456,53670.0
2017-06-13 13:20:00,67.25,67.29,67.23,67.26,64283.0,46.9456,46.9736,46.9317,46.9526,64283.0
2017-06-13 13:25:00,67.26,67.3,67.24,67.28,34559.0,46.9526,46.9805,46.9387,46.9666,34559.0
2017-06-13 13:30:00,67.29,67.3,67.22,67.24,40735.0,46.9736,46.9805,46.9247,46.9387,40735.0
2017-06-13 13:35:00,67.24,67.28,67.23,67.26,40018.0,46.9387,46.9666,46.9317,46.9526,40018.0
2017-06-13 13:40:00,67.26,67.26,67.14,67.17,72480.0,46.9526,46.9526,46.8688,46.8898,72480.0
2017-06-13 13:45:00,67.18,67.22,67.15,67.21,63268.0,46.8968,46.9247,46.8758,46.9177,63268.0
2017-06-13 13:50:00,67.21,67.25,67.2,67.22,39953.0,46.9177,46.9456,46.9107,46.9247,39953.0
2017-06-13 13:55:00,67.22,67.23,67.18,67.21,73826.0,46.9247,46.9317,46.8968,46.9177,73826.0
2017-06-13 14:00:00,67.22,67.26,67.22,67.25,59543.0,46.9247,46.9526,46.9247,46.9456,59543.0
2017-06-13 14:05:00,67.24,67.33,67.23,67.32,179314.0,46.9387,47.0015,46.9317,46.9945,179314.0
2017-06-13 14:10:00,67.33,67.37,67.29,67.33,118392.0,47.0015,47.0294,46.9736,47.0015,118392.0
2017-06-13 14:15:00,67.32,67.39,67.32,67.38,80767.0,46.9945,47.0434,46.9945,47.0364,80767.0
2017-06-13 14:20:00,67.39,67.48,67.37,67.46,203989.0,47.0434,47.1062,47.0294,47.0922,203989.0
2017-06-13 14:25:00,67.46,67.47,67.41,67.42,80136.0,47.0922,47.0992,47.0573,47.0643,80136.0
2017-06-13 14:30:00,67.42,67.45,67.37,67.4,92871.0,47.0643,47.0852,47.0294,47.0503,92871.0
2017-06-13 14:35:00,67.39,67.45,67.38,67.42,91015.0,47.0434,47.0852,47.0364,47.0643,91015.0
2017-06-13 14:40:00,67.42,67.42,67.35,67.36,50689.0,47.0643,47.0643,47.0154,47.0224,50689.0
2017-06-13 14:45:00,67.36,67.38,67.3,67.33,63547.0,47.0224,47.0364,46.9805,47.0015,63547.0
2017-06-13 14:50:00,67.33,67.37,67.31,67.34,48170.0,47.0015,47.0294,46.9875,47.0085,48170.0
2017-06-13 14:55:00,67.34,67.35,67.29,67.31,55426.0,47.0085,47.0154,46.9736,46.9875,55426.0
2017-06-13 15:00:00,67.3,67.35,67.29,67.34,126709.0,46.9805,47.0154,46.9736,47.0085,126709.0
2017-06-13 15:05:00,67.34,67.43,67.34,67.41,105846.0,47.0085,47.0713,47.0085,47.0573,105846.0
2017-06-13 15:10:00,67.41,67.48,67.41,67.47,133871.0,47.0573,47.1062,47.0573,47.0992,133871.0
2017-06-13 15:15:00,67.47,67.48,67.43,67.44,214717.0,47.0992,47.1062,47.0713,47.0783,214717.0
2017-06-13 15:20:00,67.44,67.46,67.35,67.36,277649.0,47.0783,47.0922,47.0154,47.0224,277649.0
2017-06-13 15:25:00,67.36,67.4,67.32,67.36,285570.0,47.0224,47.0503,46.9945,47.0224,285570.0
2017-06-13 15:30:00,67.36,67.4,67.26,67.28,286227.0,47.0224,47.0503,46.9526,46.9666,286227.0
2017-06-13 15:35:00,67.28,67.29,67.19,67.21,503420.0,46.9666,46.9736,46.9037,46.9177,503420.0
2017-06-13 15:40:00,67.21,67.27,67.2,67.23,344585.0,46.9177,46.9596,46.9107,46.9317,344585.0
2017-06-13 15:45:00,67.24,67.34,67.23,67.31,332033.0,46.9387,47.0085,46.9317,46.9875,332033.0
2017-06-13 15:50:00,67.31,67.38,67.3,67.32,347894.0,46.9875,47.0364,46.9805,46.9945,347894.0
2017-06-13 15:55:00,67.32,67.4,67.32,67.38,1063221.0,46.9945,47.0503,46.9945,47.0364,1063221.0
2017-06-14 09:30:00,67.21,67.21,66.83,66.91,763338.0,46.9177,46.9177,46.6524,46.7083,763338.0
2017-06-14 09:35:00,66.9,66.91,66.73,66.84,509103.0,46.7013,46.7083,46.5826,46.6594,509103.0
2017-06-14 09:40:00,66.85,66.91,66.79,66.86,759371.0,46.6664,46.7083,46.6245,46.6734,759371.0
2017-06-14 09:45:00,66.85,66.85,66.71,66.8,361763.0,46.6664,46.6664,46.5687,46.6315,361763.0
2017-06-14 09:50:00,66.8,66.86,66.75,66.75,274912.0,46.6315,46.6734,46.5966,46.5966,274912.0
2017-06-14 09:55:00,66.75,66.77,66.55,66.59,761381.0,46.5966,46.6106,46.457,46.4849,761381.0
2017-06-14 10:00:00,66.59,66.61,66.5,66.52,816536.0,46.4849,46.4989,46.4221,46.436,816536.0
2017-06-14 10:05:00,66.52,66.7,66.49,66.59,592416.0,46.436,46.5617,46.4151,46.4849,592416.0
2017-06-14 10:10:00,66.59,66.65,66.55,66.6,365798.0,46.4849,46.5268,46.457,46.4919,365798.0
2017-06-14 10:15:00,66.61,66.64,66.55,66.6,650201.0,46.4989,46.5198,46.457,46.4919,650201.0
2017-06-14 10:20:00,66.6,66.64,66.57,66.57,626947.0,46.4919,46.5198,46.4709,46.4709,626947.0
2017-06-14 10:25:00,66.58,66.74,66.53,66.63,671792.0,46.4779,46.5896,46.443,46.5128,671792.0
2017-06-14 10:30:00,66.63,66.79,66.25,66.42,1588038.0,46.5128,46.6245,46.2476,46.3662,1588038.0
2017-06-14 10:35:00,66.42,66.43,66.25,66.27,792674.0,46.3662,46.3732,46.2476,46.2615,792674.0
2017-06-14 10:40:00,66.26,66.28,65.95,65.97,1241050.0,46.2545,46.2685,46.0381,46.0521,1241050.0
2017-06-14 10:45:00,65.97,65.99,65.71,65.9,1510424.0,46.0521,46.0661,45.8706,46.0032,1510424.0
2017-06-14 10:50:00,65.9,65.97,65.83,65.93,543158.0,46.0032,46.0521,45.9544,46.0242,543158.0
2017-06-14 10:55:00,65.92,65.92,65.81,65.88,427034.0,46.0172,46.0172,45.9404,45.9893,427034.0
2017-06-14 11:00:00,65.89,65.93,65.79,65.9,430941.0,45.9962,46.0242,45.9264,46.0032,430941.0
2017-06-14 11:05:00,65.9,65.93,65.76,65.76,566514.0,46.0032,46.0242,45.9055,45.9055,566514.0
2017-06-14 11:10:00,65.77,65.78,65.66,65.76,335536.0,45.9125,45.9195,45.8357,45.9055,335536.0
2017-06-14 11:15:00,65.75,65.87,65.7,65.83,297773.0,45.8985,45.9823,45.8636,45.9544,297773.0
2017-06-14 11:20:00,65.84,65.86,65.77,65.82,107999.0,45.9613,45.9753,45.9125,45.9474,107999.0
2017-06-14 11:25:00,65.82,65.89,65.75,65.78,303560.0,45.9474,45.9962,45.8985,45.9195,303560.0
2017-06-14 11:30:00,65.78,65.92,65.78,65.86,254369.0,45.9195,46.0172,45.9195,45.9753,254369.0
2017-06-14 11:35:00,65.86,65.93,65.83,65.89,135484.0,45.9753,46.0242,45.9544,45.9962,135484.0
2017-06-14 11:40:00,65.89,65.95,65.86,65.88,321854.0,45.9962,46.0381,45.9753,45.9893,321854.0
2017-06-14 11:45:00,65.88,65.95,65.82,65.84,374956.0,45.9893,46.0381,45.9474,45.9613,374956.0
2017-06-14 11:50:00,65.84,65.85,65.76,65.8,464666.0,45.9613,45.9683,45.9055,45.9334,464666.0
2017-06-14 11:55:00,65.8,65.85,65.78,65.8,142801.0,45.9334,45.9683,45.9195,45.9334,142801.0
2017-06-14 12:00:00,65.8,65.85,65.76,65.82,99325.0,45.9334,45.9683,45.9055,45.9474,99325.0
2017-06-14 12:05:00,65.82,65.83,65.75,65.77,156822.0,45.9474,45.9544,45.8985,45.9125,156822.0
2017-06-14 12:10:00,65.77,65.88,65.76,65.83,157821.0,45.9125,45.9893,45.9055,45.9544,157821.0
2017-06-14 12:15:00,65.84,65.91,65.81,65.89,299074.0,45.9613,46.0102,45.9404,45.9962,299074.0
2017-06-14 12:20:00,65.9,65.94,65.86,65.89,192365.0,46.0032,46.0312,45.9753,45.9962,192365.0
2017-06-14 12:25:00,65.89,65.95,65.86,65.92,73056.0,45.9962,46.0381,45.9753,46.0172,73056.0
2017-06-14 12:30:00,65.92,66.02,65.91,65.98,145468.0,46.0172,46.087,46.0102,46.0591,145468.0
2017-06-14 12:35:00,65.99,66.01,65.93,65.93,101828.0,46.0661,46.08,46.0242,46.0242,101828.0
2017-06-14 12:40:00,65.94,65.99,65.92,65.94,65593.0,46.0312,46.0661,46.0172,46.0312,65593.0
2017-06-14 12:45:00,65.94,65.97,65.92,65.92,104597.0,46.0312,46.0521,46.0172,46.0172,104597.0
2017-06-14 12:50:00,65.92,65.98,65.91,65.95,83112.0,46.0172,46.0591,46.0102,46.0381,83112.0
2017-06-14 12:55:00,65.94,65.98,65.91,65.96,209656.0,46.0312,46.0591,46.0102,46.0451,209656.0
2017-06-14 13:00:00,65.96,66.02,65.94,65.98,85744.0,46.0451,46.087,46.0312,46.0591,85744.0
2017-06-14 13:05:00,65.98,66.02,65.95,66.02,136806.0,46.0591,46.087,46.0381,46.087,136806.0
2017-06-14 13:10:00,66.02,66.05,65.99,66.0,111133.0,46.087,46.1079,46.0661,46.073,111133.0
2017-06-14 13:15:00,65.99,66.01,65.92,65.93,121606.0,46.0661,46.08,46.0172,46.0242,121606.0
2017-06-14 13:20:00,65.94,65.97,65.92,65.92,108353.0,46.0312,46.0521,46.0172,46.0172,108353.0
2017-06-14 13:25:00,65.93,65.93,65.88,65.89,151051.0,46.0242,46.0242,45.9893,45.9962,151051.0
2017-06-14 13:30:00,65.89,65.94,65.87,65.93,214783.0,45.9962,46.0312,45.9823,46.0242,214783.0
2017-06-14 13:35:00,65.92,65.94,65.9,65.93,106161.0,46.0172,46.0312,46.0032,46.0242,106161.0
2017-06-14 13:40:00,65.92,65.96,65.89,65.96,102833.0,46.0172,46.0451,45.9962,46.0451,102833.0
2017-06-14 13:45:00,65.96,66.0,65.95,65.98,118650.0,46.0451,46.073,46.0381,46.0591,118650.0
2017-06-14 13:50:00,65.98,65.98,65.87,65.88,167307.0,46.0591,46.0591,45.9823,45.9893,167307.0
2017-06-14 13:55:00,65.88,66.0,65.88,66.0,102576.0,45.9893,46.073,45.9893,46.073,102576.0
2017-06-14 14:00:00,65.99,66.0,65.84,65.98,174781.0,46.0661,46.073,45.9613,46.0591,174781.0
2017-06-14 14:05:00,65.98,66.08,65.97,65.97,220864.0,46.0591,46.1289,46.0521,46.0521,220864.0
2017-06-14 14:10:00,65.97,66.07,65.92,66.06,218143.0,46.0521,46.1219,46.0172,46.1149,218143.0
2017-06-14 14:15:00,66.07,66.09,65.9,65.94,289414.0,46.1219,46.1359,46.0032,46.0312,289414.0
2017-06-14 14:20:00,65.93,65.97,65.89,65.92,100007.0,46.0242,46.0521,45.9962,46.0172,100007.0
2017-06-14 14:25:00,65.92,65.99,65.87,65.99,139950.0,46.0172,46.0661,45.9823,46.0661,139950.0
2017-06-14 14:30:00,65.99,66.07,65.99,66.01,128487.0,46.0661,46.1219,46.0661,46.08,128487.0
2017-06-14 14:35:00,66.0,66.0,65.89,65.98,253770.0,46.073,46.073,45.9962,46.0591,253770.0
2017-06-14 14:40:00,65.98,66.01,65.89,65.92,270951.0,46.0591,46.08,45.9962,46.0172,270951.0
2017-06-14 14:45:00,65.91,66.01,65.91,66.0,387199.0,46.0102,46.08,46.0102,46.073,387199.0
2017-06-14 14:50:00,66.0,66.03,65.98,66.0,151861.0,46.073,46.094,46.0591,46.073,151861.0
2017-06-14 14:55:00,66.0,66.0,65.94,65.98,193819.0,46.073,46.073,46.0312,46.0591,193819.0
2017-06-14 15:00:00,65.98,66.04,65.91,66.02,349601.0,46.0591,46.101,46.0102,46.087,349601.0
2017-06-14 15:05:00,66.02,66.15,66.0,66.15,240548.0,46.087,46.1777,46.073,46.1777,240548.0
2017-06-14 15:10:00,66.15,66.27,66.15,66.17,430026.0,46.1777,46.2615,46.1777,46.1917,430026.0
2017-06-14 15:15:00,66.18,66.18,66.1,66.11,385865.0,46.1987,46.1987,46.1428,46.1498,385865.0
2017-06-14 15:20:00,66.1,66.11,66.03,66.11,182816.0,46.1428,46.1498,46.094,46.1498,182816.0
2017-06-14 15:25:00,66.1,66.14,66.05,66.14,180481.0,46.1428,46.1708,46.1079,46.1708,180481.0
2017-06-14 15:30:00,66.14,66.16,66.05,66.06,249976.0,46.1708,46.1847,46.1079,46.1149,249976.0
2017-06-14 15:35:00,66.06,66.1,66.06,66.1,494990.0,46.1149,46.1428,46.1149,46.1428,494990.0
2017-06-14 15:40:00,66.11,66.11,66.07,66.09,371916.0,46.1498,46.1498,46.1219,46.1359,371916.0
2017-06-14 15:45:00,66.09,66.13,66.06,66.12,363946.0,46.1359,46.1638,46.1149,46.1568,363946.0
2017-06-14 15:50:00,66.11,66.18,66.1,66.17,594021.0,46.1498,46.1987,46.1428,46.1917,594021.0
2017-06-14 15:55:00,66.17,66.18,66.11,66.14,873153.0,46.1917,46.1987,46.1498,46.1708,873153.0
2017-06-15 09:30:00,65.87,66.03,65.82,65.94,439191.0,45.9823,46.094,45.9474,46.0312,439191.0
2017-06-15 09:35:00,65.95,65.96,65.82,65.82,504553.0,46.0381,46.0451,45.9474,45.9474,504553.0
2017-06-15 09:40:00,65.82,65.83,65.71,65.8,481526.0,45.9474,45.9544,45.8706,45.9334,481526.0
2017-06-15 09:45:00,65.8,65.95,65.77,65.78,328115.0,45.9334,46.0381,45.9125,45.9195,328115.0
2017-06-15 09:50:00,65.78,66.05,65.76,66.02,539513.0,45.9195,46.1079,45.9055,46.087,539513.0
2017-06-15 09:55:00,66.02,66.2,66.02,66.1,541597.0,46.087,46.2127,46.087,46.1428,541597.0
2017-06-15 10:00:00,66.1,66.15,65.93,66.02,474831.0,46.1428,46.1777,46.0242,46.087,474831.0
2017-06-15 10:05:00,66.03,66.07,65.88,65.94,189707.0,46.094,46.1219,45.9893,46.0312,189707.0
2017-06-15 10:10:00,65.95,65.97,65.85,65.88,152725.0,46.0381,46.0521,45.9683,45.9893,152725.0
2017-06-15 10:15:00,65.87,65.96,65.83,65.86,228594.0,45.9823,46.0451,45.9544,45.9753,228594.0
2017-06-15 10:20:00,65.85,65.93,65.8,65.83,190964.0,45.9683,46.0242,45.9334,45.9544,190964.0
2017-06-15 10:25:00,65.83,65.93,65.77,65.89,243402.0,45.9544,46.0242,45.9125,45.9962,243402.0
2017-06-15 10:30:00,65.91,65.96,65.83,65.86,154677.0,46.0102,46.0451,45.9544,45.9753,154677.0
2017-06-15 10:35:00,65.85,65.94,65.82,65.88,157478.0,45.9683,46.0312,45.9474,45.9893,157478.0
2017-06-15 10:40:00,65.87,65.89,65.79,65.8,137015.0,45.9823,45.9962,45.9264,45.9334,137015.0
2017-06-15 10:45:00,65.8,65.82,65.67,65.67,228548.0,45.9334,45.9474,45.8427,45.8427,228548.0
2017-06-15 10:50:00,65.66,65.7,65.58,65.61,305586.0,45.8357,45.8636,45.7798,45.8008,305586.0
2017-06-15 10:55:00,65.6,65.78,65.58,65.73,247299.0,45.7938,45.9195,45.7798,45.8846,247299.0
2017-06-15 11:00:00,65.74,65.82,65.7,65.81,194253.0,45.8915,45.9474,45.8636,45.9404,194253.0
2017-06-15 11:05:00,65.8,65.83,65.74,65.76,93643.0,45.9334,45.9544,45.8915,45.9055,93643.0
2017-06-15 11:10:00,65.76,65.8,65.68,65.71,210370.0,45.9055,45.9334,45.8497,45.8706,210370.0
2017-06-15 11:15:00,65.7,65.78,65.69,65.75,357686.0,45.8636,45.9195,45.8566,45.8985,357686.0
2017-06-15 11:20:00,65.75,65.79,65.73,65.74,354704.0,45.8985,45.9264,45.8846,45.8915,354704.0
2017-06-15 11:25:00,65.74,65.88,65.72,65.88,872349.0,45.8915,45.9893,45.8776,45.9893,872349.0
2017-06-15 11:30:00,65.87,65.94,65.83,65.86,362122.0,45.9823,46.0312,45.9544,45.9753,362122.0
2017-06-15 11:35:00,65.86,65.87,65.8,65.84,117589.0,45.9753,45.9823,45.9334,45.9613,117589.0
2017-06-15 11:40:00,65.84,65.91,65.81,65.84,156038.0,45.9613,46.0102,45.9404,45.9613,156038.0
2017-06-15 11:45:00,65.84,65.91,65.83,65.85,336606.0,45.9613,46.0102,45.9544,45.9683,336606.0
2017-06-15 11:50:00,65.85,65.87,65.81,65.81,93068.0,45.9683,45.9823,45.9404,45.9404,93068.0
2017-06-15 11:55:00,65.82,65.88,65.8,65.83,83543.0,45.9474,45.9893,45.9334,45.9544,83543.0
2017-06-15 12:00:00,65.84,65.91,65.83,65.89,122716.0,45.9613,46.0102,45.9544,45.9962,122716.0
2017-06-15 12:05:00,65.89,65.9,65.83,65.84,74717.0,45.9962,46.0032,45.9544,45.9613,74717.0
2017-06-15 12:10:00,65.85,65.9,65.82,65.84,77948.0,45.9683,46.0032,45.9474,45.9613,77948.0
2017-06-15 12:15:00,65.84,65.87,65.79,65.79,73060.0,45.9613,45.9823,45.9264,45.9264,73060.0
2017-06-15 12:20:00,65.79,65.8,65.67,65.7,122403.0,45.9264,45.9334,45.8427,45.8636,122403.0
2017-06-15 12:25:00,65.69,65.74,65.67,65.72,151194.0,45.8566,45.8915,45.8427,45.8776,151194.0
2017-06-15 12:30:00,65.72,65.77,65.71,65.74,145751.0,45.8776,45.9125,45.8706,45.8915,145751.0
2017-06-15 12:35:00,65.74,65.79,65.74,65.77,86889.0,45.8915,45.9264,45.8915,45.9125,86889.0
2017-06-15 12:40:00,65.77,65.78,65.72,65.78,92223.0,45.9125,45.9195,45.8776,45.9195,92223.0
2017-06-15 12:45:00,65.78,65.81,65.77,65.78,93882.0,45.9195,45.9404,45.9125,45.9195,93882.0
2017-06-15 12:50:00,65.78,65.83,65.75,65.81,45833.0,45.9195,45.9544,45.8985,45.9404,45833.0
2017-06-15 12:55:00,65.81,65.83,65.77,65.8,107160.0,45.9404,45.9544,45.9125,45.9334,107160.0
2017-06-15 13:00:00,65.81,65.85,65.8,65.84,141429.0,45.9404,45.9683,45.9334,45.9613,141429.0
2017-06-15 13:05:00,65.84,65.86,65.8,65.8,59465.0,45.9613,45.9753,45.9334,45.9334,59465.0
2017-06-15 13:10:00,65.8,65.84,65.78,65.83,44302.0,45.9334,45.9613,45.9195,45.9544,44302.0
2017-06-15 13:15:00,65.84,65.85,65.75,65.76,55814.0,45.9613,45.9683,45.8985,45.9055,55814.0
2017-06-15 13:20:00,65.76,65.78,65.74,65.76,59797.0,45.9055,45.9195,45.8915,45.9055,59797.0
2017-06-15 13:25:00,65.76,65.76,65.71,65.73,100718.0,45.9055,45.9055,45.8706,45.8846,100718.0
2017-06-15 13:30:00,65.74,65.8,65.73,65.77,96346.0,45.8915,45.9334,45.8846,45.9125,96346.0
2017-06-15 13:35:00,65.77,65.8,65.75,65.78,53538.0,45.9125,45.9334,45.8985,45.9195,53538.0
2017-06-15 13:40:00,65.78,65.78,65.72,65.73,43658.0,45.9195,45.9195,45.8776,45.8846,43658.0
2017-06-15 13:45:00,65.74,65.74,65.68,65.69,79220.0,45.8915,45.8915,45.8497,45.8566,79220.0
2017-06-15 13:50:00,65.69,65.74,65.68,65.74,59643.0,45.8566,45.8915,45.8497,45.8915,59643.0
2017-06-15 13:55:00,65.73,65.74,65.67,65.68,55549.0,45.8846,45.8915,45.8427,45.8497,55549.0
2017-06-15 14:00:00,65.67,65.68,65.63,65.68,103845.0,45.8427,45.8497,45.8148,45.8497,103845.0
2017-06-15 14:05:00,65.68,65.74,65.66,65.73,57322.0,45.8497,45.8915,45.8357,45.8846,57322.0
2017-06-15 14:10:00,65.73,65.74,65.69,65.73,101680.0,45.8846,45.8915,45.8566,45.8846,101680.0
2017-06-15 14:15:00,65.74,65.75,65.7,65.71,113052.0,45.8915,45.8985,45.8636,45.8706,113052.0
2017-06-15 14:20:00,65.71,65.71,65.62,65.64,147357.0,45.8706,45.8706,45.8078,45.8217,147357.0
2017-06-15 14:25:00,65.65,65.74,65.64,65.68,128539.0,45.8287,45.8915,45.8217,45.8497,128539.0
2017-06-15 14:30:00,65.69,65.7,65.66,65.67,66071.0,45.8566,45.8636,45.8357,45.8427,66071.0
2017-06-15 14:35:00,65.67,65.68,65.63,65.67,82270.0,45.8427,45.8497,45.8148,45.8427,82270.0
2017-06-15 14:40:00,65.67,65.68,65.57,65.58,106346.0,45.8427,45.8497,45.7729,45.7798,106346.0
2017-06-15 14:45:00,65.58,65.6,65.51,65.51,169946.0,45.7798,45.7938,45.731,45.731,169946.0
2017-06-15 14:50:00,65.52,65.54,65.49,65.51,254075.0,45.738,45.7519,45.717,45.731,254075.0
2017-06-15 14:55:00,65.51,65.52,65.45,65.45,544815.0,45.731,45.738,45.6891,45.6891,544815.0
2017-06-15 15:00:00,65.46,65.49,65.43,65.43,274724.0,45.6961,45.717,45.6751,45.6751,274724.0
2017-06-15 15:05:00,65.43,65.56,65.42,65.56,273886.0,45.6751,45.7659,45.6682,45.7659,273886.0
2017-06-15 15:10:00,65.56,65.56,65.46,65.51,159341.0,45.7659,45.7659,45.6961,45.731,159341.0
2017-06-15 15:15:00,65.51,65.57,65.5,65.54,99474.0,45.731,45.7729,45.724,45.7519,99474.0
2017-06-15 15:20:00,65.54,65.56,65.51,65.53,146721.0,45.7519,45.7659,45.731,45.7449,146721.0
2017-06-15 15:25:00,65.53,65.55,65.5,65.5,158289.0,45.7449,45.7589,45.724,45.724,158289.0
2017-06-15 15:30:00,65.5,65.5,65.42,65.48,217677.0,45.724,45.724,45.6682,45.71,217677.0
2017-06-15 15:35:00,65.47,65.5,65.43,65.44,281762.0,45.7031,45.724,45.6751,45.6821,281762.0
2017-06-15 15:40:00,65.45,65.45,65.38,65.42,402995.0,45.6891,45.6891,45.6402,45.6682,402995.0
2017-06-15 15:45:00,65.42,65.51,65.4,65.48,563911.0,45.6682,45.731,45.6542,45.71,563911.0
2017-06-15 15:50:00,65.47,65.59,65.46,65.58,640468.0,45.7031,45.7868,45.6961,45.7798,640468.0
2017-06-15 15:55:00,65.58,65.68,65.56,65.66,1001632.0,45.7798,45.8497,45.7659,45.8357,1001632.0
2017-06-16 09:30:00,65.61,65.64,65.46,65.48,690023.0,46.1111,46.1321,46.0056,46.0197,690023.0
2017-06-16 09:35:00,65.48,65.5,65.34,65.37,221592.0,46.0197,46.0338,45.9213,45.9424,221592.0
2017-06-16 09:40:00,65.37,65.38,65.28,65.33,271180.0,45.9424,45.9494,45.8791,45.9143,271180.0
2017-06-16 09:45:00,65.33,65.46,65.3,65.45,397254.0,45.9143,46.0056,45.8932,45.9986,397254.0
2017-06-16 09:50:00,65.45,65.45,65.33,65.33,198558.0,45.9986,45.9986,45.9143,45.9143,198558.0
2017-06-16 09:55:00,65.34,65.35,65.23,65.23,288751.0,45.9213,45.9283,45.844,45.844,288751.0
2017-06-16 10:00:00,65.23,65.35,65.22,65.31,177424.0,45.844,45.9283,45.837,45.9002,177424.0
2017-06-16 10:05:00,65.31,65.31,65.26,65.29,260568.0,45.9002,45.9002,45.8651,45.8862,260568.0
2017-06-16 10:10:00,65.29,65.32,65.2,65.21,234528.0,45.8862,45.9073,45.8229,45.8299,234528.0
2017-06-16 10:15:00,65.22,65.37,65.19,65.36,256837.0,45.837,45.9424,45.8159,45.9354,256837.0
2017-06-16 10:20:00,65.36,65.41,65.26,65.41,167449.0,45.9354,45.9705,45.8651,45.9705,167449.0
2017-06-16 10:25:00,65.42,65.46,65.37,65.46,209020.0,45.9775,46.0056,45.9424,46.0056,209020.0
2017-06-16 10:30:00,65.46,65.54,65.39,65.52,234536.0,46.0056,46.0619,45.9564,46.0478,234536.0
2017-06-16 10:35:00,65.52,65.63,65.49,65.62,204070.0,46.0478,46.1251,46.0267,46.1181,204070.0
2017-06-16 10:40:00,65.63,65.67,65.62,65.67,168566.0,46.1251,46.1532,46.1181,46.1532,168566.0
2017-06-16 10:45:00,65.66,65.67,65.56,65.65,226342.0,46.1462,46.1532,46.0759,46.1392,226342.0
2017-06-16 10:50:00,65.65,65.72,65.59,65.6,213786.0,46.1392,46.1884,46.097,46.104,213786.0
2017-06-16 10:55:00,65.6,65.62,65.57,65.62,204382.0,46.104,46.1181,46.083,46.1181,204382.0
2017-06-16 11:00:00,65.62,65.74,65.61,65.74,275448.0,46.1181,46.2024,46.1111,46.2024,275448.0
2017-06-16 11:05:00,65.73,65.85,65.73,65.77,276697.0,46.1954,46.2797,46.1954,46.2235,276697.0
2017-06-16 11:10:00,65.77,65.82,65.74,65.79,328123.0,46.2235,46.2587,46.2024,46.2376,328123.0
2017-06-16 11:15:00,65.79,65.81,65.72,65.79,250686.0,46.2376,46.2516,46.1884,46.2376,250686.0
2017-06-16 11:20:00,65.79,65.83,65.77,65.81,270508.0,46.2376,46.2657,46.2235,46.2516,270508.0
2017-06-16 11:25:00,65.81,65.83,65.79,65.82,242025.0,46.2516,46.2657,46.2376,46.2587,242025.0
2017-06-16 11:30:00,65.81,65.84,65.76,65.81,187757.0,46.2516,46.2727,46.2165,46.2516,187757.0
2017-06-16 11:35:00,65.81,65.82,65.74,65.75,183276.0,46.2516,46.2587,46.2024,46.2095,183276.0
2017-06-16 11:40:00,65.75,65.79,65.72,65.74,177076.0,46.2095,46.2376,46.1884,46.2024,177076.0
2017-06-16 11:45:00,65.74,65.81,65.72,65.77,190528.0,46.2024,46.2516,46.1884,46.2235,190528.0
2017-06-16 11:50:00,65.77,65.82,65.74,65.76,226114.0,46.2235,46.2587,46.2024,46.2165,226114.0
2017-06-16 11:55:00,65.76,65.79,65.71,65.78,284983.0,46.2165,46.2376,46.1813,46.2305,284983.0
2017-06-16 12:00:00,65.79,65.81,65.76,65.81,97160.0,46.2376,46.2516,46.2165,46.2516,97160.0
2017-06-16 12:05:00,65.81,65.82,65.75,65.78,149913.0,46.2516,46.2587,46.2095,46.2305,149913.0
2017-06-16 12:10:00,65.78,65.82,65.77,65.81,181172.0,46.2305,46.2587,46.2235,46.2516,181172.0
2017-06-16 12:15:00,65.8,65.86,65.8,65.83,180097.0,46.2446,46.2868,46.2446,46.2657,180097.0
2017-06-16 12:20:00,65.83,65.86,65.8,65.83,124075.0,46.2657,46.2868,46.2446,46.2657,124075.0
2017-06-16 12:25:00,65.83,65.85,65.78,65.78,123665.0,46.2657,46.2797,46.2305,46.2305,123665.0
2017-06-16 12:30:00,65.78,65.82,65.76,65.79,133226.0,46.2305,46.2587,46.2165,46.2376,133226.0
2017-06-16 12:35:00,65.79,65.79,65.74,65.75,162074.0,46.2376,46.2376,46.2024,46.2095,162074.0
2017-06-16 12:40:00,65.75,65.81,65.74,65.79,91945.0,46.2095,46.2516,46.2024,46.2376,91945.0
2017-06-16 12:45:00,65.79,65.8,65.73,65.74,107141.0,46.2376,46.2446,46.1954,46.2024,107141.0
2017-06-16 12:50:00,65.74,65.74,65.7,65.7,99405.0,46.2024,46.2024,46.1743,46.1743,99405.0
2017-06-16 12:55:00,65.7,65.79,65.68,65.78,156683.0,46.1743,46.2376,46.1603,46.2305,156683.0
2017-06-16 13:00:00,65.77,65.8,65.73,65.79,154112.0,46.2235,46.2446,46.1954,46.2376,154112.0
2017-06-16 13:05:00,65.79,65.8,65.71,65.73,87184.0,46.2376,46.2446,46.1813,46.1954,87184.0
2017-06-16 13:10:00,65.73,65.76,65.72,65.75,142814.0,46.1954,46.2165,46.1884,46.2095,142814.0
2017-06-16 13:15:00,65.74,65.82,65.74,65.81,128248.0,46.2024,46.2587,46.2024,46.2516,128248.0
2017-06-16 13:20:00,65.81,65.82,65.78,65.8,151706.0,46.2516,46.2587,46.2305,46.2446,151706.0
2017-06-16 13:25:00,65.79,65.85,65.79,65.84,103472.0,46.2376,46.2797,46.2376,46.2727,103472.0
2017-06-16 13:30:00,65.83,65.84,65.8,65.81,91919.0,46.2657,46.2727,46.2446,46.2516,91919.0
2017-06-16 13:35:00,65.81,65.85,65.8,65.82,116412.0,46.2516,46.2797,46.2446,46.2587,116412.0
2017-06-16 13:40:00,65.82,65.83,65.77,65.77,96361.0,46.2587,46.2657,46.2235,46.2235,96361.0
2017-06-16 13:45:00,65.77,65.78,65.75,65.77,118611.0,46.2235,46.2305,46.2095,46.2235,118611.0
2017-06-16 13:50:00,65.77,65.82,65.77,65.78,126997.0,46.2235,46.2587,46.2235,46.2305,126997.0
2017-06-16 13:55:00,65.78,65.82,65.76,65.81,139928.0,46.2305,46.2587,46.2165,46.2516,139928.0
2017-06-16 14:00:00,65.81,65.83,65.79,65.81,219270.0,46.2516,46.2657,46.2376,46.2516,219270.0
2017-06-16 14:05:00,65.8,65.9,65.8,65.87,196594.0,46.2446,46.3149,46.2446,46.2938,196594.0
2017-06-16 14:10:00,65.88,65.89,65.84,65.87,266011.0,46.3008,46.3078,46.2727,46.2938,266011.0
2017-06-16 14:15:00,65.87,65.88,65.84,65.85,183653.0,46.2938,46.3008,46.2727,46.2797,183653.0
2017-06-16 14:20:00,65.85,65.92,65.85,65.92,156557.0,46.2797,46.3289,46.2797,46.3289,156557.0
2017-06-16 14:25:00,65.92,65.96,65.9,65.93,316810.0,46.3289,46.357,46.3149,46.336,316810.0
2017-06-16 14:30:00,65.93,65.95,65.88,65.9,241255.0,46.336,46.35,46.3008,46.3149,241255.0
2017-06-16 14:35:00,65.9,65.93,65.86,65.91,182710.0,46.3149,46.336,46.2868,46.3219,182710.0
2017-06-16 14:40:00,65.91,65.95,65.89,65.92,136508.0,46.3219,46.35,46.3078,46.3289,136508.0
2017-06-16 14:45:00,65.92,65.97,65.91,65.96,138107.0,46.3289,46.3641,46.3219,46.357,138107.0
2017-06-16 14:50:00,65.97,66.03,65.96,65.98,273546.0,46.3641,46.4062,46.357,46.3711,273546.0
2017-06-16 14:55:00,65.98,66.01,65.96,65.97,267155.0,46.3711,46.3922,46.357,46.3641,267155.0
2017-06-16 15:00:00,65.98,66.03,65.97,65.98,242903.0,46.3711,46.4062,46.3641,46.3711,242903.0
2017-06-16 15:05:00,65.97,66.01,65.97,65.99,243495.0,46.3641,46.3922,46.3641,46.3781,243495.0
2017-06-16 15:10:00,65.99,66.01,65.92,65.93,228615.0,46.3781,46.3922,46.3289,46.336,228615.0
2017-06-16 15:15:00,65.92,65.98,65.92,65.95,206430.0,46.3289,46.3711,46.3289,46.35,206430.0
2017-06-16 15:20:00,65.95,66.03,65.94,66.03,320789.0,46.35,46.4062,46.343,46.4062,320789.0
2017-06-16 15:25:00,66.03,66.12,66.02,66.08,285160.0,46.4062,46.4695,46.3992,46.4414,285160.0
2017-06-16 15:30:00,66.07,66.22,66.07,66.2,913254.0,46.4344,46.5398,46.4344,46.5257,913254.0
2017-06-16 15:35:00,66.19,66.28,66.19,66.25,710950.0,46.5187,46.5819,46.5187,46.5609,710950.0
2017-06-16 15:40:00,66.26,66.31,66.22,66.28,779494.0,46.5679,46.603,46.5398,46.5819,779494.0
2017-06-16 15:45:00,66.28,66.29,66.19,66.26,1529036.0,46.5819,46.589,46.5187,46.5679,1529036.0
2017-06-16 15:50:00,66.25,66.27,66.23,66.23,1159504.0,46.5609,46.5749,46.5468,46.5468,1159504.0
2017-06-16 15:55:00,66.23,66.33,66.23,66.31,2091936.0,46.5468,46.6171,46.5468,46.603,2091936.0
2017-06-19 09:30:00,66.15,66.28,66.12,66.28,493307.0,46.4906,46.5819,46.4695,46.5819,493307.0
2017-06-19 09:35:00,66.29,66.29,66.17,66.21,328361.0,46.589,46.589,46.5046,46.5327,328361.0
2017-06-19 09:40:00,66.21,66.24,66.1,66.13,245681.0,46.5327,46.5538,46.4554,46.4765,245681.0
2017-06-19 09:45:00,66.12,66.12,66.0,66.04,184102.0,46.4695,46.4695,46.3852,46.4133,184102.0
2017-06-19 09:50:00,66.03,66.12,65.99,66.0,191293.0,46.4062,46.4695,46.3781,46.3852,191293.0
2017-06-19 09:55:00,65.99,66.03,65.94,65.99,141094.0,46.3781,46.4062,46.343,46.3781,141094.0
2017-06-19 10:00:00,65.98,65.99,65.9,65.98,243163.0,46.3711,46.3781,46.3149,46.3711,243163.0
2017-06-19 10:05:00,65.98,66.09,65.97,65.99,175619.0,46.3711,46.4484,46.3641,46.3781,175619.0
2017-06-19 10:10:00,65.99,66.01,65.92,65.93,157218.0,46.3781,46.3922,46.3289,46.336,157218.0
2017-06-19 10:15:00,65.93,66.01,65.91,65.98,161590.0,46.336,46.3922,46.3219,46.3711,161590.0
2017-06-19 10:20:00,65.99,66.03,65.93,66.02,136083.0,46.3781,46.4062,46.336,46.3992,136083.0
2017-06-19 10:25:00,66.02,66.1,66.02,66.08,160836.0,46.3992,46.4554,46.3992,46.4414,160836.0
2017-06-19 10:30:00,66.08,66.14,66.05,66.08,240494.0,46.4414,46.4836,46.4203,46.4414,240494.0
2017-06-19 10:35:00,66.07,66.11,66.05,66.1,127968.0,46.4344,46.4625,46.4203,46.4554,127968.0
2017-06-19 10:40:00,66.1,66.12,66.05,66.1,107564.0,46.4554,46.4695,46.4203,46.4554,107564.0
2017-06-19 10:45:00,66.1,66.14,66.09,66.11,134462.0,46.4554,46.4836,46.4484,46.4625,134462.0
2017-06-19 10:50:00,66.11,66.22,66.1,66.2,128730.0,46.4625,46.5398,46.4554,46.5257,128730.0
2017-06-19 10:55:00,66.21,66.25,66.17,66.18,132879.0,46.5327,46.5609,46.5046,46.5117,132879.0
2017-06-19 11:00:00,66.18,66.21,66.12,66.13,122649.0,46.5117,46.5327,46.4695,46.4765,122649.0
2017-06-19 11:05:00,66.13,66.16,66.1,66.12,59190.0,46.4765,46.4976,46.4554,46.4695,59190.0
2017-06-19 11:10:00,66.12,66.16,66.09,66.15,105405.0,46.4695,46.4976,46.4484,46.4906,105405.0
2017-06-19 11:15:00,66.16,66.22,66.14,66.16,78295.0,46.4976,46.5398,46.4836,46.4976,78295.0
2017-06-19 11:20:00,66.16,66.17,66.09,66.14,244644.0,46.4976,46.5046,46.4484,46.4836,244644.0
2017-06-19 11:25:00,66.13,66.14,66.05,66.06,163616.0,46.4765,46.4836,46.4203,46.4273,163616.0
2017-06-19 11:30:00,66.06,66.15,66.06,66.11,125978.0,46.4273,46.4906,46.4273,46.4625,125978.0
2017-06-19 11:35:00,66.12,66.18,66.09,66.17,132803.0,46.4695,46.5117,46.4484,46.5046,132803.0
2017-06-19 11:40:00,66.18,66.18,66.1,66.11,78743.0,46.5117,46.5117,46.4554,46.4625,78743.0
2017-06-19 11:45:00,66.1,66.15,66.04,66.08,146760.0,46.4554,46.4906,46.4133,46.4414,146760.0
2017-06-19 11:50:00,66.08,66.13,66.07,66.13,106353.0,46.4414,46.4765,46.4344,46.4765,106353.0
2017-06-19 11:55:00,66.13,66.15,66.06,66.09,178789.0,46.4765,46.4906,46.4273,46.4484,178789.0
2017-06-19 12:00:00,66.09,66.1,66.03,66.06,227597.0,46.4484,46.4554,46.4062,46.4273,227597.0
2017-06-19 12:05:00,66.05,66.13,66.05,66.12,147500.0,46.4203,46.4765,46.4203,46.4695,147500.0
2017-06-19 12:10:00,66.12,66.15,66.1,66.14,65782.0,46.4695,46.4906,46.4554,46.4836,65782.0
2017-06-19 12:15:00,66.14,66.17,66.1,66.12,78724.0,46.4836,46.5046,46.4554,46.4695,78724.0
2017-06-19 12:20:00,66.12,66.14,66.04,66.05,68590.0,46.4695,46.4836,46.4133,46.4203,68590.0
2017-06-19 12:25:00,66.04,66.09,66.04,66.07,49579.0,46.4133,46.4484,46.4133,46.4344,49579.0
2017-06-19 12:30:00,66.07,66.08,66.0,66.0,107726.0,46.4344,46.4414,46.3852,46.3852,107726.0
2017-06-19 12:35:00,66.01,66.05,66.0,66.01,66630.0,46.3922,46.4203,46.3852,46.3922,66630.0
2017-06-19 12:40:00,66.02,66.05,65.98,66.04,78006.0,46.3992,46.4203,46.3711,46.4133,78006.0
2017-06-19 12:45:00,66.04,66.05,66.02,66.04,58821.0,46.4133,46.4203,46.3992,46.4133,58821.0
2017-06-19 12:50:00,66.05,66.08,66.05,66.06,47963.0,46.4203,46.4414,46.4203,46.4273,47963.0
2017-06-19 12:55:00,66.06,66.11,66.05,66.09,101844.0,46.4273,46.4625,46.4203,46.4484,101844.0
2017-06-19 13:00:00,66.09,66.11,66.08,66.09,39807.0,46.4484,46.4625,46.4414,46.4484,39807.0
2017-06-19 13:05:00,66.09,66.11,66.05,66.06,90281.0,46.4484,46.4625,46.4203,46.4273,90281.0
2017-06-19 13:10:00,66.05,66.08,66.04,66.05,74603.0,46.4203,46.4414,46.4133,46.4203,74603.0
2017-06-19 13:15:00,66.05,66.09,66.03,66.08,52572.0,46.4203,46.4484,46.4062,46.4414,52572.0
2017-06-19 13:20:00,66.09,66.11,66.05,66.06,56536.0,46.4484,46.4625,46.4203,46.4273,56536.0
2017-06-19 13:25:00,66.05,66.06,66.02,66.04,61236.0,46.4203,46.4273,46.3992,46.4133,61236.0
2017-06-19 13:30:00,66.04,66.06,66.02,66.05,76437.0,46.4133,46.4273,46.3992,46.4203,76437.0
2017-06-19 13:35:00,66.05,66.07,66.0,66.01,152965.0,46.4203,46.4344,46.3852,46.3922,152965.0
2017-06-19 13:40:00,66.01,66.06,66.01,66.05,77245.0,46.3922,46.4273,46.3922,46.4203,77245.0
2017-06-19 13:45:00,66.05,66.06,66.04,66.05,37501.0,46.4203,46.4273,46.4133,46.4203,37501.0
2017-06-19 13:50:00,66.05,66.07,66.03,66.05,81229.0,46.4203,46.4344,46.4062,46.4203,81229.0
2017-06-19 13:55:00,66.04,66.05,65.99,66.03,70073.0,46.4133,46.4203,46.3781,46.4062,70073.0
2017-06-19 14:00:00,66.03,66.04,65.97,65.98,54448.0,46.4062,46.4133,46.3641,46.3711,54448.0
2017-06-19 14:05:00,65.99,66.02,65.98,65.98,81918.0,46.3781,46.3992,46.3711,46.3711,81918.0
2017-06-19 14:10:00,65.98,66.03,65.96,66.0,52042.0,46.3711,46.4062,46.357,46.3852,52042.0
2017-06-19 14:15:00,66.0,66.01,65.95,65.96,116805.0,46.3852,46.3922,46.35,46.357,116805.0
2017-06-19 14:20:00,65.96,65.97,65.84,65.86,916901.0,46.357,46.3641,46.2727,46.2868,916901.0
2017-06-19 14:25:00,65.87,65.89,65.82,65.88,173320.0,46.2938,46.3078,46.2587,46.3008,173320.0
2017-06-19 14:30:00,65.88,65.97,65.88,65.91,100803.0,46.3008,46.3641,46.3008,46.3219,100803.0
2017-06-19 14:35:00,65.91,65.92,65.86,65.87,71554.0,46.3219,46.3289,46.2868,46.2938,71554.0
2017-06-19 14:40:00,65.87,65.94,65.86,65.94,57965.0,46.2938,46.343,46.2868,46.343,57965.0
2017-06-19 14:45:00,65.94,65.95,65.88,65.88,92577.0,46.343,46.35,46.3008,46.3008,92577.0
2017-06-19 14:50:00,65.89,65.92,65.86,65.92,191546.0,46.3078,46.3289,46.2868,46.3289,191546.0
2017-06-19 14:55:00,65.93,65.95,65.9,65.93,123542.0,46.336,46.35,46.3149,46.336,123542.0
2017-06-19 15:00:00,65.92,65.94,65.85,65.86,350639.0,46.3289,46.343,46.2797,46.2868,350639.0
2017-06-19 15:05:00,65.87,65.89,65.82,65.89,144713.0,46.2938,46.3078,46.2587,46.3078,144713.0
2017-06-19 15:10:00,65.89,65.9,65.84,65.89,111720.0,46.3078,46.3149,46.2727,46.3078,111720.0
2017-06-19 15:15:00,65.89,65.91,65.87,65.89,152926.0,46.3078,46.3219,46.2938,46.3078,152926.0
2017-06-19 15:20:00,65.9,65.93,65.86,65.86,170214.0,46.3149,46.336,46.2868,46.2868,170214.0
2017-06-19 15:25:00,65.87,65.9,65.85,65.88,105525.0,46.2938,46.3149,46.2797,46.3008,105525.0
2017-06-19 15:30:00,65.88,65.88,65.8,65.82,373093.0,46.3008,46.3008,46.2446,46.2587,373093.0
2017-06-19 15:35:00,65.83,65.83,65.75,65.78,293258.0,46.2657,46.2657,46.2095,46.2305,293258.0
2017-06-19 15:40:00,65.78,65.79,65.71,65.74,305916.0,46.2305,46.2376,46.1813,46.2024,305916.0
2017-06-19 15:45:00,65.74,65.81,65.74,65.8,394429.0,46.2024,46.2516,46.2024,46.2446,394429.0
2017-06-19 15:50:00,65.79,65.83,65.75,65.81,343066.0,46.2376,46.2657,46.2095,46.2516,343066.0
2017-06-19 15:55:00,65.81,65.87,65.79,65.86,996672.0,46.2516,46.2938,46.2376,46.2868,996672.0
2017-06-20 09:30:00,65.12,65.16,64.88,65.0,525638.0,45.7667,45.7948,45.598,45.6824,525638.0
2017-06-20 09:35:00,64.99,65.06,64.9,65.04,403051.0,45.6753,45.7245,45.6121,45.7105,403051.0
2017-06-20 09:40:00,65.03,65.05,64.86,64.86,279193.0,45.7034,45.7175,45.584,45.584,279193.0
2017-06-20 09:45:00,64.86,64.86,64.66,64.68,553781.0,45.584,45.584,45.4434,45.4575,553781.0
2017-06-20 09:50:00,64.69,64.69,64.52,64.53,701235.0,45.4645,45.4645,45.345,45.352,701235.0
2017-06-20 09:55:00,64.52,64.52,64.34,64.36,310970.0,45.345,45.345,45.2185,45.2326,310970.0
2017-06-20 10:00:00,64.36,64.64,64.34,64.59,364709.0,45.2326,45.4293,45.2185,45.3942,364709.0
2017-06-20 10:05:00,64.58,64.64,64.52,64.62,273045.0,45.3872,45.4293,45.345,45.4153,273045.0
2017-06-20 10:10:00,64.61,64.65,64.56,64.63,243716.0,45.4083,45.4364,45.3731,45.4223,243716.0
2017-06-20 10:15:00,64.62,64.63,64.53,64.63,247638.0,45.4153,45.4223,45.352,45.4223,247638.0
2017-06-20 10:20:00,64.63,64.64,64.57,64.6,107319.0,45.4223,45.4293,45.3801,45.4012,107319.0
2017-06-20 10:25:00,64.6,64.6,64.52,64.53,135793.0,45.4012,45.4012,45.345,45.352,135793.0
2017-06-20 10:30:00,64.52,64.52,64.41,64.48,208710.0,45.345,45.345,45.2677,45.3169,208710.0
2017-06-20 10:35:00,64.48,64.52,64.37,64.4,282877.0,45.3169,45.345,45.2396,45.2607,282877.0
2017-06-20 10:40:00,64.39,64.44,64.31,64.34,321078.0,45.2536,45.2888,45.1974,45.2185,321078.0
2017-06-20 10:45:00,64.33,64.43,64.33,64.43,258225.0,45.2115,45.2818,45.2115,45.2818,258225.0
2017-06-20 10:50:00,64.42,64.52,64.39,64.5,199688.0,45.2747,45.345,45.2536,45.331,199688.0
2017-06-20 10:55:00,64.5,64.5,64.4,64.41,94820.0,45.331,45.331,45.2607,45.2677,94820.0
2017-06-20 11:00:00,64.41,64.47,64.37,64.46,136673.0,45.2677,45.3099,45.2396,45.3028,136673.0
2017-06-20 11:05:00,64.46,64.58,64.44,64.56,146117.0,45.3028,45.3872,45.2888,45.3731,146117.0
2017-06-20 11:10:00,64.56,64.64,64.55,64.61,183781.0,45.3731,45.4293,45.3661,45.4083,183781.0
2017-06-20 11:15:00,64.6,64.64,64.56,64.59,133895.0,45.4012,45.4293,45.3731,45.3942,133895.0
2017-06-20 11:20:00,64.59,64.73,64.58,64.7,228036.0,45.3942,45.4926,45.3872,45.4715,228036.0
2017-06-20 11:25:00,64.7,64.81,64.67,64.8,220005.0,45.4715,45.5488,45.4504,45.5418,220005.0
2017-06-20 11:30:00,64.8,64.85,64.74,64.75,142673.0,45.5418,45.5769,45.4996,45.5067,142673.0
2017-06-20 11:35:00,64.75,64.86,64.74,64.85,159163.0,45.5067,45.584,45.4996,45.5769,159163.0
2017-06-20 11:40:00,64.86,64.9,64.82,64.9,151279.0,45.584,45.6121,45.5558,45.6121,151279.0
2017-06-20 11:45:00,64.89,64.9,64.75,64.77,166737.0,45.605,45.6121,45.5067,45.5207,166737.0
2017-06-20 11:50:00,64.77,64.79,64.7,64.72,98592.0,45.5207,45.5348,45.4715,45.4856,98592.0
2017-06-20 11:55:00,64.72,64.77,64.71,64.73,84293.0,45.4856,45.5207,45.4785,45.4926,84293.0
2017-06-20 12:00:00,64.73,64.81,64.71,64.8,96953.0,45.4926,45.5488,45.4785,45.5418,96953.0
2017-06-20 12:05:00,64.8,64.91,64.79,64.88,120563.0,45.5418,45.6191,45.5348,45.598,120563.0
2017-06-20 12:10:00,64.88,64.89,64.79,64.82,73883.0,45.598,45.605,45.5348,45.5558,73883.0
2017-06-20 12:15:00,64.82,64.84,64.76,64.8,74090.0,45.5558,45.5699,45.5137,45.5418,74090.0
2017-06-20 12:20:00,64.81,64.85,64.8,64.82,120103.0,45.5488,45.5769,45.5418,45.5558,120103.0
2017-06-20 12:25:00,64.82,64.82,64.66,64.66,137296.0,45.5558,45.5558,45.4434,45.4434,137296.0
2017-06-20 12:30:00,64.66,64.7,64.66,64.68,78057.0,45.4434,45.4715,45.4434,45.4575,78057.0
2017-06-20 12:35:00,64.69,64.72,64.67,64.71,70800.0,45.4645,45.4856,45.4504,45.4785,70800.0
2017-06-20 12:40:00,64.7,64.74,64.67,64.74,76521.0,45.4715,45.4996,45.4504,45.4996,76521.0
2017-06-20 12:45:00,64.74,64.76,64.69,64.7,83189.0,45.4996,45.5137,45.4645,45.4715,83189.0
2017-06-20 12:50:00,64.7,64.72,64.69,64.71,53142.0,45.4715,45.4856,45.4645,45.4785,53142.0
2017-06-20 12:55:00,64.72,64.83,64.72,64.83,169227.0,45.4856,45.5629,45.4856,45.5629,169227.0
2017-06-20 13:00:00,64.82,64.93,64.81,64.92,197001.0,45.5558,45.6332,45.5488,45.6261,197001.0
2017-06-20 13:05:00,64.91,64.95,64.88,64.93,141992.0,45.6191,45.6472,45.598,45.6332,141992.0
2017-06-20 13:10:00,64.93,64.96,64.89,64.93,97613.0,45.6332,45.6542,45.605,45.6332,97613.0
2017-06-20 13:15:00,64.93,64.94,64.87,64.9,97373.0,45.6332,45.6402,45.591,45.6121,97373.0
2017-06-20 13:20:00,64.9,64.9,64.85,64.87,65591.0,45.6121,45.6121,45.5769,45.591,65591.0
2017-06-20 13:25:00,64.86,64.87,64.79,64.84,106408.0,45.584,45.591,45.5348,45.5699,106408.0
2017-06-20 13:30:00,64.84,64.89,64.82,64.82,73782.0,45.5699,45.605,45.5558,45.5558,73782.0
2017-06-20 13:35:00,64.83,64.9,64.82,64.89,43171.0,45.5629,45.6121,45.5558,45.605,43171.0
2017-06-20 13:40:00,64.89,64.93,64.87,64.92,67294.0,45.605,45.6332,45.591,45.6261,67294.0
2017-06-20 13:45:00,64.92,64.94,64.9,64.91,86932.0,45.6261,45.6402,45.6121,45.6191,86932.0
2017-06-20 13:50:00,64.91,64.91,64.86,64.88,98813.0,45.6191,45.6191,45.584,45.598,98813.0
2017-06-20 13:55:00,64.88,64.95,64.86,64.95,192950.0,45.598,45.6472,45.584,45.6472,192950.0
2017-06-20 14:00:00,64.95,65.0,64.94,64.97,143198.0,45.6472,45.6824,45.6402,45.6613,143198.0
2017-06-20 14:05:00,64.98,64.99,64.94,64.96,108894.0,45.6683,45.6753,45.6402,45.6542,108894.0
2017-06-20 14:10:00,64.96,65.01,64.95,64.98,99911.0,45.6542,45.6894,45.6472,45.6683,99911.0
2017-06-20 14:15:00,64.98,65.15,64.97,65.13,218218.0,45.6683,45.7878,45.6613,45.7737,218218.0
2017-06-20 14:20:00,65.13,65.18,65.09,65.17,127955.0,45.7737,45.8089,45.7456,45.8018,127955.0
2017-06-20 14:25:00,65.17,65.2,65.12,65.2,184476.0,45.8018,45.8229,45.7667,45.8229,184476.0
2017-06-20 14:30:00,65.2,65.22,65.14,65.17,175602.0,45.8229,45.837,45.7807,45.8018,175602.0
2017-06-20 14:35:00,65.16,65.17,65.05,65.08,132156.0,45.7948,45.8018,45.7175,45.7386,132156.0
2017-06-20 14:40:00,65.08,65.11,65.03,65.1,158152.0,45.7386,45.7597,45.7034,45.7526,158152.0
2017-06-20 14:45:00,65.1,65.12,65.05,65.05,88723.0,45.7526,45.7667,45.7175,45.7175,88723.0
2017-06-20 14:50:00,65.04,65.07,64.97,65.0,92652.0,45.7105,45.7315,45.6613,45.6824,92652.0
2017-06-20 14:55:00,64.99,65.03,64.96,64.96,77762.0,45.6753,45.7034,45.6542,45.6542,77762.0
2017-06-20 15:00:00,64.96,65.04,64.95,64.98,188936.0,45.6542,45.7105,45.6472,45.6683,188936.0
2017-06-20 15:05:00,64.99,65.08,64.99,65.02,123885.0,45.6753,45.7386,45.6753,45.6964,123885.0
2017-06-20 15:10:00,65.02,65.04,64.99,65.03,115359.0,45.6964,45.7105,45.6753,45.7034,115359.0
2017-06-20 15:15:00,65.03,65.1,65.02,65.04,128485.0,45.7034,45.7526,45.6964,45.7105,128485.0
2017-06-20 15:20:00,65.04,65.08,65.01,65.06,111342.0,45.7105,45.7386,45.6894,45.7245,111342.0
2017-06-20 15:25:00,65.06,65.09,64.99,65.08,138664.0,45.7245,45.7456,45.6753,45.7386,138664.0
2017-06-20 15:30:00,65.08,65.09,65.02,65.03,276354.0,45.7386,45.7456,45.6964,45.7034,276354.0
2017-06-20 15:35:00,65.03,65.1,65.02,65.06,270931.0,45.7034,45.7526,45.6964,45.7245,270931.0
2017-06-20 15:40:00,65.06,65.06,64.97,65.0,381822.0,45.7245,45.7245,45.6613,45.6824,381822.0
2017-06-20 15:45:00,64.99,65.01,64.96,64.98,263827.0,45.6753,45.6894,45.6542,45.6683,263827.0
2017-06-20 15:50:00,64.99,65.02,64.98,64.99,327498.0,45.6753,45.6964,45.6683,45.6753,327498.0
2017-06-20 15:55:00,64.99,65.06,64.99,65.03,932304.0,45.6753,45.7245,45.6753,45.7034,932304.0
2017-06-21 09:30:00,64.84,64.94,64.53,64.76,526184.0,45.5699,45.6402,45.352,45.5137,526184.0
2017-06-21 09:35:00,64.76,64.8,64.49,64.74,624817.0,45.5137,45.5418,45.3239,45.4996,624817.0
2017-06-21 09:40:00,64.75,64.82,64.75,64.76,403458.0,45.5067,45.5558,45.5067,45.5137,403458.0
2017-06-21 09:45:00,64.75,64.94,64.74,64.92,443369.0,45.5067,45.6402,45.4996,45.6261,443369.0
2017-06-21 09:50:00,64.92,64.93,64.65,64.71,313189.0,45.6261,45.6332,45.4364,45.4785,313189.0
2017-06-21 09:55:00,64.72,64.73,64.65,64.7,109080.0,45.4856,45.4926,45.4364,45.4715,109080.0
2017-06-21 10:00:00,64.71,64.72,64.6,64.62,139075.0,45.4785,45.4856,45.4012,45.4153,139075.0
2017-06-21 10:05:00,64.62,64.66,64.5,64.5,259514.0,45.4153,45.4434,45.331,45.331,259514.0
2017-06-21 10:10:00,64.5,64.69,64.49,64.68,201663.0,45.331,45.4645,45.3239,45.4575,201663.0
2017-06-21 10:15:00,64.68,64.72,64.66,64.68,159258.0,45.4575,45.4856,45.4434,45.4575,159258.0
2017-06-21 10:20:00,64.68,64.79,64.64,64.77,129543.0,45.4575,45.5348,45.4293,45.5207,129543.0
2017-06-21 10:25:00,64.77,64.85,64.75,64.84,289668.0,45.5207,45.5769,45.5067,45.5699,289668.0
2017-06-21 10:30:00,64.85,65.22,64.85,65.1,1842267.0,45.5769,45.837,45.5769,45.7526,1842267.0
2017-06-21 10:35:00,65.1,65.11,64.75,64.91,699354.0,45.7526,45.7597,45.5067,45.6191,699354.0
2017-06-21 10:40:00,64.92,64.98,64.8,64.82,558019.0,45.6261,45.6683,45.5418,45.5558,558019.0
2017-06-21 10:45:00,64.83,64.93,64.79,64.88,309749.0,45.5629,45.6332,45.5348,45.598,309749.0
2017-06-21 10:50:00,64.88,64.98,64.85,64.9,350509.0,45.598,45.6683,45.5769,45.6121,350509.0
2017-06-21 10:55:00,64.9,64.94,64.71,64.72,518886.0,45.6121,45.6402,45.4785,45.4856,518886.0
2017-06-21 11:00:00,64.71,64.71,64.47,64.48,491217.0,45.4785,45.4785,45.3099,45.3169,491217.0
2017-06-21 11:05:00,64.48,64.5,64.39,64.41,411994.0,45.3169,45.331,45.2536,45.2677,411994.0
2017-06-21 11:10:00,64.41,64.45,64.34,64.38,259312.0,45.2677,45.2958,45.2185,45.2466,259312.0
2017-06-21 11:15:00,64.37,64.47,64.34,64.42,282147.0,45.2396,45.3099,45.2185,45.2747,282147.0
2017-06-21 11:20:00,64.42,64.45,64.28,64.3,266406.0,45.2747,45.2958,45.1763,45.1904,266406.0
2017-06-21 11:25:00,64.3,64.34,64.23,64.26,457644.0,45.1904,45.2185,45.1412,45.1623,457644.0
2017-06-21 11:30:00,64.26,64.35,64.24,64.31,344828.0,45.1623,45.2255,45.1482,45.1974,344828.0
2017-06-21 11:35:00,64.31,64.32,64.16,64.2,268729.0,45.1974,45.2044,45.092,45.1201,268729.0
2017-06-21 11:40:00,64.2,64.42,64.2,64.4,257177.0,45.1201,45.2747,45.1201,45.2607,257177.0
2017-06-21 11:45:00,64.4,64.43,64.3,64.41,143095.0,45.2607,45.2818,45.1904,45.2677,143095.0
2017-06-21 11:50:00,64.4,64.41,64.33,64.38,121739.0,45.2607,45.2677,45.2115,45.2466,121739.0
2017-06-21 11:55:00,64.37,64.43,64.35,64.35,80359.0,45.2396,45.2818,45.2255,45.2255,80359.0
2017-06-21 12:00:00,64.35,64.37,64.23,64.27,162591.0,45.2255,45.2396,45.1412,45.1693,162591.0
2017-06-21 12:05:00,64.26,64.28,64.2,64.26,179902.0,45.1623,45.1763,45.1201,45.1623,179902.0
2017-06-21 12:10:00,64.26,64.3,64.22,64.23,99888.0,45.1623,45.1904,45.1342,45.1412,99888.0
2017-06-21 12:15:00,64.22,64.26,64.18,64.24,109692.0,45.1342,45.1623,45.1061,45.1482,109692.0
2017-06-21 12:20:00,64.23,64.32,64.23,64.27,112783.0,45.1412,45.2044,45.1412,45.1693,112783.0
2017-06-21 12:25:00,64.27,64.3,64.17,64.2,114430.0,45.1693,45.1904,45.099,45.1201,114430.0
2017-06-21 12:30:00,64.2,64.23,64.12,64.14,209394.0,45.1201,45.1412,45.0639,45.0779,209394.0
2017-06-21 12:35:00,64.13,64.14,63.98,63.99,476441.0,45.0709,45.0779,44.9655,44.9725,476441.0
2017-06-21 12:40:00,63.99,64.0,63.88,63.93,460521.0,44.9725,44.9795,44.8952,44.9304,460521.0
2017-06-21 12:45:00,63.93,64.01,63.89,63.97,243228.0,44.9304,44.9866,44.9022,44.9585,243228.0
2017-06-21 12:50:00,63.97,63.99,63.92,63.95,295512.0,44.9585,44.9725,44.9233,44.9444,295512.0
2017-06-21 12:55:00,63.95,63.96,63.89,63.92,255462.0,44.9444,44.9514,44.9022,44.9233,255462.0
2017-06-21 13:00:00,63.91,63.98,63.89,63.93,228311.0,44.9163,44.9655,44.9022,44.9304,228311.0
2017-06-21 13:05:00,63.93,63.95,63.84,63.85,346467.0,44.9304,44.9444,44.8671,44.8741,346467.0
2017-06-21 13:10:00,63.86,63.9,63.81,63.83,167734.0,44.8812,44.9093,44.846,44.8601,167734.0
2017-06-21 13:15:00,63.83,63.89,63.81,63.86,420978.0,44.8601,44.9022,44.846,44.8812,420978.0
2017-06-21 13:20:00,63.86,63.92,63.82,63.92,238254.0,44.8812,44.9233,44.853,44.9233,238254.0
2017-06-21 13:25:00,63.92,64.0,63.91,63.97,158493.0,44.9233,44.9795,44.9163,44.9585,158493.0
2017-06-21 13:30:00,63.98,63.99,63.93,63.96,152058.0,44.9655,44.9725,44.9304,44.9514,152058.0
2017-06-21 13:35:00,63.96,64.0,63.93,63.95,182333.0,44.9514,44.9795,44.9304,44.9444,182333.0
2017-06-21 13:40:00,63.95,63.96,63.9,63.92,286297.0,44.9444,44.9514,44.9093,44.9233,286297.0
2017-06-21 13:45:00,63.93,63.93,63.83,63.84,228870.0,44.9304,44.9304,44.8601,44.8671,228870.0
2017-06-21 13:50:00,63.84,63.84,63.7,63.74,419893.0,44.8671,44.8671,44.7687,44.7968,419893.0
2017-06-21 13:55:00,63.74,63.77,63.7,63.72,187659.0,44.7968,44.8179,44.7687,44.7828,187659.0
2017-06-21 14:00:00,63.72,63.73,63.64,63.71,307614.0,44.7828,44.7898,44.7265,44.7757,307614.0
2017-06-21 14:05:00,63.7,63.72,63.65,63.69,181097.0,44.7687,44.7828,44.7336,44.7617,181097.0
2017-06-21 14:10:00,63.7,63.73,63.66,63.69,155222.0,44.7687,44.7898,44.7406,44.7617,155222.0
2017-06-21 14:15:00,63.69,63.79,63.69,63.74,466574.0,44.7617,44.832,44.7617,44.7968,466574.0
2017-06-21 14:20:00,63.74,63.82,63.73,63.81,254623.0,44.7968,44.853,44.7898,44.846,254623.0
2017-06-21 14:25:00,63.81,63.85,63.79,63.81,225184.0,44.846,44.8741,44.832,44.846,225184.0
2017-06-21 14:30:00,63.82,64.01,63.81,63.99,157132.0,44.853,44.9866,44.846,44.9725,157132.0
2017-06-21 14:35:00,63.99,64.07,63.99,64.05,126232.0,44.9725,45.0287,44.9725,45.0147,126232.0
2017-06-21 14:40:00,64.05,64.09,64.0,64.05,148013.0,45.0147,45.0428,44.9795,45.0147,148013.0
2017-06-21 14:45:00,64.05,64.06,63.98,64.02,161565.0,45.0147,45.0217,44.9655,44.9936,161565.0
2017-06-21 14:50:00,64.03,64.06,64.01,64.03,103929.0,45.0006,45.0217,44.9866,45.0006,103929.0
2017-06-21 14:55:00,64.03,64.03,63.93,63.95,172887.0,45.0006,45.0006,44.9304,44.9444,172887.0
2017-06-21 15:00:00,63.95,64.05,63.94,63.95,325185.0,44.9444,45.0147,44.9374,44.9444,325185.0
2017-06-21 15:05:00,63.94,64.01,63.91,64.01,327170.0,44.9374,44.9866,44.9163,44.9866,327170.0
2017-06-21 15:10:00,64.01,64.05,63.99,64.05,210524.0,44.9866,45.0147,44.9725,45.0147,210524.0
2017-06-21 15:15:00,64.05,64.05,64.01,64.02,198720.0,45.0147,45.0147,44.9866,44.9936,198720.0
2017-06-21 15:20:00,64.02,64.05,63.92,63.93,134382.0,44.9936,45.0147,44.9233,44.9304,134382.0
2017-06-21 15:25:00,63.93,63.96,63.9,63.94,380998.0,44.9304,44.9514,44.9093,44.9374,380998.0
2017-06-21 15:30:00,63.94,63.96,63.92,63.95,389439.0,44.9374,44.9514,44.9233,44.9444,389439.0
2017-06-21 15:35:00,63.95,63.97,63.93,63.94,414639.0,44.9444,44.9585,44.9304,44.9374,414639.0
2017-06-21 15:40:00,63.94,63.96,63.92,63.96,249046.0,44.9374,44.9514,44.9233,44.9514,249046.0
2017-06-21 15:45:00,63.95,64.02,63.95,64.02,345739.0,44.9444,44.9936,44.9444,44.9936,345739.0
2017-06-21 15:50:00,64.02,64.03,63.96,63.96,481645.0,44.9936,45.0006,44.9514,44.9514,481645.0
2017-06-21 15:55:00,63.97,64.0,63.91,63.98,1660202.0,44.9585,44.9795,44.9163,44.9655,1660202.0
2017-06-22 09:30:00,64.02,64.09,63.69,63.86,677190.0,44.9936,45.0428,44.7617,44.8812,677190.0
2017-06-22 09:35:00,63.86,63.99,63.82,63.98,339552.0,44.8812,44.9725,44.853,44.9655,339552.0
2017-06-22 09:40:00,63.97,64.01,63.82,64.0,313714.0,44.9585,44.9866,44.853,44.9795,313714.0
2017-06-22 09:45:00,64.0,64.12,63.98,64.0,274916.0,44.9795,45.0639,44.9655,44.9795,274916.0
2017-06-22 09:50:00,64.0,64.19,63.97,64.16,193154.0,44.9795,45.1131,44.9585,45.092,193154.0
2017-06-22 09:55:00,64.16,64.2,64.08,64.14,279342.0,45.092,45.1201,45.0358,45.0779,279342.0
2017-06-22 10:00:00,64.15,64.23,64.08,64.22,184825.0,45.085,45.1412,45.0358,45.1342,184825.0
2017-06-22 10:05:00,64.22,64.3,64.18,64.23,228565.0,45.1342,45.1904,45.1061,45.1412,228565.0
2017-06-22 10:10:00,64.23,64.24,64.12,64.24,192289.0,45.1412,45.1482,45.0639,45.1482,192289.0
2017-06-22 10:15:00,64.25,64.25,64.12,64.14,155782.0,45.1552,45.1552,45.0639,45.0779,155782.0
2017-06-22 10:20:00,64.14,64.19,64.1,64.17,181012.0,45.0779,45.1131,45.0498,45.099,181012.0
2017-06-22 10:25:00,64.17,64.23,64.15,64.21,102502.0,45.099,45.1412,45.085,45.1271,102502.0
2017-06-22 10:30:00,64.21,64.25,64.15,64.19,169989.0,45.1271,45.1552,45.085,45.1131,169989.0
2017-06-22 10:35:00,64.19,64.22,64.15,64.17,195183.0,45.1131,45.1342,45.085,45.099,195183.0
2017-06-22 10:40:00,64.17,64.33,64.08,64.33,442402.0,45.099,45.2115,45.0358,45.2115,442402.0
2017-06-22 10:45:00,64.33,64.49,64.31,64.47,391108.0,45.2115,45.3239,45.1974,45.3099,391108.0
2017-06-22 10:50:00,64.47,64.5,64.38,64.39,356526.0,45.3099,45.331,45.2466,45.2536,356526.0
2017-06-22 10:55:00,64.39,64.41,64.36,64.37,210986.0,45.2536,45.2677,45.2326,45.2396,210986.0
2017-06-22 11:00:00,64.37,64.41,64.3,64.39,218400.0,45.2396,45.2677,45.1904,45.2536,218400.0
2017-06-22 11:05:00,64.38,64.43,64.27,64.28,199593.0,45.2466,45.2818,45.1693,45.1763,199593.0
2017-06-22 11:10:00,64.28,64.36,64.25,64.26,106349.0,45.1763,45.2326,45.1552,45.1623,106349.0
2017-06-22 11:15:00,64.26,64.36,64.25,64.28,145887.0,45.1623,45.2326,45.1552,45.1763,145887.0
2017-06-22 11:20:00,64.28,64.31,64.23,64.28,148083.0,45.1763,45.1974,45.1412,45.1763,148083.0
2017-06-22 11:25:00,64.28,64.29,64.21,64.26,84785.0,45.1763,45.1834,45.1271,45.1623,84785.0
2017-06-22 11:30:00,64.27,64.27,64.17,64.2,245744.0,45.1693,45.1693,45.099,45.1201,245744.0
2017-06-22 11:35:00,64.2,64.2,64.13,64.14,196810.0,45.1201,45.1201,45.0709,45.0779,196810.0
2017-06-22 11:40:00,64.15,64.2,64.08,64.19,159044.0,45.085,45.1201,45.0358,45.1131,159044.0
2017-06-22 11:45:00,64.17,64.2,64.13,64.2,118526.0,45.099,45.1201,45.0709,45.1201,118526.0
2017-06-22 11:50:00,64.2,64.2,64.14,64.16,73691.0,45.1201,45.1201,45.0779,45.092,73691.0
2017-06-22 11:55:00,64.17,64.18,64.11,64.17,73956.0,45.099,45.1061,45.0569,45.099,73956.0
2017-06-22 12:00:00,64.17,64.19,64.15,64.15,91454.0,45.099,45.1131,45.085,45.085,91454.0
2017-06-22 12:05:00,64.14,64.17,64.13,64.15,132541.0,45.0779,45.099,45.0709,45.085,132541.0
2017-06-22 12:10:00,64.16,64.17,64.13,64.15,60529.0,45.092,45.099,45.0709,45.085,60529.0
2017-06-22 12:15:00,64.15,64.18,64.15,64.16,126368.0,45.085,45.1061,45.085,45.092,126368.0
2017-06-22 12:20:00,64.16,64.17,64.12,64.16,70854.0,45.092,45.099,45.0639,45.092,70854.0
2017-06-22 12:25:00,64.16,64.17,64.11,64.15,96457.0,45.092,45.099,45.0569,45.085,96457.0
2017-06-22 12:30:00,64.15,64.19,64.14,64.17,249400.0,45.085,45.1131,45.0779,45.099,249400.0
2017-06-22 12:35:00,64.18,64.2,64.14,64.15,189963.0,45.1061,45.1201,45.0779,45.085,189963.0
2017-06-22 12:40:00,64.14,64.16,64.12,64.14,61369.0,45.0779,45.092,45.0639,45.0779,61369.0
2017-06-22 12:45:00,64.14,64.2,64.14,64.14,77566.0,45.0779,45.1201,45.0779,45.0779,77566.0
2017-06-22 12:50:00,64.13,64.14,64.08,64.11,90050.0,45.0709,45.0779,45.0358,45.0569,90050.0
2017-06-22 12:55:00,64.11,64.15,64.1,64.1,43781.0,45.0569,45.085,45.0498,45.0498,43781.0
2017-06-22 13:00:00,64.1,64.11,64.06,64.09,29883.0,45.0498,45.0569,45.0217,45.0428,29883.0
2017-06-22 13:05:00,64.09,64.1,64.04,64.05,83635.0,45.0428,45.0498,45.0077,45.0147,83635.0
2017-06-22 13:10:00,64.05,64.08,63.89,63.95,228553.0,45.0147,45.0358,44.9022,44.9444,228553.0
2017-06-22 13:15:00,63.95,63.98,63.92,63.96,113511.0,44.9444,44.9655,44.9233,44.9514,113511.0
2017-06-22 13:20:00,63.95,63.96,63.92,63.93,64258.0,44.9444,44.9514,44.9233,44.9304,64258.0
2017-06-22 13:25:00,63.93,63.96,63.92,63.95,158402.0,44.9304,44.9514,44.9233,44.9444,158402.0
2017-06-22 13:30:00,63.94,63.94,63.89,63.92,74212.0,44.9374,44.9374,44.9022,44.9233,74212.0
2017-06-22 13:35:00,63.91,63.95,63.9,63.92,42378.0,44.9163,44.9444,44.9093,44.9233,42378.0
2017-06-22 13:40:00,63.92,63.95,63.91,63.93,89897.0,44.9233,44.9444,44.9163,44.9304,89897.0
2017-06-22 13:45:00,63.92,64.0,63.92,63.97,89099.0,44.9233,44.9795,44.9233,44.9585,89099.0
2017-06-22 13:50:00,63.98,64.03,63.96,64.02,73198.0,44.9655,45.0006,44.9514,44.9936,73198.0
2017-06-22 13:55:00,64.03,64.07,64.02,64.05,90693.0,45.0006,45.0287,44.9936,45.0147,90693.0
2017-06-22 14:00:00,64.05,64.12,64.04,64.11,245015.0,45.0147,45.0639,45.0077,45.0569,245015.0
2017-06-22 14:05:00,64.1,64.15,64.09,64.12,221977.0,45.0498,45.085,45.0428,45.0639,221977.0
2017-06-22 14:10:00,64.12,64.18,64.1,64.17,93341.0,45.0639,45.1061,45.0498,45.099,93341.0
2017-06-22 14:15:00,64.16,64.16,64.12,64.12,125801.0,45.092,45.092,45.0639,45.0639,125801.0
2017-06-22 14:20:00,64.12,64.22,64.12,64.12,169342.0,45.0639,45.1342,45.0639,45.0639,169342.0
2017-06-22 14:25:00,64.12,64.14,64.09,64.11,151002.0,45.0639,45.0779,45.0428,45.0569,151002.0
2017-06-22 14:30:00,64.1,64.12,64.06,64.11,98884.0,45.0498,45.0639,45.0217,45.0569,98884.0
2017-06-22 14:35:00,64.11,64.17,64.1,64.14,97394.0,45.0569,45.099,45.0498,45.0779,97394.0
2017-06-22 14:40:00,64.13,64.18,64.13,64.18,92925.0,45.0709,45.1061,45.0709,45.1061,92925.0
2017-06-22 14:45:00,64.18,64.21,64.16,64.18,84838.0,45.1061,45.1271,45.092,45.1061,84838.0
2017-06-22 14:50:00,64.19,64.2,64.16,64.17,97211.0,45.1131,45.1201,45.092,45.099,97211.0
2017-06-22 14:55:00,64.16,64.19,64.14,64.17,177204.0,45.092,45.1131,45.0779,45.099,177204.0
2017-06-22 15:00:00,64.17,64.19,64.15,64.16,154060.0,45.099,45.1131,45.085,45.092,154060.0
2017-06-22 15:05:00,64.16,64.2,64.15,64.18,70004.0,45.092,45.1201,45.085,45.1061,70004.0
2017-06-22 15:10:00,64.17,64.18,64.13,64.16,254818.0,45.099,45.1061,45.0709,45.092,254818.0
2017-06-22 15:15:00,64.15,64.16,64.04,64.06,174056.0,45.085,45.092,45.0077,45.0217,174056.0
2017-06-22 15:20:00,64.06,64.08,64.04,64.06,92793.0,45.0217,45.0358,45.0077,45.0217,92793.0
2017-06-22 15:25:00,64.06,64.07,64.01,64.03,132493.0,45.0217,45.0287,44.9866,45.0006,132493.0
2017-06-22 15:30:00,64.03,64.06,63.99,63.99,197097.0,45.0006,45.0217,44.9725,44.9725,197097.0
2017-06-22 15:35:00,63.99,64.01,63.9,63.9,217566.0,44.9725,44.9866,44.9093,44.9093,217566.0
2017-06-22 15:40:00,63.91,63.92,63.86,63.88,172105.0,44.9163,44.9233,44.8812,44.8952,172105.0
2017-06-22 15:45:00,63.87,63.93,63.86,63.9,200674.0,44.8882,44.9304,44.8812,44.9093,200674.0
2017-06-22 15:50:00,63.9,63.95,63.87,63.91,280443.0,44.9093,44.9444,44.8882,44.9163,280443.0
2017-06-22 15:55:00,63.91,63.93,63.88,63.91,1002918.0,44.9163,44.9304,44.8952,44.9163,1002918.0
2017-06-23 09:30:00,63.96,63.97,63.78,63.92,329371.0,44.9514,44.9585,44.8249,44.9233,329371.0
2017-06-23 09:35:00,63.92,64.06,63.88,64.04,146780.0,44.9233,45.0217,44.8952,45.0077,146780.0
2017-06-23 09:40:00,64.03,64.13,63.98,64.12,145103.0,45.0006,45.0709,44.9655,45.0639,145103.0
2017-06-23 09:45:00,64.11,64.23,64.06,64.23,207559.0,45.0569,45.1412,45.0217,45.1412,207559.0
2017-06-23 09:50:00,64.23,64.24,64.09,64.12,177943.0,45.1412,45.1482,45.0428,45.0639,177943.0
2017-06-23 09:55:00,64.12,64.4,64.11,64.4,272722.0,45.0639,45.2607,45.0569,45.2607,272722.0
2017-06-23 10:00:00,64.39,64.44,64.31,64.33,311165.0,45.2536,45.2888,45.1974,45.2115,311165.0
2017-06-23 10:05:00,64.34,64.34,64.25,64.32,160916.0,45.2185,45.2185,45.1552,45.2044,160916.0
2017-06-23 10:10:00,64.32,64.41,64.26,64.38,285215.0,45.2044,45.2677,45.1623,45.2466,285215.0
2017-06-23 10:15:00,64.38,64.39,64.26,64.31,180429.0,45.2466,45.2536,45.1623,45.1974,180429.0
2017-06-23 10:20:00,64.31,64.32,64.21,64.27,130544.0,45.1974,45.2044,45.1271,45.1693,130544.0
2017-06-23 10:25:00,64.27,64.3,64.2,64.26,112774.0,45.1693,45.1904,45.1201,45.1623,112774.0
2017-06-23 10:30:00,64.26,64.41,64.25,64.4,214946.0,45.1623,45.2677,45.1552,45.2607,214946.0
2017-06-23 10:35:00,64.4,64.4,64.28,64.3,224547.0,45.2607,45.2607,45.1763,45.1904,224547.0
2017-06-23 10:40:00,64.31,64.37,64.28,64.35,85953.0,45.1974,45.2396,45.1763,45.2255,85953.0
2017-06-23 10:45:00,64.35,64.39,64.25,64.26,128788.0,45.2255,45.2536,45.1552,45.1623,128788.0
2017-06-23 10:50:00,64.27,64.37,64.26,64.32,155307.0,45.1693,45.2396,45.1623,45.2044,155307.0
2017-06-23 10:55:00,64.32,64.39,64.3,64.39,89934.0,45.2044,45.2536,45.1904,45.2536,89934.0
2017-06-23 11:00:00,64.39,64.45,64.37,64.38,191384.0,45.2536,45.2958,45.2396,45.2466,191384.0
2017-06-23 11:05:00,64.38,64.42,64.36,64.39,125002.0,45.2466,45.2747,45.2326,45.2536,125002.0
2017-06-23 11:10:00,64.39,64.41,64.3,64.32,82744.0,45.2536,45.2677,45.1904,45.2044,82744.0
2017-06-23 11:15:00,64.32,64.34,64.28,64.28,94966.0,45.2044,45.2185,45.1763,45.1763,94966.0
2017-06-23 11:20:00,64.29,64.31,64.22,64.23,187366.0,45.1834,45.1974,45.1342,45.1412,187366.0
2017-06-23 11:25:00,64.24,64.3,64.24,64.28,95916.0,45.1482,45.1904,45.1482,45.1763,95916.0
2017-06-23 11:30:00,64.29,64.31,64.27,64.29,85965.0,45.1834,45.1974,45.1693,45.1834,85965.0
2017-06-23 11:35:00,64.29,64.31,64.25,64.29,71768.0,45.1834,45.1974,45.1552,45.1834,71768.0
2017-06-23 11:40:00,64.29,64.34,64.27,64.34,82920.0,45.1834,45.2185,45.1693,45.2185,82920.0
2017-06-23 11:45:00,64.34,64.36,64.29,64.31,65203.0,45.2185,45.2326,45.1834,45.1974,65203.0
2017-06-23 11:50:00,64.31,64.42,64.31,64.39,117342.0,45.1974,45.2747,45.1974,45.2536,117342.0
2017-06-23 11:55:00,64.4,64.4,64.33,64.34,98781.0,45.2607,45.2607,45.2115,45.2185,98781.0
2017-06-23 12:00:00,64.34,64.39,64.34,64.38,112304.0,45.2185,45.2536,45.2185,45.2466,112304.0
2017-06-23 12:05:00,64.38,64.38,64.31,64.31,67286.0,45.2466,45.2466,45.1974,45.1974,67286.0
2017-06-23 12:10:00,64.32,64.34,64.29,64.29,85538.0,45.2044,45.2185,45.1834,45.1834,85538.0
2017-06-23 12:15:00,64.28,64.31,64.25,64.27,91388.0,45.1763,45.1974,45.1552,45.1693,91388.0
2017-06-23 12:20:00,64.27,64.28,64.18,64.19,87268.0,45.1693,45.1763,45.1061,45.1131,87268.0
2017-06-23 12:25:00,64.19,64.2,64.15,64.18,92163.0,45.1131,45.1201,45.085,45.1061,92163.0
2017-06-23 12:30:00,64.18,64.23,64.17,64.22,200334.0,45.1061,45.1412,45.099,45.1342,200334.0
2017-06-23 12:35:00,64.22,64.22,64.16,64.2,66710.0,45.1342,45.1342,45.092,45.1201,66710.0
2017-06-23 12:40:00,64.2,64.23,64.18,64.21,81511.0,45.1201,45.1412,45.1061,45.1271,81511.0
2017-06-23 12:45:00,64.21,64.23,64.19,64.2,81276.0,45.1271,45.1412,45.1131,45.1201,81276.0
2017-06-23 12:50:00,64.19,64.21,64.16,64.16,40536.0,45.1131,45.1271,45.092,45.092,40536.0
2017-06-23 12:55:00,64.17,64.18,64.16,64.17,78566.0,45.099,45.1061,45.092,45.099,78566.0
2017-06-23 13:00:00,64.17,64.21,64.07,64.15,1491388.0,45.099,45.1271,45.0287,45.085,1491388.0
2017-06-23 13:05:00,64.15,64.21,64.11,64.14,594921.0,45.085,45.1271,45.0569,45.0779,594921.0
2017-06-23 13:10:00,64.14,64.21,64.14,64.19,239772.0,45.0779,45.1271,45.0779,45.1131,239772.0
2017-06-23 13:15:00,64.18,64.19,64.15,64.17,108803.0,45.1061,45.1131,45.085,45.099,108803.0
2017-06-23 13:20:00,64.17,64.23,64.16,64.2,151523.0,45.099,45.1412,45.092,45.1201,151523.0
2017-06-23 13:25:00,64.2,64.23,64.17,64.21,79201.0,45.1201,45.1412,45.099,45.1271,79201.0
2017-06-23 13:30:00,64.21,64.24,64.19,64.2,123637.0,45.1271,45.1482,45.1131,45.1201,123637.0
2017-06-23 13:35:00,64.19,64.22,64.13,64.14,120891.0,45.1131,45.1342,45.0709,45.0779,120891.0
2017-06-23 13:40:00,64.14,64.19,64.13,64.18,90503.0,45.0779,45.1131,45.0709,45.1061,90503.0
2017-06-23 13:45:00,64.18,64.19,64.15,64.19,40933.0,45.1061,45.1131,45.085,45.1131,40933.0
2017-06-23 13:50:00,64.19,64.24,64.17,64.21,123089.0,45.1131,45.1482,45.099,45.1271,123089.0
2017-06-23 13:55:00,64.21,64.21,64.15,64.17,60419.0,45.1271,45.1271,45.085,45.099,60419.0
2017-06-23 14:00:00,64.17,64.19,64.14,64.15,124097.0,45.099,45.1131,45.0779,45.085,124097.0
2017-06-23 14:05:00,64.15,64.16,64.12,64.14,56767.0,45.085,45.092,45.0639,45.0779,56767.0
2017-06-23 14:10:00,64.14,64.14,64.08,64.13,54844.0,45.0779,45.0779,45.0358,45.0709,54844.0
2017-06-23 14:15:00,64.12,64.16,64.1,64.16,63708.0,45.0639,45.092,45.0498,45.092,63708.0
2017-06-23 14:20:00,64.16,64.19,64.13,64.14,68329.0,45.092,45.1131,45.0709,45.0779,68329.0
2017-06-23 14:25:00,64.15,64.21,64.12,64.2,83937.0,45.085,45.1271,45.0639,45.1201,83937.0
2017-06-23 14:30:00,64.2,64.23,64.18,64.22,83072.0,45.1201,45.1412,45.1061,45.1342,83072.0
2017-06-23 14:35:00,64.22,64.23,64.15,64.15,34714.0,45.1342,45.1412,45.085,45.085,34714.0
2017-06-23 14:40:00,64.14,64.17,64.13,64.16,61682.0,45.0779,45.099,45.0709,45.092,61682.0
2017-06-23 14:45:00,64.16,64.16,64.09,64.1,41518.0,45.092,45.092,45.0428,45.0498,41518.0
2017-06-23 14:50:00,64.1,64.14,64.1,64.1,33650.0,45.0498,45.0779,45.0498,45.0498,33650.0
2017-06-23 14:55:00,64.1,64.14,64.09,64.12,49524.0,45.0498,45.0779,45.0428,45.0639,49524.0
2017-06-23 15:00:00,64.11,64.14,64.09,64.13,107641.0,45.0569,45.0779,45.0428,45.0709,107641.0
2017-06-23 15:05:00,64.13,64.16,64.1,64.16,109275.0,45.0709,45.092,45.0498,45.092,109275.0
2017-06-23 15:10:00,64.16,64.2,64.14,64.18,114843.0,45.092,45.1201,45.0779,45.1061,114843.0
2017-06-23 15:15:00,64.19,64.19,64.14,64.17,139741.0,45.1131,45.1131,45.0779,45.099,139741.0
2017-06-23 15:20:00,64.18,64.26,64.18,64.26,137849.0,45.1061,45.1623,45.1061,45.1623,137849.0
2017-06-23 15:25:00,64.25,64.27,64.21,64.22,155529.0,45.1552,45.1693,45.1271,45.1342,155529.0
2017-06-23 15:30:00,64.21,64.28,64.2,64.28,146908.0,45.1271,45.1763,45.1201,45.1763,146908.0
2017-06-23 15:35:00,64.27,64.32,64.24,64.24,249047.0,45.1693,45.2044,45.1482,45.1482,249047.0
2017-06-23 15:40:00,64.24,64.29,64.21,64.28,294192.0,45.1482,45.1834,45.1271,45.1763,294192.0
2017-06-23 15:45:00,64.28,64.39,64.26,64.39,498372.0,45.1763,45.2536,45.1623,45.2536,498372.0
2017-06-23 15:50:00,64.39,64.43,64.36,64.43,439244.0,45.2536,45.2818,45.2326,45.2818,439244.0
2017-06-23 15:55:00,64.43,64.44,64.37,64.37,1247059.0,45.2818,45.2888,45.2396,45.2396,1247059.0
2017-06-26 09:30:00,64.58,64.58,64.3,64.3,309204.0,45.3872,45.3872,45.1904,45.1904,309204.0
2017-06-26 09:35:00,64.3,64.31,64.16,64.22,361060.0,45.1904,45.1974,45.092,45.1342,361060.0
2017-06-26 09:40:00,64.22,64.38,64.19,64.31,157347.0,45.1342,45.2466,45.1131,45.1974,157347.0
2017-06-26 09:45:00,64.31,64.38,64.27,64.29,185996.0,45.1974,45.2466,45.1693,45.1834,185996.0
2017-06-26 09:50:00,64.3,64.39,64.28,64.35,167579.0,45.1904,45.2536,45.1763,45.2255,167579.0
2017-06-26 09:55:00,64.35,64.46,64.34,64.38,150321.0,45.2255,45.3028,45.2185,45.2466,150321.0
2017-06-26 10:00:00,64.38,64.4,64.26,64.31,196464.0,45.2466,45.2607,45.1623,45.1974,196464.0
2017-06-26 10:05:00,64.31,64.37,64.18,64.25,329567.0,45.1974,45.2396,45.1061,45.1552,329567.0
2017-06-26 10:10:00,64.26,64.38,64.24,64.34,194183.0,45.1623,45.2466,45.1482,45.2185,194183.0
2017-06-26 10:15:00,64.33,64.35,64.23,64.28,149122.0,45.2115,45.2255,45.1412,45.1763,149122.0
2017-06-26 10:20:00,64.29,64.29,64.19,64.24,122281.0,45.1834,45.1834,45.1131,45.1482,122281.0
2017-06-26 10:25:00,64.23,64.27,64.18,64.27,181809.0,45.1412,45.1693,45.1061,45.1693,181809.0
2017-06-26 10:30:00,64.26,64.28,64.16,64.21,166336.0,45.1623,45.1763,45.092,45.1271,166336.0
2017-06-26 10:35:00,64.21,64.22,64.08,64.16,172979.0,45.1271,45.1342,45.0358,45.092,172979.0
2017-06-26 10:40:00,64.15,64.16,64.02,64.04,165093.0,45.085,45.092,44.9936,45.0077,165093.0
2017-06-26 10:45:00,64.03,64.15,63.98,64.13,214388.0,45.0006,45.085,44.9655,45.0709,214388.0
2017-06-26 10:50:00,64.13,64.2,64.1,64.16,129485.0,45.0709,45.1201,45.0498,45.092,129485.0
2017-06-26 10:55:00,64.15,64.25,64.13,64.23,161215.0,45.085,45.1552,45.0709,45.1412,161215.0
2017-06-26 11:00:00,64.23,64.3,64.17,64.28,156815.0,45.1412,45.1904,45.099,45.1763,156815.0
2017-06-26 11:05:00,64.29,64.4,64.26,64.37,143321.0,45.1834,45.2607,45.1623,45.2396,143321.0
2017-06-26 11:10:00,64.37,64.38,64.32,64.32,112546.0,45.2396,45.2466,45.2044,45.2044,112546.0
2017-06-26 11:15:00,64.32,64.49,64.31,64.47,131015.0,45.2044,45.3239,45.1974,45.3099,131015.0
2017-06-26 11:20:00,64.48,64.61,64.48,64.6,134472.0,45.3169,45.4083,45.3169,45.4012,134472.0
2017-06-26 11:25:00,64.6,64.61,64.49,64.5,158856.0,45.4012,45.4083,45.3239,45.331,158856.0
2017-06-26 11:30:00,64.5,64.55,64.45,64.47,183431.0,45.331,45.3661,45.2958,45.3099,183431.0
2017-06-26 11:35:00,64.48,64.55,64.48,64.52,138023.0,45.3169,45.3661,45.3169,45.345,138023.0
2017-06-26 11:40:00,64.51,64.67,64.51,64.65,130511.0,45.338,45.4504,45.338,45.4364,130511.0
2017-06-26 11:45:00,64.64,64.67,64.59,64.65,204453.0,45.4293,45.4504,45.3942,45.4364,204453.0
2017-06-26 11:50:00,64.66,64.7,64.62,64.64,128354.0,45.4434,45.4715,45.4153,45.4293,128354.0
2017-06-26 11:55:00,64.64,64.65,64.54,64.6,222645.0,45.4293,45.4364,45.3591,45.4012,222645.0
2017-06-26 12:00:00,64.61,64.61,64.49,64.51,316427.0,45.4083,45.4083,45.3239,45.338,316427.0
2017-06-26 12:05:00,64.51,64.51,64.4,64.4,103134.0,45.338,45.338,45.2607,45.2607,103134.0
2017-06-26 12:10:00,64.39,64.41,64.35,64.35,82533.0,45.2536,45.2677,45.2255,45.2255,82533.0
2017-06-26 12:15:00,64.36,64.43,64.34,64.37,223784.0,45.2326,45.2818,45.2185,45.2396,223784.0
2017-06-26 12:20:00,64.32,64.45,64.32,64.41,795338.0,45.2044,45.2958,45.2044,45.2677,795338.0
2017-06-26 12:25:00,64.4,64.45,64.39,64.39,118148.0,45.2607,45.2958,45.2536,45.2536,118148.0
2017-06-26 12:30:00,64.4,64.44,64.38,64.41,88632.0,45.2607,45.2888,45.2466,45.2677,88632.0
2017-06-26 12:35:00,64.41,64.44,64.4,64.41,44672.0,45.2677,45.2888,45.2607,45.2677,44672.0
2017-06-26 12:40:00,64.42,64.43,64.39,64.42,80933.0,45.2747,45.2818,45.2536,45.2747,80933.0
2017-06-26 12:45:00,64.42,64.46,64.41,64.45,80378.0,45.2747,45.3028,45.2677,45.2958,80378.0
2017-06-26 12:50:00,64.46,64.49,64.44,64.47,86093.0,45.3028,45.3239,45.2888,45.3099,86093.0
2017-06-26 12:55:00,64.47,64.48,64.41,64.43,138470.0,45.3099,45.3169,45.2677,45.2818,138470.0
2017-06-26 13:00:00,64.44,64.5,64.43,64.45,114878.0,45.2888,45.331,45.2818,45.2958,114878.0
2017-06-26 13:05:00,64.45,64.47,64.4,64.46,182941.0,45.2958,45.3099,45.2607,45.3028,182941.0
2017-06-26 13:10:00,64.45,64.47,64.43,64.44,105254.0,45.2958,45.3099,45.2818,45.2888,105254.0
2017-06-26 13:15:00,64.44,64.45,64.41,64.42,38165.0,45.2888,45.2958,45.2677,45.2747,38165.0
2017-06-26 13:20:00,64.42,64.44,64.39,64.42,137436.0,45.2747,45.2888,45.2536,45.2747,137436.0
2017-06-26 13:25:00,64.41,64.41,64.36,64.37,159829.0,45.2677,45.2677,45.2326,45.2396,159829.0
2017-06-26 13:30:00,64.37,64.38,64.31,64.32,67519.0,45.2396,45.2466,45.1974,45.2044,67519.0
2017-06-26 13:35:00,64.31,64.34,64.3,64.31,77103.0,45.1974,45.2185,45.1904,45.1974,77103.0
2017-06-26 13:40:00,64.31,64.32,64.24,64.27,56443.0,45.1974,45.2044,45.1482,45.1693,56443.0
2017-06-26 13:45:00,64.27,64.29,64.25,64.26,80250.0,45.1693,45.1834,45.1552,45.1623,80250.0
2017-06-26 13:50:00,64.25,64.27,64.2,64.21,148220.0,45.1552,45.1693,45.1201,45.1271,148220.0
2017-06-26 13:55:00,64.2,64.28,64.2,64.25,65984.0,45.1201,45.1763,45.1201,45.1552,65984.0
2017-06-26 14:00:00,64.25,64.26,64.22,64.24,69646.0,45.1552,45.1623,45.1342,45.1482,69646.0
2017-06-26 14:05:00,64.24,64.28,64.23,64.28,64488.0,45.1482,45.1763,45.1412,45.1763,64488.0
2017-06-26 14:10:00,64.28,64.36,64.28,64.35,90809.0,45.1763,45.2326,45.1763,45.2255,90809.0
2017-06-26 14:15:00,64.35,64.35,64.27,64.29,103633.0,45.2255,45.2255,45.1693,45.1834,103633.0
2017-06-26 14:20:00,64.28,64.31,64.26,64.29,130834.0,45.1763,45.1974,45.1623,45.1834,130834.0
2017-06-26 14:25:00,64.29,64.31,64.26,64.29,104225.0,45.1834,45.1974,45.1623,45.1834,104225.0
2017-06-26 14:30:00,64.28,64.29,64.24,64.28,64141.0,45.1763,45.1834,45.1482,45.1763,64141.0
2017-06-26 14:35:00,64.28,64.29,64.24,64.28,45117.0,45.1763,45.1834,45.1482,45.1763,45117.0
2017-06-26 14:40:00,64.28,64.32,64.26,64.31,58265.0,45.1763,45.2044,45.1623,45.1974,58265.0
2017-06-26 14:45:00,64.31,64.32,64.26,64.27,102074.0,45.1974,45.2044,45.1623,45.1693,102074.0
2017-06-26 14:50:00,64.28,64.37,64.27,64.37,150997.0,45.1763,45.2396,45.1693,45.2396,150997.0
2017-06-26 14:55:00,64.37,64.43,64.35,64.43,60101.0,45.2396,45.2818,45.2255,45.2818,60101.0
2017-06-26 15:00:00,64.42,64.44,64.33,64.36,99209.0,45.2747,45.2888,45.2115,45.2326,99209.0
2017-06-26 15:05:00,64.37,64.37,64.33,64.35,139239.0,45.2396,45.2396,45.2115,45.2255,139239.0
2017-06-26 15:10:00,64.35,64.42,64.33,64.4,87269.0,45.2255,45.2747,45.2115,45.2607,87269.0
2017-06-26 15:15:00,64.4,64.45,64.39,64.45,356522.0,45.2607,45.2958,45.2536,45.2958,356522.0
2017-06-26 15:20:00,64.45,64.45,64.35,64.37,153974.0,45.2958,45.2958,45.2255,45.2396,153974.0
2017-06-26 15:25:00,64.37,64.38,64.3,64.31,141850.0,45.2396,45.2466,45.1904,45.1974,141850.0
2017-06-26 15:30:00,64.31,64.32,64.27,64.31,177344.0,45.1974,45.2044,45.1693,45.1974,177344.0
2017-06-26 15:35:00,64.31,64.4,64.3,64.3,244859.0,45.1974,45.2607,45.1904,45.1904,244859.0
2017-06-26 15:40:00,64.3,64.35,64.29,64.35,208750.0,45.1904,45.2255,45.1834,45.2255,208750.0
2017-06-26 15:45:00,64.34,64.35,64.26,64.26,271967.0,45.2185,45.2255,45.1623,45.1623,271967.0
2017-06-26 15:50:00,64.26,64.28,64.23,64.26,438600.0,45.1623,45.1763,45.1412,45.1623,438600.0
2017-06-26 15:55:00,64.26,64.28,64.23,64.24,565954.0,45.1623,45.1763,45.1412,45.1482,565954.0
2017-06-27 09:30:00,64.47,64.55,64.38,64.43,440162.0,45.3099,45.3661,45.2466,45.2818,440162.0
2017-06-27 09:35:00,64.42,64.46,64.29,64.33,227606.0,45.2747,45.3028,45.1834,45.2115,227606.0
2017-06-27 09:40:00,64.33,64.33,64.21,64.26,289346.0,45.2115,45.2115,45.1271,45.1623,289346.0
2017-06-27 09:45:00,64.26,64.33,64.2,64.31,224148.0,45.1623,45.2115,45.1201,45.1974,224148.0
2017-06-27 09:50:00,64.3,64.31,64.22,64.3,176860.0,45.1904,45.1974,45.1342,45.1904,176860.0
2017-06-27 09:55:00,64.3,64.41,64.29,64.34,217290.0,45.1904,45.2677,45.1834,45.2185,217290.0
2017-06-27 10:00:00,64.35,64.4,64.31,64.32,233448.0,45.2255,45.2607,45.1974,45.2044,233448.0
2017-06-27 10:05:00,64.32,64.39,64.3,64.33,143592.0,45.2044,45.2536,45.1904,45.2115,143592.0
2017-06-27 10:10:00,64.33,64.4,64.32,64.37,120605.0,45.2115,45.2607,45.2044,45.2396,120605.0
2017-06-27 10:15:00,64.37,64.39,64.29,64.32,300502.0,45.2396,45.2536,45.1834,45.2044,300502.0
2017-06-27 10:20:00,64.33,64.49,64.32,64.49,270761.0,45.2115,45.3239,45.2044,45.3239,270761.0
2017-06-27 10:25:00,64.5,64.56,64.44,64.44,259522.0,45.331,45.3731,45.2888,45.2888,259522.0
2017-06-27 10:30:00,64.44,64.51,64.4,64.48,171966.0,45.2888,45.338,45.2607,45.3169,171966.0
2017-06-27 10:35:00,64.49,64.63,64.47,64.6,222383.0,45.3239,45.4223,45.3099,45.4012,222383.0
2017-06-27 10:40:00,64.61,64.71,64.59,64.69,322337.0,45.4083,45.4785,45.3942,45.4645,322337.0
2017-06-27 10:45:00,64.7,64.75,64.65,64.7,244576.0,45.4715,45.5067,45.4364,45.4715,244576.0
2017-06-27 10:50:00,64.7,64.7,64.57,64.62,219754.0,45.4715,45.4715,45.3801,45.4153,219754.0
2017-06-27 10:55:00,64.62,64.71,64.62,64.67,114450.0,45.4153,45.4785,45.4153,45.4504,114450.0
2017-06-27 11:00:00,64.67,64.76,64.66,64.73,346672.0,45.4504,45.5137,45.4434,45.4926,346672.0
2017-06-27 11:05:00,64.73,64.73,64.65,64.7,134925.0,45.4926,45.4926,45.4364,45.4715,134925.0
2017-06-27 11:10:00,64.7,64.71,64.61,64.66,126770.0,45.4715,45.4785,45.4083,45.4434,126770.0
2017-06-27 11:15:00,64.66,64.7,64.63,64.65,72302.0,45.4434,45.4715,45.4223,45.4364,72302.0
2017-06-27 11:20:00,64.64,64.68,64.6,64.61,140130.0,45.4293,45.4575,45.4012,45.4083,140130.0
2017-06-27 11:25:00,64.61,64.63,64.58,64.63,129910.0,45.4083,45.4223,45.3872,45.4223,129910.0
2017-06-27 11:30:00,64.63,64.68,64.59,64.65,121397.0,45.4223,45.4575,45.3942,45.4364,121397.0
2017-06-27 11:35:00,64.65,64.66,64.58,64.59,175382.0,45.4364,45.4434,45.3872,45.3942,175382.0
2017-06-27 11:40:00,64.59,64.61,64.54,64.57,91701.0,45.3942,45.4083,45.3591,45.3801,91701.0
2017-06-27 11:45:00,64.57,64.59,64.55,64.59,107807.0,45.3801,45.3942,45.3661,45.3942,107807.0
2017-06-27 11:50:00,64.59,64.62,64.56,64.57,91833.0,45.3942,45.4153,45.3731,45.3801,91833.0
2017-06-27 11:55:00,64.58,64.67,64.58,64.66,110776.0,45.3872,45.4504,45.3872,45.4434,110776.0
2017-06-27 12:00:00,64.66,64.68,64.62,64.63,50905.0,45.4434,45.4575,45.4153,45.4223,50905.0
2017-06-27 12:05:00,64.63,64.68,64.61,64.61,85263.0,45.4223,45.4575,45.4083,45.4083,85263.0
2017-06-27 12:10:00,64.6,64.61,64.57,64.58,66102.0,45.4012,45.4083,45.3801,45.3872,66102.0
2017-06-27 12:15:00,64.59,64.59,64.5,64.51,67879.0,45.3942,45.3942,45.331,45.338,67879.0
2017-06-27 12:20:00,64.51,64.52,64.45,64.48,88952.0,45.338,45.345,45.2958,45.3169,88952.0
2017-06-27 12:25:00,64.48,64.49,64.38,64.38,330107.0,45.3169,45.3239,45.2466,45.2466,330107.0
2017-06-27 12:30:00,64.39,64.45,64.38,64.42,104446.0,45.2536,45.2958,45.2466,45.2747,104446.0
2017-06-27 12:35:00,64.42,64.45,64.38,64.42,120624.0,45.2747,45.2958,45.2466,45.2747,120624.0
2017-06-27 12:40:00,64.42,64.45,64.39,64.39,89103.0,45.2747,45.2958,45.2536,45.2536,89103.0
2017-06-27 12:45:00,64.4,64.45,64.4,64.43,60327.0,45.2607,45.2958,45.2607,45.2818,60327.0
2017-06-27 12:50:00,64.44,64.5,64.44,64.5,80687.0,45.2888,45.331,45.2888,45.331,80687.0
2017-06-27 12:55:00,64.49,64.51,64.47,64.49,89255.0,45.3239,45.338,45.3099,45.3239,89255.0
2017-06-27 13:00:00,64.49,64.53,64.48,64.51,67505.0,45.3239,45.352,45.3169,45.338,67505.0
2017-06-27 13:05:00,64.51,64.58,64.49,64.54,147612.0,45.338,45.3872,45.3239,45.3591,147612.0
2017-06-27 13:10:00,64.54,64.57,64.5,64.57,123907.0,45.3591,45.3801,45.331,45.3801,123907.0
2017-06-27 13:15:00,64.56,64.57,64.51,64.52,93855.0,45.3731,45.3801,45.338,45.345,93855.0
2017-06-27 13:20:00,64.52,64.56,64.48,64.53,89383.0,45.345,45.3731,45.3169,45.352,89383.0
2017-06-27 13:25:00,64.52,64.53,64.45,64.46,130330.0,45.345,45.352,45.2958,45.3028,130330.0
2017-06-27 13:30:00,64.45,64.49,64.43,64.49,190856.0,45.2958,45.3239,45.2818,45.3239,190856.0
2017-06-27 13:35:00,64.49,64.52,64.34,64.37,290485.0,45.3239,45.345,45.2185,45.2396,290485.0
2017-06-27 13:40:00,64.37,64.39,64.33,64.34,177435.0,45.2396,45.2536,45.2115,45.2185,177435.0
2017-06-27 13:45:00,64.34,64.38,64.3,64.37,174762.0,45.2185,45.2466,45.1904,45.2396,174762.0
2017-06-27 13:50:00,64.37,64.49,64.36,64.44,124608.0,45.2396,45.3239,45.2326,45.2888,124608.0
2017-06-27 13:55:00,64.44,64.53,64.42,64.46,138282.0,45.2888,45.352,45.2747,45.3028,138282.0
2017-06-27 14:00:00,64.46,64.46,64.4,64.41,83258.0,45.3028,45.3028,45.2607,45.2677,83258.0
2017-06-27 14:05:00,64.41,64.44,64.37,64.38,116922.0,45.2677,45.2888,45.2396,45.2466,116922.0
2017-06-27 14:10:00,64.37,64.42,64.36,64.4,160256.0,45.2396,45.2747,45.2326,45.2607,160256.0
2017-06-27 14:15:00,64.39,64.4,64.34,64.4,153263.0,45.2536,45.2607,45.2185,45.2607,153263.0
2017-06-27 14:20:00,64.41,64.42,64.24,64.29,233041.0,45.2677,45.2747,45.1482,45.1834,233041.0
2017-06-27 14:25:00,64.29,64.44,64.29,64.4,193236.0,45.1834,45.2888,45.1834,45.2607,193236.0
2017-06-27 14:30:00,64.39,64.45,64.38,64.39,127693.0,45.2536,45.2958,45.2466,45.2536,127693.0
2017-06-27 14:35:00,64.39,64.41,64.35,64.37,68270.0,45.2536,45.2677,45.2255,45.2396,68270.0
2017-06-27 14:40:00,64.37,64.39,64.34,64.36,68047.0,45.2396,45.2536,45.2185,45.2326,68047.0
2017-06-27 14:45:00,64.36,64.39,64.36,64.38,74940.0,45.2326,45.2536,45.2326,45.2466,74940.0
2017-06-27 14:50:00,64.37,64.39,64.35,64.38,111010.0,45.2396,45.2536,45.2255,45.2466,111010.0
2017-06-27 14:55:00,64.38,64.44,64.37,64.42,152439.0,45.2466,45.2888,45.2396,45.2747,152439.0
2017-06-27 15:00:00,64.42,64.45,64.39,64.43,155934.0,45.2747,45.2958,45.2536,45.2818,155934.0
2017-06-27 15:05:00,64.44,64.46,64.39,64.42,134710.0,45.2888,45.3028,45.2536,45.2747,134710.0
2017-06-27 15:10:00,64.41,64.48,64.4,64.48,112327.0,45.2677,45.3169,45.2607,45.3169,112327.0
2017-06-27 15:15:00,64.48,64.49,64.43,64.44,96965.0,45.3169,45.3239,45.2818,45.2888,96965.0
2017-06-27 15:20:00,64.45,64.46,64.37,64.4,208483.0,45.2958,45.3028,45.2396,45.2607,208483.0
2017-06-27 15:25:00,64.4,64.4,64.35,64.38,240129.0,45.2607,45.2607,45.2255,45.2466,240129.0
2017-06-27 15:30:00,64.39,64.4,64.33,64.34,223046.0,45.2536,45.2607,45.2115,45.2185,223046.0
2017-06-27 15:35:00,64.34,64.34,64.23,64.23,331535.0,45.2185,45.2185,45.1412,45.1412,331535.0
2017-06-27 15:40:00,64.23,64.24,64.16,64.2,289291.0,45.1412,45.1482,45.092,45.1201,289291.0
2017-06-27 15:45:00,64.2,64.23,64.16,64.2,318940.0,45.1201,45.1412,45.092,45.1201,318940.0
2017-06-27 15:50:00,64.2,64.2,64.14,64.14,384134.0,45.1201,45.1201,45.0779,45.0779,384134.0
2017-06-27 15:55:00,64.14,64.17,64.13,64.14,536324.0,45.0779,45.099,45.0709,45.0779,536324.0
2017-06-28 09:30:00,64.22,64.5,64.22,64.34,433214.0,45.1342,45.331,45.1342,45.2185,433214.0
2017-06-28 09:35:00,64.35,64.4,64.29,64.37,288959.0,45.2255,45.2607,45.1834,45.2396,288959.0
2017-06-28 09:40:00,64.37,64.41,64.31,64.32,200765.0,45.2396,45.2677,45.1974,45.2044,200765.0
2017-06-28 09:45:00,64.32,64.38,64.29,64.33,274820.0,45.2044,45.2466,45.1834,45.2115,274820.0
2017-06-28 09:50:00,64.34,64.47,64.33,64.41,182652.0,45.2185,45.3099,45.2115,45.2677,182652.0
2017-06-28 09:55:00,64.41,64.45,64.36,64.37,116444.0,45.2677,45.2958,45.2326,45.2396,116444.0
2017-06-28 10:00:00,64.37,64.48,64.36,64.46,135989.0,45.2396,45.3169,45.2326,45.3028,135989.0
2017-06-28 10:05:00,64.46,64.58,64.44,64.49,261422.0,45.3028,45.3872,45.2888,45.3239,261422.0
2017-06-28 10:10:00,64.49,64.5,64.38,64.44,159706.0,45.3239,45.331,45.2466,45.2888,159706.0
2017-06-28 10:15:00,64.44,64.47,64.31,64.31,181995.0,45.2888,45.3099,45.1974,45.1974,181995.0
2017-06-28 10:20:00,64.31,64.44,64.29,64.44,337638.0,45.1974,45.2888,45.1834,45.2888,337638.0
2017-06-28 10:25:00,64.44,64.45,64.21,64.23,331354.0,45.2888,45.2958,45.1271,45.1412,331354.0
2017-06-28 10:30:00,64.28,64.64,64.18,64.55,2206257.0,45.1763,45.4293,45.1061,45.3661,2206257.0
2017-06-28 10:35:00,64.56,64.7,64.52,64.6,370431.0,45.3731,45.4715,45.345,45.4012,370431.0
2017-06-28 10:40:00,64.6,64.6,64.5,64.6,257522.0,45.4012,45.4012,45.331,45.4012,257522.0
2017-06-28 10:45:00,64.59,64.69,64.57,64.58,353972.0,45.3942,45.4645,45.3801,45.3872,353972.0
2017-06-28 10:50:00,64.59,64.64,64.56,64.6,134309.0,45.3942,45.4293,45.3731,45.4012,134309.0
2017-06-28 10:55:00,64.59,64.63,64.54,64.62,182408.0,45.3942,45.4223,45.3591,45.4153,182408.0
2017-06-28 11:00:00,64.62,64.68,64.57,64.64,301768.0,45.4153,45.4575,45.3801,45.4293,301768.0
2017-06-28 11:05:00,64.64,64.64,64.54,64.55,330820.0,45.4293,45.4293,45.3591,45.3661,330820.0
2017-06-28 11:10:00,64.55,64.62,64.51,64.61,195728.0,45.3661,45.4153,45.338,45.4083,195728.0
2017-06-28 11:15:00,64.61,64.61,64.5,64.51,123900.0,45.4083,45.4083,45.331,45.338,123900.0
2017-06-28 11:20:00,64.51,64.58,64.47,64.57,223504.0,45.338,45.3872,45.3099,45.3801,223504.0
2017-06-28 11:25:00,64.56,64.62,64.52,64.6,92643.0,45.3731,45.4153,45.345,45.4012,92643.0
2017-06-28 11:30:00,64.59,64.64,64.56,64.6,246347.0,45.3942,45.4293,45.3731,45.4012,246347.0
2017-06-28 11:35:00,64.6,64.69,64.58,64.67,206076.0,45.4012,45.4645,45.3872,45.4504,206076.0
2017-06-28 11:40:00,64.68,64.68,64.56,64.58,191523.0,45.4575,45.4575,45.3731,45.3872,191523.0
2017-06-28 11:45:00,64.58,64.62,64.55,64.58,67347.0,45.3872,45.4153,45.3661,45.3872,67347.0
2017-06-28 11:50:00,64.58,64.65,64.56,64.6,150251.0,45.3872,45.4364,45.3731,45.4012,150251.0
2017-06-28 11:55:00,64.6,64.64,64.59,64.6,72637.0,45.4012,45.4293,45.3942,45.4012,72637.0
2017-06-28 12:00:00,64.59,64.63,64.57,64.58,71830.0,45.3942,45.4223,45.3801,45.3872,71830.0
2017-06-28 12:05:00,64.58,64.64,64.56,64.64,79588.0,45.3872,45.4293,45.3731,45.4293,79588.0
2017-06-28 12:10:00,64.64,64.67,64.6,64.66,119223.0,45.4293,45.4504,45.4012,45.4434,119223.0
2017-06-28 12:15:00,64.66,64.68,64.64,64.66,244796.0,45.4434,45.4575,45.4293,45.4434,244796.0
2017-06-28 12:20:00,64.66,64.71,64.65,64.69,91206.0,45.4434,45.4785,45.4364,45.4645,91206.0
2017-06-28 12:25:00,64.69,64.7,64.65,64.7,44165.0,45.4645,45.4715,45.4364,45.4715,44165.0
2017-06-28 12:30:00,64.7,64.72,64.66,64.68,44476.0,45.4715,45.4856,45.4434,45.4575,44476.0
2017-06-28 12:35:00,64.67,64.69,64.65,64.69,58460.0,45.4504,45.4645,45.4364,45.4645,58460.0
2017-06-28 12:40:00,64.7,64.72,64.66,64.69,144000.0,45.4715,45.4856,45.4434,45.4645,144000.0
2017-06-28 12:45:00,64.68,64.75,64.66,64.75,68675.0,45.4575,45.5067,45.4434,45.5067,68675.0
2017-06-28 12:50:00,64.74,64.8,64.74,64.77,78250.0,45.4996,45.5418,45.4996,45.5207,78250.0
2017-06-28 12:55:00,64.74,64.78,64.74,64.77,75849.0,45.4996,45.5277,45.4996,45.5207,75849.0
2017-06-28 13:00:00,64.78,64.78,64.72,64.73,111800.0,45.5277,45.5277,45.4856,45.4926,111800.0
2017-06-28 13:05:00,64.74,64.75,64.71,64.73,36683.0,45.4996,45.5067,45.4785,45.4926,36683.0
2017-06-28 13:10:00,64.72,64.78,64.71,64.75,461341.0,45.4856,45.5277,45.4785,45.5067,461341.0
2017-06-28 13:15:00,64.76,64.8,64.74,64.8,127918.0,45.5137,45.5418,45.4996,45.5418,127918.0
2017-06-28 13:20:00,64.79,64.81,64.77,64.78,83620.0,45.5348,45.5488,45.5207,45.5277,83620.0
2017-06-28 13:25:00,64.78,64.8,64.73,64.78,110768.0,45.5277,45.5418,45.4926,45.5277,110768.0
2017-06-28 13:30:00,64.78,64.8,64.73,64.75,67356.0,45.5277,45.5418,45.4926,45.5067,67356.0
2017-06-28 13:35:00,64.75,64.79,64.73,64.77,73143.0,45.5067,45.5348,45.4926,45.5207,73143.0
2017-06-28 13:40:00,64.76,64.8,64.74,64.79,74104.0,45.5137,45.5418,45.4996,45.5348,74104.0
2017-06-28 13:45:00,64.78,64.82,64.77,64.81,42748.0,45.5277,45.5558,45.5207,45.5488,42748.0
2017-06-28 13:50:00,64.81,64.83,64.79,64.81,93922.0,45.5488,45.5629,45.5348,45.5488,93922.0
2017-06-28 13:55:00,64.8,64.82,64.75,64.76,67406.0,45.5418,45.5558,45.5067,45.5137,67406.0
2017-06-28 14:00:00,64.75,64.79,64.73,64.77,72119.0,45.5067,45.5348,45.4926,45.5207,72119.0
2017-06-28 14:05:00,64.77,64.81,64.75,64.81,118567.0,45.5207,45.5488,45.5067,45.5488,118567.0
2017-06-28 14:10:00,64.81,64.82,64.75,64.75,39239.0,45.5488,45.5558,45.5067,45.5067,39239.0
2017-06-28 14:15:00,64.75,64.81,64.75,64.78,54760.0,45.5067,45.5488,45.5067,45.5277,54760.0
2017-06-28 14:20:00,64.78,64.81,64.76,64.78,70013.0,45.5277,45.5488,45.5137,45.5277,70013.0
2017-06-28 14:25:00,64.78,64.8,64.74,64.75,104308.0,45.5277,45.5418,45.4996,45.5067,104308.0
2017-06-28 14:30:00,64.76,64.78,64.74,64.77,56775.0,45.5137,45.5277,45.4996,45.5207,56775.0
2017-06-28 14:35:00,64.78,64.8,64.77,64.79,37851.0,45.5277,45.5418,45.5207,45.5348,37851.0
2017-06-28 14:40:00,64.8,64.88,64.79,64.84,95649.0,45.5418,45.598,45.5348,45.5699,95649.0
2017-06-28 14:45:00,64.84,64.86,64.82,64.86,102945.0,45.5699,45.584,45.5558,45.584,102945.0
2017-06-28 14:50:00,64.87,64.87,64.84,64.84,84876.0,45.591,45.591,45.5699,45.5699,84876.0
2017-06-28 14:55:00,64.84,64.84,64.79,64.8,64005.0,45.5699,45.5699,45.5348,45.5418,64005.0
2017-06-28 15:00:00,64.8,64.81,64.68,64.68,87802.0,45.5418,45.5488,45.4575,45.4575,87802.0
2017-06-28 15:05:00,64.68,64.71,64.63,64.67,149824.0,45.4575,45.4785,45.4223,45.4504,149824.0
2017-06-28 15:10:00,64.67,64.69,64.64,64.69,153306.0,45.4504,45.4645,45.4293,45.4645,153306.0
2017-06-28 15:15:00,64.69,64.73,64.66,64.69,107997.0,45.4645,45.4926,45.4434,45.4645,107997.0
2017-06-28 15:20:00,64.68,64.7,64.64,64.67,121009.0,45.4575,45.4715,45.4293,45.4504,121009.0
2017-06-28 15:25:00,64.66,64.67,64.63,64.63,143716.0,45.4434,45.4504,45.4223,45.4223,143716.0
2017-06-28 15:30:00,64.63,64.64,64.52,64.54,215030.0,45.4223,45.4293,45.345,45.3591,215030.0
2017-06-28 15:35:00,64.55,64.55,64.45,64.47,177498.0,45.3661,45.3661,45.2958,45.3099,177498.0
2017-06-28 15:40:00,64.47,64.48,64.39,64.47,280585.0,45.3099,45.3169,45.2536,45.3099,280585.0
2017-06-28 15:45:00,64.46,64.48,64.42,64.47,289302.0,45.3028,45.3169,45.2747,45.3099,289302.0
2017-06-28 15:50:00,64.47,64.54,64.47,64.53,351318.0,45.3099,45.3591,45.3099,45.352,351318.0
2017-06-28 15:55:00,64.53,64.54,64.46,64.5,720989.0,45.352,45.3591,45.3028,45.331,720989.0
2017-06-29 09:30:00,64.68,64.99,64.67,64.9,536730.0,45.4575,45.6753,45.4504,45.6121,536730.0
2017-06-29 09:35:00,64.91,64.94,64.78,64.88,218254.0,45.6191,45.6402,45.5277,45.598,218254.0
2017-06-29 09:40:00,64.88,65.01,64.87,64.93,395631.0,45.598,45.6894,45.591,45.6332,395631.0
2017-06-29 09:45:00,64.92,64.97,64.83,64.89,301043.0,45.6261,45.6613,45.5629,45.605,301043.0
2017-06-29 09:50:00,64.89,64.98,64.87,64.9,196300.0,45.605,45.6683,45.591,45.6121,196300.0
2017-06-29 09:55:00,64.89,64.91,64.77,64.81,200560.0,45.605,45.6191,45.5207,45.5488,200560.0
2017-06-29 10:00:00,64.81,64.89,64.78,64.84,257678.0,45.5488,45.605,45.5277,45.5699,257678.0
2017-06-29 10:05:00,64.83,64.88,64.8,64.82,134627.0,45.5629,45.598,45.5418,45.5558,134627.0
2017-06-29 10:10:00,64.81,64.94,64.81,64.92,181717.0,45.5488,45.6402,45.5488,45.6261,181717.0
2017-06-29 10:15:00,64.92,65.03,64.89,65.01,283864.0,45.6261,45.7034,45.605,45.6894,283864.0
2017-06-29 10:20:00,65.0,65.01,64.93,64.96,111560.0,45.6824,45.6894,45.6332,45.6542,111560.0
2017-06-29 10:25:00,64.97,65.1,64.96,65.05,314129.0,45.6613,45.7526,45.6542,45.7175,314129.0
2017-06-29 10:30:00,65.05,65.13,65.03,65.12,168951.0,45.7175,45.7737,45.7034,45.7667,168951.0
2017-06-29 10:35:00,65.12,65.14,65.07,65.11,293021.0,45.7667,45.7807,45.7315,45.7597,293021.0
2017-06-29 10:40:00,65.1,65.14,65.04,65.11,246773.0,45.7526,45.7807,45.7105,45.7597,246773.0
2017-06-29 10:45:00,65.12,65.16,65.05,65.15,585474.0,45.7667,45.7948,45.7175,45.7878,585474.0
2017-06-29 10:50:00,65.15,65.17,65.1,65.14,121353.0,45.7878,45.8018,45.7526,45.7807,121353.0
2017-06-29 10:55:00,65.13,65.23,65.13,65.2,196785.0,45.7737,45.844,45.7737,45.8229,196785.0
2017-06-29 11:00:00,65.2,65.2,65.14,65.16,530519.0,45.8229,45.8229,45.7807,45.7948,530519.0
2017-06-29 11:05:00,65.17,65.27,65.16,65.21,226810.0,45.8018,45.8721,45.7948,45.8299,226810.0
2017-06-29 11:10:00,65.21,65.32,65.2,65.31,220929.0,45.8299,45.9073,45.8229,45.9002,220929.0
2017-06-29 11:15:00,65.32,65.34,65.14,65.16,201306.0,45.9073,45.9213,45.7807,45.7948,201306.0
2017-06-29 11:20:00,65.15,65.16,65.03,65.05,205989.0,45.7878,45.7948,45.7034,45.7175,205989.0
2017-06-29 11:25:00,65.05,65.13,65.0,65.07,213255.0,45.7175,45.7737,45.6824,45.7315,213255.0
2017-06-29 11:30:00,65.08,65.11,64.82,64.85,399392.0,45.7386,45.7597,45.5558,45.5769,399392.0
2017-06-29 11:35:00,64.84,64.89,64.81,64.84,258835.0,45.5699,45.605,45.5488,45.5699,258835.0
2017-06-29 11:40:00,64.83,64.84,64.69,64.74,176298.0,45.5629,45.5699,45.4645,45.4996,176298.0
2017-06-29 11:45:00,64.74,64.88,64.74,64.84,167392.0,45.4996,45.598,45.4996,45.5699,167392.0
2017-06-29 11:50:00,64.84,64.91,64.81,64.88,182160.0,45.5699,45.6191,45.5488,45.598,182160.0
2017-06-29 11:55:00,64.88,64.91,64.82,64.89,177829.0,45.598,45.6191,45.5558,45.605,177829.0
2017-06-29 12:00:00,64.89,64.93,64.8,64.91,147944.0,45.605,45.6332,45.5418,45.6191,147944.0
2017-06-29 12:05:00,64.91,65.0,64.91,64.98,131981.0,45.6191,45.6824,45.6191,45.6683,131981.0
2017-06-29 12:10:00,64.98,65.01,64.88,64.91,85002.0,45.6683,45.6894,45.598,45.6191,85002.0
2017-06-29 12:15:00,64.91,64.94,64.82,64.84,155597.0,45.6191,45.6402,45.5558,45.5699,155597.0
2017-06-29 12:20:00,64.83,64.91,64.82,64.86,128004.0,45.5629,45.6191,45.5558,45.584,128004.0
2017-06-29 12:25:00,64.85,64.88,64.67,64.67,265837.0,45.5769,45.598,45.4504,45.4504,265837.0
2017-06-29 12:30:00,64.67,64.74,64.65,64.69,229249.0,45.4504,45.4996,45.4364,45.4645,229249.0
2017-06-29 12:35:00,64.69,64.78,64.69,64.75,123516.0,45.4645,45.5277,45.4645,45.5067,123516.0
2017-06-29 12:40:00,64.76,64.77,64.7,64.71,167307.0,45.5137,45.5207,45.4715,45.4785,167307.0
2017-06-29 12:45:00,64.71,64.82,64.7,64.77,179737.0,45.4785,45.5558,45.4715,45.5207,179737.0
2017-06-29 12:50:00,64.76,64.89,64.75,64.88,66671.0,45.5137,45.605,45.5067,45.598,66671.0
2017-06-29 12:55:00,64.87,64.93,64.82,64.93,134425.0,45.591,45.6332,45.5558,45.6332,134425.0
2017-06-29 13:00:00,64.92,65.05,64.91,65.03,112967.0,45.6261,45.7175,45.6191,45.7034,112967.0
2017-06-29 13:05:00,65.03,65.04,64.86,64.94,162864.0,45.7034,45.7105,45.584,45.6402,162864.0
2017-06-29 13:10:00,64.94,64.94,64.75,64.78,184696.0,45.6402,45.6402,45.5067,45.5277,184696.0
2017-06-29 13:15:00,64.77,64.81,64.74,64.75,97772.0,45.5207,45.5488,45.4996,45.5067,97772.0
2017-06-29 13:20:00,64.74,64.77,64.69,64.75,115206.0,45.4996,45.5207,45.4645,45.5067,115206.0
2017-06-29 13:25:00,64.74,64.76,64.61,64.66,250518.0,45.4996,45.5137,45.4083,45.4434,250518.0
2017-06-29 13:30:00,64.67,64.83,64.66,64.77,333887.0,45.4504,45.5629,45.4434,45.5207,333887.0
2017-06-29 13:35:00,64.77,64.79,64.67,64.7,273405.0,45.5207,45.5348,45.4504,45.4715,273405.0
2017-06-29 13:40:00,64.7,64.75,64.66,64.67,90505.0,45.4715,45.5067,45.4434,45.4504,90505.0
2017-06-29 13:45:00,64.67,64.75,64.66,64.71,88535.0,45.4504,45.5067,45.4434,45.4785,88535.0
2017-06-29 13:50:00,64.71,64.76,64.69,64.71,95072.0,45.4785,45.5137,45.4645,45.4785,95072.0
2017-06-29 13:55:00,64.7,64.75,64.68,64.73,128856.0,45.4715,45.5067,45.4575,45.4926,128856.0
2017-06-29 14:00:00,64.73,64.74,64.65,64.67,189256.0,45.4926,45.4996,45.4364,45.4504,189256.0
2017-06-29 14:05:00,64.67,64.71,64.64,64.65,124323.0,45.4504,45.4785,45.4293,45.4364,124323.0
2017-06-29 14:10:00,64.66,64.72,64.63,64.7,146189.0,45.4434,45.4856,45.4223,45.4715,146189.0
2017-06-29 14:15:00,64.7,64.84,64.69,64.82,141869.0,45.4715,45.5699,45.4645,45.5558,141869.0
2017-06-29 14:20:00,64.83,64.89,64.77,64.83,142331.0,45.5629,45.605,45.5207,45.5629,142331.0
2017-06-29 14:25:00,64.83,64.9,64.83,64.86,138753.0,45.5629,45.6121,45.5629,45.584,138753.0
2017-06-29 14:30:00,64.85,64.85,64.76,64.79,77376.0,45.5769,45.5769,45.5137,45.5348,77376.0
2017-06-29 14:35:00,64.79,64.85,64.78,64.82,198807.0,45.5348,45.5769,45.5277,45.5558,198807.0
2017-06-29 14:40:00,64.82,64.84,64.79,64.81,264223.0,45.5558,45.5699,45.5348,45.5488,264223.0
2017-06-29 14:45:00,64.81,64.83,64.76,64.77,335005.0,45.5488,45.5629,45.5137,45.5207,335005.0
2017-06-29 14:50:00,64.77,64.77,64.68,64.75,296685.0,45.5207,45.5207,45.4575,45.5067,296685.0
2017-06-29 14:55:00,64.75,64.8,64.71,64.79,158139.0,45.5067,45.5418,45.4785,45.5348,158139.0
2017-06-29 15:00:00,64.79,64.81,64.76,64.77,245478.0,45.5348,45.5488,45.5137,45.5207,245478.0
2017-06-29 15:05:00,64.77,64.78,64.7,64.71,162652.0,45.5207,45.5277,45.4715,45.4785,162652.0
2017-06-29 15:10:00,64.71,64.74,64.64,64.73,265943.0,45.4785,45.4996,45.4293,45.4926,265943.0
2017-06-29 15:15:00,64.73,64.77,64.7,64.75,183716.0,45.4926,45.5207,45.4715,45.5067,183716.0
2017-06-29 15:20:00,64.76,64.78,64.73,64.76,103762.0,45.5137,45.5277,45.4926,45.5137,103762.0
2017-06-29 15:25:00,64.75,64.75,64.65,64.7,229868.0,45.5067,45.5067,45.4364,45.4715,229868.0
2017-06-29 15:30:00,64.71,64.8,64.69,64.8,250473.0,45.4785,45.5418,45.4645,45.5418,250473.0
2017-06-29 15:35:00,64.8,64.83,64.77,64.78,260417.0,45.5418,45.5629,45.5207,45.5277,260417.0
2017-06-29 15:40:00,64.78,64.79,64.59,64.59,457558.0,45.5277,45.5348,45.3942,45.3942,457558.0
2017-06-29 15:45:00,64.6,64.65,64.49,64.5,507775.0,45.4012,45.4364,45.3239,45.331,507775.0
2017-06-29 15:50:00,64.5,64.62,64.5,64.59,489563.0,45.331,45.4153,45.331,45.3942,489563.0
2017-06-29 15:55:00,64.59,64.65,64.57,64.61,828173.0,45.3942,45.4364,45.3801,45.4083,828173.0
2017-06-30 09:30:00,65.1,65.14,64.97,65.04,401568.0,45.7526,45.7807,45.6613,45.7105,401568.0
2017-06-30 09:35:00,65.04,65.04,64.76,64.78,434629.0,45.7105,45.7105,45.5137,45.5277,434629.0
2017-06-30 09:40:00,64.77,64.86,64.65,64.86,250526.0,45.5207,45.584,45.4364,45.584,250526.0
2017-06-30 09:45:00,64.86,64.91,64.82,64.9,271280.0,45.584,45.6191,45.5558,45.6121,271280.0
2017-06-30 09:50:00,64.9,64.95,64.82,64.9,200916.0,45.6121,45.6472,45.5558,45.6121,200916.0
2017-06-30 09:55:00,64.91,64.93,64.81,64.88,218020.0,45.6191,45.6332,45.5488,45.598,218020.0
2017-06-30 10:00:00,64.87,64.88,64.81,64.85,137556.0,45.591,45.598,45.5488,45.5769,137556.0
2017-06-30 10:05:00,64.85,64.86,64.75,64.75,133242.0,45.5769,45.584,45.5067,45.5067,133242.0
2017-06-30 10:10:00,64.74,64.77,64.69,64.7,148107.0,45.4996,45.5207,45.4645,45.4715,148107.0
2017-06-30 10:15:00,64.7,64.73,64.67,64.73,139398.0,45.4715,45.4926,45.4504,45.4926,139398.0
2017-06-30 10:20:00,64.73,64.81,64.73,64.76,117791.0,45.4926,45.5488,45.4926,45.5137,117791.0
2017-06-30 10:25:00,64.76,64.76,64.64,64.66,138431.0,45.5137,45.5137,45.4293,45.4434,138431.0
2017-06-30 10:30:00,64.66,64.67,64.55,64.59,217368.0,45.4434,45.4504,45.3661,45.3942,217368.0
2017-06-30 10:35:00,64.59,64.6,64.51,64.51,134857.0,45.3942,45.4012,45.338,45.338,134857.0
2017-06-30 10:40:00,64.51,64.61,64.5,64.57,166085.0,45.338,45.4083,45.331,45.3801,166085.0
2017-06-30 10:45:00,64.58,64.66,64.57,64.65,137293.0,45.3872,45.4434,45.3801,45.4364,137293.0
2017-06-30 10:50:00,64.65,64.69,64.6,64.6,134251.0,45.4364,45.4645,45.4012,45.4012,134251.0
2017-06-30 10:55:00,64.6,64.61,64.51,64.55,111894.0,45.4012,45.4083,45.338,45.3661,111894.0
2017-06-30 11:00:00,64.55,64.68,64.55,64.64,250908.0,45.3661,45.4575,45.3661,45.4293,250908.0
2017-06-30 11:05:00,64.63,64.68,64.61,64.64,127842.0,45.4223,45.4575,45.4083,45.4293,127842.0
2017-06-30 11:10:00,64.64,64.64,64.58,64.59,102160.0,45.4293,45.4293,45.3872,45.3942,102160.0
2017-06-30 11:15:00,64.59,64.59,64.53,64.54,166995.0,45.3942,45.3942,45.352,45.3591,166995.0
2017-06-30 11:20:00,64.55,64.64,64.54,64.63,180532.0,45.3661,45.4293,45.3591,45.4223,180532.0
2017-06-30 11:25:00,64.63,64.68,64.61,64.63,165739.0,45.4223,45.4575,45.4083,45.4223,165739.0
2017-06-30 11:30:00,64.63,64.79,64.63,64.78,199644.0,45.4223,45.5348,45.4223,45.5277,199644.0
2017-06-30 11:35:00,64.78,64.93,64.78,64.89,394847.0,45.5277,45.6332,45.5277,45.605,394847.0
2017-06-30 11:40:00,64.89,64.91,64.85,64.85,113416.0,45.605,45.6191,45.5769,45.5769,113416.0
2017-06-30 11:45:00,64.85,64.85,64.79,64.82,107500.0,45.5769,45.5769,45.5348,45.5558,107500.0
2017-06-30 11:50:00,64.83,64.84,64.78,64.8,84234.0,45.5629,45.5699,45.5277,45.5418,84234.0
2017-06-30 11:55:00,64.81,64.89,64.8,64.84,151904.0,45.5488,45.605,45.5418,45.5699,151904.0
2017-06-30 12:00:00,64.85,64.86,64.81,64.86,70556.0,45.5769,45.584,45.5488,45.584,70556.0
2017-06-30 12:05:00,64.86,64.9,64.86,64.87,59721.0,45.584,45.6121,45.584,45.591,59721.0
2017-06-30 12:10:00,64.87,64.87,64.81,64.81,64575.0,45.591,45.591,45.5488,45.5488,64575.0
2017-06-30 12:15:00,64.81,64.81,64.73,64.73,81202.0,45.5488,45.5488,45.4926,45.4926,81202.0
2017-06-30 12:20:00,64.73,64.74,64.7,64.72,60604.0,45.4926,45.4996,45.4715,45.4856,60604.0
2017-06-30 12:25:00,64.73,64.73,64.69,64.72,59274.0,45.4926,45.4926,45.4645,45.4856,59274.0
2017-06-30 12:30:00,64.73,64.77,64.72,64.74,66217.0,45.4926,45.5207,45.4856,45.4996,66217.0
2017-06-30 12:35:00,64.74,64.76,64.69,64.69,43229.0,45.4996,45.5137,45.4645,45.4645,43229.0
2017-06-30 12:40:00,64.69,64.74,64.68,64.69,72490.0,45.4645,45.4996,45.4575,45.4645,72490.0
2017-06-30 12:45:00,64.7,64.73,64.69,64.72,47859.0,45.4715,45.4926,45.4645,45.4856,47859.0
2017-06-30 12:50:00,64.71,64.77,64.71,64.77,58392.0,45.4785,45.5207,45.4785,45.5207,58392.0
2017-06-30 12:55:00,64.76,64.77,64.71,64.73,55850.0,45.5137,45.5207,45.4785,45.4926,55850.0
2017-06-30 13:00:00,64.73,64.88,64.73,64.87,168765.0,45.4926,45.598,45.4926,45.591,168765.0
2017-06-30 13:05:00,64.86,64.94,64.84,64.92,137365.0,45.584,45.6402,45.5699,45.6261,137365.0
2017-06-30 13:10:00,64.92,65.08,64.92,65.07,235570.0,45.6261,45.7386,45.6261,45.7315,235570.0
2017-06-30 13:15:00,65.06,65.14,65.05,65.12,171942.0,45.7245,45.7807,45.7175,45.7667,171942.0
2017-06-30 13:20:00,65.12,65.12,65.01,65.06,132233.0,45.7667,45.7667,45.6894,45.7245,132233.0
2017-06-30 13:25:00,65.06,65.16,65.05,65.14,447508.0,45.7245,45.7948,45.7175,45.7807,447508.0
2017-06-30 13:30:00,65.16,65.16,65.03,65.06,129199.0,45.7948,45.7948,45.7034,45.7245,129199.0
2017-06-30 13:35:00,65.05,65.11,65.03,65.08,87325.0,45.7175,45.7597,45.7034,45.7386,87325.0
2017-06-30 13:40:00,65.08,65.13,65.05,65.06,90463.0,45.7386,45.7737,45.7175,45.7245,90463.0
2017-06-30 13:45:00,65.06,65.09,65.0,65.05,167377.0,45.7245,45.7456,45.6824,45.7175,167377.0
2017-06-30 13:50:00,65.04,65.09,65.02,65.07,154673.0,45.7105,45.7456,45.6964,45.7315,154673.0
2017-06-30 13:55:00,65.07,65.1,65.06,65.07,99961.0,45.7315,45.7526,45.7245,45.7315,99961.0
2017-06-30 14:00:00,65.06,65.1,65.05,65.1,188478.0,45.7245,45.7526,45.7175,45.7526,188478.0
2017-06-30 14:05:00,65.1,65.11,65.05,65.11,105722.0,45.7526,45.7597,45.7175,45.7597,105722.0
2017-06-30 14:10:00,65.11,65.13,65.07,65.12,130733.0,45.7597,45.7737,45.7315,45.7667,130733.0
2017-06-30 14:15:00,65.12,65.14,65.1,65.13,130772.0,45.7667,45.7807,45.7526,45.7737,130772.0
2017-06-30 14:20:00,65.12,65.19,65.1,65.19,200993.0,45.7667,45.8159,45.7526,45.8159,200993.0
2017-06-30 14:25:00,65.19,65.22,65.12,65.15,219659.0,45.8159,45.837,45.7667,45.7878,219659.0
2017-06-30 14:30:00,65.15,65.2,65.14,65.16,123234.0,45.7878,45.8229,45.7807,45.7948,123234.0
2017-06-30 14:35:00,65.16,65.19,65.11,65.12,168517.0,45.7948,45.8159,45.7597,45.7667,168517.0
2017-06-30 14:40:00,65.11,65.13,65.08,65.12,178863.0,45.7597,45.7737,45.7386,45.7667,178863.0
2017-06-30 14:45:00,65.12,65.13,65.0,65.02,183600.0,45.7667,45.7737,45.6824,45.6964,183600.0
2017-06-30 14:50:00,65.02,65.09,65.01,65.09,118048.0,45.6964,45.7456,45.6894,45.7456,118048.0
2017-06-30 14:55:00,65.09,65.17,65.07,65.12,333246.0,45.7456,45.8018,45.7315,45.7667,333246.0
2017-06-30 15:00:00,65.12,65.13,65.05,65.05,142241.0,45.7667,45.7737,45.7175,45.7175,142241.0
2017-06-30 15:05:00,65.05,65.07,65.01,65.02,219004.0,45.7175,45.7315,45.6894,45.6964,219004.0
2017-06-30 15:10:00,65.02,65.12,65.01,65.11,250850.0,45.6964,45.7667,45.6894,45.7597,250850.0
2017-06-30 15:15:00,65.11,65.12,65.07,65.08,207821.0,45.7597,45.7667,45.7315,45.7386,207821.0
2017-06-30 15:20:00,65.08,65.08,65.01,65.07,172565.0,45.7386,45.7386,45.6894,45.7315,172565.0
2017-06-30 15:25:00,65.07,65.1,65.04,65.05,252898.0,45.7315,45.7526,45.7105,45.7175,252898.0
2017-06-30 15:30:00,65.05,65.08,64.98,64.98,245238.0,45.7175,45.7386,45.6683,45.6683,245238.0
2017-06-30 15:35:00,64.98,65.0,64.95,64.97,276314.0,45.6683,45.6824,45.6472,45.6613,276314.0
2017-06-30 15:40:00,64.98,65.01,64.95,65.0,346080.0,45.6683,45.6894,45.6472,45.6824,346080.0
2017-06-30 15:45:00,65.0,65.08,64.97,65.06,484459.0,45.6824,45.7386,45.6613,45.7245,484459.0
2017-06-30 15:50:00,65.07,65.08,64.94,64.94,813669.0,45.7315,45.7386,45.6402,45.6402,813669.0
2017-06-30 15:55:00,64.94,64.95,64.87,64.87,2994303.0,45.6402,45.6472,45.591,45.591,2994303.0
2017-07-03 09:30:00,65.15,65.29,65.08,65.2,373028.0,45.7878,45.8862,45.7386,45.8229,373028.0
2017-07-03 09:35:00,65.2,65.54,65.18,65.53,278960.0,45.8229,46.0619,45.8089,46.0548,278960.0
2017-07-03 09:40:00,65.53,65.7,65.5,65.59,424606.0,46.0548,46.1743,46.0338,46.097,424606.0
2017-07-03 09:45:00,65.59,65.67,65.56,65.6,429111.0,46.097,46.1532,46.0759,46.104,429111.0
2017-07-03 09:50:00,65.6,65.65,65.51,65.62,288461.0,46.104,46.1392,46.0408,46.1181,288461.0
2017-07-03 09:55:00,65.62,65.66,65.57,65.58,344838.0,46.1181,46.1462,46.083,46.09,344838.0
2017-07-03 10:00:00,65.59,65.74,65.57,65.73,376475.0,46.097,46.2024,46.083,46.1954,376475.0
2017-07-03 10:05:00,65.72,65.77,65.65,65.75,298986.0,46.1884,46.2235,46.1392,46.2095,298986.0
2017-07-03 10:10:00,65.75,65.79,65.72,65.78,482024.0,46.2095,46.2376,46.1884,46.2305,482024.0
2017-07-03 10:15:00,65.78,65.9,65.78,65.86,430679.0,46.2305,46.3149,46.2305,46.2868,430679.0
2017-07-03 10:20:00,65.87,65.92,65.85,65.86,290969.0,46.2938,46.3289,46.2797,46.2868,290969.0
2017-07-03 10:25:00,65.87,65.91,65.85,65.9,328248.0,46.2938,46.3219,46.2797,46.3149,328248.0
2017-07-03 10:30:00,65.9,66.0,65.89,66.0,369072.0,46.3149,46.3852,46.3078,46.3852,369072.0
2017-07-03 10:35:00,65.99,66.06,65.98,66.06,256661.0,46.3781,46.4273,46.3711,46.4273,256661.0
2017-07-03 10:40:00,66.06,66.08,65.99,66.06,335614.0,46.4273,46.4414,46.3781,46.4273,335614.0
2017-07-03 10:45:00,66.07,66.22,66.05,66.22,334224.0,46.4344,46.5398,46.4203,46.5398,334224.0
2017-07-03 10:50:00,66.22,66.28,66.15,66.16,321900.0,46.5398,46.5819,46.4906,46.4976,321900.0
2017-07-03 10:55:00,66.16,66.23,66.13,66.21,251691.0,46.4976,46.5468,46.4765,46.5327,251691.0
2017-07-03 11:00:00,66.21,66.26,66.17,66.23,291352.0,46.5327,46.5679,46.5046,46.5468,291352.0
2017-07-03 11:05:00,66.23,66.42,66.23,66.36,346968.0,46.5468,46.6803,46.5468,46.6382,346968.0
2017-07-03 11:10:00,66.36,66.42,66.29,66.31,317312.0,46.6382,46.6803,46.589,46.603,317312.0
2017-07-03 11:15:00,66.31,66.39,66.24,66.38,334797.0,46.603,46.6593,46.5538,46.6522,334797.0
2017-07-03 11:20:00,66.39,66.41,66.24,66.24,328217.0,46.6593,46.6733,46.5538,46.5538,328217.0
2017-07-03 11:25:00,66.24,66.26,66.19,66.2,276948.0,46.5538,46.5679,46.5187,46.5257,276948.0
2017-07-03 11:30:00,66.21,66.22,66.11,66.18,267855.0,46.5327,46.5398,46.4625,46.5117,267855.0
2017-07-03 11:35:00,66.18,66.27,66.15,66.22,268177.0,46.5117,46.5749,46.4906,46.5398,268177.0
2017-07-03 11:40:00,66.22,66.29,66.22,66.27,273680.0,46.5398,46.589,46.5398,46.5749,273680.0
2017-07-03 11:45:00,66.28,66.35,66.27,66.31,288715.0,46.5819,46.6311,46.5749,46.603,288715.0
2017-07-03 11:50:00,66.31,66.38,66.29,66.36,222520.0,46.603,46.6522,46.589,46.6382,222520.0
2017-07-03 11:55:00,66.37,66.39,66.27,66.3,240881.0,46.6452,46.6593,46.5749,46.596,240881.0
2017-07-03 12:00:00,66.31,66.36,66.28,66.36,289679.0,46.603,46.6382,46.5819,46.6382,289679.0
2017-07-03 12:05:00,66.36,66.39,66.18,66.2,609664.0,46.6382,46.6593,46.5117,46.5257,609664.0
2017-07-03 12:10:00,66.2,66.25,66.13,66.24,515493.0,46.5257,46.5609,46.4765,46.5538,515493.0
2017-07-03 12:15:00,66.23,66.32,66.2,66.31,280666.0,46.5468,46.6101,46.5257,46.603,280666.0
2017-07-03 12:20:00,66.32,66.42,66.32,66.37,339957.0,46.6101,46.6803,46.6101,46.6452,339957.0
2017-07-03 12:25:00,66.37,66.39,66.3,66.31,275950.0,46.6452,46.6593,46.596,46.603,275950.0
2017-07-03 12:30:00,66.31,66.35,66.29,66.29,304735.0,46.603,46.6311,46.589,46.589,304735.0
2017-07-03 12:35:00,66.29,66.34,66.26,66.33,455327.0,46.589,46.6241,46.5679,46.6171,455327.0
2017-07-03 12:40:00,66.33,66.45,66.31,66.44,388440.0,46.6171,46.7014,46.603,46.6944,388440.0
2017-07-03 12:45:00,66.44,66.48,66.38,66.4,571610.0,46.6944,46.7225,46.6522,46.6663,571610.0
2017-07-03 12:50:00,66.39,66.4,66.3,66.37,459993.0,46.6593,46.6663,46.596,46.6452,459993.0
2017-07-03 12:55:00,66.37,66.37,66.17,66.17,1269362.0,46.6452,46.6452,46.5046,46.5046,1269362.0
2017-07-05 09:30:00,65.84,65.9,65.69,65.72,736366.0,46.2727,46.3149,46.1673,46.1884,736366.0
2017-07-05 09:35:00,65.72,65.8,65.38,65.42,802346.0,46.1884,46.2446,45.9494,45.9775,802346.0
2017-07-05 09:40:00,65.41,65.58,65.37,65.55,308524.0,45.9705,46.09,45.9424,46.0689,308524.0
2017-07-05 09:45:00,65.56,65.56,65.38,65.51,294740.0,46.0759,46.0759,45.9494,46.0408,294740.0
2017-07-05 09:50:00,65.52,65.59,65.44,65.55,213146.0,46.0478,46.097,45.9916,46.0689,213146.0
2017-07-05 09:55:00,65.54,65.54,65.44,65.52,169165.0,46.0619,46.0619,45.9916,46.0478,169165.0
2017-07-05 10:00:00,65.53,65.55,65.13,65.15,761937.0,46.0548,46.0689,45.7737,45.7878,761937.0
2017-07-05 10:05:00,65.16,65.19,65.06,65.08,649342.0,45.7948,45.8159,45.7245,45.7386,649342.0
2017-07-05 10:10:00,65.08,65.14,64.86,64.9,573973.0,45.7386,45.7807,45.584,45.6121,573973.0
2017-07-05 10:15:00,64.9,65.04,64.89,65.01,309272.0,45.6121,45.7105,45.605,45.6894,309272.0
2017-07-05 10:20:00,65.01,65.04,64.92,64.93,186309.0,45.6894,45.7105,45.6261,45.6332,186309.0
2017-07-05 10:25:00,64.92,64.94,64.83,64.94,254237.0,45.6261,45.6402,45.5629,45.6402,254237.0
2017-07-05 10:30:00,64.94,64.96,64.8,64.95,284563.0,45.6402,45.6542,45.5418,45.6472,284563.0
2017-07-05 10:35:00,64.95,65.04,64.87,64.89,201497.0,45.6472,45.7105,45.591,45.605,201497.0
2017-07-05 10:40:00,64.89,65.04,64.85,65.03,201599.0,45.605,45.7105,45.5769,45.7034,201599.0
2017-07-05 10:45:00,65.02,65.02,64.84,64.94,248383.0,45.6964,45.6964,45.5699,45.6402,248383.0
2017-07-05 10:50:00,64.93,64.94,64.83,64.85,133536.0,45.6332,45.6402,45.5629,45.5769,133536.0
2017-07-05 10:55:00,64.84,64.94,64.81,64.87,199423.0,45.5699,45.6402,45.5488,45.591,199423.0
2017-07-05 11:00:00,64.88,64.97,64.84,64.92,241610.0,45.598,45.6613,45.5699,45.6261,241610.0
2017-07-05 11:05:00,64.92,65.06,64.92,65.03,237106.0,45.6261,45.7245,45.6261,45.7034,237106.0
2017-07-05 11:10:00,65.03,65.1,65.01,65.06,169435.0,45.7034,45.7526,45.6894,45.7245,169435.0
2017-07-05 11:15:00,65.05,65.15,65.05,65.15,157752.0,45.7175,45.7878,45.7175,45.7878,157752.0
2017-07-05 11:20:00,65.14,65.16,64.99,65.01,129354.0,45.7807,45.7948,45.6753,45.6894,129354.0
2017-07-05 11:25:00,65.0,65.03,64.84,64.87,250845.0,45.6824,45.7034,45.5699,45.591,250845.0
2017-07-05 11:30:00,64.86,64.89,64.77,64.89,127259.0,45.584,45.605,45.5207,45.605,127259.0
2017-07-05 11:35:00,64.89,65.03,64.88,65.03,134220.0,45.605,45.7034,45.598,45.7034,134220.0
2017-07-05 11:40:00,65.03,65.07,64.99,65.03,133134.0,45.7034,45.7315,45.6753,45.7034,133134.0
2017-07-05 11:45:00,65.03,65.05,64.99,65.04,100097.0,45.7034,45.7175,45.6753,45.7105,100097.0
2017-07-05 11:50:00,65.05,65.08,65.01,65.06,111827.0,45.7175,45.7386,45.6894,45.7245,111827.0
2017-07-05 11:55:00,65.07,65.08,64.96,64.96,73166.0,45.7315,45.7386,45.6542,45.6542,73166.0
2017-07-05 12:00:00,64.95,64.97,64.92,64.94,95410.0,45.6472,45.6613,45.6261,45.6402,95410.0
2017-07-05 12:05:00,64.95,65.01,64.93,64.97,180167.0,45.6472,45.6894,45.6332,45.6613,180167.0
2017-07-05 12:10:00,64.97,65.0,64.92,64.97,79292.0,45.6613,45.6824,45.6261,45.6613,79292.0
2017-07-05 12:15:00,64.97,65.11,64.97,65.11,86036.0,45.6613,45.7597,45.6613,45.7597,86036.0
2017-07-05 12:20:00,65.1,65.13,65.04,65.05,100949.0,45.7526,45.7737,45.7105,45.7175,100949.0
2017-07-05 12:25:00,65.05,65.1,65.03,65.1,39640.0,45.7175,45.7526,45.7034,45.7526,39640.0
2017-07-05 12:30:00,65.11,65.18,65.11,65.15,92193.0,45.7597,45.8089,45.7597,45.7878,92193.0
2017-07-05 12:35:00,65.15,65.18,65.12,65.14,117554.0,45.7878,45.8089,45.7667,45.7807,117554.0
2017-07-05 12:40:00,65.14,65.18,65.12,65.15,63757.0,45.7807,45.8089,45.7667,45.7878,63757.0
2017-07-05 12:45:00,65.15,65.15,65.04,65.04,97946.0,45.7878,45.7878,45.7105,45.7105,97946.0
2017-07-05 12:50:00,65.04,65.13,65.03,65.11,67079.0,45.7105,45.7737,45.7034,45.7597,67079.0
2017-07-05 12:55:00,65.11,65.12,65.03,65.04,91211.0,45.7597,45.7667,45.7034,45.7105,91211.0
2017-07-05 13:00:00,65.04,65.07,65.02,65.04,109798.0,45.7105,45.7315,45.6964,45.7105,109798.0
2017-07-05 13:05:00,65.04,65.05,64.96,64.99,73082.0,45.7105,45.7175,45.6542,45.6753,73082.0
2017-07-05 13:10:00,64.99,65.03,64.92,64.93,82775.0,45.6753,45.7034,45.6261,45.6332,82775.0
2017-07-05 13:15:00,64.92,64.94,64.83,64.85,105970.0,45.6261,45.6402,45.5629,45.5769,105970.0
2017-07-05 13:20:00,64.85,64.87,64.82,64.83,82007.0,45.5769,45.591,45.5558,45.5629,82007.0
2017-07-05 13:25:00,64.82,64.83,64.75,64.77,411144.0,45.5558,45.5629,45.5067,45.5207,411144.0
2017-07-05 13:30:00,64.77,64.79,64.7,64.78,417589.0,45.5207,45.5348,45.4715,45.5277,417589.0
2017-07-05 13:35:00,64.77,64.86,64.76,64.86,138656.0,45.5207,45.584,45.5137,45.584,138656.0
2017-07-05 13:40:00,64.86,64.92,64.82,64.84,198117.0,45.584,45.6261,45.5558,45.5699,198117.0
2017-07-05 13:45:00,64.84,64.87,64.8,64.81,187843.0,45.5699,45.591,45.5418,45.5488,187843.0
2017-07-05 13:50:00,64.81,64.83,64.77,64.78,219835.0,45.5488,45.5629,45.5207,45.5277,219835.0
2017-07-05 13:55:00,64.78,64.8,64.74,64.79,62236.0,45.5277,45.5418,45.4996,45.5348,62236.0
2017-07-05 14:00:00,64.79,64.92,64.78,64.79,114207.0,45.5348,45.6261,45.5277,45.5348,114207.0
2017-07-05 14:05:00,64.79,64.88,64.76,64.85,319680.0,45.5348,45.598,45.5137,45.5769,319680.0
2017-07-05 14:10:00,64.85,64.95,64.82,64.86,320489.0,45.5769,45.6472,45.5558,45.584,320489.0
2017-07-05 14:15:00,64.86,64.91,64.85,64.88,128081.0,45.584,45.6191,45.5769,45.598,128081.0
2017-07-05 14:20:00,64.88,64.88,64.78,64.86,325097.0,45.598,45.598,45.5277,45.584,325097.0
2017-07-05 14:25:00,64.86,64.9,64.74,64.77,144416.0,45.584,45.6121,45.4996,45.5207,144416.0
2017-07-05 14:30:00,64.77,64.82,64.71,64.73,415275.0,45.5207,45.5558,45.4785,45.4926,415275.0
2017-07-05 14:35:00,64.74,64.78,64.72,64.77,139145.0,45.4996,45.5277,45.4856,45.5207,139145.0
2017-07-05 14:40:00,64.78,64.79,64.71,64.73,112023.0,45.5277,45.5348,45.4785,45.4926,112023.0
2017-07-05 14:45:00,64.73,64.77,64.59,64.61,356382.0,45.4926,45.5207,45.3942,45.4083,356382.0
2017-07-05 14:50:00,64.61,64.69,64.58,64.64,164914.0,45.4083,45.4645,45.3872,45.4293,164914.0
2017-07-05 14:55:00,64.64,64.68,64.6,64.65,104612.0,45.4293,45.4575,45.4012,45.4364,104612.0
2017-07-05 15:00:00,64.65,64.7,64.62,64.67,328811.0,45.4364,45.4715,45.4153,45.4504,328811.0
2017-07-05 15:05:00,64.67,64.78,64.65,64.73,135798.0,45.4504,45.5277,45.4364,45.4926,135798.0
2017-07-05 15:10:00,64.73,64.75,64.71,64.75,172621.0,45.4926,45.5067,45.4785,45.5067,172621.0
2017-07-05 15:15:00,64.75,64.77,64.73,64.76,233747.0,45.5067,45.5207,45.4926,45.5137,233747.0
2017-07-05 15:20:00,64.76,64.81,64.74,64.8,150874.0,45.5137,45.5488,45.4996,45.5418,150874.0
2017-07-05 15:25:00,64.8,64.89,64.78,64.87,171952.0,45.5418,45.605,45.5277,45.591,171952.0
2017-07-05 15:30:00,64.87,64.92,64.86,64.88,209897.0,45.591,45.6261,45.584,45.598,209897.0
2017-07-05 15:35:00,64.88,64.92,64.85,64.89,332730.0,45.598,45.6261,45.5769,45.605,332730.0
2017-07-05 15:40:00,64.89,64.9,64.85,64.87,364592.0,45.605,45.6121,45.5769,45.591,364592.0
2017-07-05 15:45:00,64.87,64.87,64.77,64.8,442154.0,45.591,45.591,45.5207,45.5418,442154.0
2017-07-05 15:50:00,64.79,64.81,64.76,64.81,638097.0,45.5348,45.5488,45.5137,45.5488,638097.0
2017-07-05 15:55:00,64.81,64.9,64.8,64.82,1369081.0,45.5488,45.6121,45.5418,45.5558,1369081.0
2017-07-06 09:30:00,64.94,65.08,64.78,64.88,580310.0,45.6402,45.7386,45.5277,45.598,580310.0
2017-07-06 09:35:00,64.88,64.93,64.76,64.86,401592.0,45.598,45.6332,45.5137,45.584,401592.0
2017-07-06 09:40:00,64.85,64.97,64.8,64.85,217727.0,45.5769,45.6613,45.5418,45.5769,217727.0
2017-07-06 09:45:00,64.85,64.93,64.82,64.9,397893.0,45.5769,45.6332,45.5558,45.6121,397893.0
2017-07-06 09:50:00,64.9,64.97,64.81,64.82,299471.0,45.6121,45.6613,45.5488,45.5558,299471.0
2017-07-06 09:55:00,64.82,64.89,64.62,64.65,173800.0,45.5558,45.605,45.4153,45.4364,173800.0
2017-07-06 10:00:00,64.65,64.8,64.64,64.72,355520.0,45.4364,45.5418,45.4293,45.4856,355520.0
2017-07-06 10:05:00,64.72,64.73,64.53,64.62,308891.0,45.4856,45.4926,45.352,45.4153,308891.0
2017-07-06 10:10:00,64.62,64.71,64.56,64.64,203130.0,45.4153,45.4785,45.3731,45.4293,203130.0
2017-07-06 10:15:00,64.63,64.7,64.6,64.67,139559.0,45.4223,45.4715,45.4012,45.4504,139559.0
2017-07-06 10:20:00,64.67,64.68,64.62,64.65,172463.0,45.4504,45.4575,45.4153,45.4364,172463.0
2017-07-06 10:25:00,64.65,64.68,64.6,64.64,331460.0,45.4364,45.4575,45.4012,45.4293,331460.0
2017-07-06 10:30:00,64.64,64.65,64.56,64.59,303734.0,45.4293,45.4364,45.3731,45.3942,303734.0
2017-07-06 10:35:00,64.59,64.62,64.54,64.57,163572.0,45.3942,45.4153,45.3591,45.3801,163572.0
2017-07-06 10:40:00,64.56,64.61,64.55,64.57,216004.0,45.3731,45.4083,45.3661,45.3801,216004.0
2017-07-06 10:45:00,64.58,64.58,64.43,64.46,171252.0,45.3872,45.3872,45.2818,45.3028,171252.0
2017-07-06 10:50:00,64.46,64.48,64.38,64.39,117473.0,45.3028,45.3169,45.2466,45.2536,117473.0
2017-07-06 10:55:00,64.39,64.42,64.33,64.36,267193.0,45.2536,45.2747,45.2115,45.2326,267193.0
2017-07-06 11:00:00,64.38,65.11,64.37,65.11,1695288.0,45.2466,45.7597,45.2396,45.7597,1695288.0
2017-07-06 11:05:00,65.1,65.13,64.97,65.0,497606.0,45.7526,45.7737,45.6613,45.6824,497606.0
2017-07-06 11:10:00,65.0,65.0,64.71,64.72,387938.0,45.6824,45.6824,45.4785,45.4856,387938.0
2017-07-06 11:15:00,64.71,64.8,64.67,64.7,339877.0,45.4785,45.5418,45.4504,45.4715,339877.0
2017-07-06 11:20:00,64.7,64.71,64.58,64.6,282895.0,45.4715,45.4785,45.3872,45.4012,282895.0
2017-07-06 11:25:00,64.6,64.8,64.6,64.8,453233.0,45.4012,45.5418,45.4012,45.5418,453233.0
2017-07-06 11:30:00,64.8,64.85,64.7,64.73,609861.0,45.5418,45.5769,45.4715,45.4926,609861.0
2017-07-06 11:35:00,64.73,64.76,64.64,64.7,230634.0,45.4926,45.5137,45.4293,45.4715,230634.0
2017-07-06 11:40:00,64.7,64.7,64.63,64.66,152363.0,45.4715,45.4715,45.4223,45.4434,152363.0
2017-07-06 11:45:00,64.67,64.69,64.56,64.56,107009.0,45.4504,45.4645,45.3731,45.3731,107009.0
2017-07-06 11:50:00,64.57,64.64,64.54,64.61,153466.0,45.3801,45.4293,45.3591,45.4083,153466.0
2017-07-06 11:55:00,64.6,64.62,64.54,64.58,86276.0,45.4012,45.4153,45.3591,45.3872,86276.0
2017-07-06 12:00:00,64.58,64.63,64.58,64.63,183690.0,45.3872,45.4223,45.3872,45.4223,183690.0
2017-07-06 12:05:00,64.63,64.68,64.57,64.57,133732.0,45.4223,45.4575,45.3801,45.3801,133732.0
2017-07-06 12:10:00,64.56,64.57,64.5,64.55,119216.0,45.3731,45.3801,45.331,45.3661,119216.0
2017-07-06 12:15:00,64.54,64.63,64.54,64.63,73067.0,45.3591,45.4223,45.3591,45.4223,73067.0
2017-07-06 12:20:00,64.64,64.72,64.63,64.67,82423.0,45.4293,45.4856,45.4223,45.4504,82423.0
2017-07-06 12:25:00,64.67,64.7,64.64,64.67,75427.0,45.4504,45.4715,45.4293,45.4504,75427.0
2017-07-06 12:30:00,64.67,64.69,64.62,64.62,146038.0,45.4504,45.4645,45.4153,45.4153,146038.0
2017-07-06 12:35:00,64.63,64.67,64.61,64.65,95720.0,45.4223,45.4504,45.4083,45.4364,95720.0
2017-07-06 12:40:00,64.65,64.65,64.6,64.64,100504.0,45.4364,45.4364,45.4012,45.4293,100504.0
2017-07-06 12:45:00,64.64,64.64,64.55,64.62,89094.0,45.4293,45.4293,45.3661,45.4153,89094.0
2017-07-06 12:50:00,64.62,64.65,64.6,64.63,77214.0,45.4153,45.4364,45.4012,45.4223,77214.0
2017-07-06 12:55:00,64.63,64.65,64.57,64.59,89576.0,45.4223,45.4364,45.3801,45.3942,89576.0
2017-07-06 13:00:00,64.6,64.62,64.56,64.57,84256.0,45.4012,45.4153,45.3731,45.3801,84256.0
2017-07-06 13:05:00,64.57,64.62,64.54,64.55,195977.0,45.3801,45.4153,45.3591,45.3661,195977.0
2017-07-06 13:10:00,64.54,64.6,64.53,64.59,47504.0,45.3591,45.4012,45.352,45.3942,47504.0
2017-07-06 13:15:00,64.59,64.7,64.58,64.66,77790.0,45.3942,45.4715,45.3872,45.4434,77790.0
2017-07-06 13:20:00,64.67,64.68,64.61,64.62,45865.0,45.4504,45.4575,45.4083,45.4153,45865.0
2017-07-06 13:25:00,64.61,64.64,64.55,64.58,196765.0,45.4083,45.4293,45.3661,45.3872,196765.0
2017-07-06 13:30:00,64.57,64.58,64.4,64.45,356749.0,45.3801,45.3872,45.2607,45.2958,356749.0
2017-07-06 13:35:00,64.44,64.46,64.36,64.37,278393.0,45.2888,45.3028,45.2326,45.2396,278393.0
2017-07-06 13:40:00,64.38,64.39,64.24,64.28,523492.0,45.2466,45.2536,45.1482,45.1763,523492.0
2017-07-06 13:45:00,64.28,64.37,64.27,64.28,328998.0,45.1763,45.2396,45.1693,45.1763,328998.0
2017-07-06 13:50:00,64.28,64.31,64.23,64.29,156188.0,45.1763,45.1974,45.1412,45.1834,156188.0
2017-07-06 13:55:00,64.29,64.29,64.23,64.25,87965.0,45.1834,45.1834,45.1412,45.1552,87965.0
2017-07-06 14:00:00,64.25,64.26,64.17,64.24,176831.0,45.1552,45.1623,45.099,45.1482,176831.0
2017-07-06 14:05:00,64.24,64.25,64.09,64.13,109752.0,45.1482,45.1552,45.0428,45.0709,109752.0
2017-07-06 14:10:00,64.13,64.17,64.11,64.15,77015.0,45.0709,45.099,45.0569,45.085,77015.0
2017-07-06 14:15:00,64.15,64.24,64.11,64.21,127649.0,45.085,45.1482,45.0569,45.1271,127649.0
2017-07-06 14:20:00,64.21,64.26,64.19,64.19,121691.0,45.1271,45.1623,45.1131,45.1131,121691.0
2017-07-06 14:25:00,64.18,64.35,64.16,64.21,169759.0,45.1061,45.2255,45.092,45.1271,169759.0
2017-07-06 14:30:00,64.2,64.25,64.19,64.23,148043.0,45.1201,45.1552,45.1131,45.1412,148043.0
2017-07-06 14:35:00,64.23,64.25,64.17,64.2,101331.0,45.1412,45.1552,45.099,45.1201,101331.0
2017-07-06 14:40:00,64.2,64.27,64.2,64.23,83702.0,45.1201,45.1693,45.1201,45.1412,83702.0
2017-07-06 14:45:00,64.23,64.25,64.15,64.19,269281.0,45.1412,45.1552,45.085,45.1131,269281.0
2017-07-06 14:50:00,64.19,64.22,64.19,64.21,44890.0,45.1131,45.1342,45.1131,45.1271,44890.0
2017-07-06 14:55:00,64.21,64.25,64.2,64.21,88946.0,45.1271,45.1552,45.1201,45.1271,88946.0
2017-07-06 15:00:00,64.2,64.24,64.17,64.17,112344.0,45.1201,45.1482,45.099,45.099,112344.0
2017-07-06 15:05:00,64.18,64.22,64.13,64.19,219252.0,45.1061,45.1342,45.0709,45.1131,219252.0
2017-07-06 15:10:00,64.2,64.24,64.14,64.16,89875.0,45.1201,45.1482,45.0779,45.092,89875.0
2017-07-06 15:15:00,64.15,64.19,64.14,64.16,133937.0,45.085,45.1131,45.0779,45.092,133937.0
2017-07-06 15:20:00,64.16,64.18,64.1,64.18,170373.0,45.092,45.1061,45.0498,45.1061,170373.0
2017-07-06 15:25:00,64.18,64.19,64.11,64.12,152169.0,45.1061,45.1131,45.0569,45.0639,152169.0
2017-07-06 15:30:00,64.12,64.14,64.03,64.09,309879.0,45.0639,45.0779,45.0006,45.0428,309879.0
2017-07-06 15:35:00,64.09,64.09,64.02,64.05,232584.0,45.0428,45.0428,44.9936,45.0147,232584.0
2017-07-06 15:40:00,64.05,64.06,64.01,64.04,274772.0,45.0147,45.0217,44.9866,45.0077,274772.0
2017-07-06 15:45:00,64.03,64.04,63.97,63.99,371794.0,45.0006,45.0077,44.9585,44.9725,371794.0
2017-07-06 15:50:00,64.0,64.1,63.98,64.09,433532.0,44.9795,45.0498,44.9655,45.0428,433532.0
2017-07-06 15:55:00,64.1,64.15,64.07,64.1,1220418.0,45.0498,45.085,45.0287,45.0498,1220418.0
2017-07-07 09:30:00,63.9,63.99,63.81,63.82,370764.0,44.9093,44.9725,44.846,44.853,370764.0
2017-07-07 09:35:00,63.82,63.99,63.75,63.93,218760.0,44.853,44.9725,44.8038,44.9304,218760.0
2017-07-07 09:40:00,63.93,63.95,63.82,63.83,134501.0,44.9304,44.9444,44.853,44.8601,134501.0
2017-07-07 09:45:00,63.83,63.83,63.69,63.79,240494.0,44.8601,44.8601,44.7617,44.832,240494.0
2017-07-07 09:50:00,63.79,63.87,63.73,63.73,235101.0,44.832,44.8882,44.7898,44.7898,235101.0
2017-07-07 09:55:00,63.73,63.75,63.67,63.67,156706.0,44.7898,44.8038,44.7476,44.7476,156706.0
2017-07-07 10:00:00,63.67,63.7,63.64,63.65,201481.0,44.7476,44.7687,44.7265,44.7336,201481.0
2017-07-07 10:05:00,63.65,63.67,63.55,63.58,402338.0,44.7336,44.7476,44.6633,44.6844,402338.0
2017-07-07 10:10:00,63.57,63.6,63.54,63.57,184100.0,44.6773,44.6984,44.6563,44.6773,184100.0
2017-07-07 10:15:00,63.57,63.57,63.43,63.45,230716.0,44.6773,44.6773,44.5789,44.593,230716.0
2017-07-07 10:20:00,63.45,63.55,63.41,63.43,344583.0,44.593,44.6633,44.5649,44.5789,344583.0
2017-07-07 10:25:00,63.44,63.47,63.39,63.39,162962.0,44.586,44.6071,44.5508,44.5508,162962.0
2017-07-07 10:30:00,63.39,63.46,63.36,63.39,440770.0,44.5508,44.6,44.5298,44.5508,440770.0
2017-07-07 10:35:00,63.39,63.39,63.29,63.33,360125.0,44.5508,44.5508,44.4806,44.5087,360125.0
2017-07-07 10:40:00,63.33,63.53,63.33,63.43,348685.0,44.5087,44.6492,44.5087,44.5789,348685.0
2017-07-07 10:45:00,63.43,63.59,63.38,63.56,481448.0,44.5789,44.6914,44.5438,44.6703,481448.0
2017-07-07 10:50:00,63.56,63.56,63.47,63.49,351724.0,44.6703,44.6703,44.6071,44.6211,351724.0
2017-07-07 10:55:00,63.49,63.58,63.48,63.54,214596.0,44.6211,44.6844,44.6141,44.6563,214596.0
2017-07-07 11:00:00,63.54,63.58,63.5,63.58,377784.0,44.6563,44.6844,44.6281,44.6844,377784.0
2017-07-07 11:05:00,63.58,63.63,63.55,63.58,340858.0,44.6844,44.7195,44.6633,44.6844,340858.0
2017-07-07 11:10:00,63.57,63.64,63.55,63.6,217713.0,44.6773,44.7265,44.6633,44.6984,217713.0
2017-07-07 11:15:00,63.6,63.65,63.57,63.64,234523.0,44.6984,44.7336,44.6773,44.7265,234523.0
2017-07-07 11:20:00,63.63,63.63,63.55,63.61,239347.0,44.7195,44.7195,44.6633,44.7055,239347.0
2017-07-07 11:25:00,63.62,63.72,63.59,63.71,282552.0,44.7125,44.7828,44.6914,44.7757,282552.0
2017-07-07 11:30:00,63.71,63.77,63.7,63.7,238226.0,44.7757,44.8179,44.7687,44.7687,238226.0
2017-07-07 11:35:00,63.7,63.79,63.7,63.71,218399.0,44.7687,44.832,44.7687,44.7757,218399.0
2017-07-07 11:40:00,63.7,63.75,63.68,63.68,114813.0,44.7687,44.8038,44.7546,44.7546,114813.0
2017-07-07 11:45:00,63.68,63.69,63.63,63.65,236354.0,44.7546,44.7617,44.7195,44.7336,236354.0
2017-07-07 11:50:00,63.64,63.67,63.6,63.66,111368.0,44.7265,44.7476,44.6984,44.7406,111368.0
2017-07-07 11:55:00,63.65,63.68,63.61,63.64,81978.0,44.7336,44.7546,44.7055,44.7265,81978.0
2017-07-07 12:00:00,63.65,63.79,63.64,63.78,132320.0,44.7336,44.832,44.7265,44.8249,132320.0
2017-07-07 12:05:00,63.78,63.82,63.73,63.73,94981.0,44.8249,44.853,44.7898,44.7898,94981.0
2017-07-07 12:10:00,63.73,63.8,63.73,63.79,73807.0,44.7898,44.839,44.7898,44.832,73807.0
2017-07-07 12:15:00,63.8,63.89,63.78,63.87,133390.0,44.839,44.9022,44.8249,44.8882,133390.0
2017-07-07 12:20:00,63.88,63.88,63.79,63.8,270781.0,44.8952,44.8952,44.832,44.839,270781.0
2017-07-07 12:25:00,63.8,63.81,63.75,63.77,93605.0,44.839,44.846,44.8038,44.8179,93605.0
2017-07-07 12:30:00,63.77,63.81,63.77,63.81,114728.0,44.8179,44.846,44.8179,44.846,114728.0
2017-07-07 12:35:00,63.81,63.83,63.76,63.77,64951.0,44.846,44.8601,44.8109,44.8179,64951.0
2017-07-07 12:40:00,63.77,63.78,63.7,63.71,33841.0,44.8179,44.8249,44.7687,44.7757,33841.0
2017-07-07 12:45:00,63.71,63.73,63.67,63.71,167650.0,44.7757,44.7898,44.7476,44.7757,167650.0
2017-07-07 12:50:00,63.71,63.73,63.68,63.71,42528.0,44.7757,44.7898,44.7546,44.7757,42528.0
2017-07-07 12:55:00,63.72,63.73,63.66,63.68,63073.0,44.7828,44.7898,44.7406,44.7546,63073.0
2017-07-07 13:00:00,63.68,63.69,63.58,63.62,470993.0,44.7546,44.7617,44.6844,44.7125,470993.0
2017-07-07 13:05:00,63.62,63.67,63.6,63.63,89617.0,44.7125,44.7476,44.6984,44.7195,89617.0
2017-07-07 13:10:00,63.64,63.67,63.62,63.65,111401.0,44.7265,44.7476,44.7125,44.7336,111401.0
2017-07-07 13:15:00,63.66,63.68,63.62,63.65,93080.0,44.7406,44.7546,44.7125,44.7336,93080.0
2017-07-07 13:20:00,63.65,63.65,63.59,63.62,109825.0,44.7336,44.7336,44.6914,44.7125,109825.0
2017-07-07 13:25:00,63.62,63.65,63.59,63.63,88694.0,44.7125,44.7336,44.6914,44.7195,88694.0
2017-07-07 13:30:00,63.64,63.67,63.63,63.66,85041.0,44.7265,44.7476,44.7195,44.7406,85041.0
2017-07-07 13:35:00,63.66,63.72,63.63,63.71,118151.0,44.7406,44.7828,44.7195,44.7757,118151.0
2017-07-07 13:40:00,63.71,63.72,63.65,63.67,157627.0,44.7757,44.7828,44.7336,44.7476,157627.0
2017-07-07 13:45:00,63.67,63.68,63.61,63.62,118439.0,44.7476,44.7546,44.7055,44.7125,118439.0
2017-07-07 13:50:00,63.62,63.65,63.6,63.63,82197.0,44.7125,44.7336,44.6984,44.7195,82197.0
2017-07-07 13:55:00,63.63,63.67,63.61,63.66,71211.0,44.7195,44.7476,44.7055,44.7406,71211.0
2017-07-07 14:00:00,63.66,63.71,63.65,63.66,108073.0,44.7406,44.7757,44.7336,44.7406,108073.0
2017-07-07 14:05:00,63.65,63.67,63.65,63.66,74189.0,44.7336,44.7476,44.7336,44.7406,74189.0
2017-07-07 14:10:00,63.66,63.85,63.65,63.82,110558.0,44.7406,44.8741,44.7336,44.853,110558.0
2017-07-07 14:15:00,63.83,63.86,63.77,63.78,119836.0,44.8601,44.8812,44.8179,44.8249,119836.0
2017-07-07 14:20:00,63.79,63.81,63.76,63.79,140894.0,44.832,44.846,44.8109,44.832,140894.0
2017-07-07 14:25:00,63.78,63.8,63.75,63.77,99986.0,44.8249,44.839,44.8038,44.8179,99986.0
2017-07-07 14:30:00,63.77,63.8,63.71,63.72,36710.0,44.8179,44.839,44.7757,44.7828,36710.0
2017-07-07 14:35:00,63.71,63.75,63.69,63.74,45756.0,44.7757,44.8038,44.7617,44.7968,45756.0
2017-07-07 14:40:00,63.73,63.81,63.7,63.78,125259.0,44.7898,44.846,44.7687,44.8249,125259.0
2017-07-07 14:45:00,63.77,63.79,63.74,63.77,59824.0,44.8179,44.832,44.7968,44.8179,59824.0
2017-07-07 14:50:00,63.77,63.79,63.75,63.76,54294.0,44.8179,44.832,44.8038,44.8109,54294.0
2017-07-07 14:55:00,63.75,63.8,63.73,63.78,98805.0,44.8038,44.839,44.7898,44.8249,98805.0
2017-07-07 15:00:00,63.78,63.83,63.76,63.79,97816.0,44.8249,44.8601,44.8109,44.832,97816.0
2017-07-07 15:05:00,63.8,63.85,63.79,63.79,99054.0,44.839,44.8741,44.832,44.832,99054.0
2017-07-07 15:10:00,63.79,63.86,63.78,63.83,83160.0,44.832,44.8812,44.8249,44.8601,83160.0
2017-07-07 15:15:00,63.83,63.91,63.83,63.91,149988.0,44.8601,44.9163,44.8601,44.9163,149988.0
2017-07-07 15:20:00,63.9,63.97,63.89,63.9,118840.0,44.9093,44.9585,44.9022,44.9093,118840.0
2017-07-07 15:25:00,63.9,63.9,63.83,63.85,131621.0,44.9093,44.9093,44.8601,44.8741,131621.0
2017-07-07 15:30:00,63.85,63.9,63.83,63.9,131269.0,44.8741,44.9093,44.8601,44.9093,131269.0
2017-07-07 15:35:00,63.9,64.06,63.9,64.06,209835.0,44.9093,45.0217,44.9093,45.0217,209835.0
2017-07-07 15:40:00,64.07,64.1,63.99,64.09,361372.0,45.0287,45.0498,44.9725,45.0428,361372.0
2017-07-07 15:45:00,64.09,64.1,64.02,64.04,251414.0,45.0428,45.0498,44.9936,45.0077,251414.0
2017-07-07 15:50:00,64.03,64.04,63.98,63.99,308377.0,45.0006,45.0077,44.9655,44.9725,308377.0
2017-07-07 15:55:00,64.0,64.02,63.95,64.01,708883.0,44.9795,44.9936,44.9444,44.9866,708883.0
2017-07-10 09:30:00,63.92,63.92,63.78,63.83,329530.0,44.9233,44.9233,44.8249,44.8601,329530.0
2017-07-10 09:35:00,63.84,63.9,63.78,63.88,165944.0,44.8671,44.9093,44.8249,44.8952,165944.0
2017-07-10 09:40:00,63.87,64.05,63.85,64.04,301149.0,44.8882,45.0147,44.8741,45.0077,301149.0
2017-07-10 09:45:00,64.05,64.13,64.0,64.09,211821.0,45.0147,45.0709,44.9795,45.0428,211821.0
2017-07-10 09:50:00,64.09,64.23,64.05,64.07,266227.0,45.0428,45.1412,45.0147,45.0287,266227.0
2017-07-10 09:55:00,64.07,64.14,64.05,64.06,106996.0,45.0287,45.0779,45.0147,45.0217,106996.0
2017-07-10 10:00:00,64.07,64.18,64.01,64.11,172893.0,45.0287,45.1061,44.9866,45.0569,172893.0
2017-07-10 10:05:00,64.11,64.12,64.01,64.04,112099.0,45.0569,45.0639,44.9866,45.0077,112099.0
2017-07-10 10:10:00,64.04,64.08,63.98,63.99,92386.0,45.0077,45.0358,44.9655,44.9725,92386.0
2017-07-10 10:15:00,63.99,64.01,63.94,63.99,164955.0,44.9725,44.9866,44.9374,44.9725,164955.0
2017-07-10 10:20:00,63.99,64.04,63.97,64.02,94683.0,44.9725,45.0077,44.9585,44.9936,94683.0
2017-07-10 10:25:00,64.01,64.03,63.89,63.92,95673.0,44.9866,45.0006,44.9022,44.9233,95673.0
2017-07-10 10:30:00,63.92,63.98,63.87,63.88,181373.0,44.9233,44.9655,44.8882,44.8952,181373.0
2017-07-10 10:35:00,63.87,63.88,63.82,63.86,164430.0,44.8882,44.8952,44.853,44.8812,164430.0
2017-07-10 10:40:00,63.86,63.95,63.84,63.95,122397.0,44.8812,44.9444,44.8671,44.9444,122397.0
2017-07-10 10:45:00,63.96,64.04,63.93,63.98,153748.0,44.9514,45.0077,44.9304,44.9655,153748.0
2017-07-10 10:50:00,63.98,64.17,63.95,64.12,240895.0,44.9655,45.099,44.9444,45.0639,240895.0
2017-07-10 10:55:00,64.12,64.15,64.08,64.09,104118.0,45.0639,45.085,45.0358,45.0428,104118.0
2017-07-10 11:00:00,64.09,64.18,64.06,64.13,204768.0,45.0428,45.1061,45.0217,45.0709,204768.0
2017-07-10 11:05:00,64.14,64.24,64.13,64.17,153964.0,45.0779,45.1482,45.0709,45.099,153964.0
2017-07-10 11:10:00,64.17,64.19,64.12,64.19,114312.0,45.099,45.1131,45.0639,45.1131,114312.0
2017-07-10 11:15:00,64.2,64.28,64.17,64.26,182263.0,45.1201,45.1763,45.099,45.1623,182263.0
2017-07-10 11:20:00,64.25,64.32,64.21,64.28,111358.0,45.1552,45.2044,45.1271,45.1763,111358.0
2017-07-10 11:25:00,64.28,64.32,64.2,64.23,129620.0,45.1763,45.2044,45.1201,45.1412,129620.0
2017-07-10 11:30:00,64.22,64.25,64.11,64.13,53238.0,45.1342,45.1552,45.0569,45.0709,53238.0
2017-07-10 11:35:00,64.13,64.15,64.06,64.07,143469.0,45.0709,45.085,45.0217,45.0287,143469.0
2017-07-10 11:40:00,64.08,64.09,64.0,64.01,196089.0,45.0358,45.0428,44.9795,44.9866,196089.0
2017-07-10 11:45:00,64.01,64.13,64.0,64.09,182550.0,44.9866,45.0709,44.9795,45.0428,182550.0
2017-07-10 11:50:00,64.09,64.12,64.05,64.09,182710.0,45.0428,45.0639,45.0147,45.0428,182710.0
2017-07-10 11:55:00,64.09,64.18,64.09,64.12,68017.0,45.0428,45.1061,45.0428,45.0639,68017.0
2017-07-10 12:00:00,64.13,64.23,64.11,64.19,82664.0,45.0709,45.1412,45.0569,45.1131,82664.0
2017-07-10 12:05:00,64.19,64.23,64.17,64.21,83023.0,45.1131,45.1412,45.099,45.1271,83023.0
2017-07-10 12:10:00,64.22,64.25,64.18,64.18,43627.0,45.1342,45.1552,45.1061,45.1061,43627.0
2017-07-10 12:15:00,64.18,64.22,64.16,64.19,47460.0,45.1061,45.1342,45.092,45.1131,47460.0
2017-07-10 12:20:00,64.19,64.21,64.18,64.21,115935.0,45.1131,45.1271,45.1061,45.1271,115935.0
2017-07-10 12:25:00,64.21,64.24,64.19,64.2,43240.0,45.1271,45.1482,45.1131,45.1201,43240.0
2017-07-10 12:30:00,64.21,64.21,64.17,64.17,33940.0,45.1271,45.1271,45.099,45.099,33940.0
2017-07-10 12:35:00,64.17,64.19,64.14,64.17,62338.0,45.099,45.1131,45.0779,45.099,62338.0
2017-07-10 12:40:00,64.17,64.23,64.16,64.22,46040.0,45.099,45.1412,45.092,45.1342,46040.0
2017-07-10 12:45:00,64.23,64.29,64.21,64.28,61883.0,45.1412,45.1834,45.1271,45.1763,61883.0
2017-07-10 12:50:00,64.28,64.32,64.26,64.29,34219.0,45.1763,45.2044,45.1623,45.1834,34219.0
2017-07-10 12:55:00,64.29,64.34,64.25,64.34,95525.0,45.1834,45.2185,45.1552,45.2185,95525.0
2017-07-10 13:00:00,64.34,64.37,64.3,64.35,88990.0,45.2185,45.2396,45.1904,45.2255,88990.0
2017-07-10 13:05:00,64.35,64.35,64.26,64.32,131292.0,45.2255,45.2255,45.1623,45.2044,131292.0
2017-07-10 13:10:00,64.33,64.33,64.24,64.25,79884.0,45.2115,45.2115,45.1482,45.1552,79884.0
2017-07-10 13:15:00,64.25,64.31,64.24,64.27,76799.0,45.1552,45.1974,45.1482,45.1693,76799.0
2017-07-10 13:20:00,64.28,64.3,64.26,64.27,37058.0,45.1763,45.1904,45.1623,45.1693,37058.0
2017-07-10 13:25:00,64.27,64.27,64.2,64.22,41761.0,45.1693,45.1693,45.1201,45.1342,41761.0
2017-07-10 13:30:00,64.22,64.24,64.2,64.22,66186.0,45.1342,45.1482,45.1201,45.1342,66186.0
2017-07-10 13:35:00,64.21,64.25,64.2,64.22,41033.0,45.1271,45.1552,45.1201,45.1342,41033.0
2017-07-10 13:40:00,64.21,64.28,64.21,64.23,50039.0,45.1271,45.1763,45.1271,45.1412,50039.0
2017-07-10 13:45:00,64.23,64.23,64.17,64.19,43668.0,45.1412,45.1412,45.099,45.1131,43668.0
2017-07-10 13:50:00,64.19,64.25,64.17,64.19,69332.0,45.1131,45.1552,45.099,45.1131,69332.0
2017-07-10 13:55:00,64.19,64.26,64.18,64.23,68621.0,45.1131,45.1623,45.1061,45.1412,68621.0
2017-07-10 14:00:00,64.23,64.25,64.21,64.24,35620.0,45.1412,45.1552,45.1271,45.1482,35620.0
2017-07-10 14:05:00,64.25,64.31,64.25,64.26,115870.0,45.1552,45.1974,45.1552,45.1623,115870.0
2017-07-10 14:10:00,64.25,64.31,64.25,64.27,58700.0,45.1552,45.1974,45.1552,45.1693,58700.0
2017-07-10 14:15:00,64.27,64.3,64.23,64.23,89390.0,45.1693,45.1904,45.1412,45.1412,89390.0
2017-07-10 14:20:00,64.23,64.31,64.23,64.3,143235.0,45.1412,45.1974,45.1412,45.1904,143235.0
2017-07-10 14:25:00,64.29,64.32,64.22,64.23,106399.0,45.1834,45.2044,45.1342,45.1412,106399.0
2017-07-10 14:30:00,64.23,64.24,64.19,64.2,78144.0,45.1412,45.1482,45.1131,45.1201,78144.0
2017-07-10 14:35:00,64.2,64.27,64.2,64.26,42928.0,45.1201,45.1693,45.1201,45.1623,42928.0
2017-07-10 14:40:00,64.26,64.33,64.25,64.3,52758.0,45.1623,45.2115,45.1552,45.1904,52758.0
2017-07-10 14:45:00,64.3,64.3,64.24,64.24,34288.0,45.1904,45.1904,45.1482,45.1482,34288.0
2017-07-10 14:50:00,64.25,64.29,64.25,64.26,38830.0,45.1552,45.1834,45.1552,45.1623,38830.0
2017-07-10 14:55:00,64.27,64.27,64.2,64.2,47010.0,45.1693,45.1693,45.1201,45.1201,47010.0
2017-07-10 15:00:00,64.2,64.21,64.15,64.21,42793.0,45.1201,45.1271,45.085,45.1271,42793.0
2017-07-10 15:05:00,64.22,64.23,64.17,64.21,125070.0,45.1342,45.1412,45.099,45.1271,125070.0
2017-07-10 15:10:00,64.21,64.21,64.18,64.2,73196.0,45.1271,45.1271,45.1061,45.1201,73196.0
2017-07-10 15:15:00,64.2,64.29,64.19,64.28,173670.0,45.1201,45.1834,45.1131,45.1763,173670.0
2017-07-10 15:20:00,64.29,64.31,64.24,64.24,116414.0,45.1834,45.1974,45.1482,45.1482,116414.0
2017-07-10 15:25:00,64.25,64.31,64.24,64.29,76133.0,45.1552,45.1974,45.1482,45.1834,76133.0
2017-07-10 15:30:00,64.29,64.29,64.23,64.26,127563.0,45.1834,45.1834,45.1412,45.1623,127563.0
2017-07-10 15:35:00,64.26,64.26,64.19,64.2,139303.0,45.1623,45.1623,45.1131,45.1201,139303.0
2017-07-10 15:40:00,64.19,64.27,64.18,64.24,162004.0,45.1131,45.1693,45.1061,45.1482,162004.0
2017-07-10 15:45:00,64.25,64.28,64.24,64.24,186529.0,45.1552,45.1763,45.1482,45.1482,186529.0
2017-07-10 15:50:00,64.25,64.26,64.17,64.18,436027.0,45.1552,45.1623,45.099,45.1061,436027.0
2017-07-10 15:55:00,64.17,64.22,64.15,64.2,1271155.0,45.099,45.1342,45.085,45.1201,1271155.0
2017-07-11 09:30:00,64.33,64.33,64.13,64.17,262497.0,45.2115,45.2115,45.0709,45.099,262497.0
2017-07-11 09:35:00,64.16,64.16,64.0,64.01,84716.0,45.092,45.092,44.9795,44.9866,84716.0
2017-07-11 09:40:00,64.0,64.19,63.93,64.17,240216.0,44.9795,45.1131,44.9304,45.099,240216.0
2017-07-11 09:45:00,64.16,64.21,64.04,64.06,129145.0,45.092,45.1271,45.0077,45.0217,129145.0
2017-07-11 09:50:00,64.07,64.15,64.06,64.11,93033.0,45.0287,45.085,45.0217,45.0569,93033.0
2017-07-11 09:55:00,64.11,64.24,64.11,64.15,101907.0,45.0569,45.1482,45.0569,45.085,101907.0
2017-07-11 10:00:00,64.17,64.26,64.12,64.17,154765.0,45.099,45.1623,45.0639,45.099,154765.0
2017-07-11 10:05:00,64.18,64.18,64.07,64.08,77883.0,45.1061,45.1061,45.0287,45.0358,77883.0
2017-07-11 10:10:00,64.08,64.24,64.05,64.18,79716.0,45.0358,45.1482,45.0147,45.1061,79716.0
2017-07-11 10:15:00,64.2,64.28,64.17,64.26,224089.0,45.1201,45.1763,45.099,45.1623,224089.0
2017-07-11 10:20:00,64.25,64.36,64.21,64.3,95938.0,45.1552,45.2326,45.1271,45.1904,95938.0
2017-07-11 10:25:00,64.29,64.39,64.28,64.34,125679.0,45.1834,45.2536,45.1763,45.2185,125679.0
2017-07-11 10:30:00,64.36,64.48,64.35,64.48,89639.0,45.2326,45.3169,45.2255,45.3169,89639.0
2017-07-11 10:35:00,64.47,64.52,64.43,64.48,134134.0,45.3099,45.345,45.2818,45.3169,134134.0
2017-07-11 10:40:00,64.49,64.6,64.49,64.53,265276.0,45.3239,45.4012,45.3239,45.352,265276.0
2017-07-11 10:45:00,64.52,64.58,64.46,64.5,106747.0,45.345,45.3872,45.3028,45.331,106747.0
2017-07-11 10:50:00,64.5,64.58,64.45,64.57,65182.0,45.331,45.3872,45.2958,45.3801,65182.0
2017-07-11 10:55:00,64.57,64.68,64.57,64.67,147010.0,45.3801,45.4575,45.3801,45.4504,147010.0
2017-07-11 11:00:00,64.66,64.67,64.52,64.52,107758.0,45.4434,45.4504,45.345,45.345,107758.0
2017-07-11 11:05:00,64.52,64.57,64.47,64.49,139884.0,45.345,45.3801,45.3099,45.3239,139884.0
2017-07-11 11:10:00,64.49,64.52,64.43,64.44,91466.0,45.3239,45.345,45.2818,45.2888,91466.0
2017-07-11 11:15:00,64.44,64.52,64.43,64.49,110790.0,45.2888,45.345,45.2818,45.3239,110790.0
2017-07-11 11:20:00,64.47,64.48,64.32,64.38,165946.0,45.3099,45.3169,45.2044,45.2466,165946.0
2017-07-11 11:25:00,64.39,64.43,64.23,64.28,283610.0,45.2536,45.2818,45.1412,45.1763,283610.0
2017-07-11 11:30:00,64.28,64.35,64.22,64.32,111185.0,45.1763,45.2255,45.1342,45.2044,111185.0
2017-07-11 11:35:00,64.32,64.34,64.22,64.32,124706.0,45.2044,45.2185,45.1342,45.2044,124706.0
2017-07-11 11:40:00,64.32,64.44,64.29,64.43,73165.0,45.2044,45.2888,45.1834,45.2818,73165.0
2017-07-11 11:45:00,64.43,64.54,64.43,64.5,58602.0,45.2818,45.3591,45.2818,45.331,58602.0
2017-07-11 11:50:00,64.5,64.58,64.5,64.56,87233.0,45.331,45.3872,45.331,45.3731,87233.0
2017-07-11 11:55:00,64.56,64.65,64.55,64.63,97595.0,45.3731,45.4364,45.3661,45.4223,97595.0
2017-07-11 12:00:00,64.64,64.73,64.62,64.71,184767.0,45.4293,45.4926,45.4153,45.4785,184767.0
2017-07-11 12:05:00,64.7,64.8,64.68,64.73,118249.0,45.4715,45.5418,45.4575,45.4926,118249.0
2017-07-11 12:10:00,64.73,64.76,64.7,64.72,130191.0,45.4926,45.5137,45.4715,45.4856,130191.0
2017-07-11 12:15:00,64.73,64.74,64.57,64.58,165831.0,45.4926,45.4996,45.3801,45.3872,165831.0
2017-07-11 12:20:00,64.58,64.61,64.52,64.52,48460.0,45.3872,45.4083,45.345,45.345,48460.0
2017-07-11 12:25:00,64.52,64.58,64.52,64.56,100325.0,45.345,45.3872,45.345,45.3731,100325.0
2017-07-11 12:30:00,64.56,64.62,64.52,64.57,46284.0,45.3731,45.4153,45.345,45.3801,46284.0
2017-07-11 12:35:00,64.58,64.6,64.55,64.57,31524.0,45.3872,45.4012,45.3661,45.3801,31524.0
2017-07-11 12:40:00,64.57,64.58,64.51,64.57,57083.0,45.3801,45.3872,45.338,45.3801,57083.0
2017-07-11 12:45:00,64.57,64.64,64.57,64.62,47133.0,45.3801,45.4293,45.3801,45.4153,47133.0
2017-07-11 12:50:00,64.61,64.62,64.57,64.59,110385.0,45.4083,45.4153,45.3801,45.3942,110385.0
2017-07-11 12:55:00,64.6,64.6,64.46,64.52,307547.0,45.4012,45.4012,45.3028,45.345,307547.0
2017-07-11 13:00:00,64.52,64.56,64.51,64.55,125854.0,45.345,45.3731,45.338,45.3661,125854.0
2017-07-11 13:05:00,64.55,64.63,64.55,64.62,89102.0,45.3661,45.4223,45.3661,45.4153,89102.0
2017-07-11 13:10:00,64.62,64.63,64.54,64.57,33069.0,45.4153,45.4223,45.3591,45.3801,33069.0
2017-07-11 13:15:00,64.57,64.6,64.56,64.59,44354.0,45.3801,45.4012,45.3731,45.3942,44354.0
2017-07-11 13:20:00,64.58,64.59,64.52,64.54,78176.0,45.3872,45.3942,45.345,45.3591,78176.0
2017-07-11 13:25:00,64.55,64.56,64.51,64.52,30302.0,45.3661,45.3731,45.338,45.345,30302.0
2017-07-11 13:30:00,64.52,64.56,64.48,64.48,93369.0,45.345,45.3731,45.3169,45.3169,93369.0
2017-07-11 13:35:00,64.47,64.59,64.47,64.58,32933.0,45.3099,45.3942,45.3099,45.3872,32933.0
2017-07-11 13:40:00,64.58,64.66,64.56,64.66,128419.0,45.3872,45.4434,45.3731,45.4434,128419.0
2017-07-11 13:45:00,64.65,64.7,64.63,64.66,83725.0,45.4364,45.4715,45.4223,45.4434,83725.0
2017-07-11 13:50:00,64.65,64.69,64.64,64.68,42776.0,45.4364,45.4645,45.4293,45.4575,42776.0
2017-07-11 13:55:00,64.68,64.69,64.61,64.62,46286.0,45.4575,45.4645,45.4083,45.4153,46286.0
2017-07-11 14:00:00,64.62,64.7,64.62,64.64,58799.0,45.4153,45.4715,45.4153,45.4293,58799.0
2017-07-11 14:05:00,64.64,64.66,64.6,64.63,44883.0,45.4293,45.4434,45.4012,45.4223,44883.0
2017-07-11 14:10:00,64.63,64.67,64.62,64.67,58347.0,45.4223,45.4504,45.4153,45.4504,58347.0
2017-07-11 14:15:00,64.66,64.67,64.61,64.61,32482.0,45.4434,45.4504,45.4083,45.4083,32482.0
2017-07-11 14:20:00,64.61,64.66,64.56,64.63,51603.0,45.4083,45.4434,45.3731,45.4223,51603.0
2017-07-11 14:25:00,64.63,64.68,64.62,64.67,104053.0,45.4223,45.4575,45.4153,45.4504,104053.0
2017-07-11 14:30:00,64.67,64.71,64.63,64.65,60604.0,45.4504,45.4785,45.4223,45.4364,60604.0
2017-07-11 14:35:00,64.64,64.65,64.61,64.65,106405.0,45.4293,45.4364,45.4083,45.4364,106405.0
2017-07-11 14:40:00,64.65,64.66,64.61,64.62,40217.0,45.4364,45.4434,45.4083,45.4153,40217.0
2017-07-11 14:45:00,64.62,64.63,64.59,64.61,33535.0,45.4153,45.4223,45.3942,45.4083,33535.0
2017-07-11 14:50:00,64.6,64.62,64.57,64.58,29167.0,45.4012,45.4153,45.3801,45.3872,29167.0
2017-07-11 14:55:00,64.59,64.64,64.59,64.62,44364.0,45.3942,45.4293,45.3942,45.4153,44364.0
2017-07-11 15:00:00,64.61,64.62,64.54,64.55,39305.0,45.4083,45.4153,45.3591,45.3661,39305.0
2017-07-11 15:05:00,64.53,64.6,64.53,64.59,53017.0,45.352,45.4012,45.352,45.3942,53017.0
2017-07-11 15:10:00,64.59,64.62,64.54,64.56,55240.0,45.3942,45.4153,45.3591,45.3731,55240.0
2017-07-11 15:15:00,64.57,64.58,64.53,64.54,81712.0,45.3801,45.3872,45.352,45.3591,81712.0
2017-07-11 15:20:00,64.54,64.57,64.51,64.53,93054.0,45.3591,45.3801,45.338,45.352,93054.0
2017-07-11 15:25:00,64.52,64.56,64.52,64.53,89959.0,45.345,45.3731,45.345,45.352,89959.0
2017-07-11 15:30:00,64.52,64.62,64.52,64.6,188389.0,45.345,45.4153,45.345,45.4012,188389.0
2017-07-11 15:35:00,64.61,64.62,64.58,64.61,328030.0,45.4083,45.4153,45.3872,45.4083,328030.0
2017-07-11 15:40:00,64.6,64.63,64.58,64.59,299456.0,45.4012,45.4223,45.3872,45.3942,299456.0
2017-07-11 15:45:00,64.59,64.59,64.53,64.59,268655.0,45.3942,45.3942,45.352,45.3942,268655.0
2017-07-11 15:50:00,64.59,64.6,64.54,64.56,241974.0,45.3942,45.4012,45.3591,45.3731,241974.0
2017-07-11 15:55:00,64.56,64.58,64.55,64.56,1010057.0,45.3731,45.3872,45.3661,45.3731,1010057.0
2017-07-12 09:30:00,65.21,65.29,65.12,65.17,409054.0,45.8299,45.8862,45.7667,45.8018,409054.0
2017-07-12 09:35:00,65.17,65.2,65.06,65.18,290633.0,45.8018,45.8229,45.7245,45.8089,290633.0
2017-07-12 09:40:00,65.17,65.28,65.15,65.28,334884.0,45.8018,45.8791,45.7878,45.8791,334884.0
2017-07-12 09:45:00,65.29,65.3,65.19,65.25,167596.0,45.8862,45.8932,45.8159,45.8581,167596.0
2017-07-12 09:50:00,65.25,65.31,65.22,65.3,243142.0,45.8581,45.9002,45.837,45.8932,243142.0
2017-07-12 09:55:00,65.3,65.35,65.26,65.27,102617.0,45.8932,45.9283,45.8651,45.8721,102617.0
2017-07-12 10:00:00,65.27,65.3,65.21,65.28,180438.0,45.8721,45.8932,45.8299,45.8791,180438.0
2017-07-12 10:05:00,65.28,65.36,65.26,65.3,248561.0,45.8791,45.9354,45.8651,45.8932,248561.0
2017-07-12 10:10:00,65.3,65.32,65.22,65.22,246192.0,45.8932,45.9073,45.837,45.837,246192.0
2017-07-12 10:15:00,65.23,65.3,65.19,65.21,338424.0,45.844,45.8932,45.8159,45.8299,338424.0
2017-07-12 10:20:00,65.21,65.22,65.12,65.13,276581.0,45.8299,45.837,45.7667,45.7737,276581.0
2017-07-12 10:25:00,65.13,65.18,65.09,65.11,250587.0,45.7737,45.8089,45.7456,45.7597,250587.0
2017-07-12 10:30:00,65.12,65.37,65.0,65.26,1912142.0,45.7667,45.9424,45.6824,45.8651,1912142.0
2017-07-12 10:35:00,65.27,65.36,65.21,65.32,284831.0,45.8721,45.9354,45.8299,45.9073,284831.0
2017-07-12 10:40:00,65.32,65.32,65.01,65.14,543808.0,45.9073,45.9073,45.6894,45.7807,543808.0
2017-07-12 10:45:00,65.13,65.15,65.05,65.06,201172.0,45.7737,45.7878,45.7175,45.7245,201172.0
2017-07-12 10:50:00,65.06,65.06,64.84,64.91,346873.0,45.7245,45.7245,45.5699,45.6191,346873.0
2017-07-12 10:55:00,64.92,64.92,64.67,64.68,188291.0,45.6261,45.6261,45.4504,45.4575,188291.0
2017-07-12 11:00:00,64.67,64.68,64.56,64.68,455406.0,45.4504,45.4575,45.3731,45.4575,455406.0
2017-07-12 11:05:00,64.67,64.69,64.47,64.51,322088.0,45.4504,45.4645,45.3099,45.338,322088.0
2017-07-12 11:10:00,64.51,64.74,64.51,64.72,184034.0,45.338,45.4996,45.338,45.4856,184034.0
2017-07-12 11:15:00,64.72,64.74,64.64,64.74,97623.0,45.4856,45.4996,45.4293,45.4996,97623.0
2017-07-12 11:20:00,64.74,64.8,64.7,64.78,108863.0,45.4996,45.5418,45.4715,45.5277,108863.0
2017-07-12 11:25:00,64.79,64.87,64.78,64.87,104539.0,45.5348,45.591,45.5277,45.591,104539.0
2017-07-12 11:30:00,64.87,64.92,64.85,64.87,112652.0,45.591,45.6261,45.5769,45.591,112652.0
2017-07-12 11:35:00,64.87,64.96,64.87,64.95,101811.0,45.591,45.6542,45.591,45.6472,101811.0
2017-07-12 11:40:00,64.95,64.96,64.85,64.9,55153.0,45.6472,45.6542,45.5769,45.6121,55153.0
2017-07-12 11:45:00,64.91,64.95,64.89,64.9,61365.0,45.6191,45.6472,45.605,45.6121,61365.0
2017-07-12 11:50:00,64.91,64.94,64.89,64.93,61471.0,45.6191,45.6402,45.605,45.6332,61471.0
2017-07-12 11:55:00,64.93,65.0,64.91,64.98,120229.0,45.6332,45.6824,45.6191,45.6683,120229.0
2017-07-12 12:00:00,64.98,64.98,64.92,64.93,40380.0,45.6683,45.6683,45.6261,45.6332,40380.0
2017-07-12 12:05:00,64.92,65.03,64.92,65.02,92885.0,45.6261,45.7034,45.6261,45.6964,92885.0
2017-07-12 12:10:00,65.03,65.04,64.89,64.89,186239.0,45.7034,45.7105,45.605,45.605,186239.0
2017-07-12 12:15:00,64.89,65.01,64.86,64.99,79834.0,45.605,45.6894,45.584,45.6753,79834.0
2017-07-12 12:20:00,64.99,65.05,64.97,65.03,42191.0,45.6753,45.7175,45.6613,45.7034,42191.0
2017-07-12 12:25:00,65.03,65.05,64.97,64.99,126915.0,45.7034,45.7175,45.6613,45.6753,126915.0
2017-07-12 12:30:00,65.0,65.05,64.96,64.96,44872.0,45.6824,45.7175,45.6542,45.6542,44872.0
2017-07-12 12:35:00,64.97,64.99,64.94,64.97,38521.0,45.6613,45.6753,45.6402,45.6613,38521.0
2017-07-12 12:40:00,64.97,64.98,64.92,64.93,44687.0,45.6613,45.6683,45.6261,45.6332,44687.0
2017-07-12 12:45:00,64.94,64.99,64.93,64.95,117814.0,45.6402,45.6753,45.6332,45.6472,117814.0
2017-07-12 12:50:00,64.95,65.0,64.94,64.97,53445.0,45.6472,45.6824,45.6402,45.6613,53445.0
2017-07-12 12:55:00,64.98,65.02,64.98,65.0,65323.0,45.6683,45.6964,45.6683,45.6824,65323.0
2017-07-12 13:00:00,65.01,65.1,65.01,65.07,91343.0,45.6894,45.7526,45.6894,45.7315,91343.0
2017-07-12 13:05:00,65.08,65.09,65.04,65.08,80353.0,45.7386,45.7456,45.7105,45.7386,80353.0
2017-07-12 13:10:00,65.08,65.08,64.92,64.98,113097.0,45.7386,45.7386,45.6261,45.6683,113097.0
2017-07-12 13:15:00,64.97,64.97,64.89,64.92,105779.0,45.6613,45.6613,45.605,45.6261,105779.0
2017-07-12 13:20:00,64.91,64.95,64.86,64.89,58631.0,45.6191,45.6472,45.584,45.605,58631.0
2017-07-12 13:25:00,64.89,64.92,64.86,64.91,149787.0,45.605,45.6261,45.584,45.6191,149787.0
2017-07-12 13:30:00,64.92,65.0,64.9,65.0,108869.0,45.6261,45.6824,45.6121,45.6824,108869.0
2017-07-12 13:35:00,64.99,65.02,64.98,65.0,59795.0,45.6753,45.6964,45.6683,45.6824,59795.0
2017-07-12 13:40:00,65.0,65.02,64.95,65.01,87948.0,45.6824,45.6964,45.6472,45.6894,87948.0
2017-07-12 13:45:00,65.0,65.0,64.93,64.94,23635.0,45.6824,45.6824,45.6332,45.6402,23635.0
2017-07-12 13:50:00,64.94,64.96,64.92,64.93,59918.0,45.6402,45.6542,45.6261,45.6332,59918.0
2017-07-12 13:55:00,64.92,64.93,64.87,64.91,103712.0,45.6261,45.6332,45.591,45.6191,103712.0
2017-07-12 14:00:00,64.91,64.94,64.87,64.88,49085.0,45.6191,45.6402,45.591,45.598,49085.0
2017-07-12 14:05:00,64.87,64.91,64.8,64.83,203934.0,45.591,45.6191,45.5418,45.5629,203934.0
2017-07-12 14:10:00,64.83,64.84,64.79,64.82,61738.0,45.5629,45.5699,45.5348,45.5558,61738.0
2017-07-12 14:15:00,64.82,64.92,64.82,64.87,99075.0,45.5558,45.6261,45.5558,45.591,99075.0
2017-07-12 14:20:00,64.87,64.89,64.82,64.82,149952.0,45.591,45.605,45.5558,45.5558,149952.0
2017-07-12 14:25:00,64.82,64.89,64.81,64.83,102790.0,45.5558,45.605,45.5488,45.5629,102790.0
2017-07-12 14:30:00,64.83,64.85,64.75,64.78,105097.0,45.5629,45.5769,45.5067,45.5277,105097.0
2017-07-12 14:35:00,64.78,64.81,64.73,64.81,69884.0,45.5277,45.5488,45.4926,45.5488,69884.0
2017-07-12 14:40:00,64.8,64.82,64.75,64.76,64494.0,45.5418,45.5558,45.5067,45.5137,64494.0
2017-07-12 14:45:00,64.76,64.8,64.76,64.8,37376.0,45.5137,45.5418,45.5137,45.5418,37376.0
2017-07-12 14:50:00,64.8,64.8,64.76,64.76,48941.0,45.5418,45.5418,45.5137,45.5137,48941.0
2017-07-12 14:55:00,64.76,64.77,64.71,64.72,114902.0,45.5137,45.5207,45.4785,45.4856,114902.0
2017-07-12 15:00:00,64.73,64.75,64.7,64.72,52889.0,45.4926,45.5067,45.4715,45.4856,52889.0
2017-07-12 15:05:00,64.72,64.73,64.67,64.67,115351.0,45.4856,45.4926,45.4504,45.4504,115351.0
2017-07-12 15:10:00,64.67,64.69,64.61,64.69,109050.0,45.4504,45.4645,45.4083,45.4645,109050.0
2017-07-12 15:15:00,64.69,64.75,64.68,64.75,116235.0,45.4645,45.5067,45.4575,45.5067,116235.0
2017-07-12 15:20:00,64.75,64.81,64.74,64.76,104961.0,45.5067,45.5488,45.4996,45.5137,104961.0
2017-07-12 15:25:00,64.76,64.79,64.73,64.75,111650.0,45.5137,45.5348,45.4926,45.5067,111650.0
2017-07-12 15:30:00,64.75,64.75,64.68,64.69,135342.0,45.5067,45.5067,45.4575,45.4645,135342.0
2017-07-12 15:35:00,64.7,64.72,64.64,64.69,168770.0,45.4715,45.4856,45.4293,45.4645,168770.0
2017-07-12 15:40:00,64.68,64.73,64.66,64.72,266301.0,45.4575,45.4926,45.4434,45.4856,266301.0
2017-07-12 15:45:00,64.72,64.76,64.68,64.75,270105.0,45.4856,45.5137,45.4575,45.5067,270105.0
2017-07-12 15:50:00,64.74,64.76,64.72,64.75,529851.0,45.4996,45.5137,45.4856,45.5067,529851.0
2017-07-12 15:55:00,64.75,64.75,64.72,64.74,596502.0,45.5067,45.5067,45.4856,45.4996,596502.0
2017-07-13 09:30:00,64.8,64.81,64.62,64.74,491118.0,45.5418,45.5488,45.4153,45.4996,491118.0
2017-07-13 09:35:00,64.74,64.78,64.62,64.71,257791.0,45.4996,45.5277,45.4153,45.4785,257791.0
2017-07-13 09:40:00,64.71,64.72,64.64,64.68,105496.0,45.4785,45.4856,45.4293,45.4575,105496.0
2017-07-13 09:45:00,64.68,64.69,64.55,64.6,146554.0,45.4575,45.4645,45.3661,45.4012,146554.0
2017-07-13 09:50:00,64.61,64.69,64.59,64.62,76858.0,45.4083,45.4645,45.3942,45.4153,76858.0
2017-07-13 09:55:00,64.61,64.62,64.53,64.54,87139.0,45.4083,45.4153,45.352,45.3591,87139.0
2017-07-13 10:00:00,64.54,64.57,64.5,64.52,149395.0,45.3591,45.3801,45.331,45.345,149395.0
2017-07-13 10:05:00,64.53,64.54,64.44,64.54,371514.0,45.352,45.3591,45.2888,45.3591,371514.0
2017-07-13 10:10:00,64.54,64.61,64.52,64.58,149615.0,45.3591,45.4083,45.345,45.3872,149615.0
2017-07-13 10:15:00,64.59,64.73,64.57,64.73,239814.0,45.3942,45.4926,45.3801,45.4926,239814.0
2017-07-13 10:20:00,64.72,64.75,64.68,64.73,148296.0,45.4856,45.5067,45.4575,45.4926,148296.0
2017-07-13 10:25:00,64.73,64.76,64.66,64.67,150271.0,45.4926,45.5137,45.4434,45.4504,150271.0
2017-07-13 10:30:00,64.67,64.78,64.67,64.78,160738.0,45.4504,45.5277,45.4504,45.5277,160738.0
2017-07-13 10:35:00,64.78,64.87,64.77,64.78,300533.0,45.5277,45.591,45.5207,45.5277,300533.0
2017-07-13 10:40:00,64.78,64.83,64.76,64.81,77109.0,45.5277,45.5629,45.5137,45.5488,77109.0
2017-07-13 10:45:00,64.8,64.8,64.73,64.74,75827.0,45.5418,45.5418,45.4926,45.4996,75827.0
2017-07-13 10:50:00,64.73,64.78,64.71,64.77,57937.0,45.4926,45.5277,45.4785,45.5207,57937.0
2017-07-13 10:55:00,64.76,64.77,64.7,64.73,51254.0,45.5137,45.5207,45.4715,45.4926,51254.0
2017-07-13 11:00:00,64.72,64.74,64.59,64.6,112214.0,45.4856,45.4996,45.3942,45.4012,112214.0
2017-07-13 11:05:00,64.6,64.68,64.57,64.66,156288.0,45.4012,45.4575,45.3801,45.4434,156288.0
2017-07-13 11:10:00,64.65,64.78,64.61,64.77,247904.0,45.4364,45.5277,45.4083,45.5207,247904.0
2017-07-13 11:15:00,64.76,64.88,64.75,64.87,110593.0,45.5137,45.598,45.5067,45.591,110593.0
2017-07-13 11:20:00,64.87,64.91,64.82,64.84,96626.0,45.591,45.6191,45.5558,45.5699,96626.0
2017-07-13 11:25:00,64.84,64.93,64.84,64.88,82267.0,45.5699,45.6332,45.5699,45.598,82267.0
2017-07-13 11:30:00,64.89,64.89,64.8,64.84,148275.0,45.605,45.605,45.5418,45.5699,148275.0
2017-07-13 11:35:00,64.85,64.9,64.83,64.84,46459.0,45.5769,45.6121,45.5629,45.5699,46459.0
2017-07-13 11:40:00,64.85,64.88,64.78,64.8,82381.0,45.5769,45.598,45.5277,45.5418,82381.0
2017-07-13 11:45:00,64.8,64.89,64.79,64.89,91811.0,45.5418,45.605,45.5348,45.605,91811.0
2017-07-13 11:50:00,64.89,64.9,64.76,64.76,72342.0,45.605,45.6121,45.5137,45.5137,72342.0
2017-07-13 11:55:00,64.77,64.79,64.71,64.74,158208.0,45.5207,45.5348,45.4785,45.4996,158208.0
2017-07-13 12:00:00,64.73,64.8,64.73,64.76,63539.0,45.4926,45.5418,45.4926,45.5137,63539.0
2017-07-13 12:05:00,64.75,64.75,64.71,64.73,50587.0,45.5067,45.5067,45.4785,45.4926,50587.0
2017-07-13 12:10:00,64.72,64.78,64.72,64.76,32356.0,45.4856,45.5277,45.4856,45.5137,32356.0
2017-07-13 12:15:00,64.76,64.77,64.73,64.74,56681.0,45.5137,45.5207,45.4926,45.4996,56681.0
2017-07-13 12:20:00,64.73,64.77,64.71,64.73,54508.0,45.4926,45.5207,45.4785,45.4926,54508.0
2017-07-13 12:25:00,64.74,64.74,64.69,64.7,46976.0,45.4996,45.4996,45.4645,45.4715,46976.0
2017-07-13 12:30:00,64.7,64.73,64.69,64.73,55404.0,45.4715,45.4926,45.4645,45.4926,55404.0
2017-07-13 12:35:00,64.74,64.75,64.69,64.71,42611.0,45.4996,45.5067,45.4645,45.4785,42611.0
2017-07-13 12:40:00,64.71,64.73,64.66,64.67,51674.0,45.4785,45.4926,45.4434,45.4504,51674.0
2017-07-13 12:45:00,64.66,64.67,64.63,64.66,54291.0,45.4434,45.4504,45.4223,45.4434,54291.0
2017-07-13 12:50:00,64.66,64.69,64.65,64.67,46829.0,45.4434,45.4645,45.4364,45.4504,46829.0
2017-07-13 12:55:00,64.67,64.71,64.67,64.68,75768.0,45.4504,45.4785,45.4504,45.4575,75768.0
2017-07-13 13:00:00,64.68,64.7,64.66,64.67,45795.0,45.4575,45.4715,45.4434,45.4504,45795.0
2017-07-13 13:05:00,64.67,64.72,64.66,64.72,28495.0,45.4504,45.4856,45.4434,45.4856,28495.0
2017-07-13 13:10:00,64.71,64.71,64.65,64.66,42806.0,45.4785,45.4785,45.4364,45.4434,42806.0
2017-07-13 13:15:00,64.66,64.66,64.61,64.66,43615.0,45.4434,45.4434,45.4083,45.4434,43615.0
2017-07-13 13:20:00,64.65,64.69,64.64,64.68,44575.0,45.4364,45.4645,45.4293,45.4575,44575.0
2017-07-13 13:25:00,64.68,64.73,64.62,64.63,121579.0,45.4575,45.4926,45.4153,45.4223,121579.0
2017-07-13 13:30:00,64.64,64.69,64.64,64.68,42482.0,45.4293,45.4645,45.4293,45.4575,42482.0
2017-07-13 13:35:00,64.68,64.71,64.65,64.7,117306.0,45.4575,45.4785,45.4364,45.4715,117306.0
2017-07-13 13:40:00,64.69,64.75,64.68,64.75,59897.0,45.4645,45.5067,45.4575,45.5067,59897.0
2017-07-13 13:45:00,64.75,64.78,64.73,64.77,73287.0,45.5067,45.5277,45.4926,45.5207,73287.0
2017-07-13 13:50:00,64.77,64.79,64.74,64.78,61165.0,45.5207,45.5348,45.4996,45.5277,61165.0
2017-07-13 13:55:00,64.79,64.81,64.77,64.78,58007.0,45.5348,45.5488,45.5207,45.5277,58007.0
2017-07-13 14:00:00,64.78,64.85,64.77,64.79,115608.0,45.5277,45.5769,45.5207,45.5348,115608.0
2017-07-13 14:05:00,64.79,64.83,64.75,64.78,75397.0,45.5348,45.5629,45.5067,45.5277,75397.0
2017-07-13 14:10:00,64.78,64.82,64.77,64.8,57321.0,45.5277,45.5558,45.5207,45.5418,57321.0
2017-07-13 14:15:00,64.8,64.9,64.79,64.88,89503.0,45.5418,45.6121,45.5348,45.598,89503.0
2017-07-13 14:20:00,64.88,64.9,64.85,64.85,67388.0,45.598,45.6121,45.5769,45.5769,67388.0
2017-07-13 14:25:00,64.85,64.93,64.83,64.89,78591.0,45.5769,45.6332,45.5629,45.605,78591.0
2017-07-13 14:30:00,64.88,64.88,64.79,64.83,100079.0,45.598,45.598,45.5348,45.5629,100079.0
2017-07-13 14:35:00,64.83,64.86,64.81,64.85,55017.0,45.5629,45.584,45.5488,45.5769,55017.0
2017-07-13 14:40:00,64.86,64.9,64.83,64.85,84674.0,45.584,45.6121,45.5629,45.5769,84674.0
2017-07-13 14:45:00,64.85,64.9,64.84,64.88,63684.0,45.5769,45.6121,45.5699,45.598,63684.0
2017-07-13 14:50:00,64.88,64.91,64.83,64.91,71368.0,45.598,45.6191,45.5629,45.6191,71368.0
2017-07-13 14:55:00,64.91,64.94,64.9,64.92,85628.0,45.6191,45.6402,45.6121,45.6261,85628.0
2017-07-13 15:00:00,64.91,64.92,64.87,64.92,88499.0,45.6191,45.6261,45.591,45.6261,88499.0
2017-07-13 15:05:00,64.92,64.92,64.86,64.88,67766.0,45.6261,45.6261,45.584,45.598,67766.0
2017-07-13 15:10:00,64.87,64.91,64.87,64.9,55935.0,45.591,45.6191,45.591,45.6121,55935.0
2017-07-13 15:15:00,64.9,64.91,64.85,64.89,93621.0,45.6121,45.6191,45.5769,45.605,93621.0
2017-07-13 15:20:00,64.88,64.9,64.86,64.87,51609.0,45.598,45.6121,45.584,45.591,51609.0
2017-07-13 15:25:00,64.86,64.89,64.83,64.89,76528.0,45.584,45.605,45.5629,45.605,76528.0
2017-07-13 15:30:00,64.89,64.95,64.88,64.94,98480.0,45.605,45.6472,45.598,45.6402,98480.0
2017-07-13 15:35:00,64.94,64.98,64.92,64.96,209588.0,45.6402,45.6683,45.6261,45.6542,209588.0
2017-07-13 15:40:00,64.96,65.01,64.95,64.96,230468.0,45.6542,45.6894,45.6472,45.6542,230468.0
2017-07-13 15:45:00,64.97,65.03,64.94,65.03,169574.0,45.6613,45.7034,45.6402,45.7034,169574.0
2017-07-13 15:50:00,65.03,65.04,65.0,65.03,182374.0,45.7034,45.7105,45.6824,45.7034,182374.0
2017-07-13 15:55:00,65.04,65.06,65.01,65.04,837741.0,45.7105,45.7245,45.6894,45.7105,837741.0
2017-07-14 09:30:00,65.05,65.19,65.01,65.16,237369.0,45.7175,45.8159,45.6894,45.7948,237369.0
2017-07-14 09:35:00,65.17,65.32,65.17,65.26,253596.0,45.8018,45.9073,45.8018,45.8651,253596.0
2017-07-14 09:40:00,65.25,65.33,65.22,65.27,167534.0,45.8581,45.9143,45.837,45.8721,167534.0
2017-07-14 09:45:00,65.28,65.37,65.28,65.34,114012.0,45.8791,45.9424,45.8791,45.9213,114012.0
2017-07-14 09:50:00,65.34,65.44,65.32,65.38,203044.0,45.9213,45.9916,45.9073,45.9494,203044.0
2017-07-14 09:55:00,65.38,65.41,65.28,65.31,111520.0,45.9494,45.9705,45.8791,45.9002,111520.0
2017-07-14 10:00:00,65.3,65.31,65.15,65.24,195883.0,45.8932,45.9002,45.7878,45.851,195883.0
2017-07-14 10:05:00,65.25,65.31,65.21,65.22,179752.0,45.8581,45.9002,45.8299,45.837,179752.0
2017-07-14 10:10:00,65.23,65.33,65.22,65.32,93401.0,45.844,45.9143,45.837,45.9073,93401.0
2017-07-14 10:15:00,65.31,65.35,65.29,65.31,104251.0,45.9002,45.9283,45.8862,45.9002,104251.0
2017-07-14 10:20:00,65.31,65.4,65.3,65.37,81114.0,45.9002,45.9635,45.8932,45.9424,81114.0
2017-07-14 10:25:00,65.37,65.43,65.33,65.34,112511.0,45.9424,45.9846,45.9143,45.9213,112511.0
2017-07-14 10:30:00,65.34,65.38,65.3,65.33,73025.0,45.9213,45.9494,45.8932,45.9143,73025.0
2017-07-14 10:35:00,65.33,65.4,65.33,65.34,108366.0,45.9143,45.9635,45.9143,45.9213,108366.0
2017-07-14 10:40:00,65.34,65.4,65.32,65.37,111356.0,45.9213,45.9635,45.9073,45.9424,111356.0
2017-07-14 10:45:00,65.38,65.4,65.27,65.33,77791.0,45.9494,45.9635,45.8721,45.9143,77791.0
2017-07-14 10:50:00,65.33,65.33,65.22,65.25,137462.0,45.9143,45.9143,45.837,45.8581,137462.0
2017-07-14 10:55:00,65.25,65.27,65.17,65.18,303040.0,45.8581,45.8721,45.8018,45.8089,303040.0
2017-07-14 11:00:00,65.18,65.18,65.0,65.01,225130.0,45.8089,45.8089,45.6824,45.6894,225130.0
2017-07-14 11:05:00,65.01,65.09,64.99,65.05,105018.0,45.6894,45.7456,45.6753,45.7175,105018.0
2017-07-14 11:10:00,65.06,65.09,65.02,65.04,63477.0,45.7245,45.7456,45.6964,45.7105,63477.0
2017-07-14 11:15:00,65.05,65.12,65.05,65.09,74001.0,45.7175,45.7667,45.7175,45.7456,74001.0
2017-07-14 11:20:00,65.08,65.15,65.08,65.15,37418.0,45.7386,45.7878,45.7386,45.7878,37418.0
2017-07-14 11:25:00,65.14,65.16,65.03,65.04,108704.0,45.7807,45.7948,45.7034,45.7105,108704.0
2017-07-14 11:30:00,65.04,65.11,65.03,65.07,48646.0,45.7105,45.7597,45.7034,45.7315,48646.0
2017-07-14 11:35:00,65.07,65.11,65.07,65.1,40783.0,45.7315,45.7597,45.7315,45.7526,40783.0
2017-07-14 11:40:00,65.1,65.13,65.1,65.11,59008.0,45.7526,45.7737,45.7526,45.7597,59008.0
2017-07-14 11:45:00,65.1,65.18,65.1,65.13,69914.0,45.7526,45.8089,45.7526,45.7737,69914.0
2017-07-14 11:50:00,65.13,65.17,65.12,65.17,39310.0,45.7737,45.8018,45.7667,45.8018,39310.0
2017-07-14 11:55:00,65.16,65.2,65.14,65.2,37502.0,45.7948,45.8229,45.7807,45.8229,37502.0
2017-07-14 12:00:00,65.2,65.21,65.17,65.19,43792.0,45.8229,45.8299,45.8018,45.8159,43792.0
2017-07-14 12:05:00,65.19,65.25,65.19,65.24,41118.0,45.8159,45.8581,45.8159,45.851,41118.0
2017-07-14 12:10:00,65.23,65.24,65.2,65.24,34666.0,45.844,45.851,45.8229,45.851,34666.0
2017-07-14 12:15:00,65.24,65.28,65.23,65.27,43463.0,45.851,45.8791,45.844,45.8721,43463.0
2017-07-14 12:20:00,65.27,65.28,65.24,65.24,80976.0,45.8721,45.8791,45.851,45.851,80976.0
2017-07-14 12:25:00,65.25,65.27,65.19,65.2,41483.0,45.8581,45.8721,45.8159,45.8229,41483.0
2017-07-14 12:30:00,65.2,65.28,65.19,65.25,47007.0,45.8229,45.8791,45.8159,45.8581,47007.0
2017-07-14 12:35:00,65.25,65.25,65.21,65.23,113399.0,45.8581,45.8581,45.8299,45.844,113399.0
2017-07-14 12:40:00,65.25,65.25,65.21,65.21,51675.0,45.8581,45.8581,45.8299,45.8299,51675.0
2017-07-14 12:45:00,65.21,65.26,65.21,65.24,21755.0,45.8299,45.8651,45.8299,45.851,21755.0
2017-07-14 12:50:00,65.24,65.3,65.23,65.3,49790.0,45.851,45.8932,45.844,45.8932,49790.0
2017-07-14 12:55:00,65.3,65.31,65.25,65.26,20497.0,45.8932,45.9002,45.8581,45.8651,20497.0
2017-07-14 13:00:00,65.26,65.3,65.19,65.3,123897.0,45.8651,45.8932,45.8159,45.8932,123897.0
2017-07-14 13:05:00,65.29,65.33,65.27,65.27,36833.0,45.8862,45.9143,45.8721,45.8721,36833.0
2017-07-14 13:10:00,65.28,65.31,65.25,65.26,58767.0,45.8791,45.9002,45.8581,45.8651,58767.0
2017-07-14 13:15:00,65.27,65.3,65.27,65.29,20300.0,45.8721,45.8932,45.8721,45.8862,20300.0
2017-07-14 13:20:00,65.29,65.32,65.26,65.3,28522.0,45.8862,45.9073,45.8651,45.8932,28522.0
2017-07-14 13:25:00,65.3,65.31,65.27,65.28,85124.0,45.8932,45.9002,45.8721,45.8791,85124.0
2017-07-14 13:30:00,65.29,65.31,65.28,65.29,79412.0,45.8862,45.9002,45.8791,45.8862,79412.0
2017-07-14 13:35:00,65.28,65.31,65.26,65.29,60845.0,45.8791,45.9002,45.8651,45.8862,60845.0
2017-07-14 13:40:00,65.3,65.35,65.3,65.34,42970.0,45.8932,45.9283,45.8932,45.9213,42970.0
2017-07-14 13:45:00,65.34,65.38,65.33,65.35,30611.0,45.9213,45.9494,45.9143,45.9283,30611.0
2017-07-14 13:50:00,65.35,65.36,65.32,65.36,71943.0,45.9283,45.9354,45.9073,45.9354,71943.0
2017-07-14 13:55:00,65.36,65.36,65.33,65.34,26480.0,45.9354,45.9354,45.9143,45.9213,26480.0
2017-07-14 14:00:00,65.34,65.37,65.31,65.36,66343.0,45.9213,45.9424,45.9002,45.9354,66343.0
2017-07-14 14:05:00,65.36,65.39,65.33,65.33,274298.0,45.9354,45.9564,45.9143,45.9143,274298.0
2017-07-14 14:10:00,65.33,65.37,65.29,65.35,231221.0,45.9143,45.9424,45.8862,45.9283,231221.0
2017-07-14 14:15:00,65.35,65.39,65.33,65.39,177865.0,45.9283,45.9564,45.9143,45.9564,177865.0
2017-07-14 14:20:00,65.39,65.41,65.35,65.39,59279.0,45.9564,45.9705,45.9283,45.9564,59279.0
2017-07-14 14:25:00,65.39,65.42,65.38,65.39,39987.0,45.9564,45.9775,45.9494,45.9564,39987.0
2017-07-14 14:30:00,65.39,65.39,65.33,65.35,29318.0,45.9564,45.9564,45.9143,45.9283,29318.0
2017-07-14 14:35:00,65.35,65.38,65.33,65.37,51225.0,45.9283,45.9494,45.9143,45.9424,51225.0
2017-07-14 14:40:00,65.37,65.4,65.35,65.35,50485.0,45.9424,45.9635,45.9283,45.9283,50485.0
2017-07-14 14:45:00,65.35,65.36,65.31,65.33,48475.0,45.9283,45.9354,45.9002,45.9143,48475.0
2017-07-14 14:50:00,65.33,65.35,65.32,65.35,22411.0,45.9143,45.9283,45.9073,45.9283,22411.0
2017-07-14 14:55:00,65.34,65.36,65.33,65.34,62941.0,45.9213,45.9354,45.9143,45.9213,62941.0
2017-07-14 15:00:00,65.36,65.42,65.35,65.4,79543.0,45.9354,45.9775,45.9283,45.9635,79543.0
2017-07-14 15:05:00,65.4,65.4,65.35,65.38,46087.0,45.9635,45.9635,45.9283,45.9494,46087.0
2017-07-14 15:10:00,65.38,65.4,65.37,65.4,43952.0,45.9494,45.9635,45.9424,45.9635,43952.0
2017-07-14 15:15:00,65.4,65.45,65.39,65.44,359533.0,45.9635,45.9986,45.9564,45.9916,359533.0
2017-07-14 15:20:00,65.45,65.49,65.44,65.47,157066.0,45.9986,46.0267,45.9916,46.0127,157066.0
2017-07-14 15:25:00,65.48,65.49,65.46,65.47,105753.0,46.0197,46.0267,46.0056,46.0127,105753.0
2017-07-14 15:30:00,65.48,65.52,65.47,65.52,184282.0,46.0197,46.0478,46.0127,46.0478,184282.0
2017-07-14 15:35:00,65.52,65.52,65.47,65.5,227845.0,46.0478,46.0478,46.0127,46.0338,227845.0
2017-07-14 15:40:00,65.51,65.52,65.47,65.51,177198.0,46.0408,46.0478,46.0127,46.0408,177198.0
2017-07-14 15:45:00,65.51,65.51,65.46,65.48,219239.0,46.0408,46.0408,46.0056,46.0197,219239.0
2017-07-14 15:50:00,65.48,65.48,65.4,65.42,269603.0,46.0197,46.0197,45.9635,45.9775,269603.0
2017-07-14 15:55:00,65.42,65.43,65.35,65.38,545936.0,45.9775,45.9846,45.9283,45.9494,545936.0
2017-07-17 09:30:00,65.28,65.38,65.22,65.33,375818.0,45.8791,45.9494,45.837,45.9143,375818.0
2017-07-17 09:35:00,65.33,65.53,65.29,65.52,193135.0,45.9143,46.0548,45.8862,46.0478,193135.0
2017-07-17 09:40:00,65.52,65.55,65.42,65.43,131399.0,46.0478,46.0689,45.9775,45.9846,131399.0
2017-07-17 09:45:00,65.43,65.56,65.42,65.55,80330.0,45.9846,46.0759,45.9775,46.0689,80330.0
2017-07-17 09:50:00,65.55,65.59,65.52,65.53,172391.0,46.0689,46.097,46.0478,46.0548,172391.0
2017-07-17 09:55:00,65.54,65.61,65.52,65.61,96394.0,46.0619,46.1111,46.0478,46.1111,96394.0
2017-07-17 10:00:00,65.6,65.61,65.52,65.55,177025.0,46.104,46.1111,46.0478,46.0689,177025.0
2017-07-17 10:05:00,65.54,65.61,65.5,65.57,104261.0,46.0619,46.1111,46.0338,46.083,104261.0
2017-07-17 10:10:00,65.57,65.62,65.57,65.6,111988.0,46.083,46.1181,46.083,46.104,111988.0
2017-07-17 10:15:00,65.61,65.61,65.49,65.5,75520.0,46.1111,46.1111,46.0267,46.0338,75520.0
2017-07-17 10:20:00,65.49,65.51,65.42,65.48,146001.0,46.0267,46.0408,45.9775,46.0197,146001.0
2017-07-17 10:25:00,65.48,65.51,65.44,65.49,75958.0,46.0197,46.0408,45.9916,46.0267,75958.0
2017-07-17 10:30:00,65.49,65.58,65.46,65.58,93821.0,46.0267,46.09,46.0056,46.09,93821.0
2017-07-17 10:35:00,65.58,65.6,65.52,65.59,95632.0,46.09,46.104,46.0478,46.097,95632.0
2017-07-17 10:40:00,65.58,65.64,65.55,65.6,126997.0,46.09,46.1321,46.0689,46.104,126997.0
2017-07-17 10:45:00,65.59,65.63,65.55,65.62,202342.0,46.097,46.1251,46.0689,46.1181,202342.0
2017-07-17 10:50:00,65.62,65.67,65.58,65.66,55260.0,46.1181,46.1532,46.09,46.1462,55260.0
2017-07-17 10:55:00,65.67,65.7,65.65,65.67,192162.0,46.1532,46.1743,46.1392,46.1532,192162.0
2017-07-17 11:00:00,65.68,65.7,65.62,65.67,88016.0,46.1603,46.1743,46.1181,46.1532,88016.0
2017-07-17 11:05:00,65.66,65.7,65.63,65.69,127170.0,46.1462,46.1743,46.1251,46.1673,127170.0
2017-07-17 11:10:00,65.68,65.71,65.65,65.68,124403.0,46.1603,46.1813,46.1392,46.1603,124403.0
2017-07-17 11:15:00,65.68,65.68,65.61,65.62,185897.0,46.1603,46.1603,46.1111,46.1181,185897.0
2017-07-17 11:20:00,65.63,65.7,65.62,65.69,94617.0,46.1251,46.1743,46.1181,46.1673,94617.0
2017-07-17 11:25:00,65.7,65.77,65.7,65.73,138696.0,46.1743,46.2235,46.1743,46.1954,138696.0
2017-07-17 11:30:00,65.72,65.73,65.62,65.63,89296.0,46.1884,46.1954,46.1181,46.1251,89296.0
2017-07-17 11:35:00,65.63,65.63,65.55,65.58,135505.0,46.1251,46.1251,46.0689,46.09,135505.0
2017-07-17 11:40:00,65.58,65.58,65.5,65.55,333036.0,46.09,46.09,46.0338,46.0689,333036.0
2017-07-17 11:45:00,65.55,65.56,65.51,65.53,93677.0,46.0689,46.0759,46.0408,46.0548,93677.0
2017-07-17 11:50:00,65.52,65.56,65.5,65.52,120832.0,46.0478,46.0759,46.0338,46.0478,120832.0
2017-07-17 11:55:00,65.52,65.61,65.5,65.6,36822.0,46.0478,46.1111,46.0338,46.104,36822.0
2017-07-17 12:00:00,65.6,65.63,65.57,65.6,62856.0,46.104,46.1251,46.083,46.104,62856.0
2017-07-17 12:05:00,65.61,65.63,65.58,65.63,54846.0,46.1111,46.1251,46.09,46.1251,54846.0
2017-07-17 12:10:00,65.63,65.67,65.61,65.63,56388.0,46.1251,46.1532,46.1111,46.1251,56388.0
2017-07-17 12:15:00,65.63,65.65,65.59,65.6,38036.0,46.1251,46.1392,46.097,46.104,38036.0
2017-07-17 12:20:00,65.59,65.61,65.56,65.57,33014.0,46.097,46.1111,46.0759,46.083,33014.0
2017-07-17 12:25:00,65.57,65.59,65.52,65.55,51107.0,46.083,46.097,46.0478,46.0689,51107.0
2017-07-17 12:30:00,65.55,65.59,65.54,65.58,49017.0,46.0689,46.097,46.0619,46.09,49017.0
2017-07-17 12:35:00,65.58,65.59,65.53,65.54,83071.0,46.09,46.097,46.0548,46.0619,83071.0
2017-07-17 12:40:00,65.54,65.57,65.49,65.55,124130.0,46.0619,46.083,46.0267,46.0689,124130.0
2017-07-17 12:45:00,65.55,65.59,65.54,65.56,43831.0,46.0689,46.097,46.0619,46.0759,43831.0
2017-07-17 12:50:00,65.56,65.59,65.54,65.57,60392.0,46.0759,46.097,46.0619,46.083,60392.0
2017-07-17 12:55:00,65.57,65.59,65.55,65.56,30230.0,46.083,46.097,46.0689,46.0759,30230.0
2017-07-17 13:00:00,65.56,65.59,65.55,65.57,27924.0,46.0759,46.097,46.0689,46.083,27924.0
2017-07-17 13:05:00,65.56,65.59,65.55,65.55,29011.0,46.0759,46.097,46.0689,46.0689,29011.0
2017-07-17 13:10:00,65.56,65.56,65.48,65.51,71282.0,46.0759,46.0759,46.0197,46.0408,71282.0
2017-07-17 13:15:00,65.51,65.51,65.45,65.48,48000.0,46.0408,46.0408,45.9986,46.0197,48000.0
2017-07-17 13:20:00,65.48,65.48,65.43,65.46,140635.0,46.0197,46.0197,45.9846,46.0056,140635.0
2017-07-17 13:25:00,65.46,65.47,65.38,65.39,156323.0,46.0056,46.0127,45.9494,45.9564,156323.0
2017-07-17 13:30:00,65.38,65.44,65.38,65.44,48818.0,45.9494,45.9916,45.9494,45.9916,48818.0
2017-07-17 13:35:00,65.43,65.45,65.4,65.45,65865.0,45.9846,45.9986,45.9635,45.9986,65865.0
2017-07-17 13:40:00,65.45,65.46,65.41,65.43,88324.0,45.9986,46.0056,45.9705,45.9846,88324.0
2017-07-17 13:45:00,65.43,65.49,65.42,65.49,60475.0,45.9846,46.0267,45.9775,46.0267,60475.0
2017-07-17 13:50:00,65.48,65.5,65.45,65.5,91186.0,46.0197,46.0338,45.9986,46.0338,91186.0
2017-07-17 13:55:00,65.5,65.53,65.48,65.51,36619.0,46.0338,46.0548,46.0197,46.0408,36619.0
2017-07-17 14:00:00,65.51,65.53,65.49,65.52,25171.0,46.0408,46.0548,46.0267,46.0478,25171.0
2017-07-17 14:05:00,65.51,65.52,65.48,65.51,40587.0,46.0408,46.0478,46.0197,46.0408,40587.0
2017-07-17 14:10:00,65.51,65.55,65.49,65.52,43376.0,46.0408,46.0689,46.0267,46.0478,43376.0
2017-07-17 14:15:00,65.52,65.56,65.51,65.53,58182.0,46.0478,46.0759,46.0408,46.0548,58182.0
2017-07-17 14:20:00,65.54,65.55,65.52,65.54,35735.0,46.0619,46.0689,46.0478,46.0619,35735.0
2017-07-17 14:25:00,65.54,65.6,65.53,65.56,63946.0,46.0619,46.104,46.0548,46.0759,63946.0
2017-07-17 14:30:00,65.56,65.57,65.48,65.5,70346.0,46.0759,46.083,46.0197,46.0338,70346.0
2017-07-17 14:35:00,65.5,65.52,65.47,65.48,147362.0,46.0338,46.0478,46.0127,46.0197,147362.0
2017-07-17 14:40:00,65.49,65.49,65.42,65.44,204612.0,46.0267,46.0267,45.9775,45.9916,204612.0
2017-07-17 14:45:00,65.44,65.45,65.42,65.43,155497.0,45.9916,45.9986,45.9775,45.9846,155497.0
2017-07-17 14:50:00,65.43,65.44,65.41,65.42,306215.0,45.9846,45.9916,45.9705,45.9775,306215.0
2017-07-17 14:55:00,65.43,65.43,65.39,65.4,202725.0,45.9846,45.9846,45.9564,45.9635,202725.0
2017-07-17 15:00:00,65.4,65.41,65.36,65.37,231175.0,45.9635,45.9705,45.9354,45.9424,231175.0
2017-07-17 15:05:00,65.36,65.36,65.31,65.33,146402.0,45.9354,45.9354,45.9002,45.9143,146402.0
2017-07-17 15:10:00,65.33,65.33,65.29,65.3,147978.0,45.9143,45.9143,45.8862,45.8932,147978.0
2017-07-17 15:15:00,65.3,65.35,65.29,65.34,129068.0,45.8932,45.9283,45.8862,45.9213,129068.0
2017-07-17 15:20:00,65.34,65.36,65.27,65.28,272152.0,45.9213,45.9354,45.8721,45.8791,272152.0
2017-07-17 15:25:00,65.28,65.29,65.26,65.26,141788.0,45.8791,45.8862,45.8651,45.8651,141788.0
2017-07-17 15:30:00,65.27,65.33,65.26,65.3,426114.0,45.8721,45.9143,45.8651,45.8932,426114.0
2017-07-17 15:35:00,65.3,65.34,65.3,65.33,308705.0,45.8932,45.9213,45.8932,45.9143,308705.0
2017-07-17 15:40:00,65.33,65.34,65.32,65.33,285261.0,45.9143,45.9213,45.9073,45.9143,285261.0
2017-07-17 15:45:00,65.33,65.35,65.31,65.31,462921.0,45.9143,45.9283,45.9002,45.9002,462921.0
2017-07-17 15:50:00,65.32,65.35,65.31,65.34,679408.0,45.9073,45.9283,45.9002,45.9213,679408.0
2017-07-17 15:55:00,65.33,65.35,65.31,65.31,1198800.0,45.9143,45.9283,45.9002,45.9002,1198800.0
2017-07-18 09:30:00,65.65,65.67,65.46,65.53,235459.0,46.1392,46.1532,46.0056,46.0548,235459.0
2017-07-18 09:35:00,65.53,65.57,65.44,65.51,514675.0,46.0548,46.083,45.9916,46.0408,514675.0
2017-07-18 09:40:00,65.52,65.52,65.41,65.42,196492.0,46.0478,46.0478,45.9705,45.9775,196492.0
2017-07-18 09:45:00,65.42,65.43,65.31,65.37,368195.0,45.9775,45.9846,45.9002,45.9424,368195.0
2017-07-18 09:50:00,65.36,65.39,65.28,65.36,304218.0,45.9354,45.9564,45.8791,45.9354,304218.0
2017-07-18 09:55:00,65.36,65.4,65.28,65.4,277544.0,45.9354,45.9635,45.8791,45.9635,277544.0
2017-07-18 10:00:00,65.4,65.4,65.25,65.29,429001.0,45.9635,45.9635,45.8581,45.8862,429001.0
2017-07-18 10:05:00,65.3,65.36,65.26,65.35,314062.0,45.8932,45.9354,45.8651,45.9283,314062.0
2017-07-18 10:10:00,65.35,65.36,65.3,65.32,283888.0,45.9283,45.9354,45.8932,45.9073,283888.0
2017-07-18 10:15:00,65.32,65.33,65.21,65.23,91645.0,45.9073,45.9143,45.8299,45.844,91645.0
2017-07-18 10:20:00,65.23,65.24,65.18,65.24,185054.0,45.844,45.851,45.8089,45.851,185054.0
2017-07-18 10:25:00,65.24,65.29,65.21,65.26,110760.0,45.851,45.8862,45.8299,45.8651,110760.0
2017-07-18 10:30:00,65.26,65.3,65.24,65.27,100819.0,45.8651,45.8932,45.851,45.8721,100819.0
2017-07-18 10:35:00,65.27,65.29,65.21,65.22,245225.0,45.8721,45.8862,45.8299,45.837,245225.0
2017-07-18 10:40:00,65.22,65.22,65.09,65.14,424729.0,45.837,45.837,45.7456,45.7807,424729.0
2017-07-18 10:45:00,65.14,65.21,65.12,65.12,134968.0,45.7807,45.8299,45.7667,45.7667,134968.0
2017-07-18 10:50:00,65.12,65.19,65.09,65.15,127001.0,45.7667,45.8159,45.7456,45.7878,127001.0
2017-07-18 10:55:00,65.14,65.25,65.14,65.24,168539.0,45.7807,45.8581,45.7807,45.851,168539.0
2017-07-18 11:00:00,65.25,65.26,65.19,65.21,94555.0,45.8581,45.8651,45.8159,45.8299,94555.0
2017-07-18 11:05:00,65.21,65.27,65.19,65.21,269672.0,45.8299,45.8721,45.8159,45.8299,269672.0
2017-07-18 11:10:00,65.21,65.23,65.18,65.2,215088.0,45.8299,45.844,45.8089,45.8229,215088.0
2017-07-18 11:15:00,65.2,65.2,65.11,65.11,105835.0,45.8229,45.8229,45.7597,45.7597,105835.0
2017-07-18 11:20:00,65.1,65.21,65.09,65.1,132973.0,45.7526,45.8299,45.7456,45.7526,132973.0
2017-07-18 11:25:00,65.09,65.13,65.07,65.12,210259.0,45.7456,45.7737,45.7315,45.7667,210259.0
2017-07-18 11:30:00,65.12,65.15,65.08,65.1,119977.0,45.7667,45.7878,45.7386,45.7526,119977.0
2017-07-18 11:35:00,65.09,65.1,65.01,65.06,136170.0,45.7456,45.7526,45.6894,45.7245,136170.0
2017-07-18 11:40:00,65.05,65.15,65.05,65.12,114231.0,45.7175,45.7878,45.7175,45.7667,114231.0
2017-07-18 11:45:00,65.13,65.15,65.09,65.13,53041.0,45.7737,45.7878,45.7456,45.7737,53041.0
2017-07-18 11:50:00,65.13,65.17,65.09,65.11,225408.0,45.7737,45.8018,45.7456,45.7597,225408.0
2017-07-18 11:55:00,65.1,65.1,65.04,65.08,129097.0,45.7526,45.7526,45.7105,45.7386,129097.0
2017-07-18 12:00:00,65.07,65.11,65.05,65.1,76083.0,45.7315,45.7597,45.7175,45.7526,76083.0
2017-07-18 12:05:00,65.1,65.12,65.08,65.12,71514.0,45.7526,45.7667,45.7386,45.7667,71514.0
2017-07-18 12:10:00,65.13,65.13,65.06,65.07,39176.0,45.7737,45.7737,45.7245,45.7315,39176.0
2017-07-18 12:15:00,65.07,65.12,65.07,65.1,69777.0,45.7315,45.7667,45.7315,45.7526,69777.0
2017-07-18 12:20:00,65.09,65.13,65.07,65.12,59700.0,45.7456,45.7737,45.7315,45.7667,59700.0
2017-07-18 12:25:00,65.12,65.13,65.08,65.09,70408.0,45.7667,45.7737,45.7386,45.7456,70408.0
2017-07-18 12:30:00,65.08,65.11,65.06,65.07,79926.0,45.7386,45.7597,45.7245,45.7315,79926.0
2017-07-18 12:35:00,65.06,65.07,65.02,65.03,70350.0,45.7245,45.7315,45.6964,45.7034,70350.0
2017-07-18 12:40:00,65.03,65.03,65.0,65.02,81302.0,45.7034,45.7034,45.6824,45.6964,81302.0
2017-07-18 12:45:00,65.02,65.03,65.0,65.01,56765.0,45.6964,45.7034,45.6824,45.6894,56765.0
2017-07-18 12:50:00,65.01,65.02,64.99,65.0,44866.0,45.6894,45.6964,45.6753,45.6824,44866.0
2017-07-18 12:55:00,65.0,65.03,64.9,64.96,1720721.0,45.6824,45.7034,45.6121,45.6542,1720721.0
2017-07-18 13:00:00,64.97,65.01,64.96,64.98,79324.0,45.6613,45.6894,45.6542,45.6683,79324.0
2017-07-18 13:05:00,64.98,65.0,64.95,64.95,60517.0,45.6683,45.6824,45.6472,45.6472,60517.0
2017-07-18 13:10:00,64.95,64.96,64.9,64.91,74625.0,45.6472,45.6542,45.6121,45.6191,74625.0
2017-07-18 13:15:00,64.91,64.91,64.87,64.88,191834.0,45.6191,45.6191,45.591,45.598,191834.0
2017-07-18 13:20:00,64.87,64.89,64.83,64.84,372538.0,45.591,45.605,45.5629,45.5699,372538.0
2017-07-18 13:25:00,64.84,64.84,64.8,64.83,68457.0,45.5699,45.5699,45.5418,45.5629,68457.0
2017-07-18 13:30:00,64.84,64.84,64.81,64.82,121385.0,45.5699,45.5699,45.5488,45.5558,121385.0
2017-07-18 13:35:00,64.82,64.82,64.75,64.77,85650.0,45.5558,45.5558,45.5067,45.5207,85650.0
2017-07-18 13:40:00,64.77,64.77,64.73,64.77,89152.0,45.5207,45.5207,45.4926,45.5207,89152.0
2017-07-18 13:45:00,64.77,64.8,64.76,64.78,71318.0,45.5207,45.5418,45.5137,45.5277,71318.0
2017-07-18 13:50:00,64.78,64.81,64.77,64.78,79279.0,45.5277,45.5488,45.5207,45.5277,79279.0
2017-07-18 13:55:00,64.78,64.79,64.75,64.77,28421.0,45.5277,45.5348,45.5067,45.5207,28421.0
2017-07-18 14:00:00,64.78,64.81,64.75,64.8,51998.0,45.5277,45.5488,45.5067,45.5418,51998.0
2017-07-18 14:05:00,64.8,64.83,64.79,64.83,37625.0,45.5418,45.5629,45.5348,45.5629,37625.0
2017-07-18 14:10:00,64.83,64.87,64.79,64.85,149737.0,45.5629,45.591,45.5348,45.5769,149737.0
2017-07-18 14:15:00,64.85,64.87,64.82,64.83,178196.0,45.5769,45.591,45.5558,45.5629,178196.0
2017-07-18 14:20:00,64.82,64.86,64.82,64.85,85620.0,45.5558,45.584,45.5558,45.5769,85620.0
2017-07-18 14:25:00,64.86,64.88,64.83,64.88,106036.0,45.584,45.598,45.5629,45.598,106036.0
2017-07-18 14:30:00,64.88,64.95,64.87,64.95,86398.0,45.598,45.6472,45.591,45.6472,86398.0
2017-07-18 14:35:00,64.95,64.95,64.87,64.88,162882.0,45.6472,45.6472,45.591,45.598,162882.0
2017-07-18 14:40:00,64.89,64.94,64.88,64.93,40136.0,45.605,45.6402,45.598,45.6332,40136.0
2017-07-18 14:45:00,64.93,64.94,64.9,64.92,107285.0,45.6332,45.6402,45.6121,45.6261,107285.0
2017-07-18 14:50:00,64.92,64.96,64.91,64.95,58320.0,45.6261,45.6542,45.6191,45.6472,58320.0
2017-07-18 14:55:00,64.95,64.96,64.94,64.95,22280.0,45.6472,45.6542,45.6402,45.6472,22280.0
2017-07-18 15:00:00,64.95,64.98,64.94,64.96,79354.0,45.6472,45.6683,45.6402,45.6542,79354.0
2017-07-18 15:05:00,64.96,65.06,64.96,65.05,79196.0,45.6542,45.7245,45.6542,45.7175,79196.0
2017-07-18 15:10:00,65.05,65.07,65.02,65.06,91982.0,45.7175,45.7315,45.6964,45.7245,91982.0
2017-07-18 15:15:00,65.06,65.11,65.05,65.08,129482.0,45.7245,45.7597,45.7175,45.7386,129482.0
2017-07-18 15:20:00,65.08,65.09,65.05,65.09,154603.0,45.7386,45.7456,45.7175,45.7456,154603.0
2017-07-18 15:25:00,65.09,65.1,65.06,65.07,85350.0,45.7456,45.7526,45.7245,45.7315,85350.0
2017-07-18 15:30:00,65.07,65.07,65.02,65.03,221545.0,45.7315,45.7315,45.6964,45.7034,221545.0
2017-07-18 15:35:00,65.03,65.08,65.0,65.01,330940.0,45.7034,45.7386,45.6824,45.6894,330940.0
2017-07-18 15:40:00,65.01,65.01,64.95,64.99,238770.0,45.6894,45.6894,45.6472,45.6753,238770.0
2017-07-18 15:45:00,64.99,65.01,64.96,65.0,427410.0,45.6753,45.6894,45.6542,45.6824,427410.0
2017-07-18 15:50:00,65.0,65.0,64.97,65.0,194935.0,45.6824,45.6824,45.6613,45.6824,194935.0
2017-07-18 15:55:00,65.0,65.01,64.98,64.99,573516.0,45.6824,45.6894,45.6683,45.6753,573516.0
2017-07-19 09:30:00,64.94,65.11,64.89,65.08,214528.0,45.6402,45.7597,45.605,45.7386,214528.0
2017-07-19 09:35:00,65.07,65.1,64.97,65.0,191143.0,45.7315,45.7526,45.6613,45.6824,191143.0
2017-07-19 09:40:00,65.0,65.17,64.98,65.14,207809.0,45.6824,45.8018,45.6683,45.7807,207809.0
2017-07-19 09:45:00,65.14,65.18,65.08,65.12,167128.0,45.7807,45.8089,45.7386,45.7667,167128.0
2017-07-19 09:50:00,65.12,65.18,65.1,65.14,209854.0,45.7667,45.8089,45.7526,45.7807,209854.0
2017-07-19 09:55:00,65.13,65.22,65.12,65.22,285012.0,45.7737,45.837,45.7667,45.837,285012.0
2017-07-19 10:00:00,65.22,65.35,65.22,65.3,975601.0,45.837,45.9283,45.837,45.8932,975601.0
2017-07-19 10:05:00,65.31,65.36,65.25,65.28,321498.0,45.9002,45.9354,45.8581,45.8791,321498.0
2017-07-19 10:10:00,65.28,65.28,65.22,65.24,486205.0,45.8791,45.8791,45.837,45.851,486205.0
2017-07-19 10:15:00,65.24,65.27,65.13,65.16,228687.0,45.851,45.8721,45.7737,45.7948,228687.0
2017-07-19 10:20:00,65.16,65.24,65.15,65.24,204897.0,45.7948,45.851,45.7878,45.851,204897.0
2017-07-19 10:25:00,65.23,65.27,65.17,65.17,252627.0,45.844,45.8721,45.8018,45.8018,252627.0
2017-07-19 10:30:00,65.17,65.59,65.17,65.34,3327491.0,45.8018,46.097,45.8018,45.9213,3327491.0
2017-07-19 10:35:00,65.35,65.48,65.07,65.16,2095000.0,45.9283,46.0197,45.7315,45.7948,2095000.0
2017-07-19 10:40:00,65.17,65.28,65.12,65.27,322707.0,45.8018,45.8791,45.7667,45.8721,322707.0
2017-07-19 10:45:00,65.27,65.38,65.25,65.26,389795.0,45.8721,45.9494,45.8581,45.8651,389795.0
2017-07-19 10:50:00,65.26,65.33,65.24,65.29,320151.0,45.8651,45.9143,45.851,45.8862,320151.0
2017-07-19 10:55:00,65.29,65.32,65.24,65.3,220263.0,45.8862,45.9073,45.851,45.8932,220263.0
2017-07-19 11:00:00,65.3,65.35,65.28,65.34,277704.0,45.8932,45.9283,45.8791,45.9213,277704.0
2017-07-19 11:05:00,65.33,65.39,65.33,65.33,236688.0,45.9143,45.9564,45.9143,45.9143,236688.0
2017-07-19 11:10:00,65.33,65.39,65.32,65.38,482976.0,45.9143,45.9564,45.9073,45.9494,482976.0
2017-07-19 11:15:00,65.38,65.41,65.36,65.41,477606.0,45.9494,45.9705,45.9354,45.9705,477606.0
2017-07-19 11:20:00,65.4,65.42,65.35,65.38,257776.0,45.9635,45.9775,45.9283,45.9494,257776.0
2017-07-19 11:25:00,65.39,65.39,65.31,65.34,444688.0,45.9564,45.9564,45.9002,45.9213,444688.0
2017-07-19 11:30:00,65.35,65.37,65.33,65.35,168045.0,45.9283,45.9424,45.9143,45.9283,168045.0
2017-07-19 11:35:00,65.35,65.36,65.31,65.36,217521.0,45.9283,45.9354,45.9002,45.9354,217521.0
2017-07-19 11:40:00,65.36,65.42,65.35,65.4,307047.0,45.9354,45.9775,45.9283,45.9635,307047.0
2017-07-19 11:45:00,65.4,65.4,65.34,65.37,171856.0,45.9635,45.9635,45.9213,45.9424,171856.0
2017-07-19 11:50:00,65.36,65.4,65.36,65.39,129956.0,45.9354,45.9635,45.9354,45.9564,129956.0
2017-07-19 11:55:00,65.39,65.41,65.36,65.39,146645.0,45.9564,45.9705,45.9354,45.9564,146645.0
2017-07-19 12:00:00,65.4,65.44,65.4,65.41,82636.0,45.9635,45.9916,45.9635,45.9705,82636.0
2017-07-19 12:05:00,65.41,65.42,65.35,65.38,197848.0,45.9705,45.9775,45.9283,45.9494,197848.0
2017-07-19 12:10:00,65.38,65.47,65.37,65.47,273815.0,45.9494,46.0127,45.9424,46.0127,273815.0
2017-07-19 12:15:00,65.48,65.54,65.46,65.52,141048.0,46.0197,46.0619,46.0056,46.0478,141048.0
2017-07-19 12:20:00,65.53,65.55,65.48,65.53,100405.0,46.0548,46.0689,46.0197,46.0548,100405.0
2017-07-19 12:25:00,65.52,65.56,65.48,65.48,118994.0,46.0478,46.0759,46.0197,46.0197,118994.0
2017-07-19 12:30:00,65.49,65.51,65.47,65.49,114726.0,46.0267,46.0408,46.0127,46.0267,114726.0
2017-07-19 12:35:00,65.49,65.56,65.48,65.56,97426.0,46.0267,46.0759,46.0197,46.0759,97426.0
2017-07-19 12:40:00,65.57,65.6,65.55,65.6,47768.0,46.083,46.104,46.0689,46.104,47768.0
2017-07-19 12:45:00,65.59,65.64,65.58,65.63,104973.0,46.097,46.1321,46.09,46.1251,104973.0
2017-07-19 12:50:00,65.63,65.7,65.63,65.67,134797.0,46.1251,46.1743,46.1251,46.1532,134797.0
2017-07-19 12:55:00,65.68,65.69,65.64,65.67,59853.0,46.1603,46.1673,46.1321,46.1532,59853.0
2017-07-19 13:00:00,65.67,65.68,65.62,65.65,99740.0,46.1532,46.1603,46.1181,46.1392,99740.0
2017-07-19 13:05:00,65.65,65.7,65.64,65.66,114193.0,46.1392,46.1743,46.1321,46.1462,114193.0
2017-07-19 13:10:00,65.66,65.7,65.64,65.69,153518.0,46.1462,46.1743,46.1321,46.1673,153518.0
2017-07-19 13:15:00,65.69,65.71,65.66,65.68,112045.0,46.1673,46.1813,46.1462,46.1603,112045.0
2017-07-19 13:20:00,65.69,65.71,65.67,65.7,79979.0,46.1673,46.1813,46.1532,46.1743,79979.0
2017-07-19 13:25:00,65.7,65.73,65.69,65.72,124136.0,46.1743,46.1954,46.1673,46.1884,124136.0
2017-07-19 13:30:00,65.72,65.74,65.71,65.74,59786.0,46.1884,46.2024,46.1813,46.2024,59786.0
2017-07-19 13:35:00,65.74,65.74,65.69,65.73,87256.0,46.2024,46.2024,46.1673,46.1954,87256.0
2017-07-19 13:40:00,65.73,65.77,65.71,65.75,88395.0,46.1954,46.2235,46.1813,46.2095,88395.0
2017-07-19 13:45:00,65.75,65.78,65.74,65.76,108986.0,46.2095,46.2305,46.2024,46.2165,108986.0
2017-07-19 13:50:00,65.77,65.8,65.76,65.8,139910.0,46.2235,46.2446,46.2165,46.2446,139910.0
2017-07-19 13:55:00,65.8,65.86,65.8,65.86,275886.0,46.2446,46.2868,46.2446,46.2868,275886.0
2017-07-19 14:00:00,65.86,65.87,65.83,65.84,203404.0,46.2868,46.2938,46.2657,46.2727,203404.0
2017-07-19 14:05:00,65.85,65.85,65.76,65.77,159956.0,46.2797,46.2797,46.2165,46.2235,159956.0
2017-07-19 14:10:00,65.77,65.78,65.74,65.78,73491.0,46.2235,46.2305,46.2024,46.2305,73491.0
2017-07-19 14:15:00,65.78,65.78,65.72,65.73,127133.0,46.2305,46.2305,46.1884,46.1954,127133.0
2017-07-19 14:20:00,65.73,65.75,65.69,65.73,83745.0,46.1954,46.2095,46.1673,46.1954,83745.0
2017-07-19 14:25:00,65.72,65.83,65.71,65.8,60911.0,46.1884,46.2657,46.1813,46.2446,60911.0
2017-07-19 14:30:00,65.8,65.84,65.79,65.83,96102.0,46.2446,46.2727,46.2376,46.2657,96102.0
2017-07-19 14:35:00,65.82,65.87,65.81,65.84,91851.0,46.2587,46.2938,46.2516,46.2727,91851.0
2017-07-19 14:40:00,65.85,65.86,65.8,65.81,83907.0,46.2797,46.2868,46.2446,46.2516,83907.0
2017-07-19 14:45:00,65.81,65.82,65.78,65.81,171425.0,46.2516,46.2587,46.2305,46.2516,171425.0
2017-07-19 14:50:00,65.81,65.86,65.79,65.85,272419.0,46.2516,46.2868,46.2376,46.2797,272419.0
2017-07-19 14:55:00,65.85,65.86,65.84,65.85,261997.0,46.2797,46.2868,46.2727,46.2797,261997.0
2017-07-19 15:00:00,65.85,65.87,65.84,65.87,249224.0,46.2797,46.2938,46.2727,46.2938,249224.0
2017-07-19 15:05:00,65.87,65.91,65.86,65.9,207568.0,46.2938,46.3219,46.2868,46.3149,207568.0
2017-07-19 15:10:00,65.9,65.94,65.89,65.94,206347.0,46.3149,46.343,46.3078,46.343,206347.0
2017-07-19 15:15:00,65.93,66.0,65.93,66.0,345575.0,46.336,46.3852,46.336,46.3852,345575.0
2017-07-19 15:20:00,65.99,66.02,65.92,65.95,160180.0,46.3781,46.3992,46.3289,46.35,160180.0
2017-07-19 15:25:00,65.95,65.98,65.94,65.94,91287.0,46.35,46.3711,46.343,46.343,91287.0
2017-07-19 15:30:00,65.95,65.99,65.93,65.98,222405.0,46.35,46.3781,46.336,46.3711,222405.0
2017-07-19 15:35:00,65.98,66.0,65.93,65.94,170851.0,46.3711,46.3852,46.336,46.343,170851.0
2017-07-19 15:40:00,65.94,65.96,65.92,65.94,186216.0,46.343,46.357,46.3289,46.343,186216.0
2017-07-19 15:45:00,65.94,65.99,65.94,65.99,448348.0,46.343,46.3781,46.343,46.3781,448348.0
2017-07-19 15:50:00,65.99,66.01,65.92,65.92,501134.0,46.3781,46.3922,46.3289,46.3289,501134.0
2017-07-19 15:55:00,65.92,65.97,65.92,65.97,801849.0,46.3289,46.3641,46.3289,46.3641,801849.0
2017-07-20 09:30:00,66.33,66.44,66.32,66.34,603646.0,46.6171,46.6944,46.6101,46.6241,603646.0
2017-07-20 09:35:00,66.34,66.43,66.29,66.38,242348.0,46.6241,46.6874,46.589,46.6522,242348.0
2017-07-20 09:40:00,66.39,66.41,66.29,66.34,211248.0,46.6593,46.6733,46.589,46.6241,211248.0
2017-07-20 09:45:00,66.34,66.37,66.26,66.3,383095.0,46.6241,46.6452,46.5679,46.596,383095.0
2017-07-20 09:50:00,66.3,66.49,66.29,66.48,322722.0,46.596,46.7295,46.589,46.7225,322722.0
2017-07-20 09:55:00,66.48,66.56,66.47,66.52,486983.0,46.7225,46.7787,46.7155,46.7506,486983.0
2017-07-20 10:00:00,66.52,66.57,66.45,66.48,179034.0,46.7506,46.7858,46.7014,46.7225,179034.0
2017-07-20 10:05:00,66.47,66.49,66.4,66.44,348127.0,46.7155,46.7295,46.6663,46.6944,348127.0
2017-07-20 10:10:00,66.44,66.5,66.44,66.46,404738.0,46.6944,46.7366,46.6944,46.7084,404738.0
2017-07-20 10:15:00,66.45,66.47,66.38,66.39,107586.0,46.7014,46.7155,46.6522,46.6593,107586.0
2017-07-20 10:20:00,66.39,66.39,66.31,66.32,108670.0,46.6593,46.6593,46.603,46.6101,108670.0
2017-07-20 10:25:00,66.33,66.36,66.25,66.36,173872.0,46.6171,46.6382,46.5609,46.6382,173872.0
2017-07-20 10:30:00,66.37,66.4,66.26,66.35,203934.0,46.6452,46.6663,46.5679,46.6311,203934.0
2017-07-20 10:35:00,66.35,66.37,66.1,66.13,291084.0,46.6311,46.6452,46.4554,46.4765,291084.0
2017-07-20 10:40:00,66.13,66.16,65.96,66.16,1178217.0,46.4765,46.4976,46.357,46.4976,1178217.0
2017-07-20 10:45:00,66.15,66.26,66.1,66.17,200558.0,46.4906,46.5679,46.4554,46.5046,200558.0
2017-07-20 10:50:00,66.17,66.21,66.08,66.19,124998.0,46.5046,46.5327,46.4414,46.5187,124998.0
2017-07-20 10:55:00,66.2,66.27,66.18,66.23,135501.0,46.5257,46.5749,46.5117,46.5468,135501.0
2017-07-20 11:00:00,66.24,66.25,66.12,66.16,189820.0,46.5538,46.5609,46.4695,46.4976,189820.0
2017-07-20 11:05:00,66.16,66.19,65.94,65.94,335247.0,46.4976,46.5187,46.343,46.343,335247.0
2017-07-20 11:10:00,65.94,65.98,65.75,65.81,828106.0,46.343,46.3711,46.2095,46.2516,828106.0
2017-07-20 11:15:00,65.81,65.91,65.7,65.86,453406.0,46.2516,46.3219,46.1743,46.2868,453406.0
2017-07-20 11:20:00,65.87,65.93,65.81,65.81,271415.0,46.2938,46.336,46.2516,46.2516,271415.0
2017-07-20 11:25:00,65.8,65.87,65.76,65.81,552952.0,46.2446,46.2938,46.2165,46.2516,552952.0
2017-07-20 11:30:00,65.81,65.85,65.74,65.78,210382.0,46.2516,46.2797,46.2024,46.2305,210382.0
2017-07-20 11:35:00,65.77,65.77,65.64,65.64,206908.0,46.2235,46.2235,46.1321,46.1321,206908.0
2017-07-20 11:40:00,65.64,65.7,65.58,65.69,248867.0,46.1321,46.1743,46.09,46.1673,248867.0
2017-07-20 11:45:00,65.69,65.77,65.66,65.77,108857.0,46.1673,46.2235,46.1462,46.2235,108857.0
2017-07-20 11:50:00,65.77,65.85,65.77,65.82,116202.0,46.2235,46.2797,46.2235,46.2587,116202.0
2017-07-20 11:55:00,65.82,65.85,65.77,65.81,103952.0,46.2587,46.2797,46.2235,46.2516,103952.0
2017-07-20 12:00:00,65.81,65.83,65.73,65.83,108141.0,46.2516,46.2657,46.1954,46.2657,108141.0
2017-07-20 12:05:00,65.84,65.87,65.8,65.86,202326.0,46.2727,46.2938,46.2446,46.2868,202326.0
2017-07-20 12:10:00,65.86,65.95,65.82,65.92,208164.0,46.2868,46.35,46.2587,46.3289,208164.0
2017-07-20 12:15:00,65.92,66.02,65.92,66.0,203858.0,46.3289,46.3992,46.3289,46.3852,203858.0
2017-07-20 12:20:00,66.01,66.04,65.97,66.0,119983.0,46.3922,46.4133,46.3641,46.3852,119983.0
2017-07-20 12:25:00,66.0,66.02,65.96,65.99,210085.0,46.3852,46.3992,46.357,46.3781,210085.0
2017-07-20 12:30:00,66.0,66.04,65.95,66.03,132283.0,46.3852,46.4133,46.35,46.4062,132283.0
2017-07-20 12:35:00,66.03,66.05,65.99,66.03,77409.0,46.4062,46.4203,46.3781,46.4062,77409.0
2017-07-20 12:40:00,66.02,66.04,65.99,65.99,58151.0,46.3992,46.4133,46.3781,46.3781,58151.0
2017-07-20 12:45:00,65.98,66.0,65.96,65.97,53968.0,46.3711,46.3852,46.357,46.3641,53968.0
2017-07-20 12:50:00,65.97,66.01,65.96,66.01,67233.0,46.3641,46.3922,46.357,46.3922,67233.0
2017-07-20 12:55:00,66.01,66.06,65.99,66.06,125583.0,46.3922,46.4273,46.3781,46.4273,125583.0
2017-07-20 13:00:00,66.07,66.14,66.05,66.07,85801.0,46.4344,46.4836,46.4203,46.4344,85801.0
2017-07-20 13:05:00,66.06,66.12,66.06,66.11,68047.0,46.4273,46.4695,46.4273,46.4625,68047.0
2017-07-20 13:10:00,66.11,66.14,66.09,66.11,138980.0,46.4625,46.4836,46.4484,46.4625,138980.0
2017-07-20 13:15:00,66.11,66.15,66.04,66.05,165623.0,46.4625,46.4906,46.4133,46.4203,165623.0
2017-07-20 13:20:00,66.05,66.06,65.99,66.01,93342.0,46.4203,46.4273,46.3781,46.3922,93342.0
2017-07-20 13:25:00,66.01,66.01,65.97,65.98,111509.0,46.3922,46.3922,46.3641,46.3711,111509.0
2017-07-20 13:30:00,65.99,66.0,65.93,66.0,74281.0,46.3781,46.3852,46.336,46.3852,74281.0
2017-07-20 13:35:00,66.0,66.02,65.98,66.01,44816.0,46.3852,46.3992,46.3711,46.3922,44816.0
2017-07-20 13:40:00,66.01,66.04,66.0,66.01,179664.0,46.3922,46.4133,46.3852,46.3922,179664.0
2017-07-20 13:45:00,66.02,66.05,66.0,66.01,56062.0,46.3992,46.4203,46.3852,46.3922,56062.0
2017-07-20 13:50:00,66.01,66.07,66.0,66.04,57418.0,46.3922,46.4344,46.3852,46.4133,57418.0
2017-07-20 13:55:00,66.04,66.06,66.02,66.05,54070.0,46.4133,46.4273,46.3992,46.4203,54070.0
2017-07-20 14:00:00,66.05,66.1,66.02,66.09,43403.0,46.4203,46.4554,46.3992,46.4484,43403.0
2017-07-20 14:05:00,66.09,66.12,66.07,66.09,45281.0,46.4484,46.4695,46.4344,46.4484,45281.0
2017-07-20 14:10:00,66.09,66.11,66.07,66.08,58646.0,46.4484,46.4625,46.4344,46.4414,58646.0
2017-07-20 14:15:00,66.08,66.08,66.01,66.05,57141.0,46.4414,46.4414,46.3922,46.4203,57141.0
2017-07-20 14:20:00,66.05,66.12,66.04,66.11,61882.0,46.4203,46.4695,46.4133,46.4625,61882.0
2017-07-20 14:25:00,66.11,66.15,66.07,66.15,57691.0,46.4625,46.4906,46.4344,46.4906,57691.0
2017-07-20 14:30:00,66.15,66.17,66.08,66.1,89756.0,46.4906,46.5046,46.4414,46.4554,89756.0
2017-07-20 14:35:00,66.1,66.12,65.99,66.0,268533.0,46.4554,46.4695,46.3781,46.3852,268533.0
2017-07-20 14:40:00,66.0,66.07,65.99,66.03,56607.0,46.3852,46.4344,46.3781,46.4062,56607.0
2017-07-20 14:45:00,66.03,66.06,65.99,65.99,40633.0,46.4062,46.4273,46.3781,46.3781,40633.0
2017-07-20 14:50:00,66.0,66.03,65.99,66.0,40033.0,46.3852,46.4062,46.3781,46.3852,40033.0
2017-07-20 14:55:00,66.0,66.04,65.99,66.01,83135.0,46.3852,46.4133,46.3781,46.3922,83135.0
2017-07-20 15:00:00,66.01,66.02,65.98,66.01,63287.0,46.3922,46.3992,46.3711,46.3922,63287.0
2017-07-20 15:05:00,66.01,66.03,65.96,65.96,103708.0,46.3922,46.4062,46.357,46.357,103708.0
2017-07-20 15:10:00,65.97,65.99,65.95,65.98,58483.0,46.3641,46.3781,46.35,46.3711,58483.0
2017-07-20 15:15:00,65.98,65.98,65.93,65.95,77939.0,46.3711,46.3711,46.336,46.35,77939.0
2017-07-20 15:20:00,65.95,65.96,65.88,65.89,96543.0,46.35,46.357,46.3008,46.3078,96543.0
2017-07-20 15:25:00,65.88,65.94,65.87,65.92,156305.0,46.3008,46.343,46.2938,46.3289,156305.0
2017-07-20 15:30:00,65.92,66.0,65.91,65.95,158659.0,46.3289,46.3852,46.3219,46.35,158659.0
2017-07-20 15:35:00,65.95,65.96,65.87,65.88,233534.0,46.35,46.357,46.2938,46.3008,233534.0
2017-07-20 15:40:00,65.88,65.89,65.83,65.83,301549.0,46.3008,46.3078,46.2657,46.2657,301549.0
2017-07-20 15:45:00,65.83,65.83,65.74,65.74,330972.0,46.2657,46.2657,46.2024,46.2024,330972.0
2017-07-20 15:50:00,65.75,65.75,65.7,65.75,305486.0,46.2095,46.2095,46.1743,46.2095,305486.0
2017-07-20 15:55:00,65.75,65.77,65.71,65.75,623486.0,46.2095,46.2235,46.1813,46.2095,623486.0
2017-07-21 09:30:00,65.54,65.85,65.52,65.65,723557.0,46.0619,46.2797,46.0478,46.1392,723557.0
2017-07-21 09:35:00,65.65,65.71,65.5,65.51,172996.0,46.1392,46.1813,46.0338,46.0408,172996.0
2017-07-21 09:40:00,65.5,65.51,65.36,65.42,258770.0,46.0338,46.0408,45.9354,45.9775,258770.0
2017-07-21 09:45:00,65.43,65.47,65.41,65.47,271548.0,45.9846,46.0127,45.9705,46.0127,271548.0
2017-07-21 09:50:00,65.47,65.55,65.39,65.53,218841.0,46.0127,46.0689,45.9564,46.0548,218841.0
2017-07-21 09:55:00,65.52,65.53,65.29,65.31,237491.0,46.0478,46.0548,45.8862,45.9002,237491.0
2017-07-21 10:00:00,65.3,65.31,65.13,65.17,303149.0,45.8932,45.9002,45.7737,45.8018,303149.0
2017-07-21 10:05:00,65.17,65.25,65.13,65.16,380280.0,45.8018,45.8581,45.7737,45.7948,380280.0
2017-07-21 10:10:00,65.16,65.28,65.13,65.27,389658.0,45.7948,45.8791,45.7737,45.8721,389658.0
2017-07-21 10:15:00,65.26,65.31,65.21,65.25,248830.0,45.8651,45.9002,45.8299,45.8581,248830.0
2017-07-21 10:20:00,65.26,65.4,65.22,65.38,234105.0,45.8651,45.9635,45.837,45.9494,234105.0
2017-07-21 10:25:00,65.37,65.4,65.28,65.35,163718.0,45.9424,45.9635,45.8791,45.9283,163718.0
2017-07-21 10:30:00,65.36,65.36,65.25,65.28,143787.0,45.9354,45.9354,45.8581,45.8791,143787.0
2017-07-21 10:35:00,65.28,65.29,65.21,65.27,292701.0,45.8791,45.8862,45.8299,45.8721,292701.0
2017-07-21 10:40:00,65.28,65.28,65.19,65.25,220577.0,45.8791,45.8791,45.8159,45.8581,220577.0
2017-07-21 10:45:00,65.26,65.29,65.23,65.24,99975.0,45.8651,45.8862,45.844,45.851,99975.0
2017-07-21 10:50:00,65.24,65.3,65.23,65.26,168782.0,45.851,45.8932,45.844,45.8651,168782.0
2017-07-21 10:55:00,65.26,65.28,65.23,65.23,87431.0,45.8651,45.8791,45.844,45.844,87431.0
2017-07-21 11:00:00,65.23,65.3,65.22,65.27,71096.0,45.844,45.8932,45.837,45.8721,71096.0
2017-07-21 11:05:00,65.27,65.34,65.26,65.29,164183.0,45.8721,45.9213,45.8651,45.8862,164183.0
2017-07-21 11:10:00,65.29,65.37,65.28,65.33,166494.0,45.8862,45.9424,45.8791,45.9143,166494.0
2017-07-21 11:15:00,65.33,65.34,65.3,65.32,188151.0,45.9143,45.9213,45.8932,45.9073,188151.0
2017-07-21 11:20:00,65.31,65.32,65.27,65.3,129621.0,45.9002,45.9073,45.8721,45.8932,129621.0
2017-07-21 11:25:00,65.3,65.42,65.29,65.39,134045.0,45.8932,45.9775,45.8862,45.9564,134045.0
2017-07-21 11:30:00,65.39,65.44,65.37,65.38,106925.0,45.9564,45.9916,45.9424,45.9494,106925.0
2017-07-21 11:35:00,65.39,65.42,65.3,65.3,124024.0,45.9564,45.9775,45.8932,45.8932,124024.0
2017-07-21 11:40:00,65.3,65.37,65.3,65.34,104245.0,45.8932,45.9424,45.8932,45.9213,104245.0
2017-07-21 11:45:00,65.33,65.34,65.27,65.29,146080.0,45.9143,45.9213,45.8721,45.8862,146080.0
2017-07-21 11:50:00,65.28,65.33,65.27,65.28,73133.0,45.8791,45.9143,45.8721,45.8791,73133.0
2017-07-21 11:55:00,65.27,65.3,65.24,65.26,81698.0,45.8721,45.8932,45.851,45.8651,81698.0
2017-07-21 12:00:00,65.26,65.32,65.25,65.3,72201.0,45.8651,45.9073,45.8581,45.8932,72201.0
2017-07-21 12:05:00,65.31,65.35,65.31,65.33,41488.0,45.9002,45.9283,45.9002,45.9143,41488.0
2017-07-21 12:10:00,65.34,65.34,65.27,65.3,111992.0,45.9213,45.9213,45.8721,45.8932,111992.0
2017-07-21 12:15:00,65.3,65.36,65.29,65.35,99514.0,45.8932,45.9354,45.8862,45.9283,99514.0
2017-07-21 12:20:00,65.35,65.36,65.25,65.26,180087.0,45.9283,45.9354,45.8581,45.8651,180087.0
2017-07-21 12:25:00,65.26,65.28,65.22,65.25,108969.0,45.8651,45.8791,45.837,45.8581,108969.0
2017-07-21 12:30:00,65.25,65.26,65.18,65.18,96184.0,45.8581,45.8651,45.8089,45.8089,96184.0
2017-07-21 12:35:00,65.19,65.22,65.19,65.2,53423.0,45.8159,45.837,45.8159,45.8229,53423.0
2017-07-21 12:40:00,65.2,65.22,65.16,65.16,80025.0,45.8229,45.837,45.7948,45.7948,80025.0
2017-07-21 12:45:00,65.17,65.18,65.13,65.16,53898.0,45.8018,45.8089,45.7737,45.7948,53898.0
2017-07-21 12:50:00,65.17,65.2,65.12,65.13,80041.0,45.8018,45.8229,45.7667,45.7737,80041.0
2017-07-21 12:55:00,65.12,65.14,65.11,65.13,37239.0,45.7667,45.7807,45.7597,45.7737,37239.0
2017-07-21 13:00:00,65.13,65.23,65.12,65.21,118944.0,45.7737,45.844,45.7667,45.8299,118944.0
2017-07-21 13:05:00,65.21,65.26,65.2,65.25,110329.0,45.8299,45.8651,45.8229,45.8581,110329.0
2017-07-21 13:10:00,65.25,65.26,65.21,65.23,40415.0,45.8581,45.8651,45.8299,45.844,40415.0
2017-07-21 13:15:00,65.23,65.26,65.19,65.23,126777.0,45.844,45.8651,45.8159,45.844,126777.0
2017-07-21 13:20:00,65.23,65.26,65.2,65.24,41985.0,45.844,45.8651,45.8229,45.851,41985.0
2017-07-21 13:25:00,65.25,65.32,65.24,65.32,55584.0,45.8581,45.9073,45.851,45.9073,55584.0
2017-07-21 13:30:00,65.31,65.33,65.3,65.32,93821.0,45.9002,45.9143,45.8932,45.9073,93821.0
2017-07-21 13:35:00,65.33,65.37,65.3,65.34,158824.0,45.9143,45.9424,45.8932,45.9213,158824.0
2017-07-21 13:40:00,65.35,65.35,65.29,65.31,46171.0,45.9283,45.9283,45.8862,45.9002,46171.0
2017-07-21 13:45:00,65.3,65.33,65.27,65.28,98701.0,45.8932,45.9143,45.8721,45.8791,98701.0
2017-07-21 13:50:00,65.27,65.27,65.23,65.25,51555.0,45.8721,45.8721,45.844,45.8581,51555.0
2017-07-21 13:55:00,65.25,65.29,65.23,65.24,110077.0,45.8581,45.8862,45.844,45.851,110077.0
2017-07-21 14:00:00,65.24,65.29,65.22,65.24,178626.0,45.851,45.8862,45.837,45.851,178626.0
2017-07-21 14:05:00,65.24,65.28,65.23,65.25,102901.0,45.851,45.8791,45.844,45.8581,102901.0
2017-07-21 14:10:00,65.25,65.29,65.24,65.26,59741.0,45.8581,45.8862,45.851,45.8651,59741.0
2017-07-21 14:15:00,65.26,65.36,65.24,65.34,168850.0,45.8651,45.9354,45.851,45.9213,168850.0
2017-07-21 14:20:00,65.35,65.37,65.28,65.31,91708.0,45.9283,45.9424,45.8791,45.9002,91708.0
2017-07-21 14:25:00,65.31,65.34,65.27,65.32,74925.0,45.9002,45.9213,45.8721,45.9073,74925.0
2017-07-21 14:30:00,65.32,65.34,65.28,65.3,100808.0,45.9073,45.9213,45.8791,45.8932,100808.0
2017-07-21 14:35:00,65.3,65.34,65.28,65.3,88859.0,45.8932,45.9213,45.8791,45.8932,88859.0
2017-07-21 14:40:00,65.29,65.3,65.23,65.23,33380.0,45.8862,45.8932,45.844,45.844,33380.0
2017-07-21 14:45:00,65.23,65.27,65.22,65.24,101129.0,45.844,45.8721,45.837,45.851,101129.0
2017-07-21 14:50:00,65.23,65.24,65.2,65.2,77574.0,45.844,45.851,45.8229,45.8229,77574.0
2017-07-21 14:55:00,65.2,65.22,65.19,65.21,160591.0,45.8229,45.837,45.8159,45.8299,160591.0
2017-07-21 15:00:00,65.2,65.23,65.2,65.2,83410.0,45.8229,45.844,45.8229,45.8229,83410.0
2017-07-21 15:05:00,65.2,65.21,65.15,65.18,101926.0,45.8229,45.8299,45.7878,45.8089,101926.0
2017-07-21 15:10:00,65.18,65.18,65.15,65.17,25658.0,45.8089,45.8089,45.7878,45.8018,25658.0
2017-07-21 15:15:00,65.17,65.18,65.14,65.15,97583.0,45.8018,45.8089,45.7807,45.7878,97583.0
2017-07-21 15:20:00,65.14,65.15,65.06,65.07,124065.0,45.7807,45.7878,45.7245,45.7315,124065.0
2017-07-21 15:25:00,65.06,65.08,65.02,65.08,271429.0,45.7245,45.7386,45.6964,45.7386,271429.0
2017-07-21 15:30:00,65.09,65.11,65.06,65.07,178685.0,45.7456,45.7597,45.7245,45.7315,178685.0
2017-07-21 15:35:00,65.06,65.08,65.03,65.08,272422.0,45.7245,45.7386,45.7034,45.7386,272422.0
2017-07-21 15:40:00,65.07,65.09,65.04,65.05,291317.0,45.7315,45.7456,45.7105,45.7175,291317.0
2017-07-21 15:45:00,65.05,65.14,65.04,65.1,267768.0,45.7175,45.7807,45.7105,45.7526,267768.0
2017-07-21 15:50:00,65.1,65.13,65.09,65.12,415262.0,45.7526,45.7737,45.7456,45.7667,415262.0
2017-07-21 15:55:00,65.12,65.17,65.11,65.13,596152.0,45.7667,45.8018,45.7597,45.7737,596152.0
2017-07-24 09:30:00,65.25,65.35,65.14,65.19,373236.0,45.8581,45.9283,45.7807,45.8159,373236.0
2017-07-24 09:35:00,65.19,65.28,65.15,65.21,314947.0,45.8159,45.8791,45.7878,45.8299,314947.0
2017-07-24 09:40:00,65.21,65.28,65.18,65.2,428517.0,45.8299,45.8791,45.8089,45.8229,428517.0
2017-07-24 09:45:00,65.19,65.2,65.11,65.14,218241.0,45.8159,45.8229,45.7597,45.7807,218241.0
2017-07-24 09:50:00,65.14,65.15,65.0,65.05,138984.0,45.7807,45.7878,45.6824,45.7175,138984.0
2017-07-24 09:55:00,65.05,65.07,64.96,65.01,157243.0,45.7175,45.7315,45.6542,45.6894,157243.0
2017-07-24 10:00:00,65.01,65.04,64.98,65.0,149885.0,45.6894,45.7105,45.6683,45.6824,149885.0
2017-07-24 10:05:00,65.0,65.03,64.94,64.97,98942.0,45.6824,45.7034,45.6402,45.6613,98942.0
2017-07-24 10:10:00,64.97,65.01,64.93,64.97,175711.0,45.6613,45.6894,45.6332,45.6613,175711.0
2017-07-24 10:15:00,64.98,65.05,64.96,65.05,264122.0,45.6683,45.7175,45.6542,45.7175,264122.0
2017-07-24 10:20:00,65.05,65.14,65.04,65.09,306634.0,45.7175,45.7807,45.7105,45.7456,306634.0
2017-07-24 10:25:00,65.09,65.16,65.07,65.09,183308.0,45.7456,45.7948,45.7315,45.7456,183308.0
2017-07-24 10:30:00,65.09,65.09,65.0,65.07,262256.0,45.7456,45.7456,45.6824,45.7315,262256.0
2017-07-24 10:35:00,65.06,65.12,65.05,65.11,105029.0,45.7245,45.7667,45.7175,45.7597,105029.0
2017-07-24 10:40:00,65.11,65.21,65.09,65.2,100756.0,45.7597,45.8299,45.7456,45.8229,100756.0
2017-07-24 10:45:00,65.2,65.27,65.15,65.27,122154.0,45.8229,45.8721,45.7878,45.8721,122154.0
2017-07-24 10:50:00,65.26,65.26,65.18,65.18,266210.0,45.8651,45.8651,45.8089,45.8089,266210.0
2017-07-24 10:55:00,65.18,65.18,65.05,65.08,90184.0,45.8089,45.8089,45.7175,45.7386,90184.0
2017-07-24 11:00:00,65.07,65.13,65.04,65.08,156444.0,45.7315,45.7737,45.7105,45.7386,156444.0
2017-07-24 11:05:00,65.08,65.19,65.08,65.18,88646.0,45.7386,45.8159,45.7386,45.8089,88646.0
2017-07-24 11:10:00,65.19,65.23,65.16,65.16,112579.0,45.8159,45.844,45.7948,45.7948,112579.0
2017-07-24 11:15:00,65.16,65.21,65.16,65.17,51875.0,45.7948,45.8299,45.7948,45.8018,51875.0
2017-07-24 11:20:00,65.16,65.17,65.06,65.06,89353.0,45.7948,45.8018,45.7245,45.7245,89353.0
2017-07-24 11:25:00,65.06,65.08,65.01,65.05,124102.0,45.7245,45.7386,45.6894,45.7175,124102.0
2017-07-24 11:30:00,65.06,65.08,65.0,65.04,99462.0,45.7245,45.7386,45.6824,45.7105,99462.0
2017-07-24 11:35:00,65.03,65.04,64.95,64.99,148493.0,45.7034,45.7105,45.6472,45.6753,148493.0
2017-07-24 11:40:00,64.99,65.04,64.95,64.99,80059.0,45.6753,45.7105,45.6472,45.6753,80059.0
2017-07-24 11:45:00,64.99,65.02,64.97,64.99,72607.0,45.6753,45.6964,45.6613,45.6753,72607.0
2017-07-24 11:50:00,64.99,65.01,64.96,64.99,60594.0,45.6753,45.6894,45.6542,45.6753,60594.0
2017-07-24 11:55:00,65.0,65.08,64.99,65.04,123309.0,45.6824,45.7386,45.6753,45.7105,123309.0
2017-07-24 12:00:00,65.04,65.08,65.02,65.08,156134.0,45.7105,45.7386,45.6964,45.7386,156134.0
2017-07-24 12:05:00,65.08,65.08,65.03,65.03,93544.0,45.7386,45.7386,45.7034,45.7034,93544.0
2017-07-24 12:10:00,65.03,65.05,64.99,65.01,60427.0,45.7034,45.7175,45.6753,45.6894,60427.0
2017-07-24 12:15:00,65.01,65.04,64.99,65.02,40483.0,45.6894,45.7105,45.6753,45.6964,40483.0
2017-07-24 12:20:00,65.02,65.03,64.99,65.01,40517.0,45.6964,45.7034,45.6753,45.6894,40517.0
2017-07-24 12:25:00,65.01,65.02,64.98,64.99,63031.0,45.6894,45.6964,45.6683,45.6753,63031.0
2017-07-24 12:30:00,64.99,65.02,64.97,64.98,84055.0,45.6753,45.6964,45.6613,45.6683,84055.0
2017-07-24 12:35:00,64.98,65.03,64.98,65.02,50112.0,45.6683,45.7034,45.6683,45.6964,50112.0
2017-07-24 12:40:00,65.02,65.05,65.01,65.02,64248.0,45.6964,45.7175,45.6894,45.6964,64248.0
2017-07-24 12:45:00,65.03,65.06,65.01,65.01,87837.0,45.7034,45.7245,45.6894,45.6894,87837.0
2017-07-24 12:50:00,65.02,65.02,64.96,65.0,115714.0,45.6964,45.6964,45.6542,45.6824,115714.0
2017-07-24 12:55:00,65.0,65.01,64.97,64.97,34731.0,45.6824,45.6894,45.6613,45.6613,34731.0
2017-07-24 13:00:00,64.97,65.03,64.96,65.0,43489.0,45.6613,45.7034,45.6542,45.6824,43489.0
2017-07-24 13:05:00,65.0,65.0,64.98,64.99,65842.0,45.6824,45.6824,45.6683,45.6753,65842.0
2017-07-24 13:10:00,64.98,64.99,64.96,64.97,47022.0,45.6683,45.6753,45.6542,45.6613,47022.0
2017-07-24 13:15:00,64.97,64.98,64.91,64.94,43664.0,45.6613,45.6683,45.6191,45.6402,43664.0
2017-07-24 13:20:00,64.95,64.95,64.92,64.95,33921.0,45.6472,45.6472,45.6261,45.6472,33921.0
2017-07-24 13:25:00,64.95,64.97,64.93,64.94,26680.0,45.6472,45.6613,45.6332,45.6402,26680.0
2017-07-24 13:30:00,64.95,64.95,64.89,64.93,85701.0,45.6472,45.6472,45.605,45.6332,85701.0
2017-07-24 13:35:00,64.93,64.94,64.92,64.93,107378.0,45.6332,45.6402,45.6261,45.6332,107378.0
2017-07-24 13:40:00,64.93,64.94,64.9,64.91,27543.0,45.6332,45.6402,45.6121,45.6191,27543.0
2017-07-24 13:45:00,64.9,64.95,64.9,64.91,96735.0,45.6121,45.6472,45.6121,45.6191,96735.0
2017-07-24 13:50:00,64.92,64.94,64.89,64.9,51427.0,45.6261,45.6402,45.605,45.6121,51427.0
2017-07-24 13:55:00,64.9,64.92,64.87,64.92,44453.0,45.6121,45.6261,45.591,45.6261,44453.0
2017-07-24 14:00:00,64.92,64.94,64.91,64.93,57256.0,45.6261,45.6402,45.6191,45.6332,57256.0
2017-07-24 14:05:00,64.92,64.96,64.91,64.95,58656.0,45.6261,45.6542,45.6191,45.6472,58656.0
2017-07-24 14:10:00,64.95,64.96,64.93,64.93,38308.0,45.6472,45.6542,45.6332,45.6332,38308.0
2017-07-24 14:15:00,64.93,64.95,64.91,64.93,82758.0,45.6332,45.6472,45.6191,45.6332,82758.0
2017-07-24 14:20:00,64.92,64.93,64.9,64.92,30132.0,45.6261,45.6332,45.6121,45.6261,30132.0
2017-07-24 14:25:00,64.92,64.97,64.92,64.94,65998.0,45.6261,45.6613,45.6261,45.6402,65998.0
2017-07-24 14:30:00,64.95,64.97,64.93,64.97,40782.0,45.6472,45.6613,45.6332,45.6613,40782.0
2017-07-24 14:35:00,64.97,64.99,64.96,64.98,37620.0,45.6613,45.6753,45.6542,45.6683,37620.0
2017-07-24 14:40:00,64.98,64.99,64.95,64.98,47016.0,45.6683,45.6753,45.6472,45.6683,47016.0
2017-07-24 14:45:00,64.97,65.0,64.97,65.0,39499.0,45.6613,45.6824,45.6613,45.6824,39499.0
2017-07-24 14:50:00,64.99,65.01,64.97,64.99,125046.0,45.6753,45.6894,45.6613,45.6753,125046.0
2017-07-24 14:55:00,64.99,65.0,64.97,64.99,56293.0,45.6753,45.6824,45.6613,45.6753,56293.0
2017-07-24 15:00:00,64.98,65.0,64.96,64.97,84910.0,45.6683,45.6824,45.6542,45.6613,84910.0
2017-07-24 15:05:00,64.96,64.96,64.92,64.92,43817.0,45.6542,45.6542,45.6261,45.6261,43817.0
2017-07-24 15:10:00,64.92,64.93,64.87,64.89,79453.0,45.6261,45.6332,45.591,45.605,79453.0
2017-07-24 15:15:00,64.89,64.92,64.84,64.91,97140.0,45.605,45.6261,45.5699,45.6191,97140.0
2017-07-24 15:20:00,64.92,64.99,64.9,64.97,127501.0,45.6261,45.6753,45.6121,45.6613,127501.0
2017-07-24 15:25:00,64.96,64.98,64.93,64.93,74221.0,45.6542,45.6683,45.6332,45.6332,74221.0
2017-07-24 15:30:00,64.94,64.94,64.88,64.91,437317.0,45.6402,45.6402,45.598,45.6191,437317.0
2017-07-24 15:35:00,64.91,64.96,64.88,64.95,174670.0,45.6191,45.6542,45.598,45.6472,174670.0
2017-07-24 15:40:00,64.95,64.95,64.91,64.95,86834.0,45.6472,45.6472,45.6191,45.6472,86834.0
2017-07-24 15:45:00,64.94,64.96,64.88,64.94,209772.0,45.6402,45.6542,45.598,45.6402,209772.0
2017-07-24 15:50:00,64.94,64.99,64.93,64.97,298403.0,45.6402,45.6753,45.6332,45.6613,298403.0
2017-07-24 15:55:00,64.97,65.0,64.94,64.98,474792.0,45.6613,45.6824,45.6402,45.6683,474792.0
2017-07-25 09:30:00,65.77,65.93,65.62,65.89,820906.0,46.2235,46.336,46.1181,46.3078,820906.0
2017-07-25 09:35:00,65.88,66.06,65.88,65.95,452682.0,46.3008,46.4273,46.3008,46.35,452682.0
2017-07-25 09:40:00,65.95,66.05,65.94,65.98,296005.0,46.35,46.4203,46.343,46.3711,296005.0
2017-07-25 09:45:00,65.98,66.12,65.96,66.08,348159.0,46.3711,46.4695,46.357,46.4414,348159.0
2017-07-25 09:50:00,66.09,66.09,66.01,66.03,239511.0,46.4484,46.4484,46.3922,46.4062,239511.0
2017-07-25 09:55:00,66.03,66.07,65.97,66.0,124966.0,46.4062,46.4344,46.3641,46.3852,124966.0
2017-07-25 10:00:00,65.99,66.02,65.93,65.95,249150.0,46.3781,46.3992,46.336,46.35,249150.0
2017-07-25 10:05:00,65.96,65.97,65.85,65.89,170602.0,46.357,46.3641,46.2797,46.3078,170602.0
2017-07-25 10:10:00,65.88,65.89,65.78,65.89,153540.0,46.3008,46.3078,46.2305,46.3078,153540.0
2017-07-25 10:15:00,65.89,65.95,65.88,65.95,171674.0,46.3078,46.35,46.3008,46.35,171674.0
2017-07-25 10:20:00,65.96,65.98,65.85,65.89,172317.0,46.357,46.3711,46.2797,46.3078,172317.0
2017-07-25 10:25:00,65.9,65.98,65.88,65.98,101797.0,46.3149,46.3711,46.3008,46.3711,101797.0
2017-07-25 10:30:00,65.97,66.03,65.96,66.02,121233.0,46.3641,46.4062,46.357,46.3992,121233.0
2017-07-25 10:35:00,66.02,66.11,66.01,66.1,134081.0,46.3992,46.4625,46.3922,46.4554,134081.0
2017-07-25 10:40:00,66.1,66.12,66.04,66.1,171426.0,46.4554,46.4695,46.4133,46.4554,171426.0
2017-07-25 10:45:00,66.1,66.16,66.08,66.12,290504.0,46.4554,46.4976,46.4414,46.4695,290504.0
2017-07-25 10:50:00,66.12,66.19,66.08,66.17,162281.0,46.4695,46.5187,46.4414,46.5046,162281.0
2017-07-25 10:55:00,66.17,66.19,66.06,66.12,280018.0,46.5046,46.5187,46.4273,46.4695,280018.0
2017-07-25 11:00:00,66.12,66.16,66.03,66.03,167278.0,46.4695,46.4976,46.4062,46.4062,167278.0
2017-07-25 11:05:00,66.03,66.07,66.0,66.05,122086.0,46.4062,46.4344,46.3852,46.4203,122086.0
2017-07-25 11:10:00,66.05,66.16,66.04,66.12,254167.0,46.4203,46.4976,46.4133,46.4695,254167.0
2017-07-25 11:15:00,66.12,66.2,66.09,66.09,265761.0,46.4695,46.5257,46.4484,46.4484,265761.0
2017-07-25 11:20:00,66.09,66.1,65.95,65.98,197986.0,46.4484,46.4554,46.35,46.3711,197986.0
2017-07-25 11:25:00,65.97,66.04,65.95,66.02,160760.0,46.3641,46.4133,46.35,46.3992,160760.0
2017-07-25 11:30:00,66.03,66.07,65.99,66.05,176790.0,46.4062,46.4344,46.3781,46.4203,176790.0
2017-07-25 11:35:00,66.05,66.12,66.04,66.1,139049.0,46.4203,46.4695,46.4133,46.4554,139049.0
2017-07-25 11:40:00,66.1,66.12,66.08,66.1,101996.0,46.4554,46.4695,46.4414,46.4554,101996.0
2017-07-25 11:45:00,66.1,66.11,66.07,66.1,110152.0,46.4554,46.4625,46.4344,46.4554,110152.0
2017-07-25 11:50:00,66.09,66.12,66.08,66.09,122297.0,46.4484,46.4695,46.4414,46.4484,122297.0
2017-07-25 11:55:00,66.08,66.14,66.06,66.13,69193.0,46.4414,46.4836,46.4273,46.4765,69193.0
2017-07-25 12:00:00,66.14,66.19,66.13,66.16,138815.0,46.4836,46.5187,46.4765,46.4976,138815.0
2017-07-25 12:05:00,66.16,66.21,66.15,66.17,126203.0,46.4976,46.5327,46.4906,46.5046,126203.0
2017-07-25 12:10:00,66.17,66.23,66.15,66.21,122188.0,46.5046,46.5468,46.4906,46.5327,122188.0
2017-07-25 12:15:00,66.2,66.2,66.16,66.2,124698.0,46.5257,46.5257,46.4976,46.5257,124698.0
2017-07-25 12:20:00,66.19,66.24,66.16,66.23,181160.0,46.5187,46.5538,46.4976,46.5468,181160.0
2017-07-25 12:25:00,66.22,66.27,66.21,66.24,162778.0,46.5398,46.5749,46.5327,46.5538,162778.0
2017-07-25 12:30:00,66.24,66.28,66.22,66.26,139497.0,46.5538,46.5819,46.5398,46.5679,139497.0
2017-07-25 12:35:00,66.26,66.27,66.17,66.18,155150.0,46.5679,46.5749,46.5046,46.5117,155150.0
2017-07-25 12:40:00,66.17,66.2,66.15,66.19,192049.0,46.5046,46.5257,46.4906,46.5187,192049.0
2017-07-25 12:45:00,66.18,66.2,66.18,66.2,182643.0,46.5117,46.5257,46.5117,46.5257,182643.0
2017-07-25 12:50:00,66.19,66.2,66.16,66.19,129894.0,46.5187,46.5257,46.4976,46.5187,129894.0
2017-07-25 12:55:00,66.19,66.2,66.16,66.18,143617.0,46.5187,46.5257,46.4976,46.5117,143617.0
2017-07-25 13:00:00,66.18,66.21,66.17,66.19,125610.0,46.5117,46.5327,46.5046,46.5187,125610.0
2017-07-25 13:05:00,66.19,66.2,66.14,66.14,161135.0,46.5187,46.5257,46.4836,46.4836,161135.0
2017-07-25 13:10:00,66.14,66.14,66.07,66.09,114744.0,46.4836,46.4836,46.4344,46.4484,114744.0
2017-07-25 13:15:00,66.1,66.13,66.09,66.09,112923.0,46.4554,46.4765,46.4484,46.4484,112923.0
2017-07-25 13:20:00,66.09,66.12,66.06,66.07,57130.0,46.4484,46.4695,46.4273,46.4344,57130.0
2017-07-25 13:25:00,66.07,66.09,66.03,66.08,106484.0,46.4344,46.4484,46.4062,46.4414,106484.0
2017-07-25 13:30:00,66.07,66.08,66.04,66.06,29676.0,46.4344,46.4414,46.4133,46.4273,29676.0
2017-07-25 13:35:00,66.06,66.06,65.99,65.99,71906.0,46.4273,46.4273,46.3781,46.3781,71906.0
2017-07-25 13:40:00,65.99,66.02,65.97,66.0,66605.0,46.3781,46.3992,46.3641,46.3852,66605.0
2017-07-25 13:45:00,66.0,66.0,65.93,65.98,55872.0,46.3852,46.3852,46.336,46.3711,55872.0
2017-07-25 13:50:00,65.99,66.0,65.92,65.92,56674.0,46.3781,46.3852,46.3289,46.3289,56674.0
2017-07-25 13:55:00,65.92,65.95,65.89,65.89,96289.0,46.3289,46.35,46.3078,46.3078,96289.0
2017-07-25 14:00:00,65.9,65.91,65.85,65.86,76880.0,46.3149,46.3219,46.2797,46.2868,76880.0
2017-07-25 14:05:00,65.86,65.87,65.79,65.81,51675.0,46.2868,46.2938,46.2376,46.2516,51675.0
2017-07-25 14:10:00,65.81,65.84,65.79,65.84,80529.0,46.2516,46.2727,46.2376,46.2727,80529.0
2017-07-25 14:15:00,65.84,65.9,65.81,65.89,236470.0,46.2727,46.3149,46.2516,46.3078,236470.0
2017-07-25 14:20:00,65.9,65.93,65.88,65.89,136658.0,46.3149,46.336,46.3008,46.3078,136658.0
2017-07-25 14:25:00,65.89,65.95,65.86,65.94,138687.0,46.3078,46.35,46.2868,46.343,138687.0
2017-07-25 14:30:00,65.93,66.01,65.93,65.99,444503.0,46.336,46.3922,46.336,46.3781,444503.0
2017-07-25 14:35:00,65.98,66.02,65.98,65.99,96513.0,46.3711,46.3992,46.3711,46.3781,96513.0
2017-07-25 14:40:00,65.99,65.99,65.94,65.95,76894.0,46.3781,46.3781,46.343,46.35,76894.0
2017-07-25 14:45:00,65.95,65.98,65.93,65.94,68692.0,46.35,46.3711,46.336,46.343,68692.0
2017-07-25 14:50:00,65.94,66.02,65.93,66.02,90905.0,46.343,46.3992,46.336,46.3992,90905.0
2017-07-25 14:55:00,66.02,66.03,65.99,66.03,85341.0,46.3992,46.4062,46.3781,46.4062,85341.0
2017-07-25 15:00:00,66.03,66.06,66.02,66.05,157411.0,46.4062,46.4273,46.3992,46.4203,157411.0
2017-07-25 15:05:00,66.04,66.04,65.96,65.98,87070.0,46.4133,46.4133,46.357,46.3711,87070.0
2017-07-25 15:10:00,65.98,65.99,65.95,65.96,85835.0,46.3711,46.3781,46.35,46.357,85835.0
2017-07-25 15:15:00,65.96,66.02,65.94,66.01,180901.0,46.357,46.3992,46.343,46.3922,180901.0
2017-07-25 15:20:00,66.01,66.04,65.96,66.01,182441.0,46.3922,46.4133,46.357,46.3922,182441.0
2017-07-25 15:25:00,66.01,66.07,65.99,66.06,245889.0,46.3922,46.4344,46.3781,46.4273,245889.0
2017-07-25 15:30:00,66.06,66.07,66.02,66.05,350193.0,46.4273,46.4344,46.3992,46.4203,350193.0
2017-07-25 15:35:00,66.06,66.06,66.01,66.02,232352.0,46.4273,46.4273,46.3922,46.3992,232352.0
2017-07-25 15:40:00,66.02,66.05,66.0,66.04,237344.0,46.3992,46.4203,46.3852,46.4133,237344.0
2017-07-25 15:45:00,66.03,66.04,65.94,65.98,287869.0,46.4062,46.4133,46.343,46.3711,287869.0
2017-07-25 15:50:00,65.98,65.98,65.9,65.9,274132.0,46.3711,46.3711,46.3149,46.3149,274132.0
2017-07-25 15:55:00,65.91,65.91,65.81,65.82,618249.0,46.3219,46.3219,46.2516,46.2587,618249.0
2017-07-26 09:30:00,66.18,66.18,66.0,66.12,358998.0,46.5117,46.5117,46.3852,46.4695,358998.0
2017-07-26 09:35:00,66.11,66.12,65.86,65.94,186966.0,46.4625,46.4695,46.2868,46.343,186966.0
2017-07-26 09:40:00,65.94,65.95,65.8,65.88,269095.0,46.343,46.35,46.2446,46.3008,269095.0
2017-07-26 09:45:00,65.87,66.02,65.81,65.99,332447.0,46.2938,46.3992,46.2516,46.3781,332447.0
2017-07-26 09:50:00,65.99,66.02,65.91,65.93,91530.0,46.3781,46.3992,46.3219,46.336,91530.0
2017-07-26 09:55:00,65.93,66.0,65.83,65.83,130632.0,46.336,46.3852,46.2657,46.2657,130632.0
2017-07-26 10:00:00,65.83,65.92,65.79,65.87,119408.0,46.2657,46.3289,46.2376,46.2938,119408.0
2017-07-26 10:05:00,65.86,65.91,65.83,65.86,87765.0,46.2868,46.3219,46.2657,46.2868,87765.0
2017-07-26 10:10:00,65.86,65.91,65.82,65.83,94688.0,46.2868,46.3219,46.2587,46.2657,94688.0
2017-07-26 10:15:00,65.84,65.86,65.79,65.83,281749.0,46.2727,46.2868,46.2376,46.2657,281749.0
2017-07-26 10:20:00,65.83,65.85,65.76,65.84,591972.0,46.2657,46.2797,46.2165,46.2727,591972.0
2017-07-26 10:25:00,65.85,65.85,65.7,65.83,391122.0,46.2797,46.2797,46.1743,46.2657,391122.0
2017-07-26 10:30:00,65.84,66.16,65.84,66.14,819357.0,46.2727,46.4976,46.2727,46.4836,819357.0
2017-07-26 10:35:00,66.14,66.3,66.11,66.3,492977.0,46.4836,46.596,46.4625,46.596,492977.0
2017-07-26 10:40:00,66.3,66.35,66.29,66.34,654890.0,46.596,46.6311,46.589,46.6241,654890.0
2017-07-26 10:45:00,66.34,66.36,66.21,66.23,521648.0,46.6241,46.6382,46.5327,46.5468,521648.0
2017-07-26 10:50:00,66.24,66.24,65.99,66.12,777748.0,46.5538,46.5538,46.3781,46.4695,777748.0
2017-07-26 10:55:00,66.12,66.25,66.07,66.24,307546.0,46.4695,46.5609,46.4344,46.5538,307546.0
2017-07-26 11:00:00,66.25,66.27,66.17,66.21,425146.0,46.5609,46.5749,46.5046,46.5327,425146.0
2017-07-26 11:05:00,66.21,66.31,66.17,66.26,377946.0,46.5327,46.603,46.5046,46.5679,377946.0
2017-07-26 11:10:00,66.26,66.29,66.23,66.26,97163.0,46.5679,46.589,46.5468,46.5679,97163.0
2017-07-26 11:15:00,66.26,66.28,66.21,66.28,100252.0,46.5679,46.5819,46.5327,46.5819,100252.0
2017-07-26 11:20:00,66.27,66.36,66.26,66.3,140836.0,46.5749,46.6382,46.5679,46.596,140836.0
2017-07-26 11:25:00,66.31,66.38,66.3,66.34,127913.0,46.603,46.6522,46.596,46.6241,127913.0
2017-07-26 11:30:00,66.34,66.36,66.3,66.34,128760.0,46.6241,46.6382,46.596,46.6241,128760.0
2017-07-26 11:35:00,66.33,66.41,66.33,66.41,144549.0,46.6171,46.6733,46.6171,46.6733,144549.0
2017-07-26 11:40:00,66.41,66.44,66.39,66.41,77395.0,46.6733,46.6944,46.6593,46.6733,77395.0
2017-07-26 11:45:00,66.42,66.49,66.41,66.49,92055.0,46.6803,46.7295,46.6733,46.7295,92055.0
2017-07-26 11:50:00,66.48,66.54,66.48,66.52,165178.0,46.7225,46.7647,46.7225,46.7506,165178.0
2017-07-26 11:55:00,66.52,66.64,66.52,66.63,327198.0,46.7506,46.835,46.7506,46.8279,327198.0
2017-07-26 12:00:00,66.62,66.63,66.57,66.59,196953.0,46.8209,46.8279,46.7858,46.7998,196953.0
2017-07-26 12:05:00,66.59,66.59,66.51,66.52,190738.0,46.7998,46.7998,46.7436,46.7506,190738.0
2017-07-26 12:10:00,66.53,66.53,66.42,66.48,128890.0,46.7576,46.7576,46.6803,46.7225,128890.0
2017-07-26 12:15:00,66.48,66.5,66.44,66.45,149749.0,46.7225,46.7366,46.6944,46.7014,149749.0
2017-07-26 12:20:00,66.45,66.51,66.45,66.49,114078.0,46.7014,46.7436,46.7014,46.7295,114078.0
2017-07-26 12:25:00,66.5,66.53,66.48,66.5,96828.0,46.7366,46.7576,46.7225,46.7366,96828.0
2017-07-26 12:30:00,66.51,66.55,66.5,66.54,75362.0,46.7436,46.7717,46.7366,46.7647,75362.0
2017-07-26 12:35:00,66.55,66.57,66.5,66.54,101141.0,46.7717,46.7858,46.7366,46.7647,101141.0
2017-07-26 12:40:00,66.54,66.58,66.48,66.52,1712367.0,46.7647,46.7928,46.7225,46.7506,1712367.0
2017-07-26 12:45:00,66.52,66.53,66.46,66.46,393463.0,46.7506,46.7576,46.7084,46.7084,393463.0
2017-07-26 12:50:00,66.45,66.46,66.37,66.42,271049.0,46.7014,46.7084,46.6452,46.6803,271049.0
2017-07-26 12:55:00,66.43,66.44,66.34,66.37,274323.0,46.6874,46.6944,46.6241,46.6452,274323.0
2017-07-26 13:00:00,66.37,66.4,66.34,66.34,169143.0,46.6452,46.6663,46.6241,46.6241,169143.0
2017-07-26 13:05:00,66.34,66.36,66.28,66.35,198512.0,46.6241,46.6382,46.5819,46.6311,198512.0
2017-07-26 13:10:00,66.34,66.35,66.27,66.28,233470.0,46.6241,46.6311,46.5749,46.5819,233470.0
2017-07-26 13:15:00,66.29,66.33,66.28,66.31,178252.0,46.589,46.6171,46.5819,46.603,178252.0
2017-07-26 13:20:00,66.32,66.34,66.3,66.32,31320.0,46.6101,46.6241,46.596,46.6101,31320.0
2017-07-26 13:25:00,66.31,66.32,66.23,66.24,122391.0,46.603,46.6101,46.5468,46.5538,122391.0
2017-07-26 13:30:00,66.24,66.29,66.2,66.2,527275.0,46.5538,46.589,46.5257,46.5257,527275.0
2017-07-26 13:35:00,66.2,66.21,66.17,66.2,142179.0,46.5257,46.5327,46.5046,46.5257,142179.0
2017-07-26 13:40:00,66.2,66.21,66.17,66.18,170412.0,46.5257,46.5327,46.5046,46.5117,170412.0
2017-07-26 13:45:00,66.18,66.2,66.13,66.14,189029.0,46.5117,46.5257,46.4765,46.4836,189029.0
2017-07-26 13:50:00,66.13,66.15,66.11,66.14,228979.0,46.4765,46.4906,46.4625,46.4836,228979.0
2017-07-26 13:55:00,66.15,66.19,66.12,66.13,137503.0,46.4906,46.5187,46.4695,46.4765,137503.0
2017-07-26 14:00:00,66.13,66.21,66.12,66.19,173706.0,46.4765,46.5327,46.4695,46.5187,173706.0
2017-07-26 14:05:00,66.19,66.33,66.18,66.31,647522.0,46.5187,46.6171,46.5117,46.603,647522.0
2017-07-26 14:10:00,66.31,66.34,66.26,66.3,464711.0,46.603,46.6241,46.5679,46.596,464711.0
2017-07-26 14:15:00,66.29,66.33,66.26,66.29,196341.0,46.589,46.6171,46.5679,46.589,196341.0
2017-07-26 14:20:00,66.29,66.34,66.25,66.33,163202.0,46.589,46.6241,46.5609,46.6171,163202.0
2017-07-26 14:25:00,66.32,66.36,66.3,66.35,181305.0,46.6101,46.6382,46.596,46.6311,181305.0
2017-07-26 14:30:00,66.36,66.38,66.32,66.33,190983.0,46.6382,46.6522,46.6101,46.6171,190983.0
2017-07-26 14:35:00,66.34,66.34,66.29,66.32,75217.0,46.6241,46.6241,46.589,46.6101,75217.0
2017-07-26 14:40:00,66.33,66.33,66.25,66.26,59782.0,46.6171,46.6171,46.5609,46.5679,59782.0
2017-07-26 14:45:00,66.26,66.26,66.2,66.21,63815.0,46.5679,46.5679,46.5257,46.5327,63815.0
2017-07-26 14:50:00,66.21,66.23,66.16,66.17,85141.0,46.5327,46.5468,46.4976,46.5046,85141.0
2017-07-26 14:55:00,66.17,66.18,66.1,66.11,90508.0,46.5046,46.5117,46.4554,46.4625,90508.0
2017-07-26 15:00:00,66.11,66.19,66.08,66.18,121809.0,46.4625,46.5187,46.4414,46.5117,121809.0
2017-07-26 15:05:00,66.19,66.21,66.17,66.19,106691.0,46.5187,46.5327,46.5046,46.5187,106691.0
2017-07-26 15:10:00,66.19,66.19,66.13,66.19,90883.0,46.5187,46.5187,46.4765,46.5187,90883.0
2017-07-26 15:15:00,66.19,66.2,66.14,66.14,105204.0,46.5187,46.5257,46.4836,46.4836,105204.0
2017-07-26 15:20:00,66.14,66.15,66.05,66.09,105332.0,46.4836,46.4906,46.4203,46.4484,105332.0
2017-07-26 15:25:00,66.09,66.1,66.05,66.06,146369.0,46.4484,46.4554,46.4203,46.4273,146369.0
2017-07-26 15:30:00,66.05,66.09,66.02,66.03,144053.0,46.4203,46.4484,46.3992,46.4062,144053.0
2017-07-26 15:35:00,66.03,66.06,66.01,66.06,144407.0,46.4062,46.4273,46.3922,46.4273,144407.0
2017-07-26 15:40:00,66.06,66.14,66.03,66.14,315014.0,46.4273,46.4836,46.4062,46.4836,315014.0
2017-07-26 15:45:00,66.14,66.14,65.88,65.88,489351.0,46.4836,46.4836,46.3008,46.3008,489351.0
2017-07-26 15:50:00,65.88,65.89,65.82,65.88,522438.0,46.3008,46.3078,46.2587,46.3008,522438.0
2017-07-26 15:55:00,65.88,65.91,65.84,65.89,700404.0,46.3008,46.3219,46.2727,46.3078,700404.0
2017-07-27 09:30:00,65.9,65.97,65.67,65.81,397213.0,46.3149,46.3641,46.1532,46.2516,397213.0
2017-07-27 09:35:00,65.81,65.82,65.63,65.73,237021.0,46.2516,46.2587,46.1251,46.1954,237021.0
2017-07-27 09:40:00,65.73,65.8,65.65,65.67,256810.0,46.1954,46.2446,46.1392,46.1532,256810.0
2017-07-27 09:45:00,65.67,65.77,65.6,65.76,240409.0,46.1532,46.2235,46.104,46.2165,240409.0
2017-07-27 09:50:00,65.76,65.81,65.68,65.7,206608.0,46.2165,46.2516,46.1603,46.1743,206608.0
2017-07-27 09:55:00,65.71,65.82,65.63,65.81,231774.0,46.1813,46.2587,46.1251,46.2516,231774.0
2017-07-27 10:00:00,65.82,65.88,65.77,65.85,170461.0,46.2587,46.3008,46.2235,46.2797,170461.0
2017-07-27 10:05:00,65.86,65.95,65.85,65.92,199119.0,46.2868,46.35,46.2797,46.3289,199119.0
2017-07-27 10:10:00,65.92,66.01,65.89,65.92,169655.0,46.3289,46.3922,46.3078,46.3289,169655.0
2017-07-27 10:15:00,65.91,65.99,65.89,65.97,120913.0,46.3219,46.3781,46.3078,46.3641,120913.0
2017-07-27 10:20:00,65.97,66.04,65.96,66.01,133742.0,46.3641,46.4133,46.357,46.3922,133742.0
2017-07-27 10:25:00,66.0,66.02,65.94,66.0,96734.0,46.3852,46.3992,46.343,46.3852,96734.0
2017-07-27 10:30:00,66.0,66.09,65.89,65.91,147222.0,46.3852,46.4484,46.3078,46.3219,147222.0
2017-07-27 10:35:00,65.91,65.97,65.86,65.86,177757.0,46.3219,46.3641,46.2868,46.2868,177757.0
2017-07-27 10:40:00,65.86,65.93,65.82,65.91,165083.0,46.2868,46.336,46.2587,46.3219,165083.0
2017-07-27 10:45:00,65.92,65.93,65.84,65.91,99751.0,46.3289,46.336,46.2727,46.3219,99751.0
2017-07-27 10:50:00,65.91,65.92,65.83,65.88,125787.0,46.3219,46.3289,46.2657,46.3008,125787.0
2017-07-27 10:55:00,65.88,65.96,65.88,65.93,80030.0,46.3008,46.357,46.3008,46.336,80030.0
2017-07-27 11:00:00,65.92,65.99,65.91,65.91,115128.0,46.3289,46.3781,46.3219,46.3219,115128.0
2017-07-27 11:05:00,65.91,66.01,65.89,65.99,112010.0,46.3219,46.3922,46.3078,46.3781,112010.0
2017-07-27 11:10:00,65.97,66.03,65.94,65.94,64532.0,46.3641,46.4062,46.343,46.343,64532.0
2017-07-27 11:15:00,65.95,65.97,65.84,65.86,93579.0,46.35,46.3641,46.2727,46.2868,93579.0
2017-07-27 11:20:00,65.85,65.89,65.74,65.89,183298.0,46.2797,46.3078,46.2024,46.3078,183298.0
2017-07-27 11:25:00,65.9,65.93,65.86,65.87,130602.0,46.3149,46.336,46.2868,46.2938,130602.0
2017-07-27 11:30:00,65.88,65.88,65.77,65.79,87261.0,46.3008,46.3008,46.2235,46.2376,87261.0
2017-07-27 11:35:00,65.8,65.83,65.73,65.79,94963.0,46.2446,46.2657,46.1954,46.2376,94963.0
2017-07-27 11:40:00,65.78,65.83,65.77,65.83,72281.0,46.2305,46.2657,46.2235,46.2657,72281.0
2017-07-27 11:45:00,65.82,65.87,65.8,65.83,85793.0,46.2587,46.2938,46.2446,46.2657,85793.0
2017-07-27 11:50:00,65.82,65.88,65.81,65.88,53903.0,46.2587,46.3008,46.2516,46.3008,53903.0
2017-07-27 11:55:00,65.87,65.98,65.87,65.96,130085.0,46.2938,46.3711,46.2938,46.357,130085.0
2017-07-27 12:00:00,65.96,66.08,65.96,66.06,181492.0,46.357,46.4414,46.357,46.4273,181492.0
2017-07-27 12:05:00,66.05,66.12,66.03,66.1,98299.0,46.4203,46.4695,46.4062,46.4554,98299.0
2017-07-27 12:10:00,66.11,66.15,66.08,66.14,52405.0,46.4625,46.4906,46.4414,46.4836,52405.0
2017-07-27 12:15:00,66.15,66.2,66.14,66.19,87251.0,46.4906,46.5257,46.4836,46.5187,87251.0
2017-07-27 12:20:00,66.19,66.22,66.17,66.21,42773.0,46.5187,46.5398,46.5046,46.5327,42773.0
2017-07-27 12:25:00,66.2,66.29,66.19,66.27,191565.0,46.5257,46.589,46.5187,46.5749,191565.0
2017-07-27 12:30:00,66.28,66.3,66.21,66.27,188220.0,46.5819,46.596,46.5327,46.5749,188220.0
2017-07-27 12:35:00,66.27,66.3,66.2,66.22,163890.0,46.5749,46.596,46.5257,46.5398,163890.0
2017-07-27 12:40:00,66.22,66.24,66.17,66.17,132294.0,46.5398,46.5538,46.5046,46.5046,132294.0
2017-07-27 12:45:00,66.17,66.18,66.11,66.14,71690.0,46.5046,46.5117,46.4625,46.4836,71690.0
2017-07-27 12:50:00,66.14,66.17,66.09,66.11,124914.0,46.4836,46.5046,46.4484,46.4625,124914.0
2017-07-27 12:55:00,66.11,66.18,66.1,66.18,159609.0,46.4625,46.5117,46.4554,46.5117,159609.0
2017-07-27 13:00:00,66.18,66.28,66.15,66.26,188254.0,46.5117,46.5819,46.4906,46.5679,188254.0
2017-07-27 13:05:00,66.26,66.41,66.25,66.4,181264.0,46.5679,46.6733,46.5609,46.6663,181264.0
2017-07-27 13:10:00,66.38,66.44,66.32,66.4,539964.0,46.6522,46.6944,46.6101,46.6663,539964.0
2017-07-27 13:15:00,66.4,66.43,66.34,66.35,274053.0,46.6663,46.6874,46.6241,46.6311,274053.0
2017-07-27 13:20:00,66.35,66.42,66.34,66.38,336118.0,46.6311,46.6803,46.6241,46.6522,336118.0
2017-07-27 13:25:00,66.38,66.41,66.24,66.31,222866.0,46.6522,46.6733,46.5538,46.603,222866.0
2017-07-27 13:30:00,66.3,66.33,66.22,66.23,148818.0,46.596,46.6171,46.5398,46.5468,148818.0
2017-07-27 13:35:00,66.23,66.24,66.14,66.14,174942.0,46.5468,46.5538,46.4836,46.4836,174942.0
2017-07-27 13:40:00,66.14,66.24,66.07,66.17,253061.0,46.4836,46.5538,46.4344,46.5046,253061.0
2017-07-27 13:45:00,66.18,66.21,66.11,66.15,228905.0,46.5117,46.5327,46.4625,46.4906,228905.0
2017-07-27 13:50:00,66.15,66.27,66.14,66.22,262607.0,46.4906,46.5749,46.4836,46.5398,262607.0
2017-07-27 13:55:00,66.22,66.31,66.2,66.22,282094.0,46.5398,46.603,46.5257,46.5398,282094.0
2017-07-27 14:00:00,66.22,66.34,66.21,66.26,128320.0,46.5398,46.6241,46.5327,46.5679,128320.0
2017-07-27 14:05:00,66.26,66.43,66.26,66.4,306344.0,46.5679,46.6874,46.5679,46.6663,306344.0
2017-07-27 14:10:00,66.4,66.45,66.37,66.38,121335.0,46.6663,46.7014,46.6452,46.6522,121335.0
2017-07-27 14:15:00,66.38,66.44,66.34,66.42,116215.0,46.6522,46.6944,46.6241,46.6803,116215.0
2017-07-27 14:20:00,66.42,66.43,66.32,66.34,121553.0,46.6803,46.6874,46.6101,46.6241,121553.0
2017-07-27 14:25:00,66.33,66.39,66.3,66.37,99073.0,46.6171,46.6593,46.596,46.6452,99073.0
2017-07-27 14:30:00,66.37,66.41,66.31,66.32,120856.0,46.6452,46.6733,46.603,46.6101,120856.0
2017-07-27 14:35:00,66.32,66.38,66.32,66.37,75991.0,46.6101,46.6522,46.6101,46.6452,75991.0
2017-07-27 14:40:00,66.37,66.37,66.28,66.28,131199.0,46.6452,46.6452,46.5819,46.5819,131199.0
2017-07-27 14:45:00,66.28,66.29,66.23,66.24,144376.0,46.5819,46.589,46.5468,46.5538,144376.0
2017-07-27 14:50:00,66.24,66.28,66.22,66.27,101746.0,46.5538,46.5819,46.5398,46.5749,101746.0
2017-07-27 14:55:00,66.27,66.31,66.24,66.3,74860.0,46.5749,46.603,46.5538,46.596,74860.0
2017-07-27 15:00:00,66.3,66.31,66.26,66.27,100339.0,46.596,46.603,46.5679,46.5749,100339.0
2017-07-27 15:05:00,66.27,66.29,66.24,66.27,114995.0,46.5749,46.589,46.5538,46.5749,114995.0
2017-07-27 15:10:00,66.26,66.34,66.26,66.33,117741.0,46.5679,46.6241,46.5679,46.6171,117741.0
2017-07-27 15:15:00,66.34,66.34,66.28,66.3,155730.0,46.6241,46.6241,46.5819,46.596,155730.0
2017-07-27 15:20:00,66.3,66.43,66.29,66.4,177907.0,46.596,46.6874,46.589,46.6663,177907.0
2017-07-27 15:25:00,66.39,66.49,66.38,66.48,245355.0,46.6593,46.7295,46.6522,46.7225,245355.0
2017-07-27 15:30:00,66.47,66.48,66.37,66.41,296176.0,46.7155,46.7225,46.6452,46.6733,296176.0
2017-07-27 15:35:00,66.41,66.49,66.4,66.46,343094.0,46.6733,46.7295,46.6663,46.7084,343094.0
2017-07-27 15:40:00,66.46,66.47,66.4,66.47,201337.0,46.7084,46.7155,46.6663,46.7155,201337.0
2017-07-27 15:45:00,66.46,66.52,66.41,66.52,641682.0,46.7084,46.7506,46.6733,46.7506,641682.0
2017-07-27 15:50:00,66.51,66.53,66.43,66.45,666842.0,46.7436,46.7576,46.6874,46.7014,666842.0
2017-07-27 15:55:00,66.45,66.58,66.44,66.58,947764.0,46.7014,46.7928,46.6944,46.7928,947764.0
2017-07-28 09:30:00,66.33,66.42,66.24,66.32,404681.0,46.6171,46.6803,46.5538,46.6101,404681.0
2017-07-28 09:35:00,66.32,66.65,66.32,66.58,298384.0,46.6101,46.842,46.6101,46.7928,298384.0
2017-07-28 09:40:00,66.59,66.59,66.44,66.52,479648.0,46.7998,46.7998,46.6944,46.7506,479648.0
2017-07-28 09:45:00,66.52,66.63,66.41,66.59,275520.0,46.7506,46.8279,46.6733,46.7998,275520.0
2017-07-28 09:50:00,66.59,66.63,66.4,66.55,208153.0,46.7998,46.8279,46.6663,46.7717,208153.0
2017-07-28 09:55:00,66.54,66.63,66.48,66.54,173529.0,46.7647,46.8279,46.7225,46.7647,173529.0
2017-07-28 10:00:00,66.55,66.66,66.49,66.61,244234.0,46.7717,46.849,46.7295,46.8139,244234.0
2017-07-28 10:05:00,66.62,66.71,66.59,66.69,209628.0,46.8209,46.8842,46.7998,46.8701,209628.0
2017-07-28 10:10:00,66.68,66.83,66.66,66.81,287726.0,46.8631,46.9685,46.849,46.9544,287726.0
2017-07-28 10:15:00,66.81,66.97,66.8,66.92,1219594.0,46.9544,47.0669,46.9474,47.0317,1219594.0
2017-07-28 10:20:00,66.92,67.08,66.9,67.01,455267.0,47.0317,47.1442,47.0177,47.095,455267.0
2017-07-28 10:25:00,67.0,67.13,66.99,67.0,394469.0,47.088,47.1793,47.0809,47.088,394469.0
2017-07-28 10:30:00,67.0,67.11,66.95,66.98,324795.0,47.088,47.1653,47.0528,47.0739,324795.0
2017-07-28 10:35:00,66.98,67.02,66.88,66.88,286859.0,47.0739,47.102,47.0036,47.0036,286859.0
2017-07-28 10:40:00,66.88,67.02,66.87,66.99,247546.0,47.0036,47.102,46.9966,47.0809,247546.0
2017-07-28 10:45:00,66.99,67.0,66.9,66.93,218230.0,47.0809,47.088,47.0177,47.0388,218230.0
2017-07-28 10:50:00,66.93,66.93,66.82,66.89,187429.0,47.0388,47.0388,46.9615,47.0107,187429.0
2017-07-28 10:55:00,66.89,66.93,66.84,66.92,151790.0,47.0107,47.0388,46.9755,47.0317,151790.0
2017-07-28 11:00:00,66.92,66.97,66.82,66.82,432144.0,47.0317,47.0669,46.9615,46.9615,432144.0
2017-07-28 11:05:00,66.82,66.85,66.63,66.64,388358.0,46.9615,46.9825,46.8279,46.835,388358.0
2017-07-28 11:10:00,66.64,66.67,66.56,66.59,162879.0,46.835,46.856,46.7787,46.7998,162879.0
2017-07-28 11:15:00,66.61,66.76,66.6,66.68,150111.0,46.8139,46.9193,46.8068,46.8631,150111.0
2017-07-28 11:20:00,66.67,66.7,66.64,66.64,129746.0,46.856,46.8771,46.835,46.835,129746.0
2017-07-28 11:25:00,66.64,66.69,66.57,66.59,97125.0,46.835,46.8701,46.7858,46.7998,97125.0
2017-07-28 11:30:00,66.59,66.6,66.48,66.55,106718.0,46.7998,46.8068,46.7225,46.7717,106718.0
2017-07-28 11:35:00,66.56,66.56,66.42,66.52,80817.0,46.7787,46.7787,46.6803,46.7506,80817.0
2017-07-28 11:40:00,66.51,66.56,66.42,66.54,103621.0,46.7436,46.7787,46.6803,46.7647,103621.0
2017-07-28 11:45:00,66.54,66.56,66.48,66.51,82605.0,46.7647,46.7787,46.7225,46.7436,82605.0
2017-07-28 11:50:00,66.51,66.51,66.43,66.48,99301.0,46.7436,46.7436,46.6874,46.7225,99301.0
2017-07-28 11:55:00,66.49,66.51,66.41,66.41,85702.0,46.7295,46.7436,46.6733,46.6733,85702.0
2017-07-28 12:00:00,66.42,66.49,66.37,66.45,116634.0,46.6803,46.7295,46.6452,46.7014,116634.0
2017-07-28 12:05:00,66.44,66.45,66.38,66.39,68364.0,46.6944,46.7014,46.6522,46.6593,68364.0
2017-07-28 12:10:00,66.39,66.47,66.38,66.45,99288.0,46.6593,46.7155,46.6522,46.7014,99288.0
2017-07-28 12:15:00,66.45,66.51,66.43,66.49,134583.0,46.7014,46.7436,46.6874,46.7295,134583.0
2017-07-28 12:20:00,66.49,66.53,66.46,66.51,117445.0,46.7295,46.7576,46.7084,46.7436,117445.0
2017-07-28 12:25:00,66.51,66.51,66.44,66.47,57037.0,46.7436,46.7436,46.6944,46.7155,57037.0
2017-07-28 12:30:00,66.47,66.48,66.4,66.45,58028.0,46.7155,46.7225,46.6663,46.7014,58028.0
2017-07-28 12:35:00,66.44,66.46,66.4,66.42,38371.0,46.6944,46.7084,46.6663,46.6803,38371.0
2017-07-28 12:40:00,66.41,66.52,66.4,66.51,48113.0,46.6733,46.7506,46.6663,46.7436,48113.0
2017-07-28 12:45:00,66.51,66.53,66.47,66.52,34762.0,46.7436,46.7576,46.7155,46.7506,34762.0
2017-07-28 12:50:00,66.51,66.53,66.42,66.44,94879.0,46.7436,46.7576,46.6803,46.6944,94879.0
2017-07-28 12:55:00,66.44,66.44,66.38,66.41,54197.0,46.6944,46.6944,46.6522,46.6733,54197.0
2017-07-28 13:00:00,66.42,66.44,66.37,66.44,135468.0,46.6803,46.6944,46.6452,46.6944,135468.0
2017-07-28 13:05:00,66.44,66.49,66.43,66.48,70908.0,46.6944,46.7295,46.6874,46.7225,70908.0
2017-07-28 13:10:00,66.48,66.49,66.4,66.42,104138.0,46.7225,46.7295,46.6663,46.6803,104138.0
2017-07-28 13:15:00,66.42,66.5,66.42,66.46,35907.0,46.6803,46.7366,46.6803,46.7084,35907.0
2017-07-28 13:20:00,66.45,66.5,66.45,66.47,57305.0,46.7014,46.7366,46.7014,46.7155,57305.0
2017-07-28 13:25:00,66.47,66.5,66.45,66.48,50253.0,46.7155,46.7366,46.7014,46.7225,50253.0
2017-07-28 13:30:00,66.48,66.55,66.47,66.55,131320.0,46.7225,46.7717,46.7155,46.7717,131320.0
2017-07-28 13:35:00,66.55,66.56,66.49,66.51,74237.0,46.7717,46.7787,46.7295,46.7436,74237.0
2017-07-28 13:40:00,66.51,66.53,66.47,66.48,56141.0,46.7436,46.7576,46.7155,46.7225,56141.0
2017-07-28 13:45:00,66.47,66.47,66.41,66.42,44365.0,46.7155,46.7155,46.6733,46.6803,44365.0
2017-07-28 13:50:00,66.42,66.42,66.36,66.39,35529.0,46.6803,46.6803,46.6382,46.6593,35529.0
2017-07-28 13:55:00,66.39,66.4,66.35,66.35,66276.0,46.6593,46.6663,46.6311,46.6311,66276.0
2017-07-28 14:00:00,66.36,66.37,66.28,66.3,68550.0,46.6382,46.6452,46.5819,46.596,68550.0
2017-07-28 14:05:00,66.3,66.33,66.28,66.32,67285.0,46.596,46.6171,46.5819,46.6101,67285.0
2017-07-28 14:10:00,66.33,66.34,66.29,66.32,49656.0,46.6171,46.6241,46.589,46.6101,49656.0
2017-07-28 14:15:00,66.33,66.34,66.27,66.31,75127.0,46.6171,46.6241,46.5749,46.603,75127.0
2017-07-28 14:20:00,66.3,66.34,66.27,66.33,90325.0,46.596,46.6241,46.5749,46.6171,90325.0
2017-07-28 14:25:00,66.33,66.41,66.3,66.39,120146.0,46.6171,46.6733,46.596,46.6593,120146.0
2017-07-28 14:30:00,66.39,66.39,66.3,66.35,74084.0,46.6593,46.6593,46.596,46.6311,74084.0
2017-07-28 14:35:00,66.35,66.35,66.26,66.28,62648.0,46.6311,46.6311,46.5679,46.5819,62648.0
2017-07-28 14:40:00,66.28,66.28,66.22,66.26,89903.0,46.5819,46.5819,46.5398,46.5679,89903.0
2017-07-28 14:45:00,66.26,66.35,66.25,66.33,106014.0,46.5679,46.6311,46.5609,46.6171,106014.0
2017-07-28 14:50:00,66.34,66.41,66.34,66.39,116146.0,46.6241,46.6733,46.6241,46.6593,116146.0
2017-07-28 14:55:00,66.39,66.45,66.38,66.44,145118.0,46.6593,46.7014,46.6522,46.6944,145118.0
2017-07-28 15:00:00,66.44,66.46,66.41,66.45,71870.0,46.6944,46.7084,46.6733,46.7014,71870.0
2017-07-28 15:05:00,66.44,66.47,66.42,66.46,63781.0,46.6944,46.7155,46.6803,46.7084,63781.0
2017-07-28 15:10:00,66.46,66.5,66.45,66.5,130541.0,46.7084,46.7366,46.7014,46.7366,130541.0
2017-07-28 15:15:00,66.5,66.55,66.47,66.52,254458.0,46.7366,46.7717,46.7155,46.7506,254458.0
2017-07-28 15:20:00,66.51,66.51,66.44,66.5,258188.0,46.7436,46.7436,46.6944,46.7366,258188.0
2017-07-28 15:25:00,66.49,66.5,66.44,66.49,157772.0,46.7295,46.7366,46.6944,46.7295,157772.0
2017-07-28 15:30:00,66.5,66.52,66.46,66.46,298637.0,46.7366,46.7506,46.7084,46.7084,298637.0
2017-07-28 15:35:00,66.47,66.53,66.46,66.48,115328.0,46.7155,46.7576,46.7084,46.7225,115328.0
2017-07-28 15:40:00,66.48,66.54,66.45,66.53,181246.0,46.7225,46.7647,46.7014,46.7576,181246.0
2017-07-28 15:45:00,66.53,66.56,66.48,66.55,223276.0,46.7576,46.7787,46.7225,46.7717,223276.0
2017-07-28 15:50:00,66.55,66.55,66.46,66.5,278634.0,46.7717,46.7717,46.7084,46.7366,278634.0
2017-07-28 15:55:00,66.5,66.54,66.47,66.49,563626.0,46.7366,46.7647,46.7155,46.7295,563626.0
2017-07-31 09:30:00,66.49,66.54,66.34,66.39,342710.0,46.7295,46.7647,46.6241,46.6593,342710.0
2017-07-31 09:35:00,66.39,66.46,66.31,66.44,384180.0,46.6593,46.7084,46.603,46.6944,384180.0
2017-07-31 09:40:00,66.43,66.44,66.32,66.41,172131.0,46.6874,46.6944,46.6101,46.6733,172131.0
2017-07-31 09:45:00,66.42,66.54,66.42,66.45,181550.0,46.6803,46.7647,46.6803,46.7014,181550.0
2017-07-31 09:50:00,66.46,66.46,66.37,66.44,288151.0,46.7084,46.7084,46.6452,46.6944,288151.0
2017-07-31 09:55:00,66.44,66.5,66.41,66.45,237183.0,46.6944,46.7366,46.6733,46.7014,237183.0
2017-07-31 10:00:00,66.47,66.51,66.42,66.45,293717.0,46.7155,46.7436,46.6803,46.7014,293717.0
2017-07-31 10:05:00,66.45,66.63,66.45,66.63,293747.0,46.7014,46.8279,46.7014,46.8279,293747.0
2017-07-31 10:10:00,66.63,66.64,66.54,66.57,142583.0,46.8279,46.835,46.7647,46.7858,142583.0
2017-07-31 10:15:00,66.58,66.66,66.55,66.62,174990.0,46.7928,46.849,46.7717,46.8209,174990.0
2017-07-31 10:20:00,66.62,66.62,66.47,66.48,330326.0,46.8209,46.8209,46.7155,46.7225,330326.0
2017-07-31 10:25:00,66.48,66.53,66.45,66.51,116242.0,46.7225,46.7576,46.7014,46.7436,116242.0
2017-07-31 10:30:00,66.51,66.53,66.42,66.44,177843.0,46.7436,46.7576,46.6803,46.6944,177843.0
2017-07-31 10:35:00,66.43,66.53,66.4,66.53,155762.0,46.6874,46.7576,46.6663,46.7576,155762.0
2017-07-31 10:40:00,66.53,66.55,66.46,66.5,101114.0,46.7576,46.7717,46.7084,46.7366,101114.0
2017-07-31 10:45:00,66.49,66.49,66.39,66.43,83850.0,46.7295,46.7295,46.6593,46.6874,83850.0
2017-07-31 10:50:00,66.43,66.45,66.36,66.37,174057.0,46.6874,46.7014,46.6382,46.6452,174057.0
2017-07-31 10:55:00,66.37,66.37,66.32,66.36,421114.0,46.6452,46.6452,46.6101,46.6382,421114.0
2017-07-31 11:00:00,66.36,66.37,66.31,66.37,396225.0,46.6382,46.6452,46.603,46.6452,396225.0
2017-07-31 11:05:00,66.36,66.37,66.33,66.35,313227.0,46.6382,46.6452,46.6171,46.6311,313227.0
2017-07-31 11:10:00,66.36,66.37,66.32,66.35,330298.0,46.6382,46.6452,46.6101,46.6311,330298.0
2017-07-31 11:15:00,66.35,66.37,66.33,66.35,476563.0,46.6311,46.6452,46.6171,46.6311,476563.0
2017-07-31 11:20:00,66.35,66.41,66.32,66.39,237604.0,46.6311,46.6733,46.6101,46.6593,237604.0
2017-07-31 11:25:00,66.39,66.41,66.33,66.39,135736.0,46.6593,46.6733,46.6171,46.6593,135736.0
2017-07-31 11:30:00,66.4,66.44,66.38,66.42,77055.0,46.6663,46.6944,46.6522,46.6803,77055.0
2017-07-31 11:35:00,66.42,66.51,66.42,66.5,126731.0,46.6803,46.7436,46.6803,46.7366,126731.0
2017-07-31 11:40:00,66.5,66.51,66.43,66.43,62519.0,46.7366,46.7436,46.6874,46.6874,62519.0
2017-07-31 11:45:00,66.44,66.46,66.41,66.43,111698.0,46.6944,46.7084,46.6733,46.6874,111698.0
2017-07-31 11:50:00,66.43,66.46,66.4,66.45,61598.0,46.6874,46.7084,46.6663,46.7014,61598.0
2017-07-31 11:55:00,66.45,66.5,66.43,66.49,46918.0,46.7014,46.7366,46.6874,46.7295,46918.0
2017-07-31 12:00:00,66.5,66.5,66.44,66.46,175565.0,46.7366,46.7366,46.6944,46.7084,175565.0
2017-07-31 12:05:00,66.46,66.52,66.46,66.48,94008.0,46.7084,46.7506,46.7084,46.7225,94008.0
2017-07-31 12:10:00,66.49,66.52,66.47,66.49,37971.0,46.7295,46.7506,46.7155,46.7295,37971.0
2017-07-31 12:15:00,66.5,66.53,66.49,66.51,50561.0,46.7366,46.7576,46.7295,46.7436,50561.0
2017-07-31 12:20:00,66.51,66.51,66.46,66.47,61083.0,46.7436,46.7436,46.7084,46.7155,61083.0
2017-07-31 12:25:00,66.48,66.52,66.47,66.51,57038.0,46.7225,46.7506,46.7155,46.7436,57038.0
2017-07-31 12:30:00,66.51,66.55,66.51,66.54,73089.0,46.7436,46.7717,46.7436,46.7647,73089.0
2017-07-31 12:35:00,66.54,66.6,66.54,66.58,77466.0,46.7647,46.8068,46.7647,46.7928,77466.0
2017-07-31 12:40:00,66.58,66.62,66.57,66.6,57078.0,46.7928,46.8209,46.7858,46.8068,57078.0
2017-07-31 12:45:00,66.61,66.63,66.57,66.61,88682.0,46.8139,46.8279,46.7858,46.8139,88682.0
2017-07-31 12:50:00,66.61,66.66,66.59,66.61,73864.0,46.8139,46.849,46.7998,46.8139,73864.0
2017-07-31 12:55:00,66.61,66.63,66.6,66.61,56759.0,46.8139,46.8279,46.8068,46.8139,56759.0
2017-07-31 13:00:00,66.61,66.63,66.58,66.59,67960.0,46.8139,46.8279,46.7928,46.7998,67960.0
2017-07-31 13:05:00,66.6,66.61,66.58,66.61,34586.0,46.8068,46.8139,46.7928,46.8139,34586.0
2017-07-31 13:10:00,66.61,66.62,66.58,66.58,47518.0,46.8139,46.8209,46.7928,46.7928,47518.0
2017-07-31 13:15:00,66.59,66.63,66.57,66.62,80124.0,46.7998,46.8279,46.7858,46.8209,80124.0
2017-07-31 13:20:00,66.62,66.67,66.59,66.65,42095.0,46.8209,46.856,46.7998,46.842,42095.0
2017-07-31 13:25:00,66.66,66.68,66.63,66.66,61333.0,46.849,46.8631,46.8279,46.849,61333.0
2017-07-31 13:30:00,66.65,66.66,66.62,66.65,44306.0,46.842,46.849,46.8209,46.842,44306.0
2017-07-31 13:35:00,66.66,66.73,66.66,66.71,72749.0,46.849,46.8982,46.849,46.8842,72749.0
2017-07-31 13:40:00,66.71,66.78,66.7,66.77,52266.0,46.8842,46.9333,46.8771,46.9263,52266.0
2017-07-31 13:45:00,66.78,66.78,66.73,66.75,142208.0,46.9333,46.9333,46.8982,46.9123,142208.0
2017-07-31 13:50:00,66.76,66.79,66.74,66.77,136608.0,46.9193,46.9404,46.9052,46.9263,136608.0
2017-07-31 13:55:00,66.76,66.77,66.72,66.72,71332.0,46.9193,46.9263,46.8912,46.8912,71332.0
2017-07-31 14:00:00,66.72,66.78,66.69,66.78,97296.0,46.8912,46.9333,46.8701,46.9333,97296.0
2017-07-31 14:05:00,66.77,66.85,66.76,66.85,98173.0,46.9263,46.9825,46.9193,46.9825,98173.0
2017-07-31 14:10:00,66.85,66.85,66.79,66.8,74516.0,46.9825,46.9825,46.9404,46.9474,74516.0
2017-07-31 14:15:00,66.8,66.81,66.76,66.79,85433.0,46.9474,46.9544,46.9193,46.9404,85433.0
2017-07-31 14:20:00,66.78,66.84,66.78,66.83,58355.0,46.9333,46.9755,46.9333,46.9685,58355.0
2017-07-31 14:25:00,66.84,66.99,66.84,66.96,146709.0,46.9755,47.0809,46.9755,47.0599,146709.0
2017-07-31 14:30:00,66.96,67.0,66.89,66.9,132803.0,47.0599,47.088,47.0107,47.0177,132803.0
2017-07-31 14:35:00,66.91,66.92,66.84,66.89,104230.0,47.0247,47.0317,46.9755,47.0107,104230.0
2017-07-31 14:40:00,66.88,66.88,66.83,66.86,110518.0,47.0036,47.0036,46.9685,46.9896,110518.0
2017-07-31 14:45:00,66.86,66.9,66.85,66.86,95229.0,46.9896,47.0177,46.9825,46.9896,95229.0
2017-07-31 14:50:00,66.87,66.89,66.85,66.86,79840.0,46.9966,47.0107,46.9825,46.9896,79840.0
2017-07-31 14:55:00,66.87,66.87,66.8,66.86,93003.0,46.9966,46.9966,46.9474,46.9896,93003.0
2017-07-31 15:00:00,66.86,66.87,66.72,66.72,85681.0,46.9896,46.9966,46.8912,46.8912,85681.0
2017-07-31 15:05:00,66.72,66.77,66.7,66.73,95879.0,46.8912,46.9263,46.8771,46.8982,95879.0
2017-07-31 15:10:00,66.73,66.8,66.72,66.78,154244.0,46.8982,46.9474,46.8912,46.9333,154244.0
2017-07-31 15:15:00,66.78,66.78,66.69,66.72,143472.0,46.9333,46.9333,46.8701,46.8912,143472.0
2017-07-31 15:20:00,66.72,66.74,66.69,66.69,142577.0,46.8912,46.9052,46.8701,46.8701,142577.0
2017-07-31 15:25:00,66.69,66.72,66.67,66.69,158045.0,46.8701,46.8912,46.856,46.8701,158045.0
2017-07-31 15:30:00,66.69,66.75,66.68,66.75,162070.0,46.8701,46.9123,46.8631,46.9123,162070.0
2017-07-31 15:35:00,66.75,66.82,66.75,66.81,246232.0,46.9123,46.9615,46.9123,46.9544,246232.0
2017-07-31 15:40:00,66.81,66.84,66.79,66.81,235856.0,46.9544,46.9755,46.9404,46.9544,235856.0
2017-07-31 15:45:00,66.81,66.81,66.72,66.74,268723.0,46.9544,46.9544,46.8912,46.9052,268723.0
2017-07-31 15:50:00,66.74,66.77,66.73,66.75,337249.0,46.9052,46.9263,46.8982,46.9123,337249.0
2017-07-31 15:55:00,66.75,66.75,66.6,66.6,1112384.0,46.9123,46.9123,46.8068,46.8068,1112384.0
2017-08-01 09:30:00,66.66,66.71,66.45,66.5,665317.0,46.849,46.8842,46.7014,46.7366,665317.0
2017-08-01 09:35:00,66.49,66.56,66.4,66.52,314395.0,46.7295,46.7787,46.6663,46.7506,314395.0
2017-08-01 09:40:00,66.52,66.58,66.43,66.5,155997.0,46.7506,46.7928,46.6874,46.7366,155997.0
2017-08-01 09:45:00,66.5,66.58,66.48,66.55,180741.0,46.7366,46.7928,46.7225,46.7717,180741.0
2017-08-01 09:50:00,66.55,66.71,66.54,66.61,193634.0,46.7717,46.8842,46.7647,46.8139,193634.0
2017-08-01 09:55:00,66.61,66.61,66.49,66.54,121828.0,46.8139,46.8139,46.7295,46.7647,121828.0
2017-08-01 10:00:00,66.54,66.64,66.54,66.63,197257.0,46.7647,46.835,46.7647,46.8279,197257.0
2017-08-01 10:05:00,66.64,66.72,66.64,66.69,154007.0,46.835,46.8912,46.835,46.8701,154007.0
2017-08-01 10:10:00,66.69,66.77,66.69,66.71,200931.0,46.8701,46.9263,46.8701,46.8842,200931.0
2017-08-01 10:15:00,66.71,66.74,66.68,66.73,124209.0,46.8842,46.9052,46.8631,46.8982,124209.0
2017-08-01 10:20:00,66.73,66.79,66.68,66.79,130668.0,46.8982,46.9404,46.8631,46.9404,130668.0
2017-08-01 10:25:00,66.79,66.83,66.74,66.83,91041.0,46.9404,46.9685,46.9052,46.9685,91041.0
2017-08-01 10:30:00,66.83,66.91,66.82,66.88,162617.0,46.9685,47.0247,46.9615,47.0036,162617.0
2017-08-01 10:35:00,66.88,66.95,66.81,66.81,139210.0,47.0036,47.0528,46.9544,46.9544,139210.0
2017-08-01 10:40:00,66.82,66.87,66.77,66.87,91397.0,46.9615,46.9966,46.9263,46.9966,91397.0
2017-08-01 10:45:00,66.87,66.89,66.8,66.88,87650.0,46.9966,47.0107,46.9474,47.0036,87650.0
2017-08-01 10:50:00,66.87,66.91,66.82,66.9,122315.0,46.9966,47.0247,46.9615,47.0177,122315.0
2017-08-01 10:55:00,66.9,66.96,66.9,66.93,113424.0,47.0177,47.0599,47.0177,47.0388,113424.0
2017-08-01 11:00:00,66.92,66.99,66.92,66.96,135715.0,47.0317,47.0809,47.0317,47.0599,135715.0
2017-08-01 11:05:00,66.97,66.97,66.77,66.78,136511.0,47.0669,47.0669,46.9263,46.9333,136511.0
2017-08-01 11:10:00,66.77,66.78,66.68,66.7,279893.0,46.9263,46.9333,46.8631,46.8771,279893.0
2017-08-01 11:15:00,66.7,66.7,66.53,66.56,287444.0,46.8771,46.8771,46.7576,46.7787,287444.0
2017-08-01 11:20:00,66.56,66.57,66.45,66.46,163037.0,46.7787,46.7858,46.7014,46.7084,163037.0
2017-08-01 11:25:00,66.45,66.47,66.35,66.44,266897.0,46.7014,46.7155,46.6311,46.6944,266897.0
2017-08-01 11:30:00,66.44,66.5,66.38,66.4,119171.0,46.6944,46.7366,46.6522,46.6663,119171.0
2017-08-01 11:35:00,66.4,66.41,66.34,66.37,143511.0,46.6663,46.6733,46.6241,46.6452,143511.0
2017-08-01 11:40:00,66.37,66.43,66.32,66.35,134226.0,46.6452,46.6874,46.6101,46.6311,134226.0
2017-08-01 11:45:00,66.35,66.4,66.33,66.39,101435.0,46.6311,46.6663,46.6171,46.6593,101435.0
2017-08-01 11:50:00,66.4,66.51,66.37,66.49,96726.0,46.6663,46.7436,46.6452,46.7295,96726.0
2017-08-01 11:55:00,66.48,66.53,66.48,66.49,203360.0,46.7225,46.7576,46.7225,46.7295,203360.0
2017-08-01 12:00:00,66.48,66.52,66.47,66.5,186906.0,46.7225,46.7506,46.7155,46.7366,186906.0
2017-08-01 12:05:00,66.49,66.57,66.49,66.56,65250.0,46.7295,46.7858,46.7295,46.7787,65250.0
2017-08-01 12:10:00,66.56,66.61,66.54,66.57,73248.0,46.7787,46.8139,46.7647,46.7858,73248.0
2017-08-01 12:15:00,66.57,66.59,66.56,66.57,62236.0,46.7858,46.7998,46.7787,46.7858,62236.0
2017-08-01 12:20:00,66.56,66.57,66.52,66.56,71616.0,46.7787,46.7858,46.7506,46.7787,71616.0
2017-08-01 12:25:00,66.56,66.57,66.53,66.56,55440.0,46.7787,46.7858,46.7576,46.7787,55440.0
2017-08-01 12:30:00,66.56,66.56,66.53,66.56,57862.0,46.7787,46.7787,46.7576,46.7787,57862.0
2017-08-01 12:35:00,66.55,66.56,66.52,66.53,258260.0,46.7717,46.7787,46.7506,46.7576,258260.0
2017-08-01 12:40:00,66.54,66.56,66.52,66.55,56670.0,46.7647,46.7787,46.7506,46.7717,56670.0
2017-08-01 12:45:00,66.54,66.54,66.46,66.47,181960.0,46.7647,46.7647,46.7084,46.7155,181960.0
2017-08-01 12:50:00,66.47,66.47,66.44,66.47,128058.0,46.7155,46.7155,46.6944,46.7155,128058.0
2017-08-01 12:55:00,66.47,66.51,66.45,66.5,160699.0,46.7155,46.7436,46.7014,46.7366,160699.0
2017-08-01 13:00:00,66.5,66.56,66.49,66.56,111952.0,46.7366,46.7787,46.7295,46.7787,111952.0
2017-08-01 13:05:00,66.55,66.59,66.52,66.53,137535.0,46.7717,46.7998,46.7506,46.7576,137535.0
2017-08-01 13:10:00,66.53,66.54,66.49,66.51,118113.0,46.7576,46.7647,46.7295,46.7436,118113.0
2017-08-01 13:15:00,66.51,66.55,66.5,66.53,124200.0,46.7436,46.7717,46.7366,46.7576,124200.0
2017-08-01 13:20:00,66.53,66.53,66.49,66.5,113755.0,46.7576,46.7576,46.7295,46.7366,113755.0
2017-08-01 13:25:00,66.5,66.5,66.46,66.48,139639.0,46.7366,46.7366,46.7084,46.7225,139639.0
2017-08-01 13:30:00,66.48,66.5,66.44,66.48,133372.0,46.7225,46.7366,46.6944,46.7225,133372.0
2017-08-01 13:35:00,66.48,66.5,66.46,66.48,96714.0,46.7225,46.7366,46.7084,46.7225,96714.0
2017-08-01 13:40:00,66.48,66.56,66.47,66.53,97929.0,46.7225,46.7787,46.7155,46.7576,97929.0
2017-08-01 13:45:00,66.53,66.58,66.53,66.56,84141.0,46.7576,46.7928,46.7576,46.7787,84141.0
2017-08-01 13:50:00,66.56,66.57,66.52,66.52,113505.0,46.7787,46.7858,46.7506,46.7506,113505.0
2017-08-01 13:55:00,66.53,66.55,66.5,66.52,139484.0,46.7576,46.7717,46.7366,46.7506,139484.0
2017-08-01 14:00:00,66.52,66.56,66.51,66.55,102022.0,46.7506,46.7787,46.7436,46.7717,102022.0
2017-08-01 14:05:00,66.55,66.57,66.5,66.55,121274.0,46.7717,46.7858,46.7366,46.7717,121274.0
2017-08-01 14:10:00,66.55,66.59,66.54,66.57,105823.0,46.7717,46.7998,46.7647,46.7858,105823.0
2017-08-01 14:15:00,66.56,66.6,66.56,66.59,102987.0,46.7787,46.8068,46.7787,46.7998,102987.0
2017-08-01 14:20:00,66.59,66.64,66.57,66.64,194627.0,46.7998,46.835,46.7858,46.835,194627.0
2017-08-01 14:25:00,66.65,66.68,66.62,66.66,238090.0,46.842,46.8631,46.8209,46.849,238090.0
2017-08-01 14:30:00,66.66,66.67,66.59,66.61,104761.0,46.849,46.856,46.7998,46.8139,104761.0
2017-08-01 14:35:00,66.61,66.62,66.56,66.59,80818.0,46.8139,46.8209,46.7787,46.7998,80818.0
2017-08-01 14:40:00,66.59,66.6,66.56,66.59,95908.0,46.7998,46.8068,46.7787,46.7998,95908.0
2017-08-01 14:45:00,66.58,66.61,66.56,66.61,114796.0,46.7928,46.8139,46.7787,46.8139,114796.0
2017-08-01 14:50:00,66.6,66.61,66.55,66.57,96931.0,46.8068,46.8139,46.7717,46.7858,96931.0
2017-08-01 14:55:00,66.57,66.62,66.54,66.55,122491.0,46.7858,46.8209,46.7647,46.7717,122491.0
2017-08-01 15:00:00,66.54,66.58,66.52,66.55,261302.0,46.7647,46.7928,46.7506,46.7717,261302.0
2017-08-01 15:05:00,66.55,66.56,66.52,66.56,163230.0,46.7717,46.7787,46.7506,46.7787,163230.0
2017-08-01 15:10:00,66.56,66.6,66.55,66.58,74421.0,46.7787,46.8068,46.7717,46.7928,74421.0
2017-08-01 15:15:00,66.58,66.59,66.54,66.55,129900.0,46.7928,46.7998,46.7647,46.7717,129900.0
2017-08-01 15:20:00,66.55,66.61,66.54,66.6,133117.0,46.7717,46.8139,46.7647,46.8068,133117.0
2017-08-01 15:25:00,66.6,66.61,66.57,66.61,164244.0,46.8068,46.8139,46.7858,46.8139,164244.0
2017-08-01 15:30:00,66.61,66.62,66.55,66.55,111291.0,46.8139,46.8209,46.7717,46.7717,111291.0
2017-08-01 15:35:00,66.55,66.56,66.52,66.53,140451.0,46.7717,46.7787,46.7506,46.7576,140451.0
2017-08-01 15:40:00,66.53,66.55,66.51,66.53,169087.0,46.7576,46.7717,46.7436,46.7576,169087.0
2017-08-01 15:45:00,66.53,66.55,66.49,66.5,171489.0,46.7576,46.7717,46.7295,46.7366,171489.0
2017-08-01 15:50:00,66.5,66.59,66.49,66.56,260245.0,46.7366,46.7998,46.7295,46.7787,260245.0
2017-08-01 15:55:00,66.56,66.64,66.56,66.6,445979.0,46.7787,46.835,46.7787,46.8068,445979.0
2017-08-02 09:30:00,66.27,66.3,65.97,66.04,626123.0,46.5749,46.596,46.3641,46.4133,626123.0
2017-08-02 09:35:00,66.03,66.18,65.98,66.13,303830.0,46.4062,46.5117,46.3711,46.4765,303830.0
2017-08-02 09:40:00,66.13,66.2,66.11,66.14,179551.0,46.4765,46.5257,46.4625,46.4836,179551.0
2017-08-02 09:45:00,66.13,66.14,66.03,66.05,149007.0,46.4765,46.4836,46.4062,46.4203,149007.0
2017-08-02 09:50:00,66.03,66.16,66.02,66.13,133225.0,46.4062,46.4976,46.3992,46.4765,133225.0
2017-08-02 09:55:00,66.13,66.2,66.07,66.08,141672.0,46.4765,46.5257,46.4344,46.4414,141672.0
2017-08-02 10:00:00,66.08,66.17,66.04,66.05,139489.0,46.4414,46.5046,46.4133,46.4203,139489.0
2017-08-02 10:05:00,66.05,66.11,66.05,66.08,144095.0,46.4203,46.4625,46.4203,46.4414,144095.0
2017-08-02 10:10:00,66.08,66.1,66.01,66.06,191864.0,46.4414,46.4554,46.3922,46.4273,191864.0
2017-08-02 10:15:00,66.06,66.09,66.0,66.04,276467.0,46.4273,46.4484,46.3852,46.4133,276467.0
2017-08-02 10:20:00,66.04,66.05,65.93,65.93,235622.0,46.4133,46.4203,46.336,46.336,235622.0
2017-08-02 10:25:00,65.93,65.99,65.89,65.98,283057.0,46.336,46.3781,46.3078,46.3711,283057.0
2017-08-02 10:30:00,65.98,66.1,65.71,65.75,1134011.0,46.3711,46.4554,46.1813,46.2095,1134011.0
2017-08-02 10:35:00,65.76,65.82,65.67,65.81,488955.0,46.2165,46.2587,46.1532,46.2516,488955.0
2017-08-02 10:40:00,65.81,65.88,65.77,65.81,435418.0,46.2516,46.3008,46.2235,46.2516,435418.0
2017-08-02 10:45:00,65.81,65.9,65.77,65.87,170302.0,46.2516,46.3149,46.2235,46.2938,170302.0
2017-08-02 10:50:00,65.88,65.94,65.84,65.85,146036.0,46.3008,46.343,46.2727,46.2797,146036.0
2017-08-02 10:55:00,65.84,65.92,65.81,65.82,261987.0,46.2727,46.3289,46.2516,46.2587,261987.0
2017-08-02 11:00:00,65.83,66.04,65.83,66.04,223439.0,46.2657,46.4133,46.2657,46.4133,223439.0
2017-08-02 11:05:00,66.03,66.31,66.01,66.31,435753.0,46.4062,46.603,46.3922,46.603,435753.0
2017-08-02 11:10:00,66.31,66.32,66.19,66.2,151996.0,46.603,46.6101,46.5187,46.5257,151996.0
2017-08-02 11:15:00,66.2,66.32,66.2,66.31,382273.0,46.5257,46.6101,46.5257,46.603,382273.0
2017-08-02 11:20:00,66.31,66.39,66.22,66.22,205171.0,46.603,46.6593,46.5398,46.5398,205171.0
2017-08-02 11:25:00,66.23,66.31,66.2,66.3,91982.0,46.5468,46.603,46.5257,46.596,91982.0
2017-08-02 11:30:00,66.31,66.33,66.22,66.3,86174.0,46.603,46.6171,46.5398,46.596,86174.0
2017-08-02 11:35:00,66.29,66.32,66.25,66.25,124137.0,46.589,46.6101,46.5609,46.5609,124137.0
2017-08-02 11:40:00,66.25,66.34,66.23,66.33,127906.0,46.5609,46.6241,46.5468,46.6171,127906.0
2017-08-02 11:45:00,66.33,66.36,66.29,66.33,74839.0,46.6171,46.6382,46.589,46.6171,74839.0
2017-08-02 11:50:00,66.34,66.38,66.3,66.3,61477.0,46.6241,46.6522,46.596,46.596,61477.0
2017-08-02 11:55:00,66.3,66.32,66.24,66.25,78673.0,46.596,46.6101,46.5538,46.5609,78673.0
2017-08-02 12:00:00,66.26,66.31,66.25,66.29,43614.0,46.5679,46.603,46.5609,46.589,43614.0
2017-08-02 12:05:00,66.29,66.34,66.27,66.33,62830.0,46.589,46.6241,46.5749,46.6171,62830.0
2017-08-02 12:10:00,66.33,66.33,66.24,66.26,110265.0,46.6171,46.6171,46.5538,46.5679,110265.0
2017-08-02 12:15:00,66.27,66.3,66.2,66.2,69217.0,46.5749,46.596,46.5257,46.5257,69217.0
2017-08-02 12:20:00,66.2,66.25,66.19,66.21,100416.0,46.5257,46.5609,46.5187,46.5327,100416.0
2017-08-02 12:25:00,66.2,66.21,66.17,66.17,67927.0,46.5257,46.5327,46.5046,46.5046,67927.0
2017-08-02 12:30:00,66.18,66.22,66.15,66.21,67721.0,46.5117,46.5398,46.4906,46.5327,67721.0
2017-08-02 12:35:00,66.22,66.24,66.2,66.22,55304.0,46.5398,46.5538,46.5257,46.5398,55304.0
2017-08-02 12:40:00,66.21,66.23,66.17,66.2,42667.0,46.5327,46.5468,46.5046,46.5257,42667.0
2017-08-02 12:45:00,66.19,66.27,66.18,66.25,54885.0,46.5187,46.5749,46.5117,46.5609,54885.0
2017-08-02 12:50:00,66.25,66.33,66.24,66.33,59343.0,46.5609,46.6171,46.5538,46.6171,59343.0
2017-08-02 12:55:00,66.33,66.37,66.31,66.37,49283.0,46.6171,46.6452,46.603,46.6452,49283.0
2017-08-02 13:00:00,66.37,66.45,66.37,66.44,80259.0,46.6452,46.7014,46.6452,46.6944,80259.0
2017-08-02 13:05:00,66.44,66.52,66.44,66.52,155716.0,46.6944,46.7506,46.6944,46.7506,155716.0
2017-08-02 13:10:00,66.52,66.54,66.5,66.54,72143.0,46.7506,46.7647,46.7366,46.7647,72143.0
2017-08-02 13:15:00,66.55,66.63,66.55,66.56,73595.0,46.7717,46.8279,46.7717,46.7787,73595.0
2017-08-02 13:20:00,66.57,66.6,66.55,66.56,81075.0,46.7858,46.8068,46.7717,46.7787,81075.0
2017-08-02 13:25:00,66.56,66.56,66.48,66.49,119983.0,46.7787,46.7787,46.7225,46.7295,119983.0
2017-08-02 13:30:00,66.49,66.5,66.44,66.44,65939.0,46.7295,46.7366,46.6944,46.6944,65939.0
2017-08-02 13:35:00,66.44,66.45,66.4,66.42,28115.0,46.6944,46.7014,46.6663,46.6803,28115.0
2017-08-02 13:40:00,66.42,66.43,66.4,66.42,50682.0,46.6803,46.6874,46.6663,46.6803,50682.0
2017-08-02 13:45:00,66.43,66.45,66.37,66.39,67568.0,46.6874,46.7014,46.6452,46.6593,67568.0
2017-08-02 13:50:00,66.39,66.4,66.36,66.39,53604.0,46.6593,46.6663,46.6382,46.6593,53604.0
2017-08-02 13:55:00,66.4,66.4,66.35,66.38,57219.0,46.6663,46.6663,46.6311,46.6522,57219.0
2017-08-02 14:00:00,66.37,66.38,66.31,66.34,78723.0,46.6452,46.6522,46.603,46.6241,78723.0
2017-08-02 14:05:00,66.33,66.36,66.3,66.33,49630.0,46.6171,46.6382,46.596,46.6171,49630.0
2017-08-02 14:10:00,66.33,66.34,66.29,66.33,126151.0,46.6171,46.6241,46.589,46.6171,126151.0
2017-08-02 14:15:00,66.33,66.4,66.3,66.37,64672.0,46.6171,46.6663,46.596,46.6452,64672.0
2017-08-02 14:20:00,66.37,66.43,66.36,66.39,189653.0,46.6452,46.6874,46.6382,46.6593,189653.0
2017-08-02 14:25:00,66.39,66.47,66.36,66.41,177111.0,46.6593,46.7155,46.6382,46.6733,177111.0
2017-08-02 14:30:00,66.4,66.49,66.37,66.48,74323.0,46.6663,46.7295,46.6452,46.7225,74323.0
2017-08-02 14:35:00,66.48,66.48,66.41,66.43,76594.0,46.7225,46.7225,46.6733,46.6874,76594.0
2017-08-02 14:40:00,66.43,66.48,66.42,66.43,59698.0,46.6874,46.7225,46.6803,46.6874,59698.0
2017-08-02 14:45:00,66.43,66.44,66.39,66.4,53407.0,46.6874,46.6944,46.6593,46.6663,53407.0
2017-08-02 14:50:00,66.4,66.45,66.38,66.44,64213.0,46.6663,46.7014,46.6522,46.6944,64213.0
2017-08-02 14:55:00,66.44,66.49,66.42,66.48,50011.0,46.6944,46.7295,46.6803,46.7225,50011.0
2017-08-02 15:00:00,66.47,66.47,66.39,66.39,87311.0,46.7155,46.7155,46.6593,46.6593,87311.0
2017-08-02 15:05:00,66.4,66.41,66.33,66.34,157333.0,46.6663,46.6733,46.6171,46.6241,157333.0
2017-08-02 15:10:00,66.34,66.34,66.26,66.26,84610.0,46.6241,46.6241,46.5679,46.5679,84610.0
2017-08-02 15:15:00,66.26,66.28,66.19,66.2,181441.0,46.5679,46.5819,46.5187,46.5257,181441.0
2017-08-02 15:20:00,66.2,66.28,66.17,66.27,152357.0,46.5257,46.5819,46.5046,46.5749,152357.0
2017-08-02 15:25:00,66.27,66.29,66.22,66.23,150258.0,46.5749,46.589,46.5398,46.5468,150258.0
2017-08-02 15:30:00,66.22,66.27,66.2,66.26,200139.0,46.5398,46.5749,46.5257,46.5679,200139.0
2017-08-02 15:35:00,66.26,66.27,66.19,66.2,204547.0,46.5679,46.5749,46.5187,46.5257,204547.0
2017-08-02 15:40:00,66.2,66.32,66.2,66.31,153912.0,46.5257,46.6101,46.5257,46.603,153912.0
2017-08-02 15:45:00,66.32,66.33,66.27,66.31,296414.0,46.6101,46.6171,46.5749,46.603,296414.0
2017-08-02 15:50:00,66.31,66.34,66.28,66.31,451503.0,46.603,46.6241,46.5819,46.603,451503.0
2017-08-02 15:55:00,66.32,66.36,66.3,66.34,590256.0,46.6101,46.6382,46.596,46.6241,590256.0
2017-08-03 09:30:00,66.25,66.36,66.04,66.1,393478.0,46.5609,46.6382,46.4133,46.4554,393478.0
2017-08-03 09:35:00,66.1,66.21,66.07,66.08,308261.0,46.4554,46.5327,46.4344,46.4414,308261.0
2017-08-03 09:40:00,66.08,66.12,65.96,66.01,271661.0,46.4414,46.4695,46.357,46.3922,271661.0
2017-08-03 09:45:00,66.0,66.12,65.98,66.04,228895.0,46.3852,46.4695,46.3711,46.4133,228895.0
2017-08-03 09:50:00,66.04,66.15,66.0,66.14,216953.0,46.4133,46.4906,46.3852,46.4836,216953.0
2017-08-03 09:55:00,66.14,66.18,66.04,66.04,230333.0,46.4836,46.5117,46.4133,46.4133,230333.0
2017-08-03 10:00:00,66.04,66.1,66.01,66.1,150062.0,46.4133,46.4554,46.3922,46.4554,150062.0
2017-08-03 10:05:00,66.1,66.11,66.05,66.07,198118.0,46.4554,46.4625,46.4203,46.4344,198118.0
2017-08-03 10:10:00,66.08,66.14,66.0,66.03,167973.0,46.4414,46.4836,46.3852,46.4062,167973.0
2017-08-03 10:15:00,66.02,66.06,65.95,65.97,183625.0,46.3992,46.4273,46.35,46.3641,183625.0
2017-08-03 10:20:00,65.98,66.02,65.83,65.86,187009.0,46.3711,46.3992,46.2657,46.2868,187009.0
2017-08-03 10:25:00,65.87,65.92,65.76,65.78,183351.0,46.2938,46.3289,46.2165,46.2305,183351.0
2017-08-03 10:30:00,65.78,65.9,65.76,65.87,273469.0,46.2305,46.3149,46.2165,46.2938,273469.0
2017-08-03 10:35:00,65.86,65.93,65.81,65.81,152320.0,46.2868,46.336,46.2516,46.2516,152320.0
2017-08-03 10:40:00,65.81,65.89,65.76,65.83,151038.0,46.2516,46.3078,46.2165,46.2657,151038.0
2017-08-03 10:45:00,65.83,65.93,65.82,65.88,163124.0,46.2657,46.336,46.2587,46.3008,163124.0
2017-08-03 10:50:00,65.87,65.9,65.83,65.86,161866.0,46.2938,46.3149,46.2657,46.2868,161866.0
2017-08-03 10:55:00,65.85,65.91,65.81,65.85,109935.0,46.2797,46.3219,46.2516,46.2797,109935.0
2017-08-03 11:00:00,65.85,65.89,65.81,65.85,81991.0,46.2797,46.3078,46.2516,46.2797,81991.0
2017-08-03 11:05:00,65.86,65.91,65.79,65.9,105633.0,46.2868,46.3219,46.2376,46.3149,105633.0
2017-08-03 11:10:00,65.9,65.99,65.87,65.98,85355.0,46.3149,46.3781,46.2938,46.3711,85355.0
2017-08-03 11:15:00,65.98,66.0,65.93,65.96,94766.0,46.3711,46.3852,46.336,46.357,94766.0
2017-08-03 11:20:00,65.96,65.99,65.9,65.94,308393.0,46.357,46.3781,46.3149,46.343,308393.0
2017-08-03 11:25:00,65.94,65.98,65.92,65.97,92533.0,46.343,46.3711,46.3289,46.3641,92533.0
2017-08-03 11:30:00,65.98,66.03,65.95,66.0,100378.0,46.3711,46.4062,46.35,46.3852,100378.0
2017-08-03 11:35:00,65.99,66.08,65.99,66.05,262546.0,46.3781,46.4414,46.3781,46.4203,262546.0
2017-08-03 11:40:00,66.05,66.05,65.99,66.0,285506.0,46.4203,46.4203,46.3781,46.3852,285506.0
2017-08-03 11:45:00,65.99,66.0,65.95,65.97,108353.0,46.3781,46.3852,46.35,46.3641,108353.0
2017-08-03 11:50:00,65.96,65.96,65.87,65.88,97131.0,46.357,46.357,46.2938,46.3008,97131.0
2017-08-03 11:55:00,65.88,65.92,65.81,65.81,61993.0,46.3008,46.3289,46.2516,46.2516,61993.0
2017-08-03 12:00:00,65.81,65.86,65.77,65.84,99407.0,46.2516,46.2868,46.2235,46.2727,99407.0
2017-08-03 12:05:00,65.83,65.88,65.81,65.88,47158.0,46.2657,46.3008,46.2516,46.3008,47158.0
2017-08-03 12:10:00,65.88,65.88,65.73,65.76,178361.0,46.3008,46.3008,46.1954,46.2165,178361.0
2017-08-03 12:15:00,65.75,65.76,65.72,65.74,178099.0,46.2095,46.2165,46.1884,46.2024,178099.0
2017-08-03 12:20:00,65.74,65.74,65.63,65.64,190542.0,46.2024,46.2024,46.1251,46.1321,190542.0
2017-08-03 12:25:00,65.63,65.65,65.58,65.62,201736.0,46.1251,46.1392,46.09,46.1181,201736.0
2017-08-03 12:30:00,65.62,65.64,65.58,65.62,111590.0,46.1181,46.1321,46.09,46.1181,111590.0
2017-08-03 12:35:00,65.61,65.66,65.6,65.62,131587.0,46.1111,46.1462,46.104,46.1181,131587.0
2017-08-03 12:40:00,65.62,65.62,65.56,65.57,115822.0,46.1181,46.1181,46.0759,46.083,115822.0
2017-08-03 12:45:00,65.57,65.58,65.52,65.53,129450.0,46.083,46.09,46.0478,46.0548,129450.0
2017-08-03 12:50:00,65.53,65.54,65.49,65.52,87265.0,46.0548,46.0619,46.0267,46.0478,87265.0
2017-08-03 12:55:00,65.52,65.54,65.49,65.53,83284.0,46.0478,46.0619,46.0267,46.0548,83284.0
2017-08-03 13:00:00,65.54,65.66,65.53,65.65,95812.0,46.0619,46.1462,46.0548,46.1392,95812.0
2017-08-03 13:05:00,65.64,65.67,65.61,65.64,48071.0,46.1321,46.1532,46.1111,46.1321,48071.0
2017-08-03 13:10:00,65.64,65.66,65.6,65.63,91917.0,46.1321,46.1462,46.104,46.1251,91917.0
2017-08-03 13:15:00,65.64,65.64,65.57,65.59,77341.0,46.1321,46.1321,46.083,46.097,77341.0
2017-08-03 13:20:00,65.59,65.65,65.59,65.62,106873.0,46.097,46.1392,46.097,46.1181,106873.0
2017-08-03 13:25:00,65.62,65.67,65.61,65.66,48011.0,46.1181,46.1532,46.1111,46.1462,48011.0
2017-08-03 13:30:00,65.66,65.66,65.6,65.64,75862.0,46.1462,46.1462,46.104,46.1321,75862.0
2017-08-03 13:35:00,65.64,65.69,65.63,65.65,61927.0,46.1321,46.1673,46.1251,46.1392,61927.0
2017-08-03 13:40:00,65.65,65.65,65.57,65.57,50195.0,46.1392,46.1392,46.083,46.083,50195.0
2017-08-03 13:45:00,65.58,65.58,65.5,65.5,44171.0,46.09,46.09,46.0338,46.0338,44171.0
2017-08-03 13:50:00,65.5,65.51,65.44,65.47,143730.0,46.0338,46.0408,45.9916,46.0127,143730.0
2017-08-03 13:55:00,65.47,65.49,65.43,65.49,84391.0,46.0127,46.0267,45.9846,46.0267,84391.0
2017-08-03 14:00:00,65.48,65.49,65.43,65.45,106432.0,46.0197,46.0267,45.9846,45.9986,106432.0
2017-08-03 14:05:00,65.44,65.45,65.35,65.36,86916.0,45.9916,45.9986,45.9283,45.9354,86916.0
2017-08-03 14:10:00,65.35,65.44,65.33,65.42,293271.0,45.9283,45.9916,45.9143,45.9775,293271.0
2017-08-03 14:15:00,65.42,65.43,65.37,65.38,120056.0,45.9775,45.9846,45.9424,45.9494,120056.0
2017-08-03 14:20:00,65.38,65.39,65.29,65.29,91058.0,45.9494,45.9564,45.8862,45.8862,91058.0
2017-08-03 14:25:00,65.29,65.3,65.24,65.24,158041.0,45.8862,45.8932,45.851,45.851,158041.0
2017-08-03 14:30:00,65.24,65.27,65.22,65.26,95019.0,45.851,45.8721,45.837,45.8651,95019.0
2017-08-03 14:35:00,65.26,65.27,65.19,65.2,114575.0,45.8651,45.8721,45.8159,45.8229,114575.0
2017-08-03 14:40:00,65.2,65.23,65.17,65.2,269798.0,45.8229,45.844,45.8018,45.8229,269798.0
2017-08-03 14:45:00,65.2,65.25,65.2,65.23,136499.0,45.8229,45.8581,45.8229,45.844,136499.0
2017-08-03 14:50:00,65.23,65.24,65.17,65.19,95521.0,45.844,45.851,45.8018,45.8159,95521.0
2017-08-03 14:55:00,65.18,65.2,65.16,65.17,139844.0,45.8089,45.8229,45.7948,45.8018,139844.0
2017-08-03 15:00:00,65.16,65.27,65.14,65.27,310355.0,45.7948,45.8721,45.7807,45.8721,310355.0
2017-08-03 15:05:00,65.27,65.4,65.25,65.39,239231.0,45.8721,45.9635,45.8581,45.9564,239231.0
2017-08-03 15:10:00,65.39,65.47,65.36,65.42,204171.0,45.9564,46.0127,45.9354,45.9775,204171.0
2017-08-03 15:15:00,65.42,65.43,65.37,65.38,178276.0,45.9775,45.9846,45.9424,45.9494,178276.0
2017-08-03 15:20:00,65.38,65.4,65.34,65.39,162992.0,45.9494,45.9635,45.9213,45.9564,162992.0
2017-08-03 15:25:00,65.39,65.42,65.35,65.36,189095.0,45.9564,45.9775,45.9283,45.9354,189095.0
2017-08-03 15:30:00,65.36,65.4,65.28,65.35,590400.0,45.9354,45.9635,45.8791,45.9283,590400.0
2017-08-03 15:35:00,65.36,65.41,65.32,65.39,367239.0,45.9354,45.9705,45.9073,45.9564,367239.0
2017-08-03 15:40:00,65.38,65.4,65.33,65.37,347390.0,45.9494,45.9635,45.9143,45.9424,347390.0
2017-08-03 15:45:00,65.36,65.44,65.36,65.41,281077.0,45.9354,45.9916,45.9354,45.9705,281077.0
2017-08-03 15:50:00,65.4,65.42,65.38,65.41,331266.0,45.9635,45.9775,45.9494,45.9705,331266.0
2017-08-03 15:55:00,65.41,65.43,65.36,65.42,687277.0,45.9705,45.9846,45.9354,45.9775,687277.0
2017-08-04 09:30:00,65.46,65.52,65.36,65.43,306189.0,46.0056,46.0478,45.9354,45.9846,306189.0
2017-08-04 09:35:00,65.43,65.59,65.43,65.53,308960.0,45.9846,46.097,45.9846,46.0548,308960.0
2017-08-04 09:40:00,65.54,65.67,65.54,65.59,151137.0,46.0619,46.1532,46.0619,46.097,151137.0
2017-08-04 09:45:00,65.58,65.59,65.36,65.46,159960.0,46.09,46.097,45.9354,46.0056,159960.0
2017-08-04 09:50:00,65.47,65.57,65.45,65.5,103333.0,46.0127,46.083,45.9986,46.0338,103333.0
2017-08-04 09:55:00,65.5,65.56,65.46,65.51,109232.0,46.0338,46.0759,46.0056,46.0408,109232.0
2017-08-04 10:00:00,65.51,65.51,65.42,65.43,126607.0,46.0408,46.0408,45.9775,45.9846,126607.0
2017-08-04 10:05:00,65.43,65.49,65.41,65.42,135889.0,45.9846,46.0267,45.9705,45.9775,135889.0
2017-08-04 10:10:00,65.42,65.45,65.31,65.34,120093.0,45.9775,45.9986,45.9002,45.9213,120093.0
2017-08-04 10:15:00,65.33,65.45,65.31,65.39,121760.0,45.9143,45.9986,45.9002,45.9564,121760.0
2017-08-04 10:20:00,65.39,65.5,65.39,65.48,199995.0,45.9564,46.0338,45.9564,46.0197,199995.0
2017-08-04 10:25:00,65.48,65.55,65.47,65.49,86046.0,46.0197,46.0689,46.0127,46.0267,86046.0
2017-08-04 10:30:00,65.49,65.61,65.47,65.54,202961.0,46.0267,46.1111,46.0127,46.0619,202961.0
2017-08-04 10:35:00,65.54,65.54,65.49,65.52,106419.0,46.0619,46.0619,46.0267,46.0478,106419.0
2017-08-04 10:40:00,65.52,65.57,65.51,65.57,73768.0,46.0478,46.083,46.0408,46.083,73768.0
2017-08-04 10:45:00,65.57,65.58,65.54,65.58,79033.0,46.083,46.09,46.0619,46.09,79033.0
2017-08-04 10:50:00,65.59,65.59,65.44,65.47,146671.0,46.097,46.097,45.9916,46.0127,146671.0
2017-08-04 10:55:00,65.47,65.56,65.47,65.55,76196.0,46.0127,46.0759,46.0127,46.0689,76196.0
2017-08-04 11:00:00,65.54,65.59,65.49,65.55,106939.0,46.0619,46.097,46.0267,46.0689,106939.0
2017-08-04 11:05:00,65.56,65.61,65.55,65.6,101953.0,46.0759,46.1111,46.0689,46.104,101953.0
2017-08-04 11:10:00,65.61,65.63,65.53,65.53,196451.0,46.1111,46.1251,46.0548,46.0548,196451.0
2017-08-04 11:15:00,65.53,65.56,65.47,65.48,118364.0,46.0548,46.0759,46.0127,46.0197,118364.0
2017-08-04 11:20:00,65.48,65.48,65.4,65.43,141603.0,46.0197,46.0197,45.9635,45.9846,141603.0
2017-08-04 11:25:00,65.44,65.53,65.42,65.52,67728.0,45.9916,46.0548,45.9775,46.0478,67728.0
2017-08-04 11:30:00,65.53,65.54,65.46,65.47,80549.0,46.0548,46.0619,46.0056,46.0127,80549.0
2017-08-04 11:35:00,65.47,65.51,65.43,65.5,59078.0,46.0127,46.0408,45.9846,46.0338,59078.0
2017-08-04 11:40:00,65.5,65.58,65.5,65.57,88085.0,46.0338,46.09,46.0338,46.083,88085.0
2017-08-04 11:45:00,65.57,65.6,65.54,65.6,87717.0,46.083,46.104,46.0619,46.104,87717.0
2017-08-04 11:50:00,65.6,65.61,65.54,65.58,72157.0,46.104,46.1111,46.0619,46.09,72157.0
2017-08-04 11:55:00,65.58,65.61,65.56,65.59,97733.0,46.09,46.1111,46.0759,46.097,97733.0
2017-08-04 12:00:00,65.59,65.65,65.57,65.58,134680.0,46.097,46.1392,46.083,46.09,134680.0
2017-08-04 12:05:00,65.57,65.6,65.54,65.59,76362.0,46.083,46.104,46.0619,46.097,76362.0
2017-08-04 12:10:00,65.58,65.63,65.56,65.6,79669.0,46.09,46.1251,46.0759,46.104,79669.0
2017-08-04 12:15:00,65.6,65.62,65.56,65.62,93545.0,46.104,46.1181,46.0759,46.1181,93545.0
2017-08-04 12:20:00,65.62,65.74,65.62,65.74,64088.0,46.1181,46.2024,46.1181,46.2024,64088.0
2017-08-04 12:25:00,65.75,65.78,65.73,65.78,84291.0,46.2095,46.2305,46.1954,46.2305,84291.0
2017-08-04 12:30:00,65.78,65.81,65.74,65.76,83017.0,46.2305,46.2516,46.2024,46.2165,83017.0
2017-08-04 12:35:00,65.76,65.82,65.74,65.81,154104.0,46.2165,46.2587,46.2024,46.2516,154104.0
2017-08-04 12:40:00,65.81,65.82,65.72,65.75,103164.0,46.2516,46.2587,46.1884,46.2095,103164.0
2017-08-04 12:45:00,65.76,65.79,65.7,65.71,98494.0,46.2165,46.2376,46.1743,46.1813,98494.0
2017-08-04 12:50:00,65.71,65.74,65.67,65.74,67982.0,46.1813,46.2024,46.1532,46.2024,67982.0
2017-08-04 12:55:00,65.74,65.74,65.67,65.72,58953.0,46.2024,46.2024,46.1532,46.1884,58953.0
2017-08-04 13:00:00,65.72,65.74,65.68,65.73,59882.0,46.1884,46.2024,46.1603,46.1954,59882.0
2017-08-04 13:05:00,65.73,65.75,65.7,65.75,52313.0,46.1954,46.2095,46.1743,46.2095,52313.0
2017-08-04 13:10:00,65.75,65.75,65.68,65.7,37498.0,46.2095,46.2095,46.1603,46.1743,37498.0
2017-08-04 13:15:00,65.7,65.74,65.7,65.71,60521.0,46.1743,46.2024,46.1743,46.1813,60521.0
2017-08-04 13:20:00,65.71,65.76,65.7,65.75,41776.0,46.1813,46.2165,46.1743,46.2095,41776.0
2017-08-04 13:25:00,65.74,65.74,65.65,65.67,176309.0,46.2024,46.2024,46.1392,46.1532,176309.0
2017-08-04 13:30:00,65.66,65.68,65.65,65.67,47963.0,46.1462,46.1603,46.1392,46.1532,47963.0
2017-08-04 13:35:00,65.67,65.69,65.66,65.67,22477.0,46.1532,46.1673,46.1462,46.1532,22477.0
2017-08-04 13:40:00,65.67,65.71,65.65,65.69,48433.0,46.1532,46.1813,46.1392,46.1673,48433.0
2017-08-04 13:45:00,65.7,65.72,65.67,65.69,44044.0,46.1743,46.1884,46.1532,46.1673,44044.0
2017-08-04 13:50:00,65.7,65.7,65.68,65.69,25530.0,46.1743,46.1743,46.1603,46.1673,25530.0
2017-08-04 13:55:00,65.7,65.74,65.69,65.73,36487.0,46.1743,46.2024,46.1673,46.1954,36487.0
2017-08-04 14:00:00,65.73,65.73,65.69,65.69,126034.0,46.1954,46.1954,46.1673,46.1673,126034.0
2017-08-04 14:05:00,65.69,65.71,65.64,65.65,102869.0,46.1673,46.1813,46.1321,46.1392,102869.0
2017-08-04 14:10:00,65.65,65.67,65.62,65.67,153395.0,46.1392,46.1532,46.1181,46.1532,153395.0
2017-08-04 14:15:00,65.67,65.68,65.62,65.63,42294.0,46.1532,46.1603,46.1181,46.1251,42294.0
2017-08-04 14:20:00,65.63,65.68,65.63,65.64,63518.0,46.1251,46.1603,46.1251,46.1321,63518.0
2017-08-04 14:25:00,65.65,65.71,65.64,65.65,147573.0,46.1392,46.1813,46.1321,46.1392,147573.0
2017-08-04 14:30:00,65.65,65.7,65.65,65.66,58802.0,46.1392,46.1743,46.1392,46.1462,58802.0
2017-08-04 14:35:00,65.65,65.66,65.61,65.64,80338.0,46.1392,46.1462,46.1111,46.1321,80338.0
2017-08-04 14:40:00,65.64,65.65,65.61,65.61,24884.0,46.1321,46.1392,46.1111,46.1111,24884.0
2017-08-04 14:45:00,65.62,65.63,65.59,65.61,67795.0,46.1181,46.1251,46.097,46.1111,67795.0
2017-08-04 14:50:00,65.61,65.65,65.59,65.64,52471.0,46.1111,46.1392,46.097,46.1321,52471.0
2017-08-04 14:55:00,65.65,65.71,65.64,65.69,56393.0,46.1392,46.1813,46.1321,46.1673,56393.0
2017-08-04 15:00:00,65.68,65.72,65.68,65.7,43568.0,46.1603,46.1884,46.1603,46.1743,43568.0
2017-08-04 15:05:00,65.7,65.72,65.65,65.65,50206.0,46.1743,46.1884,46.1392,46.1392,50206.0
2017-08-04 15:10:00,65.66,65.69,65.65,65.68,66112.0,46.1462,46.1673,46.1392,46.1603,66112.0
2017-08-04 15:15:00,65.68,65.74,65.66,65.72,66779.0,46.1603,46.2024,46.1462,46.1884,66779.0
2017-08-04 15:20:00,65.71,65.72,65.68,65.71,114353.0,46.1813,46.1884,46.1603,46.1813,114353.0
2017-08-04 15:25:00,65.71,65.72,65.67,65.67,76389.0,46.1813,46.1884,46.1532,46.1532,76389.0
2017-08-04 15:30:00,65.68,65.72,65.64,65.65,124022.0,46.1603,46.1884,46.1321,46.1392,124022.0
2017-08-04 15:35:00,65.66,65.68,65.63,65.63,131242.0,46.1462,46.1603,46.1251,46.1251,131242.0
2017-08-04 15:40:00,65.64,65.67,65.61,65.67,131466.0,46.1321,46.1532,46.1111,46.1532,131466.0
2017-08-04 15:45:00,65.67,65.69,65.63,65.66,204626.0,46.1532,46.1673,46.1251,46.1462,204626.0
2017-08-04 15:50:00,65.65,65.7,65.64,65.69,183192.0,46.1392,46.1743,46.1321,46.1673,183192.0
2017-08-04 15:55:00,65.69,65.7,65.64,65.66,512300.0,46.1673,46.1743,46.1321,46.1462,512300.0
2017-08-07 09:30:00,65.36,65.48,65.35,65.38,289495.0,45.9354,46.0197,45.9283,45.9494,289495.0
2017-08-07 09:35:00,65.38,65.39,65.28,65.33,207671.0,45.9494,45.9564,45.8791,45.9143,207671.0
2017-08-07 09:40:00,65.33,65.36,65.24,65.26,113218.0,45.9143,45.9354,45.851,45.8651,113218.0
2017-08-07 09:45:00,65.26,65.36,65.25,65.35,332539.0,45.8651,45.9354,45.8581,45.9283,332539.0
2017-08-07 09:50:00,65.36,65.37,65.29,65.33,97958.0,45.9354,45.9424,45.8862,45.9143,97958.0
2017-08-07 09:55:00,65.33,65.35,65.29,65.34,136068.0,45.9143,45.9283,45.8862,45.9213,136068.0
2017-08-07 10:00:00,65.33,65.44,65.32,65.38,427547.0,45.9143,45.9916,45.9073,45.9494,427547.0
2017-08-07 10:05:00,65.38,65.41,65.33,65.34,147181.0,45.9494,45.9705,45.9143,45.9213,147181.0
2017-08-07 10:10:00,65.35,65.36,65.25,65.28,170705.0,45.9283,45.9354,45.8581,45.8791,170705.0
2017-08-07 10:15:00,65.27,65.33,65.27,65.31,229994.0,45.8721,45.9143,45.8721,45.9002,229994.0
2017-08-07 10:20:00,65.3,65.32,65.25,65.29,247179.0,45.8932,45.9073,45.8581,45.8862,247179.0
2017-08-07 10:25:00,65.28,65.29,65.23,65.24,119933.0,45.8791,45.8862,45.844,45.851,119933.0
2017-08-07 10:30:00,65.24,65.26,65.21,65.22,87667.0,45.851,45.8651,45.8299,45.837,87667.0
2017-08-07 10:35:00,65.22,65.29,65.21,65.29,70285.0,45.837,45.8862,45.8299,45.8862,70285.0
2017-08-07 10:40:00,65.29,65.3,65.03,65.07,317840.0,45.8862,45.8932,45.7034,45.7315,317840.0
2017-08-07 10:45:00,65.07,65.16,65.07,65.08,292274.0,45.7315,45.7948,45.7315,45.7386,292274.0
2017-08-07 10:50:00,65.08,65.15,65.04,65.14,240774.0,45.7386,45.7878,45.7105,45.7807,240774.0
2017-08-07 10:55:00,65.14,65.17,65.11,65.12,95652.0,45.7807,45.8018,45.7597,45.7667,95652.0
2017-08-07 11:00:00,65.12,65.15,65.1,65.11,112002.0,45.7667,45.7878,45.7526,45.7597,112002.0
2017-08-07 11:05:00,65.11,65.14,65.03,65.03,57752.0,45.7597,45.7807,45.7034,45.7034,57752.0
2017-08-07 11:10:00,65.03,65.04,64.97,64.98,107885.0,45.7034,45.7105,45.6613,45.6683,107885.0
2017-08-07 11:15:00,64.97,65.02,64.96,65.02,85200.0,45.6613,45.6964,45.6542,45.6964,85200.0
2017-08-07 11:20:00,65.03,65.03,64.99,65.0,53666.0,45.7034,45.7034,45.6753,45.6824,53666.0
2017-08-07 11:25:00,65.01,65.02,64.94,64.98,98025.0,45.6894,45.6964,45.6402,45.6683,98025.0
2017-08-07 11:30:00,64.99,65.0,64.95,64.98,80798.0,45.6753,45.6824,45.6472,45.6683,80798.0
2017-08-07 11:35:00,64.98,65.03,64.96,65.02,75988.0,45.6683,45.7034,45.6542,45.6964,75988.0
2017-08-07 11:40:00,65.02,65.08,65.02,65.07,58209.0,45.6964,45.7386,45.6964,45.7315,58209.0
2017-08-07 11:45:00,65.07,65.07,65.04,65.07,51771.0,45.7315,45.7315,45.7105,45.7315,51771.0
2017-08-07 11:50:00,65.08,65.17,65.08,65.16,74054.0,45.7386,45.8018,45.7386,45.7948,74054.0
2017-08-07 11:55:00,65.16,65.19,65.13,65.18,62888.0,45.7948,45.8159,45.7737,45.8089,62888.0
2017-08-07 12:00:00,65.18,65.18,65.12,65.13,52334.0,45.8089,45.8089,45.7667,45.7737,52334.0
2017-08-07 12:05:00,65.13,65.17,65.12,65.15,48874.0,45.7737,45.8018,45.7667,45.7878,48874.0
2017-08-07 12:10:00,65.15,65.15,65.07,65.08,52692.0,45.7878,45.7878,45.7315,45.7386,52692.0
2017-08-07 12:15:00,65.09,65.1,65.06,65.06,50998.0,45.7456,45.7526,45.7245,45.7245,50998.0
2017-08-07 12:20:00,65.06,65.08,65.03,65.05,68362.0,45.7245,45.7386,45.7034,45.7175,68362.0
2017-08-07 12:25:00,65.05,65.06,65.02,65.03,54820.0,45.7175,45.7245,45.6964,45.7034,54820.0
2017-08-07 12:30:00,65.04,65.05,65.01,65.04,58950.0,45.7105,45.7175,45.6894,45.7105,58950.0
2017-08-07 12:35:00,65.04,65.08,65.04,65.08,74547.0,45.7105,45.7386,45.7105,45.7386,74547.0
2017-08-07 12:40:00,65.08,65.09,65.05,65.09,56742.0,45.7386,45.7456,45.7175,45.7456,56742.0
2017-08-07 12:45:00,65.09,65.1,65.07,65.09,33325.0,45.7456,45.7526,45.7315,45.7456,33325.0
2017-08-07 12:50:00,65.08,65.11,65.07,65.09,28464.0,45.7386,45.7597,45.7315,45.7456,28464.0
2017-08-07 12:55:00,65.1,65.12,65.08,65.1,61512.0,45.7526,45.7667,45.7386,45.7526,61512.0
2017-08-07 13:00:00,65.1,65.19,65.09,65.17,85783.0,45.7526,45.8159,45.7456,45.8018,85783.0
2017-08-07 13:05:00,65.17,65.19,65.15,65.16,32498.0,45.8018,45.8159,45.7878,45.7948,32498.0
2017-08-07 13:10:00,65.16,65.17,65.14,65.16,54328.0,45.7948,45.8018,45.7807,45.7948,54328.0
2017-08-07 13:15:00,65.16,65.23,65.15,65.22,58307.0,45.7948,45.844,45.7878,45.837,58307.0
2017-08-07 13:20:00,65.21,65.23,65.17,65.2,29917.0,45.8299,45.844,45.8018,45.8229,29917.0
2017-08-07 13:25:00,65.2,65.21,65.18,65.21,66453.0,45.8229,45.8299,45.8089,45.8299,66453.0
2017-08-07 13:30:00,65.21,65.23,65.17,65.17,59945.0,45.8299,45.844,45.8018,45.8018,59945.0
2017-08-07 13:35:00,65.18,65.19,65.15,65.15,29380.0,45.8089,45.8159,45.7878,45.7878,29380.0
2017-08-07 13:40:00,65.16,65.16,65.12,65.14,32167.0,45.7948,45.7948,45.7667,45.7807,32167.0
2017-08-07 13:45:00,65.14,65.14,65.08,65.08,53687.0,45.7807,45.7807,45.7386,45.7386,53687.0
2017-08-07 13:50:00,65.08,65.08,65.0,65.02,107199.0,45.7386,45.7386,45.6824,45.6964,107199.0
2017-08-07 13:55:00,65.02,65.07,65.01,65.05,78151.0,45.6964,45.7315,45.6894,45.7175,78151.0
2017-08-07 14:00:00,65.05,65.13,65.05,65.09,113883.0,45.7175,45.7737,45.7175,45.7456,113883.0
2017-08-07 14:05:00,65.08,65.1,65.04,65.05,43956.0,45.7386,45.7526,45.7105,45.7175,43956.0
2017-08-07 14:10:00,65.05,65.08,65.01,65.07,71888.0,45.7175,45.7386,45.6894,45.7315,71888.0
2017-08-07 14:15:00,65.07,65.1,65.04,65.04,131035.0,45.7315,45.7526,45.7105,45.7105,131035.0
2017-08-07 14:20:00,65.03,65.09,65.03,65.08,84532.0,45.7034,45.7456,45.7034,45.7386,84532.0
2017-08-07 14:25:00,65.08,65.11,65.06,65.07,95083.0,45.7386,45.7597,45.7245,45.7315,95083.0
2017-08-07 14:30:00,65.08,65.11,65.07,65.07,66361.0,45.7386,45.7597,45.7315,45.7315,66361.0
2017-08-07 14:35:00,65.07,65.09,65.05,65.05,57462.0,45.7315,45.7456,45.7175,45.7175,57462.0
2017-08-07 14:40:00,65.06,65.06,65.01,65.05,87566.0,45.7245,45.7245,45.6894,45.7175,87566.0
2017-08-07 14:45:00,65.05,65.08,65.02,65.03,208346.0,45.7175,45.7386,45.6964,45.7034,208346.0
2017-08-07 14:50:00,65.03,65.04,65.0,65.02,121780.0,45.7034,45.7105,45.6824,45.6964,121780.0
2017-08-07 14:55:00,65.02,65.03,65.0,65.01,72417.0,45.6964,45.7034,45.6824,45.6894,72417.0
2017-08-07 15:00:00,65.0,65.05,64.99,65.03,129689.0,45.6824,45.7175,45.6753,45.7034,129689.0
2017-08-07 15:05:00,65.03,65.05,65.01,65.02,103982.0,45.7034,45.7175,45.6894,45.6964,103982.0
2017-08-07 15:10:00,65.02,65.05,64.99,65.04,101492.0,45.6964,45.7175,45.6753,45.7105,101492.0
2017-08-07 15:15:00,65.04,65.09,65.03,65.08,86433.0,45.7105,45.7456,45.7034,45.7386,86433.0
2017-08-07 15:20:00,65.07,65.08,65.01,65.02,92389.0,45.7315,45.7386,45.6894,45.6964,92389.0
2017-08-07 15:25:00,65.01,65.07,65.0,65.06,127611.0,45.6894,45.7315,45.6824,45.7245,127611.0
2017-08-07 15:30:00,65.06,65.07,65.03,65.05,147779.0,45.7245,45.7315,45.7034,45.7175,147779.0
2017-08-07 15:35:00,65.05,65.05,64.98,65.03,230547.0,45.7175,45.7175,45.6683,45.7034,230547.0
2017-08-07 15:40:00,65.03,65.05,65.02,65.05,221394.0,45.7034,45.7175,45.6964,45.7175,221394.0
2017-08-07 15:45:00,65.04,65.06,65.02,65.03,380355.0,45.7105,45.7245,45.6964,45.7034,380355.0
2017-08-07 15:50:00,65.03,65.03,65.0,65.03,256413.0,45.7034,45.7034,45.6824,45.7034,256413.0
2017-08-07 15:55:00,65.03,65.09,65.02,65.08,638067.0,45.7034,45.7456,45.6964,45.7386,638067.0
2017-08-08 09:30:00,64.95,65.1,64.92,65.04,229542.0,45.6472,45.7526,45.6261,45.7105,229542.0
2017-08-08 09:35:00,65.04,65.1,64.98,65.06,155818.0,45.7105,45.7526,45.6683,45.7245,155818.0
2017-08-08 09:40:00,65.05,65.15,65.02,65.13,199660.0,45.7175,45.7878,45.6964,45.7737,199660.0
2017-08-08 09:45:00,65.13,65.14,64.99,64.99,161481.0,45.7737,45.7807,45.6753,45.6753,161481.0
2017-08-08 09:50:00,64.99,65.07,64.98,65.03,105438.0,45.6753,45.7315,45.6683,45.7034,105438.0
2017-08-08 09:55:00,65.02,65.05,65.01,65.03,87853.0,45.6964,45.7175,45.6894,45.7034,87853.0
2017-08-08 10:00:00,65.02,65.02,64.94,64.96,95180.0,45.6964,45.6964,45.6402,45.6542,95180.0
2017-08-08 10:05:00,64.97,64.97,64.9,64.94,113692.0,45.6613,45.6613,45.6121,45.6402,113692.0
2017-08-08 10:10:00,64.94,65.02,64.92,65.01,99279.0,45.6402,45.6964,45.6261,45.6894,99279.0
2017-08-08 10:15:00,65.02,65.13,65.0,65.11,121626.0,45.6964,45.7737,45.6824,45.7597,121626.0
2017-08-08 10:20:00,65.12,65.14,65.08,65.13,83309.0,45.7667,45.7807,45.7386,45.7737,83309.0
2017-08-08 10:25:00,65.12,65.35,65.12,65.33,182985.0,45.7667,45.9283,45.7667,45.9143,182985.0
2017-08-08 10:30:00,65.33,65.33,65.2,65.22,200422.0,45.9143,45.9143,45.8229,45.837,200422.0
2017-08-08 10:35:00,65.22,65.26,65.2,65.2,161034.0,45.837,45.8651,45.8229,45.8229,161034.0
2017-08-08 10:40:00,65.2,65.27,65.18,65.27,71321.0,45.8229,45.8721,45.8089,45.8721,71321.0
2017-08-08 10:45:00,65.26,65.34,65.24,65.29,101806.0,45.8651,45.9213,45.851,45.8862,101806.0
2017-08-08 10:50:00,65.28,65.37,65.25,65.36,141655.0,45.8791,45.9424,45.8581,45.9354,141655.0
2017-08-08 10:55:00,65.36,65.42,65.35,65.36,106492.0,45.9354,45.9775,45.9283,45.9354,106492.0
2017-08-08 11:00:00,65.37,65.48,65.36,65.47,251515.0,45.9424,46.0197,45.9354,46.0127,251515.0
2017-08-08 11:05:00,65.46,65.47,65.41,65.43,99277.0,46.0056,46.0127,45.9705,45.9846,99277.0
2017-08-08 11:10:00,65.43,65.5,65.43,65.47,109196.0,45.9846,46.0338,45.9846,46.0127,109196.0
2017-08-08 11:15:00,65.46,65.55,65.45,65.52,137719.0,46.0056,46.0689,45.9986,46.0478,137719.0
2017-08-08 11:20:00,65.53,65.55,65.5,65.54,76478.0,46.0548,46.0689,46.0338,46.0619,76478.0
2017-08-08 11:25:00,65.54,65.56,65.45,65.45,119000.0,46.0619,46.0759,45.9986,45.9986,119000.0
2017-08-08 11:30:00,65.45,65.46,65.41,65.43,97846.0,45.9986,46.0056,45.9705,45.9846,97846.0
2017-08-08 11:35:00,65.43,65.43,65.34,65.36,59166.0,45.9846,45.9846,45.9213,45.9354,59166.0
2017-08-08 11:40:00,65.35,65.36,65.28,65.31,107944.0,45.9283,45.9354,45.8791,45.9002,107944.0
2017-08-08 11:45:00,65.31,65.38,65.3,65.35,65216.0,45.9002,45.9494,45.8932,45.9283,65216.0
2017-08-08 11:50:00,65.36,65.41,65.36,65.4,95355.0,45.9354,45.9705,45.9354,45.9635,95355.0
2017-08-08 11:55:00,65.4,65.43,65.38,65.42,48301.0,45.9635,45.9846,45.9494,45.9775,48301.0
2017-08-08 12:00:00,65.42,65.43,65.39,65.4,53091.0,45.9775,45.9846,45.9564,45.9635,53091.0
2017-08-08 12:05:00,65.4,65.42,65.38,65.41,55680.0,45.9635,45.9775,45.9494,45.9705,55680.0
2017-08-08 12:10:00,65.42,65.44,65.36,65.39,82915.0,45.9775,45.9916,45.9354,45.9564,82915.0
2017-08-08 12:15:00,65.39,65.39,65.34,65.34,62852.0,45.9564,45.9564,45.9213,45.9213,62852.0
2017-08-08 12:20:00,65.34,65.39,65.32,65.32,63265.0,45.9213,45.9564,45.9073,45.9073,63265.0
2017-08-08 12:25:00,65.33,65.34,65.29,65.3,41003.0,45.9143,45.9213,45.8862,45.8932,41003.0
2017-08-08 12:30:00,65.3,65.33,65.27,65.3,81206.0,45.8932,45.9143,45.8721,45.8932,81206.0
2017-08-08 12:35:00,65.3,65.33,65.24,65.25,77588.0,45.8932,45.9143,45.851,45.8581,77588.0
2017-08-08 12:40:00,65.23,65.24,65.19,65.2,76642.0,45.844,45.851,45.8159,45.8229,76642.0
2017-08-08 12:45:00,65.2,65.2,65.12,65.14,217966.0,45.8229,45.8229,45.7667,45.7807,217966.0
2017-08-08 12:50:00,65.13,65.16,65.11,65.12,135874.0,45.7737,45.7948,45.7597,45.7667,135874.0
2017-08-08 12:55:00,65.11,65.13,65.06,65.08,103870.0,45.7597,45.7737,45.7245,45.7386,103870.0
2017-08-08 13:00:00,65.07,65.11,65.03,65.03,116268.0,45.7315,45.7597,45.7034,45.7034,116268.0
2017-08-08 13:05:00,65.03,65.06,65.01,65.05,87340.0,45.7034,45.7245,45.6894,45.7175,87340.0
2017-08-08 13:10:00,65.05,65.13,65.04,65.11,75660.0,45.7175,45.7737,45.7105,45.7597,75660.0
2017-08-08 13:15:00,65.11,65.17,65.11,65.16,93739.0,45.7597,45.8018,45.7597,45.7948,93739.0
2017-08-08 13:20:00,65.15,65.16,65.1,65.11,107402.0,45.7878,45.7948,45.7526,45.7597,107402.0
2017-08-08 13:25:00,65.12,65.14,65.05,65.06,104688.0,45.7667,45.7807,45.7175,45.7245,104688.0
2017-08-08 13:30:00,65.06,65.12,65.03,65.11,81267.0,45.7245,45.7667,45.7034,45.7597,81267.0
2017-08-08 13:35:00,65.12,65.12,65.07,65.1,50194.0,45.7667,45.7667,45.7315,45.7526,50194.0
2017-08-08 13:40:00,65.1,65.15,65.1,65.1,65147.0,45.7526,45.7878,45.7526,45.7526,65147.0
2017-08-08 13:45:00,65.1,65.1,65.08,65.09,47204.0,45.7526,45.7526,45.7386,45.7456,47204.0
2017-08-08 13:50:00,65.09,65.09,65.05,65.08,43711.0,45.7456,45.7456,45.7175,45.7386,43711.0
2017-08-08 13:55:00,65.09,65.1,65.07,65.08,53753.0,45.7456,45.7526,45.7315,45.7386,53753.0
2017-08-08 14:00:00,65.08,65.11,65.05,65.07,43596.0,45.7386,45.7597,45.7175,45.7315,43596.0
2017-08-08 14:05:00,65.07,65.12,65.05,65.1,58734.0,45.7315,45.7667,45.7175,45.7526,58734.0
2017-08-08 14:10:00,65.1,65.12,65.07,65.11,52982.0,45.7526,45.7667,45.7315,45.7597,52982.0
2017-08-08 14:15:00,65.11,65.15,65.1,65.14,96497.0,45.7597,45.7878,45.7526,45.7807,96497.0
2017-08-08 14:20:00,65.15,65.19,65.13,65.15,80324.0,45.7878,45.8159,45.7737,45.7878,80324.0
2017-08-08 14:25:00,65.15,65.17,65.08,65.08,139952.0,45.7878,45.8018,45.7386,45.7386,139952.0
2017-08-08 14:30:00,65.09,65.13,65.07,65.13,54260.0,45.7456,45.7737,45.7315,45.7737,54260.0
2017-08-08 14:35:00,65.13,65.14,65.11,65.13,25536.0,45.7737,45.7807,45.7597,45.7737,25536.0
2017-08-08 14:40:00,65.12,65.12,65.07,65.09,134405.0,45.7667,45.7667,45.7315,45.7456,134405.0
2017-08-08 14:45:00,65.09,65.1,65.06,65.06,48232.0,45.7456,45.7526,45.7245,45.7245,48232.0
2017-08-08 14:50:00,65.06,65.11,65.05,65.11,102071.0,45.7245,45.7597,45.7175,45.7597,102071.0
2017-08-08 14:55:00,65.11,65.11,65.02,65.04,100672.0,45.7597,45.7597,45.6964,45.7105,100672.0
2017-08-08 15:00:00,65.04,65.07,65.02,65.02,106732.0,45.7105,45.7315,45.6964,45.6964,106732.0
2017-08-08 15:05:00,65.01,65.07,65.0,65.05,78784.0,45.6894,45.7315,45.6824,45.7175,78784.0
2017-08-08 15:10:00,65.06,65.06,65.01,65.03,191938.0,45.7245,45.7245,45.6894,45.7034,191938.0
2017-08-08 15:15:00,65.02,65.03,64.92,64.93,187623.0,45.6964,45.7034,45.6261,45.6332,187623.0
2017-08-08 15:20:00,64.94,64.95,64.88,64.88,124889.0,45.6402,45.6472,45.598,45.598,124889.0
2017-08-08 15:25:00,64.88,64.91,64.84,64.91,175176.0,45.598,45.6191,45.5699,45.6191,175176.0
2017-08-08 15:30:00,64.91,64.94,64.84,64.89,230083.0,45.6191,45.6402,45.5699,45.605,230083.0
2017-08-08 15:35:00,64.89,64.9,64.8,64.89,325686.0,45.605,45.6121,45.5418,45.605,325686.0
2017-08-08 15:40:00,64.89,64.99,64.89,64.96,343354.0,45.605,45.6753,45.605,45.6542,343354.0
2017-08-08 15:45:00,64.97,65.03,64.96,65.0,283002.0,45.6613,45.7034,45.6542,45.6824,283002.0
2017-08-08 15:50:00,64.99,65.0,64.9,64.95,341109.0,45.6753,45.6824,45.6121,45.6472,341109.0
2017-08-08 15:55:00,64.96,65.01,64.94,65.0,573025.0,45.6542,45.6894,45.6402,45.6824,573025.0
2017-08-09 09:30:00,65.09,65.4,65.09,65.37,362222.0,45.7456,45.9635,45.7456,45.9424,362222.0
2017-08-09 09:35:00,65.37,65.42,65.29,65.31,194782.0,45.9424,45.9775,45.8862,45.9002,194782.0
2017-08-09 09:40:00,65.31,65.35,65.21,65.34,244103.0,45.9002,45.9283,45.8299,45.9213,244103.0
2017-08-09 09:45:00,65.34,65.45,65.32,65.37,211923.0,45.9213,45.9986,45.9073,45.9424,211923.0
2017-08-09 09:50:00,65.38,65.46,65.33,65.35,372317.0,45.9494,46.0056,45.9143,45.9283,372317.0
2017-08-09 09:55:00,65.35,65.36,65.25,65.29,157581.0,45.9283,45.9354,45.8581,45.8862,157581.0
2017-08-09 10:00:00,65.3,65.32,65.24,65.25,109671.0,45.8932,45.9073,45.851,45.8581,109671.0
2017-08-09 10:05:00,65.25,65.28,65.17,65.2,78260.0,45.8581,45.8791,45.8018,45.8229,78260.0
2017-08-09 10:10:00,65.2,65.27,65.19,65.21,65377.0,45.8229,45.8721,45.8159,45.8299,65377.0
2017-08-09 10:15:00,65.21,65.28,65.19,65.23,90139.0,45.8299,45.8791,45.8159,45.844,90139.0
2017-08-09 10:20:00,65.23,65.31,65.22,65.22,95306.0,45.844,45.9002,45.837,45.837,95306.0
2017-08-09 10:25:00,65.22,65.3,65.2,65.29,84974.0,45.837,45.8932,45.8229,45.8862,84974.0
2017-08-09 10:30:00,65.28,65.36,65.17,65.31,777374.0,45.8791,45.9354,45.8018,45.9002,777374.0
2017-08-09 10:35:00,65.31,65.31,65.07,65.09,211973.0,45.9002,45.9002,45.7315,45.7456,211973.0
2017-08-09 10:40:00,65.08,65.08,64.93,64.95,289281.0,45.7386,45.7386,45.6332,45.6472,289281.0
2017-08-09 10:45:00,64.96,65.08,64.92,64.97,107665.0,45.6542,45.7386,45.6261,45.6613,107665.0
2017-08-09 10:50:00,64.98,65.02,64.97,65.0,174536.0,45.6683,45.6964,45.6613,45.6824,174536.0
2017-08-09 10:55:00,65.0,65.12,64.95,65.11,149038.0,45.6824,45.7667,45.6472,45.7597,149038.0
2017-08-09 11:00:00,65.11,65.12,65.03,65.08,159482.0,45.7597,45.7667,45.7034,45.7386,159482.0
2017-08-09 11:05:00,65.07,65.1,65.04,65.07,79921.0,45.7315,45.7526,45.7105,45.7315,79921.0
2017-08-09 11:10:00,65.07,65.07,64.96,64.97,65472.0,45.7315,45.7315,45.6542,45.6613,65472.0
2017-08-09 11:15:00,64.96,64.97,64.82,64.82,212897.0,45.6542,45.6613,45.5558,45.5558,212897.0
2017-08-09 11:20:00,64.81,64.89,64.81,64.85,107300.0,45.5488,45.605,45.5488,45.5769,107300.0
2017-08-09 11:25:00,64.86,64.87,64.81,64.86,359333.0,45.584,45.591,45.5488,45.584,359333.0
2017-08-09 11:30:00,64.87,64.94,64.86,64.93,122530.0,45.591,45.6402,45.584,45.6332,122530.0
2017-08-09 11:35:00,64.93,64.97,64.9,64.95,34833.0,45.6332,45.6613,45.6121,45.6472,34833.0
2017-08-09 11:40:00,64.95,64.98,64.93,64.95,206529.0,45.6472,45.6683,45.6332,45.6472,206529.0
2017-08-09 11:45:00,64.96,64.97,64.88,64.88,49245.0,45.6542,45.6613,45.598,45.598,49245.0
2017-08-09 11:50:00,64.88,64.96,64.83,64.95,156751.0,45.598,45.6542,45.5629,45.6472,156751.0
2017-08-09 11:55:00,64.95,64.99,64.94,64.94,48430.0,45.6472,45.6753,45.6402,45.6402,48430.0
2017-08-09 12:00:00,64.94,64.97,64.91,64.96,67064.0,45.6402,45.6613,45.6191,45.6542,67064.0
2017-08-09 12:05:00,64.96,64.98,64.95,64.95,71717.0,45.6542,45.6683,45.6472,45.6472,71717.0
2017-08-09 12:10:00,64.94,64.98,64.94,64.95,20738.0,45.6402,45.6683,45.6402,45.6472,20738.0
2017-08-09 12:15:00,64.96,65.03,64.95,64.98,111029.0,45.6542,45.7034,45.6472,45.6683,111029.0
2017-08-09 12:20:00,64.99,65.0,64.95,64.97,56926.0,45.6753,45.6824,45.6472,45.6613,56926.0
2017-08-09 12:25:00,64.98,65.0,64.93,64.93,38992.0,45.6683,45.6824,45.6332,45.6332,38992.0
2017-08-09 12:30:00,64.94,64.96,64.92,64.95,76172.0,45.6402,45.6542,45.6261,45.6472,76172.0
2017-08-09 12:35:00,64.95,64.98,64.94,64.95,64306.0,45.6472,45.6683,45.6402,45.6472,64306.0
2017-08-09 12:40:00,64.95,64.95,64.88,64.89,34678.0,45.6472,45.6472,45.598,45.605,34678.0
2017-08-09 12:45:00,64.9,64.91,64.88,64.9,22147.0,45.6121,45.6191,45.598,45.6121,22147.0
2017-08-09 12:50:00,64.9,64.94,64.9,64.93,31207.0,45.6121,45.6402,45.6121,45.6332,31207.0
2017-08-09 12:55:00,64.93,64.94,64.89,64.89,207711.0,45.6332,45.6402,45.605,45.605,207711.0
2017-08-09 13:00:00,64.9,64.94,64.89,64.92,166821.0,45.6121,45.6402,45.605,45.6261,166821.0
2017-08-09 13:05:00,64.92,64.96,64.92,64.95,31791.0,45.6261,45.6542,45.6261,45.6472,31791.0
2017-08-09 13:10:00,64.95,64.97,64.92,64.93,31150.0,45.6472,45.6613,45.6261,45.6332,31150.0
2017-08-09 13:15:00,64.92,64.93,64.88,64.89,36002.0,45.6261,45.6332,45.598,45.605,36002.0
2017-08-09 13:20:00,64.89,64.94,64.89,64.94,21692.0,45.605,45.6402,45.605,45.6402,21692.0
2017-08-09 13:25:00,64.93,64.94,64.9,64.93,167510.0,45.6332,45.6402,45.6121,45.6332,167510.0
2017-08-09 13:30:00,64.94,64.96,64.93,64.95,23657.0,45.6402,45.6542,45.6332,45.6472,23657.0
2017-08-09 13:35:00,64.93,64.99,64.93,64.97,31636.0,45.6332,45.6753,45.6332,45.6613,31636.0
2017-08-09 13:40:00,64.96,64.99,64.92,64.93,51429.0,45.6542,45.6753,45.6261,45.6332,51429.0
2017-08-09 13:45:00,64.93,64.93,64.91,64.92,17233.0,45.6332,45.6332,45.6191,45.6261,17233.0
2017-08-09 13:50:00,64.92,64.93,64.86,64.89,58061.0,45.6261,45.6332,45.584,45.605,58061.0
2017-08-09 13:55:00,64.89,64.9,64.86,64.89,23385.0,45.605,45.6121,45.584,45.605,23385.0
2017-08-09 14:00:00,64.9,64.91,64.87,64.89,30341.0,45.6121,45.6191,45.591,45.605,30341.0
2017-08-09 14:05:00,64.89,64.91,64.84,64.85,75999.0,45.605,45.6191,45.5699,45.5769,75999.0
2017-08-09 14:10:00,64.85,64.88,64.84,64.87,44593.0,45.5769,45.598,45.5699,45.591,44593.0
2017-08-09 14:15:00,64.87,64.88,64.85,64.86,170868.0,45.591,45.598,45.5769,45.584,170868.0
2017-08-09 14:20:00,64.86,64.9,64.85,64.89,81759.0,45.584,45.6121,45.5769,45.605,81759.0
2017-08-09 14:25:00,64.88,64.98,64.88,64.96,106818.0,45.598,45.6683,45.598,45.6542,106818.0
2017-08-09 14:30:00,64.95,64.97,64.91,64.92,81275.0,45.6472,45.6613,45.6191,45.6261,81275.0
2017-08-09 14:35:00,64.91,64.94,64.9,64.9,68625.0,45.6191,45.6402,45.6121,45.6121,68625.0
2017-08-09 14:40:00,64.9,64.95,64.9,64.91,34303.0,45.6121,45.6472,45.6121,45.6191,34303.0
2017-08-09 14:45:00,64.91,64.98,64.9,64.98,74048.0,45.6191,45.6683,45.6121,45.6683,74048.0
2017-08-09 14:50:00,64.97,65.01,64.97,65.0,79791.0,45.6613,45.6894,45.6613,45.6824,79791.0
2017-08-09 14:55:00,65.0,65.01,64.98,64.99,122300.0,45.6824,45.6894,45.6683,45.6753,122300.0
2017-08-09 15:00:00,65.0,65.02,64.96,64.97,60672.0,45.6824,45.6964,45.6542,45.6613,60672.0
2017-08-09 15:05:00,64.97,64.99,64.95,64.97,101553.0,45.6613,45.6753,45.6472,45.6613,101553.0
2017-08-09 15:10:00,64.96,65.01,64.96,64.98,44301.0,45.6542,45.6894,45.6542,45.6683,44301.0
2017-08-09 15:15:00,64.98,65.0,64.96,64.99,76554.0,45.6683,45.6824,45.6542,45.6753,76554.0
2017-08-09 15:20:00,64.99,65.01,64.96,64.98,58950.0,45.6753,45.6894,45.6542,45.6683,58950.0
2017-08-09 15:25:00,64.98,65.01,64.96,65.01,91789.0,45.6683,45.6894,45.6542,45.6894,91789.0
2017-08-09 15:30:00,65.01,65.06,64.98,65.05,95842.0,45.6894,45.7245,45.6683,45.7175,95842.0
2017-08-09 15:35:00,65.04,65.06,65.0,65.04,164769.0,45.7105,45.7245,45.6824,45.7105,164769.0
2017-08-09 15:40:00,65.05,65.07,65.01,65.02,298339.0,45.7175,45.7315,45.6894,45.6964,298339.0
2017-08-09 15:45:00,65.03,65.08,65.03,65.05,161795.0,45.7034,45.7386,45.7034,45.7175,161795.0
2017-08-09 15:50:00,65.05,65.06,65.03,65.06,456141.0,45.7175,45.7245,45.7034,45.7245,456141.0
2017-08-09 15:55:00,65.06,65.08,65.04,65.06,353259.0,45.7245,45.7386,45.7105,45.7245,353259.0
2017-08-10 09:30:00,65.16,65.27,65.15,65.23,396414.0,45.7948,45.8721,45.7878,45.844,396414.0
2017-08-10 09:35:00,65.23,65.24,65.01,65.03,353414.0,45.844,45.851,45.6894,45.7034,353414.0
2017-08-10 09:40:00,65.04,65.11,65.0,65.1,263717.0,45.7105,45.7597,45.6824,45.7526,263717.0
2017-08-10 09:45:00,65.11,65.15,65.08,65.12,136026.0,45.7597,45.7878,45.7386,45.7667,136026.0
2017-08-10 09:50:00,65.12,65.19,65.1,65.18,144308.0,45.7667,45.8159,45.7526,45.8089,144308.0
2017-08-10 09:55:00,65.17,65.19,65.14,65.16,739271.0,45.8018,45.8159,45.7807,45.7948,739271.0
2017-08-10 10:00:00,65.16,65.18,65.09,65.14,457357.0,45.7948,45.8089,45.7456,45.7807,457357.0
2017-08-10 10:05:00,65.15,65.15,64.97,64.99,358604.0,45.7878,45.7878,45.6613,45.6753,358604.0
2017-08-10 10:10:00,64.99,64.99,64.89,64.91,239893.0,45.6753,45.6753,45.605,45.6191,239893.0
2017-08-10 10:15:00,64.91,65.0,64.86,65.0,358981.0,45.6191,45.6824,45.584,45.6824,358981.0
2017-08-10 10:20:00,65.0,65.06,64.97,64.99,101599.0,45.6824,45.7245,45.6613,45.6753,101599.0
2017-08-10 10:25:00,64.98,65.08,64.95,65.08,175987.0,45.6683,45.7386,45.6472,45.7386,175987.0
2017-08-10 10:30:00,65.08,65.14,65.02,65.08,147259.0,45.7386,45.7807,45.6964,45.7386,147259.0
2017-08-10 10:35:00,65.08,65.16,65.05,65.13,91722.0,45.7386,45.7948,45.7175,45.7737,91722.0
2017-08-10 10:40:00,65.13,65.17,65.05,65.17,85589.0,45.7737,45.8018,45.7175,45.8018,85589.0
2017-08-10 10:45:00,65.17,65.18,65.07,65.08,88699.0,45.8018,45.8089,45.7315,45.7386,88699.0
2017-08-10 10:50:00,65.08,65.11,65.04,65.08,92967.0,45.7386,45.7597,45.7105,45.7386,92967.0
2017-08-10 10:55:00,65.07,65.08,65.01,65.01,86845.0,45.7315,45.7386,45.6894,45.6894,86845.0
2017-08-10 11:00:00,65.01,65.05,64.99,65.0,120726.0,45.6894,45.7175,45.6753,45.6824,120726.0
2017-08-10 11:05:00,65.0,65.06,65.0,65.05,82630.0,45.6824,45.7245,45.6824,45.7175,82630.0
2017-08-10 11:10:00,65.05,65.08,64.96,65.0,169506.0,45.7175,45.7386,45.6542,45.6824,169506.0
2017-08-10 11:15:00,65.01,65.01,64.86,64.89,300430.0,45.6894,45.6894,45.584,45.605,300430.0
2017-08-10 11:20:00,64.89,64.89,64.8,64.82,94937.0,45.605,45.605,45.5418,45.5558,94937.0
2017-08-10 11:25:00,64.81,64.92,64.81,64.91,395975.0,45.5488,45.6261,45.5488,45.6191,395975.0
2017-08-10 11:30:00,64.91,64.96,64.9,64.92,75837.0,45.6191,45.6542,45.6121,45.6261,75837.0
2017-08-10 11:35:00,64.92,64.97,64.88,64.94,61608.0,45.6261,45.6613,45.598,45.6402,61608.0
2017-08-10 11:40:00,64.93,64.97,64.88,64.97,62308.0,45.6332,45.6613,45.598,45.6613,62308.0
2017-08-10 11:45:00,64.96,64.99,64.94,64.97,43411.0,45.6542,45.6753,45.6402,45.6613,43411.0
2017-08-10 11:50:00,64.96,64.97,64.91,64.93,71672.0,45.6542,45.6613,45.6191,45.6332,71672.0
2017-08-10 11:55:00,64.92,64.95,64.83,64.83,276486.0,45.6261,45.6472,45.5629,45.5629,276486.0
2017-08-10 12:00:00,64.82,64.82,64.73,64.73,153639.0,45.5558,45.5558,45.4926,45.4926,153639.0
2017-08-10 12:05:00,64.72,64.79,64.72,64.78,96801.0,45.4856,45.5348,45.4856,45.5277,96801.0
2017-08-10 12:10:00,64.78,64.79,64.72,64.78,45044.0,45.5277,45.5348,45.4856,45.5277,45044.0
2017-08-10 12:15:00,64.78,64.82,64.72,64.76,43134.0,45.5277,45.5558,45.4856,45.5137,43134.0
2017-08-10 12:20:00,64.75,64.8,64.71,64.8,62039.0,45.5067,45.5418,45.4785,45.5418,62039.0
2017-08-10 12:25:00,64.8,64.83,64.78,64.82,58912.0,45.5418,45.5629,45.5277,45.5558,58912.0
2017-08-10 12:30:00,64.81,64.87,64.8,64.85,38931.0,45.5488,45.591,45.5418,45.5769,38931.0
2017-08-10 12:35:00,64.85,64.87,64.8,64.8,94724.0,45.5769,45.591,45.5418,45.5418,94724.0
2017-08-10 12:40:00,64.81,64.81,64.68,64.7,281725.0,45.5488,45.5488,45.4575,45.4715,281725.0
2017-08-10 12:45:00,64.7,64.74,64.69,64.7,82469.0,45.4715,45.4996,45.4645,45.4715,82469.0
2017-08-10 12:50:00,64.69,64.71,64.65,64.69,144498.0,45.4645,45.4785,45.4364,45.4645,144498.0
2017-08-10 12:55:00,64.7,64.7,64.64,64.65,73015.0,45.4715,45.4715,45.4293,45.4364,73015.0
2017-08-10 13:00:00,64.66,64.71,64.61,64.67,138521.0,45.4434,45.4785,45.4083,45.4504,138521.0
2017-08-10 13:05:00,64.67,64.68,64.62,64.63,49700.0,45.4504,45.4575,45.4153,45.4223,49700.0
2017-08-10 13:10:00,64.63,64.65,64.6,64.63,67469.0,45.4223,45.4364,45.4012,45.4223,67469.0
2017-08-10 13:15:00,64.63,64.74,64.63,64.73,84070.0,45.4223,45.4996,45.4223,45.4926,84070.0
2017-08-10 13:20:00,64.72,64.78,64.71,64.75,53966.0,45.4856,45.5277,45.4785,45.5067,53966.0
2017-08-10 13:25:00,64.75,64.76,64.71,64.74,110104.0,45.5067,45.5137,45.4785,45.4996,110104.0
2017-08-10 13:30:00,64.74,64.74,64.67,64.74,25517.0,45.4996,45.4996,45.4504,45.4996,25517.0
2017-08-10 13:35:00,64.74,64.76,64.71,64.72,39342.0,45.4996,45.5137,45.4785,45.4856,39342.0
2017-08-10 13:40:00,64.71,64.71,64.56,64.57,89290.0,45.4785,45.4785,45.3731,45.3801,89290.0
2017-08-10 13:45:00,64.57,64.59,64.51,64.52,55960.0,45.3801,45.3942,45.338,45.345,55960.0
2017-08-10 13:50:00,64.51,64.56,64.5,64.55,76521.0,45.338,45.3731,45.331,45.3661,76521.0
2017-08-10 13:55:00,64.56,64.65,64.55,64.61,78461.0,45.3731,45.4364,45.3661,45.4083,78461.0
2017-08-10 14:00:00,64.6,64.62,64.59,64.62,48998.0,45.4012,45.4153,45.3942,45.4153,48998.0
2017-08-10 14:05:00,64.62,64.65,64.6,64.64,46686.0,45.4153,45.4364,45.4012,45.4293,46686.0
2017-08-10 14:10:00,64.64,64.71,64.63,64.69,120010.0,45.4293,45.4785,45.4223,45.4645,120010.0
2017-08-10 14:15:00,64.69,64.74,64.66,64.74,117685.0,45.4645,45.4996,45.4434,45.4996,117685.0
2017-08-10 14:20:00,64.75,64.79,64.72,64.72,92509.0,45.5067,45.5348,45.4856,45.4856,92509.0
2017-08-10 14:25:00,64.72,64.72,64.59,64.61,138873.0,45.4856,45.4856,45.3942,45.4083,138873.0
2017-08-10 14:30:00,64.62,64.7,64.61,64.7,191281.0,45.4153,45.4715,45.4083,45.4715,191281.0
2017-08-10 14:35:00,64.7,64.7,64.59,64.59,60145.0,45.4715,45.4715,45.3942,45.3942,60145.0
2017-08-10 14:40:00,64.6,64.67,64.59,64.66,376118.0,45.4012,45.4504,45.3942,45.4434,376118.0
2017-08-10 14:45:00,64.66,64.68,64.62,64.67,177413.0,45.4434,45.4575,45.4153,45.4504,177413.0
2017-08-10 14:50:00,64.67,64.68,64.6,64.64,60010.0,45.4504,45.4575,45.4012,45.4293,60010.0
2017-08-10 14:55:00,64.64,64.64,64.57,64.6,97254.0,45.4293,45.4293,45.3801,45.4012,97254.0
2017-08-10 15:00:00,64.6,64.67,64.56,64.59,130217.0,45.4012,45.4504,45.3731,45.3942,130217.0
2017-08-10 15:05:00,64.6,64.6,64.54,64.56,179708.0,45.4012,45.4012,45.3591,45.3731,179708.0
2017-08-10 15:10:00,64.56,64.56,64.44,64.45,289332.0,45.3731,45.3731,45.2888,45.2958,289332.0
2017-08-10 15:15:00,64.44,64.46,64.39,64.43,402267.0,45.2888,45.3028,45.2536,45.2818,402267.0
2017-08-10 15:20:00,64.43,64.43,64.38,64.39,357028.0,45.2818,45.2818,45.2466,45.2536,357028.0
2017-08-10 15:25:00,64.39,64.4,64.32,64.39,356729.0,45.2536,45.2607,45.2044,45.2536,356729.0
2017-08-10 15:30:00,64.39,64.4,64.33,64.38,308728.0,45.2536,45.2607,45.2115,45.2466,308728.0
2017-08-10 15:35:00,64.38,64.44,64.33,64.35,287727.0,45.2466,45.2888,45.2115,45.2255,287727.0
2017-08-10 15:40:00,64.35,64.4,64.3,64.33,305728.0,45.2255,45.2607,45.1904,45.2115,305728.0
2017-08-10 15:45:00,64.33,64.33,64.25,64.26,240569.0,45.2115,45.2115,45.1552,45.1623,240569.0
2017-08-10 15:50:00,64.26,64.35,64.26,64.35,507310.0,45.1623,45.2255,45.1623,45.2255,507310.0
2017-08-10 15:55:00,64.34,64.41,64.34,64.35,817916.0,45.2185,45.2677,45.2185,45.2255,817916.0
2017-08-11 09:30:00,64.16,64.45,64.16,64.42,581667.0,45.092,45.2958,45.092,45.2747,581667.0
2017-08-11 09:35:00,64.42,64.52,64.25,64.33,391329.0,45.2747,45.345,45.1552,45.2115,391329.0
2017-08-11 09:40:00,64.32,64.33,64.23,64.3,235894.0,45.2044,45.2115,45.1412,45.1904,235894.0
2017-08-11 09:45:00,64.3,64.33,64.23,64.32,445941.0,45.1904,45.2115,45.1412,45.2044,445941.0
2017-08-11 09:50:00,64.33,64.39,64.24,64.25,2342858.0,45.2115,45.2536,45.1482,45.1552,2342858.0
2017-08-11 09:55:00,64.25,64.25,64.16,64.21,218909.0,45.1552,45.1552,45.092,45.1271,218909.0
2017-08-11 10:00:00,64.21,64.24,64.18,64.19,118560.0,45.1271,45.1482,45.1061,45.1131,118560.0
2017-08-11 10:05:00,64.2,64.23,64.13,64.16,185547.0,45.1201,45.1412,45.0709,45.092,185547.0
2017-08-11 10:10:00,64.17,64.32,64.15,64.32,307254.0,45.099,45.2044,45.085,45.2044,307254.0
2017-08-11 10:15:00,64.31,64.32,64.25,64.25,141954.0,45.1974,45.2044,45.1552,45.1552,141954.0
2017-08-11 10:20:00,64.24,64.3,64.22,64.25,368341.0,45.1482,45.1904,45.1342,45.1552,368341.0
2017-08-11 10:25:00,64.25,64.27,64.17,64.18,163290.0,45.1552,45.1693,45.099,45.1061,163290.0
2017-08-11 10:30:00,64.18,64.23,64.16,64.22,140387.0,45.1061,45.1412,45.092,45.1342,140387.0
2017-08-11 10:35:00,64.23,64.27,64.18,64.27,103825.0,45.1412,45.1693,45.1061,45.1693,103825.0
2017-08-11 10:40:00,64.26,64.34,64.24,64.24,199537.0,45.1623,45.2185,45.1482,45.1482,199537.0
2017-08-11 10:45:00,64.24,64.24,64.18,64.18,66501.0,45.1482,45.1482,45.1061,45.1061,66501.0
2017-08-11 10:50:00,64.17,64.18,64.12,64.13,102416.0,45.099,45.1061,45.0639,45.0709,102416.0
2017-08-11 10:55:00,64.12,64.16,64.1,64.13,77456.0,45.0639,45.092,45.0498,45.0709,77456.0
2017-08-11 11:00:00,64.13,64.22,64.13,64.19,97100.0,45.0709,45.1342,45.0709,45.1131,97100.0
2017-08-11 11:05:00,64.18,64.19,64.08,64.11,84760.0,45.1061,45.1131,45.0358,45.0569,84760.0
2017-08-11 11:10:00,64.11,64.12,64.06,64.11,71598.0,45.0569,45.0639,45.0217,45.0569,71598.0
2017-08-11 11:15:00,64.12,64.12,64.01,64.05,96048.0,45.0639,45.0639,44.9866,45.0147,96048.0
2017-08-11 11:20:00,64.05,64.1,64.01,64.08,174482.0,45.0147,45.0498,44.9866,45.0358,174482.0
2017-08-11 11:25:00,64.08,64.12,64.02,64.02,149260.0,45.0358,45.0639,44.9936,44.9936,149260.0
2017-08-11 11:30:00,64.02,64.05,63.98,64.02,105146.0,44.9936,45.0147,44.9655,44.9936,105146.0
2017-08-11 11:35:00,64.02,64.04,63.97,63.98,79883.0,44.9936,45.0077,44.9585,44.9655,79883.0
2017-08-11 11:40:00,63.98,64.06,63.98,64.05,104598.0,44.9655,45.0217,44.9655,45.0147,104598.0
2017-08-11 11:45:00,64.05,64.09,64.04,64.07,86693.0,45.0147,45.0428,45.0077,45.0287,86693.0
2017-08-11 11:50:00,64.07,64.08,64.01,64.08,59594.0,45.0287,45.0358,44.9866,45.0358,59594.0
2017-08-11 11:55:00,64.07,64.07,64.0,64.0,48295.0,45.0287,45.0287,44.9795,44.9795,48295.0
2017-08-11 12:00:00,64.01,64.02,63.98,64.0,39022.0,44.9866,44.9936,44.9655,44.9795,39022.0
2017-08-11 12:05:00,64.0,64.08,64.0,64.06,148625.0,44.9795,45.0358,44.9795,45.0217,148625.0
2017-08-11 12:10:00,64.06,64.08,64.03,64.03,26894.0,45.0217,45.0358,45.0006,45.0006,26894.0
2017-08-11 12:15:00,64.03,64.05,64.01,64.02,48085.0,45.0006,45.0147,44.9866,44.9936,48085.0
2017-08-11 12:20:00,64.03,64.07,64.02,64.02,43890.0,45.0006,45.0287,44.9936,44.9936,43890.0
2017-08-11 12:25:00,64.02,64.04,64.01,64.04,106860.0,44.9936,45.0077,44.9866,45.0077,106860.0
2017-08-11 12:30:00,64.03,64.11,64.03,64.11,48929.0,45.0006,45.0569,45.0006,45.0569,48929.0
2017-08-11 12:35:00,64.1,64.11,64.08,64.09,126390.0,45.0498,45.0569,45.0358,45.0428,126390.0
2017-08-11 12:40:00,64.09,64.11,64.07,64.09,151406.0,45.0428,45.0569,45.0287,45.0428,151406.0
2017-08-11 12:45:00,64.08,64.1,64.02,64.04,119969.0,45.0358,45.0498,44.9936,45.0077,119969.0
2017-08-11 12:50:00,64.04,64.05,64.02,64.03,55600.0,45.0077,45.0147,44.9936,45.0006,55600.0
2017-08-11 12:55:00,64.03,64.05,64.0,64.0,56465.0,45.0006,45.0147,44.9795,44.9795,56465.0
2017-08-11 13:00:00,64.0,64.02,63.98,64.0,62458.0,44.9795,44.9936,44.9655,44.9795,62458.0
2017-08-11 13:05:00,63.99,64.09,63.99,64.08,79777.0,44.9725,45.0428,44.9725,45.0358,79777.0
2017-08-11 13:10:00,64.08,64.14,64.07,64.11,68191.0,45.0358,45.0779,45.0287,45.0569,68191.0
2017-08-11 13:15:00,64.11,64.19,64.11,64.18,93871.0,45.0569,45.1131,45.0569,45.1061,93871.0
2017-08-11 13:20:00,64.19,64.19,64.14,64.16,57965.0,45.1131,45.1131,45.0779,45.092,57965.0
2017-08-11 13:25:00,64.15,64.18,64.14,64.16,88759.0,45.085,45.1061,45.0779,45.092,88759.0
2017-08-11 13:30:00,64.17,64.24,64.16,64.18,73992.0,45.099,45.1482,45.092,45.1061,73992.0
2017-08-11 13:35:00,64.19,64.2,64.13,64.15,55449.0,45.1131,45.1201,45.0709,45.085,55449.0
2017-08-11 13:40:00,64.15,64.15,64.06,64.06,32203.0,45.085,45.085,45.0217,45.0217,32203.0
2017-08-11 13:45:00,64.07,64.09,64.04,64.09,25893.0,45.0287,45.0428,45.0077,45.0428,25893.0
2017-08-11 13:50:00,64.08,64.11,64.07,64.1,45316.0,45.0358,45.0569,45.0287,45.0498,45316.0
2017-08-11 13:55:00,64.09,64.1,64.06,64.06,34194.0,45.0428,45.0498,45.0217,45.0217,34194.0
2017-08-11 14:00:00,64.06,64.1,64.05,64.1,31613.0,45.0217,45.0498,45.0147,45.0498,31613.0
2017-08-11 14:05:00,64.1,64.11,64.08,64.1,25621.0,45.0498,45.0569,45.0358,45.0498,25621.0
2017-08-11 14:10:00,64.1,64.12,64.06,64.08,61596.0,45.0498,45.0639,45.0217,45.0358,61596.0
2017-08-11 14:15:00,64.08,64.13,64.07,64.09,51326.0,45.0358,45.0709,45.0287,45.0428,51326.0
2017-08-11 14:20:00,64.09,64.1,64.07,64.09,44004.0,45.0428,45.0498,45.0287,45.0428,44004.0
2017-08-11 14:25:00,64.08,64.1,64.02,64.05,77313.0,45.0358,45.0498,44.9936,45.0147,77313.0
2017-08-11 14:30:00,64.04,64.04,63.98,63.98,52986.0,45.0077,45.0077,44.9655,44.9655,52986.0
2017-08-11 14:35:00,63.99,63.99,63.92,63.97,120148.0,44.9725,44.9725,44.9233,44.9585,120148.0
2017-08-11 14:40:00,63.98,64.03,63.98,63.99,111126.0,44.9655,45.0006,44.9655,44.9725,111126.0
2017-08-11 14:45:00,64.0,64.02,63.99,64.0,47661.0,44.9795,44.9936,44.9725,44.9795,47661.0
2017-08-11 14:50:00,64.01,64.02,63.91,63.93,79102.0,44.9866,44.9936,44.9163,44.9304,79102.0
2017-08-11 14:55:00,63.93,63.94,63.88,63.88,162280.0,44.9304,44.9374,44.8952,44.8952,162280.0
2017-08-11 15:00:00,63.89,63.98,63.88,63.97,81266.0,44.9022,44.9655,44.8952,44.9585,81266.0
2017-08-11 15:05:00,63.98,64.01,63.97,63.97,78676.0,44.9655,44.9866,44.9585,44.9585,78676.0
2017-08-11 15:10:00,63.98,64.01,63.97,63.99,84141.0,44.9655,44.9866,44.9585,44.9725,84141.0
2017-08-11 15:15:00,63.98,64.0,63.94,63.95,161256.0,44.9655,44.9795,44.9374,44.9444,161256.0
2017-08-11 15:20:00,63.95,64.01,63.93,64.0,166594.0,44.9444,44.9866,44.9304,44.9795,166594.0
2017-08-11 15:25:00,64.0,64.02,63.93,63.94,111814.0,44.9795,44.9936,44.9304,44.9374,111814.0
2017-08-11 15:30:00,63.94,63.98,63.93,63.96,185939.0,44.9374,44.9655,44.9304,44.9514,185939.0
2017-08-11 15:35:00,63.95,63.98,63.91,63.98,159287.0,44.9444,44.9655,44.9163,44.9655,159287.0
2017-08-11 15:40:00,63.98,64.02,63.94,64.01,246828.0,44.9655,44.9936,44.9374,44.9866,246828.0
2017-08-11 15:45:00,64.02,64.04,63.96,63.97,376755.0,44.9936,45.0077,44.9514,44.9585,376755.0
2017-08-11 15:50:00,63.96,63.98,63.93,63.96,306921.0,44.9514,44.9655,44.9304,44.9514,306921.0
2017-08-11 15:55:00,63.96,63.97,63.9,63.92,857913.0,44.9514,44.9585,44.9093,44.9233,857913.0
2017-08-14 09:30:00,64.06,64.14,63.86,63.98,337411.0,45.0217,45.0779,44.8812,44.9655,337411.0
2017-08-14 09:35:00,63.98,64.08,63.88,64.05,331953.0,44.9655,45.0358,44.8952,45.0147,331953.0
2017-08-14 09:40:00,64.05,64.17,64.03,64.14,118336.0,45.0147,45.099,45.0006,45.0779,118336.0
2017-08-14 09:45:00,64.14,64.22,64.13,64.19,129832.0,45.0779,45.1342,45.0709,45.1131,129832.0
2017-08-14 09:50:00,64.18,64.25,64.13,64.14,120705.0,45.1061,45.1552,45.0709,45.0779,120705.0
2017-08-14 09:55:00,64.14,64.16,64.1,64.13,129365.0,45.0779,45.092,45.0498,45.0709,129365.0
2017-08-14 10:00:00,64.13,64.15,64.07,64.09,137779.0,45.0709,45.085,45.0287,45.0428,137779.0
2017-08-14 10:05:00,64.1,64.13,64.05,64.06,217039.0,45.0498,45.0709,45.0147,45.0217,217039.0
2017-08-14 10:10:00,64.05,64.13,64.05,64.09,81383.0,45.0147,45.0709,45.0147,45.0428,81383.0
2017-08-14 10:15:00,64.09,64.11,64.04,64.06,112163.0,45.0428,45.0569,45.0077,45.0217,112163.0
2017-08-14 10:20:00,64.06,64.09,64.05,64.09,131939.0,45.0217,45.0428,45.0147,45.0428,131939.0
2017-08-14 10:25:00,64.09,64.13,64.04,64.06,192179.0,45.0428,45.0709,45.0077,45.0217,192179.0
2017-08-14 10:30:00,64.06,64.21,64.05,64.2,365931.0,45.0217,45.1271,45.0147,45.1201,365931.0
2017-08-14 10:35:00,64.19,64.22,64.17,64.19,126929.0,45.1131,45.1342,45.099,45.1131,126929.0
2017-08-14 10:40:00,64.19,64.28,64.19,64.28,126113.0,45.1131,45.1763,45.1131,45.1763,126113.0
2017-08-14 10:45:00,64.28,64.32,64.25,64.28,113591.0,45.1763,45.2044,45.1552,45.1763,113591.0
2017-08-14 10:50:00,64.28,64.34,64.25,64.26,128098.0,45.1763,45.2185,45.1552,45.1623,128098.0
2017-08-14 10:55:00,64.26,64.3,64.23,64.29,98739.0,45.1623,45.1904,45.1412,45.1834,98739.0
2017-08-14 11:00:00,64.29,64.29,64.22,64.24,71648.0,45.1834,45.1834,45.1342,45.1482,71648.0
2017-08-14 11:05:00,64.25,64.31,64.24,64.26,67737.0,45.1552,45.1974,45.1482,45.1623,67737.0
2017-08-14 11:10:00,64.25,64.27,64.16,64.19,89285.0,45.1552,45.1693,45.092,45.1131,89285.0
2017-08-14 11:15:00,64.19,64.19,64.14,64.16,256686.0,45.1131,45.1131,45.0779,45.092,256686.0
2017-08-14 11:20:00,64.15,64.2,64.14,64.18,96683.0,45.085,45.1201,45.0779,45.1061,96683.0
2017-08-14 11:25:00,64.18,64.25,64.16,64.24,76426.0,45.1061,45.1552,45.092,45.1482,76426.0
2017-08-14 11:30:00,64.23,64.26,64.18,64.19,102424.0,45.1412,45.1623,45.1061,45.1131,102424.0
2017-08-14 11:35:00,64.19,64.19,64.13,64.16,70981.0,45.1131,45.1131,45.0709,45.092,70981.0
2017-08-14 11:40:00,64.15,64.21,64.15,64.2,46386.0,45.085,45.1271,45.085,45.1201,46386.0
2017-08-14 11:45:00,64.2,64.3,64.19,64.29,57729.0,45.1201,45.1904,45.1131,45.1834,57729.0
2017-08-14 11:50:00,64.3,64.3,64.22,64.23,98021.0,45.1904,45.1904,45.1342,45.1412,98021.0
2017-08-14 11:55:00,64.23,64.23,64.17,64.18,83931.0,45.1412,45.1412,45.099,45.1061,83931.0
2017-08-14 12:00:00,64.18,64.26,64.17,64.25,55066.0,45.1061,45.1623,45.099,45.1552,55066.0
2017-08-14 12:05:00,64.25,64.3,64.25,64.28,49222.0,45.1552,45.1904,45.1552,45.1763,49222.0
2017-08-14 12:10:00,64.28,64.29,64.21,64.21,55154.0,45.1763,45.1834,45.1271,45.1271,55154.0
2017-08-14 12:15:00,64.22,64.22,64.17,64.18,35396.0,45.1342,45.1342,45.099,45.1061,35396.0
2017-08-14 12:20:00,64.19,64.2,64.15,64.17,49349.0,45.1131,45.1201,45.085,45.099,49349.0
2017-08-14 12:25:00,64.18,64.18,64.05,64.05,60357.0,45.1061,45.1061,45.0147,45.0147,60357.0
2017-08-14 12:30:00,64.05,64.09,64.05,64.07,63115.0,45.0147,45.0428,45.0147,45.0287,63115.0
2017-08-14 12:35:00,64.07,64.1,64.06,64.07,74705.0,45.0287,45.0498,45.0217,45.0287,74705.0
2017-08-14 12:40:00,64.07,64.08,64.03,64.04,148681.0,45.0287,45.0358,45.0006,45.0077,148681.0
2017-08-14 12:45:00,64.04,64.05,63.97,64.0,161453.0,45.0077,45.0147,44.9585,44.9795,161453.0
2017-08-14 12:50:00,64.0,64.0,63.96,63.97,54225.0,44.9795,44.9795,44.9514,44.9585,54225.0
2017-08-14 12:55:00,63.97,63.98,63.94,63.94,47171.0,44.9585,44.9655,44.9374,44.9374,47171.0
2017-08-14 13:00:00,63.95,63.98,63.93,63.98,50330.0,44.9444,44.9655,44.9304,44.9655,50330.0
2017-08-14 13:05:00,63.97,63.99,63.95,63.95,150010.0,44.9585,44.9725,44.9444,44.9444,150010.0
2017-08-14 13:10:00,63.95,63.96,63.91,63.91,27793.0,44.9444,44.9514,44.9163,44.9163,27793.0
2017-08-14 13:15:00,63.91,63.91,63.85,63.85,71742.0,44.9163,44.9163,44.8741,44.8741,71742.0
2017-08-14 13:20:00,63.86,63.87,63.8,63.81,90137.0,44.8812,44.8882,44.839,44.846,90137.0
2017-08-14 13:25:00,63.8,63.88,63.8,63.88,116853.0,44.839,44.8952,44.839,44.8952,116853.0
2017-08-14 13:30:00,63.88,63.9,63.85,63.87,34279.0,44.8952,44.9093,44.8741,44.8882,34279.0
2017-08-14 13:35:00,63.88,63.92,63.87,63.87,95035.0,44.8952,44.9233,44.8882,44.8882,95035.0
2017-08-14 13:40:00,63.87,63.88,63.86,63.87,67006.0,44.8882,44.8952,44.8812,44.8882,67006.0
2017-08-14 13:45:00,63.87,63.89,63.85,63.89,51818.0,44.8882,44.9022,44.8741,44.9022,51818.0
2017-08-14 13:50:00,63.88,63.94,63.88,63.94,56629.0,44.8952,44.9374,44.8952,44.9374,56629.0
2017-08-14 13:55:00,63.95,63.98,63.91,63.93,83901.0,44.9444,44.9655,44.9163,44.9304,83901.0
2017-08-14 14:00:00,63.93,63.94,63.91,63.91,35276.0,44.9304,44.9374,44.9163,44.9163,35276.0
2017-08-14 14:05:00,63.91,63.95,63.9,63.92,57836.0,44.9163,44.9444,44.9093,44.9233,57836.0
2017-08-14 14:10:00,63.92,63.92,63.85,63.85,99105.0,44.9233,44.9233,44.8741,44.8741,99105.0
2017-08-14 14:15:00,63.85,63.87,63.83,63.86,120602.0,44.8741,44.8882,44.8601,44.8812,120602.0
2017-08-14 14:20:00,63.86,63.88,63.82,63.86,118026.0,44.8812,44.8952,44.853,44.8812,118026.0
2017-08-14 14:25:00,63.86,63.87,63.82,63.83,87202.0,44.8812,44.8882,44.853,44.8601,87202.0
2017-08-14 14:30:00,63.83,63.83,63.79,63.8,137552.0,44.8601,44.8601,44.832,44.839,137552.0
2017-08-14 14:35:00,63.8,63.8,63.77,63.79,92567.0,44.839,44.839,44.8179,44.832,92567.0
2017-08-14 14:40:00,63.78,63.82,63.77,63.78,80271.0,44.8249,44.853,44.8179,44.8249,80271.0
2017-08-14 14:45:00,63.78,63.79,63.7,63.7,69811.0,44.8249,44.832,44.7687,44.7687,69811.0
2017-08-14 14:50:00,63.7,63.74,63.68,63.74,62726.0,44.7687,44.7968,44.7546,44.7968,62726.0
2017-08-14 14:55:00,63.74,63.75,63.71,63.73,58020.0,44.7968,44.8038,44.7757,44.7898,58020.0
2017-08-14 15:00:00,63.73,63.75,63.7,63.7,43982.0,44.7898,44.8038,44.7687,44.7687,43982.0
2017-08-14 15:05:00,63.71,63.76,63.7,63.76,69088.0,44.7757,44.8109,44.7687,44.8109,69088.0
2017-08-14 15:10:00,63.75,63.81,63.73,63.79,94877.0,44.8038,44.846,44.7898,44.832,94877.0
2017-08-14 15:15:00,63.79,63.81,63.75,63.75,72600.0,44.832,44.846,44.8038,44.8038,72600.0
2017-08-14 15:20:00,63.75,63.78,63.73,63.77,77646.0,44.8038,44.8249,44.7898,44.8179,77646.0
2017-08-14 15:25:00,63.77,63.85,63.76,63.84,121076.0,44.8179,44.8741,44.8109,44.8671,121076.0
2017-08-14 15:30:00,63.85,63.85,63.79,63.81,169802.0,44.8741,44.8741,44.832,44.846,169802.0
2017-08-14 15:35:00,63.81,63.81,63.75,63.75,180174.0,44.846,44.846,44.8038,44.8038,180174.0
2017-08-14 15:40:00,63.75,63.75,63.68,63.68,260413.0,44.8038,44.8038,44.7546,44.7546,260413.0
2017-08-14 15:45:00,63.68,63.74,63.68,63.69,360051.0,44.7546,44.7968,44.7546,44.7617,360051.0
2017-08-14 15:50:00,63.7,63.75,63.67,63.74,411668.0,44.7687,44.8038,44.7476,44.7968,411668.0
2017-08-14 15:55:00,63.74,63.77,63.7,63.74,1087959.0,44.7968,44.8179,44.7687,44.7968,1087959.0
2017-08-15 09:30:00,63.85,63.85,63.53,63.62,320711.0,44.8741,44.8741,44.6492,44.7125,320711.0
2017-08-15 09:35:00,63.62,63.62,63.53,63.56,185882.0,44.7125,44.7125,44.6492,44.6703,185882.0
2017-08-15 09:40:00,63.55,63.56,63.39,63.39,222457.0,44.6633,44.6703,44.5508,44.5508,222457.0
2017-08-15 09:45:00,63.39,63.39,63.3,63.32,296171.0,44.5508,44.5508,44.4876,44.5016,296171.0
2017-08-15 09:50:00,63.32,63.33,63.27,63.28,152601.0,44.5016,44.5087,44.4665,44.4735,152601.0
2017-08-15 09:55:00,63.28,63.32,63.24,63.31,138031.0,44.4735,44.5016,44.4454,44.4946,138031.0
2017-08-15 10:00:00,63.3,63.43,63.28,63.39,237337.0,44.4876,44.5789,44.4735,44.5508,237337.0
2017-08-15 10:05:00,63.4,63.4,63.31,63.33,140877.0,44.5579,44.5579,44.4946,44.5087,140877.0
2017-08-15 10:10:00,63.33,63.35,63.25,63.26,154251.0,44.5087,44.5227,44.4524,44.4595,154251.0
2017-08-15 10:15:00,63.26,63.28,63.22,63.27,540470.0,44.4595,44.4735,44.4314,44.4665,540470.0
2017-08-15 10:20:00,63.27,63.31,63.23,63.24,258398.0,44.4665,44.4946,44.4384,44.4454,258398.0
2017-08-15 10:25:00,63.24,63.33,63.23,63.31,263275.0,44.4454,44.5087,44.4384,44.4946,263275.0
2017-08-15 10:30:00,63.31,63.33,63.25,63.27,145450.0,44.4946,44.5087,44.4524,44.4665,145450.0
2017-08-15 10:35:00,63.27,63.32,63.26,63.29,98099.0,44.4665,44.5016,44.4595,44.4806,98099.0
2017-08-15 10:40:00,63.3,63.3,63.23,63.24,91851.0,44.4876,44.4876,44.4384,44.4454,91851.0
2017-08-15 10:45:00,63.23,63.27,63.16,63.16,175777.0,44.4384,44.4665,44.3892,44.3892,175777.0
2017-08-15 10:50:00,63.16,63.21,63.14,63.2,82172.0,44.3892,44.4243,44.3751,44.4173,82172.0
2017-08-15 10:55:00,63.2,63.27,63.19,63.19,158945.0,44.4173,44.4665,44.4103,44.4103,158945.0
2017-08-15 11:00:00,63.19,63.29,63.18,63.26,86799.0,44.4103,44.4806,44.4032,44.4595,86799.0
2017-08-15 11:05:00,63.27,63.27,63.21,63.24,85256.0,44.4665,44.4665,44.4243,44.4454,85256.0
2017-08-15 11:10:00,63.23,63.24,63.19,63.22,56188.0,44.4384,44.4454,44.4103,44.4314,56188.0
2017-08-15 11:15:00,63.22,63.23,63.18,63.19,75837.0,44.4314,44.4384,44.4032,44.4103,75837.0
2017-08-15 11:20:00,63.19,63.25,63.16,63.21,106688.0,44.4103,44.4524,44.3892,44.4243,106688.0
2017-08-15 11:25:00,63.21,63.28,63.2,63.25,136138.0,44.4243,44.4735,44.4173,44.4524,136138.0
2017-08-15 11:30:00,63.25,63.25,63.2,63.21,422686.0,44.4524,44.4524,44.4173,44.4243,422686.0
2017-08-15 11:35:00,63.21,63.26,63.19,63.24,245372.0,44.4243,44.4595,44.4103,44.4454,245372.0
2017-08-15 11:40:00,63.24,63.26,63.19,63.22,76569.0,44.4454,44.4595,44.4103,44.4314,76569.0
2017-08-15 11:45:00,63.22,63.24,63.19,63.2,77699.0,44.4314,44.4454,44.4103,44.4173,77699.0
2017-08-15 11:50:00,63.2,63.24,63.19,63.23,64674.0,44.4173,44.4454,44.4103,44.4384,64674.0
2017-08-15 11:55:00,63.23,63.27,63.21,63.22,47773.0,44.4384,44.4665,44.4243,44.4314,47773.0
2017-08-15 12:00:00,63.23,63.25,63.18,63.2,71527.0,44.4384,44.4524,44.4032,44.4173,71527.0
2017-08-15 12:05:00,63.2,63.21,63.17,63.2,51917.0,44.4173,44.4243,44.3962,44.4173,51917.0
2017-08-15 12:10:00,63.2,63.23,63.18,63.19,70914.0,44.4173,44.4384,44.4032,44.4103,70914.0
2017-08-15 12:15:00,63.2,63.29,63.19,63.28,147654.0,44.4173,44.4806,44.4103,44.4735,147654.0
2017-08-15 12:20:00,63.29,63.29,63.25,63.25,33423.0,44.4806,44.4806,44.4524,44.4524,33423.0
2017-08-15 12:25:00,63.26,63.27,63.21,63.24,84902.0,44.4595,44.4665,44.4243,44.4454,84902.0
2017-08-15 12:30:00,63.25,63.26,63.22,63.24,58048.0,44.4524,44.4595,44.4314,44.4454,58048.0
2017-08-15 12:35:00,63.25,63.25,63.19,63.22,37533.0,44.4524,44.4524,44.4103,44.4314,37533.0
2017-08-15 12:40:00,63.22,63.23,63.18,63.2,36145.0,44.4314,44.4384,44.4032,44.4173,36145.0
2017-08-15 12:45:00,63.2,63.2,63.16,63.18,23364.0,44.4173,44.4173,44.3892,44.4032,23364.0
2017-08-15 12:50:00,63.18,63.21,63.16,63.2,43577.0,44.4032,44.4243,44.3892,44.4173,43577.0
2017-08-15 12:55:00,63.2,63.2,63.17,63.19,118940.0,44.4173,44.4173,44.3962,44.4103,118940.0
2017-08-15 13:00:00,63.18,63.19,63.14,63.18,98842.0,44.4032,44.4103,44.3751,44.4032,98842.0
2017-08-15 13:05:00,63.17,63.23,63.15,63.23,74555.0,44.3962,44.4384,44.3822,44.4384,74555.0
2017-08-15 13:10:00,63.23,63.32,63.23,63.3,153019.0,44.4384,44.5016,44.4384,44.4876,153019.0
2017-08-15 13:15:00,63.29,63.34,63.28,63.33,45422.0,44.4806,44.5157,44.4735,44.5087,45422.0
2017-08-15 13:20:00,63.34,63.37,63.29,63.3,28855.0,44.5157,44.5368,44.4806,44.4876,28855.0
2017-08-15 13:25:00,63.31,63.35,63.3,63.33,74787.0,44.4946,44.5227,44.4876,44.5087,74787.0
2017-08-15 13:30:00,63.32,63.41,63.31,63.41,71122.0,44.5016,44.5649,44.4946,44.5649,71122.0
2017-08-15 13:35:00,63.42,63.45,63.4,63.41,85145.0,44.5719,44.593,44.5579,44.5649,85145.0
2017-08-15 13:40:00,63.41,63.43,63.39,63.39,51405.0,44.5649,44.5789,44.5508,44.5508,51405.0
2017-08-15 13:45:00,63.39,63.44,63.37,63.44,61349.0,44.5508,44.586,44.5368,44.586,61349.0
2017-08-15 13:50:00,63.45,63.48,63.42,63.45,206304.0,44.593,44.6141,44.5719,44.593,206304.0
2017-08-15 13:55:00,63.46,63.49,63.43,63.43,56225.0,44.6,44.6211,44.5789,44.5789,56225.0
2017-08-15 14:00:00,63.44,63.49,63.43,63.48,90204.0,44.586,44.6211,44.5789,44.6141,90204.0
2017-08-15 14:05:00,63.47,63.49,63.44,63.48,84680.0,44.6071,44.6211,44.586,44.6141,84680.0
2017-08-15 14:10:00,63.49,63.51,63.44,63.45,87061.0,44.6211,44.6352,44.586,44.593,87061.0
2017-08-15 14:15:00,63.46,63.47,63.43,63.47,58418.0,44.6,44.6071,44.5789,44.6071,58418.0
2017-08-15 14:20:00,63.47,63.49,63.44,63.46,126425.0,44.6071,44.6211,44.586,44.6,126425.0
2017-08-15 14:25:00,63.47,63.51,63.44,63.47,192941.0,44.6071,44.6352,44.586,44.6071,192941.0
2017-08-15 14:30:00,63.48,63.49,63.45,63.46,70585.0,44.6141,44.6211,44.593,44.6,70585.0
2017-08-15 14:35:00,63.46,63.48,63.44,63.45,74107.0,44.6,44.6141,44.586,44.593,74107.0
2017-08-15 14:40:00,63.45,63.45,63.4,63.4,95816.0,44.593,44.593,44.5579,44.5579,95816.0
2017-08-15 14:45:00,63.41,63.45,63.39,63.45,142820.0,44.5649,44.593,44.5508,44.593,142820.0
2017-08-15 14:50:00,63.44,63.46,63.43,63.44,135793.0,44.586,44.6,44.5789,44.586,135793.0
2017-08-15 14:55:00,63.44,63.44,63.41,63.43,141111.0,44.586,44.586,44.5649,44.5789,141111.0
2017-08-15 15:00:00,63.43,63.46,63.42,63.44,86962.0,44.5789,44.6,44.5719,44.586,86962.0
2017-08-15 15:05:00,63.44,63.49,63.43,63.45,156505.0,44.586,44.6211,44.5789,44.593,156505.0
2017-08-15 15:10:00,63.46,63.48,63.43,63.47,81491.0,44.6,44.6141,44.5789,44.6071,81491.0
2017-08-15 15:15:00,63.47,63.48,63.45,63.46,93629.0,44.6071,44.6141,44.593,44.6,93629.0
2017-08-15 15:20:00,63.47,63.48,63.45,63.46,108585.0,44.6071,44.6141,44.593,44.6,108585.0
2017-08-15 15:25:00,63.47,63.5,63.45,63.46,150119.0,44.6071,44.6281,44.593,44.6,150119.0
2017-08-15 15:30:00,63.47,63.51,63.46,63.51,293224.0,44.6071,44.6352,44.6,44.6352,293224.0
2017-08-15 15:35:00,63.5,63.52,63.49,63.49,208850.0,44.6281,44.6422,44.6211,44.6211,208850.0
2017-08-15 15:40:00,63.5,63.53,63.46,63.52,355247.0,44.6281,44.6492,44.6,44.6422,355247.0
2017-08-15 15:45:00,63.52,63.57,63.5,63.56,264256.0,44.6422,44.6773,44.6281,44.6703,264256.0
2017-08-15 15:50:00,63.55,63.6,63.55,63.58,358517.0,44.6633,44.6984,44.6633,44.6844,358517.0
2017-08-15 15:55:00,63.58,63.58,63.47,63.5,664570.0,44.6844,44.6844,44.6071,44.6281,664570.0
2017-08-16 09:30:00,63.53,63.63,63.49,63.55,290921.0,44.6492,44.7195,44.6211,44.6633,290921.0
2017-08-16 09:35:00,63.56,63.59,63.47,63.59,147668.0,44.6703,44.6914,44.6071,44.6914,147668.0
2017-08-16 09:40:00,63.59,63.59,63.53,63.53,239669.0,44.6914,44.6914,44.6492,44.6492,239669.0
2017-08-16 09:45:00,63.53,63.54,63.45,63.48,123846.0,44.6492,44.6563,44.593,44.6141,123846.0
2017-08-16 09:50:00,63.48,63.53,63.46,63.49,101582.0,44.6141,44.6492,44.6,44.6211,101582.0
2017-08-16 09:55:00,63.5,63.57,63.49,63.55,159719.0,44.6281,44.6773,44.6211,44.6633,159719.0
2017-08-16 10:00:00,63.55,63.59,63.54,63.55,216570.0,44.6633,44.6914,44.6563,44.6633,216570.0
2017-08-16 10:05:00,63.55,63.56,63.5,63.55,66727.0,44.6633,44.6703,44.6281,44.6633,66727.0
2017-08-16 10:10:00,63.54,63.56,63.48,63.52,93920.0,44.6563,44.6703,44.6141,44.6422,93920.0
2017-08-16 10:15:00,63.51,63.55,63.5,63.51,247733.0,44.6352,44.6633,44.6281,44.6352,247733.0
2017-08-16 10:20:00,63.52,63.55,63.5,63.54,153343.0,44.6422,44.6633,44.6281,44.6563,153343.0
2017-08-16 10:25:00,63.54,63.56,63.52,63.55,102345.0,44.6563,44.6703,44.6422,44.6633,102345.0
2017-08-16 10:30:00,63.55,63.71,63.45,63.49,827370.0,44.6633,44.7757,44.593,44.6211,827370.0
2017-08-16 10:35:00,63.49,63.58,63.41,63.43,345289.0,44.6211,44.6844,44.5649,44.5789,345289.0
2017-08-16 10:40:00,63.44,63.5,63.42,63.45,155110.0,44.586,44.6281,44.5719,44.593,155110.0
2017-08-16 10:45:00,63.45,63.5,63.42,63.43,251159.0,44.593,44.6281,44.5719,44.5789,251159.0
2017-08-16 10:50:00,63.43,63.45,63.36,63.4,157845.0,44.5789,44.593,44.5298,44.5579,157845.0
2017-08-16 10:55:00,63.39,63.53,63.39,63.49,351384.0,44.5508,44.6492,44.5508,44.6211,351384.0
2017-08-16 11:00:00,63.49,63.52,63.43,63.44,255566.0,44.6211,44.6422,44.5789,44.586,255566.0
2017-08-16 11:05:00,63.43,63.43,63.31,63.34,392066.0,44.5789,44.5789,44.4946,44.5157,392066.0
2017-08-16 11:10:00,63.34,63.36,63.29,63.32,95413.0,44.5157,44.5298,44.4806,44.5016,95413.0
2017-08-16 11:15:00,63.31,63.33,63.24,63.3,200285.0,44.4946,44.5087,44.4454,44.4876,200285.0
2017-08-16 11:20:00,63.29,63.3,63.19,63.25,207962.0,44.4806,44.4876,44.4103,44.4524,207962.0
2017-08-16 11:25:00,63.24,63.29,63.22,63.29,149389.0,44.4454,44.4806,44.4314,44.4806,149389.0
2017-08-16 11:30:00,63.28,63.29,63.24,63.25,125711.0,44.4735,44.4806,44.4454,44.4524,125711.0
2017-08-16 11:35:00,63.25,63.26,63.19,63.24,202731.0,44.4524,44.4595,44.4103,44.4454,202731.0
2017-08-16 11:40:00,63.24,63.24,63.19,63.24,101648.0,44.4454,44.4454,44.4103,44.4454,101648.0
2017-08-16 11:45:00,63.25,63.25,63.16,63.16,270684.0,44.4524,44.4524,44.3892,44.3892,270684.0
2017-08-16 11:50:00,63.17,63.2,63.14,63.15,104121.0,44.3962,44.4173,44.3751,44.3822,104121.0
2017-08-16 11:55:00,63.15,63.23,63.15,63.19,78198.0,44.3822,44.4384,44.3822,44.4103,78198.0
2017-08-16 12:00:00,63.18,63.23,63.18,63.2,149478.0,44.4032,44.4384,44.4032,44.4173,149478.0
2017-08-16 12:05:00,63.2,63.21,63.15,63.19,86609.0,44.4173,44.4243,44.3822,44.4103,86609.0
2017-08-16 12:10:00,63.2,63.23,63.19,63.22,84273.0,44.4173,44.4384,44.4103,44.4314,84273.0
2017-08-16 12:15:00,63.21,63.22,63.16,63.16,51634.0,44.4243,44.4314,44.3892,44.3892,51634.0
2017-08-16 12:20:00,63.16,63.18,63.15,63.16,48736.0,44.3892,44.4032,44.3822,44.3892,48736.0
2017-08-16 12:25:00,63.17,63.17,63.11,63.12,78955.0,44.3962,44.3962,44.3541,44.3611,78955.0
2017-08-16 12:30:00,63.11,63.13,63.1,63.12,61162.0,44.3541,44.3681,44.347,44.3611,61162.0
2017-08-16 12:35:00,63.12,63.14,63.1,63.11,55951.0,44.3611,44.3751,44.347,44.3541,55951.0
2017-08-16 12:40:00,63.12,63.16,63.1,63.14,155960.0,44.3611,44.3892,44.347,44.3751,155960.0
2017-08-16 12:45:00,63.14,63.16,63.1,63.12,87833.0,44.3751,44.3892,44.347,44.3611,87833.0
2017-08-16 12:50:00,63.12,63.13,63.05,63.06,228638.0,44.3611,44.3681,44.3119,44.3189,228638.0
2017-08-16 12:55:00,63.05,63.07,63.03,63.05,249655.0,44.3119,44.3259,44.2978,44.3119,249655.0
2017-08-16 13:00:00,63.05,63.09,63.04,63.07,88266.0,44.3119,44.34,44.3049,44.3259,88266.0
2017-08-16 13:05:00,63.07,63.11,63.07,63.07,79517.0,44.3259,44.3541,44.3259,44.3259,79517.0
2017-08-16 13:10:00,63.07,63.08,63.0,63.02,163834.0,44.3259,44.333,44.2767,44.2908,163834.0
2017-08-16 13:15:00,63.02,63.04,63.0,63.02,113190.0,44.2908,44.3049,44.2767,44.2908,113190.0
2017-08-16 13:20:00,63.02,63.02,62.99,62.99,56143.0,44.2908,44.2908,44.2697,44.2697,56143.0
2017-08-16 13:25:00,62.99,62.99,62.9,62.94,189926.0,44.2697,44.2697,44.2065,44.2346,189926.0
2017-08-16 13:30:00,62.93,62.94,62.86,62.87,91756.0,44.2275,44.2346,44.1783,44.1854,91756.0
2017-08-16 13:35:00,62.88,62.89,62.83,62.85,77832.0,44.1924,44.1994,44.1573,44.1713,77832.0
2017-08-16 13:40:00,62.84,62.85,62.79,62.82,73467.0,44.1643,44.1713,44.1292,44.1502,73467.0
2017-08-16 13:45:00,62.81,62.87,62.79,62.86,129658.0,44.1432,44.1854,44.1292,44.1783,129658.0
2017-08-16 13:50:00,62.86,62.88,62.83,62.86,193792.0,44.1783,44.1924,44.1573,44.1783,193792.0
2017-08-16 13:55:00,62.85,62.94,62.85,62.94,109882.0,44.1713,44.2346,44.1713,44.2346,109882.0
2017-08-16 14:00:00,62.94,63.01,62.92,62.95,129660.0,44.2346,44.2838,44.2205,44.2416,129660.0
2017-08-16 14:05:00,62.95,62.99,62.9,62.91,173319.0,44.2416,44.2697,44.2065,44.2135,173319.0
2017-08-16 14:10:00,62.91,62.93,62.88,62.9,89620.0,44.2135,44.2275,44.1924,44.2065,89620.0
2017-08-16 14:15:00,62.89,62.92,62.86,62.87,95632.0,44.1994,44.2205,44.1783,44.1854,95632.0
2017-08-16 14:20:00,62.87,62.88,62.81,62.83,163437.0,44.1854,44.1924,44.1432,44.1573,163437.0
2017-08-16 14:25:00,62.83,62.84,62.78,62.81,596377.0,44.1573,44.1643,44.1221,44.1432,596377.0
2017-08-16 14:30:00,62.81,62.85,62.77,62.85,328940.0,44.1432,44.1713,44.1151,44.1713,328940.0
2017-08-16 14:35:00,62.85,62.88,62.82,62.83,166331.0,44.1713,44.1924,44.1502,44.1573,166331.0
2017-08-16 14:40:00,62.82,62.84,62.8,62.82,103182.0,44.1502,44.1643,44.1362,44.1502,103182.0
2017-08-16 14:45:00,62.83,62.84,62.81,62.83,50659.0,44.1573,44.1643,44.1432,44.1573,50659.0
2017-08-16 14:50:00,62.83,62.87,62.83,62.87,81104.0,44.1573,44.1854,44.1573,44.1854,81104.0
2017-08-16 14:55:00,62.87,62.9,62.85,62.86,120761.0,44.1854,44.2065,44.1713,44.1783,120761.0
2017-08-16 15:00:00,62.87,62.9,62.86,62.86,54597.0,44.1854,44.2065,44.1783,44.1783,54597.0
2017-08-16 15:05:00,62.86,62.9,62.86,62.88,84622.0,44.1783,44.2065,44.1783,44.1924,84622.0
2017-08-16 15:10:00,62.88,62.89,62.85,62.87,80123.0,44.1924,44.1994,44.1713,44.1854,80123.0
2017-08-16 15:15:00,62.85,62.87,62.83,62.83,75929.0,44.1713,44.1854,44.1573,44.1573,75929.0
2017-08-16 15:20:00,62.83,62.87,62.81,62.86,96952.0,44.1573,44.1854,44.1432,44.1783,96952.0
2017-08-16 15:25:00,62.85,62.9,62.84,62.86,134806.0,44.1713,44.2065,44.1643,44.1783,134806.0
2017-08-16 15:30:00,62.85,62.9,62.84,62.88,129851.0,44.1713,44.2065,44.1643,44.1924,129851.0
2017-08-16 15:35:00,62.88,62.89,62.85,62.87,155269.0,44.1924,44.1994,44.1713,44.1854,155269.0
2017-08-16 15:40:00,62.87,62.87,62.81,62.82,184543.0,44.1854,44.1854,44.1432,44.1502,184543.0
2017-08-16 15:45:00,62.82,62.84,62.79,62.83,533931.0,44.1502,44.1643,44.1292,44.1573,533931.0
2017-08-16 15:50:00,62.82,62.85,62.79,62.85,271805.0,44.1502,44.1713,44.1292,44.1713,271805.0
2017-08-16 15:55:00,62.85,62.89,62.83,62.88,943953.0,44.1713,44.1994,44.1573,44.1924,943953.0
2017-08-17 09:30:00,62.65,62.73,62.61,62.67,366320.0,44.0308,44.087,44.0026,44.0448,366320.0
2017-08-17 09:35:00,62.68,62.78,62.67,62.68,472902.0,44.0518,44.1221,44.0448,44.0518,472902.0
2017-08-17 09:40:00,62.68,62.8,62.65,62.8,363424.0,44.0518,44.1362,44.0308,44.1362,363424.0
2017-08-17 09:45:00,62.79,62.83,62.74,62.8,295191.0,44.1292,44.1573,44.094,44.1362,295191.0
2017-08-17 09:50:00,62.8,62.82,62.75,62.79,224898.0,44.1362,44.1502,44.101,44.1292,224898.0
2017-08-17 09:55:00,62.79,62.83,62.73,62.74,196367.0,44.1292,44.1573,44.087,44.094,196367.0
2017-08-17 10:00:00,62.74,62.89,62.73,62.85,383873.0,44.094,44.1994,44.087,44.1713,383873.0
2017-08-17 10:05:00,62.85,62.89,62.8,62.8,215751.0,44.1713,44.1994,44.1362,44.1362,215751.0
2017-08-17 10:10:00,62.81,62.83,62.67,62.7,212825.0,44.1432,44.1573,44.0448,44.0659,212825.0
2017-08-17 10:15:00,62.7,62.71,62.6,62.63,284761.0,44.0659,44.0729,43.9956,44.0167,284761.0
2017-08-17 10:20:00,62.63,62.65,62.54,62.57,386034.0,44.0167,44.0308,43.9535,43.9745,386034.0
2017-08-17 10:25:00,62.56,62.61,62.54,62.59,63606.0,43.9675,44.0026,43.9535,43.9886,63606.0
2017-08-17 10:30:00,62.59,62.77,62.59,62.63,148338.0,43.9886,44.1151,43.9886,44.0167,148338.0
2017-08-17 10:35:00,62.63,62.64,62.56,62.58,116509.0,44.0167,44.0237,43.9675,43.9816,116509.0
2017-08-17 10:40:00,62.57,62.6,62.42,62.45,277960.0,43.9745,43.9956,43.8691,43.8902,277960.0
2017-08-17 10:45:00,62.45,62.52,62.41,62.51,165352.0,43.8902,43.9394,43.8621,43.9324,165352.0
2017-08-17 10:50:00,62.5,62.56,62.48,62.54,126252.0,43.9253,43.9675,43.9113,43.9535,126252.0
2017-08-17 10:55:00,62.54,62.69,62.53,62.68,186950.0,43.9535,44.0589,43.9464,44.0518,186950.0
2017-08-17 11:00:00,62.69,62.77,62.67,62.76,173823.0,44.0589,44.1151,44.0448,44.1081,173823.0
2017-08-17 11:05:00,62.76,62.8,62.7,62.72,125719.0,44.1081,44.1362,44.0659,44.08,125719.0
2017-08-17 11:10:00,62.72,62.72,62.65,62.7,136078.0,44.08,44.08,44.0308,44.0659,136078.0
2017-08-17 11:15:00,62.71,62.72,62.64,62.64,102648.0,44.0729,44.08,44.0237,44.0237,102648.0
2017-08-17 11:20:00,62.64,62.67,62.61,62.64,131934.0,44.0237,44.0448,44.0026,44.0237,131934.0
2017-08-17 11:25:00,62.65,62.69,62.54,62.54,132086.0,44.0308,44.0589,43.9535,43.9535,132086.0
2017-08-17 11:30:00,62.55,62.61,62.55,62.6,105318.0,43.9605,44.0026,43.9605,43.9956,105318.0
2017-08-17 11:35:00,62.6,62.62,62.48,62.51,178562.0,43.9956,44.0097,43.9113,43.9324,178562.0
2017-08-17 11:40:00,62.52,62.52,62.44,62.45,75429.0,43.9394,43.9394,43.8832,43.8902,75429.0
2017-08-17 11:45:00,62.45,62.48,62.41,62.45,51469.0,43.8902,43.9113,43.8621,43.8902,51469.0
2017-08-17 11:50:00,62.45,62.49,62.42,62.48,74001.0,43.8902,43.9183,43.8691,43.9113,74001.0
2017-08-17 11:55:00,62.48,62.49,62.45,62.48,58735.0,43.9113,43.9183,43.8902,43.9113,58735.0
2017-08-17 12:00:00,62.48,62.54,62.47,62.52,56150.0,43.9113,43.9535,43.9043,43.9394,56150.0
2017-08-17 12:05:00,62.52,62.52,62.44,62.45,56828.0,43.9394,43.9394,43.8832,43.8902,56828.0
2017-08-17 12:10:00,62.45,62.5,62.41,62.49,128312.0,43.8902,43.9253,43.8621,43.9183,128312.0
2017-08-17 12:15:00,62.49,62.5,62.45,62.46,177217.0,43.9183,43.9253,43.8902,43.8972,177217.0
2017-08-17 12:20:00,62.46,62.49,62.41,62.48,141764.0,43.8972,43.9183,43.8621,43.9113,141764.0
2017-08-17 12:25:00,62.49,62.5,62.46,62.48,56665.0,43.9183,43.9253,43.8972,43.9113,56665.0
2017-08-17 12:30:00,62.49,62.5,62.45,62.45,61497.0,43.9183,43.9253,43.8902,43.8902,61497.0
2017-08-17 12:35:00,62.44,62.46,62.42,62.46,64143.0,43.8832,43.8972,43.8691,43.8972,64143.0
2017-08-17 12:40:00,62.47,62.48,62.39,62.4,78131.0,43.9043,43.9113,43.848,43.8551,78131.0
2017-08-17 12:45:00,62.4,62.42,62.38,62.38,81335.0,43.8551,43.8691,43.841,43.841,81335.0
2017-08-17 12:50:00,62.38,62.39,62.31,62.33,161270.0,43.841,43.848,43.7918,43.8059,161270.0
2017-08-17 12:55:00,62.33,62.34,62.29,62.32,107342.0,43.8059,43.8129,43.7778,43.7988,107342.0
2017-08-17 13:00:00,62.32,62.33,62.27,62.28,121980.0,43.7988,43.8059,43.7637,43.7707,121980.0
2017-08-17 13:05:00,62.28,62.32,62.26,62.29,125841.0,43.7707,43.7988,43.7567,43.7778,125841.0
2017-08-17 13:10:00,62.28,62.33,62.26,62.26,89020.0,43.7707,43.8059,43.7567,43.7567,89020.0
2017-08-17 13:15:00,62.26,62.35,62.26,62.35,76350.0,43.7567,43.8199,43.7567,43.8199,76350.0
2017-08-17 13:20:00,62.35,62.35,62.3,62.31,44326.0,43.8199,43.8199,43.7848,43.7918,44326.0
2017-08-17 13:25:00,62.31,62.37,62.31,62.35,101610.0,43.7918,43.834,43.7918,43.8199,101610.0
2017-08-17 13:30:00,62.35,62.41,62.35,62.37,100179.0,43.8199,43.8621,43.8199,43.834,100179.0
2017-08-17 13:35:00,62.37,62.42,62.36,62.38,120521.0,43.834,43.8691,43.8269,43.841,120521.0
2017-08-17 13:40:00,62.37,62.39,62.36,62.36,47657.0,43.834,43.848,43.8269,43.8269,47657.0
2017-08-17 13:45:00,62.37,62.37,62.31,62.36,50628.0,43.834,43.834,43.7918,43.8269,50628.0
2017-08-17 13:50:00,62.35,62.38,62.33,62.37,68497.0,43.8199,43.841,43.8059,43.834,68497.0
2017-08-17 13:55:00,62.36,62.38,62.33,62.36,58781.0,43.8269,43.841,43.8059,43.8269,58781.0
2017-08-17 14:00:00,62.36,62.41,62.36,62.37,64488.0,43.8269,43.8621,43.8269,43.834,64488.0
2017-08-17 14:05:00,62.38,62.41,62.37,62.39,68550.0,43.841,43.8621,43.834,43.848,68550.0
2017-08-17 14:10:00,62.39,62.4,62.35,62.36,59229.0,43.848,43.8551,43.8199,43.8269,59229.0
2017-08-17 14:15:00,62.35,62.37,62.26,62.28,124665.0,43.8199,43.834,43.7567,43.7707,124665.0
2017-08-17 14:20:00,62.28,62.33,62.28,62.32,80266.0,43.7707,43.8059,43.7707,43.7988,80266.0
2017-08-17 14:25:00,62.32,62.35,62.31,62.35,93254.0,43.7988,43.8199,43.7918,43.8199,93254.0
2017-08-17 14:30:00,62.34,62.35,62.29,62.33,87980.0,43.8129,43.8199,43.7778,43.8059,87980.0
2017-08-17 14:35:00,62.33,62.37,62.33,62.33,75602.0,43.8059,43.834,43.8059,43.8059,75602.0
2017-08-17 14:40:00,62.33,62.34,62.29,62.3,80124.0,43.8059,43.8129,43.7778,43.7848,80124.0
2017-08-17 14:45:00,62.3,62.35,62.29,62.3,112391.0,43.7848,43.8199,43.7778,43.7848,112391.0
2017-08-17 14:50:00,62.31,62.34,62.28,62.33,58104.0,43.7918,43.8129,43.7707,43.8059,58104.0
2017-08-17 14:55:00,62.33,62.36,62.31,62.34,64434.0,43.8059,43.8269,43.7918,43.8129,64434.0
2017-08-17 15:00:00,62.34,62.34,62.27,62.29,161428.0,43.8129,43.8129,43.7637,43.7778,161428.0
2017-08-17 15:05:00,62.29,62.31,62.26,62.27,169973.0,43.7778,43.7918,43.7567,43.7637,169973.0
2017-08-17 15:10:00,62.27,62.28,62.21,62.23,214027.0,43.7637,43.7707,43.7215,43.7356,214027.0
2017-08-17 15:15:00,62.23,62.23,62.08,62.09,376208.0,43.7356,43.7356,43.6302,43.6372,376208.0
2017-08-17 15:20:00,62.09,62.17,62.09,62.14,232526.0,43.6372,43.6934,43.6372,43.6723,232526.0
2017-08-17 15:25:00,62.14,62.18,62.09,62.1,139536.0,43.6723,43.7004,43.6372,43.6442,139536.0
2017-08-17 15:30:00,62.1,62.2,62.06,62.19,292750.0,43.6442,43.7145,43.6161,43.7075,292750.0
2017-08-17 15:35:00,62.19,62.21,62.12,62.13,304744.0,43.7075,43.7215,43.6583,43.6653,304744.0
2017-08-17 15:40:00,62.13,62.14,62.02,62.05,350113.0,43.6653,43.6723,43.588,43.6091,350113.0
2017-08-17 15:45:00,62.05,62.06,61.99,62.04,462908.0,43.6091,43.6161,43.5669,43.602,462908.0
2017-08-17 15:50:00,62.04,62.06,61.99,62.04,411593.0,43.602,43.6161,43.5669,43.602,411593.0
2017-08-17 15:55:00,62.04,62.04,61.99,62.02,1317572.0,43.602,43.602,43.5669,43.588,1317572.0
2017-08-18 09:30:00,61.85,62.03,61.85,61.9,295775.0,43.4685,43.595,43.4685,43.5037,295775.0
2017-08-18 09:35:00,61.9,62.01,61.83,61.97,1105691.0,43.5037,43.581,43.4545,43.5529,1105691.0
2017-08-18 09:40:00,61.98,62.11,61.92,62.09,349377.0,43.5599,43.6512,43.5177,43.6372,349377.0
2017-08-18 09:45:00,62.08,62.16,62.01,62.14,328662.0,43.6302,43.6864,43.581,43.6723,328662.0
2017-08-18 09:50:00,62.15,62.17,62.0,62.04,171588.0,43.6794,43.6934,43.5739,43.602,171588.0
2017-08-18 09:55:00,62.04,62.1,61.99,62.1,129804.0,43.602,43.6442,43.5669,43.6442,129804.0
2017-08-18 10:00:00,62.1,62.21,62.05,62.19,189493.0,43.6442,43.7215,43.6091,43.7075,189493.0
2017-08-18 10:05:00,62.19,62.2,62.1,62.1,110148.0,43.7075,43.7145,43.6442,43.6442,110148.0
2017-08-18 10:10:00,62.1,62.11,62.04,62.05,216665.0,43.6442,43.6512,43.602,43.6091,216665.0
2017-08-18 10:15:00,62.06,62.12,62.0,62.01,125556.0,43.6161,43.6583,43.5739,43.581,125556.0
2017-08-18 10:20:00,62.01,62.03,61.93,61.96,149512.0,43.581,43.595,43.5247,43.5458,149512.0
2017-08-18 10:25:00,61.96,61.97,61.91,61.94,125687.0,43.5458,43.5529,43.5107,43.5318,125687.0
2017-08-18 10:30:00,61.93,61.93,61.82,61.83,136198.0,43.5247,43.5247,43.4474,43.4545,136198.0
2017-08-18 10:35:00,61.83,61.9,61.81,61.88,119183.0,43.4545,43.5037,43.4404,43.4896,119183.0
2017-08-18 10:40:00,61.87,61.93,61.84,61.9,94682.0,43.4826,43.5247,43.4615,43.5037,94682.0
2017-08-18 10:45:00,61.91,61.92,61.86,61.88,76543.0,43.5107,43.5177,43.4755,43.4896,76543.0
2017-08-18 10:50:00,61.88,61.91,61.86,61.89,213001.0,43.4896,43.5107,43.4755,43.4966,213001.0
2017-08-18 10:55:00,61.89,61.94,61.88,61.9,194980.0,43.4966,43.5318,43.4896,43.5037,194980.0
2017-08-18 11:00:00,61.9,61.98,61.9,61.97,164517.0,43.5037,43.5599,43.5037,43.5529,164517.0
2017-08-18 11:05:00,61.97,61.99,61.9,61.92,104794.0,43.5529,43.5669,43.5037,43.5177,104794.0
2017-08-18 11:10:00,61.92,61.95,61.9,61.94,182043.0,43.5177,43.5388,43.5037,43.5318,182043.0
2017-08-18 11:15:00,61.93,62.05,61.93,62.02,198088.0,43.5247,43.6091,43.5247,43.588,198088.0
2017-08-18 11:20:00,62.03,62.04,61.95,61.97,139020.0,43.595,43.602,43.5388,43.5529,139020.0
2017-08-18 11:25:00,61.96,62.1,61.95,62.04,167870.0,43.5458,43.6442,43.5388,43.602,167870.0
2017-08-18 11:30:00,62.05,62.15,62.04,62.12,256438.0,43.6091,43.6794,43.602,43.6583,256438.0
2017-08-18 11:35:00,62.12,62.2,62.11,62.19,129541.0,43.6583,43.7145,43.6512,43.7075,129541.0
2017-08-18 11:40:00,62.19,62.26,62.14,62.19,132158.0,43.7075,43.7567,43.6723,43.7075,132158.0
2017-08-18 11:45:00,62.2,62.35,62.18,62.34,153798.0,43.7145,43.8199,43.7004,43.8129,153798.0
2017-08-18 11:50:00,62.34,62.4,62.31,62.37,120200.0,43.8129,43.8551,43.7918,43.834,120200.0
2017-08-18 11:55:00,62.38,62.43,62.35,62.42,268544.0,43.841,43.8761,43.8199,43.8691,268544.0
2017-08-18 12:00:00,62.43,62.48,62.42,62.44,180608.0,43.8761,43.9113,43.8691,43.8832,180608.0
2017-08-18 12:05:00,62.44,62.5,62.44,62.45,238906.0,43.8832,43.9253,43.8832,43.8902,238906.0
2017-08-18 12:10:00,62.46,62.64,62.46,62.61,194050.0,43.8972,44.0237,43.8972,44.0026,194050.0
2017-08-18 12:15:00,62.62,62.64,62.56,62.6,153198.0,44.0097,44.0237,43.9675,43.9956,153198.0
2017-08-18 12:20:00,62.6,62.64,62.52,62.52,184012.0,43.9956,44.0237,43.9394,43.9394,184012.0
2017-08-18 12:25:00,62.52,62.57,62.51,62.55,121298.0,43.9394,43.9745,43.9324,43.9605,121298.0
2017-08-18 12:30:00,62.55,62.62,62.53,62.61,124157.0,43.9605,44.0097,43.9464,44.0026,124157.0
2017-08-18 12:35:00,62.6,62.63,62.58,62.62,110644.0,43.9956,44.0167,43.9816,44.0097,110644.0
2017-08-18 12:40:00,62.62,62.74,62.62,62.68,253591.0,44.0097,44.094,44.0097,44.0518,253591.0
2017-08-18 12:45:00,62.68,62.73,62.65,62.7,123497.0,44.0518,44.087,44.0308,44.0659,123497.0
2017-08-18 12:50:00,62.7,62.74,62.65,62.68,168712.0,44.0659,44.094,44.0308,44.0518,168712.0
2017-08-18 12:55:00,62.67,62.69,62.56,62.57,104781.0,44.0448,44.0589,43.9675,43.9745,104781.0
2017-08-18 13:00:00,62.57,62.66,62.52,62.54,184868.0,43.9745,44.0378,43.9394,43.9535,184868.0
2017-08-18 13:05:00,62.53,62.58,62.51,62.52,65884.0,43.9464,43.9816,43.9324,43.9394,65884.0
2017-08-18 13:10:00,62.53,62.56,62.49,62.5,105072.0,43.9464,43.9675,43.9183,43.9253,105072.0
2017-08-18 13:15:00,62.49,62.53,62.43,62.43,85217.0,43.9183,43.9464,43.8761,43.8761,85217.0
2017-08-18 13:20:00,62.44,62.45,62.35,62.36,64699.0,43.8832,43.8902,43.8199,43.8269,64699.0
2017-08-18 13:25:00,62.36,62.37,62.3,62.32,98366.0,43.8269,43.834,43.7848,43.7988,98366.0
2017-08-18 13:30:00,62.31,62.38,62.3,62.34,53593.0,43.7918,43.841,43.7848,43.8129,53593.0
2017-08-18 13:35:00,62.35,62.35,62.19,62.22,261037.0,43.8199,43.8199,43.7075,43.7286,261037.0
2017-08-18 13:40:00,62.21,62.33,62.19,62.32,309066.0,43.7215,43.8059,43.7075,43.7988,309066.0
2017-08-18 13:45:00,62.32,62.42,62.3,62.41,539718.0,43.7988,43.8691,43.7848,43.8621,539718.0
2017-08-18 13:50:00,62.41,62.44,62.39,62.41,86261.0,43.8621,43.8832,43.848,43.8621,86261.0
2017-08-18 13:55:00,62.42,62.44,62.37,62.4,79372.0,43.8691,43.8832,43.834,43.8551,79372.0
2017-08-18 14:00:00,62.4,62.43,62.37,62.38,348341.0,43.8551,43.8761,43.834,43.841,348341.0
2017-08-18 14:05:00,62.38,62.43,62.37,62.43,309168.0,43.841,43.8761,43.834,43.8761,309168.0
2017-08-18 14:10:00,62.43,62.5,62.42,62.47,985677.0,43.8761,43.9253,43.8691,43.9043,985677.0
2017-08-18 14:15:00,62.47,62.53,62.42,62.47,1052657.0,43.9043,43.9464,43.8691,43.9043,1052657.0
2017-08-18 14:20:00,62.47,62.52,62.46,62.48,88630.0,43.9043,43.9394,43.8972,43.9113,88630.0
2017-08-18 14:25:00,62.48,62.56,62.47,62.52,135074.0,43.9113,43.9675,43.9043,43.9394,135074.0
2017-08-18 14:30:00,62.51,62.52,62.45,62.46,71850.0,43.9324,43.9394,43.8902,43.8972,71850.0
2017-08-18 14:35:00,62.45,62.48,62.44,62.46,68970.0,43.8902,43.9113,43.8832,43.8972,68970.0
2017-08-18 14:40:00,62.46,62.48,62.44,62.46,40499.0,43.8972,43.9113,43.8832,43.8972,40499.0
2017-08-18 14:45:00,62.45,62.47,62.42,62.44,59761.0,43.8902,43.9043,43.8691,43.8832,59761.0
2017-08-18 14:50:00,62.44,62.45,62.42,62.43,55568.0,43.8832,43.8902,43.8691,43.8761,55568.0
2017-08-18 14:55:00,62.43,62.45,62.42,62.43,112748.0,43.8761,43.8902,43.8691,43.8761,112748.0
2017-08-18 15:00:00,62.44,62.45,62.42,62.45,83049.0,43.8832,43.8902,43.8691,43.8902,83049.0
2017-08-18 15:05:00,62.45,62.49,62.44,62.48,124050.0,43.8902,43.9183,43.8832,43.9113,124050.0
2017-08-18 15:10:00,62.48,62.5,62.45,62.49,133472.0,43.9113,43.9253,43.8902,43.9183,133472.0
2017-08-18 15:15:00,62.5,62.5,62.41,62.42,120672.0,43.9253,43.9253,43.8621,43.8691,120672.0
2017-08-18 15:20:00,62.41,62.43,62.37,62.4,275863.0,43.8621,43.8761,43.834,43.8551,275863.0
2017-08-18 15:25:00,62.41,62.46,62.4,62.44,202665.0,43.8621,43.8972,43.8551,43.8832,202665.0
2017-08-18 15:30:00,62.45,62.46,62.42,62.45,185274.0,43.8902,43.8972,43.8691,43.8902,185274.0
2017-08-18 15:35:00,62.44,62.5,62.42,62.46,312827.0,43.8832,43.9253,43.8691,43.8972,312827.0
2017-08-18 15:40:00,62.46,62.46,62.41,62.42,299331.0,43.8972,43.8972,43.8621,43.8691,299331.0
2017-08-18 15:45:00,62.42,62.5,62.42,62.44,361271.0,43.8691,43.9253,43.8691,43.8832,361271.0
2017-08-18 15:50:00,62.45,62.46,62.41,62.44,379289.0,43.8902,43.8972,43.8621,43.8832,379289.0
2017-08-18 15:55:00,62.43,62.44,62.32,62.34,1156801.0,43.8761,43.8832,43.7988,43.8129,1156801.0
2017-08-21 09:30:00,62.23,62.26,62.05,62.15,225329.0,43.7356,43.7567,43.6091,43.6794,225329.0
2017-08-21 09:35:00,62.16,62.22,62.09,62.1,113667.0,43.6864,43.7286,43.6372,43.6442,113667.0
2017-08-21 09:40:00,62.09,62.16,62.07,62.16,167670.0,43.6372,43.6864,43.6231,43.6864,167670.0
2017-08-21 09:45:00,62.16,62.19,62.09,62.16,106308.0,43.6864,43.7075,43.6372,43.6864,106308.0
2017-08-21 09:50:00,62.17,62.17,62.02,62.05,181733.0,43.6934,43.6934,43.588,43.6091,181733.0
2017-08-21 09:55:00,62.05,62.07,61.98,62.04,122175.0,43.6091,43.6231,43.5599,43.602,122175.0
2017-08-21 10:00:00,62.03,62.13,62.02,62.11,200954.0,43.595,43.6653,43.588,43.6512,200954.0
2017-08-21 10:05:00,62.1,62.18,62.05,62.17,147468.0,43.6442,43.7004,43.6091,43.6934,147468.0
2017-08-21 10:10:00,62.17,62.22,62.14,62.21,183708.0,43.6934,43.7286,43.6723,43.7215,183708.0
2017-08-21 10:15:00,62.21,62.22,62.03,62.03,386579.0,43.7215,43.7286,43.595,43.595,386579.0
2017-08-21 10:20:00,62.02,62.05,61.99,62.03,289087.0,43.588,43.6091,43.5669,43.595,289087.0
2017-08-21 10:25:00,62.02,62.06,61.99,62.05,85846.0,43.588,43.6161,43.5669,43.6091,85846.0
2017-08-21 10:30:00,62.05,62.05,61.98,61.98,87525.0,43.6091,43.6091,43.5599,43.5599,87525.0
2017-08-21 10:35:00,61.98,61.99,61.92,61.95,206314.0,43.5599,43.5669,43.5177,43.5388,206314.0
2017-08-21 10:40:00,61.95,62.06,61.95,61.98,188466.0,43.5388,43.6161,43.5388,43.5599,188466.0
2017-08-21 10:45:00,61.98,62.03,61.97,62.02,52657.0,43.5599,43.595,43.5529,43.588,52657.0
2017-08-21 10:50:00,62.02,62.05,61.97,62.04,92388.0,43.588,43.6091,43.5529,43.602,92388.0
2017-08-21 10:55:00,62.05,62.09,62.0,62.08,148205.0,43.6091,43.6372,43.5739,43.6302,148205.0
2017-08-21 11:00:00,62.07,62.08,62.02,62.07,106316.0,43.6231,43.6302,43.588,43.6231,106316.0
2017-08-21 11:05:00,62.07,62.07,62.01,62.04,160293.0,43.6231,43.6231,43.581,43.602,160293.0
2017-08-21 11:10:00,62.04,62.1,62.03,62.07,214041.0,43.602,43.6442,43.595,43.6231,214041.0
2017-08-21 11:15:00,62.07,62.08,62.02,62.06,123296.0,43.6231,43.6302,43.588,43.6161,123296.0
2017-08-21 11:20:00,62.06,62.07,62.01,62.01,164910.0,43.6161,43.6231,43.581,43.581,164910.0
2017-08-21 11:25:00,62.01,62.03,61.95,61.97,205802.0,43.581,43.595,43.5388,43.5529,205802.0
2017-08-21 11:30:00,61.98,61.98,61.92,61.93,88489.0,43.5599,43.5599,43.5177,43.5247,88489.0
2017-08-21 11:35:00,61.93,61.97,61.92,61.97,83326.0,43.5247,43.5529,43.5177,43.5529,83326.0
2017-08-21 11:40:00,61.97,62.0,61.91,61.93,159172.0,43.5529,43.5739,43.5107,43.5247,159172.0
2017-08-21 11:45:00,61.94,61.98,61.92,61.95,79480.0,43.5318,43.5599,43.5177,43.5388,79480.0
2017-08-21 11:50:00,61.94,61.96,61.9,61.94,81923.0,43.5318,43.5458,43.5037,43.5318,81923.0
2017-08-21 11:55:00,61.93,61.93,61.86,61.87,85841.0,43.5247,43.5247,43.4755,43.4826,85841.0
2017-08-21 12:00:00,61.87,61.91,61.86,61.91,42905.0,43.4826,43.5107,43.4755,43.5107,42905.0
2017-08-21 12:05:00,61.91,61.95,61.9,61.95,57560.0,43.5107,43.5388,43.5037,43.5388,57560.0
2017-08-21 12:10:00,61.95,61.97,61.93,61.93,88173.0,43.5388,43.5529,43.5247,43.5247,88173.0
2017-08-21 12:15:00,61.94,61.94,61.9,61.93,81847.0,43.5318,43.5318,43.5037,43.5247,81847.0
2017-08-21 12:20:00,61.92,61.98,61.91,61.96,83332.0,43.5177,43.5599,43.5107,43.5458,83332.0
2017-08-21 12:25:00,61.95,62.01,61.95,61.99,104026.0,43.5388,43.581,43.5388,43.5669,104026.0
2017-08-21 12:30:00,61.99,62.07,61.98,62.05,119304.0,43.5669,43.6231,43.5599,43.6091,119304.0
2017-08-21 12:35:00,62.05,62.07,62.03,62.05,86020.0,43.6091,43.6231,43.595,43.6091,86020.0
2017-08-21 12:40:00,62.05,62.06,62.03,62.05,58550.0,43.6091,43.6161,43.595,43.6091,58550.0
2017-08-21 12:45:00,62.05,62.06,62.01,62.03,45926.0,43.6091,43.6161,43.581,43.595,45926.0
2017-08-21 12:50:00,62.02,62.04,61.99,62.0,48704.0,43.588,43.602,43.5669,43.5739,48704.0
2017-08-21 12:55:00,62.0,62.02,61.98,61.99,61931.0,43.5739,43.588,43.5599,43.5669,61931.0
2017-08-21 13:00:00,61.99,61.99,61.95,61.97,85735.0,43.5669,43.5669,43.5388,43.5529,85735.0
2017-08-21 13:05:00,61.97,62.0,61.96,61.98,44263.0,43.5529,43.5739,43.5458,43.5599,44263.0
2017-08-21 13:10:00,61.98,61.99,61.94,61.95,34429.0,43.5599,43.5669,43.5318,43.5388,34429.0
2017-08-21 13:15:00,61.95,61.97,61.91,61.91,70847.0,43.5388,43.5529,43.5107,43.5107,70847.0
2017-08-21 13:20:00,61.92,61.95,61.9,61.95,43958.0,43.5177,43.5388,43.5037,43.5388,43958.0
2017-08-21 13:25:00,61.95,61.95,61.91,61.91,33023.0,43.5388,43.5388,43.5107,43.5107,33023.0
2017-08-21 13:30:00,61.91,61.93,61.89,61.89,103433.0,43.5107,43.5247,43.4966,43.4966,103433.0
2017-08-21 13:35:00,61.89,61.91,61.87,61.88,72580.0,43.4966,43.5107,43.4826,43.4896,72580.0
2017-08-21 13:40:00,61.89,61.9,61.88,61.89,45050.0,43.4966,43.5037,43.4896,43.4966,45050.0
2017-08-21 13:45:00,61.89,61.89,61.81,61.83,60339.0,43.4966,43.4966,43.4404,43.4545,60339.0
2017-08-21 13:50:00,61.83,61.85,61.8,61.82,91140.0,43.4545,43.4685,43.4334,43.4474,91140.0
2017-08-21 13:55:00,61.82,61.85,61.81,61.83,109921.0,43.4474,43.4685,43.4404,43.4545,109921.0
2017-08-21 14:00:00,61.83,61.87,61.8,61.84,184624.0,43.4545,43.4826,43.4334,43.4615,184624.0
2017-08-21 14:05:00,61.84,61.87,61.83,61.84,64223.0,43.4615,43.4826,43.4545,43.4615,64223.0
2017-08-21 14:10:00,61.84,61.86,61.81,61.86,87752.0,43.4615,43.4755,43.4404,43.4755,87752.0
2017-08-21 14:15:00,61.86,61.86,61.81,61.82,67019.0,43.4755,43.4755,43.4404,43.4474,67019.0
2017-08-21 14:20:00,61.83,61.87,61.81,61.87,106328.0,43.4545,43.4826,43.4404,43.4826,106328.0
2017-08-21 14:25:00,61.87,61.91,61.87,61.89,97299.0,43.4826,43.5107,43.4826,43.4966,97299.0
2017-08-21 14:30:00,61.89,61.92,61.88,61.88,120661.0,43.4966,43.5177,43.4896,43.4896,120661.0
2017-08-21 14:35:00,61.88,61.89,61.85,61.87,90499.0,43.4896,43.4966,43.4685,43.4826,90499.0
2017-08-21 14:40:00,61.87,61.94,61.85,61.94,55308.0,43.4826,43.5318,43.4685,43.5318,55308.0
2017-08-21 14:45:00,61.94,61.96,61.92,61.93,125769.0,43.5318,43.5458,43.5177,43.5247,125769.0
2017-08-21 14:50:00,61.93,61.96,61.92,61.95,45953.0,43.5247,43.5458,43.5177,43.5388,45953.0
2017-08-21 14:55:00,61.96,61.98,61.94,61.94,64949.0,43.5458,43.5599,43.5318,43.5318,64949.0
2017-08-21 15:00:00,61.95,61.96,61.92,61.92,87117.0,43.5388,43.5458,43.5177,43.5177,87117.0
2017-08-21 15:05:00,61.91,61.94,61.89,61.93,279569.0,43.5107,43.5318,43.4966,43.5247,279569.0
2017-08-21 15:10:00,61.93,61.94,61.89,61.91,75180.0,43.5247,43.5318,43.4966,43.5107,75180.0
2017-08-21 15:15:00,61.92,61.94,61.91,61.93,85804.0,43.5177,43.5318,43.5107,43.5247,85804.0
2017-08-21 15:20:00,61.92,62.0,61.92,61.99,136505.0,43.5177,43.5739,43.5177,43.5669,136505.0
2017-08-21 15:25:00,61.99,62.04,61.98,62.04,113740.0,43.5669,43.602,43.5599,43.602,113740.0
2017-08-21 15:30:00,62.04,62.05,61.99,62.01,139925.0,43.602,43.6091,43.5669,43.581,139925.0
2017-08-21 15:35:00,62.0,62.07,62.0,62.06,159208.0,43.5739,43.6231,43.5739,43.6161,159208.0
2017-08-21 15:40:00,62.06,62.07,62.02,62.04,229171.0,43.6161,43.6231,43.588,43.602,229171.0
2017-08-21 15:45:00,62.04,62.07,62.01,62.02,191760.0,43.602,43.6231,43.581,43.588,191760.0
2017-08-21 15:50:00,62.02,62.06,62.01,62.04,271953.0,43.588,43.6161,43.581,43.602,271953.0
2017-08-21 15:55:00,62.04,62.04,61.97,61.98,635622.0,43.602,43.602,43.5529,43.5599,635622.0
2017-08-22 09:30:00,62.14,62.32,62.13,62.24,376725.0,43.6723,43.7988,43.6653,43.7426,376725.0
2017-08-22 09:35:00,62.25,62.41,62.23,62.38,138854.0,43.7496,43.8621,43.7356,43.841,138854.0
2017-08-22 09:40:00,62.38,62.42,62.34,62.36,278654.0,43.841,43.8691,43.8129,43.8269,278654.0
2017-08-22 09:45:00,62.35,62.36,62.3,62.34,153969.0,43.8199,43.8269,43.7848,43.8129,153969.0
2017-08-22 09:50:00,62.33,62.46,62.33,62.46,218373.0,43.8059,43.8972,43.8059,43.8972,218373.0
2017-08-22 09:55:00,62.46,62.49,62.42,62.47,132844.0,43.8972,43.9183,43.8691,43.9043,132844.0
2017-08-22 10:00:00,62.47,62.52,62.42,62.48,1116208.0,43.9043,43.9394,43.8691,43.9113,1116208.0
2017-08-22 10:05:00,62.47,62.51,62.44,62.49,480842.0,43.9043,43.9324,43.8832,43.9183,480842.0
2017-08-22 10:10:00,62.5,62.52,62.47,62.48,194685.0,43.9253,43.9394,43.9043,43.9113,194685.0
2017-08-22 10:15:00,62.48,62.51,62.47,62.49,271815.0,43.9113,43.9324,43.9043,43.9183,271815.0
2017-08-22 10:20:00,62.47,62.5,62.4,62.43,311849.0,43.9043,43.9253,43.8551,43.8761,311849.0
2017-08-22 10:25:00,62.44,62.47,62.41,62.44,159358.0,43.8832,43.9043,43.8621,43.8832,159358.0
2017-08-22 10:30:00,62.44,62.47,62.42,62.43,118504.0,43.8832,43.9043,43.8691,43.8761,118504.0
2017-08-22 10:35:00,62.43,62.5,62.42,62.49,84476.0,43.8761,43.9253,43.8691,43.9183,84476.0
2017-08-22 10:40:00,62.49,62.5,62.45,62.46,88656.0,43.9183,43.9253,43.8902,43.8972,88656.0
2017-08-22 10:45:00,62.46,62.52,62.45,62.52,155442.0,43.8972,43.9394,43.8902,43.9394,155442.0
2017-08-22 10:50:00,62.52,62.53,62.48,62.5,86058.0,43.9394,43.9464,43.9113,43.9253,86058.0
2017-08-22 10:55:00,62.5,62.5,62.46,62.46,48259.0,43.9253,43.9253,43.8972,43.8972,48259.0
2017-08-22 11:00:00,62.47,62.48,62.37,62.4,323019.0,43.9043,43.9113,43.834,43.8551,323019.0
2017-08-22 11:05:00,62.4,62.41,62.35,62.37,162854.0,43.8551,43.8621,43.8199,43.834,162854.0
2017-08-22 11:10:00,62.37,62.44,62.35,62.44,233699.0,43.834,43.8832,43.8199,43.8832,233699.0
2017-08-22 11:15:00,62.44,62.48,62.41,62.43,186901.0,43.8832,43.9113,43.8621,43.8761,186901.0
2017-08-22 11:20:00,62.43,62.43,62.36,62.38,62910.0,43.8761,43.8761,43.8269,43.841,62910.0
2017-08-22 11:25:00,62.38,62.38,62.31,62.36,115339.0,43.841,43.841,43.7918,43.8269,115339.0
2017-08-22 11:30:00,62.36,62.36,62.31,62.34,138280.0,43.8269,43.8269,43.7918,43.8129,138280.0
2017-08-22 11:35:00,62.33,62.38,62.33,62.35,89337.0,43.8059,43.841,43.8059,43.8199,89337.0
2017-08-22 11:40:00,62.36,62.4,62.35,62.39,70105.0,43.8269,43.8551,43.8199,43.848,70105.0
2017-08-22 11:45:00,62.39,62.4,62.37,62.38,89530.0,43.848,43.8551,43.834,43.841,89530.0
2017-08-22 11:50:00,62.38,62.42,62.37,62.38,101190.0,43.841,43.8691,43.834,43.841,101190.0
2017-08-22 11:55:00,62.38,62.4,62.37,62.39,62400.0,43.841,43.8551,43.834,43.848,62400.0
2017-08-22 12:00:00,62.38,62.46,62.38,62.43,115925.0,43.841,43.8972,43.841,43.8761,115925.0
2017-08-22 12:05:00,62.43,62.45,62.4,62.42,242122.0,43.8761,43.8902,43.8551,43.8691,242122.0
2017-08-22 12:10:00,62.42,62.46,62.39,62.44,135337.0,43.8691,43.8972,43.848,43.8832,135337.0
2017-08-22 12:15:00,62.44,62.45,62.41,62.42,114558.0,43.8832,43.8902,43.8621,43.8691,114558.0
2017-08-22 12:20:00,62.41,62.43,62.38,62.39,60401.0,43.8621,43.8761,43.841,43.848,60401.0
2017-08-22 12:25:00,62.39,62.43,62.36,62.42,63627.0,43.848,43.8761,43.8269,43.8691,63627.0
2017-08-22 12:30:00,62.43,62.44,62.4,62.44,64635.0,43.8761,43.8832,43.8551,43.8832,64635.0
2017-08-22 12:35:00,62.43,62.45,62.41,62.42,48210.0,43.8761,43.8902,43.8621,43.8691,48210.0
2017-08-22 12:40:00,62.42,62.45,62.41,62.44,19114.0,43.8691,43.8902,43.8621,43.8832,19114.0
2017-08-22 12:45:00,62.44,62.45,62.4,62.41,77422.0,43.8832,43.8902,43.8551,43.8621,77422.0
2017-08-22 12:50:00,62.4,62.41,62.37,62.4,118052.0,43.8551,43.8621,43.834,43.8551,118052.0
2017-08-22 12:55:00,62.39,62.44,62.39,62.43,152845.0,43.848,43.8832,43.848,43.8761,152845.0
2017-08-22 13:00:00,62.43,62.48,62.42,62.45,81816.0,43.8761,43.9113,43.8691,43.8902,81816.0
2017-08-22 13:05:00,62.45,62.55,62.44,62.48,235709.0,43.8902,43.9605,43.8832,43.9113,235709.0
2017-08-22 13:10:00,62.48,62.51,62.46,62.49,109675.0,43.9113,43.9324,43.8972,43.9183,109675.0
2017-08-22 13:15:00,62.5,62.53,62.46,62.5,90129.0,43.9253,43.9464,43.8972,43.9253,90129.0
2017-08-22 13:20:00,62.49,62.5,62.45,62.49,59567.0,43.9183,43.9253,43.8902,43.9183,59567.0
2017-08-22 13:25:00,62.49,62.49,62.45,62.46,43502.0,43.9183,43.9183,43.8902,43.8972,43502.0
2017-08-22 13:30:00,62.46,62.47,62.42,62.43,44735.0,43.8972,43.9043,43.8691,43.8761,44735.0
2017-08-22 13:35:00,62.42,62.46,62.41,62.45,42974.0,43.8691,43.8972,43.8621,43.8902,42974.0
2017-08-22 13:40:00,62.46,62.47,62.44,62.46,53304.0,43.8972,43.9043,43.8832,43.8972,53304.0
2017-08-22 13:45:00,62.46,62.5,62.44,62.5,30584.0,43.8972,43.9253,43.8832,43.9253,30584.0
2017-08-22 13:50:00,62.5,62.52,62.48,62.49,47983.0,43.9253,43.9394,43.9113,43.9183,47983.0
2017-08-22 13:55:00,62.49,62.5,62.48,62.48,122262.0,43.9183,43.9253,43.9113,43.9113,122262.0
2017-08-22 14:00:00,62.48,62.5,62.47,62.47,76334.0,43.9113,43.9253,43.9043,43.9043,76334.0
2017-08-22 14:05:00,62.47,62.47,62.41,62.42,55025.0,43.9043,43.9043,43.8621,43.8691,55025.0
2017-08-22 14:10:00,62.42,62.45,62.41,62.44,28536.0,43.8691,43.8902,43.8621,43.8832,28536.0
2017-08-22 14:15:00,62.44,62.46,62.42,62.45,84134.0,43.8832,43.8972,43.8691,43.8902,84134.0
2017-08-22 14:20:00,62.46,62.5,62.44,62.48,112662.0,43.8972,43.9253,43.8832,43.9113,112662.0
2017-08-22 14:25:00,62.48,62.5,62.46,62.47,117205.0,43.9113,43.9253,43.8972,43.9043,117205.0
2017-08-22 14:30:00,62.48,62.48,62.43,62.47,136512.0,43.9113,43.9113,43.8761,43.9043,136512.0
2017-08-22 14:35:00,62.47,62.49,62.36,62.39,1717279.0,43.9043,43.9183,43.8269,43.848,1717279.0
2017-08-22 14:40:00,62.4,62.4,62.34,62.35,74459.0,43.8551,43.8551,43.8129,43.8199,74459.0
2017-08-22 14:45:00,62.35,62.39,62.34,62.37,92065.0,43.8199,43.848,43.8129,43.834,92065.0
2017-08-22 14:50:00,62.38,62.39,62.35,62.39,47919.0,43.841,43.848,43.8199,43.848,47919.0
2017-08-22 14:55:00,62.39,62.43,62.38,62.42,66700.0,43.848,43.8761,43.841,43.8691,66700.0
2017-08-22 15:00:00,62.42,62.44,62.39,62.4,86211.0,43.8691,43.8832,43.848,43.8551,86211.0
2017-08-22 15:05:00,62.4,62.44,62.4,62.44,56936.0,43.8551,43.8832,43.8551,43.8832,56936.0
2017-08-22 15:10:00,62.44,62.46,62.42,62.42,80183.0,43.8832,43.8972,43.8691,43.8691,80183.0
2017-08-22 15:15:00,62.42,62.49,62.41,62.49,61616.0,43.8691,43.9183,43.8621,43.9183,61616.0
2017-08-22 15:20:00,62.49,62.51,62.43,62.43,115893.0,43.9183,43.9324,43.8761,43.8761,115893.0
2017-08-22 15:25:00,62.43,62.46,62.42,62.44,67325.0,43.8761,43.8972,43.8691,43.8832,67325.0
2017-08-22 15:30:00,62.44,62.47,62.43,62.46,137130.0,43.8832,43.9043,43.8761,43.8972,137130.0
2017-08-22 15:35:00,62.46,62.49,62.42,62.43,149439.0,43.8972,43.9183,43.8691,43.8761,149439.0
2017-08-22 15:40:00,62.43,62.48,62.42,62.46,208941.0,43.8761,43.9113,43.8691,43.8972,208941.0
2017-08-22 15:45:00,62.47,62.51,62.43,62.49,248384.0,43.9043,43.9324,43.8761,43.9183,248384.0
2017-08-22 15:50:00,62.49,62.5,62.43,62.45,349775.0,43.9183,43.9253,43.8761,43.8902,349775.0
2017-08-22 15:55:00,62.45,62.46,62.39,62.43,868969.0,43.8902,43.8972,43.848,43.8761,868969.0
2017-08-23 09:30:00,62.28,62.36,62.22,62.31,148668.0,43.7707,43.8269,43.7286,43.7918,148668.0
2017-08-23 09:35:00,62.31,62.42,62.29,62.42,274934.0,43.7918,43.8691,43.7778,43.8691,274934.0
2017-08-23 09:40:00,62.42,62.43,62.36,62.39,172275.0,43.8691,43.8761,43.8269,43.848,172275.0
2017-08-23 09:45:00,62.39,62.4,62.32,62.37,73872.0,43.848,43.8551,43.7988,43.834,73872.0
2017-08-23 09:50:00,62.37,62.39,62.33,62.36,110421.0,43.834,43.848,43.8059,43.8269,110421.0
2017-08-23 09:55:00,62.35,62.41,62.35,62.39,92220.0,43.8199,43.8621,43.8199,43.848,92220.0
2017-08-23 10:00:00,62.39,62.42,62.37,62.4,86655.0,43.848,43.8691,43.834,43.8551,86655.0
2017-08-23 10:05:00,62.4,62.44,62.38,62.43,137225.0,43.8551,43.8832,43.841,43.8761,137225.0
2017-08-23 10:10:00,62.43,62.47,62.39,62.45,296711.0,43.8761,43.9043,43.848,43.8902,296711.0
2017-08-23 10:15:00,62.45,62.52,62.43,62.5,175701.0,43.8902,43.9394,43.8761,43.9253,175701.0
2017-08-23 10:20:00,62.49,62.5,62.43,62.49,574051.0,43.9183,43.9253,43.8761,43.9183,574051.0
2017-08-23 10:25:00,62.49,62.51,62.45,62.51,130353.0,43.9183,43.9324,43.8902,43.9324,130353.0
2017-08-23 10:30:00,62.51,62.63,62.45,62.62,474769.0,43.9324,44.0167,43.8902,44.0097,474769.0
2017-08-23 10:35:00,62.63,62.67,62.58,62.63,220105.0,44.0167,44.0448,43.9816,44.0167,220105.0
2017-08-23 10:40:00,62.64,62.75,62.59,62.73,201697.0,44.0237,44.101,43.9886,44.087,201697.0
2017-08-23 10:45:00,62.73,62.76,62.71,62.71,114530.0,44.087,44.1081,44.0729,44.0729,114530.0
2017-08-23 10:50:00,62.71,62.75,62.67,62.71,161696.0,44.0729,44.101,44.0448,44.0729,161696.0
2017-08-23 10:55:00,62.7,62.75,62.67,62.71,201166.0,44.0659,44.101,44.0448,44.0729,201166.0
2017-08-23 11:00:00,62.72,62.75,62.69,62.73,64078.0,44.08,44.101,44.0589,44.087,64078.0
2017-08-23 11:05:00,62.73,62.76,62.71,62.75,64527.0,44.087,44.1081,44.0729,44.101,64527.0
2017-08-23 11:10:00,62.75,62.76,62.63,62.65,153638.0,44.101,44.1081,44.0167,44.0308,153638.0
2017-08-23 11:15:00,62.64,62.72,62.63,62.72,76793.0,44.0237,44.08,44.0167,44.08,76793.0
2017-08-23 11:20:00,62.73,62.73,62.66,62.66,57452.0,44.087,44.087,44.0378,44.0378,57452.0
2017-08-23 11:25:00,62.67,62.83,62.67,62.8,303546.0,44.0448,44.1573,44.0448,44.1362,303546.0
2017-08-23 11:30:00,62.8,62.82,62.75,62.76,78044.0,44.1362,44.1502,44.101,44.1081,78044.0
2017-08-23 11:35:00,62.76,62.85,62.76,62.83,171367.0,44.1081,44.1713,44.1081,44.1573,171367.0
2017-08-23 11:40:00,62.84,62.9,62.83,62.86,100574.0,44.1643,44.2065,44.1573,44.1783,100574.0
2017-08-23 11:45:00,62.86,62.94,62.86,62.91,61920.0,44.1783,44.2346,44.1783,44.2135,61920.0
2017-08-23 11:50:00,62.9,62.96,62.9,62.95,50543.0,44.2065,44.2486,44.2065,44.2416,50543.0
2017-08-23 11:55:00,62.95,62.96,62.89,62.91,47964.0,44.2416,44.2486,44.1994,44.2135,47964.0
2017-08-23 12:00:00,62.91,62.91,62.85,62.89,75609.0,44.2135,44.2135,44.1713,44.1994,75609.0
2017-08-23 12:05:00,62.9,62.96,62.89,62.94,180412.0,44.2065,44.2486,44.1994,44.2346,180412.0
2017-08-23 12:10:00,62.95,63.0,62.94,62.97,63224.0,44.2416,44.2767,44.2346,44.2557,63224.0
2017-08-23 12:15:00,62.98,62.99,62.94,62.96,76550.0,44.2627,44.2697,44.2346,44.2486,76550.0
2017-08-23 12:20:00,62.96,62.98,62.95,62.96,36147.0,44.2486,44.2627,44.2416,44.2486,36147.0
2017-08-23 12:25:00,62.95,62.97,62.92,62.96,104390.0,44.2416,44.2557,44.2205,44.2486,104390.0
2017-08-23 12:30:00,62.96,62.96,62.91,62.91,22764.0,44.2486,44.2486,44.2135,44.2135,22764.0
2017-08-23 12:35:00,62.92,62.92,62.85,62.86,75054.0,44.2205,44.2205,44.1713,44.1783,75054.0
2017-08-23 12:40:00,62.87,62.91,62.86,62.89,59855.0,44.1854,44.2135,44.1783,44.1994,59855.0
2017-08-23 12:45:00,62.89,62.91,62.84,62.85,38883.0,44.1994,44.2135,44.1643,44.1713,38883.0
2017-08-23 12:50:00,62.85,62.86,62.83,62.84,26075.0,44.1713,44.1783,44.1573,44.1643,26075.0
2017-08-23 12:55:00,62.85,62.85,62.78,62.78,48834.0,44.1713,44.1713,44.1221,44.1221,48834.0
2017-08-23 13:00:00,62.78,62.84,62.78,62.83,34041.0,44.1221,44.1643,44.1221,44.1573,34041.0
2017-08-23 13:05:00,62.83,62.83,62.8,62.81,31841.0,44.1573,44.1573,44.1362,44.1432,31841.0
2017-08-23 13:10:00,62.82,62.83,62.77,62.77,263756.0,44.1502,44.1573,44.1151,44.1151,263756.0
2017-08-23 13:15:00,62.78,62.82,62.73,62.82,55778.0,44.1221,44.1502,44.087,44.1502,55778.0
2017-08-23 13:20:00,62.81,62.84,62.8,62.82,41763.0,44.1432,44.1643,44.1362,44.1502,41763.0
2017-08-23 13:25:00,62.82,62.84,62.81,62.82,40735.0,44.1502,44.1643,44.1432,44.1502,40735.0
2017-08-23 13:30:00,62.82,62.84,62.81,62.82,23769.0,44.1502,44.1643,44.1432,44.1502,23769.0
2017-08-23 13:35:00,62.82,62.87,62.82,62.84,59144.0,44.1502,44.1854,44.1502,44.1643,59144.0
2017-08-23 13:40:00,62.85,62.87,62.83,62.86,114176.0,44.1713,44.1854,44.1573,44.1783,114176.0
2017-08-23 13:45:00,62.85,62.85,62.82,62.84,53778.0,44.1713,44.1713,44.1502,44.1643,53778.0
2017-08-23 13:50:00,62.85,62.93,62.83,62.92,85089.0,44.1713,44.2275,44.1573,44.2205,85089.0
2017-08-23 13:55:00,62.93,62.96,62.92,62.94,65685.0,44.2275,44.2486,44.2205,44.2346,65685.0
2017-08-23 14:00:00,62.94,62.95,62.87,62.9,107693.0,44.2346,44.2416,44.1854,44.2065,107693.0
2017-08-23 14:05:00,62.9,62.9,62.85,62.85,108614.0,44.2065,44.2065,44.1713,44.1713,108614.0
2017-08-23 14:10:00,62.85,62.91,62.84,62.85,55571.0,44.1713,44.2135,44.1643,44.1713,55571.0
2017-08-23 14:15:00,62.86,62.88,62.83,62.84,55802.0,44.1783,44.1924,44.1573,44.1643,55802.0
2017-08-23 14:20:00,62.84,62.84,62.79,62.83,48229.0,44.1643,44.1643,44.1292,44.1573,48229.0
2017-08-23 14:25:00,62.82,62.82,62.77,62.82,70524.0,44.1502,44.1502,44.1151,44.1502,70524.0
2017-08-23 14:30:00,62.81,62.82,62.79,62.79,150726.0,44.1432,44.1502,44.1292,44.1292,150726.0
2017-08-23 14:35:00,62.79,62.81,62.79,62.79,54375.0,44.1292,44.1432,44.1292,44.1292,54375.0
2017-08-23 14:40:00,62.8,62.83,62.79,62.82,113817.0,44.1362,44.1573,44.1292,44.1502,113817.0
2017-08-23 14:45:00,62.82,62.82,62.77,62.77,130277.0,44.1502,44.1502,44.1151,44.1151,130277.0
2017-08-23 14:50:00,62.78,62.83,62.78,62.82,64918.0,44.1221,44.1573,44.1221,44.1502,64918.0
2017-08-23 14:55:00,62.82,62.84,62.8,62.82,66184.0,44.1502,44.1643,44.1362,44.1502,66184.0
2017-08-23 15:00:00,62.82,62.86,62.81,62.84,33707.0,44.1502,44.1783,44.1432,44.1643,33707.0
2017-08-23 15:05:00,62.83,62.84,62.79,62.79,35909.0,44.1573,44.1643,44.1292,44.1292,35909.0
2017-08-23 15:10:00,62.8,62.8,62.77,62.77,36081.0,44.1362,44.1362,44.1151,44.1151,36081.0
2017-08-23 15:15:00,62.76,62.77,62.74,62.76,70356.0,44.1081,44.1151,44.094,44.1081,70356.0
2017-08-23 15:20:00,62.76,62.76,62.72,62.74,171104.0,44.1081,44.1081,44.08,44.094,171104.0
2017-08-23 15:25:00,62.75,62.76,62.72,62.72,65607.0,44.101,44.1081,44.08,44.08,65607.0
2017-08-23 15:30:00,62.73,62.77,62.72,62.76,81583.0,44.087,44.1151,44.08,44.1081,81583.0
2017-08-23 15:35:00,62.76,62.83,62.76,62.8,158375.0,44.1081,44.1573,44.1081,44.1362,158375.0
2017-08-23 15:40:00,62.8,62.81,62.74,62.75,117767.0,44.1362,44.1432,44.094,44.101,117767.0
2017-08-23 15:45:00,62.76,62.77,62.74,62.76,365111.0,44.1081,44.1151,44.094,44.1081,365111.0
2017-08-23 15:50:00,62.76,62.78,62.75,62.78,294071.0,44.1081,44.1221,44.101,44.1221,294071.0
2017-08-23 15:55:00,62.78,62.78,62.68,62.69,862779.0,44.1221,44.1221,44.0518,44.0589,862779.0
2017-08-24 09:30:00,62.46,62.58,62.46,62.55,251068.0,43.8972,43.9816,43.8972,43.9605,251068.0
2017-08-24 09:35:00,62.54,62.6,62.48,62.59,111312.0,43.9535,43.9956,43.9113,43.9886,111312.0
2017-08-24 09:40:00,62.59,62.65,62.53,62.53,252221.0,43.9886,44.0308,43.9464,43.9464,252221.0
2017-08-24 09:45:00,62.53,62.56,62.51,62.52,239560.0,43.9464,43.9675,43.9324,43.9394,239560.0
2017-08-24 09:50:00,62.53,62.54,62.47,62.51,175023.0,43.9464,43.9535,43.9043,43.9324,175023.0
2017-08-24 09:55:00,62.51,62.6,62.5,62.59,50384.0,43.9324,43.9956,43.9253,43.9886,50384.0
2017-08-24 10:00:00,62.6,62.62,62.47,62.61,100413.0,43.9956,44.0097,43.9043,44.0026,100413.0
2017-08-24 10:05:00,62.62,62.65,62.58,62.6,67156.0,44.0097,44.0308,43.9816,43.9956,67156.0
2017-08-24 10:10:00,62.6,62.69,62.59,62.68,80296.0,43.9956,44.0589,43.9886,44.0518,80296.0
2017-08-24 10:15:00,62.68,62.7,62.65,62.68,193277.0,44.0518,44.0659,44.0308,44.0518,193277.0
2017-08-24 10:20:00,62.68,62.68,62.61,62.63,44769.0,44.0518,44.0518,44.0026,44.0167,44769.0
2017-08-24 10:25:00,62.63,62.69,62.61,62.68,45957.0,44.0167,44.0589,44.0026,44.0518,45957.0
2017-08-24 10:30:00,62.68,62.79,62.68,62.73,77797.0,44.0518,44.1292,44.0518,44.087,77797.0
2017-08-24 10:35:00,62.73,62.77,62.69,62.72,83117.0,44.087,44.1151,44.0589,44.08,83117.0
2017-08-24 10:40:00,62.72,62.72,62.66,62.69,55189.0,44.08,44.08,44.0378,44.0589,55189.0
2017-08-24 10:45:00,62.68,62.7,62.64,62.64,31356.0,44.0518,44.0659,44.0237,44.0237,31356.0
2017-08-24 10:50:00,62.65,62.67,62.64,62.65,29221.0,44.0308,44.0448,44.0237,44.0308,29221.0
2017-08-24 10:55:00,62.65,62.7,62.64,62.68,102908.0,44.0308,44.0659,44.0237,44.0518,102908.0
2017-08-24 11:00:00,62.67,62.69,62.62,62.64,44236.0,44.0448,44.0589,44.0097,44.0237,44236.0
2017-08-24 11:05:00,62.64,62.67,62.61,62.62,89382.0,44.0237,44.0448,44.0026,44.0097,89382.0
2017-08-24 11:10:00,62.63,62.65,62.61,62.61,65055.0,44.0167,44.0308,44.0026,44.0026,65055.0
2017-08-24 11:15:00,62.61,62.68,62.58,62.67,275989.0,44.0026,44.0518,43.9816,44.0448,275989.0
2017-08-24 11:20:00,62.68,62.7,62.66,62.69,91381.0,44.0518,44.0659,44.0378,44.0589,91381.0
2017-08-24 11:25:00,62.68,62.72,62.66,62.69,102470.0,44.0518,44.08,44.0378,44.0589,102470.0
2017-08-24 11:30:00,62.68,62.69,62.57,62.59,245738.0,44.0518,44.0589,43.9745,43.9886,245738.0
2017-08-24 11:35:00,62.59,62.59,62.47,62.48,335035.0,43.9886,43.9886,43.9043,43.9113,335035.0
2017-08-24 11:40:00,62.48,62.52,62.44,62.51,160032.0,43.9113,43.9394,43.8832,43.9324,160032.0
2017-08-24 11:45:00,62.52,62.58,62.5,62.57,36442.0,43.9394,43.9816,43.9253,43.9745,36442.0
2017-08-24 11:50:00,62.58,62.64,62.57,62.61,67218.0,43.9816,44.0237,43.9745,44.0026,67218.0
2017-08-24 11:55:00,62.62,62.63,62.56,62.61,166784.0,44.0097,44.0167,43.9675,44.0026,166784.0
2017-08-24 12:00:00,62.61,62.62,62.58,62.59,85431.0,44.0026,44.0097,43.9816,43.9886,85431.0
2017-08-24 12:05:00,62.59,62.61,62.57,62.58,38410.0,43.9886,44.0026,43.9745,43.9816,38410.0
2017-08-24 12:10:00,62.59,62.65,62.59,62.63,50027.0,43.9886,44.0308,43.9886,44.0167,50027.0
2017-08-24 12:15:00,62.62,62.66,62.59,62.66,237458.0,44.0097,44.0378,43.9886,44.0378,237458.0
2017-08-24 12:20:00,62.66,62.74,62.65,62.73,1424177.0,44.0378,44.094,44.0308,44.087,1424177.0
2017-08-24 12:25:00,62.74,62.76,62.72,62.75,167031.0,44.094,44.1081,44.08,44.101,167031.0
2017-08-24 12:30:00,62.75,62.78,62.7,62.71,93897.0,44.101,44.1221,44.0659,44.0729,93897.0
2017-08-24 12:35:00,62.71,62.72,62.66,62.72,52256.0,44.0729,44.08,44.0378,44.08,52256.0
2017-08-24 12:40:00,62.72,62.78,62.71,62.77,74260.0,44.08,44.1221,44.0729,44.1151,74260.0
2017-08-24 12:45:00,62.78,62.82,62.78,62.8,53932.0,44.1221,44.1502,44.1221,44.1362,53932.0
2017-08-24 12:50:00,62.8,62.82,62.78,62.8,31537.0,44.1362,44.1502,44.1221,44.1362,31537.0
2017-08-24 12:55:00,62.8,62.82,62.78,62.8,51252.0,44.1362,44.1502,44.1221,44.1362,51252.0
2017-08-24 13:00:00,62.8,62.81,62.77,62.78,31371.0,44.1362,44.1432,44.1151,44.1221,31371.0
2017-08-24 13:05:00,62.78,62.8,62.77,62.79,28946.0,44.1221,44.1362,44.1151,44.1292,28946.0
2017-08-24 13:10:00,62.79,62.82,62.77,62.81,40715.0,44.1292,44.1502,44.1151,44.1432,40715.0
2017-08-24 13:15:00,62.82,62.87,62.81,62.86,52375.0,44.1502,44.1854,44.1432,44.1783,52375.0
2017-08-24 13:20:00,62.86,62.86,62.83,62.84,34288.0,44.1783,44.1783,44.1573,44.1643,34288.0
2017-08-24 13:25:00,62.84,62.86,62.81,62.82,105498.0,44.1643,44.1783,44.1432,44.1502,105498.0
2017-08-24 13:30:00,62.82,62.82,62.78,62.8,99130.0,44.1502,44.1502,44.1221,44.1362,99130.0
2017-08-24 13:35:00,62.79,62.81,62.79,62.8,53184.0,44.1292,44.1432,44.1292,44.1362,53184.0
2017-08-24 13:40:00,62.8,62.84,62.79,62.82,102758.0,44.1362,44.1643,44.1292,44.1502,102758.0
2017-08-24 13:45:00,62.82,62.87,62.81,62.85,49216.0,44.1502,44.1854,44.1432,44.1713,49216.0
2017-08-24 13:50:00,62.85,62.87,62.83,62.85,204377.0,44.1713,44.1854,44.1573,44.1713,204377.0
2017-08-24 13:55:00,62.85,62.86,62.8,62.81,61163.0,44.1713,44.1783,44.1362,44.1432,61163.0
2017-08-24 14:00:00,62.82,62.84,62.8,62.81,40547.0,44.1502,44.1643,44.1362,44.1432,40547.0
2017-08-24 14:05:00,62.8,62.81,62.76,62.77,51064.0,44.1362,44.1432,44.1081,44.1151,51064.0
2017-08-24 14:10:00,62.77,62.8,62.76,62.79,60407.0,44.1151,44.1362,44.1081,44.1292,60407.0
2017-08-24 14:15:00,62.79,62.81,62.78,62.81,39637.0,44.1292,44.1432,44.1221,44.1432,39637.0
2017-08-24 14:20:00,62.8,62.82,62.79,62.8,44074.0,44.1362,44.1502,44.1292,44.1362,44074.0
2017-08-24 14:25:00,62.79,62.83,62.76,62.8,89255.0,44.1292,44.1573,44.1081,44.1362,89255.0
2017-08-24 14:30:00,62.8,62.83,62.8,62.82,40929.0,44.1362,44.1573,44.1362,44.1502,40929.0
2017-08-24 14:35:00,62.82,62.86,62.81,62.82,51028.0,44.1502,44.1783,44.1432,44.1502,51028.0
2017-08-24 14:40:00,62.82,62.83,62.79,62.81,88456.0,44.1502,44.1573,44.1292,44.1432,88456.0
2017-08-24 14:45:00,62.81,62.81,62.78,62.79,47159.0,44.1432,44.1432,44.1221,44.1292,47159.0
2017-08-24 14:50:00,62.79,62.83,62.78,62.82,66136.0,44.1292,44.1573,44.1221,44.1502,66136.0
2017-08-24 14:55:00,62.82,62.84,62.8,62.82,64097.0,44.1502,44.1643,44.1362,44.1502,64097.0
2017-08-24 15:00:00,62.82,62.83,62.78,62.8,84361.0,44.1502,44.1573,44.1221,44.1362,84361.0
2017-08-24 15:05:00,62.8,62.81,62.78,62.79,58372.0,44.1362,44.1432,44.1221,44.1292,58372.0
2017-08-24 15:10:00,62.79,62.8,62.76,62.78,83811.0,44.1292,44.1362,44.1081,44.1221,83811.0
2017-08-24 15:15:00,62.78,62.81,62.76,62.79,82745.0,44.1221,44.1432,44.1081,44.1292,82745.0
2017-08-24 15:20:00,62.79,62.83,62.77,62.8,117341.0,44.1292,44.1573,44.1151,44.1362,117341.0
2017-08-24 15:25:00,62.8,62.81,62.78,62.79,99817.0,44.1362,44.1432,44.1221,44.1292,99817.0
2017-08-24 15:30:00,62.79,62.8,62.76,62.77,150983.0,44.1292,44.1362,44.1081,44.1151,150983.0
2017-08-24 15:35:00,62.76,62.8,62.74,62.79,127535.0,44.1081,44.1362,44.094,44.1292,127535.0
2017-08-24 15:40:00,62.79,62.82,62.76,62.78,196516.0,44.1292,44.1502,44.1081,44.1221,196516.0
2017-08-24 15:45:00,62.78,62.79,62.72,62.73,246077.0,44.1221,44.1292,44.08,44.087,246077.0
2017-08-24 15:50:00,62.73,62.74,62.69,62.72,264820.0,44.087,44.094,44.0589,44.08,264820.0
2017-08-24 15:55:00,62.72,62.75,62.69,62.7,534932.0,44.08,44.101,44.0589,44.0659,534932.0
2017-08-25 09:30:00,62.84,62.95,62.82,62.9,256234.0,44.1643,44.2416,44.1502,44.2065,256234.0
2017-08-25 09:35:00,62.9,62.96,62.85,62.95,163777.0,44.2065,44.2486,44.1713,44.2416,163777.0
2017-08-25 09:40:00,62.95,63.03,62.92,62.98,154653.0,44.2416,44.2978,44.2205,44.2627,154653.0
2017-08-25 09:45:00,62.98,62.99,62.93,62.95,119674.0,44.2627,44.2697,44.2275,44.2416,119674.0
2017-08-25 09:50:00,62.94,63.05,62.94,63.03,149903.0,44.2346,44.3119,44.2346,44.2978,149903.0
2017-08-25 09:55:00,63.03,63.04,62.98,63.0,52278.0,44.2978,44.3049,44.2627,44.2767,52278.0
2017-08-25 10:00:00,63.0,63.12,63.0,63.03,208894.0,44.2767,44.3611,44.2767,44.2978,208894.0
2017-08-25 10:05:00,63.03,63.15,63.02,63.14,143388.0,44.2978,44.3822,44.2908,44.3751,143388.0
2017-08-25 10:10:00,63.14,63.21,63.12,63.17,254692.0,44.3751,44.4243,44.3611,44.3962,254692.0
2017-08-25 10:15:00,63.16,63.25,63.14,63.2,81791.0,44.3892,44.4524,44.3751,44.4173,81791.0
2017-08-25 10:20:00,63.21,63.23,63.12,63.17,253737.0,44.4243,44.4384,44.3611,44.3962,253737.0
2017-08-25 10:25:00,63.16,63.21,63.14,63.18,190939.0,44.3892,44.4243,44.3751,44.4032,190939.0
2017-08-25 10:30:00,63.19,63.23,63.13,63.15,136216.0,44.4103,44.4384,44.3681,44.3822,136216.0
2017-08-25 10:35:00,63.14,63.16,63.09,63.11,55090.0,44.3751,44.3892,44.34,44.3541,55090.0
2017-08-25 10:40:00,63.11,63.14,63.06,63.09,108344.0,44.3541,44.3751,44.3189,44.34,108344.0
2017-08-25 10:45:00,63.09,63.09,63.01,63.01,84806.0,44.34,44.34,44.2838,44.2838,84806.0
2017-08-25 10:50:00,63.01,63.04,62.99,63.04,51989.0,44.2838,44.3049,44.2697,44.3049,51989.0
2017-08-25 10:55:00,63.03,63.06,62.99,63.06,34081.0,44.2978,44.3189,44.2697,44.3189,34081.0
2017-08-25 11:00:00,63.05,63.07,62.97,62.99,126949.0,44.3119,44.3259,44.2557,44.2697,126949.0
2017-08-25 11:05:00,62.99,63.07,62.97,63.05,69657.0,44.2697,44.3259,44.2557,44.3119,69657.0
2017-08-25 11:10:00,63.05,63.06,63.0,63.03,46923.0,44.3119,44.3189,44.2767,44.2978,46923.0
2017-08-25 11:15:00,63.03,63.06,62.98,63.01,78999.0,44.2978,44.3189,44.2627,44.2838,78999.0
2017-08-25 11:20:00,63.02,63.04,62.99,63.01,97552.0,44.2908,44.3049,44.2697,44.2838,97552.0
2017-08-25 11:25:00,63.02,63.06,63.0,63.03,82270.0,44.2908,44.3189,44.2767,44.2978,82270.0
2017-08-25 11:30:00,63.03,63.08,63.0,63.08,79643.0,44.2978,44.333,44.2767,44.333,79643.0
2017-08-25 11:35:00,63.08,63.16,63.08,63.16,108591.0,44.333,44.3892,44.333,44.3892,108591.0
2017-08-25 11:40:00,63.15,63.23,63.15,63.22,48526.0,44.3822,44.4384,44.3822,44.4314,48526.0
2017-08-25 11:45:00,63.22,63.22,63.11,63.14,70639.0,44.4314,44.4314,44.3541,44.3751,70639.0
2017-08-25 11:50:00,63.15,63.15,63.09,63.09,47714.0,44.3822,44.3822,44.34,44.34,47714.0
2017-08-25 11:55:00,63.09,63.11,63.05,63.08,73858.0,44.34,44.3541,44.3119,44.333,73858.0
2017-08-25 12:00:00,63.08,63.13,63.07,63.11,31813.0,44.333,44.3681,44.3259,44.3541,31813.0
2017-08-25 12:05:00,63.12,63.16,63.11,63.15,83126.0,44.3611,44.3892,44.3541,44.3822,83126.0
2017-08-25 12:10:00,63.15,63.16,63.13,63.14,40326.0,44.3822,44.3892,44.3681,44.3751,40326.0
2017-08-25 12:15:00,63.14,63.18,63.12,63.15,36028.0,44.3751,44.4032,44.3611,44.3822,36028.0
2017-08-25 12:20:00,63.15,63.18,63.14,63.15,42935.0,44.3822,44.4032,44.3751,44.3822,42935.0
2017-08-25 12:25:00,63.15,63.18,63.12,63.13,45601.0,44.3822,44.4032,44.3611,44.3681,45601.0
2017-08-25 12:30:00,63.13,63.14,63.07,63.09,66696.0,44.3681,44.3751,44.3259,44.34,66696.0
2017-08-25 12:35:00,63.08,63.11,63.06,63.08,50980.0,44.333,44.3541,44.3189,44.333,50980.0
2017-08-25 12:40:00,63.07,63.09,63.06,63.08,27305.0,44.3259,44.34,44.3189,44.333,27305.0
2017-08-25 12:45:00,63.08,63.08,63.05,63.06,17568.0,44.333,44.333,44.3119,44.3189,17568.0
2017-08-25 12:50:00,63.05,63.1,63.05,63.1,42649.0,44.3119,44.347,44.3119,44.347,42649.0
2017-08-25 12:55:00,63.1,63.12,63.09,63.1,27032.0,44.347,44.3611,44.34,44.347,27032.0
2017-08-25 13:00:00,63.1,63.13,63.1,63.12,25555.0,44.347,44.3681,44.347,44.3611,25555.0
2017-08-25 13:05:00,63.12,63.13,63.09,63.11,39852.0,44.3611,44.3681,44.34,44.3541,39852.0
2017-08-25 13:10:00,63.12,63.13,63.1,63.12,37457.0,44.3611,44.3681,44.347,44.3611,37457.0
2017-08-25 13:15:00,63.12,63.13,63.09,63.11,32174.0,44.3611,44.3681,44.34,44.3541,32174.0
2017-08-25 13:20:00,63.1,63.12,63.09,63.11,26365.0,44.347,44.3611,44.34,44.3541,26365.0
2017-08-25 13:25:00,63.11,63.14,63.11,63.11,32267.0,44.3541,44.3751,44.3541,44.3541,32267.0
2017-08-25 13:30:00,63.11,63.11,63.08,63.09,25784.0,44.3541,44.3541,44.333,44.34,25784.0
2017-08-25 13:35:00,63.08,63.09,63.07,63.09,14895.0,44.333,44.34,44.3259,44.34,14895.0
2017-08-25 13:40:00,63.09,63.13,63.08,63.12,31074.0,44.34,44.3681,44.333,44.3611,31074.0
2017-08-25 13:45:00,63.12,63.13,63.1,63.11,36627.0,44.3611,44.3681,44.347,44.3541,36627.0
2017-08-25 13:50:00,63.11,63.13,63.09,63.09,22134.0,44.3541,44.3681,44.34,44.34,22134.0
2017-08-25 13:55:00,63.09,63.1,63.05,63.08,24544.0,44.34,44.347,44.3119,44.333,24544.0
2017-08-25 14:00:00,63.08,63.08,63.05,63.06,17946.0,44.333,44.333,44.3119,44.3189,17946.0
2017-08-25 14:05:00,63.06,63.08,63.05,63.06,24331.0,44.3189,44.333,44.3119,44.3189,24331.0
2017-08-25 14:10:00,63.07,63.1,63.06,63.1,34539.0,44.3259,44.347,44.3189,44.347,34539.0
2017-08-25 14:15:00,63.1,63.11,63.07,63.09,28831.0,44.347,44.3541,44.3259,44.34,28831.0
2017-08-25 14:20:00,63.09,63.12,63.09,63.11,36395.0,44.34,44.3611,44.34,44.3541,36395.0
2017-08-25 14:25:00,63.11,63.17,63.1,63.15,48443.0,44.3541,44.3962,44.347,44.3822,48443.0
2017-08-25 14:30:00,63.15,63.17,63.14,63.16,67241.0,44.3822,44.3962,44.3751,44.3892,67241.0
2017-08-25 14:35:00,63.16,63.16,63.14,63.16,37317.0,44.3892,44.3892,44.3751,44.3892,37317.0
2017-08-25 14:40:00,63.16,63.16,63.13,63.14,43483.0,44.3892,44.3892,44.3681,44.3751,43483.0
2017-08-25 14:45:00,63.14,63.16,63.14,63.15,44386.0,44.3751,44.3892,44.3751,44.3822,44386.0
2017-08-25 14:50:00,63.16,63.16,63.14,63.16,33863.0,44.3892,44.3892,44.3751,44.3892,33863.0
2017-08-25 14:55:00,63.16,63.17,63.14,63.17,56734.0,44.3892,44.3962,44.3751,44.3962,56734.0
2017-08-25 15:00:00,63.17,63.17,63.12,63.13,98898.0,44.3962,44.3962,44.3611,44.3681,98898.0
2017-08-25 15:05:00,63.13,63.16,63.12,63.16,49555.0,44.3681,44.3892,44.3611,44.3892,49555.0
2017-08-25 15:10:00,63.16,63.2,63.14,63.16,111183.0,44.3892,44.4173,44.3751,44.3892,111183.0
2017-08-25 15:15:00,63.16,63.17,63.12,63.13,57935.0,44.3892,44.3962,44.3611,44.3681,57935.0
2017-08-25 15:20:00,63.13,63.16,63.11,63.11,187827.0,44.3681,44.3892,44.3541,44.3541,187827.0
2017-08-25 15:25:00,63.11,63.14,63.1,63.13,123617.0,44.3541,44.3751,44.347,44.3681,123617.0
2017-08-25 15:30:00,63.13,63.13,63.09,63.1,113186.0,44.3681,44.3681,44.34,44.347,113186.0
2017-08-25 15:35:00,63.11,63.11,63.05,63.09,139597.0,44.3541,44.3541,44.3119,44.34,139597.0
2017-08-25 15:40:00,63.09,63.09,63.05,63.08,165855.0,44.34,44.34,44.3119,44.333,165855.0
2017-08-25 15:45:00,63.08,63.09,63.04,63.09,284243.0,44.333,44.34,44.3049,44.34,284243.0
2017-08-25 15:50:00,63.09,63.11,63.07,63.09,350474.0,44.34,44.3541,44.3259,44.34,350474.0
2017-08-25 15:55:00,63.09,63.09,63.0,63.02,473794.0,44.34,44.34,44.2767,44.2908,473794.0
2017-08-28 09:30:00,63.03,63.24,62.99,63.15,241680.0,44.2978,44.4454,44.2697,44.3822,241680.0
2017-08-28 09:35:00,63.15,63.21,63.13,63.2,131030.0,44.3822,44.4243,44.3681,44.4173,131030.0
2017-08-28 09:40:00,63.2,63.21,63.11,63.17,119231.0,44.4173,44.4243,44.3541,44.3962,119231.0
2017-08-28 09:45:00,63.17,63.19,63.02,63.07,359102.0,44.3962,44.4103,44.2908,44.3259,359102.0
2017-08-28 09:50:00,63.07,63.07,62.93,62.95,160224.0,44.3259,44.3259,44.2275,44.2416,160224.0
2017-08-28 09:55:00,62.95,62.99,62.92,62.93,87665.0,44.2416,44.2697,44.2205,44.2275,87665.0
2017-08-28 10:00:00,62.94,62.95,62.88,62.9,68584.0,44.2346,44.2416,44.1924,44.2065,68584.0
2017-08-28 10:05:00,62.9,62.9,62.82,62.87,137230.0,44.2065,44.2065,44.1502,44.1854,137230.0
2017-08-28 10:10:00,62.87,62.92,62.75,62.75,116579.0,44.1854,44.2205,44.101,44.101,116579.0
2017-08-28 10:15:00,62.75,62.78,62.68,62.69,111215.0,44.101,44.1221,44.0518,44.0589,111215.0
2017-08-28 10:20:00,62.7,62.7,62.59,62.61,278557.0,44.0659,44.0659,43.9886,44.0026,278557.0
2017-08-28 10:25:00,62.61,62.61,62.5,62.51,90298.0,44.0026,44.0026,43.9253,43.9324,90298.0
2017-08-28 10:30:00,62.51,62.51,62.45,62.48,170069.0,43.9324,43.9324,43.8902,43.9113,170069.0
2017-08-28 10:35:00,62.48,62.5,62.46,62.49,99697.0,43.9113,43.9253,43.8972,43.9183,99697.0
2017-08-28 10:40:00,62.48,62.53,62.44,62.52,107798.0,43.9113,43.9464,43.8832,43.9394,107798.0
2017-08-28 10:45:00,62.52,62.61,62.52,62.6,64928.0,43.9394,44.0026,43.9394,43.9956,64928.0
2017-08-28 10:50:00,62.6,62.66,62.59,62.65,225570.0,43.9956,44.0378,43.9886,44.0308,225570.0
2017-08-28 10:55:00,62.65,62.7,62.63,62.7,41265.0,44.0308,44.0659,44.0167,44.0659,41265.0
2017-08-28 11:00:00,62.7,62.71,62.66,62.7,57742.0,44.0659,44.0729,44.0378,44.0659,57742.0
2017-08-28 11:05:00,62.69,62.7,62.58,62.58,42856.0,44.0589,44.0659,43.9816,43.9816,42856.0
2017-08-28 11:10:00,62.58,62.59,62.54,62.55,55262.0,43.9816,43.9886,43.9535,43.9605,55262.0
2017-08-28 11:15:00,62.54,62.57,62.52,62.57,40150.0,43.9535,43.9745,43.9394,43.9745,40150.0
2017-08-28 11:20:00,62.58,62.64,62.57,62.59,62786.0,43.9816,44.0237,43.9745,43.9886,62786.0
2017-08-28 11:25:00,62.6,62.69,62.59,62.69,46014.0,43.9956,44.0589,43.9886,44.0589,46014.0
2017-08-28 11:30:00,62.68,62.69,62.62,62.63,53973.0,44.0518,44.0589,44.0097,44.0167,53973.0
2017-08-28 11:35:00,62.62,62.63,62.56,62.57,94790.0,44.0097,44.0167,43.9675,43.9745,94790.0
2017-08-28 11:40:00,62.58,62.59,62.54,62.58,176277.0,43.9816,43.9886,43.9535,43.9816,176277.0
2017-08-28 11:45:00,62.58,62.58,62.52,62.52,100712.0,43.9816,43.9816,43.9394,43.9394,100712.0
2017-08-28 11:50:00,62.52,62.54,62.51,62.53,90089.0,43.9394,43.9535,43.9324,43.9464,90089.0
2017-08-28 11:55:00,62.52,62.52,62.48,62.5,91365.0,43.9394,43.9394,43.9113,43.9253,91365.0
2017-08-28 12:00:00,62.5,62.51,62.48,62.49,102878.0,43.9253,43.9324,43.9113,43.9183,102878.0
2017-08-28 12:05:00,62.5,62.5,62.45,62.46,65984.0,43.9253,43.9253,43.8902,43.8972,65984.0
2017-08-28 12:10:00,62.46,62.5,62.46,62.49,78810.0,43.8972,43.9253,43.8972,43.9183,78810.0
2017-08-28 12:15:00,62.49,62.49,62.46,62.47,128439.0,43.9183,43.9183,43.8972,43.9043,128439.0
2017-08-28 12:20:00,62.47,62.48,62.42,62.42,57723.0,43.9043,43.9113,43.8691,43.8691,57723.0
2017-08-28 12:25:00,62.43,62.45,62.39,62.41,60511.0,43.8761,43.8902,43.848,43.8621,60511.0
2017-08-28 12:30:00,62.41,62.44,62.4,62.41,48317.0,43.8621,43.8832,43.8551,43.8621,48317.0
2017-08-28 12:35:00,62.4,62.42,62.39,62.42,32365.0,43.8551,43.8691,43.848,43.8691,32365.0
2017-08-28 12:40:00,62.42,62.42,62.38,62.39,49178.0,43.8691,43.8691,43.841,43.848,49178.0
2017-08-28 12:45:00,62.4,62.43,62.38,62.42,216911.0,43.8551,43.8761,43.841,43.8691,216911.0
2017-08-28 12:50:00,62.42,62.45,62.41,62.42,43761.0,43.8691,43.8902,43.8621,43.8691,43761.0
2017-08-28 12:55:00,62.42,62.43,62.39,62.42,42645.0,43.8691,43.8761,43.848,43.8691,42645.0
2017-08-28 13:00:00,62.42,62.46,62.41,62.45,33231.0,43.8691,43.8972,43.8621,43.8902,33231.0
2017-08-28 13:05:00,62.45,62.55,62.45,62.49,471843.0,43.8902,43.9605,43.8902,43.9183,471843.0
2017-08-28 13:10:00,62.49,62.52,62.48,62.51,53006.0,43.9183,43.9394,43.9113,43.9324,53006.0
2017-08-28 13:15:00,62.51,62.56,62.51,62.55,151232.0,43.9324,43.9675,43.9324,43.9605,151232.0
2017-08-28 13:20:00,62.55,62.56,62.48,62.48,35548.0,43.9605,43.9675,43.9113,43.9113,35548.0
2017-08-28 13:25:00,62.48,62.48,62.44,62.46,41122.0,43.9113,43.9113,43.8832,43.8972,41122.0
2017-08-28 13:30:00,62.47,62.52,62.46,62.51,15131.0,43.9043,43.9394,43.8972,43.9324,15131.0
2017-08-28 13:35:00,62.52,62.52,62.48,62.49,232097.0,43.9394,43.9394,43.9113,43.9183,232097.0
2017-08-28 13:40:00,62.5,62.5,62.47,62.49,21845.0,43.9253,43.9253,43.9043,43.9183,21845.0
2017-08-28 13:45:00,62.5,62.51,62.47,62.5,96621.0,43.9253,43.9324,43.9043,43.9253,96621.0
2017-08-28 13:50:00,62.49,62.5,62.44,62.45,27904.0,43.9183,43.9253,43.8832,43.8902,27904.0
2017-08-28 13:55:00,62.45,62.47,62.42,62.45,74953.0,43.8902,43.9043,43.8691,43.8902,74953.0
2017-08-28 14:00:00,62.46,62.47,62.43,62.46,53672.0,43.8972,43.9043,43.8761,43.8972,53672.0
2017-08-28 14:05:00,62.47,62.51,62.47,62.5,49251.0,43.9043,43.9324,43.9043,43.9253,49251.0
2017-08-28 14:10:00,62.51,62.51,62.47,62.48,47237.0,43.9324,43.9324,43.9043,43.9113,47237.0
2017-08-28 14:15:00,62.47,62.5,62.45,62.5,42290.0,43.9043,43.9253,43.8902,43.9253,42290.0
2017-08-28 14:20:00,62.5,62.52,62.49,62.51,24993.0,43.9253,43.9394,43.9183,43.9324,24993.0
2017-08-28 14:25:00,62.52,62.52,62.5,62.51,102839.0,43.9394,43.9394,43.9253,43.9324,102839.0
2017-08-28 14:30:00,62.51,62.55,62.5,62.55,79063.0,43.9324,43.9605,43.9253,43.9605,79063.0
2017-08-28 14:35:00,62.55,62.56,62.52,62.55,97197.0,43.9605,43.9675,43.9394,43.9605,97197.0
2017-08-28 14:40:00,62.55,62.6,62.52,62.6,133887.0,43.9605,43.9956,43.9394,43.9956,133887.0
2017-08-28 14:45:00,62.6,62.63,62.58,62.61,38663.0,43.9956,44.0167,43.9816,44.0026,38663.0
2017-08-28 14:50:00,62.61,62.63,62.6,62.6,60499.0,44.0026,44.0167,43.9956,43.9956,60499.0
2017-08-28 14:55:00,62.61,62.61,62.56,62.57,67788.0,44.0026,44.0026,43.9675,43.9745,67788.0
2017-08-28 15:00:00,62.57,62.63,62.56,62.62,41860.0,43.9745,44.0167,43.9675,44.0097,41860.0
2017-08-28 15:05:00,62.61,62.63,62.58,62.6,61738.0,44.0026,44.0167,43.9816,43.9956,61738.0
2017-08-28 15:10:00,62.61,62.63,62.59,62.63,90625.0,44.0026,44.0167,43.9886,44.0167,90625.0
2017-08-28 15:15:00,62.63,62.65,62.61,62.62,49046.0,44.0167,44.0308,44.0026,44.0097,49046.0
2017-08-28 15:20:00,62.63,62.65,62.62,62.63,46810.0,44.0167,44.0308,44.0097,44.0167,46810.0
2017-08-28 15:25:00,62.63,62.63,62.59,62.62,83628.0,44.0167,44.0167,43.9886,44.0097,83628.0
2017-08-28 15:30:00,62.62,62.65,62.61,62.61,105439.0,44.0097,44.0308,44.0026,44.0026,105439.0
2017-08-28 15:35:00,62.61,62.66,62.61,62.64,183670.0,44.0026,44.0378,44.0026,44.0237,183670.0
2017-08-28 15:40:00,62.63,62.64,62.6,62.64,166079.0,44.0167,44.0237,43.9956,44.0237,166079.0
2017-08-28 15:45:00,62.64,62.7,62.63,62.67,428382.0,44.0237,44.0659,44.0167,44.0448,428382.0
2017-08-28 15:50:00,62.66,62.67,62.63,62.66,348780.0,44.0378,44.0448,44.0167,44.0378,348780.0
2017-08-28 15:55:00,62.66,62.72,62.65,62.7,607117.0,44.0378,44.08,44.0308,44.0659,607117.0
2017-08-29 09:30:00,62.42,62.53,62.32,62.52,177364.0,43.8691,43.9464,43.7988,43.9394,177364.0
2017-08-29 09:35:00,62.48,62.53,62.4,62.45,82388.0,43.9113,43.9464,43.8551,43.8902,82388.0
2017-08-29 09:40:00,62.45,62.52,62.42,62.42,111427.0,43.8902,43.9394,43.8691,43.8691,111427.0
2017-08-29 09:45:00,62.43,62.45,62.31,62.32,118041.0,43.8761,43.8902,43.7918,43.7988,118041.0
2017-08-29 09:50:00,62.31,62.36,62.28,62.32,61711.0,43.7918,43.8269,43.7707,43.7988,61711.0
2017-08-29 09:55:00,62.32,62.41,62.31,62.41,84827.0,43.7988,43.8621,43.7918,43.8621,84827.0
2017-08-29 10:00:00,62.4,62.48,62.38,62.43,189665.0,43.8551,43.9113,43.841,43.8761,189665.0
2017-08-29 10:05:00,62.42,62.43,62.35,62.36,90079.0,43.8691,43.8761,43.8199,43.8269,90079.0
2017-08-29 10:10:00,62.35,62.37,62.26,62.29,71920.0,43.8199,43.834,43.7567,43.7778,71920.0
2017-08-29 10:15:00,62.29,62.31,62.27,62.29,138446.0,43.7778,43.7918,43.7637,43.7778,138446.0
2017-08-29 10:20:00,62.29,62.3,62.2,62.22,213026.0,43.7778,43.7848,43.7145,43.7286,213026.0
2017-08-29 10:25:00,62.22,62.26,62.21,62.23,96641.0,43.7286,43.7567,43.7215,43.7356,96641.0
2017-08-29 10:30:00,62.23,62.27,62.18,62.18,150750.0,43.7356,43.7637,43.7004,43.7004,150750.0
2017-08-29 10:35:00,62.19,62.25,62.18,62.23,237938.0,43.7075,43.7496,43.7004,43.7356,237938.0
2017-08-29 10:40:00,62.23,62.45,62.22,62.39,247438.0,43.7356,43.8902,43.7286,43.848,247438.0
2017-08-29 10:45:00,62.39,62.44,62.27,62.3,111985.0,43.848,43.8832,43.7637,43.7848,111985.0
2017-08-29 10:50:00,62.3,62.33,62.25,62.27,53485.0,43.7848,43.8059,43.7496,43.7637,53485.0
2017-08-29 10:55:00,62.28,62.29,62.22,62.26,80779.0,43.7707,43.7778,43.7286,43.7567,80779.0
2017-08-29 11:00:00,62.26,62.32,62.21,62.3,196445.0,43.7567,43.7988,43.7215,43.7848,196445.0
2017-08-29 11:05:00,62.31,62.32,62.24,62.27,186242.0,43.7918,43.7988,43.7426,43.7637,186242.0
2017-08-29 11:10:00,62.26,62.28,62.21,62.21,80655.0,43.7567,43.7707,43.7215,43.7215,80655.0
2017-08-29 11:15:00,62.22,62.24,62.18,62.2,110157.0,43.7286,43.7426,43.7004,43.7145,110157.0
2017-08-29 11:20:00,62.21,62.25,62.18,62.22,121285.0,43.7215,43.7496,43.7004,43.7286,121285.0
2017-08-29 11:25:00,62.22,62.26,62.2,62.26,120282.0,43.7286,43.7567,43.7145,43.7567,120282.0
2017-08-29 11:30:00,62.26,62.26,62.19,62.26,80641.0,43.7567,43.7567,43.7075,43.7567,80641.0
2017-08-29 11:35:00,62.26,62.26,62.22,62.23,37087.0,43.7567,43.7567,43.7286,43.7356,37087.0
2017-08-29 11:40:00,62.23,62.3,62.22,62.27,61331.0,43.7356,43.7848,43.7286,43.7637,61331.0
2017-08-29 11:45:00,62.27,62.34,62.26,62.31,77120.0,43.7637,43.8129,43.7567,43.7918,77120.0
2017-08-29 11:50:00,62.32,62.36,62.3,62.33,42532.0,43.7988,43.8269,43.7848,43.8059,42532.0
2017-08-29 11:55:00,62.33,62.37,62.28,62.29,46967.0,43.8059,43.834,43.7707,43.7778,46967.0
2017-08-29 12:00:00,62.29,62.33,62.28,62.32,48550.0,43.7778,43.8059,43.7707,43.7988,48550.0
2017-08-29 12:05:00,62.32,62.34,62.28,62.31,180321.0,43.7988,43.8129,43.7707,43.7918,180321.0
2017-08-29 12:10:00,62.3,62.32,62.3,62.32,18195.0,43.7848,43.7988,43.7848,43.7988,18195.0
2017-08-29 12:15:00,62.33,62.36,62.32,62.36,29773.0,43.8059,43.8269,43.7988,43.8269,29773.0
2017-08-29 12:20:00,62.36,62.36,62.34,62.34,37503.0,43.8269,43.8269,43.8129,43.8129,37503.0
2017-08-29 12:25:00,62.35,62.39,62.35,62.36,27863.0,43.8199,43.848,43.8199,43.8269,27863.0
2017-08-29 12:30:00,62.37,62.37,62.34,62.37,93821.0,43.834,43.834,43.8129,43.834,93821.0
2017-08-29 12:35:00,62.37,62.37,62.34,62.37,39491.0,43.834,43.834,43.8129,43.834,39491.0
2017-08-29 12:40:00,62.38,62.4,62.35,62.4,37633.0,43.841,43.8551,43.8199,43.8551,37633.0
2017-08-29 12:45:00,62.4,62.45,62.39,62.44,82291.0,43.8551,43.8902,43.848,43.8832,82291.0
2017-08-29 12:50:00,62.44,62.44,62.39,62.42,57299.0,43.8832,43.8832,43.848,43.8691,57299.0
2017-08-29 12:55:00,62.42,62.43,62.4,62.43,139978.0,43.8691,43.8761,43.8551,43.8761,139978.0
2017-08-29 13:00:00,62.44,62.5,62.44,62.48,88589.0,43.8832,43.9253,43.8832,43.9113,88589.0
2017-08-29 13:05:00,62.47,62.52,62.46,62.51,58376.0,43.9043,43.9394,43.8972,43.9324,58376.0
2017-08-29 13:10:00,62.51,62.54,62.51,62.51,35752.0,43.9324,43.9535,43.9324,43.9324,35752.0
2017-08-29 13:15:00,62.5,62.56,62.48,62.55,45152.0,43.9253,43.9675,43.9113,43.9605,45152.0
2017-08-29 13:20:00,62.55,62.58,62.55,62.56,28483.0,43.9605,43.9816,43.9605,43.9675,28483.0
2017-08-29 13:25:00,62.57,62.58,62.52,62.56,115741.0,43.9745,43.9816,43.9394,43.9675,115741.0
2017-08-29 13:30:00,62.56,62.58,62.54,62.57,293494.0,43.9675,43.9816,43.9535,43.9745,293494.0
2017-08-29 13:35:00,62.57,62.64,62.57,62.63,312084.0,43.9745,44.0237,43.9745,44.0167,312084.0
2017-08-29 13:40:00,62.63,62.64,62.58,62.58,121455.0,44.0167,44.0237,43.9816,43.9816,121455.0
2017-08-29 13:45:00,62.58,62.65,62.58,62.63,75848.0,43.9816,44.0308,43.9816,44.0167,75848.0
2017-08-29 13:50:00,62.63,62.65,62.61,62.64,39137.0,44.0167,44.0308,44.0026,44.0237,39137.0
2017-08-29 13:55:00,62.64,62.65,62.62,62.62,21707.0,44.0237,44.0308,44.0097,44.0097,21707.0
2017-08-29 14:00:00,62.62,62.65,62.6,62.61,31808.0,44.0097,44.0308,43.9956,44.0026,31808.0
2017-08-29 14:05:00,62.6,62.64,62.58,62.59,38403.0,43.9956,44.0237,43.9816,43.9886,38403.0
2017-08-29 14:10:00,62.59,62.61,62.57,62.61,38681.0,43.9886,44.0026,43.9745,44.0026,38681.0
2017-08-29 14:15:00,62.61,62.65,62.59,62.6,40937.0,44.0026,44.0308,43.9886,43.9956,40937.0
2017-08-29 14:20:00,62.6,62.64,62.59,62.59,38679.0,43.9956,44.0237,43.9886,43.9886,38679.0
2017-08-29 14:25:00,62.59,62.65,62.58,62.64,38056.0,43.9886,44.0308,43.9816,44.0237,38056.0
2017-08-29 14:30:00,62.64,62.7,62.63,62.66,61757.0,44.0237,44.0659,44.0167,44.0378,61757.0
2017-08-29 14:35:00,62.66,62.7,62.66,62.69,60761.0,44.0378,44.0659,44.0378,44.0589,60761.0
2017-08-29 14:40:00,62.68,62.71,62.67,62.71,27717.0,44.0518,44.0729,44.0448,44.0729,27717.0
2017-08-29 14:45:00,62.71,62.72,62.66,62.67,23896.0,44.0729,44.08,44.0378,44.0448,23896.0
2017-08-29 14:50:00,62.66,62.69,62.65,62.66,23970.0,44.0378,44.0589,44.0308,44.0378,23970.0
2017-08-29 14:55:00,62.67,62.72,62.66,62.71,53926.0,44.0448,44.08,44.0378,44.0729,53926.0
2017-08-29 15:00:00,62.71,62.72,62.66,62.68,49619.0,44.0729,44.08,44.0378,44.0518,49619.0
2017-08-29 15:05:00,62.68,62.68,62.65,62.67,24913.0,44.0518,44.0518,44.0308,44.0448,24913.0
2017-08-29 15:10:00,62.67,62.69,62.65,62.66,36799.0,44.0448,44.0589,44.0308,44.0378,36799.0
2017-08-29 15:15:00,62.66,62.67,62.61,62.63,97934.0,44.0378,44.0448,44.0026,44.0167,97934.0
2017-08-29 15:20:00,62.63,62.66,62.62,62.65,149190.0,44.0167,44.0378,44.0097,44.0308,149190.0
2017-08-29 15:25:00,62.66,62.66,62.6,62.62,59049.0,44.0378,44.0378,43.9956,44.0097,59049.0
2017-08-29 15:30:00,62.63,62.65,62.61,62.63,89043.0,44.0167,44.0308,44.0026,44.0167,89043.0
2017-08-29 15:35:00,62.63,62.64,62.61,62.62,52839.0,44.0167,44.0237,44.0026,44.0097,52839.0
2017-08-29 15:40:00,62.62,62.64,62.57,62.59,104505.0,44.0097,44.0237,43.9745,43.9886,104505.0
2017-08-29 15:45:00,62.59,62.6,62.57,62.57,91907.0,43.9886,43.9956,43.9745,43.9745,91907.0
2017-08-29 15:50:00,62.57,62.61,62.56,62.61,643753.0,43.9745,44.0026,43.9675,44.0026,643753.0
2017-08-29 15:55:00,62.6,62.66,62.59,62.62,651591.0,43.9956,44.0378,43.9886,44.0097,651591.0
2017-08-30 09:30:00,62.4,62.46,62.29,62.3,230951.0,43.8551,43.8972,43.7778,43.7848,230951.0
2017-08-30 09:35:00,62.3,62.35,62.21,62.28,167891.0,43.7848,43.8199,43.7215,43.7707,167891.0
2017-08-30 09:40:00,62.27,62.43,62.27,62.42,259085.0,43.7637,43.8761,43.7637,43.8691,259085.0
2017-08-30 09:45:00,62.42,62.43,62.35,62.42,81599.0,43.8691,43.8761,43.8199,43.8691,81599.0
2017-08-30 09:50:00,62.41,62.42,62.33,62.39,66910.0,43.8621,43.8691,43.8059,43.848,66910.0
2017-08-30 09:55:00,62.4,62.41,62.37,62.39,46040.0,43.8551,43.8621,43.834,43.848,46040.0
2017-08-30 10:00:00,62.39,62.4,62.34,62.34,86214.0,43.848,43.8551,43.8129,43.8129,86214.0
2017-08-30 10:05:00,62.35,62.35,62.31,62.31,142123.0,43.8199,43.8199,43.7918,43.7918,142123.0
2017-08-30 10:10:00,62.32,62.34,62.3,62.34,83385.0,43.7988,43.8129,43.7848,43.8129,83385.0
2017-08-30 10:15:00,62.35,62.4,62.33,62.4,48495.0,43.8199,43.8551,43.8059,43.8551,48495.0
2017-08-30 10:20:00,62.4,62.47,62.39,62.46,70110.0,43.8551,43.9043,43.848,43.8972,70110.0
2017-08-30 10:25:00,62.46,62.47,62.39,62.41,64754.0,43.8972,43.9043,43.848,43.8621,64754.0
2017-08-30 10:30:00,62.41,62.49,62.39,62.43,386640.0,43.8621,43.9183,43.848,43.8761,386640.0
2017-08-30 10:35:00,62.43,62.46,62.34,62.38,130464.0,43.8761,43.8972,43.8129,43.841,130464.0
2017-08-30 10:40:00,62.37,62.48,62.35,62.48,121195.0,43.834,43.9113,43.8199,43.9113,121195.0
2017-08-30 10:45:00,62.47,62.5,62.44,62.48,78578.0,43.9043,43.9253,43.8832,43.9113,78578.0
2017-08-30 10:50:00,62.48,62.5,62.45,62.47,54256.0,43.9113,43.9253,43.8902,43.9043,54256.0
2017-08-30 10:55:00,62.46,62.5,62.44,62.5,73507.0,43.8972,43.9253,43.8832,43.9253,73507.0
2017-08-30 11:00:00,62.5,62.5,62.44,62.48,39111.0,43.9253,43.9253,43.8832,43.9113,39111.0
2017-08-30 11:05:00,62.48,62.52,62.45,62.46,176804.0,43.9113,43.9394,43.8902,43.8972,176804.0
2017-08-30 11:10:00,62.45,62.46,62.42,62.46,42270.0,43.8902,43.8972,43.8691,43.8972,42270.0
2017-08-30 11:15:00,62.46,62.48,62.43,62.45,47501.0,43.8972,43.9113,43.8761,43.8902,47501.0
2017-08-30 11:20:00,62.45,62.46,62.41,62.43,25159.0,43.8902,43.8972,43.8621,43.8761,25159.0
2017-08-30 11:25:00,62.44,62.56,62.43,62.55,100397.0,43.8832,43.9675,43.8761,43.9605,100397.0
2017-08-30 11:30:00,62.55,62.62,62.53,62.6,172906.0,43.9605,44.0097,43.9464,43.9956,172906.0
2017-08-30 11:35:00,62.61,62.7,62.6,62.69,203261.0,44.0026,44.0659,43.9956,44.0589,203261.0
2017-08-30 11:40:00,62.7,62.77,62.69,62.75,350223.0,44.0659,44.1151,44.0589,44.101,350223.0
2017-08-30 11:45:00,62.75,62.79,62.73,62.74,300299.0,44.101,44.1292,44.087,44.094,300299.0
2017-08-30 11:50:00,62.74,62.79,62.74,62.76,288156.0,44.094,44.1292,44.094,44.1081,288156.0
2017-08-30 11:55:00,62.77,62.81,62.76,62.8,155497.0,44.1151,44.1432,44.1081,44.1362,155497.0
2017-08-30 12:00:00,62.8,62.85,62.79,62.85,140114.0,44.1362,44.1713,44.1292,44.1713,140114.0
2017-08-30 12:05:00,62.84,62.86,62.82,62.83,224251.0,44.1643,44.1783,44.1502,44.1573,224251.0
2017-08-30 12:10:00,62.84,62.84,62.75,62.75,81673.0,44.1643,44.1643,44.101,44.101,81673.0
2017-08-30 12:15:00,62.74,62.78,62.72,62.77,40038.0,44.094,44.1221,44.08,44.1151,40038.0
2017-08-30 12:20:00,62.77,62.78,62.71,62.73,39783.0,44.1151,44.1221,44.0729,44.087,39783.0
2017-08-30 12:25:00,62.73,62.74,62.7,62.72,33668.0,44.087,44.094,44.0659,44.08,33668.0
2017-08-30 12:30:00,62.73,62.74,62.69,62.69,26586.0,44.087,44.094,44.0589,44.0589,26586.0
2017-08-30 12:35:00,62.7,62.71,62.66,62.67,20383.0,44.0659,44.0729,44.0378,44.0448,20383.0
2017-08-30 12:40:00,62.67,62.68,62.63,62.63,60036.0,44.0448,44.0518,44.0167,44.0167,60036.0
2017-08-30 12:45:00,62.63,62.73,62.62,62.72,36957.0,44.0167,44.087,44.0097,44.08,36957.0
2017-08-30 12:50:00,62.71,62.75,62.7,62.74,37133.0,44.0729,44.101,44.0659,44.094,37133.0
2017-08-30 12:55:00,62.74,62.74,62.67,62.7,30652.0,44.094,44.094,44.0448,44.0659,30652.0
2017-08-30 13:00:00,62.7,62.72,62.69,62.71,58863.0,44.0659,44.08,44.0589,44.0729,58863.0
2017-08-30 13:05:00,62.71,62.73,62.69,62.7,33622.0,44.0729,44.087,44.0589,44.0659,33622.0
2017-08-30 13:10:00,62.7,62.72,62.68,62.7,27146.0,44.0659,44.08,44.0518,44.0659,27146.0
2017-08-30 13:15:00,62.69,62.7,62.67,62.69,36353.0,44.0589,44.0659,44.0448,44.0589,36353.0
2017-08-30 13:20:00,62.7,62.7,62.67,62.7,17407.0,44.0659,44.0659,44.0448,44.0659,17407.0
2017-08-30 13:25:00,62.69,62.82,62.68,62.77,163439.0,44.0589,44.1502,44.0518,44.1151,163439.0
2017-08-30 13:30:00,62.77,62.78,62.67,62.67,144371.0,44.1151,44.1221,44.0448,44.0448,144371.0
2017-08-30 13:35:00,62.68,62.68,62.62,62.63,71223.0,44.0518,44.0518,44.0097,44.0167,71223.0
2017-08-30 13:40:00,62.63,62.64,62.58,62.6,101464.0,44.0167,44.0237,43.9816,43.9956,101464.0
2017-08-30 13:45:00,62.61,62.63,62.6,62.61,47008.0,44.0026,44.0167,43.9956,44.0026,47008.0
2017-08-30 13:50:00,62.61,62.63,62.59,62.63,42033.0,44.0026,44.0167,43.9886,44.0167,42033.0
2017-08-30 13:55:00,62.62,62.63,62.55,62.55,35186.0,44.0097,44.0167,43.9605,43.9605,35186.0
2017-08-30 14:00:00,62.55,62.6,62.55,62.6,111193.0,43.9605,43.9956,43.9605,43.9956,111193.0
2017-08-30 14:05:00,62.6,62.62,62.58,62.61,55065.0,43.9956,44.0097,43.9816,44.0026,55065.0
2017-08-30 14:10:00,62.61,62.62,62.57,62.57,31384.0,44.0026,44.0097,43.9745,43.9745,31384.0
2017-08-30 14:15:00,62.57,62.59,62.54,62.58,32501.0,43.9745,43.9886,43.9535,43.9816,32501.0
2017-08-30 14:20:00,62.59,62.61,62.57,62.6,29897.0,43.9886,44.0026,43.9745,43.9956,29897.0
2017-08-30 14:25:00,62.6,62.6,62.55,62.6,50353.0,43.9956,43.9956,43.9605,43.9956,50353.0
2017-08-30 14:30:00,62.59,62.61,62.57,62.61,30709.0,43.9886,44.0026,43.9745,44.0026,30709.0
2017-08-30 14:35:00,62.61,62.65,62.6,62.64,68333.0,44.0026,44.0308,43.9956,44.0237,68333.0
2017-08-30 14:40:00,62.64,62.65,62.61,62.62,53087.0,44.0237,44.0308,44.0026,44.0097,53087.0
2017-08-30 14:45:00,62.61,62.63,62.59,62.63,47211.0,44.0026,44.0167,43.9886,44.0167,47211.0
2017-08-30 14:50:00,62.64,62.67,62.64,62.66,35386.0,44.0237,44.0448,44.0237,44.0378,35386.0
2017-08-30 14:55:00,62.67,62.7,62.67,62.69,26305.0,44.0448,44.0659,44.0448,44.0589,26305.0
2017-08-30 15:00:00,62.69,62.71,62.66,62.7,71881.0,44.0589,44.0729,44.0378,44.0659,71881.0
2017-08-30 15:05:00,62.69,62.71,62.68,62.71,49007.0,44.0589,44.0729,44.0518,44.0729,49007.0
2017-08-30 15:10:00,62.7,62.72,62.68,62.69,98627.0,44.0659,44.08,44.0518,44.0589,98627.0
2017-08-30 15:15:00,62.68,62.69,62.66,62.69,108222.0,44.0518,44.0589,44.0378,44.0589,108222.0
2017-08-30 15:20:00,62.69,62.7,62.68,62.7,54990.0,44.0589,44.0659,44.0518,44.0659,54990.0
2017-08-30 15:25:00,62.7,62.73,62.66,62.72,124648.0,44.0659,44.087,44.0378,44.08,124648.0
2017-08-30 15:30:00,62.72,62.73,62.7,62.72,113694.0,44.08,44.087,44.0659,44.08,113694.0
2017-08-30 15:35:00,62.72,62.72,62.66,62.67,135944.0,44.08,44.08,44.0378,44.0448,135944.0
2017-08-30 15:40:00,62.67,62.67,62.6,62.66,269674.0,44.0448,44.0448,43.9956,44.0378,269674.0
2017-08-30 15:45:00,62.66,62.7,62.65,62.67,144366.0,44.0378,44.0659,44.0308,44.0448,144366.0
2017-08-30 15:50:00,62.67,62.7,62.66,62.69,198619.0,44.0448,44.0659,44.0378,44.0589,198619.0
2017-08-30 15:55:00,62.69,62.69,62.63,62.66,482598.0,44.0589,44.0589,44.0167,44.0378,482598.0
2017-08-31 09:30:00,62.94,62.98,62.73,62.84,222915.0,44.2346,44.2627,44.087,44.1643,222915.0
2017-08-31 09:35:00,62.84,62.94,62.84,62.87,410219.0,44.1643,44.2346,44.1643,44.1854,410219.0
2017-08-31 09:40:00,62.87,62.87,62.79,62.8,106028.0,44.1854,44.1854,44.1292,44.1362,106028.0
2017-08-31 09:45:00,62.8,62.83,62.73,62.82,123745.0,44.1362,44.1573,44.087,44.1502,123745.0
2017-08-31 09:50:00,62.82,62.83,62.73,62.77,103904.0,44.1502,44.1573,44.087,44.1151,103904.0
2017-08-31 09:55:00,62.77,62.84,62.77,62.79,88702.0,44.1151,44.1643,44.1151,44.1292,88702.0
2017-08-31 10:00:00,62.79,63.02,62.78,62.99,338924.0,44.1292,44.2908,44.1221,44.2697,338924.0
2017-08-31 10:05:00,63.02,63.05,62.97,63.01,130178.0,44.2908,44.3119,44.2557,44.2838,130178.0
2017-08-31 10:10:00,63.01,63.06,62.99,63.03,127045.0,44.2838,44.3189,44.2697,44.2978,127045.0
2017-08-31 10:15:00,63.04,63.12,63.04,63.09,184661.0,44.3049,44.3611,44.3049,44.34,184661.0
2017-08-31 10:20:00,63.08,63.13,63.08,63.11,314754.0,44.333,44.3681,44.333,44.3541,314754.0
2017-08-31 10:25:00,63.11,63.13,63.05,63.06,190100.0,44.3541,44.3681,44.3119,44.3189,190100.0
2017-08-31 10:30:00,63.05,63.05,62.99,63.04,117588.0,44.3119,44.3119,44.2697,44.3049,117588.0
2017-08-31 10:35:00,63.05,63.06,62.97,63.03,111477.0,44.3119,44.3189,44.2557,44.2978,111477.0
2017-08-31 10:40:00,63.02,63.07,63.02,63.04,80656.0,44.2908,44.3259,44.2908,44.3049,80656.0
2017-08-31 10:45:00,63.05,63.07,63.01,63.05,116569.0,44.3119,44.3259,44.2838,44.3119,116569.0
2017-08-31 10:50:00,63.05,63.08,63.03,63.05,103672.0,44.3119,44.333,44.2978,44.3119,103672.0
2017-08-31 10:55:00,63.04,63.12,63.04,63.08,116138.0,44.3049,44.3611,44.3049,44.333,116138.0
2017-08-31 11:00:00,63.07,63.08,62.99,63.01,100416.0,44.3259,44.333,44.2697,44.2838,100416.0
2017-08-31 11:05:00,63.01,63.02,62.96,62.98,53664.0,44.2838,44.2908,44.2486,44.2627,53664.0
2017-08-31 11:10:00,62.98,63.03,62.98,62.99,47978.0,44.2627,44.2978,44.2627,44.2697,47978.0
2017-08-31 11:15:00,62.98,63.02,62.96,62.98,71204.0,44.2627,44.2908,44.2486,44.2627,71204.0
2017-08-31 11:20:00,62.97,62.99,62.93,62.96,86816.0,44.2557,44.2697,44.2275,44.2486,86816.0
2017-08-31 11:25:00,62.96,63.02,62.96,62.97,146878.0,44.2486,44.2908,44.2486,44.2557,146878.0
2017-08-31 11:30:00,62.96,62.99,62.91,62.95,155401.0,44.2486,44.2697,44.2135,44.2416,155401.0
2017-08-31 11:35:00,62.95,62.97,62.9,62.92,94900.0,44.2416,44.2557,44.2065,44.2205,94900.0
2017-08-31 11:40:00,62.92,63.02,62.92,63.0,78340.0,44.2205,44.2908,44.2205,44.2767,78340.0
2017-08-31 11:45:00,63.02,63.05,63.0,63.01,46108.0,44.2908,44.3119,44.2767,44.2838,46108.0
2017-08-31 11:50:00,63.01,63.05,62.99,63.02,47028.0,44.2838,44.3119,44.2697,44.2908,47028.0
2017-08-31 11:55:00,63.02,63.03,62.96,63.0,38017.0,44.2908,44.2978,44.2486,44.2767,38017.0
2017-08-31 12:00:00,62.99,63.04,62.99,63.01,266251.0,44.2697,44.3049,44.2697,44.2838,266251.0
2017-08-31 12:05:00,63.02,63.03,63.0,63.02,25948.0,44.2908,44.2978,44.2767,44.2908,25948.0
2017-08-31 12:10:00,63.02,63.06,63.01,63.04,47643.0,44.2908,44.3189,44.2838,44.3049,47643.0
2017-08-31 12:15:00,63.04,63.05,63.02,63.02,45637.0,44.3049,44.3119,44.2908,44.2908,45637.0
2017-08-31 12:20:00,63.01,63.05,62.99,63.03,34801.0,44.2838,44.3119,44.2697,44.2978,34801.0
2017-08-31 12:25:00,63.04,63.05,63.0,63.01,106322.0,44.3049,44.3119,44.2767,44.2838,106322.0
2017-08-31 12:30:00,63.01,63.02,62.97,62.99,78258.0,44.2838,44.2908,44.2557,44.2697,78258.0
2017-08-31 12:35:00,62.99,63.05,62.98,63.04,40746.0,44.2697,44.3119,44.2627,44.3049,40746.0
2017-08-31 12:40:00,63.04,63.06,63.03,63.05,51032.0,44.3049,44.3189,44.2978,44.3119,51032.0
2017-08-31 12:45:00,63.05,63.06,63.01,63.03,72542.0,44.3119,44.3189,44.2838,44.2978,72542.0
2017-08-31 12:50:00,63.02,63.08,63.02,63.07,35597.0,44.2908,44.333,44.2908,44.3259,35597.0
2017-08-31 12:55:00,63.06,63.1,63.06,63.1,45154.0,44.3189,44.347,44.3189,44.347,45154.0
2017-08-31 13:00:00,63.09,63.13,63.09,63.1,46080.0,44.34,44.3681,44.34,44.347,46080.0
2017-08-31 13:05:00,63.11,63.13,63.09,63.1,40841.0,44.3541,44.3681,44.34,44.347,40841.0
2017-08-31 13:10:00,63.11,63.13,63.1,63.11,30396.0,44.3541,44.3681,44.347,44.3541,30396.0
2017-08-31 13:15:00,63.11,63.13,63.09,63.11,44110.0,44.3541,44.3681,44.34,44.3541,44110.0
2017-08-31 13:20:00,63.11,63.11,63.07,63.08,46589.0,44.3541,44.3541,44.3259,44.333,46589.0
2017-08-31 13:25:00,63.08,63.1,63.07,63.08,82725.0,44.333,44.347,44.3259,44.333,82725.0
2017-08-31 13:30:00,63.08,63.1,63.06,63.1,34530.0,44.333,44.347,44.3189,44.347,34530.0
2017-08-31 13:35:00,63.09,63.1,63.07,63.08,37963.0,44.34,44.347,44.3259,44.333,37963.0
2017-08-31 13:40:00,63.07,63.13,63.07,63.12,49095.0,44.3259,44.3681,44.3259,44.3611,49095.0
2017-08-31 13:45:00,63.12,63.13,63.09,63.09,64631.0,44.3611,44.3681,44.34,44.34,64631.0
2017-08-31 13:50:00,63.09,63.1,63.05,63.06,33282.0,44.34,44.347,44.3119,44.3189,33282.0
2017-08-31 13:55:00,63.06,63.06,62.99,63.01,49864.0,44.3189,44.3189,44.2697,44.2838,49864.0
2017-08-31 14:00:00,63.01,63.03,63.0,63.02,53807.0,44.2838,44.2978,44.2767,44.2908,53807.0
2017-08-31 14:05:00,63.03,63.04,63.0,63.01,75389.0,44.2978,44.3049,44.2767,44.2838,75389.0
2017-08-31 14:10:00,63.01,63.08,63.0,63.07,172758.0,44.2838,44.333,44.2767,44.3259,172758.0
2017-08-31 14:15:00,63.06,63.09,63.03,63.04,72279.0,44.3189,44.34,44.2978,44.3049,72279.0
2017-08-31 14:20:00,63.03,63.06,63.01,63.05,91109.0,44.2978,44.3189,44.2838,44.3119,91109.0
2017-08-31 14:25:00,63.05,63.07,63.03,63.05,53325.0,44.3119,44.3259,44.2978,44.3119,53325.0
2017-08-31 14:30:00,63.04,63.07,63.04,63.06,41477.0,44.3049,44.3259,44.3049,44.3189,41477.0
2017-08-31 14:35:00,63.07,63.08,63.02,63.08,81413.0,44.3259,44.333,44.2908,44.333,81413.0
2017-08-31 14:40:00,63.07,63.08,63.05,63.07,48010.0,44.3259,44.333,44.3119,44.3259,48010.0
2017-08-31 14:45:00,63.06,63.07,63.03,63.06,51691.0,44.3189,44.3259,44.2978,44.3189,51691.0
2017-08-31 14:50:00,63.05,63.08,63.03,63.08,60176.0,44.3119,44.333,44.2978,44.333,60176.0
2017-08-31 14:55:00,63.08,63.13,63.07,63.12,84543.0,44.333,44.3681,44.3259,44.3611,84543.0
2017-08-31 15:00:00,63.12,63.13,63.09,63.11,112059.0,44.3611,44.3681,44.34,44.3541,112059.0
2017-08-31 15:05:00,63.11,63.12,63.09,63.09,76221.0,44.3541,44.3611,44.34,44.34,76221.0
2017-08-31 15:10:00,63.09,63.1,63.04,63.1,81158.0,44.34,44.347,44.3049,44.347,81158.0
2017-08-31 15:15:00,63.1,63.11,63.08,63.11,84049.0,44.347,44.3541,44.333,44.3541,84049.0
2017-08-31 15:20:00,63.1,63.11,63.07,63.08,72583.0,44.347,44.3541,44.3259,44.333,72583.0
2017-08-31 15:25:00,63.08,63.09,63.07,63.09,109943.0,44.333,44.34,44.3259,44.34,109943.0
2017-08-31 15:30:00,63.09,63.13,63.08,63.1,158663.0,44.34,44.3681,44.333,44.347,158663.0
2017-08-31 15:35:00,63.1,63.13,63.06,63.06,243755.0,44.347,44.3681,44.3189,44.3189,243755.0
2017-08-31 15:40:00,63.07,63.1,63.05,63.05,296412.0,44.3259,44.347,44.3119,44.3119,296412.0
2017-08-31 15:45:00,63.05,63.09,63.03,63.08,452764.0,44.3119,44.34,44.2978,44.333,452764.0
2017-08-31 15:50:00,63.07,63.07,63.02,63.03,380396.0,44.3259,44.3259,44.2908,44.2978,380396.0
2017-08-31 15:55:00,63.02,63.03,62.96,62.98,1075145.0,44.2908,44.2978,44.2486,44.2627,1075145.0
2017-09-01 09:30:00,63.07,63.1,62.99,63.01,166838.0,44.3259,44.347,44.2697,44.2838,166838.0
2017-09-01 09:35:00,63.0,63.02,62.92,62.92,178342.0,44.2767,44.2908,44.2205,44.2205,178342.0
2017-09-01 09:40:00,62.92,63.05,62.91,63.05,275131.0,44.2205,44.3119,44.2135,44.3119,275131.0
2017-09-01 09:45:00,63.05,63.07,62.98,63.07,525770.0,44.3119,44.3259,44.2627,44.3259,525770.0
2017-09-01 09:50:00,63.07,63.13,62.99,63.05,238893.0,44.3259,44.3681,44.2697,44.3119,238893.0
2017-09-01 09:55:00,63.05,63.12,63.05,63.1,88859.0,44.3119,44.3611,44.3119,44.347,88859.0
2017-09-01 10:00:00,63.1,63.18,63.09,63.18,128716.0,44.347,44.4032,44.34,44.4032,128716.0
2017-09-01 10:05:00,63.19,63.19,63.06,63.08,329763.0,44.4103,44.4103,44.3189,44.333,329763.0
2017-09-01 10:10:00,63.08,63.17,63.06,63.17,366872.0,44.333,44.3962,44.3189,44.3962,366872.0
2017-09-01 10:15:00,63.16,63.22,63.14,63.21,70516.0,44.3892,44.4314,44.3751,44.4243,70516.0
2017-09-01 10:20:00,63.21,63.26,63.19,63.22,256898.0,44.4243,44.4595,44.4103,44.4314,256898.0
2017-09-01 10:25:00,63.21,63.22,63.18,63.2,126080.0,44.4243,44.4314,44.4032,44.4173,126080.0
2017-09-01 10:30:00,63.21,63.36,63.2,63.35,123149.0,44.4243,44.5298,44.4173,44.5227,123149.0
2017-09-01 10:35:00,63.35,63.44,63.33,63.41,87122.0,44.5227,44.586,44.5087,44.5649,87122.0
2017-09-01 10:40:00,63.42,63.47,63.4,63.46,112348.0,44.5719,44.6071,44.5579,44.6,112348.0
2017-09-01 10:45:00,63.47,63.52,63.45,63.52,138838.0,44.6071,44.6422,44.593,44.6422,138838.0
2017-09-01 10:50:00,63.52,63.6,63.48,63.5,163566.0,44.6422,44.6984,44.6141,44.6281,163566.0
2017-09-01 10:55:00,63.5,63.62,63.49,63.61,148105.0,44.6281,44.7125,44.6211,44.7055,148105.0
2017-09-01 11:00:00,63.61,63.65,63.55,63.57,402206.0,44.7055,44.7336,44.6633,44.6773,402206.0
2017-09-01 11:05:00,63.58,63.58,63.51,63.56,104826.0,44.6844,44.6844,44.6352,44.6703,104826.0
2017-09-01 11:10:00,63.57,63.58,63.5,63.5,109973.0,44.6773,44.6844,44.6281,44.6281,109973.0
2017-09-01 11:15:00,63.5,63.55,63.48,63.55,56259.0,44.6281,44.6633,44.6141,44.6633,56259.0
2017-09-01 11:20:00,63.55,63.56,63.5,63.55,91842.0,44.6633,44.6703,44.6281,44.6633,91842.0
2017-09-01 11:25:00,63.54,63.56,63.49,63.53,65076.0,44.6563,44.6703,44.6211,44.6492,65076.0
2017-09-01 11:30:00,63.52,63.53,63.43,63.46,89459.0,44.6422,44.6492,44.5789,44.6,89459.0
2017-09-01 11:35:00,63.46,63.5,63.43,63.45,60967.0,44.6,44.6281,44.5789,44.593,60967.0
2017-09-01 11:40:00,63.46,63.51,63.46,63.5,83686.0,44.6,44.6352,44.6,44.6281,83686.0
2017-09-01 11:45:00,63.51,63.53,63.42,63.43,42364.0,44.6352,44.6492,44.5719,44.5789,42364.0
2017-09-01 11:50:00,63.43,63.48,63.43,63.47,31269.0,44.5789,44.6141,44.5789,44.6071,31269.0
2017-09-01 11:55:00,63.47,63.5,63.44,63.45,67181.0,44.6071,44.6281,44.586,44.593,67181.0
2017-09-01 12:00:00,63.44,63.48,63.44,63.48,34087.0,44.586,44.6141,44.586,44.6141,34087.0
2017-09-01 12:05:00,63.48,63.53,63.47,63.5,74659.0,44.6141,44.6492,44.6071,44.6281,74659.0
2017-09-01 12:10:00,63.5,63.53,63.47,63.53,90276.0,44.6281,44.6492,44.6071,44.6492,90276.0
2017-09-01 12:15:00,63.53,63.55,63.51,63.55,54825.0,44.6492,44.6633,44.6352,44.6633,54825.0
2017-09-01 12:20:00,63.55,63.61,63.55,63.61,49765.0,44.6633,44.7055,44.6633,44.7055,49765.0
2017-09-01 12:25:00,63.6,63.61,63.57,63.58,42292.0,44.6984,44.7055,44.6773,44.6844,42292.0
2017-09-01 12:30:00,63.57,63.6,63.56,63.57,44486.0,44.6773,44.6984,44.6703,44.6773,44486.0
2017-09-01 12:35:00,63.58,63.59,63.55,63.59,94894.0,44.6844,44.6914,44.6633,44.6914,94894.0
2017-09-01 12:40:00,63.59,63.59,63.52,63.53,38160.0,44.6914,44.6914,44.6422,44.6492,38160.0
2017-09-01 12:45:00,63.53,63.54,63.5,63.53,41518.0,44.6492,44.6563,44.6281,44.6492,41518.0
2017-09-01 12:50:00,63.52,63.56,63.52,63.55,38990.0,44.6422,44.6703,44.6422,44.6633,38990.0
2017-09-01 12:55:00,63.56,63.59,63.54,63.59,108254.0,44.6703,44.6914,44.6563,44.6914,108254.0
2017-09-01 13:00:00,63.59,63.6,63.56,63.58,61291.0,44.6914,44.6984,44.6703,44.6844,61291.0
2017-09-01 13:05:00,63.58,63.61,63.57,63.61,25792.0,44.6844,44.7055,44.6773,44.7055,25792.0
2017-09-01 13:10:00,63.61,63.65,63.59,63.64,50127.0,44.7055,44.7336,44.6914,44.7265,50127.0
2017-09-01 13:15:00,63.65,63.71,63.64,63.68,134157.0,44.7336,44.7757,44.7265,44.7546,134157.0
2017-09-01 13:20:00,63.68,63.69,63.65,63.67,35717.0,44.7546,44.7617,44.7336,44.7476,35717.0
2017-09-01 13:25:00,63.67,63.67,63.65,63.67,39240.0,44.7476,44.7476,44.7336,44.7476,39240.0
2017-09-01 13:30:00,63.67,63.68,63.66,63.68,43477.0,44.7476,44.7546,44.7406,44.7546,43477.0
2017-09-01 13:35:00,63.68,63.69,63.67,63.69,41547.0,44.7546,44.7617,44.7476,44.7617,41547.0
2017-09-01 13:40:00,63.68,63.69,63.66,63.68,38005.0,44.7546,44.7617,44.7406,44.7546,38005.0
2017-09-01 13:45:00,63.68,63.78,63.67,63.77,487753.0,44.7546,44.8249,44.7476,44.8179,487753.0
2017-09-01 13:50:00,63.77,63.79,63.76,63.78,114264.0,44.8179,44.832,44.8109,44.8249,114264.0
2017-09-01 13:55:00,63.77,63.78,63.71,63.71,98596.0,44.8179,44.8249,44.7757,44.7757,98596.0
2017-09-01 14:00:00,63.71,63.73,63.64,63.66,132295.0,44.7757,44.7898,44.7265,44.7406,132295.0
2017-09-01 14:05:00,63.67,63.67,63.64,63.65,56152.0,44.7476,44.7476,44.7265,44.7336,56152.0
2017-09-01 14:10:00,63.66,63.69,63.65,63.68,96889.0,44.7406,44.7617,44.7336,44.7546,96889.0
2017-09-01 14:15:00,63.69,63.7,63.64,63.66,129310.0,44.7617,44.7687,44.7265,44.7406,129310.0
2017-09-01 14:20:00,63.66,63.67,63.62,63.65,43527.0,44.7406,44.7476,44.7125,44.7336,43527.0
2017-09-01 14:25:00,63.65,63.72,63.64,63.71,88665.0,44.7336,44.7828,44.7265,44.7757,88665.0
2017-09-01 14:30:00,63.72,63.74,63.71,63.73,38395.0,44.7828,44.7968,44.7757,44.7898,38395.0
2017-09-01 14:35:00,63.72,63.73,63.69,63.72,52843.0,44.7828,44.7898,44.7617,44.7828,52843.0
2017-09-01 14:40:00,63.72,63.73,63.69,63.73,48948.0,44.7828,44.7898,44.7617,44.7898,48948.0
2017-09-01 14:45:00,63.73,63.74,63.7,63.72,40604.0,44.7898,44.7968,44.7687,44.7828,40604.0
2017-09-01 14:50:00,63.71,63.71,63.69,63.71,34376.0,44.7757,44.7757,44.7617,44.7757,34376.0
2017-09-01 14:55:00,63.71,63.71,63.68,63.7,66890.0,44.7757,44.7757,44.7546,44.7687,66890.0
2017-09-01 15:00:00,63.7,63.71,63.68,63.7,71927.0,44.7687,44.7757,44.7546,44.7687,71927.0
2017-09-01 15:05:00,63.7,63.72,63.68,63.69,67608.0,44.7687,44.7828,44.7546,44.7617,67608.0
2017-09-01 15:10:00,63.69,63.7,63.68,63.69,25865.0,44.7617,44.7687,44.7546,44.7617,25865.0
2017-09-01 15:15:00,63.7,63.71,63.67,63.69,76473.0,44.7687,44.7757,44.7476,44.7617,76473.0
2017-09-01 15:20:00,63.69,63.7,63.66,63.68,44338.0,44.7617,44.7687,44.7406,44.7546,44338.0
2017-09-01 15:25:00,63.67,63.68,63.65,63.66,72307.0,44.7476,44.7546,44.7336,44.7406,72307.0
2017-09-01 15:30:00,63.66,63.66,63.63,63.65,82132.0,44.7406,44.7406,44.7195,44.7336,82132.0
2017-09-01 15:35:00,63.65,63.68,63.64,63.68,151643.0,44.7336,44.7546,44.7265,44.7546,151643.0
2017-09-01 15:40:00,63.69,63.7,63.67,63.7,207272.0,44.7617,44.7687,44.7476,44.7687,207272.0
2017-09-01 15:45:00,63.69,63.7,63.67,63.68,307800.0,44.7617,44.7687,44.7476,44.7546,307800.0
2017-09-01 15:50:00,63.68,63.71,63.66,63.67,355104.0,44.7546,44.7757,44.7406,44.7476,355104.0
2017-09-01 15:55:00,63.67,63.67,63.58,63.58,991447.0,44.7476,44.7476,44.6844,44.6844,991447.0
2017-09-05 09:30:00,63.84,64.02,63.81,63.96,465030.0,44.8671,44.9936,44.846,44.9514,465030.0
2017-09-05 09:35:00,63.95,64.12,63.94,64.06,440788.0,44.9444,45.0639,44.9374,45.0217,440788.0
2017-09-05 09:40:00,64.07,64.17,63.96,64.03,475645.0,45.0287,45.099,44.9514,45.0006,475645.0
2017-09-05 09:45:00,64.02,64.07,63.9,63.93,547143.0,44.9936,45.0287,44.9093,44.9304,547143.0
2017-09-05 09:50:00,63.93,63.99,63.91,63.92,242180.0,44.9304,44.9725,44.9163,44.9233,242180.0
2017-09-05 09:55:00,63.92,63.97,63.89,63.94,346142.0,44.9233,44.9585,44.9022,44.9374,346142.0
2017-09-05 10:00:00,63.95,64.08,63.94,64.08,275491.0,44.9444,45.0358,44.9374,45.0358,275491.0
2017-09-05 10:05:00,64.07,64.16,64.04,64.15,356560.0,45.0287,45.092,45.0077,45.085,356560.0
2017-09-05 10:10:00,64.15,64.15,64.08,64.12,409734.0,45.085,45.085,45.0358,45.0639,409734.0
2017-09-05 10:15:00,64.12,64.2,64.11,64.18,402231.0,45.0639,45.1201,45.0569,45.1061,402231.0
2017-09-05 10:20:00,64.18,64.24,64.17,64.2,671453.0,45.1061,45.1482,45.099,45.1201,671453.0
2017-09-05 10:25:00,64.2,64.21,64.11,64.14,172289.0,45.1201,45.1271,45.0569,45.0779,172289.0
2017-09-05 10:30:00,64.14,64.23,64.11,64.18,148716.0,45.0779,45.1412,45.0569,45.1061,148716.0
2017-09-05 10:35:00,64.18,64.23,64.11,64.13,155599.0,45.1061,45.1412,45.0569,45.0709,155599.0
2017-09-05 10:40:00,64.12,64.13,64.0,64.05,338018.0,45.0639,45.0709,44.9795,45.0147,338018.0
2017-09-05 10:45:00,64.06,64.07,63.97,63.99,158883.0,45.0217,45.0287,44.9585,44.9725,158883.0
2017-09-05 10:50:00,63.98,64.0,63.91,63.93,126698.0,44.9655,44.9795,44.9163,44.9304,126698.0
2017-09-05 10:55:00,63.93,64.06,63.91,64.05,133882.0,44.9304,45.0217,44.9163,45.0147,133882.0
2017-09-05 11:00:00,64.06,64.1,64.0,64.09,169983.0,45.0217,45.0498,44.9795,45.0428,169983.0
2017-09-05 11:05:00,64.09,64.12,64.06,64.1,486736.0,45.0428,45.0639,45.0217,45.0498,486736.0
2017-09-05 11:10:00,64.1,64.11,64.02,64.05,268166.0,45.0498,45.0569,44.9936,45.0147,268166.0
2017-09-05 11:15:00,64.05,64.06,63.99,64.01,113853.0,45.0147,45.0217,44.9725,44.9866,113853.0
2017-09-05 11:20:00,64.0,64.09,63.97,64.09,86640.0,44.9795,45.0428,44.9585,45.0428,86640.0
2017-09-05 11:25:00,64.09,64.12,64.03,64.07,84551.0,45.0428,45.0639,45.0006,45.0287,84551.0
2017-09-05 11:30:00,64.07,64.09,64.01,64.01,79944.0,45.0287,45.0428,44.9866,44.9866,79944.0
2017-09-05 11:35:00,64.02,64.05,64.0,64.0,59574.0,44.9936,45.0147,44.9795,44.9795,59574.0
2017-09-05 11:40:00,64.01,64.07,63.99,64.02,68549.0,44.9866,45.0287,44.9725,44.9936,68549.0
2017-09-05 11:45:00,64.01,64.03,63.97,64.01,41109.0,44.9866,45.0006,44.9585,44.9866,41109.0
2017-09-05 11:50:00,64.01,64.01,63.94,63.96,36909.0,44.9866,44.9866,44.9374,44.9514,36909.0
2017-09-05 11:55:00,63.95,63.98,63.91,63.97,66850.0,44.9444,44.9655,44.9163,44.9585,66850.0
2017-09-05 12:00:00,63.96,63.97,63.87,63.92,260050.0,44.9514,44.9585,44.8882,44.9233,260050.0
2017-09-05 12:05:00,63.92,63.92,63.81,63.83,74762.0,44.9233,44.9233,44.846,44.8601,74762.0
2017-09-05 12:10:00,63.84,63.85,63.75,63.75,83418.0,44.8671,44.8741,44.8038,44.8038,83418.0
2017-09-05 12:15:00,63.75,63.78,63.72,63.77,70732.0,44.8038,44.8249,44.7828,44.8179,70732.0
2017-09-05 12:20:00,63.78,63.82,63.74,63.79,92181.0,44.8249,44.853,44.7968,44.832,92181.0
2017-09-05 12:25:00,63.79,63.79,63.73,63.74,108859.0,44.832,44.832,44.7898,44.7968,108859.0
2017-09-05 12:30:00,63.74,63.75,63.61,63.63,196966.0,44.7968,44.8038,44.7055,44.7195,196966.0
2017-09-05 12:35:00,63.63,63.68,63.63,63.67,139208.0,44.7195,44.7546,44.7195,44.7476,139208.0
2017-09-05 12:40:00,63.66,63.72,63.64,63.69,80834.0,44.7406,44.7828,44.7265,44.7617,80834.0
2017-09-05 12:45:00,63.69,63.7,63.62,63.64,97962.0,44.7617,44.7687,44.7125,44.7265,97962.0
2017-09-05 12:50:00,63.63,63.67,63.61,63.67,76187.0,44.7195,44.7476,44.7055,44.7476,76187.0
2017-09-05 12:55:00,63.67,63.74,63.64,63.7,57195.0,44.7476,44.7968,44.7265,44.7687,57195.0
2017-09-05 13:00:00,63.7,63.7,63.56,63.59,99479.0,44.7687,44.7687,44.6703,44.6914,99479.0
2017-09-05 13:05:00,63.6,63.65,63.58,63.59,95096.0,44.6984,44.7336,44.6844,44.6914,95096.0
2017-09-05 13:10:00,63.58,63.6,63.51,63.52,149543.0,44.6844,44.6984,44.6352,44.6422,149543.0
2017-09-05 13:15:00,63.52,63.63,63.5,63.63,120821.0,44.6422,44.7195,44.6281,44.7195,120821.0
2017-09-05 13:20:00,63.62,63.66,63.6,63.61,147655.0,44.7125,44.7406,44.6984,44.7055,147655.0
2017-09-05 13:25:00,63.62,63.62,63.57,63.58,50713.0,44.7125,44.7125,44.6773,44.6844,50713.0
2017-09-05 13:30:00,63.58,63.6,63.48,63.49,75752.0,44.6844,44.6984,44.6141,44.6211,75752.0
2017-09-05 13:35:00,63.49,63.62,63.49,63.6,75250.0,44.6211,44.7125,44.6211,44.6984,75250.0
2017-09-05 13:40:00,63.59,63.62,63.59,63.59,36774.0,44.6914,44.7125,44.6914,44.6914,36774.0
2017-09-05 13:45:00,63.6,63.65,63.58,63.62,118302.0,44.6984,44.7336,44.6844,44.7125,118302.0
2017-09-05 13:50:00,63.62,63.7,63.6,63.69,115142.0,44.7125,44.7687,44.6984,44.7617,115142.0
2017-09-05 13:55:00,63.7,63.73,63.64,63.72,45680.0,44.7687,44.7898,44.7265,44.7828,45680.0
2017-09-05 14:00:00,63.72,63.84,63.7,63.82,124088.0,44.7828,44.8671,44.7687,44.853,124088.0
2017-09-05 14:05:00,63.82,63.83,63.73,63.78,111083.0,44.853,44.8601,44.7898,44.8249,111083.0
2017-09-05 14:10:00,63.78,63.79,63.75,63.77,49535.0,44.8249,44.832,44.8038,44.8179,49535.0
2017-09-05 14:15:00,63.76,63.77,63.72,63.75,58193.0,44.8109,44.8179,44.7828,44.8038,58193.0
2017-09-05 14:20:00,63.75,63.81,63.74,63.77,121022.0,44.8038,44.846,44.7968,44.8179,121022.0
2017-09-05 14:25:00,63.77,63.89,63.76,63.88,96260.0,44.8179,44.9022,44.8109,44.8952,96260.0
2017-09-05 14:30:00,63.87,63.9,63.84,63.84,88057.0,44.8882,44.9093,44.8671,44.8671,88057.0
2017-09-05 14:35:00,63.85,63.87,63.8,63.81,33228.0,44.8741,44.8882,44.839,44.846,33228.0
2017-09-05 14:40:00,63.81,63.83,63.78,63.82,87535.0,44.846,44.8601,44.8249,44.853,87535.0
2017-09-05 14:45:00,63.82,63.83,63.76,63.77,91462.0,44.853,44.8601,44.8109,44.8179,91462.0
2017-09-05 14:50:00,63.77,63.8,63.75,63.78,78949.0,44.8179,44.839,44.8038,44.8249,78949.0
2017-09-05 14:55:00,63.79,63.84,63.77,63.83,56208.0,44.832,44.8671,44.8179,44.8601,56208.0
2017-09-05 15:00:00,63.83,63.88,63.82,63.83,103239.0,44.8601,44.8952,44.853,44.8601,103239.0
2017-09-05 15:05:00,63.82,63.83,63.75,63.77,117835.0,44.853,44.8601,44.8038,44.8179,117835.0
2017-09-05 15:10:00,63.78,63.83,63.76,63.83,42995.0,44.8249,44.8601,44.8109,44.8601,42995.0
2017-09-05 15:15:00,63.82,63.83,63.78,63.81,147297.0,44.853,44.8601,44.8249,44.846,147297.0
2017-09-05 15:20:00,63.8,63.91,63.77,63.85,2612509.0,44.839,44.9163,44.8179,44.8741,2612509.0
2017-09-05 15:25:00,63.85,63.97,63.84,63.97,381431.0,44.8741,44.9585,44.8671,44.9585,381431.0
2017-09-05 15:30:00,63.97,64.02,63.92,63.98,260645.0,44.9585,44.9936,44.9233,44.9655,260645.0
2017-09-05 15:35:00,63.97,63.99,63.9,63.93,457240.0,44.9585,44.9725,44.9093,44.9304,457240.0
2017-09-05 15:40:00,63.93,63.93,63.86,63.9,230202.0,44.9304,44.9304,44.8812,44.9093,230202.0
2017-09-05 15:45:00,63.9,63.95,63.88,63.94,334940.0,44.9093,44.9444,44.8952,44.9374,334940.0
2017-09-05 15:50:00,63.94,63.98,63.89,63.98,716420.0,44.9374,44.9655,44.9022,44.9655,716420.0
2017-09-05 15:55:00,63.97,64.0,63.94,63.94,863097.0,44.9585,44.9795,44.9374,44.9374,863097.0
2017-09-06 09:30:00,64.25,64.32,64.22,64.29,344543.0,45.1552,45.2044,45.1342,45.1834,344543.0
2017-09-06 09:35:00,64.29,64.44,64.28,64.44,204681.0,45.1834,45.2888,45.1763,45.2888,204681.0
2017-09-06 09:40:00,64.44,64.59,64.41,64.56,262287.0,45.2888,45.3942,45.2677,45.3731,262287.0
2017-09-06 09:45:00,64.57,64.68,64.56,64.68,252003.0,45.3801,45.4575,45.3731,45.4575,252003.0
2017-09-06 09:50:00,64.68,64.82,64.64,64.82,284828.0,45.4575,45.5558,45.4293,45.5558,284828.0
2017-09-06 09:55:00,64.83,64.87,64.77,64.85,271976.0,45.5629,45.591,45.5207,45.5769,271976.0
2017-09-06 10:00:00,64.85,64.94,64.81,64.85,369748.0,45.5769,45.6402,45.5488,45.5769,369748.0
2017-09-06 10:05:00,64.85,64.94,64.85,64.91,190953.0,45.5769,45.6402,45.5769,45.6191,190953.0
2017-09-06 10:10:00,64.91,64.93,64.86,64.9,187488.0,45.6191,45.6332,45.584,45.6121,187488.0
2017-09-06 10:15:00,64.9,64.92,64.8,64.83,429827.0,45.6121,45.6261,45.5418,45.5629,429827.0
2017-09-06 10:20:00,64.83,64.85,64.75,64.85,200614.0,45.5629,45.5769,45.5067,45.5769,200614.0
2017-09-06 10:25:00,64.85,64.91,64.85,64.9,269378.0,45.5769,45.6191,45.5769,45.6121,269378.0
2017-09-06 10:30:00,64.91,64.94,64.86,64.93,159150.0,45.6191,45.6402,45.584,45.6332,159150.0
2017-09-06 10:35:00,64.93,65.03,64.92,64.97,265384.0,45.6332,45.7034,45.6261,45.6613,265384.0
2017-09-06 10:40:00,64.97,64.98,64.82,64.84,257945.0,45.6613,45.6683,45.5558,45.5699,257945.0
2017-09-06 10:45:00,64.84,64.95,64.77,64.84,295801.0,45.5699,45.6472,45.5207,45.5699,295801.0
2017-09-06 10:50:00,64.85,64.91,64.83,64.9,371600.0,45.5769,45.6191,45.5629,45.6121,371600.0
2017-09-06 10:55:00,64.9,64.94,64.86,64.94,177420.0,45.6121,45.6402,45.584,45.6402,177420.0
2017-09-06 11:00:00,64.93,64.93,64.88,64.91,69144.0,45.6332,45.6332,45.598,45.6191,69144.0
2017-09-06 11:05:00,64.91,64.95,64.87,64.88,324052.0,45.6191,45.6472,45.591,45.598,324052.0
2017-09-06 11:10:00,64.88,64.89,64.82,64.84,111341.0,45.598,45.605,45.5558,45.5699,111341.0
2017-09-06 11:15:00,64.84,64.89,64.83,64.87,100727.0,45.5699,45.605,45.5629,45.591,100727.0
2017-09-06 11:20:00,64.87,64.93,64.87,64.92,96944.0,45.591,45.6332,45.591,45.6261,96944.0
2017-09-06 11:25:00,64.93,64.99,64.9,64.97,143642.0,45.6332,45.6753,45.6121,45.6613,143642.0
2017-09-06 11:30:00,64.98,64.98,64.9,64.92,75172.0,45.6683,45.6683,45.6121,45.6261,75172.0
2017-09-06 11:35:00,64.92,64.98,64.9,64.91,135212.0,45.6261,45.6683,45.6121,45.6191,135212.0
2017-09-06 11:40:00,64.9,64.98,64.9,64.98,65365.0,45.6121,45.6683,45.6121,45.6683,65365.0
2017-09-06 11:45:00,64.98,65.0,64.93,64.94,120691.0,45.6683,45.6824,45.6332,45.6402,120691.0
2017-09-06 11:50:00,64.94,64.96,64.9,64.92,84360.0,45.6402,45.6542,45.6121,45.6261,84360.0
2017-09-06 11:55:00,64.92,64.96,64.9,64.96,133995.0,45.6261,45.6542,45.6121,45.6542,133995.0
2017-09-06 12:00:00,64.97,64.97,64.88,64.9,88543.0,45.6613,45.6613,45.598,45.6121,88543.0
2017-09-06 12:05:00,64.9,64.93,64.87,64.87,157394.0,45.6121,45.6332,45.591,45.591,157394.0
2017-09-06 12:10:00,64.87,64.92,64.87,64.91,59996.0,45.591,45.6261,45.591,45.6191,59996.0
2017-09-06 12:15:00,64.9,65.0,64.9,65.0,106285.0,45.6121,45.6824,45.6121,45.6824,106285.0
2017-09-06 12:20:00,65.01,65.01,64.91,64.97,84963.0,45.6894,45.6894,45.6191,45.6613,84963.0
2017-09-06 12:25:00,64.98,65.02,64.96,64.98,128708.0,45.6683,45.6964,45.6542,45.6683,128708.0
2017-09-06 12:30:00,64.98,65.01,64.96,64.98,81957.0,45.6683,45.6894,45.6542,45.6683,81957.0
2017-09-06 12:35:00,64.99,65.02,64.96,64.99,173060.0,45.6753,45.6964,45.6542,45.6753,173060.0
2017-09-06 12:40:00,64.98,65.02,64.98,65.0,65052.0,45.6683,45.6964,45.6683,45.6824,65052.0
2017-09-06 12:45:00,64.99,65.08,64.99,65.08,157910.0,45.6753,45.7386,45.6753,45.7386,157910.0
2017-09-06 12:50:00,65.08,65.11,65.05,65.05,175381.0,45.7386,45.7597,45.7175,45.7175,175381.0
2017-09-06 12:55:00,65.05,65.09,65.04,65.08,286246.0,45.7175,45.7456,45.7105,45.7386,286246.0
2017-09-06 13:00:00,65.07,65.11,65.05,65.1,285673.0,45.7315,45.7597,45.7175,45.7526,285673.0
2017-09-06 13:05:00,65.1,65.1,65.05,65.06,154939.0,45.7526,45.7526,45.7175,45.7245,154939.0
2017-09-06 13:10:00,65.07,65.12,65.07,65.11,93363.0,45.7315,45.7667,45.7315,45.7597,93363.0
2017-09-06 13:15:00,65.1,65.13,65.1,65.1,105065.0,45.7526,45.7737,45.7526,45.7526,105065.0
2017-09-06 13:20:00,65.11,65.15,65.09,65.1,100726.0,45.7597,45.7878,45.7456,45.7526,100726.0
2017-09-06 13:25:00,65.1,65.11,65.03,65.04,126842.0,45.7526,45.7597,45.7034,45.7105,126842.0
2017-09-06 13:30:00,65.04,65.07,65.02,65.04,129934.0,45.7105,45.7315,45.6964,45.7105,129934.0
2017-09-06 13:35:00,65.04,65.1,65.03,65.08,129603.0,45.7105,45.7526,45.7034,45.7386,129603.0
2017-09-06 13:40:00,65.08,65.08,65.04,65.05,67055.0,45.7386,45.7386,45.7105,45.7175,67055.0
2017-09-06 13:45:00,65.05,65.07,65.03,65.05,54082.0,45.7175,45.7315,45.7034,45.7175,54082.0
2017-09-06 13:50:00,65.05,65.06,64.99,65.01,69489.0,45.7175,45.7245,45.6753,45.6894,69489.0
2017-09-06 13:55:00,65.01,65.03,64.97,64.97,66919.0,45.6894,45.7034,45.6613,45.6613,66919.0
2017-09-06 14:00:00,64.98,65.0,64.96,64.98,61185.0,45.6683,45.6824,45.6542,45.6683,61185.0
2017-09-06 14:05:00,64.99,65.0,64.95,64.98,69456.0,45.6753,45.6824,45.6472,45.6683,69456.0
2017-09-06 14:10:00,64.98,65.01,64.92,64.92,73588.0,45.6683,45.6894,45.6261,45.6261,73588.0
2017-09-06 14:15:00,64.93,64.96,64.9,64.95,68232.0,45.6332,45.6542,45.6121,45.6472,68232.0
2017-09-06 14:20:00,64.95,64.97,64.91,64.97,100010.0,45.6472,45.6613,45.6191,45.6613,100010.0
2017-09-06 14:25:00,64.97,65.0,64.96,64.98,92161.0,45.6613,45.6824,45.6542,45.6683,92161.0
2017-09-06 14:30:00,64.98,64.99,64.95,64.97,115474.0,45.6683,45.6753,45.6472,45.6613,115474.0
2017-09-06 14:35:00,64.97,64.99,64.95,64.95,156795.0,45.6613,45.6753,45.6472,45.6472,156795.0
2017-09-06 14:40:00,64.96,65.04,64.95,65.03,68084.0,45.6542,45.7105,45.6472,45.7034,68084.0
2017-09-06 14:45:00,65.03,65.05,65.01,65.01,78390.0,45.7034,45.7175,45.6894,45.6894,78390.0
2017-09-06 14:50:00,65.02,65.06,65.01,65.03,108609.0,45.6964,45.7245,45.6894,45.7034,108609.0
2017-09-06 14:55:00,65.03,65.05,65.0,65.04,204572.0,45.7034,45.7175,45.6824,45.7105,204572.0
2017-09-06 15:00:00,65.04,65.06,65.03,65.06,117487.0,45.7105,45.7245,45.7034,45.7245,117487.0
2017-09-06 15:05:00,65.05,65.07,65.03,65.06,118205.0,45.7175,45.7315,45.7034,45.7245,118205.0
2017-09-06 15:10:00,65.06,65.12,65.06,65.12,115043.0,45.7245,45.7667,45.7245,45.7667,115043.0
2017-09-06 15:15:00,65.12,65.13,65.09,65.1,91142.0,45.7667,45.7737,45.7456,45.7526,91142.0
2017-09-06 15:20:00,65.1,65.13,65.09,65.11,117088.0,45.7526,45.7737,45.7456,45.7597,117088.0
2017-09-06 15:25:00,65.11,65.13,65.09,65.09,261291.0,45.7597,45.7737,45.7456,45.7456,261291.0
2017-09-06 15:30:00,65.09,65.11,65.02,65.06,290224.0,45.7456,45.7597,45.6964,45.7245,290224.0
2017-09-06 15:35:00,65.05,65.08,65.02,65.06,253956.0,45.7175,45.7386,45.6964,45.7245,253956.0
2017-09-06 15:40:00,65.06,65.09,65.02,65.08,494268.0,45.7245,45.7456,45.6964,45.7386,494268.0
2017-09-06 15:45:00,65.08,65.13,65.07,65.08,450588.0,45.7386,45.7737,45.7315,45.7386,450588.0
2017-09-06 15:50:00,65.08,65.09,65.05,65.05,533124.0,45.7386,45.7456,45.7175,45.7175,533124.0
2017-09-06 15:55:00,65.06,65.06,64.94,64.97,1280282.0,45.7245,45.7245,45.6402,45.6613,1280282.0
2017-09-07 09:30:00,65.0,65.21,64.94,65.21,359185.0,45.6824,45.8299,45.6402,45.8299,359185.0
2017-09-07 09:35:00,65.21,65.25,65.13,65.18,214324.0,45.8299,45.8581,45.7737,45.8089,214324.0
2017-09-07 09:40:00,65.18,65.19,65.1,65.14,115351.0,45.8089,45.8159,45.7526,45.7807,115351.0
2017-09-07 09:45:00,65.14,65.16,65.05,65.06,126261.0,45.7807,45.7948,45.7175,45.7245,126261.0
2017-09-07 09:50:00,65.06,65.06,64.93,64.96,117555.0,45.7245,45.7245,45.6332,45.6542,117555.0
2017-09-07 09:55:00,64.96,64.98,64.89,64.92,122248.0,45.6542,45.6683,45.605,45.6261,122248.0
2017-09-07 10:00:00,64.93,64.93,64.86,64.9,94675.0,45.6332,45.6332,45.584,45.6121,94675.0
2017-09-07 10:05:00,64.9,64.94,64.82,64.82,179923.0,45.6121,45.6402,45.5558,45.5558,179923.0
2017-09-07 10:10:00,64.83,64.93,64.81,64.9,125192.0,45.5629,45.6332,45.5488,45.6121,125192.0
2017-09-07 10:15:00,64.89,64.95,64.85,64.95,136388.0,45.605,45.6472,45.5769,45.6472,136388.0
2017-09-07 10:20:00,64.96,64.98,64.93,64.95,57937.0,45.6542,45.6683,45.6332,45.6472,57937.0
2017-09-07 10:25:00,64.95,64.97,64.88,64.88,76900.0,45.6472,45.6613,45.598,45.598,76900.0
2017-09-07 10:30:00,64.89,64.92,64.85,64.91,78408.0,45.605,45.6261,45.5769,45.6191,78408.0
2017-09-07 10:35:00,64.9,64.96,64.88,64.92,89167.0,45.6121,45.6542,45.598,45.6261,89167.0
2017-09-07 10:40:00,64.92,64.94,64.87,64.92,124577.0,45.6261,45.6402,45.591,45.6261,124577.0
2017-09-07 10:45:00,64.92,64.96,64.84,64.94,93198.0,45.6261,45.6542,45.5699,45.6402,93198.0
2017-09-07 10:50:00,64.93,64.97,64.89,64.92,55119.0,45.6332,45.6613,45.605,45.6261,55119.0
2017-09-07 10:55:00,64.92,64.94,64.88,64.89,67403.0,45.6261,45.6402,45.598,45.605,67403.0
2017-09-07 11:00:00,64.87,64.94,64.8,64.92,307314.0,45.591,45.6402,45.5418,45.6261,307314.0
2017-09-07 11:05:00,64.92,65.0,64.92,64.95,152667.0,45.6261,45.6824,45.6261,45.6472,152667.0
2017-09-07 11:10:00,64.95,64.97,64.88,64.94,126877.0,45.6472,45.6613,45.598,45.6402,126877.0
2017-09-07 11:15:00,64.94,64.96,64.86,64.88,112837.0,45.6402,45.6542,45.584,45.598,112837.0
2017-09-07 11:20:00,64.88,64.92,64.84,64.91,63854.0,45.598,45.6261,45.5699,45.6191,63854.0
2017-09-07 11:25:00,64.9,64.92,64.81,64.83,117875.0,45.6121,45.6261,45.5488,45.5629,117875.0
2017-09-07 11:30:00,64.82,64.82,64.73,64.77,140475.0,45.5558,45.5558,45.4926,45.5207,140475.0
2017-09-07 11:35:00,64.77,64.77,64.66,64.7,76010.0,45.5207,45.5207,45.4434,45.4715,76010.0
2017-09-07 11:40:00,64.7,64.81,64.7,64.8,114093.0,45.4715,45.5488,45.4715,45.5418,114093.0
2017-09-07 11:45:00,64.81,64.85,64.77,64.8,80400.0,45.5488,45.5769,45.5207,45.5418,80400.0
2017-09-07 11:50:00,64.81,64.87,64.74,64.77,101741.0,45.5488,45.591,45.4996,45.5207,101741.0
2017-09-07 11:55:00,64.76,64.84,64.76,64.83,52672.0,45.5137,45.5699,45.5137,45.5629,52672.0
2017-09-07 12:00:00,64.84,64.88,64.82,64.86,78930.0,45.5699,45.598,45.5558,45.584,78930.0
2017-09-07 12:05:00,64.87,64.9,64.84,64.9,61210.0,45.591,45.6121,45.5699,45.6121,61210.0
2017-09-07 12:10:00,64.91,64.92,64.88,64.91,41888.0,45.6191,45.6261,45.598,45.6191,41888.0
2017-09-07 12:15:00,64.91,64.92,64.88,64.92,39110.0,45.6191,45.6261,45.598,45.6261,39110.0
2017-09-07 12:20:00,64.92,64.96,64.91,64.92,45891.0,45.6261,45.6542,45.6191,45.6261,45891.0
2017-09-07 12:25:00,64.92,64.96,64.92,64.95,41069.0,45.6261,45.6542,45.6261,45.6472,41069.0
2017-09-07 12:30:00,64.95,65.0,64.91,64.93,81650.0,45.6472,45.6824,45.6191,45.6332,81650.0
2017-09-07 12:35:00,64.93,64.94,64.89,64.93,67780.0,45.6332,45.6402,45.605,45.6332,67780.0
2017-09-07 12:40:00,64.93,65.0,64.93,65.0,111413.0,45.6332,45.6824,45.6332,45.6824,111413.0
2017-09-07 12:45:00,65.0,65.06,64.98,65.06,100999.0,45.6824,45.7245,45.6683,45.7245,100999.0
2017-09-07 12:50:00,65.07,65.09,65.06,65.08,57255.0,45.7315,45.7456,45.7245,45.7386,57255.0
2017-09-07 12:55:00,65.08,65.13,65.07,65.11,72854.0,45.7386,45.7737,45.7315,45.7597,72854.0
2017-09-07 13:00:00,65.11,65.12,65.07,65.08,92926.0,45.7597,45.7667,45.7315,45.7386,92926.0
2017-09-07 13:05:00,65.08,65.11,65.06,65.06,41569.0,45.7386,45.7597,45.7245,45.7245,41569.0
2017-09-07 13:10:00,65.06,65.07,65.04,65.06,37387.0,45.7245,45.7315,45.7105,45.7245,37387.0
2017-09-07 13:15:00,65.06,65.07,65.0,65.03,30505.0,45.7245,45.7315,45.6824,45.7034,30505.0
2017-09-07 13:20:00,65.03,65.04,64.98,65.0,43310.0,45.7034,45.7105,45.6683,45.6824,43310.0
2017-09-07 13:25:00,64.99,65.03,64.99,65.02,73900.0,45.6753,45.7034,45.6753,45.6964,73900.0
2017-09-07 13:30:00,65.01,65.02,64.97,64.98,71947.0,45.6894,45.6964,45.6613,45.6683,71947.0
2017-09-07 13:35:00,64.98,65.02,64.98,65.01,55266.0,45.6683,45.6964,45.6683,45.6894,55266.0
2017-09-07 13:40:00,65.02,65.05,64.99,65.04,98994.0,45.6964,45.7175,45.6753,45.7105,98994.0
2017-09-07 13:45:00,65.04,65.05,64.95,64.95,47980.0,45.7105,45.7175,45.6472,45.6472,47980.0
2017-09-07 13:50:00,64.95,64.95,64.89,64.95,69767.0,45.6472,45.6472,45.605,45.6472,69767.0
2017-09-07 13:55:00,64.95,64.98,64.92,64.98,42839.0,45.6472,45.6683,45.6261,45.6683,42839.0
2017-09-07 14:00:00,64.98,64.99,64.94,64.98,41656.0,45.6683,45.6753,45.6402,45.6683,41656.0
2017-09-07 14:05:00,64.98,64.99,64.94,64.98,42459.0,45.6683,45.6753,45.6402,45.6683,42459.0
2017-09-07 14:10:00,64.98,65.04,64.98,65.03,48027.0,45.6683,45.7105,45.6683,45.7034,48027.0
2017-09-07 14:15:00,65.03,65.03,64.99,65.01,64427.0,45.7034,45.7034,45.6753,45.6894,64427.0
2017-09-07 14:20:00,65.01,65.06,65.0,65.06,61758.0,45.6894,45.7245,45.6824,45.7245,61758.0
2017-09-07 14:25:00,65.06,65.07,65.03,65.03,49530.0,45.7245,45.7315,45.7034,45.7034,49530.0
2017-09-07 14:30:00,65.03,65.05,65.01,65.05,33076.0,45.7034,45.7175,45.6894,45.7175,33076.0
2017-09-07 14:35:00,65.05,65.05,65.02,65.03,40092.0,45.7175,45.7175,45.6964,45.7034,40092.0
2017-09-07 14:40:00,65.03,65.07,65.03,65.06,41359.0,45.7034,45.7315,45.7034,45.7245,41359.0
2017-09-07 14:45:00,65.05,65.08,65.03,65.08,110225.0,45.7175,45.7386,45.7034,45.7386,110225.0
2017-09-07 14:50:00,65.08,65.08,65.06,65.06,38308.0,45.7386,45.7386,45.7245,45.7245,38308.0
2017-09-07 14:55:00,65.06,65.11,65.03,65.11,52369.0,45.7245,45.7597,45.7034,45.7597,52369.0
2017-09-07 15:00:00,65.11,65.11,65.07,65.08,101901.0,45.7597,45.7597,45.7315,45.7386,101901.0
2017-09-07 15:05:00,65.08,65.1,65.07,65.09,46838.0,45.7386,45.7526,45.7315,45.7456,46838.0
2017-09-07 15:10:00,65.1,65.12,65.07,65.12,132647.0,45.7526,45.7667,45.7315,45.7667,132647.0
2017-09-07 15:15:00,65.12,65.12,65.07,65.07,274432.0,45.7667,45.7667,45.7315,45.7315,274432.0
2017-09-07 15:20:00,65.08,65.08,65.03,65.05,77227.0,45.7386,45.7386,45.7034,45.7175,77227.0
2017-09-07 15:25:00,65.06,65.08,65.03,65.04,67343.0,45.7245,45.7386,45.7034,45.7105,67343.0
2017-09-07 15:30:00,65.05,65.06,64.98,64.98,82505.0,45.7175,45.7245,45.6683,45.6683,82505.0
2017-09-07 15:35:00,64.98,65.02,64.98,65.02,104889.0,45.6683,45.6964,45.6683,45.6964,104889.0
2017-09-07 15:40:00,65.02,65.06,65.0,65.06,177499.0,45.6964,45.7245,45.6824,45.7245,177499.0
2017-09-07 15:45:00,65.05,65.05,65.01,65.03,161386.0,45.7175,45.7175,45.6894,45.7034,161386.0
2017-09-07 15:50:00,65.02,65.06,65.0,65.04,253017.0,45.6964,45.7245,45.6824,45.7105,253017.0
2017-09-07 15:55:00,65.03,65.09,65.02,65.07,463504.0,45.7034,45.7456,45.6964,45.7315,463504.0
2017-09-08 09:30:00,64.95,64.99,64.75,64.77,370220.0,45.6472,45.6753,45.5067,45.5207,370220.0
2017-09-08 09:35:00,64.77,64.77,64.66,64.74,155873.0,45.5207,45.5207,45.4434,45.4996,155873.0
2017-09-08 09:40:00,64.74,64.84,64.72,64.82,92489.0,45.4996,45.5699,45.4856,45.5558,92489.0
2017-09-08 09:45:00,64.82,64.91,64.78,64.8,75521.0,45.5558,45.6191,45.5277,45.5418,75521.0
2017-09-08 09:50:00,64.8,64.85,64.72,64.72,192186.0,45.5418,45.5769,45.4856,45.4856,192186.0
2017-09-08 09:55:00,64.73,64.77,64.7,64.73,101254.0,45.4926,45.5207,45.4715,45.4926,101254.0
2017-09-08 10:00:00,64.72,64.83,64.72,64.81,310717.0,45.4856,45.5629,45.4856,45.5488,310717.0
2017-09-08 10:05:00,64.81,64.82,64.77,64.77,113779.0,45.5488,45.5558,45.5207,45.5207,113779.0
2017-09-08 10:10:00,64.77,64.79,64.72,64.76,114419.0,45.5207,45.5348,45.4856,45.5137,114419.0
2017-09-08 10:15:00,64.76,64.76,64.58,64.59,142142.0,45.5137,45.5137,45.3872,45.3942,142142.0
2017-09-08 10:20:00,64.59,64.6,64.52,64.52,112056.0,45.3942,45.4012,45.345,45.345,112056.0
2017-09-08 10:25:00,64.52,64.62,64.5,64.58,244093.0,45.345,45.4153,45.331,45.3872,244093.0
2017-09-08 10:30:00,64.59,64.6,64.52,64.53,148860.0,45.3942,45.4012,45.345,45.352,148860.0
2017-09-08 10:35:00,64.53,64.55,64.44,64.45,123514.0,45.352,45.3661,45.2888,45.2958,123514.0
2017-09-08 10:40:00,64.44,64.5,64.41,64.46,122605.0,45.2888,45.331,45.2677,45.3028,122605.0
2017-09-08 10:45:00,64.46,64.5,64.44,64.45,110024.0,45.3028,45.331,45.2888,45.2958,110024.0
2017-09-08 10:50:00,64.45,64.45,64.38,64.39,83796.0,45.2958,45.2958,45.2466,45.2536,83796.0
2017-09-08 10:55:00,64.39,64.39,64.33,64.37,146804.0,45.2536,45.2536,45.2115,45.2396,146804.0
2017-09-08 11:00:00,64.37,64.5,64.36,64.5,84739.0,45.2396,45.331,45.2326,45.331,84739.0
2017-09-08 11:05:00,64.49,64.5,64.45,64.48,60607.0,45.3239,45.331,45.2958,45.3169,60607.0
2017-09-08 11:10:00,64.48,64.52,64.45,64.49,77553.0,45.3169,45.345,45.2958,45.3239,77553.0
2017-09-08 11:15:00,64.49,64.53,64.49,64.52,90381.0,45.3239,45.352,45.3239,45.345,90381.0
2017-09-08 11:20:00,64.52,64.55,64.5,64.51,78232.0,45.345,45.3661,45.331,45.338,78232.0
2017-09-08 11:25:00,64.51,64.54,64.48,64.49,80636.0,45.338,45.3591,45.3169,45.3239,80636.0
2017-09-08 11:30:00,64.49,64.56,64.49,64.56,65415.0,45.3239,45.3731,45.3239,45.3731,65415.0
2017-09-08 11:35:00,64.56,64.6,64.54,64.55,72199.0,45.3731,45.4012,45.3591,45.3661,72199.0
2017-09-08 11:40:00,64.55,64.58,64.52,64.52,46947.0,45.3661,45.3872,45.345,45.345,46947.0
2017-09-08 11:45:00,64.52,64.54,64.5,64.53,49165.0,45.345,45.3591,45.331,45.352,49165.0
2017-09-08 11:50:00,64.53,64.55,64.5,64.5,70507.0,45.352,45.3661,45.331,45.331,70507.0
2017-09-08 11:55:00,64.5,64.51,64.45,64.46,54501.0,45.331,45.338,45.2958,45.3028,54501.0
2017-09-08 12:00:00,64.46,64.49,64.41,64.43,48265.0,45.3028,45.3239,45.2677,45.2818,48265.0
2017-09-08 12:05:00,64.43,64.45,64.38,64.43,58641.0,45.2818,45.2958,45.2466,45.2818,58641.0
2017-09-08 12:10:00,64.43,64.45,64.42,64.42,55688.0,45.2818,45.2958,45.2747,45.2747,55688.0
2017-09-08 12:15:00,64.43,64.45,64.4,64.41,61559.0,45.2818,45.2958,45.2607,45.2677,61559.0
2017-09-08 12:20:00,64.41,64.42,64.36,64.38,116562.0,45.2677,45.2747,45.2326,45.2466,116562.0
2017-09-08 12:25:00,64.38,64.42,64.37,64.38,35153.0,45.2466,45.2747,45.2396,45.2466,35153.0
2017-09-08 12:30:00,64.39,64.47,64.38,64.46,64905.0,45.2536,45.3099,45.2466,45.3028,64905.0
2017-09-08 12:35:00,64.46,64.47,64.43,64.45,50418.0,45.3028,45.3099,45.2818,45.2958,50418.0
2017-09-08 12:40:00,64.45,64.47,64.44,64.46,98904.0,45.2958,45.3099,45.2888,45.3028,98904.0
2017-09-08 12:45:00,64.46,64.47,64.43,64.44,57975.0,45.3028,45.3099,45.2818,45.2888,57975.0
2017-09-08 12:50:00,64.44,64.45,64.39,64.39,50771.0,45.2888,45.2958,45.2536,45.2536,50771.0
2017-09-08 12:55:00,64.39,64.4,64.34,64.35,60456.0,45.2536,45.2607,45.2185,45.2255,60456.0
2017-09-08 13:00:00,64.35,64.35,64.31,64.34,67484.0,45.2255,45.2255,45.1974,45.2185,67484.0
2017-09-08 13:05:00,64.33,64.33,64.25,64.26,168731.0,45.2115,45.2115,45.1552,45.1623,168731.0
2017-09-08 13:10:00,64.26,64.3,64.24,64.26,57197.0,45.1623,45.1904,45.1482,45.1623,57197.0
2017-09-08 13:15:00,64.25,64.25,64.16,64.19,124022.0,45.1552,45.1552,45.092,45.1131,124022.0
2017-09-08 13:20:00,64.18,64.23,64.17,64.21,89742.0,45.1061,45.1412,45.099,45.1271,89742.0
2017-09-08 13:25:00,64.21,64.22,64.15,64.15,117756.0,45.1271,45.1342,45.085,45.085,117756.0
2017-09-08 13:30:00,64.15,64.18,64.14,64.18,63776.0,45.085,45.1061,45.0779,45.1061,63776.0
2017-09-08 13:35:00,64.18,64.22,64.17,64.21,57075.0,45.1061,45.1342,45.099,45.1271,57075.0
2017-09-08 13:40:00,64.22,64.22,64.16,64.18,42203.0,45.1342,45.1342,45.092,45.1061,42203.0
2017-09-08 13:45:00,64.17,64.18,64.13,64.15,101979.0,45.099,45.1061,45.0709,45.085,101979.0
2017-09-08 13:50:00,64.15,64.16,64.1,64.13,74162.0,45.085,45.092,45.0498,45.0709,74162.0
2017-09-08 13:55:00,64.13,64.27,64.12,64.27,192206.0,45.0709,45.1693,45.0639,45.1693,192206.0
2017-09-08 14:00:00,64.27,64.31,64.26,64.28,108704.0,45.1693,45.1974,45.1623,45.1763,108704.0
2017-09-08 14:05:00,64.28,64.32,64.27,64.27,187892.0,45.1763,45.2044,45.1693,45.1693,187892.0
2017-09-08 14:10:00,64.27,64.35,64.27,64.33,45833.0,45.1693,45.2255,45.1693,45.2115,45833.0
2017-09-08 14:15:00,64.33,64.33,64.28,64.3,80575.0,45.2115,45.2115,45.1763,45.1904,80575.0
2017-09-08 14:20:00,64.3,64.35,64.29,64.33,83422.0,45.1904,45.2255,45.1834,45.2115,83422.0
2017-09-08 14:25:00,64.34,64.36,64.33,64.36,32949.0,45.2185,45.2326,45.2115,45.2326,32949.0
2017-09-08 14:30:00,64.36,64.43,64.36,64.41,27032.0,45.2326,45.2818,45.2326,45.2677,27032.0
2017-09-08 14:35:00,64.42,64.44,64.39,64.4,53305.0,45.2747,45.2888,45.2536,45.2607,53305.0
2017-09-08 14:40:00,64.4,64.41,64.39,64.4,49649.0,45.2607,45.2677,45.2536,45.2607,49649.0
2017-09-08 14:45:00,64.4,64.41,64.37,64.37,75575.0,45.2607,45.2677,45.2396,45.2396,75575.0
2017-09-08 14:50:00,64.36,64.39,64.36,64.39,59939.0,45.2326,45.2536,45.2326,45.2536,59939.0
2017-09-08 14:55:00,64.39,64.41,64.36,64.41,36378.0,45.2536,45.2677,45.2326,45.2677,36378.0
2017-09-08 15:00:00,64.41,64.45,64.4,64.42,85366.0,45.2677,45.2958,45.2607,45.2747,85366.0
2017-09-08 15:05:00,64.42,64.47,64.39,64.46,115323.0,45.2747,45.3099,45.2536,45.3028,115323.0
2017-09-08 15:10:00,64.46,64.49,64.39,64.41,112084.0,45.3028,45.3239,45.2536,45.2677,112084.0
2017-09-08 15:15:00,64.41,64.43,64.37,64.37,59636.0,45.2677,45.2818,45.2396,45.2396,59636.0
2017-09-08 15:20:00,64.38,64.42,64.36,64.36,111773.0,45.2466,45.2747,45.2326,45.2326,111773.0
2017-09-08 15:25:00,64.36,64.41,64.34,64.34,162078.0,45.2326,45.2677,45.2185,45.2185,162078.0
2017-09-08 15:30:00,64.35,64.35,64.26,64.28,430969.0,45.2255,45.2255,45.1623,45.1763,430969.0
2017-09-08 15:35:00,64.29,64.31,64.27,64.3,179397.0,45.1834,45.1974,45.1693,45.1904,179397.0
2017-09-08 15:40:00,64.3,64.36,64.3,64.33,210042.0,45.1904,45.2326,45.1904,45.2115,210042.0
2017-09-08 15:45:00,64.33,64.39,64.3,64.37,227050.0,45.2115,45.2536,45.1904,45.2396,227050.0
2017-09-08 15:50:00,64.37,64.4,64.36,64.38,315792.0,45.2396,45.2607,45.2326,45.2466,315792.0
2017-09-08 15:55:00,64.37,64.4,64.35,64.39,621595.0,45.2396,45.2607,45.2255,45.2536,621595.0
2017-09-11 09:30:00,64.65,64.83,64.64,64.69,277952.0,45.4364,45.5629,45.4293,45.4645,277952.0
2017-09-11 09:35:00,64.7,64.72,64.56,64.62,115229.0,45.4715,45.4856,45.3731,45.4153,115229.0
2017-09-11 09:40:00,64.62,64.69,64.62,64.66,56528.0,45.4153,45.4645,45.4153,45.4434,56528.0
2017-09-11 09:45:00,64.66,64.67,64.58,64.61,129099.0,45.4434,45.4504,45.3872,45.4083,129099.0
2017-09-11 09:50:00,64.6,64.6,64.5,64.52,161878.0,45.4012,45.4012,45.331,45.345,161878.0
2017-09-11 09:55:00,64.52,64.63,64.52,64.62,235854.0,45.345,45.4223,45.345,45.4153,235854.0
2017-09-11 10:00:00,64.61,64.67,64.55,64.66,145797.0,45.4083,45.4504,45.3661,45.4434,145797.0
2017-09-11 10:05:00,64.66,64.7,64.63,64.67,71074.0,45.4434,45.4715,45.4223,45.4504,71074.0
2017-09-11 10:10:00,64.67,64.69,64.62,64.64,62008.0,45.4504,45.4645,45.4153,45.4293,62008.0
2017-09-11 10:15:00,64.64,64.73,64.61,64.72,144391.0,45.4293,45.4926,45.4083,45.4856,144391.0
2017-09-11 10:20:00,64.72,64.73,64.64,64.66,136142.0,45.4856,45.4926,45.4293,45.4434,136142.0
2017-09-11 10:25:00,64.67,64.73,64.66,64.72,63972.0,45.4504,45.4926,45.4434,45.4856,63972.0
2017-09-11 10:30:00,64.72,64.75,64.65,64.67,105993.0,45.4856,45.5067,45.4364,45.4504,105993.0
2017-09-11 10:35:00,64.67,64.7,64.64,64.69,143056.0,45.4504,45.4715,45.4293,45.4645,143056.0
2017-09-11 10:40:00,64.69,64.78,64.69,64.77,79788.0,45.4645,45.5277,45.4645,45.5207,79788.0
2017-09-11 10:45:00,64.78,64.8,64.74,64.74,58239.0,45.5277,45.5418,45.4996,45.4996,58239.0
2017-09-11 10:50:00,64.74,64.91,64.74,64.86,149061.0,45.4996,45.6191,45.4996,45.584,149061.0
2017-09-11 10:55:00,64.86,64.87,64.81,64.86,107502.0,45.584,45.591,45.5488,45.584,107502.0
2017-09-11 11:00:00,64.86,64.88,64.82,64.83,91057.0,45.584,45.598,45.5558,45.5629,91057.0
2017-09-11 11:05:00,64.83,64.84,64.8,64.82,55152.0,45.5629,45.5699,45.5418,45.5558,55152.0
2017-09-11 11:10:00,64.83,64.86,64.81,64.84,66317.0,45.5629,45.584,45.5488,45.5699,66317.0
2017-09-11 11:15:00,64.84,64.86,64.78,64.82,186850.0,45.5699,45.584,45.5277,45.5558,186850.0
2017-09-11 11:20:00,64.83,64.84,64.8,64.83,115285.0,45.5629,45.5699,45.5418,45.5629,115285.0
2017-09-11 11:25:00,64.83,64.91,64.82,64.89,79102.0,45.5629,45.6191,45.5558,45.605,79102.0
2017-09-11 11:30:00,64.89,64.95,64.88,64.95,78897.0,45.605,45.6472,45.598,45.6472,78897.0
2017-09-11 11:35:00,64.95,64.95,64.9,64.92,60948.0,45.6472,45.6472,45.6121,45.6261,60948.0
2017-09-11 11:40:00,64.92,65.0,64.91,64.99,105776.0,45.6261,45.6824,45.6191,45.6753,105776.0
2017-09-11 11:45:00,64.99,65.05,64.99,65.01,139282.0,45.6753,45.7175,45.6753,45.6894,139282.0
2017-09-11 11:50:00,65.0,65.05,64.99,65.01,487750.0,45.6824,45.7175,45.6753,45.6894,487750.0
2017-09-11 11:55:00,65.01,65.05,64.98,65.05,91336.0,45.6894,45.7175,45.6683,45.7175,91336.0
2017-09-11 12:00:00,65.05,65.1,65.04,65.06,111169.0,45.7175,45.7526,45.7105,45.7245,111169.0
2017-09-11 12:05:00,65.07,65.07,65.02,65.07,55412.0,45.7315,45.7315,45.6964,45.7315,55412.0
2017-09-11 12:10:00,65.06,65.08,65.03,65.06,62353.0,45.7245,45.7386,45.7034,45.7245,62353.0
2017-09-11 12:15:00,65.05,65.07,65.02,65.02,74199.0,45.7175,45.7315,45.6964,45.6964,74199.0
2017-09-11 12:20:00,65.03,65.04,65.02,65.03,82785.0,45.7034,45.7105,45.6964,45.7034,82785.0
2017-09-11 12:25:00,65.03,65.05,65.01,65.02,124300.0,45.7034,45.7175,45.6894,45.6964,124300.0
2017-09-11 12:30:00,65.02,65.07,65.02,65.04,138843.0,45.6964,45.7315,45.6964,45.7105,138843.0
2017-09-11 12:35:00,65.04,65.05,65.0,65.01,98915.0,45.7105,45.7175,45.6824,45.6894,98915.0
2017-09-11 12:40:00,65.02,65.07,65.01,65.04,117038.0,45.6964,45.7315,45.6894,45.7105,117038.0
2017-09-11 12:45:00,65.05,65.06,65.01,65.05,79560.0,45.7175,45.7245,45.6894,45.7175,79560.0
2017-09-11 12:50:00,65.05,65.07,65.04,65.05,76820.0,45.7175,45.7315,45.7105,45.7175,76820.0
2017-09-11 12:55:00,65.04,65.07,65.04,65.06,93596.0,45.7105,45.7315,45.7105,45.7245,93596.0
2017-09-11 13:00:00,65.06,65.09,65.03,65.05,62294.0,45.7245,45.7456,45.7034,45.7175,62294.0
2017-09-11 13:05:00,65.04,65.05,64.98,64.98,80128.0,45.7105,45.7175,45.6683,45.6683,80128.0
2017-09-11 13:10:00,64.98,65.02,64.98,65.01,65024.0,45.6683,45.6964,45.6683,45.6894,65024.0
2017-09-11 13:15:00,65.01,65.09,65.0,65.09,94044.0,45.6894,45.7456,45.6824,45.7456,94044.0
2017-09-11 13:20:00,65.08,65.1,65.04,65.08,89393.0,45.7386,45.7526,45.7105,45.7386,89393.0
2017-09-11 13:25:00,65.07,65.09,65.07,65.08,88988.0,45.7315,45.7456,45.7315,45.7386,88988.0
2017-09-11 13:30:00,65.09,65.09,65.05,65.06,73279.0,45.7456,45.7456,45.7175,45.7245,73279.0
2017-09-11 13:35:00,65.06,65.1,65.05,65.06,151364.0,45.7245,45.7526,45.7175,45.7245,151364.0
2017-09-11 13:40:00,65.07,65.07,65.03,65.04,50432.0,45.7315,45.7315,45.7034,45.7105,50432.0
2017-09-11 13:45:00,65.04,65.05,64.99,65.04,86998.0,45.7105,45.7175,45.6753,45.7105,86998.0
2017-09-11 13:50:00,65.03,65.03,64.96,64.96,121545.0,45.7034,45.7034,45.6542,45.6542,121545.0
2017-09-11 13:55:00,64.96,64.97,64.93,64.95,96345.0,45.6542,45.6613,45.6332,45.6472,96345.0
2017-09-11 14:00:00,64.94,64.98,64.93,64.97,116991.0,45.6402,45.6683,45.6332,45.6613,116991.0
2017-09-11 14:05:00,64.97,65.0,64.94,64.97,105464.0,45.6613,45.6824,45.6402,45.6613,105464.0
2017-09-11 14:10:00,64.97,64.98,64.95,64.95,49450.0,45.6613,45.6683,45.6472,45.6472,49450.0
2017-09-11 14:15:00,64.96,64.96,64.93,64.94,25842.0,45.6542,45.6542,45.6332,45.6402,25842.0
2017-09-11 14:20:00,64.94,64.95,64.92,64.94,57902.0,45.6402,45.6472,45.6261,45.6402,57902.0
2017-09-11 14:25:00,64.94,64.97,64.93,64.95,72892.0,45.6402,45.6613,45.6332,45.6472,72892.0
2017-09-11 14:30:00,64.96,65.0,64.96,65.0,54128.0,45.6542,45.6824,45.6542,45.6824,54128.0
2017-09-11 14:35:00,65.0,65.0,64.96,64.97,93784.0,45.6824,45.6824,45.6542,45.6613,93784.0
2017-09-11 14:40:00,64.96,64.99,64.96,64.98,29047.0,45.6542,45.6753,45.6542,45.6683,29047.0
2017-09-11 14:45:00,64.99,65.0,64.96,64.97,55865.0,45.6753,45.6824,45.6542,45.6613,55865.0
2017-09-11 14:50:00,64.98,64.99,64.96,64.99,67321.0,45.6683,45.6753,45.6542,45.6753,67321.0
2017-09-11 14:55:00,64.98,65.0,64.93,64.93,181318.0,45.6683,45.6824,45.6332,45.6332,181318.0
2017-09-11 15:00:00,64.93,64.96,64.93,64.95,73890.0,45.6332,45.6542,45.6332,45.6472,73890.0
2017-09-11 15:05:00,64.95,64.99,64.95,64.97,101728.0,45.6472,45.6753,45.6472,45.6613,101728.0
2017-09-11 15:10:00,64.97,65.01,64.96,65.01,96450.0,45.6613,45.6894,45.6542,45.6894,96450.0
2017-09-11 15:15:00,65.01,65.03,65.0,65.03,136066.0,45.6894,45.7034,45.6824,45.7034,136066.0
2017-09-11 15:20:00,65.03,65.03,64.98,64.98,131688.0,45.7034,45.7034,45.6683,45.6683,131688.0
2017-09-11 15:25:00,64.98,65.02,64.98,65.01,336370.0,45.6683,45.6964,45.6683,45.6894,336370.0
2017-09-11 15:30:00,65.0,65.04,64.99,65.04,219057.0,45.6824,45.7105,45.6753,45.7105,219057.0
2017-09-11 15:35:00,65.03,65.09,65.0,65.06,358624.0,45.7034,45.7456,45.6824,45.7245,358624.0
2017-09-11 15:40:00,65.06,65.08,65.03,65.07,396058.0,45.7245,45.7386,45.7034,45.7315,396058.0
2017-09-11 15:45:00,65.06,65.07,65.0,65.03,267748.0,45.7245,45.7315,45.6824,45.7034,267748.0
2017-09-11 15:50:00,65.03,65.04,64.98,64.99,794021.0,45.7034,45.7105,45.6683,45.6753,794021.0
2017-09-11 15:55:00,65.0,65.05,64.99,65.03,1403168.0,45.6824,45.7175,45.6753,45.7034,1403168.0
2017-09-12 09:30:00,65.2,65.2,65.03,65.12,394558.0,45.8229,45.8229,45.7034,45.7667,394558.0
2017-09-12 09:35:00,65.12,65.22,65.11,65.19,157392.0,45.7667,45.837,45.7597,45.8159,157392.0
2017-09-12 09:40:00,65.19,65.22,65.13,65.18,142569.0,45.8159,45.837,45.7737,45.8089,142569.0
2017-09-12 09:45:00,65.19,65.23,65.16,65.21,94105.0,45.8159,45.844,45.7948,45.8299,94105.0
2017-09-12 09:50:00,65.22,65.25,65.17,65.21,73123.0,45.837,45.8581,45.8018,45.8299,73123.0
2017-09-12 09:55:00,65.21,65.31,65.21,65.29,73198.0,45.8299,45.9002,45.8299,45.8862,73198.0
2017-09-12 10:00:00,65.29,65.5,65.28,65.49,262519.0,45.8862,46.0338,45.8791,46.0267,262519.0
2017-09-12 10:05:00,65.49,65.53,65.46,65.53,117158.0,46.0267,46.0548,46.0056,46.0548,117158.0
2017-09-12 10:10:00,65.53,65.55,65.49,65.49,162803.0,46.0548,46.0689,46.0267,46.0267,162803.0
2017-09-12 10:15:00,65.5,65.52,65.47,65.48,107364.0,46.0338,46.0478,46.0127,46.0197,107364.0
2017-09-12 10:20:00,65.48,65.49,65.39,65.39,100348.0,46.0197,46.0267,45.9564,45.9564,100348.0
2017-09-12 10:25:00,65.38,65.46,65.32,65.33,177782.0,45.9494,46.0056,45.9073,45.9143,177782.0
2017-09-12 10:30:00,65.32,65.37,65.3,65.35,113561.0,45.9073,45.9424,45.8932,45.9283,113561.0
2017-09-12 10:35:00,65.35,65.46,65.35,65.45,104173.0,45.9283,46.0056,45.9283,45.9986,104173.0
2017-09-12 10:40:00,65.45,65.45,65.4,65.41,142874.0,45.9986,45.9986,45.9635,45.9705,142874.0
2017-09-12 10:45:00,65.4,65.43,65.35,65.36,81937.0,45.9635,45.9846,45.9283,45.9354,81937.0
2017-09-12 10:50:00,65.36,65.37,65.27,65.28,145228.0,45.9354,45.9424,45.8721,45.8791,145228.0
2017-09-12 10:55:00,65.29,65.3,65.25,65.25,55859.0,45.8862,45.8932,45.8581,45.8581,55859.0
2017-09-12 11:00:00,65.26,65.26,65.21,65.25,69020.0,45.8651,45.8651,45.8299,45.8581,69020.0
2017-09-12 11:05:00,65.25,65.35,65.25,65.29,114359.0,45.8581,45.9283,45.8581,45.8862,114359.0
2017-09-12 11:10:00,65.3,65.37,65.3,65.34,64776.0,45.8932,45.9424,45.8932,45.9213,64776.0
2017-09-12 11:15:00,65.35,65.41,65.34,65.4,61996.0,45.9283,45.9705,45.9213,45.9635,61996.0
2017-09-12 11:20:00,65.4,65.41,65.33,65.36,239526.0,45.9635,45.9705,45.9143,45.9354,239526.0
2017-09-12 11:25:00,65.37,65.42,65.35,65.42,76330.0,45.9424,45.9775,45.9283,45.9775,76330.0
2017-09-12 11:30:00,65.42,65.44,65.38,65.39,91787.0,45.9775,45.9916,45.9494,45.9564,91787.0
2017-09-12 11:35:00,65.39,65.45,65.39,65.44,75711.0,45.9564,45.9986,45.9564,45.9916,75711.0
2017-09-12 11:40:00,65.44,65.49,65.41,65.49,80680.0,45.9916,46.0267,45.9705,46.0267,80680.0
2017-09-12 11:45:00,65.48,65.5,65.46,65.47,63895.0,46.0197,46.0338,46.0056,46.0127,63895.0
2017-09-12 11:50:00,65.47,65.5,65.45,65.49,92852.0,46.0127,46.0338,45.9986,46.0267,92852.0
2017-09-12 11:55:00,65.49,65.54,65.49,65.53,68482.0,46.0267,46.0619,46.0267,46.0548,68482.0
2017-09-12 12:00:00,65.53,65.54,65.48,65.5,64049.0,46.0548,46.0619,46.0197,46.0338,64049.0
2017-09-12 12:05:00,65.5,65.51,65.42,65.44,76622.0,46.0338,46.0408,45.9775,45.9916,76622.0
2017-09-12 12:10:00,65.43,65.48,65.42,65.46,62103.0,45.9846,46.0197,45.9775,46.0056,62103.0
2017-09-12 12:15:00,65.45,65.46,65.42,65.44,63173.0,45.9986,46.0056,45.9775,45.9916,63173.0
2017-09-12 12:20:00,65.44,65.44,65.36,65.37,99129.0,45.9916,45.9916,45.9354,45.9424,99129.0
2017-09-12 12:25:00,65.38,65.38,65.33,65.38,91741.0,45.9494,45.9494,45.9143,45.9494,91741.0
2017-09-12 12:30:00,65.38,65.41,65.37,65.37,88447.0,45.9494,45.9705,45.9424,45.9424,88447.0
2017-09-12 12:35:00,65.37,65.43,65.36,65.42,43689.0,45.9424,45.9846,45.9354,45.9775,43689.0
2017-09-12 12:40:00,65.43,65.46,65.4,65.43,41251.0,45.9846,46.0056,45.9635,45.9846,41251.0
2017-09-12 12:45:00,65.44,65.48,65.43,65.47,27908.0,45.9916,46.0197,45.9846,46.0127,27908.0
2017-09-12 12:50:00,65.47,65.5,65.45,65.49,52141.0,46.0127,46.0338,45.9986,46.0267,52141.0
2017-09-12 12:55:00,65.48,65.52,65.48,65.5,33146.0,46.0197,46.0478,46.0197,46.0338,33146.0
2017-09-12 13:00:00,65.5,65.5,65.46,65.48,57444.0,46.0338,46.0338,46.0056,46.0197,57444.0
2017-09-12 13:05:00,65.48,65.51,65.47,65.51,44142.0,46.0197,46.0408,46.0127,46.0408,44142.0
2017-09-12 13:10:00,65.51,65.52,65.49,65.51,39182.0,46.0408,46.0478,46.0267,46.0408,39182.0
2017-09-12 13:15:00,65.51,65.53,65.5,65.52,52511.0,46.0408,46.0548,46.0338,46.0478,52511.0
2017-09-12 13:20:00,65.52,65.53,65.46,65.48,36265.0,46.0478,46.0548,46.0056,46.0197,36265.0
2017-09-12 13:25:00,65.48,65.48,65.43,65.43,36286.0,46.0197,46.0197,45.9846,45.9846,36286.0
2017-09-12 13:30:00,65.43,65.45,65.42,65.45,54100.0,45.9846,45.9986,45.9775,45.9986,54100.0
2017-09-12 13:35:00,65.44,65.46,65.4,65.42,34896.0,45.9916,46.0056,45.9635,45.9775,34896.0
2017-09-12 13:40:00,65.42,65.48,65.41,65.47,51517.0,45.9775,46.0197,45.9705,46.0127,51517.0
2017-09-12 13:45:00,65.47,65.48,65.44,65.45,47711.0,46.0127,46.0197,45.9916,45.9986,47711.0
2017-09-12 13:50:00,65.45,65.46,65.39,65.4,33950.0,45.9986,46.0056,45.9564,45.9635,33950.0
2017-09-12 13:55:00,65.4,65.42,65.35,65.36,30944.0,45.9635,45.9775,45.9283,45.9354,30944.0
2017-09-12 14:00:00,65.36,65.44,65.36,65.43,45980.0,45.9354,45.9916,45.9354,45.9846,45980.0
2017-09-12 14:05:00,65.43,65.46,65.42,65.43,34254.0,45.9846,46.0056,45.9775,45.9846,34254.0
2017-09-12 14:10:00,65.43,65.47,65.43,65.44,69679.0,45.9846,46.0127,45.9846,45.9916,69679.0
2017-09-12 14:15:00,65.44,65.46,65.43,65.45,76532.0,45.9916,46.0056,45.9846,45.9986,76532.0
2017-09-12 14:20:00,65.45,65.46,65.42,65.45,77297.0,45.9986,46.0056,45.9775,45.9986,77297.0
2017-09-12 14:25:00,65.45,65.45,65.38,65.38,55935.0,45.9986,45.9986,45.9494,45.9494,55935.0
2017-09-12 14:30:00,65.39,65.39,65.35,65.38,89957.0,45.9564,45.9564,45.9283,45.9494,89957.0
2017-09-12 14:35:00,65.39,65.44,65.38,65.43,49151.0,45.9564,45.9916,45.9494,45.9846,49151.0
2017-09-12 14:40:00,65.43,65.48,65.43,65.46,50982.0,45.9846,46.0197,45.9846,46.0056,50982.0
2017-09-12 14:45:00,65.47,65.47,65.44,65.45,39557.0,46.0127,46.0127,45.9916,45.9986,39557.0
2017-09-12 14:50:00,65.45,65.48,65.44,65.44,190650.0,45.9986,46.0197,45.9916,45.9916,190650.0
2017-09-12 14:55:00,65.44,65.45,65.4,65.41,152789.0,45.9916,45.9986,45.9635,45.9705,152789.0
2017-09-12 15:00:00,65.4,65.41,65.28,65.32,168981.0,45.9635,45.9705,45.8791,45.9073,168981.0
2017-09-12 15:05:00,65.33,65.35,65.29,65.32,128922.0,45.9143,45.9283,45.8862,45.9073,128922.0
2017-09-12 15:10:00,65.32,65.33,65.3,65.32,57723.0,45.9073,45.9143,45.8932,45.9073,57723.0
2017-09-12 15:15:00,65.33,65.37,65.32,65.34,119198.0,45.9143,45.9424,45.9073,45.9213,119198.0
2017-09-12 15:20:00,65.34,65.37,65.31,65.34,161901.0,45.9213,45.9424,45.9002,45.9213,161901.0
2017-09-12 15:25:00,65.34,65.36,65.32,65.33,117342.0,45.9213,45.9354,45.9073,45.9143,117342.0
2017-09-12 15:30:00,65.33,65.34,65.27,65.3,156831.0,45.9143,45.9213,45.8721,45.8932,156831.0
2017-09-12 15:35:00,65.29,65.32,65.28,65.29,133139.0,45.8862,45.9073,45.8791,45.8862,133139.0
2017-09-12 15:40:00,65.29,65.31,65.27,65.31,106808.0,45.8862,45.9002,45.8721,45.9002,106808.0
2017-09-12 15:45:00,65.3,65.33,65.28,65.33,162628.0,45.8932,45.9143,45.8791,45.9143,162628.0
2017-09-12 15:50:00,65.33,65.37,65.31,65.36,277334.0,45.9143,45.9424,45.9002,45.9354,277334.0
2017-09-12 15:55:00,65.36,65.4,65.34,65.4,760884.0,45.9354,45.9635,45.9213,45.9635,760884.0
2017-09-13 09:30:00,65.55,65.65,65.48,65.65,224136.0,46.0689,46.1392,46.0197,46.1392,224136.0
2017-09-13 09:35:00,65.65,65.82,65.65,65.82,196957.0,46.1392,46.2587,46.1392,46.2587,196957.0
2017-09-13 09:40:00,65.82,65.9,65.81,65.81,154218.0,46.2587,46.3149,46.2516,46.2516,154218.0
2017-09-13 09:45:00,65.82,65.95,65.82,65.94,282902.0,46.2587,46.35,46.2587,46.343,282902.0
2017-09-13 09:50:00,65.94,66.0,65.93,65.98,116577.0,46.343,46.3852,46.336,46.3711,116577.0
2017-09-13 09:55:00,65.98,66.05,65.97,66.05,144746.0,46.3711,46.4203,46.3641,46.4203,144746.0
2017-09-13 10:00:00,66.05,66.08,65.99,66.03,182366.0,46.4203,46.4414,46.3781,46.4062,182366.0
2017-09-13 10:05:00,66.03,66.04,65.95,66.04,177137.0,46.4062,46.4133,46.35,46.4133,177137.0
2017-09-13 10:10:00,66.04,66.06,65.96,65.98,123503.0,46.4133,46.4273,46.357,46.3711,123503.0
2017-09-13 10:15:00,65.97,65.98,65.9,65.92,134398.0,46.3641,46.3711,46.3149,46.3289,134398.0
2017-09-13 10:20:00,65.92,65.96,65.88,65.95,89071.0,46.3289,46.357,46.3008,46.35,89071.0
2017-09-13 10:25:00,65.94,65.99,65.89,65.98,137130.0,46.343,46.3781,46.3078,46.3711,137130.0
2017-09-13 10:30:00,65.98,66.05,65.85,65.9,494125.0,46.3711,46.4203,46.2797,46.3149,494125.0
2017-09-13 10:35:00,65.9,65.97,65.87,65.89,431241.0,46.3149,46.3641,46.2938,46.3078,431241.0
2017-09-13 10:40:00,65.89,65.9,65.8,65.82,176372.0,46.3078,46.3149,46.2446,46.2587,176372.0
2017-09-13 10:45:00,65.82,65.82,65.72,65.78,228574.0,46.2587,46.2587,46.1884,46.2305,228574.0
2017-09-13 10:50:00,65.78,65.84,65.73,65.82,162171.0,46.2305,46.2727,46.1954,46.2587,162171.0
2017-09-13 10:55:00,65.83,65.94,65.83,65.9,155632.0,46.2657,46.343,46.2657,46.3149,155632.0
2017-09-13 11:00:00,65.9,65.96,65.89,65.96,110743.0,46.3149,46.357,46.3078,46.357,110743.0
2017-09-13 11:05:00,65.95,66.02,65.95,65.98,532025.0,46.35,46.3992,46.35,46.3711,532025.0
2017-09-13 11:10:00,65.98,66.04,65.96,66.03,106599.0,46.3711,46.4133,46.357,46.4062,106599.0
2017-09-13 11:15:00,66.03,66.07,66.01,66.01,93805.0,46.4062,46.4344,46.3922,46.3922,93805.0
2017-09-13 11:20:00,66.01,66.06,66.0,66.06,186459.0,46.3922,46.4273,46.3852,46.4273,186459.0
2017-09-13 11:25:00,66.06,66.09,66.02,66.07,181179.0,46.4273,46.4484,46.3992,46.4344,181179.0
2017-09-13 11:30:00,66.06,66.08,66.02,66.03,66729.0,46.4273,46.4414,46.3992,46.4062,66729.0
2017-09-13 11:35:00,66.03,66.06,66.0,66.06,92206.0,46.4062,46.4273,46.3852,46.4273,92206.0
2017-09-13 11:40:00,66.07,66.14,66.03,66.12,145213.0,46.4344,46.4836,46.4062,46.4695,145213.0
2017-09-13 11:45:00,66.12,66.2,66.11,66.16,227244.0,46.4695,46.5257,46.4625,46.4976,227244.0
2017-09-13 11:50:00,66.16,66.17,66.09,66.1,107467.0,46.4976,46.5046,46.4484,46.4554,107467.0
2017-09-13 11:55:00,66.1,66.11,66.03,66.1,105859.0,46.4554,46.4625,46.4062,46.4554,105859.0
2017-09-13 12:00:00,66.11,66.12,66.0,66.0,155258.0,46.4625,46.4695,46.3852,46.3852,155258.0
2017-09-13 12:05:00,66.0,66.0,65.93,65.94,77742.0,46.3852,46.3852,46.336,46.343,77742.0
2017-09-13 12:10:00,65.94,65.98,65.92,65.97,84988.0,46.343,46.3711,46.3289,46.3641,84988.0
2017-09-13 12:15:00,65.97,66.02,65.96,66.02,198579.0,46.3641,46.3992,46.357,46.3992,198579.0
2017-09-13 12:20:00,66.02,66.02,65.98,66.01,91979.0,46.3992,46.3992,46.3711,46.3922,91979.0
2017-09-13 12:25:00,66.01,66.06,65.98,66.04,177866.0,46.3922,46.4273,46.3711,46.4133,177866.0
2017-09-13 12:30:00,66.04,66.07,66.03,66.07,53136.0,46.4133,46.4344,46.4062,46.4344,53136.0
2017-09-13 12:35:00,66.07,66.08,65.99,65.99,111625.0,46.4344,46.4414,46.3781,46.3781,111625.0
2017-09-13 12:40:00,65.99,65.99,65.92,65.95,51740.0,46.3781,46.3781,46.3289,46.35,51740.0
2017-09-13 12:45:00,65.96,65.99,65.95,65.95,46398.0,46.357,46.3781,46.35,46.35,46398.0
2017-09-13 12:50:00,65.96,65.99,65.94,65.95,44744.0,46.357,46.3781,46.343,46.35,44744.0
2017-09-13 12:55:00,65.95,65.96,65.91,65.94,121872.0,46.35,46.357,46.3219,46.343,121872.0
2017-09-13 13:00:00,65.94,65.95,65.88,65.95,183932.0,46.343,46.35,46.3008,46.35,183932.0
2017-09-13 13:05:00,65.96,65.99,65.93,65.99,68183.0,46.357,46.3781,46.336,46.3781,68183.0
2017-09-13 13:10:00,65.99,65.99,65.96,65.98,66022.0,46.3781,46.3781,46.357,46.3711,66022.0
2017-09-13 13:15:00,65.97,65.98,65.94,65.95,121004.0,46.3641,46.3711,46.343,46.35,121004.0
2017-09-13 13:20:00,65.95,65.97,65.93,65.95,94658.0,46.35,46.3641,46.336,46.35,94658.0
2017-09-13 13:25:00,65.94,66.08,65.94,66.07,147434.0,46.343,46.4414,46.343,46.4344,147434.0
2017-09-13 13:30:00,66.07,66.17,66.06,66.16,86373.0,46.4344,46.5046,46.4273,46.4976,86373.0
2017-09-13 13:35:00,66.17,66.17,66.1,66.11,67011.0,46.5046,46.5046,46.4554,46.4625,67011.0
2017-09-13 13:40:00,66.1,66.11,66.06,66.1,122258.0,46.4554,46.4625,46.4273,46.4554,122258.0
2017-09-13 13:45:00,66.1,66.16,66.09,66.15,126628.0,46.4554,46.4976,46.4484,46.4906,126628.0
2017-09-13 13:50:00,66.14,66.17,66.12,66.15,98111.0,46.4836,46.5046,46.4695,46.4906,98111.0
2017-09-13 13:55:00,66.14,66.18,66.13,66.17,123824.0,46.4836,46.5117,46.4765,46.5046,123824.0
2017-09-13 14:00:00,66.17,66.2,66.14,66.17,211799.0,46.5046,46.5257,46.4836,46.5046,211799.0
2017-09-13 14:05:00,66.16,66.21,66.15,66.2,326061.0,46.4976,46.5327,46.4906,46.5257,326061.0
2017-09-13 14:10:00,66.19,66.24,66.18,66.21,235380.0,46.5187,46.5538,46.5117,46.5327,235380.0
2017-09-13 14:15:00,66.22,66.25,66.21,66.25,98057.0,46.5398,46.5609,46.5327,46.5609,98057.0
2017-09-13 14:20:00,66.24,66.25,66.18,66.19,88998.0,46.5538,46.5609,46.5117,46.5187,88998.0
2017-09-13 14:25:00,66.18,66.22,66.17,66.22,245310.0,46.5117,46.5398,46.5046,46.5398,245310.0
2017-09-13 14:30:00,66.21,66.22,66.13,66.16,121485.0,46.5327,46.5398,46.4765,46.4976,121485.0
2017-09-13 14:35:00,66.16,66.18,66.13,66.15,88470.0,46.4976,46.5117,46.4765,46.4906,88470.0
2017-09-13 14:40:00,66.15,66.19,66.14,66.19,89514.0,46.4906,46.5187,46.4836,46.5187,89514.0
2017-09-13 14:45:00,66.18,66.22,66.17,66.17,91806.0,46.5117,46.5398,46.5046,46.5046,91806.0
2017-09-13 14:50:00,66.18,66.2,66.16,66.2,88313.0,46.5117,46.5257,46.4976,46.5257,88313.0
2017-09-13 14:55:00,66.2,66.22,66.18,66.19,74905.0,46.5257,46.5398,46.5117,46.5187,74905.0
2017-09-13 15:00:00,66.18,66.21,66.15,66.18,123641.0,46.5117,46.5327,46.4906,46.5117,123641.0
2017-09-13 15:05:00,66.17,66.18,66.15,66.16,108505.0,46.5046,46.5117,46.4906,46.4976,108505.0
2017-09-13 15:10:00,66.17,66.2,66.14,66.2,99686.0,46.5046,46.5257,46.4836,46.5257,99686.0
2017-09-13 15:15:00,66.2,66.24,66.19,66.23,178454.0,46.5257,46.5538,46.5187,46.5468,178454.0
2017-09-13 15:20:00,66.23,66.27,66.22,66.23,124676.0,46.5468,46.5749,46.5398,46.5468,124676.0
2017-09-13 15:25:00,66.23,66.24,66.16,66.23,242128.0,46.5468,46.5538,46.4976,46.5468,242128.0
2017-09-13 15:30:00,66.22,66.27,66.22,66.27,184808.0,46.5398,46.5749,46.5398,46.5749,184808.0
2017-09-13 15:35:00,66.27,66.27,66.21,66.27,386787.0,46.5749,46.5749,46.5327,46.5749,386787.0
2017-09-13 15:40:00,66.26,66.27,66.22,66.23,375575.0,46.5679,46.5749,46.5398,46.5468,375575.0
2017-09-13 15:45:00,66.23,66.24,66.2,66.21,390066.0,46.5468,46.5538,46.5257,46.5327,390066.0
2017-09-13 15:50:00,66.21,66.27,66.21,66.22,582835.0,46.5327,46.5749,46.5327,46.5398,582835.0
2017-09-13 15:55:00,66.22,66.24,66.2,66.23,1103701.0,46.5398,46.5538,46.5257,46.5468,1103701.0
2017-09-14 09:30:00,66.36,66.68,66.36,66.68,559104.0,46.6382,46.8631,46.6382,46.8631,559104.0
2017-09-14 09:35:00,66.67,66.7,66.64,66.66,267477.0,46.856,46.8771,46.835,46.849,267477.0
2017-09-14 09:40:00,66.65,66.72,66.6,66.7,224670.0,46.842,46.8912,46.8068,46.8771,224670.0
2017-09-14 09:45:00,66.7,66.76,66.68,66.73,370981.0,46.8771,46.9193,46.8631,46.8982,370981.0
2017-09-14 09:50:00,66.74,66.77,66.7,66.74,135538.0,46.9052,46.9263,46.8771,46.9052,135538.0
2017-09-14 09:55:00,66.75,66.9,66.74,66.9,232134.0,46.9123,47.0177,46.9052,47.0177,232134.0
2017-09-14 10:00:00,66.9,66.93,66.86,66.9,259033.0,47.0177,47.0388,46.9896,47.0177,259033.0
2017-09-14 10:05:00,66.9,66.91,66.8,66.8,139557.0,47.0177,47.0247,46.9474,46.9474,139557.0
2017-09-14 10:10:00,66.81,66.91,66.8,66.9,246812.0,46.9544,47.0247,46.9474,47.0177,246812.0
2017-09-14 10:15:00,66.9,66.92,66.87,66.91,466106.0,47.0177,47.0317,46.9966,47.0247,466106.0
2017-09-14 10:20:00,66.91,66.96,66.89,66.94,173216.0,47.0247,47.0599,47.0107,47.0458,173216.0
2017-09-14 10:25:00,66.94,67.0,66.88,66.88,133753.0,47.0458,47.088,47.0036,47.0036,133753.0
2017-09-14 10:30:00,66.88,66.91,66.86,66.9,155873.0,47.0036,47.0247,46.9896,47.0177,155873.0
2017-09-14 10:35:00,66.9,66.94,66.87,66.87,177457.0,47.0177,47.0458,46.9966,46.9966,177457.0
2017-09-14 10:40:00,66.87,66.88,66.81,66.81,189397.0,46.9966,47.0036,46.9544,46.9544,189397.0
2017-09-14 10:45:00,66.81,66.87,66.78,66.87,109590.0,46.9544,46.9966,46.9333,46.9966,109590.0
2017-09-14 10:50:00,66.86,66.89,66.81,66.83,229993.0,46.9896,47.0107,46.9544,46.9685,229993.0
2017-09-14 10:55:00,66.83,66.85,66.78,66.78,526794.0,46.9685,46.9825,46.9333,46.9333,526794.0
2017-09-14 11:00:00,66.79,66.81,66.67,66.69,246363.0,46.9404,46.9544,46.856,46.8701,246363.0
2017-09-14 11:05:00,66.69,66.78,66.68,66.77,93111.0,46.8701,46.9333,46.8631,46.9263,93111.0
2017-09-14 11:10:00,66.77,66.8,66.68,66.71,107871.0,46.9263,46.9474,46.8631,46.8842,107871.0
2017-09-14 11:15:00,66.72,66.77,66.67,66.67,107779.0,46.8912,46.9263,46.856,46.856,107779.0
2017-09-14 11:20:00,66.67,66.69,66.51,66.51,193946.0,46.856,46.8701,46.7436,46.7436,193946.0
2017-09-14 11:25:00,66.51,66.55,66.45,66.48,187410.0,46.7436,46.7717,46.7014,46.7225,187410.0
2017-09-14 11:30:00,66.49,66.54,66.45,66.46,87286.0,46.7295,46.7647,46.7014,46.7084,87286.0
2017-09-14 11:35:00,66.46,66.49,66.44,66.45,67554.0,46.7084,46.7295,46.6944,46.7014,67554.0
2017-09-14 11:40:00,66.44,66.46,66.4,66.46,215016.0,46.6944,46.7084,46.6663,46.7084,215016.0
2017-09-14 11:45:00,66.45,66.48,66.41,66.41,58988.0,46.7014,46.7225,46.6733,46.6733,58988.0
2017-09-14 11:50:00,66.41,66.45,66.4,66.45,105929.0,46.6733,46.7014,46.6663,46.7014,105929.0
2017-09-14 11:55:00,66.44,66.47,66.41,66.45,57970.0,46.6944,46.7155,46.6733,46.7014,57970.0
2017-09-14 12:00:00,66.46,66.49,66.42,66.44,106750.0,46.7084,46.7295,46.6803,46.6944,106750.0
2017-09-14 12:05:00,66.45,66.47,66.43,66.45,70627.0,46.7014,46.7155,46.6874,46.7014,70627.0
2017-09-14 12:10:00,66.45,66.47,66.41,66.46,55733.0,46.7014,46.7155,46.6733,46.7084,55733.0
2017-09-14 12:15:00,66.46,66.47,66.43,66.45,59542.0,46.7084,46.7155,46.6874,46.7014,59542.0
2017-09-14 12:20:00,66.45,66.45,66.41,66.42,53267.0,46.7014,46.7014,46.6733,46.6803,53267.0
2017-09-14 12:25:00,66.42,66.44,66.4,66.4,59360.0,46.6803,46.6944,46.6663,46.6663,59360.0
2017-09-14 12:30:00,66.4,66.42,66.38,66.42,96959.0,46.6663,46.6803,46.6522,46.6803,96959.0
2017-09-14 12:35:00,66.41,66.47,66.4,66.43,72584.0,46.6733,46.7155,46.6663,46.6874,72584.0
2017-09-14 12:40:00,66.44,66.51,66.43,66.51,76909.0,46.6944,46.7436,46.6874,46.7436,76909.0
2017-09-14 12:45:00,66.51,66.51,66.45,66.49,38192.0,46.7436,46.7436,46.7014,46.7295,38192.0
2017-09-14 12:50:00,66.48,66.55,66.46,66.54,62307.0,46.7225,46.7717,46.7084,46.7647,62307.0
2017-09-14 12:55:00,66.55,66.55,66.42,66.43,101538.0,46.7717,46.7717,46.6803,46.6874,101538.0
2017-09-14 13:00:00,66.43,66.44,66.37,66.4,69501.0,46.6874,46.6944,46.6452,46.6663,69501.0
2017-09-14 13:05:00,66.39,66.4,66.35,66.39,114561.0,46.6593,46.6663,46.6311,46.6593,114561.0
2017-09-14 13:10:00,66.39,66.48,66.38,66.47,52574.0,46.6593,46.7225,46.6522,46.7155,52574.0
2017-09-14 13:15:00,66.48,66.57,66.47,66.55,48143.0,46.7225,46.7858,46.7155,46.7717,48143.0
2017-09-14 13:20:00,66.55,66.57,66.49,66.5,48725.0,46.7717,46.7858,46.7295,46.7366,48725.0
2017-09-14 13:25:00,66.5,66.52,66.46,66.52,53565.0,46.7366,46.7506,46.7084,46.7506,53565.0
2017-09-14 13:30:00,66.52,66.6,66.52,66.59,59053.0,46.7506,46.8068,46.7506,46.7998,59053.0
2017-09-14 13:35:00,66.58,66.63,66.57,66.62,72794.0,46.7928,46.8279,46.7858,46.8209,72794.0
2017-09-14 13:40:00,66.62,66.64,66.58,66.6,68297.0,46.8209,46.835,46.7928,46.8068,68297.0
2017-09-14 13:45:00,66.61,66.62,66.55,66.56,68356.0,46.8139,46.8209,46.7717,46.7787,68356.0
2017-09-14 13:50:00,66.55,66.59,66.54,66.57,51557.0,46.7717,46.7998,46.7647,46.7858,51557.0
2017-09-14 13:55:00,66.57,66.6,66.54,66.57,65942.0,46.7858,46.8068,46.7647,46.7858,65942.0
2017-09-14 14:00:00,66.57,66.6,66.54,66.58,41431.0,46.7858,46.8068,46.7647,46.7928,41431.0
2017-09-14 14:05:00,66.58,66.61,66.56,66.61,49384.0,46.7928,46.8139,46.7787,46.8139,49384.0
2017-09-14 14:10:00,66.61,66.61,66.56,66.61,61693.0,46.8139,46.8139,46.7787,46.8139,61693.0
2017-09-14 14:15:00,66.61,66.62,66.55,66.56,64375.0,46.8139,46.8209,46.7717,46.7787,64375.0
2017-09-14 14:20:00,66.56,66.61,66.56,66.59,80576.0,46.7787,46.8139,46.7787,46.7998,80576.0
2017-09-14 14:25:00,66.59,66.59,66.53,66.53,63020.0,46.7998,46.7998,46.7576,46.7576,63020.0
2017-09-14 14:30:00,66.53,66.54,66.49,66.5,128776.0,46.7576,46.7647,46.7295,46.7366,128776.0
2017-09-14 14:35:00,66.5,66.52,66.47,66.5,144247.0,46.7366,46.7506,46.7155,46.7366,144247.0
2017-09-14 14:40:00,66.5,66.52,66.46,66.51,101912.0,46.7366,46.7506,46.7084,46.7436,101912.0
2017-09-14 14:45:00,66.51,66.53,66.48,66.52,72409.0,46.7436,46.7576,46.7225,46.7506,72409.0
2017-09-14 14:50:00,66.52,66.52,66.44,66.45,117882.0,46.7506,46.7506,46.6944,46.7014,117882.0
2017-09-14 14:55:00,66.46,66.49,66.44,66.48,81414.0,46.7084,46.7295,46.6944,46.7225,81414.0
2017-09-14 15:00:00,66.48,66.5,66.46,66.48,201131.0,46.7225,46.7366,46.7084,46.7225,201131.0
2017-09-14 15:05:00,66.47,66.49,66.44,66.45,147149.0,46.7155,46.7295,46.6944,46.7014,147149.0
2017-09-14 15:10:00,66.45,66.47,66.39,66.39,190778.0,46.7014,46.7155,46.6593,46.6593,190778.0
2017-09-14 15:15:00,66.39,66.43,66.39,66.42,157491.0,46.6593,46.6874,46.6593,46.6803,157491.0
2017-09-14 15:20:00,66.42,66.46,66.41,66.46,184332.0,46.6803,46.7084,46.6733,46.7084,184332.0
2017-09-14 15:25:00,66.46,66.46,66.41,66.43,99193.0,46.7084,46.7084,46.6733,46.6874,99193.0
2017-09-14 15:30:00,66.43,66.47,66.42,66.47,173616.0,46.6874,46.7155,46.6803,46.7155,173616.0
2017-09-14 15:35:00,66.47,66.5,66.46,66.48,176218.0,46.7155,46.7366,46.7084,46.7225,176218.0
2017-09-14 15:40:00,66.48,66.5,66.45,66.48,319983.0,46.7225,46.7366,46.7014,46.7225,319983.0
2017-09-14 15:45:00,66.48,66.52,66.46,66.48,324326.0,46.7225,46.7506,46.7084,46.7225,324326.0
2017-09-14 15:50:00,66.49,66.55,66.47,66.54,576427.0,46.7295,46.7717,46.7155,46.7647,576427.0
2017-09-14 15:55:00,66.54,66.56,66.51,66.54,1348156.0,46.7647,46.7787,46.7436,46.7647,1348156.0
2017-09-15 09:30:00,65.82,65.83,65.65,65.75,574203.0,46.8667,46.8738,46.7456,46.8168,574203.0
2017-09-15 09:35:00,65.74,65.74,65.64,65.68,290651.0,46.8097,46.8097,46.7385,46.767,290651.0
2017-09-15 09:40:00,65.69,65.69,65.43,65.49,232448.0,46.7741,46.7741,46.589,46.6317,232448.0
2017-09-15 09:45:00,65.48,65.61,65.44,65.57,172045.0,46.6246,46.7171,46.5961,46.6887,172045.0
2017-09-15 09:50:00,65.56,65.68,65.56,65.68,276127.0,46.6815,46.767,46.6815,46.767,276127.0
2017-09-15 09:55:00,65.68,65.69,65.57,65.59,92296.0,46.767,46.7741,46.6887,46.7029,92296.0
2017-09-15 10:00:00,65.59,65.64,65.57,65.64,109593.0,46.7029,46.7385,46.6887,46.7385,109593.0
2017-09-15 10:05:00,65.64,65.66,65.6,65.66,51259.0,46.7385,46.7527,46.71,46.7527,51259.0
2017-09-15 10:10:00,65.67,65.7,65.59,65.6,46393.0,46.7599,46.7812,46.7029,46.71,46393.0
2017-09-15 10:15:00,65.6,65.69,65.6,65.67,108191.0,46.71,46.7741,46.71,46.7599,108191.0
2017-09-15 10:20:00,65.67,65.74,65.67,65.72,71759.0,46.7599,46.8097,46.7599,46.7955,71759.0
2017-09-15 10:25:00,65.72,65.72,65.66,65.68,44142.0,46.7955,46.7955,46.7527,46.767,44142.0
2017-09-15 10:30:00,65.68,65.7,65.61,65.62,92317.0,46.767,46.7812,46.7171,46.7243,92317.0
2017-09-15 10:35:00,65.63,65.63,65.57,65.58,88500.0,46.7314,46.7314,46.6887,46.6958,88500.0
2017-09-15 10:40:00,65.58,65.58,65.5,65.55,83230.0,46.6958,46.6958,46.6388,46.6744,83230.0
2017-09-15 10:45:00,65.55,65.59,65.53,65.57,51202.0,46.6744,46.7029,46.6602,46.6887,51202.0
2017-09-15 10:50:00,65.58,65.6,65.55,65.58,133399.0,46.6958,46.71,46.6744,46.6958,133399.0
2017-09-15 10:55:00,65.57,65.58,65.52,65.57,61004.0,46.6887,46.6958,46.653,46.6887,61004.0
2017-09-15 11:00:00,65.57,65.58,65.53,65.55,80838.0,46.6887,46.6958,46.6602,46.6744,80838.0
2017-09-15 11:05:00,65.55,65.58,65.54,65.56,55418.0,46.6744,46.6958,46.6673,46.6815,55418.0
2017-09-15 11:10:00,65.56,65.64,65.56,65.64,41753.0,46.6815,46.7385,46.6815,46.7385,41753.0
2017-09-15 11:15:00,65.65,65.66,65.58,65.6,146612.0,46.7456,46.7527,46.6958,46.71,146612.0
2017-09-15 11:20:00,65.59,65.61,65.58,65.59,66138.0,46.7029,46.7171,46.6958,46.7029,66138.0
2017-09-15 11:25:00,65.59,65.62,65.57,65.61,40691.0,46.7029,46.7243,46.6887,46.7171,40691.0
2017-09-15 11:30:00,65.61,65.63,65.58,65.59,235976.0,46.7171,46.7314,46.6958,46.7029,235976.0
2017-09-15 11:35:00,65.58,65.6,65.53,65.53,155576.0,46.6958,46.71,46.6602,46.6602,155576.0
2017-09-15 11:40:00,65.53,65.55,65.5,65.53,73667.0,46.6602,46.6744,46.6388,46.6602,73667.0
2017-09-15 11:45:00,65.53,65.54,65.5,65.54,64869.0,46.6602,46.6673,46.6388,46.6673,64869.0
2017-09-15 11:50:00,65.53,65.55,65.49,65.5,49294.0,46.6602,46.6744,46.6317,46.6388,49294.0
2017-09-15 11:55:00,65.51,65.52,65.49,65.5,30151.0,46.6459,46.653,46.6317,46.6388,30151.0
2017-09-15 12:00:00,65.5,65.5,65.43,65.45,134642.0,46.6388,46.6388,46.589,46.6032,134642.0
2017-09-15 12:05:00,65.44,65.5,65.42,65.47,80114.0,46.5961,46.6388,46.5818,46.6174,80114.0
2017-09-15 12:10:00,65.47,65.51,65.47,65.48,59709.0,46.6174,46.6459,46.6174,46.6246,59709.0
2017-09-15 12:15:00,65.48,65.49,65.47,65.47,49073.0,46.6246,46.6317,46.6174,46.6174,49073.0
2017-09-15 12:20:00,65.47,65.47,65.4,65.42,53994.0,46.6174,46.6174,46.5676,46.5818,53994.0
2017-09-15 12:25:00,65.43,65.48,65.41,65.48,38473.0,46.589,46.6246,46.5747,46.6246,38473.0
2017-09-15 12:30:00,65.47,65.5,65.46,65.5,46993.0,46.6174,46.6388,46.6103,46.6388,46993.0
2017-09-15 12:35:00,65.5,65.51,65.47,65.48,43977.0,46.6388,46.6459,46.6174,46.6246,43977.0
2017-09-15 12:40:00,65.49,65.54,65.48,65.5,85130.0,46.6317,46.6673,46.6246,46.6388,85130.0
2017-09-15 12:45:00,65.5,65.51,65.49,65.49,48521.0,46.6388,46.6459,46.6317,46.6317,48521.0
2017-09-15 12:50:00,65.48,65.57,65.47,65.55,62635.0,46.6246,46.6887,46.6174,46.6744,62635.0
2017-09-15 12:55:00,65.55,65.57,65.54,65.55,60047.0,46.6744,46.6887,46.6673,46.6744,60047.0
2017-09-15 13:00:00,65.55,65.57,65.52,65.57,17416.0,46.6744,46.6887,46.653,46.6887,17416.0
2017-09-15 13:05:00,65.57,65.58,65.55,65.56,18214.0,46.6887,46.6958,46.6744,46.6815,18214.0
2017-09-15 13:10:00,65.56,65.59,65.56,65.57,27519.0,46.6815,46.7029,46.6815,46.6887,27519.0
2017-09-15 13:15:00,65.57,65.59,65.54,65.57,105363.0,46.6887,46.7029,46.6673,46.6887,105363.0
2017-09-15 13:20:00,65.56,65.59,65.54,65.59,163778.0,46.6815,46.7029,46.6673,46.7029,163778.0
2017-09-15 13:25:00,65.59,65.6,65.56,65.59,64874.0,46.7029,46.71,46.6815,46.7029,64874.0
2017-09-15 13:30:00,65.59,65.62,65.58,65.61,34972.0,46.7029,46.7243,46.6958,46.7171,34972.0
2017-09-15 13:35:00,65.62,65.62,65.58,65.61,38293.0,46.7243,46.7243,46.6958,46.7171,38293.0
2017-09-15 13:40:00,65.61,65.63,65.59,65.63,52620.0,46.7171,46.7314,46.7029,46.7314,52620.0
2017-09-15 13:45:00,65.63,65.68,65.63,65.67,50316.0,46.7314,46.767,46.7314,46.7599,50316.0
2017-09-15 13:50:00,65.67,65.68,65.64,65.67,88313.0,46.7599,46.767,46.7385,46.7599,88313.0
2017-09-15 13:55:00,65.67,65.74,65.67,65.73,172506.0,46.7599,46.8097,46.7599,46.8026,172506.0
2017-09-15 14:00:00,65.73,65.73,65.69,65.7,113308.0,46.8026,46.8026,46.7741,46.7812,113308.0
2017-09-15 14:05:00,65.7,65.71,65.68,65.7,117987.0,46.7812,46.7883,46.767,46.7812,117987.0
2017-09-15 14:10:00,65.7,65.71,65.68,65.68,86602.0,46.7812,46.7883,46.767,46.767,86602.0
2017-09-15 14:15:00,65.68,65.7,65.66,65.66,48109.0,46.767,46.7812,46.7527,46.7527,48109.0
2017-09-15 14:20:00,65.67,65.69,65.66,65.66,49232.0,46.7599,46.7741,46.7527,46.7527,49232.0
2017-09-15 14:25:00,65.66,65.68,65.64,65.67,56519.0,46.7527,46.767,46.7385,46.7599,56519.0
2017-09-15 14:30:00,65.68,65.7,65.67,65.7,45481.0,46.767,46.7812,46.7599,46.7812,45481.0
2017-09-15 14:35:00,65.71,65.72,65.69,65.71,41319.0,46.7883,46.7955,46.7741,46.7883,41319.0
2017-09-15 14:40:00,65.71,65.72,65.7,65.71,78248.0,46.7883,46.7955,46.7812,46.7883,78248.0
2017-09-15 14:45:00,65.71,65.73,65.7,65.71,74680.0,46.7883,46.8026,46.7812,46.7883,74680.0
2017-09-15 14:50:00,65.71,65.71,65.67,65.68,49070.0,46.7883,46.7883,46.7599,46.767,49070.0
2017-09-15 14:55:00,65.67,65.73,65.67,65.72,83318.0,46.7599,46.8026,46.7599,46.7955,83318.0
2017-09-15 15:00:00,65.72,65.74,65.7,65.7,67226.0,46.7955,46.8097,46.7812,46.7812,67226.0
2017-09-15 15:05:00,65.7,65.74,65.7,65.73,137510.0,46.7812,46.8097,46.7812,46.8026,137510.0
2017-09-15 15:10:00,65.72,65.74,65.7,65.72,162757.0,46.7955,46.8097,46.7812,46.7955,162757.0
2017-09-15 15:15:00,65.72,65.74,65.71,65.72,83283.0,46.7955,46.8097,46.7883,46.7955,83283.0
2017-09-15 15:20:00,65.72,65.73,65.69,65.71,112295.0,46.7955,46.8026,46.7741,46.7883,112295.0
2017-09-15 15:25:00,65.71,65.75,65.7,65.75,131834.0,46.7883,46.8168,46.7812,46.8168,131834.0
2017-09-15 15:30:00,65.75,65.78,65.73,65.78,207458.0,46.8168,46.8382,46.8026,46.8382,207458.0
2017-09-15 15:35:00,65.78,65.79,65.74,65.79,334653.0,46.8382,46.8453,46.8097,46.8453,334653.0
2017-09-15 15:40:00,65.79,65.79,65.73,65.73,397614.0,46.8453,46.8453,46.8026,46.8026,397614.0
2017-09-15 15:45:00,65.73,65.75,65.69,65.73,459828.0,46.8026,46.8168,46.7741,46.8026,459828.0
2017-09-15 15:50:00,65.73,65.8,65.72,65.8,655468.0,46.8026,46.8524,46.7955,46.8524,655468.0
2017-09-15 15:55:00,65.79,65.84,65.76,65.81,1515509.0,46.8453,46.8809,46.8239,46.8595,1515509.0
2017-09-18 09:30:00,65.69,65.8,65.64,65.79,202455.0,46.7741,46.8524,46.7385,46.8453,202455.0
2017-09-18 09:35:00,65.79,65.84,65.66,65.79,124637.0,46.8453,46.8809,46.7527,46.8453,124637.0
2017-09-18 09:40:00,65.78,65.95,65.77,65.9,196281.0,46.8382,46.9592,46.8311,46.9236,196281.0
2017-09-18 09:45:00,65.9,66.06,65.89,66.06,247466.0,46.9236,47.0376,46.9165,47.0376,247466.0
2017-09-18 09:50:00,66.06,66.12,66.04,66.08,268493.0,47.0376,47.0803,47.0233,47.0518,268493.0
2017-09-18 09:55:00,66.08,66.11,66.01,66.02,187168.0,47.0518,47.0732,47.0019,47.0091,187168.0
2017-09-18 10:00:00,66.01,66.05,65.99,66.05,208494.0,47.0019,47.0304,46.9877,47.0304,208494.0
2017-09-18 10:05:00,66.05,66.09,66.04,66.07,202914.0,47.0304,47.0589,47.0233,47.0447,202914.0
2017-09-18 10:10:00,66.06,66.12,66.05,66.07,210084.0,47.0376,47.0803,47.0304,47.0447,210084.0
2017-09-18 10:15:00,66.07,66.09,66.02,66.03,94713.0,47.0447,47.0589,47.0091,47.0162,94713.0
2017-09-18 10:20:00,66.03,66.03,65.97,65.99,165511.0,47.0162,47.0162,46.9735,46.9877,165511.0
2017-09-18 10:25:00,65.99,65.99,65.94,65.96,196707.0,46.9877,46.9877,46.9521,46.9663,196707.0
2017-09-18 10:30:00,65.97,66.06,65.96,66.05,92186.0,46.9735,47.0376,46.9663,47.0304,92186.0
2017-09-18 10:35:00,66.04,66.06,65.98,66.05,107880.0,47.0233,47.0376,46.9806,47.0304,107880.0
2017-09-18 10:40:00,66.05,66.08,66.05,66.08,75396.0,47.0304,47.0518,47.0304,47.0518,75396.0
2017-09-18 10:45:00,66.08,66.09,66.02,66.06,231358.0,47.0518,47.0589,47.0091,47.0376,231358.0
2017-09-18 10:50:00,66.07,66.07,65.98,66.01,119792.0,47.0447,47.0447,46.9806,47.0019,119792.0
2017-09-18 10:55:00,66.01,66.03,65.93,65.97,118764.0,47.0019,47.0162,46.945,46.9735,118764.0
2017-09-18 11:00:00,65.97,65.99,65.88,65.88,112785.0,46.9735,46.9877,46.9094,46.9094,112785.0
2017-09-18 11:05:00,65.88,65.93,65.87,65.9,62492.0,46.9094,46.945,46.9023,46.9236,62492.0
2017-09-18 11:10:00,65.9,65.9,65.83,65.85,85992.0,46.9236,46.9236,46.8738,46.888,85992.0
2017-09-18 11:15:00,65.86,65.89,65.82,65.84,115711.0,46.8951,46.9165,46.8667,46.8809,115711.0
2017-09-18 11:20:00,65.84,65.91,65.84,65.9,98396.0,46.8809,46.9307,46.8809,46.9236,98396.0
2017-09-18 11:25:00,65.89,65.93,65.88,65.9,99989.0,46.9165,46.945,46.9094,46.9236,99989.0
2017-09-18 11:30:00,65.9,65.9,65.79,65.79,72393.0,46.9236,46.9236,46.8453,46.8453,72393.0
2017-09-18 11:35:00,65.79,65.8,65.73,65.76,258513.0,46.8453,46.8524,46.8026,46.8239,258513.0
2017-09-18 11:40:00,65.76,65.85,65.75,65.84,87205.0,46.8239,46.888,46.8168,46.8809,87205.0
2017-09-18 11:45:00,65.85,65.9,65.83,65.9,51415.0,46.888,46.9236,46.8738,46.9236,51415.0
2017-09-18 11:50:00,65.9,65.91,65.87,65.87,58341.0,46.9236,46.9307,46.9023,46.9023,58341.0
2017-09-18 11:55:00,65.87,65.89,65.86,65.89,70501.0,46.9023,46.9165,46.8951,46.9165,70501.0
2017-09-18 12:00:00,65.89,65.94,65.88,65.92,77615.0,46.9165,46.9521,46.9094,46.9379,77615.0
2017-09-18 12:05:00,65.92,65.95,65.91,65.92,103799.0,46.9379,46.9592,46.9307,46.9379,103799.0
2017-09-18 12:10:00,65.92,65.94,65.87,65.88,68039.0,46.9379,46.9521,46.9023,46.9094,68039.0
2017-09-18 12:15:00,65.88,65.93,65.88,65.91,100943.0,46.9094,46.945,46.9094,46.9307,100943.0
2017-09-18 12:20:00,65.91,65.95,65.9,65.93,58654.0,46.9307,46.9592,46.9236,46.945,58654.0
2017-09-18 12:25:00,65.94,65.99,65.94,65.99,76635.0,46.9521,46.9877,46.9521,46.9877,76635.0
2017-09-18 12:30:00,65.99,66.0,65.96,65.98,64117.0,46.9877,46.9948,46.9663,46.9806,64117.0
2017-09-18 12:35:00,65.98,66.0,65.94,65.94,41412.0,46.9806,46.9948,46.9521,46.9521,41412.0
2017-09-18 12:40:00,65.95,65.97,65.94,65.95,51358.0,46.9592,46.9735,46.9521,46.9592,51358.0
2017-09-18 12:45:00,65.95,65.95,65.89,65.95,119304.0,46.9592,46.9592,46.9165,46.9592,119304.0
2017-09-18 12:50:00,65.95,65.96,65.92,65.93,66706.0,46.9592,46.9663,46.9379,46.945,66706.0
2017-09-18 12:55:00,65.93,65.96,65.89,65.92,67313.0,46.945,46.9663,46.9165,46.9379,67313.0
2017-09-18 13:00:00,65.92,65.95,65.9,65.95,202742.0,46.9379,46.9592,46.9236,46.9592,202742.0
2017-09-18 13:05:00,65.94,65.95,65.92,65.93,38447.0,46.9521,46.9592,46.9379,46.945,38447.0
2017-09-18 13:10:00,65.93,65.94,65.91,65.93,33655.0,46.945,46.9521,46.9307,46.945,33655.0
2017-09-18 13:15:00,65.92,65.96,65.91,65.96,48508.0,46.9379,46.9663,46.9307,46.9663,48508.0
2017-09-18 13:20:00,65.95,65.98,65.94,65.97,24142.0,46.9592,46.9806,46.9521,46.9735,24142.0
2017-09-18 13:25:00,65.97,66.07,65.96,66.04,59667.0,46.9735,47.0447,46.9663,47.0233,59667.0
2017-09-18 13:30:00,66.04,66.07,66.03,66.06,70532.0,47.0233,47.0447,47.0162,47.0376,70532.0
2017-09-18 13:35:00,66.06,66.08,66.04,66.06,56594.0,47.0376,47.0518,47.0233,47.0376,56594.0
2017-09-18 13:40:00,66.06,66.07,66.02,66.06,82895.0,47.0376,47.0447,47.0091,47.0376,82895.0
2017-09-18 13:45:00,66.06,66.08,66.05,66.06,33973.0,47.0376,47.0518,47.0304,47.0376,33973.0
2017-09-18 13:50:00,66.06,66.06,66.03,66.04,43904.0,47.0376,47.0376,47.0162,47.0233,43904.0
2017-09-18 13:55:00,66.04,66.07,66.03,66.06,139624.0,47.0233,47.0447,47.0162,47.0376,139624.0
2017-09-18 14:00:00,66.06,66.06,66.0,66.01,118394.0,47.0376,47.0376,46.9948,47.0019,118394.0
2017-09-18 14:05:00,66.01,66.02,65.98,65.98,51087.0,47.0019,47.0091,46.9806,46.9806,51087.0
2017-09-18 14:10:00,65.99,66.0,65.96,65.97,49130.0,46.9877,46.9948,46.9663,46.9735,49130.0
2017-09-18 14:15:00,65.97,66.0,65.94,65.95,74924.0,46.9735,46.9948,46.9521,46.9592,74924.0
2017-09-18 14:20:00,65.96,66.0,65.95,65.99,82907.0,46.9663,46.9948,46.9592,46.9877,82907.0
2017-09-18 14:25:00,65.98,66.01,65.98,65.99,79655.0,46.9806,47.0019,46.9806,46.9877,79655.0
2017-09-18 14:30:00,65.99,66.0,65.95,65.95,88135.0,46.9877,46.9948,46.9592,46.9592,88135.0
2017-09-18 14:35:00,65.96,65.97,65.95,65.96,51387.0,46.9663,46.9735,46.9592,46.9663,51387.0
2017-09-18 14:40:00,65.96,66.0,65.95,65.99,56457.0,46.9663,46.9948,46.9592,46.9877,56457.0
2017-09-18 14:45:00,65.99,66.02,65.98,66.01,61700.0,46.9877,47.0091,46.9806,47.0019,61700.0
2017-09-18 14:50:00,66.01,66.04,66.01,66.03,31085.0,47.0019,47.0233,47.0019,47.0162,31085.0
2017-09-18 14:55:00,66.02,66.04,66.02,66.03,46797.0,47.0091,47.0233,47.0091,47.0162,46797.0
2017-09-18 15:00:00,66.03,66.08,66.03,66.08,118140.0,47.0162,47.0518,47.0162,47.0518,118140.0
2017-09-18 15:05:00,66.07,66.08,66.06,66.08,108130.0,47.0447,47.0518,47.0376,47.0518,108130.0
2017-09-18 15:10:00,66.08,66.08,66.05,66.06,102016.0,47.0518,47.0518,47.0304,47.0376,102016.0
2017-09-18 15:15:00,66.07,66.08,66.06,66.08,138885.0,47.0447,47.0518,47.0376,47.0518,138885.0
2017-09-18 15:20:00,66.08,66.08,66.06,66.07,191361.0,47.0518,47.0518,47.0376,47.0447,191361.0
2017-09-18 15:25:00,66.07,66.08,66.07,66.08,275366.0,47.0447,47.0518,47.0447,47.0518,275366.0
2017-09-18 15:30:00,66.08,66.08,66.07,66.08,365483.0,47.0518,47.0518,47.0447,47.0518,365483.0
2017-09-18 15:35:00,66.08,66.08,66.07,66.08,495603.0,47.0518,47.0518,47.0447,47.0518,495603.0
2017-09-18 15:40:00,66.08,66.13,66.07,66.11,1201508.0,47.0518,47.0874,47.0447,47.0732,1201508.0
2017-09-18 15:45:00,66.11,66.13,66.1,66.12,260931.0,47.0732,47.0874,47.066,47.0803,260931.0
2017-09-18 15:50:00,66.13,66.16,66.12,66.14,269352.0,47.0874,47.1088,47.0803,47.0945,269352.0
2017-09-18 15:55:00,66.15,66.16,66.11,66.14,613536.0,47.1016,47.1088,47.0732,47.0945,613536.0
2017-09-19 09:30:00,66.26,66.26,66.16,66.23,227304.0,47.18,47.18,47.1088,47.1586,227304.0
2017-09-19 09:35:00,66.22,66.25,66.13,66.14,120870.0,47.1515,47.1728,47.0874,47.0945,120870.0
2017-09-19 09:40:00,66.14,66.27,66.13,66.26,195981.0,47.0945,47.1871,47.0874,47.18,195981.0
2017-09-19 09:45:00,66.26,66.38,66.26,66.37,432293.0,47.18,47.2654,47.18,47.2583,432293.0
2017-09-19 09:50:00,66.38,66.42,66.34,66.36,110138.0,47.2654,47.2939,47.2369,47.2512,110138.0
2017-09-19 09:55:00,66.35,66.38,66.32,66.35,113709.0,47.244,47.2654,47.2227,47.244,113709.0
2017-09-19 10:00:00,66.35,66.35,66.29,66.3,99006.0,47.244,47.244,47.2013,47.2084,99006.0
2017-09-19 10:05:00,66.3,66.33,66.29,66.29,87901.0,47.2084,47.2298,47.2013,47.2013,87901.0
2017-09-19 10:10:00,66.29,66.3,66.23,66.25,126485.0,47.2013,47.2084,47.1586,47.1728,126485.0
2017-09-19 10:15:00,66.26,66.34,66.24,66.33,92727.0,47.18,47.2369,47.1657,47.2298,92727.0
2017-09-19 10:20:00,66.32,66.35,66.3,66.31,51131.0,47.2227,47.244,47.2084,47.2156,51131.0
2017-09-19 10:25:00,66.31,66.33,66.22,66.23,216269.0,47.2156,47.2298,47.1515,47.1586,216269.0
2017-09-19 10:30:00,66.22,66.3,66.19,66.28,325627.0,47.1515,47.2084,47.1301,47.1942,325627.0
2017-09-19 10:35:00,66.28,66.31,66.24,66.31,129271.0,47.1942,47.2156,47.1657,47.2156,129271.0
2017-09-19 10:40:00,66.31,66.31,66.27,66.28,91516.0,47.2156,47.2156,47.1871,47.1942,91516.0
2017-09-19 10:45:00,66.28,66.34,66.28,66.31,83442.0,47.1942,47.2369,47.1942,47.2156,83442.0
2017-09-19 10:50:00,66.31,66.36,66.29,66.34,100024.0,47.2156,47.2512,47.2013,47.2369,100024.0
2017-09-19 10:55:00,66.34,66.34,66.3,66.32,84425.0,47.2369,47.2369,47.2084,47.2227,84425.0
2017-09-19 11:00:00,66.31,66.31,66.26,66.29,199291.0,47.2156,47.2156,47.18,47.2013,199291.0
2017-09-19 11:05:00,66.3,66.34,66.27,66.33,113636.0,47.2084,47.2369,47.1871,47.2298,113636.0
2017-09-19 11:10:00,66.33,66.4,66.32,66.37,164597.0,47.2298,47.2796,47.2227,47.2583,164597.0
2017-09-19 11:15:00,66.38,66.44,66.37,66.43,254765.0,47.2654,47.3081,47.2583,47.301,254765.0
2017-09-19 11:20:00,66.42,66.43,66.39,66.41,85414.0,47.2939,47.301,47.2725,47.2868,85414.0
2017-09-19 11:25:00,66.41,66.46,66.39,66.45,143226.0,47.2868,47.3224,47.2725,47.3152,143226.0
2017-09-19 11:30:00,66.46,66.48,66.44,66.47,101414.0,47.3224,47.3366,47.3081,47.3295,101414.0
2017-09-19 11:35:00,66.48,66.49,66.43,66.47,97409.0,47.3366,47.3437,47.301,47.3295,97409.0
2017-09-19 11:40:00,66.47,66.49,66.44,66.45,43085.0,47.3295,47.3437,47.3081,47.3152,43085.0
2017-09-19 11:45:00,66.45,66.47,66.41,66.44,67727.0,47.3152,47.3295,47.2868,47.3081,67727.0
2017-09-19 11:50:00,66.45,66.48,66.44,66.47,52793.0,47.3152,47.3366,47.3081,47.3295,52793.0
2017-09-19 11:55:00,66.48,66.48,66.42,66.43,51787.0,47.3366,47.3366,47.2939,47.301,51787.0
2017-09-19 12:00:00,66.43,66.44,66.35,66.35,78416.0,47.301,47.3081,47.244,47.244,78416.0
2017-09-19 12:05:00,66.35,66.37,66.34,66.35,116234.0,47.244,47.2583,47.2369,47.244,116234.0
2017-09-19 12:10:00,66.35,66.4,66.33,66.38,49313.0,47.244,47.2796,47.2298,47.2654,49313.0
2017-09-19 12:15:00,66.38,66.38,66.27,66.31,192556.0,47.2654,47.2654,47.1871,47.2156,192556.0
2017-09-19 12:20:00,66.31,66.34,66.29,66.34,71893.0,47.2156,47.2369,47.2013,47.2369,71893.0
2017-09-19 12:25:00,66.34,66.35,66.3,66.31,29560.0,47.2369,47.244,47.2084,47.2156,29560.0
2017-09-19 12:30:00,66.3,66.32,66.21,66.21,77708.0,47.2084,47.2227,47.1444,47.1444,77708.0
2017-09-19 12:35:00,66.21,66.22,66.13,66.14,205577.0,47.1444,47.1515,47.0874,47.0945,205577.0
2017-09-19 12:40:00,66.14,66.19,66.14,66.17,89937.0,47.0945,47.1301,47.0945,47.1159,89937.0
2017-09-19 12:45:00,66.18,66.19,66.14,66.16,145156.0,47.123,47.1301,47.0945,47.1088,145156.0
2017-09-19 12:50:00,66.16,66.23,66.16,66.19,264471.0,47.1088,47.1586,47.1088,47.1301,264471.0
2017-09-19 12:55:00,66.18,66.2,66.17,66.17,70027.0,47.123,47.1372,47.1159,47.1159,70027.0
2017-09-19 13:00:00,66.17,66.19,66.16,66.18,60647.0,47.1159,47.1301,47.1088,47.123,60647.0
2017-09-19 13:05:00,66.18,66.27,66.18,66.26,98186.0,47.123,47.1871,47.123,47.18,98186.0
2017-09-19 13:10:00,66.27,66.27,66.23,66.24,42991.0,47.1871,47.1871,47.1586,47.1657,42991.0
2017-09-19 13:15:00,66.25,66.27,66.22,66.23,61221.0,47.1728,47.1871,47.1515,47.1586,61221.0
2017-09-19 13:20:00,66.24,66.27,66.23,66.25,34459.0,47.1657,47.1871,47.1586,47.1728,34459.0
2017-09-19 13:25:00,66.25,66.26,66.2,66.2,57070.0,47.1728,47.18,47.1372,47.1372,57070.0
2017-09-19 13:30:00,66.2,66.22,66.19,66.19,68302.0,47.1372,47.1515,47.1301,47.1301,68302.0
2017-09-19 13:35:00,66.19,66.2,66.16,66.17,45776.0,47.1301,47.1372,47.1088,47.1159,45776.0
2017-09-19 13:40:00,66.18,66.18,66.15,66.17,33056.0,47.123,47.123,47.1016,47.1159,33056.0
2017-09-19 13:45:00,66.17,66.2,66.16,66.19,44251.0,47.1159,47.1372,47.1088,47.1301,44251.0
2017-09-19 13:50:00,66.2,66.24,66.19,66.22,119008.0,47.1372,47.1657,47.1301,47.1515,119008.0
2017-09-19 13:55:00,66.21,66.22,66.2,66.22,29284.0,47.1444,47.1515,47.1372,47.1515,29284.0
2017-09-19 14:00:00,66.22,66.26,66.21,66.26,162483.0,47.1515,47.18,47.1444,47.18,162483.0
2017-09-19 14:05:00,66.26,66.31,66.25,66.3,130710.0,47.18,47.2156,47.1728,47.2084,130710.0
2017-09-19 14:10:00,66.3,66.33,66.28,66.33,165249.0,47.2084,47.2298,47.1942,47.2298,165249.0
2017-09-19 14:15:00,66.33,66.34,66.27,66.28,103525.0,47.2298,47.2369,47.1871,47.1942,103525.0
2017-09-19 14:20:00,66.28,66.31,66.28,66.3,49940.0,47.1942,47.2156,47.1942,47.2084,49940.0
2017-09-19 14:25:00,66.3,66.33,66.29,66.33,103898.0,47.2084,47.2298,47.2013,47.2298,103898.0
2017-09-19 14:30:00,66.33,66.38,66.33,66.34,50517.0,47.2298,47.2654,47.2298,47.2369,50517.0
2017-09-19 14:35:00,66.34,66.35,66.3,66.32,50819.0,47.2369,47.244,47.2084,47.2227,50819.0
2017-09-19 14:40:00,66.32,66.34,66.31,66.33,41463.0,47.2227,47.2369,47.2156,47.2298,41463.0
2017-09-19 14:45:00,66.34,66.35,66.32,66.32,39817.0,47.2369,47.244,47.2227,47.2227,39817.0
2017-09-19 14:50:00,66.32,66.36,66.31,66.32,171422.0,47.2227,47.2512,47.2156,47.2227,171422.0
2017-09-19 14:55:00,66.32,66.34,66.31,66.33,63403.0,47.2227,47.2369,47.2156,47.2298,63403.0
2017-09-19 15:00:00,66.34,66.35,66.31,66.34,60458.0,47.2369,47.244,47.2156,47.2369,60458.0
2017-09-19 15:05:00,66.34,66.35,66.32,66.33,42705.0,47.2369,47.244,47.2227,47.2298,42705.0
2017-09-19 15:10:00,66.33,66.36,66.32,66.34,55129.0,47.2298,47.2512,47.2227,47.2369,55129.0
2017-09-19 15:15:00,66.34,66.36,66.32,66.35,52429.0,47.2369,47.2512,47.2227,47.244,52429.0
2017-09-19 15:20:00,66.34,66.39,66.34,66.37,97378.0,47.2369,47.2725,47.2369,47.2583,97378.0
2017-09-19 15:25:00,66.37,66.38,66.35,66.37,73361.0,47.2583,47.2654,47.244,47.2583,73361.0
2017-09-19 15:30:00,66.37,66.4,66.36,66.39,115437.0,47.2583,47.2796,47.2512,47.2725,115437.0
2017-09-19 15:35:00,66.39,66.43,66.36,66.43,95789.0,47.2725,47.301,47.2512,47.301,95789.0
2017-09-19 15:40:00,66.43,66.44,66.37,66.38,143301.0,47.301,47.3081,47.2583,47.2654,143301.0
2017-09-19 15:45:00,66.37,66.43,66.36,66.42,272340.0,47.2583,47.301,47.2512,47.2939,272340.0
2017-09-19 15:50:00,66.43,66.44,66.39,66.39,412792.0,47.301,47.3081,47.2725,47.2725,412792.0
2017-09-19 15:55:00,66.4,66.4,66.36,66.37,475626.0,47.2796,47.2796,47.2512,47.2583,475626.0
2017-09-20 09:30:00,66.58,66.67,66.52,66.66,286689.0,47.4078,47.4719,47.3651,47.4648,286689.0
2017-09-20 09:35:00,66.66,66.76,66.65,66.68,114298.0,47.4648,47.536,47.4577,47.479,114298.0
2017-09-20 09:40:00,66.69,66.75,66.66,66.7,84639.0,47.4861,47.5289,47.4648,47.4933,84639.0
2017-09-20 09:45:00,66.7,66.76,66.7,66.74,115893.0,47.4933,47.536,47.4933,47.5217,115893.0
2017-09-20 09:50:00,66.74,66.8,66.73,66.8,60711.0,47.5217,47.5645,47.5146,47.5645,60711.0
2017-09-20 09:55:00,66.8,66.81,66.71,66.8,95888.0,47.5645,47.5716,47.5004,47.5645,95888.0
2017-09-20 10:00:00,66.8,66.81,66.72,66.75,230365.0,47.5645,47.5716,47.5075,47.5289,230365.0
2017-09-20 10:05:00,66.75,66.78,66.71,66.73,182607.0,47.5289,47.5502,47.5004,47.5146,182607.0
2017-09-20 10:10:00,66.73,66.74,66.67,66.68,269048.0,47.5146,47.5217,47.4719,47.479,269048.0
2017-09-20 10:15:00,66.69,66.77,66.68,66.73,272563.0,47.4861,47.5431,47.479,47.5146,272563.0
2017-09-20 10:20:00,66.73,66.74,66.66,66.7,196432.0,47.5146,47.5217,47.4648,47.4933,196432.0
2017-09-20 10:25:00,66.69,66.78,66.68,66.76,71262.0,47.4861,47.5502,47.479,47.536,71262.0
2017-09-20 10:30:00,66.76,66.76,66.6,66.64,489755.0,47.536,47.536,47.4221,47.4505,489755.0
2017-09-20 10:35:00,66.62,66.67,66.59,66.62,241953.0,47.4363,47.4719,47.4149,47.4363,241953.0
2017-09-20 10:40:00,66.61,66.68,66.61,66.65,106481.0,47.4292,47.479,47.4292,47.4577,106481.0
2017-09-20 10:45:00,66.65,66.66,66.55,66.58,390173.0,47.4577,47.4648,47.3865,47.4078,390173.0
2017-09-20 10:50:00,66.58,66.67,66.58,66.66,109537.0,47.4078,47.4719,47.4078,47.4648,109537.0
2017-09-20 10:55:00,66.66,66.79,66.66,66.79,168465.0,47.4648,47.5573,47.4648,47.5573,168465.0
2017-09-20 11:00:00,66.79,66.86,66.77,66.81,248689.0,47.5573,47.6072,47.5431,47.5716,248689.0
2017-09-20 11:05:00,66.82,66.84,66.73,66.76,146616.0,47.5787,47.5929,47.5146,47.536,146616.0
2017-09-20 11:10:00,66.76,66.85,66.75,66.84,93990.0,47.536,47.6001,47.5289,47.5929,93990.0
2017-09-20 11:15:00,66.85,66.87,66.81,66.85,150871.0,47.6001,47.6143,47.5716,47.6001,150871.0
2017-09-20 11:20:00,66.85,66.86,66.79,66.84,111799.0,47.6001,47.6072,47.5573,47.5929,111799.0
2017-09-20 11:25:00,66.84,66.9,66.83,66.9,65564.0,47.5929,47.6357,47.5858,47.6357,65564.0
2017-09-20 11:30:00,66.9,66.96,66.88,66.95,227577.0,47.6357,47.6784,47.6214,47.6713,227577.0
2017-09-20 11:35:00,66.95,67.0,66.92,66.96,267426.0,47.6713,47.7069,47.6499,47.6784,267426.0
2017-09-20 11:40:00,66.97,66.99,66.96,66.98,68407.0,47.6855,47.6998,47.6784,47.6926,68407.0
2017-09-20 11:45:00,66.97,66.99,66.93,66.95,145877.0,47.6855,47.6998,47.657,47.6713,145877.0
2017-09-20 11:50:00,66.95,66.96,66.93,66.95,128070.0,47.6713,47.6784,47.657,47.6713,128070.0
2017-09-20 11:55:00,66.95,66.97,66.89,66.89,92356.0,47.6713,47.6855,47.6285,47.6285,92356.0
2017-09-20 12:00:00,66.9,66.91,66.8,66.83,86769.0,47.6357,47.6428,47.5645,47.5858,86769.0
2017-09-20 12:05:00,66.83,66.87,66.82,66.86,61352.0,47.5858,47.6143,47.5787,47.6072,61352.0
2017-09-20 12:10:00,66.86,66.87,66.82,66.85,66092.0,47.6072,47.6143,47.5787,47.6001,66092.0
2017-09-20 12:15:00,66.85,66.85,66.78,66.78,52603.0,47.6001,47.6001,47.5502,47.5502,52603.0
2017-09-20 12:20:00,66.78,66.8,66.77,66.78,110641.0,47.5502,47.5645,47.5431,47.5502,110641.0
2017-09-20 12:25:00,66.78,66.8,66.73,66.78,233622.0,47.5502,47.5645,47.5146,47.5502,233622.0
2017-09-20 12:30:00,66.79,66.84,66.79,66.84,146479.0,47.5573,47.5929,47.5573,47.5929,146479.0
2017-09-20 12:35:00,66.83,66.86,66.83,66.85,125942.0,47.5858,47.6072,47.5858,47.6001,125942.0
2017-09-20 12:40:00,66.84,66.89,66.84,66.89,97029.0,47.5929,47.6285,47.5929,47.6285,97029.0
2017-09-20 12:45:00,66.89,66.9,66.87,66.9,93538.0,47.6285,47.6357,47.6143,47.6357,93538.0
2017-09-20 12:50:00,66.89,66.97,66.89,66.96,285575.0,47.6285,47.6855,47.6285,47.6784,285575.0
2017-09-20 12:55:00,66.96,67.0,66.94,66.99,123104.0,47.6784,47.7069,47.6641,47.6998,123104.0
2017-09-20 13:00:00,66.99,67.0,66.94,66.97,180132.0,47.6998,47.7069,47.6641,47.6855,180132.0
2017-09-20 13:05:00,66.96,66.96,66.8,66.84,2022520.0,47.6784,47.6784,47.5645,47.5929,2022520.0
2017-09-20 13:10:00,66.84,66.95,66.84,66.93,368999.0,47.5929,47.6713,47.5929,47.657,368999.0
2017-09-20 13:15:00,66.93,66.93,66.87,66.9,148715.0,47.657,47.657,47.6143,47.6357,148715.0
2017-09-20 13:20:00,66.9,66.92,66.88,66.9,127414.0,47.6357,47.6499,47.6214,47.6357,127414.0
2017-09-20 13:25:00,66.9,66.93,66.89,66.92,75981.0,47.6357,47.657,47.6285,47.6499,75981.0
2017-09-20 13:30:00,66.92,66.95,66.88,66.95,135306.0,47.6499,47.6713,47.6214,47.6713,135306.0
2017-09-20 13:35:00,66.95,67.0,66.93,67.0,98486.0,47.6713,47.7069,47.657,47.7069,98486.0
2017-09-20 13:40:00,67.0,67.02,66.98,66.98,194164.0,47.7069,47.7211,47.6926,47.6926,194164.0
2017-09-20 13:45:00,66.99,67.01,66.97,66.98,128231.0,47.6998,47.714,47.6855,47.6926,128231.0
2017-09-20 13:50:00,66.98,66.98,66.94,66.97,106392.0,47.6926,47.6926,47.6641,47.6855,106392.0
2017-09-20 13:55:00,66.97,66.97,66.87,66.87,145304.0,47.6855,47.6855,47.6143,47.6143,145304.0
2017-09-20 14:00:00,66.87,66.98,66.84,66.97,161994.0,47.6143,47.6926,47.5929,47.6855,161994.0
2017-09-20 14:05:00,66.98,67.01,66.94,66.95,241850.0,47.6926,47.714,47.6641,47.6713,241850.0
2017-09-20 14:10:00,66.94,67.0,66.9,66.92,136979.0,47.6641,47.7069,47.6357,47.6499,136979.0
2017-09-20 14:15:00,66.91,66.93,66.82,66.82,168680.0,47.6428,47.657,47.5787,47.5787,168680.0
2017-09-20 14:20:00,66.82,66.85,66.76,66.8,172609.0,47.5787,47.6001,47.536,47.5645,172609.0
2017-09-20 14:25:00,66.8,66.87,66.72,66.86,201260.0,47.5645,47.6143,47.5075,47.6072,201260.0
2017-09-20 14:30:00,66.86,66.87,66.8,66.82,156171.0,47.6072,47.6143,47.5645,47.5787,156171.0
2017-09-20 14:35:00,66.82,66.83,66.76,66.8,302736.0,47.5787,47.5858,47.536,47.5645,302736.0
2017-09-20 14:40:00,66.79,66.84,66.77,66.83,336250.0,47.5573,47.5929,47.5431,47.5858,336250.0
2017-09-20 14:45:00,66.84,66.94,66.84,66.91,294525.0,47.5929,47.6641,47.5929,47.6428,294525.0
2017-09-20 14:50:00,66.91,66.91,66.86,66.88,117469.0,47.6428,47.6428,47.6072,47.6214,117469.0
2017-09-20 14:55:00,66.88,66.89,66.84,66.84,76578.0,47.6214,47.6285,47.5929,47.5929,76578.0
2017-09-20 15:00:00,66.84,66.84,66.79,66.81,161057.0,47.5929,47.5929,47.5573,47.5716,161057.0
2017-09-20 15:05:00,66.8,66.85,66.77,66.84,75206.0,47.5645,47.6001,47.5431,47.5929,75206.0
2017-09-20 15:10:00,66.84,66.88,66.83,66.88,95109.0,47.5929,47.6214,47.5858,47.6214,95109.0
2017-09-20 15:15:00,66.87,66.88,66.84,66.87,108104.0,47.6143,47.6214,47.5929,47.6143,108104.0
2017-09-20 15:20:00,66.87,66.87,66.83,66.86,162376.0,47.6143,47.6143,47.5858,47.6072,162376.0
2017-09-20 15:25:00,66.86,66.87,66.8,66.83,97807.0,47.6072,47.6143,47.5645,47.5858,97807.0
2017-09-20 15:30:00,66.83,66.87,66.82,66.85,171508.0,47.5858,47.6143,47.5787,47.6001,171508.0
2017-09-20 15:35:00,66.85,66.86,66.77,66.81,156301.0,47.6001,47.6072,47.5431,47.5716,156301.0
2017-09-20 15:40:00,66.81,66.81,66.74,66.77,171910.0,47.5716,47.5716,47.5217,47.5431,171910.0
2017-09-20 15:45:00,66.77,66.84,66.76,66.83,636124.0,47.5431,47.5929,47.536,47.5858,636124.0
2017-09-20 15:50:00,66.83,66.85,66.81,66.82,535865.0,47.5858,47.6001,47.5716,47.5787,535865.0
2017-09-20 15:55:00,66.81,66.86,66.81,66.85,713095.0,47.5716,47.6072,47.5716,47.6001,713095.0
2017-09-21 09:30:00,66.75,66.85,66.71,66.83,292911.0,47.5289,47.6001,47.5004,47.5858,292911.0
2017-09-21 09:35:00,66.84,66.86,66.64,66.66,168172.0,47.5929,47.6072,47.4505,47.4648,168172.0
2017-09-21 09:40:00,66.66,66.7,66.56,66.7,147605.0,47.4648,47.4933,47.3936,47.4933,147605.0
2017-09-21 09:45:00,66.69,66.69,66.57,66.64,108564.0,47.4861,47.4861,47.4007,47.4505,108564.0
2017-09-21 09:50:00,66.63,66.71,66.62,66.68,100005.0,47.4434,47.5004,47.4363,47.479,100005.0
2017-09-21 09:55:00,66.68,66.75,66.67,66.7,122669.0,47.479,47.5289,47.4719,47.4933,122669.0
2017-09-21 10:00:00,66.71,66.85,66.71,66.84,275270.0,47.5004,47.6001,47.5004,47.5929,275270.0
2017-09-21 10:05:00,66.84,66.89,66.82,66.84,149767.0,47.5929,47.6285,47.5787,47.5929,149767.0
2017-09-21 10:10:00,66.83,66.88,66.8,66.81,70262.0,47.5858,47.6214,47.5645,47.5716,70262.0
2017-09-21 10:15:00,66.81,66.84,66.74,66.8,103537.0,47.5716,47.5929,47.5217,47.5645,103537.0
2017-09-21 10:20:00,66.8,66.9,66.79,66.9,146545.0,47.5645,47.6357,47.5573,47.6357,146545.0
2017-09-21 10:25:00,66.9,66.95,66.9,66.92,164341.0,47.6357,47.6713,47.6357,47.6499,164341.0
2017-09-21 10:30:00,66.92,66.94,66.86,66.91,128534.0,47.6499,47.6641,47.6072,47.6428,128534.0
2017-09-21 10:35:00,66.9,66.93,66.86,66.88,64305.0,47.6357,47.657,47.6072,47.6214,64305.0
2017-09-21 10:40:00,66.89,66.97,66.88,66.96,113088.0,47.6285,47.6855,47.6214,47.6784,113088.0
2017-09-21 10:45:00,66.96,67.03,66.95,67.01,238600.0,47.6784,47.7282,47.6713,47.714,238600.0
2017-09-21 10:50:00,67.02,67.02,66.94,66.96,97337.0,47.7211,47.7211,47.6641,47.6784,97337.0
2017-09-21 10:55:00,66.96,66.98,66.88,66.88,169625.0,47.6784,47.6926,47.6214,47.6214,169625.0
2017-09-21 11:00:00,66.88,66.92,66.81,66.81,61575.0,47.6214,47.6499,47.5716,47.5716,61575.0
2017-09-21 11:05:00,66.81,66.91,66.81,66.91,35957.0,47.5716,47.6428,47.5716,47.6428,35957.0
2017-09-21 11:10:00,66.9,66.92,66.87,66.88,95025.0,47.6357,47.6499,47.6143,47.6214,95025.0
2017-09-21 11:15:00,66.88,66.92,66.85,66.91,55239.0,47.6214,47.6499,47.6001,47.6428,55239.0
2017-09-21 11:20:00,66.92,66.92,66.87,66.88,21805.0,47.6499,47.6499,47.6143,47.6214,21805.0
2017-09-21 11:25:00,66.89,66.91,66.82,66.84,51826.0,47.6285,47.6428,47.5787,47.5929,51826.0
2017-09-21 11:30:00,66.84,66.84,66.78,66.8,117204.0,47.5929,47.5929,47.5502,47.5645,117204.0
2017-09-21 11:35:00,66.81,66.82,66.76,66.81,172446.0,47.5716,47.5787,47.536,47.5716,172446.0
2017-09-21 11:40:00,66.81,66.83,66.76,66.79,62639.0,47.5716,47.5858,47.536,47.5573,62639.0
2017-09-21 11:45:00,66.79,66.84,66.79,66.81,39710.0,47.5573,47.5929,47.5573,47.5716,39710.0
2017-09-21 11:50:00,66.82,66.88,66.8,66.88,33664.0,47.5787,47.6214,47.5645,47.6214,33664.0
2017-09-21 11:55:00,66.88,66.89,66.83,66.84,30226.0,47.6214,47.6285,47.5858,47.5929,30226.0
2017-09-21 12:00:00,66.84,66.88,66.84,66.87,25399.0,47.5929,47.6214,47.5929,47.6143,25399.0
2017-09-21 12:05:00,66.87,66.9,66.85,66.89,29122.0,47.6143,47.6357,47.6001,47.6285,29122.0
2017-09-21 12:10:00,66.88,66.91,66.86,66.91,40965.0,47.6214,47.6428,47.6072,47.6428,40965.0
2017-09-21 12:15:00,66.91,66.91,66.84,66.87,68271.0,47.6428,47.6428,47.5929,47.6143,68271.0
2017-09-21 12:20:00,66.87,66.92,66.87,66.9,23591.0,47.6143,47.6499,47.6143,47.6357,23591.0
2017-09-21 12:25:00,66.9,66.92,66.89,66.91,28813.0,47.6357,47.6499,47.6285,47.6428,28813.0
2017-09-21 12:30:00,66.91,66.93,66.9,66.93,34589.0,47.6428,47.657,47.6357,47.657,34589.0
2017-09-21 12:35:00,66.92,66.97,66.92,66.95,47169.0,47.6499,47.6855,47.6499,47.6713,47169.0
2017-09-21 12:40:00,66.95,66.95,66.88,66.91,56395.0,47.6713,47.6713,47.6214,47.6428,56395.0
2017-09-21 12:45:00,66.91,66.96,66.91,66.93,51358.0,47.6428,47.6784,47.6428,47.657,51358.0
2017-09-21 12:50:00,66.92,66.97,66.91,66.95,47190.0,47.6499,47.6855,47.6428,47.6713,47190.0
2017-09-21 12:55:00,66.94,66.94,66.9,66.92,35907.0,47.6641,47.6641,47.6357,47.6499,35907.0
2017-09-21 13:00:00,66.91,66.93,66.88,66.9,46306.0,47.6428,47.657,47.6214,47.6357,46306.0
2017-09-21 13:05:00,66.89,66.92,66.89,66.91,31297.0,47.6285,47.6499,47.6285,47.6428,31297.0
2017-09-21 13:10:00,66.92,66.92,66.87,66.89,38283.0,47.6499,47.6499,47.6143,47.6285,38283.0
2017-09-21 13:15:00,66.89,66.89,66.82,66.85,473572.0,47.6285,47.6285,47.5787,47.6001,473572.0
2017-09-21 13:20:00,66.85,66.92,66.85,66.91,84038.0,47.6001,47.6499,47.6001,47.6428,84038.0
2017-09-21 13:25:00,66.91,66.95,66.91,66.92,25322.0,47.6428,47.6713,47.6428,47.6499,25322.0
2017-09-21 13:30:00,66.92,66.93,66.89,66.92,35672.0,47.6499,47.657,47.6285,47.6499,35672.0
2017-09-21 13:35:00,66.92,66.93,66.88,66.93,24520.0,47.6499,47.657,47.6214,47.657,24520.0
2017-09-21 13:40:00,66.93,66.95,66.91,66.92,39367.0,47.657,47.6713,47.6428,47.6499,39367.0
2017-09-21 13:45:00,66.93,66.93,66.89,66.9,45604.0,47.657,47.657,47.6285,47.6357,45604.0
2017-09-21 13:50:00,66.89,66.91,66.88,66.89,101611.0,47.6285,47.6428,47.6214,47.6285,101611.0
2017-09-21 13:55:00,66.89,66.91,66.88,66.9,47400.0,47.6285,47.6428,47.6214,47.6357,47400.0
2017-09-21 14:00:00,66.9,66.92,66.88,66.91,43136.0,47.6357,47.6499,47.6214,47.6428,43136.0
2017-09-21 14:05:00,66.91,66.91,66.86,66.88,38522.0,47.6428,47.6428,47.6072,47.6214,38522.0
2017-09-21 14:10:00,66.87,66.91,66.86,66.91,89081.0,47.6143,47.6428,47.6072,47.6428,89081.0
2017-09-21 14:15:00,66.91,66.91,66.85,66.87,44680.0,47.6428,47.6428,47.6001,47.6143,44680.0
2017-09-21 14:20:00,66.88,66.88,66.85,66.87,77008.0,47.6214,47.6214,47.6001,47.6143,77008.0
2017-09-21 14:25:00,66.87,66.89,66.85,66.88,82420.0,47.6143,47.6285,47.6001,47.6214,82420.0
2017-09-21 14:30:00,66.87,66.89,66.84,66.86,95089.0,47.6143,47.6285,47.5929,47.6072,95089.0
2017-09-21 14:35:00,66.86,66.87,66.84,66.85,211318.0,47.6072,47.6143,47.5929,47.6001,211318.0
2017-09-21 14:40:00,66.84,66.85,66.82,66.83,60928.0,47.5929,47.6001,47.5787,47.5858,60928.0
2017-09-21 14:45:00,66.83,66.83,66.75,66.76,83634.0,47.5858,47.5858,47.5289,47.536,83634.0
2017-09-21 14:50:00,66.76,66.81,66.75,66.81,34237.0,47.536,47.5716,47.5289,47.5716,34237.0
2017-09-21 14:55:00,66.81,66.86,66.79,66.84,67935.0,47.5716,47.6072,47.5573,47.5929,67935.0
2017-09-21 15:00:00,66.85,66.86,66.82,66.85,39249.0,47.6001,47.6072,47.5787,47.6001,39249.0
2017-09-21 15:05:00,66.85,66.85,66.81,66.81,106875.0,47.6001,47.6001,47.5716,47.5716,106875.0
2017-09-21 15:10:00,66.81,66.83,66.78,66.81,40711.0,47.5716,47.5858,47.5502,47.5716,40711.0
2017-09-21 15:15:00,66.8,66.83,66.8,66.8,105165.0,47.5645,47.5858,47.5645,47.5645,105165.0
2017-09-21 15:20:00,66.81,66.86,66.8,66.84,67201.0,47.5716,47.6072,47.5645,47.5929,67201.0
2017-09-21 15:25:00,66.84,66.85,66.79,66.8,103851.0,47.5929,47.6001,47.5573,47.5645,103851.0
2017-09-21 15:30:00,66.79,66.81,66.77,66.78,127167.0,47.5573,47.5716,47.5431,47.5502,127167.0
2017-09-21 15:35:00,66.78,66.79,66.76,66.79,62219.0,47.5502,47.5573,47.536,47.5573,62219.0
2017-09-21 15:40:00,66.78,66.81,66.78,66.81,69764.0,47.5502,47.5716,47.5502,47.5716,69764.0
2017-09-21 15:45:00,66.81,66.87,66.8,66.83,119536.0,47.5716,47.6143,47.5645,47.5858,119536.0
2017-09-21 15:50:00,66.82,66.84,66.79,66.8,149733.0,47.5787,47.5929,47.5573,47.5645,149733.0
2017-09-21 15:55:00,66.8,66.87,66.79,66.86,746772.0,47.5645,47.6143,47.5573,47.6072,746772.0
2017-09-22 09:30:00,66.8,66.96,66.73,66.89,176222.0,47.5645,47.6784,47.5146,47.6285,176222.0
2017-09-22 09:35:00,66.89,66.89,66.78,66.81,137485.0,47.6285,47.6285,47.5502,47.5716,137485.0
2017-09-22 09:40:00,66.81,66.94,66.8,66.93,87079.0,47.5716,47.6641,47.5645,47.657,87079.0
2017-09-22 09:45:00,66.93,66.98,66.85,66.96,252350.0,47.657,47.6926,47.6001,47.6784,252350.0
2017-09-22 09:50:00,66.96,67.06,66.96,67.05,138572.0,47.6784,47.7496,47.6784,47.7425,138572.0
2017-09-22 09:55:00,67.05,67.07,67.0,67.04,91824.0,47.7425,47.7567,47.7069,47.7354,91824.0
2017-09-22 10:00:00,67.05,67.08,67.02,67.06,69427.0,47.7425,47.7638,47.7211,47.7496,69427.0
2017-09-22 10:05:00,67.06,67.1,67.03,67.08,89138.0,47.7496,47.7781,47.7282,47.7638,89138.0
2017-09-22 10:10:00,67.09,67.11,67.02,67.05,58632.0,47.771,47.7852,47.7211,47.7425,58632.0
2017-09-22 10:15:00,67.05,67.15,67.02,67.15,174939.0,47.7425,47.8137,47.7211,47.8137,174939.0
2017-09-22 10:20:00,67.14,67.22,67.12,67.22,230855.0,47.8066,47.8635,47.7923,47.8635,230855.0
2017-09-22 10:25:00,67.21,67.26,67.2,67.24,213923.0,47.8564,47.892,47.8493,47.8778,213923.0
2017-09-22 10:30:00,67.24,67.29,67.21,67.28,349278.0,47.8778,47.9134,47.8564,47.9062,349278.0
2017-09-22 10:35:00,67.27,67.28,67.2,67.22,295112.0,47.8991,47.9062,47.8493,47.8635,295112.0
2017-09-22 10:40:00,67.22,67.25,67.17,67.23,150633.0,47.8635,47.8849,47.8279,47.8706,150633.0
2017-09-22 10:45:00,67.23,67.24,67.2,67.2,57464.0,47.8706,47.8778,47.8493,47.8493,57464.0
2017-09-22 10:50:00,67.2,67.33,67.2,67.31,167877.0,47.8493,47.9418,47.8493,47.9276,167877.0
2017-09-22 10:55:00,67.31,67.36,67.3,67.35,80015.0,47.9276,47.9632,47.9205,47.9561,80015.0
2017-09-22 11:00:00,67.34,67.39,67.29,67.3,294034.0,47.949,47.9846,47.9134,47.9205,294034.0
2017-09-22 11:05:00,67.3,67.32,67.28,67.31,88812.0,47.9205,47.9347,47.9062,47.9276,88812.0
2017-09-22 11:10:00,67.31,67.36,67.31,67.33,75286.0,47.9276,47.9632,47.9276,47.9418,75286.0
2017-09-22 11:15:00,67.33,67.38,67.3,67.31,86843.0,47.9418,47.9774,47.9205,47.9276,86843.0
2017-09-22 11:20:00,67.3,67.31,67.27,67.27,34998.0,47.9205,47.9276,47.8991,47.8991,34998.0
2017-09-22 11:25:00,67.27,67.31,67.25,67.3,167251.0,47.8991,47.9276,47.8849,47.9205,167251.0
2017-09-22 11:30:00,67.3,67.32,67.28,67.29,87171.0,47.9205,47.9347,47.9062,47.9134,87171.0
2017-09-22 11:35:00,67.3,67.32,67.28,67.28,97761.0,47.9205,47.9347,47.9062,47.9062,97761.0
2017-09-22 11:40:00,67.28,67.29,67.27,67.28,151661.0,47.9062,47.9134,47.8991,47.9062,151661.0
2017-09-22 11:45:00,67.27,67.29,67.26,67.26,188599.0,47.8991,47.9134,47.892,47.892,188599.0
2017-09-22 11:50:00,67.27,67.29,67.22,67.23,154256.0,47.8991,47.9134,47.8635,47.8706,154256.0
2017-09-22 11:55:00,67.23,67.27,67.21,67.25,159180.0,47.8706,47.8991,47.8564,47.8849,159180.0
2017-09-22 12:00:00,67.25,67.26,67.21,67.25,65403.0,47.8849,47.892,47.8564,47.8849,65403.0
2017-09-22 12:05:00,67.25,67.27,67.2,67.22,183240.0,47.8849,47.8991,47.8493,47.8635,183240.0
2017-09-22 12:10:00,67.22,67.25,67.2,67.23,50528.0,47.8635,47.8849,47.8493,47.8706,50528.0
2017-09-22 12:15:00,67.23,67.26,67.23,67.24,103416.0,47.8706,47.892,47.8706,47.8778,103416.0
2017-09-22 12:20:00,67.25,67.26,67.23,67.24,82043.0,47.8849,47.892,47.8706,47.8778,82043.0
2017-09-22 12:25:00,67.23,67.27,67.19,67.2,203699.0,47.8706,47.8991,47.8422,47.8493,203699.0
2017-09-22 12:30:00,67.19,67.2,67.15,67.2,72275.0,47.8422,47.8493,47.8137,47.8493,72275.0
2017-09-22 12:35:00,67.2,67.2,67.04,67.05,2463728.0,47.8493,47.8493,47.7354,47.7425,2463728.0
2017-09-22 12:40:00,67.05,67.06,66.99,67.02,487140.0,47.7425,47.7496,47.6998,47.7211,487140.0
2017-09-22 12:45:00,67.02,67.08,66.98,66.99,370525.0,47.7211,47.7638,47.6926,47.6998,370525.0
2017-09-22 12:50:00,66.99,67.0,66.96,66.97,136329.0,47.6998,47.7069,47.6784,47.6855,136329.0
2017-09-22 12:55:00,66.96,67.0,66.94,66.99,147018.0,47.6784,47.7069,47.6641,47.6998,147018.0
2017-09-22 13:00:00,66.99,67.01,66.98,67.0,119017.0,47.6998,47.714,47.6926,47.7069,119017.0
2017-09-22 13:05:00,67.0,67.02,66.98,67.01,65600.0,47.7069,47.7211,47.6926,47.714,65600.0
2017-09-22 13:10:00,67.01,67.02,66.99,66.99,202793.0,47.714,47.7211,47.6998,47.6998,202793.0
2017-09-22 13:15:00,67.0,67.02,66.98,67.01,158388.0,47.7069,47.7211,47.6926,47.714,158388.0
2017-09-22 13:20:00,67.01,67.08,67.01,67.08,77118.0,47.714,47.7638,47.714,47.7638,77118.0
2017-09-22 13:25:00,67.08,67.09,67.04,67.05,393378.0,47.7638,47.771,47.7354,47.7425,393378.0
2017-09-22 13:30:00,67.05,67.08,67.04,67.07,87527.0,47.7425,47.7638,47.7354,47.7567,87527.0
2017-09-22 13:35:00,67.07,67.1,67.06,67.08,51228.0,47.7567,47.7781,47.7496,47.7638,51228.0
2017-09-22 13:40:00,67.08,67.1,67.05,67.08,55259.0,47.7638,47.7781,47.7425,47.7638,55259.0
2017-09-22 13:45:00,67.07,67.08,67.05,67.06,44639.0,47.7567,47.7638,47.7425,47.7496,44639.0
2017-09-22 13:50:00,67.06,67.07,67.02,67.03,87695.0,47.7496,47.7567,47.7211,47.7282,87695.0
2017-09-22 13:55:00,67.04,67.08,67.03,67.07,141491.0,47.7354,47.7638,47.7282,47.7567,141491.0
2017-09-22 14:00:00,67.07,67.07,67.02,67.05,35856.0,47.7567,47.7567,47.7211,47.7425,35856.0
2017-09-22 14:05:00,67.05,67.09,67.02,67.09,54999.0,47.7425,47.771,47.7211,47.771,54999.0
2017-09-22 14:10:00,67.09,67.1,67.07,67.09,127376.0,47.771,47.7781,47.7567,47.771,127376.0
2017-09-22 14:15:00,67.1,67.1,67.07,67.07,49373.0,47.7781,47.7781,47.7567,47.7567,49373.0
2017-09-22 14:20:00,67.08,67.1,67.05,67.09,63005.0,47.7638,47.7781,47.7425,47.771,63005.0
2017-09-22 14:25:00,67.09,67.12,67.08,67.12,76920.0,47.771,47.7923,47.7638,47.7923,76920.0
2017-09-22 14:30:00,67.11,67.14,67.11,67.13,33387.0,47.7852,47.8066,47.7852,47.7994,33387.0
2017-09-22 14:35:00,67.12,67.13,67.11,67.12,44016.0,47.7923,47.7994,47.7852,47.7923,44016.0
2017-09-22 14:40:00,67.13,67.15,67.12,67.15,68182.0,47.7994,47.8137,47.7923,47.8137,68182.0
2017-09-22 14:45:00,67.15,67.16,67.13,67.16,62204.0,47.8137,47.8208,47.7994,47.8208,62204.0
2017-09-22 14:50:00,67.16,67.16,67.14,67.15,72792.0,47.8208,47.8208,47.8066,47.8137,72792.0
2017-09-22 14:55:00,67.15,67.17,67.14,67.16,118583.0,47.8137,47.8279,47.8066,47.8208,118583.0
2017-09-22 15:00:00,67.16,67.17,67.15,67.16,124923.0,47.8208,47.8279,47.8137,47.8208,124923.0
2017-09-22 15:05:00,67.16,67.21,67.15,67.2,144066.0,47.8208,47.8564,47.8137,47.8493,144066.0
2017-09-22 15:10:00,67.2,67.22,67.19,67.22,52615.0,47.8493,47.8635,47.8422,47.8635,52615.0
2017-09-22 15:15:00,67.23,67.23,67.19,67.2,95661.0,47.8706,47.8706,47.8422,47.8493,95661.0
2017-09-22 15:20:00,67.2,67.21,67.17,67.19,82803.0,47.8493,47.8564,47.8279,47.8422,82803.0
2017-09-22 15:25:00,67.19,67.19,67.16,67.19,81069.0,47.8422,47.8422,47.8208,47.8422,81069.0
2017-09-22 15:30:00,67.19,67.21,67.18,67.19,203734.0,47.8422,47.8564,47.835,47.8422,203734.0
2017-09-22 15:35:00,67.19,67.2,67.16,67.18,283873.0,47.8422,47.8493,47.8208,47.835,283873.0
2017-09-22 15:40:00,67.19,67.22,67.18,67.19,172339.0,47.8422,47.8635,47.835,47.8422,172339.0
2017-09-22 15:45:00,67.19,67.2,67.17,67.19,260136.0,47.8422,47.8493,47.8279,47.8422,260136.0
2017-09-22 15:50:00,67.19,67.21,67.18,67.2,217225.0,47.8422,47.8564,47.835,47.8493,217225.0
2017-09-22 15:55:00,67.2,67.26,67.2,67.21,869413.0,47.8493,47.892,47.8493,47.8564,869413.0
2017-09-25 09:30:00,67.51,67.67,67.44,67.67,302772.0,48.07,48.1839,48.0202,48.1839,302772.0
2017-09-25 09:35:00,67.67,67.85,67.66,67.82,534864.0,48.1839,48.3121,48.1768,48.2907,534864.0
2017-09-25 09:40:00,67.82,67.87,67.77,67.83,211911.0,48.2907,48.3263,48.2551,48.2979,211911.0
2017-09-25 09:45:00,67.83,68.0,67.82,67.99,186068.0,48.2979,48.4189,48.2907,48.4118,186068.0
2017-09-25 09:50:00,67.98,68.0,67.9,67.93,182601.0,48.4047,48.4189,48.3477,48.3691,182601.0
2017-09-25 09:55:00,67.93,68.01,67.92,68.0,133407.0,48.3691,48.426,48.362,48.4189,133407.0
2017-09-25 10:00:00,68.01,68.04,67.85,67.88,303527.0,48.426,48.4474,48.3121,48.3335,303527.0
2017-09-25 10:05:00,67.87,67.95,67.87,67.94,209349.0,48.3263,48.3833,48.3263,48.3762,209349.0
2017-09-25 10:10:00,67.94,67.98,67.92,67.95,229463.0,48.3762,48.4047,48.362,48.3833,229463.0
2017-09-25 10:15:00,67.95,68.0,67.93,68.0,209431.0,48.3833,48.4189,48.3691,48.4189,209431.0
2017-09-25 10:20:00,68.0,68.03,67.97,67.97,241338.0,48.4189,48.4403,48.3976,48.3976,241338.0
2017-09-25 10:25:00,67.96,68.03,67.92,68.01,173052.0,48.3904,48.4403,48.362,48.426,173052.0
2017-09-25 10:30:00,68.01,68.05,67.96,67.98,119362.0,48.426,48.4545,48.3904,48.4047,119362.0
2017-09-25 10:35:00,67.98,68.08,67.9,67.92,379164.0,48.4047,48.4759,48.3477,48.362,379164.0
2017-09-25 10:40:00,67.93,67.96,67.9,67.92,178716.0,48.3691,48.3904,48.3477,48.362,178716.0
2017-09-25 10:45:00,67.93,68.04,67.93,68.0,132752.0,48.3691,48.4474,48.3691,48.4189,132752.0
2017-09-25 10:50:00,67.99,68.05,67.96,68.02,139838.0,48.4118,48.4545,48.3904,48.4332,139838.0
2017-09-25 10:55:00,68.01,68.02,67.91,67.92,184508.0,48.426,48.4332,48.3548,48.362,184508.0
2017-09-25 11:00:00,67.93,67.95,67.8,67.83,177401.0,48.3691,48.3833,48.2765,48.2979,177401.0
2017-09-25 11:05:00,67.84,67.9,67.83,67.9,111259.0,48.305,48.3477,48.2979,48.3477,111259.0
2017-09-25 11:10:00,67.9,68.0,67.9,67.94,399423.0,48.3477,48.4189,48.3477,48.3762,399423.0
2017-09-25 11:15:00,67.94,68.0,67.94,67.94,101702.0,48.3762,48.4189,48.3762,48.3762,101702.0
2017-09-25 11:20:00,67.94,67.96,67.86,67.93,110051.0,48.3762,48.3904,48.3192,48.3691,110051.0
2017-09-25 11:25:00,67.93,68.01,67.92,67.97,169233.0,48.3691,48.426,48.362,48.3976,169233.0
2017-09-25 11:30:00,67.97,67.98,67.92,67.98,107642.0,48.3976,48.4047,48.362,48.4047,107642.0
2017-09-25 11:35:00,67.98,68.08,67.98,68.07,109972.0,48.4047,48.4759,48.4047,48.4688,109972.0
2017-09-25 11:40:00,68.07,68.13,68.06,68.13,138171.0,48.4688,48.5115,48.4616,48.5115,138171.0
2017-09-25 11:45:00,68.13,68.13,68.07,68.07,135923.0,48.5115,48.5115,48.4688,48.4688,135923.0
2017-09-25 11:50:00,68.07,68.09,68.06,68.09,88694.0,48.4688,48.483,48.4616,48.483,88694.0
2017-09-25 11:55:00,68.09,68.15,68.09,68.14,136296.0,48.483,48.5257,48.483,48.5186,136296.0
2017-09-25 12:00:00,68.14,68.16,68.1,68.16,140366.0,48.5186,48.5328,48.4901,48.5328,140366.0
2017-09-25 12:05:00,68.16,68.2,68.14,68.19,78355.0,48.5328,48.5613,48.5186,48.5542,78355.0
2017-09-25 12:10:00,68.18,68.19,68.13,68.14,182356.0,48.5471,48.5542,48.5115,48.5186,182356.0
2017-09-25 12:15:00,68.14,68.23,68.14,68.21,170850.0,48.5186,48.5827,48.5186,48.5684,170850.0
2017-09-25 12:20:00,68.21,68.24,68.19,68.22,68877.0,48.5684,48.5898,48.5542,48.5756,68877.0
2017-09-25 12:25:00,68.22,68.23,68.17,68.22,140795.0,48.5756,48.5827,48.54,48.5756,140795.0
2017-09-25 12:30:00,68.22,68.24,68.19,68.23,112104.0,48.5756,48.5898,48.5542,48.5827,112104.0
2017-09-25 12:35:00,68.23,68.26,68.21,68.22,172396.0,48.5827,48.604,48.5684,48.5756,172396.0
2017-09-25 12:40:00,68.23,68.23,68.17,68.17,149801.0,48.5827,48.5827,48.54,48.54,149801.0
2017-09-25 12:45:00,68.17,68.21,68.17,68.2,193303.0,48.54,48.5684,48.54,48.5613,193303.0
2017-09-25 12:50:00,68.2,68.21,68.15,68.17,82100.0,48.5613,48.5684,48.5257,48.54,82100.0
2017-09-25 12:55:00,68.16,68.19,68.15,68.17,46253.0,48.5328,48.5542,48.5257,48.54,46253.0
2017-09-25 13:00:00,68.18,68.21,68.15,68.17,66892.0,48.5471,48.5684,48.5257,48.54,66892.0
2017-09-25 13:05:00,68.17,68.21,68.16,68.21,51000.0,48.54,48.5684,48.5328,48.5684,51000.0
2017-09-25 13:10:00,68.21,68.24,68.2,68.22,113038.0,48.5684,48.5898,48.5613,48.5756,113038.0
2017-09-25 13:15:00,68.22,68.24,68.21,68.23,66857.0,48.5756,48.5898,48.5684,48.5827,66857.0
2017-09-25 13:20:00,68.22,68.25,68.21,68.23,57196.0,48.5756,48.5969,48.5684,48.5827,57196.0
2017-09-25 13:25:00,68.23,68.25,68.2,68.2,58718.0,48.5827,48.5969,48.5613,48.5613,58718.0
2017-09-25 13:30:00,68.21,68.27,68.2,68.25,74570.0,48.5684,48.6112,48.5613,48.5969,74570.0
2017-09-25 13:35:00,68.26,68.31,68.25,68.3,93966.0,48.604,48.6396,48.5969,48.6325,93966.0
2017-09-25 13:40:00,68.3,68.35,68.3,68.34,106809.0,48.6325,48.6681,48.6325,48.661,106809.0
2017-09-25 13:45:00,68.34,68.35,68.31,68.34,46101.0,48.661,48.6681,48.6396,48.661,46101.0
2017-09-25 13:50:00,68.34,68.36,68.32,68.34,68034.0,48.661,48.6753,48.6468,48.661,68034.0
2017-09-25 13:55:00,68.34,68.36,68.33,68.35,66312.0,48.661,48.6753,48.6539,48.6681,66312.0
2017-09-25 14:00:00,68.35,68.37,68.31,68.34,68499.0,48.6681,48.6824,48.6396,48.661,68499.0
2017-09-25 14:05:00,68.33,68.37,68.33,68.36,189610.0,48.6539,48.6824,48.6539,48.6753,189610.0
2017-09-25 14:10:00,68.36,68.37,68.33,68.36,69241.0,48.6753,48.6824,48.6539,48.6753,69241.0
2017-09-25 14:15:00,68.36,68.37,68.33,68.34,91453.0,48.6753,48.6824,48.6539,48.661,91453.0
2017-09-25 14:20:00,68.34,68.35,68.3,68.3,102384.0,48.661,48.6681,48.6325,48.6325,102384.0
2017-09-25 14:25:00,68.3,68.32,68.28,68.28,130053.0,48.6325,48.6468,48.6183,48.6183,130053.0
2017-09-25 14:30:00,68.29,68.3,68.23,68.26,141647.0,48.6254,48.6325,48.5827,48.604,141647.0
2017-09-25 14:35:00,68.25,68.28,68.23,68.23,87413.0,48.5969,48.6183,48.5827,48.5827,87413.0
2017-09-25 14:40:00,68.24,68.26,68.23,68.24,130052.0,48.5898,48.604,48.5827,48.5898,130052.0
2017-09-25 14:45:00,68.24,68.26,68.22,68.24,116528.0,48.5898,48.604,48.5756,48.5898,116528.0
2017-09-25 14:50:00,68.24,68.26,68.24,68.26,134049.0,48.5898,48.604,48.5898,48.604,134049.0
2017-09-25 14:55:00,68.26,68.28,68.21,68.22,78187.0,48.604,48.6183,48.5684,48.5756,78187.0
2017-09-25 15:00:00,68.22,68.24,68.19,68.21,80838.0,48.5756,48.5898,48.5542,48.5684,80838.0
2017-09-25 15:05:00,68.22,68.22,68.18,68.19,103777.0,48.5756,48.5756,48.5471,48.5542,103777.0
2017-09-25 15:10:00,68.19,68.25,68.18,68.23,96004.0,48.5542,48.5969,48.5471,48.5827,96004.0
2017-09-25 15:15:00,68.23,68.24,68.2,68.21,82687.0,48.5827,48.5898,48.5613,48.5684,82687.0
2017-09-25 15:20:00,68.21,68.26,68.2,68.25,246258.0,48.5684,48.604,48.5613,48.5969,246258.0
2017-09-25 15:25:00,68.26,68.29,68.24,68.27,150763.0,48.604,48.6254,48.5898,48.6112,150763.0
2017-09-25 15:30:00,68.27,68.28,68.22,68.25,190977.0,48.6112,48.6183,48.5756,48.5969,190977.0
2017-09-25 15:35:00,68.25,68.3,68.25,68.27,145288.0,48.5969,48.6325,48.5969,48.6112,145288.0
2017-09-25 15:40:00,68.27,68.28,68.23,68.27,232690.0,48.6112,48.6183,48.5827,48.6112,232690.0
2017-09-25 15:45:00,68.27,68.31,68.26,68.3,366475.0,48.6112,48.6396,48.604,48.6325,366475.0
2017-09-25 15:50:00,68.3,68.3,68.24,68.25,255407.0,48.6325,48.6325,48.5898,48.5969,255407.0
2017-09-25 15:55:00,68.24,68.25,68.18,68.21,1186869.0,48.5898,48.5969,48.5471,48.5684,1186869.0
2017-09-26 09:30:00,68.0,68.02,67.81,67.92,457283.0,48.4189,48.4332,48.2836,48.362,457283.0
2017-09-26 09:35:00,67.92,68.01,67.88,67.98,416541.0,48.362,48.426,48.3335,48.4047,416541.0
2017-09-26 09:40:00,67.98,68.0,67.85,67.91,345873.0,48.4047,48.4189,48.3121,48.3548,345873.0
2017-09-26 09:45:00,67.91,67.94,67.84,67.94,555588.0,48.3548,48.3762,48.305,48.3762,555588.0
2017-09-26 09:50:00,67.94,68.07,67.91,68.05,268946.0,48.3762,48.4688,48.3548,48.4545,268946.0
2017-09-26 09:55:00,68.05,68.12,68.04,68.11,112480.0,48.4545,48.5044,48.4474,48.4972,112480.0
2017-09-26 10:00:00,68.11,68.17,68.1,68.1,210552.0,48.4972,48.54,48.4901,48.4901,210552.0
2017-09-26 10:05:00,68.09,68.19,68.09,68.18,116434.0,48.483,48.5542,48.483,48.5471,116434.0
2017-09-26 10:10:00,68.19,68.22,68.16,68.16,57943.0,48.5542,48.5756,48.5328,48.5328,57943.0
2017-09-26 10:15:00,68.16,68.21,68.12,68.15,109361.0,48.5328,48.5684,48.5044,48.5257,109361.0
2017-09-26 10:20:00,68.14,68.14,68.08,68.09,141894.0,48.5186,48.5186,48.4759,48.483,141894.0
2017-09-26 10:25:00,68.1,68.13,68.09,68.12,105230.0,48.4901,48.5115,48.483,48.5044,105230.0
2017-09-26 10:30:00,68.12,68.13,68.07,68.08,71005.0,48.5044,48.5115,48.4688,48.4759,71005.0
2017-09-26 10:35:00,68.09,68.13,68.08,68.11,61087.0,48.483,48.5115,48.4759,48.4972,61087.0
2017-09-26 10:40:00,68.1,68.17,68.09,68.16,103865.0,48.4901,48.54,48.483,48.5328,103865.0
2017-09-26 10:45:00,68.15,68.17,68.11,68.12,72922.0,48.5257,48.54,48.4972,48.5044,72922.0
2017-09-26 10:50:00,68.12,68.16,68.08,68.1,112368.0,48.5044,48.5328,48.4759,48.4901,112368.0
2017-09-26 10:55:00,68.1,68.18,68.08,68.17,69511.0,48.4901,48.5471,48.4759,48.54,69511.0
2017-09-26 11:00:00,68.17,68.24,68.16,68.24,106915.0,48.54,48.5898,48.5328,48.5898,106915.0
2017-09-26 11:05:00,68.24,68.27,68.21,68.24,53635.0,48.5898,48.6112,48.5684,48.5898,53635.0
2017-09-26 11:10:00,68.24,68.24,68.15,68.17,85378.0,48.5898,48.5898,48.5257,48.54,85378.0
2017-09-26 11:15:00,68.16,68.19,68.15,68.18,54094.0,48.5328,48.5542,48.5257,48.5471,54094.0
2017-09-26 11:20:00,68.19,68.27,68.18,68.24,117655.0,48.5542,48.6112,48.5471,48.5898,117655.0
2017-09-26 11:25:00,68.25,68.26,68.14,68.14,81832.0,48.5969,48.604,48.5186,48.5186,81832.0
2017-09-26 11:30:00,68.15,68.17,68.11,68.12,53670.0,48.5257,48.54,48.4972,48.5044,53670.0
2017-09-26 11:35:00,68.12,68.17,68.12,68.16,68386.0,48.5044,48.54,48.5044,48.5328,68386.0
2017-09-26 11:40:00,68.16,68.18,68.13,68.15,40520.0,48.5328,48.5471,48.5115,48.5257,40520.0
2017-09-26 11:45:00,68.15,68.18,68.13,68.17,64459.0,48.5257,48.5471,48.5115,48.54,64459.0
2017-09-26 11:50:00,68.17,68.18,68.16,68.17,41394.0,48.54,48.5471,48.5328,48.54,41394.0
2017-09-26 11:55:00,68.16,68.19,68.13,68.17,41371.0,48.5328,48.5542,48.5115,48.54,41371.0
2017-09-26 12:00:00,68.17,68.19,68.11,68.13,40815.0,48.54,48.5542,48.4972,48.5115,40815.0
2017-09-26 12:05:00,68.12,68.13,68.09,68.11,55843.0,48.5044,48.5115,48.483,48.4972,55843.0
2017-09-26 12:10:00,68.11,68.13,68.1,68.11,36948.0,48.4972,48.5115,48.4901,48.4972,36948.0
2017-09-26 12:15:00,68.12,68.13,68.09,68.12,74479.0,48.5044,48.5115,48.483,48.5044,74479.0
2017-09-26 12:20:00,68.12,68.14,68.11,68.13,111860.0,48.5044,48.5186,48.4972,48.5115,111860.0
2017-09-26 12:25:00,68.13,68.14,68.1,68.13,87720.0,48.5115,48.5186,48.4901,48.5115,87720.0
2017-09-26 12:30:00,68.13,68.17,68.11,68.14,62198.0,48.5115,48.54,48.4972,48.5186,62198.0
2017-09-26 12:35:00,68.13,68.15,68.08,68.12,75705.0,48.5115,48.5257,48.4759,48.5044,75705.0
2017-09-26 12:40:00,68.12,68.18,68.11,68.17,55545.0,48.5044,48.5471,48.4972,48.54,55545.0
2017-09-26 12:45:00,68.17,68.22,68.16,68.22,89679.0,48.54,48.5756,48.5328,48.5756,89679.0
2017-09-26 12:50:00,68.22,68.23,68.19,68.2,41635.0,48.5756,48.5827,48.5542,48.5613,41635.0
2017-09-26 12:55:00,68.2,68.21,68.15,68.16,44491.0,48.5613,48.5684,48.5257,48.5328,44491.0
2017-09-26 13:00:00,68.16,68.18,68.12,68.13,71615.0,48.5328,48.5471,48.5044,48.5115,71615.0
2017-09-26 13:05:00,68.12,68.17,68.12,68.17,57055.0,48.5044,48.54,48.5044,48.54,57055.0
2017-09-26 13:10:00,68.16,68.19,68.12,68.14,67049.0,48.5328,48.5542,48.5044,48.5186,67049.0
2017-09-26 13:15:00,68.14,68.17,68.14,68.16,86037.0,48.5186,48.54,48.5186,48.5328,86037.0
2017-09-26 13:20:00,68.16,68.17,68.13,68.13,37223.0,48.5328,48.54,48.5115,48.5115,37223.0
2017-09-26 13:25:00,68.14,68.16,68.13,68.16,28867.0,48.5186,48.5328,48.5115,48.5328,28867.0
2017-09-26 13:30:00,68.16,68.19,68.13,68.14,84301.0,48.5328,48.5542,48.5115,48.5186,84301.0
2017-09-26 13:35:00,68.14,68.16,68.13,68.15,82904.0,48.5186,48.5328,48.5115,48.5257,82904.0
2017-09-26 13:40:00,68.15,68.19,68.14,68.19,35210.0,48.5257,48.5542,48.5186,48.5542,35210.0
2017-09-26 13:45:00,68.19,68.22,68.17,68.19,75611.0,48.5542,48.5756,48.54,48.5542,75611.0
2017-09-26 13:50:00,68.2,68.23,68.19,68.22,69417.0,48.5613,48.5827,48.5542,48.5756,69417.0
2017-09-26 13:55:00,68.22,68.23,68.21,68.21,28768.0,48.5756,48.5827,48.5684,48.5684,28768.0
2017-09-26 14:00:00,68.21,68.23,68.2,68.22,56240.0,48.5684,48.5827,48.5613,48.5756,56240.0
2017-09-26 14:05:00,68.21,68.22,68.18,68.19,55970.0,48.5684,48.5756,48.5471,48.5542,55970.0
2017-09-26 14:10:00,68.18,68.21,68.18,68.2,45784.0,48.5471,48.5684,48.5471,48.5613,45784.0
2017-09-26 14:15:00,68.2,68.23,68.19,68.2,173403.0,48.5613,48.5827,48.5542,48.5613,173403.0
2017-09-26 14:20:00,68.19,68.21,68.18,68.19,34140.0,48.5542,48.5684,48.5471,48.5542,34140.0
2017-09-26 14:25:00,68.18,68.21,68.18,68.2,55237.0,48.5471,48.5684,48.5471,48.5613,55237.0
2017-09-26 14:30:00,68.2,68.22,68.2,68.21,34940.0,48.5613,48.5756,48.5613,48.5684,34940.0
2017-09-26 14:35:00,68.21,68.24,68.2,68.23,113569.0,48.5684,48.5898,48.5613,48.5827,113569.0
2017-09-26 14:40:00,68.23,68.23,68.19,68.2,44369.0,48.5827,48.5827,48.5542,48.5613,44369.0
2017-09-26 14:45:00,68.2,68.21,68.18,68.21,57953.0,48.5613,48.5684,48.5471,48.5684,57953.0
2017-09-26 14:50:00,68.21,68.22,68.19,68.22,33819.0,48.5684,48.5756,48.5542,48.5756,33819.0
2017-09-26 14:55:00,68.22,68.23,68.2,68.22,39033.0,48.5756,48.5827,48.5613,48.5756,39033.0
2017-09-26 15:00:00,68.22,68.23,68.21,68.22,48045.0,48.5756,48.5827,48.5684,48.5756,48045.0
2017-09-26 15:05:00,68.22,68.25,68.21,68.23,94501.0,48.5756,48.5969,48.5684,48.5827,94501.0
2017-09-26 15:10:00,68.23,68.24,68.2,68.21,40534.0,48.5827,48.5898,48.5613,48.5684,40534.0
2017-09-26 15:15:00,68.22,68.23,68.19,68.23,74068.0,48.5756,48.5827,48.5542,48.5827,74068.0
2017-09-26 15:20:00,68.23,68.24,68.21,68.23,119517.0,48.5827,48.5898,48.5684,48.5827,119517.0
2017-09-26 15:25:00,68.23,68.25,68.23,68.25,117096.0,48.5827,48.5969,48.5827,48.5969,117096.0
2017-09-26 15:30:00,68.25,68.25,68.22,68.23,67299.0,48.5969,48.5969,48.5756,48.5827,67299.0
2017-09-26 15:35:00,68.23,68.24,68.22,68.23,160953.0,48.5827,48.5898,48.5756,48.5827,160953.0
2017-09-26 15:40:00,68.23,68.23,68.2,68.2,131056.0,48.5827,48.5827,48.5613,48.5613,131056.0
2017-09-26 15:45:00,68.21,68.21,68.18,68.18,126688.0,48.5684,48.5684,48.5471,48.5471,126688.0
2017-09-26 15:50:00,68.19,68.2,68.16,68.19,207598.0,48.5542,48.5613,48.5328,48.5542,207598.0
2017-09-26 15:55:00,68.19,68.19,68.08,68.12,644096.0,48.5542,48.5542,48.4759,48.5044,644096.0
2017-09-27 09:30:00,68.2,68.27,68.13,68.24,217119.0,48.5613,48.6112,48.5115,48.5898,217119.0
2017-09-27 09:35:00,68.24,68.25,68.1,68.11,270555.0,48.5898,48.5969,48.4901,48.4972,270555.0
2017-09-27 09:40:00,68.12,68.12,68.04,68.09,218097.0,48.5044,48.5044,48.4474,48.483,218097.0
2017-09-27 09:45:00,68.09,68.1,67.9,67.96,223770.0,48.483,48.4901,48.3477,48.3904,223770.0
2017-09-27 09:50:00,67.96,68.1,67.95,68.08,128198.0,48.3904,48.4901,48.3833,48.4759,128198.0
2017-09-27 09:55:00,68.08,68.1,68.03,68.03,82020.0,48.4759,48.4901,48.4403,48.4403,82020.0
2017-09-27 10:00:00,68.03,68.11,68.03,68.06,186868.0,48.4403,48.4972,48.4403,48.4616,186868.0
2017-09-27 10:05:00,68.05,68.08,68.02,68.07,108014.0,48.4545,48.4759,48.4332,48.4688,108014.0
2017-09-27 10:10:00,68.08,68.21,68.08,68.17,280893.0,48.4759,48.5684,48.4759,48.54,280893.0
2017-09-27 10:15:00,68.17,68.18,68.07,68.08,76035.0,48.54,48.5471,48.4688,48.4759,76035.0
2017-09-27 10:20:00,68.07,68.08,68.01,68.05,75881.0,48.4688,48.4759,48.426,48.4545,75881.0
2017-09-27 10:25:00,68.05,68.1,68.03,68.07,56919.0,48.4545,48.4901,48.4403,48.4688,56919.0
2017-09-27 10:30:00,68.08,68.13,67.89,67.92,364120.0,48.4759,48.5115,48.3406,48.362,364120.0
2017-09-27 10:35:00,67.91,68.1,67.91,68.09,471421.0,48.3548,48.4901,48.3548,48.483,471421.0
2017-09-27 10:40:00,68.08,68.09,67.86,67.93,261458.0,48.4759,48.483,48.3192,48.3691,261458.0
2017-09-27 10:45:00,67.93,67.99,67.89,67.91,346451.0,48.3691,48.4118,48.3406,48.3548,346451.0
2017-09-27 10:50:00,67.92,67.97,67.82,67.93,167777.0,48.362,48.3976,48.2907,48.3691,167777.0
2017-09-27 10:55:00,67.93,68.05,67.92,67.95,383490.0,48.3691,48.4545,48.362,48.3833,383490.0
2017-09-27 11:00:00,67.94,68.01,67.92,67.98,278427.0,48.3762,48.426,48.362,48.4047,278427.0
2017-09-27 11:05:00,67.98,68.02,67.93,67.93,194712.0,48.4047,48.4332,48.3691,48.3691,194712.0
2017-09-27 11:10:00,67.93,67.95,67.85,67.91,100996.0,48.3691,48.3833,48.3121,48.3548,100996.0
2017-09-27 11:15:00,67.91,67.93,67.87,67.87,129309.0,48.3548,48.3691,48.3263,48.3263,129309.0
2017-09-27 11:20:00,67.87,67.91,67.84,67.87,118719.0,48.3263,48.3548,48.305,48.3263,118719.0
2017-09-27 11:25:00,67.88,67.93,67.84,67.92,71389.0,48.3335,48.3691,48.305,48.362,71389.0
2017-09-27 11:30:00,67.93,68.02,67.92,68.02,51896.0,48.3691,48.4332,48.362,48.4332,51896.0
2017-09-27 11:35:00,68.02,68.05,68.0,68.01,81835.0,48.4332,48.4545,48.4189,48.426,81835.0
2017-09-27 11:40:00,68.0,68.05,68.0,68.03,35535.0,48.4189,48.4545,48.4189,48.4403,35535.0
2017-09-27 11:45:00,68.03,68.06,67.99,68.03,45891.0,48.4403,48.4616,48.4118,48.4403,45891.0
2017-09-27 11:50:00,68.03,68.07,68.02,68.06,23711.0,48.4403,48.4688,48.4332,48.4616,23711.0
2017-09-27 11:55:00,68.06,68.09,68.03,68.09,45287.0,48.4616,48.483,48.4403,48.483,45287.0
2017-09-27 12:00:00,68.09,68.1,68.03,68.04,56036.0,48.483,48.4901,48.4403,48.4474,56036.0
2017-09-27 12:05:00,68.05,68.06,68.02,68.05,20751.0,48.4545,48.4616,48.4332,48.4545,20751.0
2017-09-27 12:10:00,68.05,68.11,68.05,68.09,39590.0,48.4545,48.4972,48.4545,48.483,39590.0
2017-09-27 12:15:00,68.09,68.09,68.06,68.08,36166.0,48.483,48.483,48.4616,48.4759,36166.0
2017-09-27 12:20:00,68.08,68.08,68.04,68.05,92599.0,48.4759,48.4759,48.4474,48.4545,92599.0
2017-09-27 12:25:00,68.05,68.08,68.05,68.07,93362.0,48.4545,48.4759,48.4545,48.4688,93362.0
2017-09-27 12:30:00,68.07,68.11,68.07,68.08,83926.0,48.4688,48.4972,48.4688,48.4759,83926.0
2017-09-27 12:35:00,68.09,68.14,68.09,68.13,67259.0,48.483,48.5186,48.483,48.5115,67259.0
2017-09-27 12:40:00,68.14,68.17,68.12,68.15,25112.0,48.5186,48.54,48.5044,48.5257,25112.0
2017-09-27 12:45:00,68.15,68.19,68.14,68.18,69488.0,48.5257,48.5542,48.5186,48.5471,69488.0
2017-09-27 12:50:00,68.17,68.23,68.17,68.19,48816.0,48.54,48.5827,48.54,48.5542,48816.0
2017-09-27 12:55:00,68.18,68.2,68.15,68.2,65369.0,48.5471,48.5613,48.5257,48.5613,65369.0
2017-09-27 13:00:00,68.19,68.22,68.18,68.2,66000.0,48.5542,48.5756,48.5471,48.5613,66000.0
2017-09-27 13:05:00,68.2,68.2,68.15,68.2,28094.0,48.5613,48.5613,48.5257,48.5613,28094.0
2017-09-27 13:10:00,68.2,68.24,68.18,68.21,42588.0,48.5613,48.5898,48.5471,48.5684,42588.0
2017-09-27 13:15:00,68.21,68.22,68.16,68.16,65897.0,48.5684,48.5756,48.5328,48.5328,65897.0
2017-09-27 13:20:00,68.17,68.19,68.15,68.18,50274.0,48.54,48.5542,48.5257,48.5471,50274.0
2017-09-27 13:25:00,68.19,68.2,68.16,68.17,58840.0,48.5542,48.5613,48.5328,48.54,58840.0
2017-09-27 13:30:00,68.17,68.18,68.09,68.1,49405.0,48.54,48.5471,48.483,48.4901,49405.0
2017-09-27 13:35:00,68.09,68.14,68.07,68.14,45825.0,48.483,48.5186,48.4688,48.5186,45825.0
2017-09-27 13:40:00,68.14,68.17,68.13,68.15,30237.0,48.5186,48.54,48.5115,48.5257,30237.0
2017-09-27 13:45:00,68.13,68.14,68.08,68.09,33539.0,48.5115,48.5186,48.4759,48.483,33539.0
2017-09-27 13:50:00,68.09,68.11,68.08,68.09,115866.0,48.483,48.4972,48.4759,48.483,115866.0
2017-09-27 13:55:00,68.09,68.19,68.09,68.17,65779.0,48.483,48.5542,48.483,48.54,65779.0
2017-09-27 14:00:00,68.18,68.25,68.18,68.24,63847.0,48.5471,48.5969,48.5471,48.5898,63847.0
2017-09-27 14:05:00,68.23,68.24,68.18,68.2,25632.0,48.5827,48.5898,48.5471,48.5613,25632.0
2017-09-27 14:10:00,68.2,68.26,68.19,68.23,76557.0,48.5613,48.604,48.5542,48.5827,76557.0
2017-09-27 14:15:00,68.24,68.31,68.23,68.28,143623.0,48.5898,48.6396,48.5827,48.6183,143623.0
2017-09-27 14:20:00,68.27,68.32,68.26,68.27,131288.0,48.6112,48.6468,48.604,48.6112,131288.0
2017-09-27 14:25:00,68.27,68.3,68.26,68.27,59353.0,48.6112,48.6325,48.604,48.6112,59353.0
2017-09-27 14:30:00,68.27,68.3,68.27,68.29,46314.0,48.6112,48.6325,48.6112,48.6254,46314.0
2017-09-27 14:35:00,68.28,68.3,68.27,68.3,85013.0,48.6183,48.6325,48.6112,48.6325,85013.0
2017-09-27 14:40:00,68.29,68.31,68.28,68.29,66780.0,48.6254,48.6396,48.6183,48.6254,66780.0
2017-09-27 14:45:00,68.29,68.3,68.26,68.26,55797.0,48.6254,48.6325,48.604,48.604,55797.0
2017-09-27 14:50:00,68.26,68.28,68.25,68.27,51415.0,48.604,48.6183,48.5969,48.6112,51415.0
2017-09-27 14:55:00,68.26,68.27,68.25,68.27,68816.0,48.604,48.6112,48.5969,48.6112,68816.0
2017-09-27 15:00:00,68.27,68.33,68.27,68.32,70917.0,48.6112,48.6539,48.6112,48.6468,70917.0
2017-09-27 15:05:00,68.33,68.36,68.3,68.31,127033.0,48.6539,48.6753,48.6325,48.6396,127033.0
2017-09-27 15:10:00,68.3,68.31,68.28,68.28,76668.0,48.6325,48.6396,48.6183,48.6183,76668.0
2017-09-27 15:15:00,68.28,68.32,68.25,68.32,83659.0,48.6183,48.6468,48.5969,48.6468,83659.0
2017-09-27 15:20:00,68.32,68.37,68.32,68.35,141671.0,48.6468,48.6824,48.6468,48.6681,141671.0
2017-09-27 15:25:00,68.35,68.39,68.35,68.39,187482.0,48.6681,48.6966,48.6681,48.6966,187482.0
2017-09-27 15:30:00,68.39,68.39,68.34,68.38,97039.0,48.6966,48.6966,48.661,48.6895,97039.0
2017-09-27 15:35:00,68.38,68.45,68.37,68.43,189281.0,48.6895,48.7393,48.6824,48.7251,189281.0
2017-09-27 15:40:00,68.43,68.44,68.4,68.43,110323.0,48.7251,48.7322,48.7037,48.7251,110323.0
2017-09-27 15:45:00,68.43,68.43,68.38,68.42,80986.0,48.7251,48.7251,48.6895,48.718,80986.0
2017-09-27 15:50:00,68.42,68.42,68.37,68.39,298144.0,48.718,48.718,48.6824,48.6966,298144.0
2017-09-27 15:55:00,68.39,68.44,68.36,68.43,540211.0,48.6966,48.7322,48.6753,48.7251,540211.0
2017-09-28 09:30:00,68.58,68.6,68.46,68.58,386398.0,48.8319,48.8461,48.7465,48.8319,386398.0
2017-09-28 09:35:00,68.59,68.89,68.59,68.85,393998.0,48.839,49.0526,48.839,49.0242,393998.0
2017-09-28 09:40:00,68.86,68.9,68.75,68.8,178387.0,49.0313,49.0598,48.9529,48.9885,178387.0
2017-09-28 09:45:00,68.81,68.87,68.79,68.85,258934.0,48.9957,49.0384,48.9814,49.0242,258934.0
2017-09-28 09:50:00,68.85,68.85,68.72,68.76,284488.0,49.0242,49.0242,48.9316,48.9601,284488.0
2017-09-28 09:55:00,68.76,68.77,68.58,68.6,288774.0,48.9601,48.9672,48.8319,48.8461,288774.0
2017-09-28 10:00:00,68.61,68.66,68.54,68.62,190489.0,48.8533,48.8889,48.8034,48.8604,190489.0
2017-09-28 10:05:00,68.61,68.62,68.49,68.49,251040.0,48.8533,48.8604,48.7678,48.7678,251040.0
2017-09-28 10:10:00,68.49,68.51,68.41,68.42,137664.0,48.7678,48.7821,48.7109,48.718,137664.0
2017-09-28 10:15:00,68.43,68.51,68.43,68.45,102877.0,48.7251,48.7821,48.7251,48.7393,102877.0
2017-09-28 10:20:00,68.45,68.6,68.45,68.56,167434.0,48.7393,48.8461,48.7393,48.8177,167434.0
2017-09-28 10:25:00,68.56,68.6,68.42,68.42,110601.0,48.8177,48.8461,48.718,48.718,110601.0
2017-09-28 10:30:00,68.42,68.5,68.42,68.44,119957.0,48.718,48.7749,48.718,48.7322,119957.0
2017-09-28 10:35:00,68.43,68.45,68.41,68.41,235479.0,48.7251,48.7393,48.7109,48.7109,235479.0
2017-09-28 10:40:00,68.41,68.55,68.4,68.51,98546.0,48.7109,48.8105,48.7037,48.7821,98546.0
2017-09-28 10:45:00,68.51,68.6,68.48,68.55,232913.0,48.7821,48.8461,48.7607,48.8105,232913.0
2017-09-28 10:50:00,68.55,68.58,68.52,68.53,84649.0,48.8105,48.8319,48.7892,48.7963,84649.0
2017-09-28 10:55:00,68.53,68.53,68.48,68.51,207429.0,48.7963,48.7963,48.7607,48.7821,207429.0
2017-09-28 11:00:00,68.51,68.52,68.46,68.5,95342.0,48.7821,48.7892,48.7465,48.7749,95342.0
2017-09-28 11:05:00,68.5,68.54,68.46,68.49,98450.0,48.7749,48.8034,48.7465,48.7678,98450.0
2017-09-28 11:10:00,68.49,68.52,68.44,68.49,152590.0,48.7678,48.7892,48.7322,48.7678,152590.0
2017-09-28 11:15:00,68.5,68.5,68.35,68.36,139149.0,48.7749,48.7749,48.6681,48.6753,139149.0
2017-09-28 11:20:00,68.35,68.36,68.3,68.31,155556.0,48.6681,48.6753,48.6325,48.6396,155556.0
2017-09-28 11:25:00,68.32,68.38,68.3,68.36,136211.0,48.6468,48.6895,48.6325,48.6753,136211.0
2017-09-28 11:30:00,68.36,68.51,68.35,68.49,76067.0,48.6753,48.7821,48.6681,48.7678,76067.0
2017-09-28 11:35:00,68.49,68.51,68.48,68.49,108797.0,48.7678,48.7821,48.7607,48.7678,108797.0
2017-09-28 11:40:00,68.48,68.57,68.45,68.55,126492.0,48.7607,48.8248,48.7393,48.8105,126492.0
2017-09-28 11:45:00,68.53,68.54,68.49,68.5,56982.0,48.7963,48.8034,48.7678,48.7749,56982.0
2017-09-28 11:50:00,68.49,68.5,68.35,68.38,202828.0,48.7678,48.7749,48.6681,48.6895,202828.0
2017-09-28 11:55:00,68.38,68.41,68.34,68.37,88978.0,48.6895,48.7109,48.661,48.6824,88978.0
2017-09-28 12:00:00,68.37,68.37,68.3,68.31,63284.0,48.6824,48.6824,48.6325,48.6396,63284.0
2017-09-28 12:05:00,68.31,68.37,68.3,68.35,65309.0,48.6396,48.6824,48.6325,48.6681,65309.0
2017-09-28 12:10:00,68.36,68.41,68.31,68.33,93117.0,48.6753,48.7109,48.6396,48.6539,93117.0
2017-09-28 12:15:00,68.33,68.39,68.32,68.36,92417.0,48.6539,48.6966,48.6468,48.6753,92417.0
2017-09-28 12:20:00,68.36,68.4,68.33,68.37,54243.0,48.6753,48.7037,48.6539,48.6824,54243.0
2017-09-28 12:25:00,68.36,68.38,68.33,68.37,27234.0,48.6753,48.6895,48.6539,48.6824,27234.0
2017-09-28 12:30:00,68.37,68.38,68.34,68.36,99495.0,48.6824,48.6895,48.661,48.6753,99495.0
2017-09-28 12:35:00,68.35,68.41,68.35,68.41,47721.0,48.6681,48.7109,48.6681,48.7109,47721.0
2017-09-28 12:40:00,68.4,68.5,68.38,68.49,73147.0,48.7037,48.7749,48.6895,48.7678,73147.0
2017-09-28 12:45:00,68.48,68.49,68.42,68.42,59543.0,48.7607,48.7678,48.718,48.718,59543.0
2017-09-28 12:50:00,68.42,68.46,68.42,68.46,45527.0,48.718,48.7465,48.718,48.7465,45527.0
2017-09-28 12:55:00,68.46,68.49,68.45,68.48,32801.0,48.7465,48.7678,48.7393,48.7607,32801.0
2017-09-28 13:00:00,68.48,68.49,68.43,68.44,38614.0,48.7607,48.7678,48.7251,48.7322,38614.0
2017-09-28 13:05:00,68.44,68.49,68.39,68.4,87905.0,48.7322,48.7678,48.6966,48.7037,87905.0
2017-09-28 13:10:00,68.41,68.45,68.4,68.44,64196.0,48.7109,48.7393,48.7037,48.7322,64196.0
2017-09-28 13:15:00,68.44,68.5,68.44,68.5,125832.0,48.7322,48.7749,48.7322,48.7749,125832.0
2017-09-28 13:20:00,68.51,68.53,68.47,68.47,32905.0,48.7821,48.7963,48.7536,48.7536,32905.0
2017-09-28 13:25:00,68.47,68.5,68.42,68.48,81735.0,48.7536,48.7749,48.718,48.7607,81735.0
2017-09-28 13:30:00,68.48,68.5,68.45,68.48,65967.0,48.7607,48.7749,48.7393,48.7607,65967.0
2017-09-28 13:35:00,68.48,68.52,68.45,68.5,74421.0,48.7607,48.7892,48.7393,48.7749,74421.0
2017-09-28 13:40:00,68.5,68.52,68.44,68.45,58127.0,48.7749,48.7892,48.7322,48.7393,58127.0
2017-09-28 13:45:00,68.45,68.5,68.44,68.48,77679.0,48.7393,48.7749,48.7322,48.7607,77679.0
2017-09-28 13:50:00,68.48,68.49,68.46,68.49,51776.0,48.7607,48.7678,48.7465,48.7678,51776.0
2017-09-28 13:55:00,68.49,68.52,68.47,68.47,99114.0,48.7678,48.7892,48.7536,48.7536,99114.0
2017-09-28 14:00:00,68.46,68.49,68.45,68.47,60939.0,48.7465,48.7678,48.7393,48.7536,60939.0
2017-09-28 14:05:00,68.48,68.51,68.47,68.5,67332.0,48.7607,48.7821,48.7536,48.7749,67332.0
2017-09-28 14:10:00,68.5,68.52,68.46,68.47,73328.0,48.7749,48.7892,48.7465,48.7536,73328.0
2017-09-28 14:15:00,68.47,68.48,68.43,68.47,60710.0,48.7536,48.7607,48.7251,48.7536,60710.0
2017-09-28 14:20:00,68.47,68.47,68.4,68.45,130495.0,48.7536,48.7536,48.7037,48.7393,130495.0
2017-09-28 14:25:00,68.45,68.47,68.43,68.44,51235.0,48.7393,48.7536,48.7251,48.7322,51235.0
2017-09-28 14:30:00,68.44,68.47,68.44,68.46,64677.0,48.7322,48.7536,48.7322,48.7465,64677.0
2017-09-28 14:35:00,68.45,68.48,68.44,68.48,46147.0,48.7393,48.7607,48.7322,48.7607,46147.0
2017-09-28 14:40:00,68.48,68.49,68.44,68.47,249923.0,48.7607,48.7678,48.7322,48.7536,249923.0
2017-09-28 14:45:00,68.47,68.48,68.45,68.48,44029.0,48.7536,48.7607,48.7393,48.7607,44029.0
2017-09-28 14:50:00,68.48,68.53,68.47,68.51,108235.0,48.7607,48.7963,48.7536,48.7821,108235.0
2017-09-28 14:55:00,68.51,68.51,68.48,68.5,134527.0,48.7821,48.7821,48.7607,48.7749,134527.0
2017-09-28 15:00:00,68.5,68.51,68.48,68.5,92618.0,48.7749,48.7821,48.7607,48.7749,92618.0
2017-09-28 15:05:00,68.5,68.54,68.49,68.53,86880.0,48.7749,48.8034,48.7678,48.7963,86880.0
2017-09-28 15:10:00,68.53,68.54,68.5,68.53,234585.0,48.7963,48.8034,48.7749,48.7963,234585.0
2017-09-28 15:15:00,68.53,68.54,68.5,68.51,122492.0,48.7963,48.8034,48.7749,48.7821,122492.0
2017-09-28 15:20:00,68.51,68.51,68.46,68.46,75091.0,48.7821,48.7821,48.7465,48.7465,75091.0
2017-09-28 15:25:00,68.46,68.49,68.46,68.48,90922.0,48.7465,48.7678,48.7465,48.7607,90922.0
2017-09-28 15:30:00,68.48,68.52,68.47,68.51,119379.0,48.7607,48.7892,48.7536,48.7821,119379.0
2017-09-28 15:35:00,68.51,68.51,68.47,68.51,158781.0,48.7821,48.7821,48.7536,48.7821,158781.0
2017-09-28 15:40:00,68.51,68.57,68.51,68.57,239857.0,48.7821,48.8248,48.7821,48.8248,239857.0
2017-09-28 15:45:00,68.56,68.57,68.52,68.55,263190.0,48.8177,48.8248,48.7892,48.8105,263190.0
2017-09-28 15:50:00,68.56,68.56,68.5,68.5,245063.0,48.8177,48.8177,48.7749,48.7749,245063.0
2017-09-28 15:55:00,68.51,68.51,68.46,68.48,509345.0,48.7821,48.7821,48.7465,48.7607,509345.0
2017-09-29 09:30:00,68.25,68.3,68.14,68.17,225183.0,48.5969,48.6325,48.5186,48.54,225183.0
2017-09-29 09:35:00,68.18,68.21,68.05,68.08,250143.0,48.5471,48.5684,48.4545,48.4759,250143.0
2017-09-29 09:40:00,68.08,68.25,68.07,68.24,227483.0,48.4759,48.5969,48.4688,48.5898,227483.0
2017-09-29 09:45:00,68.25,68.26,68.12,68.17,214559.0,48.5969,48.604,48.5044,48.54,214559.0
2017-09-29 09:50:00,68.17,68.17,68.06,68.12,143751.0,48.54,48.54,48.4616,48.5044,143751.0
2017-09-29 09:55:00,68.12,68.19,68.09,68.19,98327.0,48.5044,48.5542,48.483,48.5542,98327.0
2017-09-29 10:00:00,68.2,68.24,68.17,68.18,111935.0,48.5613,48.5898,48.54,48.5471,111935.0
2017-09-29 10:05:00,68.18,68.18,68.09,68.09,114959.0,48.5471,48.5471,48.483,48.483,114959.0
2017-09-29 10:10:00,68.1,68.12,68.03,68.07,103076.0,48.4901,48.5044,48.4403,48.4688,103076.0
2017-09-29 10:15:00,68.07,68.16,68.07,68.16,154526.0,48.4688,48.5328,48.4688,48.5328,154526.0
2017-09-29 10:20:00,68.15,68.18,68.1,68.17,576454.0,48.5257,48.5471,48.4901,48.54,576454.0
2017-09-29 10:25:00,68.17,68.19,68.14,68.17,160022.0,48.54,48.5542,48.5186,48.54,160022.0
2017-09-29 10:30:00,68.17,68.23,68.17,68.2,110851.0,48.54,48.5827,48.54,48.5613,110851.0
2017-09-29 10:35:00,68.2,68.22,68.15,68.19,390129.0,48.5613,48.5756,48.5257,48.5542,390129.0
2017-09-29 10:40:00,68.18,68.24,68.18,68.21,283851.0,48.5471,48.5898,48.5471,48.5684,283851.0
2017-09-29 10:45:00,68.21,68.24,68.2,68.24,152715.0,48.5684,48.5898,48.5613,48.5898,152715.0
2017-09-29 10:50:00,68.24,68.35,68.23,68.35,84739.0,48.5898,48.6681,48.5827,48.6681,84739.0
2017-09-29 10:55:00,68.34,68.4,68.31,68.4,130677.0,48.661,48.7037,48.6396,48.7037,130677.0
2017-09-29 11:00:00,68.39,68.45,68.37,68.4,239258.0,48.6966,48.7393,48.6824,48.7037,239258.0
2017-09-29 11:05:00,68.39,68.44,68.39,68.42,98648.0,48.6966,48.7322,48.6966,48.718,98648.0
2017-09-29 11:10:00,68.42,68.45,68.39,68.44,150939.0,48.718,48.7393,48.6966,48.7322,150939.0
2017-09-29 11:15:00,68.43,68.44,68.34,68.35,188520.0,48.7251,48.7322,48.661,48.6681,188520.0
2017-09-29 11:20:00,68.35,68.36,68.28,68.28,183335.0,48.6681,48.6753,48.6183,48.6183,183335.0
2017-09-29 11:25:00,68.28,68.31,68.24,68.24,93985.0,48.6183,48.6396,48.5898,48.5898,93985.0
2017-09-29 11:30:00,68.25,68.26,68.21,68.22,50250.0,48.5969,48.604,48.5684,48.5756,50250.0
2017-09-29 11:35:00,68.23,68.26,68.21,68.23,46651.0,48.5827,48.604,48.5684,48.5827,46651.0
2017-09-29 11:40:00,68.23,68.26,68.22,68.22,66475.0,48.5827,48.604,48.5756,48.5756,66475.0
2017-09-29 11:45:00,68.22,68.24,68.18,68.23,53374.0,48.5756,48.5898,48.5471,48.5827,53374.0
2017-09-29 11:50:00,68.23,68.24,68.21,68.24,43324.0,48.5827,48.5898,48.5684,48.5898,43324.0
2017-09-29 11:55:00,68.25,68.26,68.21,68.25,94304.0,48.5969,48.604,48.5684,48.5969,94304.0
2017-09-29 12:00:00,68.24,68.34,68.24,68.33,79817.0,48.5898,48.661,48.5898,48.6539,79817.0
2017-09-29 12:05:00,68.34,68.42,68.33,68.4,98375.0,48.661,48.718,48.6539,48.7037,98375.0
2017-09-29 12:10:00,68.4,68.43,68.4,68.42,53133.0,48.7037,48.7251,48.7037,48.718,53133.0
2017-09-29 12:15:00,68.42,68.45,68.4,68.45,142202.0,48.718,48.7393,48.7037,48.7393,142202.0
2017-09-29 12:20:00,68.45,68.47,68.44,68.45,156767.0,48.7393,48.7536,48.7322,48.7393,156767.0
2017-09-29 12:25:00,68.45,68.45,68.38,68.42,78588.0,48.7393,48.7393,48.6895,48.718,78588.0
2017-09-29 12:30:00,68.42,68.44,68.4,68.42,46886.0,48.718,48.7322,48.7037,48.718,46886.0
2017-09-29 12:35:00,68.43,68.48,68.43,68.44,240432.0,48.7251,48.7607,48.7251,48.7322,240432.0
2017-09-29 12:40:00,68.45,68.46,68.4,68.41,34167.0,48.7393,48.7465,48.7037,48.7109,34167.0
2017-09-29 12:45:00,68.4,68.42,68.39,68.41,47411.0,48.7037,48.718,48.6966,48.7109,47411.0
2017-09-29 12:50:00,68.4,68.41,68.35,68.36,51348.0,48.7037,48.7109,48.6681,48.6753,51348.0
2017-09-29 12:55:00,68.36,68.37,68.35,68.37,57025.0,48.6753,48.6824,48.6681,48.6824,57025.0
2017-09-29 13:00:00,68.37,68.38,68.35,68.36,63605.0,48.6824,48.6895,48.6681,48.6753,63605.0
2017-09-29 13:05:00,68.36,68.38,68.34,68.36,95529.0,48.6753,48.6895,48.661,48.6753,95529.0
2017-09-29 13:10:00,68.37,68.37,68.3,68.31,273401.0,48.6824,48.6824,48.6325,48.6396,273401.0
2017-09-29 13:15:00,68.3,68.34,68.28,68.33,81659.0,48.6325,48.661,48.6183,48.6539,81659.0
2017-09-29 13:20:00,68.32,68.34,68.29,68.29,44904.0,48.6468,48.661,48.6254,48.6254,44904.0
2017-09-29 13:25:00,68.28,68.34,68.28,68.33,80198.0,48.6183,48.661,48.6183,48.6539,80198.0
2017-09-29 13:30:00,68.33,68.34,68.3,68.33,180452.0,48.6539,48.661,48.6325,48.6539,180452.0
2017-09-29 13:35:00,68.33,68.37,68.32,68.33,98793.0,48.6539,48.6824,48.6468,48.6539,98793.0
2017-09-29 13:40:00,68.34,68.36,68.33,68.34,40092.0,48.661,48.6753,48.6539,48.661,40092.0
2017-09-29 13:45:00,68.34,68.37,68.32,68.34,38140.0,48.661,48.6824,48.6468,48.661,38140.0
2017-09-29 13:50:00,68.34,68.35,68.31,68.34,42981.0,48.661,48.6681,48.6396,48.661,42981.0
2017-09-29 13:55:00,68.34,68.35,68.32,68.34,44912.0,48.661,48.6681,48.6468,48.661,44912.0
2017-09-29 14:00:00,68.35,68.36,68.32,68.35,165327.0,48.6681,48.6753,48.6468,48.6681,165327.0
2017-09-29 14:05:00,68.35,68.38,68.34,68.36,46201.0,48.6681,48.6895,48.661,48.6753,46201.0
2017-09-29 14:10:00,68.36,68.38,68.34,68.36,25537.0,48.6753,48.6895,48.661,48.6753,25537.0
2017-09-29 14:15:00,68.36,68.37,68.35,68.35,35719.0,48.6753,48.6824,48.6681,48.6681,35719.0
2017-09-29 14:20:00,68.35,68.41,68.34,68.39,65173.0,48.6681,48.7109,48.661,48.6966,65173.0
2017-09-29 14:25:00,68.39,68.43,68.37,68.42,86917.0,48.6966,48.7251,48.6824,48.718,86917.0
2017-09-29 14:30:00,68.42,68.42,68.39,68.41,132482.0,48.718,48.718,48.6966,48.7109,132482.0
2017-09-29 14:35:00,68.41,68.42,68.38,68.38,48413.0,48.7109,48.718,48.6895,48.6895,48413.0
2017-09-29 14:40:00,68.39,68.39,68.35,68.36,155096.0,48.6966,48.6966,48.6681,48.6753,155096.0
2017-09-29 14:45:00,68.36,68.38,68.35,68.36,48405.0,48.6753,48.6895,48.6681,48.6753,48405.0
2017-09-29 14:50:00,68.35,68.37,68.35,68.35,40109.0,48.6681,48.6824,48.6681,48.6681,40109.0
2017-09-29 14:55:00,68.36,68.37,68.35,68.36,58507.0,48.6753,48.6824,48.6681,48.6753,58507.0
2017-09-29 15:00:00,68.36,68.36,68.32,68.32,191910.0,48.6753,48.6753,48.6468,48.6468,191910.0
2017-09-29 15:05:00,68.33,68.33,68.31,68.33,93178.0,48.6539,48.6539,48.6396,48.6539,93178.0
2017-09-29 15:10:00,68.33,68.34,68.31,68.32,97315.0,48.6539,48.661,48.6396,48.6468,97315.0
2017-09-29 15:15:00,68.32,68.36,68.32,68.35,93504.0,48.6468,48.6753,48.6468,48.6681,93504.0
2017-09-29 15:20:00,68.35,68.36,68.34,68.35,39126.0,48.6681,48.6753,48.661,48.6681,39126.0
2017-09-29 15:25:00,68.35,68.36,68.33,68.33,116497.0,48.6681,48.6753,48.6539,48.6539,116497.0
2017-09-29 15:30:00,68.33,68.34,68.31,68.34,94431.0,48.6539,48.661,48.6396,48.661,94431.0
2017-09-29 15:35:00,68.34,68.39,68.33,68.39,95384.0,48.661,48.6966,48.6539,48.6966,95384.0
2017-09-29 15:40:00,68.39,68.4,68.37,68.37,187766.0,48.6966,48.7037,48.6824,48.6824,187766.0
2017-09-29 15:45:00,68.37,68.4,68.35,68.4,253591.0,48.6824,48.7037,48.6681,48.7037,253591.0
2017-09-29 15:50:00,68.4,68.4,68.38,68.38,421757.0,48.7037,48.7037,48.6895,48.6895,421757.0
2017-09-29 15:55:00,68.38,68.49,68.38,68.46,2031061.0,48.6895,48.7678,48.6895,48.7465,2031061.0
2017-10-02 09:30:00,67.75,67.85,67.49,67.69,534801.0,48.2409,48.3121,48.0558,48.1982,534801.0
2017-10-02 09:35:00,67.7,67.91,67.65,67.9,456754.0,48.2053,48.3548,48.1697,48.3477,456754.0
2017-10-02 09:40:00,67.9,67.99,67.79,67.89,375103.0,48.3477,48.4118,48.2694,48.3406,375103.0
2017-10-02 09:45:00,67.89,67.91,67.79,67.86,376859.0,48.3406,48.3548,48.2694,48.3192,376859.0
2017-10-02 09:50:00,67.87,67.96,67.85,67.88,252504.0,48.3263,48.3904,48.3121,48.3335,252504.0
2017-10-02 09:55:00,67.88,67.94,67.84,67.94,127805.0,48.3335,48.3762,48.305,48.3762,127805.0
2017-10-02 10:00:00,67.94,67.96,67.89,67.93,141730.0,48.3762,48.3904,48.3406,48.3691,141730.0
2017-10-02 10:05:00,67.93,68.08,67.92,68.05,180907.0,48.3691,48.4759,48.362,48.4545,180907.0
2017-10-02 10:10:00,68.05,68.12,68.03,68.07,224887.0,48.4545,48.5044,48.4403,48.4688,224887.0
2017-10-02 10:15:00,68.07,68.21,68.07,68.2,152259.0,48.4688,48.5684,48.4688,48.5613,152259.0
2017-10-02 10:20:00,68.2,68.26,68.13,68.13,247424.0,48.5613,48.604,48.5115,48.5115,247424.0
2017-10-02 10:25:00,68.14,68.18,68.1,68.11,101336.0,48.5186,48.5471,48.4901,48.4972,101336.0
2017-10-02 10:30:00,68.11,68.14,68.09,68.11,79477.0,48.4972,48.5186,48.483,48.4972,79477.0
2017-10-02 10:35:00,68.12,68.13,68.07,68.08,80008.0,48.5044,48.5115,48.4688,48.4759,80008.0
2017-10-02 10:40:00,68.09,68.11,68.06,68.09,152574.0,48.483,48.4972,48.4616,48.483,152574.0
2017-10-02 10:45:00,68.1,68.14,68.09,68.13,34120.0,48.4901,48.5186,48.483,48.5115,34120.0
2017-10-02 10:50:00,68.13,68.21,68.12,68.2,160341.0,48.5115,48.5684,48.5044,48.5613,160341.0
2017-10-02 10:55:00,68.2,68.21,68.13,68.14,142688.0,48.5613,48.5684,48.5115,48.5186,142688.0
2017-10-02 11:00:00,68.14,68.14,68.01,68.03,316791.0,48.5186,48.5186,48.426,48.4403,316791.0
2017-10-02 11:05:00,68.04,68.05,68.02,68.03,106520.0,48.4474,48.4545,48.4332,48.4403,106520.0
2017-10-02 11:10:00,68.03,68.06,67.96,67.96,111204.0,48.4403,48.4616,48.3904,48.3904,111204.0
2017-10-02 11:15:00,67.96,67.97,67.9,67.96,118373.0,48.3904,48.3976,48.3477,48.3904,118373.0
2017-10-02 11:20:00,67.95,67.95,67.88,67.91,114274.0,48.3833,48.3833,48.3335,48.3548,114274.0
2017-10-02 11:25:00,67.91,67.93,67.86,67.92,106547.0,48.3548,48.3691,48.3192,48.362,106547.0
2017-10-02 11:30:00,67.92,67.93,67.86,67.88,148862.0,48.362,48.3691,48.3192,48.3335,148862.0
2017-10-02 11:35:00,67.88,68.02,67.88,68.02,154741.0,48.3335,48.4332,48.3335,48.4332,154741.0
2017-10-02 11:40:00,68.02,68.02,67.92,68.01,192000.0,48.4332,48.4332,48.362,48.426,192000.0
2017-10-02 11:45:00,68.01,68.11,68.01,68.05,83505.0,48.426,48.4972,48.426,48.4545,83505.0
2017-10-02 11:50:00,68.05,68.11,68.05,68.1,71082.0,48.4545,48.4972,48.4545,48.4901,71082.0
2017-10-02 11:55:00,68.09,68.13,68.06,68.09,90946.0,48.483,48.5115,48.4616,48.483,90946.0
2017-10-02 12:00:00,68.09,68.13,68.07,68.11,98980.0,48.483,48.5115,48.4688,48.4972,98980.0
2017-10-02 12:05:00,68.12,68.21,68.11,68.19,80782.0,48.5044,48.5684,48.4972,48.5542,80782.0
2017-10-02 12:10:00,68.19,68.3,68.18,68.29,99032.0,48.5542,48.6325,48.5471,48.6254,99032.0
2017-10-02 12:15:00,68.29,68.34,68.28,68.33,66415.0,48.6254,48.661,48.6183,48.6539,66415.0
2017-10-02 12:20:00,68.33,68.35,68.3,68.32,372388.0,48.6539,48.6681,48.6325,48.6468,372388.0
2017-10-02 12:25:00,68.33,68.35,68.26,68.27,135153.0,48.6539,48.6681,48.604,48.6112,135153.0
2017-10-02 12:30:00,68.27,68.32,68.26,68.3,136544.0,48.6112,48.6468,48.604,48.6325,136544.0
2017-10-02 12:35:00,68.3,68.34,68.29,68.34,27117.0,48.6325,48.661,48.6254,48.661,27117.0
2017-10-02 12:40:00,68.34,68.36,68.3,68.33,91231.0,48.661,48.6753,48.6325,48.6539,91231.0
2017-10-02 12:45:00,68.34,68.36,68.33,68.34,83088.0,48.661,48.6753,48.6539,48.661,83088.0
2017-10-02 12:50:00,68.34,68.37,68.32,68.36,100813.0,48.661,48.6824,48.6468,48.6753,100813.0
2017-10-02 12:55:00,68.36,68.38,68.35,68.37,41378.0,48.6753,48.6895,48.6681,48.6824,41378.0
2017-10-02 13:00:00,68.36,68.36,68.26,68.3,64811.0,48.6753,48.6753,48.604,48.6325,64811.0
2017-10-02 13:05:00,68.31,68.31,68.24,68.27,77697.0,48.6396,48.6396,48.5898,48.6112,77697.0
2017-10-02 13:10:00,68.27,68.28,68.24,68.27,142652.0,48.6112,48.6183,48.5898,48.6112,142652.0
2017-10-02 13:15:00,68.27,68.29,68.25,68.28,54001.0,48.6112,48.6254,48.5969,48.6183,54001.0
2017-10-02 13:20:00,68.27,68.29,68.25,68.27,38532.0,48.6112,48.6254,48.5969,48.6112,38532.0
2017-10-02 13:25:00,68.27,68.34,68.27,68.34,94624.0,48.6112,48.661,48.6112,48.661,94624.0
2017-10-02 13:30:00,68.33,68.36,68.31,68.36,36946.0,48.6539,48.6753,48.6396,48.6753,36946.0
2017-10-02 13:35:00,68.36,68.38,68.34,68.37,50186.0,48.6753,48.6895,48.661,48.6824,50186.0
2017-10-02 13:40:00,68.37,68.43,68.36,68.43,91899.0,48.6824,48.7251,48.6753,48.7251,91899.0
2017-10-02 13:45:00,68.43,68.46,68.42,68.42,71276.0,48.7251,48.7465,48.718,48.718,71276.0
2017-10-02 13:50:00,68.42,68.44,68.41,68.43,61874.0,48.718,48.7322,48.7109,48.7251,61874.0
2017-10-02 13:55:00,68.43,68.47,68.43,68.44,57421.0,48.7251,48.7536,48.7251,48.7322,57421.0
2017-10-02 14:00:00,68.44,68.44,68.37,68.37,78861.0,48.7322,48.7322,48.6824,48.6824,78861.0
2017-10-02 14:05:00,68.38,68.42,68.37,68.39,59082.0,48.6895,48.718,48.6824,48.6966,59082.0
2017-10-02 14:10:00,68.39,68.39,68.32,68.32,57371.0,48.6966,48.6966,48.6468,48.6468,57371.0
2017-10-02 14:15:00,68.32,68.35,68.31,68.31,72159.0,48.6468,48.6681,48.6396,48.6396,72159.0
2017-10-02 14:20:00,68.31,68.34,68.3,68.3,60872.0,48.6396,48.661,48.6325,48.6325,60872.0
2017-10-02 14:25:00,68.31,68.33,68.29,68.31,68579.0,48.6396,48.6539,48.6254,48.6396,68579.0
2017-10-02 14:30:00,68.31,68.32,68.25,68.26,88860.0,48.6396,48.6468,48.5969,48.604,88860.0
2017-10-02 14:35:00,68.25,68.3,68.25,68.28,64075.0,48.5969,48.6325,48.5969,48.6183,64075.0
2017-10-02 14:40:00,68.28,68.31,68.28,68.3,57467.0,48.6183,48.6396,48.6183,48.6325,57467.0
2017-10-02 14:45:00,68.3,68.33,68.29,68.3,150842.0,48.6325,48.6539,48.6254,48.6325,150842.0
2017-10-02 14:50:00,68.3,68.31,68.27,68.3,179294.0,48.6325,48.6396,48.6112,48.6325,179294.0
2017-10-02 14:55:00,68.3,68.33,68.29,68.32,82390.0,48.6325,48.6539,48.6254,48.6468,82390.0
2017-10-02 15:00:00,68.31,68.33,68.29,68.33,101955.0,48.6396,48.6539,48.6254,48.6539,101955.0
2017-10-02 15:05:00,68.33,68.34,68.32,68.34,64554.0,48.6539,48.661,48.6468,48.661,64554.0
2017-10-02 15:10:00,68.33,68.37,68.33,68.36,224585.0,48.6539,48.6824,48.6539,48.6753,224585.0
2017-10-02 15:15:00,68.37,68.38,68.34,68.37,229718.0,48.6824,48.6895,48.661,48.6824,229718.0
2017-10-02 15:20:00,68.38,68.41,68.37,68.39,168724.0,48.6895,48.7109,48.6824,48.6966,168724.0
2017-10-02 15:25:00,68.39,68.4,68.37,68.4,134183.0,48.6966,48.7037,48.6824,48.7037,134183.0
2017-10-02 15:30:00,68.4,68.44,68.39,68.44,237786.0,48.7037,48.7322,48.6966,48.7322,237786.0
2017-10-02 15:35:00,68.44,68.48,68.43,68.48,280622.0,48.7322,48.7607,48.7251,48.7607,280622.0
2017-10-02 15:40:00,68.48,68.48,68.46,68.47,244669.0,48.7607,48.7607,48.7465,48.7536,244669.0
2017-10-02 15:45:00,68.47,68.48,68.42,68.42,383004.0,48.7536,48.7607,48.718,48.718,383004.0
2017-10-02 15:50:00,68.42,68.43,68.41,68.42,198232.0,48.718,48.7251,48.7109,48.718,198232.0
2017-10-02 15:55:00,68.42,68.48,68.42,68.47,613155.0,48.718,48.7607,48.718,48.7536,613155.0
2017-10-03 09:30:00,68.37,68.44,68.28,68.38,322511.0,48.6824,48.7322,48.6183,48.6895,322511.0
2017-10-03 09:35:00,68.38,68.47,68.36,68.39,270722.0,48.6895,48.7536,48.6753,48.6966,270722.0
2017-10-03 09:40:00,68.39,68.41,68.26,68.28,152551.0,48.6966,48.7109,48.604,48.6183,152551.0
2017-10-03 09:45:00,68.28,68.3,68.24,68.3,115213.0,48.6183,48.6325,48.5898,48.6325,115213.0
2017-10-03 09:50:00,68.3,68.54,68.3,68.5,173894.0,48.6325,48.8034,48.6325,48.7749,173894.0
2017-10-03 09:55:00,68.5,68.51,68.44,68.45,263348.0,48.7749,48.7821,48.7322,48.7393,263348.0
2017-10-03 10:00:00,68.44,68.55,68.44,68.47,113495.0,48.7322,48.8105,48.7322,48.7536,113495.0
2017-10-03 10:05:00,68.47,68.53,68.45,68.46,80364.0,48.7536,48.7963,48.7393,48.7465,80364.0
2017-10-03 10:10:00,68.46,68.5,68.42,68.45,116438.0,48.7465,48.7749,48.718,48.7393,116438.0
2017-10-03 10:15:00,68.46,68.52,68.4,68.49,71822.0,48.7465,48.7892,48.7037,48.7678,71822.0
2017-10-03 10:20:00,68.49,68.5,68.43,68.44,63018.0,48.7678,48.7749,48.7251,48.7322,63018.0
2017-10-03 10:25:00,68.43,68.43,68.38,68.39,135110.0,48.7251,48.7251,48.6895,48.6966,135110.0
2017-10-03 10:30:00,68.39,68.48,68.35,68.37,236315.0,48.6966,48.7607,48.6681,48.6824,236315.0
2017-10-03 10:35:00,68.36,68.41,68.32,68.38,78366.0,48.6753,48.7109,48.6468,48.6895,78366.0
2017-10-03 10:40:00,68.38,68.38,68.31,68.36,61168.0,48.6895,48.6895,48.6396,48.6753,61168.0
2017-10-03 10:45:00,68.35,68.41,68.32,68.4,52215.0,48.6681,48.7109,48.6468,48.7037,52215.0
2017-10-03 10:50:00,68.41,68.41,68.33,68.37,76216.0,48.7109,48.7109,48.6539,48.6824,76216.0
2017-10-03 10:55:00,68.38,68.41,68.33,68.38,59379.0,48.6895,48.7109,48.6539,48.6895,59379.0
2017-10-03 11:00:00,68.38,68.4,68.34,68.39,336361.0,48.6895,48.7037,48.661,48.6966,336361.0
2017-10-03 11:05:00,68.39,68.39,68.32,68.34,103415.0,48.6966,48.6966,48.6468,48.661,103415.0
2017-10-03 11:10:00,68.33,68.36,68.31,68.34,51070.0,48.6539,48.6753,48.6396,48.661,51070.0
2017-10-03 11:15:00,68.34,68.39,68.34,68.38,78539.0,48.661,48.6966,48.661,48.6895,78539.0
2017-10-03 11:20:00,68.37,68.41,68.34,68.36,53576.0,48.6824,48.7109,48.661,48.6753,53576.0
2017-10-03 11:25:00,68.37,68.4,68.36,68.38,28491.0,48.6824,48.7037,48.6753,48.6895,28491.0
2017-10-03 11:30:00,68.38,68.43,68.37,68.42,58001.0,48.6895,48.7251,48.6824,48.718,58001.0
2017-10-03 11:35:00,68.43,68.48,68.41,68.45,54402.0,48.7251,48.7607,48.7109,48.7393,54402.0
2017-10-03 11:40:00,68.45,68.48,68.41,68.43,51555.0,48.7393,48.7607,48.7109,48.7251,51555.0
2017-10-03 11:45:00,68.44,68.48,68.43,68.43,30438.0,48.7322,48.7607,48.7251,48.7251,30438.0
2017-10-03 11:50:00,68.44,68.52,68.43,68.5,139553.0,48.7322,48.7892,48.7251,48.7749,139553.0
2017-10-03 11:55:00,68.5,68.52,68.48,68.5,29639.0,48.7749,48.7892,48.7607,48.7749,29639.0
2017-10-03 12:00:00,68.49,68.5,68.46,68.49,48415.0,48.7678,48.7749,48.7465,48.7678,48415.0
2017-10-03 12:05:00,68.49,68.52,68.47,68.51,108013.0,48.7678,48.7892,48.7536,48.7821,108013.0
2017-10-03 12:10:00,68.52,68.53,68.48,68.5,71019.0,48.7892,48.7963,48.7607,48.7749,71019.0
2017-10-03 12:15:00,68.5,68.52,68.49,68.5,22920.0,48.7749,48.7892,48.7678,48.7749,22920.0
2017-10-03 12:20:00,68.51,68.52,68.47,68.48,36615.0,48.7821,48.7892,48.7536,48.7607,36615.0
2017-10-03 12:25:00,68.48,68.49,68.45,68.48,70274.0,48.7607,48.7678,48.7393,48.7607,70274.0
2017-10-03 12:30:00,68.48,68.5,68.46,68.48,42621.0,48.7607,48.7749,48.7465,48.7607,42621.0
2017-10-03 12:35:00,68.48,68.53,68.46,68.52,30371.0,48.7607,48.7963,48.7465,48.7892,30371.0
2017-10-03 12:40:00,68.52,68.58,68.51,68.57,49907.0,48.7892,48.8319,48.7821,48.8248,49907.0
2017-10-03 12:45:00,68.58,68.6,68.57,68.59,29135.0,48.8319,48.8461,48.8248,48.839,29135.0
2017-10-03 12:50:00,68.59,68.6,68.56,68.57,42477.0,48.839,48.8461,48.8177,48.8248,42477.0
2017-10-03 12:55:00,68.56,68.59,68.53,68.58,28947.0,48.8177,48.839,48.7963,48.8319,28947.0
2017-10-03 13:00:00,68.58,68.58,68.55,68.58,31736.0,48.8319,48.8319,48.8105,48.8319,31736.0
2017-10-03 13:05:00,68.57,68.61,68.56,68.58,189013.0,48.8248,48.8533,48.8177,48.8319,189013.0
2017-10-03 13:10:00,68.57,68.58,68.55,68.57,22512.0,48.8248,48.8319,48.8105,48.8248,22512.0
2017-10-03 13:15:00,68.57,68.62,68.57,68.61,60195.0,48.8248,48.8604,48.8248,48.8533,60195.0
2017-10-03 13:20:00,68.61,68.62,68.59,68.59,23318.0,48.8533,48.8604,48.839,48.839,23318.0
2017-10-03 13:25:00,68.59,68.61,68.57,68.58,49505.0,48.839,48.8533,48.8248,48.8319,49505.0
2017-10-03 13:30:00,68.58,68.59,68.56,68.57,31501.0,48.8319,48.839,48.8177,48.8248,31501.0
2017-10-03 13:35:00,68.57,68.57,68.52,68.53,36075.0,48.8248,48.8248,48.7892,48.7963,36075.0
2017-10-03 13:40:00,68.53,68.53,68.5,68.5,47330.0,48.7963,48.7963,48.7749,48.7749,47330.0
2017-10-03 13:45:00,68.5,68.51,68.48,68.5,20940.0,48.7749,48.7821,48.7607,48.7749,20940.0
2017-10-03 13:50:00,68.51,68.53,68.5,68.52,15174.0,48.7821,48.7963,48.7749,48.7892,15174.0
2017-10-03 13:55:00,68.52,68.56,68.5,68.55,30749.0,48.7892,48.8177,48.7749,48.8105,30749.0
2017-10-03 14:00:00,68.56,68.56,68.52,68.52,18215.0,48.8177,48.8177,48.7892,48.7892,18215.0
2017-10-03 14:05:00,68.53,68.54,68.5,68.53,26862.0,48.7963,48.8034,48.7749,48.7963,26862.0
2017-10-03 14:10:00,68.53,68.54,68.51,68.52,25826.0,48.7963,48.8034,48.7821,48.7892,25826.0
2017-10-03 14:15:00,68.52,68.52,68.5,68.51,30251.0,48.7892,48.7892,48.7749,48.7821,30251.0
2017-10-03 14:20:00,68.5,68.51,68.45,68.46,36246.0,48.7749,48.7821,48.7393,48.7465,36246.0
2017-10-03 14:25:00,68.47,68.52,68.44,68.52,28321.0,48.7536,48.7892,48.7322,48.7892,28321.0
2017-10-03 14:30:00,68.52,68.53,68.5,68.53,21216.0,48.7892,48.7963,48.7749,48.7963,21216.0
2017-10-03 14:35:00,68.52,68.53,68.51,68.51,46241.0,48.7892,48.7963,48.7821,48.7821,46241.0
2017-10-03 14:40:00,68.52,68.53,68.5,68.51,36727.0,48.7892,48.7963,48.7749,48.7821,36727.0
2017-10-03 14:45:00,68.51,68.52,68.48,68.48,41849.0,48.7821,48.7892,48.7607,48.7607,41849.0
2017-10-03 14:50:00,68.48,68.5,68.46,68.5,112776.0,48.7607,48.7749,48.7465,48.7749,112776.0
2017-10-03 14:55:00,68.49,68.51,68.47,68.48,62486.0,48.7678,48.7821,48.7536,48.7607,62486.0
2017-10-03 15:00:00,68.48,68.48,68.45,68.47,59708.0,48.7607,48.7607,48.7393,48.7536,59708.0
2017-10-03 15:05:00,68.47,68.47,68.43,68.44,31764.0,48.7536,48.7536,48.7251,48.7322,31764.0
2017-10-03 15:10:00,68.44,68.45,68.43,68.43,14144.0,48.7322,48.7393,48.7251,48.7251,14144.0
2017-10-03 15:15:00,68.44,68.48,68.42,68.46,54743.0,48.7322,48.7607,48.718,48.7465,54743.0
2017-10-03 15:20:00,68.45,68.48,68.45,68.48,42460.0,48.7393,48.7607,48.7393,48.7607,42460.0
2017-10-03 15:25:00,68.48,68.5,68.47,68.48,81111.0,48.7607,48.7749,48.7536,48.7607,81111.0
2017-10-03 15:30:00,68.48,68.52,68.47,68.51,146391.0,48.7607,48.7892,48.7536,48.7821,146391.0
2017-10-03 15:35:00,68.51,68.53,68.48,68.53,265365.0,48.7821,48.7963,48.7607,48.7963,265365.0
2017-10-03 15:40:00,68.53,68.54,68.49,68.49,199028.0,48.7963,48.8034,48.7678,48.7678,199028.0
2017-10-03 15:45:00,68.49,68.5,68.46,68.47,142914.0,48.7678,48.7749,48.7465,48.7536,142914.0
2017-10-03 15:50:00,68.47,68.47,68.44,68.45,171678.0,48.7536,48.7536,48.7322,48.7393,171678.0
2017-10-03 15:55:00,68.45,68.45,68.38,68.4,383649.0,48.7393,48.7393,48.6895,48.7037,383649.0
2017-10-04 09:30:00,68.39,68.49,68.36,68.46,222615.0,48.6966,48.7678,48.6753,48.7465,222615.0
2017-10-04 09:35:00,68.47,68.59,68.46,68.59,130096.0,48.7536,48.839,48.7465,48.839,130096.0
2017-10-04 09:40:00,68.57,68.58,68.41,68.43,118997.0,48.8248,48.8319,48.7109,48.7251,118997.0
2017-10-04 09:45:00,68.44,68.45,68.33,68.36,275527.0,48.7322,48.7393,48.6539,48.6753,275527.0
2017-10-04 09:50:00,68.35,68.38,68.25,68.25,134431.0,48.6681,48.6895,48.5969,48.5969,134431.0
2017-10-04 09:55:00,68.24,68.26,68.16,68.16,117528.0,48.5898,48.604,48.5328,48.5328,117528.0
2017-10-04 10:00:00,68.16,68.23,68.14,68.22,114567.0,48.5328,48.5827,48.5186,48.5756,114567.0
2017-10-04 10:05:00,68.21,68.22,68.15,68.2,60637.0,48.5684,48.5756,48.5257,48.5613,60637.0
2017-10-04 10:10:00,68.2,68.22,68.16,68.22,285772.0,48.5613,48.5756,48.5328,48.5756,285772.0
2017-10-04 10:15:00,68.21,68.21,68.1,68.14,188745.0,48.5684,48.5684,48.4901,48.5186,188745.0
2017-10-04 10:20:00,68.14,68.23,68.14,68.23,71570.0,48.5186,48.5827,48.5186,48.5827,71570.0
2017-10-04 10:25:00,68.22,68.25,68.17,68.18,67903.0,48.5756,48.5969,48.54,48.5471,67903.0
2017-10-04 10:30:00,68.2,68.44,68.17,68.44,883964.0,48.5613,48.7322,48.54,48.7322,883964.0
2017-10-04 10:35:00,68.44,68.46,68.38,68.4,262308.0,48.7322,48.7465,48.6895,48.7037,262308.0
2017-10-04 10:40:00,68.39,68.43,68.38,68.4,73515.0,48.6966,48.7251,48.6895,48.7037,73515.0
2017-10-04 10:45:00,68.4,68.43,68.35,68.42,251311.0,48.7037,48.7251,48.6681,48.718,251311.0
2017-10-04 10:50:00,68.42,68.43,68.29,68.33,309134.0,48.718,48.7251,48.6254,48.6539,309134.0
2017-10-04 10:55:00,68.32,68.4,68.32,68.39,82323.0,48.6468,48.7037,48.6468,48.6966,82323.0
2017-10-04 11:00:00,68.38,68.41,68.34,68.39,62666.0,48.6895,48.7109,48.661,48.6966,62666.0
2017-10-04 11:05:00,68.39,68.4,68.32,68.35,44453.0,48.6966,48.7037,48.6468,48.6681,44453.0
2017-10-04 11:10:00,68.35,68.39,68.3,68.39,70568.0,48.6681,48.6966,48.6325,48.6966,70568.0
2017-10-04 11:15:00,68.4,68.41,68.37,68.39,45378.0,48.7037,48.7109,48.6824,48.6966,45378.0
2017-10-04 11:20:00,68.38,68.47,68.36,68.47,39977.0,48.6895,48.7536,48.6753,48.7536,39977.0
2017-10-04 11:25:00,68.47,68.51,68.45,68.49,57371.0,48.7536,48.7821,48.7393,48.7678,57371.0
2017-10-04 11:30:00,68.49,68.5,68.43,68.46,64888.0,48.7678,48.7749,48.7251,48.7465,64888.0
2017-10-04 11:35:00,68.46,68.5,68.46,68.46,72321.0,48.7465,48.7749,48.7465,48.7465,72321.0
2017-10-04 11:40:00,68.46,68.51,68.46,68.51,51659.0,48.7465,48.7821,48.7465,48.7821,51659.0
2017-10-04 11:45:00,68.5,68.53,68.49,68.5,39895.0,48.7749,48.7963,48.7678,48.7749,39895.0
2017-10-04 11:50:00,68.5,68.54,68.48,68.49,69026.0,48.7749,48.8034,48.7607,48.7678,69026.0
2017-10-04 11:55:00,68.48,68.52,68.46,68.51,32888.0,48.7607,48.7892,48.7465,48.7821,32888.0
2017-10-04 12:00:00,68.51,68.52,68.48,68.49,35714.0,48.7821,48.7892,48.7607,48.7678,35714.0
2017-10-04 12:05:00,68.5,68.5,68.45,68.48,84182.0,48.7749,48.7749,48.7393,48.7607,84182.0
2017-10-04 12:10:00,68.47,68.48,68.42,68.43,108964.0,48.7536,48.7607,48.718,48.7251,108964.0
2017-10-04 12:15:00,68.44,68.46,68.39,68.44,84113.0,48.7322,48.7465,48.6966,48.7322,84113.0
2017-10-04 12:20:00,68.44,68.47,68.36,68.36,176973.0,48.7322,48.7536,48.6753,48.6753,176973.0
2017-10-04 12:25:00,68.35,68.36,68.3,68.32,170961.0,48.6681,48.6753,48.6325,48.6468,170961.0
2017-10-04 12:30:00,68.33,68.35,68.28,68.28,75367.0,48.6539,48.6681,48.6183,48.6183,75367.0
2017-10-04 12:35:00,68.28,68.31,68.25,68.28,73958.0,48.6183,48.6396,48.5969,48.6183,73958.0
2017-10-04 12:40:00,68.27,68.27,68.19,68.2,82221.0,48.6112,48.6112,48.5542,48.5613,82221.0
2017-10-04 12:45:00,68.2,68.24,68.18,68.2,142368.0,48.5613,48.5898,48.5471,48.5613,142368.0
2017-10-04 12:50:00,68.2,68.26,68.2,68.25,47273.0,48.5613,48.604,48.5613,48.5969,47273.0
2017-10-04 12:55:00,68.26,68.26,68.24,68.24,27389.0,48.604,48.604,48.5898,48.5898,27389.0
2017-10-04 13:00:00,68.24,68.26,68.21,68.22,66987.0,48.5898,48.604,48.5684,48.5756,66987.0
2017-10-04 13:05:00,68.23,68.23,68.2,68.2,26734.0,48.5827,48.5827,48.5613,48.5613,26734.0
2017-10-04 13:10:00,68.2,68.26,68.19,68.22,37780.0,48.5613,48.604,48.5542,48.5756,37780.0
2017-10-04 13:15:00,68.23,68.25,68.23,68.25,131307.0,48.5827,48.5969,48.5827,48.5969,131307.0
2017-10-04 13:20:00,68.24,68.29,68.24,68.27,311384.0,48.5898,48.6254,48.5898,48.6112,311384.0
2017-10-04 13:25:00,68.26,68.32,68.26,68.29,352687.0,48.604,48.6468,48.604,48.6254,352687.0
2017-10-04 13:30:00,68.3,68.31,68.25,68.26,41996.0,48.6325,48.6396,48.5969,48.604,41996.0
2017-10-04 13:35:00,68.25,68.28,68.23,68.23,84484.0,48.5969,48.6183,48.5827,48.5827,84484.0
2017-10-04 13:40:00,68.24,68.29,68.24,68.24,51371.0,48.5898,48.6254,48.5898,48.5898,51371.0
2017-10-04 13:45:00,68.24,68.25,68.21,68.25,42892.0,48.5898,48.5969,48.5684,48.5969,42892.0
2017-10-04 13:50:00,68.25,68.28,68.24,68.27,44923.0,48.5969,48.6183,48.5898,48.6112,44923.0
2017-10-04 13:55:00,68.26,68.26,68.24,68.24,18389.0,48.604,48.604,48.5898,48.5898,18389.0
2017-10-04 14:00:00,68.25,68.3,68.23,68.3,27876.0,48.5969,48.6325,48.5827,48.6325,27876.0
2017-10-04 14:05:00,68.3,68.3,68.26,68.27,41488.0,48.6325,48.6325,48.604,48.6112,41488.0
2017-10-04 14:10:00,68.26,68.3,68.26,68.28,35902.0,48.604,48.6325,48.604,48.6183,35902.0
2017-10-04 14:15:00,68.28,68.32,68.26,68.31,31299.0,48.6183,48.6468,48.604,48.6396,31299.0
2017-10-04 14:20:00,68.31,68.32,68.28,68.28,21874.0,48.6396,48.6468,48.6183,48.6183,21874.0
2017-10-04 14:25:00,68.28,68.29,68.23,68.24,42078.0,48.6183,48.6254,48.5827,48.5898,42078.0
2017-10-04 14:30:00,68.24,68.25,68.2,68.21,79104.0,48.5898,48.5969,48.5613,48.5684,79104.0
2017-10-04 14:35:00,68.2,68.22,68.19,68.21,34030.0,48.5613,48.5756,48.5542,48.5684,34030.0
2017-10-04 14:40:00,68.21,68.23,68.19,68.22,39017.0,48.5684,48.5827,48.5542,48.5756,39017.0
2017-10-04 14:45:00,68.22,68.22,68.19,68.22,45590.0,48.5756,48.5756,48.5542,48.5756,45590.0
2017-10-04 14:50:00,68.22,68.25,68.21,68.23,77065.0,48.5756,48.5969,48.5684,48.5827,77065.0
2017-10-04 14:55:00,68.23,68.24,68.21,68.23,113325.0,48.5827,48.5898,48.5684,48.5827,113325.0
2017-10-04 15:00:00,68.23,68.25,68.22,68.25,37493.0,48.5827,48.5969,48.5756,48.5969,37493.0
2017-10-04 15:05:00,68.24,68.27,68.23,68.26,86574.0,48.5898,48.6112,48.5827,48.604,86574.0
2017-10-04 15:10:00,68.25,68.31,68.24,68.31,94776.0,48.5969,48.6396,48.5898,48.6396,94776.0
2017-10-04 15:15:00,68.3,68.34,68.29,68.33,75977.0,48.6325,48.661,48.6254,48.6539,75977.0
2017-10-04 15:20:00,68.33,68.34,68.32,68.32,79738.0,48.6539,48.661,48.6468,48.6468,79738.0
2017-10-04 15:25:00,68.32,68.32,68.29,68.31,139973.0,48.6468,48.6468,48.6254,48.6396,139973.0
2017-10-04 15:30:00,68.3,68.33,68.29,68.33,145128.0,48.6325,48.6539,48.6254,48.6539,145128.0
2017-10-04 15:35:00,68.33,68.34,68.3,68.34,143282.0,48.6539,48.661,48.6325,48.661,143282.0
2017-10-04 15:40:00,68.34,68.36,68.32,68.33,194498.0,48.661,48.6753,48.6468,48.6539,194498.0
2017-10-04 15:45:00,68.33,68.35,68.32,68.34,95150.0,48.6539,48.6681,48.6468,48.661,95150.0
2017-10-04 15:50:00,68.34,68.35,68.32,68.34,162946.0,48.661,48.6681,48.6468,48.661,162946.0
2017-10-04 15:55:00,68.34,68.35,68.32,68.35,414017.0,48.661,48.6681,48.6468,48.6681,414017.0
2017-10-05 09:30:00,68.39,68.47,68.35,68.36,247408.0,48.6966,48.7536,48.6681,48.6753,247408.0
2017-10-05 09:35:00,68.36,68.56,68.35,68.54,176788.0,48.6753,48.8177,48.6681,48.8034,176788.0
2017-10-05 09:40:00,68.55,68.63,68.53,68.58,71939.0,48.8105,48.8675,48.7963,48.8319,71939.0
2017-10-05 09:45:00,68.59,68.59,68.49,68.55,117810.0,48.839,48.839,48.7678,48.8105,117810.0
2017-10-05 09:50:00,68.55,68.59,68.54,68.59,459402.0,48.8105,48.839,48.8034,48.839,459402.0
2017-10-05 09:55:00,68.59,68.61,68.5,68.53,114054.0,48.839,48.8533,48.7749,48.7963,114054.0
2017-10-05 10:00:00,68.53,68.54,68.48,68.52,161138.0,48.7963,48.8034,48.7607,48.7892,161138.0
2017-10-05 10:05:00,68.52,68.59,68.51,68.59,110476.0,48.7892,48.839,48.7821,48.839,110476.0
2017-10-05 10:10:00,68.6,68.67,68.58,68.62,66444.0,48.8461,48.896,48.8319,48.8604,66444.0
2017-10-05 10:15:00,68.62,68.65,68.58,68.61,97437.0,48.8604,48.8817,48.8319,48.8533,97437.0
2017-10-05 10:20:00,68.61,68.62,68.56,68.58,71223.0,48.8533,48.8604,48.8177,48.8319,71223.0
2017-10-05 10:25:00,68.58,68.66,68.57,68.63,142111.0,48.8319,48.8889,48.8248,48.8675,142111.0
2017-10-05 10:30:00,68.63,68.68,68.62,68.63,115457.0,48.8675,48.9031,48.8604,48.8675,115457.0
2017-10-05 10:35:00,68.62,68.71,68.59,68.7,157704.0,48.8604,48.9245,48.839,48.9173,157704.0
2017-10-05 10:40:00,68.7,68.73,68.67,68.69,89920.0,48.9173,48.9387,48.896,48.9102,89920.0
2017-10-05 10:45:00,68.68,68.69,68.64,68.68,91029.0,48.9031,48.9102,48.8746,48.9031,91029.0
2017-10-05 10:50:00,68.68,68.71,68.64,68.68,69906.0,48.9031,48.9245,48.8746,48.9031,69906.0
2017-10-05 10:55:00,68.68,68.68,68.62,68.63,43959.0,48.9031,48.9031,48.8604,48.8675,43959.0
2017-10-05 11:00:00,68.63,68.67,68.6,68.62,65268.0,48.8675,48.896,48.8461,48.8604,65268.0
2017-10-05 11:05:00,68.62,68.65,68.59,68.59,45446.0,48.8604,48.8817,48.839,48.839,45446.0
2017-10-05 11:10:00,68.58,68.61,68.54,68.59,46044.0,48.8319,48.8533,48.8034,48.839,46044.0
2017-10-05 11:15:00,68.59,68.6,68.56,68.56,36900.0,48.839,48.8461,48.8177,48.8177,36900.0
2017-10-05 11:20:00,68.56,68.59,68.55,68.57,35101.0,48.8177,48.839,48.8105,48.8248,35101.0
2017-10-05 11:25:00,68.57,68.6,68.56,68.6,54110.0,48.8248,48.8461,48.8177,48.8461,54110.0
2017-10-05 11:30:00,68.6,68.6,68.55,68.6,56998.0,48.8461,48.8461,48.8105,48.8461,56998.0
2017-10-05 11:35:00,68.59,68.61,68.57,68.61,28412.0,48.839,48.8533,48.8248,48.8533,28412.0
2017-10-05 11:40:00,68.61,68.64,68.6,68.62,37636.0,48.8533,48.8746,48.8461,48.8604,37636.0
2017-10-05 11:45:00,68.61,68.67,68.61,68.66,47141.0,48.8533,48.896,48.8533,48.8889,47141.0
2017-10-05 11:50:00,68.66,68.7,68.66,68.69,47005.0,48.8889,48.9173,48.8889,48.9102,47005.0
2017-10-05 11:55:00,68.69,68.72,68.68,68.69,56634.0,48.9102,48.9316,48.9031,48.9102,56634.0
2017-10-05 12:00:00,68.68,68.69,68.64,68.66,217974.0,48.9031,48.9102,48.8746,48.8889,217974.0
2017-10-05 12:05:00,68.66,68.67,68.64,68.66,45174.0,48.8889,48.896,48.8746,48.8889,45174.0
2017-10-05 12:10:00,68.65,68.68,68.64,68.65,43145.0,48.8817,48.9031,48.8746,48.8817,43145.0
2017-10-05 12:15:00,68.64,68.66,68.62,68.65,18692.0,48.8746,48.8889,48.8604,48.8817,18692.0
2017-10-05 12:20:00,68.65,68.66,68.59,68.61,82598.0,48.8817,48.8889,48.839,48.8533,82598.0
2017-10-05 12:25:00,68.62,68.62,68.58,68.58,41415.0,48.8604,48.8604,48.8319,48.8319,41415.0
2017-10-05 12:30:00,68.59,68.63,68.59,68.63,42215.0,48.839,48.8675,48.839,48.8675,42215.0
2017-10-05 12:35:00,68.63,68.64,68.62,68.63,35368.0,48.8675,48.8746,48.8604,48.8675,35368.0
2017-10-05 12:40:00,68.64,68.65,68.61,68.63,39243.0,48.8746,48.8817,48.8533,48.8675,39243.0
2017-10-05 12:45:00,68.63,68.65,68.62,68.63,17971.0,48.8675,48.8817,48.8604,48.8675,17971.0
2017-10-05 12:50:00,68.63,68.64,68.58,68.6,52513.0,48.8675,48.8746,48.8319,48.8461,52513.0
2017-10-05 12:55:00,68.59,68.63,68.58,68.63,16107.0,48.839,48.8675,48.8319,48.8675,16107.0
2017-10-05 13:00:00,68.64,68.68,68.62,68.68,29463.0,48.8746,48.9031,48.8604,48.9031,29463.0
2017-10-05 13:05:00,68.68,68.69,68.67,68.68,26267.0,48.9031,48.9102,48.896,48.9031,26267.0
2017-10-05 13:10:00,68.68,68.71,68.68,68.68,26096.0,48.9031,48.9245,48.9031,48.9031,26096.0
2017-10-05 13:15:00,68.69,68.71,68.67,68.7,35559.0,48.9102,48.9245,48.896,48.9173,35559.0
2017-10-05 13:20:00,68.7,68.72,68.68,68.7,53771.0,48.9173,48.9316,48.9031,48.9173,53771.0
2017-10-05 13:25:00,68.7,68.71,68.65,68.65,43920.0,48.9173,48.9245,48.8817,48.8817,43920.0
2017-10-05 13:30:00,68.66,68.67,68.55,68.57,75710.0,48.8889,48.896,48.8105,48.8248,75710.0
2017-10-05 13:35:00,68.57,68.63,68.57,68.61,19855.0,48.8248,48.8675,48.8248,48.8533,19855.0
2017-10-05 13:40:00,68.62,68.63,68.6,68.63,25893.0,48.8604,48.8675,48.8461,48.8675,25893.0
2017-10-05 13:45:00,68.63,68.64,68.61,68.63,15484.0,48.8675,48.8746,48.8533,48.8675,15484.0
2017-10-05 13:50:00,68.63,68.65,68.62,68.64,153986.0,48.8675,48.8817,48.8604,48.8746,153986.0
2017-10-05 13:55:00,68.64,68.67,68.64,68.67,36019.0,48.8746,48.896,48.8746,48.896,36019.0
2017-10-05 14:00:00,68.67,68.68,68.64,68.64,77758.0,48.896,48.9031,48.8746,48.8746,77758.0
2017-10-05 14:05:00,68.64,68.64,68.61,68.63,63701.0,48.8746,48.8746,48.8533,48.8675,63701.0
2017-10-05 14:10:00,68.63,68.65,68.61,68.64,52933.0,48.8675,48.8817,48.8533,48.8746,52933.0
2017-10-05 14:15:00,68.63,68.66,68.62,68.65,30324.0,48.8675,48.8889,48.8604,48.8817,30324.0
2017-10-05 14:20:00,68.66,68.66,68.64,68.65,31306.0,48.8889,48.8889,48.8746,48.8817,31306.0
2017-10-05 14:25:00,68.66,68.66,68.64,68.65,40065.0,48.8889,48.8889,48.8746,48.8817,40065.0
2017-10-05 14:30:00,68.65,68.67,68.64,68.67,86722.0,48.8817,48.896,48.8746,48.896,86722.0
2017-10-05 14:35:00,68.67,68.68,68.66,68.67,27355.0,48.896,48.9031,48.8889,48.896,27355.0
2017-10-05 14:40:00,68.67,68.68,68.66,68.67,53885.0,48.896,48.9031,48.8889,48.896,53885.0
2017-10-05 14:45:00,68.67,68.71,68.66,68.7,28392.0,48.896,48.9245,48.8889,48.9173,28392.0
2017-10-05 14:50:00,68.7,68.72,68.69,68.72,91228.0,48.9173,48.9316,48.9102,48.9316,91228.0
2017-10-05 14:55:00,68.72,68.73,68.71,68.72,90127.0,48.9316,48.9387,48.9245,48.9316,90127.0
2017-10-05 15:00:00,68.72,68.76,68.71,68.71,115941.0,48.9316,48.9601,48.9245,48.9245,115941.0
2017-10-05 15:05:00,68.71,68.73,68.69,68.72,80859.0,48.9245,48.9387,48.9102,48.9316,80859.0
2017-10-05 15:10:00,68.72,68.73,68.69,68.7,71870.0,48.9316,48.9387,48.9102,48.9173,71870.0
2017-10-05 15:15:00,68.7,68.71,68.68,68.69,129721.0,48.9173,48.9245,48.9031,48.9102,129721.0
2017-10-05 15:20:00,68.68,68.69,68.64,68.66,112859.0,48.9031,48.9102,48.8746,48.8889,112859.0
2017-10-05 15:25:00,68.66,68.71,68.64,68.67,213804.0,48.8889,48.9245,48.8746,48.896,213804.0
2017-10-05 15:30:00,68.67,68.68,68.65,68.67,108733.0,48.896,48.9031,48.8817,48.896,108733.0
2017-10-05 15:35:00,68.68,68.72,68.67,68.7,307415.0,48.9031,48.9316,48.896,48.9173,307415.0
2017-10-05 15:40:00,68.7,68.71,68.7,68.7,164263.0,48.9173,48.9245,48.9173,48.9173,164263.0
2017-10-05 15:45:00,68.7,68.71,68.68,68.68,185495.0,48.9173,48.9245,48.9031,48.9031,185495.0
2017-10-05 15:50:00,68.69,68.69,68.64,68.64,650741.0,48.9102,48.9102,48.8746,48.8746,650741.0
2017-10-05 15:55:00,68.65,68.68,68.62,68.65,1164123.0,48.8817,48.9031,48.8604,48.8817,1164123.0
2017-10-06 09:30:00,68.0,68.38,67.99,68.22,457681.0,48.4189,48.6895,48.4118,48.5756,457681.0
2017-10-06 09:35:00,68.22,68.25,68.15,68.21,275586.0,48.5756,48.5969,48.5257,48.5684,275586.0
2017-10-06 09:40:00,68.21,68.23,68.11,68.13,186559.0,48.5684,48.5827,48.4972,48.5115,186559.0
2017-10-06 09:45:00,68.13,68.16,68.07,68.12,111635.0,48.5115,48.5328,48.4688,48.5044,111635.0
2017-10-06 09:50:00,68.12,68.15,68.05,68.07,70590.0,48.5044,48.5257,48.4545,48.4688,70590.0
2017-10-06 09:55:00,68.08,68.14,68.05,68.1,81744.0,48.4759,48.5186,48.4545,48.4901,81744.0
2017-10-06 10:00:00,68.1,68.1,68.01,68.04,81321.0,48.4901,48.4901,48.426,48.4474,81321.0
2017-10-06 10:05:00,68.04,68.09,68.03,68.06,172654.0,48.4474,48.483,48.4403,48.4616,172654.0
2017-10-06 10:10:00,68.06,68.07,68.02,68.02,82848.0,48.4616,48.4688,48.4332,48.4332,82848.0
2017-10-06 10:15:00,68.01,68.05,68.01,68.04,117702.0,48.426,48.4545,48.426,48.4474,117702.0
2017-10-06 10:20:00,68.05,68.14,68.02,68.14,121932.0,48.4545,48.5186,48.4332,48.5186,121932.0
2017-10-06 10:25:00,68.14,68.14,68.1,68.12,133476.0,48.5186,48.5186,48.4901,48.5044,133476.0
2017-10-06 10:30:00,68.12,68.16,68.07,68.09,111534.0,48.5044,48.5328,48.4688,48.483,111534.0
2017-10-06 10:35:00,68.08,68.09,68.02,68.04,97094.0,48.4759,48.483,48.4332,48.4474,97094.0
2017-10-06 10:40:00,68.03,68.03,67.96,68.01,260685.0,48.4403,48.4403,48.3904,48.426,260685.0
2017-10-06 10:45:00,68.02,68.03,67.98,67.98,70192.0,48.4332,48.4403,48.4047,48.4047,70192.0
2017-10-06 10:50:00,67.97,68.0,67.93,67.98,86932.0,48.3976,48.4189,48.3691,48.4047,86932.0
2017-10-06 10:55:00,67.98,68.0,67.91,67.91,250398.0,48.4047,48.4189,48.3548,48.3548,250398.0
2017-10-06 11:00:00,67.91,67.95,67.88,67.89,170505.0,48.3548,48.3833,48.3335,48.3406,170505.0
2017-10-06 11:05:00,67.89,67.9,67.84,67.89,140568.0,48.3406,48.3477,48.305,48.3406,140568.0
2017-10-06 11:10:00,67.9,67.92,67.87,67.9,219638.0,48.3477,48.362,48.3263,48.3477,219638.0
2017-10-06 11:15:00,67.91,67.98,67.89,67.97,129026.0,48.3548,48.4047,48.3406,48.3976,129026.0
2017-10-06 11:20:00,67.98,68.0,67.93,67.94,127721.0,48.4047,48.4189,48.3691,48.3762,127721.0
2017-10-06 11:25:00,67.93,67.97,67.92,67.96,147886.0,48.3691,48.3976,48.362,48.3904,147886.0
2017-10-06 11:30:00,67.96,68.01,67.94,68.01,83660.0,48.3904,48.426,48.3762,48.426,83660.0
2017-10-06 11:35:00,68.0,68.04,67.99,68.03,69297.0,48.4189,48.4474,48.4118,48.4403,69297.0
2017-10-06 11:40:00,68.02,68.03,67.97,68.01,139341.0,48.4332,48.4403,48.3976,48.426,139341.0
2017-10-06 11:45:00,68.01,68.02,67.98,67.99,204240.0,48.426,48.4332,48.4047,48.4118,204240.0
2017-10-06 11:50:00,67.99,68.03,67.98,68.03,93239.0,48.4118,48.4403,48.4047,48.4403,93239.0
2017-10-06 11:55:00,68.03,68.04,67.99,68.01,118742.0,48.4403,48.4474,48.4118,48.426,118742.0
2017-10-06 12:00:00,68.0,68.02,67.97,68.01,162747.0,48.4189,48.4332,48.3976,48.426,162747.0
2017-10-06 12:05:00,68.0,68.01,67.96,67.96,81533.0,48.4189,48.426,48.3904,48.3904,81533.0
2017-10-06 12:10:00,67.95,67.97,67.94,67.96,127590.0,48.3833,48.3976,48.3762,48.3904,127590.0
2017-10-06 12:15:00,67.95,67.99,67.94,67.98,105873.0,48.3833,48.4118,48.3762,48.4047,105873.0
2017-10-06 12:20:00,67.98,67.98,67.92,67.92,160614.0,48.4047,48.4047,48.362,48.362,160614.0
2017-10-06 12:25:00,67.93,67.93,67.85,67.85,179060.0,48.3691,48.3691,48.3121,48.3121,179060.0
2017-10-06 12:30:00,67.85,67.9,67.84,67.87,271185.0,48.3121,48.3477,48.305,48.3263,271185.0
2017-10-06 12:35:00,67.88,67.88,67.85,67.88,95687.0,48.3335,48.3335,48.3121,48.3335,95687.0
2017-10-06 12:40:00,67.88,67.89,67.85,67.89,83234.0,48.3335,48.3406,48.3121,48.3406,83234.0
2017-10-06 12:45:00,67.89,67.91,67.87,67.88,49300.0,48.3406,48.3548,48.3263,48.3335,49300.0
2017-10-06 12:50:00,67.88,67.92,67.88,67.9,58648.0,48.3335,48.362,48.3335,48.3477,58648.0
2017-10-06 12:55:00,67.89,67.92,67.87,67.92,53605.0,48.3406,48.362,48.3263,48.362,53605.0
2017-10-06 13:00:00,67.92,67.93,67.89,67.9,120728.0,48.362,48.3691,48.3406,48.3477,120728.0
2017-10-06 13:05:00,67.91,67.97,67.9,67.96,140691.0,48.3548,48.3976,48.3477,48.3904,140691.0
2017-10-06 13:10:00,67.96,68.0,67.94,67.97,77305.0,48.3904,48.4189,48.3762,48.3976,77305.0
2017-10-06 13:15:00,67.98,68.0,67.96,68.0,38728.0,48.4047,48.4189,48.3904,48.4189,38728.0
2017-10-06 13:20:00,67.99,68.0,67.97,68.0,74761.0,48.4118,48.4189,48.3976,48.4189,74761.0
2017-10-06 13:25:00,68.0,68.02,67.97,67.98,59951.0,48.4189,48.4332,48.3976,48.4047,59951.0
2017-10-06 13:30:00,67.98,68.01,67.97,67.98,75367.0,48.4047,48.426,48.3976,48.4047,75367.0
2017-10-06 13:35:00,67.99,67.99,67.96,67.97,79999.0,48.4118,48.4118,48.3904,48.3976,79999.0
2017-10-06 13:40:00,67.96,67.97,67.95,67.97,38155.0,48.3904,48.3976,48.3833,48.3976,38155.0
2017-10-06 13:45:00,67.97,67.98,67.96,67.97,33857.0,48.3976,48.4047,48.3904,48.3976,33857.0
2017-10-06 13:50:00,67.98,67.98,67.95,67.96,35539.0,48.4047,48.4047,48.3833,48.3904,35539.0
2017-10-06 13:55:00,67.97,67.97,67.92,67.92,80237.0,48.3976,48.3976,48.362,48.362,80237.0
2017-10-06 14:00:00,67.92,67.93,67.89,67.92,96807.0,48.362,48.3691,48.3406,48.362,96807.0
2017-10-06 14:05:00,67.93,67.93,67.91,67.93,67368.0,48.3691,48.3691,48.3548,48.3691,67368.0
2017-10-06 14:10:00,67.93,67.95,67.92,67.93,47081.0,48.3691,48.3833,48.362,48.3691,47081.0
2017-10-06 14:15:00,67.93,67.97,67.92,67.97,24857.0,48.3691,48.3976,48.362,48.3976,24857.0
2017-10-06 14:20:00,67.96,67.98,67.94,67.98,45785.0,48.3904,48.4047,48.3762,48.4047,45785.0
2017-10-06 14:25:00,67.98,68.0,67.97,67.99,105879.0,48.4047,48.4189,48.3976,48.4118,105879.0
2017-10-06 14:30:00,67.99,68.01,67.98,67.99,54146.0,48.4118,48.426,48.4047,48.4118,54146.0
2017-10-06 14:35:00,67.99,68.0,67.99,68.0,29828.0,48.4118,48.4189,48.4118,48.4189,29828.0
2017-10-06 14:40:00,68.0,68.02,67.99,68.01,64863.0,48.4189,48.4332,48.4118,48.426,64863.0
2017-10-06 14:45:00,68.01,68.05,68.0,68.03,70352.0,48.426,48.4545,48.4189,48.4403,70352.0
2017-10-06 14:50:00,68.02,68.04,67.98,67.99,54132.0,48.4332,48.4474,48.4047,48.4118,54132.0
2017-10-06 14:55:00,67.98,68.01,67.98,68.01,65494.0,48.4047,48.426,48.4047,48.426,65494.0
2017-10-06 15:00:00,68.01,68.01,67.98,67.98,69533.0,48.426,48.426,48.4047,48.4047,69533.0
2017-10-06 15:05:00,67.98,68.02,67.97,68.0,76535.0,48.4047,48.4332,48.3976,48.4189,76535.0
2017-10-06 15:10:00,68.01,68.01,67.96,67.98,107264.0,48.426,48.426,48.3904,48.4047,107264.0
2017-10-06 15:15:00,67.98,68.02,67.97,68.01,110368.0,48.4047,48.4332,48.3976,48.426,110368.0
2017-10-06 15:20:00,68.01,68.05,68.0,68.03,215729.0,48.426,48.4545,48.4189,48.4403,215729.0
2017-10-06 15:25:00,68.03,68.04,68.0,68.0,162257.0,48.4403,48.4474,48.4189,48.4189,162257.0
2017-10-06 15:30:00,68.01,68.01,67.98,67.98,65678.0,48.426,48.426,48.4047,48.4047,65678.0
2017-10-06 15:35:00,67.98,67.99,67.97,67.98,88396.0,48.4047,48.4118,48.3976,48.4047,88396.0
2017-10-06 15:40:00,67.98,68.01,67.98,67.98,134638.0,48.4047,48.426,48.4047,48.4047,134638.0
2017-10-06 15:45:00,67.98,68.02,67.98,68.0,304083.0,48.4047,48.4332,48.4047,48.4189,304083.0
2017-10-06 15:50:00,68.0,68.0,67.97,67.98,280358.0,48.4189,48.4189,48.3976,48.4047,280358.0
2017-10-06 15:55:00,67.98,68.07,67.98,68.06,1122661.0,48.4047,48.4688,48.4047,48.4616,1122661.0
2017-10-09 09:30:00,68.15,68.36,68.14,68.34,301575.0,48.5257,48.6753,48.5186,48.661,301575.0
2017-10-09 09:35:00,68.34,68.36,68.27,68.27,121307.0,48.661,48.6753,48.6112,48.6112,121307.0
2017-10-09 09:40:00,68.27,68.33,68.24,68.29,201852.0,48.6112,48.6539,48.5898,48.6254,201852.0
2017-10-09 09:45:00,68.29,68.42,68.23,68.24,205024.0,48.6254,48.718,48.5827,48.5898,205024.0
2017-10-09 09:50:00,68.24,68.26,68.2,68.25,87862.0,48.5898,48.604,48.5613,48.5969,87862.0
2017-10-09 09:55:00,68.24,68.25,68.17,68.17,81161.0,48.5898,48.5969,48.54,48.54,81161.0
2017-10-09 10:00:00,68.18,68.19,68.1,68.1,174535.0,48.5471,48.5542,48.4901,48.4901,174535.0
2017-10-09 10:05:00,68.11,68.15,68.07,68.13,166064.0,48.4972,48.5257,48.4688,48.5115,166064.0
2017-10-09 10:10:00,68.13,68.21,68.12,68.21,92557.0,48.5115,48.5684,48.5044,48.5684,92557.0
2017-10-09 10:15:00,68.21,68.25,68.18,68.19,95422.0,48.5684,48.5969,48.5471,48.5542,95422.0
2017-10-09 10:20:00,68.19,68.21,68.15,68.17,52616.0,48.5542,48.5684,48.5257,48.54,52616.0
2017-10-09 10:25:00,68.16,68.23,68.15,68.23,59982.0,48.5328,48.5827,48.5257,48.5827,59982.0
2017-10-09 10:30:00,68.24,68.27,68.24,68.26,35001.0,48.5898,48.6112,48.5898,48.604,35001.0
2017-10-09 10:35:00,68.27,68.31,68.23,68.31,102705.0,48.6112,48.6396,48.5827,48.6396,102705.0
2017-10-09 10:40:00,68.31,68.32,68.25,68.26,98590.0,48.6396,48.6468,48.5969,48.604,98590.0
2017-10-09 10:45:00,68.26,68.27,68.22,68.26,55345.0,48.604,48.6112,48.5756,48.604,55345.0
2017-10-09 10:50:00,68.26,68.29,68.24,68.24,32945.0,48.604,48.6254,48.5898,48.5898,32945.0
2017-10-09 10:55:00,68.24,68.27,68.21,68.25,33768.0,48.5898,48.6112,48.5684,48.5969,33768.0
2017-10-09 11:00:00,68.25,68.25,68.18,68.2,51688.0,48.5969,48.5969,48.5471,48.5613,51688.0
2017-10-09 11:05:00,68.21,68.24,68.2,68.21,52624.0,48.5684,48.5898,48.5613,48.5684,52624.0
2017-10-09 11:10:00,68.22,68.24,68.21,68.22,46563.0,48.5756,48.5898,48.5684,48.5756,46563.0
2017-10-09 11:15:00,68.22,68.28,68.22,68.25,29484.0,48.5756,48.6183,48.5756,48.5969,29484.0
2017-10-09 11:20:00,68.25,68.26,68.21,68.23,28928.0,48.5969,48.604,48.5684,48.5827,28928.0
2017-10-09 11:25:00,68.23,68.28,68.22,68.27,50337.0,48.5827,48.6183,48.5756,48.6112,50337.0
2017-10-09 11:30:00,68.27,68.28,68.23,68.23,46009.0,48.6112,48.6183,48.5827,48.5827,46009.0
2017-10-09 11:35:00,68.23,68.28,68.22,68.27,17944.0,48.5827,48.6183,48.5756,48.6112,17944.0
2017-10-09 11:40:00,68.27,68.27,68.23,68.24,69394.0,48.6112,48.6112,48.5827,48.5898,69394.0
2017-10-09 11:45:00,68.24,68.25,68.19,68.19,208564.0,48.5898,48.5969,48.5542,48.5542,208564.0
2017-10-09 11:50:00,68.2,68.23,68.19,68.22,52092.0,48.5613,48.5827,48.5542,48.5756,52092.0
2017-10-09 11:55:00,68.22,68.23,68.2,68.22,91899.0,48.5756,48.5827,48.5613,48.5756,91899.0
2017-10-09 12:00:00,68.22,68.22,68.14,68.17,52468.0,48.5756,48.5756,48.5186,48.54,52468.0
2017-10-09 12:05:00,68.17,68.17,68.12,68.13,41573.0,48.54,48.54,48.5044,48.5115,41573.0
2017-10-09 12:10:00,68.13,68.17,68.13,68.17,112670.0,48.5115,48.54,48.5115,48.54,112670.0
2017-10-09 12:15:00,68.17,68.22,68.16,68.2,32995.0,48.54,48.5756,48.5328,48.5613,32995.0
2017-10-09 12:20:00,68.2,68.23,68.19,68.23,22438.0,48.5613,48.5827,48.5542,48.5827,22438.0
2017-10-09 12:25:00,68.23,68.24,68.22,68.23,14278.0,48.5827,48.5898,48.5756,48.5827,14278.0
2017-10-09 12:30:00,68.23,68.24,68.21,68.22,41371.0,48.5827,48.5898,48.5684,48.5756,41371.0
2017-10-09 12:35:00,68.23,68.23,68.2,68.2,17934.0,48.5827,48.5827,48.5613,48.5613,17934.0
2017-10-09 12:40:00,68.21,68.24,68.21,68.24,62223.0,48.5684,48.5898,48.5684,48.5898,62223.0
2017-10-09 12:45:00,68.24,68.27,68.24,68.26,19085.0,48.5898,48.6112,48.5898,48.604,19085.0
2017-10-09 12:50:00,68.27,68.28,68.23,68.25,57766.0,48.6112,48.6183,48.5827,48.5969,57766.0
2017-10-09 12:55:00,68.26,68.26,68.23,68.24,15575.0,48.604,48.604,48.5827,48.5898,15575.0
2017-10-09 13:00:00,68.24,68.28,68.24,68.27,40762.0,48.5898,48.6183,48.5898,48.6112,40762.0
2017-10-09 13:05:00,68.27,68.27,68.24,68.25,18005.0,48.6112,48.6112,48.5898,48.5969,18005.0
2017-10-09 13:10:00,68.25,68.26,68.23,68.25,21111.0,48.5969,48.604,48.5827,48.5969,21111.0
2017-10-09 13:15:00,68.24,68.25,68.21,68.22,14853.0,48.5898,48.5969,48.5684,48.5756,14853.0
2017-10-09 13:20:00,68.22,68.23,68.2,68.21,17121.0,48.5756,48.5827,48.5613,48.5684,17121.0
2017-10-09 13:25:00,68.21,68.23,68.21,68.23,16090.0,48.5684,48.5827,48.5684,48.5827,16090.0
2017-10-09 13:30:00,68.22,68.24,68.19,68.19,26396.0,48.5756,48.5898,48.5542,48.5542,26396.0
2017-10-09 13:35:00,68.19,68.22,68.18,68.21,26575.0,48.5542,48.5756,48.5471,48.5684,26575.0
2017-10-09 13:40:00,68.21,68.24,68.2,68.23,25371.0,48.5684,48.5898,48.5613,48.5827,25371.0
2017-10-09 13:45:00,68.23,68.27,68.23,68.26,22821.0,48.5827,48.6112,48.5827,48.604,22821.0
2017-10-09 13:50:00,68.26,68.28,68.26,68.27,3847.0,48.604,48.6183,48.604,48.6112,3847.0
2017-10-09 13:55:00,68.27,68.31,68.26,68.31,35214.0,48.6112,48.6396,48.604,48.6396,35214.0
2017-10-09 14:00:00,68.31,68.32,68.26,68.27,37383.0,48.6396,48.6468,48.604,48.6112,37383.0
2017-10-09 14:05:00,68.26,68.26,68.24,68.25,21984.0,48.604,48.604,48.5898,48.5969,21984.0
2017-10-09 14:10:00,68.26,68.27,68.25,68.26,59330.0,48.604,48.6112,48.5969,48.604,59330.0
2017-10-09 14:15:00,68.25,68.27,68.24,68.25,31620.0,48.5969,48.6112,48.5898,48.5969,31620.0
2017-10-09 14:20:00,68.25,68.26,68.23,68.26,28030.0,48.5969,48.604,48.5827,48.604,28030.0
2017-10-09 14:25:00,68.26,68.27,68.23,68.23,22364.0,48.604,48.6112,48.5827,48.5827,22364.0
2017-10-09 14:30:00,68.23,68.25,68.22,68.22,26589.0,48.5827,48.5969,48.5756,48.5756,26589.0
2017-10-09 14:35:00,68.22,68.27,68.22,68.26,21930.0,48.5756,48.6112,48.5756,48.604,21930.0
2017-10-09 14:40:00,68.27,68.28,68.26,68.27,62970.0,48.6112,48.6183,48.604,48.6112,62970.0
2017-10-09 14:45:00,68.26,68.26,68.24,68.26,53535.0,48.604,48.604,48.5898,48.604,53535.0
2017-10-09 14:50:00,68.25,68.27,68.24,68.24,40685.0,48.5969,48.6112,48.5898,48.5898,40685.0
2017-10-09 14:55:00,68.24,68.25,68.22,68.23,25030.0,48.5898,48.5969,48.5756,48.5827,25030.0
2017-10-09 15:00:00,68.23,68.25,68.22,68.22,27227.0,48.5827,48.5969,48.5756,48.5756,27227.0
2017-10-09 15:05:00,68.22,68.23,68.18,68.18,65265.0,48.5756,48.5827,48.5471,48.5471,65265.0
2017-10-09 15:10:00,68.18,68.19,68.17,68.18,54565.0,48.5471,48.5542,48.54,48.5471,54565.0
2017-10-09 15:15:00,68.18,68.22,68.18,68.21,65422.0,48.5471,48.5756,48.5471,48.5684,65422.0
2017-10-09 15:20:00,68.21,68.22,68.2,68.2,37977.0,48.5684,48.5756,48.5613,48.5613,37977.0
2017-10-09 15:25:00,68.2,68.21,68.19,68.19,62476.0,48.5613,48.5684,48.5542,48.5542,62476.0
2017-10-09 15:30:00,68.19,68.2,68.18,68.19,70473.0,48.5542,48.5613,48.5471,48.5542,70473.0
2017-10-09 15:35:00,68.19,68.21,68.16,68.19,68807.0,48.5542,48.5684,48.5328,48.5542,68807.0
2017-10-09 15:40:00,68.19,68.2,68.12,68.15,204411.0,48.5542,48.5613,48.5044,48.5257,204411.0
2017-10-09 15:45:00,68.15,68.17,68.13,68.17,173485.0,48.5257,48.54,48.5115,48.54,173485.0
2017-10-09 15:50:00,68.17,68.21,68.16,68.2,157270.0,48.54,48.5684,48.5328,48.5613,157270.0
2017-10-09 15:55:00,68.2,68.22,68.19,68.22,326576.0,48.5613,48.5756,48.5542,48.5756,326576.0
2017-10-10 09:30:00,68.69,68.81,68.58,68.75,411705.0,48.9102,48.9957,48.8319,48.9529,411705.0
2017-10-10 09:35:00,68.74,68.8,68.71,68.8,201698.0,48.9458,48.9885,48.9245,48.9885,201698.0
2017-10-10 09:40:00,68.8,68.85,68.77,68.82,152898.0,48.9885,49.0242,48.9672,49.0028,152898.0
2017-10-10 09:45:00,68.81,68.85,68.76,68.78,162788.0,48.9957,49.0242,48.9601,48.9743,162788.0
2017-10-10 09:50:00,68.79,68.89,68.78,68.89,158369.0,48.9814,49.0526,48.9743,49.0526,158369.0
2017-10-10 09:55:00,68.89,68.92,68.87,68.9,105185.0,49.0526,49.074,49.0384,49.0598,105185.0
2017-10-10 10:00:00,68.91,68.93,68.81,68.82,61240.0,49.0669,49.0811,48.9957,49.0028,61240.0
2017-10-10 10:05:00,68.82,68.83,68.75,68.75,157521.0,49.0028,49.0099,48.9529,48.9529,157521.0
2017-10-10 10:10:00,68.74,68.8,68.71,68.8,96008.0,48.9458,48.9885,48.9245,48.9885,96008.0
2017-10-10 10:15:00,68.81,68.81,68.65,68.67,158751.0,48.9957,48.9957,48.8817,48.896,158751.0
2017-10-10 10:20:00,68.67,68.7,68.63,68.68,145863.0,48.896,48.9173,48.8675,48.9031,145863.0
2017-10-10 10:25:00,68.68,68.73,68.65,68.65,313211.0,48.9031,48.9387,48.8817,48.8817,313211.0
2017-10-10 10:30:00,68.66,68.66,68.54,68.56,157965.0,48.8889,48.8889,48.8034,48.8177,157965.0
2017-10-10 10:35:00,68.55,68.57,68.52,68.56,112813.0,48.8105,48.8248,48.7892,48.8177,112813.0
2017-10-10 10:40:00,68.56,68.63,68.53,68.63,214566.0,48.8177,48.8675,48.7963,48.8675,214566.0
2017-10-10 10:45:00,68.63,68.67,68.62,68.66,163480.0,48.8675,48.896,48.8604,48.8889,163480.0
2017-10-10 10:50:00,68.66,68.68,68.6,68.64,104075.0,48.8889,48.9031,48.8461,48.8746,104075.0
2017-10-10 10:55:00,68.64,68.7,68.62,68.7,67972.0,48.8746,48.9173,48.8604,48.9173,67972.0
2017-10-10 11:00:00,68.69,68.73,68.69,68.72,71595.0,48.9102,48.9387,48.9102,48.9316,71595.0
2017-10-10 11:05:00,68.73,68.76,68.71,68.76,72420.0,48.9387,48.9601,48.9245,48.9601,72420.0
2017-10-10 11:10:00,68.75,68.76,68.71,68.73,106576.0,48.9529,48.9601,48.9245,48.9387,106576.0
2017-10-10 11:15:00,68.74,68.75,68.66,68.66,59700.0,48.9458,48.9529,48.8889,48.8889,59700.0
2017-10-10 11:20:00,68.67,68.68,68.63,68.63,33943.0,48.896,48.9031,48.8675,48.8675,33943.0
2017-10-10 11:25:00,68.64,68.64,68.61,68.61,94713.0,48.8746,48.8746,48.8533,48.8533,94713.0
2017-10-10 11:30:00,68.62,68.69,68.62,68.66,121510.0,48.8604,48.9102,48.8604,48.8889,121510.0
2017-10-10 11:35:00,68.66,68.66,68.56,68.56,105404.0,48.8889,48.8889,48.8177,48.8177,105404.0
2017-10-10 11:40:00,68.56,68.6,68.54,68.58,67081.0,48.8177,48.8461,48.8034,48.8319,67081.0
2017-10-10 11:45:00,68.58,68.61,68.55,68.61,51345.0,48.8319,48.8533,48.8105,48.8533,51345.0
2017-10-10 11:50:00,68.6,68.63,68.59,68.62,45779.0,48.8461,48.8675,48.839,48.8604,45779.0
2017-10-10 11:55:00,68.62,68.65,68.59,68.62,46524.0,48.8604,48.8817,48.839,48.8604,46524.0
2017-10-10 12:00:00,68.62,68.65,68.61,68.63,27015.0,48.8604,48.8817,48.8533,48.8675,27015.0
2017-10-10 12:05:00,68.63,68.65,68.6,68.64,47645.0,48.8675,48.8817,48.8461,48.8746,47645.0
2017-10-10 12:10:00,68.64,68.67,68.63,68.65,81824.0,48.8746,48.896,48.8675,48.8817,81824.0
2017-10-10 12:15:00,68.66,68.69,68.66,68.68,43269.0,48.8889,48.9102,48.8889,48.9031,43269.0
2017-10-10 12:20:00,68.68,68.69,68.64,68.64,52729.0,48.9031,48.9102,48.8746,48.8746,52729.0
2017-10-10 12:25:00,68.65,68.69,68.65,68.66,35845.0,48.8817,48.9102,48.8817,48.8889,35845.0
2017-10-10 12:30:00,68.67,68.69,68.66,68.67,26692.0,48.896,48.9102,48.8889,48.896,26692.0
2017-10-10 12:35:00,68.67,68.67,68.63,68.66,208866.0,48.896,48.896,48.8675,48.8889,208866.0
2017-10-10 12:40:00,68.65,68.66,68.61,68.62,52335.0,48.8817,48.8889,48.8533,48.8604,52335.0
2017-10-10 12:45:00,68.62,68.62,68.53,68.53,57836.0,48.8604,48.8604,48.7963,48.7963,57836.0
2017-10-10 12:50:00,68.53,68.61,68.52,68.6,56933.0,48.7963,48.8533,48.7892,48.8461,56933.0
2017-10-10 12:55:00,68.6,68.64,68.59,68.64,35497.0,48.8461,48.8746,48.839,48.8746,35497.0
2017-10-10 13:00:00,68.63,68.64,68.61,68.62,38778.0,48.8675,48.8746,48.8533,48.8604,38778.0
2017-10-10 13:05:00,68.62,68.63,68.61,68.62,23618.0,48.8604,48.8675,48.8533,48.8604,23618.0
2017-10-10 13:10:00,68.61,68.62,68.54,68.55,55438.0,48.8533,48.8604,48.8034,48.8105,55438.0
2017-10-10 13:15:00,68.56,68.58,68.55,68.56,43167.0,48.8177,48.8319,48.8105,48.8177,43167.0
2017-10-10 13:20:00,68.56,68.59,68.55,68.59,30967.0,48.8177,48.839,48.8105,48.839,30967.0
2017-10-10 13:25:00,68.59,68.61,68.55,68.56,50620.0,48.839,48.8533,48.8105,48.8177,50620.0
2017-10-10 13:30:00,68.55,68.58,68.55,68.56,16593.0,48.8105,48.8319,48.8105,48.8177,16593.0
2017-10-10 13:35:00,68.56,68.58,68.52,68.58,119989.0,48.8177,48.8319,48.7892,48.8319,119989.0
2017-10-10 13:40:00,68.58,68.6,68.54,68.56,24026.0,48.8319,48.8461,48.8034,48.8177,24026.0
2017-10-10 13:45:00,68.57,68.57,68.54,68.55,15707.0,48.8248,48.8248,48.8034,48.8105,15707.0
2017-10-10 13:50:00,68.54,68.54,68.5,68.5,30572.0,48.8034,48.8034,48.7749,48.7749,30572.0
2017-10-10 13:55:00,68.51,68.51,68.49,68.51,43704.0,48.7821,48.7821,48.7678,48.7821,43704.0
2017-10-10 14:00:00,68.5,68.51,68.47,68.47,29149.0,48.7749,48.7821,48.7536,48.7536,29149.0
2017-10-10 14:05:00,68.47,68.47,68.37,68.37,45824.0,48.7536,48.7536,48.6824,48.6824,45824.0
2017-10-10 14:10:00,68.37,68.43,68.36,68.43,35882.0,48.6824,48.7251,48.6753,48.7251,35882.0
2017-10-10 14:15:00,68.43,68.44,68.4,68.41,70452.0,48.7251,48.7322,48.7037,48.7109,70452.0
2017-10-10 14:20:00,68.4,68.41,68.38,68.4,52419.0,48.7037,48.7109,48.6895,48.7037,52419.0
2017-10-10 14:25:00,68.4,68.45,68.4,68.42,63660.0,48.7037,48.7393,48.7037,48.718,63660.0
2017-10-10 14:30:00,68.41,68.42,68.4,68.41,32946.0,48.7109,48.718,48.7037,48.7109,32946.0
2017-10-10 14:35:00,68.41,68.41,68.37,68.38,36751.0,48.7109,48.7109,48.6824,48.6895,36751.0
2017-10-10 14:40:00,68.38,68.39,68.37,68.39,27875.0,48.6895,48.6966,48.6824,48.6966,27875.0
2017-10-10 14:45:00,68.39,68.39,68.36,68.37,64358.0,48.6966,48.6966,48.6753,48.6824,64358.0
2017-10-10 14:50:00,68.37,68.4,68.36,68.38,55281.0,48.6824,48.7037,48.6753,48.6895,55281.0
2017-10-10 14:55:00,68.38,68.38,68.36,68.36,30512.0,48.6895,48.6895,48.6753,48.6753,30512.0
2017-10-10 15:00:00,68.36,68.37,68.34,68.34,76576.0,48.6753,48.6824,48.661,48.661,76576.0
2017-10-10 15:05:00,68.34,68.37,68.34,68.34,52255.0,48.661,48.6824,48.661,48.661,52255.0
2017-10-10 15:10:00,68.34,68.35,68.32,68.35,66769.0,48.661,48.6681,48.6468,48.6681,66769.0
2017-10-10 15:15:00,68.35,68.35,68.31,68.31,22692.0,48.6681,48.6681,48.6396,48.6396,22692.0
2017-10-10 15:20:00,68.31,68.32,68.26,68.28,70464.0,48.6396,48.6468,48.604,48.6183,70464.0
2017-10-10 15:25:00,68.29,68.3,68.27,68.28,37444.0,48.6254,48.6325,48.6112,48.6183,37444.0
2017-10-10 15:30:00,68.28,68.32,68.27,68.3,123979.0,48.6183,48.6468,48.6112,48.6325,123979.0
2017-10-10 15:35:00,68.3,68.32,68.28,68.28,102795.0,48.6325,48.6468,48.6183,48.6183,102795.0
2017-10-10 15:40:00,68.28,68.29,68.24,68.25,95210.0,48.6183,48.6254,48.5898,48.5969,95210.0
2017-10-10 15:45:00,68.25,68.25,68.2,68.24,212928.0,48.5969,48.5969,48.5613,48.5898,212928.0
2017-10-10 15:50:00,68.24,68.25,68.22,68.25,186812.0,48.5898,48.5969,48.5756,48.5969,186812.0
2017-10-10 15:55:00,68.24,68.3,68.24,68.29,605177.0,48.5898,48.6325,48.5898,48.6254,605177.0
2017-10-11 09:30:00,68.19,68.38,68.18,68.25,160772.0,48.5542,48.6895,48.5471,48.5969,160772.0
2017-10-11 09:35:00,68.26,68.3,68.22,68.26,152660.0,48.604,48.6325,48.5756,48.604,152660.0
2017-10-11 09:40:00,68.26,68.27,68.05,68.06,130716.0,48.604,48.6112,48.4545,48.4616,130716.0
2017-10-11 09:45:00,68.05,68.09,67.93,67.93,165759.0,48.4545,48.483,48.3691,48.3691,165759.0
2017-10-11 09:50:00,67.93,68.08,67.92,67.99,135759.0,48.3691,48.4759,48.362,48.4118,135759.0
2017-10-11 09:55:00,68.0,68.02,67.92,67.94,118975.0,48.4189,48.4332,48.362,48.3762,118975.0
2017-10-11 10:00:00,67.95,68.01,67.91,68.0,90302.0,48.3833,48.426,48.3548,48.4189,90302.0
2017-10-11 10:05:00,68.0,68.07,67.99,68.05,222360.0,48.4189,48.4688,48.4118,48.4545,222360.0
2017-10-11 10:10:00,68.05,68.06,67.98,68.0,196842.0,48.4545,48.4616,48.4047,48.4189,196842.0
2017-10-11 10:15:00,68.0,68.07,67.98,68.05,68383.0,48.4189,48.4688,48.4047,48.4545,68383.0
2017-10-11 10:20:00,68.05,68.14,68.04,68.13,83541.0,48.4545,48.5186,48.4474,48.5115,83541.0
2017-10-11 10:25:00,68.14,68.18,68.07,68.18,226235.0,48.5186,48.5471,48.4688,48.5471,226235.0
2017-10-11 10:30:00,68.18,68.29,68.17,68.21,652107.0,48.5471,48.6254,48.54,48.5684,652107.0
2017-10-11 10:35:00,68.21,68.25,68.2,68.23,150116.0,48.5684,48.5969,48.5613,48.5827,150116.0
2017-10-11 10:40:00,68.23,68.26,68.22,68.24,186176.0,48.5827,48.604,48.5756,48.5898,186176.0
2017-10-11 10:45:00,68.23,68.28,68.21,68.28,194040.0,48.5827,48.6183,48.5684,48.6183,194040.0
2017-10-11 10:50:00,68.29,68.34,68.27,68.32,234444.0,48.6254,48.661,48.6112,48.6468,234444.0
2017-10-11 10:55:00,68.32,68.35,68.31,68.33,254728.0,48.6468,48.6681,48.6396,48.6539,254728.0
2017-10-11 11:00:00,68.33,68.33,68.28,68.28,162060.0,48.6539,48.6539,48.6183,48.6183,162060.0
2017-10-11 11:05:00,68.27,68.31,68.27,68.29,178118.0,48.6112,48.6396,48.6112,48.6254,178118.0
2017-10-11 11:10:00,68.29,68.3,68.25,68.25,226370.0,48.6254,48.6325,48.5969,48.5969,226370.0
2017-10-11 11:15:00,68.25,68.29,68.25,68.27,139404.0,48.5969,48.6254,48.5969,48.6112,139404.0
2017-10-11 11:20:00,68.27,68.3,68.26,68.28,199080.0,48.6112,48.6325,48.604,48.6183,199080.0
2017-10-11 11:25:00,68.27,68.29,68.25,68.28,87903.0,48.6112,48.6254,48.5969,48.6183,87903.0
2017-10-11 11:30:00,68.28,68.38,68.28,68.37,337972.0,48.6183,48.6895,48.6183,48.6824,337972.0
2017-10-11 11:35:00,68.37,68.41,68.36,68.38,133060.0,48.6824,48.7109,48.6753,48.6895,133060.0
2017-10-11 11:40:00,68.37,68.38,68.35,68.36,82542.0,48.6824,48.6895,48.6681,48.6753,82542.0
2017-10-11 11:45:00,68.35,68.36,68.32,68.34,142689.0,48.6681,48.6753,48.6468,48.661,142689.0
2017-10-11 11:50:00,68.35,68.38,68.33,68.37,124804.0,48.6681,48.6895,48.6539,48.6824,124804.0
2017-10-11 11:55:00,68.37,68.38,68.34,68.34,80715.0,48.6824,48.6895,48.661,48.661,80715.0
2017-10-11 12:00:00,68.34,68.41,68.34,68.37,84917.0,48.661,48.7109,48.661,48.6824,84917.0
2017-10-11 12:05:00,68.37,68.38,68.34,68.37,21161.0,48.6824,48.6895,48.661,48.6824,21161.0
2017-10-11 12:10:00,68.36,68.38,68.33,68.33,66704.0,48.6753,48.6895,48.6539,48.6539,66704.0
2017-10-11 12:15:00,68.33,68.38,68.33,68.37,187927.0,48.6539,48.6895,48.6539,48.6824,187927.0
2017-10-11 12:20:00,68.36,68.39,68.35,68.38,167151.0,48.6753,48.6966,48.6681,48.6895,167151.0
2017-10-11 12:25:00,68.39,68.47,68.37,68.46,355255.0,48.6966,48.7536,48.6824,48.7465,355255.0
2017-10-11 12:30:00,68.46,68.46,68.41,68.42,42660.0,48.7465,48.7465,48.7109,48.718,42660.0
2017-10-11 12:35:00,68.41,68.42,68.39,68.41,74029.0,48.7109,48.718,48.6966,48.7109,74029.0
2017-10-11 12:40:00,68.4,68.41,68.39,68.4,24083.0,48.7037,48.7109,48.6966,48.7037,24083.0
2017-10-11 12:45:00,68.4,68.41,68.38,68.38,14703.0,48.7037,48.7109,48.6895,48.6895,14703.0
2017-10-11 12:50:00,68.39,68.39,68.34,68.36,40461.0,48.6966,48.6966,48.661,48.6753,40461.0
2017-10-11 12:55:00,68.36,68.37,68.32,68.33,15384.0,48.6753,48.6824,48.6468,48.6539,15384.0
2017-10-11 13:00:00,68.32,68.33,68.31,68.33,31962.0,48.6468,48.6539,48.6396,48.6539,31962.0
2017-10-11 13:05:00,68.33,68.41,68.33,68.41,36085.0,48.6539,48.7109,48.6539,48.7109,36085.0
2017-10-11 13:10:00,68.41,68.41,68.38,68.39,10963.0,48.7109,48.7109,48.6895,48.6966,10963.0
2017-10-11 13:15:00,68.38,68.39,68.36,68.38,36520.0,48.6895,48.6966,48.6753,48.6895,36520.0
2017-10-11 13:20:00,68.37,68.38,68.36,68.38,24011.0,48.6824,48.6895,48.6753,48.6895,24011.0
2017-10-11 13:25:00,68.38,68.41,68.36,68.4,29098.0,48.6895,48.7109,48.6753,48.7037,29098.0
2017-10-11 13:30:00,68.4,68.41,68.35,68.36,31407.0,48.7037,48.7109,48.6681,48.6753,31407.0
2017-10-11 13:35:00,68.36,68.37,68.35,68.35,17959.0,48.6753,48.6824,48.6681,48.6681,17959.0
2017-10-11 13:40:00,68.35,68.36,68.31,68.33,23142.0,48.6681,48.6753,48.6396,48.6539,23142.0
2017-10-11 13:45:00,68.33,68.34,68.31,68.32,17327.0,48.6539,48.661,48.6396,48.6468,17327.0
2017-10-11 13:50:00,68.31,68.32,68.27,68.28,25585.0,48.6396,48.6468,48.6112,48.6183,25585.0
2017-10-11 13:55:00,68.29,68.3,68.27,68.29,42410.0,48.6254,48.6325,48.6112,48.6254,42410.0
2017-10-11 14:00:00,68.28,68.35,68.28,68.34,46974.0,48.6183,48.6681,48.6183,48.661,46974.0
2017-10-11 14:05:00,68.34,68.36,68.31,68.34,41401.0,48.661,48.6753,48.6396,48.661,41401.0
2017-10-11 14:10:00,68.33,68.37,68.3,68.33,33138.0,48.6539,48.6824,48.6325,48.6539,33138.0
2017-10-11 14:15:00,68.34,68.39,68.33,68.35,38536.0,48.661,48.6966,48.6539,48.6681,38536.0
2017-10-11 14:20:00,68.35,68.37,68.3,68.32,57268.0,48.6681,48.6824,48.6325,48.6468,57268.0
2017-10-11 14:25:00,68.32,68.35,68.31,68.31,52409.0,48.6468,48.6681,48.6396,48.6396,52409.0
2017-10-11 14:30:00,68.31,68.32,68.29,68.3,48511.0,48.6396,48.6468,48.6254,48.6325,48511.0
2017-10-11 14:35:00,68.3,68.31,68.28,68.31,36366.0,48.6325,48.6396,48.6183,48.6396,36366.0
2017-10-11 14:40:00,68.3,68.32,68.28,68.28,24212.0,48.6325,48.6468,48.6183,48.6183,24212.0
2017-10-11 14:45:00,68.28,68.34,68.28,68.31,248899.0,48.6183,48.661,48.6183,48.6396,248899.0
2017-10-11 14:50:00,68.31,68.34,68.3,68.33,36169.0,48.6396,48.661,48.6325,48.6539,36169.0
2017-10-11 14:55:00,68.33,68.35,68.32,68.34,59839.0,48.6539,48.6681,48.6468,48.661,59839.0
2017-10-11 15:00:00,68.35,68.37,68.34,68.36,49682.0,48.6681,48.6824,48.661,48.6753,49682.0
2017-10-11 15:05:00,68.36,68.37,68.35,68.36,57670.0,48.6753,48.6824,48.6681,48.6753,57670.0
2017-10-11 15:10:00,68.36,68.39,68.36,68.38,28072.0,48.6753,48.6966,48.6753,48.6895,28072.0
2017-10-11 15:15:00,68.38,68.39,68.36,68.39,60244.0,48.6895,48.6966,48.6753,48.6966,60244.0
2017-10-11 15:20:00,68.39,68.41,68.37,68.38,48116.0,48.6966,48.7109,48.6824,48.6895,48116.0
2017-10-11 15:25:00,68.37,68.38,68.34,68.37,53820.0,48.6824,48.6895,48.661,48.6824,53820.0
2017-10-11 15:30:00,68.37,68.39,68.35,68.37,79017.0,48.6824,48.6966,48.6681,48.6824,79017.0
2017-10-11 15:35:00,68.37,68.39,68.35,68.36,54896.0,48.6824,48.6966,48.6681,48.6753,54896.0
2017-10-11 15:40:00,68.35,68.38,68.35,68.36,137944.0,48.6681,48.6895,48.6681,48.6753,137944.0
2017-10-11 15:45:00,68.36,68.4,68.35,68.4,128240.0,48.6753,48.7037,48.6681,48.7037,128240.0
2017-10-11 15:50:00,68.4,68.4,68.34,68.36,395235.0,48.7037,48.7037,48.661,48.6753,395235.0
2017-10-11 15:55:00,68.36,68.44,68.35,68.43,486708.0,48.6753,48.7322,48.6681,48.7251,486708.0
2017-10-12 09:30:00,67.91,68.04,67.85,67.96,378961.0,48.3548,48.4474,48.3121,48.3904,378961.0
2017-10-12 09:35:00,67.97,68.0,67.87,68.0,172052.0,48.3976,48.4189,48.3263,48.4189,172052.0
2017-10-12 09:40:00,68.01,68.08,67.89,67.91,124327.0,48.426,48.4759,48.3406,48.3548,124327.0
2017-10-12 09:45:00,67.91,67.91,67.86,67.9,131062.0,48.3548,48.3548,48.3192,48.3477,131062.0
2017-10-12 09:50:00,67.89,67.89,67.8,67.84,151257.0,48.3406,48.3406,48.2765,48.305,151257.0
2017-10-12 09:55:00,67.84,68.0,67.84,68.0,154252.0,48.305,48.4189,48.305,48.4189,154252.0
2017-10-12 10:00:00,68.0,68.11,67.99,68.09,121180.0,48.4189,48.4972,48.4118,48.483,121180.0
2017-10-12 10:05:00,68.08,68.09,68.02,68.04,81192.0,48.4759,48.483,48.4332,48.4474,81192.0
2017-10-12 10:10:00,68.04,68.19,68.02,68.18,160504.0,48.4474,48.5542,48.4332,48.5471,160504.0
2017-10-12 10:15:00,68.19,68.2,68.08,68.09,115522.0,48.5542,48.5613,48.4759,48.483,115522.0
2017-10-12 10:20:00,68.08,68.11,68.06,68.08,101576.0,48.4759,48.4972,48.4616,48.4759,101576.0
2017-10-12 10:25:00,68.08,68.09,68.04,68.05,61722.0,48.4759,48.483,48.4474,48.4545,61722.0
2017-10-12 10:30:00,68.05,68.1,68.04,68.09,89955.0,48.4545,48.4901,48.4474,48.483,89955.0
2017-10-12 10:35:00,68.09,68.11,68.07,68.09,98685.0,48.483,48.4972,48.4688,48.483,98685.0
2017-10-12 10:40:00,68.09,68.1,68.02,68.04,85411.0,48.483,48.4901,48.4332,48.4474,85411.0
2017-10-12 10:45:00,68.04,68.05,67.99,67.99,161260.0,48.4474,48.4545,48.4118,48.4118,161260.0
2017-10-12 10:50:00,67.99,68.02,67.95,67.95,207161.0,48.4118,48.4332,48.3833,48.3833,207161.0
2017-10-12 10:55:00,67.96,67.98,67.95,67.97,118627.0,48.3904,48.4047,48.3833,48.3976,118627.0
2017-10-12 11:00:00,67.98,68.14,67.98,68.06,664954.0,48.4047,48.5186,48.4047,48.4616,664954.0
2017-10-12 11:05:00,68.07,68.17,68.07,68.16,207598.0,48.4688,48.54,48.4688,48.5328,207598.0
2017-10-12 11:10:00,68.16,68.16,68.09,68.14,80245.0,48.5328,48.5328,48.483,48.5186,80245.0
2017-10-12 11:15:00,68.15,68.15,68.02,68.02,159047.0,48.5257,48.5257,48.4332,48.4332,159047.0
2017-10-12 11:20:00,68.02,68.06,68.01,68.01,154302.0,48.4332,48.4616,48.426,48.426,154302.0
2017-10-12 11:25:00,68.01,68.05,68.01,68.03,223065.0,48.426,48.4545,48.426,48.4403,223065.0
2017-10-12 11:30:00,68.03,68.05,68.01,68.02,72700.0,48.4403,48.4545,48.426,48.4332,72700.0
2017-10-12 11:35:00,68.01,68.02,67.99,68.02,43511.0,48.426,48.4332,48.4118,48.4332,43511.0
2017-10-12 11:40:00,68.02,68.09,68.02,68.09,65503.0,48.4332,48.483,48.4332,48.483,65503.0
2017-10-12 11:45:00,68.1,68.17,68.07,68.15,179768.0,48.4901,48.54,48.4688,48.5257,179768.0
2017-10-12 11:50:00,68.16,68.2,68.1,68.19,131017.0,48.5328,48.5613,48.4901,48.5542,131017.0
2017-10-12 11:55:00,68.2,68.2,68.16,68.19,64839.0,48.5613,48.5613,48.5328,48.5542,64839.0
2017-10-12 12:00:00,68.18,68.24,68.17,68.2,117251.0,48.5471,48.5898,48.54,48.5613,117251.0
2017-10-12 12:05:00,68.19,68.22,68.18,68.19,46347.0,48.5542,48.5756,48.5471,48.5542,46347.0
2017-10-12 12:10:00,68.19,68.25,68.18,68.23,102377.0,48.5542,48.5969,48.5471,48.5827,102377.0
2017-10-12 12:15:00,68.24,68.27,68.21,68.21,34863.0,48.5898,48.6112,48.5684,48.5684,34863.0
2017-10-12 12:20:00,68.21,68.23,68.2,68.21,58490.0,48.5684,48.5827,48.5613,48.5684,58490.0
2017-10-12 12:25:00,68.21,68.21,68.16,68.16,44814.0,48.5684,48.5684,48.5328,48.5328,44814.0
2017-10-12 12:30:00,68.16,68.17,68.12,68.14,38218.0,48.5328,48.54,48.5044,48.5186,38218.0
2017-10-12 12:35:00,68.13,68.16,68.1,68.11,186254.0,48.5115,48.5328,48.4901,48.4972,186254.0
2017-10-12 12:40:00,68.11,68.13,68.09,68.12,43305.0,48.4972,48.5115,48.483,48.5044,43305.0
2017-10-12 12:45:00,68.13,68.14,67.94,67.96,126164.0,48.5115,48.5186,48.3762,48.3904,126164.0
2017-10-12 12:50:00,67.97,68.04,67.96,68.02,118217.0,48.3976,48.4474,48.3904,48.4332,118217.0
2017-10-12 12:55:00,68.03,68.03,67.98,68.01,34211.0,48.4403,48.4403,48.4047,48.426,34211.0
2017-10-12 13:00:00,68.01,68.06,68.0,68.05,48523.0,48.426,48.4616,48.4189,48.4545,48523.0
2017-10-12 13:05:00,68.04,68.05,68.01,68.03,48527.0,48.4474,48.4545,48.426,48.4403,48527.0
2017-10-12 13:10:00,68.03,68.06,68.01,68.06,63100.0,48.4403,48.4616,48.426,48.4616,63100.0
2017-10-12 13:15:00,68.07,68.07,68.04,68.06,41872.0,48.4688,48.4688,48.4474,48.4616,41872.0
2017-10-12 13:20:00,68.06,68.1,68.06,68.09,77105.0,48.4616,48.4901,48.4616,48.483,77105.0
2017-10-12 13:25:00,68.1,68.14,68.09,68.11,111551.0,48.4901,48.5186,48.483,48.4972,111551.0
2017-10-12 13:30:00,68.11,68.12,68.06,68.09,62708.0,48.4972,48.5044,48.4616,48.483,62708.0
2017-10-12 13:35:00,68.09,68.13,68.09,68.13,26464.0,48.483,48.5115,48.483,48.5115,26464.0
2017-10-12 13:40:00,68.12,68.14,68.11,68.13,26266.0,48.5044,48.5186,48.4972,48.5115,26266.0
2017-10-12 13:45:00,68.14,68.15,68.13,68.14,49064.0,48.5186,48.5257,48.5115,48.5186,49064.0
2017-10-12 13:50:00,68.14,68.15,68.1,68.1,54532.0,48.5186,48.5257,48.4901,48.4901,54532.0
2017-10-12 13:55:00,68.11,68.12,68.09,68.1,35952.0,48.4972,48.5044,48.483,48.4901,35952.0
2017-10-12 14:00:00,68.11,68.13,68.09,68.11,60189.0,48.4972,48.5115,48.483,48.4972,60189.0
2017-10-12 14:05:00,68.1,68.12,68.09,68.1,33532.0,48.4901,48.5044,48.483,48.4901,33532.0
2017-10-12 14:10:00,68.1,68.11,68.08,68.09,59586.0,48.4901,48.4972,48.4759,48.483,59586.0
2017-10-12 14:15:00,68.1,68.13,68.09,68.1,73672.0,48.4901,48.5115,48.483,48.4901,73672.0
2017-10-12 14:20:00,68.11,68.13,68.07,68.1,501748.0,48.4972,48.5115,48.4688,48.4901,501748.0
2017-10-12 14:25:00,68.11,68.13,68.1,68.12,55878.0,48.4972,48.5115,48.4901,48.5044,55878.0
2017-10-12 14:30:00,68.11,68.13,68.1,68.1,44196.0,48.4972,48.5115,48.4901,48.4901,44196.0
2017-10-12 14:35:00,68.11,68.12,68.1,68.11,45725.0,48.4972,48.5044,48.4901,48.4972,45725.0
2017-10-12 14:40:00,68.11,68.13,68.08,68.11,113342.0,48.4972,48.5115,48.4759,48.4972,113342.0
2017-10-12 14:45:00,68.11,68.12,68.08,68.08,58628.0,48.4972,48.5044,48.4759,48.4759,58628.0
2017-10-12 14:50:00,68.08,68.1,68.07,68.1,107997.0,48.4759,48.4901,48.4688,48.4901,107997.0
2017-10-12 14:55:00,68.1,68.14,68.09,68.14,61812.0,48.4901,48.5186,48.483,48.5186,61812.0
2017-10-12 15:00:00,68.14,68.16,68.13,68.15,66649.0,48.5186,48.5328,48.5115,48.5257,66649.0
2017-10-12 15:05:00,68.14,68.18,68.14,68.17,67091.0,48.5186,48.5471,48.5186,48.54,67091.0
2017-10-12 15:10:00,68.17,68.2,68.17,68.19,213469.0,48.54,48.5613,48.54,48.5542,213469.0
2017-10-12 15:15:00,68.18,68.23,68.18,68.23,88596.0,48.5471,48.5827,48.5471,48.5827,88596.0
2017-10-12 15:20:00,68.23,68.23,68.2,68.21,59486.0,48.5827,48.5827,48.5613,48.5684,59486.0
2017-10-12 15:25:00,68.22,68.24,68.19,68.22,66105.0,48.5756,48.5898,48.5542,48.5756,66105.0
2017-10-12 15:30:00,68.21,68.24,68.2,68.2,93284.0,48.5684,48.5898,48.5613,48.5613,93284.0
2017-10-12 15:35:00,68.21,68.21,68.15,68.17,144535.0,48.5684,48.5684,48.5257,48.54,144535.0
2017-10-12 15:40:00,68.17,68.18,68.12,68.15,67848.0,48.54,48.5471,48.5044,48.5257,67848.0
2017-10-12 15:45:00,68.15,68.17,68.13,68.14,115269.0,48.5257,48.54,48.5115,48.5186,115269.0
2017-10-12 15:50:00,68.13,68.15,68.08,68.15,228823.0,48.5115,48.5257,48.4759,48.5257,228823.0
2017-10-12 15:55:00,68.15,68.16,68.11,68.16,945066.0,48.5257,48.5328,48.4972,48.5328,945066.0
2017-10-13 09:30:00,68.58,68.73,68.58,68.61,356444.0,48.8319,48.9387,48.8319,48.8533,356444.0
2017-10-13 09:35:00,68.59,68.78,68.57,68.77,365963.0,48.839,48.9743,48.8248,48.9672,365963.0
2017-10-13 09:40:00,68.77,68.77,68.62,68.63,596286.0,48.9672,48.9672,48.8604,48.8675,596286.0
2017-10-13 09:45:00,68.62,68.63,68.55,68.56,160499.0,48.8604,48.8675,48.8105,48.8177,160499.0
2017-10-13 09:50:00,68.56,68.57,68.46,68.49,221563.0,48.8177,48.8248,48.7465,48.7678,221563.0
2017-10-13 09:55:00,68.48,68.5,68.41,68.44,101804.0,48.7607,48.7749,48.7109,48.7322,101804.0
2017-10-13 10:00:00,68.45,68.5,68.41,68.48,111446.0,48.7393,48.7749,48.7109,48.7607,111446.0
2017-10-13 10:05:00,68.48,68.49,68.37,68.39,102878.0,48.7607,48.7678,48.6824,48.6966,102878.0
2017-10-13 10:10:00,68.39,68.45,68.37,68.45,103620.0,48.6966,48.7393,48.6824,48.7393,103620.0
2017-10-13 10:15:00,68.45,68.45,68.39,68.44,62834.0,48.7393,48.7393,48.6966,48.7322,62834.0
2017-10-13 10:20:00,68.44,68.47,68.4,68.45,136009.0,48.7322,48.7536,48.7037,48.7393,136009.0
2017-10-13 10:25:00,68.46,68.48,68.42,68.43,68110.0,48.7465,48.7607,48.718,48.7251,68110.0
2017-10-13 10:30:00,68.43,68.43,68.37,68.39,67533.0,48.7251,48.7251,48.6824,48.6966,67533.0
2017-10-13 10:35:00,68.39,68.39,68.34,68.35,72943.0,48.6966,48.6966,48.661,48.6681,72943.0
2017-10-13 10:40:00,68.35,68.43,68.34,68.42,43360.0,48.6681,48.7251,48.661,48.718,43360.0
2017-10-13 10:45:00,68.42,68.43,68.35,68.36,52867.0,48.718,48.7251,48.6681,48.6753,52867.0
2017-10-13 10:50:00,68.35,68.37,68.31,68.32,34062.0,48.6681,48.6824,48.6396,48.6468,34062.0
2017-10-13 10:55:00,68.33,68.41,68.32,68.41,64132.0,48.6539,48.7109,48.6468,48.7109,64132.0
2017-10-13 11:00:00,68.42,68.45,68.41,68.42,83027.0,48.718,48.7393,48.7109,48.718,83027.0
2017-10-13 11:05:00,68.41,68.46,68.41,68.44,64034.0,48.7109,48.7465,48.7109,48.7322,64034.0
2017-10-13 11:10:00,68.45,68.48,68.43,68.44,56190.0,48.7393,48.7607,48.7251,48.7322,56190.0
2017-10-13 11:15:00,68.44,68.44,68.4,68.43,53196.0,48.7322,48.7322,48.7037,48.7251,53196.0
2017-10-13 11:20:00,68.44,68.45,68.38,68.42,176956.0,48.7322,48.7393,48.6895,48.718,176956.0
2017-10-13 11:25:00,68.42,68.43,68.37,68.38,47481.0,48.718,48.7251,48.6824,48.6895,47481.0
2017-10-13 11:30:00,68.38,68.39,68.34,68.34,44171.0,48.6895,48.6966,48.661,48.661,44171.0
2017-10-13 11:35:00,68.35,68.37,68.33,68.33,37597.0,48.6681,48.6824,48.6539,48.6539,37597.0
2017-10-13 11:40:00,68.33,68.37,68.31,68.33,42828.0,48.6539,48.6824,48.6396,48.6539,42828.0
2017-10-13 11:45:00,68.33,68.36,68.32,68.35,34591.0,48.6539,48.6753,48.6468,48.6681,34591.0
2017-10-13 11:50:00,68.35,68.36,68.33,68.35,38007.0,48.6681,48.6753,48.6539,48.6681,38007.0
2017-10-13 11:55:00,68.35,68.38,68.3,68.31,206657.0,48.6681,48.6895,48.6325,48.6396,206657.0
2017-10-13 12:00:00,68.31,68.34,68.29,68.3,47652.0,48.6396,48.661,48.6254,48.6325,47652.0
2017-10-13 12:05:00,68.3,68.33,68.29,68.32,32588.0,48.6325,48.6539,48.6254,48.6468,32588.0
2017-10-13 12:10:00,68.32,68.35,68.32,68.34,27573.0,48.6468,48.6681,48.6468,48.661,27573.0
2017-10-13 12:15:00,68.34,68.36,68.31,68.35,41531.0,48.661,48.6753,48.6396,48.6681,41531.0
2017-10-13 12:20:00,68.35,68.37,68.34,68.35,31807.0,48.6681,48.6824,48.661,48.6681,31807.0
2017-10-13 12:25:00,68.35,68.36,68.34,68.34,20866.0,48.6681,48.6753,48.661,48.661,20866.0
2017-10-13 12:30:00,68.34,68.36,68.33,68.34,85281.0,48.661,48.6753,48.6539,48.661,85281.0
2017-10-13 12:35:00,68.33,68.37,68.33,68.37,26845.0,48.6539,48.6824,48.6539,48.6824,26845.0
2017-10-13 12:40:00,68.37,68.39,68.36,68.39,39919.0,48.6824,48.6966,48.6753,48.6966,39919.0
2017-10-13 12:45:00,68.39,68.39,68.36,68.36,44529.0,48.6966,48.6966,48.6753,48.6753,44529.0
2017-10-13 12:50:00,68.37,68.39,68.36,68.39,30944.0,48.6824,48.6966,48.6753,48.6966,30944.0
2017-10-13 12:55:00,68.4,68.4,68.37,68.37,17356.0,48.7037,48.7037,48.6824,48.6824,17356.0
2017-10-13 13:00:00,68.36,68.38,68.35,68.36,49407.0,48.6753,48.6895,48.6681,48.6753,49407.0
2017-10-13 13:05:00,68.37,68.37,68.29,68.3,154979.0,48.6824,48.6824,48.6254,48.6325,154979.0
2017-10-13 13:10:00,68.29,68.29,68.17,68.22,166287.0,48.6254,48.6254,48.54,48.5756,166287.0
2017-10-13 13:15:00,68.22,68.23,68.18,68.2,92736.0,48.5756,48.5827,48.5471,48.5613,92736.0
2017-10-13 13:20:00,68.21,68.32,68.21,68.3,174061.0,48.5684,48.6468,48.5684,48.6325,174061.0
2017-10-13 13:25:00,68.3,68.36,68.29,68.33,35976.0,48.6325,48.6753,48.6254,48.6539,35976.0
2017-10-13 13:30:00,68.34,68.38,68.34,68.38,85024.0,48.661,48.6895,48.661,48.6895,85024.0
2017-10-13 13:35:00,68.37,68.4,68.35,68.38,85068.0,48.6824,48.7037,48.6681,48.6895,85068.0
2017-10-13 13:40:00,68.38,68.43,68.37,68.41,114589.0,48.6895,48.7251,48.6824,48.7109,114589.0
2017-10-13 13:45:00,68.41,68.43,68.4,68.41,16659.0,48.7109,48.7251,48.7037,48.7109,16659.0
2017-10-13 13:50:00,68.42,68.42,68.34,68.34,57002.0,48.718,48.718,48.661,48.661,57002.0
2017-10-13 13:55:00,68.35,68.35,68.3,68.32,95366.0,48.6681,48.6681,48.6325,48.6468,95366.0
2017-10-13 14:00:00,68.33,68.36,68.32,68.32,35030.0,48.6539,48.6753,48.6468,48.6468,35030.0
2017-10-13 14:05:00,68.33,68.37,68.33,68.37,49538.0,48.6539,48.6824,48.6539,48.6824,49538.0
2017-10-13 14:10:00,68.38,68.39,68.35,68.36,159052.0,48.6895,48.6966,48.6681,48.6753,159052.0
2017-10-13 14:15:00,68.35,68.41,68.35,68.39,73884.0,48.6681,48.7109,48.6681,48.6966,73884.0
2017-10-13 14:20:00,68.4,68.4,68.37,68.37,45700.0,48.7037,48.7037,48.6824,48.6824,45700.0
2017-10-13 14:25:00,68.37,68.42,68.37,68.39,57602.0,48.6824,48.718,48.6824,48.6966,57602.0
2017-10-13 14:30:00,68.4,68.4,68.36,68.36,23330.0,48.7037,48.7037,48.6753,48.6753,23330.0
2017-10-13 14:35:00,68.36,68.36,68.33,68.34,38490.0,48.6753,48.6753,48.6539,48.661,38490.0
2017-10-13 14:40:00,68.34,68.35,68.31,68.31,22872.0,48.661,48.6681,48.6396,48.6396,22872.0
2017-10-13 14:45:00,68.31,68.33,68.31,68.33,29051.0,48.6396,48.6539,48.6396,48.6539,29051.0
2017-10-13 14:50:00,68.33,68.35,68.32,68.34,42293.0,48.6539,48.6681,48.6468,48.661,42293.0
2017-10-13 14:55:00,68.34,68.35,68.3,68.31,40591.0,48.661,48.6681,48.6325,48.6396,40591.0
2017-10-13 15:00:00,68.31,68.31,68.28,68.31,78522.0,48.6396,48.6396,48.6183,48.6396,78522.0
2017-10-13 15:05:00,68.31,68.32,68.3,68.3,69028.0,48.6396,48.6468,48.6325,48.6325,69028.0
2017-10-13 15:10:00,68.3,68.3,68.28,68.28,38435.0,48.6325,48.6325,48.6183,48.6183,38435.0
2017-10-13 15:15:00,68.27,68.28,68.25,68.26,84233.0,48.6112,48.6183,48.5969,48.604,84233.0
2017-10-13 15:20:00,68.26,68.27,68.23,68.26,132440.0,48.604,48.6112,48.5827,48.604,132440.0
2017-10-13 15:25:00,68.26,68.27,68.22,68.23,65393.0,48.604,48.6112,48.5756,48.5827,65393.0
2017-10-13 15:30:00,68.22,68.26,68.21,68.22,100075.0,48.5756,48.604,48.5684,48.5756,100075.0
2017-10-13 15:35:00,68.23,68.24,68.21,68.22,80094.0,48.5827,48.5898,48.5684,48.5756,80094.0
2017-10-13 15:40:00,68.22,68.23,68.17,68.17,101765.0,48.5756,48.5827,48.54,48.54,101765.0
2017-10-13 15:45:00,68.17,68.18,68.14,68.18,506553.0,48.54,48.5471,48.5186,48.5471,506553.0
2017-10-13 15:50:00,68.18,68.19,68.16,68.17,485869.0,48.5471,48.5542,48.5328,48.54,485869.0
2017-10-13 15:55:00,68.17,68.18,68.1,68.15,654824.0,48.54,48.5471,48.4901,48.5257,654824.0
2017-10-16 09:30:00,68.35,68.54,68.35,68.44,165176.0,48.6681,48.8034,48.6681,48.7322,165176.0
2017-10-16 09:35:00,68.43,68.53,68.3,68.5,216393.0,48.7251,48.7963,48.6325,48.7749,216393.0
2017-10-16 09:40:00,68.51,68.63,68.49,68.63,225117.0,48.7821,48.8675,48.7678,48.8675,225117.0
2017-10-16 09:45:00,68.63,68.69,68.55,68.6,169235.0,48.8675,48.9102,48.8105,48.8461,169235.0
2017-10-16 09:50:00,68.59,68.62,68.55,68.59,122013.0,48.839,48.8604,48.8105,48.839,122013.0
2017-10-16 09:55:00,68.58,68.6,68.5,68.55,58305.0,48.8319,48.8461,48.7749,48.8105,58305.0
2017-10-16 10:00:00,68.55,68.57,68.54,68.57,108371.0,48.8105,48.8248,48.8034,48.8248,108371.0
2017-10-16 10:05:00,68.57,68.59,68.53,68.53,88655.0,48.8248,48.839,48.7963,48.7963,88655.0
2017-10-16 10:10:00,68.52,68.6,68.52,68.57,70013.0,48.7892,48.8461,48.7892,48.8248,70013.0
2017-10-16 10:15:00,68.57,68.59,68.49,68.5,97148.0,48.8248,48.839,48.7678,48.7749,97148.0
2017-10-16 10:20:00,68.49,68.49,68.42,68.45,79680.0,48.7678,48.7678,48.718,48.7393,79680.0
2017-10-16 10:25:00,68.45,68.46,68.41,68.44,56453.0,48.7393,48.7465,48.7109,48.7322,56453.0
2017-10-16 10:30:00,68.43,68.45,68.39,68.45,102977.0,48.7251,48.7393,48.6966,48.7393,102977.0
2017-10-16 10:35:00,68.45,68.49,68.39,68.47,70776.0,48.7393,48.7678,48.6966,48.7536,70776.0
2017-10-16 10:40:00,68.46,68.47,68.37,68.38,61347.0,48.7465,48.7536,48.6824,48.6895,61347.0
2017-10-16 10:45:00,68.38,68.39,68.33,68.37,60223.0,48.6895,48.6966,48.6539,48.6824,60223.0
2017-10-16 10:50:00,68.36,68.4,68.34,68.35,198991.0,48.6753,48.7037,48.661,48.6681,198991.0
2017-10-16 10:55:00,68.35,68.36,68.3,68.3,83850.0,48.6681,48.6753,48.6325,48.6325,83850.0
2017-10-16 11:00:00,68.3,68.35,68.3,68.35,49147.0,48.6325,48.6681,48.6325,48.6681,49147.0
2017-10-16 11:05:00,68.36,68.36,68.3,68.31,52832.0,48.6753,48.6753,48.6325,48.6396,52832.0
2017-10-16 11:10:00,68.31,68.32,68.28,68.28,65922.0,48.6396,48.6468,48.6183,48.6183,65922.0
2017-10-16 11:15:00,68.28,68.28,68.2,68.21,61323.0,48.6183,48.6183,48.5613,48.5684,61323.0
2017-10-16 11:20:00,68.21,68.25,68.18,68.23,94536.0,48.5684,48.5969,48.5471,48.5827,94536.0
2017-10-16 11:25:00,68.22,68.28,68.21,68.28,64084.0,48.5756,48.6183,48.5684,48.6183,64084.0
2017-10-16 11:30:00,68.28,68.29,68.24,68.29,59688.0,48.6183,48.6254,48.5898,48.6254,59688.0
2017-10-16 11:35:00,68.29,68.3,68.23,68.23,67024.0,48.6254,48.6325,48.5827,48.5827,67024.0
2017-10-16 11:40:00,68.23,68.25,68.17,68.17,52792.0,48.5827,48.5969,48.54,48.54,52792.0
2017-10-16 11:45:00,68.17,68.21,68.15,68.2,44895.0,48.54,48.5684,48.5257,48.5613,44895.0
2017-10-16 11:50:00,68.2,68.22,68.17,68.19,42396.0,48.5613,48.5756,48.54,48.5542,42396.0
2017-10-16 11:55:00,68.19,68.21,68.15,68.2,32639.0,48.5542,48.5684,48.5257,48.5613,32639.0
2017-10-16 12:00:00,68.2,68.23,68.19,68.22,24035.0,48.5613,48.5827,48.5542,48.5756,24035.0
2017-10-16 12:05:00,68.22,68.24,68.21,68.22,30243.0,48.5756,48.5898,48.5684,48.5756,30243.0
2017-10-16 12:10:00,68.22,68.27,68.21,68.25,63967.0,48.5756,48.6112,48.5684,48.5969,63967.0
2017-10-16 12:15:00,68.25,68.31,68.24,68.3,39820.0,48.5969,48.6396,48.5898,48.6325,39820.0
2017-10-16 12:20:00,68.29,68.31,68.26,68.3,40686.0,48.6254,48.6396,48.604,48.6325,40686.0
2017-10-16 12:25:00,68.31,68.32,68.26,68.31,28308.0,48.6396,48.6468,48.604,48.6396,28308.0
2017-10-16 12:30:00,68.3,68.32,68.28,68.32,25012.0,48.6325,48.6468,48.6183,48.6468,25012.0
2017-10-16 12:35:00,68.32,68.33,68.31,68.31,23592.0,48.6468,48.6539,48.6396,48.6396,23592.0
2017-10-16 12:40:00,68.31,68.33,68.26,68.28,48026.0,48.6396,48.6539,48.604,48.6183,48026.0
2017-10-16 12:45:00,68.27,68.32,68.27,68.31,44204.0,48.6112,48.6468,48.6112,48.6396,44204.0
2017-10-16 12:50:00,68.31,68.32,68.29,68.31,20031.0,48.6396,48.6468,48.6254,48.6396,20031.0
2017-10-16 12:55:00,68.31,68.32,68.29,68.31,22829.0,48.6396,48.6468,48.6254,48.6396,22829.0
2017-10-16 13:00:00,68.31,68.34,68.31,68.33,54364.0,48.6396,48.661,48.6396,48.6539,54364.0
2017-10-16 13:05:00,68.33,68.34,68.31,68.33,28359.0,48.6539,48.661,48.6396,48.6539,28359.0
2017-10-16 13:10:00,68.33,68.38,68.33,68.38,74104.0,48.6539,48.6895,48.6539,48.6895,74104.0
2017-10-16 13:15:00,68.38,68.4,68.37,68.39,51215.0,48.6895,48.7037,48.6824,48.6966,51215.0
2017-10-16 13:20:00,68.39,68.42,68.37,68.42,87819.0,48.6966,48.718,48.6824,48.718,87819.0
2017-10-16 13:25:00,68.42,68.43,68.38,68.41,103852.0,48.718,48.7251,48.6895,48.7109,103852.0
2017-10-16 13:30:00,68.42,68.43,68.38,68.4,50632.0,48.718,48.7251,48.6895,48.7037,50632.0
2017-10-16 13:35:00,68.4,68.4,68.37,68.38,57065.0,48.7037,48.7037,48.6824,48.6895,57065.0
2017-10-16 13:40:00,68.38,68.39,68.37,68.37,27767.0,48.6895,48.6966,48.6824,48.6824,27767.0
2017-10-16 13:45:00,68.37,68.38,68.35,68.37,21647.0,48.6824,48.6895,48.6681,48.6824,21647.0
2017-10-16 13:50:00,68.37,68.38,68.32,68.34,59477.0,48.6824,48.6895,48.6468,48.661,59477.0
2017-10-16 13:55:00,68.34,68.36,68.32,68.32,53606.0,48.661,48.6753,48.6468,48.6468,53606.0
2017-10-16 14:00:00,68.32,68.35,68.32,68.35,29726.0,48.6468,48.6681,48.6468,48.6681,29726.0
2017-10-16 14:05:00,68.35,68.36,68.32,68.35,26766.0,48.6681,48.6753,48.6468,48.6681,26766.0
2017-10-16 14:10:00,68.36,68.39,68.35,68.37,53884.0,48.6753,48.6966,48.6681,48.6824,53884.0
2017-10-16 14:15:00,68.37,68.38,68.35,68.36,29772.0,48.6824,48.6895,48.6681,48.6753,29772.0
2017-10-16 14:20:00,68.36,68.37,68.34,68.34,30379.0,48.6753,48.6824,48.661,48.661,30379.0
2017-10-16 14:25:00,68.34,68.35,68.33,68.34,48467.0,48.661,48.6681,48.6539,48.661,48467.0
2017-10-16 14:30:00,68.33,68.36,68.32,68.33,35744.0,48.6539,48.6753,48.6468,48.6539,35744.0
2017-10-16 14:35:00,68.32,68.34,68.31,68.31,43422.0,48.6468,48.661,48.6396,48.6396,43422.0
2017-10-16 14:40:00,68.31,68.35,68.31,68.33,205507.0,48.6396,48.6681,48.6396,48.6539,205507.0
2017-10-16 14:45:00,68.33,68.33,68.29,68.3,60330.0,48.6539,48.6539,48.6254,48.6325,60330.0
2017-10-16 14:50:00,68.3,68.33,68.3,68.32,20540.0,48.6325,48.6539,48.6325,48.6468,20540.0
2017-10-16 14:55:00,68.32,68.34,68.3,68.31,103691.0,48.6468,48.661,48.6325,48.6396,103691.0
2017-10-16 15:00:00,68.31,68.32,68.3,68.31,59006.0,48.6396,48.6468,48.6325,48.6396,59006.0
2017-10-16 15:05:00,68.31,68.33,68.29,68.31,81799.0,48.6396,48.6539,48.6254,48.6396,81799.0
2017-10-16 15:10:00,68.31,68.33,68.3,68.31,48828.0,48.6396,48.6539,48.6325,48.6396,48828.0
2017-10-16 15:15:00,68.31,68.31,68.26,68.28,71831.0,48.6396,48.6396,48.604,48.6183,71831.0
2017-10-16 15:20:00,68.28,68.3,68.26,68.27,56828.0,48.6183,48.6325,48.604,48.6112,56828.0
2017-10-16 15:25:00,68.28,68.28,68.26,68.28,36477.0,48.6183,48.6183,48.604,48.6183,36477.0
2017-10-16 15:30:00,68.28,68.28,68.23,68.23,130286.0,48.6183,48.6183,48.5827,48.5827,130286.0
2017-10-16 15:35:00,68.23,68.24,68.2,68.23,123372.0,48.5827,48.5898,48.5613,48.5827,123372.0
2017-10-16 15:40:00,68.23,68.25,68.21,68.23,100505.0,48.5827,48.5969,48.5684,48.5827,100505.0
2017-10-16 15:45:00,68.23,68.27,68.23,68.27,116155.0,48.5827,48.6112,48.5827,48.6112,116155.0
2017-10-16 15:50:00,68.26,68.3,68.26,68.29,186467.0,48.604,48.6325,48.604,48.6254,186467.0
2017-10-16 15:55:00,68.29,68.32,68.27,68.28,608203.0,48.6254,48.6468,48.6112,48.6183,608203.0
2017-10-17 09:30:00,68.27,68.3,68.23,68.26,286659.0,48.6112,48.6325,48.5827,48.604,286659.0
2017-10-17 09:35:00,68.27,68.41,68.23,68.39,156405.0,48.6112,48.7109,48.5827,48.6966,156405.0
2017-10-17 09:40:00,68.39,68.48,68.37,68.41,99527.0,48.6966,48.7607,48.6824,48.7109,99527.0
2017-10-17 09:45:00,68.42,68.43,68.34,68.36,71746.0,48.718,48.7251,48.661,48.6753,71746.0
2017-10-17 09:50:00,68.35,68.4,68.32,68.4,83798.0,48.6681,48.7037,48.6468,48.7037,83798.0
2017-10-17 09:55:00,68.39,68.4,68.33,68.36,27264.0,48.6966,48.7037,48.6539,48.6753,27264.0
2017-10-17 10:00:00,68.35,68.4,68.32,68.34,96884.0,48.6681,48.7037,48.6468,48.661,96884.0
2017-10-17 10:05:00,68.34,68.35,68.26,68.27,57645.0,48.661,48.6681,48.604,48.6112,57645.0
2017-10-17 10:10:00,68.27,68.36,68.27,68.3,82197.0,48.6112,48.6753,48.6112,48.6325,82197.0
2017-10-17 10:15:00,68.3,68.34,68.28,68.29,43914.0,48.6325,48.661,48.6183,48.6254,43914.0
2017-10-17 10:20:00,68.3,68.32,68.26,68.28,99805.0,48.6325,48.6468,48.604,48.6183,99805.0
2017-10-17 10:25:00,68.28,68.32,68.24,68.32,62892.0,48.6183,48.6468,48.5898,48.6468,62892.0
2017-10-17 10:30:00,68.33,68.33,68.25,68.26,63341.0,48.6539,48.6539,48.5969,48.604,63341.0
2017-10-17 10:35:00,68.26,68.27,68.12,68.14,193722.0,48.604,48.6112,48.5044,48.5186,193722.0
2017-10-17 10:40:00,68.14,68.17,68.06,68.08,238036.0,48.5186,48.54,48.4616,48.4759,238036.0
2017-10-17 10:45:00,68.08,68.14,68.07,68.12,116551.0,48.4759,48.5186,48.4688,48.5044,116551.0
2017-10-17 10:50:00,68.13,68.14,68.05,68.07,139002.0,48.5115,48.5186,48.4545,48.4688,139002.0
2017-10-17 10:55:00,68.06,68.07,67.98,68.04,245286.0,48.4616,48.4688,48.4047,48.4474,245286.0
2017-10-17 11:00:00,68.04,68.16,68.04,68.13,111948.0,48.4474,48.5328,48.4474,48.5115,111948.0
2017-10-17 11:05:00,68.14,68.19,68.14,68.15,66061.0,48.5186,48.5542,48.5186,48.5257,66061.0
2017-10-17 11:10:00,68.15,68.18,68.14,68.14,81579.0,48.5257,48.5471,48.5186,48.5186,81579.0
2017-10-17 11:15:00,68.14,68.15,68.1,68.13,45527.0,48.5186,48.5257,48.4901,48.5115,45527.0
2017-10-17 11:20:00,68.14,68.14,68.1,68.12,100288.0,48.5186,48.5186,48.4901,48.5044,100288.0
2017-10-17 11:25:00,68.12,68.14,68.06,68.06,64154.0,48.5044,48.5186,48.4616,48.4616,64154.0
2017-10-17 11:30:00,68.07,68.08,67.98,67.98,128871.0,48.4688,48.4759,48.4047,48.4047,128871.0
2017-10-17 11:35:00,67.98,68.0,67.96,67.97,80607.0,48.4047,48.4189,48.3904,48.3976,80607.0
2017-10-17 11:40:00,67.97,68.02,67.96,68.01,107051.0,48.3976,48.4332,48.3904,48.426,107051.0
2017-10-17 11:45:00,68.01,68.08,67.99,68.06,95634.0,48.426,48.4759,48.4118,48.4616,95634.0
2017-10-17 11:50:00,68.06,68.09,68.04,68.06,53267.0,48.4616,48.483,48.4474,48.4616,53267.0
2017-10-17 11:55:00,68.07,68.14,68.07,68.12,49651.0,48.4688,48.5186,48.4688,48.5044,49651.0
2017-10-17 12:00:00,68.12,68.12,68.08,68.08,46298.0,48.5044,48.5044,48.4759,48.4759,46298.0
2017-10-17 12:05:00,68.08,68.14,68.07,68.14,79535.0,48.4759,48.5186,48.4688,48.5186,79535.0
2017-10-17 12:10:00,68.14,68.16,68.12,68.14,66128.0,48.5186,48.5328,48.5044,48.5186,66128.0
2017-10-17 12:15:00,68.15,68.16,68.12,68.15,47880.0,48.5257,48.5328,48.5044,48.5257,47880.0
2017-10-17 12:20:00,68.15,68.18,68.13,68.16,43053.0,48.5257,48.5471,48.5115,48.5328,43053.0
2017-10-17 12:25:00,68.16,68.17,68.15,68.15,23983.0,48.5328,48.54,48.5257,48.5257,23983.0
2017-10-17 12:30:00,68.15,68.16,68.13,68.14,36544.0,48.5257,48.5328,48.5115,48.5186,36544.0
2017-10-17 12:35:00,68.14,68.18,68.13,68.13,100180.0,48.5186,48.5471,48.5115,48.5115,100180.0
2017-10-17 12:40:00,68.14,68.18,68.13,68.17,56885.0,48.5186,48.5471,48.5115,48.54,56885.0
2017-10-17 12:45:00,68.17,68.19,68.15,68.16,58284.0,48.54,48.5542,48.5257,48.5328,58284.0
2017-10-17 12:50:00,68.16,68.19,68.16,68.19,81428.0,48.5328,48.5542,48.5328,48.5542,81428.0
2017-10-17 12:55:00,68.18,68.21,68.17,68.19,46226.0,48.5471,48.5684,48.54,48.5542,46226.0
2017-10-17 13:00:00,68.2,68.21,68.14,68.14,26798.0,48.5613,48.5684,48.5186,48.5186,26798.0
2017-10-17 13:05:00,68.14,68.18,68.14,68.17,19625.0,48.5186,48.5471,48.5186,48.54,19625.0
2017-10-17 13:10:00,68.17,68.17,68.14,68.15,26200.0,48.54,48.54,48.5186,48.5257,26200.0
2017-10-17 13:15:00,68.16,68.16,68.09,68.1,36809.0,48.5328,48.5328,48.483,48.4901,36809.0
2017-10-17 13:20:00,68.1,68.11,68.07,68.09,51712.0,48.4901,48.4972,48.4688,48.483,51712.0
2017-10-17 13:25:00,68.09,68.11,68.08,68.11,61980.0,48.483,48.4972,48.4759,48.4972,61980.0
2017-10-17 13:30:00,68.11,68.11,68.06,68.08,179663.0,48.4972,48.4972,48.4616,48.4759,179663.0
2017-10-17 13:35:00,68.08,68.12,68.07,68.11,84743.0,48.4759,48.5044,48.4688,48.4972,84743.0
2017-10-17 13:40:00,68.1,68.14,68.1,68.14,72088.0,48.4901,48.5186,48.4901,48.5186,72088.0
2017-10-17 13:45:00,68.14,68.14,68.09,68.1,50142.0,48.5186,48.5186,48.483,48.4901,50142.0
2017-10-17 13:50:00,68.11,68.12,68.06,68.08,46896.0,48.4972,48.5044,48.4616,48.4759,46896.0
2017-10-17 13:55:00,68.08,68.09,68.07,68.08,21392.0,48.4759,48.483,48.4688,48.4759,21392.0
2017-10-17 14:00:00,68.07,68.08,68.05,68.05,55451.0,48.4688,48.4759,48.4545,48.4545,55451.0
2017-10-17 14:05:00,68.06,68.11,68.06,68.09,104935.0,48.4616,48.4972,48.4616,48.483,104935.0
2017-10-17 14:10:00,68.08,68.11,68.07,68.09,66542.0,48.4759,48.4972,48.4688,48.483,66542.0
2017-10-17 14:15:00,68.09,68.11,68.06,68.11,81293.0,48.483,48.4972,48.4616,48.4972,81293.0
2017-10-17 14:20:00,68.11,68.15,68.1,68.15,222297.0,48.4972,48.5257,48.4901,48.5257,222297.0
2017-10-17 14:25:00,68.15,68.2,68.12,68.19,292096.0,48.5257,48.5613,48.5044,48.5542,292096.0
2017-10-17 14:30:00,68.19,68.22,68.19,68.22,247805.0,48.5542,48.5756,48.5542,48.5756,247805.0
2017-10-17 14:35:00,68.22,68.23,68.2,68.21,120362.0,48.5756,48.5827,48.5613,48.5684,120362.0
2017-10-17 14:40:00,68.21,68.24,68.2,68.23,156920.0,48.5684,48.5898,48.5613,48.5827,156920.0
2017-10-17 14:45:00,68.23,68.26,68.22,68.25,108780.0,48.5827,48.604,48.5756,48.5969,108780.0
2017-10-17 14:50:00,68.24,68.28,68.23,68.24,74955.0,48.5898,48.6183,48.5827,48.5898,74955.0
2017-10-17 14:55:00,68.24,68.25,68.21,68.23,94942.0,48.5898,48.5969,48.5684,48.5827,94942.0
2017-10-17 15:00:00,68.22,68.24,68.22,68.24,85352.0,48.5756,48.5898,48.5756,48.5898,85352.0
2017-10-17 15:05:00,68.24,68.25,68.22,68.25,62236.0,48.5898,48.5969,48.5756,48.5969,62236.0
2017-10-17 15:10:00,68.24,68.24,68.19,68.21,93544.0,48.5898,48.5898,48.5542,48.5684,93544.0
2017-10-17 15:15:00,68.21,68.22,68.2,68.2,106791.0,48.5684,48.5756,48.5613,48.5613,106791.0
2017-10-17 15:20:00,68.2,68.22,68.2,68.21,26020.0,48.5613,48.5756,48.5613,48.5684,26020.0
2017-10-17 15:25:00,68.21,68.26,68.21,68.26,125121.0,48.5684,48.604,48.5684,48.604,125121.0
2017-10-17 15:30:00,68.25,68.27,68.23,68.27,134186.0,48.5969,48.6112,48.5827,48.6112,134186.0
2017-10-17 15:35:00,68.27,68.29,68.26,68.26,223407.0,48.6112,48.6254,48.604,48.604,223407.0
2017-10-17 15:40:00,68.26,68.27,68.24,68.24,218395.0,48.604,48.6112,48.5898,48.5898,218395.0
2017-10-17 15:45:00,68.25,68.28,68.24,68.27,196331.0,48.5969,48.6183,48.5898,48.6112,196331.0
2017-10-17 15:50:00,68.27,68.29,68.27,68.29,100111.0,48.6112,48.6254,48.6112,48.6254,100111.0
2017-10-17 15:55:00,68.29,68.34,68.28,68.34,340777.0,48.6254,48.661,48.6183,48.661,340777.0
2017-10-18 09:30:00,68.28,68.54,68.27,68.45,264103.0,48.6183,48.8034,48.6112,48.7393,264103.0
2017-10-18 09:35:00,68.45,68.56,68.45,68.52,112825.0,48.7393,48.8177,48.7393,48.7892,112825.0
2017-10-18 09:40:00,68.51,68.52,68.44,68.48,106789.0,48.7821,48.7892,48.7322,48.7607,106789.0
2017-10-18 09:45:00,68.48,68.49,68.42,68.45,102890.0,48.7607,48.7678,48.718,48.7393,102890.0
2017-10-18 09:50:00,68.46,68.47,68.41,68.46,57294.0,48.7465,48.7536,48.7109,48.7465,57294.0
2017-10-18 09:55:00,68.47,68.52,68.46,68.49,69733.0,48.7536,48.7892,48.7465,48.7678,69733.0
2017-10-18 10:00:00,68.5,68.53,68.49,68.5,66164.0,48.7749,48.7963,48.7678,48.7749,66164.0
2017-10-18 10:05:00,68.49,68.5,68.38,68.4,132029.0,48.7678,48.7749,48.6895,48.7037,132029.0
2017-10-18 10:10:00,68.39,68.42,68.37,68.41,156133.0,48.6966,48.718,48.6824,48.7109,156133.0
2017-10-18 10:15:00,68.4,68.44,68.39,68.42,43180.0,48.7037,48.7322,48.6966,48.718,43180.0
2017-10-18 10:20:00,68.41,68.44,68.41,68.42,41133.0,48.7109,48.7322,48.7109,48.718,41133.0
2017-10-18 10:25:00,68.41,68.42,68.39,68.42,103583.0,48.7109,48.718,48.6966,48.718,103583.0
2017-10-18 10:30:00,68.41,68.43,68.3,68.36,197771.0,48.7109,48.7251,48.6325,48.6753,197771.0
2017-10-18 10:35:00,68.36,68.38,68.19,68.2,143729.0,48.6753,48.6895,48.5542,48.5613,143729.0
2017-10-18 10:40:00,68.2,68.25,68.19,68.2,148547.0,48.5613,48.5969,48.5542,48.5613,148547.0
2017-10-18 10:45:00,68.2,68.24,68.18,68.2,106950.0,48.5613,48.5898,48.5471,48.5613,106950.0
2017-10-18 10:50:00,68.2,68.24,68.16,68.17,56666.0,48.5613,48.5898,48.5328,48.54,56666.0
2017-10-18 10:55:00,68.16,68.16,68.05,68.11,154024.0,48.5328,48.5328,48.4545,48.4972,154024.0
2017-10-18 11:00:00,68.11,68.11,68.03,68.08,104670.0,48.4972,48.4972,48.4403,48.4759,104670.0
2017-10-18 11:05:00,68.09,68.12,68.02,68.05,40641.0,48.483,48.5044,48.4332,48.4545,40641.0
2017-10-18 11:10:00,68.04,68.06,67.97,67.97,95080.0,48.4474,48.4616,48.3976,48.3976,95080.0
2017-10-18 11:15:00,67.97,68.0,67.94,67.94,120448.0,48.3976,48.4189,48.3762,48.3762,120448.0
2017-10-18 11:20:00,67.94,67.97,67.91,67.93,98011.0,48.3762,48.3976,48.3548,48.3691,98011.0
2017-10-18 11:25:00,67.93,67.97,67.92,67.95,79044.0,48.3691,48.3976,48.362,48.3833,79044.0
2017-10-18 11:30:00,67.95,68.0,67.91,67.99,91031.0,48.3833,48.4189,48.3548,48.4118,91031.0
2017-10-18 11:35:00,68.0,68.01,67.97,67.99,45938.0,48.4189,48.426,48.3976,48.4118,45938.0
2017-10-18 11:40:00,67.99,68.03,67.98,67.99,62628.0,48.4118,48.4403,48.4047,48.4118,62628.0
2017-10-18 11:45:00,67.99,68.0,67.95,67.98,78001.0,48.4118,48.4189,48.3833,48.4047,78001.0
2017-10-18 11:50:00,67.98,68.0,67.97,67.99,38524.0,48.4047,48.4189,48.3976,48.4118,38524.0
2017-10-18 11:55:00,67.99,68.01,67.97,67.98,41931.0,48.4118,48.426,48.3976,48.4047,41931.0
2017-10-18 12:00:00,67.98,67.98,67.93,67.98,24256.0,48.4047,48.4047,48.3691,48.4047,24256.0
2017-10-18 12:05:00,67.98,67.98,67.91,67.91,46508.0,48.4047,48.4047,48.3548,48.3548,46508.0
2017-10-18 12:10:00,67.92,67.94,67.91,67.92,39271.0,48.362,48.3762,48.3548,48.362,39271.0
2017-10-18 12:15:00,67.92,67.93,67.89,67.93,57598.0,48.362,48.3691,48.3406,48.3691,57598.0
2017-10-18 12:20:00,67.92,67.93,67.88,67.89,31516.0,48.362,48.3691,48.3335,48.3406,31516.0
2017-10-18 12:25:00,67.89,67.9,67.88,67.9,25983.0,48.3406,48.3477,48.3335,48.3477,25983.0
2017-10-18 12:30:00,67.89,67.89,67.86,67.88,47851.0,48.3406,48.3406,48.3192,48.3335,47851.0
2017-10-18 12:35:00,67.87,67.9,67.87,67.87,41469.0,48.3263,48.3477,48.3263,48.3263,41469.0
2017-10-18 12:40:00,67.87,67.9,67.87,67.89,9746.0,48.3263,48.3477,48.3263,48.3406,9746.0
2017-10-18 12:45:00,67.9,67.9,67.86,67.88,47278.0,48.3477,48.3477,48.3192,48.3335,47278.0
2017-10-18 12:50:00,67.88,67.92,67.85,67.91,103540.0,48.3335,48.362,48.3121,48.3548,103540.0
2017-10-18 12:55:00,67.91,67.91,67.89,67.9,35050.0,48.3548,48.3548,48.3406,48.3477,35050.0
2017-10-18 13:00:00,67.9,67.93,67.89,67.91,43799.0,48.3477,48.3691,48.3406,48.3548,43799.0
2017-10-18 13:05:00,67.9,67.91,67.88,67.9,44867.0,48.3477,48.3548,48.3335,48.3477,44867.0
2017-10-18 13:10:00,67.89,67.93,67.89,67.91,41286.0,48.3406,48.3691,48.3406,48.3548,41286.0
2017-10-18 13:15:00,67.91,67.91,67.89,67.9,41322.0,48.3548,48.3548,48.3406,48.3477,41322.0
2017-10-18 13:20:00,67.91,67.91,67.89,67.9,17140.0,48.3548,48.3548,48.3406,48.3477,17140.0
2017-10-18 13:25:00,67.89,67.9,67.88,67.89,29226.0,48.3406,48.3477,48.3335,48.3406,29226.0
2017-10-18 13:30:00,67.89,67.91,67.88,67.9,46544.0,48.3406,48.3548,48.3335,48.3477,46544.0
2017-10-18 13:35:00,67.9,67.91,67.85,67.86,34947.0,48.3477,48.3548,48.3121,48.3192,34947.0
2017-10-18 13:40:00,67.86,67.88,67.85,67.88,23075.0,48.3192,48.3335,48.3121,48.3335,23075.0
2017-10-18 13:45:00,67.89,67.93,67.88,67.91,43392.0,48.3406,48.3691,48.3335,48.3548,43392.0
2017-10-18 13:50:00,67.92,67.92,67.87,67.87,38967.0,48.362,48.362,48.3263,48.3263,38967.0
2017-10-18 13:55:00,67.88,67.88,67.84,67.85,27760.0,48.3335,48.3335,48.305,48.3121,27760.0
2017-10-18 14:00:00,67.85,67.88,67.85,67.87,46399.0,48.3121,48.3335,48.3121,48.3263,46399.0
2017-10-18 14:05:00,67.87,67.88,67.84,67.85,29407.0,48.3263,48.3335,48.305,48.3121,29407.0
2017-10-18 14:10:00,67.85,67.86,67.81,67.82,62668.0,48.3121,48.3192,48.2836,48.2907,62668.0
2017-10-18 14:15:00,67.83,67.86,67.82,67.82,50976.0,48.2979,48.3192,48.2907,48.2907,50976.0
2017-10-18 14:20:00,67.83,67.85,67.82,67.83,42528.0,48.2979,48.3121,48.2907,48.2979,42528.0
2017-10-18 14:25:00,67.82,67.83,67.8,67.83,29780.0,48.2907,48.2979,48.2765,48.2979,29780.0
2017-10-18 14:30:00,67.83,67.84,67.82,67.82,42265.0,48.2979,48.305,48.2907,48.2907,42265.0
2017-10-18 14:35:00,67.81,67.83,67.8,67.82,26366.0,48.2836,48.2979,48.2765,48.2907,26366.0
2017-10-18 14:40:00,67.83,67.86,67.82,67.82,60920.0,48.2979,48.3192,48.2907,48.2907,60920.0
2017-10-18 14:45:00,67.83,67.83,67.8,67.81,47807.0,48.2979,48.2979,48.2765,48.2836,47807.0
2017-10-18 14:50:00,67.81,67.82,67.79,67.81,45937.0,48.2836,48.2907,48.2694,48.2836,45937.0
2017-10-18 14:55:00,67.81,67.81,67.79,67.8,39771.0,48.2836,48.2836,48.2694,48.2765,39771.0
2017-10-18 15:00:00,67.8,67.81,67.77,67.78,85269.0,48.2765,48.2836,48.2551,48.2623,85269.0
2017-10-18 15:05:00,67.78,67.81,67.77,67.78,67651.0,48.2623,48.2836,48.2551,48.2623,67651.0
2017-10-18 15:10:00,67.77,67.79,67.77,67.78,53090.0,48.2551,48.2694,48.2551,48.2623,53090.0
2017-10-18 15:15:00,67.79,67.83,67.78,67.82,49190.0,48.2694,48.2979,48.2623,48.2907,49190.0
2017-10-18 15:20:00,67.83,67.83,67.79,67.81,74958.0,48.2979,48.2979,48.2694,48.2836,74958.0
2017-10-18 15:25:00,67.81,67.82,67.8,67.81,148315.0,48.2836,48.2907,48.2765,48.2836,148315.0
2017-10-18 15:30:00,67.81,67.82,67.79,67.81,259229.0,48.2836,48.2907,48.2694,48.2836,259229.0
2017-10-18 15:35:00,67.81,67.84,67.81,67.84,122039.0,48.2836,48.305,48.2836,48.305,122039.0
2017-10-18 15:40:00,67.84,67.84,67.81,67.81,108046.0,48.305,48.305,48.2836,48.2836,108046.0
2017-10-18 15:45:00,67.81,67.82,67.81,67.81,89155.0,48.2836,48.2907,48.2836,48.2836,89155.0
2017-10-18 15:50:00,67.81,67.82,67.79,67.8,236996.0,48.2836,48.2907,48.2694,48.2765,236996.0
2017-10-18 15:55:00,67.8,67.85,67.8,67.84,712581.0,48.2765,48.3121,48.2765,48.305,712581.0
2017-10-19 09:30:00,67.38,67.74,67.35,67.64,488201.0,47.9774,48.2338,47.9561,48.1626,488201.0
2017-10-19 09:35:00,67.65,67.91,67.64,67.84,407881.0,48.1697,48.3548,48.1626,48.305,407881.0
2017-10-19 09:40:00,67.84,67.89,67.79,67.86,271642.0,48.305,48.3406,48.2694,48.3192,271642.0
2017-10-19 09:45:00,67.87,67.92,67.79,67.81,128698.0,48.3263,48.362,48.2694,48.2836,128698.0
2017-10-19 09:50:00,67.81,67.82,67.72,67.77,188961.0,48.2836,48.2907,48.2195,48.2551,188961.0
2017-10-19 09:55:00,67.76,67.77,67.65,67.7,126708.0,48.248,48.2551,48.1697,48.2053,126708.0
2017-10-19 10:00:00,67.7,67.74,67.65,67.67,156218.0,48.2053,48.2338,48.1697,48.1839,156218.0
2017-10-19 10:05:00,67.66,67.67,67.55,67.56,97080.0,48.1768,48.1839,48.0985,48.1056,97080.0
2017-10-19 10:10:00,67.56,67.61,67.52,67.6,110042.0,48.1056,48.1412,48.0771,48.1341,110042.0
2017-10-19 10:15:00,67.6,67.64,67.57,67.59,110796.0,48.1341,48.1626,48.1127,48.127,110796.0
2017-10-19 10:20:00,67.6,67.62,67.55,67.59,39766.0,48.1341,48.1483,48.0985,48.127,39766.0
2017-10-19 10:25:00,67.59,67.65,67.55,67.65,69840.0,48.127,48.1697,48.0985,48.1697,69840.0
2017-10-19 10:30:00,67.65,67.75,67.65,67.72,97575.0,48.1697,48.2409,48.1697,48.2195,97575.0
2017-10-19 10:35:00,67.72,67.73,67.66,67.72,62126.0,48.2195,48.2267,48.1768,48.2195,62126.0
2017-10-19 10:40:00,67.72,67.73,67.66,67.68,67683.0,48.2195,48.2267,48.1768,48.1911,67683.0
2017-10-19 10:45:00,67.67,67.76,67.67,67.76,185707.0,48.1839,48.248,48.1839,48.248,185707.0
2017-10-19 10:50:00,67.76,67.82,67.75,67.78,52247.0,48.248,48.2907,48.2409,48.2623,52247.0
2017-10-19 10:55:00,67.78,67.81,67.77,67.77,25072.0,48.2623,48.2836,48.2551,48.2551,25072.0
2017-10-19 11:00:00,67.77,67.77,67.72,67.75,64912.0,48.2551,48.2551,48.2195,48.2409,64912.0
2017-10-19 11:05:00,67.76,67.76,67.71,67.75,46872.0,48.248,48.248,48.2124,48.2409,46872.0
2017-10-19 11:10:00,67.75,67.82,67.74,67.78,34757.0,48.2409,48.2907,48.2338,48.2623,34757.0
2017-10-19 11:15:00,67.78,67.81,67.76,67.8,35565.0,48.2623,48.2836,48.248,48.2765,35565.0
2017-10-19 11:20:00,67.8,67.84,67.78,67.78,23354.0,48.2765,48.305,48.2623,48.2623,23354.0
2017-10-19 11:25:00,67.79,67.8,67.72,67.72,26368.0,48.2694,48.2765,48.2195,48.2195,26368.0
2017-10-19 11:30:00,67.73,67.73,67.67,67.67,24070.0,48.2267,48.2267,48.1839,48.1839,24070.0
2017-10-19 11:35:00,67.68,67.71,67.68,67.69,23934.0,48.1911,48.2124,48.1911,48.1982,23934.0
2017-10-19 11:40:00,67.7,67.71,67.66,67.7,38847.0,48.2053,48.2124,48.1768,48.2053,38847.0
2017-10-19 11:45:00,67.7,67.76,67.69,67.75,41627.0,48.2053,48.248,48.1982,48.2409,41627.0
2017-10-19 11:50:00,67.75,67.76,67.72,67.76,75426.0,48.2409,48.248,48.2195,48.248,75426.0
2017-10-19 11:55:00,67.75,67.75,67.7,67.73,65620.0,48.2409,48.2409,48.2053,48.2267,65620.0
2017-10-19 12:00:00,67.72,67.74,67.71,67.71,93928.0,48.2195,48.2338,48.2124,48.2124,93928.0
2017-10-19 12:05:00,67.71,67.72,67.68,67.69,27431.0,48.2124,48.2195,48.1911,48.1982,27431.0
2017-10-19 12:10:00,67.69,67.69,67.64,67.64,33785.0,48.1982,48.1982,48.1626,48.1626,33785.0
2017-10-19 12:15:00,67.64,67.66,67.62,67.64,40249.0,48.1626,48.1768,48.1483,48.1626,40249.0
2017-10-19 12:20:00,67.64,67.65,67.6,67.65,45488.0,48.1626,48.1697,48.1341,48.1697,45488.0
2017-10-19 12:25:00,67.65,67.67,67.64,67.66,42494.0,48.1697,48.1839,48.1626,48.1768,42494.0
2017-10-19 12:30:00,67.66,67.69,67.65,67.68,31091.0,48.1768,48.1982,48.1697,48.1911,31091.0
2017-10-19 12:35:00,67.69,67.71,67.65,67.65,57600.0,48.1982,48.2124,48.1697,48.1697,57600.0
2017-10-19 12:40:00,67.65,67.66,67.63,67.66,41352.0,48.1697,48.1768,48.1555,48.1768,41352.0
2017-10-19 12:45:00,67.66,67.67,67.63,67.65,71278.0,48.1768,48.1839,48.1555,48.1697,71278.0
2017-10-19 12:50:00,67.64,67.67,67.63,67.66,34306.0,48.1626,48.1839,48.1555,48.1768,34306.0
2017-10-19 12:55:00,67.65,67.66,67.62,67.63,42035.0,48.1697,48.1768,48.1483,48.1555,42035.0
2017-10-19 13:00:00,67.62,67.65,67.61,67.62,39080.0,48.1483,48.1697,48.1412,48.1483,39080.0
2017-10-19 13:05:00,67.62,67.62,67.6,67.62,14910.0,48.1483,48.1483,48.1341,48.1483,14910.0
2017-10-19 13:10:00,67.62,67.62,67.57,67.57,26388.0,48.1483,48.1483,48.1127,48.1127,26388.0
2017-10-19 13:15:00,67.58,67.59,67.56,67.58,38302.0,48.1199,48.127,48.1056,48.1199,38302.0
2017-10-19 13:20:00,67.57,67.58,67.55,67.56,26697.0,48.1127,48.1199,48.0985,48.1056,26697.0
2017-10-19 13:25:00,67.56,67.6,67.55,67.59,47441.0,48.1056,48.1341,48.0985,48.127,47441.0
2017-10-19 13:30:00,67.59,67.6,67.56,67.58,41513.0,48.127,48.1341,48.1056,48.1199,41513.0
2017-10-19 13:35:00,67.58,67.61,67.56,67.6,28796.0,48.1199,48.1412,48.1056,48.1341,28796.0
2017-10-19 13:40:00,67.6,67.63,67.6,67.62,37264.0,48.1341,48.1555,48.1341,48.1483,37264.0
2017-10-19 13:45:00,67.62,67.63,67.59,67.61,37242.0,48.1483,48.1555,48.127,48.1412,37242.0
2017-10-19 13:50:00,67.61,67.61,67.57,67.57,41104.0,48.1412,48.1412,48.1127,48.1127,41104.0
2017-10-19 13:55:00,67.58,67.6,67.57,67.59,25480.0,48.1199,48.1341,48.1127,48.127,25480.0
2017-10-19 14:00:00,67.59,67.62,67.58,67.62,29666.0,48.127,48.1483,48.1199,48.1483,29666.0
2017-10-19 14:05:00,67.61,67.61,67.59,67.59,24147.0,48.1412,48.1412,48.127,48.127,24147.0
2017-10-19 14:10:00,67.59,67.63,67.59,67.63,42646.0,48.127,48.1555,48.127,48.1555,42646.0
2017-10-19 14:15:00,67.63,67.64,67.61,67.62,36349.0,48.1555,48.1626,48.1412,48.1483,36349.0
2017-10-19 14:20:00,67.62,67.62,67.59,67.59,70054.0,48.1483,48.1483,48.127,48.127,70054.0
2017-10-19 14:25:00,67.59,67.63,67.59,67.62,49980.0,48.127,48.1555,48.127,48.1483,49980.0
2017-10-19 14:30:00,67.61,67.64,67.61,67.64,30778.0,48.1412,48.1626,48.1412,48.1626,30778.0
2017-10-19 14:35:00,67.64,67.65,67.61,67.63,48223.0,48.1626,48.1697,48.1412,48.1555,48223.0
2017-10-19 14:40:00,67.63,67.66,67.63,67.64,55441.0,48.1555,48.1768,48.1555,48.1626,55441.0
2017-10-19 14:45:00,67.65,67.65,67.63,67.63,22465.0,48.1697,48.1697,48.1555,48.1555,22465.0
2017-10-19 14:50:00,67.63,67.66,67.63,67.66,43866.0,48.1555,48.1768,48.1555,48.1768,43866.0
2017-10-19 14:55:00,67.66,67.66,67.63,67.65,51354.0,48.1768,48.1768,48.1555,48.1697,51354.0
2017-10-19 15:00:00,67.65,67.67,67.64,67.65,51441.0,48.1697,48.1839,48.1626,48.1697,51441.0
2017-10-19 15:05:00,67.64,67.66,67.63,67.65,47648.0,48.1626,48.1768,48.1555,48.1697,47648.0
2017-10-19 15:10:00,67.65,67.66,67.64,67.66,81179.0,48.1697,48.1768,48.1626,48.1768,81179.0
2017-10-19 15:15:00,67.66,67.66,67.63,67.66,46826.0,48.1768,48.1768,48.1555,48.1768,46826.0
2017-10-19 15:20:00,67.66,67.68,67.64,67.67,99338.0,48.1768,48.1911,48.1626,48.1839,99338.0
2017-10-19 15:25:00,67.67,67.68,67.63,67.67,137027.0,48.1839,48.1911,48.1555,48.1839,137027.0
2017-10-19 15:30:00,67.67,67.68,67.65,67.66,120750.0,48.1839,48.1911,48.1697,48.1768,120750.0
2017-10-19 15:35:00,67.66,67.67,67.63,67.64,66776.0,48.1768,48.1839,48.1555,48.1626,66776.0
2017-10-19 15:40:00,67.64,67.65,67.6,67.62,152736.0,48.1626,48.1697,48.1341,48.1483,152736.0
2017-10-19 15:45:00,67.62,67.64,67.61,67.62,148416.0,48.1483,48.1626,48.1412,48.1483,148416.0
2017-10-19 15:50:00,67.62,67.63,67.59,67.61,269854.0,48.1483,48.1555,48.127,48.1412,269854.0
2017-10-19 15:55:00,67.62,67.64,67.58,67.63,747663.0,48.1483,48.1626,48.1199,48.1555,747663.0
2017-10-20 09:30:00,67.79,67.81,67.32,67.37,312406.0,48.2694,48.2836,47.9347,47.9703,312406.0
2017-10-20 09:35:00,67.37,67.52,67.34,67.46,256524.0,47.9703,48.0771,47.949,48.0344,256524.0
2017-10-20 09:40:00,67.46,67.54,67.39,67.53,221123.0,48.0344,48.0914,47.9846,48.0843,221123.0
2017-10-20 09:45:00,67.53,67.61,67.5,67.61,291797.0,48.0843,48.1412,48.0629,48.1412,291797.0
2017-10-20 09:50:00,67.6,67.6,67.51,67.51,170934.0,48.1341,48.1341,48.07,48.07,170934.0
2017-10-20 09:55:00,67.51,67.56,67.43,67.44,149420.0,48.07,48.1056,48.0131,48.0202,149420.0
2017-10-20 10:00:00,67.44,67.54,67.44,67.49,478217.0,48.0202,48.0914,48.0202,48.0558,478217.0
2017-10-20 10:05:00,67.49,67.54,67.46,67.52,190633.0,48.0558,48.0914,48.0344,48.0771,190633.0
2017-10-20 10:10:00,67.52,67.6,67.49,67.59,101398.0,48.0771,48.1341,48.0558,48.127,101398.0
2017-10-20 10:15:00,67.6,67.63,67.58,67.59,119608.0,48.1341,48.1555,48.1199,48.127,119608.0
2017-10-20 10:20:00,67.6,67.61,67.57,67.6,114158.0,48.1341,48.1412,48.1127,48.1341,114158.0
2017-10-20 10:25:00,67.6,67.64,67.59,67.64,126616.0,48.1341,48.1626,48.127,48.1626,126616.0
2017-10-20 10:30:00,67.64,67.73,67.63,67.67,113213.0,48.1626,48.2267,48.1555,48.1839,113213.0
2017-10-20 10:35:00,67.67,67.72,67.64,67.71,45123.0,48.1839,48.2195,48.1626,48.2124,45123.0
2017-10-20 10:40:00,67.71,67.72,67.69,67.69,82058.0,48.2124,48.2195,48.1982,48.1982,82058.0
2017-10-20 10:45:00,67.7,67.76,67.69,67.75,56616.0,48.2053,48.248,48.1982,48.2409,56616.0
2017-10-20 10:50:00,67.75,67.8,67.74,67.77,81075.0,48.2409,48.2765,48.2338,48.2551,81075.0
2017-10-20 10:55:00,67.77,67.78,67.72,67.74,40710.0,48.2551,48.2623,48.2195,48.2338,40710.0
2017-10-20 11:00:00,67.74,67.77,67.71,67.73,77544.0,48.2338,48.2551,48.2124,48.2267,77544.0
2017-10-20 11:05:00,67.73,67.74,67.67,67.68,48766.0,48.2267,48.2338,48.1839,48.1911,48766.0
2017-10-20 11:10:00,67.68,67.73,67.68,67.73,49855.0,48.1911,48.2267,48.1911,48.2267,49855.0
2017-10-20 11:15:00,67.72,67.76,67.72,67.75,48178.0,48.2195,48.248,48.2195,48.2409,48178.0
2017-10-20 11:20:00,67.75,67.77,67.73,67.74,38210.0,48.2409,48.2551,48.2267,48.2338,38210.0
2017-10-20 11:25:00,67.74,67.74,67.7,67.72,35340.0,48.2338,48.2338,48.2053,48.2195,35340.0
2017-10-20 11:30:00,67.73,67.76,67.73,67.73,63562.0,48.2267,48.248,48.2267,48.2267,63562.0
2017-10-20 11:35:00,67.74,67.78,67.73,67.76,24493.0,48.2338,48.2623,48.2267,48.248,24493.0
2017-10-20 11:40:00,67.76,67.76,67.69,67.73,55339.0,48.248,48.248,48.1982,48.2267,55339.0
2017-10-20 11:45:00,67.73,67.76,67.72,67.75,45236.0,48.2267,48.248,48.2195,48.2409,45236.0
2017-10-20 11:50:00,67.75,67.75,67.7,67.71,32722.0,48.2409,48.2409,48.2053,48.2124,32722.0
2017-10-20 11:55:00,67.7,67.73,67.67,67.69,38669.0,48.2053,48.2267,48.1839,48.1982,38669.0
2017-10-20 12:00:00,67.68,67.7,67.67,67.68,62331.0,48.1911,48.2053,48.1839,48.1911,62331.0
2017-10-20 12:05:00,67.67,67.67,67.63,67.64,92321.0,48.1839,48.1839,48.1555,48.1626,92321.0
2017-10-20 12:10:00,67.64,67.65,67.62,67.64,112224.0,48.1626,48.1697,48.1483,48.1626,112224.0
2017-10-20 12:15:00,67.64,67.66,67.63,67.64,79827.0,48.1626,48.1768,48.1555,48.1626,79827.0
2017-10-20 12:20:00,67.64,67.65,67.63,67.64,87823.0,48.1626,48.1697,48.1555,48.1626,87823.0
2017-10-20 12:25:00,67.64,67.64,67.58,67.59,134488.0,48.1626,48.1626,48.1199,48.127,134488.0
2017-10-20 12:30:00,67.59,67.59,67.54,67.54,137035.0,48.127,48.127,48.0914,48.0914,137035.0
2017-10-20 12:35:00,67.54,67.56,67.52,67.53,104016.0,48.0914,48.1056,48.0771,48.0843,104016.0
2017-10-20 12:40:00,67.53,67.57,67.52,67.57,59003.0,48.0843,48.1127,48.0771,48.1127,59003.0
2017-10-20 12:45:00,67.56,67.57,67.53,67.54,61392.0,48.1056,48.1127,48.0843,48.0914,61392.0
2017-10-20 12:50:00,67.53,67.56,67.53,67.55,55216.0,48.0843,48.1056,48.0843,48.0985,55216.0
2017-10-20 12:55:00,67.55,67.58,67.53,67.57,59864.0,48.0985,48.1199,48.0843,48.1127,59864.0
2017-10-20 13:00:00,67.58,67.62,67.58,67.62,66491.0,48.1199,48.1483,48.1199,48.1483,66491.0
2017-10-20 13:05:00,67.63,67.67,67.63,67.65,58533.0,48.1555,48.1839,48.1555,48.1697,58533.0
2017-10-20 13:10:00,67.66,67.68,67.63,67.63,71872.0,48.1768,48.1911,48.1555,48.1555,71872.0
2017-10-20 13:15:00,67.62,67.64,67.61,67.62,34652.0,48.1483,48.1626,48.1412,48.1483,34652.0
2017-10-20 13:20:00,67.63,67.67,67.62,67.63,43184.0,48.1555,48.1839,48.1483,48.1555,43184.0
2017-10-20 13:25:00,67.63,67.64,67.61,67.61,30455.0,48.1555,48.1626,48.1412,48.1412,30455.0
2017-10-20 13:30:00,67.62,67.62,67.58,67.6,66747.0,48.1483,48.1483,48.1199,48.1341,66747.0
2017-10-20 13:35:00,67.61,67.64,67.6,67.63,64142.0,48.1412,48.1626,48.1341,48.1555,64142.0
2017-10-20 13:40:00,67.63,67.66,67.63,67.66,44582.0,48.1555,48.1768,48.1555,48.1768,44582.0
2017-10-20 13:45:00,67.66,67.66,67.62,67.63,43711.0,48.1768,48.1768,48.1483,48.1555,43711.0
2017-10-20 13:50:00,67.63,67.63,67.6,67.61,50027.0,48.1555,48.1555,48.1341,48.1412,50027.0
2017-10-20 13:55:00,67.61,67.64,67.6,67.63,157139.0,48.1412,48.1626,48.1341,48.1555,157139.0
2017-10-20 14:00:00,67.63,67.64,67.6,67.6,34467.0,48.1555,48.1626,48.1341,48.1341,34467.0
2017-10-20 14:05:00,67.61,67.63,67.6,67.6,27668.0,48.1412,48.1555,48.1341,48.1341,27668.0
2017-10-20 14:10:00,67.6,67.65,67.6,67.64,25523.0,48.1341,48.1697,48.1341,48.1626,25523.0
2017-10-20 14:15:00,67.63,67.67,67.63,67.66,49766.0,48.1555,48.1839,48.1555,48.1768,49766.0
2017-10-20 14:20:00,67.66,67.68,67.65,67.66,40835.0,48.1768,48.1911,48.1697,48.1768,40835.0
2017-10-20 14:25:00,67.67,67.73,67.65,67.72,50589.0,48.1839,48.2267,48.1697,48.2195,50589.0
2017-10-20 14:30:00,67.73,67.75,67.71,67.73,33287.0,48.2267,48.2409,48.2124,48.2267,33287.0
2017-10-20 14:35:00,67.73,67.75,67.72,67.73,47095.0,48.2267,48.2409,48.2195,48.2267,47095.0
2017-10-20 14:40:00,67.73,67.74,67.69,67.71,82179.0,48.2267,48.2338,48.1982,48.2124,82179.0
2017-10-20 14:45:00,67.72,67.73,67.69,67.7,33601.0,48.2195,48.2267,48.1982,48.2053,33601.0
2017-10-20 14:50:00,67.71,67.74,67.7,67.73,46803.0,48.2124,48.2338,48.2053,48.2267,46803.0
2017-10-20 14:55:00,67.72,67.73,67.7,67.7,42267.0,48.2195,48.2267,48.2053,48.2053,42267.0
2017-10-20 15:00:00,67.7,67.71,67.69,67.7,42313.0,48.2053,48.2124,48.1982,48.2053,42313.0
2017-10-20 15:05:00,67.7,67.74,67.69,67.73,77822.0,48.2053,48.2338,48.1982,48.2267,77822.0
2017-10-20 15:10:00,67.73,67.75,67.72,67.73,122424.0,48.2267,48.2409,48.2195,48.2267,122424.0
2017-10-20 15:15:00,67.73,67.73,67.71,67.73,61395.0,48.2267,48.2267,48.2124,48.2267,61395.0
2017-10-20 15:20:00,67.73,67.76,67.72,67.76,119848.0,48.2267,48.248,48.2195,48.248,119848.0
2017-10-20 15:25:00,67.76,67.76,67.72,67.72,79253.0,48.248,48.248,48.2195,48.2195,79253.0
2017-10-20 15:30:00,67.73,67.74,67.72,67.73,139287.0,48.2267,48.2338,48.2195,48.2267,139287.0
2017-10-20 15:35:00,67.73,67.74,67.72,67.73,75990.0,48.2267,48.2338,48.2195,48.2267,75990.0
2017-10-20 15:40:00,67.73,67.74,67.7,67.72,166024.0,48.2267,48.2338,48.2053,48.2195,166024.0
2017-10-20 15:45:00,67.71,67.72,67.69,67.7,144900.0,48.2124,48.2195,48.1982,48.2053,144900.0
2017-10-20 15:50:00,67.7,67.72,67.68,67.72,261635.0,48.2053,48.2195,48.1911,48.2195,261635.0
2017-10-20 15:55:00,67.72,67.8,67.71,67.79,629556.0,48.2195,48.2765,48.2124,48.2694,629556.0
2017-10-23 09:30:00,67.82,67.97,67.73,67.97,172274.0,48.2907,48.3976,48.2267,48.3976,172274.0
2017-10-23 09:35:00,67.97,68.04,67.89,67.97,147060.0,48.3976,48.4474,48.3406,48.3976,147060.0
2017-10-23 09:40:00,67.97,67.99,67.89,67.91,258873.0,48.3976,48.4118,48.3406,48.3548,258873.0
2017-10-23 09:45:00,67.9,67.94,67.84,67.86,104607.0,48.3477,48.3762,48.305,48.3192,104607.0
2017-10-23 09:50:00,67.86,67.93,67.8,67.92,74347.0,48.3192,48.3691,48.2765,48.362,74347.0
2017-10-23 09:55:00,67.93,67.99,67.93,67.94,57092.0,48.3691,48.4118,48.3691,48.3762,57092.0
2017-10-23 10:00:00,67.93,67.97,67.88,67.92,65464.0,48.3691,48.3976,48.3335,48.362,65464.0
2017-10-23 10:05:00,67.93,67.98,67.89,67.95,71685.0,48.3691,48.4047,48.3406,48.3833,71685.0
2017-10-23 10:10:00,67.96,67.96,67.89,67.93,50476.0,48.3904,48.3904,48.3406,48.3691,50476.0
2017-10-23 10:15:00,67.93,67.94,67.85,67.86,122414.0,48.3691,48.3762,48.3121,48.3192,122414.0
2017-10-23 10:20:00,67.86,67.89,67.84,67.86,77096.0,48.3192,48.3406,48.305,48.3192,77096.0
2017-10-23 10:25:00,67.86,67.86,67.79,67.81,69889.0,48.3192,48.3192,48.2694,48.2836,69889.0
2017-10-23 10:30:00,67.81,67.83,67.77,67.8,75626.0,48.2836,48.2979,48.2551,48.2765,75626.0
2017-10-23 10:35:00,67.81,67.88,67.78,67.88,143495.0,48.2836,48.3335,48.2623,48.3335,143495.0
2017-10-23 10:40:00,67.88,67.88,67.81,67.81,32179.0,48.3335,48.3335,48.2836,48.2836,32179.0
2017-10-23 10:45:00,67.8,67.81,67.7,67.75,60967.0,48.2765,48.2836,48.2053,48.2409,60967.0
2017-10-23 10:50:00,67.75,67.83,67.71,67.71,151878.0,48.2409,48.2979,48.2124,48.2124,151878.0
2017-10-23 10:55:00,67.71,67.73,67.67,67.73,56562.0,48.2124,48.2267,48.1839,48.2267,56562.0
2017-10-23 11:00:00,67.72,67.75,67.69,67.7,166000.0,48.2195,48.2409,48.1982,48.2053,166000.0
2017-10-23 11:05:00,67.7,67.7,67.65,67.67,66880.0,48.2053,48.2053,48.1697,48.1839,66880.0
2017-10-23 11:10:00,67.67,67.68,67.64,67.66,31880.0,48.1839,48.1911,48.1626,48.1768,31880.0
2017-10-23 11:15:00,67.67,67.69,67.66,67.69,170894.0,48.1839,48.1982,48.1768,48.1982,170894.0
2017-10-23 11:20:00,67.69,67.69,67.62,67.67,47358.0,48.1982,48.1982,48.1483,48.1839,47358.0
2017-10-23 11:25:00,67.67,67.7,67.64,67.64,52465.0,48.1839,48.2053,48.1626,48.1626,52465.0
2017-10-23 11:30:00,67.64,67.66,67.59,67.59,82629.0,48.1626,48.1768,48.127,48.127,82629.0
2017-10-23 11:35:00,67.59,67.59,67.5,67.52,119610.0,48.127,48.127,48.0629,48.0771,119610.0
2017-10-23 11:40:00,67.53,67.56,67.52,67.54,68342.0,48.0843,48.1056,48.0771,48.0914,68342.0
2017-10-23 11:45:00,67.55,67.56,67.52,67.52,35234.0,48.0985,48.1056,48.0771,48.0771,35234.0
2017-10-23 11:50:00,67.52,67.57,67.51,67.55,28870.0,48.0771,48.1127,48.07,48.0985,28870.0
2017-10-23 11:55:00,67.55,67.6,67.54,67.56,89275.0,48.0985,48.1341,48.0914,48.1056,89275.0
2017-10-23 12:00:00,67.56,67.57,67.51,67.51,38805.0,48.1056,48.1127,48.07,48.07,38805.0
2017-10-23 12:05:00,67.52,67.52,67.48,67.5,38641.0,48.0771,48.0771,48.0487,48.0629,38641.0
2017-10-23 12:10:00,67.5,67.53,67.49,67.51,28880.0,48.0629,48.0843,48.0558,48.07,28880.0
2017-10-23 12:15:00,67.52,67.54,67.49,67.52,46261.0,48.0771,48.0914,48.0558,48.0771,46261.0
2017-10-23 12:20:00,67.52,67.52,67.47,67.49,73091.0,48.0771,48.0771,48.0415,48.0558,73091.0
2017-10-23 12:25:00,67.48,67.55,67.47,67.51,49120.0,48.0487,48.0985,48.0415,48.07,49120.0
2017-10-23 12:30:00,67.5,67.54,67.5,67.54,28212.0,48.0629,48.0914,48.0629,48.0914,28212.0
2017-10-23 12:35:00,67.53,67.54,67.48,67.51,64680.0,48.0843,48.0914,48.0487,48.07,64680.0
2017-10-23 12:40:00,67.52,67.58,67.51,67.57,77730.0,48.0771,48.1199,48.07,48.1127,77730.0
2017-10-23 12:45:00,67.57,67.59,67.56,67.56,90024.0,48.1127,48.127,48.1056,48.1056,90024.0
2017-10-23 12:50:00,67.57,67.61,67.56,67.6,71562.0,48.1127,48.1412,48.1056,48.1341,71562.0
2017-10-23 12:55:00,67.59,67.61,67.58,67.58,48010.0,48.127,48.1412,48.1199,48.1199,48010.0
2017-10-23 13:00:00,67.58,67.59,67.56,67.56,21769.0,48.1199,48.127,48.1056,48.1056,21769.0
2017-10-23 13:05:00,67.56,67.58,67.54,67.57,29243.0,48.1056,48.1199,48.0914,48.1127,29243.0
2017-10-23 13:10:00,67.57,67.58,67.55,67.56,22527.0,48.1127,48.1199,48.0985,48.1056,22527.0
2017-10-23 13:15:00,67.56,67.63,67.56,67.63,20477.0,48.1056,48.1555,48.1056,48.1555,20477.0
2017-10-23 13:20:00,67.64,67.65,67.58,67.59,36546.0,48.1626,48.1697,48.1199,48.127,36546.0
2017-10-23 13:25:00,67.59,67.61,67.57,67.58,32096.0,48.127,48.1412,48.1127,48.1199,32096.0
2017-10-23 13:30:00,67.58,67.59,67.53,67.56,54622.0,48.1199,48.127,48.0843,48.1056,54622.0
2017-10-23 13:35:00,67.55,67.56,67.53,67.55,217746.0,48.0985,48.1056,48.0843,48.0985,217746.0
2017-10-23 13:40:00,67.55,67.56,67.52,67.53,91646.0,48.0985,48.1056,48.0771,48.0843,91646.0
2017-10-23 13:45:00,67.52,67.56,67.51,67.56,31294.0,48.0771,48.1056,48.07,48.1056,31294.0
2017-10-23 13:50:00,67.57,67.57,67.54,67.56,27705.0,48.1127,48.1127,48.0914,48.1056,27705.0
2017-10-23 13:55:00,67.55,67.58,67.54,67.55,55339.0,48.0985,48.1199,48.0914,48.0985,55339.0
2017-10-23 14:00:00,67.56,67.57,67.53,67.55,38012.0,48.1056,48.1127,48.0843,48.0985,38012.0
2017-10-23 14:05:00,67.55,67.56,67.5,67.51,41547.0,48.0985,48.1056,48.0629,48.07,41547.0
2017-10-23 14:10:00,67.51,67.52,67.48,67.49,73697.0,48.07,48.0771,48.0487,48.0558,73697.0
2017-10-23 14:15:00,67.49,67.54,67.48,67.51,71166.0,48.0558,48.0914,48.0487,48.07,71166.0
2017-10-23 14:20:00,67.51,67.54,67.49,67.49,49341.0,48.07,48.0914,48.0558,48.0558,49341.0
2017-10-23 14:25:00,67.49,67.52,67.48,67.51,26526.0,48.0558,48.0771,48.0487,48.07,26526.0
2017-10-23 14:30:00,67.5,67.51,67.47,67.47,75844.0,48.0629,48.07,48.0415,48.0415,75844.0
2017-10-23 14:35:00,67.48,67.49,67.46,67.47,19598.0,48.0487,48.0558,48.0344,48.0415,19598.0
2017-10-23 14:40:00,67.48,67.51,67.47,67.5,37976.0,48.0487,48.07,48.0415,48.0629,37976.0
2017-10-23 14:45:00,67.5,67.51,67.47,67.49,22574.0,48.0629,48.07,48.0415,48.0558,22574.0
2017-10-23 14:50:00,67.5,67.5,67.48,67.5,90005.0,48.0629,48.0629,48.0487,48.0629,90005.0
2017-10-23 14:55:00,67.5,67.53,67.49,67.52,101727.0,48.0629,48.0843,48.0558,48.0771,101727.0
2017-10-23 15:00:00,67.52,67.55,67.52,67.54,98554.0,48.0771,48.0985,48.0771,48.0914,98554.0
2017-10-23 15:05:00,67.55,67.55,67.5,67.52,145144.0,48.0985,48.0985,48.0629,48.0771,145144.0
2017-10-23 15:10:00,67.52,67.54,67.5,67.51,83361.0,48.0771,48.0914,48.0629,48.07,83361.0
2017-10-23 15:15:00,67.51,67.54,67.5,67.52,64820.0,48.07,48.0914,48.0629,48.0771,64820.0
2017-10-23 15:20:00,67.52,67.52,67.49,67.51,57203.0,48.0771,48.0771,48.0558,48.07,57203.0
2017-10-23 15:25:00,67.51,67.51,67.46,67.48,70726.0,48.07,48.07,48.0344,48.0487,70726.0
2017-10-23 15:30:00,67.47,67.52,67.46,67.49,159347.0,48.0415,48.0771,48.0344,48.0558,159347.0
2017-10-23 15:35:00,67.49,67.51,67.43,67.44,111716.0,48.0558,48.07,48.0131,48.0202,111716.0
2017-10-23 15:40:00,67.44,67.46,67.42,67.45,133393.0,48.0202,48.0344,48.0059,48.0273,133393.0
2017-10-23 15:45:00,67.45,67.48,67.43,67.44,361991.0,48.0273,48.0487,48.0131,48.0202,361991.0
2017-10-23 15:50:00,67.44,67.45,67.41,67.41,229282.0,48.0202,48.0273,47.9988,47.9988,229282.0
2017-10-23 15:55:00,67.41,67.42,67.36,67.39,1125060.0,47.9988,48.0059,47.9632,47.9846,1125060.0
2017-10-24 09:30:00,67.66,67.77,67.57,67.68,221579.0,48.1768,48.2551,48.1127,48.1911,221579.0
2017-10-24 09:35:00,67.69,67.82,67.68,67.68,212938.0,48.1982,48.2907,48.1911,48.1911,212938.0
2017-10-24 09:40:00,67.67,67.81,67.66,67.66,188485.0,48.1839,48.2836,48.1768,48.1768,188485.0
2017-10-24 09:45:00,67.67,67.78,67.63,67.76,118634.0,48.1839,48.2623,48.1555,48.248,118634.0
2017-10-24 09:50:00,67.76,67.85,67.75,67.81,317081.0,48.248,48.3121,48.2409,48.2836,317081.0
2017-10-24 09:55:00,67.81,67.84,67.71,67.75,120404.0,48.2836,48.305,48.2124,48.2409,120404.0
2017-10-24 10:00:00,67.75,67.77,67.67,67.7,62365.0,48.2409,48.2551,48.1839,48.2053,62365.0
2017-10-24 10:05:00,67.7,67.75,67.68,67.73,75477.0,48.2053,48.2409,48.1911,48.2267,75477.0
2017-10-24 10:10:00,67.73,67.78,67.7,67.76,80634.0,48.2267,48.2623,48.2053,48.248,80634.0
2017-10-24 10:15:00,67.76,67.83,67.76,67.82,78339.0,48.248,48.2979,48.248,48.2907,78339.0
2017-10-24 10:20:00,67.83,67.84,67.75,67.76,105383.0,48.2979,48.305,48.2409,48.248,105383.0
2017-10-24 10:25:00,67.76,67.8,67.71,67.73,94495.0,48.248,48.2765,48.2124,48.2267,94495.0
2017-10-24 10:30:00,67.73,67.74,67.69,67.69,118601.0,48.2267,48.2338,48.1982,48.1982,118601.0
2017-10-24 10:35:00,67.69,67.71,67.61,67.64,139795.0,48.1982,48.2124,48.1412,48.1626,139795.0
2017-10-24 10:40:00,67.63,67.64,67.54,67.56,127873.0,48.1555,48.1626,48.0914,48.1056,127873.0
2017-10-24 10:45:00,67.57,67.6,67.54,67.59,93969.0,48.1127,48.1341,48.0914,48.127,93969.0
2017-10-24 10:50:00,67.6,67.62,67.57,67.61,79588.0,48.1341,48.1483,48.1127,48.1412,79588.0
2017-10-24 10:55:00,67.62,67.62,67.54,67.54,71467.0,48.1483,48.1483,48.0914,48.0914,71467.0
2017-10-24 11:00:00,67.54,67.58,67.51,67.58,81633.0,48.0914,48.1199,48.07,48.1199,81633.0
2017-10-24 11:05:00,67.57,67.61,67.52,67.52,72296.0,48.1127,48.1412,48.0771,48.0771,72296.0
2017-10-24 11:10:00,67.53,67.56,67.5,67.5,125436.0,48.0843,48.1056,48.0629,48.0629,125436.0
2017-10-24 11:15:00,67.5,67.54,67.49,67.53,62027.0,48.0629,48.0914,48.0558,48.0843,62027.0
2017-10-24 11:20:00,67.53,67.57,67.52,67.53,91751.0,48.0843,48.1127,48.0771,48.0843,91751.0
2017-10-24 11:25:00,67.53,67.65,67.53,67.64,192991.0,48.0843,48.1697,48.0843,48.1626,192991.0
2017-10-24 11:30:00,67.64,67.67,67.62,67.66,124240.0,48.1626,48.1839,48.1483,48.1768,124240.0
2017-10-24 11:35:00,67.65,67.72,67.64,67.7,178863.0,48.1697,48.2195,48.1626,48.2053,178863.0
2017-10-24 11:40:00,67.71,67.73,67.7,67.72,197544.0,48.2124,48.2267,48.2053,48.2195,197544.0
2017-10-24 11:45:00,67.72,67.8,67.71,67.78,235884.0,48.2195,48.2765,48.2124,48.2623,235884.0
2017-10-24 11:50:00,67.78,67.83,67.76,67.77,97419.0,48.2623,48.2979,48.248,48.2551,97419.0
2017-10-24 11:55:00,67.76,67.77,67.69,67.7,136754.0,48.248,48.2551,48.1982,48.2053,136754.0
2017-10-24 12:00:00,67.7,67.74,67.67,67.7,141204.0,48.2053,48.2338,48.1839,48.2053,141204.0
2017-10-24 12:05:00,67.69,67.7,67.63,67.64,141195.0,48.1982,48.2053,48.1555,48.1626,141195.0
2017-10-24 12:10:00,67.64,67.64,67.57,67.58,78610.0,48.1626,48.1626,48.1127,48.1199,78610.0
2017-10-24 12:15:00,67.58,67.61,67.51,67.51,143550.0,48.1199,48.1412,48.07,48.07,143550.0
2017-10-24 12:20:00,67.5,67.5,67.44,67.44,86727.0,48.0629,48.0629,48.0202,48.0202,86727.0
2017-10-24 12:25:00,67.44,67.46,67.43,67.44,35352.0,48.0202,48.0344,48.0131,48.0202,35352.0
2017-10-24 12:30:00,67.45,67.48,67.42,67.44,43865.0,48.0273,48.0487,48.0059,48.0202,43865.0
2017-10-24 12:35:00,67.44,67.46,67.4,67.46,140285.0,48.0202,48.0344,47.9917,48.0344,140285.0
2017-10-24 12:40:00,67.46,67.48,67.45,67.48,62321.0,48.0344,48.0487,48.0273,48.0487,62321.0
2017-10-24 12:45:00,67.48,67.51,67.47,67.48,47936.0,48.0487,48.07,48.0415,48.0487,47936.0
2017-10-24 12:50:00,67.48,67.55,67.47,67.54,35249.0,48.0487,48.0985,48.0415,48.0914,35249.0
2017-10-24 12:55:00,67.54,67.54,67.49,67.5,33361.0,48.0914,48.0914,48.0558,48.0629,33361.0
2017-10-24 13:00:00,67.49,67.53,67.49,67.53,28609.0,48.0558,48.0843,48.0558,48.0843,28609.0
2017-10-24 13:05:00,67.53,67.54,67.49,67.5,20178.0,48.0843,48.0914,48.0558,48.0629,20178.0
2017-10-24 13:10:00,67.5,67.55,67.5,67.55,59377.0,48.0629,48.0985,48.0629,48.0985,59377.0
2017-10-24 13:15:00,67.55,67.64,67.54,67.64,110173.0,48.0985,48.1626,48.0914,48.1626,110173.0
2017-10-24 13:20:00,67.64,67.64,67.59,67.59,83748.0,48.1626,48.1626,48.127,48.127,83748.0
2017-10-24 13:25:00,67.59,67.6,67.56,67.59,54904.0,48.127,48.1341,48.1056,48.127,54904.0
2017-10-24 13:30:00,67.58,67.6,67.55,67.59,24720.0,48.1199,48.1341,48.0985,48.127,24720.0
2017-10-24 13:35:00,67.59,67.62,67.56,67.61,19240.0,48.127,48.1483,48.1056,48.1412,19240.0
2017-10-24 13:40:00,67.61,67.64,67.59,67.62,36397.0,48.1412,48.1626,48.127,48.1483,36397.0
2017-10-24 13:45:00,67.63,67.68,67.62,67.67,42962.0,48.1555,48.1911,48.1483,48.1839,42962.0
2017-10-24 13:50:00,67.67,67.71,67.67,67.7,27968.0,48.1839,48.2124,48.1839,48.2053,27968.0
2017-10-24 13:55:00,67.7,67.72,67.67,67.67,45496.0,48.2053,48.2195,48.1839,48.1839,45496.0
2017-10-24 14:00:00,67.67,67.67,67.64,67.65,84163.0,48.1839,48.1839,48.1626,48.1697,84163.0
2017-10-24 14:05:00,67.66,67.66,67.6,67.6,83905.0,48.1768,48.1768,48.1341,48.1341,83905.0
2017-10-24 14:10:00,67.61,67.64,67.6,67.64,151554.0,48.1412,48.1626,48.1341,48.1626,151554.0
2017-10-24 14:15:00,67.64,67.65,67.61,67.62,163922.0,48.1626,48.1697,48.1412,48.1483,163922.0
2017-10-24 14:20:00,67.63,67.67,67.62,67.67,178440.0,48.1555,48.1839,48.1483,48.1839,178440.0
2017-10-24 14:25:00,67.67,67.67,67.64,67.64,111683.0,48.1839,48.1839,48.1626,48.1626,111683.0
2017-10-24 14:30:00,67.64,67.66,67.63,67.64,53729.0,48.1626,48.1768,48.1555,48.1626,53729.0
2017-10-24 14:35:00,67.64,67.65,67.62,67.64,45317.0,48.1626,48.1697,48.1483,48.1626,45317.0
2017-10-24 14:40:00,67.63,67.64,67.6,67.61,22529.0,48.1555,48.1626,48.1341,48.1412,22529.0
2017-10-24 14:45:00,67.61,67.63,67.59,67.62,69045.0,48.1412,48.1555,48.127,48.1483,69045.0
2017-10-24 14:50:00,67.62,67.62,67.57,67.58,64417.0,48.1483,48.1483,48.1127,48.1199,64417.0
2017-10-24 14:55:00,67.59,67.61,67.56,67.61,78237.0,48.127,48.1412,48.1056,48.1412,78237.0
2017-10-24 15:00:00,67.6,67.61,67.57,67.59,39566.0,48.1341,48.1412,48.1127,48.127,39566.0
2017-10-24 15:05:00,67.58,67.59,67.47,67.5,275239.0,48.1199,48.127,48.0415,48.0629,275239.0
2017-10-24 15:10:00,67.49,67.56,67.49,67.54,101602.0,48.0558,48.1056,48.0558,48.0914,101602.0
2017-10-24 15:15:00,67.54,67.62,67.54,67.61,97316.0,48.0914,48.1483,48.0914,48.1412,97316.0
2017-10-24 15:20:00,67.61,67.61,67.58,67.6,110042.0,48.1412,48.1412,48.1199,48.1341,110042.0
2017-10-24 15:25:00,67.59,67.6,67.56,67.57,109271.0,48.127,48.1341,48.1056,48.1127,109271.0
2017-10-24 15:30:00,67.57,67.63,67.57,67.63,366080.0,48.1127,48.1555,48.1127,48.1555,366080.0
2017-10-24 15:35:00,67.63,67.65,67.62,67.65,169549.0,48.1555,48.1697,48.1483,48.1697,169549.0
2017-10-24 15:40:00,67.65,67.65,67.6,67.61,192733.0,48.1697,48.1697,48.1341,48.1412,192733.0
2017-10-24 15:45:00,67.61,67.61,67.55,67.55,200631.0,48.1412,48.1412,48.0985,48.0985,200631.0
2017-10-24 15:50:00,67.55,67.58,67.54,67.55,336232.0,48.0985,48.1199,48.0914,48.0985,336232.0
2017-10-24 15:55:00,67.56,67.57,67.51,67.57,606494.0,48.1056,48.1127,48.07,48.1127,606494.0
2017-10-25 09:30:00,67.43,67.54,67.37,67.54,209333.0,48.0131,48.0914,47.9703,48.0914,209333.0
2017-10-25 09:35:00,67.54,67.55,67.43,67.49,220171.0,48.0914,48.0985,48.0131,48.0558,220171.0
2017-10-25 09:40:00,67.5,67.59,67.48,67.52,114475.0,48.0629,48.127,48.0487,48.0771,114475.0
2017-10-25 09:45:00,67.52,67.6,67.46,67.58,199033.0,48.0771,48.1341,48.0344,48.1199,199033.0
2017-10-25 09:50:00,67.57,67.58,67.48,67.51,156736.0,48.1127,48.1199,48.0487,48.07,156736.0
2017-10-25 09:55:00,67.51,67.63,67.51,67.54,149903.0,48.07,48.1555,48.07,48.0914,149903.0
2017-10-25 10:00:00,67.54,67.56,67.4,67.43,155335.0,48.0914,48.1056,47.9917,48.0131,155335.0
2017-10-25 10:05:00,67.43,67.51,67.39,67.45,208120.0,48.0131,48.07,47.9846,48.0273,208120.0
2017-10-25 10:10:00,67.45,67.53,67.45,67.48,137876.0,48.0273,48.0843,48.0273,48.0487,137876.0
2017-10-25 10:15:00,67.49,67.49,67.4,67.41,182483.0,48.0558,48.0558,47.9917,47.9988,182483.0
2017-10-25 10:20:00,67.42,67.42,67.34,67.36,250590.0,48.0059,48.0059,47.949,47.9632,250590.0
2017-10-25 10:25:00,67.36,67.4,67.36,67.4,96734.0,47.9632,47.9917,47.9632,47.9917,96734.0
2017-10-25 10:30:00,67.4,67.46,67.29,67.38,245878.0,47.9917,48.0344,47.9134,47.9774,245878.0
2017-10-25 10:35:00,67.38,67.39,67.29,67.3,96123.0,47.9774,47.9846,47.9134,47.9205,96123.0
2017-10-25 10:40:00,67.3,67.37,67.25,67.25,229546.0,47.9205,47.9703,47.8849,47.8849,229546.0
2017-10-25 10:45:00,67.26,67.29,67.21,67.23,166366.0,47.892,47.9134,47.8564,47.8706,166366.0
2017-10-25 10:50:00,67.23,67.27,67.2,67.24,98695.0,47.8706,47.8991,47.8493,47.8778,98695.0
2017-10-25 10:55:00,67.25,67.27,67.17,67.21,61510.0,47.8849,47.8991,47.8279,47.8564,61510.0
2017-10-25 11:00:00,67.21,67.22,67.1,67.11,135330.0,47.8564,47.8635,47.7781,47.7852,135330.0
2017-10-25 11:05:00,67.1,67.14,67.05,67.05,86546.0,47.7781,47.8066,47.7425,47.7425,86546.0
2017-10-25 11:10:00,67.05,67.1,67.05,67.1,224313.0,47.7425,47.7781,47.7425,47.7781,224313.0
2017-10-25 11:15:00,67.1,67.15,67.06,67.1,182076.0,47.7781,47.8137,47.7496,47.7781,182076.0
2017-10-25 11:20:00,67.11,67.18,67.1,67.15,174250.0,47.7852,47.835,47.7781,47.8137,174250.0
2017-10-25 11:25:00,67.15,67.16,67.07,67.13,141610.0,47.8137,47.8208,47.7567,47.7994,141610.0
2017-10-25 11:30:00,67.14,67.15,67.08,67.1,336167.0,47.8066,47.8137,47.7638,47.7781,336167.0
2017-10-25 11:35:00,67.1,67.15,67.08,67.14,210175.0,47.7781,47.8137,47.7638,47.8066,210175.0
2017-10-25 11:40:00,67.14,67.16,67.1,67.11,154044.0,47.8066,47.8208,47.7781,47.7852,154044.0
2017-10-25 11:45:00,67.11,67.16,67.1,67.13,112495.0,47.7852,47.8208,47.7781,47.7994,112495.0
2017-10-25 11:50:00,67.14,67.14,67.02,67.03,135590.0,47.8066,47.8066,47.7211,47.7282,135590.0
2017-10-25 11:55:00,67.02,67.03,66.96,66.99,271415.0,47.7211,47.7282,47.6784,47.6998,271415.0
2017-10-25 12:00:00,66.98,66.98,66.87,66.91,251268.0,47.6926,47.6926,47.6143,47.6428,251268.0
2017-10-25 12:05:00,66.91,66.96,66.9,66.96,155433.0,47.6428,47.6784,47.6357,47.6784,155433.0
2017-10-25 12:10:00,66.96,66.97,66.92,66.96,74562.0,47.6784,47.6855,47.6499,47.6784,74562.0
2017-10-25 12:15:00,66.95,66.97,66.9,66.92,105303.0,47.6713,47.6855,47.6357,47.6499,105303.0
2017-10-25 12:20:00,66.92,66.93,66.87,66.92,105092.0,47.6499,47.657,47.6143,47.6499,105092.0
2017-10-25 12:25:00,66.92,67.05,66.92,66.98,312857.0,47.6499,47.7425,47.6499,47.6926,312857.0
2017-10-25 12:30:00,66.98,67.08,66.96,67.05,130066.0,47.6926,47.7638,47.6784,47.7425,130066.0
2017-10-25 12:35:00,67.05,67.08,67.0,67.01,101805.0,47.7425,47.7638,47.7069,47.714,101805.0
2017-10-25 12:40:00,67.01,67.05,67.01,67.05,61983.0,47.714,47.7425,47.714,47.7425,61983.0
2017-10-25 12:45:00,67.04,67.06,67.03,67.04,65842.0,47.7354,47.7496,47.7282,47.7354,65842.0
2017-10-25 12:50:00,67.05,67.13,67.04,67.12,79359.0,47.7425,47.7994,47.7354,47.7923,79359.0
2017-10-25 12:55:00,67.11,67.17,67.1,67.17,141963.0,47.7852,47.8279,47.7781,47.8279,141963.0
2017-10-25 13:00:00,67.17,67.17,67.04,67.05,124421.0,47.8279,47.8279,47.7354,47.7425,124421.0
2017-10-25 13:05:00,67.05,67.07,67.03,67.06,40949.0,47.7425,47.7567,47.7282,47.7496,40949.0
2017-10-25 13:10:00,67.06,67.11,67.03,67.06,70422.0,47.7496,47.7852,47.7282,47.7496,70422.0
2017-10-25 13:15:00,67.05,67.06,66.97,66.99,201377.0,47.7425,47.7496,47.6855,47.6998,201377.0
2017-10-25 13:20:00,66.98,67.02,66.95,67.01,340020.0,47.6926,47.7211,47.6713,47.714,340020.0
2017-10-25 13:25:00,67.01,67.05,67.0,67.02,42572.0,47.714,47.7425,47.7069,47.7211,42572.0
2017-10-25 13:30:00,67.02,67.06,67.0,67.03,64714.0,47.7211,47.7496,47.7069,47.7282,64714.0
2017-10-25 13:35:00,67.03,67.04,67.01,67.03,61074.0,47.7282,47.7354,47.714,47.7282,61074.0
2017-10-25 13:40:00,67.03,67.12,67.03,67.11,68329.0,47.7282,47.7923,47.7282,47.7852,68329.0
2017-10-25 13:45:00,67.11,67.14,67.09,67.12,69807.0,47.7852,47.8066,47.771,47.7923,69807.0
2017-10-25 13:50:00,67.12,67.17,67.12,67.14,56567.0,47.7923,47.8279,47.7923,47.8066,56567.0
2017-10-25 13:55:00,67.14,67.17,67.12,67.13,81488.0,47.8066,47.8279,47.7923,47.7994,81488.0
2017-10-25 14:00:00,67.13,67.14,67.11,67.13,61974.0,47.7994,47.8066,47.7852,47.7994,61974.0
2017-10-25 14:05:00,67.13,67.13,67.09,67.1,99381.0,47.7994,47.7994,47.771,47.7781,99381.0
2017-10-25 14:10:00,67.09,67.11,67.04,67.06,45253.0,47.771,47.7852,47.7354,47.7496,45253.0
2017-10-25 14:15:00,67.06,67.09,67.04,67.06,72261.0,47.7496,47.771,47.7354,47.7496,72261.0
2017-10-25 14:20:00,67.06,67.09,67.05,67.07,110791.0,47.7496,47.771,47.7425,47.7567,110791.0
2017-10-25 14:25:00,67.08,67.12,67.07,67.09,102421.0,47.7638,47.7923,47.7567,47.771,102421.0
2017-10-25 14:30:00,67.1,67.1,67.06,67.06,52918.0,47.7781,47.7781,47.7496,47.7496,52918.0
2017-10-25 14:35:00,67.05,67.06,67.01,67.03,62406.0,47.7425,47.7496,47.714,47.7282,62406.0
2017-10-25 14:40:00,67.02,67.03,66.96,66.96,155921.0,47.7211,47.7282,47.6784,47.6784,155921.0
2017-10-25 14:45:00,66.96,66.96,66.91,66.95,109959.0,47.6784,47.6784,47.6428,47.6713,109959.0
2017-10-25 14:50:00,66.95,67.0,66.94,66.98,145186.0,47.6713,47.7069,47.6641,47.6926,145186.0
2017-10-25 14:55:00,66.98,67.0,66.96,66.98,230712.0,47.6926,47.7069,47.6784,47.6926,230712.0
2017-10-25 15:00:00,66.98,66.99,66.93,66.93,120507.0,47.6926,47.6998,47.657,47.657,120507.0
2017-10-25 15:05:00,66.94,66.99,66.92,66.98,144926.0,47.6641,47.6998,47.6499,47.6926,144926.0
2017-10-25 15:10:00,66.97,67.03,66.97,67.03,75331.0,47.6855,47.7282,47.6855,47.7282,75331.0
2017-10-25 15:15:00,67.03,67.03,66.98,66.98,150989.0,47.7282,47.7282,47.6926,47.6926,150989.0
2017-10-25 15:20:00,66.98,67.02,66.98,67.0,88878.0,47.6926,47.7211,47.6926,47.7069,88878.0
2017-10-25 15:25:00,67.0,67.05,66.99,67.02,122498.0,47.7069,47.7425,47.6998,47.7211,122498.0
2017-10-25 15:30:00,67.02,67.04,67.01,67.02,179596.0,47.7211,47.7354,47.714,47.7211,179596.0
2017-10-25 15:35:00,67.01,67.04,67.0,67.01,151070.0,47.714,47.7354,47.7069,47.714,151070.0
2017-10-25 15:40:00,67.02,67.03,66.99,67.0,168405.0,47.7211,47.7282,47.6998,47.7069,168405.0
2017-10-25 15:45:00,66.99,66.99,66.93,66.94,202863.0,47.6998,47.6998,47.657,47.6641,202863.0
2017-10-25 15:50:00,66.93,67.01,66.91,67.0,342272.0,47.657,47.714,47.6428,47.7069,342272.0
2017-10-25 15:55:00,67.0,67.1,66.99,67.07,1197103.0,47.7069,47.7781,47.6998,47.7567,1197103.0
2017-10-26 09:30:00,67.1,67.44,67.1,67.16,503260.0,47.7781,48.0202,47.7781,47.8208,503260.0
2017-10-26 09:35:00,67.17,67.17,66.94,67.01,378284.0,47.8279,47.8279,47.6641,47.714,378284.0
2017-10-26 09:40:00,67.01,67.15,66.89,67.15,288085.0,47.714,47.8137,47.6285,47.8137,288085.0
2017-10-26 09:45:00,67.15,67.17,67.05,67.06,234347.0,47.8137,47.8279,47.7425,47.7496,234347.0
2017-10-26 09:50:00,67.06,67.11,66.91,66.91,206901.0,47.7496,47.7852,47.6428,47.6428,206901.0
2017-10-26 09:55:00,66.91,66.94,66.87,66.89,105916.0,47.6428,47.6641,47.6143,47.6285,105916.0
2017-10-26 10:00:00,66.89,66.92,66.86,66.88,106655.0,47.6285,47.6499,47.6072,47.6214,106655.0
2017-10-26 10:05:00,66.87,66.88,66.82,66.85,112146.0,47.6143,47.6214,47.5787,47.6001,112146.0
2017-10-26 10:10:00,66.84,66.95,66.82,66.95,95542.0,47.5929,47.6713,47.5787,47.6713,95542.0
2017-10-26 10:15:00,66.95,67.03,66.91,66.95,123044.0,47.6713,47.7282,47.6428,47.6713,123044.0
2017-10-26 10:20:00,66.95,67.09,66.94,67.08,86530.0,47.6713,47.771,47.6641,47.7638,86530.0
2017-10-26 10:25:00,67.08,67.1,67.05,67.08,79841.0,47.7638,47.7781,47.7425,47.7638,79841.0
2017-10-26 10:30:00,67.07,67.08,67.02,67.07,65109.0,47.7567,47.7638,47.7211,47.7567,65109.0
2017-10-26 10:35:00,67.07,67.12,67.05,67.09,119525.0,47.7567,47.7923,47.7425,47.771,119525.0
2017-10-26 10:40:00,67.1,67.14,67.04,67.05,86056.0,47.7781,47.8066,47.7354,47.7425,86056.0
2017-10-26 10:45:00,67.04,67.08,67.01,67.08,102954.0,47.7354,47.7638,47.714,47.7638,102954.0
2017-10-26 10:50:00,67.08,67.08,67.0,67.01,90152.0,47.7638,47.7638,47.7069,47.714,90152.0
2017-10-26 10:55:00,67.02,67.03,66.94,67.01,80548.0,47.7211,47.7282,47.6641,47.714,80548.0
2017-10-26 11:00:00,67.01,67.07,66.98,66.98,164799.0,47.714,47.7567,47.6926,47.6926,164799.0
2017-10-26 11:05:00,66.97,67.02,66.95,67.02,45589.0,47.6855,47.7211,47.6713,47.7211,45589.0
2017-10-26 11:10:00,67.02,67.06,66.99,67.05,45011.0,47.7211,47.7496,47.6998,47.7425,45011.0
2017-10-26 11:15:00,67.05,67.11,67.02,67.11,239601.0,47.7425,47.7852,47.7211,47.7852,239601.0
2017-10-26 11:20:00,67.11,67.21,67.11,67.18,85722.0,47.7852,47.8564,47.7852,47.835,85722.0
2017-10-26 11:25:00,67.17,67.31,67.17,67.3,102037.0,47.8279,47.9276,47.8279,47.9205,102037.0
2017-10-26 11:30:00,67.31,67.31,67.24,67.25,169756.0,47.9276,47.9276,47.8778,47.8849,169756.0
2017-10-26 11:35:00,67.26,67.31,67.24,67.28,98098.0,47.892,47.9276,47.8778,47.9062,98098.0
2017-10-26 11:40:00,67.28,67.31,67.27,67.29,63679.0,47.9062,47.9276,47.8991,47.9134,63679.0
2017-10-26 11:45:00,67.29,67.33,67.25,67.26,112964.0,47.9134,47.9418,47.8849,47.892,112964.0
2017-10-26 11:50:00,67.26,67.27,67.25,67.26,40529.0,47.892,47.8991,47.8849,47.892,40529.0
2017-10-26 11:55:00,67.26,67.28,67.23,67.23,64439.0,47.892,47.9062,47.8706,47.8706,64439.0
2017-10-26 12:00:00,67.24,67.27,67.21,67.22,57356.0,47.8778,47.8991,47.8564,47.8635,57356.0
2017-10-26 12:05:00,67.22,67.26,67.21,67.25,28421.0,47.8635,47.892,47.8564,47.8849,28421.0
2017-10-26 12:10:00,67.26,67.28,67.22,67.23,33640.0,47.892,47.9062,47.8635,47.8706,33640.0
2017-10-26 12:15:00,67.23,67.26,67.2,67.2,105528.0,47.8706,47.892,47.8493,47.8493,105528.0
2017-10-26 12:20:00,67.2,67.21,67.14,67.17,59082.0,47.8493,47.8564,47.8066,47.8279,59082.0
2017-10-26 12:25:00,67.18,67.19,67.14,67.16,44706.0,47.835,47.8422,47.8066,47.8208,44706.0
2017-10-26 12:30:00,67.17,67.19,67.09,67.1,80004.0,47.8279,47.8422,47.771,47.7781,80004.0
2017-10-26 12:35:00,67.09,67.1,67.06,67.07,52931.0,47.771,47.7781,47.7496,47.7567,52931.0
2017-10-26 12:40:00,67.07,67.07,67.02,67.03,42449.0,47.7567,47.7567,47.7211,47.7282,42449.0
2017-10-26 12:45:00,67.03,67.1,67.03,67.09,48649.0,47.7282,47.7781,47.7282,47.771,48649.0
2017-10-26 12:50:00,67.09,67.1,67.04,67.05,44032.0,47.771,47.7781,47.7354,47.7425,44032.0
2017-10-26 12:55:00,67.04,67.09,67.02,67.07,95852.0,47.7354,47.771,47.7211,47.7567,95852.0
2017-10-26 13:00:00,67.06,67.09,67.04,67.06,36976.0,47.7496,47.771,47.7354,47.7496,36976.0
2017-10-26 13:05:00,67.05,67.07,67.04,67.04,63093.0,47.7425,47.7567,47.7354,47.7354,63093.0
2017-10-26 13:10:00,67.03,67.08,67.02,67.06,37379.0,47.7282,47.7638,47.7211,47.7496,37379.0
2017-10-26 13:15:00,67.06,67.09,67.05,67.08,47803.0,47.7496,47.771,47.7425,47.7638,47803.0
2017-10-26 13:20:00,67.08,67.08,67.02,67.06,56379.0,47.7638,47.7638,47.7211,47.7496,56379.0
2017-10-26 13:25:00,67.06,67.08,67.0,67.03,102816.0,47.7496,47.7638,47.7069,47.7282,102816.0
2017-10-26 13:30:00,67.04,67.08,67.03,67.05,47814.0,47.7354,47.7638,47.7282,47.7425,47814.0
2017-10-26 13:35:00,67.05,67.19,67.05,67.19,64652.0,47.7425,47.8422,47.7425,47.8422,64652.0
2017-10-26 13:40:00,67.19,67.22,67.16,67.19,46039.0,47.8422,47.8635,47.8208,47.8422,46039.0
2017-10-26 13:45:00,67.19,67.22,67.17,67.22,36004.0,47.8422,47.8635,47.8279,47.8635,36004.0
2017-10-26 13:50:00,67.22,67.24,67.19,67.21,41978.0,47.8635,47.8778,47.8422,47.8564,41978.0
2017-10-26 13:55:00,67.21,67.26,67.2,67.23,87534.0,47.8564,47.892,47.8493,47.8706,87534.0
2017-10-26 14:00:00,67.24,67.31,67.23,67.24,124913.0,47.8778,47.9276,47.8706,47.8778,124913.0
2017-10-26 14:05:00,67.24,67.29,67.23,67.28,84139.0,47.8778,47.9134,47.8706,47.9062,84139.0
2017-10-26 14:10:00,67.28,67.32,67.25,67.26,124933.0,47.9062,47.9347,47.8849,47.892,124933.0
2017-10-26 14:15:00,67.27,67.27,67.22,67.23,66142.0,47.8991,47.8991,47.8635,47.8706,66142.0
2017-10-26 14:20:00,67.22,67.23,67.16,67.17,38319.0,47.8635,47.8706,47.8208,47.8279,38319.0
2017-10-26 14:25:00,67.17,67.27,67.17,67.26,87186.0,47.8279,47.8991,47.8279,47.892,87186.0
2017-10-26 14:30:00,67.25,67.29,67.25,67.25,71371.0,47.8849,47.9134,47.8849,47.8849,71371.0
2017-10-26 14:35:00,67.25,67.27,67.22,67.23,40690.0,47.8849,47.8991,47.8635,47.8706,40690.0
2017-10-26 14:40:00,67.23,67.28,67.22,67.23,53276.0,47.8706,47.9062,47.8635,47.8706,53276.0
2017-10-26 14:45:00,67.23,67.26,67.22,67.26,50346.0,47.8706,47.892,47.8635,47.892,50346.0
2017-10-26 14:50:00,67.26,67.26,67.22,67.26,88518.0,47.892,47.892,47.8635,47.892,88518.0
2017-10-26 14:55:00,67.26,67.28,67.23,67.24,81411.0,47.892,47.9062,47.8706,47.8778,81411.0
2017-10-26 15:00:00,67.23,67.26,67.23,67.25,39184.0,47.8706,47.892,47.8706,47.8849,39184.0
2017-10-26 15:05:00,67.25,67.28,67.23,67.28,95358.0,47.8849,47.9062,47.8706,47.9062,95358.0
2017-10-26 15:10:00,67.28,67.29,67.2,67.2,82876.0,47.9062,47.9134,47.8493,47.8493,82876.0
2017-10-26 15:15:00,67.2,67.22,67.17,67.21,76808.0,47.8493,47.8635,47.8279,47.8564,76808.0
2017-10-26 15:20:00,67.22,67.25,67.2,67.23,80968.0,47.8635,47.8849,47.8493,47.8706,80968.0
2017-10-26 15:25:00,67.23,67.27,67.21,67.26,109629.0,47.8706,47.8991,47.8564,47.892,109629.0
2017-10-26 15:30:00,67.26,67.29,67.25,67.26,155357.0,47.892,47.9134,47.8849,47.892,155357.0
2017-10-26 15:35:00,67.26,67.29,67.24,67.28,151484.0,47.892,47.9134,47.8778,47.9062,151484.0
2017-10-26 15:40:00,67.27,67.29,67.26,67.28,167148.0,47.8991,47.9134,47.892,47.9062,167148.0
2017-10-26 15:45:00,67.28,67.31,67.22,67.24,226957.0,47.9062,47.9276,47.8635,47.8778,226957.0
2017-10-26 15:50:00,67.24,67.28,67.23,67.26,349161.0,47.8778,47.9062,47.8706,47.892,349161.0
2017-10-26 15:55:00,67.27,67.29,67.22,67.22,754200.0,47.8991,47.9134,47.8635,47.8635,754200.0
2017-10-27 09:30:00,66.87,66.88,66.34,66.58,690423.0,47.6143,47.6214,47.2369,47.4078,690423.0
2017-10-27 09:35:00,66.59,66.61,66.38,66.45,341281.0,47.4149,47.4292,47.2654,47.3152,341281.0
2017-10-27 09:40:00,66.45,66.65,66.36,66.59,292457.0,47.3152,47.4577,47.2512,47.4149,292457.0
2017-10-27 09:45:00,66.59,66.63,66.39,66.42,422094.0,47.4149,47.4434,47.2725,47.2939,422094.0
2017-10-27 09:50:00,66.42,66.65,66.36,66.62,357806.0,47.2939,47.4577,47.2512,47.4363,357806.0
2017-10-27 09:55:00,66.62,66.79,66.61,66.71,406009.0,47.4363,47.5573,47.4292,47.5004,406009.0
2017-10-27 10:00:00,66.7,66.96,66.7,66.92,516403.0,47.4933,47.6784,47.4933,47.6499,516403.0
2017-10-27 10:05:00,66.92,66.95,66.83,66.94,198630.0,47.6499,47.6713,47.5858,47.6641,198630.0
2017-10-27 10:10:00,66.95,66.95,66.73,66.74,208285.0,47.6713,47.6713,47.5146,47.5217,208285.0
2017-10-27 10:15:00,66.73,66.73,66.62,66.69,286585.0,47.5146,47.5146,47.4363,47.4861,286585.0
2017-10-27 10:20:00,66.68,66.81,66.62,66.72,261265.0,47.479,47.5716,47.4363,47.5075,261265.0
2017-10-27 10:25:00,66.72,66.77,66.7,66.77,172330.0,47.5075,47.5431,47.4933,47.5431,172330.0
2017-10-27 10:30:00,66.78,66.86,66.77,66.85,226503.0,47.5502,47.6072,47.5431,47.6001,226503.0
2017-10-27 10:35:00,66.85,67.03,66.85,66.99,220982.0,47.6001,47.7282,47.6001,47.6998,220982.0
2017-10-27 10:40:00,66.98,67.05,66.95,67.04,197173.0,47.6926,47.7425,47.6713,47.7354,197173.0
2017-10-27 10:45:00,67.03,67.14,67.02,67.08,431818.0,47.7282,47.8066,47.7211,47.7638,431818.0
2017-10-27 10:50:00,67.08,67.14,67.05,67.09,326668.0,47.7638,47.8066,47.7425,47.771,326668.0
2017-10-27 10:55:00,67.09,67.18,67.09,67.16,343824.0,47.771,47.835,47.771,47.8208,343824.0
2017-10-27 11:00:00,67.15,67.23,67.1,67.22,347326.0,47.8137,47.8706,47.7781,47.8635,347326.0
2017-10-27 11:05:00,67.23,67.37,67.2,67.36,552641.0,47.8706,47.9703,47.8493,47.9632,552641.0
2017-10-27 11:10:00,67.36,67.4,67.32,67.4,395750.0,47.9632,47.9917,47.9347,47.9917,395750.0
2017-10-27 11:15:00,67.4,67.52,67.4,67.44,626489.0,47.9917,48.0771,47.9917,48.0202,626489.0
2017-10-27 11:20:00,67.45,67.56,67.42,67.55,337007.0,48.0273,48.1056,48.0059,48.0985,337007.0
2017-10-27 11:25:00,67.55,67.69,67.54,67.68,250876.0,48.0985,48.1982,48.0914,48.1911,250876.0
2017-10-27 11:30:00,67.68,67.7,67.62,67.66,178575.0,48.1911,48.2053,48.1483,48.1768,178575.0
2017-10-27 11:35:00,67.65,67.7,67.59,67.6,213196.0,48.1697,48.2053,48.127,48.1341,213196.0
2017-10-27 11:40:00,67.6,67.62,67.46,67.53,166848.0,48.1341,48.1483,48.0344,48.0843,166848.0
2017-10-27 11:45:00,67.54,67.58,67.5,67.55,112577.0,48.0914,48.1199,48.0629,48.0985,112577.0
2017-10-27 11:50:00,67.56,67.58,67.5,67.53,140122.0,48.1056,48.1199,48.0629,48.0843,140122.0
2017-10-27 11:55:00,67.53,67.58,67.5,67.54,90099.0,48.0843,48.1199,48.0629,48.0914,90099.0
2017-10-27 12:00:00,67.55,67.57,67.45,67.46,82672.0,48.0985,48.1127,48.0273,48.0344,82672.0
2017-10-27 12:05:00,67.46,67.49,67.43,67.43,183330.0,48.0344,48.0558,48.0131,48.0131,183330.0
2017-10-27 12:10:00,67.43,67.47,67.4,67.42,158240.0,48.0131,48.0415,47.9917,48.0059,158240.0
2017-10-27 12:15:00,67.42,67.43,67.35,67.37,68575.0,48.0059,48.0131,47.9561,47.9703,68575.0
2017-10-27 12:20:00,67.37,67.39,67.32,67.34,158986.0,47.9703,47.9846,47.9347,47.949,158986.0
2017-10-27 12:25:00,67.34,67.34,67.28,67.28,55792.0,47.949,47.949,47.9062,47.9062,55792.0
2017-10-27 12:30:00,67.29,67.36,67.29,67.32,188631.0,47.9134,47.9632,47.9134,47.9347,188631.0
2017-10-27 12:35:00,67.32,67.33,67.28,67.31,89318.0,47.9347,47.9418,47.9062,47.9276,89318.0
2017-10-27 12:40:00,67.31,67.34,67.28,67.31,61911.0,47.9276,47.949,47.9062,47.9276,61911.0
2017-10-27 12:45:00,67.31,67.35,67.3,67.33,62275.0,47.9276,47.9561,47.9205,47.9418,62275.0
2017-10-27 12:50:00,67.34,67.34,67.23,67.26,43880.0,47.949,47.949,47.8706,47.892,43880.0
2017-10-27 12:55:00,67.27,67.32,67.25,67.32,62397.0,47.8991,47.9347,47.8849,47.9347,62397.0
2017-10-27 13:00:00,67.32,67.36,67.29,67.34,64719.0,47.9347,47.9632,47.9134,47.949,64719.0
2017-10-27 13:05:00,67.34,67.34,67.26,67.3,44401.0,47.949,47.949,47.892,47.9205,44401.0
2017-10-27 13:10:00,67.3,67.33,67.29,67.31,31145.0,47.9205,47.9418,47.9134,47.9276,31145.0
2017-10-27 13:15:00,67.31,67.33,67.25,67.25,29586.0,47.9276,47.9418,47.8849,47.8849,29586.0
2017-10-27 13:20:00,67.24,67.3,67.22,67.29,36542.0,47.8778,47.9205,47.8635,47.9134,36542.0
2017-10-27 13:25:00,67.29,67.29,67.21,67.23,112506.0,47.9134,47.9134,47.8564,47.8706,112506.0
2017-10-27 13:30:00,67.22,67.31,67.22,67.31,113348.0,47.8635,47.9276,47.8635,47.9276,113348.0
2017-10-27 13:35:00,67.31,67.36,67.3,67.32,47382.0,47.9276,47.9632,47.9205,47.9347,47382.0
2017-10-27 13:40:00,67.33,67.36,67.29,67.29,59386.0,47.9418,47.9632,47.9134,47.9134,59386.0
2017-10-27 13:45:00,67.29,67.34,67.28,67.33,45768.0,47.9134,47.949,47.9062,47.9418,45768.0
2017-10-27 13:50:00,67.32,67.37,67.31,67.37,36772.0,47.9347,47.9703,47.9276,47.9703,36772.0
2017-10-27 13:55:00,67.37,67.37,67.31,67.32,25590.0,47.9703,47.9703,47.9276,47.9347,25590.0
2017-10-27 14:00:00,67.32,67.33,67.26,67.28,43373.0,47.9347,47.9418,47.892,47.9062,43373.0
2017-10-27 14:05:00,67.28,67.3,67.25,67.26,63882.0,47.9062,47.9205,47.8849,47.892,63882.0
2017-10-27 14:10:00,67.26,67.27,67.21,67.22,103226.0,47.892,47.8991,47.8564,47.8635,103226.0
2017-10-27 14:15:00,67.22,67.26,67.19,67.26,113990.0,47.8635,47.892,47.8422,47.892,113990.0
2017-10-27 14:20:00,67.26,67.27,67.22,67.25,75084.0,47.892,47.8991,47.8635,47.8849,75084.0
2017-10-27 14:25:00,67.26,67.32,67.25,67.32,101401.0,47.892,47.9347,47.8849,47.9347,101401.0
2017-10-27 14:30:00,67.32,67.34,67.29,67.33,52109.0,47.9347,47.949,47.9134,47.9418,52109.0
2017-10-27 14:35:00,67.33,67.35,67.29,67.29,65670.0,47.9418,47.9561,47.9134,47.9134,65670.0
2017-10-27 14:40:00,67.29,67.31,67.27,67.28,57227.0,47.9134,47.9276,47.8991,47.9062,57227.0
2017-10-27 14:45:00,67.28,67.28,67.24,67.27,54700.0,47.9062,47.9062,47.8778,47.8991,54700.0
2017-10-27 14:50:00,67.27,67.34,67.27,67.28,63741.0,47.8991,47.949,47.8991,47.9062,63741.0
2017-10-27 14:55:00,67.28,67.3,67.23,67.24,42326.0,47.9062,47.9205,47.8706,47.8778,42326.0
2017-10-27 15:00:00,67.24,67.32,67.24,67.3,108978.0,47.8778,47.9347,47.8778,47.9205,108978.0
2017-10-27 15:05:00,67.3,67.33,67.29,67.29,52280.0,47.9205,47.9418,47.9134,47.9134,52280.0
2017-10-27 15:10:00,67.3,67.35,67.29,67.35,62710.0,47.9205,47.9561,47.9134,47.9561,62710.0
2017-10-27 15:15:00,67.36,67.36,67.29,67.29,170144.0,47.9632,47.9632,47.9134,47.9134,170144.0
2017-10-27 15:20:00,67.3,67.3,67.25,67.26,290383.0,47.9205,47.9205,47.8849,47.892,290383.0
2017-10-27 15:25:00,67.26,67.28,67.25,67.26,84142.0,47.892,47.9062,47.8849,47.892,84142.0
2017-10-27 15:30:00,67.25,67.26,67.2,67.21,448099.0,47.8849,47.892,47.8493,47.8564,448099.0
2017-10-27 15:35:00,67.21,67.24,67.18,67.2,470877.0,47.8564,47.8778,47.835,47.8493,470877.0
2017-10-27 15:40:00,67.21,67.24,67.2,67.2,184044.0,47.8564,47.8778,47.8493,47.8493,184044.0
2017-10-27 15:45:00,67.21,67.32,67.2,67.31,192555.0,47.8564,47.9347,47.8493,47.9276,192555.0
2017-10-27 15:50:00,67.31,67.33,67.28,67.33,414011.0,47.9276,47.9418,47.9062,47.9418,414011.0
2017-10-27 15:55:00,67.33,67.42,67.28,67.38,886209.0,47.9418,48.0059,47.9062,47.9774,886209.0
2017-10-30 09:30:00,67.44,67.5,67.31,67.42,370474.0,48.0202,48.0629,47.9276,48.0059,370474.0
2017-10-30 09:35:00,67.41,67.6,67.4,67.6,300153.0,47.9988,48.1341,47.9917,48.1341,300153.0
2017-10-30 09:40:00,67.59,67.73,67.54,67.73,293733.0,48.127,48.2267,48.0914,48.2267,293733.0
2017-10-30 09:45:00,67.73,67.85,67.67,67.82,403755.0,48.2267,48.3121,48.1839,48.2907,403755.0
2017-10-30 09:50:00,67.82,67.86,67.78,67.85,231457.0,48.2907,48.3192,48.2623,48.3121,231457.0
2017-10-30 09:55:00,67.85,67.87,67.71,67.85,223897.0,48.3121,48.3263,48.2124,48.3121,223897.0
2017-10-30 10:00:00,67.85,67.86,67.75,67.76,167279.0,48.3121,48.3192,48.2409,48.248,167279.0
2017-10-30 10:05:00,67.76,67.81,67.66,67.72,343093.0,48.248,48.2836,48.1768,48.2195,343093.0
2017-10-30 10:10:00,67.72,67.83,67.64,67.81,376578.0,48.2195,48.2979,48.1626,48.2836,376578.0
2017-10-30 10:15:00,67.81,67.81,67.65,67.68,265052.0,48.2836,48.2836,48.1697,48.1911,265052.0
2017-10-30 10:20:00,67.68,67.81,67.67,67.81,133161.0,48.1911,48.2836,48.1839,48.2836,133161.0
2017-10-30 10:25:00,67.81,67.85,67.75,67.78,154709.0,48.2836,48.3121,48.2409,48.2623,154709.0
2017-10-30 10:30:00,67.78,67.82,67.75,67.75,228010.0,48.2623,48.2907,48.2409,48.2409,228010.0
2017-10-30 10:35:00,67.75,67.81,67.74,67.77,130049.0,48.2409,48.2836,48.2338,48.2551,130049.0
2017-10-30 10:40:00,67.77,67.83,67.74,67.82,140891.0,48.2551,48.2979,48.2338,48.2907,140891.0
2017-10-30 10:45:00,67.81,67.88,67.78,67.78,217663.0,48.2836,48.3335,48.2623,48.2623,217663.0
2017-10-30 10:50:00,67.78,67.87,67.74,67.78,173398.0,48.2623,48.3263,48.2338,48.2623,173398.0
2017-10-30 10:55:00,67.78,67.78,67.71,67.72,82996.0,48.2623,48.2623,48.2124,48.2195,82996.0
2017-10-30 11:00:00,67.72,67.75,67.67,67.73,95827.0,48.2195,48.2409,48.1839,48.2267,95827.0
2017-10-30 11:05:00,67.73,67.73,67.68,67.73,117458.0,48.2267,48.2267,48.1911,48.2267,117458.0
2017-10-30 11:10:00,67.73,67.78,67.72,67.75,67029.0,48.2267,48.2623,48.2195,48.2409,67029.0
2017-10-30 11:15:00,67.75,67.76,67.66,67.66,80681.0,48.2409,48.248,48.1768,48.1768,80681.0
2017-10-30 11:20:00,67.67,67.73,67.66,67.69,105815.0,48.1839,48.2267,48.1768,48.1982,105815.0
2017-10-30 11:25:00,67.7,67.75,67.66,67.69,182328.0,48.2053,48.2409,48.1768,48.1982,182328.0
2017-10-30 11:30:00,67.69,67.77,67.69,67.75,90847.0,48.1982,48.2551,48.1982,48.2409,90847.0
2017-10-30 11:35:00,67.76,67.79,67.73,67.76,93192.0,48.248,48.2694,48.2267,48.248,93192.0
2017-10-30 11:40:00,67.77,67.8,67.7,67.73,84305.0,48.2551,48.2765,48.2053,48.2267,84305.0
2017-10-30 11:45:00,67.73,67.79,67.7,67.7,107902.0,48.2267,48.2694,48.2053,48.2053,107902.0
2017-10-30 11:50:00,67.71,67.72,67.65,67.7,88219.0,48.2124,48.2195,48.1697,48.2053,88219.0
2017-10-30 11:55:00,67.7,67.79,67.7,67.78,101063.0,48.2053,48.2694,48.2053,48.2623,101063.0
2017-10-30 12:00:00,67.78,67.78,67.71,67.71,477072.0,48.2623,48.2623,48.2124,48.2124,477072.0
2017-10-30 12:05:00,67.72,67.73,67.65,67.68,236528.0,48.2195,48.2267,48.1697,48.1911,236528.0
2017-10-30 12:10:00,67.69,67.69,67.59,67.63,127608.0,48.1982,48.1982,48.127,48.1555,127608.0
2017-10-30 12:15:00,67.62,67.64,67.58,67.59,60324.0,48.1483,48.1626,48.1199,48.127,60324.0
2017-10-30 12:20:00,67.59,67.65,67.59,67.64,99356.0,48.127,48.1697,48.127,48.1626,99356.0
2017-10-30 12:25:00,67.63,67.66,67.61,67.63,100287.0,48.1555,48.1768,48.1412,48.1555,100287.0
2017-10-30 12:30:00,67.62,67.67,67.62,67.65,73808.0,48.1483,48.1839,48.1483,48.1697,73808.0
2017-10-30 12:35:00,67.65,67.7,67.63,67.69,126356.0,48.1697,48.2053,48.1555,48.1982,126356.0
2017-10-30 12:40:00,67.68,67.68,67.64,67.67,63692.0,48.1911,48.1911,48.1626,48.1839,63692.0
2017-10-30 12:45:00,67.66,67.66,67.58,67.6,42495.0,48.1768,48.1768,48.1199,48.1341,42495.0
2017-10-30 12:50:00,67.6,67.61,67.52,67.54,59804.0,48.1341,48.1412,48.0771,48.0914,59804.0
2017-10-30 12:55:00,67.54,67.56,67.49,67.55,83930.0,48.0914,48.1056,48.0558,48.0985,83930.0
2017-10-30 13:00:00,67.55,67.59,67.53,67.56,58337.0,48.0985,48.127,48.0843,48.1056,58337.0
2017-10-30 13:05:00,67.56,67.61,67.55,67.58,62973.0,48.1056,48.1412,48.0985,48.1199,62973.0
2017-10-30 13:10:00,67.58,67.61,67.56,67.6,31203.0,48.1199,48.1412,48.1056,48.1341,31203.0
2017-10-30 13:15:00,67.61,67.65,67.59,67.6,73731.0,48.1412,48.1697,48.127,48.1341,73731.0
2017-10-30 13:20:00,67.6,67.65,67.59,67.64,30108.0,48.1341,48.1697,48.127,48.1626,30108.0
2017-10-30 13:25:00,67.64,67.68,67.63,67.67,42001.0,48.1626,48.1911,48.1555,48.1839,42001.0
2017-10-30 13:30:00,67.67,67.73,67.67,67.72,55326.0,48.1839,48.2267,48.1839,48.2195,55326.0
2017-10-30 13:35:00,67.72,67.77,67.7,67.74,79840.0,48.2195,48.2551,48.2053,48.2338,79840.0
2017-10-30 13:40:00,67.74,67.75,67.71,67.72,29651.0,48.2338,48.2409,48.2124,48.2195,29651.0
2017-10-30 13:45:00,67.72,67.73,67.7,67.73,89887.0,48.2195,48.2267,48.2053,48.2267,89887.0
2017-10-30 13:50:00,67.72,67.73,67.68,67.69,122859.0,48.2195,48.2267,48.1911,48.1982,122859.0
2017-10-30 13:55:00,67.69,67.69,67.64,67.67,70018.0,48.1982,48.1982,48.1626,48.1839,70018.0
2017-10-30 14:00:00,67.68,67.68,67.63,67.65,85114.0,48.1911,48.1911,48.1555,48.1697,85114.0
2017-10-30 14:05:00,67.65,67.68,67.61,67.68,127518.0,48.1697,48.1911,48.1412,48.1911,127518.0
2017-10-30 14:10:00,67.68,67.74,67.67,67.72,36182.0,48.1911,48.2338,48.1839,48.2195,36182.0
2017-10-30 14:15:00,67.72,67.74,67.69,67.72,83610.0,48.2195,48.2338,48.1982,48.2195,83610.0
2017-10-30 14:20:00,67.72,67.74,67.68,67.73,72379.0,48.2195,48.2338,48.1911,48.2267,72379.0
2017-10-30 14:25:00,67.73,67.78,67.73,67.75,78938.0,48.2267,48.2623,48.2267,48.2409,78938.0
2017-10-30 14:30:00,67.75,67.81,67.74,67.79,84530.0,48.2409,48.2836,48.2338,48.2694,84530.0
2017-10-30 14:35:00,67.79,67.82,67.79,67.79,48550.0,48.2694,48.2907,48.2694,48.2694,48550.0
2017-10-30 14:40:00,67.78,67.83,67.78,67.83,76713.0,48.2623,48.2979,48.2623,48.2979,76713.0
2017-10-30 14:45:00,67.83,67.83,67.78,67.81,51744.0,48.2979,48.2979,48.2623,48.2836,51744.0
2017-10-30 14:50:00,67.81,67.86,67.81,67.84,47624.0,48.2836,48.3192,48.2836,48.305,47624.0
2017-10-30 14:55:00,67.83,67.83,67.79,67.82,58886.0,48.2979,48.2979,48.2694,48.2907,58886.0
2017-10-30 15:00:00,67.82,67.83,67.77,67.78,96580.0,48.2907,48.2979,48.2551,48.2623,96580.0
2017-10-30 15:05:00,67.78,67.8,67.76,67.78,63089.0,48.2623,48.2765,48.248,48.2623,63089.0
2017-10-30 15:10:00,67.78,67.8,67.73,67.73,68049.0,48.2623,48.2765,48.2267,48.2267,68049.0
2017-10-30 15:15:00,67.74,67.74,67.68,67.69,39243.0,48.2338,48.2338,48.1911,48.1982,39243.0
2017-10-30 15:20:00,67.7,67.71,67.65,67.65,53477.0,48.2053,48.2124,48.1697,48.1697,53477.0
2017-10-30 15:25:00,67.66,67.67,67.64,67.64,55002.0,48.1768,48.1839,48.1626,48.1626,55002.0
2017-10-30 15:30:00,67.65,67.66,67.62,67.62,107785.0,48.1697,48.1768,48.1483,48.1483,107785.0
2017-10-30 15:35:00,67.63,67.7,67.62,67.7,138203.0,48.1555,48.2053,48.1483,48.2053,138203.0
2017-10-30 15:40:00,67.7,67.72,67.66,67.66,156345.0,48.2053,48.2195,48.1768,48.1768,156345.0
2017-10-30 15:45:00,67.66,67.73,67.66,67.71,163039.0,48.1768,48.2267,48.1768,48.2124,163039.0
2017-10-30 15:50:00,67.71,67.72,67.69,67.71,289237.0,48.2124,48.2195,48.1982,48.2124,289237.0
2017-10-30 15:55:00,67.7,67.73,67.67,67.67,846716.0,48.2053,48.2267,48.1839,48.1839,846716.0
2017-10-31 09:30:00,67.72,67.72,67.57,67.69,293550.0,48.2195,48.2195,48.1127,48.1982,293550.0
2017-10-31 09:35:00,67.68,67.71,67.52,67.53,125085.0,48.1911,48.2124,48.0771,48.0843,125085.0
2017-10-31 09:40:00,67.53,67.58,67.5,67.57,91879.0,48.0843,48.1199,48.0629,48.1127,91879.0
2017-10-31 09:45:00,67.57,67.58,67.47,67.51,135563.0,48.1127,48.1199,48.0415,48.07,135563.0
2017-10-31 09:50:00,67.51,67.52,67.43,67.45,97157.0,48.07,48.0771,48.0131,48.0273,97157.0
2017-10-31 09:55:00,67.45,67.55,67.43,67.44,83140.0,48.0273,48.0985,48.0131,48.0202,83140.0
2017-10-31 10:00:00,67.45,67.58,67.44,67.52,83142.0,48.0273,48.1199,48.0202,48.0771,83142.0
2017-10-31 10:05:00,67.53,67.54,67.49,67.52,48426.0,48.0843,48.0914,48.0558,48.0771,48426.0
2017-10-31 10:10:00,67.52,67.55,67.42,67.5,91726.0,48.0771,48.0985,48.0059,48.0629,91726.0
2017-10-31 10:15:00,67.49,67.51,67.46,67.5,94042.0,48.0558,48.07,48.0344,48.0629,94042.0
2017-10-31 10:20:00,67.5,67.52,67.43,67.48,98794.0,48.0629,48.0771,48.0131,48.0487,98794.0
2017-10-31 10:25:00,67.48,67.55,67.48,67.54,50664.0,48.0487,48.0985,48.0487,48.0914,50664.0
2017-10-31 10:30:00,67.54,67.59,67.5,67.54,210173.0,48.0914,48.127,48.0629,48.0914,210173.0
2017-10-31 10:35:00,67.54,67.57,67.52,67.53,167106.0,48.0914,48.1127,48.0771,48.0843,167106.0
2017-10-31 10:40:00,67.53,67.56,67.51,67.56,69056.0,48.0843,48.1056,48.07,48.1056,69056.0
2017-10-31 10:45:00,67.55,67.58,67.54,67.57,86650.0,48.0985,48.1199,48.0914,48.1127,86650.0
2017-10-31 10:50:00,67.57,67.58,67.49,67.49,48578.0,48.1127,48.1199,48.0558,48.0558,48578.0
2017-10-31 10:55:00,67.5,67.55,67.5,67.53,72722.0,48.0629,48.0985,48.0629,48.0843,72722.0
2017-10-31 11:00:00,67.53,67.6,67.53,67.59,120555.0,48.0843,48.1341,48.0843,48.127,120555.0
2017-10-31 11:05:00,67.59,67.64,67.58,67.62,79695.0,48.127,48.1626,48.1199,48.1483,79695.0
2017-10-31 11:10:00,67.62,67.67,67.6,67.67,63812.0,48.1483,48.1839,48.1341,48.1839,63812.0
2017-10-31 11:15:00,67.67,67.72,67.65,67.7,144425.0,48.1839,48.2195,48.1697,48.2053,144425.0
2017-10-31 11:20:00,67.7,67.75,67.68,67.72,76185.0,48.2053,48.2409,48.1911,48.2195,76185.0
2017-10-31 11:25:00,67.72,67.77,67.72,67.73,70759.0,48.2195,48.2551,48.2195,48.2267,70759.0
2017-10-31 11:30:00,67.73,67.76,67.71,67.75,26867.0,48.2267,48.248,48.2124,48.2409,26867.0
2017-10-31 11:35:00,67.76,67.8,67.74,67.74,46329.0,48.248,48.2765,48.2338,48.2338,46329.0
2017-10-31 11:40:00,67.74,67.81,67.73,67.78,86426.0,48.2338,48.2836,48.2267,48.2623,86426.0
2017-10-31 11:45:00,67.77,67.82,67.76,67.8,48649.0,48.2551,48.2907,48.248,48.2765,48649.0
2017-10-31 11:50:00,67.8,67.81,67.76,67.77,55835.0,48.2765,48.2836,48.248,48.2551,55835.0
2017-10-31 11:55:00,67.78,67.82,67.77,67.81,40809.0,48.2623,48.2907,48.2551,48.2836,40809.0
2017-10-31 12:00:00,67.81,67.85,67.8,67.84,73492.0,48.2836,48.3121,48.2765,48.305,73492.0
2017-10-31 12:05:00,67.84,67.87,67.83,67.85,106796.0,48.305,48.3263,48.2979,48.3121,106796.0
2017-10-31 12:10:00,67.85,67.87,67.83,67.87,48675.0,48.3121,48.3263,48.2979,48.3263,48675.0
2017-10-31 12:15:00,67.87,67.89,67.85,67.86,50954.0,48.3263,48.3406,48.3121,48.3192,50954.0
2017-10-31 12:20:00,67.86,67.91,67.86,67.89,56292.0,48.3192,48.3548,48.3192,48.3406,56292.0
2017-10-31 12:25:00,67.89,67.93,67.89,67.92,257451.0,48.3406,48.3691,48.3406,48.362,257451.0
2017-10-31 12:30:00,67.93,67.94,67.85,67.86,63007.0,48.3691,48.3762,48.3121,48.3192,63007.0
2017-10-31 12:35:00,67.86,67.9,67.85,67.87,44383.0,48.3192,48.3477,48.3121,48.3263,44383.0
2017-10-31 12:40:00,67.87,67.89,67.84,67.85,55899.0,48.3263,48.3406,48.305,48.3121,55899.0
2017-10-31 12:45:00,67.85,67.88,67.84,67.87,39360.0,48.3121,48.3335,48.305,48.3263,39360.0
2017-10-31 12:50:00,67.88,67.88,67.85,67.88,64819.0,48.3335,48.3335,48.3121,48.3335,64819.0
2017-10-31 12:55:00,67.87,67.88,67.84,67.84,31349.0,48.3263,48.3335,48.305,48.305,31349.0
2017-10-31 13:00:00,67.85,67.87,67.83,67.85,56901.0,48.3121,48.3263,48.2979,48.3121,56901.0
2017-10-31 13:05:00,67.86,67.89,67.85,67.87,77181.0,48.3192,48.3406,48.3121,48.3263,77181.0
2017-10-31 13:10:00,67.87,67.88,67.85,67.88,48078.0,48.3263,48.3335,48.3121,48.3335,48078.0
2017-10-31 13:15:00,67.89,67.91,67.87,67.91,31238.0,48.3406,48.3548,48.3263,48.3548,31238.0
2017-10-31 13:20:00,67.92,67.95,67.92,67.94,38688.0,48.362,48.3833,48.362,48.3762,38688.0
2017-10-31 13:25:00,67.94,67.97,67.94,67.96,51413.0,48.3762,48.3976,48.3762,48.3904,51413.0
2017-10-31 13:30:00,67.96,67.97,67.93,67.94,50124.0,48.3904,48.3976,48.3691,48.3762,50124.0
2017-10-31 13:35:00,67.94,67.96,67.92,67.95,54894.0,48.3762,48.3904,48.362,48.3833,54894.0
2017-10-31 13:40:00,67.95,67.95,67.92,67.92,21116.0,48.3833,48.3833,48.362,48.362,21116.0
2017-10-31 13:45:00,67.92,67.94,67.92,67.92,19395.0,48.362,48.3762,48.362,48.362,19395.0
2017-10-31 13:50:00,67.92,67.98,67.92,67.96,57076.0,48.362,48.4047,48.362,48.3904,57076.0
2017-10-31 13:55:00,67.96,68.01,67.96,68.0,126906.0,48.3904,48.426,48.3904,48.4189,126906.0
2017-10-31 14:00:00,68.0,68.02,67.98,68.02,72405.0,48.4189,48.4332,48.4047,48.4332,72405.0
2017-10-31 14:05:00,68.02,68.04,67.99,68.01,49205.0,48.4332,48.4474,48.4118,48.426,49205.0
2017-10-31 14:10:00,68.0,68.02,67.99,68.01,26178.0,48.4189,48.4332,48.4118,48.426,26178.0
2017-10-31 14:15:00,68.02,68.03,67.99,68.02,64434.0,48.4332,48.4403,48.4118,48.4332,64434.0
2017-10-31 14:20:00,68.02,68.03,67.98,67.98,62652.0,48.4332,48.4403,48.4047,48.4047,62652.0
2017-10-31 14:25:00,67.98,67.98,67.94,67.95,62538.0,48.4047,48.4047,48.3762,48.3833,62538.0
2017-10-31 14:30:00,67.95,67.96,67.92,67.95,45366.0,48.3833,48.3904,48.362,48.3833,45366.0
2017-10-31 14:35:00,67.94,67.95,67.89,67.9,44075.0,48.3762,48.3833,48.3406,48.3477,44075.0
2017-10-31 14:40:00,67.9,67.93,67.87,67.87,55330.0,48.3477,48.3691,48.3263,48.3263,55330.0
2017-10-31 14:45:00,67.88,67.95,67.87,67.95,170558.0,48.3335,48.3833,48.3263,48.3833,170558.0
2017-10-31 14:50:00,67.95,67.97,67.94,67.96,38507.0,48.3833,48.3976,48.3762,48.3904,38507.0
2017-10-31 14:55:00,67.96,67.99,67.95,67.99,52559.0,48.3904,48.4118,48.3833,48.4118,52559.0
2017-10-31 15:00:00,67.98,68.01,67.96,67.99,118174.0,48.4047,48.426,48.3904,48.4118,118174.0
2017-10-31 15:05:00,67.99,68.03,67.98,68.03,177175.0,48.4118,48.4403,48.4047,48.4403,177175.0
2017-10-31 15:10:00,68.03,68.09,68.03,68.09,427073.0,48.4403,48.483,48.4403,48.483,427073.0
2017-10-31 15:15:00,68.09,68.1,68.07,68.1,171944.0,48.483,48.4901,48.4688,48.4901,171944.0
2017-10-31 15:20:00,68.1,68.15,68.1,68.14,196223.0,48.4901,48.5257,48.4901,48.5186,196223.0
2017-10-31 15:25:00,68.15,68.16,68.12,68.13,201879.0,48.5257,48.5328,48.5044,48.5115,201879.0
2017-10-31 15:30:00,68.13,68.13,68.02,68.02,292886.0,48.5115,48.5115,48.4332,48.4332,292886.0
2017-10-31 15:35:00,68.02,68.04,67.99,68.0,201420.0,48.4332,48.4474,48.4118,48.4189,201420.0
2017-10-31 15:40:00,68.0,68.01,67.94,67.95,164705.0,48.4189,48.426,48.3762,48.3833,164705.0
2017-10-31 15:45:00,67.94,67.95,67.9,67.91,215187.0,48.3762,48.3833,48.3477,48.3548,215187.0
2017-10-31 15:50:00,67.9,67.92,67.88,67.92,197228.0,48.3477,48.362,48.3335,48.362,197228.0
2017-10-31 15:55:00,67.91,67.97,67.91,67.93,830342.0,48.3548,48.3976,48.3548,48.3691,830342.0
2017-11-01 09:30:00,68.32,68.66,68.29,68.63,431507.0,48.6468,48.8889,48.6254,48.8675,431507.0
2017-11-01 09:35:00,68.63,68.71,68.54,68.65,357557.0,48.8675,48.9245,48.8034,48.8817,357557.0
2017-11-01 09:40:00,68.66,68.85,68.66,68.85,336697.0,48.8889,49.0242,48.8889,49.0242,336697.0
2017-11-01 09:45:00,68.85,68.92,68.82,68.88,286645.0,49.0242,49.074,49.0028,49.0455,286645.0
2017-11-01 09:50:00,68.88,69.0,68.88,68.96,197180.0,49.0455,49.131,49.0455,49.1025,197180.0
2017-11-01 09:55:00,68.97,68.99,68.89,68.95,229908.0,49.1096,49.1238,49.0526,49.0954,229908.0
2017-11-01 10:00:00,68.95,68.97,68.86,68.87,231221.0,49.0954,49.1096,49.0313,49.0384,231221.0
2017-11-01 10:05:00,68.86,68.94,68.86,68.89,243029.0,49.0313,49.0882,49.0313,49.0526,243029.0
2017-11-01 10:10:00,68.89,68.89,68.75,68.78,198715.0,49.0526,49.0526,48.9529,48.9743,198715.0
2017-11-01 10:15:00,68.78,68.83,68.74,68.83,151181.0,48.9743,49.0099,48.9458,49.0099,151181.0
2017-11-01 10:20:00,68.82,68.87,68.76,68.83,301938.0,49.0028,49.0384,48.9601,49.0099,301938.0
2017-11-01 10:25:00,68.83,68.95,68.83,68.93,235792.0,49.0099,49.0954,49.0099,49.0811,235792.0
2017-11-01 10:30:00,68.92,68.93,68.54,68.56,770220.0,49.074,49.0811,48.8034,48.8177,770220.0
2017-11-01 10:35:00,68.56,68.63,68.48,68.56,411377.0,48.8177,48.8675,48.7607,48.8177,411377.0
2017-11-01 10:40:00,68.58,68.75,68.55,68.75,150382.0,48.8319,48.9529,48.8105,48.9529,150382.0
2017-11-01 10:45:00,68.75,68.82,68.7,68.76,152815.0,48.9529,49.0028,48.9173,48.9601,152815.0
2017-11-01 10:50:00,68.76,68.83,68.76,68.81,115089.0,48.9601,49.0099,48.9601,48.9957,115089.0
2017-11-01 10:55:00,68.82,68.82,68.66,68.71,251250.0,49.0028,49.0028,48.8889,48.9245,251250.0
2017-11-01 11:00:00,68.7,68.8,68.7,68.75,250846.0,48.9173,48.9885,48.9173,48.9529,250846.0
2017-11-01 11:05:00,68.75,68.77,68.69,68.72,200157.0,48.9529,48.9672,48.9102,48.9316,200157.0
2017-11-01 11:10:00,68.72,68.78,68.71,68.73,135070.0,48.9316,48.9743,48.9245,48.9387,135070.0
2017-11-01 11:15:00,68.73,68.79,68.7,68.78,116855.0,48.9387,48.9814,48.9173,48.9743,116855.0
2017-11-01 11:20:00,68.78,68.82,68.76,68.78,131897.0,48.9743,49.0028,48.9601,48.9743,131897.0
2017-11-01 11:25:00,68.78,68.82,68.76,68.77,85746.0,48.9743,49.0028,48.9601,48.9672,85746.0
2017-11-01 11:30:00,68.77,68.85,68.68,68.68,88513.0,48.9672,49.0242,48.9031,48.9031,88513.0
2017-11-01 11:35:00,68.68,68.7,68.54,68.54,113522.0,48.9031,48.9173,48.8034,48.8034,113522.0
2017-11-01 11:40:00,68.54,68.6,68.52,68.58,107972.0,48.8034,48.8461,48.7892,48.8319,107972.0
2017-11-01 11:45:00,68.58,68.58,68.51,68.57,67391.0,48.8319,48.8319,48.7821,48.8248,67391.0
2017-11-01 11:50:00,68.58,68.58,68.52,68.54,57583.0,48.8319,48.8319,48.7892,48.8034,57583.0
2017-11-01 11:55:00,68.53,68.6,68.5,68.59,68224.0,48.7963,48.8461,48.7749,48.839,68224.0
2017-11-01 12:00:00,68.59,68.65,68.58,68.64,80230.0,48.839,48.8817,48.8319,48.8746,80230.0
2017-11-01 12:05:00,68.64,68.75,68.64,68.72,139204.0,48.8746,48.9529,48.8746,48.9316,139204.0
2017-11-01 12:10:00,68.73,68.76,68.7,68.75,129423.0,48.9387,48.9601,48.9173,48.9529,129423.0
2017-11-01 12:15:00,68.75,68.8,68.75,68.8,61340.0,48.9529,48.9885,48.9529,48.9885,61340.0
2017-11-01 12:20:00,68.8,68.81,68.62,68.67,317741.0,48.9885,48.9957,48.8604,48.896,317741.0
2017-11-01 12:25:00,68.66,68.71,68.64,68.65,51725.0,48.8889,48.9245,48.8746,48.8817,51725.0
2017-11-01 12:30:00,68.65,68.66,68.59,68.64,75469.0,48.8817,48.8889,48.839,48.8746,75469.0
2017-11-01 12:35:00,68.63,68.66,68.62,68.66,39466.0,48.8675,48.8889,48.8604,48.8889,39466.0
2017-11-01 12:40:00,68.66,68.72,68.65,68.69,146659.0,48.8889,48.9316,48.8817,48.9102,146659.0
2017-11-01 12:45:00,68.69,68.74,68.66,68.66,125906.0,48.9102,48.9458,48.8889,48.8889,125906.0
2017-11-01 12:50:00,68.67,68.71,68.64,68.65,57122.0,48.896,48.9245,48.8746,48.8817,57122.0
2017-11-01 12:55:00,68.64,68.68,68.62,68.63,75634.0,48.8746,48.9031,48.8604,48.8675,75634.0
2017-11-01 13:00:00,68.63,68.66,68.53,68.53,135811.0,48.8675,48.8889,48.7963,48.7963,135811.0
2017-11-01 13:05:00,68.55,68.56,68.51,68.52,305235.0,48.8105,48.8177,48.7821,48.7892,305235.0
2017-11-01 13:10:00,68.51,68.56,68.49,68.5,143369.0,48.7821,48.8177,48.7678,48.7749,143369.0
2017-11-01 13:15:00,68.5,68.56,68.49,68.54,143217.0,48.7749,48.8177,48.7678,48.8034,143217.0
2017-11-01 13:20:00,68.53,68.57,68.51,68.52,84652.0,48.7963,48.8248,48.7821,48.7892,84652.0
2017-11-01 13:25:00,68.51,68.53,68.49,68.5,32660.0,48.7821,48.7963,48.7678,48.7749,32660.0
2017-11-01 13:30:00,68.5,68.57,68.49,68.56,287397.0,48.7749,48.8248,48.7678,48.8177,287397.0
2017-11-01 13:35:00,68.55,68.57,68.52,68.57,46858.0,48.8105,48.8248,48.7892,48.8248,46858.0
2017-11-01 13:40:00,68.57,68.58,68.51,68.52,39384.0,48.8248,48.8319,48.7821,48.7892,39384.0
2017-11-01 13:45:00,68.52,68.54,68.48,68.49,54799.0,48.7892,48.8034,48.7607,48.7678,54799.0
2017-11-01 13:50:00,68.49,68.49,68.39,68.39,135967.0,48.7678,48.7678,48.6966,48.6966,135967.0
2017-11-01 13:55:00,68.39,68.45,68.32,68.44,177778.0,48.6966,48.7393,48.6468,48.7322,177778.0
2017-11-01 14:00:00,68.44,68.49,68.38,68.47,91778.0,48.7322,48.7678,48.6895,48.7536,91778.0
2017-11-01 14:05:00,68.47,68.48,68.39,68.41,84284.0,48.7536,48.7607,48.6966,48.7109,84284.0
2017-11-01 14:10:00,68.4,68.47,68.38,68.45,110380.0,48.7037,48.7536,48.6895,48.7393,110380.0
2017-11-01 14:15:00,68.45,68.51,68.43,68.47,57211.0,48.7393,48.7821,48.7251,48.7536,57211.0
2017-11-01 14:20:00,68.47,68.53,68.47,68.53,66942.0,48.7536,48.7963,48.7536,48.7963,66942.0
2017-11-01 14:25:00,68.53,68.54,68.48,68.49,75112.0,48.7963,48.8034,48.7607,48.7678,75112.0
2017-11-01 14:30:00,68.49,68.55,68.49,68.55,69265.0,48.7678,48.8105,48.7678,48.8105,69265.0
2017-11-01 14:35:00,68.55,68.59,68.53,68.53,61968.0,48.8105,48.839,48.7963,48.7963,61968.0
2017-11-01 14:40:00,68.54,68.55,68.51,68.55,54351.0,48.8034,48.8105,48.7821,48.8105,54351.0
2017-11-01 14:45:00,68.55,68.55,68.5,68.55,40416.0,48.8105,48.8105,48.7749,48.8105,40416.0
2017-11-01 14:50:00,68.54,68.55,68.49,68.53,102641.0,48.8034,48.8105,48.7678,48.7963,102641.0
2017-11-01 14:55:00,68.53,68.56,68.52,68.55,78588.0,48.7963,48.8177,48.7892,48.8105,78588.0
2017-11-01 15:00:00,68.55,68.63,68.54,68.62,154308.0,48.8105,48.8675,48.8034,48.8604,154308.0
2017-11-01 15:05:00,68.62,68.65,68.61,68.64,241424.0,48.8604,48.8817,48.8533,48.8746,241424.0
2017-11-01 15:10:00,68.64,68.67,68.63,68.67,188594.0,48.8746,48.896,48.8675,48.896,188594.0
2017-11-01 15:15:00,68.67,68.7,68.66,68.66,298982.0,48.896,48.9173,48.8889,48.8889,298982.0
2017-11-01 15:20:00,68.67,68.67,68.61,68.62,289180.0,48.896,48.896,48.8533,48.8604,289180.0
2017-11-01 15:25:00,68.63,68.64,68.6,68.62,303892.0,48.8675,48.8746,48.8461,48.8604,303892.0
2017-11-01 15:30:00,68.62,68.65,68.57,68.64,258215.0,48.8604,48.8817,48.8248,48.8746,258215.0
2017-11-01 15:35:00,68.64,68.74,68.63,68.74,267389.0,48.8746,48.9458,48.8675,48.9458,267389.0
2017-11-01 15:40:00,68.74,68.8,68.73,68.76,759628.0,48.9458,48.9885,48.9387,48.9601,759628.0
2017-11-01 15:45:00,68.76,68.77,68.7,68.72,513753.0,48.9601,48.9672,48.9173,48.9316,513753.0
2017-11-01 15:50:00,68.72,68.77,68.71,68.73,533618.0,48.9316,48.9672,48.9245,48.9387,533618.0
2017-11-01 15:55:00,68.72,68.74,68.66,68.69,1502865.0,48.9316,48.9458,48.8889,48.9102,1502865.0
2017-11-02 09:30:00,68.68,68.84,68.52,68.84,456019.0,48.9031,49.017,48.7892,49.017,456019.0
2017-11-02 09:35:00,68.84,68.87,68.76,68.82,232583.0,49.017,49.0384,48.9601,49.0028,232583.0
2017-11-02 09:40:00,68.82,68.85,68.58,68.58,256729.0,49.0028,49.0242,48.8319,48.8319,256729.0
2017-11-02 09:45:00,68.56,68.58,68.42,68.44,370281.0,48.8177,48.8319,48.718,48.7322,370281.0
2017-11-02 09:50:00,68.44,68.56,68.4,68.53,276405.0,48.7322,48.8177,48.7037,48.7963,276405.0
2017-11-02 09:55:00,68.54,68.55,68.41,68.42,114586.0,48.8034,48.8105,48.7109,48.718,114586.0
2017-11-02 10:00:00,68.42,68.44,68.26,68.31,270655.0,48.718,48.7322,48.604,48.6396,270655.0
2017-11-02 10:05:00,68.31,68.39,68.27,68.36,220731.0,48.6396,48.6966,48.6112,48.6753,220731.0
2017-11-02 10:10:00,68.35,68.36,68.14,68.15,305563.0,48.6681,48.6753,48.5186,48.5257,305563.0
2017-11-02 10:15:00,68.15,68.26,68.11,68.25,225716.0,48.5257,48.604,48.4972,48.5969,225716.0
2017-11-02 10:20:00,68.25,68.25,68.2,68.23,117426.0,48.5969,48.5969,48.5613,48.5827,117426.0
2017-11-02 10:25:00,68.23,68.29,68.19,68.29,97511.0,48.5827,48.6254,48.5542,48.6254,97511.0
2017-11-02 10:30:00,68.3,68.43,68.28,68.37,130522.0,48.6325,48.7251,48.6183,48.6824,130522.0
2017-11-02 10:35:00,68.37,68.45,68.36,68.45,81059.0,48.6824,48.7393,48.6753,48.7393,81059.0
2017-11-02 10:40:00,68.46,68.49,68.41,68.42,130032.0,48.7465,48.7678,48.7109,48.718,130032.0
2017-11-02 10:45:00,68.42,68.44,68.31,68.41,108205.0,48.718,48.7322,48.6396,48.7109,108205.0
2017-11-02 10:50:00,68.4,68.41,68.32,68.4,51918.0,48.7037,48.7109,48.6468,48.7037,51918.0
2017-11-02 10:55:00,68.39,68.47,68.39,68.46,65861.0,48.6966,48.7536,48.6966,48.7465,65861.0
2017-11-02 11:00:00,68.47,68.49,68.43,68.45,111506.0,48.7536,48.7678,48.7251,48.7393,111506.0
2017-11-02 11:05:00,68.44,68.47,68.38,68.45,68315.0,48.7322,48.7536,48.6895,48.7393,68315.0
2017-11-02 11:10:00,68.45,68.47,68.39,68.44,216965.0,48.7393,48.7536,48.6966,48.7322,216965.0
2017-11-02 11:15:00,68.44,68.44,68.39,68.42,113120.0,48.7322,48.7322,48.6966,48.718,113120.0
2017-11-02 11:20:00,68.41,68.46,68.38,68.39,126617.0,48.7109,48.7465,48.6895,48.6966,126617.0
2017-11-02 11:25:00,68.39,68.39,68.29,68.32,124435.0,48.6966,48.6966,48.6254,48.6468,124435.0
2017-11-02 11:30:00,68.31,68.38,68.29,68.37,115161.0,48.6396,48.6895,48.6254,48.6824,115161.0
2017-11-02 11:35:00,68.37,68.39,68.32,68.39,41742.0,48.6824,48.6966,48.6468,48.6966,41742.0
2017-11-02 11:40:00,68.38,68.46,68.38,68.43,33726.0,48.6895,48.7465,48.6895,48.7251,33726.0
2017-11-02 11:45:00,68.44,68.56,68.42,68.53,176613.0,48.7322,48.8177,48.718,48.7963,176613.0
2017-11-02 11:50:00,68.53,68.55,68.48,68.52,32969.0,48.7963,48.8105,48.7607,48.7892,32969.0
2017-11-02 11:55:00,68.51,68.52,68.46,68.48,61698.0,48.7821,48.7892,48.7465,48.7607,61698.0
2017-11-02 12:00:00,68.48,68.51,68.44,68.51,55052.0,48.7607,48.7821,48.7322,48.7821,55052.0
2017-11-02 12:05:00,68.5,68.51,68.4,68.42,89019.0,48.7749,48.7821,48.7037,48.718,89019.0
2017-11-02 12:10:00,68.42,68.46,68.41,68.42,38629.0,48.718,48.7465,48.7109,48.718,38629.0
2017-11-02 12:15:00,68.43,68.52,68.43,68.51,55307.0,48.7251,48.7892,48.7251,48.7821,55307.0
2017-11-02 12:20:00,68.51,68.52,68.45,68.48,70773.0,48.7821,48.7892,48.7393,48.7607,70773.0
2017-11-02 12:25:00,68.48,68.52,68.48,68.5,50874.0,48.7607,48.7892,48.7607,48.7749,50874.0
2017-11-02 12:30:00,68.5,68.53,68.48,68.49,50846.0,48.7749,48.7963,48.7607,48.7678,50846.0
2017-11-02 12:35:00,68.49,68.51,68.46,68.5,36381.0,48.7678,48.7821,48.7465,48.7749,36381.0
2017-11-02 12:40:00,68.5,68.53,68.48,68.51,39323.0,48.7749,48.7963,48.7607,48.7821,39323.0
2017-11-02 12:45:00,68.51,68.57,68.5,68.56,41193.0,48.7821,48.8248,48.7749,48.8177,41193.0
2017-11-02 12:50:00,68.56,68.57,68.51,68.51,52159.0,48.8177,48.8248,48.7821,48.7821,52159.0
2017-11-02 12:55:00,68.5,68.5,68.4,68.4,48814.0,48.7749,48.7749,48.7037,48.7037,48814.0
2017-11-02 13:00:00,68.4,68.41,68.33,68.34,38147.0,48.7037,48.7109,48.6539,48.661,38147.0
2017-11-02 13:05:00,68.34,68.36,68.29,68.29,144639.0,48.661,48.6753,48.6254,48.6254,144639.0
2017-11-02 13:10:00,68.28,68.32,68.28,68.3,79008.0,48.6183,48.6468,48.6183,48.6325,79008.0
2017-11-02 13:15:00,68.29,68.32,68.27,68.29,40936.0,48.6254,48.6468,48.6112,48.6254,40936.0
2017-11-02 13:20:00,68.29,68.35,68.28,68.34,48645.0,48.6254,48.6681,48.6183,48.661,48645.0
2017-11-02 13:25:00,68.34,68.38,68.34,68.35,49859.0,48.661,48.6895,48.661,48.6681,49859.0
2017-11-02 13:30:00,68.35,68.39,68.35,68.38,53748.0,48.6681,48.6966,48.6681,48.6895,53748.0
2017-11-02 13:35:00,68.38,68.41,68.38,68.4,52564.0,48.6895,48.7109,48.6895,48.7037,52564.0
2017-11-02 13:40:00,68.41,68.41,68.31,68.32,52970.0,48.7109,48.7109,48.6396,48.6468,52970.0
2017-11-02 13:45:00,68.32,68.33,68.28,68.28,34839.0,48.6468,48.6539,48.6183,48.6183,34839.0
2017-11-02 13:50:00,68.28,68.29,68.25,68.25,63431.0,48.6183,48.6254,48.5969,48.5969,63431.0
2017-11-02 13:55:00,68.25,68.29,68.22,68.29,60696.0,48.5969,48.6254,48.5756,48.6254,60696.0
2017-11-02 14:00:00,68.3,68.3,68.23,68.24,41076.0,48.6325,48.6325,48.5827,48.5898,41076.0
2017-11-02 14:05:00,68.24,68.24,68.14,68.14,85665.0,48.5898,48.5898,48.5186,48.5186,85665.0
2017-11-02 14:10:00,68.14,68.16,68.09,68.09,64606.0,48.5186,48.5328,48.483,48.483,64606.0
2017-11-02 14:15:00,68.1,68.13,68.07,68.12,68320.0,48.4901,48.5115,48.4688,48.5044,68320.0
2017-11-02 14:20:00,68.12,68.22,68.1,68.2,105549.0,48.5044,48.5756,48.4901,48.5613,105549.0
2017-11-02 14:25:00,68.21,68.24,68.18,68.23,58327.0,48.5684,48.5898,48.5471,48.5827,58327.0
2017-11-02 14:30:00,68.23,68.25,68.18,68.2,72219.0,48.5827,48.5969,48.5471,48.5613,72219.0
2017-11-02 14:35:00,68.2,68.21,68.17,68.18,53101.0,48.5613,48.5684,48.54,48.5471,53101.0
2017-11-02 14:40:00,68.18,68.18,68.13,68.17,44266.0,48.5471,48.5471,48.5115,48.54,44266.0
2017-11-02 14:45:00,68.17,68.17,68.08,68.08,141441.0,48.54,48.54,48.4759,48.4759,141441.0
2017-11-02 14:50:00,68.08,68.12,68.06,68.1,106687.0,48.4759,48.5044,48.4616,48.4901,106687.0
2017-11-02 14:55:00,68.11,68.13,68.08,68.09,40888.0,48.4972,48.5115,48.4759,48.483,40888.0
2017-11-02 15:00:00,68.09,68.16,68.09,68.16,82883.0,48.483,48.5328,48.483,48.5328,82883.0
2017-11-02 15:05:00,68.15,68.33,68.1,68.12,276686.0,48.5257,48.6539,48.4901,48.5044,276686.0
2017-11-02 15:10:00,68.12,68.22,68.12,68.22,234610.0,48.5044,48.5756,48.5044,48.5756,234610.0
2017-11-02 15:15:00,68.22,68.23,68.2,68.21,191141.0,48.5756,48.5827,48.5613,48.5684,191141.0
2017-11-02 15:20:00,68.22,68.31,68.21,68.29,146147.0,48.5756,48.6396,48.5684,48.6254,146147.0
2017-11-02 15:25:00,68.28,68.37,68.28,68.36,142367.0,48.6183,48.6824,48.6183,48.6753,142367.0
2017-11-02 15:30:00,68.36,68.41,68.36,68.4,254046.0,48.6753,48.7109,48.6753,48.7037,254046.0
2017-11-02 15:35:00,68.4,68.47,68.39,68.45,115436.0,48.7037,48.7536,48.6966,48.7393,115436.0
2017-11-02 15:40:00,68.45,68.49,68.45,68.46,223921.0,48.7393,48.7678,48.7393,48.7465,223921.0
2017-11-02 15:45:00,68.46,68.48,68.41,68.44,279858.0,48.7465,48.7607,48.7109,48.7322,279858.0
2017-11-02 15:50:00,68.44,68.47,68.42,68.44,291379.0,48.7322,48.7536,48.718,48.7322,291379.0
2017-11-02 15:55:00,68.44,68.48,68.42,68.48,1068237.0,48.7322,48.7607,48.718,48.7607,1068237.0
2017-11-03 09:30:00,68.45,68.58,68.41,68.55,201417.0,48.7393,48.8319,48.7109,48.8105,201417.0
2017-11-03 09:35:00,68.53,68.53,68.38,68.5,133111.0,48.7963,48.7963,48.6895,48.7749,133111.0
2017-11-03 09:40:00,68.5,68.63,68.5,68.52,78405.0,48.7749,48.8675,48.7749,48.7892,78405.0
2017-11-03 09:45:00,68.52,68.53,68.43,68.45,51784.0,48.7892,48.7963,48.7251,48.7393,51784.0
2017-11-03 09:50:00,68.44,68.59,68.43,68.52,331671.0,48.7322,48.839,48.7251,48.7892,331671.0
2017-11-03 09:55:00,68.51,68.58,68.44,68.57,69978.0,48.7821,48.8319,48.7322,48.8248,69978.0
2017-11-03 10:00:00,68.57,68.64,68.55,68.61,246848.0,48.8248,48.8746,48.8105,48.8533,246848.0
2017-11-03 10:05:00,68.62,68.68,68.6,68.63,103046.0,48.8604,48.9031,48.8461,48.8675,103046.0
2017-11-03 10:10:00,68.63,68.65,68.54,68.55,99177.0,48.8675,48.8817,48.8034,48.8105,99177.0
2017-11-03 10:15:00,68.54,68.61,68.51,68.6,69108.0,48.8034,48.8533,48.7821,48.8461,69108.0
2017-11-03 10:20:00,68.61,68.61,68.51,68.53,59934.0,48.8533,48.8533,48.7821,48.7963,59934.0
2017-11-03 10:25:00,68.53,68.57,68.52,68.53,52061.0,48.7963,48.8248,48.7892,48.7963,52061.0
2017-11-03 10:30:00,68.54,68.56,68.46,68.48,64464.0,48.8034,48.8177,48.7465,48.7607,64464.0
2017-11-03 10:35:00,68.48,68.48,68.41,68.44,82180.0,48.7607,48.7607,48.7109,48.7322,82180.0
2017-11-03 10:40:00,68.44,68.51,68.42,68.47,95941.0,48.7322,48.7821,48.718,48.7536,95941.0
2017-11-03 10:45:00,68.47,68.49,68.43,68.43,72710.0,48.7536,48.7678,48.7251,48.7251,72710.0
2017-11-03 10:50:00,68.43,68.48,68.42,68.47,61159.0,48.7251,48.7607,48.718,48.7536,61159.0
2017-11-03 10:55:00,68.48,68.49,68.4,68.42,61191.0,48.7607,48.7678,48.7037,48.718,61191.0
2017-11-03 11:00:00,68.43,68.46,68.42,68.45,43827.0,48.7251,48.7465,48.718,48.7393,43827.0
2017-11-03 11:05:00,68.46,68.53,68.46,68.51,160244.0,48.7465,48.7963,48.7465,48.7821,160244.0
2017-11-03 11:10:00,68.51,68.58,68.49,68.57,46586.0,48.7821,48.8319,48.7678,48.8248,46586.0
2017-11-03 11:15:00,68.56,68.64,68.56,68.64,41292.0,48.8177,48.8746,48.8177,48.8746,41292.0
2017-11-03 11:20:00,68.64,68.67,68.56,68.58,51862.0,48.8746,48.896,48.8177,48.8319,51862.0
2017-11-03 11:25:00,68.58,68.6,68.54,68.56,55185.0,48.8319,48.8461,48.8034,48.8177,55185.0
2017-11-03 11:30:00,68.56,68.63,68.52,68.63,118587.0,48.8177,48.8675,48.7892,48.8675,118587.0
2017-11-03 11:35:00,68.63,68.64,68.58,68.58,57261.0,48.8675,48.8746,48.8319,48.8319,57261.0
2017-11-03 11:40:00,68.58,68.61,68.57,68.58,48648.0,48.8319,48.8533,48.8248,48.8319,48648.0
2017-11-03 11:45:00,68.58,68.61,68.56,68.61,55820.0,48.8319,48.8533,48.8177,48.8533,55820.0
2017-11-03 11:50:00,68.6,68.65,68.6,68.64,51537.0,48.8461,48.8817,48.8461,48.8746,51537.0
2017-11-03 11:55:00,68.64,68.68,68.62,68.64,87606.0,48.8746,48.9031,48.8604,48.8746,87606.0
2017-11-03 12:00:00,68.64,68.68,68.64,68.66,121921.0,48.8746,48.9031,48.8746,48.8889,121921.0
2017-11-03 12:05:00,68.66,68.67,68.61,68.61,305179.0,48.8889,48.896,48.8533,48.8533,305179.0
2017-11-03 12:10:00,68.61,68.62,68.52,68.55,115550.0,48.8533,48.8604,48.7892,48.8105,115550.0
2017-11-03 12:15:00,68.54,68.57,68.54,68.54,38857.0,48.8034,48.8248,48.8034,48.8034,38857.0
2017-11-03 12:20:00,68.53,68.57,68.53,68.55,55180.0,48.7963,48.8248,48.7963,48.8105,55180.0
2017-11-03 12:25:00,68.56,68.62,68.55,68.62,136926.0,48.8177,48.8604,48.8105,48.8604,136926.0
2017-11-03 12:30:00,68.61,68.7,68.61,68.68,216990.0,48.8533,48.9173,48.8533,48.9031,216990.0
2017-11-03 12:35:00,68.69,68.71,68.66,68.69,90458.0,48.9102,48.9245,48.8889,48.9102,90458.0
2017-11-03 12:40:00,68.69,68.71,68.67,68.68,109096.0,48.9102,48.9245,48.896,48.9031,109096.0
2017-11-03 12:45:00,68.67,68.68,68.61,68.61,86506.0,48.896,48.9031,48.8533,48.8533,86506.0
2017-11-03 12:50:00,68.61,68.62,68.58,68.59,47309.0,48.8533,48.8604,48.8319,48.839,47309.0
2017-11-03 12:55:00,68.59,68.61,68.55,68.6,22810.0,48.839,48.8533,48.8105,48.8461,22810.0
2017-11-03 13:00:00,68.6,68.63,68.58,68.58,47436.0,48.8461,48.8675,48.8319,48.8319,47436.0
2017-11-03 13:05:00,68.59,68.6,68.55,68.56,33580.0,48.839,48.8461,48.8105,48.8177,33580.0
2017-11-03 13:10:00,68.56,68.56,68.53,68.55,33672.0,48.8177,48.8177,48.7963,48.8105,33672.0
2017-11-03 13:15:00,68.54,68.61,68.54,68.59,46660.0,48.8034,48.8533,48.8034,48.839,46660.0
2017-11-03 13:20:00,68.6,68.64,68.59,68.62,65947.0,48.8461,48.8746,48.839,48.8604,65947.0
2017-11-03 13:25:00,68.62,68.63,68.58,68.61,38520.0,48.8604,48.8675,48.8319,48.8533,38520.0
2017-11-03 13:30:00,68.61,68.72,68.59,68.7,94698.0,48.8533,48.9316,48.839,48.9173,94698.0
2017-11-03 13:35:00,68.71,68.72,68.65,68.65,86779.0,48.9245,48.9316,48.8817,48.8817,86779.0
2017-11-03 13:40:00,68.65,68.7,68.65,68.69,41944.0,48.8817,48.9173,48.8817,48.9102,41944.0
2017-11-03 13:45:00,68.69,68.71,68.67,68.7,118175.0,48.9102,48.9245,48.896,48.9173,118175.0
2017-11-03 13:50:00,68.7,68.73,68.7,68.72,71714.0,48.9173,48.9387,48.9173,48.9316,71714.0
2017-11-03 13:55:00,68.72,68.74,68.7,68.73,90317.0,48.9316,48.9458,48.9173,48.9387,90317.0
2017-11-03 14:00:00,68.72,68.76,68.71,68.75,46657.0,48.9316,48.9601,48.9245,48.9529,46657.0
2017-11-03 14:05:00,68.76,68.87,68.75,68.87,335375.0,48.9601,49.0384,48.9529,49.0384,335375.0
2017-11-03 14:10:00,68.87,68.89,68.84,68.88,150109.0,49.0384,49.0526,49.017,49.0455,150109.0
2017-11-03 14:15:00,68.87,68.89,68.81,68.82,196634.0,49.0384,49.0526,48.9957,49.0028,196634.0
2017-11-03 14:20:00,68.83,68.87,68.79,68.85,83142.0,49.0099,49.0384,48.9814,49.0242,83142.0
2017-11-03 14:25:00,68.85,68.87,68.82,68.86,113763.0,49.0242,49.0384,49.0028,49.0313,113763.0
2017-11-03 14:30:00,68.85,68.85,68.79,68.8,57064.0,49.0242,49.0242,48.9814,48.9885,57064.0
2017-11-03 14:35:00,68.81,68.82,68.76,68.76,80894.0,48.9957,49.0028,48.9601,48.9601,80894.0
2017-11-03 14:40:00,68.77,68.82,68.76,68.82,48248.0,48.9672,49.0028,48.9601,49.0028,48248.0
2017-11-03 14:45:00,68.82,68.86,68.81,68.85,117724.0,49.0028,49.0313,48.9957,49.0242,117724.0
2017-11-03 14:50:00,68.85,68.92,68.85,68.91,111022.0,49.0242,49.074,49.0242,49.0669,111022.0
2017-11-03 14:55:00,68.91,68.95,68.9,68.94,110600.0,49.0669,49.0954,49.0598,49.0882,110600.0
2017-11-03 15:00:00,68.94,68.94,68.89,68.9,125327.0,49.0882,49.0882,49.0526,49.0598,125327.0
2017-11-03 15:05:00,68.91,68.91,68.85,68.85,98904.0,49.0669,49.0669,49.0242,49.0242,98904.0
2017-11-03 15:10:00,68.85,68.85,68.8,68.81,160463.0,49.0242,49.0242,48.9885,48.9957,160463.0
2017-11-03 15:15:00,68.81,68.83,68.78,68.83,90797.0,48.9957,49.0099,48.9743,49.0099,90797.0
2017-11-03 15:20:00,68.83,68.83,68.77,68.79,147505.0,49.0099,49.0099,48.9672,48.9814,147505.0
2017-11-03 15:25:00,68.79,68.81,68.78,68.79,108924.0,48.9814,48.9957,48.9743,48.9814,108924.0
2017-11-03 15:30:00,68.8,68.82,68.76,68.77,140626.0,48.9885,49.0028,48.9601,48.9672,140626.0
2017-11-03 15:35:00,68.77,68.78,68.69,68.71,204988.0,48.9672,48.9743,48.9102,48.9245,204988.0
2017-11-03 15:40:00,68.71,68.76,68.71,68.75,232865.0,48.9245,48.9601,48.9245,48.9529,232865.0
2017-11-03 15:45:00,68.75,68.75,68.7,68.72,218652.0,48.9529,48.9529,48.9173,48.9316,218652.0
2017-11-03 15:50:00,68.72,68.74,68.69,68.72,301030.0,48.9316,48.9458,48.9102,48.9316,301030.0
2017-11-03 15:55:00,68.72,68.74,68.66,68.68,1061502.0,48.9316,48.9458,48.8889,48.9031,1061502.0
2017-11-06 09:30:00,68.99,69.06,68.87,69.06,564809.0,49.1238,49.1737,49.0384,49.1737,564809.0
2017-11-06 09:35:00,69.05,69.11,68.98,69.09,159735.0,49.1666,49.2093,49.1167,49.195,159735.0
2017-11-06 09:40:00,69.08,69.11,69.03,69.1,412285.0,49.1879,49.2093,49.1523,49.2022,412285.0
2017-11-06 09:45:00,69.11,69.21,69.1,69.18,168989.0,49.2093,49.2805,49.2022,49.2591,168989.0
2017-11-06 09:50:00,69.17,69.23,69.13,69.22,136144.0,49.252,49.2947,49.2235,49.2876,136144.0
2017-11-06 09:55:00,69.21,69.21,69.12,69.2,123612.0,49.2805,49.2805,49.2164,49.2734,123612.0
2017-11-06 10:00:00,69.19,69.27,69.14,69.24,132902.0,49.2662,49.3232,49.2306,49.3018,132902.0
2017-11-06 10:05:00,69.25,69.26,69.12,69.16,131600.0,49.309,49.3161,49.2164,49.2449,131600.0
2017-11-06 10:10:00,69.16,69.2,69.15,69.15,97568.0,49.2449,49.2734,49.2378,49.2378,97568.0
2017-11-06 10:15:00,69.15,69.2,69.14,69.17,97958.0,49.2378,49.2734,49.2306,49.252,97958.0
2017-11-06 10:20:00,69.17,69.23,69.16,69.22,117014.0,49.252,49.2947,49.2449,49.2876,117014.0
2017-11-06 10:25:00,69.22,69.25,69.16,69.2,103038.0,49.2876,49.309,49.2449,49.2734,103038.0
2017-11-06 10:30:00,69.2,69.31,69.2,69.31,132812.0,49.2734,49.3517,49.2734,49.3517,132812.0
2017-11-06 10:35:00,69.3,69.34,69.28,69.33,137478.0,49.3446,49.3731,49.3303,49.3659,137478.0
2017-11-06 10:40:00,69.32,69.33,69.29,69.32,66627.0,49.3588,49.3659,49.3375,49.3588,66627.0
2017-11-06 10:45:00,69.32,69.36,69.29,69.32,209198.0,49.3588,49.3873,49.3375,49.3588,209198.0
2017-11-06 10:50:00,69.32,69.43,69.32,69.43,230910.0,49.3588,49.4371,49.3588,49.4371,230910.0
2017-11-06 10:55:00,69.42,69.43,69.37,69.42,295943.0,49.43,49.4371,49.3944,49.43,295943.0
2017-11-06 11:00:00,69.42,69.43,69.36,69.42,253543.0,49.43,49.4371,49.3873,49.43,253543.0
2017-11-06 11:05:00,69.42,69.53,69.42,69.52,223380.0,49.43,49.5083,49.43,49.5012,223380.0
2017-11-06 11:10:00,69.53,69.59,69.52,69.56,274302.0,49.5083,49.5511,49.5012,49.5297,274302.0
2017-11-06 11:15:00,69.56,69.69,69.54,69.69,185427.0,49.5297,49.6223,49.5155,49.6223,185427.0
2017-11-06 11:20:00,69.69,69.82,69.68,69.78,259642.0,49.6223,49.7148,49.6151,49.6864,259642.0
2017-11-06 11:25:00,69.8,69.97,69.79,69.9,451411.0,49.7006,49.8216,49.6935,49.7718,451411.0
2017-11-06 11:30:00,69.9,69.97,69.86,69.89,358289.0,49.7718,49.8216,49.7433,49.7647,358289.0
2017-11-06 11:35:00,69.88,69.91,69.8,69.81,161286.0,49.7576,49.7789,49.7006,49.7077,161286.0
2017-11-06 11:40:00,69.81,69.81,69.71,69.78,229890.0,49.7077,49.7077,49.6365,49.6864,229890.0
2017-11-06 11:45:00,69.78,69.84,69.78,69.84,78894.0,49.6864,49.7291,49.6864,49.7291,78894.0
2017-11-06 11:50:00,69.85,70.0,69.85,69.89,192307.0,49.7362,49.843,49.7362,49.7647,192307.0
2017-11-06 11:55:00,69.89,69.92,69.84,69.92,261018.0,49.7647,49.786,49.7291,49.786,261018.0
2017-11-06 12:00:00,69.92,69.98,69.92,69.95,231833.0,49.786,49.8288,49.786,49.8074,231833.0
2017-11-06 12:05:00,69.95,69.99,69.93,69.99,280009.0,49.8074,49.8359,49.7932,49.8359,280009.0
2017-11-06 12:10:00,69.99,70.0,69.93,69.96,160086.0,49.8359,49.843,49.7932,49.8145,160086.0
2017-11-06 12:15:00,69.96,70.0,69.93,70.0,209860.0,49.8145,49.843,49.7932,49.843,209860.0
2017-11-06 12:20:00,70.0,70.0,69.95,69.96,87609.0,49.843,49.843,49.8074,49.8145,87609.0
2017-11-06 12:25:00,69.95,69.99,69.94,69.95,96890.0,49.8074,49.8359,49.8003,49.8074,96890.0
2017-11-06 12:30:00,69.95,69.98,69.93,69.95,72442.0,49.8074,49.8288,49.7932,49.8074,72442.0
2017-11-06 12:35:00,69.95,69.97,69.9,69.91,80449.0,49.8074,49.8216,49.7718,49.7789,80449.0
2017-11-06 12:40:00,69.91,69.95,69.9,69.92,100997.0,49.7789,49.8074,49.7718,49.786,100997.0
2017-11-06 12:45:00,69.92,69.96,69.89,69.94,124971.0,49.786,49.8145,49.7647,49.8003,124971.0
2017-11-06 12:50:00,69.95,69.96,69.91,69.94,112071.0,49.8074,49.8145,49.7789,49.8003,112071.0
2017-11-06 12:55:00,69.94,69.99,69.91,69.98,87937.0,49.8003,49.8359,49.7789,49.8288,87937.0
2017-11-06 13:00:00,69.98,70.0,69.96,70.0,76355.0,49.8288,49.843,49.8145,49.843,76355.0
2017-11-06 13:05:00,69.99,70.0,69.97,69.99,81318.0,49.8359,49.843,49.8216,49.8359,81318.0
2017-11-06 13:10:00,70.0,70.04,69.99,69.99,112663.0,49.843,49.8715,49.8359,49.8359,112663.0
2017-11-06 13:15:00,70.0,70.08,69.99,70.05,247191.0,49.843,49.9,49.8359,49.8786,247191.0
2017-11-06 13:20:00,70.06,70.1,70.05,70.08,77876.0,49.8857,49.9142,49.8786,49.9,77876.0
2017-11-06 13:25:00,70.07,70.12,70.06,70.09,70269.0,49.8928,49.9284,49.8857,49.9071,70269.0
2017-11-06 13:30:00,70.09,70.14,70.08,70.13,77422.0,49.9071,49.9427,49.9,49.9356,77422.0
2017-11-06 13:35:00,70.13,70.15,70.1,70.11,66789.0,49.9356,49.9498,49.9142,49.9213,66789.0
2017-11-06 13:40:00,70.11,70.15,70.09,70.12,95741.0,49.9213,49.9498,49.9071,49.9284,95741.0
2017-11-06 13:45:00,70.13,70.13,70.06,70.09,112325.0,49.9356,49.9356,49.8857,49.9071,112325.0
2017-11-06 13:50:00,70.09,70.13,70.08,70.12,122029.0,49.9071,49.9356,49.9,49.9284,122029.0
2017-11-06 13:55:00,70.12,70.15,70.08,70.09,154499.0,49.9284,49.9498,49.9,49.9071,154499.0
2017-11-06 14:00:00,70.09,70.1,70.05,70.08,104968.0,49.9071,49.9142,49.8786,49.9,104968.0
2017-11-06 14:05:00,70.08,70.11,70.06,70.11,138709.0,49.9,49.9213,49.8857,49.9213,138709.0
2017-11-06 14:10:00,70.11,70.14,70.09,70.1,271598.0,49.9213,49.9427,49.9071,49.9142,271598.0
2017-11-06 14:15:00,70.1,70.1,70.04,70.06,157351.0,49.9142,49.9142,49.8715,49.8857,157351.0
2017-11-06 14:20:00,70.06,70.07,69.99,70.0,174021.0,49.8857,49.8928,49.8359,49.843,174021.0
2017-11-06 14:25:00,70.0,70.08,69.99,70.05,149619.0,49.843,49.9,49.8359,49.8786,149619.0
2017-11-06 14:30:00,70.05,70.05,70.0,70.02,97172.0,49.8786,49.8786,49.843,49.8572,97172.0
2017-11-06 14:35:00,70.02,70.06,70.01,70.05,110182.0,49.8572,49.8857,49.8501,49.8786,110182.0
2017-11-06 14:40:00,70.05,70.08,70.05,70.06,147085.0,49.8786,49.9,49.8786,49.8857,147085.0
2017-11-06 14:45:00,70.05,70.08,70.05,70.07,98270.0,49.8786,49.9,49.8786,49.8928,98270.0
2017-11-06 14:50:00,70.07,70.1,70.07,70.08,135814.0,49.8928,49.9142,49.8928,49.9,135814.0
2017-11-06 14:55:00,70.07,70.1,70.04,70.08,220214.0,49.8928,49.9142,49.8715,49.9,220214.0
2017-11-06 15:00:00,70.08,70.12,70.07,70.1,358706.0,49.9,49.9284,49.8928,49.9142,358706.0
2017-11-06 15:05:00,70.09,70.1,70.07,70.09,126762.0,49.9071,49.9142,49.8928,49.9071,126762.0
2017-11-06 15:10:00,70.09,70.11,70.07,70.09,209679.0,49.9071,49.9213,49.8928,49.9071,209679.0
2017-11-06 15:15:00,70.09,70.14,70.09,70.14,1036793.0,49.9071,49.9427,49.9071,49.9427,1036793.0
2017-11-06 15:20:00,70.13,70.17,70.12,70.14,141235.0,49.9356,49.964,49.9284,49.9427,141235.0
2017-11-06 15:25:00,70.14,70.18,70.13,70.17,152503.0,49.9427,49.9712,49.9356,49.964,152503.0
2017-11-06 15:30:00,70.17,70.22,70.16,70.22,362904.0,49.964,49.9997,49.9569,49.9997,362904.0
2017-11-06 15:35:00,70.22,70.25,70.19,70.25,402765.0,49.9997,50.021,49.9783,50.021,402765.0
2017-11-06 15:40:00,70.25,70.25,70.2,70.22,302048.0,50.021,50.021,49.9854,49.9997,302048.0
2017-11-06 15:45:00,70.22,70.3,70.22,70.28,380186.0,49.9997,50.0566,49.9997,50.0424,380186.0
2017-11-06 15:50:00,70.28,70.33,70.26,70.32,539514.0,50.0424,50.078,50.0281,50.0709,539514.0
2017-11-06 15:55:00,70.33,70.34,70.24,70.27,1415953.0,50.078,50.0851,50.0139,50.0353,1415953.0
2017-11-07 09:30:00,70.38,70.47,70.25,70.26,478764.0,50.1136,50.1777,50.021,50.0281,478764.0
2017-11-07 09:35:00,70.26,70.28,70.02,70.02,318076.0,50.0281,50.0424,49.8572,49.8572,318076.0
2017-11-07 09:40:00,70.02,70.17,69.91,70.15,569045.0,49.8572,49.964,49.7789,49.9498,569045.0
2017-11-07 09:45:00,70.15,70.31,70.12,70.29,450033.0,49.9498,50.0637,49.9284,50.0495,450033.0
2017-11-07 09:50:00,70.3,70.36,70.27,70.32,211315.0,50.0566,50.0993,50.0353,50.0709,211315.0
2017-11-07 09:55:00,70.32,70.34,70.17,70.17,430295.0,50.0709,50.0851,49.964,49.964,430295.0
2017-11-07 10:00:00,70.18,70.32,70.18,70.22,197618.0,49.9712,50.0709,49.9712,49.9997,197618.0
2017-11-07 10:05:00,70.22,70.34,70.17,70.19,260579.0,49.9997,50.0851,49.964,49.9783,260579.0
2017-11-07 10:10:00,70.18,70.29,70.14,70.25,189863.0,49.9712,50.0495,49.9427,50.021,189863.0
2017-11-07 10:15:00,70.25,70.3,70.2,70.21,177453.0,50.021,50.0566,49.9854,49.9925,177453.0
2017-11-07 10:20:00,70.22,70.28,70.15,70.25,378916.0,49.9997,50.0424,49.9498,50.021,378916.0
2017-11-07 10:25:00,70.25,70.25,70.17,70.23,129266.0,50.021,50.021,49.964,50.0068,129266.0
2017-11-07 10:30:00,70.23,70.24,70.05,70.05,173766.0,50.0068,50.0139,49.8786,49.8786,173766.0
2017-11-07 10:35:00,70.06,70.11,69.98,70.0,237050.0,49.8857,49.9213,49.8288,49.843,237050.0
2017-11-07 10:40:00,70.0,70.08,70.0,70.01,225513.0,49.843,49.9,49.843,49.8501,225513.0
2017-11-07 10:45:00,70.02,70.1,70.02,70.09,88593.0,49.8572,49.9142,49.8572,49.9071,88593.0
2017-11-07 10:50:00,70.09,70.16,70.08,70.13,135809.0,49.9071,49.9569,49.9,49.9356,135809.0
2017-11-07 10:55:00,70.14,70.2,70.13,70.18,101408.0,49.9427,49.9854,49.9356,49.9712,101408.0
2017-11-07 11:00:00,70.18,70.22,70.11,70.16,101930.0,49.9712,49.9997,49.9213,49.9569,101930.0
2017-11-07 11:05:00,70.16,70.22,70.1,70.1,124128.0,49.9569,49.9997,49.9142,49.9142,124128.0
2017-11-07 11:10:00,70.11,70.15,70.1,70.14,54959.0,49.9213,49.9498,49.9142,49.9427,54959.0
2017-11-07 11:15:00,70.14,70.17,70.11,70.13,72234.0,49.9427,49.964,49.9213,49.9356,72234.0
2017-11-07 11:20:00,70.13,70.22,70.13,70.16,69046.0,49.9356,49.9997,49.9356,49.9569,69046.0
2017-11-07 11:25:00,70.16,70.17,70.03,70.07,107352.0,49.9569,49.964,49.8644,49.8928,107352.0
2017-11-07 11:30:00,70.08,70.1,70.04,70.07,76651.0,49.9,49.9142,49.8715,49.8928,76651.0
2017-11-07 11:35:00,70.06,70.07,70.01,70.02,91246.0,49.8857,49.8928,49.8501,49.8572,91246.0
2017-11-07 11:40:00,70.02,70.05,69.98,70.03,267858.0,49.8572,49.8786,49.8288,49.8644,267858.0
2017-11-07 11:45:00,70.03,70.03,70.0,70.0,239560.0,49.8644,49.8644,49.843,49.843,239560.0
2017-11-07 11:50:00,70.0,70.01,69.92,69.97,209698.0,49.843,49.8501,49.786,49.8216,209698.0
2017-11-07 11:55:00,69.96,69.96,69.82,69.83,206219.0,49.8145,49.8145,49.7148,49.722,206219.0
2017-11-07 12:00:00,69.82,69.92,69.82,69.87,234550.0,49.7148,49.786,49.7148,49.7504,234550.0
2017-11-07 12:05:00,69.86,69.89,69.82,69.83,431779.0,49.7433,49.7647,49.7148,49.722,431779.0
2017-11-07 12:10:00,69.83,69.93,69.79,69.92,237258.0,49.722,49.7932,49.6935,49.786,237258.0
2017-11-07 12:15:00,69.92,69.94,69.87,69.94,74320.0,49.786,49.8003,49.7504,49.8003,74320.0
2017-11-07 12:20:00,69.95,69.97,69.91,69.95,62869.0,49.8074,49.8216,49.7789,49.8074,62869.0
2017-11-07 12:25:00,69.95,69.98,69.94,69.95,42390.0,49.8074,49.8288,49.8003,49.8074,42390.0
2017-11-07 12:30:00,69.95,69.97,69.91,69.94,59605.0,49.8074,49.8216,49.7789,49.8003,59605.0
2017-11-07 12:35:00,69.95,69.99,69.94,69.98,39744.0,49.8074,49.8359,49.8003,49.8288,39744.0
2017-11-07 12:40:00,69.98,70.02,69.98,70.01,32742.0,49.8288,49.8572,49.8288,49.8501,32742.0
2017-11-07 12:45:00,70.0,70.02,69.99,70.0,43638.0,49.843,49.8572,49.8359,49.843,43638.0
2017-11-07 12:50:00,70.0,70.01,69.98,69.98,67503.0,49.843,49.8501,49.8288,49.8288,67503.0
2017-11-07 12:55:00,69.98,70.0,69.95,69.97,54918.0,49.8288,49.843,49.8074,49.8216,54918.0
2017-11-07 13:00:00,69.98,70.02,69.97,70.0,44845.0,49.8288,49.8572,49.8216,49.843,44845.0
2017-11-07 13:05:00,70.0,70.01,69.95,69.97,44880.0,49.843,49.8501,49.8074,49.8216,44880.0
2017-11-07 13:10:00,69.97,70.01,69.97,70.0,60558.0,49.8216,49.8501,49.8216,49.843,60558.0
2017-11-07 13:15:00,70.01,70.03,69.99,70.02,35005.0,49.8501,49.8644,49.8359,49.8572,35005.0
2017-11-07 13:20:00,70.02,70.04,69.99,70.03,67909.0,49.8572,49.8715,49.8359,49.8644,67909.0
2017-11-07 13:25:00,70.03,70.07,70.02,70.06,33929.0,49.8644,49.8928,49.8572,49.8857,33929.0
2017-11-07 13:30:00,70.06,70.07,70.03,70.04,60414.0,49.8857,49.8928,49.8644,49.8715,60414.0
2017-11-07 13:35:00,70.03,70.09,70.03,70.07,40154.0,49.8644,49.9071,49.8644,49.8928,40154.0
2017-11-07 13:40:00,70.08,70.09,70.03,70.03,47111.0,49.9,49.9071,49.8644,49.8644,47111.0
2017-11-07 13:45:00,70.04,70.07,70.03,70.05,41939.0,49.8715,49.8928,49.8644,49.8786,41939.0
2017-11-07 13:50:00,70.06,70.09,70.04,70.08,32683.0,49.8857,49.9071,49.8715,49.9,32683.0
2017-11-07 13:55:00,70.07,70.08,70.05,70.08,50657.0,49.8928,49.9,49.8786,49.9,50657.0
2017-11-07 14:00:00,70.08,70.13,70.07,70.12,47614.0,49.9,49.9356,49.8928,49.9284,47614.0
2017-11-07 14:05:00,70.12,70.12,70.07,70.11,82194.0,49.9284,49.9284,49.8928,49.9213,82194.0
2017-11-07 14:10:00,70.1,70.12,70.04,70.07,95541.0,49.9142,49.9284,49.8715,49.8928,95541.0
2017-11-07 14:15:00,70.07,70.08,70.0,70.01,73810.0,49.8928,49.9,49.843,49.8501,73810.0
2017-11-07 14:20:00,70.01,70.05,70.0,70.05,36694.0,49.8501,49.8786,49.843,49.8786,36694.0
2017-11-07 14:25:00,70.05,70.09,70.05,70.09,94624.0,49.8786,49.9071,49.8786,49.9071,94624.0
2017-11-07 14:30:00,70.08,70.09,70.02,70.03,59668.0,49.9,49.9071,49.8572,49.8644,59668.0
2017-11-07 14:35:00,70.03,70.04,70.01,70.03,91740.0,49.8644,49.8715,49.8501,49.8644,91740.0
2017-11-07 14:40:00,70.03,70.05,69.99,70.04,86723.0,49.8644,49.8786,49.8359,49.8715,86723.0
2017-11-07 14:45:00,70.04,70.05,69.94,69.95,70064.0,49.8715,49.8786,49.8003,49.8074,70064.0
2017-11-07 14:50:00,69.95,70.01,69.94,70.01,52028.0,49.8074,49.8501,49.8003,49.8501,52028.0
2017-11-07 14:55:00,70.01,70.03,69.97,69.98,53019.0,49.8501,49.8644,49.8216,49.8288,53019.0
2017-11-07 15:00:00,69.98,70.04,69.97,70.03,63027.0,49.8288,49.8715,49.8216,49.8644,63027.0
2017-11-07 15:05:00,70.03,70.08,70.02,70.05,106104.0,49.8644,49.9,49.8572,49.8786,106104.0
2017-11-07 15:10:00,70.06,70.06,70.0,70.03,84589.0,49.8857,49.8857,49.843,49.8644,84589.0
2017-11-07 15:15:00,70.03,70.04,69.99,70.03,91764.0,49.8644,49.8715,49.8359,49.8644,91764.0
2017-11-07 15:20:00,70.02,70.05,70.0,70.05,112121.0,49.8572,49.8786,49.843,49.8786,112121.0
2017-11-07 15:25:00,70.04,70.05,70.01,70.02,146942.0,49.8715,49.8786,49.8501,49.8572,146942.0
2017-11-07 15:30:00,70.03,70.04,69.99,70.03,136558.0,49.8644,49.8715,49.8359,49.8644,136558.0
2017-11-07 15:35:00,70.03,70.09,70.0,70.08,162769.0,49.8644,49.9071,49.843,49.9,162769.0
2017-11-07 15:40:00,70.08,70.12,70.08,70.11,222553.0,49.9,49.9284,49.9,49.9213,222553.0
2017-11-07 15:45:00,70.1,70.11,70.01,70.07,158523.0,49.9142,49.9213,49.8501,49.8928,158523.0
2017-11-07 15:50:00,70.07,70.09,70.05,70.06,193748.0,49.8928,49.9071,49.8786,49.8857,193748.0
2017-11-07 15:55:00,70.06,70.15,70.05,70.14,1233294.0,49.8857,49.9498,49.8786,49.9427,1233294.0
2017-11-08 09:30:00,69.99,70.04,69.84,69.96,272999.0,49.8359,49.8715,49.7291,49.8145,272999.0
2017-11-08 09:35:00,69.96,69.97,69.74,69.74,123168.0,49.8145,49.8216,49.6579,49.6579,123168.0
2017-11-08 09:40:00,69.75,69.85,69.7,69.75,264365.0,49.665,49.7362,49.6294,49.665,264365.0
2017-11-08 09:45:00,69.75,69.75,69.53,69.55,327942.0,49.665,49.665,49.5083,49.5226,327942.0
2017-11-08 09:50:00,69.55,69.66,69.51,69.64,165769.0,49.5226,49.6009,49.4941,49.5867,165769.0
2017-11-08 09:55:00,69.64,69.67,69.6,69.66,232774.0,49.5867,49.608,49.5582,49.6009,232774.0
2017-11-08 10:00:00,69.66,69.67,69.62,69.66,55817.0,49.6009,49.608,49.5724,49.6009,55817.0
2017-11-08 10:05:00,69.66,69.73,69.65,69.72,295250.0,49.6009,49.6507,49.5938,49.6436,295250.0
2017-11-08 10:10:00,69.72,69.8,69.71,69.78,264122.0,49.6436,49.7006,49.6365,49.6864,264122.0
2017-11-08 10:15:00,69.78,69.84,69.73,69.76,370467.0,49.6864,49.7291,49.6507,49.6721,370467.0
2017-11-08 10:20:00,69.76,69.8,69.73,69.8,140460.0,49.6721,49.7006,49.6507,49.7006,140460.0
2017-11-08 10:25:00,69.8,69.86,69.76,69.8,98634.0,49.7006,49.7433,49.6721,49.7006,98634.0
2017-11-08 10:30:00,69.79,69.79,69.48,69.49,480383.0,49.6935,49.6935,49.4727,49.4799,480383.0
2017-11-08 10:35:00,69.48,69.65,69.47,69.6,422904.0,49.4727,49.5938,49.4656,49.5582,422904.0
2017-11-08 10:40:00,69.6,69.6,69.45,69.47,100831.0,49.5582,49.5582,49.4514,49.4656,100831.0
2017-11-08 10:45:00,69.47,69.56,69.43,69.44,183613.0,49.4656,49.5297,49.4371,49.4443,183613.0
2017-11-08 10:50:00,69.44,69.58,69.44,69.56,146384.0,49.4443,49.5439,49.4443,49.5297,146384.0
2017-11-08 10:55:00,69.55,69.61,69.53,69.56,94698.0,49.5226,49.5653,49.5083,49.5297,94698.0
2017-11-08 11:00:00,69.56,69.66,69.55,69.58,132687.0,49.5297,49.6009,49.5226,49.5439,132687.0
2017-11-08 11:05:00,69.58,69.67,69.58,69.64,97291.0,49.5439,49.608,49.5439,49.5867,97291.0
2017-11-08 11:10:00,69.65,69.72,69.64,69.65,96626.0,49.5938,49.6436,49.5867,49.5938,96626.0
2017-11-08 11:15:00,69.64,69.77,69.61,69.77,202843.0,49.5867,49.6792,49.5653,49.6792,202843.0
2017-11-08 11:20:00,69.77,69.84,69.77,69.82,127136.0,49.6792,49.7291,49.6792,49.7148,127136.0
2017-11-08 11:25:00,69.82,69.86,69.79,69.84,143332.0,49.7148,49.7433,49.6935,49.7291,143332.0
2017-11-08 11:30:00,69.85,69.86,69.8,69.84,220620.0,49.7362,49.7433,49.7006,49.7291,220620.0
2017-11-08 11:35:00,69.84,69.87,69.83,69.84,86776.0,49.7291,49.7504,49.722,49.7291,86776.0
2017-11-08 11:40:00,69.84,69.96,69.83,69.92,169930.0,49.7291,49.8145,49.722,49.786,169930.0
2017-11-08 11:45:00,69.92,69.94,69.89,69.91,35967.0,49.786,49.8003,49.7647,49.7789,35967.0
2017-11-08 11:50:00,69.91,69.92,69.86,69.88,103294.0,49.7789,49.786,49.7433,49.7576,103294.0
2017-11-08 11:55:00,69.88,69.95,69.86,69.9,78667.0,49.7576,49.8074,49.7433,49.7718,78667.0
2017-11-08 12:00:00,69.9,69.9,69.8,69.8,103534.0,49.7718,49.7718,49.7006,49.7006,103534.0
2017-11-08 12:05:00,69.81,70.03,69.8,70.02,304361.0,49.7077,49.8644,49.7006,49.8572,304361.0
2017-11-08 12:10:00,70.02,70.05,69.99,70.0,68486.0,49.8572,49.8786,49.8359,49.843,68486.0
2017-11-08 12:15:00,70.01,70.05,69.99,70.03,124242.0,49.8501,49.8786,49.8359,49.8644,124242.0
2017-11-08 12:20:00,70.03,70.15,70.02,70.13,146751.0,49.8644,49.9498,49.8572,49.9356,146751.0
2017-11-08 12:25:00,70.13,70.17,70.1,70.14,148728.0,49.9356,49.964,49.9142,49.9427,148728.0
2017-11-08 12:30:00,70.14,70.15,70.06,70.06,158621.0,49.9427,49.9498,49.8857,49.8857,158621.0
2017-11-08 12:35:00,70.06,70.1,69.97,70.01,175282.0,49.8857,49.9142,49.8216,49.8501,175282.0
2017-11-08 12:40:00,70.01,70.01,69.91,70.01,80556.0,49.8501,49.8501,49.7789,49.8501,80556.0
2017-11-08 12:45:00,70.01,70.05,69.98,70.03,89519.0,49.8501,49.8786,49.8288,49.8644,89519.0
2017-11-08 12:50:00,70.02,70.03,69.96,69.97,30936.0,49.8572,49.8644,49.8145,49.8216,30936.0
2017-11-08 12:55:00,69.96,69.98,69.81,69.83,220401.0,49.8145,49.8288,49.7077,49.722,220401.0
2017-11-08 13:00:00,69.83,69.9,69.79,69.79,103314.0,49.722,49.7718,49.6935,49.6935,103314.0
2017-11-08 13:05:00,69.79,69.86,69.75,69.81,217729.0,49.6935,49.7433,49.665,49.7077,217729.0
2017-11-08 13:10:00,69.81,69.84,69.77,69.84,66137.0,49.7077,49.7291,49.6792,49.7291,66137.0
2017-11-08 13:15:00,69.83,69.85,69.8,69.8,142572.0,49.722,49.7362,49.7006,49.7006,142572.0
2017-11-08 13:20:00,69.81,69.84,69.79,69.81,54431.0,49.7077,49.7291,49.6935,49.7077,54431.0
2017-11-08 13:25:00,69.8,69.89,69.8,69.85,49159.0,49.7006,49.7647,49.7006,49.7362,49159.0
2017-11-08 13:30:00,69.85,69.85,69.81,69.83,46423.0,49.7362,49.7362,49.7077,49.722,46423.0
2017-11-08 13:35:00,69.82,69.9,69.82,69.87,65437.0,49.7148,49.7718,49.7148,49.7504,65437.0
2017-11-08 13:40:00,69.87,69.87,69.82,69.83,37879.0,49.7504,49.7504,49.7148,49.722,37879.0
2017-11-08 13:45:00,69.83,69.88,69.82,69.87,43610.0,49.722,49.7576,49.7148,49.7504,43610.0
2017-11-08 13:50:00,69.87,69.93,69.87,69.89,80989.0,49.7504,49.7932,49.7504,49.7647,80989.0
2017-11-08 13:55:00,69.89,69.9,69.84,69.84,94177.0,49.7647,49.7718,49.7291,49.7291,94177.0
2017-11-08 14:00:00,69.84,69.88,69.79,69.79,102430.0,49.7291,49.7576,49.6935,49.6935,102430.0
2017-11-08 14:05:00,69.79,69.83,69.78,69.8,67195.0,49.6935,49.722,49.6864,49.7006,67195.0
2017-11-08 14:10:00,69.8,69.85,69.79,69.85,65684.0,49.7006,49.7362,49.6935,49.7362,65684.0
2017-11-08 14:15:00,69.84,69.9,69.83,69.88,45054.0,49.7291,49.7718,49.722,49.7576,45054.0
2017-11-08 14:20:00,69.87,69.92,69.86,69.87,59548.0,49.7504,49.786,49.7433,49.7504,59548.0
2017-11-08 14:25:00,69.87,69.89,69.84,69.84,93231.0,49.7504,49.7647,49.7291,49.7291,93231.0
2017-11-08 14:30:00,69.84,69.86,69.81,69.81,54095.0,49.7291,49.7433,49.7077,49.7077,54095.0
2017-11-08 14:35:00,69.82,69.83,69.79,69.82,81881.0,49.7148,49.722,49.6935,49.7148,81881.0
2017-11-08 14:40:00,69.82,69.83,69.79,69.81,92414.0,49.7148,49.722,49.6935,49.7077,92414.0
2017-11-08 14:45:00,69.81,69.86,69.8,69.84,212134.0,49.7077,49.7433,49.7006,49.7291,212134.0
2017-11-08 14:50:00,69.85,69.87,69.81,69.81,44436.0,49.7362,49.7504,49.7077,49.7077,44436.0
2017-11-08 14:55:00,69.81,69.84,69.8,69.83,48707.0,49.7077,49.7291,49.7006,49.722,48707.0
2017-11-08 15:00:00,69.83,69.86,69.82,69.83,70215.0,49.722,49.7433,49.7148,49.722,70215.0
2017-11-08 15:05:00,69.82,69.84,69.79,69.8,87321.0,49.7148,49.7291,49.6935,49.7006,87321.0
2017-11-08 15:10:00,69.81,69.85,69.81,69.81,139187.0,49.7077,49.7362,49.7077,49.7077,139187.0
2017-11-08 15:15:00,69.81,69.82,69.78,69.81,102705.0,49.7077,49.7148,49.6864,49.7077,102705.0
2017-11-08 15:20:00,69.82,69.82,69.73,69.75,209023.0,49.7148,49.7148,49.6507,49.665,209023.0
2017-11-08 15:25:00,69.75,69.75,69.72,69.75,156473.0,49.665,49.665,49.6436,49.665,156473.0
2017-11-08 15:30:00,69.75,69.79,69.74,69.78,169321.0,49.665,49.6935,49.6579,49.6864,169321.0
2017-11-08 15:35:00,69.78,69.79,69.75,69.78,157166.0,49.6864,49.6935,49.665,49.6864,157166.0
2017-11-08 15:40:00,69.78,69.78,69.74,69.78,182097.0,49.6864,49.6864,49.6579,49.6864,182097.0
2017-11-08 15:45:00,69.78,69.78,69.69,69.74,360155.0,49.6864,49.6864,49.6223,49.6579,360155.0
2017-11-08 15:50:00,69.75,69.77,69.72,69.77,267692.0,49.665,49.6792,49.6436,49.6792,267692.0
2017-11-08 15:55:00,69.76,69.86,69.76,69.85,763761.0,49.6721,49.7433,49.6721,49.7362,763761.0
2017-11-09 09:30:00,69.55,69.68,69.5,69.61,418165.0,49.5226,49.6151,49.487,49.5653,418165.0
2017-11-09 09:35:00,69.62,69.64,69.48,69.54,194927.0,49.5724,49.5867,49.4727,49.5155,194927.0
2017-11-09 09:40:00,69.53,69.68,69.52,69.6,189145.0,49.5083,49.6151,49.5012,49.5582,189145.0
2017-11-09 09:45:00,69.6,69.66,69.54,69.62,92710.0,49.5582,49.6009,49.5155,49.5724,92710.0
2017-11-09 09:50:00,69.62,69.63,69.46,69.51,138820.0,49.5724,49.5795,49.4585,49.4941,138820.0
2017-11-09 09:55:00,69.5,69.57,69.45,69.49,159921.0,49.487,49.5368,49.4514,49.4799,159921.0
2017-11-09 10:00:00,69.48,69.82,69.47,69.81,701486.0,49.4727,49.7148,49.4656,49.7077,701486.0
2017-11-09 10:05:00,69.81,69.86,69.77,69.83,258460.0,49.7077,49.7433,49.6792,49.722,258460.0
2017-11-09 10:10:00,69.84,69.84,69.63,69.67,198818.0,49.7291,49.7291,49.5795,49.608,198818.0
2017-11-09 10:15:00,69.68,69.78,69.65,69.77,89585.0,49.6151,49.6864,49.5938,49.6792,89585.0
2017-11-09 10:20:00,69.77,69.86,69.77,69.82,144114.0,49.6792,49.7433,49.6792,49.7148,144114.0
2017-11-09 10:25:00,69.83,69.83,69.67,69.69,105978.0,49.722,49.722,49.608,49.6223,105978.0
2017-11-09 10:30:00,69.69,69.72,69.62,69.71,146669.0,49.6223,49.6436,49.5724,49.6365,146669.0
2017-11-09 10:35:00,69.71,69.75,69.67,69.69,86418.0,49.6365,49.665,49.608,49.6223,86418.0
2017-11-09 10:40:00,69.68,69.74,69.66,69.69,86765.0,49.6151,49.6579,49.6009,49.6223,86765.0
2017-11-09 10:45:00,69.69,69.71,69.63,69.67,56226.0,49.6223,49.6365,49.5795,49.608,56226.0
2017-11-09 10:50:00,69.67,69.84,69.67,69.83,118291.0,49.608,49.7291,49.608,49.722,118291.0
2017-11-09 10:55:00,69.83,69.86,69.79,69.83,99156.0,49.722,49.7433,49.6935,49.722,99156.0
2017-11-09 11:00:00,69.83,69.86,69.75,69.77,75254.0,49.722,49.7433,49.665,49.6792,75254.0
2017-11-09 11:05:00,69.77,69.85,69.66,69.66,161479.0,49.6792,49.7362,49.6009,49.6009,161479.0
2017-11-09 11:10:00,69.67,69.74,69.59,69.72,249908.0,49.608,49.6579,49.5511,49.6436,249908.0
2017-11-09 11:15:00,69.72,69.73,69.69,69.7,95246.0,49.6436,49.6507,49.6223,49.6294,95246.0
2017-11-09 11:20:00,69.71,69.73,69.64,69.7,64221.0,49.6365,49.6507,49.5867,49.6294,64221.0
2017-11-09 11:25:00,69.71,69.82,69.69,69.82,162135.0,49.6365,49.7148,49.6223,49.7148,162135.0
2017-11-09 11:30:00,69.83,69.83,69.76,69.8,154599.0,49.722,49.722,49.6721,49.7006,154599.0
2017-11-09 11:35:00,69.79,69.79,69.73,69.76,41896.0,49.6935,49.6935,49.6507,49.6721,41896.0
2017-11-09 11:40:00,69.76,69.78,69.71,69.74,82286.0,49.6721,49.6864,49.6365,49.6579,82286.0
2017-11-09 11:45:00,69.74,69.75,69.63,69.65,117180.0,49.6579,49.665,49.5795,49.5938,117180.0
2017-11-09 11:50:00,69.66,69.67,69.56,69.6,200171.0,49.6009,49.608,49.5297,49.5582,200171.0
2017-11-09 11:55:00,69.59,69.59,69.52,69.56,134290.0,49.5511,49.5511,49.5012,49.5297,134290.0
2017-11-09 12:00:00,69.56,69.62,69.52,69.56,99272.0,49.5297,49.5724,49.5012,49.5297,99272.0
2017-11-09 12:05:00,69.56,69.63,69.54,69.59,74871.0,49.5297,49.5795,49.5155,49.5511,74871.0
2017-11-09 12:10:00,69.59,69.61,69.51,69.51,98410.0,49.5511,49.5653,49.4941,49.4941,98410.0
2017-11-09 12:15:00,69.5,69.61,69.49,69.58,170819.0,49.487,49.5653,49.4799,49.5439,170819.0
2017-11-09 12:20:00,69.59,69.59,69.49,69.49,54584.0,49.5511,49.5511,49.4799,49.4799,54584.0
2017-11-09 12:25:00,69.5,69.55,69.49,69.52,71537.0,49.487,49.5226,49.4799,49.5012,71537.0
2017-11-09 12:30:00,69.51,69.55,69.48,69.54,173908.0,49.4941,49.5226,49.4727,49.5155,173908.0
2017-11-09 12:35:00,69.54,69.65,69.54,69.62,95756.0,49.5155,49.5938,49.5155,49.5724,95756.0
2017-11-09 12:40:00,69.62,69.71,69.6,69.71,69495.0,49.5724,49.6365,49.5582,49.6365,69495.0
2017-11-09 12:45:00,69.72,69.72,69.64,69.71,160565.0,49.6436,49.6436,49.5867,49.6365,160565.0
2017-11-09 12:50:00,69.71,69.77,69.66,69.75,62662.0,49.6365,49.6792,49.6009,49.665,62662.0
2017-11-09 12:55:00,69.75,69.81,69.74,69.76,125532.0,49.665,49.7077,49.6579,49.6721,125532.0
2017-11-09 13:00:00,69.76,69.81,69.76,69.8,102363.0,49.6721,49.7077,49.6721,49.7006,102363.0
2017-11-09 13:05:00,69.8,69.84,69.77,69.84,51332.0,49.7006,49.7291,49.6792,49.7291,51332.0
2017-11-09 13:10:00,69.84,69.86,69.76,69.78,75369.0,49.7291,49.7433,49.6721,49.6864,75369.0
2017-11-09 13:15:00,69.78,69.79,69.74,69.76,41009.0,49.6864,49.6935,49.6579,49.6721,41009.0
2017-11-09 13:20:00,69.76,69.79,69.73,69.74,64910.0,49.6721,49.6935,49.6507,49.6579,64910.0
2017-11-09 13:25:00,69.74,69.78,69.74,69.77,76202.0,49.6579,49.6864,49.6579,49.6792,76202.0
2017-11-09 13:30:00,69.78,69.83,69.77,69.82,107968.0,49.6864,49.722,49.6792,49.7148,107968.0
2017-11-09 13:35:00,69.83,69.85,69.78,69.79,81110.0,49.722,49.7362,49.6864,49.6935,81110.0
2017-11-09 13:40:00,69.79,69.8,69.76,69.8,70768.0,49.6935,49.7006,49.6721,49.7006,70768.0
2017-11-09 13:45:00,69.8,69.83,69.79,69.81,41208.0,49.7006,49.722,49.6935,49.7077,41208.0
2017-11-09 13:50:00,69.82,69.84,69.81,69.84,48873.0,49.7148,49.7291,49.7077,49.7291,48873.0
2017-11-09 13:55:00,69.84,69.86,69.83,69.86,42967.0,49.7291,49.7433,49.722,49.7433,42967.0
2017-11-09 14:00:00,69.86,69.89,69.83,69.84,79532.0,49.7433,49.7647,49.722,49.7291,79532.0
2017-11-09 14:05:00,69.84,69.93,69.83,69.92,128210.0,49.7291,49.7932,49.722,49.786,128210.0
2017-11-09 14:10:00,69.92,69.92,69.82,69.83,163670.0,49.786,49.786,49.7148,49.722,163670.0
2017-11-09 14:15:00,69.84,69.87,69.82,69.82,129306.0,49.7291,49.7504,49.7148,49.7148,129306.0
2017-11-09 14:20:00,69.82,69.86,69.81,69.86,96435.0,49.7148,49.7433,49.7077,49.7433,96435.0
2017-11-09 14:25:00,69.86,69.96,69.85,69.96,159314.0,49.7433,49.8145,49.7362,49.8145,159314.0
2017-11-09 14:30:00,69.95,69.98,69.92,69.96,116121.0,49.8074,49.8288,49.786,49.8145,116121.0
2017-11-09 14:35:00,69.97,70.01,69.95,69.95,70208.0,49.8216,49.8501,49.8074,49.8074,70208.0
2017-11-09 14:40:00,69.96,69.98,69.93,69.97,45488.0,49.8145,49.8288,49.7932,49.8216,45488.0
2017-11-09 14:45:00,69.98,70.01,69.96,69.99,93780.0,49.8288,49.8501,49.8145,49.8359,93780.0
2017-11-09 14:50:00,69.99,70.06,69.98,70.06,92219.0,49.8359,49.8857,49.8288,49.8857,92219.0
2017-11-09 14:55:00,70.06,70.06,70.03,70.04,119435.0,49.8857,49.8857,49.8644,49.8715,119435.0
2017-11-09 15:00:00,70.04,70.06,70.02,70.02,79366.0,49.8715,49.8857,49.8572,49.8572,79366.0
2017-11-09 15:05:00,70.02,70.09,70.01,70.08,140059.0,49.8572,49.9071,49.8501,49.9,140059.0
2017-11-09 15:10:00,70.07,70.14,70.07,70.12,141846.0,49.8928,49.9427,49.8928,49.9284,141846.0
2017-11-09 15:15:00,70.11,70.14,70.09,70.1,162685.0,49.9213,49.9427,49.9071,49.9142,162685.0
2017-11-09 15:20:00,70.1,70.15,70.09,70.15,87287.0,49.9142,49.9498,49.9071,49.9498,87287.0
2017-11-09 15:25:00,70.14,70.15,70.11,70.13,153987.0,49.9427,49.9498,49.9213,49.9356,153987.0
2017-11-09 15:30:00,70.13,70.14,70.07,70.09,387388.0,49.9356,49.9427,49.8928,49.9071,387388.0
2017-11-09 15:35:00,70.09,70.1,70.05,70.07,164055.0,49.9071,49.9142,49.8786,49.8928,164055.0
2017-11-09 15:40:00,70.07,70.1,70.06,70.07,271375.0,49.8928,49.9142,49.8857,49.8928,271375.0
2017-11-09 15:45:00,70.07,70.08,69.98,70.0,238970.0,49.8928,49.9,49.8288,49.843,238970.0
2017-11-09 15:50:00,70.01,70.06,70.0,70.06,364974.0,49.8501,49.8857,49.843,49.8857,364974.0
2017-11-09 15:55:00,70.05,70.09,70.02,70.03,813581.0,49.8786,49.9071,49.8572,49.8644,813581.0
2017-11-10 09:30:00,69.91,69.97,69.73,69.81,369496.0,49.7789,49.8216,49.6507,49.7077,369496.0
2017-11-10 09:35:00,69.81,69.86,69.72,69.79,298770.0,49.7077,49.7433,49.6436,49.6935,298770.0
2017-11-10 09:40:00,69.79,69.93,69.79,69.86,192988.0,49.6935,49.7932,49.6935,49.7433,192988.0
2017-11-10 09:45:00,69.85,69.9,69.85,69.88,127384.0,49.7362,49.7718,49.7362,49.7576,127384.0
2017-11-10 09:50:00,69.89,69.9,69.71,69.74,97133.0,49.7647,49.7718,49.6365,49.6579,97133.0
2017-11-10 09:55:00,69.73,69.83,69.71,69.82,85768.0,49.6507,49.722,49.6365,49.7148,85768.0
2017-11-10 10:00:00,69.81,69.84,69.76,69.8,125099.0,49.7077,49.7291,49.6721,49.7006,125099.0
2017-11-10 10:05:00,69.8,69.83,69.73,69.77,87464.0,49.7006,49.722,49.6507,49.6792,87464.0
2017-11-10 10:10:00,69.77,69.81,69.7,69.71,79245.0,49.6792,49.7077,49.6294,49.6365,79245.0
2017-11-10 10:15:00,69.71,69.78,69.69,69.75,155728.0,49.6365,49.6864,49.6223,49.665,155728.0
2017-11-10 10:20:00,69.75,69.82,69.75,69.79,47040.0,49.665,49.7148,49.665,49.6935,47040.0
2017-11-10 10:25:00,69.79,69.83,69.74,69.77,54634.0,49.6935,49.722,49.6579,49.6792,54634.0
2017-11-10 10:30:00,69.75,69.78,69.69,69.72,102601.0,49.665,49.6864,49.6223,49.6436,102601.0
2017-11-10 10:35:00,69.72,69.77,69.67,69.71,64245.0,49.6436,49.6792,49.608,49.6365,64245.0
2017-11-10 10:40:00,69.72,69.73,69.61,69.62,62896.0,49.6436,49.6507,49.5653,49.5724,62896.0
2017-11-10 10:45:00,69.62,69.67,69.61,69.62,87754.0,49.5724,49.608,49.5653,49.5724,87754.0
2017-11-10 10:50:00,69.62,69.62,69.57,69.59,83838.0,49.5724,49.5724,49.5368,49.5511,83838.0
2017-11-10 10:55:00,69.6,69.67,69.59,69.66,70483.0,49.5582,49.608,49.5511,49.6009,70483.0
2017-11-10 11:00:00,69.65,69.71,69.63,69.65,187938.0,49.5938,49.6365,49.5795,49.5938,187938.0
2017-11-10 11:05:00,69.65,69.68,69.62,69.64,88576.0,49.5938,49.6151,49.5724,49.5867,88576.0
2017-11-10 11:10:00,69.63,69.64,69.53,69.56,111743.0,49.5795,49.5867,49.5083,49.5297,111743.0
2017-11-10 11:15:00,69.56,69.56,69.52,69.53,172395.0,49.5297,49.5297,49.5012,49.5083,172395.0
2017-11-10 11:20:00,69.52,69.57,69.51,69.56,91595.0,49.5012,49.5368,49.4941,49.5297,91595.0
2017-11-10 11:25:00,69.56,69.57,69.51,69.52,103958.0,49.5297,49.5368,49.4941,49.5012,103958.0
2017-11-10 11:30:00,69.52,69.54,69.46,69.47,121576.0,49.5012,49.5155,49.4585,49.4656,121576.0
2017-11-10 11:35:00,69.48,69.52,69.46,69.46,60092.0,49.4727,49.5012,49.4585,49.4585,60092.0
2017-11-10 11:40:00,69.46,69.51,69.45,69.5,46351.0,49.4585,49.4941,49.4514,49.487,46351.0
2017-11-10 11:45:00,69.51,69.51,69.41,69.43,54752.0,49.4941,49.4941,49.4229,49.4371,54752.0
2017-11-10 11:50:00,69.42,69.43,69.37,69.38,60576.0,49.43,49.4371,49.3944,49.4015,60576.0
2017-11-10 11:55:00,69.37,69.46,69.36,69.41,53207.0,49.3944,49.4585,49.3873,49.4229,53207.0
2017-11-10 12:00:00,69.41,69.42,69.36,69.37,86822.0,49.4229,49.43,49.3873,49.3944,86822.0
2017-11-10 12:05:00,69.38,69.41,69.37,69.38,41597.0,49.4015,49.4229,49.3944,49.4015,41597.0
2017-11-10 12:10:00,69.37,69.37,69.23,69.23,133698.0,49.3944,49.3944,49.2947,49.2947,133698.0
2017-11-10 12:15:00,69.24,69.24,69.14,69.15,185924.0,49.3018,49.3018,49.2306,49.2378,185924.0
2017-11-10 12:20:00,69.15,69.22,69.13,69.22,79324.0,49.2378,49.2876,49.2235,49.2876,79324.0
2017-11-10 12:25:00,69.22,69.25,69.18,69.18,52207.0,49.2876,49.309,49.2591,49.2591,52207.0
2017-11-10 12:30:00,69.18,69.32,69.18,69.3,70675.0,49.2591,49.3588,49.2591,49.3446,70675.0
2017-11-10 12:35:00,69.31,69.4,69.3,69.37,64080.0,49.3517,49.4158,49.3446,49.3944,64080.0
2017-11-10 12:40:00,69.36,69.38,69.34,69.36,34672.0,49.3873,49.4015,49.3731,49.3873,34672.0
2017-11-10 12:45:00,69.35,69.38,69.33,69.38,41212.0,49.3802,49.4015,49.3659,49.4015,41212.0
2017-11-10 12:50:00,69.37,69.43,69.37,69.43,59793.0,49.3944,49.4371,49.3944,49.4371,59793.0
2017-11-10 12:55:00,69.42,69.43,69.37,69.38,142937.0,49.43,49.4371,49.3944,49.4015,142937.0
2017-11-10 13:00:00,69.37,69.39,69.31,69.31,97542.0,49.3944,49.4087,49.3517,49.3517,97542.0
2017-11-10 13:05:00,69.31,69.32,69.28,69.31,96997.0,49.3517,49.3588,49.3303,49.3517,96997.0
2017-11-10 13:10:00,69.3,69.32,69.23,69.25,89946.0,49.3446,49.3588,49.2947,49.309,89946.0
2017-11-10 13:15:00,69.25,69.33,69.24,69.31,53447.0,49.309,49.3659,49.3018,49.3517,53447.0
2017-11-10 13:20:00,69.31,69.34,69.28,69.34,56643.0,49.3517,49.3731,49.3303,49.3731,56643.0
2017-11-10 13:25:00,69.34,69.39,69.34,69.34,70981.0,49.3731,49.4087,49.3731,49.3731,70981.0
2017-11-10 13:30:00,69.34,69.38,69.33,69.34,33337.0,49.3731,49.4015,49.3659,49.3731,33337.0
2017-11-10 13:35:00,69.33,69.37,69.32,69.36,61838.0,49.3659,49.3944,49.3588,49.3873,61838.0
2017-11-10 13:40:00,69.37,69.39,69.32,69.35,141657.0,49.3944,49.4087,49.3588,49.3802,141657.0
2017-11-10 13:45:00,69.34,69.39,69.34,69.36,39651.0,49.3731,49.4087,49.3731,49.3873,39651.0
2017-11-10 13:50:00,69.36,69.41,69.35,69.4,68847.0,49.3873,49.4229,49.3802,49.4158,68847.0
2017-11-10 13:55:00,69.41,69.43,69.4,69.42,34886.0,49.4229,49.4371,49.4158,49.43,34886.0
2017-11-10 14:00:00,69.42,69.47,69.42,69.47,53644.0,49.43,49.4656,49.43,49.4656,53644.0
2017-11-10 14:05:00,69.47,69.5,69.45,69.45,50006.0,49.4656,49.487,49.4514,49.4514,50006.0
2017-11-10 14:10:00,69.46,69.56,69.46,69.55,169901.0,49.4585,49.5297,49.4585,49.5226,169901.0
2017-11-10 14:15:00,69.55,69.55,69.5,69.53,47279.0,49.5226,49.5226,49.487,49.5083,47279.0
2017-11-10 14:20:00,69.52,69.56,69.51,69.52,60846.0,49.5012,49.5297,49.4941,49.5012,60846.0
2017-11-10 14:25:00,69.52,69.52,69.49,69.52,96359.0,49.5012,49.5012,49.4799,49.5012,96359.0
2017-11-10 14:30:00,69.52,69.55,69.51,69.55,52723.0,49.5012,49.5226,49.4941,49.5226,52723.0
2017-11-10 14:35:00,69.56,69.58,69.54,69.54,71031.0,49.5297,49.5439,49.5155,49.5155,71031.0
2017-11-10 14:40:00,69.55,69.59,69.54,69.58,64700.0,49.5226,49.5511,49.5155,49.5439,64700.0
2017-11-10 14:45:00,69.58,69.6,69.57,69.58,56295.0,49.5439,49.5582,49.5368,49.5439,56295.0
2017-11-10 14:50:00,69.58,69.58,69.56,69.58,87574.0,49.5439,49.5439,49.5297,49.5439,87574.0
2017-11-10 14:55:00,69.57,69.6,69.56,69.59,55298.0,49.5368,49.5582,49.5297,49.5511,55298.0
2017-11-10 15:00:00,69.59,69.63,69.58,69.6,87150.0,49.5511,49.5795,49.5439,49.5582,87150.0
2017-11-10 15:05:00,69.6,69.6,69.54,69.55,102262.0,49.5582,49.5582,49.5155,49.5226,102262.0
2017-11-10 15:10:00,69.54,69.58,69.54,69.58,39837.0,49.5155,49.5439,49.5155,49.5439,39837.0
2017-11-10 15:15:00,69.57,69.59,69.55,69.58,51736.0,49.5368,49.5511,49.5226,49.5439,51736.0
2017-11-10 15:20:00,69.59,69.64,69.58,69.64,113764.0,49.5511,49.5867,49.5439,49.5867,113764.0
2017-11-10 15:25:00,69.63,69.64,69.58,69.58,73079.0,49.5795,49.5867,49.5439,49.5439,73079.0
2017-11-10 15:30:00,69.58,69.69,69.58,69.66,171163.0,49.5439,49.6223,49.5439,49.6009,171163.0
2017-11-10 15:35:00,69.67,69.67,69.61,69.64,142629.0,49.608,49.608,49.5653,49.5867,142629.0
2017-11-10 15:40:00,69.64,69.64,69.57,69.58,177291.0,49.5867,49.5867,49.5368,49.5439,177291.0
2017-11-10 15:45:00,69.58,69.61,69.57,69.61,329103.0,49.5439,49.5653,49.5368,49.5653,329103.0
2017-11-10 15:50:00,69.61,69.65,69.61,69.63,301833.0,49.5653,49.5938,49.5653,49.5795,301833.0
2017-11-10 15:55:00,69.63,69.67,69.6,69.65,1310600.0,49.5795,49.608,49.5582,49.5938,1310600.0
2017-11-13 09:30:00,69.47,69.5,69.31,69.39,351141.0,49.4656,49.487,49.3517,49.4087,351141.0
2017-11-13 09:35:00,69.38,69.38,69.23,69.32,141449.0,49.4015,49.4015,49.2947,49.3588,141449.0
2017-11-13 09:40:00,69.32,69.35,69.26,69.27,91765.0,49.3588,49.3802,49.3161,49.3232,91765.0
2017-11-13 09:45:00,69.27,69.38,69.27,69.38,97844.0,49.3232,49.4015,49.3232,49.4015,97844.0
2017-11-13 09:50:00,69.4,69.49,69.37,69.48,126921.0,49.4158,49.4799,49.3944,49.4727,126921.0
2017-11-13 09:55:00,69.48,69.5,69.45,69.47,62185.0,49.4727,49.487,49.4514,49.4656,62185.0
2017-11-13 10:00:00,69.46,69.73,69.46,69.64,241762.0,49.4585,49.6507,49.4585,49.5867,241762.0
2017-11-13 10:05:00,69.64,69.72,69.59,69.65,196505.0,49.5867,49.6436,49.5511,49.5938,196505.0
2017-11-13 10:10:00,69.64,69.73,69.64,69.7,205691.0,49.5867,49.6507,49.5867,49.6294,205691.0
2017-11-13 10:15:00,69.69,69.69,69.55,69.57,265970.0,49.6223,49.6223,49.5226,49.5368,265970.0
2017-11-13 10:20:00,69.55,69.59,69.49,69.55,80657.0,49.5226,49.5511,49.4799,49.5226,80657.0
2017-11-13 10:25:00,69.55,69.56,69.5,69.56,118456.0,49.5226,49.5297,49.487,49.5297,118456.0
2017-11-13 10:30:00,69.57,69.59,69.5,69.52,47041.0,49.5368,49.5511,49.487,49.5012,47041.0
2017-11-13 10:35:00,69.52,69.55,69.51,69.53,45534.0,49.5012,49.5226,49.4941,49.5083,45534.0
2017-11-13 10:40:00,69.53,69.55,69.47,69.47,74758.0,49.5083,49.5226,49.4656,49.4656,74758.0
2017-11-13 10:45:00,69.48,69.5,69.42,69.48,88554.0,49.4727,49.487,49.43,49.4727,88554.0
2017-11-13 10:50:00,69.48,69.53,69.47,69.49,52959.0,49.4727,49.5083,49.4656,49.4799,52959.0
2017-11-13 10:55:00,69.48,69.51,69.47,69.5,49590.0,49.4727,49.4941,49.4656,49.487,49590.0
2017-11-13 11:00:00,69.5,69.56,69.48,69.53,61639.0,49.487,49.5297,49.4727,49.5083,61639.0
2017-11-13 11:05:00,69.53,69.6,69.53,69.6,45526.0,49.5083,49.5582,49.5083,49.5582,45526.0
2017-11-13 11:10:00,69.59,69.6,69.54,69.54,41823.0,49.5511,49.5582,49.5155,49.5155,41823.0
2017-11-13 11:15:00,69.54,69.58,69.53,69.56,47291.0,49.5155,49.5439,49.5083,49.5297,47291.0
2017-11-13 11:20:00,69.56,69.58,69.48,69.52,79163.0,49.5297,49.5439,49.4727,49.5012,79163.0
2017-11-13 11:25:00,69.52,69.53,69.43,69.45,44282.0,49.5012,49.5083,49.4371,49.4514,44282.0
2017-11-13 11:30:00,69.45,69.45,69.38,69.4,53914.0,49.4514,49.4514,49.4015,49.4158,53914.0
2017-11-13 11:35:00,69.4,69.41,69.31,69.32,44375.0,49.4158,49.4229,49.3517,49.3588,44375.0
2017-11-13 11:40:00,69.31,69.35,69.23,69.27,90194.0,49.3517,49.3802,49.2947,49.3232,90194.0
2017-11-13 11:45:00,69.27,69.33,69.24,69.32,61544.0,49.3232,49.3659,49.3018,49.3588,61544.0
2017-11-13 11:50:00,69.33,69.43,69.32,69.42,162642.0,49.3659,49.4371,49.3588,49.43,162642.0
2017-11-13 11:55:00,69.42,69.46,69.4,69.44,147457.0,49.43,49.4585,49.4158,49.4443,147457.0
2017-11-13 12:00:00,69.43,69.56,69.43,69.51,67513.0,49.4371,49.5297,49.4371,49.4941,67513.0
2017-11-13 12:05:00,69.51,69.51,69.46,69.49,39631.0,49.4941,49.4941,49.4585,49.4799,39631.0
2017-11-13 12:10:00,69.49,69.52,69.45,69.45,53345.0,49.4799,49.5012,49.4514,49.4514,53345.0
2017-11-13 12:15:00,69.45,69.5,69.45,69.46,69833.0,49.4514,49.487,49.4514,49.4585,69833.0
2017-11-13 12:20:00,69.46,69.48,69.38,69.41,38005.0,49.4585,49.4727,49.4015,49.4229,38005.0
2017-11-13 12:25:00,69.41,69.41,69.35,69.35,34018.0,49.4229,49.4229,49.3802,49.3802,34018.0
2017-11-13 12:30:00,69.35,69.43,69.34,69.42,58297.0,49.3802,49.4371,49.3731,49.43,58297.0
2017-11-13 12:35:00,69.42,69.46,69.4,69.42,34366.0,49.43,49.4585,49.4158,49.43,34366.0
2017-11-13 12:40:00,69.41,69.46,69.38,69.42,30464.0,49.4229,49.4585,49.4015,49.43,30464.0
2017-11-13 12:45:00,69.43,69.44,69.41,69.42,34257.0,49.4371,49.4443,49.4229,49.43,34257.0
2017-11-13 12:50:00,69.42,69.44,69.38,69.39,58941.0,49.43,49.4443,49.4015,49.4087,58941.0
2017-11-13 12:55:00,69.4,69.4,69.35,69.37,40761.0,49.4158,49.4158,49.3802,49.3944,40761.0
2017-11-13 13:00:00,69.38,69.41,69.37,69.4,41930.0,49.4015,49.4229,49.3944,49.4158,41930.0
2017-11-13 13:05:00,69.4,69.41,69.36,69.37,47635.0,49.4158,49.4229,49.3873,49.3944,47635.0
2017-11-13 13:10:00,69.36,69.36,69.31,69.34,44017.0,49.3873,49.3873,49.3517,49.3731,44017.0
2017-11-13 13:15:00,69.34,69.35,69.29,69.32,31760.0,49.3731,49.3802,49.3375,49.3588,31760.0
2017-11-13 13:20:00,69.32,69.37,69.31,69.36,30968.0,49.3588,49.3944,49.3517,49.3873,30968.0
2017-11-13 13:25:00,69.36,69.37,69.34,69.34,21780.0,49.3873,49.3944,49.3731,49.3731,21780.0
2017-11-13 13:30:00,69.34,69.36,69.32,69.35,23322.0,49.3731,49.3873,49.3588,49.3802,23322.0
2017-11-13 13:35:00,69.36,69.37,69.33,69.34,27485.0,49.3873,49.3944,49.3659,49.3731,27485.0
2017-11-13 13:40:00,69.33,69.35,69.27,69.28,41277.0,49.3659,49.3802,49.3232,49.3303,41277.0
2017-11-13 13:45:00,69.27,69.3,69.27,69.28,28679.0,49.3232,49.3446,49.3232,49.3303,28679.0
2017-11-13 13:50:00,69.27,69.35,69.27,69.34,52244.0,49.3232,49.3802,49.3232,49.3731,52244.0
2017-11-13 13:55:00,69.34,69.37,69.34,69.36,34397.0,49.3731,49.3944,49.3731,49.3873,34397.0
2017-11-13 14:00:00,69.36,69.37,69.32,69.33,35879.0,49.3873,49.3944,49.3588,49.3659,35879.0
2017-11-13 14:05:00,69.33,69.35,69.27,69.27,62243.0,49.3659,49.3802,49.3232,49.3232,62243.0
2017-11-13 14:10:00,69.27,69.34,69.26,69.32,55576.0,49.3232,49.3731,49.3161,49.3588,55576.0
2017-11-13 14:15:00,69.33,69.33,69.27,69.27,22672.0,49.3659,49.3659,49.3232,49.3232,22672.0
2017-11-13 14:20:00,69.28,69.31,69.26,69.29,32436.0,49.3303,49.3517,49.3161,49.3375,32436.0
2017-11-13 14:25:00,69.29,69.33,69.27,69.3,40783.0,49.3375,49.3659,49.3232,49.3446,40783.0
2017-11-13 14:30:00,69.3,69.32,69.28,69.3,79971.0,49.3446,49.3588,49.3303,49.3446,79971.0
2017-11-13 14:35:00,69.29,69.32,69.29,69.31,48854.0,49.3375,49.3588,49.3375,49.3517,48854.0
2017-11-13 14:40:00,69.31,69.35,69.31,69.34,30261.0,49.3517,49.3802,49.3517,49.3731,30261.0
2017-11-13 14:45:00,69.34,69.35,69.33,69.34,48479.0,49.3731,49.3802,49.3659,49.3731,48479.0
2017-11-13 14:50:00,69.34,69.35,69.29,69.31,47951.0,49.3731,49.3802,49.3375,49.3517,47951.0
2017-11-13 14:55:00,69.32,69.33,69.31,69.31,38402.0,49.3588,49.3659,49.3517,49.3517,38402.0
2017-11-13 15:00:00,69.3,69.33,69.29,69.31,28936.0,49.3446,49.3659,49.3375,49.3517,28936.0
2017-11-13 15:05:00,69.32,69.33,69.29,69.31,43974.0,49.3588,49.3659,49.3375,49.3517,43974.0
2017-11-13 15:10:00,69.31,69.33,69.27,69.28,42971.0,49.3517,49.3659,49.3232,49.3303,42971.0
2017-11-13 15:15:00,69.28,69.29,69.26,69.28,41351.0,49.3303,49.3375,49.3161,49.3303,41351.0
2017-11-13 15:20:00,69.28,69.32,69.27,69.29,68664.0,49.3303,49.3588,49.3232,49.3375,68664.0
2017-11-13 15:25:00,69.3,69.31,69.27,69.29,63035.0,49.3446,49.3517,49.3232,49.3375,63035.0
2017-11-13 15:30:00,69.28,69.3,69.23,69.26,167783.0,49.3303,49.3446,49.2947,49.3161,167783.0
2017-11-13 15:35:00,69.26,69.27,69.23,69.23,198376.0,49.3161,49.3232,49.2947,49.2947,198376.0
2017-11-13 15:40:00,69.24,69.26,69.19,69.19,189398.0,49.3018,49.3161,49.2662,49.2662,189398.0
2017-11-13 15:45:00,69.2,69.22,69.18,69.2,137020.0,49.2734,49.2876,49.2591,49.2734,137020.0
2017-11-13 15:50:00,69.2,69.25,69.19,69.25,295791.0,49.2734,49.309,49.2662,49.309,295791.0
2017-11-13 15:55:00,69.24,69.27,69.22,69.24,700991.0,49.3018,49.3232,49.2876,49.3018,700991.0
2017-11-14 09:30:00,69.0,69.0,68.78,68.9,286696.0,49.131,49.131,48.9743,49.0598,286696.0
2017-11-14 09:35:00,68.9,68.91,68.68,68.75,386765.0,49.0598,49.0669,48.9031,48.9529,386765.0
2017-11-14 09:40:00,68.75,68.8,68.61,68.63,274413.0,48.9529,48.9885,48.8533,48.8675,274413.0
2017-11-14 09:45:00,68.64,68.79,68.64,68.67,415200.0,48.8746,48.9814,48.8746,48.896,415200.0
2017-11-14 09:50:00,68.68,68.72,68.61,68.7,259863.0,48.9031,48.9316,48.8533,48.9173,259863.0
2017-11-14 09:55:00,68.7,68.76,68.65,68.65,135791.0,48.9173,48.9601,48.8817,48.8817,135791.0
2017-11-14 10:00:00,68.66,68.66,68.44,68.45,308042.0,48.8889,48.8889,48.7322,48.7393,308042.0
2017-11-14 10:05:00,68.45,68.51,68.42,68.51,271404.0,48.7393,48.7821,48.718,48.7821,271404.0
2017-11-14 10:10:00,68.5,68.57,68.46,68.57,180963.0,48.7749,48.8248,48.7465,48.8248,180963.0
2017-11-14 10:15:00,68.57,68.64,68.55,68.56,185561.0,48.8248,48.8746,48.8105,48.8177,185561.0
2017-11-14 10:20:00,68.56,68.62,68.54,68.57,202870.0,48.8177,48.8604,48.8034,48.8248,202870.0
2017-11-14 10:25:00,68.58,68.58,68.45,68.46,254031.0,48.8319,48.8319,48.7393,48.7465,254031.0
2017-11-14 10:30:00,68.46,68.46,68.29,68.35,330577.0,48.7465,48.7465,48.6254,48.6681,330577.0
2017-11-14 10:35:00,68.34,68.57,68.32,68.57,250882.0,48.661,48.8248,48.6468,48.8248,250882.0
2017-11-14 10:40:00,68.56,68.56,68.48,68.53,149209.0,48.8177,48.8177,48.7607,48.7963,149209.0
2017-11-14 10:45:00,68.53,68.63,68.49,68.63,209111.0,48.7963,48.8675,48.7678,48.8675,209111.0
2017-11-14 10:50:00,68.63,68.64,68.53,68.59,161563.0,48.8675,48.8746,48.7963,48.839,161563.0
2017-11-14 10:55:00,68.58,68.61,68.53,68.54,194938.0,48.8319,48.8533,48.7963,48.8034,194938.0
2017-11-14 11:00:00,68.55,68.6,68.46,68.5,313260.0,48.8105,48.8461,48.7465,48.7749,313260.0
2017-11-14 11:05:00,68.5,68.58,68.49,68.53,135796.0,48.7749,48.8319,48.7678,48.7963,135796.0
2017-11-14 11:10:00,68.53,68.53,68.45,68.48,561891.0,48.7963,48.7963,48.7393,48.7607,561891.0
2017-11-14 11:15:00,68.48,68.51,68.4,68.4,378918.0,48.7607,48.7821,48.7037,48.7037,378918.0
2017-11-14 11:20:00,68.41,68.41,68.31,68.34,420308.0,48.7109,48.7109,48.6396,48.661,420308.0
2017-11-14 11:25:00,68.35,68.36,68.29,68.36,232190.0,48.6681,48.6753,48.6254,48.6753,232190.0
2017-11-14 11:30:00,68.36,68.41,68.34,68.35,171360.0,48.6753,48.7109,48.661,48.6681,171360.0
2017-11-14 11:35:00,68.35,68.41,68.32,68.37,133416.0,48.6681,48.7109,48.6468,48.6824,133416.0
2017-11-14 11:40:00,68.37,68.42,68.35,68.42,292360.0,48.6824,48.718,48.6681,48.718,292360.0
2017-11-14 11:45:00,68.42,68.49,68.38,68.44,133428.0,48.718,48.7678,48.6895,48.7322,133428.0
2017-11-14 11:50:00,68.43,68.49,68.39,68.39,111621.0,48.7251,48.7678,48.6966,48.6966,111621.0
2017-11-14 11:55:00,68.39,68.41,68.34,68.38,172812.0,48.6966,48.7109,48.661,48.6895,172812.0
2017-11-14 12:00:00,68.38,68.39,68.32,68.32,122968.0,48.6895,48.6966,48.6468,48.6468,122968.0
2017-11-14 12:05:00,68.32,68.34,68.28,68.3,187846.0,48.6468,48.661,48.6183,48.6325,187846.0
2017-11-14 12:10:00,68.3,68.31,68.25,68.27,72115.0,48.6325,48.6396,48.5969,48.6112,72115.0
2017-11-14 12:15:00,68.28,68.32,68.27,68.31,56126.0,48.6183,48.6468,48.6112,48.6396,56126.0
2017-11-14 12:20:00,68.32,68.41,68.29,68.37,132684.0,48.6468,48.7109,48.6254,48.6824,132684.0
2017-11-14 12:25:00,68.38,68.39,68.36,68.39,41790.0,48.6895,48.6966,48.6753,48.6966,41790.0
2017-11-14 12:30:00,68.39,68.44,68.39,68.42,101374.0,48.6966,48.7322,48.6966,48.718,101374.0
2017-11-14 12:35:00,68.42,68.45,68.41,68.41,131992.0,48.718,48.7393,48.7109,48.7109,131992.0
2017-11-14 12:40:00,68.42,68.44,68.39,68.4,52252.0,48.718,48.7322,48.6966,48.7037,52252.0
2017-11-14 12:45:00,68.41,68.42,68.36,68.38,43297.0,48.7109,48.718,48.6753,48.6895,43297.0
2017-11-14 12:50:00,68.37,68.42,68.33,68.37,104911.0,48.6824,48.718,48.6539,48.6824,104911.0
2017-11-14 12:55:00,68.36,68.41,68.33,68.4,79320.0,48.6753,48.7109,48.6539,48.7037,79320.0
2017-11-14 13:00:00,68.4,68.43,68.38,68.39,105035.0,48.7037,48.7251,48.6895,48.6966,105035.0
2017-11-14 13:05:00,68.4,68.45,68.39,68.39,34677.0,48.7037,48.7393,48.6966,48.6966,34677.0
2017-11-14 13:10:00,68.4,68.42,68.39,68.4,46097.0,48.7037,48.718,48.6966,48.7037,46097.0
2017-11-14 13:15:00,68.39,68.42,68.37,68.38,42388.0,48.6966,48.718,48.6824,48.6895,42388.0
2017-11-14 13:20:00,68.38,68.39,68.34,68.35,183484.0,48.6895,48.6966,48.661,48.6681,183484.0
2017-11-14 13:25:00,68.36,68.39,68.33,68.34,79743.0,48.6753,48.6966,48.6539,48.661,79743.0
2017-11-14 13:30:00,68.35,68.38,68.33,68.35,141117.0,48.6681,48.6895,48.6539,48.6681,141117.0
2017-11-14 13:35:00,68.35,68.4,68.33,68.33,101463.0,48.6681,48.7037,48.6539,48.6539,101463.0
2017-11-14 13:40:00,68.34,68.38,68.33,68.35,46935.0,48.661,48.6895,48.6539,48.6681,46935.0
2017-11-14 13:45:00,68.35,68.38,68.33,68.34,33293.0,48.6681,48.6895,48.6539,48.661,33293.0
2017-11-14 13:50:00,68.33,68.36,68.29,68.29,81092.0,48.6539,48.6753,48.6254,48.6254,81092.0
2017-11-14 13:55:00,68.29,68.33,68.28,68.28,43881.0,48.6254,48.6539,48.6183,48.6183,43881.0
2017-11-14 14:00:00,68.29,68.3,68.25,68.26,84274.0,48.6254,48.6325,48.5969,48.604,84274.0
2017-11-14 14:05:00,68.27,68.31,68.26,68.31,50417.0,48.6112,48.6396,48.604,48.6396,50417.0
2017-11-14 14:10:00,68.31,68.34,68.29,68.33,49825.0,48.6396,48.661,48.6254,48.6539,49825.0
2017-11-14 14:15:00,68.32,68.33,68.26,68.28,51416.0,48.6468,48.6539,48.604,48.6183,51416.0
2017-11-14 14:20:00,68.28,68.31,68.26,68.27,65749.0,48.6183,48.6396,48.604,48.6112,65749.0
2017-11-14 14:25:00,68.28,68.31,68.24,68.29,91031.0,48.6183,48.6396,48.5898,48.6254,91031.0
2017-11-14 14:30:00,68.29,68.33,68.28,68.31,127105.0,48.6254,48.6539,48.6183,48.6396,127105.0
2017-11-14 14:35:00,68.31,68.35,68.3,68.32,64829.0,48.6396,48.6681,48.6325,48.6468,64829.0
2017-11-14 14:40:00,68.31,68.36,68.31,68.34,50947.0,48.6396,48.6753,48.6396,48.661,50947.0
2017-11-14 14:45:00,68.34,68.36,68.33,68.33,42262.0,48.661,48.6753,48.6539,48.6539,42262.0
2017-11-14 14:50:00,68.33,68.37,68.33,68.36,63587.0,48.6539,48.6824,48.6539,48.6753,63587.0
2017-11-14 14:55:00,68.36,68.38,68.34,68.35,50743.0,48.6753,48.6895,48.661,48.6681,50743.0
2017-11-14 15:00:00,68.35,68.42,68.35,68.42,62211.0,48.6681,48.718,48.6681,48.718,62211.0
2017-11-14 15:05:00,68.42,68.42,68.29,68.32,302076.0,48.718,48.718,48.6254,48.6468,302076.0
2017-11-14 15:10:00,68.32,68.36,68.29,68.3,96977.0,48.6468,48.6753,48.6254,48.6325,96977.0
2017-11-14 15:15:00,68.3,68.32,68.26,68.26,54638.0,48.6325,48.6468,48.604,48.604,54638.0
2017-11-14 15:20:00,68.26,68.27,68.19,68.2,236022.0,48.604,48.6112,48.5542,48.5613,236022.0
2017-11-14 15:25:00,68.2,68.22,68.17,68.18,147757.0,48.5613,48.5756,48.54,48.5471,147757.0
2017-11-14 15:30:00,68.19,68.23,68.18,68.22,175857.0,48.5542,48.5827,48.5471,48.5756,175857.0
2017-11-14 15:35:00,68.22,68.23,68.13,68.13,301257.0,48.5756,48.5827,48.5115,48.5115,301257.0
2017-11-14 15:40:00,68.13,68.13,68.06,68.1,333790.0,48.5115,48.5115,48.4616,48.4901,333790.0
2017-11-14 15:45:00,68.1,68.11,68.06,68.09,521194.0,48.4901,48.4972,48.4616,48.483,521194.0
2017-11-14 15:50:00,68.09,68.12,68.09,68.09,599706.0,48.483,48.5044,48.483,48.483,599706.0
2017-11-14 15:55:00,68.09,68.14,68.06,68.14,1574988.0,48.483,48.5186,48.4616,48.5186,1574988.0
2017-11-15 09:30:00,67.53,67.59,67.29,67.56,546391.0,48.0843,48.127,47.9134,48.1056,546391.0
2017-11-15 09:35:00,67.57,67.6,67.35,67.38,722616.0,48.1127,48.1341,47.9561,47.9774,722616.0
2017-11-15 09:40:00,67.38,67.4,67.27,67.27,611012.0,47.9774,47.9917,47.8991,47.8991,611012.0
2017-11-15 09:45:00,67.27,67.34,67.21,67.21,404524.0,47.8991,47.949,47.8564,47.8564,404524.0
2017-11-15 09:50:00,67.21,67.24,67.14,67.23,238003.0,47.8564,47.8778,47.8066,47.8706,238003.0
2017-11-15 09:55:00,67.24,67.24,67.13,67.14,317708.0,47.8778,47.8778,47.7994,47.8066,317708.0
2017-11-15 10:00:00,67.14,67.16,67.09,67.13,537670.0,47.8066,47.8208,47.771,47.7994,537670.0
2017-11-15 10:05:00,67.14,67.29,67.13,67.28,373420.0,47.8066,47.9134,47.7994,47.9062,373420.0
2017-11-15 10:10:00,67.28,67.3,67.17,67.2,313881.0,47.9062,47.9205,47.8279,47.8493,313881.0
2017-11-15 10:15:00,67.2,67.25,67.16,67.23,272064.0,47.8493,47.8849,47.8208,47.8706,272064.0
2017-11-15 10:20:00,67.23,67.28,67.21,67.23,192506.0,47.8706,47.9062,47.8564,47.8706,192506.0
2017-11-15 10:25:00,67.23,67.27,67.21,67.22,218003.0,47.8706,47.8991,47.8564,47.8635,218003.0
2017-11-15 10:30:00,67.22,67.28,67.13,67.24,318970.0,47.8635,47.9062,47.7994,47.8778,318970.0
2017-11-15 10:35:00,67.23,67.33,67.22,67.3,321809.0,47.8706,47.9418,47.8635,47.9205,321809.0
2017-11-15 10:40:00,67.3,67.48,67.28,67.47,546994.0,47.9205,48.0487,47.9062,48.0415,546994.0
2017-11-15 10:45:00,67.48,67.56,67.43,67.48,261070.0,48.0487,48.1056,48.0131,48.0487,261070.0
2017-11-15 10:50:00,67.49,67.49,67.4,67.44,85867.0,48.0558,48.0558,47.9917,48.0202,85867.0
2017-11-15 10:55:00,67.43,67.54,67.42,67.54,129562.0,48.0131,48.0914,48.0059,48.0914,129562.0
2017-11-15 11:00:00,67.53,67.57,67.5,67.56,395572.0,48.0843,48.1127,48.0629,48.1056,395572.0
2017-11-15 11:05:00,67.56,67.58,67.49,67.55,55561.0,48.1056,48.1199,48.0558,48.0985,55561.0
2017-11-15 11:10:00,67.55,67.58,67.5,67.51,65505.0,48.0985,48.1199,48.0629,48.07,65505.0
2017-11-15 11:15:00,67.51,67.56,67.51,67.53,120668.0,48.07,48.1056,48.07,48.0843,120668.0
2017-11-15 11:20:00,67.53,67.65,67.51,67.6,151465.0,48.0843,48.1697,48.07,48.1341,151465.0
2017-11-15 11:25:00,67.6,67.64,67.58,67.63,96292.0,48.1341,48.1626,48.1199,48.1555,96292.0
2017-11-15 11:30:00,67.63,67.65,67.54,67.58,114464.0,48.1555,48.1697,48.0914,48.1199,114464.0
2017-11-15 11:35:00,67.57,67.59,67.54,67.59,41998.0,48.1127,48.127,48.0914,48.127,41998.0
2017-11-15 11:40:00,67.58,67.67,67.56,67.65,78440.0,48.1199,48.1839,48.1056,48.1697,78440.0
2017-11-15 11:45:00,67.65,67.66,67.6,67.61,145047.0,48.1697,48.1768,48.1341,48.1412,145047.0
2017-11-15 11:50:00,67.62,67.63,67.6,67.61,72207.0,48.1483,48.1555,48.1341,48.1412,72207.0
2017-11-15 11:55:00,67.61,67.61,67.52,67.53,95633.0,48.1412,48.1412,48.0771,48.0843,95633.0
2017-11-15 12:00:00,67.52,67.53,67.43,67.43,71723.0,48.0771,48.0843,48.0131,48.0131,71723.0
2017-11-15 12:05:00,67.43,67.52,67.43,67.5,262859.0,48.0131,48.0771,48.0131,48.0629,262859.0
2017-11-15 12:10:00,67.49,67.55,67.48,67.55,61377.0,48.0558,48.0985,48.0487,48.0985,61377.0
2017-11-15 12:15:00,67.54,67.55,67.51,67.53,48476.0,48.0914,48.0985,48.07,48.0843,48476.0
2017-11-15 12:20:00,67.53,67.54,67.48,67.52,46716.0,48.0843,48.0914,48.0487,48.0771,46716.0
2017-11-15 12:25:00,67.52,67.53,67.48,67.49,40402.0,48.0771,48.0843,48.0487,48.0558,40402.0
2017-11-15 12:30:00,67.49,67.59,67.48,67.58,50410.0,48.0558,48.127,48.0487,48.1199,50410.0
2017-11-15 12:35:00,67.58,67.61,67.57,67.59,42972.0,48.1199,48.1412,48.1127,48.127,42972.0
2017-11-15 12:40:00,67.59,67.6,67.54,67.56,163717.0,48.127,48.1341,48.0914,48.1056,163717.0
2017-11-15 12:45:00,67.56,67.59,67.54,67.56,61632.0,48.1056,48.127,48.0914,48.1056,61632.0
2017-11-15 12:50:00,67.57,67.61,67.56,67.6,29319.0,48.1127,48.1412,48.1056,48.1341,29319.0
2017-11-15 12:55:00,67.59,67.59,67.53,67.54,61160.0,48.127,48.127,48.0843,48.0914,61160.0
2017-11-15 13:00:00,67.54,67.59,67.53,67.59,74164.0,48.0914,48.127,48.0843,48.127,74164.0
2017-11-15 13:05:00,67.59,67.59,67.52,67.55,60022.0,48.127,48.127,48.0771,48.0985,60022.0
2017-11-15 13:10:00,67.55,67.56,67.52,67.54,35257.0,48.0985,48.1056,48.0771,48.0914,35257.0
2017-11-15 13:15:00,67.55,67.59,67.52,67.57,48798.0,48.0985,48.127,48.0771,48.1127,48798.0
2017-11-15 13:20:00,67.58,67.59,67.5,67.53,123315.0,48.1199,48.127,48.0629,48.0843,123315.0
2017-11-15 13:25:00,67.53,67.54,67.5,67.52,100921.0,48.0843,48.0914,48.0629,48.0771,100921.0
2017-11-15 13:30:00,67.52,67.56,67.52,67.56,39151.0,48.0771,48.1056,48.0771,48.1056,39151.0
2017-11-15 13:35:00,67.57,67.6,67.55,67.55,43209.0,48.1127,48.1341,48.0985,48.0985,43209.0
2017-11-15 13:40:00,67.55,67.6,67.55,67.56,47157.0,48.0985,48.1341,48.0985,48.1056,47157.0
2017-11-15 13:45:00,67.56,67.57,67.51,67.57,225648.0,48.1056,48.1127,48.07,48.1127,225648.0
2017-11-15 13:50:00,67.56,67.57,67.53,67.54,94285.0,48.1056,48.1127,48.0843,48.0914,94285.0
2017-11-15 13:55:00,67.54,67.55,67.45,67.46,140278.0,48.0914,48.0985,48.0273,48.0344,140278.0
2017-11-15 14:00:00,67.47,67.52,67.45,67.52,80806.0,48.0415,48.0771,48.0273,48.0771,80806.0
2017-11-15 14:05:00,67.52,67.52,67.44,67.45,284918.0,48.0771,48.0771,48.0202,48.0273,284918.0
2017-11-15 14:10:00,67.46,67.47,67.43,67.45,144697.0,48.0344,48.0415,48.0131,48.0273,144697.0
2017-11-15 14:15:00,67.46,67.48,67.44,67.48,32475.0,48.0344,48.0487,48.0202,48.0487,32475.0
2017-11-15 14:20:00,67.48,67.5,67.46,67.5,44777.0,48.0487,48.0629,48.0344,48.0629,44777.0
2017-11-15 14:25:00,67.5,67.56,67.48,67.52,82331.0,48.0629,48.1056,48.0487,48.0771,82331.0
2017-11-15 14:30:00,67.52,67.56,67.5,67.56,118941.0,48.0771,48.1056,48.0629,48.1056,118941.0
2017-11-15 14:35:00,67.56,67.57,67.53,67.53,137923.0,48.1056,48.1127,48.0843,48.0843,137923.0
2017-11-15 14:40:00,67.54,67.55,67.5,67.51,43980.0,48.0914,48.0985,48.0629,48.07,43980.0
2017-11-15 14:45:00,67.52,67.53,67.49,67.51,55755.0,48.0771,48.0843,48.0558,48.07,55755.0
2017-11-15 14:50:00,67.5,67.54,67.48,67.5,99293.0,48.0629,48.0914,48.0487,48.0629,99293.0
2017-11-15 14:55:00,67.5,67.5,67.44,67.46,60441.0,48.0629,48.0629,48.0202,48.0344,60441.0
2017-11-15 15:00:00,67.45,67.53,67.44,67.53,122578.0,48.0273,48.0843,48.0202,48.0843,122578.0
2017-11-15 15:05:00,67.53,67.53,67.48,67.49,98553.0,48.0843,48.0843,48.0487,48.0558,98553.0
2017-11-15 15:10:00,67.49,67.53,67.47,67.52,192399.0,48.0558,48.0843,48.0415,48.0771,192399.0
2017-11-15 15:15:00,67.52,67.52,67.48,67.49,161223.0,48.0771,48.0771,48.0487,48.0558,161223.0
2017-11-15 15:20:00,67.5,67.51,67.4,67.4,157246.0,48.0629,48.07,47.9917,47.9917,157246.0
2017-11-15 15:25:00,67.41,67.42,67.36,67.42,217771.0,47.9988,48.0059,47.9632,48.0059,217771.0
2017-11-15 15:30:00,67.41,67.45,67.39,67.44,263192.0,47.9988,48.0273,47.9846,48.0202,263192.0
2017-11-15 15:35:00,67.44,67.49,67.41,67.47,370344.0,48.0202,48.0558,47.9988,48.0415,370344.0
2017-11-15 15:40:00,67.46,67.48,67.39,67.41,288288.0,48.0344,48.0487,47.9846,47.9988,288288.0
2017-11-15 15:45:00,67.4,67.46,67.36,67.38,513815.0,47.9917,48.0344,47.9632,47.9774,513815.0
2017-11-15 15:50:00,67.38,67.46,67.3,67.31,436824.0,47.9774,48.0344,47.9205,47.9276,436824.0
2017-11-15 15:55:00,67.31,67.46,67.3,67.35,1212710.0,47.9276,48.0344,47.9205,47.9561,1212710.0
2017-11-16 09:30:00,67.16,67.4,67.13,67.32,553678.0,47.8208,47.9917,47.7994,47.9347,553678.0
2017-11-16 09:35:00,67.32,67.32,67.11,67.16,268958.0,47.9347,47.9347,47.7852,47.8208,268958.0
2017-11-16 09:40:00,67.17,67.21,67.05,67.2,307059.0,47.8279,47.8564,47.7425,47.8493,307059.0
2017-11-16 09:45:00,67.2,67.2,67.0,67.04,173084.0,47.8493,47.8493,47.7069,47.7354,173084.0
2017-11-16 09:50:00,67.04,67.05,66.91,66.96,207425.0,47.7354,47.7425,47.6428,47.6784,207425.0
2017-11-16 09:55:00,66.97,67.02,66.94,67.0,117514.0,47.6855,47.7211,47.6641,47.7069,117514.0
2017-11-16 10:00:00,67.01,67.15,66.98,67.15,158306.0,47.714,47.8137,47.6926,47.8137,158306.0
2017-11-16 10:05:00,67.14,67.21,67.1,67.13,307582.0,47.8066,47.8564,47.7781,47.7994,307582.0
2017-11-16 10:10:00,67.13,67.3,67.12,67.3,220804.0,47.7994,47.9205,47.7923,47.9205,220804.0
2017-11-16 10:15:00,67.31,67.32,67.17,67.23,158580.0,47.9276,47.9347,47.8279,47.8706,158580.0
2017-11-16 10:20:00,67.24,67.28,67.17,67.19,174238.0,47.8778,47.9062,47.8279,47.8422,174238.0
2017-11-16 10:25:00,67.2,67.21,67.15,67.18,87780.0,47.8493,47.8564,47.8137,47.835,87780.0
2017-11-16 10:30:00,67.19,67.27,67.12,67.14,168349.0,47.8422,47.8991,47.7923,47.8066,168349.0
2017-11-16 10:35:00,67.14,67.2,67.12,67.18,270072.0,47.8066,47.8493,47.7923,47.835,270072.0
2017-11-16 10:40:00,67.17,67.3,67.17,67.27,117828.0,47.8279,47.9205,47.8279,47.8991,117828.0
2017-11-16 10:45:00,67.27,67.29,67.19,67.24,94496.0,47.8991,47.9134,47.8422,47.8778,94496.0
2017-11-16 10:50:00,67.24,67.24,67.15,67.17,60588.0,47.8778,47.8778,47.8137,47.8279,60588.0
2017-11-16 10:55:00,67.16,67.18,67.11,67.13,75609.0,47.8208,47.835,47.7852,47.7994,75609.0
2017-11-16 11:00:00,67.12,67.32,67.12,67.31,284962.0,47.7923,47.9347,47.7923,47.9276,284962.0
2017-11-16 11:05:00,67.31,67.34,67.26,67.28,227318.0,47.9276,47.949,47.892,47.9062,227318.0
2017-11-16 11:10:00,67.27,67.29,67.21,67.23,95139.0,47.8991,47.9134,47.8564,47.8706,95139.0
2017-11-16 11:15:00,67.22,67.28,67.22,67.25,38996.0,47.8635,47.9062,47.8635,47.8849,38996.0
2017-11-16 11:20:00,67.25,67.28,67.22,67.23,66174.0,47.8849,47.9062,47.8635,47.8706,66174.0
2017-11-16 11:25:00,67.23,67.24,67.16,67.19,186948.0,47.8706,47.8778,47.8208,47.8422,186948.0
2017-11-16 11:30:00,67.19,67.22,67.17,67.18,94194.0,47.8422,47.8635,47.8279,47.835,94194.0
2017-11-16 11:35:00,67.19,67.23,67.13,67.14,105823.0,47.8422,47.8706,47.7994,47.8066,105823.0
2017-11-16 11:40:00,67.14,67.19,67.13,67.15,69785.0,47.8066,47.8422,47.7994,47.8137,69785.0
2017-11-16 11:45:00,67.14,67.16,67.09,67.14,84790.0,47.8066,47.8208,47.771,47.8066,84790.0
2017-11-16 11:50:00,67.15,67.16,67.11,67.12,39933.0,47.8137,47.8208,47.7852,47.7923,39933.0
2017-11-16 11:55:00,67.11,67.19,67.11,67.19,30305.0,47.7852,47.8422,47.7852,47.8422,30305.0
2017-11-16 12:00:00,67.19,67.19,67.13,67.14,83963.0,47.8422,47.8422,47.7994,47.8066,83963.0
2017-11-16 12:05:00,67.14,67.15,67.1,67.12,93023.0,47.8066,47.8137,47.7781,47.7923,93023.0
2017-11-16 12:10:00,67.12,67.15,67.1,67.14,75407.0,47.7923,47.8137,47.7781,47.8066,75407.0
2017-11-16 12:15:00,67.14,67.18,67.13,67.17,81559.0,47.8066,47.835,47.7994,47.8279,81559.0
2017-11-16 12:20:00,67.17,67.18,67.14,67.14,69646.0,47.8279,47.835,47.8066,47.8066,69646.0
2017-11-16 12:25:00,67.14,67.19,67.12,67.18,107327.0,47.8066,47.8422,47.7923,47.835,107327.0
2017-11-16 12:30:00,67.17,67.19,67.13,67.13,200279.0,47.8279,47.8422,47.7994,47.7994,200279.0
2017-11-16 12:35:00,67.13,67.14,67.1,67.11,294196.0,47.7994,47.8066,47.7781,47.7852,294196.0
2017-11-16 12:40:00,67.11,67.11,67.05,67.08,115997.0,47.7852,47.7852,47.7425,47.7638,115997.0
2017-11-16 12:45:00,67.08,67.08,67.05,67.06,91855.0,47.7638,47.7638,47.7425,47.7496,91855.0
2017-11-16 12:50:00,67.07,67.14,67.07,67.13,86129.0,47.7567,47.8066,47.7567,47.7994,86129.0
2017-11-16 12:55:00,67.14,67.15,67.06,67.07,71659.0,47.8066,47.8137,47.7496,47.7567,71659.0
2017-11-16 13:00:00,67.06,67.15,67.06,67.1,157368.0,47.7496,47.8137,47.7496,47.7781,157368.0
2017-11-16 13:05:00,67.1,67.11,67.08,67.08,93954.0,47.7781,47.7852,47.7638,47.7638,93954.0
2017-11-16 13:10:00,67.08,67.11,67.08,67.09,76581.0,47.7638,47.7852,47.7638,47.771,76581.0
2017-11-16 13:15:00,67.09,67.13,67.09,67.13,54519.0,47.771,47.7994,47.771,47.7994,54519.0
2017-11-16 13:20:00,67.13,67.16,67.1,67.11,76660.0,47.7994,47.8208,47.7781,47.7852,76660.0
2017-11-16 13:25:00,67.11,67.13,67.05,67.06,51590.0,47.7852,47.7994,47.7425,47.7496,51590.0
2017-11-16 13:30:00,67.06,67.14,67.06,67.13,140971.0,47.7496,47.8066,47.7496,47.7994,140971.0
2017-11-16 13:35:00,67.13,67.14,67.09,67.1,55172.0,47.7994,47.8066,47.771,47.7781,55172.0
2017-11-16 13:40:00,67.09,67.12,67.08,67.11,79117.0,47.771,47.7923,47.7638,47.7852,79117.0
2017-11-16 13:45:00,67.11,67.16,67.1,67.15,66791.0,47.7852,47.8208,47.7781,47.8137,66791.0
2017-11-16 13:50:00,67.15,67.16,67.11,67.13,30150.0,47.8137,47.8208,47.7852,47.7994,30150.0
2017-11-16 13:55:00,67.13,67.13,67.09,67.12,62298.0,47.7994,47.7994,47.771,47.7923,62298.0
2017-11-16 14:00:00,67.13,67.18,67.11,67.17,52198.0,47.7994,47.835,47.7852,47.8279,52198.0
2017-11-16 14:05:00,67.17,67.19,67.16,67.17,42230.0,47.8279,47.8422,47.8208,47.8279,42230.0
2017-11-16 14:10:00,67.18,67.19,67.14,67.14,136132.0,47.835,47.8422,47.8066,47.8066,136132.0
2017-11-16 14:15:00,67.15,67.15,67.08,67.1,90605.0,47.8137,47.8137,47.7638,47.7781,90605.0
2017-11-16 14:20:00,67.1,67.14,67.09,67.12,80727.0,47.7781,47.8066,47.771,47.7923,80727.0
2017-11-16 14:25:00,67.12,67.14,67.08,67.08,62918.0,47.7923,47.8066,47.7638,47.7638,62918.0
2017-11-16 14:30:00,67.08,67.09,67.05,67.08,495838.0,47.7638,47.771,47.7425,47.7638,495838.0
2017-11-16 14:35:00,67.08,67.11,67.08,67.11,58300.0,47.7638,47.7852,47.7638,47.7852,58300.0
2017-11-16 14:40:00,67.11,67.17,67.09,67.14,123270.0,47.7852,47.8279,47.771,47.8066,123270.0
2017-11-16 14:45:00,67.14,67.14,67.1,67.12,35489.0,47.8066,47.8066,47.7781,47.7923,35489.0
2017-11-16 14:50:00,67.12,67.16,67.08,67.16,70420.0,47.7923,47.8208,47.7638,47.8208,70420.0
2017-11-16 14:55:00,67.16,67.18,67.13,67.18,55810.0,47.8208,47.835,47.7994,47.835,55810.0
2017-11-16 15:00:00,67.18,67.2,67.17,67.19,104217.0,47.835,47.8493,47.8279,47.8422,104217.0
2017-11-16 15:05:00,67.2,67.2,67.16,67.18,164990.0,47.8493,47.8493,47.8208,47.835,164990.0
2017-11-16 15:10:00,67.18,67.2,67.16,67.19,114767.0,47.835,47.8493,47.8208,47.8422,114767.0
2017-11-16 15:15:00,67.19,67.19,67.13,67.15,94341.0,47.8422,47.8422,47.7994,47.8137,94341.0
2017-11-16 15:20:00,67.15,67.17,67.13,67.15,98557.0,47.8137,47.8279,47.7994,47.8137,98557.0
2017-11-16 15:25:00,67.15,67.17,67.12,67.17,173330.0,47.8137,47.8279,47.7923,47.8279,173330.0
2017-11-16 15:30:00,67.17,67.17,67.11,67.15,170888.0,47.8279,47.8279,47.7852,47.8137,170888.0
2017-11-16 15:35:00,67.15,67.15,67.1,67.11,153264.0,47.8137,47.8137,47.7781,47.7852,153264.0
2017-11-16 15:40:00,67.1,67.14,67.09,67.1,136838.0,47.7781,47.8066,47.771,47.7781,136838.0
2017-11-16 15:45:00,67.1,67.13,67.08,67.09,250348.0,47.7781,47.7994,47.7638,47.771,250348.0
2017-11-16 15:50:00,67.09,67.12,67.07,67.09,310635.0,47.771,47.7923,47.7567,47.771,310635.0
2017-11-16 15:55:00,67.09,67.1,67.04,67.1,1003137.0,47.771,47.7781,47.7354,47.7781,1003137.0
2017-11-17 09:30:00,67.23,67.36,67.21,67.25,363534.0,47.8706,47.9632,47.8564,47.8849,363534.0
2017-11-17 09:35:00,67.24,67.32,67.17,67.18,166133.0,47.8778,47.9347,47.8279,47.835,166133.0
2017-11-17 09:40:00,67.18,67.21,67.08,67.09,231936.0,47.835,47.8564,47.7638,47.771,231936.0
2017-11-17 09:45:00,67.09,67.24,67.06,67.24,214290.0,47.771,47.8778,47.7496,47.8778,214290.0
2017-11-17 09:50:00,67.25,67.28,67.21,67.26,161940.0,47.8849,47.9062,47.8564,47.892,161940.0
2017-11-17 09:55:00,67.27,67.3,67.22,67.24,180595.0,47.8991,47.9205,47.8635,47.8778,180595.0
2017-11-17 10:00:00,67.24,67.29,67.2,67.26,253216.0,47.8778,47.9134,47.8493,47.892,253216.0
2017-11-17 10:05:00,67.25,67.27,67.17,67.17,84363.0,47.8849,47.8991,47.8279,47.8279,84363.0
2017-11-17 10:10:00,67.17,67.18,67.12,67.14,78585.0,47.8279,47.835,47.7923,47.8066,78585.0
2017-11-17 10:15:00,67.14,67.22,67.12,67.22,147398.0,47.8066,47.8635,47.7923,47.8635,147398.0
2017-11-17 10:20:00,67.22,67.24,67.17,67.2,74973.0,47.8635,47.8778,47.8279,47.8493,74973.0
2017-11-17 10:25:00,67.2,67.26,67.18,67.21,49244.0,47.8493,47.892,47.835,47.8564,49244.0
2017-11-17 10:30:00,67.21,67.23,67.16,67.19,54072.0,47.8564,47.8706,47.8208,47.8422,54072.0
2017-11-17 10:35:00,67.19,67.25,67.18,67.22,44225.0,47.8422,47.8849,47.835,47.8635,44225.0
2017-11-17 10:40:00,67.23,67.28,67.22,67.27,40833.0,47.8706,47.9062,47.8635,47.8991,40833.0
2017-11-17 10:45:00,67.26,67.33,67.23,67.3,203318.0,47.892,47.9418,47.8706,47.9205,203318.0
2017-11-17 10:50:00,67.3,67.36,67.28,67.36,182533.0,47.9205,47.9632,47.9062,47.9632,182533.0
2017-11-17 10:55:00,67.36,67.38,67.32,67.37,56801.0,47.9632,47.9774,47.9347,47.9703,56801.0
2017-11-17 11:00:00,67.37,67.39,67.33,67.37,73655.0,47.9703,47.9846,47.9418,47.9703,73655.0
2017-11-17 11:05:00,67.37,67.42,67.34,67.38,109027.0,47.9703,48.0059,47.949,47.9774,109027.0
2017-11-17 11:10:00,67.38,67.49,67.38,67.47,145507.0,47.9774,48.0558,47.9774,48.0415,145507.0
2017-11-17 11:15:00,67.46,67.51,67.44,67.49,150389.0,48.0344,48.07,48.0202,48.0558,150389.0
2017-11-17 11:20:00,67.49,67.51,67.43,67.43,149158.0,48.0558,48.07,48.0131,48.0131,149158.0
2017-11-17 11:25:00,67.44,67.45,67.37,67.42,125137.0,48.0202,48.0273,47.9703,48.0059,125137.0
2017-11-17 11:30:00,67.42,67.45,67.41,67.45,72106.0,48.0059,48.0273,47.9988,48.0273,72106.0
2017-11-17 11:35:00,67.44,67.45,67.41,67.43,53517.0,48.0202,48.0273,47.9988,48.0131,53517.0
2017-11-17 11:40:00,67.43,67.45,67.4,67.41,55120.0,48.0131,48.0273,47.9917,47.9988,55120.0
2017-11-17 11:45:00,67.42,67.48,67.41,67.47,60668.0,48.0059,48.0487,47.9988,48.0415,60668.0
2017-11-17 11:50:00,67.48,67.49,67.44,67.48,40765.0,48.0487,48.0558,48.0202,48.0487,40765.0
2017-11-17 11:55:00,67.48,67.49,67.44,67.48,34401.0,48.0487,48.0558,48.0202,48.0487,34401.0
2017-11-17 12:00:00,67.48,67.5,67.44,67.44,37033.0,48.0487,48.0629,48.0202,48.0202,37033.0
2017-11-17 12:05:00,67.45,67.5,67.43,67.48,62310.0,48.0273,48.0629,48.0131,48.0487,62310.0
2017-11-17 12:10:00,67.48,67.49,67.45,67.46,47925.0,48.0487,48.0558,48.0273,48.0344,47925.0
2017-11-17 12:15:00,67.46,67.52,67.44,67.51,59890.0,48.0344,48.0771,48.0202,48.07,59890.0
2017-11-17 12:20:00,67.5,67.51,67.44,67.44,59698.0,48.0629,48.07,48.0202,48.0202,59698.0
2017-11-17 12:25:00,67.44,67.5,67.43,67.48,48623.0,48.0202,48.0629,48.0131,48.0487,48623.0
2017-11-17 12:30:00,67.48,67.48,67.45,67.47,32886.0,48.0487,48.0487,48.0273,48.0415,32886.0
2017-11-17 12:35:00,67.46,67.51,67.45,67.5,63942.0,48.0344,48.07,48.0273,48.0629,63942.0
2017-11-17 12:40:00,67.5,67.56,67.46,67.56,209155.0,48.0629,48.1056,48.0344,48.1056,209155.0
2017-11-17 12:45:00,67.56,67.57,67.51,67.52,98686.0,48.1056,48.1127,48.07,48.0771,98686.0
2017-11-17 12:50:00,67.53,67.55,67.49,67.51,37403.0,48.0843,48.0985,48.0558,48.07,37403.0
2017-11-17 12:55:00,67.51,67.54,67.49,67.51,38535.0,48.07,48.0914,48.0558,48.07,38535.0
2017-11-17 13:00:00,67.51,67.53,67.48,67.49,69072.0,48.07,48.0843,48.0487,48.0558,69072.0
2017-11-17 13:05:00,67.49,67.5,67.43,67.43,48158.0,48.0558,48.0629,48.0131,48.0131,48158.0
2017-11-17 13:10:00,67.43,67.49,67.43,67.46,81005.0,48.0131,48.0558,48.0131,48.0344,81005.0
2017-11-17 13:15:00,67.47,67.49,67.46,67.48,50138.0,48.0415,48.0558,48.0344,48.0487,50138.0
2017-11-17 13:20:00,67.49,67.49,67.45,67.47,30858.0,48.0558,48.0558,48.0273,48.0415,30858.0
2017-11-17 13:25:00,67.48,67.48,67.45,67.48,62989.0,48.0487,48.0487,48.0273,48.0487,62989.0
2017-11-17 13:30:00,67.48,67.49,67.42,67.43,52490.0,48.0487,48.0558,48.0059,48.0131,52490.0
2017-11-17 13:35:00,67.42,67.47,67.42,67.47,32313.0,48.0059,48.0415,48.0059,48.0415,32313.0
2017-11-17 13:40:00,67.46,67.5,67.46,67.5,34022.0,48.0344,48.0629,48.0344,48.0629,34022.0
2017-11-17 13:45:00,67.5,67.51,67.48,67.51,108442.0,48.0629,48.07,48.0487,48.07,108442.0
2017-11-17 13:50:00,67.51,67.53,67.49,67.51,32933.0,48.07,48.0843,48.0558,48.07,32933.0
2017-11-17 13:55:00,67.51,67.52,67.47,67.48,95741.0,48.07,48.0771,48.0415,48.0487,95741.0
2017-11-17 14:00:00,67.48,67.52,67.47,67.47,46216.0,48.0487,48.0771,48.0415,48.0415,46216.0
2017-11-17 14:05:00,67.47,67.47,67.44,67.45,28017.0,48.0415,48.0415,48.0202,48.0273,28017.0
2017-11-17 14:10:00,67.45,67.47,67.44,67.46,17741.0,48.0273,48.0415,48.0202,48.0344,17741.0
2017-11-17 14:15:00,67.45,67.46,67.41,67.42,40003.0,48.0273,48.0344,47.9988,48.0059,40003.0
2017-11-17 14:20:00,67.42,67.43,67.39,67.39,31002.0,48.0059,48.0131,47.9846,47.9846,31002.0
2017-11-17 14:25:00,67.4,67.44,67.37,67.43,52463.0,47.9917,48.0202,47.9703,48.0131,52463.0
2017-11-17 14:30:00,67.42,67.43,67.38,67.39,37130.0,48.0059,48.0131,47.9774,47.9846,37130.0
2017-11-17 14:35:00,67.39,67.4,67.37,67.37,65949.0,47.9846,47.9917,47.9703,47.9703,65949.0
2017-11-17 14:40:00,67.37,67.39,67.33,67.39,61721.0,47.9703,47.9846,47.9418,47.9846,61721.0
2017-11-17 14:45:00,67.39,67.41,67.37,67.39,46718.0,47.9846,47.9988,47.9703,47.9846,46718.0
2017-11-17 14:50:00,67.39,67.43,67.38,67.42,111501.0,47.9846,48.0131,47.9774,48.0059,111501.0
2017-11-17 14:55:00,67.41,67.45,67.41,67.43,45837.0,47.9988,48.0273,47.9988,48.0131,45837.0
2017-11-17 15:00:00,67.44,67.44,67.41,67.41,34978.0,48.0202,48.0202,47.9988,47.9988,34978.0
2017-11-17 15:05:00,67.42,67.44,67.4,67.43,66934.0,48.0059,48.0202,47.9917,48.0131,66934.0
2017-11-17 15:10:00,67.42,67.44,67.42,67.42,46454.0,48.0059,48.0202,48.0059,48.0059,46454.0
2017-11-17 15:15:00,67.43,67.44,67.4,67.42,106096.0,48.0131,48.0202,47.9917,48.0059,106096.0
2017-11-17 15:20:00,67.41,67.42,67.38,67.4,66255.0,47.9988,48.0059,47.9774,47.9917,66255.0
2017-11-17 15:25:00,67.4,67.43,67.39,67.42,64125.0,47.9917,48.0131,47.9846,48.0059,64125.0
2017-11-17 15:30:00,67.42,67.42,67.36,67.37,123017.0,48.0059,48.0059,47.9632,47.9703,123017.0
2017-11-17 15:35:00,67.37,67.41,67.36,67.41,107136.0,47.9703,47.9988,47.9632,47.9988,107136.0
2017-11-17 15:40:00,67.41,67.43,67.39,67.4,197058.0,47.9988,48.0131,47.9846,47.9917,197058.0
2017-11-17 15:45:00,67.4,67.44,67.37,67.43,501728.0,47.9917,48.0202,47.9703,48.0131,501728.0
2017-11-17 15:50:00,67.43,67.48,67.43,67.45,272989.0,48.0131,48.0487,48.0131,48.0273,272989.0
2017-11-17 15:55:00,67.45,67.47,67.4,67.42,821069.0,48.0273,48.0415,47.9917,48.0059,821069.0
2017-11-20 09:30:00,67.35,67.35,67.13,67.24,234724.0,47.9561,47.9561,47.7994,47.8778,234724.0
2017-11-20 09:35:00,67.23,67.25,67.13,67.2,94018.0,47.8706,47.8849,47.7994,47.8493,94018.0
2017-11-20 09:40:00,67.19,67.24,67.16,67.2,120244.0,47.8422,47.8778,47.8208,47.8493,120244.0
2017-11-20 09:45:00,67.2,67.23,67.11,67.12,83360.0,47.8493,47.8706,47.7852,47.7923,83360.0
2017-11-20 09:50:00,67.12,67.15,67.04,67.12,98236.0,47.7923,47.8137,47.7354,47.7923,98236.0
2017-11-20 09:55:00,67.13,67.22,67.13,67.21,134063.0,47.7994,47.8635,47.7994,47.8564,134063.0
2017-11-20 10:00:00,67.21,67.21,67.09,67.11,60691.0,47.8564,47.8564,47.771,47.7852,60691.0
2017-11-20 10:05:00,67.11,67.16,67.07,67.15,276435.0,47.7852,47.8208,47.7567,47.8137,276435.0
2017-11-20 10:10:00,67.15,67.19,67.14,67.14,65106.0,47.8137,47.8422,47.8066,47.8066,65106.0
2017-11-20 10:15:00,67.13,67.14,67.02,67.07,102198.0,47.7994,47.8066,47.7211,47.7567,102198.0
2017-11-20 10:20:00,67.06,67.17,67.04,67.17,78960.0,47.7496,47.8279,47.7354,47.8279,78960.0
2017-11-20 10:25:00,67.17,67.17,67.12,67.12,47098.0,47.8279,47.8279,47.7923,47.7923,47098.0
2017-11-20 10:30:00,67.12,67.12,67.02,67.04,85993.0,47.7923,47.7923,47.7211,47.7354,85993.0
2017-11-20 10:35:00,67.03,67.07,66.97,67.06,125299.0,47.7282,47.7567,47.6855,47.7496,125299.0
2017-11-20 10:40:00,67.06,67.11,67.04,67.09,77848.0,47.7496,47.7852,47.7354,47.771,77848.0
2017-11-20 10:45:00,67.09,67.13,67.05,67.1,65923.0,47.771,47.7994,47.7425,47.7781,65923.0
2017-11-20 10:50:00,67.1,67.19,67.08,67.17,59343.0,47.7781,47.8422,47.7638,47.8279,59343.0
2017-11-20 10:55:00,67.17,67.28,67.17,67.26,111674.0,47.8279,47.9062,47.8279,47.892,111674.0
2017-11-20 11:00:00,67.26,67.26,67.18,67.2,207568.0,47.892,47.892,47.835,47.8493,207568.0
2017-11-20 11:05:00,67.19,67.21,67.18,67.2,35310.0,47.8422,47.8564,47.835,47.8493,35310.0
2017-11-20 11:10:00,67.2,67.28,67.19,67.28,79149.0,47.8493,47.9062,47.8422,47.9062,79149.0
2017-11-20 11:15:00,67.27,67.35,67.27,67.34,47941.0,47.8991,47.9561,47.8991,47.949,47941.0
2017-11-20 11:20:00,67.34,67.4,67.28,67.29,75923.0,47.949,47.9917,47.9062,47.9134,75923.0
2017-11-20 11:25:00,67.29,67.36,67.29,67.32,72421.0,47.9134,47.9632,47.9134,47.9347,72421.0
2017-11-20 11:30:00,67.32,67.34,67.28,67.31,110259.0,47.9347,47.949,47.9062,47.9276,110259.0
2017-11-20 11:35:00,67.31,67.31,67.25,67.26,377115.0,47.9276,47.9276,47.8849,47.892,377115.0
2017-11-20 11:40:00,67.26,67.3,67.25,67.29,280545.0,47.892,47.9205,47.8849,47.9134,280545.0
2017-11-20 11:45:00,67.29,67.38,67.28,67.36,55631.0,47.9134,47.9774,47.9062,47.9632,55631.0
2017-11-20 11:50:00,67.35,67.38,67.33,67.36,58667.0,47.9561,47.9774,47.9418,47.9632,58667.0
2017-11-20 11:55:00,67.36,67.36,67.33,67.34,24619.0,47.9632,47.9632,47.9418,47.949,24619.0
2017-11-20 12:00:00,67.34,67.38,67.33,67.36,40690.0,47.949,47.9774,47.9418,47.9632,40690.0
2017-11-20 12:05:00,67.36,67.37,67.34,67.36,70940.0,47.9632,47.9703,47.949,47.9632,70940.0
2017-11-20 12:10:00,67.36,67.36,67.31,67.34,42376.0,47.9632,47.9632,47.9276,47.949,42376.0
2017-11-20 12:15:00,67.33,67.38,67.32,67.37,76417.0,47.9418,47.9774,47.9347,47.9703,76417.0
2017-11-20 12:20:00,67.37,67.38,67.32,67.35,27991.0,47.9703,47.9774,47.9347,47.9561,27991.0
2017-11-20 12:25:00,67.34,67.37,67.33,67.34,18287.0,47.949,47.9703,47.9418,47.949,18287.0
2017-11-20 12:30:00,67.35,67.37,67.32,67.34,37184.0,47.9561,47.9703,47.9347,47.949,37184.0
2017-11-20 12:35:00,67.34,67.37,67.33,67.35,43972.0,47.949,47.9703,47.9418,47.9561,43972.0
2017-11-20 12:40:00,67.35,67.36,67.32,67.33,30626.0,47.9561,47.9632,47.9347,47.9418,30626.0
2017-11-20 12:45:00,67.32,67.34,67.3,67.32,26171.0,47.9347,47.949,47.9205,47.9347,26171.0
2017-11-20 12:50:00,67.32,67.36,67.31,67.34,30784.0,47.9347,47.9632,47.9276,47.949,30784.0
2017-11-20 12:55:00,67.33,67.34,67.31,67.33,32889.0,47.9418,47.949,47.9276,47.9418,32889.0
2017-11-20 13:00:00,67.34,67.34,67.29,67.3,18586.0,47.949,47.949,47.9134,47.9205,18586.0
2017-11-20 13:05:00,67.29,67.32,67.28,67.29,35713.0,47.9134,47.9347,47.9062,47.9134,35713.0
2017-11-20 13:10:00,67.3,67.33,67.28,67.32,22613.0,47.9205,47.9418,47.9062,47.9347,22613.0
2017-11-20 13:15:00,67.33,67.33,67.29,67.29,29048.0,47.9418,47.9418,47.9134,47.9134,29048.0
2017-11-20 13:20:00,67.29,67.31,67.27,67.28,33682.0,47.9134,47.9276,47.8991,47.9062,33682.0
2017-11-20 13:25:00,67.28,67.3,67.26,67.28,80757.0,47.9062,47.9205,47.892,47.9062,80757.0
2017-11-20 13:30:00,67.28,67.29,67.25,67.25,65839.0,47.9062,47.9134,47.8849,47.8849,65839.0
2017-11-20 13:35:00,67.25,67.28,67.25,67.28,63807.0,47.8849,47.9062,47.8849,47.9062,63807.0
2017-11-20 13:40:00,67.28,67.29,67.27,67.27,23251.0,47.9062,47.9134,47.8991,47.8991,23251.0
2017-11-20 13:45:00,67.28,67.3,67.26,67.28,36663.0,47.9062,47.9205,47.892,47.9062,36663.0
2017-11-20 13:50:00,67.28,67.3,67.27,67.29,68118.0,47.9062,47.9205,47.8991,47.9134,68118.0
2017-11-20 13:55:00,67.3,67.31,67.27,67.31,45348.0,47.9205,47.9276,47.8991,47.9276,45348.0
2017-11-20 14:00:00,67.3,67.33,67.3,67.32,40396.0,47.9205,47.9418,47.9205,47.9347,40396.0
2017-11-20 14:05:00,67.32,67.37,67.31,67.35,44021.0,47.9347,47.9703,47.9276,47.9561,44021.0
2017-11-20 14:10:00,67.36,67.39,67.35,67.38,49712.0,47.9632,47.9846,47.9561,47.9774,49712.0
2017-11-20 14:15:00,67.38,67.4,67.36,67.37,53472.0,47.9774,47.9917,47.9632,47.9703,53472.0
2017-11-20 14:20:00,67.36,67.38,67.35,67.38,23123.0,47.9632,47.9774,47.9561,47.9774,23123.0
2017-11-20 14:25:00,67.37,67.4,67.36,67.38,43793.0,47.9703,47.9917,47.9632,47.9774,43793.0
2017-11-20 14:30:00,67.38,67.41,67.36,67.39,36172.0,47.9774,47.9988,47.9632,47.9846,36172.0
2017-11-20 14:35:00,67.39,67.41,67.37,67.39,76674.0,47.9846,47.9988,47.9703,47.9846,76674.0
2017-11-20 14:40:00,67.38,67.39,67.35,67.37,63833.0,47.9774,47.9846,47.9561,47.9703,63833.0
2017-11-20 14:45:00,67.37,67.37,67.33,67.34,51691.0,47.9703,47.9703,47.9418,47.949,51691.0
2017-11-20 14:50:00,67.34,67.38,67.34,67.37,80742.0,47.949,47.9774,47.949,47.9703,80742.0
2017-11-20 14:55:00,67.36,67.37,67.33,67.36,108325.0,47.9632,47.9703,47.9418,47.9632,108325.0
2017-11-20 15:00:00,67.36,67.37,67.34,67.35,103053.0,47.9632,47.9703,47.949,47.9561,103053.0
2017-11-20 15:05:00,67.34,67.37,67.31,67.32,83815.0,47.949,47.9703,47.9276,47.9347,83815.0
2017-11-20 15:10:00,67.32,67.32,67.26,67.27,51198.0,47.9347,47.9347,47.892,47.8991,51198.0
2017-11-20 15:15:00,67.27,67.27,67.23,67.27,48273.0,47.8991,47.8991,47.8706,47.8991,48273.0
2017-11-20 15:20:00,67.26,67.29,67.24,67.26,63969.0,47.892,47.9134,47.8778,47.892,63969.0
2017-11-20 15:25:00,67.26,67.27,67.24,67.26,83163.0,47.892,47.8991,47.8778,47.892,83163.0
2017-11-20 15:30:00,67.26,67.26,67.2,67.2,72887.0,47.892,47.892,47.8493,47.8493,72887.0
2017-11-20 15:35:00,67.21,67.24,67.18,67.23,140112.0,47.8564,47.8778,47.835,47.8706,140112.0
2017-11-20 15:40:00,67.23,67.27,67.22,67.25,129023.0,47.8706,47.8991,47.8635,47.8849,129023.0
2017-11-20 15:45:00,67.24,67.27,67.22,67.27,222932.0,47.8778,47.8991,47.8635,47.8991,222932.0
2017-11-20 15:50:00,67.27,67.29,67.24,67.29,217594.0,47.8991,47.9134,47.8778,47.9134,217594.0
2017-11-20 15:55:00,67.28,67.3,67.26,67.28,685320.0,47.9062,47.9205,47.892,47.9062,685320.0
2017-11-21 09:30:00,67.53,67.65,67.49,67.57,252361.0,48.0843,48.1697,48.0558,48.1127,252361.0
2017-11-21 09:35:00,67.58,67.62,67.51,67.59,140244.0,48.1199,48.1483,48.07,48.127,140244.0
2017-11-21 09:40:00,67.6,67.66,67.57,67.63,127279.0,48.1341,48.1768,48.1127,48.1555,127279.0
2017-11-21 09:45:00,67.62,67.69,67.59,67.69,130067.0,48.1483,48.1982,48.127,48.1982,130067.0
2017-11-21 09:50:00,67.7,67.76,67.63,67.65,146220.0,48.2053,48.248,48.1555,48.1697,146220.0
2017-11-21 09:55:00,67.66,67.66,67.56,67.56,111540.0,48.1768,48.1768,48.1056,48.1056,111540.0
2017-11-21 10:00:00,67.56,67.7,67.56,67.69,191506.0,48.1056,48.2053,48.1056,48.1982,191506.0
2017-11-21 10:05:00,67.69,67.8,67.68,67.76,120450.0,48.1982,48.2765,48.1911,48.248,120450.0
2017-11-21 10:10:00,67.76,67.76,67.7,67.73,177548.0,48.248,48.248,48.2053,48.2267,177548.0
2017-11-21 10:15:00,67.73,67.77,67.71,67.73,135108.0,48.2267,48.2551,48.2124,48.2267,135108.0
2017-11-21 10:20:00,67.73,67.78,67.73,67.75,91898.0,48.2267,48.2623,48.2267,48.2409,91898.0
2017-11-21 10:25:00,67.74,67.78,67.71,67.74,132099.0,48.2338,48.2623,48.2124,48.2338,132099.0
2017-11-21 10:30:00,67.74,67.74,67.67,67.7,148275.0,48.2338,48.2338,48.1839,48.2053,148275.0
2017-11-21 10:35:00,67.7,67.78,67.7,67.76,122941.0,48.2053,48.2623,48.2053,48.248,122941.0
2017-11-21 10:40:00,67.76,67.78,67.73,67.74,150812.0,48.248,48.2623,48.2267,48.2338,150812.0
2017-11-21 10:45:00,67.74,67.75,67.7,67.73,78546.0,48.2338,48.2409,48.2053,48.2267,78546.0
2017-11-21 10:50:00,67.73,67.76,67.64,67.66,184551.0,48.2267,48.248,48.1626,48.1768,184551.0
2017-11-21 10:55:00,67.65,67.7,67.64,67.67,76788.0,48.1697,48.2053,48.1626,48.1839,76788.0
2017-11-21 11:00:00,67.67,67.69,67.57,67.64,172460.0,48.1839,48.1982,48.1127,48.1626,172460.0
2017-11-21 11:05:00,67.63,67.64,67.58,67.62,73146.0,48.1555,48.1626,48.1199,48.1483,73146.0
2017-11-21 11:10:00,67.62,67.63,67.54,67.55,57338.0,48.1483,48.1555,48.0914,48.0985,57338.0
2017-11-21 11:15:00,67.54,67.56,67.48,67.51,78658.0,48.0914,48.1056,48.0487,48.07,78658.0
2017-11-21 11:20:00,67.51,67.53,67.47,67.52,139028.0,48.07,48.0843,48.0415,48.0771,139028.0
2017-11-21 11:25:00,67.53,67.57,67.51,67.52,52521.0,48.0843,48.1127,48.07,48.0771,52521.0
2017-11-21 11:30:00,67.52,67.55,67.51,67.52,41331.0,48.0771,48.0985,48.07,48.0771,41331.0
2017-11-21 11:35:00,67.52,67.55,67.51,67.51,141987.0,48.0771,48.0985,48.07,48.07,141987.0
2017-11-21 11:40:00,67.51,67.53,67.47,67.48,31951.0,48.07,48.0843,48.0415,48.0487,31951.0
2017-11-21 11:45:00,67.48,67.51,67.45,67.5,53183.0,48.0487,48.07,48.0273,48.0629,53183.0
2017-11-21 11:50:00,67.5,67.54,67.5,67.53,136490.0,48.0629,48.0914,48.0629,48.0843,136490.0
2017-11-21 11:55:00,67.53,67.55,67.51,67.52,72164.0,48.0843,48.0985,48.07,48.0771,72164.0
2017-11-21 12:00:00,67.52,67.52,67.42,67.42,121785.0,48.0771,48.0771,48.0059,48.0059,121785.0
2017-11-21 12:05:00,67.42,67.45,67.4,67.44,36907.0,48.0059,48.0273,47.9917,48.0202,36907.0
2017-11-21 12:10:00,67.44,67.46,67.42,67.45,96481.0,48.0202,48.0344,48.0059,48.0273,96481.0
2017-11-21 12:15:00,67.45,67.46,67.42,67.44,32004.0,48.0273,48.0344,48.0059,48.0202,32004.0
2017-11-21 12:20:00,67.45,67.47,67.43,67.46,30651.0,48.0273,48.0415,48.0131,48.0344,30651.0
2017-11-21 12:25:00,67.46,67.49,67.46,67.47,34167.0,48.0344,48.0558,48.0344,48.0415,34167.0
2017-11-21 12:30:00,67.46,67.48,67.44,67.45,31057.0,48.0344,48.0487,48.0202,48.0273,31057.0
2017-11-21 12:35:00,67.45,67.47,67.44,67.44,41343.0,48.0273,48.0415,48.0202,48.0202,41343.0
2017-11-21 12:40:00,67.44,67.45,67.41,67.45,39586.0,48.0202,48.0273,47.9988,48.0273,39586.0
2017-11-21 12:45:00,67.44,67.45,67.41,67.43,27249.0,48.0202,48.0273,47.9988,48.0131,27249.0
2017-11-21 12:50:00,67.43,67.46,67.43,67.43,35037.0,48.0131,48.0344,48.0131,48.0131,35037.0
2017-11-21 12:55:00,67.43,67.47,67.41,67.41,44823.0,48.0131,48.0415,47.9988,47.9988,44823.0
2017-11-21 13:00:00,67.41,67.43,67.4,67.41,58320.0,47.9988,48.0131,47.9917,47.9988,58320.0
2017-11-21 13:05:00,67.41,67.41,67.35,67.36,47729.0,47.9988,47.9988,47.9561,47.9632,47729.0
2017-11-21 13:10:00,67.35,67.36,67.29,67.3,68383.0,47.9561,47.9632,47.9134,47.9205,68383.0
2017-11-21 13:15:00,67.3,67.38,67.29,67.38,75998.0,47.9205,47.9774,47.9134,47.9774,75998.0
2017-11-21 13:20:00,67.38,67.4,67.36,67.39,58076.0,47.9774,47.9917,47.9632,47.9846,58076.0
2017-11-21 13:25:00,67.4,67.43,67.39,67.41,51787.0,47.9917,48.0131,47.9846,47.9988,51787.0
2017-11-21 13:30:00,67.41,67.42,67.36,67.37,30921.0,47.9988,48.0059,47.9632,47.9703,30921.0
2017-11-21 13:35:00,67.37,67.39,67.36,67.37,43979.0,47.9703,47.9846,47.9632,47.9703,43979.0
2017-11-21 13:40:00,67.37,67.4,67.36,67.38,48693.0,47.9703,47.9917,47.9632,47.9774,48693.0
2017-11-21 13:45:00,67.38,67.42,67.36,67.38,46830.0,47.9774,48.0059,47.9632,47.9774,46830.0
2017-11-21 13:50:00,67.38,67.4,67.36,67.37,57301.0,47.9774,47.9917,47.9632,47.9703,57301.0
2017-11-21 13:55:00,67.38,67.38,67.31,67.31,21505.0,47.9774,47.9774,47.9276,47.9276,21505.0
2017-11-21 14:00:00,67.32,67.33,67.28,67.3,46733.0,47.9347,47.9418,47.9062,47.9205,46733.0
2017-11-21 14:05:00,67.31,67.32,67.28,67.31,50085.0,47.9276,47.9347,47.9062,47.9276,50085.0
2017-11-21 14:10:00,67.31,67.36,67.3,67.33,127140.0,47.9276,47.9632,47.9205,47.9418,127140.0
2017-11-21 14:15:00,67.33,67.35,67.32,67.35,46750.0,47.9418,47.9561,47.9347,47.9561,46750.0
2017-11-21 14:20:00,67.34,67.36,67.33,67.35,39111.0,47.949,47.9632,47.9418,47.9561,39111.0
2017-11-21 14:25:00,67.34,67.39,67.33,67.39,47723.0,47.949,47.9846,47.9418,47.9846,47723.0
2017-11-21 14:30:00,67.39,67.4,67.37,67.4,30515.0,47.9846,47.9917,47.9703,47.9917,30515.0
2017-11-21 14:35:00,67.4,67.44,67.38,67.43,37256.0,47.9917,48.0202,47.9774,48.0131,37256.0
2017-11-21 14:40:00,67.43,67.45,67.41,67.42,32619.0,48.0131,48.0273,47.9988,48.0059,32619.0
2017-11-21 14:45:00,67.42,67.44,67.41,67.43,33560.0,48.0059,48.0202,47.9988,48.0131,33560.0
2017-11-21 14:50:00,67.42,67.43,67.4,67.41,37616.0,48.0059,48.0131,47.9917,47.9988,37616.0
2017-11-21 14:55:00,67.41,67.44,67.39,67.43,53083.0,47.9988,48.0202,47.9846,48.0131,53083.0
2017-11-21 15:00:00,67.43,67.45,67.41,67.42,91619.0,48.0131,48.0273,47.9988,48.0059,91619.0
2017-11-21 15:05:00,67.42,67.44,67.4,67.4,55593.0,48.0059,48.0202,47.9917,47.9917,55593.0
2017-11-21 15:10:00,67.4,67.44,67.39,67.44,123201.0,47.9917,48.0202,47.9846,48.0202,123201.0
2017-11-21 15:15:00,67.44,67.48,67.43,67.46,286095.0,48.0202,48.0487,48.0131,48.0344,286095.0
2017-11-21 15:20:00,67.45,67.46,67.42,67.42,235514.0,48.0273,48.0344,48.0059,48.0059,235514.0
2017-11-21 15:25:00,67.42,67.42,67.39,67.39,64126.0,48.0059,48.0059,47.9846,47.9846,64126.0
2017-11-21 15:30:00,67.4,67.4,67.36,67.38,124484.0,47.9917,47.9917,47.9632,47.9774,124484.0
2017-11-21 15:35:00,67.38,67.39,67.35,67.38,142854.0,47.9774,47.9846,47.9561,47.9774,142854.0
2017-11-21 15:40:00,67.38,67.4,67.37,67.39,108182.0,47.9774,47.9917,47.9703,47.9846,108182.0
2017-11-21 15:45:00,67.39,67.39,67.34,67.35,282378.0,47.9846,47.9846,47.949,47.9561,282378.0
2017-11-21 15:50:00,67.36,67.39,67.35,67.39,196630.0,47.9632,47.9846,47.9561,47.9846,196630.0
2017-11-21 15:55:00,67.38,67.43,67.38,67.42,674171.0,47.9774,48.0131,47.9774,48.0059,674171.0
2017-11-22 09:30:00,67.85,67.86,67.7,67.71,305034.0,48.3121,48.3192,48.2053,48.2124,305034.0
2017-11-22 09:35:00,67.72,67.78,67.66,67.7,164533.0,48.2195,48.2623,48.1768,48.2053,164533.0
2017-11-22 09:40:00,67.7,67.85,67.65,67.85,170237.0,48.2053,48.3121,48.1697,48.3121,170237.0
2017-11-22 09:45:00,67.84,67.91,67.8,67.91,78933.0,48.305,48.3548,48.2765,48.3548,78933.0
2017-11-22 09:50:00,67.91,67.94,67.86,67.9,257339.0,48.3548,48.3762,48.3192,48.3477,257339.0
2017-11-22 09:55:00,67.9,67.94,67.8,67.82,138647.0,48.3477,48.3762,48.2765,48.2907,138647.0
2017-11-22 10:00:00,67.82,67.84,67.78,67.82,165276.0,48.2907,48.305,48.2623,48.2907,165276.0
2017-11-22 10:05:00,67.82,67.83,67.77,67.79,80332.0,48.2907,48.2979,48.2551,48.2694,80332.0
2017-11-22 10:10:00,67.78,67.87,67.77,67.87,91585.0,48.2623,48.3263,48.2551,48.3263,91585.0
2017-11-22 10:15:00,67.87,67.93,67.83,67.91,106685.0,48.3263,48.3691,48.2979,48.3548,106685.0
2017-11-22 10:20:00,67.91,67.95,67.88,67.95,173892.0,48.3548,48.3833,48.3335,48.3833,173892.0
2017-11-22 10:25:00,67.95,67.96,67.9,67.9,121943.0,48.3833,48.3904,48.3477,48.3477,121943.0
2017-11-22 10:30:00,67.9,67.91,67.8,67.81,318046.0,48.3477,48.3548,48.2765,48.2836,318046.0
2017-11-22 10:35:00,67.8,67.8,67.67,67.77,256040.0,48.2765,48.2765,48.1839,48.2551,256040.0
2017-11-22 10:40:00,67.77,67.79,67.69,67.71,103371.0,48.2551,48.2694,48.1982,48.2124,103371.0
2017-11-22 10:45:00,67.7,67.79,67.67,67.76,197279.0,48.2053,48.2694,48.1839,48.248,197279.0
2017-11-22 10:50:00,67.76,67.77,67.73,67.77,109053.0,48.248,48.2551,48.2267,48.2551,109053.0
2017-11-22 10:55:00,67.77,67.81,67.74,67.81,175383.0,48.2551,48.2836,48.2338,48.2836,175383.0
2017-11-22 11:00:00,67.81,67.84,67.76,67.8,168439.0,48.2836,48.305,48.248,48.2765,168439.0
2017-11-22 11:05:00,67.81,67.84,67.76,67.77,81964.0,48.2836,48.305,48.248,48.2551,81964.0
2017-11-22 11:10:00,67.77,67.77,67.74,67.76,94108.0,48.2551,48.2551,48.2338,48.248,94108.0
2017-11-22 11:15:00,67.76,67.79,67.69,67.7,122602.0,48.248,48.2694,48.1982,48.2053,122602.0
2017-11-22 11:20:00,67.71,67.76,67.71,67.74,90378.0,48.2124,48.248,48.2124,48.2338,90378.0
2017-11-22 11:25:00,67.74,67.74,67.68,67.7,55442.0,48.2338,48.2338,48.1911,48.2053,55442.0
2017-11-22 11:30:00,67.71,67.76,67.71,67.76,60070.0,48.2124,48.248,48.2124,48.248,60070.0
2017-11-22 11:35:00,67.75,67.81,67.75,67.8,41449.0,48.2409,48.2836,48.2409,48.2765,41449.0
2017-11-22 11:40:00,67.8,67.8,67.75,67.77,66966.0,48.2765,48.2765,48.2409,48.2551,66966.0
2017-11-22 11:45:00,67.77,67.82,67.77,67.8,46413.0,48.2551,48.2907,48.2551,48.2765,46413.0
2017-11-22 11:50:00,67.8,67.83,67.79,67.81,44261.0,48.2765,48.2979,48.2694,48.2836,44261.0
2017-11-22 11:55:00,67.8,67.83,67.79,67.81,63992.0,48.2765,48.2979,48.2694,48.2836,63992.0
2017-11-22 12:00:00,67.8,67.83,67.8,67.83,60862.0,48.2765,48.2979,48.2765,48.2979,60862.0
2017-11-22 12:05:00,67.82,67.85,67.8,67.82,48454.0,48.2907,48.3121,48.2765,48.2907,48454.0
2017-11-22 12:10:00,67.82,67.83,67.76,67.78,61157.0,48.2907,48.2979,48.248,48.2623,61157.0
2017-11-22 12:15:00,67.79,67.79,67.71,67.74,100028.0,48.2694,48.2694,48.2124,48.2338,100028.0
2017-11-22 12:20:00,67.73,67.75,67.7,67.74,55022.0,48.2267,48.2409,48.2053,48.2338,55022.0
2017-11-22 12:25:00,67.73,67.73,67.67,67.68,49319.0,48.2267,48.2267,48.1839,48.1911,49319.0
2017-11-22 12:30:00,67.68,67.7,67.66,67.69,31929.0,48.1911,48.2053,48.1768,48.1982,31929.0
2017-11-22 12:35:00,67.69,67.73,67.68,67.72,24378.0,48.1982,48.2267,48.1911,48.2195,24378.0
2017-11-22 12:40:00,67.72,67.73,67.7,67.71,42900.0,48.2195,48.2267,48.2053,48.2124,42900.0
2017-11-22 12:45:00,67.71,67.73,67.68,67.69,44842.0,48.2124,48.2267,48.1911,48.1982,44842.0
2017-11-22 12:50:00,67.68,67.72,67.66,67.72,28625.0,48.1911,48.2195,48.1768,48.2195,28625.0
2017-11-22 12:55:00,67.72,67.74,67.7,67.71,148037.0,48.2195,48.2338,48.2053,48.2124,148037.0
2017-11-22 13:00:00,67.72,67.73,67.69,67.72,30406.0,48.2195,48.2267,48.1982,48.2195,30406.0
2017-11-22 13:05:00,67.72,67.73,67.7,67.71,27164.0,48.2195,48.2267,48.2053,48.2124,27164.0
2017-11-22 13:10:00,67.71,67.74,67.71,67.73,15486.0,48.2124,48.2338,48.2124,48.2267,15486.0
2017-11-22 13:15:00,67.73,67.74,67.69,67.69,36081.0,48.2267,48.2338,48.1982,48.1982,36081.0
2017-11-22 13:20:00,67.7,67.71,67.66,67.68,46700.0,48.2053,48.2124,48.1768,48.1911,46700.0
2017-11-22 13:25:00,67.68,67.75,67.68,67.75,58028.0,48.1911,48.2409,48.1911,48.2409,58028.0
2017-11-22 13:30:00,67.75,67.81,67.75,67.78,106034.0,48.2409,48.2836,48.2409,48.2623,106034.0
2017-11-22 13:35:00,67.78,67.82,67.76,67.8,41360.0,48.2623,48.2907,48.248,48.2765,41360.0
2017-11-22 13:40:00,67.81,67.83,67.79,67.82,34271.0,48.2836,48.2979,48.2694,48.2907,34271.0
2017-11-22 13:45:00,67.82,67.83,67.8,67.8,45663.0,48.2907,48.2979,48.2765,48.2765,45663.0
2017-11-22 13:50:00,67.81,67.81,67.78,67.8,31933.0,48.2836,48.2836,48.2623,48.2765,31933.0
2017-11-22 13:55:00,67.8,67.84,67.79,67.83,39574.0,48.2765,48.305,48.2694,48.2979,39574.0
2017-11-22 14:00:00,67.84,67.87,67.83,67.86,64781.0,48.305,48.3263,48.2979,48.3192,64781.0
2017-11-22 14:05:00,67.86,67.86,67.84,67.86,35907.0,48.3192,48.3192,48.305,48.3192,35907.0
2017-11-22 14:10:00,67.86,67.88,67.83,67.87,83274.0,48.3192,48.3335,48.2979,48.3263,83274.0
2017-11-22 14:15:00,67.87,67.9,67.86,67.88,33120.0,48.3263,48.3477,48.3192,48.3335,33120.0
2017-11-22 14:20:00,67.87,67.88,67.85,67.86,73327.0,48.3263,48.3335,48.3121,48.3192,73327.0
2017-11-22 14:25:00,67.86,67.86,67.82,67.85,98799.0,48.3192,48.3192,48.2907,48.3121,98799.0
2017-11-22 14:30:00,67.84,67.85,67.82,67.82,34421.0,48.305,48.3121,48.2907,48.2907,34421.0
2017-11-22 14:35:00,67.83,67.85,67.82,67.85,54890.0,48.2979,48.3121,48.2907,48.3121,54890.0
2017-11-22 14:40:00,67.84,67.85,67.82,67.83,45150.0,48.305,48.3121,48.2907,48.2979,45150.0
2017-11-22 14:45:00,67.83,67.85,67.78,67.81,86048.0,48.2979,48.3121,48.2623,48.2836,86048.0
2017-11-22 14:50:00,67.81,67.81,67.77,67.77,52043.0,48.2836,48.2836,48.2551,48.2551,52043.0
2017-11-22 14:55:00,67.78,67.78,67.76,67.78,68738.0,48.2623,48.2623,48.248,48.2623,68738.0
2017-11-22 15:00:00,67.77,67.78,67.75,67.76,64599.0,48.2551,48.2623,48.2409,48.248,64599.0
2017-11-22 15:05:00,67.76,67.78,67.75,67.76,60155.0,48.248,48.2623,48.2409,48.248,60155.0
2017-11-22 15:10:00,67.76,67.79,67.75,67.78,83899.0,48.248,48.2694,48.2409,48.2623,83899.0
2017-11-22 15:15:00,67.78,67.8,67.78,67.8,174183.0,48.2623,48.2765,48.2623,48.2765,174183.0
2017-11-22 15:20:00,67.8,67.81,67.79,67.8,74487.0,48.2765,48.2836,48.2694,48.2765,74487.0
2017-11-22 15:25:00,67.8,67.82,67.76,67.81,86199.0,48.2765,48.2907,48.248,48.2836,86199.0
2017-11-22 15:30:00,67.81,67.82,67.79,67.81,114313.0,48.2836,48.2907,48.2694,48.2836,114313.0
2017-11-22 15:35:00,67.81,67.84,67.8,67.81,163750.0,48.2836,48.305,48.2765,48.2836,163750.0
2017-11-22 15:40:00,67.81,67.82,67.77,67.79,133665.0,48.2836,48.2907,48.2551,48.2694,133665.0
2017-11-22 15:45:00,67.79,67.8,67.76,67.76,141826.0,48.2694,48.2765,48.248,48.248,141826.0
2017-11-22 15:50:00,67.76,67.78,67.75,67.78,188252.0,48.248,48.2623,48.2409,48.2623,188252.0
2017-11-22 15:55:00,67.77,67.78,67.7,67.71,862488.0,48.2551,48.2623,48.2053,48.2124,862488.0
2017-11-24 09:30:00,67.96,68.09,67.94,68.0,399475.0,48.3904,48.483,48.3762,48.4189,399475.0
2017-11-24 09:35:00,68.0,68.09,67.95,68.01,136916.0,48.4189,48.483,48.3833,48.426,136916.0
2017-11-24 09:40:00,68.01,68.06,67.95,68.05,300564.0,48.426,48.4616,48.3833,48.4545,300564.0
2017-11-24 09:45:00,68.03,68.09,68.02,68.07,313117.0,48.4403,48.483,48.4332,48.4688,313117.0
2017-11-24 09:50:00,68.07,68.1,68.0,68.02,231374.0,48.4688,48.4901,48.4189,48.4332,231374.0
2017-11-24 09:55:00,68.02,68.04,67.99,68.03,73929.0,48.4332,48.4474,48.4118,48.4403,73929.0
2017-11-24 10:00:00,68.03,68.07,68.0,68.0,250879.0,48.4403,48.4688,48.4189,48.4189,250879.0
2017-11-24 10:05:00,68.0,68.01,67.96,67.98,129566.0,48.4189,48.426,48.3904,48.4047,129566.0
2017-11-24 10:10:00,67.99,68.07,67.97,68.03,48983.0,48.4118,48.4688,48.3976,48.4403,48983.0
2017-11-24 10:15:00,68.04,68.09,68.03,68.06,126835.0,48.4474,48.483,48.4403,48.4616,126835.0
2017-11-24 10:20:00,68.06,68.09,68.01,68.01,82293.0,48.4616,48.483,48.426,48.426,82293.0
2017-11-24 10:25:00,68.0,68.05,68.0,68.02,228546.0,48.4189,48.4545,48.4189,48.4332,228546.0
2017-11-24 10:30:00,68.02,68.04,68.0,68.01,53804.0,48.4332,48.4474,48.4189,48.426,53804.0
2017-11-24 10:35:00,68.0,68.02,68.0,68.01,63389.0,48.4189,48.4332,48.4189,48.426,63389.0
2017-11-24 10:40:00,68.0,68.02,67.98,67.98,49823.0,48.4189,48.4332,48.4047,48.4047,49823.0
2017-11-24 10:45:00,67.98,67.98,67.93,67.96,64905.0,48.4047,48.4047,48.3691,48.3904,64905.0
2017-11-24 10:50:00,67.96,67.99,67.94,67.94,38706.0,48.3904,48.4118,48.3762,48.3762,38706.0
2017-11-24 10:55:00,67.94,68.0,67.94,67.99,74150.0,48.3762,48.4189,48.3762,48.4118,74150.0
2017-11-24 11:00:00,67.98,68.01,67.95,67.96,39124.0,48.4047,48.426,48.3833,48.3904,39124.0
2017-11-24 11:05:00,67.97,67.97,67.95,67.96,34110.0,48.3976,48.3976,48.3833,48.3904,34110.0
2017-11-24 11:10:00,67.95,67.99,67.94,67.98,36057.0,48.3833,48.4118,48.3762,48.4047,36057.0
2017-11-24 11:15:00,67.98,68.02,67.97,68.02,73380.0,48.4047,48.4332,48.3976,48.4332,73380.0
2017-11-24 11:20:00,68.01,68.04,67.99,67.99,58835.0,48.426,48.4474,48.4118,48.4118,58835.0
2017-11-24 11:25:00,68.0,68.0,67.98,67.99,60202.0,48.4189,48.4189,48.4047,48.4118,60202.0
2017-11-24 11:30:00,67.99,68.01,67.96,67.97,64582.0,48.4118,48.426,48.3904,48.3976,64582.0
2017-11-24 11:35:00,67.97,67.98,67.96,67.97,28866.0,48.3976,48.4047,48.3904,48.3976,28866.0
2017-11-24 11:40:00,67.97,68.0,67.96,68.0,53078.0,48.3976,48.4189,48.3904,48.4189,53078.0
2017-11-24 11:45:00,68.0,68.01,67.97,67.97,70030.0,48.4189,48.426,48.3976,48.3976,70030.0
2017-11-24 11:50:00,67.98,68.0,67.97,68.0,43746.0,48.4047,48.4189,48.3976,48.4189,43746.0
2017-11-24 11:55:00,68.0,68.04,67.98,68.04,47735.0,48.4189,48.4474,48.4047,48.4474,47735.0
2017-11-24 12:00:00,68.04,68.05,68.02,68.05,173633.0,48.4474,48.4545,48.4332,48.4545,173633.0
2017-11-24 12:05:00,68.05,68.07,68.01,68.02,66851.0,48.4545,48.4688,48.426,48.4332,66851.0
2017-11-24 12:10:00,68.02,68.05,68.01,68.02,33437.0,48.4332,48.4545,48.426,48.4332,33437.0
2017-11-24 12:15:00,68.01,68.04,68.0,68.02,46165.0,48.426,48.4474,48.4189,48.4332,46165.0
2017-11-24 12:20:00,68.02,68.02,67.96,67.98,99983.0,48.4332,48.4332,48.3904,48.4047,99983.0
2017-11-24 12:25:00,67.97,67.98,67.94,67.97,99170.0,48.3976,48.4047,48.3762,48.3976,99170.0
2017-11-24 12:30:00,67.96,67.97,67.92,67.95,74002.0,48.3904,48.3976,48.362,48.3833,74002.0
2017-11-24 12:35:00,67.95,67.97,67.93,67.97,96517.0,48.3833,48.3976,48.3691,48.3976,96517.0
2017-11-24 12:40:00,67.97,67.98,67.92,67.92,130365.0,48.3976,48.4047,48.362,48.362,130365.0
2017-11-24 12:45:00,67.92,67.93,67.88,67.89,126467.0,48.362,48.3691,48.3335,48.3406,126467.0
2017-11-24 12:50:00,67.89,67.93,67.88,67.92,129032.0,48.3406,48.3691,48.3335,48.362,129032.0
2017-11-24 12:55:00,67.92,67.92,67.87,67.89,284960.0,48.362,48.362,48.3263,48.3406,284960.0
2017-11-27 09:30:00,67.59,67.67,67.58,67.59,216563.0,48.127,48.1839,48.1199,48.127,216563.0
2017-11-27 09:35:00,67.58,67.64,67.52,67.52,593864.0,48.1199,48.1626,48.0771,48.0771,593864.0
2017-11-27 09:40:00,67.52,67.53,67.39,67.44,251749.0,48.0771,48.0843,47.9846,48.0202,251749.0
2017-11-27 09:45:00,67.44,67.47,67.37,67.39,148485.0,48.0202,48.0415,47.9703,47.9846,148485.0
2017-11-27 09:50:00,67.38,67.39,67.29,67.3,202289.0,47.9774,47.9846,47.9134,47.9205,202289.0
2017-11-27 09:55:00,67.3,67.3,67.22,67.28,226846.0,47.9205,47.9205,47.8635,47.9062,226846.0
2017-11-27 10:00:00,67.28,67.29,67.2,67.25,116380.0,47.9062,47.9134,47.8493,47.8849,116380.0
2017-11-27 10:05:00,67.25,67.26,67.17,67.2,118071.0,47.8849,47.892,47.8279,47.8493,118071.0
2017-11-27 10:10:00,67.19,67.26,67.17,67.24,131850.0,47.8422,47.892,47.8279,47.8778,131850.0
2017-11-27 10:15:00,67.24,67.35,67.23,67.32,162693.0,47.8778,47.9561,47.8706,47.9347,162693.0
2017-11-27 10:20:00,67.31,67.32,67.22,67.27,116409.0,47.9276,47.9347,47.8635,47.8991,116409.0
2017-11-27 10:25:00,67.27,67.27,67.21,67.23,54154.0,47.8991,47.8991,47.8564,47.8706,54154.0
2017-11-27 10:30:00,67.23,67.26,67.21,67.21,107831.0,47.8706,47.892,47.8564,47.8564,107831.0
2017-11-27 10:35:00,67.2,67.22,67.19,67.19,72649.0,47.8493,47.8635,47.8422,47.8422,72649.0
2017-11-27 10:40:00,67.2,67.27,67.2,67.26,75037.0,47.8493,47.8991,47.8493,47.892,75037.0
2017-11-27 10:45:00,67.27,67.28,67.22,67.23,110346.0,47.8991,47.9062,47.8635,47.8706,110346.0
2017-11-27 10:50:00,67.23,67.27,67.22,67.25,109196.0,47.8706,47.8991,47.8635,47.8849,109196.0
2017-11-27 10:55:00,67.26,67.26,67.18,67.22,77070.0,47.892,47.892,47.835,47.8635,77070.0
2017-11-27 11:00:00,67.22,67.26,67.21,67.23,49272.0,47.8635,47.892,47.8564,47.8706,49272.0
2017-11-27 11:05:00,67.23,67.3,67.23,67.3,61530.0,47.8706,47.9205,47.8706,47.9205,61530.0
2017-11-27 11:10:00,67.31,67.31,67.25,67.25,97628.0,47.9276,47.9276,47.8849,47.8849,97628.0
2017-11-27 11:15:00,67.25,67.27,67.19,67.2,85588.0,47.8849,47.8991,47.8422,47.8493,85588.0
2017-11-27 11:20:00,67.2,67.24,67.19,67.23,47137.0,47.8493,47.8778,47.8422,47.8706,47137.0
2017-11-27 11:25:00,67.23,67.24,67.17,67.19,129475.0,47.8706,47.8778,47.8279,47.8422,129475.0
2017-11-27 11:30:00,67.18,67.21,67.14,67.19,64105.0,47.835,47.8564,47.8066,47.8422,64105.0
2017-11-27 11:35:00,67.18,67.2,67.14,67.17,120602.0,47.835,47.8493,47.8066,47.8279,120602.0
2017-11-27 11:40:00,67.17,67.19,67.13,67.15,102738.0,47.8279,47.8422,47.7994,47.8137,102738.0
2017-11-27 11:45:00,67.13,67.15,67.1,67.15,103024.0,47.7994,47.8137,47.7781,47.8137,103024.0
2017-11-27 11:50:00,67.15,67.16,67.12,67.14,80496.0,47.8137,47.8208,47.7923,47.8066,80496.0
2017-11-27 11:55:00,67.14,67.16,67.13,67.16,55102.0,47.8066,47.8208,47.7994,47.8208,55102.0
2017-11-27 12:00:00,67.16,67.16,67.11,67.16,113630.0,47.8208,47.8208,47.7852,47.8208,113630.0
2017-11-27 12:05:00,67.15,67.18,67.13,67.13,55298.0,47.8137,47.835,47.7994,47.7994,55298.0
2017-11-27 12:10:00,67.13,67.15,67.1,67.12,55550.0,47.7994,47.8137,47.7781,47.7923,55550.0
2017-11-27 12:15:00,67.12,67.16,67.11,67.13,94521.0,47.7923,47.8208,47.7852,47.7994,94521.0
2017-11-27 12:20:00,67.14,67.14,67.09,67.1,47004.0,47.8066,47.8066,47.771,47.7781,47004.0
2017-11-27 12:25:00,67.1,67.11,67.04,67.07,56595.0,47.7781,47.7852,47.7354,47.7567,56595.0
2017-11-27 12:30:00,67.08,67.13,67.07,67.09,74456.0,47.7638,47.7994,47.7567,47.771,74456.0
2017-11-27 12:35:00,67.09,67.14,67.09,67.11,55109.0,47.771,47.8066,47.771,47.7852,55109.0
2017-11-27 12:40:00,67.11,67.11,67.08,67.08,32194.0,47.7852,47.7852,47.7638,47.7638,32194.0
2017-11-27 12:45:00,67.09,67.12,67.08,67.09,90478.0,47.771,47.7923,47.7638,47.771,90478.0
2017-11-27 12:50:00,67.1,67.16,67.09,67.15,113742.0,47.7781,47.8208,47.771,47.8137,113742.0
2017-11-27 12:55:00,67.14,67.15,67.12,67.14,54518.0,47.8066,47.8137,47.7923,47.8066,54518.0
2017-11-27 13:00:00,67.15,67.17,67.14,67.16,53613.0,47.8137,47.8279,47.8066,47.8208,53613.0
2017-11-27 13:05:00,67.17,67.21,67.16,67.19,38105.0,47.8279,47.8564,47.8208,47.8422,38105.0
2017-11-27 13:10:00,67.19,67.21,67.18,67.21,37948.0,47.8422,47.8564,47.835,47.8564,37948.0
2017-11-27 13:15:00,67.21,67.24,67.2,67.23,41979.0,47.8564,47.8778,47.8493,47.8706,41979.0
2017-11-27 13:20:00,67.23,67.24,67.22,67.23,55056.0,47.8706,47.8778,47.8635,47.8706,55056.0
2017-11-27 13:25:00,67.23,67.24,67.19,67.2,87544.0,47.8706,47.8778,47.8422,47.8493,87544.0
2017-11-27 13:30:00,67.2,67.23,67.2,67.22,48693.0,47.8493,47.8706,47.8493,47.8635,48693.0
2017-11-27 13:35:00,67.22,67.24,67.21,67.24,48145.0,47.8635,47.8778,47.8564,47.8778,48145.0
2017-11-27 13:40:00,67.24,67.26,67.24,67.24,55855.0,47.8778,47.892,47.8778,47.8778,55855.0
2017-11-27 13:45:00,67.24,67.25,67.21,67.22,42383.0,47.8778,47.8849,47.8564,47.8635,42383.0
2017-11-27 13:50:00,67.21,67.24,67.2,67.23,44240.0,47.8564,47.8778,47.8493,47.8706,44240.0
2017-11-27 13:55:00,67.23,67.26,67.22,67.26,99297.0,47.8706,47.892,47.8635,47.892,99297.0
2017-11-27 14:00:00,67.25,67.26,67.22,67.23,44929.0,47.8849,47.892,47.8635,47.8706,44929.0
2017-11-27 14:05:00,67.23,67.27,67.22,67.24,76730.0,47.8706,47.8991,47.8635,47.8778,76730.0
2017-11-27 14:10:00,67.24,67.24,67.22,67.24,41453.0,47.8778,47.8778,47.8635,47.8778,41453.0
2017-11-27 14:15:00,67.23,67.28,67.23,67.24,61139.0,47.8706,47.9062,47.8706,47.8778,61139.0
2017-11-27 14:20:00,67.24,67.26,67.22,67.26,50614.0,47.8778,47.892,47.8635,47.892,50614.0
2017-11-27 14:25:00,67.26,67.27,67.21,67.24,114774.0,47.892,47.8991,47.8564,47.8778,114774.0
2017-11-27 14:30:00,67.23,67.27,67.23,67.25,30937.0,47.8706,47.8991,47.8706,47.8849,30937.0
2017-11-27 14:35:00,67.25,67.26,67.23,67.24,36431.0,47.8849,47.892,47.8706,47.8778,36431.0
2017-11-27 14:40:00,67.23,67.26,67.22,67.25,41544.0,47.8706,47.892,47.8635,47.8849,41544.0
2017-11-27 14:45:00,67.26,67.29,67.23,67.26,68268.0,47.892,47.9134,47.8706,47.892,68268.0
2017-11-27 14:50:00,67.25,67.26,67.23,67.25,71284.0,47.8849,47.892,47.8706,47.8849,71284.0
2017-11-27 14:55:00,67.25,67.27,67.23,67.26,68023.0,47.8849,47.8991,47.8706,47.892,68023.0
2017-11-27 15:00:00,67.25,67.26,67.22,67.23,60262.0,47.8849,47.892,47.8635,47.8706,60262.0
2017-11-27 15:05:00,67.23,67.23,67.2,67.2,62829.0,47.8706,47.8706,47.8493,47.8493,62829.0
2017-11-27 15:10:00,67.2,67.22,67.18,67.19,105851.0,47.8493,47.8635,47.835,47.8422,105851.0
2017-11-27 15:15:00,67.19,67.19,67.14,67.16,147889.0,47.8422,47.8422,47.8066,47.8208,147889.0
2017-11-27 15:20:00,67.16,67.16,67.12,67.15,150215.0,47.8208,47.8208,47.7923,47.8137,150215.0
2017-11-27 15:25:00,67.15,67.18,67.13,67.15,97428.0,47.8137,47.835,47.7994,47.8137,97428.0
2017-11-27 15:30:00,67.15,67.18,67.14,67.17,151130.0,47.8137,47.835,47.8066,47.8279,151130.0
2017-11-27 15:35:00,67.17,67.17,67.15,67.16,76725.0,47.8279,47.8279,47.8137,47.8208,76725.0
2017-11-27 15:40:00,67.16,67.16,67.14,67.15,124717.0,47.8208,47.8208,47.8066,47.8137,124717.0
2017-11-27 15:45:00,67.15,67.19,67.14,67.16,439966.0,47.8137,47.8422,47.8066,47.8208,439966.0
2017-11-27 15:50:00,67.17,67.17,67.14,67.14,396545.0,47.8279,47.8279,47.8066,47.8066,396545.0
2017-11-27 15:55:00,67.15,67.23,67.14,67.17,1334758.0,47.8137,47.8706,47.8066,47.8279,1334758.0
2017-11-28 09:30:00,67.26,67.32,67.18,67.32,420773.0,47.892,47.9347,47.835,47.9347,420773.0
2017-11-28 09:35:00,67.32,67.49,67.29,67.49,835944.0,47.9347,48.0558,47.9134,48.0558,835944.0
2017-11-28 09:40:00,67.49,67.62,67.49,67.59,499687.0,48.0558,48.1483,48.0558,48.127,499687.0
2017-11-28 09:45:00,67.6,67.63,67.53,67.56,148337.0,48.1341,48.1555,48.0843,48.1056,148337.0
2017-11-28 09:50:00,67.56,67.59,67.49,67.58,179737.0,48.1056,48.127,48.0558,48.1199,179737.0
2017-11-28 09:55:00,67.57,67.63,67.55,67.57,209308.0,48.1127,48.1555,48.0985,48.1127,209308.0
2017-11-28 10:00:00,67.57,67.59,67.5,67.52,213418.0,48.1127,48.127,48.0629,48.0771,213418.0
2017-11-28 10:05:00,67.52,67.58,67.5,67.58,97428.0,48.0771,48.1199,48.0629,48.1199,97428.0
2017-11-28 10:10:00,67.58,67.59,67.55,67.59,218075.0,48.1199,48.127,48.0985,48.127,218075.0
2017-11-28 10:15:00,67.59,67.59,67.52,67.57,100239.0,48.127,48.127,48.0771,48.1127,100239.0
2017-11-28 10:20:00,67.57,67.72,67.57,67.66,249269.0,48.1127,48.2195,48.1127,48.1768,249269.0
2017-11-28 10:25:00,67.67,67.69,67.6,67.6,96203.0,48.1839,48.1982,48.1341,48.1341,96203.0
2017-11-28 10:30:00,67.61,67.62,67.55,67.56,127807.0,48.1412,48.1483,48.0985,48.1056,127807.0
2017-11-28 10:35:00,67.55,67.6,67.55,67.58,100081.0,48.0985,48.1341,48.0985,48.1199,100081.0
2017-11-28 10:40:00,67.58,67.62,67.56,67.59,74589.0,48.1199,48.1483,48.1056,48.127,74589.0
2017-11-28 10:45:00,67.58,67.62,67.57,67.61,67126.0,48.1199,48.1483,48.1127,48.1412,67126.0
2017-11-28 10:50:00,67.61,67.62,67.53,67.55,50212.0,48.1412,48.1483,48.0843,48.0985,50212.0
2017-11-28 10:55:00,67.56,67.62,67.55,67.61,37307.0,48.1056,48.1483,48.0985,48.1412,37307.0
2017-11-28 11:00:00,67.61,67.62,67.54,67.55,75069.0,48.1412,48.1483,48.0914,48.0985,75069.0
2017-11-28 11:05:00,67.56,67.59,67.55,67.56,62695.0,48.1056,48.127,48.0985,48.1056,62695.0
2017-11-28 11:10:00,67.55,67.56,67.54,67.55,28782.0,48.0985,48.1056,48.0914,48.0985,28782.0
2017-11-28 11:15:00,67.54,67.58,67.53,67.54,89079.0,48.0914,48.1199,48.0843,48.0914,89079.0
2017-11-28 11:20:00,67.54,67.54,67.47,67.5,493155.0,48.0914,48.0914,48.0415,48.0629,493155.0
2017-11-28 11:25:00,67.51,67.53,67.49,67.52,374854.0,48.07,48.0843,48.0558,48.0771,374854.0
2017-11-28 11:30:00,67.51,67.52,67.4,67.44,622489.0,48.07,48.0771,47.9917,48.0202,622489.0
2017-11-28 11:35:00,67.43,67.48,67.42,67.46,101710.0,48.0131,48.0487,48.0059,48.0344,101710.0
2017-11-28 11:40:00,67.45,67.46,67.42,67.44,172468.0,48.0273,48.0344,48.0059,48.0202,172468.0
2017-11-28 11:45:00,67.44,67.48,67.43,67.48,81603.0,48.0202,48.0487,48.0131,48.0487,81603.0
2017-11-28 11:50:00,67.48,67.52,67.46,67.49,112517.0,48.0487,48.0771,48.0344,48.0558,112517.0
2017-11-28 11:55:00,67.49,67.51,67.45,67.5,469038.0,48.0558,48.07,48.0273,48.0629,469038.0
2017-11-28 12:00:00,67.5,67.53,67.48,67.51,93712.0,48.0629,48.0843,48.0487,48.07,93712.0
2017-11-28 12:05:00,67.51,67.53,67.5,67.5,47474.0,48.07,48.0843,48.0629,48.0629,47474.0
2017-11-28 12:10:00,67.5,67.52,67.49,67.52,104515.0,48.0629,48.0771,48.0558,48.0771,104515.0
2017-11-28 12:15:00,67.51,67.56,67.5,67.55,75145.0,48.07,48.1056,48.0629,48.0985,75145.0
2017-11-28 12:20:00,67.55,67.66,67.54,67.66,190944.0,48.0985,48.1768,48.0914,48.1768,190944.0
2017-11-28 12:25:00,67.66,67.68,67.62,67.62,95807.0,48.1768,48.1911,48.1483,48.1483,95807.0
2017-11-28 12:30:00,67.63,67.64,67.6,67.61,38199.0,48.1555,48.1626,48.1341,48.1412,38199.0
2017-11-28 12:35:00,67.61,67.64,67.6,67.61,27056.0,48.1412,48.1626,48.1341,48.1412,27056.0
2017-11-28 12:40:00,67.61,67.62,67.59,67.6,25960.0,48.1412,48.1483,48.127,48.1341,25960.0
2017-11-28 12:45:00,67.61,67.61,67.57,67.59,24040.0,48.1412,48.1412,48.1127,48.127,24040.0
2017-11-28 12:50:00,67.6,67.61,67.58,67.6,21355.0,48.1341,48.1412,48.1199,48.1341,21355.0
2017-11-28 12:55:00,67.59,67.65,67.59,67.64,44162.0,48.127,48.1697,48.127,48.1626,44162.0
2017-11-28 13:00:00,67.64,67.7,67.64,67.69,108350.0,48.1626,48.2053,48.1626,48.1982,108350.0
2017-11-28 13:05:00,67.7,67.74,67.69,67.72,83341.0,48.2053,48.2338,48.1982,48.2195,83341.0
2017-11-28 13:10:00,67.72,67.73,67.67,67.69,33240.0,48.2195,48.2267,48.1839,48.1982,33240.0
2017-11-28 13:15:00,67.69,67.7,67.66,67.67,25827.0,48.1982,48.2053,48.1768,48.1839,25827.0
2017-11-28 13:20:00,67.67,67.7,67.64,67.68,92539.0,48.1839,48.2053,48.1626,48.1911,92539.0
2017-11-28 13:25:00,67.68,67.69,67.63,67.65,100891.0,48.1911,48.1982,48.1555,48.1697,100891.0
2017-11-28 13:30:00,67.65,67.67,67.62,67.66,89907.0,48.1697,48.1839,48.1483,48.1768,89907.0
2017-11-28 13:35:00,67.67,67.67,67.64,67.65,35259.0,48.1839,48.1839,48.1626,48.1697,35259.0
2017-11-28 13:40:00,67.65,67.67,67.64,67.65,34206.0,48.1697,48.1839,48.1626,48.1697,34206.0
2017-11-28 13:45:00,67.66,67.66,67.63,67.63,43730.0,48.1768,48.1768,48.1555,48.1555,43730.0
2017-11-28 13:50:00,67.64,67.68,67.63,67.63,51887.0,48.1626,48.1911,48.1555,48.1555,51887.0
2017-11-28 13:55:00,67.64,67.66,67.6,67.66,69257.0,48.1626,48.1768,48.1341,48.1768,69257.0
2017-11-28 14:00:00,67.65,67.67,67.61,67.64,67287.0,48.1697,48.1839,48.1412,48.1626,67287.0
2017-11-28 14:05:00,67.64,67.68,67.63,67.67,45418.0,48.1626,48.1911,48.1555,48.1839,45418.0
2017-11-28 14:10:00,67.67,67.71,67.67,67.68,69284.0,48.1839,48.2124,48.1839,48.1911,69284.0
2017-11-28 14:15:00,67.69,67.69,67.66,67.68,20787.0,48.1982,48.1982,48.1768,48.1911,20787.0
2017-11-28 14:20:00,67.68,67.68,67.66,67.68,84068.0,48.1911,48.1911,48.1768,48.1911,84068.0
2017-11-28 14:25:00,67.68,67.71,67.67,67.7,36635.0,48.1911,48.2124,48.1839,48.2053,36635.0
2017-11-28 14:30:00,67.69,67.72,67.69,67.7,62141.0,48.1982,48.2195,48.1982,48.2053,62141.0
2017-11-28 14:35:00,67.69,67.71,67.68,67.7,36317.0,48.1982,48.2124,48.1911,48.2053,36317.0
2017-11-28 14:40:00,67.69,67.73,67.68,67.73,75175.0,48.1982,48.2267,48.1911,48.2267,75175.0
2017-11-28 14:45:00,67.72,67.74,67.7,67.71,44542.0,48.2195,48.2338,48.2053,48.2124,44542.0
2017-11-28 14:50:00,67.7,67.75,67.69,67.74,67640.0,48.2053,48.2409,48.1982,48.2338,67640.0
2017-11-28 14:55:00,67.74,67.76,67.73,67.76,48962.0,48.2338,48.248,48.2267,48.248,48962.0
2017-11-28 15:00:00,67.75,67.75,67.73,67.75,27479.0,48.2409,48.2409,48.2267,48.2409,27479.0
2017-11-28 15:05:00,67.74,67.76,67.72,67.73,56559.0,48.2338,48.248,48.2195,48.2267,56559.0
2017-11-28 15:10:00,67.73,67.75,67.71,67.73,62092.0,48.2267,48.2409,48.2124,48.2267,62092.0
2017-11-28 15:15:00,67.74,67.77,67.73,67.77,80999.0,48.2338,48.2551,48.2267,48.2551,80999.0
2017-11-28 15:20:00,67.76,67.81,67.76,67.78,118756.0,48.248,48.2836,48.248,48.2623,118756.0
2017-11-28 15:25:00,67.78,67.79,67.73,67.75,107168.0,48.2623,48.2694,48.2267,48.2409,107168.0
2017-11-28 15:30:00,67.75,67.79,67.73,67.78,123287.0,48.2409,48.2694,48.2267,48.2623,123287.0
2017-11-28 15:35:00,67.78,67.78,67.73,67.75,160375.0,48.2623,48.2623,48.2267,48.2409,160375.0
2017-11-28 15:40:00,67.75,67.76,67.73,67.73,138337.0,48.2409,48.248,48.2267,48.2267,138337.0
2017-11-28 15:45:00,67.74,67.77,67.73,67.74,172307.0,48.2338,48.2551,48.2267,48.2338,172307.0
2017-11-28 15:50:00,67.75,67.76,67.72,67.73,151196.0,48.2409,48.248,48.2195,48.2267,151196.0
2017-11-28 15:55:00,67.73,67.74,67.67,67.72,909728.0,48.2267,48.2338,48.1839,48.2195,909728.0
2017-11-29 09:30:00,67.68,67.72,67.58,67.66,221086.0,48.1911,48.2195,48.1199,48.1768,221086.0
2017-11-29 09:35:00,67.68,67.73,67.6,67.73,232115.0,48.1911,48.2267,48.1341,48.2267,232115.0
2017-11-29 09:40:00,67.74,67.89,67.72,67.79,103132.0,48.2338,48.3406,48.2195,48.2694,103132.0
2017-11-29 09:45:00,67.79,67.86,67.75,67.8,48506.0,48.2694,48.3192,48.2409,48.2765,48506.0
2017-11-29 09:50:00,67.81,67.87,67.81,67.81,132959.0,48.2836,48.3263,48.2836,48.2836,132959.0
2017-11-29 09:55:00,67.81,67.9,67.79,67.89,123735.0,48.2836,48.3477,48.2694,48.3406,123735.0
2017-11-29 10:00:00,67.89,67.91,67.84,67.87,72481.0,48.3406,48.3548,48.305,48.3263,72481.0
2017-11-29 10:05:00,67.87,67.92,67.83,67.88,185610.0,48.3263,48.362,48.2979,48.3335,185610.0
2017-11-29 10:10:00,67.87,67.89,67.82,67.88,160324.0,48.3263,48.3406,48.2907,48.3335,160324.0
2017-11-29 10:15:00,67.87,67.93,67.84,67.91,238927.0,48.3263,48.3691,48.305,48.3548,238927.0
2017-11-29 10:20:00,67.91,68.0,67.9,67.96,241807.0,48.3548,48.4189,48.3477,48.3904,241807.0
2017-11-29 10:25:00,67.96,67.98,67.93,67.93,102365.0,48.3904,48.4047,48.3691,48.3691,102365.0
2017-11-29 10:30:00,67.92,67.95,67.85,67.88,252473.0,48.362,48.3833,48.3121,48.3335,252473.0
2017-11-29 10:35:00,67.88,67.96,67.87,67.93,139160.0,48.3335,48.3904,48.3263,48.3691,139160.0
2017-11-29 10:40:00,67.94,68.0,67.92,67.98,129463.0,48.3762,48.4189,48.362,48.4047,129463.0
2017-11-29 10:45:00,67.98,68.2,67.98,68.13,324588.0,48.4047,48.5613,48.4047,48.5115,324588.0
2017-11-29 10:50:00,68.12,68.15,68.1,68.14,344494.0,48.5044,48.5257,48.4901,48.5186,344494.0
2017-11-29 10:55:00,68.14,68.18,68.11,68.14,449356.0,48.5186,48.5471,48.4972,48.5186,449356.0
2017-11-29 11:00:00,68.14,68.17,68.1,68.17,402110.0,48.5186,48.54,48.4901,48.54,402110.0
2017-11-29 11:05:00,68.17,68.21,68.07,68.09,421407.0,48.54,48.5684,48.4688,48.483,421407.0
2017-11-29 11:10:00,68.09,68.11,67.99,68.02,219910.0,48.483,48.4972,48.4118,48.4332,219910.0
2017-11-29 11:15:00,68.01,68.06,67.99,68.06,132122.0,48.426,48.4616,48.4118,48.4616,132122.0
2017-11-29 11:20:00,68.06,68.06,67.69,67.72,286557.0,48.4616,48.4616,48.1982,48.2195,286557.0
2017-11-29 11:25:00,67.71,67.89,67.67,67.85,239956.0,48.2124,48.3406,48.1839,48.3121,239956.0
2017-11-29 11:30:00,67.85,67.88,67.82,67.86,141020.0,48.3121,48.3335,48.2907,48.3192,141020.0
2017-11-29 11:35:00,67.87,67.88,67.78,67.78,47368.0,48.3263,48.3335,48.2623,48.2623,47368.0
2017-11-29 11:40:00,67.78,67.82,67.7,67.8,77877.0,48.2623,48.2907,48.2053,48.2765,77877.0
2017-11-29 11:45:00,67.81,67.84,67.76,67.77,90192.0,48.2836,48.305,48.248,48.2551,90192.0
2017-11-29 11:50:00,67.77,67.85,67.76,67.85,46256.0,48.2551,48.3121,48.248,48.3121,46256.0
2017-11-29 11:55:00,67.84,67.93,67.79,67.91,62051.0,48.305,48.3691,48.2694,48.3548,62051.0
2017-11-29 12:00:00,67.91,67.93,67.87,67.9,119479.0,48.3548,48.3691,48.3263,48.3477,119479.0
2017-11-29 12:05:00,67.91,67.91,67.77,67.84,97951.0,48.3548,48.3548,48.2551,48.305,97951.0
2017-11-29 12:10:00,67.83,67.86,67.79,67.86,69928.0,48.2979,48.3192,48.2694,48.3192,69928.0
2017-11-29 12:15:00,67.85,67.85,67.8,67.8,41029.0,48.3121,48.3121,48.2765,48.2765,41029.0
2017-11-29 12:20:00,67.8,67.81,67.71,67.74,32493.0,48.2765,48.2836,48.2124,48.2338,32493.0
2017-11-29 12:25:00,67.73,67.79,67.65,67.66,105648.0,48.2267,48.2694,48.1697,48.1768,105648.0
2017-11-29 12:30:00,67.66,67.66,67.54,67.57,185931.0,48.1768,48.1768,48.0914,48.1127,185931.0
2017-11-29 12:35:00,67.57,67.69,67.56,67.68,48328.0,48.1127,48.1982,48.1056,48.1911,48328.0
2017-11-29 12:40:00,67.68,67.73,67.66,67.68,34467.0,48.1911,48.2267,48.1768,48.1911,34467.0
2017-11-29 12:45:00,67.68,67.76,67.67,67.73,71730.0,48.1911,48.248,48.1839,48.2267,71730.0
2017-11-29 12:50:00,67.74,67.85,67.7,67.83,265733.0,48.2338,48.3121,48.2053,48.2979,265733.0
2017-11-29 12:55:00,67.83,67.87,67.76,67.8,72024.0,48.2979,48.3263,48.248,48.2765,72024.0
2017-11-29 13:00:00,67.81,67.84,67.79,67.79,34358.0,48.2836,48.305,48.2694,48.2694,34358.0
2017-11-29 13:05:00,67.78,67.83,67.74,67.78,129911.0,48.2623,48.2979,48.2338,48.2623,129911.0
2017-11-29 13:10:00,67.78,67.78,67.73,67.73,40929.0,48.2623,48.2623,48.2267,48.2267,40929.0
2017-11-29 13:15:00,67.73,67.76,67.71,67.76,53017.0,48.2267,48.248,48.2124,48.248,53017.0
2017-11-29 13:20:00,67.76,67.77,67.71,67.73,91114.0,48.248,48.2551,48.2124,48.2267,91114.0
2017-11-29 13:25:00,67.73,67.74,67.67,67.69,69743.0,48.2267,48.2338,48.1839,48.1982,69743.0
2017-11-29 13:30:00,67.68,67.71,67.66,67.67,125992.0,48.1911,48.2124,48.1768,48.1839,125992.0
2017-11-29 13:35:00,67.67,67.71,67.67,67.68,48857.0,48.1839,48.2124,48.1839,48.1911,48857.0
2017-11-29 13:40:00,67.68,67.75,67.65,67.73,57432.0,48.1911,48.2409,48.1697,48.2267,57432.0
2017-11-29 13:45:00,67.73,67.77,67.72,67.75,39886.0,48.2267,48.2551,48.2195,48.2409,39886.0
2017-11-29 13:50:00,67.75,67.82,67.74,67.79,59057.0,48.2409,48.2907,48.2338,48.2694,59057.0
2017-11-29 13:55:00,67.79,67.84,67.78,67.83,66893.0,48.2694,48.305,48.2623,48.2979,66893.0
2017-11-29 14:00:00,67.82,67.9,67.82,67.84,101326.0,48.2907,48.3477,48.2907,48.305,101326.0
2017-11-29 14:05:00,67.84,67.9,67.83,67.88,110606.0,48.305,48.3477,48.2979,48.3335,110606.0
2017-11-29 14:10:00,67.88,67.93,67.87,67.89,66087.0,48.3335,48.3691,48.3263,48.3406,66087.0
2017-11-29 14:15:00,67.89,67.95,67.89,67.9,49142.0,48.3406,48.3833,48.3406,48.3477,49142.0
2017-11-29 14:20:00,67.91,68.01,67.9,68.0,81580.0,48.3548,48.426,48.3477,48.4189,81580.0
2017-11-29 14:25:00,68.01,68.05,67.96,67.98,191975.0,48.426,48.4545,48.3904,48.4047,191975.0
2017-11-29 14:30:00,67.97,67.99,67.94,67.95,64916.0,48.3976,48.4118,48.3762,48.3833,64916.0
2017-11-29 14:35:00,67.95,68.02,67.94,67.96,74920.0,48.3833,48.4332,48.3762,48.3904,74920.0
2017-11-29 14:40:00,67.95,68.01,67.91,67.93,137091.0,48.3833,48.426,48.3548,48.3691,137091.0
2017-11-29 14:45:00,67.92,68.04,67.92,68.02,504582.0,48.362,48.4474,48.362,48.4332,504582.0
2017-11-29 14:50:00,68.01,68.04,67.98,68.02,53643.0,48.426,48.4474,48.4047,48.4332,53643.0
2017-11-29 14:55:00,68.03,68.04,67.98,68.02,116498.0,48.4403,48.4474,48.4047,48.4332,116498.0
2017-11-29 15:00:00,68.03,68.04,68.0,68.03,114989.0,48.4403,48.4474,48.4189,48.4403,114989.0
2017-11-29 15:05:00,68.03,68.05,68.01,68.05,146946.0,48.4403,48.4545,48.426,48.4545,146946.0
2017-11-29 15:10:00,68.04,68.05,68.02,68.03,228412.0,48.4474,48.4545,48.4332,48.4403,228412.0
2017-11-29 15:15:00,68.04,68.1,68.03,68.07,192837.0,48.4474,48.4901,48.4403,48.4688,192837.0
2017-11-29 15:20:00,68.07,68.1,68.06,68.08,355743.0,48.4688,48.4901,48.4616,48.4759,355743.0
2017-11-29 15:25:00,68.07,68.1,68.03,68.1,149217.0,48.4688,48.4901,48.4403,48.4901,149217.0
2017-11-29 15:30:00,68.09,68.12,68.07,68.11,303639.0,48.483,48.5044,48.4688,48.4972,303639.0
2017-11-29 15:35:00,68.11,68.12,68.05,68.06,180824.0,48.4972,48.5044,48.4545,48.4616,180824.0
2017-11-29 15:40:00,68.06,68.09,68.05,68.08,253307.0,48.4616,48.483,48.4545,48.4759,253307.0
2017-11-29 15:45:00,68.08,68.1,68.05,68.07,225573.0,48.4759,48.4901,48.4545,48.4688,225573.0
2017-11-29 15:50:00,68.07,68.09,68.06,68.08,281919.0,48.4688,48.483,48.4616,48.4759,281919.0
2017-11-29 15:55:00,68.08,68.09,68.05,68.08,609753.0,48.4759,48.483,48.4545,48.4759,609753.0
2017-11-30 09:30:00,68.24,68.72,68.24,68.65,345841.0,48.5898,48.9316,48.5898,48.8817,345841.0
2017-11-30 09:35:00,68.65,68.97,68.64,68.91,353497.0,48.8817,49.1096,48.8746,49.0669,353497.0
2017-11-30 09:40:00,68.92,69.06,68.87,69.02,547617.0,49.074,49.1737,49.0384,49.1452,547617.0
2017-11-30 09:45:00,69.02,69.05,68.79,68.79,224994.0,49.1452,49.1666,48.9814,48.9814,224994.0
2017-11-30 09:50:00,68.8,69.02,68.8,69.01,257979.0,48.9885,49.1452,48.9885,49.1381,257979.0
2017-11-30 09:55:00,69.01,69.09,68.96,69.07,187494.0,49.1381,49.195,49.1025,49.1808,187494.0
2017-11-30 10:00:00,69.07,69.14,68.98,69.14,305165.0,49.1808,49.2306,49.1167,49.2306,305165.0
2017-11-30 10:05:00,69.14,69.17,69.08,69.13,275244.0,49.2306,49.252,49.1879,49.2235,275244.0
2017-11-30 10:10:00,69.14,69.19,69.01,69.03,299976.0,49.2306,49.2662,49.1381,49.1523,299976.0
2017-11-30 10:15:00,69.02,69.02,68.91,68.97,165722.0,49.1452,49.1452,49.0669,49.1096,165722.0
2017-11-30 10:20:00,68.97,68.98,68.69,68.81,277690.0,49.1096,49.1167,48.9102,48.9957,277690.0
2017-11-30 10:25:00,68.8,68.89,68.77,68.88,179854.0,48.9885,49.0526,48.9672,49.0455,179854.0
2017-11-30 10:30:00,68.87,68.87,68.69,68.72,250942.0,49.0384,49.0384,48.9102,48.9316,250942.0
2017-11-30 10:35:00,68.72,68.75,68.65,68.71,225127.0,48.9316,48.9529,48.8817,48.9245,225127.0
2017-11-30 10:40:00,68.71,68.9,68.68,68.83,234846.0,48.9245,49.0598,48.9031,49.0099,234846.0
2017-11-30 10:45:00,68.83,68.83,68.7,68.77,91335.0,49.0099,49.0099,48.9173,48.9672,91335.0
2017-11-30 10:50:00,68.77,68.83,68.69,68.82,214799.0,48.9672,49.0099,48.9102,49.0028,214799.0
2017-11-30 10:55:00,68.82,68.93,68.81,68.92,160388.0,49.0028,49.0811,48.9957,49.074,160388.0
2017-11-30 11:00:00,68.92,68.96,68.86,68.91,154088.0,49.074,49.1025,49.0313,49.0669,154088.0
2017-11-30 11:05:00,68.9,69.04,68.87,69.03,158091.0,49.0598,49.1594,49.0384,49.1523,158091.0
2017-11-30 11:10:00,69.02,69.21,69.01,69.17,406875.0,49.1452,49.2805,49.1381,49.252,406875.0
2017-11-30 11:15:00,69.18,69.19,69.07,69.09,184851.0,49.2591,49.2662,49.1808,49.195,184851.0
2017-11-30 11:20:00,69.09,69.1,68.92,68.96,264873.0,49.195,49.2022,49.074,49.1025,264873.0
2017-11-30 11:25:00,68.97,68.99,68.9,68.93,165396.0,49.1096,49.1238,49.0598,49.0811,165396.0
2017-11-30 11:30:00,68.92,68.96,68.83,68.84,260867.0,49.074,49.1025,49.0099,49.017,260867.0
2017-11-30 11:35:00,68.84,68.86,68.79,68.81,150945.0,49.017,49.0313,48.9814,48.9957,150945.0
2017-11-30 11:40:00,68.81,68.84,68.74,68.77,190955.0,48.9957,49.017,48.9458,48.9672,190955.0
2017-11-30 11:45:00,68.76,68.78,68.68,68.71,61959.0,48.9601,48.9743,48.9031,48.9245,61959.0
2017-11-30 11:50:00,68.7,68.72,68.6,68.61,658632.0,48.9173,48.9316,48.8461,48.8533,658632.0
2017-11-30 11:55:00,68.6,68.72,68.59,68.65,231986.0,48.8461,48.9316,48.839,48.8817,231986.0
2017-11-30 12:00:00,68.66,68.72,68.63,68.7,112804.0,48.8889,48.9316,48.8675,48.9173,112804.0
2017-11-30 12:05:00,68.7,68.85,68.68,68.85,158554.0,48.9173,49.0242,48.9031,49.0242,158554.0
2017-11-30 12:10:00,68.84,68.93,68.81,68.91,148113.0,49.017,49.0811,48.9957,49.0669,148113.0
2017-11-30 12:15:00,68.91,68.95,68.87,68.9,98726.0,49.0669,49.0954,49.0384,49.0598,98726.0
2017-11-30 12:20:00,68.91,68.94,68.86,68.93,116744.0,49.0669,49.0882,49.0313,49.0811,116744.0
2017-11-30 12:25:00,68.94,68.94,68.86,68.87,77872.0,49.0882,49.0882,49.0313,49.0384,77872.0
2017-11-30 12:30:00,68.88,68.98,68.88,68.95,197891.0,49.0455,49.1167,49.0455,49.0954,197891.0
2017-11-30 12:35:00,68.95,69.0,68.92,68.99,200390.0,49.0954,49.131,49.074,49.1238,200390.0
2017-11-30 12:40:00,68.99,69.02,68.94,68.99,79604.0,49.1238,49.1452,49.0882,49.1238,79604.0
2017-11-30 12:45:00,68.99,69.05,68.94,69.03,137027.0,49.1238,49.1666,49.0882,49.1523,137027.0
2017-11-30 12:50:00,69.04,69.09,68.91,68.94,169011.0,49.1594,49.195,49.0669,49.0882,169011.0
2017-11-30 12:55:00,68.94,68.95,68.91,68.91,137755.0,49.0882,49.0954,49.0669,49.0669,137755.0
2017-11-30 13:00:00,68.9,68.95,68.87,68.87,125991.0,49.0598,49.0954,49.0384,49.0384,125991.0
2017-11-30 13:05:00,68.87,68.87,68.78,68.8,184362.0,49.0384,49.0384,48.9743,48.9885,184362.0
2017-11-30 13:10:00,68.79,68.88,68.72,68.88,144859.0,48.9814,49.0455,48.9316,49.0455,144859.0
2017-11-30 13:15:00,68.88,68.95,68.87,68.94,169890.0,49.0455,49.0954,49.0384,49.0882,169890.0
2017-11-30 13:20:00,68.94,68.99,68.91,68.91,104644.0,49.0882,49.1238,49.0669,49.0669,104644.0
2017-11-30 13:25:00,68.91,68.99,68.89,68.98,370390.0,49.0669,49.1238,49.0526,49.1167,370390.0
2017-11-30 13:30:00,68.98,68.99,68.91,68.93,126351.0,49.1167,49.1238,49.0669,49.0811,126351.0
2017-11-30 13:35:00,68.92,68.94,68.86,68.87,46879.0,49.074,49.0882,49.0313,49.0384,46879.0
2017-11-30 13:40:00,68.86,68.9,68.8,68.83,284529.0,49.0313,49.0598,48.9885,49.0099,284529.0
2017-11-30 13:45:00,68.82,68.85,68.78,68.8,158873.0,49.0028,49.0242,48.9743,48.9885,158873.0
2017-11-30 13:50:00,68.8,68.81,68.74,68.75,127740.0,48.9885,48.9957,48.9458,48.9529,127740.0
2017-11-30 13:55:00,68.75,68.82,68.73,68.81,109701.0,48.9529,49.0028,48.9387,48.9957,109701.0
2017-11-30 14:00:00,68.81,68.89,68.78,68.89,164006.0,48.9957,49.0526,48.9743,49.0526,164006.0
2017-11-30 14:05:00,68.89,68.93,68.84,68.91,174080.0,49.0526,49.0811,49.017,49.0669,174080.0
2017-11-30 14:10:00,68.91,68.97,68.88,68.97,114948.0,49.0669,49.1096,49.0455,49.1096,114948.0
2017-11-30 14:15:00,68.97,68.99,68.95,68.95,57442.0,49.1096,49.1238,49.0954,49.0954,57442.0
2017-11-30 14:20:00,68.96,69.06,68.96,69.06,199201.0,49.1025,49.1737,49.1025,49.1737,199201.0
2017-11-30 14:25:00,69.05,69.12,69.03,69.12,171690.0,49.1666,49.2164,49.1523,49.2164,171690.0
2017-11-30 14:30:00,69.11,69.12,69.07,69.12,91270.0,49.2093,49.2164,49.1808,49.2164,91270.0
2017-11-30 14:35:00,69.12,69.12,69.03,69.08,111920.0,49.2164,49.2164,49.1523,49.1879,111920.0
2017-11-30 14:40:00,69.09,69.13,69.07,69.09,126549.0,49.195,49.2235,49.1808,49.195,126549.0
2017-11-30 14:45:00,69.09,69.11,69.06,69.11,68515.0,49.195,49.2093,49.1737,49.2093,68515.0
2017-11-30 14:50:00,69.11,69.12,69.08,69.09,208722.0,49.2093,49.2164,49.1879,49.195,208722.0
2017-11-30 14:55:00,69.08,69.12,69.03,69.12,326125.0,49.1879,49.2164,49.1523,49.2164,326125.0
2017-11-30 15:00:00,69.11,69.12,69.01,69.03,227350.0,49.2093,49.2164,49.1381,49.1523,227350.0
2017-11-30 15:05:00,69.02,69.07,68.98,69.0,153145.0,49.1452,49.1808,49.1167,49.131,153145.0
2017-11-30 15:10:00,69.0,69.05,68.96,69.04,212449.0,49.131,49.1666,49.1025,49.1594,212449.0
2017-11-30 15:15:00,69.04,69.09,69.02,69.07,264783.0,49.1594,49.195,49.1452,49.1808,264783.0
2017-11-30 15:20:00,69.07,69.11,69.06,69.09,124154.0,49.1808,49.2093,49.1737,49.195,124154.0
2017-11-30 15:25:00,69.09,69.17,69.08,69.17,217343.0,49.195,49.252,49.1879,49.252,217343.0
2017-11-30 15:30:00,69.16,69.17,69.11,69.13,176572.0,49.2449,49.252,49.2093,49.2235,176572.0
2017-11-30 15:35:00,69.13,69.13,69.08,69.09,310688.0,49.2235,49.2235,49.1879,49.195,310688.0
2017-11-30 15:40:00,69.08,69.14,69.08,69.11,247967.0,49.1879,49.2306,49.1879,49.2093,247967.0
2017-11-30 15:45:00,69.11,69.22,69.09,69.21,451827.0,49.2093,49.2876,49.195,49.2805,451827.0
2017-11-30 15:50:00,69.22,69.23,69.16,69.19,648315.0,49.2876,49.2947,49.2449,49.2662,648315.0
2017-11-30 15:55:00,69.2,69.22,69.11,69.12,2860509.0,49.2734,49.2876,49.2093,49.2164,2860509.0
2017-12-01 09:30:00,69.59,69.74,69.51,69.59,961442.0,49.5511,49.6579,49.4941,49.5511,961442.0
2017-12-01 09:35:00,69.59,69.85,69.46,69.84,699391.0,49.5511,49.7362,49.4585,49.7291,699391.0
2017-12-01 09:40:00,69.84,69.89,69.76,69.81,384035.0,49.7291,49.7647,49.6721,49.7077,384035.0
2017-12-01 09:45:00,69.81,69.95,69.75,69.95,672453.0,49.7077,49.8074,49.665,49.8074,672453.0
2017-12-01 09:50:00,69.95,70.11,69.95,70.06,478676.0,49.8074,49.9213,49.8074,49.8857,478676.0
2017-12-01 09:55:00,70.06,70.14,70.0,70.03,383711.0,49.8857,49.9427,49.843,49.8644,383711.0
2017-12-01 10:00:00,70.04,70.04,69.87,69.92,500142.0,49.8715,49.8715,49.7504,49.786,500142.0
2017-12-01 10:05:00,69.92,69.93,69.84,69.84,213209.0,49.786,49.7932,49.7291,49.7291,213209.0
2017-12-01 10:10:00,69.85,69.92,69.82,69.87,273836.0,49.7362,49.786,49.7148,49.7504,273836.0
2017-12-01 10:15:00,69.87,69.94,69.82,69.88,205404.0,49.7504,49.8003,49.7148,49.7576,205404.0
2017-12-01 10:20:00,69.87,69.95,69.8,69.83,263114.0,49.7504,49.8074,49.7006,49.722,263114.0
2017-12-01 10:25:00,69.83,69.91,69.8,69.82,131160.0,49.722,49.7789,49.7006,49.7148,131160.0
2017-12-01 10:30:00,69.82,69.99,69.78,69.94,165549.0,49.7148,49.8359,49.6864,49.8003,165549.0
2017-12-01 10:35:00,69.95,70.03,69.91,69.96,203582.0,49.8074,49.8644,49.7789,49.8145,203582.0
2017-12-01 10:40:00,69.95,70.0,69.94,69.99,122702.0,49.8074,49.843,49.8003,49.8359,122702.0
2017-12-01 10:45:00,70.0,70.06,69.99,70.02,273224.0,49.843,49.8857,49.8359,49.8572,273224.0
2017-12-01 10:50:00,70.02,70.07,70.01,70.06,398514.0,49.8572,49.8928,49.8501,49.8857,398514.0
2017-12-01 10:55:00,70.06,70.15,70.06,70.09,168087.0,49.8857,49.9498,49.8857,49.9071,168087.0
2017-12-01 11:00:00,70.1,70.15,70.06,70.15,567986.0,49.9142,49.9498,49.8857,49.9498,567986.0
2017-12-01 11:05:00,70.15,70.16,69.95,69.96,475704.0,49.9498,49.9569,49.8074,49.8145,475704.0
2017-12-01 11:10:00,69.96,69.98,69.39,69.72,1138929.0,49.8145,49.8288,49.4087,49.6436,1138929.0
2017-12-01 11:15:00,69.71,69.84,69.66,69.74,327477.0,49.6365,49.7291,49.6009,49.6579,327477.0
2017-12-01 11:20:00,69.75,69.76,69.49,69.5,266788.0,49.665,49.6721,49.4799,49.487,266788.0
2017-12-01 11:25:00,69.46,69.55,69.26,69.32,401127.0,49.4585,49.5226,49.3161,49.3588,401127.0
2017-12-01 11:30:00,69.32,69.43,68.94,69.35,463985.0,49.3588,49.4371,49.0882,49.3802,463985.0
2017-12-01 11:35:00,69.35,69.5,69.17,69.49,413319.0,49.3802,49.487,49.252,49.4799,413319.0
2017-12-01 11:40:00,69.49,69.59,69.43,69.59,203351.0,49.4799,49.5511,49.4371,49.5511,203351.0
2017-12-01 11:45:00,69.59,69.59,69.44,69.47,214053.0,49.5511,49.5511,49.4443,49.4656,214053.0
2017-12-01 11:50:00,69.45,69.62,69.43,69.58,244966.0,49.4514,49.5724,49.4371,49.5439,244966.0
2017-12-01 11:55:00,69.59,69.71,69.45,69.69,256270.0,49.5511,49.6365,49.4514,49.6223,256270.0
2017-12-01 12:00:00,69.68,69.72,69.61,69.68,234599.0,49.6151,49.6436,49.5653,49.6151,234599.0
2017-12-01 12:05:00,69.69,69.81,69.65,69.72,212616.0,49.6223,49.7077,49.5938,49.6436,212616.0
2017-12-01 12:10:00,69.71,69.73,69.64,69.68,109432.0,49.6365,49.6507,49.5867,49.6151,109432.0
2017-12-01 12:15:00,69.68,69.78,69.64,69.75,129105.0,49.6151,49.6864,49.5867,49.665,129105.0
2017-12-01 12:20:00,69.76,69.83,69.73,69.81,133414.0,49.6721,49.722,49.6507,49.7077,133414.0
2017-12-01 12:25:00,69.82,69.82,69.68,69.71,274785.0,49.7148,49.7148,49.6151,49.6365,274785.0
2017-12-01 12:30:00,69.71,69.77,69.68,69.73,686795.0,49.6365,49.6792,49.6151,49.6507,686795.0
2017-12-01 12:35:00,69.73,69.77,69.71,69.76,170072.0,49.6507,49.6792,49.6365,49.6721,170072.0
2017-12-01 12:40:00,69.76,69.76,69.7,69.73,143015.0,49.6721,49.6721,49.6294,49.6507,143015.0
2017-12-01 12:45:00,69.72,69.82,69.7,69.8,199817.0,49.6436,49.7148,49.6294,49.7006,199817.0
2017-12-01 12:50:00,69.8,69.84,69.77,69.81,79071.0,49.7006,49.7291,49.6792,49.7077,79071.0
2017-12-01 12:55:00,69.82,69.87,69.8,69.84,63334.0,49.7148,49.7504,49.7006,49.7291,63334.0
2017-12-01 13:00:00,69.84,69.85,69.75,69.78,65534.0,49.7291,49.7362,49.665,49.6864,65534.0
2017-12-01 13:05:00,69.77,69.77,69.67,69.7,83041.0,49.6792,49.6792,49.608,49.6294,83041.0
2017-12-01 13:10:00,69.7,69.79,69.69,69.77,87981.0,49.6294,49.6935,49.6223,49.6792,87981.0
2017-12-01 13:15:00,69.77,69.83,69.77,69.8,64594.0,49.6792,49.722,49.6792,49.7006,64594.0
2017-12-01 13:20:00,69.8,69.81,69.71,69.71,49618.0,49.7006,49.7077,49.6365,49.6365,49618.0
2017-12-01 13:25:00,69.7,69.75,69.68,69.74,95921.0,49.6294,49.665,49.6151,49.6579,95921.0
2017-12-01 13:30:00,69.74,69.76,69.71,69.75,86189.0,49.6579,49.6721,49.6365,49.665,86189.0
2017-12-01 13:35:00,69.75,69.79,69.73,69.75,58387.0,49.665,49.6935,49.6507,49.665,58387.0
2017-12-01 13:40:00,69.75,69.75,69.68,69.69,145617.0,49.665,49.665,49.6151,49.6223,145617.0
2017-12-01 13:45:00,69.69,69.72,69.65,69.71,146410.0,49.6223,49.6436,49.5938,49.6365,146410.0
2017-12-01 13:50:00,69.71,69.79,69.69,69.78,74499.0,49.6365,49.6935,49.6223,49.6864,74499.0
2017-12-01 13:55:00,69.77,69.79,69.73,69.76,46726.0,49.6792,49.6935,49.6507,49.6721,46726.0
2017-12-01 14:00:00,69.76,69.82,69.75,69.79,104121.0,49.6721,49.7148,49.665,49.6935,104121.0
2017-12-01 14:05:00,69.79,69.81,69.72,69.77,90933.0,49.6935,49.7077,49.6436,49.6792,90933.0
2017-12-01 14:10:00,69.77,69.8,69.73,69.75,165214.0,49.6792,49.7006,49.6507,49.665,165214.0
2017-12-01 14:15:00,69.75,69.77,69.69,69.69,100686.0,49.665,49.6792,49.6223,49.6223,100686.0
2017-12-01 14:20:00,69.69,69.69,69.61,69.65,76975.0,49.6223,49.6223,49.5653,49.5938,76975.0
2017-12-01 14:25:00,69.65,69.71,69.62,69.67,63323.0,49.5938,49.6365,49.5724,49.608,63323.0
2017-12-01 14:30:00,69.67,69.68,69.62,69.63,56428.0,49.608,49.6151,49.5724,49.5795,56428.0
2017-12-01 14:35:00,69.63,69.64,69.58,69.64,54066.0,49.5795,49.5867,49.5439,49.5867,54066.0
2017-12-01 14:40:00,69.63,69.65,69.6,69.62,57984.0,49.5795,49.5938,49.5582,49.5724,57984.0
2017-12-01 14:45:00,69.62,69.62,69.54,69.58,91050.0,49.5724,49.5724,49.5155,49.5439,91050.0
2017-12-01 14:50:00,69.58,69.59,69.52,69.53,59528.0,49.5439,49.5511,49.5012,49.5083,59528.0
2017-12-01 14:55:00,69.53,69.57,69.52,69.54,72442.0,49.5083,49.5368,49.5012,49.5155,72442.0
2017-12-01 15:00:00,69.53,69.61,69.51,69.59,236004.0,49.5083,49.5653,49.4941,49.5511,236004.0
2017-12-01 15:05:00,69.59,69.61,69.57,69.61,130829.0,49.5511,49.5653,49.5368,49.5653,130829.0
2017-12-01 15:10:00,69.61,69.62,69.58,69.6,71926.0,49.5653,49.5724,49.5439,49.5582,71926.0
2017-12-01 15:15:00,69.6,69.64,69.59,69.62,108399.0,49.5582,49.5867,49.5511,49.5724,108399.0
2017-12-01 15:20:00,69.62,69.62,69.59,69.59,114667.0,49.5724,49.5724,49.5511,49.5511,114667.0
2017-12-01 15:25:00,69.59,69.62,69.58,69.59,87893.0,49.5511,49.5724,49.5439,49.5511,87893.0
2017-12-01 15:30:00,69.59,69.62,69.56,69.59,186020.0,49.5511,49.5724,49.5297,49.5511,186020.0
2017-12-01 15:35:00,69.59,69.65,69.58,69.65,302250.0,49.5511,49.5938,49.5439,49.5938,302250.0
2017-12-01 15:40:00,69.65,69.72,69.64,69.72,408101.0,49.5938,49.6436,49.5867,49.6436,408101.0
2017-12-01 15:45:00,69.71,69.72,69.64,69.65,371518.0,49.6365,49.6436,49.5867,49.5938,371518.0
2017-12-01 15:50:00,69.65,69.69,69.65,69.67,314418.0,49.5938,49.6223,49.5938,49.608,314418.0
2017-12-01 15:55:00,69.67,69.73,69.63,69.69,838390.0,49.608,49.6507,49.5795,49.6223,838390.0
2017-12-04 09:30:00,69.75,69.82,69.43,69.79,636833.0,49.665,49.7148,49.4371,49.6935,636833.0
2017-12-04 09:35:00,69.78,69.96,69.72,69.93,253971.0,49.6864,49.8145,49.6436,49.7932,253971.0
2017-12-04 09:40:00,69.94,70.08,69.93,70.04,174587.0,49.8003,49.9,49.7932,49.8715,174587.0
2017-12-04 09:45:00,70.04,70.14,70.02,70.13,148764.0,49.8715,49.9427,49.8572,49.9356,148764.0
2017-12-04 09:50:00,70.13,70.15,70.06,70.07,335728.0,49.9356,49.9498,49.8857,49.8928,335728.0
2017-12-04 09:55:00,70.08,70.13,70.06,70.09,250134.0,49.9,49.9356,49.8857,49.9071,250134.0
2017-12-04 10:00:00,70.09,70.24,70.09,70.22,244455.0,49.9071,50.0139,49.9071,49.9997,244455.0
2017-12-04 10:05:00,70.22,70.24,70.12,70.15,257494.0,49.9997,50.0139,49.9284,49.9498,257494.0
2017-12-04 10:10:00,70.15,70.23,70.12,70.15,186965.0,49.9498,50.0068,49.9284,49.9498,186965.0
2017-12-04 10:15:00,70.14,70.23,70.12,70.12,143924.0,49.9427,50.0068,49.9284,49.9284,143924.0
2017-12-04 10:20:00,70.13,70.23,70.1,70.22,153593.0,49.9356,50.0068,49.9142,49.9997,153593.0
2017-12-04 10:25:00,70.21,70.28,70.15,70.28,143898.0,49.9925,50.0424,49.9498,50.0424,143898.0
2017-12-04 10:30:00,70.28,70.29,70.16,70.18,175896.0,50.0424,50.0495,49.9569,49.9712,175896.0
2017-12-04 10:35:00,70.18,70.31,70.17,70.27,129084.0,49.9712,50.0637,49.964,50.0353,129084.0
2017-12-04 10:40:00,70.26,70.39,70.26,70.31,142163.0,50.0281,50.1207,50.0281,50.0637,142163.0
2017-12-04 10:45:00,70.32,70.38,70.25,70.36,208718.0,50.0709,50.1136,50.021,50.0993,208718.0
2017-12-04 10:50:00,70.37,70.4,70.18,70.21,204436.0,50.1065,50.1278,49.9712,49.9925,204436.0
2017-12-04 10:55:00,70.22,70.25,70.18,70.22,127925.0,49.9997,50.021,49.9712,49.9997,127925.0
2017-12-04 11:00:00,70.22,70.25,70.18,70.23,204696.0,49.9997,50.021,49.9712,50.0068,204696.0
2017-12-04 11:05:00,70.23,70.33,70.21,70.32,127284.0,50.0068,50.078,49.9925,50.0709,127284.0
2017-12-04 11:10:00,70.32,70.38,70.29,70.3,66435.0,50.0709,50.1136,50.0495,50.0566,66435.0
2017-12-04 11:15:00,70.31,70.38,70.3,70.38,142333.0,50.0637,50.1136,50.0566,50.1136,142333.0
2017-12-04 11:20:00,70.38,70.49,70.35,70.48,198765.0,50.1136,50.1919,50.0922,50.1848,198765.0
2017-12-04 11:25:00,70.48,70.52,70.33,70.39,117999.0,50.1848,50.2133,50.078,50.1207,117999.0
2017-12-04 11:30:00,70.4,70.43,70.37,70.39,79472.0,50.1278,50.1492,50.1065,50.1207,79472.0
2017-12-04 11:35:00,70.4,70.54,70.37,70.52,115030.0,50.1278,50.2275,50.1065,50.2133,115030.0
2017-12-04 11:40:00,70.52,70.56,70.47,70.53,161144.0,50.2133,50.2417,50.1777,50.2204,161144.0
2017-12-04 11:45:00,70.53,70.57,70.48,70.57,116737.0,50.2204,50.2489,50.1848,50.2489,116737.0
2017-12-04 11:50:00,70.57,70.57,70.51,70.53,125917.0,50.2489,50.2489,50.2061,50.2204,125917.0
2017-12-04 11:55:00,70.52,70.61,70.52,70.6,131078.0,50.2133,50.2773,50.2133,50.2702,131078.0
2017-12-04 12:00:00,70.6,70.64,70.59,70.62,178850.0,50.2702,50.2987,50.2631,50.2845,178850.0
2017-12-04 12:05:00,70.62,70.73,70.62,70.7,180672.0,50.2845,50.3628,50.2845,50.3414,180672.0
2017-12-04 12:10:00,70.7,70.75,70.64,70.65,394299.0,50.3414,50.377,50.2987,50.3058,394299.0
2017-12-04 12:15:00,70.64,70.66,70.51,70.51,375668.0,50.2987,50.3129,50.2061,50.2061,375668.0
2017-12-04 12:20:00,70.51,70.51,70.46,70.46,223787.0,50.2061,50.2061,50.1705,50.1705,223787.0
2017-12-04 12:25:00,70.46,70.49,70.44,70.47,144890.0,50.1705,50.1919,50.1563,50.1777,144890.0
2017-12-04 12:30:00,70.47,70.47,70.4,70.44,176630.0,50.1777,50.1777,50.1278,50.1563,176630.0
2017-12-04 12:35:00,70.44,70.44,70.37,70.41,86674.0,50.1563,50.1563,50.1065,50.1349,86674.0
2017-12-04 12:40:00,70.41,70.46,70.4,70.45,38103.0,50.1349,50.1705,50.1278,50.1634,38103.0
2017-12-04 12:45:00,70.45,70.46,70.38,70.38,39509.0,50.1634,50.1705,50.1136,50.1136,39509.0
2017-12-04 12:50:00,70.38,70.4,70.33,70.36,70685.0,50.1136,50.1278,50.078,50.0993,70685.0
2017-12-04 12:55:00,70.35,70.36,70.27,70.31,37596.0,50.0922,50.0993,50.0353,50.0637,37596.0
2017-12-04 13:00:00,70.3,70.33,70.29,70.33,42704.0,50.0566,50.078,50.0495,50.078,42704.0
2017-12-04 13:05:00,70.33,70.36,70.27,70.27,60523.0,50.078,50.0993,50.0353,50.0353,60523.0
2017-12-04 13:10:00,70.27,70.32,70.26,70.31,42217.0,50.0353,50.0709,50.0281,50.0637,42217.0
2017-12-04 13:15:00,70.31,70.34,70.29,70.32,49537.0,50.0637,50.0851,50.0495,50.0709,49537.0
2017-12-04 13:20:00,70.32,70.36,70.32,70.35,41788.0,50.0709,50.0993,50.0709,50.0922,41788.0
2017-12-04 13:25:00,70.36,70.4,70.36,70.39,30972.0,50.0993,50.1278,50.0993,50.1207,30972.0
2017-12-04 13:30:00,70.39,70.42,70.37,70.4,60547.0,50.1207,50.1421,50.1065,50.1278,60547.0
2017-12-04 13:35:00,70.4,70.41,70.37,70.41,33775.0,50.1278,50.1349,50.1065,50.1349,33775.0
2017-12-04 13:40:00,70.42,70.42,70.35,70.36,45821.0,50.1421,50.1421,50.0922,50.0993,45821.0
2017-12-04 13:45:00,70.36,70.37,70.25,70.27,42783.0,50.0993,50.1065,50.021,50.0353,42783.0
2017-12-04 13:50:00,70.27,70.29,70.23,70.26,44210.0,50.0353,50.0495,50.0068,50.0281,44210.0
2017-12-04 13:55:00,70.27,70.27,70.19,70.19,73252.0,50.0353,50.0353,49.9783,49.9783,73252.0
2017-12-04 14:00:00,70.19,70.21,70.15,70.17,202667.0,49.9783,49.9925,49.9498,49.964,202667.0
2017-12-04 14:05:00,70.17,70.17,70.12,70.16,188555.0,49.964,49.964,49.9284,49.9569,188555.0
2017-12-04 14:10:00,70.15,70.15,70.09,70.09,121499.0,49.9498,49.9498,49.9071,49.9071,121499.0
2017-12-04 14:15:00,70.08,70.1,70.04,70.05,64430.0,49.9,49.9142,49.8715,49.8786,64430.0
2017-12-04 14:20:00,70.05,70.13,70.04,70.05,48036.0,49.8786,49.9356,49.8715,49.8786,48036.0
2017-12-04 14:25:00,70.06,70.06,70.01,70.02,89596.0,49.8857,49.8857,49.8501,49.8572,89596.0
2017-12-04 14:30:00,70.02,70.03,69.95,69.98,118873.0,49.8572,49.8644,49.8074,49.8288,118873.0
2017-12-04 14:35:00,69.97,70.01,69.95,69.99,137022.0,49.8216,49.8501,49.8074,49.8359,137022.0
2017-12-04 14:40:00,70.0,70.02,69.95,69.96,86298.0,49.843,49.8572,49.8074,49.8145,86298.0
2017-12-04 14:45:00,69.95,69.98,69.9,69.9,265865.0,49.8074,49.8288,49.7718,49.7718,265865.0
2017-12-04 14:50:00,69.91,69.94,69.87,69.94,101481.0,49.7789,49.8003,49.7504,49.8003,101481.0
2017-12-04 14:55:00,69.94,69.94,69.9,69.93,61602.0,49.8003,49.8003,49.7718,49.7932,61602.0
2017-12-04 15:00:00,69.92,69.93,69.86,69.91,175624.0,49.786,49.7932,49.7433,49.7789,175624.0
2017-12-04 15:05:00,69.9,69.93,69.87,69.92,107779.0,49.7718,49.7932,49.7504,49.786,107779.0
2017-12-04 15:10:00,69.92,69.94,69.88,69.9,91293.0,49.786,49.8003,49.7576,49.7718,91293.0
2017-12-04 15:15:00,69.9,69.92,69.87,69.87,159273.0,49.7718,49.786,49.7504,49.7504,159273.0
2017-12-04 15:20:00,69.88,69.89,69.83,69.84,229576.0,49.7576,49.7647,49.722,49.7291,229576.0
2017-12-04 15:25:00,69.84,69.85,69.79,69.79,197510.0,49.7291,49.7362,49.6935,49.6935,197510.0
2017-12-04 15:30:00,69.79,69.83,69.77,69.79,162451.0,49.6935,49.722,49.6792,49.6935,162451.0
2017-12-04 15:35:00,69.79,69.79,69.7,69.7,159282.0,49.6935,49.6935,49.6294,49.6294,159282.0
2017-12-04 15:40:00,69.7,69.72,69.67,69.68,227822.0,49.6294,49.6436,49.608,49.6151,227822.0
2017-12-04 15:45:00,69.68,69.71,69.64,69.67,289626.0,49.6151,49.6365,49.5867,49.608,289626.0
2017-12-04 15:50:00,69.67,69.7,69.65,69.69,261743.0,49.608,49.6294,49.5938,49.6223,261743.0
2017-12-04 15:55:00,69.69,69.72,69.64,69.64,712376.0,49.6223,49.6436,49.5867,49.5867,712376.0
2017-12-05 09:30:00,69.65,69.9,69.64,69.77,280842.0,49.5938,49.7718,49.5867,49.6792,280842.0
2017-12-05 09:35:00,69.77,69.87,69.75,69.77,246503.0,49.6792,49.7504,49.665,49.6792,246503.0
2017-12-05 09:40:00,69.77,69.78,69.59,69.78,219136.0,49.6792,49.6864,49.5511,49.6864,219136.0
2017-12-05 09:45:00,69.78,69.84,69.74,69.82,84834.0,49.6864,49.7291,49.6579,49.7148,84834.0
2017-12-05 09:50:00,69.82,69.88,69.7,69.72,107008.0,49.7148,49.7576,49.6294,49.6436,107008.0
2017-12-05 09:55:00,69.73,69.81,69.68,69.7,229076.0,49.6507,49.7077,49.6151,49.6294,229076.0
2017-12-05 10:00:00,69.72,69.85,69.7,69.8,112292.0,49.6436,49.7362,49.6294,49.7006,112292.0
2017-12-05 10:05:00,69.81,69.82,69.72,69.72,61246.0,49.7077,49.7148,49.6436,49.6436,61246.0
2017-12-05 10:10:00,69.73,69.74,69.54,69.56,105992.0,49.6507,49.6579,49.5155,49.5297,105992.0
2017-12-05 10:15:00,69.56,69.64,69.52,69.64,127948.0,49.5297,49.5867,49.5012,49.5867,127948.0
2017-12-05 10:20:00,69.63,69.76,69.63,69.67,264890.0,49.5795,49.6721,49.5795,49.608,264890.0
2017-12-05 10:25:00,69.67,69.67,69.6,69.61,84183.0,49.608,49.608,49.5582,49.5653,84183.0
2017-12-05 10:30:00,69.6,69.67,69.59,69.65,65938.0,49.5582,49.608,49.5511,49.5938,65938.0
2017-12-05 10:35:00,69.66,69.73,69.59,69.63,83034.0,49.6009,49.6507,49.5511,49.5795,83034.0
2017-12-05 10:40:00,69.63,69.68,69.59,69.63,177316.0,49.5795,49.6151,49.5511,49.5795,177316.0
2017-12-05 10:45:00,69.63,69.63,69.53,69.6,77865.0,49.5795,49.5795,49.5083,49.5582,77865.0
2017-12-05 10:50:00,69.6,69.72,69.59,69.72,141022.0,49.5582,49.6436,49.5511,49.6436,141022.0
2017-12-05 10:55:00,69.72,69.79,69.72,69.75,124982.0,49.6436,49.6935,49.6436,49.665,124982.0
2017-12-05 11:00:00,69.75,69.8,69.74,69.77,44548.0,49.665,49.7006,49.6579,49.6792,44548.0
2017-12-05 11:05:00,69.77,69.83,69.69,69.72,292342.0,49.6792,49.722,49.6223,49.6436,292342.0
2017-12-05 11:10:00,69.72,69.77,69.64,69.65,82244.0,49.6436,49.6792,49.5867,49.5938,82244.0
2017-12-05 11:15:00,69.65,69.7,69.61,69.7,71481.0,49.5938,49.6294,49.5653,49.6294,71481.0
2017-12-05 11:20:00,69.68,69.69,69.63,69.65,52044.0,49.6151,49.6223,49.5795,49.5938,52044.0
2017-12-05 11:25:00,69.65,69.73,69.64,69.73,102672.0,49.5938,49.6507,49.5867,49.6507,102672.0
2017-12-05 11:30:00,69.73,69.74,69.65,69.65,72303.0,49.6507,49.6579,49.5938,49.5938,72303.0
2017-12-05 11:35:00,69.65,69.66,69.54,69.55,141013.0,49.5938,49.6009,49.5155,49.5226,141013.0
2017-12-05 11:40:00,69.55,69.58,69.5,69.53,44863.0,49.5226,49.5439,49.487,49.5083,44863.0
2017-12-05 11:45:00,69.54,69.61,69.54,69.6,66835.0,49.5155,49.5653,49.5155,49.5582,66835.0
2017-12-05 11:50:00,69.61,69.61,69.56,69.59,71928.0,49.5653,49.5653,49.5297,49.5511,71928.0
2017-12-05 11:55:00,69.59,69.65,69.57,69.58,83284.0,49.5511,49.5938,49.5368,49.5439,83284.0
2017-12-05 12:00:00,69.58,69.6,69.48,69.48,136720.0,49.5439,49.5582,49.4727,49.4727,136720.0
2017-12-05 12:05:00,69.49,69.57,69.48,69.57,38090.0,49.4799,49.5368,49.4727,49.5368,38090.0
2017-12-05 12:10:00,69.57,69.61,69.55,69.6,58279.0,49.5368,49.5653,49.5226,49.5582,58279.0
2017-12-05 12:15:00,69.6,69.66,69.59,69.6,98641.0,49.5582,49.6009,49.5511,49.5582,98641.0
2017-12-05 12:20:00,69.59,69.73,69.58,69.7,153958.0,49.5511,49.6507,49.5439,49.6294,153958.0
2017-12-05 12:25:00,69.7,69.78,69.68,69.75,162779.0,49.6294,49.6864,49.6151,49.665,162779.0
2017-12-05 12:30:00,69.75,69.77,69.74,69.77,198627.0,49.665,49.6792,49.6579,49.6792,198627.0
2017-12-05 12:35:00,69.77,69.77,69.67,69.7,31692.0,49.6792,49.6792,49.608,49.6294,31692.0
2017-12-05 12:40:00,69.7,69.73,69.66,69.66,58528.0,49.6294,49.6507,49.6009,49.6009,58528.0
2017-12-05 12:45:00,69.67,69.67,69.63,69.65,45685.0,49.608,49.608,49.5795,49.5938,45685.0
2017-12-05 12:50:00,69.65,69.7,69.64,69.65,30632.0,49.5938,49.6294,49.5867,49.5938,30632.0
2017-12-05 12:55:00,69.66,69.72,69.64,69.72,61984.0,49.6009,49.6436,49.5867,49.6436,61984.0
2017-12-05 13:00:00,69.72,69.81,69.72,69.8,70564.0,49.6436,49.7077,49.6436,49.7006,70564.0
2017-12-05 13:05:00,69.8,69.8,69.76,69.78,38946.0,49.7006,49.7006,49.6721,49.6864,38946.0
2017-12-05 13:10:00,69.78,69.78,69.7,69.71,28053.0,49.6864,49.6864,49.6294,49.6365,28053.0
2017-12-05 13:15:00,69.71,69.73,69.68,69.71,42017.0,49.6365,49.6507,49.6151,49.6365,42017.0
2017-12-05 13:20:00,69.72,69.75,69.68,69.74,66970.0,49.6436,49.665,49.6151,49.6579,66970.0
2017-12-05 13:25:00,69.74,69.77,69.72,69.74,53080.0,49.6579,49.6792,49.6436,49.6579,53080.0
2017-12-05 13:30:00,69.74,69.76,69.7,69.72,52195.0,49.6579,49.6721,49.6294,49.6436,52195.0
2017-12-05 13:35:00,69.72,69.75,69.69,69.7,55570.0,49.6436,49.665,49.6223,49.6294,55570.0
2017-12-05 13:40:00,69.7,69.72,69.69,69.7,60525.0,49.6294,49.6436,49.6223,49.6294,60525.0
2017-12-05 13:45:00,69.7,69.71,69.66,69.68,40037.0,49.6294,49.6365,49.6009,49.6151,40037.0
2017-12-05 13:50:00,69.69,69.7,69.64,69.65,49175.0,49.6223,49.6294,49.5867,49.5938,49175.0
2017-12-05 13:55:00,69.64,69.65,69.62,69.65,46571.0,49.5867,49.5938,49.5724,49.5938,46571.0
2017-12-05 14:00:00,69.65,69.68,69.63,69.64,36942.0,49.5938,49.6151,49.5795,49.5867,36942.0
2017-12-05 14:05:00,69.65,69.68,69.64,69.67,59213.0,49.5938,49.6151,49.5867,49.608,59213.0
2017-12-05 14:10:00,69.67,69.69,69.61,69.62,75802.0,49.608,49.6223,49.5653,49.5724,75802.0
2017-12-05 14:15:00,69.61,69.62,69.52,69.52,66468.0,49.5653,49.5724,49.5012,49.5012,66468.0
2017-12-05 14:20:00,69.53,69.53,69.47,69.53,112181.0,49.5083,49.5083,49.4656,49.5083,112181.0
2017-12-05 14:25:00,69.53,69.55,69.49,69.55,84229.0,49.5083,49.5226,49.4799,49.5226,84229.0
2017-12-05 14:30:00,69.54,69.54,69.48,69.49,83260.0,49.5155,49.5155,49.4727,49.4799,83260.0
2017-12-05 14:35:00,69.49,69.53,69.47,69.5,66885.0,49.4799,49.5083,49.4656,49.487,66885.0
2017-12-05 14:40:00,69.5,69.52,69.46,69.5,101223.0,49.487,49.5012,49.4585,49.487,101223.0
2017-12-05 14:45:00,69.5,69.5,69.47,69.49,64168.0,49.487,49.487,49.4656,49.4799,64168.0
2017-12-05 14:50:00,69.49,69.51,69.47,69.48,421530.0,49.4799,49.4941,49.4656,49.4727,421530.0
2017-12-05 14:55:00,69.48,69.49,69.42,69.43,149688.0,49.4727,49.4799,49.43,49.4371,149688.0
2017-12-05 15:00:00,69.43,69.48,69.42,69.43,142704.0,49.4371,49.4727,49.43,49.4371,142704.0
2017-12-05 15:05:00,69.44,69.5,69.42,69.45,86039.0,49.4443,49.487,49.43,49.4514,86039.0
2017-12-05 15:10:00,69.46,69.48,69.44,69.45,100316.0,49.4585,49.4727,49.4443,49.4514,100316.0
2017-12-05 15:15:00,69.45,69.49,69.44,69.48,346161.0,49.4514,49.4799,49.4443,49.4727,346161.0
2017-12-05 15:20:00,69.49,69.51,69.48,69.5,119286.0,49.4799,49.4941,49.4727,49.487,119286.0
2017-12-05 15:25:00,69.5,69.54,69.49,69.51,170685.0,49.487,49.5155,49.4799,49.4941,170685.0
2017-12-05 15:30:00,69.5,69.51,69.43,69.43,130043.0,49.487,49.4941,49.4371,49.4371,130043.0
2017-12-05 15:35:00,69.44,69.46,69.37,69.4,156335.0,49.4443,49.4585,49.3944,49.4158,156335.0
2017-12-05 15:40:00,69.39,69.4,69.35,69.35,271773.0,49.4087,49.4158,49.3802,49.3802,271773.0
2017-12-05 15:45:00,69.35,69.36,69.27,69.29,209094.0,49.3802,49.3873,49.3232,49.3375,209094.0
2017-12-05 15:50:00,69.3,69.31,69.27,69.28,466841.0,49.3446,49.3517,49.3232,49.3303,466841.0
2017-12-05 15:55:00,69.28,69.39,69.28,69.35,719417.0,49.3303,49.4087,49.3303,49.3802,719417.0
2017-12-06 09:30:00,69.15,69.27,69.03,69.05,337464.0,49.2378,49.3232,49.1523,49.1666,337464.0
2017-12-06 09:35:00,69.04,69.12,68.94,68.94,188358.0,49.1594,49.2164,49.0882,49.0882,188358.0
2017-12-06 09:40:00,68.94,69.09,68.93,68.97,194437.0,49.0882,49.195,49.0811,49.1096,194437.0
2017-12-06 09:45:00,68.96,69.01,68.84,68.86,222904.0,49.1025,49.1381,49.017,49.0313,222904.0
2017-12-06 09:50:00,68.85,68.91,68.79,68.82,164793.0,49.0242,49.0669,48.9814,49.0028,164793.0
2017-12-06 09:55:00,68.82,69.0,68.82,68.98,149071.0,49.0028,49.131,49.0028,49.1167,149071.0
2017-12-06 10:00:00,68.98,69.01,68.94,68.99,86233.0,49.1167,49.1381,49.0882,49.1238,86233.0
2017-12-06 10:05:00,69.0,69.05,68.98,68.99,140821.0,49.131,49.1666,49.1167,49.1238,140821.0
2017-12-06 10:10:00,68.98,69.02,68.92,69.02,61083.0,49.1167,49.1452,49.074,49.1452,61083.0
2017-12-06 10:15:00,69.03,69.05,68.97,68.99,229669.0,49.1523,49.1666,49.1096,49.1238,229669.0
2017-12-06 10:20:00,68.99,69.0,68.83,68.88,80519.0,49.1238,49.131,49.0099,49.0455,80519.0
2017-12-06 10:25:00,68.88,68.91,68.84,68.91,51396.0,49.0455,49.0669,49.017,49.0669,51396.0
2017-12-06 10:30:00,68.93,69.0,68.89,68.97,141778.0,49.0811,49.131,49.0526,49.1096,141778.0
2017-12-06 10:35:00,68.96,68.97,68.86,68.89,89174.0,49.1025,49.1096,49.0313,49.0526,89174.0
2017-12-06 10:40:00,68.89,68.95,68.84,68.94,86242.0,49.0526,49.0954,49.017,49.0882,86242.0
2017-12-06 10:45:00,68.94,69.08,68.93,69.01,151440.0,49.0882,49.1879,49.0811,49.1381,151440.0
2017-12-06 10:50:00,69.0,69.0,68.92,68.98,94086.0,49.131,49.131,49.074,49.1167,94086.0
2017-12-06 10:55:00,68.97,68.98,68.9,68.96,137093.0,49.1096,49.1167,49.0598,49.1025,137093.0
2017-12-06 11:00:00,68.96,68.96,68.82,68.83,45087.0,49.1025,49.1025,49.0028,49.0099,45087.0
2017-12-06 11:05:00,68.83,68.92,68.77,68.79,62538.0,49.0099,49.074,48.9672,48.9814,62538.0
2017-12-06 11:10:00,68.78,68.78,68.64,68.66,138490.0,48.9743,48.9743,48.8746,48.8889,138490.0
2017-12-06 11:15:00,68.66,68.67,68.57,68.59,136306.0,48.8889,48.896,48.8248,48.839,136306.0
2017-12-06 11:20:00,68.59,68.67,68.59,68.61,113786.0,48.839,48.896,48.839,48.8533,113786.0
2017-12-06 11:25:00,68.61,68.61,68.55,68.57,119587.0,48.8533,48.8533,48.8105,48.8248,119587.0
2017-12-06 11:30:00,68.57,68.69,68.56,68.68,84249.0,48.8248,48.9102,48.8177,48.9031,84249.0
2017-12-06 11:35:00,68.69,68.69,68.6,68.62,147359.0,48.9102,48.9102,48.8461,48.8604,147359.0
2017-12-06 11:40:00,68.64,68.65,68.53,68.53,133517.0,48.8746,48.8817,48.7963,48.7963,133517.0
2017-12-06 11:45:00,68.53,68.53,68.45,68.46,124167.0,48.7963,48.7963,48.7393,48.7465,124167.0
2017-12-06 11:50:00,68.47,68.5,68.39,68.4,94630.0,48.7536,48.7749,48.6966,48.7037,94630.0
2017-12-06 11:55:00,68.4,68.47,68.39,68.45,84590.0,48.7037,48.7536,48.6966,48.7393,84590.0
2017-12-06 12:00:00,68.45,68.48,68.42,68.45,72416.0,48.7393,48.7607,48.718,48.7393,72416.0
2017-12-06 12:05:00,68.45,68.46,68.37,68.39,54673.0,48.7393,48.7465,48.6824,48.6966,54673.0
2017-12-06 12:10:00,68.38,68.44,68.38,68.4,35086.0,48.6895,48.7322,48.6895,48.7037,35086.0
2017-12-06 12:15:00,68.4,68.41,68.35,68.37,54414.0,48.7037,48.7109,48.6681,48.6824,54414.0
2017-12-06 12:20:00,68.37,68.43,68.37,68.42,99853.0,48.6824,48.7251,48.6824,48.718,99853.0
2017-12-06 12:25:00,68.42,68.56,68.41,68.55,84153.0,48.718,48.8177,48.7109,48.8105,84153.0
2017-12-06 12:30:00,68.55,68.59,68.47,68.59,58541.0,48.8105,48.839,48.7536,48.839,58541.0
2017-12-06 12:35:00,68.59,68.59,68.51,68.53,64850.0,48.839,48.839,48.7821,48.7963,64850.0
2017-12-06 12:40:00,68.54,68.57,68.47,68.53,45168.0,48.8034,48.8248,48.7536,48.7963,45168.0
2017-12-06 12:45:00,68.53,68.54,68.5,68.51,45006.0,48.7963,48.8034,48.7749,48.7821,45006.0
2017-12-06 12:50:00,68.51,68.54,68.48,68.5,44795.0,48.7821,48.8034,48.7607,48.7749,44795.0
2017-12-06 12:55:00,68.5,68.54,68.47,68.54,51119.0,48.7749,48.8034,48.7536,48.8034,51119.0
2017-12-06 13:00:00,68.54,68.55,68.47,68.47,65558.0,48.8034,48.8105,48.7536,48.7536,65558.0
2017-12-06 13:05:00,68.46,68.52,68.46,68.49,133625.0,48.7465,48.7892,48.7465,48.7678,133625.0
2017-12-06 13:10:00,68.5,68.54,68.49,68.52,35304.0,48.7749,48.8034,48.7678,48.7892,35304.0
2017-12-06 13:15:00,68.52,68.6,68.52,68.56,52752.0,48.7892,48.8461,48.7892,48.8177,52752.0
2017-12-06 13:20:00,68.55,68.59,68.53,68.58,41185.0,48.8105,48.839,48.7963,48.8319,41185.0
2017-12-06 13:25:00,68.58,68.59,68.53,68.53,24763.0,48.8319,48.839,48.7963,48.7963,24763.0
2017-12-06 13:30:00,68.53,68.6,68.53,68.58,43394.0,48.7963,48.8461,48.7963,48.8319,43394.0
2017-12-06 13:35:00,68.59,68.62,68.57,68.58,62071.0,48.839,48.8604,48.8248,48.8319,62071.0
2017-12-06 13:40:00,68.58,68.59,68.56,68.59,48865.0,48.8319,48.839,48.8177,48.839,48865.0
2017-12-06 13:45:00,68.59,68.63,68.57,68.62,493187.0,48.839,48.8675,48.8248,48.8604,493187.0
2017-12-06 13:50:00,68.62,68.66,68.6,68.64,130659.0,48.8604,48.8889,48.8461,48.8746,130659.0
2017-12-06 13:55:00,68.63,68.63,68.6,68.62,166549.0,48.8675,48.8675,48.8461,48.8604,166549.0
2017-12-06 14:00:00,68.61,68.64,68.59,68.62,90442.0,48.8533,48.8746,48.839,48.8604,90442.0
2017-12-06 14:05:00,68.62,68.62,68.58,68.6,190421.0,48.8604,48.8604,48.8319,48.8461,190421.0
2017-12-06 14:10:00,68.6,68.6,68.56,68.58,127754.0,48.8461,48.8461,48.8177,48.8319,127754.0
2017-12-06 14:15:00,68.58,68.59,68.55,68.56,56645.0,48.8319,48.839,48.8105,48.8177,56645.0
2017-12-06 14:20:00,68.56,68.57,68.48,68.49,91328.0,48.8177,48.8248,48.7607,48.7678,91328.0
2017-12-06 14:25:00,68.49,68.52,68.42,68.42,168038.0,48.7678,48.7892,48.718,48.718,168038.0
2017-12-06 14:30:00,68.43,68.48,68.41,68.47,119223.0,48.7251,48.7607,48.7109,48.7536,119223.0
2017-12-06 14:35:00,68.47,68.56,68.47,68.51,171911.0,48.7536,48.8177,48.7536,48.7821,171911.0
2017-12-06 14:40:00,68.51,68.53,68.49,68.52,85440.0,48.7821,48.7963,48.7678,48.7892,85440.0
2017-12-06 14:45:00,68.51,68.53,68.49,68.52,49441.0,48.7821,48.7963,48.7678,48.7892,49441.0
2017-12-06 14:50:00,68.53,68.53,68.46,68.47,87524.0,48.7963,48.7963,48.7465,48.7536,87524.0
2017-12-06 14:55:00,68.47,68.48,68.45,68.46,44466.0,48.7536,48.7607,48.7393,48.7465,44466.0
2017-12-06 15:00:00,68.47,68.47,68.43,68.44,77433.0,48.7536,48.7536,48.7251,48.7322,77433.0
2017-12-06 15:05:00,68.44,68.48,68.43,68.45,93859.0,48.7322,48.7607,48.7251,48.7393,93859.0
2017-12-06 15:10:00,68.46,68.47,68.43,68.44,234893.0,48.7465,48.7536,48.7251,48.7322,234893.0
2017-12-06 15:15:00,68.44,68.48,68.43,68.46,133157.0,48.7322,48.7607,48.7251,48.7465,133157.0
2017-12-06 15:20:00,68.46,68.47,68.42,68.43,109999.0,48.7465,48.7536,48.718,48.7251,109999.0
2017-12-06 15:25:00,68.43,68.44,68.38,68.41,154694.0,48.7251,48.7322,48.6895,48.7109,154694.0
2017-12-06 15:30:00,68.41,68.46,68.4,68.42,260139.0,48.7109,48.7465,48.7037,48.718,260139.0
2017-12-06 15:35:00,68.41,68.43,68.37,68.39,188712.0,48.7109,48.7251,48.6824,48.6966,188712.0
2017-12-06 15:40:00,68.39,68.43,68.37,68.42,125730.0,48.6966,48.7251,48.6824,48.718,125730.0
2017-12-06 15:45:00,68.41,68.45,68.4,68.42,213396.0,48.7109,48.7393,48.7037,48.718,213396.0
2017-12-06 15:50:00,68.42,68.42,68.37,68.42,418869.0,48.718,48.718,48.6824,48.718,418869.0
2017-12-06 15:55:00,68.42,68.47,68.38,68.44,1257992.0,48.718,48.7536,48.6895,48.7322,1257992.0
2017-12-07 09:30:00,68.38,68.55,68.32,68.54,403904.0,48.6895,48.8105,48.6468,48.8034,403904.0
2017-12-07 09:35:00,68.52,68.59,68.46,68.59,112027.0,48.7892,48.839,48.7465,48.839,112027.0
2017-12-07 09:40:00,68.61,68.7,68.55,68.65,189356.0,48.8533,48.9173,48.8105,48.8817,189356.0
2017-12-07 09:45:00,68.65,68.74,68.62,68.66,226837.0,48.8817,48.9458,48.8604,48.8889,226837.0
2017-12-07 09:50:00,68.66,68.7,68.6,68.67,171714.0,48.8889,48.9173,48.8461,48.896,171714.0
2017-12-07 09:55:00,68.66,68.77,68.66,68.73,93846.0,48.8889,48.9672,48.8889,48.9387,93846.0
2017-12-07 10:00:00,68.73,68.74,68.6,68.63,106072.0,48.9387,48.9458,48.8461,48.8675,106072.0
2017-12-07 10:05:00,68.63,68.69,68.6,68.66,66762.0,48.8675,48.9102,48.8461,48.8889,66762.0
2017-12-07 10:10:00,68.67,68.72,68.66,68.69,159591.0,48.896,48.9316,48.8889,48.9102,159591.0
2017-12-07 10:15:00,68.69,68.7,68.59,68.63,131726.0,48.9102,48.9173,48.839,48.8675,131726.0
2017-12-07 10:20:00,68.62,68.66,68.57,68.58,73628.0,48.8604,48.8889,48.8248,48.8319,73628.0
2017-12-07 10:25:00,68.58,68.63,68.57,68.61,117639.0,48.8319,48.8675,48.8248,48.8533,117639.0
2017-12-07 10:30:00,68.61,68.61,68.54,68.58,58718.0,48.8533,48.8533,48.8034,48.8319,58718.0
2017-12-07 10:35:00,68.58,68.61,68.55,68.61,91800.0,48.8319,48.8533,48.8105,48.8533,91800.0
2017-12-07 10:40:00,68.61,68.63,68.52,68.53,65732.0,48.8533,48.8675,48.7892,48.7963,65732.0
2017-12-07 10:45:00,68.53,68.53,68.46,68.48,78559.0,48.7963,48.7963,48.7465,48.7607,78559.0
2017-12-07 10:50:00,68.48,68.56,68.47,68.54,52250.0,48.7607,48.8177,48.7536,48.8034,52250.0
2017-12-07 10:55:00,68.55,68.59,68.53,68.58,73416.0,48.8105,48.839,48.7963,48.8319,73416.0
2017-12-07 11:00:00,68.58,68.6,68.54,68.56,70164.0,48.8319,48.8461,48.8034,48.8177,70164.0
2017-12-07 11:05:00,68.56,68.59,68.51,68.52,54100.0,48.8177,48.839,48.7821,48.7892,54100.0
2017-12-07 11:10:00,68.52,68.52,68.45,68.48,73285.0,48.7892,48.7892,48.7393,48.7607,73285.0
2017-12-07 11:15:00,68.47,68.51,68.46,68.5,48520.0,48.7536,48.7821,48.7465,48.7749,48520.0
2017-12-07 11:20:00,68.5,68.51,68.45,68.46,37223.0,48.7749,48.7821,48.7393,48.7465,37223.0
2017-12-07 11:25:00,68.47,68.57,68.47,68.56,68350.0,48.7536,48.8248,48.7536,48.8177,68350.0
2017-12-07 11:30:00,68.57,68.63,68.57,68.61,77823.0,48.8248,48.8675,48.8248,48.8533,77823.0
2017-12-07 11:35:00,68.61,68.64,68.6,68.6,57964.0,48.8533,48.8746,48.8461,48.8461,57964.0
2017-12-07 11:40:00,68.6,68.68,68.6,68.65,93861.0,48.8461,48.9031,48.8461,48.8817,93861.0
2017-12-07 11:45:00,68.65,68.65,68.58,68.63,154096.0,48.8817,48.8817,48.8319,48.8675,154096.0
2017-12-07 11:50:00,68.63,68.64,68.56,68.56,285287.0,48.8675,48.8746,48.8177,48.8177,285287.0
2017-12-07 11:55:00,68.57,68.65,68.55,68.64,148574.0,48.8248,48.8817,48.8105,48.8746,148574.0
2017-12-07 12:00:00,68.64,68.66,68.6,68.61,117408.0,48.8746,48.8889,48.8461,48.8533,117408.0
2017-12-07 12:05:00,68.61,68.62,68.52,68.52,60931.0,48.8533,48.8604,48.7892,48.7892,60931.0
2017-12-07 12:10:00,68.52,68.57,68.51,68.56,112199.0,48.7892,48.8248,48.7821,48.8177,112199.0
2017-12-07 12:15:00,68.55,68.62,68.55,68.6,43369.0,48.8105,48.8604,48.8105,48.8461,43369.0
2017-12-07 12:20:00,68.6,68.65,68.57,68.58,51128.0,48.8461,48.8817,48.8248,48.8319,51128.0
2017-12-07 12:25:00,68.58,68.6,68.56,68.59,119824.0,48.8319,48.8461,48.8177,48.839,119824.0
2017-12-07 12:30:00,68.59,68.61,68.54,68.54,246363.0,48.839,48.8533,48.8034,48.8034,246363.0
2017-12-07 12:35:00,68.53,68.59,68.53,68.55,91945.0,48.7963,48.839,48.7963,48.8105,91945.0
2017-12-07 12:40:00,68.55,68.58,68.55,68.58,27877.0,48.8105,48.8319,48.8105,48.8319,27877.0
2017-12-07 12:45:00,68.58,68.58,68.51,68.54,35068.0,48.8319,48.8319,48.7821,48.8034,35068.0
2017-12-07 12:50:00,68.54,68.58,68.53,68.56,23553.0,48.8034,48.8319,48.7963,48.8177,23553.0
2017-12-07 12:55:00,68.56,68.57,68.53,68.53,63348.0,48.8177,48.8248,48.7963,48.7963,63348.0
2017-12-07 13:00:00,68.54,68.59,68.52,68.57,81231.0,48.8034,48.839,48.7892,48.8248,81231.0
2017-12-07 13:05:00,68.56,68.57,68.52,68.57,22992.0,48.8177,48.8248,48.7892,48.8248,22992.0
2017-12-07 13:10:00,68.57,68.59,68.54,68.54,21243.0,48.8248,48.839,48.8034,48.8034,21243.0
2017-12-07 13:15:00,68.54,68.55,68.49,68.51,27588.0,48.8034,48.8105,48.7678,48.7821,27588.0
2017-12-07 13:20:00,68.51,68.54,68.49,68.54,27463.0,48.7821,48.8034,48.7678,48.8034,27463.0
2017-12-07 13:25:00,68.54,68.61,68.53,68.6,100841.0,48.8034,48.8533,48.7963,48.8461,100841.0
2017-12-07 13:30:00,68.59,68.66,68.59,68.64,66924.0,48.839,48.8889,48.839,48.8746,66924.0
2017-12-07 13:35:00,68.64,68.66,68.62,68.65,132925.0,48.8746,48.8889,48.8604,48.8817,132925.0
2017-12-07 13:40:00,68.65,68.67,68.61,68.66,74155.0,48.8817,48.896,48.8533,48.8889,74155.0
2017-12-07 13:45:00,68.67,68.67,68.62,68.64,26528.0,48.896,48.896,48.8604,48.8746,26528.0
2017-12-07 13:50:00,68.64,68.65,68.6,68.64,46144.0,48.8746,48.8817,48.8461,48.8746,46144.0
2017-12-07 13:55:00,68.64,68.64,68.58,68.6,41739.0,48.8746,48.8746,48.8319,48.8461,41739.0
2017-12-07 14:00:00,68.6,68.61,68.56,68.6,96576.0,48.8461,48.8533,48.8177,48.8461,96576.0
2017-12-07 14:05:00,68.59,68.62,68.57,68.61,37535.0,48.839,48.8604,48.8248,48.8533,37535.0
2017-12-07 14:10:00,68.61,68.62,68.59,68.61,48858.0,48.8533,48.8604,48.839,48.8533,48858.0
2017-12-07 14:15:00,68.6,68.6,68.55,68.56,37643.0,48.8461,48.8461,48.8105,48.8177,37643.0
2017-12-07 14:20:00,68.56,68.58,68.52,68.58,44441.0,48.8177,48.8319,48.7892,48.8319,44441.0
2017-12-07 14:25:00,68.58,68.6,68.56,68.57,74245.0,48.8319,48.8461,48.8177,48.8248,74245.0
2017-12-07 14:30:00,68.56,68.59,68.54,68.59,41981.0,48.8177,48.839,48.8034,48.839,41981.0
2017-12-07 14:35:00,68.59,68.6,68.57,68.59,62641.0,48.839,48.8461,48.8248,48.839,62641.0
2017-12-07 14:40:00,68.59,68.6,68.55,68.55,73683.0,48.839,48.8461,48.8105,48.8105,73683.0
2017-12-07 14:45:00,68.55,68.61,68.53,68.58,75327.0,48.8105,48.8533,48.7963,48.8319,75327.0
2017-12-07 14:50:00,68.58,68.61,68.56,68.57,98128.0,48.8319,48.8533,48.8177,48.8248,98128.0
2017-12-07 14:55:00,68.57,68.58,68.56,68.56,45256.0,48.8248,48.8319,48.8177,48.8177,45256.0
2017-12-07 15:00:00,68.57,68.6,68.56,68.59,27175.0,48.8248,48.8461,48.8177,48.839,27175.0
2017-12-07 15:05:00,68.59,68.6,68.55,68.56,60715.0,48.839,48.8461,48.8105,48.8177,60715.0
2017-12-07 15:10:00,68.56,68.57,68.53,68.53,50020.0,48.8177,48.8248,48.7963,48.7963,50020.0
2017-12-07 15:15:00,68.53,68.57,68.52,68.53,63231.0,48.7963,48.8248,48.7892,48.7963,63231.0
2017-12-07 15:20:00,68.53,68.59,68.51,68.58,183709.0,48.7963,48.839,48.7821,48.8319,183709.0
2017-12-07 15:25:00,68.58,68.64,68.57,68.6,140960.0,48.8319,48.8746,48.8248,48.8461,140960.0
2017-12-07 15:30:00,68.6,68.63,68.58,68.61,169136.0,48.8461,48.8675,48.8319,48.8533,169136.0
2017-12-07 15:35:00,68.61,68.66,68.6,68.65,104609.0,48.8533,48.8889,48.8461,48.8817,104609.0
2017-12-07 15:40:00,68.66,68.68,68.63,68.63,175818.0,48.8889,48.9031,48.8675,48.8675,175818.0
2017-12-07 15:45:00,68.64,68.66,68.62,68.64,192328.0,48.8746,48.8889,48.8604,48.8746,192328.0
2017-12-07 15:50:00,68.64,68.65,68.6,68.64,208687.0,48.8746,48.8817,48.8461,48.8746,208687.0
2017-12-07 15:55:00,68.64,68.68,68.62,68.66,566861.0,48.8746,48.9031,48.8604,48.8889,566861.0
2017-12-08 09:30:00,69.0,69.15,68.87,68.96,260304.0,49.131,49.2378,49.0384,49.1025,260304.0
2017-12-08 09:35:00,68.96,69.06,68.91,69.06,151454.0,49.1025,49.1737,49.0669,49.1737,151454.0
2017-12-08 09:40:00,69.06,69.1,68.94,68.98,617488.0,49.1737,49.2022,49.0882,49.1167,617488.0
2017-12-08 09:45:00,68.98,68.99,68.8,68.88,271861.0,49.1167,49.1238,48.9885,49.0455,271861.0
2017-12-08 09:50:00,68.87,68.91,68.8,68.88,139447.0,49.0384,49.0669,48.9885,49.0455,139447.0
2017-12-08 09:55:00,68.88,68.94,68.86,68.93,193026.0,49.0455,49.0882,49.0313,49.0811,193026.0
2017-12-08 10:00:00,68.93,68.95,68.88,68.89,83343.0,49.0811,49.0954,49.0455,49.0526,83343.0
2017-12-08 10:05:00,68.89,68.92,68.86,68.92,58343.0,49.0526,49.074,49.0313,49.074,58343.0
2017-12-08 10:10:00,68.92,68.92,68.79,68.8,99608.0,49.074,49.074,48.9814,48.9885,99608.0
2017-12-08 10:15:00,68.78,68.85,68.73,68.75,86295.0,48.9743,49.0242,48.9387,48.9529,86295.0
2017-12-08 10:20:00,68.74,68.81,68.69,68.8,163189.0,48.9458,48.9957,48.9102,48.9885,163189.0
2017-12-08 10:25:00,68.81,68.82,68.75,68.78,35496.0,48.9957,49.0028,48.9529,48.9743,35496.0
2017-12-08 10:30:00,68.79,68.88,68.78,68.88,41950.0,48.9814,49.0455,48.9743,49.0455,41950.0
2017-12-08 10:35:00,68.88,68.96,68.83,68.95,105418.0,49.0455,49.1025,49.0099,49.0954,105418.0
2017-12-08 10:40:00,68.95,69.06,68.95,69.06,444233.0,49.0954,49.1737,49.0954,49.1737,444233.0
2017-12-08 10:45:00,69.06,69.11,69.05,69.08,416511.0,49.1737,49.2093,49.1666,49.1879,416511.0
2017-12-08 10:50:00,69.07,69.14,69.06,69.13,104301.0,49.1808,49.2306,49.1737,49.2235,104301.0
2017-12-08 10:55:00,69.13,69.14,69.07,69.13,141191.0,49.2235,49.2306,49.1808,49.2235,141191.0
2017-12-08 11:00:00,69.12,69.19,69.11,69.14,106745.0,49.2164,49.2662,49.2093,49.2306,106745.0
2017-12-08 11:05:00,69.15,69.18,69.1,69.17,206199.0,49.2378,49.2591,49.2022,49.252,206199.0
2017-12-08 11:10:00,69.17,69.18,69.08,69.1,102920.0,49.252,49.2591,49.1879,49.2022,102920.0
2017-12-08 11:15:00,69.1,69.16,69.08,69.13,134845.0,49.2022,49.2449,49.1879,49.2235,134845.0
2017-12-08 11:20:00,69.14,69.15,69.09,69.14,116659.0,49.2306,49.2378,49.195,49.2306,116659.0
2017-12-08 11:25:00,69.15,69.17,69.07,69.11,160624.0,49.2378,49.252,49.1808,49.2093,160624.0
2017-12-08 11:30:00,69.1,69.12,69.06,69.07,107489.0,49.2022,49.2164,49.1737,49.1808,107489.0
2017-12-08 11:35:00,69.06,69.14,69.06,69.09,51534.0,49.1737,49.2306,49.1737,49.195,51534.0
2017-12-08 11:40:00,69.1,69.21,69.1,69.19,113512.0,49.2022,49.2805,49.2022,49.2662,113512.0
2017-12-08 11:45:00,69.19,69.26,69.18,69.24,109000.0,49.2662,49.3161,49.2591,49.3018,109000.0
2017-12-08 11:50:00,69.25,69.29,69.24,69.26,95366.0,49.309,49.3375,49.3018,49.3161,95366.0
2017-12-08 11:55:00,69.27,69.29,69.22,69.27,30445.0,49.3232,49.3375,49.2876,49.3232,30445.0
2017-12-08 12:00:00,69.27,69.31,69.23,69.26,51588.0,49.3232,49.3517,49.2947,49.3161,51588.0
2017-12-08 12:05:00,69.26,69.26,69.2,69.22,50970.0,49.3161,49.3161,49.2734,49.2876,50970.0
2017-12-08 12:10:00,69.21,69.22,69.14,69.2,214266.0,49.2805,49.2876,49.2306,49.2734,214266.0
2017-12-08 12:15:00,69.21,69.24,69.2,69.24,76356.0,49.2805,49.3018,49.2734,49.3018,76356.0
2017-12-08 12:20:00,69.23,69.24,69.19,69.21,39154.0,49.2947,49.3018,49.2662,49.2805,39154.0
2017-12-08 12:25:00,69.21,69.26,69.2,69.21,85347.0,49.2805,49.3161,49.2734,49.2805,85347.0
2017-12-08 12:30:00,69.21,69.26,69.19,69.23,70949.0,49.2805,49.3161,49.2662,49.2947,70949.0
2017-12-08 12:35:00,69.24,69.24,69.2,69.23,28694.0,49.3018,49.3018,49.2734,49.2947,28694.0
2017-12-08 12:40:00,69.22,69.22,69.16,69.19,33250.0,49.2876,49.2876,49.2449,49.2662,33250.0
2017-12-08 12:45:00,69.19,69.21,69.16,69.17,143742.0,49.2662,49.2805,49.2449,49.252,143742.0
2017-12-08 12:50:00,69.17,69.2,69.16,69.2,75191.0,49.252,49.2734,49.2449,49.2734,75191.0
2017-12-08 12:55:00,69.19,69.2,69.16,69.19,54508.0,49.2662,49.2734,49.2449,49.2662,54508.0
2017-12-08 13:00:00,69.2,69.22,69.2,69.21,30537.0,49.2734,49.2876,49.2734,49.2805,30537.0
2017-12-08 13:05:00,69.2,69.25,69.2,69.24,24465.0,49.2734,49.309,49.2734,49.3018,24465.0
2017-12-08 13:10:00,69.24,69.26,69.21,69.22,29097.0,49.3018,49.3161,49.2805,49.2876,29097.0
2017-12-08 13:15:00,69.22,69.23,66.68,69.23,290012.0,49.2876,49.2947,47.479,49.2947,290012.0
2017-12-08 13:20:00,69.24,69.28,69.24,69.26,131565.0,49.3018,49.3303,49.3018,49.3161,131565.0
2017-12-08 13:25:00,69.27,69.27,69.22,69.22,35993.0,49.3232,49.3232,49.2876,49.2876,35993.0
2017-12-08 13:30:00,69.22,69.22,69.19,69.21,17429.0,49.2876,49.2876,49.2662,49.2805,17429.0
2017-12-08 13:35:00,69.21,69.24,69.2,69.23,14107.0,49.2805,49.3018,49.2734,49.2947,14107.0
2017-12-08 13:40:00,69.23,69.25,69.22,69.24,45397.0,49.2947,49.309,49.2876,49.3018,45397.0
2017-12-08 13:45:00,69.24,69.24,69.22,69.23,24169.0,49.3018,49.3018,49.2876,49.2947,24169.0
2017-12-08 13:50:00,69.23,69.25,69.21,69.21,29745.0,49.2947,49.309,49.2805,49.2805,29745.0
2017-12-08 13:55:00,69.22,69.24,69.21,69.21,41568.0,49.2876,49.3018,49.2805,49.2805,41568.0
2017-12-08 14:00:00,69.21,69.24,69.2,69.23,24325.0,49.2805,49.3018,49.2734,49.2947,24325.0
2017-12-08 14:05:00,69.22,69.23,69.21,69.22,19482.0,49.2876,49.2947,49.2805,49.2876,19482.0
2017-12-08 14:10:00,69.22,69.22,69.18,69.19,25071.0,49.2876,49.2876,49.2591,49.2662,25071.0
2017-12-08 14:15:00,69.18,69.2,69.17,69.2,33611.0,49.2591,49.2734,49.252,49.2734,33611.0
2017-12-08 14:20:00,69.2,69.23,69.19,69.23,73874.0,49.2734,49.2947,49.2662,49.2947,73874.0
2017-12-08 14:25:00,69.23,69.25,69.22,69.22,38549.0,49.2947,49.309,49.2876,49.2876,38549.0
2017-12-08 14:30:00,69.22,69.23,69.2,69.23,27098.0,49.2876,49.2947,49.2734,49.2947,27098.0
2017-12-08 14:35:00,69.23,69.24,69.21,69.23,22689.0,49.2947,49.3018,49.2805,49.2947,22689.0
2017-12-08 14:40:00,69.23,69.23,69.2,69.22,39896.0,49.2947,49.2947,49.2734,49.2876,39896.0
2017-12-08 14:45:00,69.22,69.25,69.22,69.23,32666.0,49.2876,49.309,49.2876,49.2947,32666.0
2017-12-08 14:50:00,69.23,69.24,69.22,69.23,22824.0,49.2947,49.3018,49.2876,49.2947,22824.0
2017-12-08 14:55:00,69.22,69.23,69.17,69.18,57402.0,49.2876,49.2947,49.252,49.2591,57402.0
2017-12-08 15:00:00,69.18,69.22,69.17,69.2,51542.0,49.2591,49.2876,49.252,49.2734,51542.0
2017-12-08 15:05:00,69.2,69.21,69.19,69.2,45955.0,49.2734,49.2805,49.2662,49.2734,45955.0
2017-12-08 15:10:00,69.2,69.21,69.17,69.2,57687.0,49.2734,49.2805,49.252,49.2734,57687.0
2017-12-08 15:15:00,69.19,69.21,69.17,69.2,57826.0,49.2662,49.2805,49.252,49.2734,57826.0
2017-12-08 15:20:00,69.2,69.24,69.19,69.23,70359.0,49.2734,49.3018,49.2662,49.2947,70359.0
2017-12-08 15:25:00,69.24,69.26,69.2,69.25,119194.0,49.3018,49.3161,49.2734,49.309,119194.0
2017-12-08 15:30:00,69.24,69.29,69.24,69.27,137466.0,49.3018,49.3375,49.3018,49.3232,137466.0
2017-12-08 15:35:00,69.27,69.27,69.23,69.23,120629.0,49.3232,49.3232,49.2947,49.2947,120629.0
2017-12-08 15:40:00,69.23,69.24,69.2,69.22,182102.0,49.2947,49.3018,49.2734,49.2876,182102.0
2017-12-08 15:45:00,69.21,69.26,69.2,69.23,305413.0,49.2805,49.3161,49.2734,49.2947,305413.0
2017-12-08 15:50:00,69.23,69.26,69.23,69.26,268736.0,49.2947,49.3161,49.2947,49.3161,268736.0
2017-12-08 15:55:00,69.26,69.3,69.22,69.29,1352439.0,49.3161,49.3446,49.2876,49.3375,1352439.0
2017-12-11 09:30:00,69.41,69.52,69.37,69.45,251613.0,49.4229,49.5012,49.3944,49.4514,251613.0
2017-12-11 09:35:00,69.45,69.59,69.43,69.59,118283.0,49.4514,49.5511,49.4371,49.5511,118283.0
2017-12-11 09:40:00,69.6,69.74,69.59,69.74,97179.0,49.5582,49.6579,49.5511,49.6579,97179.0
2017-12-11 09:45:00,69.74,69.77,69.64,69.67,173830.0,49.6579,49.6792,49.5867,49.608,173830.0
2017-12-11 09:50:00,69.68,69.82,69.68,69.81,44275.0,49.6151,49.7148,49.6151,49.7077,44275.0
2017-12-11 09:55:00,69.81,69.84,69.78,69.82,92672.0,49.7077,49.7291,49.6864,49.7148,92672.0
2017-12-11 10:00:00,69.82,69.9,69.78,69.88,101502.0,49.7148,49.7718,49.6864,49.7576,101502.0
2017-12-11 10:05:00,69.88,69.92,69.83,69.84,233751.0,49.7576,49.786,49.722,49.7291,233751.0
2017-12-11 10:10:00,69.84,69.86,69.78,69.84,119866.0,49.7291,49.7433,49.6864,49.7291,119866.0
2017-12-11 10:15:00,69.83,69.87,69.77,69.77,154516.0,49.722,49.7504,49.6792,49.6792,154516.0
2017-12-11 10:20:00,69.77,69.82,69.76,69.81,69760.0,49.6792,49.7148,49.6721,49.7077,69760.0
2017-12-11 10:25:00,69.82,69.9,69.82,69.9,75675.0,49.7148,49.7718,49.7148,49.7718,75675.0
2017-12-11 10:30:00,69.9,69.96,69.89,69.92,106949.0,49.7718,49.8145,49.7647,49.786,106949.0
2017-12-11 10:35:00,69.91,69.98,69.9,69.95,113085.0,49.7789,49.8288,49.7718,49.8074,113085.0
2017-12-11 10:40:00,69.95,70.04,69.95,70.0,112863.0,49.8074,49.8715,49.8074,49.843,112863.0
2017-12-11 10:45:00,69.99,70.01,69.93,70.01,99606.0,49.8359,49.8501,49.7932,49.8501,99606.0
2017-12-11 10:50:00,70.01,70.04,69.98,70.01,142086.0,49.8501,49.8715,49.8288,49.8501,142086.0
2017-12-11 10:55:00,70.02,70.09,69.98,70.01,184592.0,49.8572,49.9071,49.8288,49.8501,184592.0
2017-12-11 11:00:00,70.01,70.03,69.94,70.02,322307.0,49.8501,49.8644,49.8003,49.8572,322307.0
2017-12-11 11:05:00,70.02,70.03,69.96,70.01,235527.0,49.8572,49.8644,49.8145,49.8501,235527.0
2017-12-11 11:10:00,70.01,70.11,70.0,70.1,137932.0,49.8501,49.9213,49.843,49.9142,137932.0
2017-12-11 11:15:00,70.11,70.13,70.06,70.12,221123.0,49.9213,49.9356,49.8857,49.9284,221123.0
2017-12-11 11:20:00,70.11,70.14,70.01,70.03,223101.0,49.9213,49.9427,49.8501,49.8644,223101.0
2017-12-11 11:25:00,70.03,70.07,70.02,70.03,189006.0,49.8644,49.8928,49.8572,49.8644,189006.0
2017-12-11 11:30:00,70.02,70.03,69.94,69.97,114965.0,49.8572,49.8644,49.8003,49.8216,114965.0
2017-12-11 11:35:00,69.97,69.98,69.94,69.97,103099.0,49.8216,49.8288,49.8003,49.8216,103099.0
2017-12-11 11:40:00,69.97,69.98,69.9,69.92,48886.0,49.8216,49.8288,49.7718,49.786,48886.0
2017-12-11 11:45:00,69.93,69.95,69.9,69.91,68232.0,49.7932,49.8074,49.7718,49.7789,68232.0
2017-12-11 11:50:00,69.9,69.94,69.88,69.92,78291.0,49.7718,49.8003,49.7576,49.786,78291.0
2017-12-11 11:55:00,69.93,69.94,69.88,69.91,47581.0,49.7932,49.8003,49.7576,49.7789,47581.0
2017-12-11 12:00:00,69.92,69.92,69.86,69.92,88988.0,49.786,49.786,49.7433,49.786,88988.0
2017-12-11 12:05:00,69.92,69.94,69.88,69.94,53723.0,49.786,49.8003,49.7576,49.8003,53723.0
2017-12-11 12:10:00,69.94,69.97,69.91,69.92,63330.0,49.8003,49.8216,49.7789,49.786,63330.0
2017-12-11 12:15:00,69.92,69.94,69.87,69.87,36425.0,49.786,49.8003,49.7504,49.7504,36425.0
2017-12-11 12:20:00,69.86,69.88,69.83,69.88,27955.0,49.7433,49.7576,49.722,49.7576,27955.0
2017-12-11 12:25:00,69.87,69.88,69.81,69.84,87316.0,49.7504,49.7576,49.7077,49.7291,87316.0
2017-12-11 12:30:00,69.85,69.87,69.8,69.81,20622.0,49.7362,49.7504,49.7006,49.7077,20622.0
2017-12-11 12:35:00,69.8,69.8,69.76,69.79,45774.0,49.7006,49.7006,49.6721,49.6935,45774.0
2017-12-11 12:40:00,69.79,69.85,69.79,69.83,90820.0,49.6935,49.7362,49.6935,49.722,90820.0
2017-12-11 12:45:00,69.83,69.86,69.82,69.82,55817.0,49.722,49.7433,49.7148,49.7148,55817.0
2017-12-11 12:50:00,69.82,69.84,69.8,69.84,28600.0,49.7148,49.7291,49.7006,49.7291,28600.0
2017-12-11 12:55:00,69.83,69.86,69.81,69.84,59911.0,49.722,49.7433,49.7077,49.7291,59911.0
2017-12-11 13:00:00,69.84,69.88,69.82,69.85,38044.0,49.7291,49.7576,49.7148,49.7362,38044.0
2017-12-11 13:05:00,69.85,69.88,69.82,69.87,34016.0,49.7362,49.7576,49.7148,49.7504,34016.0
2017-12-11 13:10:00,69.87,69.9,69.87,69.9,23629.0,49.7504,49.7718,49.7504,49.7718,23629.0
2017-12-11 13:15:00,69.9,69.91,69.84,69.86,288800.0,49.7718,49.7789,49.7291,49.7433,288800.0
2017-12-11 13:20:00,69.86,69.88,69.84,69.87,137519.0,49.7433,49.7576,49.7291,49.7504,137519.0
2017-12-11 13:25:00,69.87,69.88,69.82,69.83,327038.0,49.7504,49.7576,49.7148,49.722,327038.0
2017-12-11 13:30:00,69.84,69.85,69.82,69.85,58300.0,49.7291,49.7362,49.7148,49.7362,58300.0
2017-12-11 13:35:00,69.85,69.86,69.83,69.84,61517.0,49.7362,49.7433,49.722,49.7291,61517.0
2017-12-11 13:40:00,69.84,69.87,69.84,69.86,45480.0,49.7291,49.7504,49.7291,49.7433,45480.0
2017-12-11 13:45:00,69.85,69.85,69.82,69.83,35752.0,49.7362,49.7362,49.7148,49.722,35752.0
2017-12-11 13:50:00,69.83,69.87,69.82,69.84,77810.0,49.722,49.7504,49.7148,49.7291,77810.0
2017-12-11 13:55:00,69.84,69.86,69.83,69.83,34950.0,49.7291,49.7433,49.722,49.722,34950.0
2017-12-11 14:00:00,69.83,69.87,69.83,69.85,82380.0,49.722,49.7504,49.722,49.7362,82380.0
2017-12-11 14:05:00,69.85,69.86,69.82,69.82,45355.0,49.7362,49.7433,49.7148,49.7148,45355.0
2017-12-11 14:10:00,69.83,69.86,69.82,69.84,70616.0,49.722,49.7433,49.7148,49.7291,70616.0
2017-12-11 14:15:00,69.84,69.85,69.81,69.83,34731.0,49.7291,49.7362,49.7077,49.722,34731.0
2017-12-11 14:20:00,69.83,69.84,69.78,69.8,82450.0,49.722,49.7291,49.6864,49.7006,82450.0
2017-12-11 14:25:00,69.8,69.84,69.78,69.83,182253.0,49.7006,49.7291,49.6864,49.722,182253.0
2017-12-11 14:30:00,69.83,69.83,69.77,69.78,93024.0,49.722,49.722,49.6792,49.6864,93024.0
2017-12-11 14:35:00,69.78,69.8,69.77,69.78,26506.0,49.6864,49.7006,49.6792,49.6864,26506.0
2017-12-11 14:40:00,69.78,69.82,69.77,69.8,54247.0,49.6864,49.7148,49.6792,49.7006,54247.0
2017-12-11 14:45:00,69.81,69.82,69.78,69.78,29757.0,49.7077,49.7148,49.6864,49.6864,29757.0
2017-12-11 14:50:00,69.79,69.79,69.76,69.76,120157.0,49.6935,49.6935,49.6721,49.6721,120157.0
2017-12-11 14:55:00,69.76,69.78,69.75,69.76,52055.0,49.6721,49.6864,49.665,49.6721,52055.0
2017-12-11 15:00:00,69.76,69.77,69.74,69.76,38999.0,49.6721,49.6792,49.6579,49.6721,38999.0
2017-12-11 15:05:00,69.77,69.77,69.73,69.73,58315.0,49.6792,49.6792,49.6507,49.6507,58315.0
2017-12-11 15:10:00,69.73,69.77,69.73,69.77,103197.0,49.6507,49.6792,49.6507,49.6792,103197.0
2017-12-11 15:15:00,69.77,69.78,69.74,69.74,62570.0,49.6792,49.6864,49.6579,49.6579,62570.0
2017-12-11 15:20:00,69.75,69.77,69.74,69.75,87074.0,49.665,49.6792,49.6579,49.665,87074.0
2017-12-11 15:25:00,69.75,69.75,69.7,69.73,125963.0,49.665,49.665,49.6294,49.6507,125963.0
2017-12-11 15:30:00,69.72,69.75,69.71,69.72,377825.0,49.6436,49.665,49.6365,49.6436,377825.0
2017-12-11 15:35:00,69.73,69.75,69.71,69.73,249218.0,49.6507,49.665,49.6365,49.6507,249218.0
2017-12-11 15:40:00,69.73,69.75,69.71,69.75,216752.0,49.6507,49.665,49.6365,49.665,216752.0
2017-12-11 15:45:00,69.75,69.8,69.74,69.8,234693.0,49.665,49.7006,49.6579,49.7006,234693.0
2017-12-11 15:50:00,69.8,69.81,69.75,69.8,286608.0,49.7006,49.7077,49.665,49.7006,286608.0
2017-12-11 15:55:00,69.8,69.83,69.79,69.8,1262977.0,49.7006,49.722,49.6935,49.7006,1262977.0
2017-12-12 09:30:00,70.05,70.13,69.82,69.92,397451.0,49.8786,49.9356,49.7148,49.786,397451.0
2017-12-12 09:35:00,69.92,69.97,69.85,69.86,171402.0,49.786,49.8216,49.7362,49.7433,171402.0
2017-12-12 09:40:00,69.87,69.87,69.66,69.7,201249.0,49.7504,49.7504,49.6009,49.6294,201249.0
2017-12-12 09:45:00,69.7,69.71,69.58,69.59,124471.0,49.6294,49.6365,49.5439,49.5511,124471.0
2017-12-12 09:50:00,69.57,69.63,69.49,69.56,629018.0,49.5368,49.5795,49.4799,49.5297,629018.0
2017-12-12 09:55:00,69.56,69.6,69.5,69.52,209388.0,49.5297,49.5582,49.487,49.5012,209388.0
2017-12-12 10:00:00,69.51,69.7,69.49,69.65,251830.0,49.4941,49.6294,49.4799,49.5938,251830.0
2017-12-12 10:05:00,69.65,69.68,69.62,69.64,163280.0,49.5938,49.6151,49.5724,49.5867,163280.0
2017-12-12 10:10:00,69.63,69.66,69.61,69.63,89101.0,49.5795,49.6009,49.5653,49.5795,89101.0
2017-12-12 10:15:00,69.64,69.75,69.61,69.72,121638.0,49.5867,49.665,49.5653,49.6436,121638.0
2017-12-12 10:20:00,69.72,69.85,69.71,69.84,59875.0,49.6436,49.7362,49.6365,49.7291,59875.0
2017-12-12 10:25:00,69.83,69.84,69.76,69.83,98031.0,49.722,49.7291,49.6721,49.722,98031.0
2017-12-12 10:30:00,69.84,69.93,69.82,69.92,234638.0,49.7291,49.7932,49.7148,49.786,234638.0
2017-12-12 10:35:00,69.92,69.93,69.87,69.88,171244.0,49.786,49.7932,49.7504,49.7576,171244.0
2017-12-12 10:40:00,69.89,69.94,69.84,69.91,222184.0,49.7647,49.8003,49.7291,49.7789,222184.0
2017-12-12 10:45:00,69.91,70.0,69.89,69.98,292870.0,49.7789,49.843,49.7647,49.8288,292870.0
2017-12-12 10:50:00,69.98,70.06,69.97,70.06,168604.0,49.8288,49.8857,49.8216,49.8857,168604.0
2017-12-12 10:55:00,70.06,70.07,70.0,70.03,124137.0,49.8857,49.8928,49.843,49.8644,124137.0
2017-12-12 11:00:00,70.02,70.04,69.93,69.95,126424.0,49.8572,49.8715,49.7932,49.8074,126424.0
2017-12-12 11:05:00,69.94,69.97,69.91,69.97,94741.0,49.8003,49.8216,49.7789,49.8216,94741.0
2017-12-12 11:10:00,69.97,70.0,69.94,69.96,57101.0,49.8216,49.843,49.8003,49.8145,57101.0
2017-12-12 11:15:00,69.97,69.97,69.92,69.93,144180.0,49.8216,49.8216,49.786,49.7932,144180.0
2017-12-12 11:20:00,69.92,69.92,69.83,69.87,134126.0,49.786,49.786,49.722,49.7504,134126.0
2017-12-12 11:25:00,69.87,69.92,69.83,69.86,100689.0,49.7504,49.786,49.722,49.7433,100689.0
2017-12-12 11:30:00,69.86,69.9,69.84,69.84,102183.0,49.7433,49.7718,49.7291,49.7291,102183.0
2017-12-12 11:35:00,69.85,69.92,69.83,69.86,100572.0,49.7362,49.786,49.722,49.7433,100572.0
2017-12-12 11:40:00,69.86,69.92,69.86,69.9,89044.0,49.7433,49.786,49.7433,49.7718,89044.0
2017-12-12 11:45:00,69.9,69.9,69.82,69.83,55081.0,49.7718,49.7718,49.7148,49.722,55081.0
2017-12-12 11:50:00,69.83,69.83,69.76,69.81,50495.0,49.722,49.722,49.6721,49.7077,50495.0
2017-12-12 11:55:00,69.82,69.83,69.67,69.68,89837.0,49.7148,49.722,49.608,49.6151,89837.0
2017-12-12 12:00:00,69.67,69.67,69.6,69.61,80280.0,49.608,49.608,49.5582,49.5653,80280.0
2017-12-12 12:05:00,69.61,69.68,69.6,69.62,47499.0,49.5653,49.6151,49.5582,49.5724,47499.0
2017-12-12 12:10:00,69.62,69.69,69.59,69.61,174740.0,49.5724,49.6223,49.5511,49.5653,174740.0
2017-12-12 12:15:00,69.61,69.65,69.59,69.59,119594.0,49.5653,49.5938,49.5511,49.5511,119594.0
2017-12-12 12:20:00,69.6,69.63,69.58,69.6,137802.0,49.5582,49.5795,49.5439,49.5582,137802.0
2017-12-12 12:25:00,69.6,69.62,69.56,69.6,132795.0,49.5582,49.5724,49.5297,49.5582,132795.0
2017-12-12 12:30:00,69.6,69.69,69.6,69.67,63473.0,49.5582,49.6223,49.5582,49.608,63473.0
2017-12-12 12:35:00,69.67,69.67,69.61,69.63,68316.0,49.608,49.608,49.5653,49.5795,68316.0
2017-12-12 12:40:00,69.63,69.63,69.58,69.59,67254.0,49.5795,49.5795,49.5439,49.5511,67254.0
2017-12-12 12:45:00,69.59,69.64,69.59,69.6,36020.0,49.5511,49.5867,49.5511,49.5582,36020.0
2017-12-12 12:50:00,69.6,69.67,69.59,69.67,39800.0,49.5582,49.608,49.5511,49.608,39800.0
2017-12-12 12:55:00,69.68,69.76,69.67,69.76,34747.0,49.6151,49.6721,49.608,49.6721,34747.0
2017-12-12 13:00:00,69.75,69.76,69.7,69.72,49315.0,49.665,49.6721,49.6294,49.6436,49315.0
2017-12-12 13:05:00,69.72,69.73,69.66,69.68,45642.0,49.6436,49.6507,49.6009,49.6151,45642.0
2017-12-12 13:10:00,69.68,69.75,69.67,69.74,39420.0,49.6151,49.665,49.608,49.6579,39420.0
2017-12-12 13:15:00,69.74,69.76,69.72,69.75,22242.0,49.6579,49.6721,49.6436,49.665,22242.0
2017-12-12 13:20:00,69.75,69.77,69.7,69.73,129575.0,49.665,49.6792,49.6294,49.6507,129575.0
2017-12-12 13:25:00,69.73,69.75,69.71,69.73,395789.0,49.6507,49.665,49.6365,49.6507,395789.0
2017-12-12 13:30:00,69.74,69.79,69.7,69.71,84104.0,49.6579,49.6935,49.6294,49.6365,84104.0
2017-12-12 13:35:00,69.71,69.73,69.68,69.7,81536.0,49.6365,49.6507,49.6151,49.6294,81536.0
2017-12-12 13:40:00,69.7,69.7,69.67,69.68,33255.0,49.6294,49.6294,49.608,49.6151,33255.0
2017-12-12 13:45:00,69.68,69.69,69.64,69.64,33775.0,49.6151,49.6223,49.5867,49.5867,33775.0
2017-12-12 13:50:00,69.64,69.66,69.61,69.65,44479.0,49.5867,49.6009,49.5653,49.5938,44479.0
2017-12-12 13:55:00,69.65,69.67,69.59,69.59,29029.0,49.5938,49.608,49.5511,49.5511,29029.0
2017-12-12 14:00:00,69.59,69.62,69.56,69.59,92070.0,49.5511,49.5724,49.5297,49.5511,92070.0
2017-12-12 14:05:00,69.59,69.62,69.54,69.55,85805.0,49.5511,49.5724,49.5155,49.5226,85805.0
2017-12-12 14:10:00,69.55,69.56,69.53,69.55,51782.0,49.5226,49.5297,49.5083,49.5226,51782.0
2017-12-12 14:15:00,69.56,69.59,69.55,69.58,46210.0,49.5297,49.5511,49.5226,49.5439,46210.0
2017-12-12 14:20:00,69.57,69.6,69.57,69.59,69342.0,49.5368,49.5582,49.5368,49.5511,69342.0
2017-12-12 14:25:00,69.59,69.69,69.58,69.69,60291.0,49.5511,49.6223,49.5439,49.6223,60291.0
2017-12-12 14:30:00,69.69,69.72,69.67,69.71,122255.0,49.6223,49.6436,49.608,49.6365,122255.0
2017-12-12 14:35:00,69.71,69.75,69.71,69.73,41550.0,49.6365,49.665,49.6365,49.6507,41550.0
2017-12-12 14:40:00,69.73,69.74,69.7,69.72,42784.0,49.6507,49.6579,49.6294,49.6436,42784.0
2017-12-12 14:45:00,69.73,69.74,69.67,69.7,462834.0,49.6507,49.6579,49.608,49.6294,462834.0
2017-12-12 14:50:00,69.71,69.73,69.7,69.71,34758.0,49.6365,49.6507,49.6294,49.6365,34758.0
2017-12-12 14:55:00,69.72,69.72,69.68,69.72,286132.0,49.6436,49.6436,49.6151,49.6436,286132.0
2017-12-12 15:00:00,69.72,69.73,69.69,69.7,188190.0,49.6436,49.6507,49.6223,49.6294,188190.0
2017-12-12 15:05:00,69.7,69.74,69.69,69.71,96653.0,49.6294,49.6579,49.6223,49.6365,96653.0
2017-12-12 15:10:00,69.72,69.74,69.7,69.73,188361.0,49.6436,49.6579,49.6294,49.6507,188361.0
2017-12-12 15:15:00,69.73,69.76,69.72,69.75,100267.0,49.6507,49.6721,49.6436,49.665,100267.0
2017-12-12 15:20:00,69.74,69.75,69.71,69.74,199110.0,49.6579,49.665,49.6365,49.6579,199110.0
2017-12-12 15:25:00,69.74,69.75,69.7,69.71,194546.0,49.6579,49.665,49.6294,49.6365,194546.0
2017-12-12 15:30:00,69.72,69.74,69.68,69.69,166286.0,49.6436,49.6579,49.6151,49.6223,166286.0
2017-12-12 15:35:00,69.69,69.71,69.65,69.67,134041.0,49.6223,49.6365,49.5938,49.608,134041.0
2017-12-12 15:40:00,69.67,69.68,69.65,69.66,106291.0,49.608,49.6151,49.5938,49.6009,106291.0
2017-12-12 15:45:00,69.65,69.65,69.61,69.61,161061.0,49.5938,49.5938,49.5653,49.5653,161061.0
2017-12-12 15:50:00,69.61,69.64,69.55,69.56,237071.0,49.5653,49.5867,49.5226,49.5297,237071.0
2017-12-12 15:55:00,69.56,69.6,69.55,69.58,721769.0,49.5297,49.5582,49.5226,49.5439,721769.0
2017-12-13 09:30:00,69.67,69.73,69.49,69.49,166044.0,49.608,49.6507,49.4799,49.4799,166044.0
2017-12-13 09:35:00,69.48,69.5,69.33,69.38,76073.0,49.4727,49.487,49.3659,49.4015,76073.0
2017-12-13 09:40:00,69.38,69.42,69.28,69.41,75809.0,49.4015,49.43,49.3303,49.4229,75809.0
2017-12-13 09:45:00,69.41,69.43,69.34,69.34,73768.0,49.4229,49.4371,49.3731,49.3731,73768.0
2017-12-13 09:50:00,69.34,69.47,69.31,69.44,79565.0,49.3731,49.4656,49.3517,49.4443,79565.0
2017-12-13 09:55:00,69.43,69.53,69.42,69.53,73659.0,49.4371,49.5083,49.43,49.5083,73659.0
2017-12-13 10:00:00,69.53,69.58,69.5,69.58,120119.0,49.5083,49.5439,49.487,49.5439,120119.0
2017-12-13 10:05:00,69.58,69.65,69.57,69.64,166654.0,49.5439,49.5938,49.5368,49.5867,166654.0
2017-12-13 10:10:00,69.64,69.65,69.53,69.56,126575.0,49.5867,49.5938,49.5083,49.5297,126575.0
2017-12-13 10:15:00,69.56,69.65,69.55,69.63,153101.0,49.5297,49.5938,49.5226,49.5795,153101.0
2017-12-13 10:20:00,69.62,69.62,69.54,69.58,101303.0,49.5724,49.5724,49.5155,49.5439,101303.0
2017-12-13 10:25:00,69.58,69.64,69.58,69.63,150860.0,49.5439,49.5867,49.5439,49.5795,150860.0
2017-12-13 10:30:00,69.61,69.66,69.5,69.54,274101.0,49.5653,49.6009,49.487,49.5155,274101.0
2017-12-13 10:35:00,69.55,69.61,69.53,69.56,108552.0,49.5226,49.5653,49.5083,49.5297,108552.0
2017-12-13 10:40:00,69.55,69.6,69.5,69.55,60931.0,49.5226,49.5582,49.487,49.5226,60931.0
2017-12-13 10:45:00,69.55,69.58,69.42,69.44,98942.0,49.5226,49.5439,49.43,49.4443,98942.0
2017-12-13 10:50:00,69.44,69.53,69.44,69.5,67670.0,49.4443,49.5083,49.4443,49.487,67670.0
2017-12-13 10:55:00,69.5,69.5,69.42,69.49,29464.0,49.487,49.487,49.43,49.4799,29464.0
2017-12-13 11:00:00,69.48,69.51,69.39,69.44,60499.0,49.4727,49.4941,49.4087,49.4443,60499.0
2017-12-13 11:05:00,69.44,69.47,69.38,69.44,99427.0,49.4443,49.4656,49.4015,49.4443,99427.0
2017-12-13 11:10:00,69.44,69.44,69.33,69.35,118165.0,49.4443,49.4443,49.3659,49.3802,118165.0
2017-12-13 11:15:00,69.36,69.36,69.33,69.34,150597.0,49.3873,49.3873,49.3659,49.3731,150597.0
2017-12-13 11:20:00,69.34,69.4,69.31,69.39,66185.0,49.3731,49.4158,49.3517,49.4087,66185.0
2017-12-13 11:25:00,69.38,69.45,69.32,69.45,106301.0,49.4015,49.4514,49.3588,49.4514,106301.0
2017-12-13 11:30:00,69.45,69.48,69.4,69.43,65035.0,49.4514,49.4727,49.4158,49.4371,65035.0
2017-12-13 11:35:00,69.42,69.44,69.4,69.43,102668.0,49.43,49.4443,49.4158,49.4371,102668.0
2017-12-13 11:40:00,69.43,69.56,69.4,69.55,78682.0,49.4371,49.5297,49.4158,49.5226,78682.0
2017-12-13 11:45:00,69.56,69.57,69.51,69.56,36387.0,49.5297,49.5368,49.4941,49.5297,36387.0
2017-12-13 11:50:00,69.55,69.58,69.52,69.57,82622.0,49.5226,49.5439,49.5012,49.5368,82622.0
2017-12-13 11:55:00,69.58,69.63,69.55,69.6,78120.0,49.5439,49.5795,49.5226,49.5582,78120.0
2017-12-13 12:00:00,69.6,69.6,69.48,69.5,106781.0,49.5582,49.5582,49.4727,49.487,106781.0
2017-12-13 12:05:00,69.51,69.53,69.47,69.5,32167.0,49.4941,49.5083,49.4656,49.487,32167.0
2017-12-13 12:10:00,69.51,69.55,69.5,69.53,53652.0,49.4941,49.5226,49.487,49.5083,53652.0
2017-12-13 12:15:00,69.53,69.55,69.51,69.55,25172.0,49.5083,49.5226,49.4941,49.5226,25172.0
2017-12-13 12:20:00,69.55,69.56,69.48,69.49,218564.0,49.5226,49.5297,49.4727,49.4799,218564.0
2017-12-13 12:25:00,69.5,69.54,69.48,69.53,64230.0,49.487,49.5155,49.4727,49.5083,64230.0
2017-12-13 12:30:00,69.54,69.55,69.52,69.54,69908.0,49.5155,49.5226,49.5012,49.5155,69908.0
2017-12-13 12:35:00,69.54,69.55,69.5,69.5,46203.0,49.5155,49.5226,49.487,49.487,46203.0
2017-12-13 12:40:00,69.5,69.51,69.47,69.49,32128.0,49.487,49.4941,49.4656,49.4799,32128.0
2017-12-13 12:45:00,69.5,69.53,69.47,69.53,95778.0,49.487,49.5083,49.4656,49.5083,95778.0
2017-12-13 12:50:00,69.53,69.57,69.52,69.55,127995.0,49.5083,49.5368,49.5012,49.5226,127995.0
2017-12-13 12:55:00,69.54,69.57,69.53,69.53,56593.0,49.5155,49.5368,49.5083,49.5083,56593.0
2017-12-13 13:00:00,69.53,69.54,69.48,69.49,23780.0,49.5083,49.5155,49.4727,49.4799,23780.0
2017-12-13 13:05:00,69.49,69.54,69.49,69.52,33585.0,49.4799,49.5155,49.4799,49.5012,33585.0
2017-12-13 13:10:00,69.52,69.55,69.52,69.54,60493.0,49.5012,49.5226,49.5012,49.5155,60493.0
2017-12-13 13:15:00,69.54,69.56,69.52,69.55,14576.0,49.5155,49.5297,49.5012,49.5226,14576.0
2017-12-13 13:20:00,69.55,69.62,69.55,69.61,29855.0,49.5226,49.5724,49.5226,49.5653,29855.0
2017-12-13 13:25:00,69.61,69.67,69.6,69.62,35207.0,49.5653,49.608,49.5582,49.5724,35207.0
2017-12-13 13:30:00,69.62,69.67,69.61,69.62,41235.0,49.5724,49.608,49.5653,49.5724,41235.0
2017-12-13 13:35:00,69.62,69.66,69.61,69.64,44215.0,49.5724,49.6009,49.5653,49.5867,44215.0
2017-12-13 13:40:00,69.65,69.67,69.62,69.66,37957.0,49.5938,49.608,49.5724,49.6009,37957.0
2017-12-13 13:45:00,69.66,69.68,69.63,69.68,49088.0,49.6009,49.6151,49.5795,49.6151,49088.0
2017-12-13 13:50:00,69.69,69.72,69.67,69.67,103935.0,49.6223,49.6436,49.608,49.608,103935.0
2017-12-13 13:55:00,69.67,69.68,69.57,69.6,59366.0,49.608,49.6151,49.5368,49.5582,59366.0
2017-12-13 14:00:00,69.61,69.75,69.61,69.63,118520.0,49.5653,49.665,49.5653,49.5795,118520.0
2017-12-13 14:05:00,69.62,69.63,69.54,69.58,69086.0,49.5724,49.5795,49.5155,49.5439,69086.0
2017-12-13 14:10:00,69.58,69.6,69.51,69.55,157502.0,49.5439,49.5582,49.4941,49.5226,157502.0
2017-12-13 14:15:00,69.54,69.6,69.53,69.55,145075.0,49.5155,49.5582,49.5083,49.5226,145075.0
2017-12-13 14:20:00,69.54,69.56,69.5,69.53,100447.0,49.5155,49.5297,49.487,49.5083,100447.0
2017-12-13 14:25:00,69.53,69.53,69.47,69.47,36153.0,49.5083,49.5083,49.4656,49.4656,36153.0
2017-12-13 14:30:00,69.47,69.52,69.47,69.49,126851.0,49.4656,49.5012,49.4656,49.4799,126851.0
2017-12-13 14:35:00,69.5,69.54,69.47,69.53,114883.0,49.487,49.5155,49.4656,49.5083,114883.0
2017-12-13 14:40:00,69.53,69.55,69.51,69.53,115331.0,49.5083,49.5226,49.4941,49.5083,115331.0
2017-12-13 14:45:00,69.53,69.57,69.52,69.55,62375.0,49.5083,49.5368,49.5012,49.5226,62375.0
2017-12-13 14:50:00,69.55,69.58,69.53,69.54,103174.0,49.5226,49.5439,49.5083,49.5155,103174.0
2017-12-13 14:55:00,69.53,69.58,69.53,69.56,135635.0,49.5083,49.5439,49.5083,49.5297,135635.0
2017-12-13 15:00:00,69.56,69.57,69.53,69.55,67763.0,49.5297,49.5368,49.5083,49.5226,67763.0
2017-12-13 15:05:00,69.55,69.56,69.51,69.52,60137.0,49.5226,49.5297,49.4941,49.5012,60137.0
2017-12-13 15:10:00,69.51,69.54,69.5,69.51,134562.0,49.4941,49.5155,49.487,49.4941,134562.0
2017-12-13 15:15:00,69.51,69.51,69.41,69.43,78855.0,49.4941,49.4941,49.4229,49.4371,78855.0
2017-12-13 15:20:00,69.42,69.48,69.42,69.43,79549.0,49.43,49.4727,49.43,49.4371,79549.0
2017-12-13 15:25:00,69.42,69.48,69.42,69.47,78343.0,49.43,49.4727,49.43,49.4656,78343.0
2017-12-13 15:30:00,69.47,69.5,69.44,69.48,98497.0,49.4656,49.487,49.4443,49.4727,98497.0
2017-12-13 15:35:00,69.48,69.52,69.47,69.51,111584.0,49.4727,49.5012,49.4656,49.4941,111584.0
2017-12-13 15:40:00,69.5,69.53,69.5,69.5,148542.0,49.487,49.5083,49.487,49.487,148542.0
2017-12-13 15:45:00,69.51,69.56,69.5,69.56,121399.0,49.4941,49.5297,49.487,49.5297,121399.0
2017-12-13 15:50:00,69.55,69.56,69.48,69.51,281638.0,49.5226,49.5297,49.4727,49.4941,281638.0
2017-12-13 15:55:00,69.51,69.53,69.48,69.48,763766.0,49.4941,49.5083,49.4727,49.4727,763766.0
2017-12-14 09:30:00,69.23,69.5,69.23,69.46,298665.0,49.2947,49.487,49.2947,49.4585,298665.0
2017-12-14 09:35:00,69.47,69.63,69.44,69.62,128249.0,49.4656,49.5795,49.4443,49.5724,128249.0
2017-12-14 09:40:00,69.62,69.67,69.55,69.56,115249.0,49.5724,49.608,49.5226,49.5297,115249.0
2017-12-14 09:45:00,69.56,69.56,69.44,69.49,140307.0,49.5297,49.5297,49.4443,49.4799,140307.0
2017-12-14 09:50:00,69.5,69.58,69.49,69.54,57262.0,49.487,49.5439,49.4799,49.5155,57262.0
2017-12-14 09:55:00,69.54,69.68,69.54,69.68,238469.0,49.5155,49.6151,49.5155,49.6151,238469.0
2017-12-14 10:00:00,69.67,69.73,69.64,69.73,91655.0,49.608,49.6507,49.5867,49.6507,91655.0
2017-12-14 10:05:00,69.72,69.72,69.66,69.67,71473.0,49.6436,49.6436,49.6009,49.608,71473.0
2017-12-14 10:10:00,69.67,69.68,69.56,69.59,129233.0,49.608,49.6151,49.5297,49.5511,129233.0
2017-12-14 10:15:00,69.59,69.62,69.5,69.5,80647.0,49.5511,49.5724,49.487,49.487,80647.0
2017-12-14 10:20:00,69.51,69.52,69.47,69.48,107816.0,49.4941,49.5012,49.4656,49.4727,107816.0
2017-12-14 10:25:00,69.48,69.51,69.45,69.47,96648.0,49.4727,49.4941,49.4514,49.4656,96648.0
2017-12-14 10:30:00,69.47,69.53,69.46,69.51,77195.0,49.4656,49.5083,49.4585,49.4941,77195.0
2017-12-14 10:35:00,69.51,69.62,69.49,69.61,102246.0,49.4941,49.5724,49.4799,49.5653,102246.0
2017-12-14 10:40:00,69.61,69.61,69.55,69.59,119656.0,49.5653,49.5653,49.5226,49.5511,119656.0
2017-12-14 10:45:00,69.59,69.6,69.52,69.52,55057.0,49.5511,49.5582,49.5012,49.5012,55057.0
2017-12-14 10:50:00,69.53,69.53,69.46,69.5,82891.0,49.5083,49.5083,49.4585,49.487,82891.0
2017-12-14 10:55:00,69.49,69.5,69.38,69.42,133987.0,49.4799,49.487,49.4015,49.43,133987.0
2017-12-14 11:00:00,69.42,69.43,69.36,69.39,88887.0,49.43,49.4371,49.3873,49.4087,88887.0
2017-12-14 11:05:00,69.38,69.44,69.37,69.42,68236.0,49.4015,49.4443,49.3944,49.43,68236.0
2017-12-14 11:10:00,69.41,69.44,69.36,69.4,91580.0,49.4229,49.4443,49.3873,49.4158,91580.0
2017-12-14 11:15:00,69.41,69.44,69.38,69.43,79963.0,49.4229,49.4443,49.4015,49.4371,79963.0
2017-12-14 11:20:00,69.42,69.52,69.42,69.51,181693.0,49.43,49.5012,49.43,49.4941,181693.0
2017-12-14 11:25:00,69.51,69.55,69.48,69.53,142892.0,49.4941,49.5226,49.4727,49.5083,142892.0
2017-12-14 11:30:00,69.53,69.54,69.48,69.5,63418.0,49.5083,49.5155,49.4727,49.487,63418.0
2017-12-14 11:35:00,69.5,69.5,69.43,69.46,38259.0,49.487,49.487,49.4371,49.4585,38259.0
2017-12-14 11:40:00,69.46,69.46,69.39,69.4,40764.0,49.4585,49.4585,49.4087,49.4158,40764.0
2017-12-14 11:45:00,69.4,69.44,69.39,69.44,51295.0,49.4158,49.4443,49.4087,49.4443,51295.0
2017-12-14 11:50:00,69.43,69.48,69.41,69.48,70306.0,49.4371,49.4727,49.4229,49.4727,70306.0
2017-12-14 11:55:00,69.48,69.49,69.42,69.45,57513.0,49.4727,49.4799,49.43,49.4514,57513.0
2017-12-14 12:00:00,69.44,69.48,69.41,69.43,36697.0,49.4443,49.4727,49.4229,49.4371,36697.0
2017-12-14 12:05:00,69.44,69.49,69.43,69.49,70213.0,49.4443,49.4799,49.4371,49.4799,70213.0
2017-12-14 12:10:00,69.48,69.5,69.45,69.47,48716.0,49.4727,49.487,49.4514,49.4656,48716.0
2017-12-14 12:15:00,69.46,69.52,69.46,69.5,41980.0,49.4585,49.5012,49.4585,49.487,41980.0
2017-12-14 12:20:00,69.49,69.52,69.48,69.5,62814.0,49.4799,49.5012,49.4727,49.487,62814.0
2017-12-14 12:25:00,69.5,69.54,69.49,69.53,70659.0,49.487,49.5155,49.4799,49.5083,70659.0
2017-12-14 12:30:00,69.52,69.54,69.51,69.53,39783.0,49.5012,49.5155,49.4941,49.5083,39783.0
2017-12-14 12:35:00,69.53,69.53,69.46,69.46,48165.0,49.5083,49.5083,49.4585,49.4585,48165.0
2017-12-14 12:40:00,69.46,69.49,69.45,69.48,30920.0,49.4585,49.4799,49.4514,49.4727,30920.0
2017-12-14 12:45:00,69.49,69.5,69.46,69.47,28041.0,49.4799,49.487,49.4585,49.4656,28041.0
2017-12-14 12:50:00,69.48,69.48,69.43,69.46,56548.0,49.4727,49.4727,49.4371,49.4585,56548.0
2017-12-14 12:55:00,69.46,69.46,69.42,69.44,102902.0,49.4585,49.4585,49.43,49.4443,102902.0
2017-12-14 13:00:00,69.44,69.45,69.41,69.44,70624.0,49.4443,49.4514,49.4229,49.4443,70624.0
2017-12-14 13:05:00,69.44,69.45,69.41,69.44,161054.0,49.4443,49.4514,49.4229,49.4443,161054.0
2017-12-14 13:10:00,69.43,69.46,69.42,69.44,58349.0,49.4371,49.4585,49.43,49.4443,58349.0
2017-12-14 13:15:00,69.45,69.54,69.44,69.5,85189.0,49.4514,49.5155,49.4443,49.487,85189.0
2017-12-14 13:20:00,69.5,69.5,69.45,69.48,117130.0,49.487,49.487,49.4514,49.4727,117130.0
2017-12-14 13:25:00,69.48,69.55,69.48,69.54,95184.0,49.4727,49.5226,49.4727,49.5155,95184.0
2017-12-14 13:30:00,69.55,69.57,69.47,69.5,131133.0,49.5226,49.5368,49.4656,49.487,131133.0
2017-12-14 13:35:00,69.5,69.51,69.48,69.49,41904.0,49.487,49.4941,49.4727,49.4799,41904.0
2017-12-14 13:40:00,69.49,69.51,69.42,69.45,43881.0,49.4799,49.4941,49.43,49.4514,43881.0
2017-12-14 13:45:00,69.45,69.47,69.44,69.46,22916.0,49.4514,49.4656,49.4443,49.4585,22916.0
2017-12-14 13:50:00,69.46,69.46,69.38,69.39,35721.0,49.4585,49.4585,49.4015,49.4087,35721.0
2017-12-14 13:55:00,69.39,69.43,69.38,69.4,22925.0,49.4087,49.4371,49.4015,49.4158,22925.0
2017-12-14 14:00:00,69.41,69.42,69.34,69.34,73447.0,49.4229,49.43,49.3731,49.3731,73447.0
2017-12-14 14:05:00,69.34,69.4,69.34,69.39,35058.0,49.3731,49.4158,49.3731,49.4087,35058.0
2017-12-14 14:10:00,69.38,69.42,69.38,69.4,48093.0,49.4015,49.43,49.4015,49.4158,48093.0
2017-12-14 14:15:00,69.4,69.47,69.4,69.42,65867.0,49.4158,49.4656,49.4158,49.43,65867.0
2017-12-14 14:20:00,69.43,69.45,69.37,69.37,67840.0,49.4371,49.4514,49.3944,49.3944,67840.0
2017-12-14 14:25:00,69.37,69.42,69.34,69.34,73288.0,49.3944,49.43,49.3731,49.3731,73288.0
2017-12-14 14:30:00,69.34,69.41,69.34,69.4,70960.0,49.3731,49.4229,49.3731,49.4158,70960.0
2017-12-14 14:35:00,69.4,69.42,69.38,69.4,55056.0,49.4158,49.43,49.4015,49.4158,55056.0
2017-12-14 14:40:00,69.39,69.42,69.38,69.42,118809.0,49.4087,49.43,49.4015,49.43,118809.0
2017-12-14 14:45:00,69.41,69.43,69.39,69.42,82008.0,49.4229,49.4371,49.4087,49.43,82008.0
2017-12-14 14:50:00,69.42,69.44,69.39,69.44,159649.0,49.43,49.4443,49.4087,49.4443,159649.0
2017-12-14 14:55:00,69.44,69.46,69.43,69.45,56323.0,49.4443,49.4585,49.4371,49.4514,56323.0
2017-12-14 15:00:00,69.46,69.46,69.4,69.42,50946.0,49.4585,49.4585,49.4158,49.43,50946.0
2017-12-14 15:05:00,69.42,69.43,69.39,69.39,55793.0,49.43,49.4371,49.4087,49.4087,55793.0
2017-12-14 15:10:00,69.4,69.42,69.39,69.4,96758.0,49.4158,49.43,49.4087,49.4158,96758.0
2017-12-14 15:15:00,69.4,69.41,69.35,69.37,99766.0,49.4158,49.4229,49.3802,49.3944,99766.0
2017-12-14 15:20:00,69.37,69.41,69.36,69.39,111761.0,49.3944,49.4229,49.3873,49.4087,111761.0
2017-12-14 15:25:00,69.39,69.45,69.38,69.42,300077.0,49.4087,49.4514,49.4015,49.43,300077.0
2017-12-14 15:30:00,69.43,69.44,69.39,69.4,185092.0,49.4371,49.4443,49.4087,49.4158,185092.0
2017-12-14 15:35:00,69.4,69.45,69.39,69.42,282319.0,49.4158,49.4514,49.4087,49.43,282319.0
2017-12-14 15:40:00,69.42,69.45,69.38,69.39,123360.0,49.43,49.4514,49.4015,49.4087,123360.0
2017-12-14 15:45:00,69.39,69.4,69.34,69.34,149139.0,49.4087,49.4158,49.3731,49.3731,149139.0
2017-12-14 15:50:00,69.34,69.34,69.26,69.28,297545.0,49.3731,49.3731,49.3161,49.3303,297545.0
2017-12-14 15:55:00,69.28,69.3,69.21,69.24,705503.0,49.3303,49.3446,49.2805,49.3018,705503.0
2017-12-15 09:30:00,69.27,69.27,68.95,68.99,451103.0,49.6522,49.6522,49.4228,49.4515,451103.0
2017-12-15 09:35:00,68.99,69.16,68.97,69.09,175306.0,49.4515,49.5733,49.4371,49.5231,175306.0
2017-12-15 09:40:00,69.1,69.13,69.0,69.13,224262.0,49.5303,49.5518,49.4586,49.5518,224262.0
2017-12-15 09:45:00,69.13,69.17,69.1,69.15,75300.0,49.5518,49.5805,49.5303,49.5662,75300.0
2017-12-15 09:50:00,69.16,69.18,69.06,69.06,80424.0,49.5733,49.5877,49.5016,49.5016,80424.0
2017-12-15 09:55:00,69.06,69.12,69.04,69.1,202714.0,49.5016,49.5447,49.4873,49.5303,202714.0
2017-12-15 10:00:00,69.11,69.11,68.96,68.99,85951.0,49.5375,49.5375,49.43,49.4515,85951.0
2017-12-15 10:05:00,68.98,69.01,68.92,68.94,113227.0,49.4443,49.4658,49.4013,49.4156,113227.0
2017-12-15 10:10:00,68.95,69.0,68.91,68.98,163686.0,49.4228,49.4586,49.3941,49.4443,163686.0
2017-12-15 10:15:00,68.97,69.19,68.97,69.18,311192.0,49.4371,49.5948,49.4371,49.5877,311192.0
2017-12-15 10:20:00,69.17,69.22,69.11,69.12,141672.0,49.5805,49.6163,49.5375,49.5447,141672.0
2017-12-15 10:25:00,69.12,69.13,69.04,69.06,75120.0,49.5447,49.5518,49.4873,49.5016,75120.0
2017-12-15 10:30:00,69.07,69.09,69.02,69.03,70437.0,49.5088,49.5231,49.473,49.4801,70437.0
2017-12-15 10:35:00,69.03,69.07,68.98,68.99,124274.0,49.4801,49.5088,49.4443,49.4515,124274.0
2017-12-15 10:40:00,68.99,69.08,68.97,69.07,48057.0,49.4515,49.516,49.4371,49.5088,48057.0
2017-12-15 10:45:00,69.07,69.12,69.06,69.07,91410.0,49.5088,49.5447,49.5016,49.5088,91410.0
2017-12-15 10:50:00,69.07,69.07,69.0,69.05,56659.0,49.5088,49.5088,49.4586,49.4945,56659.0
2017-12-15 10:55:00,69.04,69.09,69.0,69.03,104070.0,49.4873,49.5231,49.4586,49.4801,104070.0
2017-12-15 11:00:00,69.04,69.05,68.98,68.98,63063.0,49.4873,49.4945,49.4443,49.4443,63063.0
2017-12-15 11:05:00,68.99,69.0,68.95,68.98,79875.0,49.4515,49.4586,49.4228,49.4443,79875.0
2017-12-15 11:10:00,68.99,69.02,68.97,68.97,54206.0,49.4515,49.473,49.4371,49.4371,54206.0
2017-12-15 11:15:00,68.97,69.0,68.96,68.98,99588.0,49.4371,49.4586,49.43,49.4443,99588.0
2017-12-15 11:20:00,68.98,69.02,68.94,68.97,181918.0,49.4443,49.473,49.4156,49.4371,181918.0
2017-12-15 11:25:00,68.97,69.0,68.96,68.99,69116.0,49.4371,49.4586,49.43,49.4515,69116.0
2017-12-15 11:30:00,68.99,69.02,68.96,69.0,113005.0,49.4515,49.473,49.43,49.4586,113005.0
2017-12-15 11:35:00,68.99,69.0,68.96,68.98,139688.0,49.4515,49.4586,49.43,49.4443,139688.0
2017-12-15 11:40:00,68.98,69.0,68.92,68.92,117781.0,49.4443,49.4586,49.4013,49.4013,117781.0
2017-12-15 11:45:00,68.93,68.96,68.89,68.93,104844.0,49.4085,49.43,49.3798,49.4085,104844.0
2017-12-15 11:50:00,68.93,68.98,68.93,68.95,103524.0,49.4085,49.4443,49.4085,49.4228,103524.0
2017-12-15 11:55:00,68.95,68.97,68.93,68.93,56481.0,49.4228,49.4371,49.4085,49.4085,56481.0
2017-12-15 12:00:00,68.93,68.93,68.88,68.88,104333.0,49.4085,49.4085,49.3726,49.3726,104333.0
2017-12-15 12:05:00,68.89,68.9,68.84,68.86,68261.0,49.3798,49.387,49.344,49.3583,68261.0
2017-12-15 12:10:00,68.87,68.88,68.84,68.85,89299.0,49.3655,49.3726,49.344,49.3511,89299.0
2017-12-15 12:15:00,68.85,68.9,68.84,68.88,83444.0,49.3511,49.387,49.344,49.3726,83444.0
2017-12-15 12:20:00,68.88,68.91,68.88,68.9,104808.0,49.3726,49.3941,49.3726,49.387,104808.0
2017-12-15 12:25:00,68.9,68.92,68.88,68.88,99285.0,49.387,49.4013,49.3726,49.3726,99285.0
2017-12-15 12:30:00,68.89,68.9,68.81,68.81,151375.0,49.3798,49.387,49.3224,49.3224,151375.0
2017-12-15 12:35:00,68.82,68.84,68.79,68.82,95581.0,49.3296,49.344,49.3081,49.3296,95581.0
2017-12-15 12:40:00,68.83,68.84,68.8,68.8,123042.0,49.3368,49.344,49.3153,49.3153,123042.0
2017-12-15 12:45:00,68.8,68.83,68.8,68.8,109124.0,49.3153,49.3368,49.3153,49.3153,109124.0
2017-12-15 12:50:00,68.8,68.82,68.79,68.79,42995.0,49.3153,49.3296,49.3081,49.3081,42995.0
2017-12-15 12:55:00,68.8,68.82,68.77,68.8,77401.0,49.3153,49.3296,49.2938,49.3153,77401.0
2017-12-15 13:00:00,68.8,68.88,68.79,68.85,79515.0,49.3153,49.3726,49.3081,49.3511,79515.0
2017-12-15 13:05:00,68.85,68.86,68.78,68.78,35691.0,49.3511,49.3583,49.3009,49.3009,35691.0
2017-12-15 13:10:00,68.79,68.81,68.78,68.78,32816.0,49.3081,49.3224,49.3009,49.3009,32816.0
2017-12-15 13:15:00,68.78,68.8,68.76,68.78,104626.0,49.3009,49.3153,49.2866,49.3009,104626.0
2017-12-15 13:20:00,68.78,68.81,68.78,68.8,22483.0,49.3009,49.3224,49.3009,49.3153,22483.0
2017-12-15 13:25:00,68.8,68.8,68.79,68.79,28353.0,49.3153,49.3153,49.3081,49.3081,28353.0
2017-12-15 13:30:00,68.8,68.84,68.79,68.82,36228.0,49.3153,49.344,49.3081,49.3296,36228.0
2017-12-15 13:35:00,68.82,68.82,68.79,68.8,48220.0,49.3296,49.3296,49.3081,49.3153,48220.0
2017-12-15 13:40:00,68.8,68.83,68.79,68.82,36282.0,49.3153,49.3368,49.3081,49.3296,36282.0
2017-12-15 13:45:00,68.81,68.82,68.78,68.78,20730.0,49.3224,49.3296,49.3009,49.3009,20730.0
2017-12-15 13:50:00,68.78,68.8,68.77,68.8,124425.0,49.3009,49.3153,49.2938,49.3153,124425.0
2017-12-15 13:55:00,68.79,68.84,68.78,68.84,73567.0,49.3081,49.344,49.3009,49.344,73567.0
2017-12-15 14:00:00,68.83,68.89,68.83,68.88,97402.0,49.3368,49.3798,49.3368,49.3726,97402.0
2017-12-15 14:05:00,68.87,68.89,68.85,68.86,37320.0,49.3655,49.3798,49.3511,49.3583,37320.0
2017-12-15 14:10:00,68.86,68.92,68.86,68.88,69888.0,49.3583,49.4013,49.3583,49.3726,69888.0
2017-12-15 14:15:00,68.89,68.94,68.88,68.91,73567.0,49.3798,49.4156,49.3726,49.3941,73567.0
2017-12-15 14:20:00,68.91,68.96,68.91,68.96,62769.0,49.3941,49.43,49.3941,49.43,62769.0
2017-12-15 14:25:00,68.96,68.97,68.92,68.93,91356.0,49.43,49.4371,49.4013,49.4085,91356.0
2017-12-15 14:30:00,68.93,68.97,68.92,68.97,72647.0,49.4085,49.4371,49.4013,49.4371,72647.0
2017-12-15 14:35:00,68.97,68.98,68.94,68.97,198953.0,49.4371,49.4443,49.4156,49.4371,198953.0
2017-12-15 14:40:00,68.98,68.98,68.95,68.96,114629.0,49.4443,49.4443,49.4228,49.43,114629.0
2017-12-15 14:45:00,68.96,68.96,68.92,68.93,124549.0,49.43,49.43,49.4013,49.4085,124549.0
2017-12-15 14:50:00,68.93,68.97,68.92,68.94,112734.0,49.4085,49.4371,49.4013,49.4156,112734.0
2017-12-15 14:55:00,68.94,68.95,68.87,68.91,106276.0,49.4156,49.4228,49.3655,49.3941,106276.0
2017-12-15 15:00:00,68.92,68.92,68.88,68.9,94881.0,49.4013,49.4013,49.3726,49.387,94881.0
2017-12-15 15:05:00,68.89,68.94,68.89,68.94,65782.0,49.3798,49.4156,49.3798,49.4156,65782.0
2017-12-15 15:10:00,68.94,68.95,68.93,68.95,69263.0,49.4156,49.4228,49.4085,49.4228,69263.0
2017-12-15 15:15:00,68.95,68.95,68.92,68.93,93025.0,49.4228,49.4228,49.4013,49.4085,93025.0
2017-12-15 15:20:00,68.94,68.96,68.91,68.91,105720.0,49.4156,49.43,49.3941,49.3941,105720.0
2017-12-15 15:25:00,68.92,68.92,68.87,68.89,139859.0,49.4013,49.4013,49.3655,49.3798,139859.0
2017-12-15 15:30:00,68.89,68.89,68.84,68.87,133803.0,49.3798,49.3798,49.344,49.3655,133803.0
2017-12-15 15:35:00,68.87,68.87,68.83,68.84,141997.0,49.3655,49.3655,49.3368,49.344,141997.0
2017-12-15 15:40:00,68.84,68.85,68.81,68.81,137292.0,49.344,49.3511,49.3224,49.3224,137292.0
2017-12-15 15:45:00,68.81,68.82,68.74,68.75,326113.0,49.3224,49.3296,49.2723,49.2794,326113.0
2017-12-15 15:50:00,68.75,68.79,68.68,68.71,306094.0,49.2794,49.3081,49.2293,49.2508,306094.0
2017-12-15 15:55:00,68.71,68.74,68.62,68.71,1090271.0,49.2508,49.2723,49.1863,49.2508,1090271.0
2017-12-18 09:30:00,68.89,69.09,68.87,69.0,244782.0,49.3798,49.5231,49.3655,49.4586,244782.0
2017-12-18 09:35:00,69.0,69.19,68.99,69.17,135438.0,49.4586,49.5948,49.4515,49.5805,135438.0
2017-12-18 09:40:00,69.17,69.2,69.08,69.13,114462.0,49.5805,49.602,49.516,49.5518,114462.0
2017-12-18 09:45:00,69.13,69.25,69.13,69.23,195518.0,49.5518,49.6378,49.5518,49.6235,195518.0
2017-12-18 09:50:00,69.23,69.29,69.22,69.28,160627.0,49.6235,49.6665,49.6163,49.6593,160627.0
2017-12-18 09:55:00,69.29,69.29,69.2,69.23,80895.0,49.6665,49.6665,49.602,49.6235,80895.0
2017-12-18 10:00:00,69.22,69.34,69.19,69.33,198841.0,49.6163,49.7023,49.5948,49.6952,198841.0
2017-12-18 10:05:00,69.33,69.43,69.32,69.38,93251.0,49.6952,49.7669,49.688,49.731,93251.0
2017-12-18 10:10:00,69.4,69.51,69.39,69.48,106378.0,49.7454,49.8242,49.7382,49.8027,106378.0
2017-12-18 10:15:00,69.48,69.5,69.41,69.42,75434.0,49.8027,49.817,49.7525,49.7597,75434.0
2017-12-18 10:20:00,69.43,69.44,69.39,69.4,125347.0,49.7669,49.774,49.7382,49.7454,125347.0
2017-12-18 10:25:00,69.4,69.48,69.4,69.47,123365.0,49.7454,49.8027,49.7454,49.7955,123365.0
2017-12-18 10:30:00,69.47,69.48,69.45,69.45,150006.0,49.7955,49.8027,49.7812,49.7812,150006.0
2017-12-18 10:35:00,69.45,69.45,69.31,69.34,171972.0,49.7812,49.7812,49.6808,49.7023,171972.0
2017-12-18 10:40:00,69.35,69.39,69.33,69.36,129164.0,49.7095,49.7382,49.6952,49.7167,129164.0
2017-12-18 10:45:00,69.36,69.41,69.32,69.4,67189.0,49.7167,49.7525,49.688,49.7454,67189.0
2017-12-18 10:50:00,69.41,69.45,69.38,69.43,101940.0,49.7525,49.7812,49.731,49.7669,101940.0
2017-12-18 10:55:00,69.42,69.49,69.41,69.48,94021.0,49.7597,49.8099,49.7525,49.8027,94021.0
2017-12-18 11:00:00,69.48,69.55,69.47,69.54,100025.0,49.8027,49.8529,49.7955,49.8457,100025.0
2017-12-18 11:05:00,69.54,69.55,69.48,69.54,53094.0,49.8457,49.8529,49.8027,49.8457,53094.0
2017-12-18 11:10:00,69.53,69.57,69.53,69.56,64802.0,49.8385,49.8672,49.8385,49.86,64802.0
2017-12-18 11:15:00,69.55,69.59,69.55,69.57,101801.0,49.8529,49.8815,49.8529,49.8672,101801.0
2017-12-18 11:20:00,69.56,69.6,69.53,69.58,97800.0,49.86,49.8887,49.8385,49.8744,97800.0
2017-12-18 11:25:00,69.58,69.59,69.45,69.46,87550.0,49.8744,49.8815,49.7812,49.7884,87550.0
2017-12-18 11:30:00,69.46,69.51,69.43,69.5,110275.0,49.7884,49.8242,49.7669,49.817,110275.0
2017-12-18 11:35:00,69.49,69.52,69.44,69.52,205618.0,49.8099,49.8314,49.774,49.8314,205618.0
2017-12-18 11:40:00,69.52,69.54,69.48,69.53,94991.0,49.8314,49.8457,49.8027,49.8385,94991.0
2017-12-18 11:45:00,69.53,69.54,69.49,69.53,71755.0,49.8385,49.8457,49.8099,49.8385,71755.0
2017-12-18 11:50:00,69.53,69.55,69.5,69.53,35675.0,49.8385,49.8529,49.817,49.8385,35675.0
2017-12-18 11:55:00,69.53,69.55,69.47,69.48,37852.0,49.8385,49.8529,49.7955,49.8027,37852.0
2017-12-18 12:00:00,69.48,69.5,69.45,69.49,42702.0,49.8027,49.817,49.7812,49.8099,42702.0
2017-12-18 12:05:00,69.5,69.51,69.45,69.45,63223.0,49.817,49.8242,49.7812,49.7812,63223.0
2017-12-18 12:10:00,69.45,69.48,69.42,69.47,64642.0,49.7812,49.8027,49.7597,49.7955,64642.0
2017-12-18 12:15:00,69.47,69.49,69.45,69.48,21107.0,49.7955,49.8099,49.7812,49.8027,21107.0
2017-12-18 12:20:00,69.48,69.48,69.39,69.41,88936.0,49.8027,49.8027,49.7382,49.7525,88936.0
2017-12-18 12:25:00,69.41,69.43,69.35,69.36,95187.0,49.7525,49.7669,49.7095,49.7167,95187.0
2017-12-18 12:30:00,69.36,69.4,69.34,69.35,77865.0,49.7167,49.7454,49.7023,49.7095,77865.0
2017-12-18 12:35:00,69.35,69.38,69.34,69.36,34115.0,49.7095,49.731,49.7023,49.7167,34115.0
2017-12-18 12:40:00,69.36,69.37,69.34,69.36,43184.0,49.7167,49.7239,49.7023,49.7167,43184.0
2017-12-18 12:45:00,69.37,69.39,69.36,69.38,47061.0,49.7239,49.7382,49.7167,49.731,47061.0
2017-12-18 12:50:00,69.38,69.4,69.35,69.37,68615.0,49.731,49.7454,49.7095,49.7239,68615.0
2017-12-18 12:55:00,69.37,69.39,69.36,69.36,31619.0,49.7239,49.7382,49.7167,49.7167,31619.0
2017-12-18 13:00:00,69.36,69.36,69.33,69.34,44750.0,49.7167,49.7167,49.6952,49.7023,44750.0
2017-12-18 13:05:00,69.33,69.35,69.32,69.33,33143.0,49.6952,49.7095,49.688,49.6952,33143.0
2017-12-18 13:10:00,69.33,69.36,69.32,69.34,99449.0,49.6952,49.7167,49.688,49.7023,99449.0
2017-12-18 13:15:00,69.34,69.38,69.34,69.35,36751.0,49.7023,49.731,49.7023,49.7095,36751.0
2017-12-18 13:20:00,69.35,69.4,69.35,69.38,137682.0,49.7095,49.7454,49.7095,49.731,137682.0
2017-12-18 13:25:00,69.38,69.42,69.38,69.42,38771.0,49.731,49.7597,49.731,49.7597,38771.0
2017-12-18 13:30:00,69.42,69.42,69.38,69.4,30512.0,49.7597,49.7597,49.731,49.7454,30512.0
2017-12-18 13:35:00,69.4,69.46,69.4,69.44,71799.0,49.7454,49.7884,49.7454,49.774,71799.0
2017-12-18 13:40:00,69.44,69.44,69.4,69.4,40490.0,49.774,49.774,49.7454,49.7454,40490.0
2017-12-18 13:45:00,69.4,69.43,69.38,69.42,60885.0,49.7454,49.7669,49.731,49.7597,60885.0
2017-12-18 13:50:00,69.42,69.42,69.38,69.39,27288.0,49.7597,49.7597,49.731,49.7382,27288.0
2017-12-18 13:55:00,69.38,69.39,69.32,69.32,72709.0,49.731,49.7382,49.688,49.688,72709.0
2017-12-18 14:00:00,69.33,69.37,69.33,69.36,35303.0,49.6952,49.7239,49.6952,49.7167,35303.0
2017-12-18 14:05:00,69.36,69.41,69.35,69.4,104042.0,49.7167,49.7525,49.7095,49.7454,104042.0
2017-12-18 14:10:00,69.39,69.41,69.35,69.36,65219.0,49.7382,49.7525,49.7095,49.7167,65219.0
2017-12-18 14:15:00,69.36,69.36,69.32,69.34,41067.0,49.7167,49.7167,49.688,49.7023,41067.0
2017-12-18 14:20:00,69.34,69.38,69.33,69.37,61310.0,49.7023,49.731,49.6952,49.7239,61310.0
2017-12-18 14:25:00,69.37,69.4,69.36,69.39,54538.0,49.7239,49.7454,49.7167,49.7382,54538.0
2017-12-18 14:30:00,69.39,69.42,69.37,69.37,30768.0,49.7382,49.7597,49.7239,49.7239,30768.0
2017-12-18 14:35:00,69.37,69.4,69.36,69.38,28594.0,49.7239,49.7454,49.7167,49.731,28594.0
2017-12-18 14:40:00,69.38,69.41,69.38,69.4,34541.0,49.731,49.7525,49.731,49.7454,34541.0
2017-12-18 14:45:00,69.41,69.42,69.38,69.41,67670.0,49.7525,49.7597,49.731,49.7525,67670.0
2017-12-18 14:50:00,69.42,69.44,69.41,69.42,45883.0,49.7597,49.774,49.7525,49.7597,45883.0
2017-12-18 14:55:00,69.42,69.45,69.4,69.43,93915.0,49.7597,49.7812,49.7454,49.7669,93915.0
2017-12-18 15:00:00,69.43,69.47,69.43,69.46,54379.0,49.7669,49.7955,49.7669,49.7884,54379.0
2017-12-18 15:05:00,69.45,69.46,69.41,69.42,86310.0,49.7812,49.7884,49.7525,49.7597,86310.0
2017-12-18 15:10:00,69.42,69.46,69.41,69.45,74296.0,49.7597,49.7884,49.7525,49.7812,74296.0
2017-12-18 15:15:00,69.45,69.46,69.43,69.44,59908.0,49.7812,49.7884,49.7669,49.774,59908.0
2017-12-18 15:20:00,69.45,69.46,69.4,69.41,116192.0,49.7812,49.7884,49.7454,49.7525,116192.0
2017-12-18 15:25:00,69.41,69.44,69.41,69.42,185300.0,49.7525,49.774,49.7525,49.7597,185300.0
2017-12-18 15:30:00,69.41,69.43,69.4,69.41,241251.0,49.7525,49.7669,49.7454,49.7525,241251.0
2017-12-18 15:35:00,69.42,69.42,69.38,69.4,187992.0,49.7597,49.7597,49.731,49.7454,187992.0
2017-12-18 15:40:00,69.4,69.41,69.38,69.39,117073.0,49.7454,49.7525,49.731,49.7382,117073.0
2017-12-18 15:45:00,69.39,69.42,69.38,69.42,228637.0,49.7382,49.7597,49.731,49.7597,228637.0
2017-12-18 15:50:00,69.41,69.42,69.33,69.34,397814.0,49.7525,49.7597,49.6952,49.7023,397814.0
2017-12-18 15:55:00,69.34,69.36,69.22,69.26,1078431.0,49.7023,49.7167,49.6163,49.645,1078431.0
2017-12-19 09:30:00,69.57,69.58,69.19,69.32,228426.0,49.8672,49.8744,49.5948,49.688,228426.0
2017-12-19 09:35:00,69.31,69.35,69.22,69.34,129056.0,49.6808,49.7095,49.6163,49.7023,129056.0
2017-12-19 09:40:00,69.34,69.42,69.31,69.4,172603.0,49.7023,49.7597,49.6808,49.7454,172603.0
2017-12-19 09:45:00,69.41,69.51,69.37,69.41,168180.0,49.7525,49.8242,49.7239,49.7525,168180.0
2017-12-19 09:50:00,69.42,69.49,69.39,69.48,217955.0,49.7597,49.8099,49.7382,49.8027,217955.0
2017-12-19 09:55:00,69.48,69.5,69.43,69.49,114933.0,49.8027,49.817,49.7669,49.8099,114933.0
2017-12-19 10:00:00,69.49,69.53,69.46,69.5,81339.0,49.8099,49.8385,49.7884,49.817,81339.0
2017-12-19 10:05:00,69.5,69.53,69.45,69.5,92272.0,49.817,49.8385,49.7812,49.817,92272.0
2017-12-19 10:10:00,69.5,69.56,69.49,69.55,119518.0,49.817,49.86,49.8099,49.8529,119518.0
2017-12-19 10:15:00,69.56,69.62,69.51,69.61,103520.0,49.86,49.903,49.8242,49.8959,103520.0
2017-12-19 10:20:00,69.61,69.65,69.57,69.61,103673.0,49.8959,49.9246,49.8672,49.8959,103673.0
2017-12-19 10:25:00,69.62,69.75,69.6,69.7,109521.0,49.903,49.9962,49.8887,49.9604,109521.0
2017-12-19 10:30:00,69.7,69.74,69.63,69.65,120907.0,49.9604,49.9891,49.9102,49.9246,120907.0
2017-12-19 10:35:00,69.64,69.69,69.62,69.69,99552.0,49.9174,49.9532,49.903,49.9532,99552.0
2017-12-19 10:40:00,69.7,69.7,69.6,69.6,104624.0,49.9604,49.9604,49.8887,49.8887,104624.0
2017-12-19 10:45:00,69.61,69.62,69.53,69.56,88773.0,49.8959,49.903,49.8385,49.86,88773.0
2017-12-19 10:50:00,69.56,69.58,69.53,69.54,50781.0,49.86,49.8744,49.8385,49.8457,50781.0
2017-12-19 10:55:00,69.54,69.56,69.48,69.53,69940.0,49.8457,49.86,49.8027,49.8385,69940.0
2017-12-19 11:00:00,69.53,69.57,69.51,69.52,34250.0,49.8385,49.8672,49.8242,49.8314,34250.0
2017-12-19 11:05:00,69.51,69.58,69.51,69.57,64806.0,49.8242,49.8744,49.8242,49.8672,64806.0
2017-12-19 11:10:00,69.57,69.59,69.48,69.5,89212.0,49.8672,49.8815,49.8027,49.817,89212.0
2017-12-19 11:15:00,69.49,69.55,69.49,69.53,35632.0,49.8099,49.8529,49.8099,49.8385,35632.0
2017-12-19 11:20:00,69.53,69.53,69.49,69.51,66284.0,49.8385,49.8385,49.8099,49.8242,66284.0
2017-12-19 11:25:00,69.51,69.57,69.51,69.52,57048.0,49.8242,49.8672,49.8242,49.8314,57048.0
2017-12-19 11:30:00,69.53,69.56,69.5,69.55,31157.0,49.8385,49.86,49.817,49.8529,31157.0
2017-12-19 11:35:00,69.55,69.58,69.54,69.55,41460.0,49.8529,49.8744,49.8457,49.8529,41460.0
2017-12-19 11:40:00,69.55,69.57,69.53,69.56,46554.0,49.8529,49.8672,49.8385,49.86,46554.0
2017-12-19 11:45:00,69.56,69.59,69.51,69.58,56112.0,49.86,49.8815,49.8242,49.8744,56112.0
2017-12-19 11:50:00,69.59,69.6,69.55,69.56,21289.0,49.8815,49.8887,49.8529,49.86,21289.0
2017-12-19 11:55:00,69.56,69.61,69.54,69.58,67566.0,49.86,49.8959,49.8457,49.8744,67566.0
2017-12-19 12:00:00,69.58,69.63,69.55,69.61,37771.0,49.8744,49.9102,49.8529,49.8959,37771.0
2017-12-19 12:05:00,69.61,69.62,69.58,69.58,29291.0,49.8959,49.903,49.8744,49.8744,29291.0
2017-12-19 12:10:00,69.58,69.6,69.55,69.59,23402.0,49.8744,49.8887,49.8529,49.8815,23402.0
2017-12-19 12:15:00,69.59,69.65,69.58,69.65,47329.0,49.8815,49.9246,49.8744,49.9246,47329.0
2017-12-19 12:20:00,69.65,69.65,69.59,69.59,31165.0,49.9246,49.9246,49.8815,49.8815,31165.0
2017-12-19 12:25:00,69.59,69.61,69.55,69.58,23038.0,49.8815,49.8959,49.8529,49.8744,23038.0
2017-12-19 12:30:00,69.57,69.62,69.56,69.59,40870.0,49.8672,49.903,49.86,49.8815,40870.0
2017-12-19 12:35:00,69.59,69.62,69.59,69.59,24129.0,49.8815,49.903,49.8815,49.8815,24129.0
2017-12-19 12:40:00,69.59,69.6,69.55,69.56,22797.0,49.8815,49.8887,49.8529,49.86,22797.0
2017-12-19 12:45:00,69.56,69.58,69.53,69.57,38380.0,49.86,49.8744,49.8385,49.8672,38380.0
2017-12-19 12:50:00,69.58,69.58,69.54,69.57,54378.0,49.8744,49.8744,49.8457,49.8672,54378.0
2017-12-19 12:55:00,69.56,69.56,69.53,69.53,35818.0,49.86,49.86,49.8385,49.8385,35818.0
2017-12-19 13:00:00,69.53,69.57,69.52,69.56,24053.0,49.8385,49.8672,49.8314,49.86,24053.0
2017-12-19 13:05:00,69.56,69.58,69.48,69.48,39061.0,49.86,49.8744,49.8027,49.8027,39061.0
2017-12-19 13:10:00,69.48,69.51,69.45,69.51,43382.0,49.8027,49.8242,49.7812,49.8242,43382.0
2017-12-19 13:15:00,69.51,69.51,69.48,69.48,42984.0,49.8242,49.8242,49.8027,49.8027,42984.0
2017-12-19 13:20:00,69.48,69.52,69.48,69.5,23533.0,49.8027,49.8314,49.8027,49.817,23533.0
2017-12-19 13:25:00,69.51,69.52,69.49,69.49,15986.0,49.8242,49.8314,49.8099,49.8099,15986.0
2017-12-19 13:30:00,69.49,69.51,69.47,69.51,42020.0,49.8099,49.8242,49.7955,49.8242,42020.0
2017-12-19 13:35:00,69.51,69.52,69.48,69.48,34834.0,49.8242,49.8314,49.8027,49.8027,34834.0
2017-12-19 13:40:00,69.49,69.49,69.47,69.47,43334.0,49.8099,49.8099,49.7955,49.7955,43334.0
2017-12-19 13:45:00,69.47,69.49,69.45,69.46,36245.0,49.7955,49.8099,49.7812,49.7884,36245.0
2017-12-19 13:50:00,69.46,69.48,69.45,69.45,78763.0,49.7884,49.8027,49.7812,49.7812,78763.0
2017-12-19 13:55:00,69.46,69.48,69.45,69.47,27535.0,49.7884,49.8027,49.7812,49.7955,27535.0
2017-12-19 14:00:00,69.47,69.47,69.41,69.42,44137.0,49.7955,49.7955,49.7525,49.7597,44137.0
2017-12-19 14:05:00,69.41,69.45,69.4,69.4,30490.0,49.7525,49.7812,49.7454,49.7454,30490.0
2017-12-19 14:10:00,69.4,69.4,69.36,69.36,35665.0,49.7454,49.7454,49.7167,49.7167,35665.0
2017-12-19 14:15:00,69.36,69.4,69.35,69.37,44744.0,49.7167,49.7454,49.7095,49.7239,44744.0
2017-12-19 14:20:00,69.37,69.42,69.36,69.42,36814.0,49.7239,49.7597,49.7167,49.7597,36814.0
2017-12-19 14:25:00,69.41,69.43,69.39,69.4,23322.0,49.7525,49.7669,49.7382,49.7454,23322.0
2017-12-19 14:30:00,69.4,69.4,69.37,69.38,30211.0,49.7454,49.7454,49.7239,49.731,30211.0
2017-12-19 14:35:00,69.38,69.4,69.36,69.37,43233.0,49.731,49.7454,49.7167,49.7239,43233.0
2017-12-19 14:40:00,69.37,69.41,69.36,69.4,71779.0,49.7239,49.7525,49.7167,49.7454,71779.0
2017-12-19 14:45:00,69.4,69.41,69.35,69.35,29036.0,49.7454,49.7525,49.7095,49.7095,29036.0
2017-12-19 14:50:00,69.35,69.39,69.34,69.36,45380.0,49.7095,49.7382,49.7023,49.7167,45380.0
2017-12-19 14:55:00,69.37,69.39,69.36,69.37,48016.0,49.7239,49.7382,49.7167,49.7239,48016.0
2017-12-19 15:00:00,69.37,69.37,69.33,69.34,57597.0,49.7239,49.7239,49.6952,49.7023,57597.0
2017-12-19 15:05:00,69.33,69.35,69.32,69.34,130083.0,49.6952,49.7095,49.688,49.7023,130083.0
2017-12-19 15:10:00,69.34,69.36,69.32,69.34,47260.0,49.7023,49.7167,49.688,49.7023,47260.0
2017-12-19 15:15:00,69.34,69.38,69.32,69.37,81493.0,49.7023,49.731,49.688,49.7239,81493.0
2017-12-19 15:20:00,69.37,69.42,69.36,69.38,129501.0,49.7239,49.7597,49.7167,49.731,129501.0
2017-12-19 15:25:00,69.37,69.4,69.37,69.38,55214.0,49.7239,49.7454,49.7239,49.731,55214.0
2017-12-19 15:30:00,69.38,69.39,69.34,69.35,88275.0,49.731,49.7382,49.7023,49.7095,88275.0
2017-12-19 15:35:00,69.34,69.41,69.34,69.39,124701.0,49.7023,49.7525,49.7023,49.7382,124701.0
2017-12-19 15:40:00,69.39,69.41,69.36,69.37,99600.0,49.7382,49.7525,49.7167,49.7239,99600.0
2017-12-19 15:45:00,69.37,69.38,69.34,69.35,131120.0,49.7239,49.731,49.7023,49.7095,131120.0
2017-12-19 15:50:00,69.36,69.37,69.32,69.37,214123.0,49.7167,49.7239,49.688,49.7239,214123.0
2017-12-19 15:55:00,69.36,69.38,69.32,69.35,493733.0,49.7167,49.731,49.688,49.7095,493733.0
2017-12-20 09:30:00,69.58,69.68,69.46,69.52,407289.0,49.8744,49.9461,49.7884,49.8314,407289.0
2017-12-20 09:35:00,69.53,69.64,69.51,69.63,345455.0,49.8385,49.9174,49.8242,49.9102,345455.0
2017-12-20 09:40:00,69.63,69.69,69.55,69.59,379895.0,49.9102,49.9532,49.8529,49.8815,379895.0
2017-12-20 09:45:00,69.59,69.61,69.49,69.56,146507.0,49.8815,49.8959,49.8099,49.86,146507.0
2017-12-20 09:50:00,69.55,69.56,69.48,69.5,51575.0,49.8529,49.86,49.8027,49.817,51575.0
2017-12-20 09:55:00,69.5,69.52,69.4,69.46,45932.0,49.817,49.8314,49.7454,49.7884,45932.0
2017-12-20 10:00:00,69.47,69.48,69.37,69.43,79037.0,49.7955,49.8027,49.7239,49.7669,79037.0
2017-12-20 10:05:00,69.42,69.49,69.39,69.47,43830.0,49.7597,49.8099,49.7382,49.7955,43830.0
2017-12-20 10:10:00,69.48,69.48,69.45,69.46,38547.0,49.8027,49.8027,49.7812,49.7884,38547.0
2017-12-20 10:15:00,69.46,69.5,69.45,69.47,49858.0,49.7884,49.817,49.7812,49.7955,49858.0
2017-12-20 10:20:00,69.47,69.52,69.45,69.52,43880.0,49.7955,49.8314,49.7812,49.8314,43880.0
2017-12-20 10:25:00,69.53,69.54,69.47,69.49,31482.0,49.8385,49.8457,49.7955,49.8099,31482.0
2017-12-20 10:30:00,69.5,69.57,69.45,69.5,232495.0,49.817,49.8672,49.7812,49.817,232495.0
2017-12-20 10:35:00,69.5,69.57,69.5,69.54,75616.0,49.817,49.8672,49.817,49.8457,75616.0
2017-12-20 10:40:00,69.55,69.57,69.48,69.49,61429.0,49.8529,49.8672,49.8027,49.8099,61429.0
2017-12-20 10:45:00,69.48,69.59,69.48,69.55,56396.0,49.8027,49.8815,49.8027,49.8529,56396.0
2017-12-20 10:50:00,69.54,69.59,69.52,69.56,47769.0,49.8457,49.8815,49.8314,49.86,47769.0
2017-12-20 10:55:00,69.56,69.64,69.53,69.63,99764.0,49.86,49.9174,49.8385,49.9102,99764.0
2017-12-20 11:00:00,69.64,69.7,69.63,69.68,120138.0,49.9174,49.9604,49.9102,49.9461,120138.0
2017-12-20 11:05:00,69.69,69.76,69.69,69.73,144208.0,49.9532,50.0034,49.9532,49.9819,144208.0
2017-12-20 11:10:00,69.72,69.78,69.72,69.77,66755.0,49.9747,50.0177,49.9747,50.0106,66755.0
2017-12-20 11:15:00,69.78,69.84,69.76,69.82,63742.0,50.0177,50.0607,50.0034,50.0464,63742.0
2017-12-20 11:20:00,69.82,69.97,69.81,69.97,158244.0,50.0464,50.1539,50.0392,50.1539,158244.0
2017-12-20 11:25:00,69.96,70.07,69.96,70.07,244723.0,50.1468,50.2256,50.1468,50.2256,244723.0
2017-12-20 11:30:00,70.07,70.07,70.01,70.03,114531.0,50.2256,50.2256,50.1826,50.1969,114531.0
2017-12-20 11:35:00,70.03,70.1,70.02,70.06,69722.0,50.1969,50.2471,50.1898,50.2184,69722.0
2017-12-20 11:40:00,70.06,70.1,70.03,70.08,67141.0,50.2184,50.2471,50.1969,50.2328,67141.0
2017-12-20 11:45:00,70.08,70.09,70.03,70.04,55506.0,50.2328,50.2399,50.1969,50.2041,55506.0
2017-12-20 11:50:00,70.03,70.03,70.0,70.0,87306.0,50.1969,50.1969,50.1754,50.1754,87306.0
2017-12-20 11:55:00,70.0,70.01,69.94,69.96,55762.0,50.1754,50.1826,50.1324,50.1468,55762.0
2017-12-20 12:00:00,69.96,69.98,69.94,69.97,41100.0,50.1468,50.1611,50.1324,50.1539,41100.0
2017-12-20 12:05:00,69.96,69.97,69.9,69.91,109390.0,50.1468,50.1539,50.1038,50.1109,109390.0
2017-12-20 12:10:00,69.92,69.94,69.89,69.9,26263.0,50.1181,50.1324,50.0966,50.1038,26263.0
2017-12-20 12:15:00,69.91,69.93,69.9,69.93,58869.0,50.1109,50.1253,50.1038,50.1253,58869.0
2017-12-20 12:20:00,69.93,69.99,69.92,69.99,31238.0,50.1253,50.1683,50.1181,50.1683,31238.0
2017-12-20 12:25:00,69.98,69.99,69.95,69.96,44388.0,50.1611,50.1683,50.1396,50.1468,44388.0
2017-12-20 12:30:00,69.96,69.96,69.92,69.92,35829.0,50.1468,50.1468,50.1181,50.1181,35829.0
2017-12-20 12:35:00,69.92,69.93,69.89,69.93,77638.0,50.1181,50.1253,50.0966,50.1253,77638.0
2017-12-20 12:40:00,69.93,69.96,69.9,69.96,28219.0,50.1253,50.1468,50.1038,50.1468,28219.0
2017-12-20 12:45:00,69.96,69.98,69.95,69.97,27978.0,50.1468,50.1611,50.1396,50.1539,27978.0
2017-12-20 12:50:00,69.97,69.98,69.94,69.96,37804.0,50.1539,50.1611,50.1324,50.1468,37804.0
2017-12-20 12:55:00,69.95,69.97,69.94,69.97,35556.0,50.1396,50.1539,50.1324,50.1539,35556.0
2017-12-20 13:00:00,69.97,70.0,69.95,70.0,43599.0,50.1539,50.1754,50.1396,50.1754,43599.0
2017-12-20 13:05:00,69.99,70.01,69.97,70.01,80859.0,50.1683,50.1826,50.1539,50.1826,80859.0
2017-12-20 13:10:00,70.02,70.05,70.01,70.05,73639.0,50.1898,50.2113,50.1826,50.2113,73639.0
2017-12-20 13:15:00,70.05,70.07,70.04,70.06,60837.0,50.2113,50.2256,50.2041,50.2184,60837.0
2017-12-20 13:20:00,70.05,70.09,70.05,70.09,50164.0,50.2113,50.2399,50.2113,50.2399,50164.0
2017-12-20 13:25:00,70.09,70.1,70.07,70.1,29873.0,50.2399,50.2471,50.2256,50.2471,29873.0
2017-12-20 13:30:00,70.09,70.11,70.08,70.08,44525.0,50.2399,50.2543,50.2328,50.2328,44525.0
2017-12-20 13:35:00,70.08,70.11,70.07,70.1,173008.0,50.2328,50.2543,50.2256,50.2471,173008.0
2017-12-20 13:40:00,70.11,70.16,70.09,70.16,191583.0,50.2543,50.2901,50.2399,50.2901,191583.0
2017-12-20 13:45:00,70.15,70.21,70.14,70.2,391522.0,50.2829,50.326,50.2758,50.3188,391522.0
2017-12-20 13:50:00,70.2,70.27,70.19,70.25,385186.0,50.3188,50.369,50.3116,50.3546,385186.0
2017-12-20 13:55:00,70.25,70.29,70.24,70.28,359173.0,50.3546,50.3833,50.3475,50.3761,359173.0
2017-12-20 14:00:00,70.28,70.33,70.28,70.33,181770.0,50.3761,50.412,50.3761,50.412,181770.0
2017-12-20 14:05:00,70.32,70.34,70.31,70.33,161191.0,50.4048,50.4191,50.3976,50.412,161191.0
2017-12-20 14:10:00,70.33,70.34,70.3,70.3,76935.0,50.412,50.4191,50.3905,50.3905,76935.0
2017-12-20 14:15:00,70.3,70.31,70.26,70.27,277817.0,50.3905,50.3976,50.3618,50.369,277817.0
2017-12-20 14:20:00,70.25,70.27,70.25,70.26,93075.0,50.3546,50.369,50.3546,50.3618,93075.0
2017-12-20 14:25:00,70.26,70.29,70.25,70.29,201837.0,50.3618,50.3833,50.3546,50.3833,201837.0
2017-12-20 14:30:00,70.28,70.3,70.27,70.3,34984.0,50.3761,50.3905,50.369,50.3905,34984.0
2017-12-20 14:35:00,70.29,70.33,70.29,70.33,46300.0,50.3833,50.412,50.3833,50.412,46300.0
2017-12-20 14:40:00,70.32,70.34,70.27,70.27,88973.0,50.4048,50.4191,50.369,50.369,88973.0
2017-12-20 14:45:00,70.28,70.28,70.19,70.2,101718.0,50.3761,50.3761,50.3116,50.3188,101718.0
2017-12-20 14:50:00,70.2,70.21,70.16,70.19,225398.0,50.3188,50.326,50.2901,50.3116,225398.0
2017-12-20 14:55:00,70.18,70.23,70.18,70.21,91094.0,50.3045,50.3403,50.3045,50.326,91094.0
2017-12-20 15:00:00,70.22,70.24,70.21,70.24,46136.0,50.3331,50.3475,50.326,50.3475,46136.0
2017-12-20 15:05:00,70.23,70.26,70.23,70.23,61214.0,50.3403,50.3618,50.3403,50.3403,61214.0
2017-12-20 15:10:00,70.23,70.26,70.23,70.26,81655.0,50.3403,50.3618,50.3403,50.3618,81655.0
2017-12-20 15:15:00,70.26,70.32,70.24,70.3,143339.0,50.3618,50.4048,50.3475,50.3905,143339.0
2017-12-20 15:20:00,70.31,70.32,70.29,70.32,103933.0,50.3976,50.4048,50.3833,50.4048,103933.0
2017-12-20 15:25:00,70.32,70.39,70.31,70.37,293884.0,50.4048,50.455,50.3976,50.4406,293884.0
2017-12-20 15:30:00,70.38,70.4,70.35,70.4,133440.0,50.4478,50.4621,50.4263,50.4621,133440.0
2017-12-20 15:35:00,70.4,70.41,70.37,70.39,128101.0,50.4621,50.4693,50.4406,50.455,128101.0
2017-12-20 15:40:00,70.39,70.43,70.39,70.42,327764.0,50.455,50.4837,50.455,50.4765,327764.0
2017-12-20 15:45:00,70.42,70.45,70.41,70.45,253887.0,50.4765,50.498,50.4693,50.498,253887.0
2017-12-20 15:50:00,70.44,70.45,70.42,70.42,455364.0,50.4908,50.498,50.4765,50.4765,455364.0
2017-12-20 15:55:00,70.42,70.43,70.31,70.34,1233344.0,50.4765,50.4837,50.3976,50.4191,1233344.0
2017-12-21 09:30:00,70.36,70.55,70.29,70.47,391636.0,50.4335,50.5697,50.3833,50.5123,391636.0
2017-12-21 09:35:00,70.45,70.46,70.32,70.37,368682.0,50.498,50.5052,50.4048,50.4406,368682.0
2017-12-21 09:40:00,70.36,70.5,70.35,70.47,151245.0,50.4335,50.5338,50.4263,50.5123,151245.0
2017-12-21 09:45:00,70.48,70.64,70.47,70.63,146602.0,50.5195,50.6342,50.5123,50.627,146602.0
2017-12-21 09:50:00,70.63,70.64,70.5,70.56,148014.0,50.627,50.6342,50.5338,50.5768,148014.0
2017-12-21 09:55:00,70.56,70.77,70.56,70.75,161355.0,50.5768,50.7274,50.5768,50.713,161355.0
2017-12-21 10:00:00,70.75,70.8,70.68,70.76,137720.0,50.713,50.7489,50.6628,50.7202,137720.0
2017-12-21 10:05:00,70.76,70.87,70.75,70.86,214016.0,50.7202,50.799,50.713,50.7919,214016.0
2017-12-21 10:10:00,70.85,70.85,70.76,70.77,115420.0,50.7847,50.7847,50.7202,50.7274,115420.0
2017-12-21 10:15:00,70.77,70.88,70.76,70.88,102144.0,50.7274,50.8062,50.7202,50.8062,102144.0
2017-12-21 10:20:00,70.87,70.97,70.87,70.93,344818.0,50.799,50.8707,50.799,50.842,344818.0
2017-12-21 10:25:00,70.93,70.99,70.91,70.98,293229.0,50.842,50.8851,50.8277,50.8779,293229.0
2017-12-21 10:30:00,70.98,71.18,70.98,71.18,132544.0,50.8779,51.0212,50.8779,51.0212,132544.0
2017-12-21 10:35:00,71.17,71.28,71.17,71.2,191003.0,51.0141,51.0929,51.0141,51.0356,191003.0
2017-12-21 10:40:00,71.21,71.31,71.2,71.27,204035.0,51.0427,51.1144,51.0356,51.0858,204035.0
2017-12-21 10:45:00,71.28,71.34,71.26,71.31,210149.0,51.0929,51.1359,51.0786,51.1144,210149.0
2017-12-21 10:50:00,71.32,71.42,71.3,71.41,233561.0,51.1216,51.1933,51.1073,51.1861,233561.0
2017-12-21 10:55:00,71.4,71.45,71.38,71.41,238508.0,51.1789,51.2148,51.1646,51.1861,238508.0
2017-12-21 11:00:00,71.42,71.45,71.32,71.32,557891.0,51.1933,51.2148,51.1216,51.1216,557891.0
2017-12-21 11:05:00,71.33,71.5,71.32,71.5,298105.0,51.1288,51.2506,51.1216,51.2506,298105.0
2017-12-21 11:10:00,71.49,71.51,71.45,71.48,252100.0,51.2434,51.2578,51.2148,51.2363,252100.0
2017-12-21 11:15:00,71.48,71.54,71.46,71.49,147162.0,51.2363,51.2793,51.2219,51.2434,147162.0
2017-12-21 11:20:00,71.49,71.61,71.45,71.6,140234.0,51.2434,51.3295,51.2148,51.3223,140234.0
2017-12-21 11:25:00,71.6,71.62,71.55,71.58,152310.0,51.3223,51.3366,51.2865,51.308,152310.0
2017-12-21 11:30:00,71.58,71.61,71.54,71.55,114071.0,51.308,51.3295,51.2793,51.2865,114071.0
2017-12-21 11:35:00,71.54,71.61,71.53,71.61,85293.0,51.2793,51.3295,51.2721,51.3295,85293.0
2017-12-21 11:40:00,71.61,71.72,71.6,71.72,128051.0,51.3295,51.4083,51.3223,51.4083,128051.0
2017-12-21 11:45:00,71.72,71.73,71.66,71.67,244123.0,51.4083,51.4155,51.3653,51.3725,244123.0
2017-12-21 11:50:00,71.67,71.79,71.67,71.77,112704.0,51.3725,51.4585,51.3725,51.4442,112704.0
2017-12-21 11:55:00,71.76,71.78,71.7,71.7,143416.0,51.437,51.4513,51.394,51.394,143416.0
2017-12-21 12:00:00,71.71,71.74,71.63,71.66,141602.0,51.4011,51.4226,51.3438,51.3653,141602.0
2017-12-21 12:05:00,71.67,71.7,71.61,71.62,336463.0,51.3725,51.394,51.3295,51.3366,336463.0
2017-12-21 12:10:00,71.62,71.63,71.56,71.63,352228.0,51.3366,51.3438,51.2936,51.3438,352228.0
2017-12-21 12:15:00,71.63,71.68,71.62,71.66,65377.0,51.3438,51.3796,51.3366,51.3653,65377.0
2017-12-21 12:20:00,71.66,71.69,71.65,71.67,62604.0,51.3653,51.3868,51.3581,51.3725,62604.0
2017-12-21 12:25:00,71.68,71.69,71.61,71.62,124981.0,51.3796,51.3868,51.3295,51.3366,124981.0
2017-12-21 12:30:00,71.62,71.7,71.62,71.7,102248.0,51.3366,51.394,51.3366,51.394,102248.0
2017-12-21 12:35:00,71.7,71.77,71.69,71.77,217152.0,51.394,51.4442,51.3868,51.4442,217152.0
2017-12-21 12:40:00,71.77,71.78,71.74,71.76,232688.0,51.4442,51.4513,51.4226,51.437,232688.0
2017-12-21 12:45:00,71.77,71.77,71.72,71.75,155873.0,51.4442,51.4442,51.4083,51.4298,155873.0
2017-12-21 12:50:00,71.75,71.84,71.75,71.84,61136.0,51.4298,51.4943,51.4298,51.4943,61136.0
2017-12-21 12:55:00,71.84,71.88,71.82,71.87,174116.0,51.4943,51.523,51.48,51.5158,174116.0
2017-12-21 13:00:00,71.87,71.88,71.8,71.81,261852.0,51.5158,51.523,51.4657,51.4728,261852.0
2017-12-21 13:05:00,71.81,71.88,71.79,71.87,70934.0,51.4728,51.523,51.4585,51.5158,70934.0
2017-12-21 13:10:00,71.88,71.94,71.87,71.89,134887.0,51.523,51.566,51.5158,51.5302,134887.0
2017-12-21 13:15:00,71.88,71.9,71.8,71.84,91156.0,51.523,51.5373,51.4657,51.4943,91156.0
2017-12-21 13:20:00,71.84,71.85,71.81,71.84,56075.0,51.4943,51.5015,51.4728,51.4943,56075.0
2017-12-21 13:25:00,71.84,71.87,71.84,71.87,55753.0,51.4943,51.5158,51.4943,51.5158,55753.0
2017-12-21 13:30:00,71.86,71.87,71.84,71.84,67653.0,51.5087,51.5158,51.4943,51.4943,67653.0
2017-12-21 13:35:00,71.85,71.91,71.85,71.86,81028.0,51.5015,51.5445,51.5015,51.5087,81028.0
2017-12-21 13:40:00,71.86,71.89,71.83,71.84,89900.0,51.5087,51.5302,51.4872,51.4943,89900.0
2017-12-21 13:45:00,71.86,71.86,71.82,71.83,56615.0,51.5087,51.5087,51.48,51.4872,56615.0
2017-12-21 13:50:00,71.83,71.85,71.82,71.84,81280.0,51.4872,51.5015,51.48,51.4943,81280.0
2017-12-21 13:55:00,71.84,71.87,71.82,71.87,71245.0,51.4943,51.5158,51.48,51.5158,71245.0
2017-12-21 14:00:00,71.87,71.89,71.86,71.89,88661.0,51.5158,51.5302,51.5087,51.5302,88661.0
2017-12-21 14:05:00,71.89,71.93,71.88,71.92,87303.0,51.5302,51.5588,51.523,51.5517,87303.0
2017-12-21 14:10:00,71.92,71.93,71.9,71.92,85713.0,51.5517,51.5588,51.5373,51.5517,85713.0
2017-12-21 14:15:00,71.91,71.94,71.9,71.92,67194.0,51.5445,51.566,51.5373,51.5517,67194.0
2017-12-21 14:20:00,71.92,72.0,71.92,71.99,255040.0,51.5517,51.609,51.5517,51.6018,255040.0
2017-12-21 14:25:00,71.99,72.0,71.94,71.98,236678.0,51.6018,51.609,51.566,51.5947,236678.0
2017-12-21 14:30:00,71.99,72.0,71.91,71.92,94003.0,51.6018,51.609,51.5445,51.5517,94003.0
2017-12-21 14:35:00,71.92,71.95,71.91,71.94,82786.0,51.5517,51.5732,51.5445,51.566,82786.0
2017-12-21 14:40:00,71.94,71.95,71.88,71.9,48268.0,51.566,51.5732,51.523,51.5373,48268.0
2017-12-21 14:45:00,71.9,71.91,71.86,71.88,59389.0,51.5373,51.5445,51.5087,51.523,59389.0
2017-12-21 14:50:00,71.88,71.9,71.85,71.9,77255.0,51.523,51.5373,51.5015,51.5373,77255.0
2017-12-21 14:55:00,71.9,71.93,71.88,71.93,131304.0,51.5373,51.5588,51.523,51.5588,131304.0
2017-12-21 15:00:00,71.93,71.94,71.91,71.92,113679.0,51.5588,51.566,51.5445,51.5517,113679.0
2017-12-21 15:05:00,71.91,71.97,71.89,71.97,137768.0,51.5445,51.5875,51.5302,51.5875,137768.0
2017-12-21 15:10:00,71.97,72.02,71.94,72.0,176515.0,51.5875,51.6233,51.566,51.609,176515.0
2017-12-21 15:15:00,72.0,72.0,71.93,71.96,134242.0,51.609,51.609,51.5588,51.5803,134242.0
2017-12-21 15:20:00,71.96,72.01,71.93,71.99,74541.0,51.5803,51.6162,51.5588,51.6018,74541.0
2017-12-21 15:25:00,71.98,72.03,71.98,72.02,150582.0,51.5947,51.6305,51.5947,51.6233,150582.0
2017-12-21 15:30:00,72.01,72.02,71.96,72.0,211213.0,51.6162,51.6233,51.5803,51.609,211213.0
2017-12-21 15:35:00,72.0,72.02,71.97,71.97,166490.0,51.609,51.6233,51.5875,51.5875,166490.0
2017-12-21 15:40:00,71.97,72.0,71.95,71.99,217011.0,51.5875,51.609,51.5732,51.6018,217011.0
2017-12-21 15:45:00,71.98,71.99,71.89,71.9,332111.0,51.5947,51.6018,51.5302,51.5373,332111.0
2017-12-21 15:50:00,71.9,71.91,71.85,71.86,461279.0,51.5373,51.5445,51.5015,51.5087,461279.0
2017-12-21 15:55:00,71.86,71.87,71.78,71.82,1461600.0,51.5087,51.5158,51.4513,51.48,1461600.0
2017-12-22 09:30:00,71.92,71.97,71.85,71.95,760856.0,51.5517,51.5875,51.5015,51.5732,760856.0
2017-12-22 09:35:00,71.95,71.95,71.6,71.66,439016.0,51.5732,51.5732,51.3223,51.3653,439016.0
2017-12-22 09:40:00,71.66,71.83,71.66,71.83,322308.0,51.3653,51.4872,51.3653,51.4872,322308.0
2017-12-22 09:45:00,71.84,71.95,71.83,71.93,289551.0,51.4943,51.5732,51.4872,51.5588,289551.0
2017-12-22 09:50:00,71.94,71.98,71.85,71.97,90728.0,51.566,51.5947,51.5015,51.5875,90728.0
2017-12-22 09:55:00,71.96,71.98,71.9,71.95,84907.0,51.5803,51.5947,51.5373,51.5732,84907.0
2017-12-22 10:00:00,71.95,71.96,71.88,71.91,76577.0,51.5732,51.5803,51.523,51.5445,76577.0
2017-12-22 10:05:00,71.9,72.0,71.9,71.99,83007.0,51.5373,51.609,51.5373,51.6018,83007.0
2017-12-22 10:10:00,71.99,71.99,71.9,71.93,59116.0,51.6018,51.6018,51.5373,51.5588,59116.0
2017-12-22 10:15:00,71.92,71.93,71.88,71.91,66843.0,51.5517,51.5588,51.523,51.5445,66843.0
2017-12-22 10:20:00,71.91,71.93,71.88,71.9,55738.0,51.5445,51.5588,51.523,51.5373,55738.0
2017-12-22 10:25:00,71.9,71.93,71.89,71.91,50957.0,51.5373,51.5588,51.5302,51.5445,50957.0
2017-12-22 10:30:00,71.92,71.98,71.9,71.94,108557.0,51.5517,51.5947,51.5373,51.566,108557.0
2017-12-22 10:35:00,71.95,72.03,71.94,72.02,119724.0,51.5732,51.6305,51.566,51.6233,119724.0
2017-12-22 10:40:00,72.02,72.03,71.89,71.9,97833.0,51.6233,51.6305,51.5302,51.5373,97833.0
2017-12-22 10:45:00,71.91,71.93,71.88,71.89,88673.0,51.5445,51.5588,51.523,51.5302,88673.0
2017-12-22 10:50:00,71.89,71.97,71.87,71.97,79039.0,51.5302,51.5875,51.5158,51.5875,79039.0
2017-12-22 10:55:00,71.97,72.07,71.97,71.98,101443.0,51.5875,51.6592,51.5875,51.5947,101443.0
2017-12-22 11:00:00,71.98,72.02,71.98,71.99,65373.0,51.5947,51.6233,51.5947,51.6018,65373.0
2017-12-22 11:05:00,71.98,72.07,71.97,72.03,277551.0,51.5947,51.6592,51.5875,51.6305,277551.0
2017-12-22 11:10:00,72.03,72.06,72.02,72.03,110063.0,51.6305,51.652,51.6233,51.6305,110063.0
2017-12-22 11:15:00,72.04,72.08,72.03,72.08,85408.0,51.6377,51.6664,51.6305,51.6664,85408.0
2017-12-22 11:20:00,72.08,72.1,72.05,72.09,110916.0,51.6664,51.6807,51.6449,51.6735,110916.0
2017-12-22 11:25:00,72.09,72.1,72.04,72.04,106499.0,51.6735,51.6807,51.6377,51.6377,106499.0
2017-12-22 11:30:00,72.05,72.09,72.02,72.07,169651.0,51.6449,51.6735,51.6233,51.6592,169651.0
2017-12-22 11:35:00,72.08,72.1,72.05,72.09,83911.0,51.6664,51.6807,51.6449,51.6735,83911.0
2017-12-22 11:40:00,72.09,72.14,72.08,72.11,81209.0,51.6735,51.7094,51.6664,51.6879,81209.0
2017-12-22 11:45:00,72.11,72.16,72.11,72.13,86542.0,51.6879,51.7237,51.6879,51.7022,86542.0
2017-12-22 11:50:00,72.14,72.25,72.13,72.24,345121.0,51.7094,51.7882,51.7022,51.781,345121.0
2017-12-22 11:55:00,72.24,72.24,72.18,72.21,128036.0,51.781,51.781,51.738,51.7595,128036.0
2017-12-22 12:00:00,72.2,72.22,72.17,72.2,113277.0,51.7524,51.7667,51.7309,51.7524,113277.0
2017-12-22 12:05:00,72.21,72.23,72.17,72.2,87102.0,51.7595,51.7739,51.7309,51.7524,87102.0
2017-12-22 12:10:00,72.21,72.23,72.2,72.23,80676.0,51.7595,51.7739,51.7524,51.7739,80676.0
2017-12-22 12:15:00,72.23,72.23,72.18,72.19,54951.0,51.7739,51.7739,51.738,51.7452,54951.0
2017-12-22 12:20:00,72.19,72.22,72.17,72.22,159680.0,51.7452,51.7667,51.7309,51.7667,159680.0
2017-12-22 12:25:00,72.22,72.26,72.21,72.25,126505.0,51.7667,51.7954,51.7595,51.7882,126505.0
2017-12-22 12:30:00,72.25,72.26,72.21,72.24,100252.0,51.7882,51.7954,51.7595,51.781,100252.0
2017-12-22 12:35:00,72.23,72.25,72.19,72.2,62268.0,51.7739,51.7882,51.7452,51.7524,62268.0
2017-12-22 12:40:00,72.21,72.23,72.19,72.22,69564.0,51.7595,51.7739,51.7452,51.7667,69564.0
2017-12-22 12:45:00,72.22,72.25,72.22,72.23,56297.0,51.7667,51.7882,51.7667,51.7739,56297.0
2017-12-22 12:50:00,72.22,72.23,72.2,72.21,81341.0,51.7667,51.7739,51.7524,51.7595,81341.0
2017-12-22 12:55:00,72.21,72.23,72.18,72.21,85349.0,51.7595,51.7739,51.738,51.7595,85349.0
2017-12-22 13:00:00,72.21,72.24,72.17,72.18,67256.0,51.7595,51.781,51.7309,51.738,67256.0
2017-12-22 13:05:00,72.18,72.21,72.18,72.18,65131.0,51.738,51.7595,51.738,51.738,65131.0
2017-12-22 13:10:00,72.18,72.19,72.09,72.09,47535.0,51.738,51.7452,51.6735,51.6735,47535.0
2017-12-22 13:15:00,72.09,72.14,72.08,72.13,174085.0,51.6735,51.7094,51.6664,51.7022,174085.0
2017-12-22 13:20:00,72.13,72.14,72.1,72.1,86369.0,51.7022,51.7094,51.6807,51.6807,86369.0
2017-12-22 13:25:00,72.09,72.11,72.06,72.09,103471.0,51.6735,51.6879,51.652,51.6735,103471.0
2017-12-22 13:30:00,72.08,72.09,72.06,72.07,33149.0,51.6664,51.6735,51.652,51.6592,33149.0
2017-12-22 13:35:00,72.06,72.07,72.03,72.05,53237.0,51.652,51.6592,51.6305,51.6449,53237.0
2017-12-22 13:40:00,72.05,72.08,72.03,72.04,64782.0,51.6449,51.6664,51.6305,51.6377,64782.0
2017-12-22 13:45:00,72.05,72.07,72.02,72.03,95102.0,51.6449,51.6592,51.6233,51.6305,95102.0
2017-12-22 13:50:00,72.03,72.06,72.02,72.04,76106.0,51.6305,51.652,51.6233,51.6377,76106.0
2017-12-22 13:55:00,72.05,72.08,72.04,72.05,89859.0,51.6449,51.6664,51.6377,51.6449,89859.0
2017-12-22 14:00:00,72.04,72.07,72.03,72.04,52207.0,51.6377,51.6592,51.6305,51.6377,52207.0
2017-12-22 14:05:00,72.03,72.06,72.01,72.03,116083.0,51.6305,51.652,51.6162,51.6305,116083.0
2017-12-22 14:10:00,72.03,72.07,72.02,72.06,101023.0,51.6305,51.6592,51.6233,51.652,101023.0
2017-12-22 14:15:00,72.06,72.08,72.05,72.08,85448.0,51.652,51.6664,51.6449,51.6664,85448.0
2017-12-22 14:20:00,72.07,72.11,72.06,72.08,127426.0,51.6592,51.6879,51.652,51.6664,127426.0
2017-12-22 14:25:00,72.08,72.09,72.03,72.04,51417.0,51.6664,51.6735,51.6305,51.6377,51417.0
2017-12-22 14:30:00,72.04,72.06,72.03,72.03,25047.0,51.6377,51.652,51.6305,51.6305,25047.0
2017-12-22 14:35:00,72.04,72.04,72.02,72.02,110234.0,51.6377,51.6377,51.6233,51.6233,110234.0
2017-12-22 14:40:00,72.03,72.04,72.0,72.02,42410.0,51.6305,51.6377,51.609,51.6233,42410.0
2017-12-22 14:45:00,72.01,72.04,72.01,72.02,34941.0,51.6162,51.6377,51.6162,51.6233,34941.0
2017-12-22 14:50:00,72.02,72.03,72.0,72.01,61471.0,51.6233,51.6305,51.609,51.6162,61471.0
2017-12-22 14:55:00,72.01,72.02,71.98,71.99,87348.0,51.6162,51.6233,51.5947,51.6018,87348.0
2017-12-22 15:00:00,72.0,72.03,71.95,71.95,199216.0,51.609,51.6305,51.5732,51.5732,199216.0
2017-12-22 15:05:00,71.95,71.98,71.95,71.95,124773.0,51.5732,51.5947,51.5732,51.5732,124773.0
2017-12-22 15:10:00,71.96,71.99,71.95,71.99,102058.0,51.5803,51.6018,51.5732,51.6018,102058.0
2017-12-22 15:15:00,71.98,72.0,71.97,71.99,131974.0,51.5947,51.609,51.5875,51.6018,131974.0
2017-12-22 15:20:00,71.98,71.99,71.97,71.99,86085.0,51.5947,51.6018,51.5875,51.6018,86085.0
2017-12-22 15:25:00,71.99,72.02,71.95,71.96,154760.0,51.6018,51.6233,51.5732,51.5803,154760.0
2017-12-22 15:30:00,71.96,71.97,71.92,71.95,164981.0,51.5803,51.5875,51.5517,51.5732,164981.0
2017-12-22 15:35:00,71.95,71.99,71.95,71.97,128198.0,51.5732,51.6018,51.5732,51.5875,128198.0
2017-12-22 15:40:00,71.97,72.0,71.96,71.97,135168.0,51.5875,51.609,51.5803,51.5875,135168.0
2017-12-22 15:45:00,71.97,72.0,71.96,72.0,104127.0,51.5875,51.609,51.5803,51.609,104127.0
2017-12-22 15:50:00,72.0,72.01,71.98,71.98,219491.0,51.609,51.6162,51.5947,51.5947,219491.0
2017-12-22 15:55:00,71.98,72.01,71.96,71.99,676658.0,51.5947,51.6162,51.5803,51.6018,676658.0
2017-12-26 09:30:00,72.23,72.35,72.12,72.29,372016.0,51.7739,51.8599,51.695,51.8169,372016.0
2017-12-26 09:35:00,72.29,72.45,72.26,72.37,209580.0,51.8169,51.9316,51.7954,51.8742,209580.0
2017-12-26 09:40:00,72.36,72.36,72.18,72.2,109579.0,51.8671,51.8671,51.738,51.7524,109579.0
2017-12-26 09:45:00,72.21,72.27,72.15,72.17,98729.0,51.7595,51.8025,51.7165,51.7309,98729.0
2017-12-26 09:50:00,72.18,72.21,72.08,72.09,125607.0,51.738,51.7595,51.6664,51.6735,125607.0
2017-12-26 09:55:00,72.09,72.15,72.08,72.15,85991.0,51.6735,51.7165,51.6664,51.7165,85991.0
2017-12-26 10:00:00,72.14,72.2,72.11,72.18,70165.0,51.7094,51.7524,51.6879,51.738,70165.0
2017-12-26 10:05:00,72.18,72.23,72.17,72.21,124731.0,51.738,51.7739,51.7309,51.7595,124731.0
2017-12-26 10:10:00,72.21,72.22,72.17,72.2,65580.0,51.7595,51.7667,51.7309,51.7524,65580.0
2017-12-26 10:15:00,72.21,72.27,72.19,72.26,59373.0,51.7595,51.8025,51.7452,51.7954,59373.0
2017-12-26 10:20:00,72.27,72.3,72.23,72.29,45158.0,51.8025,51.8241,51.7739,51.8169,45158.0
2017-12-26 10:25:00,72.29,72.49,72.29,72.49,188003.0,51.8169,51.9602,51.8169,51.9602,188003.0
2017-12-26 10:30:00,72.49,72.68,72.49,72.57,345270.0,51.9602,52.0964,51.9602,52.0176,345270.0
2017-12-26 10:35:00,72.58,72.61,72.56,72.6,160768.0,52.0248,52.0463,52.0104,52.0391,160768.0
2017-12-26 10:40:00,72.61,72.63,72.51,72.54,244174.0,52.0463,52.0606,51.9746,51.9961,244174.0
2017-12-26 10:45:00,72.54,72.61,72.54,72.54,147980.0,51.9961,52.0463,51.9961,51.9961,147980.0
2017-12-26 10:50:00,72.54,72.55,72.49,72.52,139042.0,51.9961,52.0032,51.9602,51.9817,139042.0
2017-12-26 10:55:00,72.52,72.56,72.51,72.55,121622.0,51.9817,52.0104,51.9746,52.0032,121622.0
2017-12-26 11:00:00,72.55,72.56,72.46,72.46,123528.0,52.0032,52.0104,51.9387,51.9387,123528.0
2017-12-26 11:05:00,72.47,72.51,72.46,72.49,81800.0,51.9459,51.9746,51.9387,51.9602,81800.0
2017-12-26 11:10:00,72.5,72.56,72.48,72.56,77064.0,51.9674,52.0104,51.9531,52.0104,77064.0
2017-12-26 11:15:00,72.56,72.61,72.55,72.58,110409.0,52.0104,52.0463,52.0032,52.0248,110409.0
2017-12-26 11:20:00,72.59,72.62,72.58,72.58,83252.0,52.0319,52.0534,52.0248,52.0248,83252.0
2017-12-26 11:25:00,72.59,72.63,72.56,72.61,78193.0,52.0319,52.0606,52.0104,52.0463,78193.0
2017-12-26 11:30:00,72.62,72.65,72.61,72.64,37102.0,52.0534,52.0749,52.0463,52.0678,37102.0
2017-12-26 11:35:00,72.64,72.66,72.62,72.63,46506.0,52.0678,52.0821,52.0534,52.0606,46506.0
2017-12-26 11:40:00,72.63,72.67,72.62,72.64,56657.0,52.0606,52.0893,52.0534,52.0678,56657.0
2017-12-26 11:45:00,72.64,72.68,72.63,72.67,35885.0,52.0678,52.0964,52.0606,52.0893,35885.0
2017-12-26 11:50:00,72.67,72.7,72.67,72.68,41448.0,52.0893,52.1108,52.0893,52.0964,41448.0
2017-12-26 11:55:00,72.68,72.7,72.66,72.66,37975.0,52.0964,52.1108,52.0821,52.0821,37975.0
2017-12-26 12:00:00,72.67,72.71,72.64,72.65,120616.0,52.0893,52.1179,52.0678,52.0749,120616.0
2017-12-26 12:05:00,72.64,72.65,72.61,72.63,120245.0,52.0678,52.0749,52.0463,52.0606,120245.0
2017-12-26 12:10:00,72.63,72.69,72.63,72.68,44841.0,52.0606,52.1036,52.0606,52.0964,44841.0
2017-12-26 12:15:00,72.68,72.72,72.68,72.7,97909.0,52.0964,52.1251,52.0964,52.1108,97909.0
2017-12-26 12:20:00,72.7,72.7,72.63,72.63,41135.0,52.1108,52.1108,52.0606,52.0606,41135.0
2017-12-26 12:25:00,72.63,72.65,72.62,72.64,28870.0,52.0606,52.0749,52.0534,52.0678,28870.0
2017-12-26 12:30:00,72.64,72.66,72.61,72.62,41648.0,52.0678,52.0821,52.0463,52.0534,41648.0
2017-12-26 12:35:00,72.62,72.63,72.6,72.61,41385.0,52.0534,52.0606,52.0391,52.0463,41385.0
2017-12-26 12:40:00,72.61,72.62,72.59,72.59,42051.0,52.0463,52.0534,52.0319,52.0319,42051.0
2017-12-26 12:45:00,72.6,72.65,72.59,72.64,43742.0,52.0391,52.0749,52.0319,52.0678,43742.0
2017-12-26 12:50:00,72.64,72.65,72.61,72.63,51031.0,52.0678,52.0749,52.0463,52.0606,51031.0
2017-12-26 12:55:00,72.63,72.64,72.6,72.6,53363.0,52.0606,52.0678,52.0391,52.0391,53363.0
2017-12-26 13:00:00,72.61,72.65,72.6,72.64,100257.0,52.0463,52.0749,52.0391,52.0678,100257.0
2017-12-26 13:05:00,72.65,72.65,72.6,72.61,55250.0,52.0749,52.0749,52.0391,52.0463,55250.0
2017-12-26 13:10:00,72.6,72.65,72.6,72.63,42042.0,52.0391,52.0749,52.0391,52.0606,42042.0
2017-12-26 13:15:00,72.63,72.63,72.59,72.59,28489.0,52.0606,52.0606,52.0319,52.0319,28489.0
2017-12-26 13:20:00,72.59,72.6,72.56,72.59,53183.0,52.0319,52.0391,52.0104,52.0319,53183.0
2017-12-26 13:25:00,72.59,72.6,72.56,72.56,42585.0,52.0319,52.0391,52.0104,52.0104,42585.0
2017-12-26 13:30:00,72.57,72.58,72.55,72.56,44208.0,52.0176,52.0248,52.0032,52.0104,44208.0
2017-12-26 13:35:00,72.55,72.58,72.54,72.56,36338.0,52.0032,52.0248,51.9961,52.0104,36338.0
2017-12-26 13:40:00,72.57,72.57,72.52,72.53,53199.0,52.0176,52.0176,51.9817,51.9889,53199.0
2017-12-26 13:45:00,72.54,72.57,72.53,72.54,38967.0,51.9961,52.0176,51.9889,51.9961,38967.0
2017-12-26 13:50:00,72.53,72.54,72.52,72.53,15318.0,51.9889,51.9961,51.9817,51.9889,15318.0
2017-12-26 13:55:00,72.52,72.54,72.49,72.51,69167.0,51.9817,51.9961,51.9602,51.9746,69167.0
2017-12-26 14:00:00,72.51,72.52,72.49,72.49,76991.0,51.9746,51.9817,51.9602,51.9602,76991.0
2017-12-26 14:05:00,72.49,72.51,72.48,72.49,38327.0,51.9602,51.9746,51.9531,51.9602,38327.0
2017-12-26 14:10:00,72.48,72.51,72.47,72.5,52211.0,51.9531,51.9746,51.9459,51.9674,52211.0
2017-12-26 14:15:00,72.5,72.54,72.49,72.52,49233.0,51.9674,51.9961,51.9602,51.9817,49233.0
2017-12-26 14:20:00,72.52,72.57,72.52,72.56,189008.0,51.9817,52.0176,51.9817,52.0104,189008.0
2017-12-26 14:25:00,72.55,72.57,72.53,72.55,49266.0,52.0032,52.0176,51.9889,52.0032,49266.0
2017-12-26 14:30:00,72.55,72.56,72.54,72.54,19237.0,52.0032,52.0104,51.9961,51.9961,19237.0
2017-12-26 14:35:00,72.55,72.57,72.53,72.57,47485.0,52.0032,52.0176,51.9889,52.0176,47485.0
2017-12-26 14:40:00,72.56,72.58,72.56,72.58,21545.0,52.0104,52.0248,52.0104,52.0248,21545.0
2017-12-26 14:45:00,72.58,72.58,72.56,72.57,38232.0,52.0248,52.0248,52.0104,52.0176,38232.0
2017-12-26 14:50:00,72.57,72.61,72.57,72.61,72289.0,52.0176,52.0463,52.0176,52.0463,72289.0
2017-12-26 14:55:00,72.6,72.63,72.6,72.63,89157.0,52.0391,52.0606,52.0391,52.0606,89157.0
2017-12-26 15:00:00,72.63,72.63,72.61,72.62,58261.0,52.0606,52.0606,52.0463,52.0534,58261.0
2017-12-26 15:05:00,72.61,72.64,72.6,72.64,67477.0,52.0463,52.0678,52.0391,52.0678,67477.0
2017-12-26 15:10:00,72.64,72.64,72.59,72.59,54709.0,52.0678,52.0678,52.0319,52.0319,54709.0
2017-12-26 15:15:00,72.58,72.6,72.54,72.54,49555.0,52.0248,52.0391,51.9961,51.9961,49555.0
2017-12-26 15:20:00,72.54,72.56,72.53,72.53,99392.0,51.9961,52.0104,51.9889,51.9889,99392.0
2017-12-26 15:25:00,72.53,72.54,72.51,72.51,81077.0,51.9889,51.9961,51.9746,51.9746,81077.0
2017-12-26 15:30:00,72.51,72.53,72.5,72.52,117879.0,51.9746,51.9889,51.9674,51.9817,117879.0
2017-12-26 15:35:00,72.52,72.53,72.49,72.5,106322.0,51.9817,51.9889,51.9602,51.9674,106322.0
2017-12-26 15:40:00,72.5,72.55,72.5,72.55,120733.0,51.9674,52.0032,51.9674,52.0032,120733.0
2017-12-26 15:45:00,72.55,72.57,72.54,72.56,154090.0,52.0032,52.0176,51.9961,52.0104,154090.0
2017-12-26 15:50:00,72.56,72.58,72.55,72.58,248949.0,52.0104,52.0248,52.0032,52.0248,248949.0
2017-12-26 15:55:00,72.58,72.62,72.57,72.6,990826.0,52.0248,52.0534,52.0176,52.0391,990826.0
2017-12-27 09:30:00,72.61,72.61,72.28,72.33,450580.0,52.0463,52.0463,51.8097,51.8456,450580.0
2017-12-27 09:35:00,72.34,72.39,72.29,72.36,295700.0,51.8527,51.8886,51.8169,51.8671,295700.0
2017-12-27 09:40:00,72.35,72.48,72.34,72.47,153849.0,51.8599,51.9531,51.8527,51.9459,153849.0
2017-12-27 09:45:00,72.47,72.59,72.46,72.54,117043.0,51.9459,52.0319,51.9387,51.9961,117043.0
2017-12-27 09:50:00,72.54,72.64,72.49,72.53,126735.0,51.9961,52.0678,51.9602,51.9889,126735.0
2017-12-27 09:55:00,72.53,72.54,72.47,72.53,400814.0,51.9889,51.9961,51.9459,51.9889,400814.0
2017-12-27 10:00:00,72.53,72.54,72.45,72.5,205029.0,51.9889,51.9961,51.9316,51.9674,205029.0
2017-12-27 10:05:00,72.5,72.5,72.37,72.37,101746.0,51.9674,51.9674,51.8742,51.8742,101746.0
2017-12-27 10:10:00,72.38,72.4,72.33,72.34,144850.0,51.8814,51.8957,51.8456,51.8527,144850.0
2017-12-27 10:15:00,72.34,72.35,72.27,72.33,191332.0,51.8527,51.8599,51.8025,51.8456,191332.0
2017-12-27 10:20:00,72.32,72.33,72.28,72.32,200463.0,51.8384,51.8456,51.8097,51.8384,200463.0
2017-12-27 10:25:00,72.32,72.36,72.3,72.3,133270.0,51.8384,51.8671,51.8241,51.8241,133270.0
2017-12-27 10:30:00,72.3,72.31,72.25,72.26,124365.0,51.8241,51.8312,51.7882,51.7954,124365.0
2017-12-27 10:35:00,72.26,72.33,72.25,72.31,74064.0,51.7954,51.8456,51.7882,51.8312,74064.0
2017-12-27 10:40:00,72.31,72.35,72.29,72.33,85995.0,51.8312,51.8599,51.8169,51.8456,85995.0
2017-12-27 10:45:00,72.32,72.36,72.31,72.33,90936.0,51.8384,51.8671,51.8312,51.8456,90936.0
2017-12-27 10:50:00,72.33,72.37,72.32,72.37,67227.0,51.8456,51.8742,51.8384,51.8742,67227.0
2017-12-27 10:55:00,72.36,72.37,72.34,72.37,191520.0,51.8671,51.8742,51.8527,51.8742,191520.0
2017-12-27 11:00:00,72.37,72.37,72.33,72.37,127290.0,51.8742,51.8742,51.8456,51.8742,127290.0
2017-12-27 11:05:00,72.37,72.41,72.36,72.38,124875.0,51.8742,51.9029,51.8671,51.8814,124875.0
2017-12-27 11:10:00,72.39,72.4,72.36,72.39,105806.0,51.8886,51.8957,51.8671,51.8886,105806.0
2017-12-27 11:15:00,72.39,72.47,72.39,72.45,61553.0,51.8886,51.9459,51.8886,51.9316,61553.0
2017-12-27 11:20:00,72.45,72.5,72.4,72.49,71249.0,51.9316,51.9674,51.8957,51.9602,71249.0
2017-12-27 11:25:00,72.49,72.5,72.38,72.39,96207.0,51.9602,51.9674,51.8814,51.8886,96207.0
2017-12-27 11:30:00,72.39,72.42,72.36,72.41,68692.0,51.8886,51.9101,51.8671,51.9029,68692.0
2017-12-27 11:35:00,72.4,72.43,72.39,72.41,51780.0,51.8957,51.9172,51.8886,51.9029,51780.0
2017-12-27 11:40:00,72.41,72.41,72.34,72.36,47898.0,51.9029,51.9029,51.8527,51.8671,47898.0
2017-12-27 11:45:00,72.35,72.42,72.33,72.39,109488.0,51.8599,51.9101,51.8456,51.8886,109488.0
2017-12-27 11:50:00,72.39,72.4,72.34,72.37,51928.0,51.8886,51.8957,51.8527,51.8742,51928.0
2017-12-27 11:55:00,72.38,72.41,72.36,72.4,45346.0,51.8814,51.9029,51.8671,51.8957,45346.0
2017-12-27 12:00:00,72.4,72.42,72.37,72.41,155276.0,51.8957,51.9101,51.8742,51.9029,155276.0
2017-12-27 12:05:00,72.41,72.45,72.41,72.44,40152.0,51.9029,51.9316,51.9029,51.9244,40152.0
2017-12-27 12:10:00,72.44,72.45,72.42,72.42,47132.0,51.9244,51.9316,51.9101,51.9101,47132.0
2017-12-27 12:15:00,72.43,72.45,72.41,72.42,190217.0,51.9172,51.9316,51.9029,51.9101,190217.0
2017-12-27 12:20:00,72.42,72.43,72.4,72.41,115499.0,51.9101,51.9172,51.8957,51.9029,115499.0
2017-12-27 12:25:00,72.4,72.41,72.37,72.37,120869.0,51.8957,51.9029,51.8742,51.8742,120869.0
2017-12-27 12:30:00,72.37,72.38,72.34,72.35,112964.0,51.8742,51.8814,51.8527,51.8599,112964.0
2017-12-27 12:35:00,72.36,72.38,72.34,72.36,62173.0,51.8671,51.8814,51.8527,51.8671,62173.0
2017-12-27 12:40:00,72.35,72.37,72.34,72.35,55490.0,51.8599,51.8742,51.8527,51.8599,55490.0
2017-12-27 12:45:00,72.36,72.36,72.28,72.28,93658.0,51.8671,51.8671,51.8097,51.8097,93658.0
2017-12-27 12:50:00,72.29,72.3,72.23,72.26,124760.0,51.8169,51.8241,51.7739,51.7954,124760.0
2017-12-27 12:55:00,72.26,72.26,72.21,72.24,127333.0,51.7954,51.7954,51.7595,51.781,127333.0
2017-12-27 13:00:00,72.24,72.28,72.23,72.28,46371.0,51.781,51.8097,51.7739,51.8097,46371.0
2017-12-27 13:05:00,72.27,72.33,72.27,72.31,77579.0,51.8025,51.8456,51.8025,51.8312,77579.0
2017-12-27 13:10:00,72.31,72.33,72.28,72.29,43255.0,51.8312,51.8456,51.8097,51.8169,43255.0
2017-12-27 13:15:00,72.29,72.31,72.27,72.3,65511.0,51.8169,51.8312,51.8025,51.8241,65511.0
2017-12-27 13:20:00,72.3,72.31,72.27,72.3,68861.0,51.8241,51.8312,51.8025,51.8241,68861.0
2017-12-27 13:25:00,72.3,72.31,72.27,72.27,57195.0,51.8241,51.8312,51.8025,51.8025,57195.0
2017-12-27 13:30:00,72.27,72.32,72.27,72.32,93347.0,51.8025,51.8384,51.8025,51.8384,93347.0
2017-12-27 13:35:00,72.32,72.34,72.31,72.34,72786.0,51.8384,51.8527,51.8312,51.8527,72786.0
2017-12-27 13:40:00,72.34,72.35,72.32,72.33,65165.0,51.8527,51.8599,51.8384,51.8456,65165.0
2017-12-27 13:45:00,72.33,72.34,72.31,72.34,41302.0,51.8456,51.8527,51.8312,51.8527,41302.0
2017-12-27 13:50:00,72.34,72.35,72.29,72.3,89579.0,51.8527,51.8599,51.8169,51.8241,89579.0
2017-12-27 13:55:00,72.29,72.35,72.29,72.35,86882.0,51.8169,51.8599,51.8169,51.8599,86882.0
2017-12-27 14:00:00,72.34,72.36,72.34,72.35,35002.0,51.8527,51.8671,51.8527,51.8599,35002.0
2017-12-27 14:05:00,72.36,72.38,72.35,72.36,57337.0,51.8671,51.8814,51.8599,51.8671,57337.0
2017-12-27 14:10:00,72.36,72.41,72.36,72.38,51039.0,51.8671,51.9029,51.8671,51.8814,51039.0
2017-12-27 14:15:00,72.38,72.4,72.36,72.38,43745.0,51.8814,51.8957,51.8671,51.8814,43745.0
2017-12-27 14:20:00,72.38,72.38,72.33,72.34,46762.0,51.8814,51.8814,51.8456,51.8527,46762.0
2017-12-27 14:25:00,72.33,72.39,72.32,72.37,50107.0,51.8456,51.8886,51.8384,51.8742,50107.0
2017-12-27 14:30:00,72.37,72.39,72.36,72.37,27939.0,51.8742,51.8886,51.8671,51.8742,27939.0
2017-12-27 14:35:00,72.37,72.4,72.36,72.4,53889.0,51.8742,51.8957,51.8671,51.8957,53889.0
2017-12-27 14:40:00,72.39,72.41,72.37,72.4,52391.0,51.8886,51.9029,51.8742,51.8957,52391.0
2017-12-27 14:45:00,72.4,72.42,72.4,72.41,46027.0,51.8957,51.9101,51.8957,51.9029,46027.0
2017-12-27 14:50:00,72.41,72.41,72.37,72.38,105376.0,51.9029,51.9029,51.8742,51.8814,105376.0
2017-12-27 14:55:00,72.38,72.4,72.37,72.39,67114.0,51.8814,51.8957,51.8742,51.8886,67114.0
2017-12-27 15:00:00,72.39,72.42,72.38,72.4,77986.0,51.8886,51.9101,51.8814,51.8957,77986.0
2017-12-27 15:05:00,72.4,72.4,72.38,72.38,479843.0,51.8957,51.8957,51.8814,51.8814,479843.0
2017-12-27 15:10:00,72.39,72.39,72.36,72.37,75308.0,51.8886,51.8886,51.8671,51.8742,75308.0
2017-12-27 15:15:00,72.37,72.38,72.33,72.33,134015.0,51.8742,51.8814,51.8456,51.8456,134015.0
2017-12-27 15:20:00,72.33,72.34,72.32,72.33,89347.0,51.8456,51.8527,51.8384,51.8456,89347.0
2017-12-27 15:25:00,72.32,72.34,72.31,72.34,68037.0,51.8384,51.8527,51.8312,51.8527,68037.0
2017-12-27 15:30:00,72.34,72.36,72.33,72.34,113034.0,51.8527,51.8671,51.8456,51.8527,113034.0
2017-12-27 15:35:00,72.34,72.34,72.29,72.3,88068.0,51.8527,51.8527,51.8169,51.8241,88068.0
2017-12-27 15:40:00,72.3,72.34,72.29,72.34,141588.0,51.8241,51.8527,51.8169,51.8527,141588.0
2017-12-27 15:45:00,72.34,72.35,72.27,72.31,205479.0,51.8527,51.8599,51.8025,51.8312,205479.0
2017-12-27 15:50:00,72.31,72.35,72.3,72.34,346029.0,51.8312,51.8599,51.8241,51.8527,346029.0
2017-12-27 15:55:00,72.34,72.36,72.32,72.34,757441.0,51.8527,51.8671,51.8384,51.8527,757441.0
2017-12-28 09:30:00,72.35,72.44,72.26,72.4,219864.0,51.8599,51.9244,51.7954,51.8957,219864.0
2017-12-28 09:35:00,72.41,72.45,72.34,72.41,197785.0,51.9029,51.9316,51.8527,51.9029,197785.0
2017-12-28 09:40:00,72.42,72.47,72.39,72.39,238961.0,51.9101,51.9459,51.8886,51.8886,238961.0
2017-12-28 09:45:00,72.4,72.42,72.36,72.41,97174.0,51.8957,51.9101,51.8671,51.9029,97174.0
2017-12-28 09:50:00,72.4,72.4,72.3,72.36,76619.0,51.8957,51.8957,51.8241,51.8671,76619.0
2017-12-28 09:55:00,72.35,72.45,72.35,72.35,144472.0,51.8599,51.9316,51.8599,51.8599,144472.0
2017-12-28 10:00:00,72.36,72.43,72.33,72.41,85413.0,51.8671,51.9172,51.8456,51.9029,85413.0
2017-12-28 10:05:00,72.41,72.41,72.36,72.37,32619.0,51.9029,51.9029,51.8671,51.8742,32619.0
2017-12-28 10:10:00,72.36,72.37,72.3,72.3,40178.0,51.8671,51.8742,51.8241,51.8241,40178.0
2017-12-28 10:15:00,72.31,72.33,72.27,72.28,42383.0,51.8312,51.8456,51.8025,51.8097,42383.0
2017-12-28 10:20:00,72.27,72.33,72.26,72.31,43969.0,51.8025,51.8456,51.7954,51.8312,43969.0
2017-12-28 10:25:00,72.31,72.31,72.25,72.26,19803.0,51.8312,51.8312,51.7882,51.7954,19803.0
2017-12-28 10:30:00,72.25,72.35,72.23,72.34,61017.0,51.7882,51.8599,51.7739,51.8527,61017.0
2017-12-28 10:35:00,72.34,72.37,72.32,72.34,49899.0,51.8527,51.8742,51.8384,51.8527,49899.0
2017-12-28 10:40:00,72.34,72.34,72.31,72.34,28417.0,51.8527,51.8527,51.8312,51.8527,28417.0
2017-12-28 10:45:00,72.34,72.39,72.33,72.39,25723.0,51.8527,51.8886,51.8456,51.8886,25723.0
2017-12-28 10:50:00,72.39,72.42,72.39,72.41,65186.0,51.8886,51.9101,51.8886,51.9029,65186.0
2017-12-28 10:55:00,72.41,72.42,72.35,72.37,22088.0,51.9029,51.9101,51.8599,51.8742,22088.0
2017-12-28 11:00:00,72.37,72.44,72.32,72.32,101557.0,51.8742,51.9244,51.8384,51.8384,101557.0
2017-12-28 11:05:00,72.32,72.4,72.3,72.39,53294.0,51.8384,51.8957,51.8241,51.8886,53294.0
2017-12-28 11:10:00,72.4,72.4,72.36,72.39,21647.0,51.8957,51.8957,51.8671,51.8886,21647.0
2017-12-28 11:15:00,72.39,72.39,72.31,72.32,58239.0,51.8886,51.8886,51.8312,51.8384,58239.0
2017-12-28 11:20:00,72.32,72.35,72.3,72.33,72619.0,51.8384,51.8599,51.8241,51.8456,72619.0
2017-12-28 11:25:00,72.33,72.33,72.26,72.28,112814.0,51.8456,51.8456,51.7954,51.8097,112814.0
2017-12-28 11:30:00,72.29,72.31,72.26,72.26,48100.0,51.8169,51.8312,51.7954,51.7954,48100.0
2017-12-28 11:35:00,72.27,72.27,72.23,72.25,94779.0,51.8025,51.8025,51.7739,51.7882,94779.0
2017-12-28 11:40:00,72.25,72.27,72.24,72.24,33254.0,51.7882,51.8025,51.781,51.781,33254.0
2017-12-28 11:45:00,72.25,72.27,72.23,72.24,80252.0,51.7882,51.8025,51.7739,51.781,80252.0
2017-12-28 11:50:00,72.23,72.31,72.23,72.3,46271.0,51.7739,51.8312,51.7739,51.8241,46271.0
2017-12-28 11:55:00,72.3,72.33,72.29,72.31,46011.0,51.8241,51.8456,51.8169,51.8312,46011.0
2017-12-28 12:00:00,72.3,72.3,72.23,72.23,37166.0,51.8241,51.8241,51.7739,51.7739,37166.0
2017-12-28 12:05:00,72.23,72.26,72.23,72.25,27547.0,51.7739,51.7954,51.7739,51.7882,27547.0
2017-12-28 12:10:00,72.24,72.3,72.24,72.28,16347.0,51.781,51.8241,51.781,51.8097,16347.0
2017-12-28 12:15:00,72.27,72.29,72.25,72.26,29949.0,51.8025,51.8169,51.7882,51.7954,29949.0
2017-12-28 12:20:00,72.26,72.28,72.24,72.27,31225.0,51.7954,51.8097,51.781,51.8025,31225.0
2017-12-28 12:25:00,72.27,72.29,72.24,72.25,27093.0,51.8025,51.8169,51.781,51.7882,27093.0
2017-12-28 12:30:00,72.26,72.26,72.22,72.23,26333.0,51.7954,51.7954,51.7667,51.7739,26333.0
2017-12-28 12:35:00,72.23,72.26,72.22,72.25,49824.0,51.7739,51.7954,51.7667,51.7882,49824.0
2017-12-28 12:40:00,72.25,72.26,72.23,72.26,238905.0,51.7882,51.7954,51.7739,51.7954,238905.0
2017-12-28 12:45:00,72.26,72.28,72.25,72.26,49613.0,51.7954,51.8097,51.7882,51.7954,49613.0
2017-12-28 12:50:00,72.27,72.31,72.26,72.3,30499.0,51.8025,51.8312,51.7954,51.8241,30499.0
2017-12-28 12:55:00,72.3,72.32,72.29,72.31,33823.0,51.8241,51.8384,51.8169,51.8312,33823.0
2017-12-28 13:00:00,72.32,72.36,72.31,72.34,45016.0,51.8384,51.8671,51.8312,51.8527,45016.0
2017-12-28 13:05:00,72.34,72.35,72.33,72.34,35646.0,51.8527,51.8599,51.8456,51.8527,35646.0
2017-12-28 13:10:00,72.34,72.35,72.33,72.33,33448.0,51.8527,51.8599,51.8456,51.8456,33448.0
2017-12-28 13:15:00,72.33,72.35,72.32,72.34,73759.0,51.8456,51.8599,51.8384,51.8527,73759.0
2017-12-28 13:20:00,72.35,72.37,72.34,72.35,38467.0,51.8599,51.8742,51.8527,51.8599,38467.0
2017-12-28 13:25:00,72.36,72.36,72.34,72.34,33738.0,51.8671,51.8671,51.8527,51.8527,33738.0
2017-12-28 13:30:00,72.35,72.37,72.34,72.36,52451.0,51.8599,51.8742,51.8527,51.8671,52451.0
2017-12-28 13:35:00,72.36,72.38,72.36,72.38,80441.0,51.8671,51.8814,51.8671,51.8814,80441.0
2017-12-28 13:40:00,72.38,72.4,72.38,72.39,109179.0,51.8814,51.8957,51.8814,51.8886,109179.0
2017-12-28 13:45:00,72.4,72.42,72.39,72.42,62972.0,51.8957,51.9101,51.8886,51.9101,62972.0
2017-12-28 13:50:00,72.42,72.43,72.36,72.37,111441.0,51.9101,51.9172,51.8671,51.8742,111441.0
2017-12-28 13:55:00,72.36,72.4,72.35,72.4,56238.0,51.8671,51.8957,51.8599,51.8957,56238.0
2017-12-28 14:00:00,72.4,72.4,72.37,72.37,44644.0,51.8957,51.8957,51.8742,51.8742,44644.0
2017-12-28 14:05:00,72.38,72.39,72.37,72.38,100658.0,51.8814,51.8886,51.8742,51.8814,100658.0
2017-12-28 14:10:00,72.38,72.38,72.35,72.36,63165.0,51.8814,51.8814,51.8599,51.8671,63165.0
2017-12-28 14:15:00,72.36,72.37,72.34,72.37,32850.0,51.8671,51.8742,51.8527,51.8742,32850.0
2017-12-28 14:20:00,72.37,72.39,72.36,72.37,97355.0,51.8742,51.8886,51.8671,51.8742,97355.0
2017-12-28 14:25:00,72.37,72.38,72.35,72.36,29485.0,51.8742,51.8814,51.8599,51.8671,29485.0
2017-12-28 14:30:00,72.36,72.37,72.34,72.35,38924.0,51.8671,51.8742,51.8527,51.8599,38924.0
2017-12-28 14:35:00,72.35,72.37,72.35,72.37,29379.0,51.8599,51.8742,51.8599,51.8742,29379.0
2017-12-28 14:40:00,72.37,72.38,72.36,72.38,59676.0,51.8742,51.8814,51.8671,51.8814,59676.0
2017-12-28 14:45:00,72.38,72.43,72.38,72.43,61308.0,51.8814,51.9172,51.8814,51.9172,61308.0
2017-12-28 14:50:00,72.43,72.44,72.41,72.42,59874.0,51.9172,51.9244,51.9029,51.9101,59874.0
2017-12-28 14:55:00,72.42,72.43,72.4,72.43,52811.0,51.9101,51.9172,51.8957,51.9172,52811.0
2017-12-28 15:00:00,72.42,72.43,72.4,72.42,42732.0,51.9101,51.9172,51.8957,51.9101,42732.0
2017-12-28 15:05:00,72.41,72.45,72.4,72.43,84472.0,51.9029,51.9316,51.8957,51.9172,84472.0
2017-12-28 15:10:00,72.44,72.45,72.43,72.45,56364.0,51.9244,51.9316,51.9172,51.9316,56364.0
2017-12-28 15:15:00,72.45,72.46,72.44,72.45,95551.0,51.9316,51.9387,51.9244,51.9316,95551.0
2017-12-28 15:20:00,72.45,72.46,72.42,72.44,76538.0,51.9316,51.9387,51.9101,51.9244,76538.0
2017-12-28 15:25:00,72.45,72.47,72.44,72.45,45175.0,51.9316,51.9459,51.9244,51.9316,45175.0
2017-12-28 15:30:00,72.45,72.47,72.44,72.45,88270.0,51.9316,51.9459,51.9244,51.9316,88270.0
2017-12-28 15:35:00,72.45,72.46,72.44,72.45,160807.0,51.9316,51.9387,51.9244,51.9316,160807.0
2017-12-28 15:40:00,72.45,72.47,72.44,72.47,113934.0,51.9316,51.9459,51.9244,51.9459,113934.0
2017-12-28 15:45:00,72.47,72.47,72.42,72.43,173950.0,51.9459,51.9459,51.9101,51.9172,173950.0
2017-12-28 15:50:00,72.43,72.45,72.43,72.44,207520.0,51.9172,51.9316,51.9172,51.9244,207520.0
2017-12-28 15:55:00,72.44,72.46,72.41,72.43,667854.0,51.9244,51.9387,51.9029,51.9172,667854.0
2017-12-29 09:30:00,72.66,72.7,72.48,72.51,273577.0,52.0821,52.1108,51.9531,51.9746,273577.0
2017-12-29 09:35:00,72.52,72.56,72.41,72.54,98895.0,51.9817,52.0104,51.9029,51.9961,98895.0
2017-12-29 09:40:00,72.54,72.59,72.5,72.53,199410.0,51.9961,52.0319,51.9674,51.9889,199410.0
2017-12-29 09:45:00,72.52,72.53,72.34,72.38,101620.0,51.9817,51.9889,51.8527,51.8814,101620.0
2017-12-29 09:50:00,72.37,72.37,72.22,72.28,147656.0,51.8742,51.8742,51.7667,51.8097,147656.0
2017-12-29 09:55:00,72.28,72.29,72.21,72.23,107801.0,51.8097,51.8169,51.7595,51.7739,107801.0
2017-12-29 10:00:00,72.23,72.3,72.21,72.26,74307.0,51.7739,51.8241,51.7595,51.7954,74307.0
2017-12-29 10:05:00,72.26,72.27,72.21,72.25,133340.0,51.7954,51.8025,51.7595,51.7882,133340.0
2017-12-29 10:10:00,72.25,72.27,72.17,72.17,70096.0,51.7882,51.8025,51.7309,51.7309,70096.0
2017-12-29 10:15:00,72.17,72.27,72.14,72.27,96982.0,51.7309,51.8025,51.7094,51.8025,96982.0
2017-12-29 10:20:00,72.28,72.28,72.22,72.23,37511.0,51.8097,51.8097,51.7667,51.7739,37511.0
2017-12-29 10:25:00,72.23,72.25,72.21,72.24,37600.0,51.7739,51.7882,51.7595,51.781,37600.0
2017-12-29 10:30:00,72.24,72.29,72.23,72.25,35707.0,51.781,51.8169,51.7739,51.7882,35707.0
2017-12-29 10:35:00,72.25,72.28,72.21,72.23,63333.0,51.7882,51.8097,51.7595,51.7739,63333.0
2017-12-29 10:40:00,72.22,72.24,72.19,72.23,52582.0,51.7667,51.781,51.7452,51.7739,52582.0
2017-12-29 10:45:00,72.24,72.28,72.24,72.27,25381.0,51.781,51.8097,51.781,51.8025,25381.0
2017-12-29 10:50:00,72.27,72.27,72.24,72.26,35894.0,51.8025,51.8025,51.781,51.7954,35894.0
2017-12-29 10:55:00,72.26,72.34,72.24,72.32,57634.0,51.7954,51.8527,51.781,51.8384,57634.0
2017-12-29 11:00:00,72.32,72.34,72.3,72.31,43924.0,51.8384,51.8527,51.8241,51.8312,43924.0
2017-12-29 11:05:00,72.3,72.31,72.27,72.29,36342.0,51.8241,51.8312,51.8025,51.8169,36342.0
2017-12-29 11:10:00,72.29,72.35,72.29,72.31,50688.0,51.8169,51.8599,51.8169,51.8312,50688.0
2017-12-29 11:15:00,72.3,72.34,72.3,72.33,39260.0,51.8241,51.8527,51.8241,51.8456,39260.0
2017-12-29 11:20:00,72.34,72.39,72.34,72.38,64393.0,51.8527,51.8886,51.8527,51.8814,64393.0
2017-12-29 11:25:00,72.38,72.41,72.37,72.38,83837.0,51.8814,51.9029,51.8742,51.8814,83837.0
2017-12-29 11:30:00,72.39,72.4,72.33,72.34,39781.0,51.8886,51.8957,51.8456,51.8527,39781.0
2017-12-29 11:35:00,72.34,72.36,72.33,72.33,63693.0,51.8527,51.8671,51.8456,51.8456,63693.0
2017-12-29 11:40:00,72.33,72.39,72.32,72.39,47608.0,51.8456,51.8886,51.8384,51.8886,47608.0
2017-12-29 11:45:00,72.38,72.4,72.35,72.39,49299.0,51.8814,51.8957,51.8599,51.8886,49299.0
2017-12-29 11:50:00,72.39,72.39,72.32,72.32,29431.0,51.8886,51.8886,51.8384,51.8384,29431.0
2017-12-29 11:55:00,72.33,72.4,72.33,72.4,30027.0,51.8456,51.8957,51.8456,51.8957,30027.0
2017-12-29 12:00:00,72.4,72.41,72.35,72.36,33424.0,51.8957,51.9029,51.8599,51.8671,33424.0
2017-12-29 12:05:00,72.36,72.4,72.36,72.4,62830.0,51.8671,51.8957,51.8671,51.8957,62830.0
2017-12-29 12:10:00,72.4,72.42,72.38,72.39,50156.0,51.8957,51.9101,51.8814,51.8886,50156.0
2017-12-29 12:15:00,72.38,72.4,72.36,72.38,58634.0,51.8814,51.8957,51.8671,51.8814,58634.0
2017-12-29 12:20:00,72.38,72.43,72.38,72.43,34711.0,51.8814,51.9172,51.8814,51.9172,34711.0
2017-12-29 12:25:00,72.44,72.47,72.43,72.46,37099.0,51.9244,51.9459,51.9172,51.9387,37099.0
2017-12-29 12:30:00,72.45,72.46,72.42,72.42,24686.0,51.9316,51.9387,51.9101,51.9101,24686.0
2017-12-29 12:35:00,72.42,72.43,72.38,72.38,30474.0,51.9101,51.9172,51.8814,51.8814,30474.0
2017-12-29 12:40:00,72.38,72.4,72.36,72.39,44852.0,51.8814,51.8957,51.8671,51.8886,44852.0
2017-12-29 12:45:00,72.39,72.4,72.37,72.38,19735.0,51.8886,51.8957,51.8742,51.8814,19735.0
2017-12-29 12:50:00,72.38,72.4,72.37,72.4,25154.0,51.8814,51.8957,51.8742,51.8957,25154.0
2017-12-29 12:55:00,72.4,72.4,72.37,72.39,21596.0,51.8957,51.8957,51.8742,51.8886,21596.0
2017-12-29 13:00:00,72.39,72.4,72.37,72.4,33977.0,51.8886,51.8957,51.8742,51.8957,33977.0
2017-12-29 13:05:00,72.4,72.41,72.39,72.4,21041.0,51.8957,51.9029,51.8886,51.8957,21041.0
2017-12-29 13:10:00,72.4,72.41,72.39,72.4,28066.0,51.8957,51.9029,51.8886,51.8957,28066.0
2017-12-29 13:15:00,72.4,72.4,72.37,72.4,28672.0,51.8957,51.8957,51.8742,51.8957,28672.0
2017-12-29 13:20:00,72.4,72.41,72.39,72.39,47706.0,51.8957,51.9029,51.8886,51.8886,47706.0
2017-12-29 13:25:00,72.39,72.4,72.35,72.36,33142.0,51.8886,51.8957,51.8599,51.8671,33142.0
2017-12-29 13:30:00,72.37,72.4,72.37,72.39,16462.0,51.8742,51.8957,51.8742,51.8886,16462.0
2017-12-29 13:35:00,72.39,72.39,72.35,72.37,35071.0,51.8886,51.8886,51.8599,51.8742,35071.0
2017-12-29 13:40:00,72.36,72.38,72.33,72.36,71270.0,51.8671,51.8814,51.8456,51.8671,71270.0
2017-12-29 13:45:00,72.36,72.39,72.34,72.38,50137.0,51.8671,51.8886,51.8527,51.8814,50137.0
2017-12-29 13:50:00,72.39,72.41,72.36,72.4,52554.0,51.8886,51.9029,51.8671,51.8957,52554.0
2017-12-29 13:55:00,72.4,72.41,72.37,72.39,35788.0,51.8957,51.9029,51.8742,51.8886,35788.0
2017-12-29 14:00:00,72.4,72.4,72.31,72.32,46646.0,51.8957,51.8957,51.8312,51.8384,46646.0
2017-12-29 14:05:00,72.32,72.36,72.28,72.35,37361.0,51.8384,51.8671,51.8097,51.8599,37361.0
2017-12-29 14:10:00,72.35,72.37,72.34,72.36,36691.0,51.8599,51.8742,51.8527,51.8671,36691.0
2017-12-29 14:15:00,72.36,72.38,72.35,72.36,59094.0,51.8671,51.8814,51.8599,51.8671,59094.0
2017-12-29 14:20:00,72.37,72.4,72.35,72.39,41728.0,51.8742,51.8957,51.8599,51.8886,41728.0
2017-12-29 14:25:00,72.4,72.41,72.38,72.38,35442.0,51.8957,51.9029,51.8814,51.8814,35442.0
2017-12-29 14:30:00,72.38,72.38,72.33,72.36,37104.0,51.8814,51.8814,51.8456,51.8671,37104.0
2017-12-29 14:35:00,72.36,72.37,72.35,72.36,29102.0,51.8671,51.8742,51.8599,51.8671,29102.0
2017-12-29 14:40:00,72.36,72.38,72.35,72.38,24262.0,51.8671,51.8814,51.8599,51.8814,24262.0
2017-12-29 14:45:00,72.37,72.38,72.35,72.37,41613.0,51.8742,51.8814,51.8599,51.8742,41613.0
2017-12-29 14:50:00,72.36,72.38,72.35,72.38,54785.0,51.8671,51.8814,51.8599,51.8814,54785.0
2017-12-29 14:55:00,72.38,72.38,72.35,72.38,59939.0,51.8814,51.8814,51.8599,51.8814,59939.0
2017-12-29 15:00:00,72.37,72.38,72.34,72.34,47618.0,51.8742,51.8814,51.8527,51.8527,47618.0
2017-12-29 15:05:00,72.35,72.38,72.33,72.38,90984.0,51.8599,51.8814,51.8456,51.8814,90984.0
2017-12-29 15:10:00,72.38,72.38,72.36,72.37,50678.0,51.8814,51.8814,51.8671,51.8742,50678.0
2017-12-29 15:15:00,72.38,72.39,72.37,72.39,65265.0,51.8814,51.8886,51.8742,51.8886,65265.0
2017-12-29 15:20:00,72.39,72.45,72.38,72.44,92274.0,51.8886,51.9316,51.8814,51.9244,92274.0
2017-12-29 15:25:00,72.44,72.44,72.36,72.38,114739.0,51.9244,51.9244,51.8671,51.8814,114739.0
2017-12-29 15:30:00,72.38,72.39,72.36,72.37,73414.0,51.8814,51.8886,51.8671,51.8742,73414.0
2017-12-29 15:35:00,72.38,72.38,72.28,72.28,161874.0,51.8814,51.8814,51.8097,51.8097,161874.0
2017-12-29 15:40:00,72.29,72.33,72.27,72.32,99453.0,51.8169,51.8456,51.8025,51.8384,99453.0
2017-12-29 15:45:00,72.32,72.39,72.32,72.37,199716.0,51.8384,51.8886,51.8384,51.8742,199716.0
2017-12-29 15:50:00,72.37,72.38,72.3,72.3,282526.0,51.8742,51.8814,51.8241,51.8241,282526.0
2017-12-29 15:55:00,72.3,72.32,72.21,72.22,1162849.0,51.8241,51.8384,51.7595,51.7667,1162849.0
2018-01-02 09:30:00,72.62,72.68,72.39,72.53,637092.0,52.0534,52.0964,51.8886,51.9889,637092.0
2018-01-02 09:35:00,72.53,72.59,72.52,72.54,344031.0,51.9889,52.0319,51.9817,51.9961,344031.0
2018-01-02 09:40:00,72.54,72.59,72.5,72.52,318350.0,51.9961,52.0319,51.9674,51.9817,318350.0
2018-01-02 09:45:00,72.52,72.55,72.44,72.55,166911.0,51.9817,52.0032,51.9244,52.0032,166911.0
2018-01-02 09:50:00,72.55,72.69,72.52,72.68,269570.0,52.0032,52.1036,51.9817,52.0964,269570.0
2018-01-02 09:55:00,72.67,72.69,72.57,72.58,102767.0,52.0893,52.1036,52.0176,52.0248,102767.0
2018-01-02 10:00:00,72.58,72.76,72.57,72.72,197797.0,52.0248,52.1538,52.0176,52.1251,197797.0
2018-01-02 10:05:00,72.72,72.82,72.72,72.82,83775.0,52.1251,52.1968,52.1251,52.1968,83775.0
2018-01-02 10:10:00,72.82,72.84,72.77,72.84,127312.0,52.1968,52.2111,52.1609,52.2111,127312.0
2018-01-02 10:15:00,72.83,72.9,72.83,72.86,285888.0,52.204,52.2541,52.204,52.2255,285888.0
2018-01-02 10:20:00,72.86,72.92,72.84,72.91,120189.0,52.2255,52.2685,52.2111,52.2613,120189.0
2018-01-02 10:25:00,72.91,72.92,72.75,72.84,160211.0,52.2613,52.2685,52.1466,52.2111,160211.0
2018-01-02 10:30:00,72.84,72.85,72.81,72.81,101273.0,52.2111,52.2183,52.1896,52.1896,101273.0
2018-01-02 10:35:00,72.81,72.85,72.77,72.83,216851.0,52.1896,52.2183,52.1609,52.204,216851.0
2018-01-02 10:40:00,72.83,72.89,72.81,72.89,128597.0,52.204,52.247,52.1896,52.247,128597.0
2018-01-02 10:45:00,72.89,72.91,72.83,72.89,462661.0,52.247,52.2613,52.204,52.247,462661.0
2018-01-02 10:50:00,72.89,72.9,72.78,72.81,91685.0,52.247,52.2541,52.1681,52.1896,91685.0
2018-01-02 10:55:00,72.81,72.85,72.79,72.8,129848.0,52.1896,52.2183,52.1753,52.1824,129848.0
2018-01-02 11:00:00,72.8,72.82,72.75,72.81,116217.0,52.1824,52.1968,52.1466,52.1896,116217.0
2018-01-02 11:05:00,72.81,72.86,72.77,72.86,63582.0,52.1896,52.2255,52.1609,52.2255,63582.0
2018-01-02 11:10:00,72.85,72.86,72.81,72.84,216064.0,52.2183,52.2255,52.1896,52.2111,216064.0
2018-01-02 11:15:00,72.84,72.85,72.76,72.76,84294.0,52.2111,52.2183,52.1538,52.1538,84294.0
2018-01-02 11:20:00,72.76,72.78,72.7,72.7,112990.0,52.1538,52.1681,52.1108,52.1108,112990.0
2018-01-02 11:25:00,72.7,72.72,72.66,72.67,105173.0,52.1108,52.1251,52.0821,52.0893,105173.0
2018-01-02 11:30:00,72.68,72.74,72.66,72.72,68243.0,52.0964,52.1394,52.0821,52.1251,68243.0
2018-01-02 11:35:00,72.73,72.77,72.71,72.77,53761.0,52.1323,52.1609,52.1179,52.1609,53761.0
2018-01-02 11:40:00,72.77,72.83,72.76,72.8,63597.0,52.1609,52.204,52.1538,52.1824,63597.0
2018-01-02 11:45:00,72.8,72.88,72.79,72.87,74776.0,52.1824,52.2398,52.1753,52.2326,74776.0
2018-01-02 11:50:00,72.87,72.9,72.84,72.89,96895.0,52.2326,52.2541,52.2111,52.247,96895.0
2018-01-02 11:55:00,72.89,72.93,72.85,72.93,76856.0,52.247,52.2756,52.2183,52.2756,76856.0
2018-01-02 12:00:00,72.92,72.96,72.91,72.95,63016.0,52.2685,52.2971,52.2613,52.29,63016.0
2018-01-02 12:05:00,72.95,72.98,72.94,72.97,98479.0,52.29,52.3115,52.2828,52.3043,98479.0
2018-01-02 12:10:00,72.96,72.97,72.89,72.9,100609.0,52.2971,52.3043,52.247,52.2541,100609.0
2018-01-02 12:15:00,72.89,73.02,72.89,73.01,799852.0,52.247,52.3401,52.247,52.333,799852.0
2018-01-02 12:20:00,73.01,73.08,73.0,73.08,133335.0,52.333,52.3831,52.3258,52.3831,133335.0
2018-01-02 12:25:00,73.08,73.1,73.05,73.1,80701.0,52.3831,52.3975,52.3616,52.3975,80701.0
2018-01-02 12:30:00,73.1,73.14,73.1,73.11,450664.0,52.3975,52.4262,52.3975,52.4047,450664.0
2018-01-02 12:35:00,73.11,73.14,73.08,73.14,70948.0,52.4047,52.4262,52.3831,52.4262,70948.0
2018-01-02 12:40:00,73.13,73.14,73.06,73.09,64691.0,52.419,52.4262,52.3688,52.3903,64691.0
2018-01-02 12:45:00,73.09,73.12,73.07,73.11,85692.0,52.3903,52.4118,52.376,52.4047,85692.0
2018-01-02 12:50:00,73.11,73.14,73.07,73.13,118493.0,52.4047,52.4262,52.376,52.419,118493.0
2018-01-02 12:55:00,73.14,73.2,73.14,73.19,108977.0,52.4262,52.4692,52.4262,52.462,108977.0
2018-01-02 13:00:00,73.19,73.22,73.18,73.22,68932.0,52.462,52.4835,52.4548,52.4835,68932.0
2018-01-02 13:05:00,73.21,73.24,73.19,73.24,131765.0,52.4763,52.4978,52.462,52.4978,131765.0
2018-01-02 13:10:00,73.24,73.25,73.22,73.24,78242.0,52.4978,52.505,52.4835,52.4978,78242.0
2018-01-02 13:15:00,73.24,73.24,73.17,73.19,73435.0,52.4978,52.4978,52.4477,52.462,73435.0
2018-01-02 13:20:00,73.18,73.2,73.15,73.16,78029.0,52.4548,52.4692,52.4333,52.4405,78029.0
2018-01-02 13:25:00,73.16,73.2,73.16,73.19,47382.0,52.4405,52.4692,52.4405,52.462,47382.0
2018-01-02 13:30:00,73.19,73.22,73.17,73.22,48417.0,52.462,52.4835,52.4477,52.4835,48417.0
2018-01-02 13:35:00,73.21,73.23,73.2,73.21,85538.0,52.4763,52.4907,52.4692,52.4763,85538.0
2018-01-02 13:40:00,73.21,73.24,73.21,73.24,80532.0,52.4763,52.4978,52.4763,52.4978,80532.0
2018-01-02 13:45:00,73.24,73.25,73.21,73.23,54606.0,52.4978,52.505,52.4763,52.4907,54606.0
2018-01-02 13:50:00,73.22,73.24,73.22,73.23,41881.0,52.4835,52.4978,52.4835,52.4907,41881.0
2018-01-02 13:55:00,73.24,73.27,73.23,73.25,79054.0,52.4978,52.5193,52.4907,52.505,79054.0
2018-01-02 14:00:00,73.25,73.27,73.21,73.27,146147.0,52.505,52.5193,52.4763,52.5193,146147.0
2018-01-02 14:05:00,73.27,73.29,73.26,73.28,64283.0,52.5193,52.5337,52.5122,52.5265,64283.0
2018-01-02 14:10:00,73.27,73.27,73.21,73.23,45817.0,52.5193,52.5193,52.4763,52.4907,45817.0
2018-01-02 14:15:00,73.23,73.26,73.23,73.25,89717.0,52.4907,52.5122,52.4907,52.505,89717.0
2018-01-02 14:20:00,73.26,73.26,73.23,73.23,80702.0,52.5122,52.5122,52.4907,52.4907,80702.0
2018-01-02 14:25:00,73.23,73.29,73.23,73.29,68554.0,52.4907,52.5337,52.4907,52.5337,68554.0
2018-01-02 14:30:00,73.28,73.32,73.27,73.31,183395.0,52.5265,52.5552,52.5193,52.548,183395.0
2018-01-02 14:35:00,73.31,73.33,73.3,73.33,39724.0,52.548,52.5623,52.5408,52.5623,39724.0
2018-01-02 14:40:00,73.32,73.35,73.32,73.35,162169.0,52.5552,52.5767,52.5552,52.5767,162169.0
2018-01-02 14:45:00,73.34,73.36,73.33,73.34,89457.0,52.5695,52.5839,52.5623,52.5695,89457.0
2018-01-02 14:50:00,73.34,73.35,73.29,73.31,79186.0,52.5695,52.5767,52.5337,52.548,79186.0
2018-01-02 14:55:00,73.31,73.32,73.28,73.31,64782.0,52.548,52.5552,52.5265,52.548,64782.0
2018-01-02 15:00:00,73.31,73.31,73.26,73.28,97173.0,52.548,52.548,52.5122,52.5265,97173.0
2018-01-02 15:05:00,73.28,73.32,73.28,73.31,71881.0,52.5265,52.5552,52.5265,52.548,71881.0
2018-01-02 15:10:00,73.3,73.38,73.3,73.37,68144.0,52.5408,52.5982,52.5408,52.591,68144.0
2018-01-02 15:15:00,73.38,73.43,73.37,73.42,261664.0,52.5982,52.634,52.591,52.6269,261664.0
2018-01-02 15:20:00,73.42,73.43,73.4,73.42,119788.0,52.6269,52.634,52.6125,52.6269,119788.0
2018-01-02 15:25:00,73.43,73.44,73.41,73.43,158257.0,52.634,52.6412,52.6197,52.634,158257.0
2018-01-02 15:30:00,73.42,73.42,73.38,73.39,142755.0,52.6269,52.6269,52.5982,52.6054,142755.0
2018-01-02 15:35:00,73.38,73.47,73.38,73.46,417439.0,52.5982,52.6627,52.5982,52.6555,417439.0
2018-01-02 15:40:00,73.47,73.53,73.44,73.52,394384.0,52.6627,52.7057,52.6412,52.6985,394384.0
2018-01-02 15:45:00,73.52,73.53,73.49,73.49,289158.0,52.6985,52.7057,52.677,52.677,289158.0
2018-01-02 15:50:00,73.5,73.51,73.45,73.46,418981.0,52.6842,52.6914,52.6484,52.6555,418981.0
2018-01-02 15:55:00,73.46,73.48,73.41,73.45,1054995.0,52.6555,52.6699,52.6197,52.6484,1054995.0
2018-01-03 09:30:00,73.6,73.65,73.52,73.58,438880.0,52.7559,52.7917,52.6985,52.7415,438880.0
2018-01-03 09:35:00,73.58,73.73,73.58,73.67,217958.0,52.7415,52.8491,52.7415,52.8061,217958.0
2018-01-03 09:40:00,73.67,73.69,73.52,73.69,221963.0,52.8061,52.8204,52.6985,52.8204,221963.0
2018-01-03 09:45:00,73.7,73.87,73.69,73.77,216899.0,52.8276,52.9494,52.8204,52.8777,216899.0
2018-01-03 09:50:00,73.77,73.79,73.61,73.73,154717.0,52.8777,52.8921,52.763,52.8491,154717.0
2018-01-03 09:55:00,73.74,73.85,73.73,73.78,118426.0,52.8562,52.9351,52.8491,52.8849,118426.0
2018-01-03 10:00:00,73.78,73.88,73.74,73.88,193249.0,52.8849,52.9566,52.8562,52.9566,193249.0
2018-01-03 10:05:00,73.87,73.91,73.8,73.87,232821.0,52.9494,52.9781,52.8992,52.9494,232821.0
2018-01-03 10:10:00,73.88,73.9,73.82,73.84,198995.0,52.9566,52.9709,52.9136,52.9279,198995.0
2018-01-03 10:15:00,73.84,73.89,73.83,73.88,298141.0,52.9279,52.9637,52.9207,52.9566,298141.0
2018-01-03 10:20:00,73.89,73.99,73.86,73.95,236518.0,52.9637,53.0354,52.9422,53.0068,236518.0
2018-01-03 10:25:00,73.95,74.03,73.92,73.97,380371.0,53.0068,53.0641,52.9853,53.0211,380371.0
2018-01-03 10:30:00,73.98,74.13,73.96,74.08,624501.0,53.0283,53.1358,53.0139,53.0999,624501.0
2018-01-03 10:35:00,74.08,74.11,74.05,74.1,233671.0,53.0999,53.1214,53.0784,53.1143,233671.0
2018-01-03 10:40:00,74.1,74.13,74.08,74.11,242282.0,53.1143,53.1358,53.0999,53.1214,242282.0
2018-01-03 10:45:00,74.11,74.16,74.06,74.06,146342.0,53.1214,53.1573,53.0856,53.0856,146342.0
2018-01-03 10:50:00,74.07,74.07,74.0,74.03,173699.0,53.0928,53.0928,53.0426,53.0641,173699.0
2018-01-03 10:55:00,74.03,74.08,74.01,74.08,85026.0,53.0641,53.0999,53.0498,53.0999,85026.0
2018-01-03 11:00:00,74.08,74.11,74.05,74.05,118415.0,53.0999,53.1214,53.0784,53.0784,118415.0
2018-01-03 11:05:00,74.06,74.09,74.03,74.07,170660.0,53.0856,53.1071,53.0641,53.0928,170660.0
2018-01-03 11:10:00,74.07,74.13,74.01,74.09,407600.0,53.0928,53.1358,53.0498,53.1071,407600.0
2018-01-03 11:15:00,74.09,74.13,74.06,74.07,118842.0,53.1071,53.1358,53.0856,53.0928,118842.0
2018-01-03 11:20:00,74.07,74.08,73.99,74.03,133199.0,53.0928,53.0999,53.0354,53.0641,133199.0
2018-01-03 11:25:00,74.03,74.06,74.0,74.02,115697.0,53.0641,53.0856,53.0426,53.0569,115697.0
2018-01-03 11:30:00,74.02,74.03,73.99,74.02,169838.0,53.0569,53.0641,53.0354,53.0569,169838.0
2018-01-03 11:35:00,74.02,74.12,74.01,74.1,86898.0,53.0569,53.1286,53.0498,53.1143,86898.0
2018-01-03 11:40:00,74.1,74.15,74.09,74.13,177031.0,53.1143,53.1501,53.1071,53.1358,177031.0
2018-01-03 11:45:00,74.13,74.16,74.12,74.15,100336.0,53.1358,53.1573,53.1286,53.1501,100336.0
2018-01-03 11:50:00,74.15,74.17,74.14,74.16,86997.0,53.1501,53.1645,53.1429,53.1573,86997.0
2018-01-03 11:55:00,74.16,74.2,74.13,74.17,78108.0,53.1573,53.186,53.1358,53.1645,78108.0
2018-01-03 12:00:00,74.17,74.23,74.15,74.15,175819.0,53.1645,53.2075,53.1501,53.1501,175819.0
2018-01-03 12:05:00,74.16,74.24,74.15,74.24,87546.0,53.1573,53.2146,53.1501,53.2146,87546.0
2018-01-03 12:10:00,74.25,74.33,74.24,74.32,212634.0,53.2218,53.2791,53.2146,53.272,212634.0
2018-01-03 12:15:00,74.33,74.33,74.28,74.33,168615.0,53.2791,53.2791,53.2433,53.2791,168615.0
2018-01-03 12:20:00,74.33,74.35,74.3,74.34,112090.0,53.2791,53.2935,53.2576,53.2863,112090.0
2018-01-03 12:25:00,74.35,74.37,74.31,74.32,202747.0,53.2935,53.3078,53.2648,53.272,202747.0
2018-01-03 12:30:00,74.33,74.43,74.32,74.43,377625.0,53.2791,53.3508,53.272,53.3508,377625.0
2018-01-03 12:35:00,74.42,74.51,74.42,74.51,365969.0,53.3436,53.4082,53.3436,53.4082,365969.0
2018-01-03 12:40:00,74.51,74.54,74.47,74.51,241812.0,53.4082,53.4297,53.3795,53.4082,241812.0
2018-01-03 12:45:00,74.51,74.56,74.48,74.55,179112.0,53.4082,53.444,53.3867,53.4368,179112.0
2018-01-03 12:50:00,74.55,74.61,74.55,74.6,317568.0,53.4368,53.4798,53.4368,53.4727,317568.0
2018-01-03 12:55:00,74.6,74.61,74.51,74.52,180821.0,53.4727,53.4798,53.4082,53.4153,180821.0
2018-01-03 13:00:00,74.52,74.63,74.52,74.62,596768.0,53.4153,53.4942,53.4153,53.487,596768.0
2018-01-03 13:05:00,74.62,74.71,74.62,74.67,168747.0,53.487,53.5515,53.487,53.5228,168747.0
2018-01-03 13:10:00,74.67,74.71,74.63,74.63,334187.0,53.5228,53.5515,53.4942,53.4942,334187.0
2018-01-03 13:15:00,74.64,74.7,74.63,74.66,82692.0,53.5013,53.5444,53.4942,53.5157,82692.0
2018-01-03 13:20:00,74.66,74.67,74.62,74.67,110153.0,53.5157,53.5228,53.487,53.5228,110153.0
2018-01-03 13:25:00,74.66,74.69,74.62,74.63,151361.0,53.5157,53.5372,53.487,53.4942,151361.0
2018-01-03 13:30:00,74.63,74.66,74.62,74.63,92407.0,53.4942,53.5157,53.487,53.4942,92407.0
2018-01-03 13:35:00,74.63,74.64,74.57,74.58,104410.0,53.4942,53.5013,53.4512,53.4583,104410.0
2018-01-03 13:40:00,74.58,74.58,74.5,74.5,181371.0,53.4583,53.4583,53.401,53.401,181371.0
2018-01-03 13:45:00,74.5,74.55,74.47,74.51,126670.0,53.401,53.4368,53.3795,53.4082,126670.0
2018-01-03 13:50:00,74.52,74.57,74.5,74.53,144953.0,53.4153,53.4512,53.401,53.4225,144953.0
2018-01-03 13:55:00,74.52,74.53,74.46,74.52,104018.0,53.4153,53.4225,53.3723,53.4153,104018.0
2018-01-03 14:00:00,74.53,74.53,74.47,74.49,130567.0,53.4225,53.4225,53.3795,53.3938,130567.0
2018-01-03 14:05:00,74.49,74.57,74.48,74.49,209927.0,53.3938,53.4512,53.3867,53.3938,209927.0
2018-01-03 14:10:00,74.49,74.51,74.44,74.5,139476.0,53.3938,53.4082,53.358,53.401,139476.0
2018-01-03 14:15:00,74.5,74.51,74.45,74.48,117795.0,53.401,53.4082,53.3652,53.3867,117795.0
2018-01-03 14:20:00,74.49,74.56,74.48,74.54,109741.0,53.3938,53.444,53.3867,53.4297,109741.0
2018-01-03 14:25:00,74.53,74.6,74.51,74.58,85103.0,53.4225,53.4727,53.4082,53.4583,85103.0
2018-01-03 14:30:00,74.58,74.62,74.56,74.56,70344.0,53.4583,53.487,53.444,53.444,70344.0
2018-01-03 14:35:00,74.56,74.65,74.56,74.58,140489.0,53.444,53.5085,53.444,53.4583,140489.0
2018-01-03 14:40:00,74.59,74.65,74.55,74.62,123853.0,53.4655,53.5085,53.4368,53.487,123853.0
2018-01-03 14:45:00,74.62,74.63,74.57,74.61,150975.0,53.487,53.4942,53.4512,53.4798,150975.0
2018-01-03 14:50:00,74.62,74.63,74.57,74.59,167533.0,53.487,53.4942,53.4512,53.4655,167533.0
2018-01-03 14:55:00,74.59,74.64,74.58,74.64,427505.0,53.4655,53.5013,53.4583,53.5013,427505.0
2018-01-03 15:00:00,74.64,74.69,74.62,74.66,232317.0,53.5013,53.5372,53.487,53.5157,232317.0
2018-01-03 15:05:00,74.65,74.71,74.65,74.7,194507.0,53.5085,53.5515,53.5085,53.5444,194507.0
2018-01-03 15:10:00,74.69,74.7,74.65,74.68,190151.0,53.5372,53.5444,53.5085,53.53,190151.0
2018-01-03 15:15:00,74.69,74.71,74.68,74.69,170855.0,53.5372,53.5515,53.53,53.5372,170855.0
2018-01-03 15:20:00,74.69,74.73,74.68,74.72,215824.0,53.5372,53.5659,53.53,53.5587,215824.0
2018-01-03 15:25:00,74.72,74.74,74.69,74.69,156965.0,53.5587,53.573,53.5372,53.5372,156965.0
2018-01-03 15:30:00,74.69,74.7,74.66,74.68,319212.0,53.5372,53.5444,53.5157,53.53,319212.0
2018-01-03 15:35:00,74.68,74.69,74.62,74.65,305320.0,53.53,53.5372,53.487,53.5085,305320.0
2018-01-03 15:40:00,74.65,74.67,74.6,74.63,343204.0,53.5085,53.5228,53.4727,53.4942,343204.0
2018-01-03 15:45:00,74.63,74.71,74.62,74.66,426121.0,53.4942,53.5515,53.487,53.5157,426121.0
2018-01-03 15:50:00,74.65,74.66,74.57,74.62,529484.0,53.5085,53.5157,53.4512,53.487,529484.0
2018-01-03 15:55:00,74.61,74.62,74.51,74.55,884725.0,53.4798,53.487,53.4082,53.4368,884725.0
2018-01-04 09:30:00,74.5,74.63,74.47,74.63,445330.0,53.401,53.4942,53.3795,53.4942,445330.0
2018-01-04 09:35:00,74.64,74.69,74.49,74.51,349593.0,53.5013,53.5372,53.3938,53.4082,349593.0
2018-01-04 09:40:00,74.51,74.55,74.38,74.4,233955.0,53.4082,53.4368,53.315,53.3293,233955.0
2018-01-04 09:45:00,74.4,74.4,74.23,74.35,338861.0,53.3293,53.3293,53.2075,53.2935,338861.0
2018-01-04 09:50:00,74.34,74.61,74.34,74.59,264405.0,53.2863,53.4798,53.2863,53.4655,264405.0
2018-01-04 09:55:00,74.59,74.67,74.52,74.58,319666.0,53.4655,53.5228,53.4153,53.4583,319666.0
2018-01-04 10:00:00,74.6,74.64,74.55,74.59,226774.0,53.4727,53.5013,53.4368,53.4655,226774.0
2018-01-04 10:05:00,74.58,74.65,74.55,74.62,119238.0,53.4583,53.5085,53.4368,53.487,119238.0
2018-01-04 10:10:00,74.62,74.62,74.55,74.59,142612.0,53.487,53.487,53.4368,53.4655,142612.0
2018-01-04 10:15:00,74.58,74.64,74.56,74.63,146679.0,53.4583,53.5013,53.444,53.4942,146679.0
2018-01-04 10:20:00,74.63,74.66,74.57,74.62,117841.0,53.4942,53.5157,53.4512,53.487,117841.0
2018-01-04 10:25:00,74.62,74.76,74.59,74.75,225825.0,53.487,53.5874,53.4655,53.5802,225825.0
2018-01-04 10:30:00,74.76,74.79,74.7,74.73,186333.0,53.5874,53.6089,53.5444,53.5659,186333.0
2018-01-04 10:35:00,74.74,74.78,74.68,74.69,189634.0,53.573,53.6017,53.53,53.5372,189634.0
2018-01-04 10:40:00,74.7,74.75,74.68,74.69,256253.0,53.5444,53.5802,53.53,53.5372,256253.0
2018-01-04 10:45:00,74.68,74.69,74.63,74.67,108539.0,53.53,53.5372,53.4942,53.5228,108539.0
2018-01-04 10:50:00,74.67,74.71,74.62,74.63,107083.0,53.5228,53.5515,53.487,53.4942,107083.0
2018-01-04 10:55:00,74.63,74.69,74.57,74.57,87929.0,53.4942,53.5372,53.4512,53.4512,87929.0
2018-01-04 11:00:00,74.56,74.6,74.5,74.58,240138.0,53.444,53.4727,53.401,53.4583,240138.0
2018-01-04 11:05:00,74.58,74.63,74.55,74.57,217456.0,53.4583,53.4942,53.4368,53.4512,217456.0
2018-01-04 11:10:00,74.57,74.62,74.56,74.61,68097.0,53.4512,53.487,53.444,53.4798,68097.0
2018-01-04 11:15:00,74.61,74.69,74.59,74.69,114020.0,53.4798,53.5372,53.4655,53.5372,114020.0
2018-01-04 11:20:00,74.68,74.88,74.68,74.88,300909.0,53.53,53.6734,53.53,53.6734,300909.0
2018-01-04 11:25:00,74.88,74.88,74.77,74.78,319128.0,53.6734,53.6734,53.5945,53.6017,319128.0
2018-01-04 11:30:00,74.78,74.83,74.78,74.79,89056.0,53.6017,53.6375,53.6017,53.6089,89056.0
2018-01-04 11:35:00,74.79,74.88,74.78,74.88,93404.0,53.6089,53.6734,53.6017,53.6734,93404.0
2018-01-04 11:40:00,74.88,74.88,74.78,74.78,62431.0,53.6734,53.6734,53.6017,53.6017,62431.0
2018-01-04 11:45:00,74.79,74.86,74.78,74.85,86036.0,53.6089,53.659,53.6017,53.6519,86036.0
2018-01-04 11:50:00,74.85,74.87,74.82,74.85,97595.0,53.6519,53.6662,53.6304,53.6519,97595.0
2018-01-04 11:55:00,74.84,74.87,74.84,74.86,201695.0,53.6447,53.6662,53.6447,53.659,201695.0
2018-01-04 12:00:00,74.86,74.96,74.85,74.95,173894.0,53.659,53.7307,53.6519,53.7235,173894.0
2018-01-04 12:05:00,74.95,74.99,74.95,74.99,115744.0,53.7235,53.7522,53.7235,53.7522,115744.0
2018-01-04 12:10:00,74.99,74.99,74.91,74.91,74611.0,53.7522,53.7522,53.6949,53.6949,74611.0
2018-01-04 12:15:00,74.92,74.94,74.89,74.91,62116.0,53.702,53.7164,53.6805,53.6949,62116.0
2018-01-04 12:20:00,74.91,74.92,74.87,74.88,60504.0,53.6949,53.702,53.6662,53.6734,60504.0
2018-01-04 12:25:00,74.87,74.94,74.87,74.93,67739.0,53.6662,53.7164,53.6662,53.7092,67739.0
2018-01-04 12:30:00,74.93,74.98,74.91,74.94,154374.0,53.7092,53.7451,53.6949,53.7164,154374.0
2018-01-04 12:35:00,74.94,74.94,74.86,74.86,46168.0,53.7164,53.7164,53.659,53.659,46168.0
2018-01-04 12:40:00,74.86,74.91,74.86,74.89,109473.0,53.659,53.6949,53.659,53.6805,109473.0
2018-01-04 12:45:00,74.9,74.91,74.86,74.87,83773.0,53.6877,53.6949,53.659,53.6662,83773.0
2018-01-04 12:50:00,74.88,74.88,74.8,74.81,137781.0,53.6734,53.6734,53.616,53.6232,137781.0
2018-01-04 12:55:00,74.81,74.86,74.8,74.85,124762.0,53.6232,53.659,53.616,53.6519,124762.0
2018-01-04 13:00:00,74.86,74.86,74.79,74.81,113195.0,53.659,53.659,53.6089,53.6232,113195.0
2018-01-04 13:05:00,74.81,74.84,74.78,74.78,88867.0,53.6232,53.6447,53.6017,53.6017,88867.0
2018-01-04 13:10:00,74.78,74.79,74.72,74.74,136094.0,53.6017,53.6089,53.5587,53.573,136094.0
2018-01-04 13:15:00,74.75,74.79,74.74,74.76,71217.0,53.5802,53.6089,53.573,53.5874,71217.0
2018-01-04 13:20:00,74.76,74.77,74.73,74.74,103723.0,53.5874,53.5945,53.5659,53.573,103723.0
2018-01-04 13:25:00,74.74,74.77,74.71,74.77,84799.0,53.573,53.5945,53.5515,53.5945,84799.0
2018-01-04 13:30:00,74.77,74.8,74.75,74.8,85970.0,53.5945,53.616,53.5802,53.616,85970.0
2018-01-04 13:35:00,74.79,74.82,74.77,74.78,75611.0,53.6089,53.6304,53.5945,53.6017,75611.0
2018-01-04 13:40:00,74.79,74.8,74.75,74.8,73959.0,53.6089,53.616,53.5802,53.616,73959.0
2018-01-04 13:45:00,74.8,74.8,74.72,74.73,290130.0,53.616,53.616,53.5587,53.5659,290130.0
2018-01-04 13:50:00,74.73,74.73,74.7,74.72,59775.0,53.5659,53.5659,53.5444,53.5587,59775.0
2018-01-04 13:55:00,74.72,74.77,74.71,74.75,170078.0,53.5587,53.5945,53.5515,53.5802,170078.0
2018-01-04 14:00:00,74.75,74.78,74.74,74.78,70019.0,53.5802,53.6017,53.573,53.6017,70019.0
2018-01-04 14:05:00,74.77,74.78,74.69,74.71,91394.0,53.5945,53.6017,53.5372,53.5515,91394.0
2018-01-04 14:10:00,74.71,74.75,74.7,74.74,74952.0,53.5515,53.5802,53.5444,53.573,74952.0
2018-01-04 14:15:00,74.75,74.79,74.74,74.76,184067.0,53.5802,53.6089,53.573,53.5874,184067.0
2018-01-04 14:20:00,74.77,74.78,74.74,74.77,83336.0,53.5945,53.6017,53.573,53.5945,83336.0
2018-01-04 14:25:00,74.77,74.78,74.74,74.74,92411.0,53.5945,53.6017,53.573,53.573,92411.0
2018-01-04 14:30:00,74.74,74.76,74.72,74.75,87831.0,53.573,53.5874,53.5587,53.5802,87831.0
2018-01-04 14:35:00,74.75,74.82,74.75,74.82,74365.0,53.5802,53.6304,53.5802,53.6304,74365.0
2018-01-04 14:40:00,74.82,74.86,74.81,74.86,75371.0,53.6304,53.659,53.6232,53.659,75371.0
2018-01-04 14:45:00,74.86,74.87,74.84,74.87,123903.0,53.659,53.6662,53.6447,53.6662,123903.0
2018-01-04 14:50:00,74.86,74.88,74.85,74.88,69356.0,53.659,53.6734,53.6519,53.6734,69356.0
2018-01-04 14:55:00,74.88,74.92,74.86,74.92,103349.0,53.6734,53.702,53.659,53.702,103349.0
2018-01-04 15:00:00,74.91,74.95,74.9,74.94,94224.0,53.6949,53.7235,53.6877,53.7164,94224.0
2018-01-04 15:05:00,74.93,74.94,74.9,74.92,245649.0,53.7092,53.7164,53.6877,53.702,245649.0
2018-01-04 15:10:00,74.91,74.93,74.89,74.9,93957.0,53.6949,53.7092,53.6805,53.6877,93957.0
2018-01-04 15:15:00,74.91,74.95,74.91,74.94,66126.0,53.6949,53.7235,53.6949,53.7164,66126.0
2018-01-04 15:20:00,74.93,74.97,74.93,74.95,108713.0,53.7092,53.7379,53.7092,53.7235,108713.0
2018-01-04 15:25:00,74.95,75.0,74.93,74.98,108043.0,53.7235,53.7594,53.7092,53.7451,108043.0
2018-01-04 15:30:00,74.98,74.99,74.91,74.91,261130.0,53.7451,53.7522,53.6949,53.6949,261130.0
2018-01-04 15:35:00,74.92,74.99,74.91,74.98,253262.0,53.702,53.7522,53.6949,53.7451,253262.0
2018-01-04 15:40:00,74.98,74.98,74.93,74.95,152571.0,53.7451,53.7451,53.7092,53.7235,152571.0
2018-01-04 15:45:00,74.95,74.97,74.92,74.95,396004.0,53.7235,53.7379,53.702,53.7235,396004.0
2018-01-04 15:50:00,74.94,74.95,74.9,74.92,1112699.0,53.7164,53.7235,53.6877,53.702,1112699.0
2018-01-04 15:55:00,74.92,75.05,74.91,75.01,868844.0,53.702,53.7952,53.6949,53.7666,868844.0
2018-01-05 09:30:00,74.9,74.9,74.63,74.66,344787.0,53.6877,53.6877,53.4942,53.5157,344787.0
2018-01-05 09:35:00,74.67,74.67,74.43,74.43,252468.0,53.5228,53.5228,53.3508,53.3508,252468.0
2018-01-05 09:40:00,74.43,74.71,74.39,74.67,226127.0,53.3508,53.5515,53.3221,53.5228,226127.0
2018-01-05 09:45:00,74.67,74.84,74.67,74.79,198175.0,53.5228,53.6447,53.5228,53.6089,198175.0
2018-01-05 09:50:00,74.78,74.82,74.69,74.8,185581.0,53.6017,53.6304,53.5372,53.616,185581.0
2018-01-05 09:55:00,74.8,74.87,74.77,74.84,335430.0,53.616,53.6662,53.5945,53.6447,335430.0
2018-01-05 10:00:00,74.84,74.89,74.79,74.81,334154.0,53.6447,53.6805,53.6089,53.6232,334154.0
2018-01-05 10:05:00,74.81,74.81,74.76,74.78,82255.0,53.6232,53.6232,53.5874,53.6017,82255.0
2018-01-05 10:10:00,74.78,74.78,74.7,74.74,118218.0,53.6017,53.6017,53.5444,53.573,118218.0
2018-01-05 10:15:00,74.74,74.75,74.56,74.61,353245.0,53.573,53.5802,53.444,53.4798,353245.0
2018-01-05 10:20:00,74.61,74.62,74.53,74.55,145630.0,53.4798,53.487,53.4225,53.4368,145630.0
2018-01-05 10:25:00,74.55,74.56,74.48,74.56,214172.0,53.4368,53.444,53.3867,53.444,214172.0
2018-01-05 10:30:00,74.55,74.6,74.52,74.56,237738.0,53.4368,53.4727,53.4153,53.444,237738.0
2018-01-05 10:35:00,74.55,74.58,74.49,74.51,207207.0,53.4368,53.4583,53.3938,53.4082,207207.0
2018-01-05 10:40:00,74.5,74.52,74.44,74.47,365561.0,53.401,53.4153,53.358,53.3795,365561.0
2018-01-05 10:45:00,74.47,74.51,74.39,74.42,542697.0,53.3795,53.4082,53.3221,53.3436,542697.0
2018-01-05 10:50:00,74.42,74.43,74.35,74.41,416888.0,53.3436,53.3508,53.2935,53.3365,416888.0
2018-01-05 10:55:00,74.41,74.48,74.4,74.44,173796.0,53.3365,53.3867,53.3293,53.358,173796.0
2018-01-05 11:00:00,74.44,74.47,74.39,74.41,107124.0,53.358,53.3795,53.3221,53.3365,107124.0
2018-01-05 11:05:00,74.42,74.48,74.41,74.46,92782.0,53.3436,53.3867,53.3365,53.3723,92782.0
2018-01-05 11:10:00,74.47,74.48,74.43,74.46,221498.0,53.3795,53.3867,53.3508,53.3723,221498.0
2018-01-05 11:15:00,74.46,74.48,74.44,74.45,304164.0,53.3723,53.3867,53.358,53.3652,304164.0
2018-01-05 11:20:00,74.45,74.52,74.43,74.49,217793.0,53.3652,53.4153,53.3508,53.3938,217793.0
2018-01-05 11:25:00,74.49,74.55,74.49,74.53,78755.0,53.3938,53.4368,53.3938,53.4225,78755.0
2018-01-05 11:30:00,74.53,74.55,74.47,74.54,63142.0,53.4225,53.4368,53.3795,53.4297,63142.0
2018-01-05 11:35:00,74.54,74.65,74.54,74.61,230240.0,53.4297,53.5085,53.4297,53.4798,230240.0
2018-01-05 11:40:00,74.61,74.62,74.53,74.56,64931.0,53.4798,53.487,53.4225,53.444,64931.0
2018-01-05 11:45:00,74.56,74.58,74.54,74.57,34355.0,53.444,53.4583,53.4297,53.4512,34355.0
2018-01-05 11:50:00,74.56,74.65,74.56,74.65,43519.0,53.444,53.5085,53.444,53.5085,43519.0
2018-01-05 11:55:00,74.64,74.72,74.64,74.68,115394.0,53.5013,53.5587,53.5013,53.53,115394.0
2018-01-05 12:00:00,74.69,74.71,74.66,74.69,74982.0,53.5372,53.5515,53.5157,53.5372,74982.0
2018-01-05 12:05:00,74.69,74.71,74.63,74.7,110635.0,53.5372,53.5515,53.4942,53.5444,110635.0
2018-01-05 12:10:00,74.7,74.74,74.64,74.65,86960.0,53.5444,53.573,53.5013,53.5085,86960.0
2018-01-05 12:15:00,74.65,74.69,74.65,74.66,86294.0,53.5085,53.5372,53.5085,53.5157,86294.0
2018-01-05 12:20:00,74.66,74.67,74.64,74.64,63087.0,53.5157,53.5228,53.5013,53.5013,63087.0
2018-01-05 12:25:00,74.64,74.65,74.61,74.63,90518.0,53.5013,53.5085,53.4798,53.4942,90518.0
2018-01-05 12:30:00,74.63,74.63,74.6,74.62,105107.0,53.4942,53.4942,53.4727,53.487,105107.0
2018-01-05 12:35:00,74.62,74.63,74.55,74.57,83555.0,53.487,53.4942,53.4368,53.4512,83555.0
2018-01-05 12:40:00,74.58,74.59,74.54,74.55,44081.0,53.4583,53.4655,53.4297,53.4368,44081.0
2018-01-05 12:45:00,74.55,74.57,74.53,74.56,139636.0,53.4368,53.4512,53.4225,53.444,139636.0
2018-01-05 12:50:00,74.56,74.6,74.54,74.57,78766.0,53.444,53.4727,53.4297,53.4512,78766.0
2018-01-05 12:55:00,74.57,74.59,74.55,74.57,65819.0,53.4512,53.4655,53.4368,53.4512,65819.0
2018-01-05 13:00:00,74.56,74.61,74.56,74.6,65365.0,53.444,53.4798,53.444,53.4727,65365.0
2018-01-05 13:05:00,74.59,74.61,74.57,74.57,77098.0,53.4655,53.4798,53.4512,53.4512,77098.0
2018-01-05 13:10:00,74.57,74.58,74.54,74.55,129361.0,53.4512,53.4583,53.4297,53.4368,129361.0
2018-01-05 13:15:00,74.55,74.65,74.55,74.64,21608.0,53.4368,53.5085,53.4368,53.5013,21608.0
2018-01-05 13:20:00,74.65,74.69,74.63,74.69,78194.0,53.5085,53.5372,53.4942,53.5372,78194.0
2018-01-05 13:25:00,74.69,74.71,74.67,74.71,69153.0,53.5372,53.5515,53.5228,53.5515,69153.0
2018-01-05 13:30:00,74.71,74.71,74.66,74.66,73964.0,53.5515,53.5515,53.5157,53.5157,73964.0
2018-01-05 13:35:00,74.66,74.7,74.66,74.68,132412.0,53.5157,53.5444,53.5157,53.53,132412.0
2018-01-05 13:40:00,74.68,74.74,74.68,74.73,47796.0,53.53,53.573,53.53,53.5659,47796.0
2018-01-05 13:45:00,74.72,74.74,74.66,74.66,75589.0,53.5587,53.573,53.5157,53.5157,75589.0
2018-01-05 13:50:00,74.67,74.7,74.66,74.67,78932.0,53.5228,53.5444,53.5157,53.5228,78932.0
2018-01-05 13:55:00,74.67,74.69,74.65,74.68,45374.0,53.5228,53.5372,53.5085,53.53,45374.0
2018-01-05 14:00:00,74.68,74.69,74.65,74.67,40970.0,53.53,53.5372,53.5085,53.5228,40970.0
2018-01-05 14:05:00,74.67,74.67,74.61,74.63,76124.0,53.5228,53.5228,53.4798,53.4942,76124.0
2018-01-05 14:10:00,74.64,74.65,74.62,74.65,68217.0,53.5013,53.5085,53.487,53.5085,68217.0
2018-01-05 14:15:00,74.65,74.71,74.65,74.71,78894.0,53.5085,53.5515,53.5085,53.5515,78894.0
2018-01-05 14:20:00,74.71,74.74,74.7,74.72,65971.0,53.5515,53.573,53.5444,53.5587,65971.0
2018-01-05 14:25:00,74.73,74.79,74.72,74.78,74618.0,53.5659,53.6089,53.5587,53.6017,74618.0
2018-01-05 14:30:00,74.77,74.79,74.75,74.78,32586.0,53.5945,53.6089,53.5802,53.6017,32586.0
2018-01-05 14:35:00,74.78,74.8,74.76,74.79,61084.0,53.6017,53.616,53.5874,53.6089,61084.0
2018-01-05 14:40:00,74.79,74.8,74.76,74.77,67197.0,53.6089,53.616,53.5874,53.5945,67197.0
2018-01-05 14:45:00,74.76,74.8,74.75,74.8,128576.0,53.5874,53.616,53.5802,53.616,128576.0
2018-01-05 14:50:00,74.8,74.8,74.76,74.78,159565.0,53.616,53.616,53.5874,53.6017,159565.0
2018-01-05 14:55:00,74.79,74.83,74.78,74.82,144836.0,53.6089,53.6375,53.6017,53.6304,144836.0
2018-01-05 15:00:00,74.82,74.83,74.76,74.78,77243.0,53.6304,53.6375,53.5874,53.6017,77243.0
2018-01-05 15:05:00,74.78,74.83,74.77,74.81,74571.0,53.6017,53.6375,53.5945,53.6232,74571.0
2018-01-05 15:10:00,74.81,74.82,74.79,74.81,44873.0,53.6232,53.6304,53.6089,53.6232,44873.0
2018-01-05 15:15:00,74.81,74.82,74.78,74.78,138494.0,53.6232,53.6304,53.6017,53.6017,138494.0
2018-01-05 15:20:00,74.77,74.81,74.77,74.81,90884.0,53.5945,53.6232,53.5945,53.6232,90884.0
2018-01-05 15:25:00,74.81,74.82,74.79,74.81,53587.0,53.6232,53.6304,53.6089,53.6232,53587.0
2018-01-05 15:30:00,74.82,74.89,74.81,74.87,104061.0,53.6304,53.6805,53.6232,53.6662,104061.0
2018-01-05 15:35:00,74.88,74.91,74.85,74.9,160095.0,53.6734,53.6949,53.6519,53.6877,160095.0
2018-01-05 15:40:00,74.9,74.92,74.85,74.86,208050.0,53.6877,53.702,53.6519,53.659,208050.0
2018-01-05 15:45:00,74.87,74.96,74.87,74.94,195416.0,53.6662,53.7307,53.6662,53.7164,195416.0
2018-01-05 15:50:00,74.94,74.99,74.93,74.97,357456.0,53.7164,53.7522,53.7092,53.7379,357456.0
2018-01-05 15:55:00,74.97,75.03,74.95,74.97,927229.0,53.7379,53.7809,53.7235,53.7379,927229.0
2018-01-08 09:30:00,74.94,75.05,74.86,75.04,464037.0,53.7164,53.7952,53.659,53.7881,464037.0
2018-01-08 09:35:00,75.05,75.07,74.93,75.01,288517.0,53.7952,53.8096,53.7092,53.7666,288517.0
2018-01-08 09:40:00,75.0,75.01,74.86,74.92,256477.0,53.7594,53.7666,53.659,53.702,256477.0
2018-01-08 09:45:00,74.93,74.94,74.85,74.86,187555.0,53.7092,53.7164,53.6519,53.659,187555.0
2018-01-08 09:50:00,74.85,74.97,74.84,74.94,136128.0,53.6519,53.7379,53.6447,53.7164,136128.0
2018-01-08 09:55:00,74.93,74.94,74.84,74.85,48182.0,53.7092,53.7164,53.6447,53.6519,48182.0
2018-01-08 10:00:00,74.85,74.98,74.82,74.91,129794.0,53.6519,53.7451,53.6304,53.6949,129794.0
2018-01-08 10:05:00,74.9,75.0,74.89,74.95,106883.0,53.6877,53.7594,53.6805,53.7235,106883.0
2018-01-08 10:10:00,74.95,75.0,74.86,74.89,112031.0,53.7235,53.7594,53.659,53.6805,112031.0
2018-01-08 10:15:00,74.89,74.92,74.82,74.84,84776.0,53.6805,53.702,53.6304,53.6447,84776.0
2018-01-08 10:20:00,74.83,74.88,74.79,74.79,106649.0,53.6375,53.6734,53.6089,53.6089,106649.0
2018-01-08 10:25:00,74.79,74.88,74.76,74.76,87250.0,53.6089,53.6734,53.5874,53.5874,87250.0
2018-01-08 10:30:00,74.77,74.91,74.77,74.9,83366.0,53.5945,53.6949,53.5945,53.6877,83366.0
2018-01-08 10:35:00,74.9,74.93,74.84,74.86,125129.0,53.6877,53.7092,53.6447,53.659,125129.0
2018-01-08 10:40:00,74.87,74.87,74.78,74.8,67956.0,53.6662,53.6662,53.6017,53.616,67956.0
2018-01-08 10:45:00,74.8,74.83,74.73,74.83,109210.0,53.616,53.6375,53.5659,53.6375,109210.0
2018-01-08 10:50:00,74.83,74.88,74.82,74.87,79026.0,53.6375,53.6734,53.6304,53.6662,79026.0
2018-01-08 10:55:00,74.87,74.9,74.82,74.87,78388.0,53.6662,53.6877,53.6304,53.6662,78388.0
2018-01-08 11:00:00,74.86,74.9,74.81,74.85,58452.0,53.659,53.6877,53.6232,53.6519,58452.0
2018-01-08 11:05:00,74.85,74.92,74.85,74.88,88408.0,53.6519,53.702,53.6519,53.6734,88408.0
2018-01-08 11:10:00,74.88,74.94,74.88,74.91,69204.0,53.6734,53.7164,53.6734,53.6949,69204.0
2018-01-08 11:15:00,74.91,74.92,74.84,74.85,57443.0,53.6949,53.702,53.6447,53.6519,57443.0
2018-01-08 11:20:00,74.85,74.9,74.84,74.85,70643.0,53.6519,53.6877,53.6447,53.6519,70643.0
2018-01-08 11:25:00,74.85,74.87,74.81,74.83,57624.0,53.6519,53.6662,53.6232,53.6375,57624.0
2018-01-08 11:30:00,74.83,74.88,74.82,74.86,106248.0,53.6375,53.6734,53.6304,53.659,106248.0
2018-01-08 11:35:00,74.86,74.89,74.85,74.88,44154.0,53.659,53.6805,53.6519,53.6734,44154.0
2018-01-08 11:40:00,74.88,74.9,74.85,74.89,31030.0,53.6734,53.6877,53.6519,53.6805,31030.0
2018-01-08 11:45:00,74.89,74.91,74.86,74.87,71315.0,53.6805,53.6949,53.659,53.6662,71315.0
2018-01-08 11:50:00,74.87,74.92,74.87,74.89,44028.0,53.6662,53.702,53.6662,53.6805,44028.0
2018-01-08 11:55:00,74.88,74.92,74.88,74.91,28587.0,53.6734,53.702,53.6734,53.6949,28587.0
2018-01-08 12:00:00,74.91,74.99,74.9,74.98,93731.0,53.6949,53.7522,53.6877,53.7451,93731.0
2018-01-08 12:05:00,74.99,75.02,74.96,74.96,192686.0,53.7522,53.7737,53.7307,53.7307,192686.0
2018-01-08 12:10:00,74.96,74.97,74.91,74.91,65834.0,53.7307,53.7379,53.6949,53.6949,65834.0
2018-01-08 12:15:00,74.91,74.97,74.91,74.95,48584.0,53.6949,53.7379,53.6949,53.7235,48584.0
2018-01-08 12:20:00,74.95,74.97,74.93,74.97,33619.0,53.7235,53.7379,53.7092,53.7379,33619.0
2018-01-08 12:25:00,74.96,75.0,74.96,74.96,56939.0,53.7307,53.7594,53.7307,53.7307,56939.0
2018-01-08 12:30:00,74.96,74.98,74.95,74.97,29666.0,53.7307,53.7451,53.7235,53.7379,29666.0
2018-01-08 12:35:00,74.97,74.99,74.96,74.98,33961.0,53.7379,53.7522,53.7307,53.7451,33961.0
2018-01-08 12:40:00,74.98,74.99,74.93,74.95,39847.0,53.7451,53.7522,53.7092,53.7235,39847.0
2018-01-08 12:45:00,74.95,74.96,74.93,74.96,30056.0,53.7235,53.7307,53.7092,53.7307,30056.0
2018-01-08 12:50:00,74.95,74.96,74.92,74.94,39134.0,53.7235,53.7307,53.702,53.7164,39134.0
2018-01-08 12:55:00,74.93,74.96,74.92,74.95,31946.0,53.7092,53.7307,53.702,53.7235,31946.0
2018-01-08 13:00:00,74.96,75.0,74.95,75.0,46064.0,53.7307,53.7594,53.7235,53.7594,46064.0
2018-01-08 13:05:00,75.0,75.04,74.99,75.03,55804.0,53.7594,53.7881,53.7522,53.7809,55804.0
2018-01-08 13:10:00,75.03,75.09,75.03,75.08,27091.0,53.7809,53.8239,53.7809,53.8167,27091.0
2018-01-08 13:15:00,75.09,75.15,75.08,75.15,128975.0,53.8239,53.8669,53.8167,53.8669,128975.0
2018-01-08 13:20:00,75.15,75.2,75.15,75.2,66840.0,53.8669,53.9027,53.8669,53.9027,66840.0
2018-01-08 13:25:00,75.2,75.24,75.19,75.24,38019.0,53.9027,53.9314,53.8956,53.9314,38019.0
2018-01-08 13:30:00,75.24,75.24,75.21,75.22,48413.0,53.9314,53.9314,53.9099,53.9171,48413.0
2018-01-08 13:35:00,75.22,75.26,75.21,75.24,67129.0,53.9171,53.9458,53.9099,53.9314,67129.0
2018-01-08 13:40:00,75.24,75.25,75.17,75.17,53966.0,53.9314,53.9386,53.8812,53.8812,53966.0
2018-01-08 13:45:00,75.17,75.2,75.17,75.2,40111.0,53.8812,53.9027,53.8812,53.9027,40111.0
2018-01-08 13:50:00,75.2,75.28,75.19,75.27,52830.0,53.9027,53.9601,53.8956,53.9529,52830.0
2018-01-08 13:55:00,75.27,75.3,75.26,75.28,113229.0,53.9529,53.9744,53.9458,53.9601,113229.0
2018-01-08 14:00:00,75.28,75.29,75.22,75.25,90103.0,53.9601,53.9673,53.9171,53.9386,90103.0
2018-01-08 14:05:00,75.26,75.26,75.25,75.26,23184.0,53.9458,53.9458,53.9386,53.9458,23184.0
2018-01-08 14:10:00,75.26,75.29,75.25,75.29,105043.0,53.9458,53.9673,53.9386,53.9673,105043.0
2018-01-08 14:15:00,75.29,75.33,75.28,75.31,269553.0,53.9673,53.9959,53.9601,53.9816,269553.0
2018-01-08 14:20:00,75.31,75.32,75.27,75.32,48880.0,53.9816,53.9888,53.9529,53.9888,48880.0
2018-01-08 14:25:00,75.31,75.32,75.28,75.31,50291.0,53.9816,53.9888,53.9601,53.9816,50291.0
2018-01-08 14:30:00,75.31,75.31,75.27,75.28,52551.0,53.9816,53.9816,53.9529,53.9601,52551.0
2018-01-08 14:35:00,75.28,75.3,75.27,75.28,36850.0,53.9601,53.9744,53.9529,53.9601,36850.0
2018-01-08 14:40:00,75.28,75.3,75.27,75.29,61028.0,53.9601,53.9744,53.9529,53.9673,61028.0
2018-01-08 14:45:00,75.29,75.37,75.28,75.37,105713.0,53.9673,54.0246,53.9601,54.0246,105713.0
2018-01-08 14:50:00,75.37,75.41,75.34,75.36,140706.0,54.0246,54.0533,54.0031,54.0174,140706.0
2018-01-08 14:55:00,75.36,75.38,75.35,75.37,44131.0,54.0174,54.0318,54.0103,54.0246,44131.0
2018-01-08 15:00:00,75.37,75.42,75.36,75.42,171896.0,54.0246,54.0604,54.0174,54.0604,171896.0
2018-01-08 15:05:00,75.42,75.44,75.4,75.41,63337.0,54.0604,54.0748,54.0461,54.0533,63337.0
2018-01-08 15:10:00,75.4,75.41,75.37,75.39,54345.0,54.0461,54.0533,54.0246,54.0389,54345.0
2018-01-08 15:15:00,75.38,75.4,75.36,75.4,62823.0,54.0318,54.0461,54.0174,54.0461,62823.0
2018-01-08 15:20:00,75.4,75.41,75.38,75.4,160459.0,54.0461,54.0533,54.0318,54.0461,160459.0
2018-01-08 15:25:00,75.4,75.41,75.38,75.39,85400.0,54.0461,54.0533,54.0318,54.0389,85400.0
2018-01-08 15:30:00,75.4,75.4,75.35,75.36,112535.0,54.0461,54.0461,54.0103,54.0174,112535.0
2018-01-08 15:35:00,75.36,75.38,75.34,75.35,173417.0,54.0174,54.0318,54.0031,54.0103,173417.0
2018-01-08 15:40:00,75.35,75.39,75.34,75.39,155186.0,54.0103,54.0389,54.0031,54.0389,155186.0
2018-01-08 15:45:00,75.39,75.41,75.38,75.4,191394.0,54.0389,54.0533,54.0318,54.0461,191394.0
2018-01-08 15:50:00,75.4,75.43,75.38,75.38,313143.0,54.0461,54.0676,54.0318,54.0318,313143.0
2018-01-08 15:55:00,75.38,75.46,75.38,75.4,752957.0,54.0318,54.0891,54.0318,54.0461,752957.0
2018-01-09 09:30:00,75.57,75.58,75.36,75.47,424393.0,54.168,54.1751,54.0174,54.0963,424393.0
2018-01-09 09:35:00,75.47,75.5,75.43,75.49,360071.0,54.0963,54.1178,54.0676,54.1106,360071.0
2018-01-09 09:40:00,75.5,75.51,75.36,75.48,236440.0,54.1178,54.125,54.0174,54.1034,236440.0
2018-01-09 09:45:00,75.5,75.51,75.39,75.4,63149.0,54.1178,54.125,54.0389,54.0461,63149.0
2018-01-09 09:50:00,75.4,75.4,75.21,75.32,194678.0,54.0461,54.0461,53.9099,53.9888,194678.0
2018-01-09 09:55:00,75.31,75.34,75.26,75.3,107816.0,53.9816,54.0031,53.9458,53.9744,107816.0
2018-01-09 10:00:00,75.3,75.3,75.22,75.24,117800.0,53.9744,53.9744,53.9171,53.9314,117800.0
2018-01-09 10:05:00,75.24,75.25,75.13,75.23,99538.0,53.9314,53.9386,53.8526,53.9243,99538.0
2018-01-09 10:10:00,75.23,75.3,75.17,75.27,155119.0,53.9243,53.9744,53.8812,53.9529,155119.0
2018-01-09 10:15:00,75.28,75.34,75.25,75.31,86507.0,53.9601,54.0031,53.9386,53.9816,86507.0
2018-01-09 10:20:00,75.32,75.34,75.29,75.3,144071.0,53.9888,54.0031,53.9673,53.9744,144071.0
2018-01-09 10:25:00,75.31,75.31,75.22,75.25,170752.0,53.9816,53.9816,53.9171,53.9386,170752.0
2018-01-09 10:30:00,75.25,75.26,75.17,75.17,59997.0,53.9386,53.9458,53.8812,53.8812,59997.0
2018-01-09 10:35:00,75.17,75.23,75.14,75.14,143466.0,53.8812,53.9243,53.8597,53.8597,143466.0
2018-01-09 10:40:00,75.14,75.19,75.11,75.18,80748.0,53.8597,53.8956,53.8382,53.8884,80748.0
2018-01-09 10:45:00,75.17,75.2,75.14,75.16,92309.0,53.8812,53.9027,53.8597,53.8741,92309.0
2018-01-09 10:50:00,75.15,75.18,75.11,75.18,96427.0,53.8669,53.8884,53.8382,53.8884,96427.0
2018-01-09 10:55:00,75.2,75.29,75.19,75.27,82760.0,53.9027,53.9673,53.8956,53.9529,82760.0
2018-01-09 11:00:00,75.26,75.26,75.18,75.19,110095.0,53.9458,53.9458,53.8884,53.8956,110095.0
2018-01-09 11:05:00,75.2,75.25,75.17,75.22,60924.0,53.9027,53.9386,53.8812,53.9171,60924.0
2018-01-09 11:10:00,75.22,75.23,75.14,75.16,175062.0,53.9171,53.9243,53.8597,53.8741,175062.0
2018-01-09 11:15:00,75.17,75.26,75.17,75.26,189988.0,53.8812,53.9458,53.8812,53.9458,189988.0
2018-01-09 11:20:00,75.26,75.33,75.24,75.31,255020.0,53.9458,53.9959,53.9314,53.9816,255020.0
2018-01-09 11:25:00,75.32,75.43,75.31,75.41,139399.0,53.9888,54.0676,53.9816,54.0533,139399.0
2018-01-09 11:30:00,75.41,75.42,75.37,75.4,310755.0,54.0533,54.0604,54.0246,54.0461,310755.0
2018-01-09 11:35:00,75.4,75.42,75.37,75.41,88407.0,54.0461,54.0604,54.0246,54.0533,88407.0
2018-01-09 11:40:00,75.41,75.51,75.39,75.42,248529.0,54.0533,54.125,54.0389,54.0604,248529.0
2018-01-09 11:45:00,75.41,75.45,75.38,75.41,97527.0,54.0533,54.0819,54.0318,54.0533,97527.0
2018-01-09 11:50:00,75.4,75.44,75.36,75.4,118333.0,54.0461,54.0748,54.0174,54.0461,118333.0
2018-01-09 11:55:00,75.4,75.41,75.34,75.35,42353.0,54.0461,54.0533,54.0031,54.0103,42353.0
2018-01-09 12:00:00,75.35,75.41,75.33,75.4,147113.0,54.0103,54.0533,53.9959,54.0461,147113.0
2018-01-09 12:05:00,75.41,75.44,75.36,75.38,101060.0,54.0533,54.0748,54.0174,54.0318,101060.0
2018-01-09 12:10:00,75.38,75.4,75.33,75.33,54558.0,54.0318,54.0461,53.9959,53.9959,54558.0
2018-01-09 12:15:00,75.34,75.36,75.31,75.33,76475.0,54.0031,54.0174,53.9816,53.9959,76475.0
2018-01-09 12:20:00,75.33,75.37,75.31,75.37,90154.0,53.9959,54.0246,53.9816,54.0246,90154.0
2018-01-09 12:25:00,75.36,75.38,75.34,75.37,27009.0,54.0174,54.0318,54.0031,54.0246,27009.0
2018-01-09 12:30:00,75.38,75.46,75.37,75.44,175818.0,54.0318,54.0891,54.0246,54.0748,175818.0
2018-01-09 12:35:00,75.45,75.5,75.43,75.48,55204.0,54.0819,54.1178,54.0676,54.1034,55204.0
2018-01-09 12:40:00,75.47,75.5,75.45,75.5,95087.0,54.0963,54.1178,54.0819,54.1178,95087.0
2018-01-09 12:45:00,75.5,75.53,75.49,75.51,168009.0,54.1178,54.1393,54.1106,54.125,168009.0
2018-01-09 12:50:00,75.51,75.53,75.5,75.51,230654.0,54.125,54.1393,54.1178,54.125,230654.0
2018-01-09 12:55:00,75.52,75.55,75.51,75.52,63963.0,54.1321,54.1536,54.125,54.1321,63963.0
2018-01-09 13:00:00,75.52,75.55,75.52,75.53,61325.0,54.1321,54.1536,54.1321,54.1393,61325.0
2018-01-09 13:05:00,75.53,75.59,75.52,75.57,111782.0,54.1393,54.1823,54.1321,54.168,111782.0
2018-01-09 13:10:00,75.57,75.57,75.52,75.53,42831.0,54.168,54.168,54.1321,54.1393,42831.0
2018-01-09 13:15:00,75.54,75.54,75.49,75.5,55120.0,54.1465,54.1465,54.1106,54.1178,55120.0
2018-01-09 13:20:00,75.48,75.51,75.47,75.49,43095.0,54.1034,54.125,54.0963,54.1106,43095.0
2018-01-09 13:25:00,75.49,75.52,75.48,75.51,73589.0,54.1106,54.1321,54.1034,54.125,73589.0
2018-01-09 13:30:00,75.51,75.56,75.5,75.56,40090.0,54.125,54.1608,54.1178,54.1608,40090.0
2018-01-09 13:35:00,75.57,75.57,75.55,75.55,26589.0,54.168,54.168,54.1536,54.1536,26589.0
2018-01-09 13:40:00,75.56,75.57,75.54,75.56,54576.0,54.1608,54.168,54.1465,54.1608,54576.0
2018-01-09 13:45:00,75.55,75.56,75.53,75.56,72042.0,54.1536,54.1608,54.1393,54.1608,72042.0
2018-01-09 13:50:00,75.55,75.56,75.54,75.55,29917.0,54.1536,54.1608,54.1465,54.1536,29917.0
2018-01-09 13:55:00,75.55,75.57,75.55,75.56,36139.0,54.1536,54.168,54.1536,54.1608,36139.0
2018-01-09 14:00:00,75.56,75.56,75.52,75.52,46933.0,54.1608,54.1608,54.1321,54.1321,46933.0
2018-01-09 14:05:00,75.53,75.54,75.52,75.53,17474.0,54.1393,54.1465,54.1321,54.1393,17474.0
2018-01-09 14:10:00,75.53,75.54,75.49,75.52,34133.0,54.1393,54.1465,54.1106,54.1321,34133.0
2018-01-09 14:15:00,75.52,75.52,75.46,75.47,28509.0,54.1321,54.1321,54.0891,54.0963,28509.0
2018-01-09 14:20:00,75.47,75.5,75.44,75.45,23118.0,54.0963,54.1178,54.0748,54.0819,23118.0
2018-01-09 14:25:00,75.44,75.46,75.43,75.44,26791.0,54.0748,54.0891,54.0676,54.0748,26791.0
2018-01-09 14:30:00,75.43,75.44,75.38,75.38,47978.0,54.0676,54.0748,54.0318,54.0318,47978.0
2018-01-09 14:35:00,75.39,75.41,75.37,75.38,23722.0,54.0389,54.0533,54.0246,54.0318,23722.0
2018-01-09 14:40:00,75.38,75.4,75.37,75.39,36205.0,54.0318,54.0461,54.0246,54.0389,36205.0
2018-01-09 14:45:00,75.39,75.43,75.38,75.4,43006.0,54.0389,54.0676,54.0318,54.0461,43006.0
2018-01-09 14:50:00,75.41,75.44,75.41,75.42,64478.0,54.0533,54.0748,54.0533,54.0604,64478.0
2018-01-09 14:55:00,75.42,75.42,75.39,75.4,24606.0,54.0604,54.0604,54.0389,54.0461,24606.0
2018-01-09 15:00:00,75.4,75.41,75.35,75.37,36607.0,54.0461,54.0533,54.0103,54.0246,36607.0
2018-01-09 15:05:00,75.37,75.4,75.35,75.36,55530.0,54.0246,54.0461,54.0103,54.0174,55530.0
2018-01-09 15:10:00,75.36,75.38,75.35,75.37,43173.0,54.0174,54.0318,54.0103,54.0246,43173.0
2018-01-09 15:15:00,75.36,75.37,75.32,75.33,44672.0,54.0174,54.0246,53.9888,53.9959,44672.0
2018-01-09 15:20:00,75.33,75.35,75.32,75.34,41170.0,53.9959,54.0103,53.9888,54.0031,41170.0
2018-01-09 15:25:00,75.34,75.35,75.26,75.27,141035.0,54.0031,54.0103,53.9458,53.9529,141035.0
2018-01-09 15:30:00,75.27,75.32,75.27,75.31,104145.0,53.9529,53.9888,53.9529,53.9816,104145.0
2018-01-09 15:35:00,75.31,75.33,75.28,75.32,94077.0,53.9816,53.9959,53.9601,53.9888,94077.0
2018-01-09 15:40:00,75.32,75.32,75.3,75.31,65947.0,53.9888,53.9888,53.9744,53.9816,65947.0
2018-01-09 15:45:00,75.3,75.3,75.24,75.25,130809.0,53.9744,53.9744,53.9314,53.9386,130809.0
2018-01-09 15:50:00,75.26,75.27,75.21,75.22,140778.0,53.9458,53.9529,53.9099,53.9171,140778.0
2018-01-09 15:55:00,75.22,75.23,75.16,75.22,725899.0,53.9171,53.9243,53.8741,53.9171,725899.0
2018-01-10 09:30:00,75.45,75.5,75.37,75.39,390113.0,54.0819,54.1178,54.0246,54.0389,390113.0
2018-01-10 09:35:00,75.4,75.44,75.28,75.28,277264.0,54.0461,54.0748,53.9601,53.9601,277264.0
2018-01-10 09:40:00,75.28,75.45,75.25,75.42,225007.0,53.9601,54.0819,53.9386,54.0604,225007.0
2018-01-10 09:45:00,75.41,75.45,75.36,75.39,198939.0,54.0533,54.0819,54.0174,54.0389,198939.0
2018-01-10 09:50:00,75.39,75.42,75.33,75.39,144326.0,54.0389,54.0604,53.9959,54.0389,144326.0
2018-01-10 09:55:00,75.39,75.44,75.34,75.4,132079.0,54.0389,54.0748,54.0031,54.0461,132079.0
2018-01-10 10:00:00,75.39,75.44,75.35,75.43,114356.0,54.0389,54.0748,54.0103,54.0676,114356.0
2018-01-10 10:05:00,75.43,75.45,75.35,75.35,89514.0,54.0676,54.0819,54.0103,54.0103,89514.0
2018-01-10 10:10:00,75.35,75.43,75.32,75.37,240997.0,54.0103,54.0676,53.9888,54.0246,240997.0
2018-01-10 10:15:00,75.37,75.41,75.36,75.4,69351.0,54.0246,54.0533,54.0174,54.0461,69351.0
2018-01-10 10:20:00,75.39,75.42,75.33,75.34,68123.0,54.0389,54.0604,53.9959,54.0031,68123.0
2018-01-10 10:25:00,75.33,75.34,75.23,75.32,113059.0,53.9959,54.0031,53.9243,53.9888,113059.0
2018-01-10 10:30:00,75.31,75.31,75.08,75.15,559381.0,53.9816,53.9816,53.8167,53.8669,559381.0
2018-01-10 10:35:00,75.16,75.28,75.15,75.25,120622.0,53.8741,53.9601,53.8669,53.9386,120622.0
2018-01-10 10:40:00,75.25,75.37,75.24,75.25,160961.0,53.9386,54.0246,53.9314,53.9386,160961.0
2018-01-10 10:45:00,75.26,75.3,75.1,75.13,186323.0,53.9458,53.9744,53.8311,53.8526,186323.0
2018-01-10 10:50:00,75.13,75.15,75.08,75.15,203744.0,53.8526,53.8669,53.8167,53.8669,203744.0
2018-01-10 10:55:00,75.15,75.17,75.1,75.15,269111.0,53.8669,53.8812,53.8311,53.8669,269111.0
2018-01-10 11:00:00,75.15,75.24,75.14,75.21,437045.0,53.8669,53.9314,53.8597,53.9099,437045.0
2018-01-10 11:05:00,75.21,75.26,75.19,75.26,283582.0,53.9099,53.9458,53.8956,53.9458,283582.0
2018-01-10 11:10:00,75.27,75.3,75.23,75.26,102934.0,53.9529,53.9744,53.9243,53.9458,102934.0
2018-01-10 11:15:00,75.27,75.28,75.23,75.25,52528.0,53.9529,53.9601,53.9243,53.9386,52528.0
2018-01-10 11:20:00,75.26,75.3,75.23,75.26,137768.0,53.9458,53.9744,53.9243,53.9458,137768.0
2018-01-10 11:25:00,75.26,75.42,75.25,75.42,121493.0,53.9458,54.0604,53.9386,54.0604,121493.0
2018-01-10 11:30:00,75.42,75.45,75.39,75.4,65800.0,54.0604,54.0819,54.0389,54.0461,65800.0
2018-01-10 11:35:00,75.39,75.42,75.37,75.41,79517.0,54.0389,54.0604,54.0246,54.0533,79517.0
2018-01-10 11:40:00,75.4,75.41,75.34,75.37,83705.0,54.0461,54.0533,54.0031,54.0246,83705.0
2018-01-10 11:45:00,75.36,75.38,75.32,75.34,64213.0,54.0174,54.0318,53.9888,54.0031,64213.0
2018-01-10 11:50:00,75.34,75.37,75.32,75.33,80329.0,54.0031,54.0246,53.9888,53.9959,80329.0
2018-01-10 11:55:00,75.34,75.36,75.29,75.31,40288.0,54.0031,54.0174,53.9673,53.9816,40288.0
2018-01-10 12:00:00,75.3,75.31,75.26,75.28,54546.0,53.9744,53.9816,53.9458,53.9601,54546.0
2018-01-10 12:05:00,75.28,75.3,75.27,75.28,50897.0,53.9601,53.9744,53.9529,53.9601,50897.0
2018-01-10 12:10:00,75.29,75.35,75.28,75.34,36189.0,53.9673,54.0103,53.9601,54.0031,36189.0
2018-01-10 12:15:00,75.34,75.39,75.33,75.38,23235.0,54.0031,54.0389,53.9959,54.0318,23235.0
2018-01-10 12:20:00,75.38,75.38,75.35,75.36,31474.0,54.0318,54.0318,54.0103,54.0174,31474.0
2018-01-10 12:25:00,75.36,75.38,75.33,75.37,52885.0,54.0174,54.0318,53.9959,54.0246,52885.0
2018-01-10 12:30:00,75.37,75.37,75.3,75.31,57392.0,54.0246,54.0246,53.9744,53.9816,57392.0
2018-01-10 12:35:00,75.31,75.32,75.29,75.32,71831.0,53.9816,53.9888,53.9673,53.9888,71831.0
2018-01-10 12:40:00,75.32,75.33,75.29,75.3,63175.0,53.9888,53.9959,53.9673,53.9744,63175.0
2018-01-10 12:45:00,75.3,75.34,75.29,75.33,57228.0,53.9744,54.0031,53.9673,53.9959,57228.0
2018-01-10 12:50:00,75.33,75.37,75.32,75.37,52758.0,53.9959,54.0246,53.9888,54.0246,52758.0
2018-01-10 12:55:00,75.37,75.38,75.32,75.34,78938.0,54.0246,54.0318,53.9888,54.0031,78938.0
2018-01-10 13:00:00,75.34,75.35,75.26,75.27,52705.0,54.0031,54.0103,53.9458,53.9529,52705.0
2018-01-10 13:05:00,75.27,75.28,75.24,75.25,39054.0,53.9529,53.9601,53.9314,53.9386,39054.0
2018-01-10 13:10:00,75.25,75.26,75.21,75.21,75012.0,53.9386,53.9458,53.9099,53.9099,75012.0
2018-01-10 13:15:00,75.21,75.22,75.19,75.2,75219.0,53.9099,53.9171,53.8956,53.9027,75219.0
2018-01-10 13:20:00,75.2,75.24,75.19,75.24,74710.0,53.9027,53.9314,53.8956,53.9314,74710.0
2018-01-10 13:25:00,75.24,75.27,75.22,75.25,39565.0,53.9314,53.9529,53.9171,53.9386,39565.0
2018-01-10 13:30:00,75.25,75.27,75.23,75.26,45523.0,53.9386,53.9529,53.9243,53.9458,45523.0
2018-01-10 13:35:00,75.26,75.36,75.26,75.33,54013.0,53.9458,54.0174,53.9458,53.9959,54013.0
2018-01-10 13:40:00,75.33,75.37,75.31,75.37,95867.0,53.9959,54.0246,53.9816,54.0246,95867.0
2018-01-10 13:45:00,75.37,75.42,75.36,75.4,111669.0,54.0246,54.0604,54.0174,54.0461,111669.0
2018-01-10 13:50:00,75.4,75.43,75.38,75.42,73223.0,54.0461,54.0676,54.0318,54.0604,73223.0
2018-01-10 13:55:00,75.41,75.42,75.38,75.4,36245.0,54.0533,54.0604,54.0318,54.0461,36245.0
2018-01-10 14:00:00,75.4,75.41,75.35,75.37,41437.0,54.0461,54.0533,54.0103,54.0246,41437.0
2018-01-10 14:05:00,75.37,75.37,75.34,75.34,31738.0,54.0246,54.0246,54.0031,54.0031,31738.0
2018-01-10 14:10:00,75.34,75.34,75.29,75.31,37639.0,54.0031,54.0031,53.9673,53.9816,37639.0
2018-01-10 14:15:00,75.31,75.34,75.28,75.28,30089.0,53.9816,54.0031,53.9601,53.9601,30089.0
2018-01-10 14:20:00,75.29,75.34,75.28,75.32,40412.0,53.9673,54.0031,53.9601,53.9888,40412.0
2018-01-10 14:25:00,75.32,75.35,75.29,75.32,62587.0,53.9888,54.0103,53.9673,53.9888,62587.0
2018-01-10 14:30:00,75.33,75.34,75.29,75.34,60358.0,53.9959,54.0031,53.9673,54.0031,60358.0
2018-01-10 14:35:00,75.34,75.35,75.28,75.29,96085.0,54.0031,54.0103,53.9601,53.9673,96085.0
2018-01-10 14:40:00,75.29,75.31,75.27,75.29,77629.0,53.9673,53.9816,53.9529,53.9673,77629.0
2018-01-10 14:45:00,75.29,75.31,75.26,75.31,30772.0,53.9673,53.9816,53.9458,53.9816,30772.0
2018-01-10 14:50:00,75.31,75.32,75.28,75.31,33895.0,53.9816,53.9888,53.9601,53.9816,33895.0
2018-01-10 14:55:00,75.31,75.31,75.24,75.25,34777.0,53.9816,53.9816,53.9314,53.9386,34777.0
2018-01-10 15:00:00,75.25,75.28,75.24,75.25,42167.0,53.9386,53.9601,53.9314,53.9386,42167.0
2018-01-10 15:05:00,75.25,75.31,75.23,75.27,81024.0,53.9386,53.9816,53.9243,53.9529,81024.0
2018-01-10 15:10:00,75.27,75.28,75.22,75.23,65216.0,53.9529,53.9601,53.9171,53.9243,65216.0
2018-01-10 15:15:00,75.23,75.24,75.18,75.19,62454.0,53.9243,53.9314,53.8884,53.8956,62454.0
2018-01-10 15:20:00,75.18,75.19,75.15,75.17,95177.0,53.8884,53.8956,53.8669,53.8812,95177.0
2018-01-10 15:25:00,75.16,75.17,75.1,75.11,114352.0,53.8741,53.8812,53.8311,53.8382,114352.0
2018-01-10 15:30:00,75.11,75.16,75.1,75.12,113658.0,53.8382,53.8741,53.8311,53.8454,113658.0
2018-01-10 15:35:00,75.12,75.17,75.11,75.12,107375.0,53.8454,53.8812,53.8382,53.8454,107375.0
2018-01-10 15:40:00,75.12,75.2,75.11,75.18,166143.0,53.8454,53.9027,53.8382,53.8884,166143.0
2018-01-10 15:45:00,75.19,75.21,75.17,75.17,271462.0,53.8956,53.9099,53.8812,53.8812,271462.0
2018-01-10 15:50:00,75.18,75.2,75.15,75.16,146638.0,53.8884,53.9027,53.8669,53.8741,146638.0
2018-01-10 15:55:00,75.16,75.17,75.12,75.13,427642.0,53.8741,53.8812,53.8454,53.8526,427642.0
2018-01-11 09:30:00,75.4,75.48,75.13,75.24,912058.0,54.0461,54.1034,53.8526,53.9314,912058.0
2018-01-11 09:35:00,75.24,75.61,75.23,75.6,564034.0,53.9314,54.1966,53.9243,54.1895,564034.0
2018-01-11 09:40:00,75.6,75.87,75.6,75.8,486768.0,54.1895,54.383,54.1895,54.3328,486768.0
2018-01-11 09:45:00,75.8,75.85,75.77,75.84,203948.0,54.3328,54.3687,54.3113,54.3615,203948.0
2018-01-11 09:50:00,75.84,76.03,75.81,76.01,342035.0,54.3615,54.4977,54.34,54.4833,342035.0
2018-01-11 09:55:00,76.0,76.04,75.87,75.89,180250.0,54.4762,54.5049,54.383,54.3973,180250.0
2018-01-11 10:00:00,75.89,76.09,75.88,76.09,210459.0,54.3973,54.5407,54.3902,54.5407,210459.0
2018-01-11 10:05:00,76.09,76.1,76.0,76.02,222693.0,54.5407,54.5479,54.4762,54.4905,222693.0
2018-01-11 10:10:00,76.03,76.06,75.95,75.95,170810.0,54.4977,54.5192,54.4403,54.4403,170810.0
2018-01-11 10:15:00,75.94,76.03,75.91,76.0,136686.0,54.4332,54.4977,54.4117,54.4762,136686.0
2018-01-11 10:20:00,76.0,76.01,75.91,75.92,204808.0,54.4762,54.4833,54.4117,54.4188,204808.0
2018-01-11 10:25:00,75.92,75.99,75.87,75.98,147409.0,54.4188,54.469,54.383,54.4618,147409.0
2018-01-11 10:30:00,75.99,76.17,75.98,76.08,189681.0,54.469,54.598,54.4618,54.5335,189681.0
2018-01-11 10:35:00,76.08,76.14,76.01,76.14,150968.0,54.5335,54.5765,54.4833,54.5765,150968.0
2018-01-11 10:40:00,76.13,76.22,76.1,76.19,146628.0,54.5694,54.6339,54.5479,54.6124,146628.0
2018-01-11 10:45:00,76.19,76.27,76.19,76.23,117660.0,54.6124,54.6697,54.6124,54.641,117660.0
2018-01-11 10:50:00,76.22,76.3,76.19,76.3,334274.0,54.6339,54.6912,54.6124,54.6912,334274.0
2018-01-11 10:55:00,76.3,76.41,76.28,76.39,316231.0,54.6912,54.7701,54.6769,54.7557,316231.0
2018-01-11 11:00:00,76.38,76.43,76.3,76.32,170743.0,54.7486,54.7844,54.6912,54.7056,170743.0
2018-01-11 11:05:00,76.32,76.4,76.28,76.38,110000.0,54.7056,54.7629,54.6769,54.7486,110000.0
2018-01-11 11:10:00,76.37,76.41,76.36,76.38,189051.0,54.7414,54.7701,54.7342,54.7486,189051.0
2018-01-11 11:15:00,76.38,76.41,76.34,76.4,120234.0,54.7486,54.7701,54.7199,54.7629,120234.0
2018-01-11 11:20:00,76.39,76.51,76.38,76.51,129613.0,54.7557,54.8417,54.7486,54.8417,129613.0
2018-01-11 11:25:00,76.51,76.56,76.47,76.53,141202.0,54.8417,54.8776,54.8131,54.8561,141202.0
2018-01-11 11:30:00,76.52,76.64,76.51,76.63,280553.0,54.8489,54.9349,54.8417,54.9278,280553.0
2018-01-11 11:35:00,76.63,76.73,76.62,76.73,171268.0,54.9278,54.9994,54.9206,54.9994,171268.0
2018-01-11 11:40:00,76.72,76.73,76.59,76.63,153069.0,54.9923,54.9994,54.8991,54.9278,153069.0
2018-01-11 11:45:00,76.63,76.64,76.58,76.63,293688.0,54.9278,54.9349,54.8919,54.9278,293688.0
2018-01-11 11:50:00,76.64,76.65,76.61,76.65,193492.0,54.9349,54.9421,54.9134,54.9421,193492.0
2018-01-11 11:55:00,76.66,76.7,76.65,76.69,49300.0,54.9493,54.9779,54.9421,54.9708,49300.0
2018-01-11 12:00:00,76.69,76.73,76.64,76.65,75096.0,54.9708,54.9994,54.9349,54.9421,75096.0
2018-01-11 12:05:00,76.65,76.72,76.65,76.72,72675.0,54.9421,54.9923,54.9421,54.9923,72675.0
2018-01-11 12:10:00,76.71,76.78,76.7,76.78,228394.0,54.9851,55.0353,54.9779,55.0353,228394.0
2018-01-11 12:15:00,76.78,76.83,76.76,76.79,182838.0,55.0353,55.0711,55.0209,55.0424,182838.0
2018-01-11 12:20:00,76.79,76.83,76.77,76.78,120059.0,55.0424,55.0711,55.0281,55.0353,120059.0
2018-01-11 12:25:00,76.78,76.85,76.78,76.84,175832.0,55.0353,55.0855,55.0353,55.0783,175832.0
2018-01-11 12:30:00,76.84,76.88,76.8,76.83,244553.0,55.0783,55.107,55.0496,55.0711,244553.0
2018-01-11 12:35:00,76.83,76.91,76.82,76.9,108544.0,55.0711,55.1285,55.0639,55.1213,108544.0
2018-01-11 12:40:00,76.9,76.91,76.86,76.87,108904.0,55.1213,55.1285,55.0926,55.0998,108904.0
2018-01-11 12:45:00,76.86,76.93,76.82,76.83,416009.0,55.0926,55.1428,55.0639,55.0711,416009.0
2018-01-11 12:50:00,76.83,76.86,76.8,76.86,97145.0,55.0711,55.0926,55.0496,55.0926,97145.0
2018-01-11 12:55:00,76.86,76.88,76.83,76.86,161617.0,55.0926,55.107,55.0711,55.0926,161617.0
2018-01-11 13:00:00,76.86,76.88,76.84,76.86,111930.0,55.0926,55.107,55.0783,55.0926,111930.0
2018-01-11 13:05:00,76.85,76.88,76.84,76.88,165375.0,55.0855,55.107,55.0783,55.107,165375.0
2018-01-11 13:10:00,76.88,76.91,76.85,76.88,188211.0,55.107,55.1285,55.0855,55.107,188211.0
2018-01-11 13:15:00,76.89,76.9,76.82,76.85,341956.0,55.1141,55.1213,55.0639,55.0855,341956.0
2018-01-11 13:20:00,76.85,76.91,76.85,76.89,151186.0,55.0855,55.1285,55.0855,55.1141,151186.0
2018-01-11 13:25:00,76.88,76.93,76.88,76.9,248387.0,55.107,55.1428,55.107,55.1213,248387.0
2018-01-11 13:30:00,76.9,76.92,76.87,76.88,230955.0,55.1213,55.1356,55.0998,55.107,230955.0
2018-01-11 13:35:00,76.89,76.91,76.86,76.88,56255.0,55.1141,55.1285,55.0926,55.107,56255.0
2018-01-11 13:40:00,76.89,76.92,76.87,76.91,55979.0,55.1141,55.1356,55.0998,55.1285,55979.0
2018-01-11 13:45:00,76.91,76.95,76.9,76.92,110072.0,55.1285,55.1571,55.1213,55.1356,110072.0
2018-01-11 13:50:00,76.92,76.92,76.88,76.88,57282.0,55.1356,55.1356,55.107,55.107,57282.0
2018-01-11 13:55:00,76.88,76.88,76.84,76.86,87134.0,55.107,55.107,55.0783,55.0926,87134.0
2018-01-11 14:00:00,76.86,76.87,76.82,76.84,77708.0,55.0926,55.0998,55.0639,55.0783,77708.0
2018-01-11 14:05:00,76.84,76.86,76.76,76.76,133477.0,55.0783,55.0926,55.0209,55.0209,133477.0
2018-01-11 14:10:00,76.76,76.79,76.74,76.75,75051.0,55.0209,55.0424,55.0066,55.0138,75051.0
2018-01-11 14:15:00,76.74,76.75,76.7,76.74,95399.0,55.0066,55.0138,54.9779,55.0066,95399.0
2018-01-11 14:20:00,76.73,76.76,76.68,76.69,139266.0,54.9994,55.0209,54.9636,54.9708,139266.0
2018-01-11 14:25:00,76.69,76.7,76.65,76.69,155766.0,54.9708,54.9779,54.9421,54.9708,155766.0
2018-01-11 14:30:00,76.68,76.71,76.67,76.68,59688.0,54.9636,54.9851,54.9564,54.9636,59688.0
2018-01-11 14:35:00,76.68,76.7,76.66,76.69,39291.0,54.9636,54.9779,54.9493,54.9708,39291.0
2018-01-11 14:40:00,76.69,76.7,76.6,76.66,217994.0,54.9708,54.9779,54.9063,54.9493,217994.0
2018-01-11 14:45:00,76.65,76.75,76.64,76.75,166697.0,54.9421,55.0138,54.9349,55.0138,166697.0
2018-01-11 14:50:00,76.74,76.78,76.71,76.71,126937.0,55.0066,55.0353,54.9851,54.9851,126937.0
2018-01-11 14:55:00,76.71,76.75,76.67,76.67,179814.0,54.9851,55.0138,54.9564,54.9564,179814.0
2018-01-11 15:00:00,76.67,76.69,76.66,76.67,171168.0,54.9564,54.9708,54.9493,54.9564,171168.0
2018-01-11 15:05:00,76.67,76.68,76.63,76.64,130218.0,54.9564,54.9636,54.9278,54.9349,130218.0
2018-01-11 15:10:00,76.63,76.64,76.57,76.58,174115.0,54.9278,54.9349,54.8848,54.8919,174115.0
2018-01-11 15:15:00,76.58,76.6,76.5,76.55,166850.0,54.8919,54.9063,54.8346,54.8704,166850.0
2018-01-11 15:20:00,76.54,76.59,76.5,76.59,348084.0,54.8632,54.8991,54.8346,54.8991,348084.0
2018-01-11 15:25:00,76.59,76.59,76.55,76.57,207697.0,54.8991,54.8991,54.8704,54.8848,207697.0
2018-01-11 15:30:00,76.57,76.59,76.53,76.59,270534.0,54.8848,54.8991,54.8561,54.8991,270534.0
2018-01-11 15:35:00,76.59,76.62,76.57,76.59,248362.0,54.8991,54.9206,54.8848,54.8991,248362.0
2018-01-11 15:40:00,76.59,76.61,76.55,76.61,207062.0,54.8991,54.9134,54.8704,54.9134,207062.0
2018-01-11 15:45:00,76.6,76.66,76.6,76.66,747753.0,54.9063,54.9493,54.9063,54.9493,747753.0
2018-01-11 15:50:00,76.66,76.72,76.65,76.7,404897.0,54.9493,54.9923,54.9421,54.9779,404897.0
2018-01-11 15:55:00,76.7,76.71,76.62,76.68,980774.0,54.9779,54.9851,54.9206,54.9636,980774.0
2018-01-12 09:30:00,76.7,77.0,76.7,76.98,516881.0,54.9779,55.193,54.9779,55.1786,516881.0
2018-01-12 09:35:00,76.98,77.15,76.83,77.15,4411687.0,55.1786,55.3005,55.0711,55.3005,4411687.0
2018-01-12 09:40:00,77.15,77.41,77.13,77.29,771853.0,55.3005,55.4869,55.2862,55.4008,771853.0
2018-01-12 09:45:00,77.29,77.38,77.23,77.33,1033190.0,55.4008,55.4654,55.3578,55.4295,1033190.0
2018-01-12 09:50:00,77.33,77.37,77.22,77.23,235900.0,55.4295,55.4582,55.3507,55.3578,235900.0
2018-01-12 09:55:00,77.22,77.3,77.18,77.3,145834.0,55.3507,55.408,55.322,55.408,145834.0
2018-01-12 10:00:00,77.31,77.31,77.19,77.22,203648.0,55.4152,55.4152,55.3292,55.3507,203648.0
2018-01-12 10:05:00,77.22,77.22,77.13,77.19,174417.0,55.3507,55.3507,55.2862,55.3292,174417.0
2018-01-12 10:10:00,77.2,77.29,77.19,77.29,199865.0,55.3363,55.4008,55.3292,55.4008,199865.0
2018-01-12 10:15:00,77.28,77.29,77.13,77.15,150833.0,55.3937,55.4008,55.2862,55.3005,150833.0
2018-01-12 10:20:00,77.15,77.2,77.12,77.17,100177.0,55.3005,55.3363,55.279,55.3148,100177.0
2018-01-12 10:25:00,77.16,77.17,77.08,77.12,156706.0,55.3077,55.3148,55.2503,55.279,156706.0
2018-01-12 10:30:00,77.13,77.16,77.03,77.03,207789.0,55.2862,55.3077,55.2145,55.2145,207789.0
2018-01-12 10:35:00,77.04,77.21,77.03,77.14,144369.0,55.2216,55.3435,55.2145,55.2933,144369.0
2018-01-12 10:40:00,77.14,77.2,77.11,77.2,157870.0,55.2933,55.3363,55.2718,55.3363,157870.0
2018-01-12 10:45:00,77.21,77.27,77.15,77.16,174269.0,55.3435,55.3865,55.3005,55.3077,174269.0
2018-01-12 10:50:00,77.16,77.18,77.12,77.13,94079.0,55.3077,55.322,55.279,55.2862,94079.0
2018-01-12 10:55:00,77.13,77.21,77.11,77.2,118423.0,55.2862,55.3435,55.2718,55.3363,118423.0
2018-01-12 11:00:00,77.2,77.22,77.19,77.22,100830.0,55.3363,55.3507,55.3292,55.3507,100830.0
2018-01-12 11:05:00,77.22,77.22,77.15,77.15,115690.0,55.3507,55.3507,55.3005,55.3005,115690.0
2018-01-12 11:10:00,77.15,77.15,76.94,76.95,195519.0,55.3005,55.3005,55.15,55.1571,195519.0
2018-01-12 11:15:00,76.95,76.96,76.78,76.8,167005.0,55.1571,55.1643,55.0353,55.0496,167005.0
2018-01-12 11:20:00,76.8,76.99,76.79,76.99,142291.0,55.0496,55.1858,55.0424,55.1858,142291.0
2018-01-12 11:25:00,77.0,77.12,77.0,77.06,181414.0,55.193,55.279,55.193,55.236,181414.0
2018-01-12 11:30:00,77.06,77.1,77.03,77.09,67890.0,55.236,55.2647,55.2145,55.2575,67890.0
2018-01-12 11:35:00,77.08,77.15,77.08,77.12,86944.0,55.2503,55.3005,55.2503,55.279,86944.0
2018-01-12 11:40:00,77.12,77.15,77.05,77.14,49234.0,55.279,55.3005,55.2288,55.2933,49234.0
2018-01-12 11:45:00,77.14,77.18,77.12,77.17,86013.0,55.2933,55.322,55.279,55.3148,86013.0
2018-01-12 11:50:00,77.17,77.2,77.16,77.18,68429.0,55.3148,55.3363,55.3077,55.322,68429.0
2018-01-12 11:55:00,77.19,77.2,77.14,77.2,53323.0,55.3292,55.3363,55.2933,55.3363,53323.0
2018-01-12 12:00:00,77.2,77.27,77.2,77.23,141066.0,55.3363,55.3865,55.3363,55.3578,141066.0
2018-01-12 12:05:00,77.22,77.23,77.15,77.23,58572.0,55.3507,55.3578,55.3005,55.3578,58572.0
2018-01-12 12:10:00,77.23,77.29,77.21,77.28,55811.0,55.3578,55.4008,55.3435,55.3937,55811.0
2018-01-12 12:15:00,77.29,77.37,77.28,77.3,161951.0,55.4008,55.4582,55.3937,55.408,161951.0
2018-01-12 12:20:00,77.3,77.34,77.28,77.3,165769.0,55.408,55.4367,55.3937,55.408,165769.0
2018-01-12 12:25:00,77.29,77.3,77.24,77.29,69980.0,55.4008,55.408,55.365,55.4008,69980.0
2018-01-12 12:30:00,77.29,77.29,77.2,77.2,33502.0,55.4008,55.4008,55.3363,55.3363,33502.0
2018-01-12 12:35:00,77.2,77.31,77.17,77.29,184357.0,55.3363,55.4152,55.3148,55.4008,184357.0
2018-01-12 12:40:00,77.27,77.31,77.22,77.23,79188.0,55.3865,55.4152,55.3507,55.3578,79188.0
2018-01-12 12:45:00,77.23,77.31,77.22,77.3,80364.0,55.3578,55.4152,55.3507,55.408,80364.0
2018-01-12 12:50:00,77.3,77.32,77.26,77.29,96974.0,55.408,55.4223,55.3793,55.4008,96974.0
2018-01-12 12:55:00,77.28,77.31,77.26,77.27,116359.0,55.3937,55.4152,55.3793,55.3865,116359.0
2018-01-12 13:00:00,77.27,77.29,77.23,77.25,61223.0,55.3865,55.4008,55.3578,55.3722,61223.0
2018-01-12 13:05:00,77.25,77.28,77.21,77.27,47408.0,55.3722,55.3937,55.3435,55.3865,47408.0
2018-01-12 13:10:00,77.27,77.34,77.25,77.33,143126.0,55.3865,55.4367,55.3722,55.4295,143126.0
2018-01-12 13:15:00,77.33,77.33,77.25,77.3,60371.0,55.4295,55.4295,55.3722,55.408,60371.0
2018-01-12 13:20:00,77.3,77.33,77.23,77.27,94167.0,55.408,55.4295,55.3578,55.3865,94167.0
2018-01-12 13:25:00,77.29,77.31,77.26,77.28,35846.0,55.4008,55.4152,55.3793,55.3937,35846.0
2018-01-12 13:30:00,77.28,77.35,77.28,77.35,128515.0,55.3937,55.4438,55.3937,55.4438,128515.0
2018-01-12 13:35:00,77.35,77.35,77.27,77.3,50257.0,55.4438,55.4438,55.3865,55.408,50257.0
2018-01-12 13:40:00,77.3,77.33,77.27,77.28,82313.0,55.408,55.4295,55.3865,55.3937,82313.0
2018-01-12 13:45:00,77.28,77.35,77.28,77.34,59471.0,55.3937,55.4438,55.3937,55.4367,59471.0
2018-01-12 13:50:00,77.34,77.37,77.32,77.33,68118.0,55.4367,55.4582,55.4223,55.4295,68118.0
2018-01-12 13:55:00,77.33,77.37,77.31,77.36,74393.0,55.4295,55.4582,55.4152,55.451,74393.0
2018-01-12 14:00:00,77.36,77.37,77.3,77.36,83918.0,55.451,55.4582,55.408,55.451,83918.0
2018-01-12 14:05:00,77.36,77.38,77.33,77.35,101441.0,55.451,55.4654,55.4295,55.4438,101441.0
2018-01-12 14:10:00,77.36,77.4,77.34,77.38,70575.0,55.451,55.4797,55.4367,55.4654,70575.0
2018-01-12 14:15:00,77.38,77.4,77.34,77.35,118294.0,55.4654,55.4797,55.4367,55.4438,118294.0
2018-01-12 14:20:00,77.34,77.38,77.32,77.35,89947.0,55.4367,55.4654,55.4223,55.4438,89947.0
2018-01-12 14:25:00,77.35,77.38,77.33,77.33,147150.0,55.4438,55.4654,55.4295,55.4295,147150.0
2018-01-12 14:30:00,77.32,77.35,77.3,77.34,85203.0,55.4223,55.4438,55.408,55.4367,85203.0
2018-01-12 14:35:00,77.34,77.37,77.33,77.35,58974.0,55.4367,55.4582,55.4295,55.4438,58974.0
2018-01-12 14:40:00,77.34,77.35,77.27,77.28,50532.0,55.4367,55.4438,55.3865,55.3937,50532.0
2018-01-12 14:45:00,77.28,77.32,77.26,77.32,84451.0,55.3937,55.4223,55.3793,55.4223,84451.0
2018-01-12 14:50:00,77.32,77.34,77.29,77.31,62121.0,55.4223,55.4367,55.4008,55.4152,62121.0
2018-01-12 14:55:00,77.3,77.34,77.29,77.33,152637.0,55.408,55.4367,55.4008,55.4295,152637.0
2018-01-12 15:00:00,77.33,77.36,77.31,77.34,101243.0,55.4295,55.451,55.4152,55.4367,101243.0
2018-01-12 15:05:00,77.34,77.36,77.32,77.33,66498.0,55.4367,55.451,55.4223,55.4295,66498.0
2018-01-12 15:10:00,77.33,77.35,77.25,77.26,106863.0,55.4295,55.4438,55.3722,55.3793,106863.0
2018-01-12 15:15:00,77.27,77.32,77.26,77.3,61326.0,55.3865,55.4223,55.3793,55.408,61326.0
2018-01-12 15:20:00,77.31,77.4,77.3,77.4,155629.0,55.4152,55.4797,55.408,55.4797,155629.0
2018-01-12 15:25:00,77.4,77.41,77.37,77.38,136037.0,55.4797,55.4869,55.4582,55.4654,136037.0
2018-01-12 15:30:00,77.37,77.4,77.33,77.37,260660.0,55.4582,55.4797,55.4295,55.4582,260660.0
2018-01-12 15:35:00,77.37,77.38,77.35,77.37,171870.0,55.4582,55.4654,55.4438,55.4582,171870.0
2018-01-12 15:40:00,77.37,77.41,77.27,77.29,241962.0,55.4582,55.4869,55.3865,55.4008,241962.0
2018-01-12 15:45:00,77.3,77.45,77.3,77.44,508769.0,55.408,55.5155,55.408,55.5084,508769.0
2018-01-12 15:50:00,77.44,77.46,77.33,77.34,394207.0,55.5084,55.5227,55.4295,55.4367,394207.0
2018-01-12 15:55:00,77.34,77.61,77.31,77.42,2104492.0,55.4367,55.6302,55.4152,55.494,2104492.0
2018-01-16 09:30:00,77.64,77.65,77.09,77.12,607164.0,55.6517,55.6589,55.2575,55.279,607164.0
2018-01-16 09:35:00,77.12,77.33,77.01,77.32,255156.0,55.279,55.4295,55.2001,55.4223,255156.0
2018-01-16 09:40:00,77.33,77.36,77.18,77.26,205491.0,55.4295,55.451,55.322,55.3793,205491.0
2018-01-16 09:45:00,77.26,77.32,77.15,77.25,208162.0,55.3793,55.4223,55.3005,55.3722,208162.0
2018-01-16 09:50:00,77.26,77.34,77.2,77.28,145837.0,55.3793,55.4367,55.3363,55.3937,145837.0
2018-01-16 09:55:00,77.28,77.4,77.27,77.38,144184.0,55.3937,55.4797,55.3865,55.4654,144184.0
2018-01-16 10:00:00,77.37,77.39,77.24,77.28,202973.0,55.4582,55.4725,55.365,55.3937,202973.0
2018-01-16 10:05:00,77.28,77.34,77.18,77.22,251444.0,55.3937,55.4367,55.322,55.3507,251444.0
2018-01-16 10:10:00,77.22,77.27,77.18,77.26,119368.0,55.3507,55.3865,55.322,55.3793,119368.0
2018-01-16 10:15:00,77.26,77.26,77.18,77.18,78764.0,55.3793,55.3793,55.322,55.322,78764.0
2018-01-16 10:20:00,77.19,77.39,77.19,77.38,109748.0,55.3292,55.4725,55.3292,55.4654,109748.0
2018-01-16 10:25:00,77.39,77.46,77.37,77.44,182224.0,55.4725,55.5227,55.4582,55.5084,182224.0
2018-01-16 10:30:00,77.44,77.45,77.34,77.35,97885.0,55.5084,55.5155,55.4367,55.4438,97885.0
2018-01-16 10:35:00,77.35,77.35,77.23,77.31,169579.0,55.4438,55.4438,55.3578,55.4152,169579.0
2018-01-16 10:40:00,77.33,77.39,77.27,77.31,130597.0,55.4295,55.4725,55.3865,55.4152,130597.0
2018-01-16 10:45:00,77.32,77.36,77.21,77.25,292990.0,55.4223,55.451,55.3435,55.3722,292990.0
2018-01-16 10:50:00,77.24,77.28,77.17,77.17,132865.0,55.365,55.3937,55.3148,55.3148,132865.0
2018-01-16 10:55:00,77.18,77.19,77.07,77.08,155564.0,55.322,55.3292,55.2431,55.2503,155564.0
2018-01-16 11:00:00,77.07,77.11,77.03,77.1,169837.0,55.2431,55.2718,55.2145,55.2647,169837.0
2018-01-16 11:05:00,77.11,77.14,77.06,77.08,409098.0,55.2718,55.2933,55.236,55.2503,409098.0
2018-01-16 11:10:00,77.08,77.12,77.03,77.09,190333.0,55.2503,55.279,55.2145,55.2575,190333.0
2018-01-16 11:15:00,77.09,77.14,77.04,77.12,165150.0,55.2575,55.2933,55.2216,55.279,165150.0
2018-01-16 11:20:00,77.13,77.14,77.08,77.11,129321.0,55.2862,55.2933,55.2503,55.2718,129321.0
2018-01-16 11:25:00,77.11,77.12,77.03,77.06,240221.0,55.2718,55.279,55.2145,55.236,240221.0
2018-01-16 11:30:00,77.07,77.09,77.03,77.06,220358.0,55.2431,55.2575,55.2145,55.236,220358.0
2018-01-16 11:35:00,77.06,77.09,77.02,77.03,104658.0,55.236,55.2575,55.2073,55.2145,104658.0
2018-01-16 11:40:00,77.02,77.04,76.98,77.0,197786.0,55.2073,55.2216,55.1786,55.193,197786.0
2018-01-16 11:45:00,77.0,77.0,76.91,76.98,239521.0,55.193,55.193,55.1285,55.1786,239521.0
2018-01-16 11:50:00,76.97,76.98,76.85,76.87,242682.0,55.1715,55.1786,55.0855,55.0998,242682.0
2018-01-16 11:55:00,76.86,76.9,76.83,76.85,222356.0,55.0926,55.1213,55.0711,55.0855,222356.0
2018-01-16 12:00:00,76.84,76.85,76.71,76.76,258666.0,55.0783,55.0855,54.9851,55.0209,258666.0
2018-01-16 12:05:00,76.75,76.78,76.68,76.76,144647.0,55.0138,55.0353,54.9636,55.0209,144647.0
2018-01-16 12:10:00,76.76,76.84,76.73,76.84,109389.0,55.0209,55.0783,54.9994,55.0783,109389.0
2018-01-16 12:15:00,76.84,76.89,76.83,76.87,70214.0,55.0783,55.1141,55.0711,55.0998,70214.0
2018-01-16 12:20:00,76.86,76.9,76.83,76.88,127799.0,55.0926,55.1213,55.0711,55.107,127799.0
2018-01-16 12:25:00,76.88,76.95,76.84,76.92,72129.0,55.107,55.1571,55.0783,55.1356,72129.0
2018-01-16 12:30:00,76.92,76.97,76.9,76.93,68732.0,55.1356,55.1715,55.1213,55.1428,68732.0
2018-01-16 12:35:00,76.93,76.93,76.86,76.89,80392.0,55.1428,55.1428,55.0926,55.1141,80392.0
2018-01-16 12:40:00,76.9,76.98,76.9,76.96,62285.0,55.1213,55.1786,55.1213,55.1643,62285.0
2018-01-16 12:45:00,76.96,76.98,76.93,76.94,89391.0,55.1643,55.1786,55.1428,55.15,89391.0
2018-01-16 12:50:00,76.94,76.98,76.92,76.97,74929.0,55.15,55.1786,55.1356,55.1715,74929.0
2018-01-16 12:55:00,76.97,76.97,76.88,76.88,94865.0,55.1715,55.1715,55.107,55.107,94865.0
2018-01-16 13:00:00,76.89,76.89,76.86,76.89,186067.0,55.1141,55.1141,55.0926,55.1141,186067.0
2018-01-16 13:05:00,76.89,76.89,76.82,76.87,84490.0,55.1141,55.1141,55.0639,55.0998,84490.0
2018-01-16 13:10:00,76.88,76.92,76.86,76.88,79131.0,55.107,55.1356,55.0926,55.107,79131.0
2018-01-16 13:15:00,76.88,76.98,76.88,76.97,68015.0,55.107,55.1786,55.107,55.1715,68015.0
2018-01-16 13:20:00,76.97,77.0,76.93,76.95,44986.0,55.1715,55.193,55.1428,55.1571,44986.0
2018-01-16 13:25:00,76.94,77.0,76.93,76.97,46566.0,55.15,55.193,55.1428,55.1715,46566.0
2018-01-16 13:30:00,76.97,76.98,76.93,76.94,60799.0,55.1715,55.1786,55.1428,55.15,60799.0
2018-01-16 13:35:00,76.94,76.96,76.93,76.96,55822.0,55.15,55.1643,55.1428,55.1643,55822.0
2018-01-16 13:40:00,76.96,76.97,76.89,76.89,88492.0,55.1643,55.1715,55.1141,55.1141,88492.0
2018-01-16 13:45:00,76.89,76.91,76.85,76.85,73634.0,55.1141,55.1285,55.0855,55.0855,73634.0
2018-01-16 13:50:00,76.85,76.86,76.76,76.76,73303.0,55.0855,55.0926,55.0209,55.0209,73303.0
2018-01-16 13:55:00,76.76,76.78,76.72,76.77,213982.0,55.0209,55.0353,54.9923,55.0281,213982.0
2018-01-16 14:00:00,76.77,76.78,76.65,76.65,124216.0,55.0281,55.0353,54.9421,54.9421,124216.0
2018-01-16 14:05:00,76.66,76.77,76.64,76.73,126113.0,54.9493,55.0281,54.9349,54.9994,126113.0
2018-01-16 14:10:00,76.73,76.77,76.69,76.75,91842.0,54.9994,55.0281,54.9708,55.0138,91842.0
2018-01-16 14:15:00,76.75,76.77,76.5,76.54,179088.0,55.0138,55.0281,54.8346,54.8632,179088.0
2018-01-16 14:20:00,76.54,76.58,76.43,76.47,305001.0,54.8632,54.8919,54.7844,54.8131,305001.0
2018-01-16 14:25:00,76.47,76.56,76.4,76.54,230285.0,54.8131,54.8776,54.7629,54.8632,230285.0
2018-01-16 14:30:00,76.53,76.56,76.46,76.53,191562.0,54.8561,54.8776,54.8059,54.8561,191562.0
2018-01-16 14:35:00,76.53,76.58,76.5,76.5,131353.0,54.8561,54.8919,54.8346,54.8346,131353.0
2018-01-16 14:40:00,76.51,76.57,76.35,76.36,192991.0,54.8417,54.8848,54.7271,54.7342,192991.0
2018-01-16 14:45:00,76.36,76.46,76.3,76.41,366143.0,54.7342,54.8059,54.6912,54.7701,366143.0
2018-01-16 14:50:00,76.4,76.44,76.35,76.41,247808.0,54.7629,54.7916,54.7271,54.7701,247808.0
2018-01-16 14:55:00,76.41,76.52,76.41,76.51,248335.0,54.7701,54.8489,54.7701,54.8417,248335.0
2018-01-16 15:00:00,76.51,76.64,76.51,76.63,243195.0,54.8417,54.9349,54.8417,54.9278,243195.0
2018-01-16 15:05:00,76.63,76.68,76.61,76.67,140815.0,54.9278,54.9636,54.9134,54.9564,140815.0
2018-01-16 15:10:00,76.68,76.69,76.56,76.56,204859.0,54.9636,54.9708,54.8776,54.8776,204859.0
2018-01-16 15:15:00,76.56,76.6,76.51,76.59,185961.0,54.8776,54.9063,54.8417,54.8991,185961.0
2018-01-16 15:20:00,76.59,76.65,76.52,76.56,236424.0,54.8991,54.9421,54.8489,54.8776,236424.0
2018-01-16 15:25:00,76.55,76.63,76.46,76.62,207091.0,54.8704,54.9278,54.8059,54.9206,207091.0
2018-01-16 15:30:00,76.62,76.62,76.51,76.53,154562.0,54.9206,54.9206,54.8417,54.8561,154562.0
2018-01-16 15:35:00,76.53,76.61,76.52,76.55,204778.0,54.8561,54.9134,54.8489,54.8704,204778.0
2018-01-16 15:40:00,76.55,76.56,76.49,76.56,272702.0,54.8704,54.8776,54.8274,54.8776,272702.0
2018-01-16 15:45:00,76.56,76.6,76.51,76.6,359451.0,54.8776,54.9063,54.8417,54.9063,359451.0
2018-01-16 15:50:00,76.6,76.62,76.5,76.5,362290.0,54.9063,54.9206,54.8346,54.8346,362290.0
2018-01-16 15:55:00,76.51,76.52,76.41,76.44,1385549.0,54.8417,54.8489,54.7701,54.7916,1385549.0
2018-01-17 09:30:00,76.66,76.73,76.42,76.59,350638.0,54.9493,54.9994,54.7772,54.8991,350638.0
2018-01-17 09:35:00,76.59,76.81,76.53,76.65,263182.0,54.8991,55.0568,54.8561,54.9421,263182.0
2018-01-17 09:40:00,76.64,76.69,76.54,76.58,271654.0,54.9349,54.9708,54.8632,54.8919,271654.0
2018-01-17 09:45:00,76.57,76.6,76.37,76.39,896996.0,54.8848,54.9063,54.7414,54.7557,896996.0
2018-01-17 09:50:00,76.39,76.44,76.3,76.42,202646.0,54.7557,54.7916,54.6912,54.7772,202646.0
2018-01-17 09:55:00,76.41,76.45,76.18,76.23,158008.0,54.7701,54.7987,54.6052,54.641,158008.0
2018-01-17 10:00:00,76.22,76.45,76.16,76.45,285978.0,54.6339,54.7987,54.5909,54.7987,285978.0
2018-01-17 10:05:00,76.44,76.46,76.4,76.42,213443.0,54.7916,54.8059,54.7629,54.7772,213443.0
2018-01-17 10:10:00,76.41,76.58,76.39,76.57,174715.0,54.7701,54.8919,54.7557,54.8848,174715.0
2018-01-17 10:15:00,76.56,76.66,76.54,76.65,236903.0,54.8776,54.9493,54.8632,54.9421,236903.0
2018-01-17 10:20:00,76.65,76.66,76.57,76.58,105291.0,54.9421,54.9493,54.8848,54.8919,105291.0
2018-01-17 10:25:00,76.58,76.62,76.54,76.57,100223.0,54.8919,54.9206,54.8632,54.8848,100223.0
2018-01-17 10:30:00,76.57,76.69,76.52,76.63,138588.0,54.8848,54.9708,54.8489,54.9278,138588.0
2018-01-17 10:35:00,76.64,76.71,76.63,76.64,120122.0,54.9349,54.9851,54.9278,54.9349,120122.0
2018-01-17 10:40:00,76.64,76.7,76.51,76.53,76153.0,54.9349,54.9779,54.8417,54.8561,76153.0
2018-01-17 10:45:00,76.53,76.64,76.52,76.6,68202.0,54.8561,54.9349,54.8489,54.9063,68202.0
2018-01-17 10:50:00,76.6,76.66,76.57,76.62,73245.0,54.9063,54.9493,54.8848,54.9206,73245.0
2018-01-17 10:55:00,76.61,76.67,76.57,76.67,107549.0,54.9134,54.9564,54.8848,54.9564,107549.0
2018-01-17 11:00:00,76.67,76.7,76.61,76.64,154441.0,54.9564,54.9779,54.9134,54.9349,154441.0
2018-01-17 11:05:00,76.64,76.76,76.63,76.76,195579.0,54.9349,55.0209,54.9278,55.0209,195579.0
2018-01-17 11:10:00,76.76,76.79,76.75,76.75,103531.0,55.0209,55.0424,55.0138,55.0138,103531.0
2018-01-17 11:15:00,76.75,76.79,76.7,76.75,61829.0,55.0138,55.0424,54.9779,55.0138,61829.0
2018-01-17 11:20:00,76.76,76.77,76.71,76.76,119087.0,55.0209,55.0281,54.9851,55.0209,119087.0
2018-01-17 11:25:00,76.76,76.8,76.74,76.78,73546.0,55.0209,55.0496,55.0066,55.0353,73546.0
2018-01-17 11:30:00,76.79,76.84,76.78,76.83,140718.0,55.0424,55.0783,55.0353,55.0711,140718.0
2018-01-17 11:35:00,76.83,76.87,76.8,76.84,107078.0,55.0711,55.0998,55.0496,55.0783,107078.0
2018-01-17 11:40:00,76.84,76.97,76.84,76.97,290945.0,55.0783,55.1715,55.0783,55.1715,290945.0
2018-01-17 11:45:00,76.97,76.99,76.92,76.99,128131.0,55.1715,55.1858,55.1356,55.1858,128131.0
2018-01-17 11:50:00,76.98,77.04,76.89,76.89,137187.0,55.1786,55.2216,55.1141,55.1141,137187.0
2018-01-17 11:55:00,76.9,76.93,76.85,76.86,72404.0,55.1213,55.1428,55.0855,55.0926,72404.0
2018-01-17 12:00:00,76.87,76.89,76.84,76.86,37056.0,55.0998,55.1141,55.0783,55.0926,37056.0
2018-01-17 12:05:00,76.85,76.89,76.82,76.86,35637.0,55.0855,55.1141,55.0639,55.0926,35637.0
2018-01-17 12:10:00,76.86,76.87,76.76,76.79,38598.0,55.0926,55.0998,55.0209,55.0424,38598.0
2018-01-17 12:15:00,76.79,76.87,76.79,76.87,34090.0,55.0424,55.0998,55.0424,55.0998,34090.0
2018-01-17 12:20:00,76.86,76.95,76.85,76.95,136792.0,55.0926,55.1571,55.0855,55.1571,136792.0
2018-01-17 12:25:00,76.95,77.0,76.95,76.97,54084.0,55.1571,55.193,55.1571,55.1715,54084.0
2018-01-17 12:30:00,76.98,77.01,76.95,76.96,35113.0,55.1786,55.2001,55.1571,55.1643,35113.0
2018-01-17 12:35:00,76.96,77.02,76.88,77.01,114420.0,55.1643,55.2073,55.107,55.2001,114420.0
2018-01-17 12:40:00,77.0,77.01,76.96,76.98,28241.0,55.193,55.2001,55.1643,55.1786,28241.0
2018-01-17 12:45:00,76.99,77.07,76.98,77.06,58108.0,55.1858,55.2431,55.1786,55.236,58108.0
2018-01-17 12:50:00,77.06,77.07,77.02,77.07,54809.0,55.236,55.2431,55.2073,55.2431,54809.0
2018-01-17 12:55:00,77.07,77.14,77.06,77.14,86833.0,55.2431,55.2933,55.236,55.2933,86833.0
2018-01-17 13:00:00,77.13,77.16,77.1,77.11,111609.0,55.2862,55.3077,55.2647,55.2718,111609.0
2018-01-17 13:05:00,77.11,77.13,77.11,77.12,32380.0,55.2718,55.2862,55.2718,55.279,32380.0
2018-01-17 13:10:00,77.11,77.13,77.1,77.11,44901.0,55.2718,55.2862,55.2647,55.2718,44901.0
2018-01-17 13:15:00,77.1,77.14,77.08,77.09,41643.0,55.2647,55.2933,55.2503,55.2575,41643.0
2018-01-17 13:20:00,77.09,77.15,77.08,77.12,36553.0,55.2575,55.3005,55.2503,55.279,36553.0
2018-01-17 13:25:00,77.12,77.13,77.07,77.09,39262.0,55.279,55.2862,55.2431,55.2575,39262.0
2018-01-17 13:30:00,77.08,77.13,77.07,77.1,65268.0,55.2503,55.2862,55.2431,55.2647,65268.0
2018-01-17 13:35:00,77.1,77.11,77.08,77.09,61966.0,55.2647,55.2718,55.2503,55.2575,61966.0
2018-01-17 13:40:00,77.09,77.14,77.09,77.11,85578.0,55.2575,55.2933,55.2575,55.2718,85578.0
2018-01-17 13:45:00,77.12,77.12,77.06,77.07,44015.0,55.279,55.279,55.236,55.2431,44015.0
2018-01-17 13:50:00,77.07,77.13,77.05,77.1,61935.0,55.2431,55.2862,55.2288,55.2647,61935.0
2018-01-17 13:55:00,77.11,77.14,77.1,77.12,36913.0,55.2718,55.2933,55.2647,55.279,36913.0
2018-01-17 14:00:00,77.12,77.2,77.1,77.18,88892.0,55.279,55.3363,55.2647,55.322,88892.0
2018-01-17 14:05:00,77.18,77.25,77.17,77.24,67086.0,55.322,55.3722,55.3148,55.365,67086.0
2018-01-17 14:10:00,77.24,77.34,77.23,77.3,422742.0,55.365,55.4367,55.3578,55.408,422742.0
2018-01-17 14:15:00,77.31,77.36,77.26,77.27,1086546.0,55.4152,55.451,55.3793,55.3865,1086546.0
2018-01-17 14:20:00,77.27,77.4,77.27,77.4,200495.0,55.3865,55.4797,55.3865,55.4797,200495.0
2018-01-17 14:25:00,77.39,77.4,77.3,77.33,120300.0,55.4725,55.4797,55.408,55.4295,120300.0
2018-01-17 14:30:00,77.33,77.33,77.27,77.33,74625.0,55.4295,55.4295,55.3865,55.4295,74625.0
2018-01-17 14:35:00,77.33,77.37,77.31,77.31,147299.0,55.4295,55.4582,55.4152,55.4152,147299.0
2018-01-17 14:40:00,77.31,77.37,77.28,77.37,240816.0,55.4152,55.4582,55.3937,55.4582,240816.0
2018-01-17 14:45:00,77.37,77.42,77.34,77.41,158649.0,55.4582,55.494,55.4367,55.4869,158649.0
2018-01-17 14:50:00,77.41,77.44,77.39,77.4,102385.0,55.4869,55.5084,55.4725,55.4797,102385.0
2018-01-17 14:55:00,77.41,77.41,77.34,77.36,126262.0,55.4869,55.4869,55.4367,55.451,126262.0
2018-01-17 15:00:00,77.37,77.38,77.33,77.36,113425.0,55.4582,55.4654,55.4295,55.451,113425.0
2018-01-17 15:05:00,77.37,77.41,77.35,77.36,116042.0,55.4582,55.4869,55.4438,55.451,116042.0
2018-01-17 15:10:00,77.35,77.36,77.28,77.29,90009.0,55.4438,55.451,55.3937,55.4008,90009.0
2018-01-17 15:15:00,77.28,77.32,77.26,77.27,133051.0,55.3937,55.4223,55.3793,55.3865,133051.0
2018-01-17 15:20:00,77.28,77.29,77.21,77.21,164511.0,55.3937,55.4008,55.3435,55.3435,164511.0
2018-01-17 15:25:00,77.21,77.28,77.19,77.22,141643.0,55.3435,55.3937,55.3292,55.3507,141643.0
2018-01-17 15:30:00,77.23,77.24,77.16,77.17,233566.0,55.3578,55.365,55.3077,55.3148,233566.0
2018-01-17 15:35:00,77.18,77.25,77.18,77.23,210612.0,55.322,55.3722,55.322,55.3578,210612.0
2018-01-17 15:40:00,77.22,77.31,77.22,77.26,218864.0,55.3507,55.4152,55.3507,55.3793,218864.0
2018-01-17 15:45:00,77.26,77.26,77.18,77.22,201655.0,55.3793,55.3793,55.322,55.3507,201655.0
2018-01-17 15:50:00,77.22,77.22,77.08,77.08,433400.0,55.3507,55.3507,55.2503,55.2503,433400.0
2018-01-17 15:55:00,77.09,77.1,77.03,77.1,740147.0,55.2575,55.2647,55.2145,55.2647,740147.0
2018-01-18 09:30:00,76.82,76.97,76.46,76.48,326489.0,55.0639,55.1715,54.8059,54.8202,326489.0
2018-01-18 09:35:00,76.47,76.87,76.47,76.84,207934.0,54.8131,55.0998,54.8131,55.0783,207934.0
2018-01-18 09:40:00,76.83,76.88,76.69,76.7,87261.0,55.0711,55.107,54.9708,54.9779,87261.0
2018-01-18 09:45:00,76.7,76.94,76.67,76.9,240923.0,54.9779,55.15,54.9564,55.1213,240923.0
2018-01-18 09:50:00,76.91,77.0,76.85,76.94,243958.0,55.1285,55.193,55.0855,55.15,243958.0
2018-01-18 09:55:00,76.94,77.01,76.87,76.92,149525.0,55.15,55.2001,55.0998,55.1356,149525.0
2018-01-18 10:00:00,76.93,76.97,76.82,76.92,199186.0,55.1428,55.1715,55.0639,55.1356,199186.0
2018-01-18 10:05:00,76.91,76.97,76.8,76.85,97302.0,55.1285,55.1715,55.0496,55.0855,97302.0
2018-01-18 10:10:00,76.84,76.86,76.71,76.71,84527.0,55.0783,55.0926,54.9851,54.9851,84527.0
2018-01-18 10:15:00,76.71,76.72,76.66,76.68,114030.0,54.9851,54.9923,54.9493,54.9636,114030.0
2018-01-18 10:20:00,76.68,76.71,76.62,76.64,140712.0,54.9636,54.9851,54.9206,54.9349,140712.0
2018-01-18 10:25:00,76.64,76.74,76.62,76.72,134324.0,54.9349,55.0066,54.9206,54.9923,134324.0
2018-01-18 10:30:00,76.72,76.74,76.69,76.71,54722.0,54.9923,55.0066,54.9708,54.9851,54722.0
2018-01-18 10:35:00,76.72,76.75,76.67,76.71,61846.0,54.9923,55.0138,54.9564,54.9851,61846.0
2018-01-18 10:40:00,76.71,76.71,76.62,76.65,59320.0,54.9851,54.9851,54.9206,54.9421,59320.0
2018-01-18 10:45:00,76.65,76.68,76.61,76.63,143042.0,54.9421,54.9636,54.9134,54.9278,143042.0
2018-01-18 10:50:00,76.63,76.63,76.55,76.55,138500.0,54.9278,54.9278,54.8704,54.8704,138500.0
2018-01-18 10:55:00,76.56,76.56,76.34,76.35,178489.0,54.8776,54.8776,54.7199,54.7271,178489.0
2018-01-18 11:00:00,76.35,76.67,76.34,76.63,510559.0,54.7271,54.9564,54.7199,54.9278,510559.0
2018-01-18 11:05:00,76.62,76.64,76.56,76.61,98799.0,54.9206,54.9349,54.8776,54.9134,98799.0
2018-01-18 11:10:00,76.61,76.76,76.61,76.74,64216.0,54.9134,55.0209,54.9134,55.0066,64216.0
2018-01-18 11:15:00,76.73,76.88,76.73,76.85,101212.0,54.9994,55.107,54.9994,55.0855,101212.0
2018-01-18 11:20:00,76.86,76.9,76.73,76.76,255763.0,55.0926,55.1213,54.9994,55.0209,255763.0
2018-01-18 11:25:00,76.76,76.8,76.71,76.74,140616.0,55.0209,55.0496,54.9851,55.0066,140616.0
2018-01-18 11:30:00,76.74,76.91,76.74,76.9,95957.0,55.0066,55.1285,55.0066,55.1213,95957.0
2018-01-18 11:35:00,76.9,76.91,76.7,76.7,160854.0,55.1213,55.1285,54.9779,54.9779,160854.0
2018-01-18 11:40:00,76.69,76.69,76.61,76.63,91141.0,54.9708,54.9708,54.9134,54.9278,91141.0
2018-01-18 11:45:00,76.63,76.66,76.56,76.66,91476.0,54.9278,54.9493,54.8776,54.9493,91476.0
2018-01-18 11:50:00,76.65,76.75,76.65,76.75,40498.0,54.9421,55.0138,54.9421,55.0138,40498.0
2018-01-18 11:55:00,76.75,76.83,76.75,76.8,74808.0,55.0138,55.0711,55.0138,55.0496,74808.0
2018-01-18 12:00:00,76.8,76.89,76.77,76.88,60589.0,55.0496,55.1141,55.0281,55.107,60589.0
2018-01-18 12:05:00,76.88,76.94,76.82,76.82,44895.0,55.107,55.15,55.0639,55.0639,44895.0
2018-01-18 12:10:00,76.83,76.86,76.8,76.85,30300.0,55.0711,55.0926,55.0496,55.0855,30300.0
2018-01-18 12:15:00,76.85,76.91,76.79,76.82,51729.0,55.0855,55.1285,55.0424,55.0639,51729.0
2018-01-18 12:20:00,76.82,76.84,76.78,76.81,24184.0,55.0639,55.0783,55.0353,55.0568,24184.0
2018-01-18 12:25:00,76.81,76.85,76.78,76.83,37130.0,55.0568,55.0855,55.0353,55.0711,37130.0
2018-01-18 12:30:00,76.83,76.84,76.77,76.78,27247.0,55.0711,55.0783,55.0281,55.0353,27247.0
2018-01-18 12:35:00,76.77,76.82,76.75,76.81,239237.0,55.0281,55.0639,55.0138,55.0568,239237.0
2018-01-18 12:40:00,76.81,76.85,76.79,76.83,51959.0,55.0568,55.0855,55.0424,55.0711,51959.0
2018-01-18 12:45:00,76.83,76.87,76.8,76.87,34151.0,55.0711,55.0998,55.0496,55.0998,34151.0
2018-01-18 12:50:00,76.87,76.88,76.8,76.81,48366.0,55.0998,55.107,55.0496,55.0568,48366.0
2018-01-18 12:55:00,76.81,76.88,76.81,76.86,33474.0,55.0568,55.107,55.0568,55.0926,33474.0
2018-01-18 13:00:00,76.87,76.89,76.8,76.84,124902.0,55.0998,55.1141,55.0496,55.0783,124902.0
2018-01-18 13:05:00,76.84,76.86,76.83,76.84,52756.0,55.0783,55.0926,55.0711,55.0783,52756.0
2018-01-18 13:10:00,76.84,76.84,76.8,76.82,76646.0,55.0783,55.0783,55.0496,55.0639,76646.0
2018-01-18 13:15:00,76.82,76.82,76.77,76.78,83329.0,55.0639,55.0639,55.0281,55.0353,83329.0
2018-01-18 13:20:00,76.77,76.79,76.72,76.73,71030.0,55.0281,55.0424,54.9923,54.9994,71030.0
2018-01-18 13:25:00,76.73,76.76,76.72,76.75,45870.0,54.9994,55.0209,54.9923,55.0138,45870.0
2018-01-18 13:30:00,76.75,76.76,76.66,76.66,42711.0,55.0138,55.0209,54.9493,54.9493,42711.0
2018-01-18 13:35:00,76.66,76.69,76.64,76.66,33918.0,54.9493,54.9708,54.9349,54.9493,33918.0
2018-01-18 13:40:00,76.67,76.72,76.67,76.69,29153.0,54.9564,54.9923,54.9564,54.9708,29153.0
2018-01-18 13:45:00,76.69,76.74,76.67,76.71,35357.0,54.9708,55.0066,54.9564,54.9851,35357.0
2018-01-18 13:50:00,76.72,76.73,76.68,76.71,65590.0,54.9923,54.9994,54.9636,54.9851,65590.0
2018-01-18 13:55:00,76.71,76.81,76.68,76.79,145793.0,54.9851,55.0568,54.9636,55.0424,145793.0
2018-01-18 14:00:00,76.78,76.85,76.78,76.78,70162.0,55.0353,55.0855,55.0353,55.0353,70162.0
2018-01-18 14:05:00,76.78,76.82,76.75,76.81,49098.0,55.0353,55.0639,55.0138,55.0568,49098.0
2018-01-18 14:10:00,76.81,76.86,76.81,76.81,48551.0,55.0568,55.0926,55.0568,55.0568,48551.0
2018-01-18 14:15:00,76.8,76.8,76.72,76.73,51299.0,55.0496,55.0496,54.9923,54.9994,51299.0
2018-01-18 14:20:00,76.73,76.76,76.72,76.73,39053.0,54.9994,55.0209,54.9923,54.9994,39053.0
2018-01-18 14:25:00,76.72,76.78,76.71,76.77,56219.0,54.9923,55.0353,54.9851,55.0281,56219.0
2018-01-18 14:30:00,76.78,76.8,76.74,76.78,59799.0,55.0353,55.0496,55.0066,55.0353,59799.0
2018-01-18 14:35:00,76.79,76.81,76.75,76.76,70798.0,55.0424,55.0568,55.0138,55.0209,70798.0
2018-01-18 14:40:00,76.76,76.77,76.73,76.76,49611.0,55.0209,55.0281,54.9994,55.0209,49611.0
2018-01-18 14:45:00,76.76,76.77,76.7,76.7,147581.0,55.0209,55.0281,54.9779,54.9779,147581.0
2018-01-18 14:50:00,76.7,76.74,76.68,76.74,57267.0,54.9779,55.0066,54.9636,55.0066,57267.0
2018-01-18 14:55:00,76.75,76.75,76.7,76.7,116984.0,55.0138,55.0138,54.9779,54.9779,116984.0
2018-01-18 15:00:00,76.7,76.71,76.64,76.66,75375.0,54.9779,54.9851,54.9349,54.9493,75375.0
2018-01-18 15:05:00,76.65,76.68,76.64,76.66,81990.0,54.9421,54.9636,54.9349,54.9493,81990.0
2018-01-18 15:10:00,76.67,76.68,76.63,76.66,50967.0,54.9564,54.9636,54.9278,54.9493,50967.0
2018-01-18 15:15:00,76.66,76.69,76.66,76.67,42646.0,54.9493,54.9708,54.9493,54.9564,42646.0
2018-01-18 15:20:00,76.67,76.7,76.67,76.68,87789.0,54.9564,54.9779,54.9564,54.9636,87789.0
2018-01-18 15:25:00,76.67,76.69,76.61,76.61,115389.0,54.9564,54.9708,54.9134,54.9134,115389.0
2018-01-18 15:30:00,76.61,76.61,76.48,76.53,134539.0,54.9134,54.9134,54.8202,54.8561,134539.0
2018-01-18 15:35:00,76.52,76.56,76.5,76.53,164039.0,54.8489,54.8776,54.8346,54.8561,164039.0
2018-01-18 15:40:00,76.53,76.58,76.47,76.48,146769.0,54.8561,54.8919,54.8131,54.8202,146769.0
2018-01-18 15:45:00,76.48,76.52,76.46,76.47,197560.0,54.8202,54.8489,54.8059,54.8131,197560.0
2018-01-18 15:50:00,76.47,76.51,76.44,76.44,341094.0,54.8131,54.8417,54.7916,54.7916,341094.0
2018-01-18 15:55:00,76.45,76.53,76.44,76.48,1032529.0,54.7987,54.8561,54.7916,54.8202,1032529.0
2018-01-19 09:30:00,76.31,76.35,76.05,76.22,663373.0,54.6984,54.7271,54.512,54.6339,663373.0
2018-01-19 09:35:00,76.22,76.29,76.11,76.28,310864.0,54.6339,54.6841,54.555,54.6769,310864.0
2018-01-19 09:40:00,76.29,76.31,76.09,76.11,251227.0,54.6841,54.6984,54.5407,54.555,251227.0
2018-01-19 09:45:00,76.12,76.16,75.98,76.05,139293.0,54.5622,54.5909,54.4618,54.512,139293.0
2018-01-19 09:50:00,76.05,76.08,75.94,75.99,219039.0,54.512,54.5335,54.4332,54.469,219039.0
2018-01-19 09:55:00,75.98,76.08,75.98,76.03,151015.0,54.4618,54.5335,54.4618,54.4977,151015.0
2018-01-19 10:00:00,76.02,76.06,75.96,75.97,182083.0,54.4905,54.5192,54.4475,54.4547,182083.0
2018-01-19 10:05:00,75.96,76.02,75.88,75.97,187877.0,54.4475,54.4905,54.3902,54.4547,187877.0
2018-01-19 10:10:00,75.98,76.09,75.97,75.99,142474.0,54.4618,54.5407,54.4547,54.469,142474.0
2018-01-19 10:15:00,75.99,76.05,75.98,76.05,181945.0,54.469,54.512,54.4618,54.512,181945.0
2018-01-19 10:20:00,76.05,76.06,75.97,75.98,183073.0,54.512,54.5192,54.4547,54.4618,183073.0
2018-01-19 10:25:00,75.98,76.11,75.97,76.03,209846.0,54.4618,54.555,54.4547,54.4977,209846.0
2018-01-19 10:30:00,76.02,76.13,76.01,76.1,163992.0,54.4905,54.5694,54.4833,54.5479,163992.0
2018-01-19 10:35:00,76.1,76.11,76.04,76.08,165533.0,54.5479,54.555,54.5049,54.5335,165533.0
2018-01-19 10:40:00,76.08,76.18,76.06,76.18,130125.0,54.5335,54.6052,54.5192,54.6052,130125.0
2018-01-19 10:45:00,76.18,76.19,76.09,76.12,114471.0,54.6052,54.6124,54.5407,54.5622,114471.0
2018-01-19 10:50:00,76.13,76.23,76.07,76.2,93123.0,54.5694,54.641,54.5264,54.6195,93123.0
2018-01-19 10:55:00,76.21,76.27,76.18,76.26,172345.0,54.6267,54.6697,54.6052,54.6625,172345.0
2018-01-19 11:00:00,76.26,76.27,76.09,76.11,132099.0,54.6625,54.6697,54.5407,54.555,132099.0
2018-01-19 11:05:00,76.11,76.11,76.03,76.09,122509.0,54.555,54.555,54.4977,54.5407,122509.0
2018-01-19 11:10:00,76.09,76.25,76.09,76.25,75888.0,54.5407,54.6554,54.5407,54.6554,75888.0
2018-01-19 11:15:00,76.25,76.32,76.24,76.28,88651.0,54.6554,54.7056,54.6482,54.6769,88651.0
2018-01-19 11:20:00,76.28,76.29,76.11,76.12,211245.0,54.6769,54.6841,54.555,54.5622,211245.0
2018-01-19 11:25:00,76.12,76.14,76.07,76.08,260009.0,54.5622,54.5765,54.5264,54.5335,260009.0
2018-01-19 11:30:00,76.07,76.12,76.03,76.03,113318.0,54.5264,54.5622,54.4977,54.4977,113318.0
2018-01-19 11:35:00,76.03,76.06,75.99,76.03,168545.0,54.4977,54.5192,54.469,54.4977,168545.0
2018-01-19 11:40:00,76.03,76.03,75.98,75.99,85506.0,54.4977,54.4977,54.4618,54.469,85506.0
2018-01-19 11:45:00,75.99,76.0,75.93,75.96,85899.0,54.469,54.4762,54.426,54.4475,85899.0
2018-01-19 11:50:00,75.96,76.0,75.95,75.98,67331.0,54.4475,54.4762,54.4403,54.4618,67331.0
2018-01-19 11:55:00,75.98,76.06,75.93,76.05,81467.0,54.4618,54.5192,54.426,54.512,81467.0
2018-01-19 12:00:00,76.05,76.08,76.02,76.05,103726.0,54.512,54.5335,54.4905,54.512,103726.0
2018-01-19 12:05:00,76.05,76.14,76.05,76.09,110118.0,54.512,54.5765,54.512,54.5407,110118.0
2018-01-19 12:10:00,76.09,76.13,76.08,76.09,44242.0,54.5407,54.5694,54.5335,54.5407,44242.0
2018-01-19 12:15:00,76.09,76.12,76.07,76.08,40713.0,54.5407,54.5622,54.5264,54.5335,40713.0
2018-01-19 12:20:00,76.09,76.11,76.06,76.06,49565.0,54.5407,54.555,54.5192,54.5192,49565.0
2018-01-19 12:25:00,76.06,76.07,76.02,76.06,31783.0,54.5192,54.5264,54.4905,54.5192,31783.0
2018-01-19 12:30:00,76.06,76.07,75.99,76.02,72174.0,54.5192,54.5264,54.469,54.4905,72174.0
2018-01-19 12:35:00,76.02,76.06,75.99,76.01,57369.0,54.4905,54.5192,54.469,54.4833,57369.0
2018-01-19 12:40:00,76.01,76.03,76.0,76.03,58542.0,54.4833,54.4977,54.4762,54.4977,58542.0
2018-01-19 12:45:00,76.03,76.07,76.01,76.05,81808.0,54.4977,54.5264,54.4833,54.512,81808.0
2018-01-19 12:50:00,76.05,76.13,76.04,76.12,73500.0,54.512,54.5694,54.5049,54.5622,73500.0
2018-01-19 12:55:00,76.13,76.14,76.08,76.1,46723.0,54.5694,54.5765,54.5335,54.5479,46723.0
2018-01-19 13:00:00,76.11,76.11,76.07,76.09,74972.0,54.555,54.555,54.5264,54.5407,74972.0
2018-01-19 13:05:00,76.1,76.11,76.04,76.08,76403.0,54.5479,54.555,54.5049,54.5335,76403.0
2018-01-19 13:10:00,76.08,76.14,76.08,76.11,59474.0,54.5335,54.5765,54.5335,54.555,59474.0
2018-01-19 13:15:00,76.11,76.14,76.11,76.14,30997.0,54.555,54.5765,54.555,54.5765,30997.0
2018-01-19 13:20:00,76.14,76.14,76.04,76.05,59545.0,54.5765,54.5765,54.5049,54.512,59545.0
2018-01-19 13:25:00,76.05,76.11,76.05,76.1,29124.0,54.512,54.555,54.512,54.5479,29124.0
2018-01-19 13:30:00,76.1,76.16,76.1,76.15,72327.0,54.5479,54.5909,54.5479,54.5837,72327.0
2018-01-19 13:35:00,76.14,76.15,76.08,76.1,37904.0,54.5765,54.5837,54.5335,54.5479,37904.0
2018-01-19 13:40:00,76.1,76.1,76.06,76.08,30837.0,54.5479,54.5479,54.5192,54.5335,30837.0
2018-01-19 13:45:00,76.08,76.13,76.08,76.1,44007.0,54.5335,54.5694,54.5335,54.5479,44007.0
2018-01-19 13:50:00,76.1,76.17,76.1,76.17,35441.0,54.5479,54.598,54.5479,54.598,35441.0
2018-01-19 13:55:00,76.16,76.17,76.12,76.15,39256.0,54.5909,54.598,54.5622,54.5837,39256.0
2018-01-19 14:00:00,76.15,76.21,76.15,76.18,54269.0,54.5837,54.6267,54.5837,54.6052,54269.0
2018-01-19 14:05:00,76.18,76.22,76.17,76.21,44135.0,54.6052,54.6339,54.598,54.6267,44135.0
2018-01-19 14:10:00,76.21,76.22,76.18,76.18,113644.0,54.6267,54.6339,54.6052,54.6052,113644.0
2018-01-19 14:15:00,76.19,76.24,76.18,76.23,130798.0,54.6124,54.6482,54.6052,54.641,130798.0
2018-01-19 14:20:00,76.23,76.26,76.15,76.19,92239.0,54.641,54.6625,54.5837,54.6124,92239.0
2018-01-19 14:25:00,76.18,76.22,76.16,76.19,101478.0,54.6052,54.6339,54.5909,54.6124,101478.0
2018-01-19 14:30:00,76.19,76.23,76.17,76.22,91868.0,54.6124,54.641,54.598,54.6339,91868.0
2018-01-19 14:35:00,76.22,76.24,76.2,76.22,64448.0,54.6339,54.6482,54.6195,54.6339,64448.0
2018-01-19 14:40:00,76.23,76.26,76.22,76.25,50664.0,54.641,54.6625,54.6339,54.6554,50664.0
2018-01-19 14:45:00,76.25,76.31,76.23,76.3,83432.0,54.6554,54.6984,54.641,54.6912,83432.0
2018-01-19 14:50:00,76.29,76.31,76.29,76.3,96852.0,54.6841,54.6984,54.6841,54.6912,96852.0
2018-01-19 14:55:00,76.3,76.31,76.23,76.24,82495.0,54.6912,54.6984,54.641,54.6482,82495.0
2018-01-19 15:00:00,76.24,76.26,76.22,76.26,68174.0,54.6482,54.6625,54.6339,54.6625,68174.0
2018-01-19 15:05:00,76.26,76.33,76.26,76.29,133699.0,54.6625,54.7127,54.6625,54.6841,133699.0
2018-01-19 15:10:00,76.29,76.32,76.27,76.28,94305.0,54.6841,54.7056,54.6697,54.6769,94305.0
2018-01-19 15:15:00,76.27,76.28,76.23,76.26,69757.0,54.6697,54.6769,54.641,54.6625,69757.0
2018-01-19 15:20:00,76.27,76.29,76.22,76.24,90544.0,54.6697,54.6841,54.6339,54.6482,90544.0
2018-01-19 15:25:00,76.24,76.29,76.23,76.29,160135.0,54.6482,54.6841,54.641,54.6841,160135.0
2018-01-19 15:30:00,76.29,76.33,76.29,76.31,101834.0,54.6841,54.7127,54.6841,54.6984,101834.0
2018-01-19 15:35:00,76.32,76.33,76.28,76.3,99873.0,54.7056,54.7127,54.6769,54.6912,99873.0
2018-01-19 15:40:00,76.31,76.37,76.25,76.35,469397.0,54.6984,54.7414,54.6554,54.7271,469397.0
2018-01-19 15:45:00,76.36,76.37,76.28,76.3,281621.0,54.7342,54.7414,54.6769,54.6912,281621.0
2018-01-19 15:50:00,76.3,76.32,76.27,76.31,354702.0,54.6912,54.7056,54.6697,54.6984,354702.0
2018-01-19 15:55:00,76.31,76.41,76.31,76.4,1141272.0,54.6984,54.7701,54.6984,54.7629,1141272.0
2018-01-22 09:30:00,76.48,76.84,76.46,76.84,305374.0,54.8202,55.0783,54.8059,55.0783,305374.0
2018-01-22 09:35:00,76.84,77.05,76.75,77.02,208371.0,55.0783,55.2288,55.0138,55.2073,208371.0
2018-01-22 09:40:00,77.02,77.08,76.95,77.03,186880.0,55.2073,55.2503,55.1571,55.2145,186880.0
2018-01-22 09:45:00,77.02,77.02,76.85,76.88,132391.0,55.2073,55.2073,55.0855,55.107,132391.0
2018-01-22 09:50:00,76.88,76.91,76.8,76.84,87282.0,55.107,55.1285,55.0496,55.0783,87282.0
2018-01-22 09:55:00,76.84,76.9,76.78,76.87,184656.0,55.0783,55.1213,55.0353,55.0998,184656.0
2018-01-22 10:00:00,76.87,77.01,76.84,76.96,179358.0,55.0998,55.2001,55.0783,55.1643,179358.0
2018-01-22 10:05:00,76.95,77.18,76.94,77.17,169719.0,55.1571,55.322,55.15,55.3148,169719.0
2018-01-22 10:10:00,77.17,77.18,77.09,77.1,100261.0,55.3148,55.322,55.2575,55.2647,100261.0
2018-01-22 10:15:00,77.1,77.12,77.02,77.09,95750.0,55.2647,55.279,55.2073,55.2575,95750.0
2018-01-22 10:20:00,77.09,77.1,77.0,77.02,170783.0,55.2575,55.2647,55.193,55.2073,170783.0
2018-01-22 10:25:00,77.02,77.13,77.0,77.05,107994.0,55.2073,55.2862,55.193,55.2288,107994.0
2018-01-22 10:30:00,77.05,77.06,76.92,76.97,123102.0,55.2288,55.236,55.1356,55.1715,123102.0
2018-01-22 10:35:00,76.96,77.0,76.93,76.98,83490.0,55.1643,55.193,55.1428,55.1786,83490.0
2018-01-22 10:40:00,76.98,77.06,76.94,77.05,73689.0,55.1786,55.236,55.15,55.2288,73689.0
2018-01-22 10:45:00,77.06,77.12,77.04,77.11,107044.0,55.236,55.279,55.2216,55.2718,107044.0
2018-01-22 10:50:00,77.11,77.14,77.07,77.14,164356.0,55.2718,55.2933,55.2431,55.2933,164356.0
2018-01-22 10:55:00,77.14,77.16,77.12,77.13,159257.0,55.2933,55.3077,55.279,55.2862,159257.0
2018-01-22 11:00:00,77.12,77.22,77.12,77.18,99866.0,55.279,55.3507,55.279,55.322,99866.0
2018-01-22 11:05:00,77.18,77.27,77.18,77.26,155662.0,55.322,55.3865,55.322,55.3793,155662.0
2018-01-22 11:10:00,77.26,77.44,77.24,77.39,179458.0,55.3793,55.5084,55.365,55.4725,179458.0
2018-01-22 11:15:00,77.39,77.52,77.38,77.49,264244.0,55.4725,55.5657,55.4654,55.5442,264244.0
2018-01-22 11:20:00,77.48,77.54,77.44,77.53,137873.0,55.537,55.58,55.5084,55.5729,137873.0
2018-01-22 11:25:00,77.53,77.57,77.47,77.48,157602.0,55.5729,55.6015,55.5299,55.537,157602.0
2018-01-22 11:30:00,77.48,77.49,77.36,77.42,179868.0,55.537,55.5442,55.451,55.494,179868.0
2018-01-22 11:35:00,77.42,77.52,77.41,77.48,148301.0,55.494,55.5657,55.4869,55.537,148301.0
2018-01-22 11:40:00,77.48,77.51,77.43,77.45,48045.0,55.537,55.5585,55.5012,55.5155,48045.0
2018-01-22 11:45:00,77.45,77.5,77.43,77.47,99707.0,55.5155,55.5514,55.5012,55.5299,99707.0
2018-01-22 11:50:00,77.47,77.49,77.43,77.43,84525.0,55.5299,55.5442,55.5012,55.5012,84525.0
2018-01-22 11:55:00,77.42,77.51,77.37,77.49,146048.0,55.494,55.5585,55.4582,55.5442,146048.0
2018-01-22 12:00:00,77.49,77.5,77.4,77.44,132886.0,55.5442,55.5514,55.4797,55.5084,132886.0
2018-01-22 12:05:00,77.44,77.5,77.43,77.49,176739.0,55.5084,55.5514,55.5012,55.5442,176739.0
2018-01-22 12:10:00,77.5,77.53,77.47,77.48,113101.0,55.5514,55.5729,55.5299,55.537,113101.0
2018-01-22 12:15:00,77.47,77.52,77.45,77.47,174790.0,55.5299,55.5657,55.5155,55.5299,174790.0
2018-01-22 12:20:00,77.47,77.51,77.44,77.48,209647.0,55.5299,55.5585,55.5084,55.537,209647.0
2018-01-22 12:25:00,77.48,77.49,77.44,77.48,147766.0,55.537,55.5442,55.5084,55.537,147766.0
2018-01-22 12:30:00,77.47,77.51,77.47,77.5,144150.0,55.5299,55.5585,55.5299,55.5514,144150.0
2018-01-22 12:35:00,77.5,77.51,77.45,77.45,78105.0,55.5514,55.5585,55.5155,55.5155,78105.0
2018-01-22 12:40:00,77.46,77.5,77.46,77.47,96031.0,55.5227,55.5514,55.5227,55.5299,96031.0
2018-01-22 12:45:00,77.47,77.5,77.46,77.5,186782.0,55.5299,55.5514,55.5227,55.5514,186782.0
2018-01-22 12:50:00,77.49,77.54,77.49,77.5,79553.0,55.5442,55.58,55.5442,55.5514,79553.0
2018-01-22 12:55:00,77.5,77.51,77.49,77.5,102216.0,55.5514,55.5585,55.5442,55.5514,102216.0
2018-01-22 13:00:00,77.51,77.52,77.48,77.49,97216.0,55.5585,55.5657,55.537,55.5442,97216.0
2018-01-22 13:05:00,77.49,77.53,77.49,77.53,69833.0,55.5442,55.5729,55.5442,55.5729,69833.0
2018-01-22 13:10:00,77.52,77.64,77.51,77.63,94189.0,55.5657,55.6517,55.5585,55.6446,94189.0
2018-01-22 13:15:00,77.64,77.64,77.59,77.61,84494.0,55.6517,55.6517,55.6159,55.6302,84494.0
2018-01-22 13:20:00,77.61,77.64,77.61,77.63,45052.0,55.6302,55.6517,55.6302,55.6446,45052.0
2018-01-22 13:25:00,77.62,77.67,77.62,77.67,74345.0,55.6374,55.6732,55.6374,55.6732,74345.0
2018-01-22 13:30:00,77.67,77.71,77.65,77.66,77410.0,55.6732,55.7019,55.6589,55.6661,77410.0
2018-01-22 13:35:00,77.67,77.71,77.64,77.68,86772.0,55.6732,55.7019,55.6517,55.6804,86772.0
2018-01-22 13:40:00,77.68,77.71,77.66,77.71,76983.0,55.6804,55.7019,55.6661,55.7019,76983.0
2018-01-22 13:45:00,77.71,77.74,77.69,77.73,108613.0,55.7019,55.7234,55.6876,55.7162,108613.0
2018-01-22 13:50:00,77.74,77.76,77.73,77.73,133732.0,55.7234,55.7377,55.7162,55.7162,133732.0
2018-01-22 13:55:00,77.73,77.8,77.72,77.8,128952.0,55.7162,55.7664,55.7091,55.7664,128952.0
2018-01-22 14:00:00,77.8,77.81,77.72,77.73,148053.0,55.7664,55.7736,55.7091,55.7162,148053.0
2018-01-22 14:05:00,77.73,77.83,77.73,77.82,115279.0,55.7162,55.7879,55.7162,55.7807,115279.0
2018-01-22 14:10:00,77.82,77.83,77.74,77.78,102011.0,55.7807,55.7879,55.7234,55.7521,102011.0
2018-01-22 14:15:00,77.78,77.81,77.76,77.77,131210.0,55.7521,55.7736,55.7377,55.7449,131210.0
2018-01-22 14:20:00,77.78,77.79,77.7,77.73,175644.0,55.7521,55.7592,55.6947,55.7162,175644.0
2018-01-22 14:25:00,77.73,77.83,77.73,77.8,136351.0,55.7162,55.7879,55.7162,55.7664,136351.0
2018-01-22 14:30:00,77.79,77.81,77.77,77.78,113925.0,55.7592,55.7736,55.7449,55.7521,113925.0
2018-01-22 14:35:00,77.78,77.83,77.78,77.78,157446.0,55.7521,55.7879,55.7521,55.7521,157446.0
2018-01-22 14:40:00,77.79,77.81,77.71,77.71,196518.0,55.7592,55.7736,55.7019,55.7019,196518.0
2018-01-22 14:45:00,77.71,77.75,77.71,77.73,103826.0,55.7019,55.7306,55.7019,55.7162,103826.0
2018-01-22 14:50:00,77.73,77.74,77.72,77.72,97045.0,55.7162,55.7234,55.7091,55.7091,97045.0
2018-01-22 14:55:00,77.72,77.73,77.67,77.69,147051.0,55.7091,55.7162,55.6732,55.6876,147051.0
2018-01-22 15:00:00,77.7,77.78,77.68,77.78,140752.0,55.6947,55.7521,55.6804,55.7521,140752.0
2018-01-22 15:05:00,77.78,77.78,77.73,77.74,144875.0,55.7521,55.7521,55.7162,55.7234,144875.0
2018-01-22 15:10:00,77.74,77.78,77.73,77.78,103969.0,55.7234,55.7521,55.7162,55.7521,103969.0
2018-01-22 15:15:00,77.78,77.79,77.74,77.78,161140.0,55.7521,55.7592,55.7234,55.7521,161140.0
2018-01-22 15:20:00,77.78,77.85,77.78,77.82,154630.0,55.7521,55.8022,55.7521,55.7807,154630.0
2018-01-22 15:25:00,77.81,77.82,77.8,77.81,152384.0,55.7736,55.7807,55.7664,55.7736,152384.0
2018-01-22 15:30:00,77.81,77.86,77.8,77.82,338795.0,55.7736,55.8094,55.7664,55.7807,338795.0
2018-01-22 15:35:00,77.82,77.83,77.79,77.83,231864.0,55.7807,55.7879,55.7592,55.7879,231864.0
2018-01-22 15:40:00,77.82,77.85,77.81,77.84,266076.0,55.7807,55.8022,55.7736,55.7951,266076.0
2018-01-22 15:45:00,77.85,77.93,77.84,77.91,485624.0,55.8022,55.8596,55.7951,55.8453,485624.0
2018-01-22 15:50:00,77.92,77.99,77.91,77.98,693947.0,55.8524,55.9026,55.8453,55.8954,693947.0
2018-01-22 15:55:00,77.98,78.03,77.97,78.03,1284183.0,55.8954,55.9313,55.8883,55.9313,1284183.0
2018-01-23 09:30:00,78.18,78.26,77.97,78.25,708392.0,56.0388,56.0961,55.8883,56.089,708392.0
2018-01-23 09:35:00,78.23,78.23,77.93,78.13,277507.0,56.0746,56.0746,55.8596,56.0029,277507.0
2018-01-23 09:40:00,78.14,78.2,78.07,78.2,203023.0,56.0101,56.0531,55.9599,56.0531,203023.0
2018-01-23 09:45:00,78.2,78.23,78.12,78.22,134398.0,56.0531,56.0746,55.9958,56.0675,134398.0
2018-01-23 09:50:00,78.21,78.21,78.04,78.06,100839.0,56.0603,56.0603,55.9384,55.9528,100839.0
2018-01-23 09:55:00,78.06,78.07,77.89,77.98,182617.0,55.9528,55.9599,55.8309,55.8954,182617.0
2018-01-23 10:00:00,77.97,78.05,77.78,77.83,184201.0,55.8883,55.9456,55.7521,55.7879,184201.0
2018-01-23 10:05:00,77.82,77.94,77.76,77.79,97441.0,55.7807,55.8668,55.7377,55.7592,97441.0
2018-01-23 10:10:00,77.78,77.94,77.75,77.76,197188.0,55.7521,55.8668,55.7306,55.7377,197188.0
2018-01-23 10:15:00,77.76,77.85,77.66,77.68,198211.0,55.7377,55.8022,55.6661,55.6804,198211.0
2018-01-23 10:20:00,77.67,77.72,77.58,77.59,182307.0,55.6732,55.7091,55.6087,55.6159,182307.0
2018-01-23 10:25:00,77.59,77.71,77.56,77.69,163904.0,55.6159,55.7019,55.5944,55.6876,163904.0
2018-01-23 10:30:00,77.69,77.71,77.51,77.55,136263.0,55.6876,55.7019,55.5585,55.5872,136263.0
2018-01-23 10:35:00,77.55,77.64,77.53,77.61,126658.0,55.5872,55.6517,55.5729,55.6302,126658.0
2018-01-23 10:40:00,77.6,77.71,77.57,77.66,145633.0,55.623,55.7019,55.6015,55.6661,145633.0
2018-01-23 10:45:00,77.65,77.79,77.65,77.77,96169.0,55.6589,55.7592,55.6589,55.7449,96169.0
2018-01-23 10:50:00,77.77,77.94,77.77,77.84,303522.0,55.7449,55.8668,55.7449,55.7951,303522.0
2018-01-23 10:55:00,77.84,77.97,77.82,77.92,140760.0,55.7951,55.8883,55.7807,55.8524,140760.0
2018-01-23 11:00:00,77.92,78.05,77.92,78.02,164163.0,55.8524,55.9456,55.8524,55.9241,164163.0
2018-01-23 11:05:00,78.01,78.03,77.94,77.95,79311.0,55.9169,55.9313,55.8668,55.8739,79311.0
2018-01-23 11:10:00,77.95,77.99,77.92,77.94,124317.0,55.8739,55.9026,55.8524,55.8668,124317.0
2018-01-23 11:15:00,77.94,78.01,77.91,77.92,70164.0,55.8668,55.9169,55.8453,55.8524,70164.0
2018-01-23 11:20:00,77.92,77.99,77.88,77.88,90646.0,55.8524,55.9026,55.8237,55.8237,90646.0
2018-01-23 11:25:00,77.88,77.94,77.84,77.85,81629.0,55.8237,55.8668,55.7951,55.8022,81629.0
2018-01-23 11:30:00,77.85,77.91,77.84,77.88,128816.0,55.8022,55.8453,55.7951,55.8237,128816.0
2018-01-23 11:35:00,77.88,77.89,77.85,77.85,51193.0,55.8237,55.8309,55.8022,55.8022,51193.0
2018-01-23 11:40:00,77.85,77.9,77.8,77.9,98114.0,55.8022,55.8381,55.7664,55.8381,98114.0
2018-01-23 11:45:00,77.9,77.91,77.82,77.84,38827.0,55.8381,55.8453,55.7807,55.7951,38827.0
2018-01-23 11:50:00,77.83,77.83,77.77,77.81,100674.0,55.7879,55.7879,55.7449,55.7736,100674.0
2018-01-23 11:55:00,77.81,77.85,77.81,77.82,57855.0,55.7736,55.8022,55.7736,55.7807,57855.0
2018-01-23 12:00:00,77.83,77.85,77.8,77.82,65010.0,55.7879,55.8022,55.7664,55.7807,65010.0
2018-01-23 12:05:00,77.82,77.86,77.81,77.82,51420.0,55.7807,55.8094,55.7736,55.7807,51420.0
2018-01-23 12:10:00,77.81,77.82,77.76,77.78,111349.0,55.7736,55.7807,55.7377,55.7521,111349.0
2018-01-23 12:15:00,77.79,77.8,77.73,77.79,52758.0,55.7592,55.7664,55.7162,55.7592,52758.0
2018-01-23 12:20:00,77.79,77.79,77.7,77.7,39846.0,55.7592,55.7592,55.6947,55.6947,39846.0
2018-01-23 12:25:00,77.71,77.72,77.64,77.68,85643.0,55.7019,55.7091,55.6517,55.6804,85643.0
2018-01-23 12:30:00,77.68,77.79,77.68,77.78,44686.0,55.6804,55.7592,55.6804,55.7521,44686.0
2018-01-23 12:35:00,77.78,77.79,77.76,77.78,59086.0,55.7521,55.7592,55.7377,55.7521,59086.0
2018-01-23 12:40:00,77.78,77.79,77.75,77.78,81792.0,55.7521,55.7592,55.7306,55.7521,81792.0
2018-01-23 12:45:00,77.77,77.84,77.77,77.79,78891.0,55.7449,55.7951,55.7449,55.7592,78891.0
2018-01-23 12:50:00,77.78,77.84,77.77,77.84,89365.0,55.7521,55.7951,55.7449,55.7951,89365.0
2018-01-23 12:55:00,77.84,77.89,77.83,77.88,44243.0,55.7951,55.8309,55.7879,55.8237,44243.0
2018-01-23 13:00:00,77.88,77.92,77.87,77.91,27739.0,55.8237,55.8524,55.8166,55.8453,27739.0
2018-01-23 13:05:00,77.91,77.93,77.87,77.91,96816.0,55.8453,55.8596,55.8166,55.8453,96816.0
2018-01-23 13:10:00,77.9,77.9,77.85,77.86,22507.0,55.8381,55.8381,55.8022,55.8094,22507.0
2018-01-23 13:15:00,77.87,77.92,77.86,77.88,40957.0,55.8166,55.8524,55.8094,55.8237,40957.0
2018-01-23 13:20:00,77.88,77.91,77.85,77.91,35545.0,55.8237,55.8453,55.8022,55.8453,35545.0
2018-01-23 13:25:00,77.91,77.92,77.86,77.87,26397.0,55.8453,55.8524,55.8094,55.8166,26397.0
2018-01-23 13:30:00,77.88,77.9,77.87,77.9,19699.0,55.8237,55.8381,55.8166,55.8381,19699.0
2018-01-23 13:35:00,77.89,77.91,77.85,77.89,26130.0,55.8309,55.8453,55.8022,55.8309,26130.0
2018-01-23 13:40:00,77.9,77.93,77.87,77.88,43099.0,55.8381,55.8596,55.8166,55.8237,43099.0
2018-01-23 13:45:00,77.88,77.91,77.87,77.87,40320.0,55.8237,55.8453,55.8166,55.8166,40320.0
2018-01-23 13:50:00,77.87,77.91,77.86,77.87,49851.0,55.8166,55.8453,55.8094,55.8166,49851.0
2018-01-23 13:55:00,77.87,77.9,77.85,77.88,47632.0,55.8166,55.8381,55.8022,55.8237,47632.0
2018-01-23 14:00:00,77.89,77.9,77.84,77.87,41679.0,55.8309,55.8381,55.7951,55.8166,41679.0
2018-01-23 14:05:00,77.87,77.88,77.82,77.83,150001.0,55.8166,55.8237,55.7807,55.7879,150001.0
2018-01-23 14:10:00,77.83,77.85,77.82,77.82,24416.0,55.7879,55.8022,55.7807,55.7807,24416.0
2018-01-23 14:15:00,77.82,77.84,77.8,77.83,42698.0,55.7807,55.7951,55.7664,55.7879,42698.0
2018-01-23 14:20:00,77.83,77.85,77.8,77.85,47125.0,55.7879,55.8022,55.7664,55.8022,47125.0
2018-01-23 14:25:00,77.84,77.9,77.82,77.88,59877.0,55.7951,55.8381,55.7807,55.8237,59877.0
2018-01-23 14:30:00,77.88,77.91,77.86,77.9,88724.0,55.8237,55.8453,55.8094,55.8381,88724.0
2018-01-23 14:35:00,77.9,77.94,77.89,77.9,50438.0,55.8381,55.8668,55.8309,55.8381,50438.0
2018-01-23 14:40:00,77.9,77.98,77.89,77.97,193429.0,55.8381,55.8954,55.8309,55.8883,193429.0
2018-01-23 14:45:00,77.97,78.02,77.96,78.01,157820.0,55.8883,55.9241,55.8811,55.9169,157820.0
2018-01-23 14:50:00,78.01,78.04,78.0,78.01,93342.0,55.9169,55.9384,55.9098,55.9169,93342.0
2018-01-23 14:55:00,78.02,78.04,78.0,78.02,66896.0,55.9241,55.9384,55.9098,55.9241,66896.0
2018-01-23 15:00:00,78.03,78.04,78.02,78.03,53791.0,55.9313,55.9384,55.9241,55.9313,53791.0
2018-01-23 15:05:00,78.03,78.04,78.0,78.03,96880.0,55.9313,55.9384,55.9098,55.9313,96880.0
2018-01-23 15:10:00,78.03,78.07,77.99,78.0,146489.0,55.9313,55.9599,55.9026,55.9098,146489.0
2018-01-23 15:15:00,77.99,78.02,77.96,78.01,103794.0,55.9026,55.9241,55.8811,55.9169,103794.0
2018-01-23 15:20:00,78.01,78.1,78.01,78.06,106510.0,55.9169,55.9814,55.9169,55.9528,106510.0
2018-01-23 15:25:00,78.06,78.09,78.05,78.07,81675.0,55.9528,55.9743,55.9456,55.9599,81675.0
2018-01-23 15:30:00,78.07,78.12,78.07,78.12,158086.0,55.9599,55.9958,55.9599,55.9958,158086.0
2018-01-23 15:35:00,78.12,78.15,78.09,78.15,176419.0,55.9958,56.0173,55.9743,56.0173,176419.0
2018-01-23 15:40:00,78.14,78.14,78.05,78.08,169491.0,56.0101,56.0101,55.9456,55.9671,169491.0
2018-01-23 15:45:00,78.07,78.11,78.04,78.08,212958.0,55.9599,55.9886,55.9384,55.9671,212958.0
2018-01-23 15:50:00,78.08,78.09,78.0,78.0,258407.0,55.9671,55.9743,55.9098,55.9098,258407.0
2018-01-23 15:55:00,78.0,78.02,77.87,77.92,654987.0,55.9098,55.9241,55.8166,55.8524,654987.0
2018-01-24 09:30:00,78.0,78.21,77.92,78.17,335668.0,55.9098,56.0603,55.8524,56.0316,335668.0
2018-01-24 09:35:00,78.17,78.24,78.02,78.07,301565.0,56.0316,56.0818,55.9241,55.9599,301565.0
2018-01-24 09:40:00,78.07,78.15,78.03,78.04,253350.0,55.9599,56.0173,55.9313,55.9384,253350.0
2018-01-24 09:45:00,78.05,78.05,77.94,77.96,120709.0,55.9456,55.9456,55.8668,55.8811,120709.0
2018-01-24 09:50:00,77.97,77.99,77.85,77.89,90247.0,55.8883,55.9026,55.8022,55.8309,90247.0
2018-01-24 09:55:00,77.89,77.99,77.85,77.95,202582.0,55.8309,55.9026,55.8022,55.8739,202582.0
2018-01-24 10:00:00,77.94,78.06,77.92,78.01,145546.0,55.8668,55.9528,55.8524,55.9169,145546.0
2018-01-24 10:05:00,78.01,78.02,77.93,78.0,141410.0,55.9169,55.9241,55.8596,55.9098,141410.0
2018-01-24 10:10:00,78.01,78.06,77.94,77.97,187291.0,55.9169,55.9528,55.8668,55.8883,187291.0
2018-01-24 10:15:00,77.97,78.01,77.82,77.83,150567.0,55.8883,55.9169,55.7807,55.7879,150567.0
2018-01-24 10:20:00,77.82,77.93,77.78,77.83,185801.0,55.7807,55.8596,55.7521,55.7879,185801.0
2018-01-24 10:25:00,77.82,77.92,77.8,77.9,111790.0,55.7807,55.8524,55.7664,55.8381,111790.0
2018-01-24 10:30:00,77.92,78.03,77.91,78.0,299526.0,55.8524,55.9313,55.8453,55.9098,299526.0
2018-01-24 10:35:00,77.99,78.24,77.99,78.23,316304.0,55.9026,56.0818,55.9026,56.0746,316304.0
2018-01-24 10:40:00,78.23,78.39,78.2,78.3,251337.0,56.0746,56.1893,56.0531,56.1248,251337.0
2018-01-24 10:45:00,78.29,78.3,78.22,78.27,145364.0,56.1176,56.1248,56.0675,56.1033,145364.0
2018-01-24 10:50:00,78.27,78.27,78.16,78.22,128972.0,56.1033,56.1033,56.0245,56.0675,128972.0
2018-01-24 10:55:00,78.21,78.22,78.08,78.15,114222.0,56.0603,56.0675,55.9671,56.0173,114222.0
2018-01-24 11:00:00,78.15,78.21,78.09,78.19,318151.0,56.0173,56.0603,55.9743,56.046,318151.0
2018-01-24 11:05:00,78.19,78.23,78.07,78.07,153102.0,56.046,56.0746,55.9599,55.9599,153102.0
2018-01-24 11:10:00,78.08,78.09,77.86,77.87,229793.0,55.9671,55.9743,55.8094,55.8166,229793.0
2018-01-24 11:15:00,77.86,77.96,77.85,77.93,147232.0,55.8094,55.8811,55.8022,55.8596,147232.0
2018-01-24 11:20:00,77.93,78.01,77.92,77.93,78581.0,55.8596,55.9169,55.8524,55.8596,78581.0
2018-01-24 11:25:00,77.93,77.99,77.89,77.9,111851.0,55.8596,55.9026,55.8309,55.8381,111851.0
2018-01-24 11:30:00,77.89,77.91,77.81,77.89,529510.0,55.8309,55.8453,55.7736,55.8309,529510.0
2018-01-24 11:35:00,77.9,77.96,77.63,77.75,237838.0,55.8381,55.8811,55.6446,55.7306,237838.0
2018-01-24 11:40:00,77.75,77.77,77.65,77.71,91418.0,55.7306,55.7449,55.6589,55.7019,91418.0
2018-01-24 11:45:00,77.72,77.76,77.64,77.64,85060.0,55.7091,55.7377,55.6517,55.6517,85060.0
2018-01-24 11:50:00,77.64,77.74,77.57,77.72,115342.0,55.6517,55.7234,55.6015,55.7091,115342.0
2018-01-24 11:55:00,77.72,77.72,77.57,77.6,78342.0,55.7091,55.7091,55.6015,55.623,78342.0
2018-01-24 12:00:00,77.59,77.67,77.52,77.67,118417.0,55.6159,55.6732,55.5657,55.6732,118417.0
2018-01-24 12:05:00,77.68,77.75,77.67,77.71,47598.0,55.6804,55.7306,55.6732,55.7019,47598.0
2018-01-24 12:10:00,77.71,77.74,77.67,77.73,71258.0,55.7019,55.7234,55.6732,55.7162,71258.0
2018-01-24 12:15:00,77.73,77.75,77.67,77.69,72002.0,55.7162,55.7306,55.6732,55.6876,72002.0
2018-01-24 12:20:00,77.69,77.7,77.59,77.62,49585.0,55.6876,55.6947,55.6159,55.6374,49585.0
2018-01-24 12:25:00,77.61,77.61,77.5,77.55,78366.0,55.6302,55.6302,55.5514,55.5872,78366.0
2018-01-24 12:30:00,77.55,77.61,77.52,77.59,66727.0,55.5872,55.6302,55.5657,55.6159,66727.0
2018-01-24 12:35:00,77.57,77.57,77.49,77.49,164929.0,55.6015,55.6015,55.5442,55.5442,164929.0
2018-01-24 12:40:00,77.49,77.51,77.43,77.51,93526.0,55.5442,55.5585,55.5012,55.5585,93526.0
2018-01-24 12:45:00,77.5,77.55,77.46,77.54,86386.0,55.5514,55.5872,55.5227,55.58,86386.0
2018-01-24 12:50:00,77.53,77.58,77.53,77.58,58743.0,55.5729,55.6087,55.5729,55.6087,58743.0
2018-01-24 12:55:00,77.57,77.6,77.55,77.6,52635.0,55.6015,55.623,55.5872,55.623,52635.0
2018-01-24 13:00:00,77.6,77.63,77.57,77.58,50302.0,55.623,55.6446,55.6015,55.6087,50302.0
2018-01-24 13:05:00,77.58,77.58,77.46,77.5,60875.0,55.6087,55.6087,55.5227,55.5514,60875.0
2018-01-24 13:10:00,77.49,77.56,77.47,77.53,52736.0,55.5442,55.5944,55.5299,55.5729,52736.0
2018-01-24 13:15:00,77.53,77.65,77.52,77.57,85501.0,55.5729,55.6589,55.5657,55.6015,85501.0
2018-01-24 13:20:00,77.56,77.59,77.52,77.59,87796.0,55.5944,55.6159,55.5657,55.6159,87796.0
2018-01-24 13:25:00,77.59,77.67,77.58,77.63,89043.0,55.6159,55.6732,55.6087,55.6446,89043.0
2018-01-24 13:30:00,77.64,77.74,77.63,77.73,124886.0,55.6517,55.7234,55.6446,55.7162,124886.0
2018-01-24 13:35:00,77.74,77.77,77.62,77.65,203205.0,55.7234,55.7449,55.6374,55.6589,203205.0
2018-01-24 13:40:00,77.65,77.78,77.65,77.77,101389.0,55.6589,55.7521,55.6589,55.7449,101389.0
2018-01-24 13:45:00,77.77,77.85,77.75,77.85,63174.0,55.7449,55.8022,55.7306,55.8022,63174.0
2018-01-24 13:50:00,77.84,77.93,77.82,77.92,98700.0,55.7951,55.8596,55.7807,55.8524,98700.0
2018-01-24 13:55:00,77.92,77.95,77.8,77.85,102564.0,55.8524,55.8739,55.7664,55.8022,102564.0
2018-01-24 14:00:00,77.85,77.86,77.75,77.76,66456.0,55.8022,55.8094,55.7306,55.7377,66456.0
2018-01-24 14:05:00,77.76,77.79,77.73,77.74,52711.0,55.7377,55.7592,55.7162,55.7234,52711.0
2018-01-24 14:10:00,77.74,77.86,77.72,77.83,63882.0,55.7234,55.8094,55.7091,55.7879,63882.0
2018-01-24 14:15:00,77.84,77.91,77.75,77.9,84901.0,55.7951,55.8453,55.7306,55.8381,84901.0
2018-01-24 14:20:00,77.9,77.92,77.82,77.83,57262.0,55.8381,55.8524,55.7807,55.7879,57262.0
2018-01-24 14:25:00,77.82,77.87,77.8,77.84,57532.0,55.7807,55.8166,55.7664,55.7951,57532.0
2018-01-24 14:30:00,77.84,77.85,77.77,77.85,75024.0,55.7951,55.8022,55.7449,55.8022,75024.0
2018-01-24 14:35:00,77.84,77.88,77.83,77.85,45149.0,55.7951,55.8237,55.7879,55.8022,45149.0
2018-01-24 14:40:00,77.86,77.92,77.85,77.88,79512.0,55.8094,55.8524,55.8022,55.8237,79512.0
2018-01-24 14:45:00,77.88,77.97,77.87,77.94,76454.0,55.8237,55.8883,55.8166,55.8668,76454.0
2018-01-24 14:50:00,77.94,77.94,77.85,77.87,52879.0,55.8668,55.8668,55.8022,55.8166,52879.0
2018-01-24 14:55:00,77.87,77.9,77.86,77.88,68052.0,55.8166,55.8381,55.8094,55.8237,68052.0
2018-01-24 15:00:00,77.88,77.88,77.78,77.79,100108.0,55.8237,55.8237,55.7521,55.7592,100108.0
2018-01-24 15:05:00,77.79,77.83,77.79,77.82,59565.0,55.7592,55.7879,55.7592,55.7807,59565.0
2018-01-24 15:10:00,77.83,77.84,77.77,77.81,134478.0,55.7879,55.7951,55.7449,55.7736,134478.0
2018-01-24 15:15:00,77.8,77.87,77.8,77.83,125561.0,55.7664,55.8166,55.7664,55.7879,125561.0
2018-01-24 15:20:00,77.82,77.88,77.81,77.88,68706.0,55.7807,55.8237,55.7736,55.8237,68706.0
2018-01-24 15:25:00,77.88,77.9,77.81,77.81,106434.0,55.8237,55.8381,55.7736,55.7736,106434.0
2018-01-24 15:30:00,77.81,77.83,77.75,77.76,98136.0,55.7736,55.7879,55.7306,55.7377,98136.0
2018-01-24 15:35:00,77.77,77.83,77.77,77.78,280517.0,55.7449,55.7879,55.7449,55.7521,280517.0
2018-01-24 15:40:00,77.78,77.8,77.75,77.79,153466.0,55.7521,55.7664,55.7306,55.7592,153466.0
2018-01-24 15:45:00,77.79,77.95,77.79,77.9,392476.0,55.7592,55.8739,55.7592,55.8381,392476.0
2018-01-24 15:50:00,77.9,77.9,77.79,77.8,278630.0,55.8381,55.8381,55.7592,55.7664,278630.0
2018-01-24 15:55:00,77.8,77.81,77.7,77.72,1082240.0,55.7664,55.7736,55.6947,55.7091,1082240.0
2018-01-25 09:30:00,78.09,78.09,77.7,77.85,560479.0,55.9743,55.9743,55.6947,55.8022,560479.0
2018-01-25 09:35:00,77.85,77.95,77.57,77.58,263203.0,55.8022,55.8739,55.6015,55.6087,263203.0
2018-01-25 09:40:00,77.58,77.7,77.54,77.66,250154.0,55.6087,55.6947,55.58,55.6661,250154.0
2018-01-25 09:45:00,77.66,77.66,77.52,77.65,266059.0,55.6661,55.6661,55.5657,55.6589,266059.0
2018-01-25 09:50:00,77.65,77.65,77.51,77.58,190111.0,55.6589,55.6589,55.5585,55.6087,190111.0
2018-01-25 09:55:00,77.57,77.61,77.5,77.58,200675.0,55.6015,55.6302,55.5514,55.6087,200675.0
2018-01-25 10:00:00,77.59,77.6,77.47,77.49,241458.0,55.6159,55.623,55.5299,55.5442,241458.0
2018-01-25 10:05:00,77.5,77.53,77.32,77.33,258271.0,55.5514,55.5729,55.4223,55.4295,258271.0
2018-01-25 10:10:00,77.32,77.52,77.29,77.49,203114.0,55.4223,55.5657,55.4008,55.5442,203114.0
2018-01-25 10:15:00,77.49,77.58,77.47,77.52,278174.0,55.5442,55.6087,55.5299,55.5657,278174.0
2018-01-25 10:20:00,77.52,77.69,77.52,77.61,129685.0,55.5657,55.6876,55.5657,55.6302,129685.0
2018-01-25 10:25:00,77.61,77.67,77.54,77.61,132092.0,55.6302,55.6732,55.58,55.6302,132092.0
2018-01-25 10:30:00,77.62,77.75,77.62,77.69,207053.0,55.6374,55.7306,55.6374,55.6876,207053.0
2018-01-25 10:35:00,77.69,77.72,77.62,77.63,93474.0,55.6876,55.7091,55.6374,55.6446,93474.0
2018-01-25 10:40:00,77.64,77.65,77.56,77.57,84243.0,55.6517,55.6589,55.5944,55.6015,84243.0
2018-01-25 10:45:00,77.58,77.61,77.49,77.54,105760.0,55.6087,55.6302,55.5442,55.58,105760.0
2018-01-25 10:50:00,77.55,77.55,77.39,77.4,204123.0,55.5872,55.5872,55.4725,55.4797,204123.0
2018-01-25 10:55:00,77.41,77.42,77.19,77.19,329248.0,55.4869,55.494,55.3292,55.3292,329248.0
2018-01-25 11:00:00,77.19,77.24,77.16,77.2,272359.0,55.3292,55.365,55.3077,55.3363,272359.0
2018-01-25 11:05:00,77.2,77.29,77.17,77.26,154722.0,55.3363,55.4008,55.3148,55.3793,154722.0
2018-01-25 11:10:00,77.27,77.41,77.26,77.38,130034.0,55.3865,55.4869,55.3793,55.4654,130034.0
2018-01-25 11:15:00,77.38,77.39,77.28,77.29,117841.0,55.4654,55.4725,55.3937,55.4008,117841.0
2018-01-25 11:20:00,77.29,77.38,77.29,77.34,85812.0,55.4008,55.4654,55.4008,55.4367,85812.0
2018-01-25 11:25:00,77.33,77.4,77.32,77.33,245602.0,55.4295,55.4797,55.4223,55.4295,245602.0
2018-01-25 11:30:00,77.33,77.39,77.32,77.33,47071.0,55.4295,55.4725,55.4223,55.4295,47071.0
2018-01-25 11:35:00,77.33,77.47,77.33,77.41,74488.0,55.4295,55.5299,55.4295,55.4869,74488.0
2018-01-25 11:40:00,77.41,77.56,77.4,77.54,115674.0,55.4869,55.5944,55.4797,55.58,115674.0
2018-01-25 11:45:00,77.54,77.57,77.52,77.56,64233.0,55.58,55.6015,55.5657,55.5944,64233.0
2018-01-25 11:50:00,77.56,77.61,77.54,77.59,63073.0,55.5944,55.6302,55.58,55.6159,63073.0
2018-01-25 11:55:00,77.59,77.63,77.56,77.56,60828.0,55.6159,55.6446,55.5944,55.5944,60828.0
2018-01-25 12:00:00,77.56,77.65,77.55,77.64,127081.0,55.5944,55.6589,55.5872,55.6517,127081.0
2018-01-25 12:05:00,77.65,77.71,77.59,77.59,149446.0,55.6589,55.7019,55.6159,55.6159,149446.0
2018-01-25 12:10:00,77.6,77.69,77.59,77.65,94435.0,55.623,55.6876,55.6159,55.6589,94435.0
2018-01-25 12:15:00,77.65,77.65,77.5,77.5,27439.0,55.6589,55.6589,55.5514,55.5514,27439.0
2018-01-25 12:20:00,77.5,77.52,77.4,77.44,131551.0,55.5514,55.5657,55.4797,55.5084,131551.0
2018-01-25 12:25:00,77.44,77.49,77.42,77.49,23743.0,55.5084,55.5442,55.494,55.5442,23743.0
2018-01-25 12:30:00,77.48,77.51,77.41,77.46,46662.0,55.537,55.5585,55.4869,55.5227,46662.0
2018-01-25 12:35:00,77.46,77.49,77.42,77.43,60419.0,55.5227,55.5442,55.494,55.5012,60419.0
2018-01-25 12:40:00,77.44,77.49,77.43,77.48,45245.0,55.5084,55.5442,55.5012,55.537,45245.0
2018-01-25 12:45:00,77.48,77.59,77.47,77.56,37736.0,55.537,55.6159,55.5299,55.5944,37736.0
2018-01-25 12:50:00,77.56,77.56,77.48,77.5,46873.0,55.5944,55.5944,55.537,55.5514,46873.0
2018-01-25 12:55:00,77.48,77.52,77.46,77.5,36665.0,55.537,55.5657,55.5227,55.5514,36665.0
2018-01-25 13:00:00,77.5,77.5,77.37,77.38,49421.0,55.5514,55.5514,55.4582,55.4654,49421.0
2018-01-25 13:05:00,77.39,77.4,77.36,77.39,57151.0,55.4725,55.4797,55.451,55.4725,57151.0
2018-01-25 13:10:00,77.38,77.47,77.36,77.46,46393.0,55.4654,55.5299,55.451,55.5227,46393.0
2018-01-25 13:15:00,77.45,77.46,77.41,77.45,31129.0,55.5155,55.5227,55.4869,55.5155,31129.0
2018-01-25 13:20:00,77.45,77.46,77.39,77.4,29419.0,55.5155,55.5227,55.4725,55.4797,29419.0
2018-01-25 13:25:00,77.41,77.46,77.39,77.41,32463.0,55.4869,55.5227,55.4725,55.4869,32463.0
2018-01-25 13:30:00,77.4,77.42,77.37,77.4,25108.0,55.4797,55.494,55.4582,55.4797,25108.0
2018-01-25 13:35:00,77.39,77.46,77.0,77.46,18299.0,55.4725,55.5227,55.193,55.5227,18299.0
2018-01-25 13:40:00,77.46,77.5,77.42,77.46,33089.0,55.5227,55.5514,55.494,55.5227,33089.0
2018-01-25 13:45:00,77.47,77.48,77.42,77.44,30517.0,55.5299,55.537,55.494,55.5084,30517.0
2018-01-25 13:50:00,77.44,77.48,77.42,77.46,53277.0,55.5084,55.537,55.494,55.5227,53277.0
2018-01-25 13:55:00,77.46,77.48,77.44,77.45,29111.0,55.5227,55.537,55.5084,55.5155,29111.0
2018-01-25 14:00:00,77.46,77.48,77.4,77.42,79121.0,55.5227,55.537,55.4797,55.494,79121.0
2018-01-25 14:05:00,77.41,77.42,77.36,77.38,43210.0,55.4869,55.494,55.451,55.4654,43210.0
2018-01-25 14:10:00,77.38,77.39,77.28,77.34,199019.0,55.4654,55.4725,55.3937,55.4367,199019.0
2018-01-25 14:15:00,77.33,77.37,77.29,77.32,72233.0,55.4295,55.4582,55.4008,55.4223,72233.0
2018-01-25 14:20:00,77.32,77.32,77.2,77.21,114903.0,55.4223,55.4223,55.3363,55.3435,114903.0
2018-01-25 14:25:00,77.2,77.22,77.11,77.13,77468.0,55.3363,55.3507,55.2718,55.2862,77468.0
2018-01-25 14:30:00,77.13,77.18,77.07,77.08,198454.0,55.2862,55.322,55.2431,55.2503,198454.0
2018-01-25 14:35:00,77.08,77.08,76.95,76.99,153249.0,55.2503,55.2503,55.1571,55.1858,153249.0
2018-01-25 14:40:00,76.99,77.1,76.99,77.05,147346.0,55.1858,55.2647,55.1858,55.2288,147346.0
2018-01-25 14:45:00,77.05,77.06,76.96,77.03,151055.0,55.2288,55.236,55.1643,55.2145,151055.0
2018-01-25 14:50:00,77.04,77.08,76.95,77.08,177349.0,55.2216,55.2503,55.1571,55.2503,177349.0
2018-01-25 14:55:00,77.08,77.16,77.07,77.12,98199.0,55.2503,55.3077,55.2431,55.279,98199.0
2018-01-25 15:00:00,77.12,77.16,77.09,77.13,121102.0,55.279,55.3077,55.2575,55.2862,121102.0
2018-01-25 15:05:00,77.14,77.24,77.13,77.2,56061.0,55.2933,55.365,55.2862,55.3363,56061.0
2018-01-25 15:10:00,77.2,77.2,77.09,77.16,160838.0,55.3363,55.3363,55.2575,55.3077,160838.0
2018-01-25 15:15:00,77.17,77.28,77.15,77.24,109529.0,55.3148,55.3937,55.3005,55.365,109529.0
2018-01-25 15:20:00,77.25,77.3,77.22,77.3,142901.0,55.3722,55.408,55.3507,55.408,142901.0
2018-01-25 15:25:00,77.3,77.31,77.21,77.21,127132.0,55.408,55.4152,55.3435,55.3435,127132.0
2018-01-25 15:30:00,77.2,77.3,77.19,77.26,141074.0,55.3363,55.408,55.3292,55.3793,141074.0
2018-01-25 15:35:00,77.26,77.26,77.13,77.16,194125.0,55.3793,55.3793,55.2862,55.3077,194125.0
2018-01-25 15:40:00,77.17,77.23,77.13,77.18,137027.0,55.3148,55.3578,55.2862,55.322,137027.0
2018-01-25 15:45:00,77.17,77.2,77.1,77.11,253715.0,55.3148,55.3363,55.2647,55.2718,253715.0
2018-01-25 15:50:00,77.1,77.14,77.08,77.09,188251.0,55.2647,55.2933,55.2503,55.2575,188251.0
2018-01-25 15:55:00,77.08,77.1,77.03,77.08,559569.0,55.2503,55.2647,55.2145,55.2503,559569.0
2018-01-26 09:30:00,77.26,77.37,77.1,77.29,409689.0,55.3793,55.4582,55.2647,55.4008,409689.0
2018-01-26 09:35:00,77.3,77.48,77.25,77.47,209092.0,55.408,55.537,55.3722,55.5299,209092.0
2018-01-26 09:40:00,77.48,77.57,77.46,77.47,307168.0,55.537,55.6015,55.5227,55.5299,307168.0
2018-01-26 09:45:00,77.48,77.58,77.4,77.52,189665.0,55.537,55.6087,55.4797,55.5657,189665.0
2018-01-26 09:50:00,77.51,77.57,77.45,77.53,113897.0,55.5585,55.6015,55.5155,55.5729,113897.0
2018-01-26 09:55:00,77.55,77.63,77.51,77.6,123673.0,55.5872,55.6446,55.5585,55.623,123673.0
2018-01-26 10:00:00,77.59,77.59,77.44,77.5,97635.0,55.6159,55.6159,55.5084,55.5514,97635.0
2018-01-26 10:05:00,77.51,77.58,77.5,77.56,122409.0,55.5585,55.6087,55.5514,55.5944,122409.0
2018-01-26 10:10:00,77.55,77.61,77.5,77.56,77740.0,55.5872,55.6302,55.5514,55.5944,77740.0
2018-01-26 10:15:00,77.55,77.57,77.47,77.55,84019.0,55.5872,55.6015,55.5299,55.5872,84019.0
2018-01-26 10:20:00,77.55,77.55,77.42,77.43,83439.0,55.5872,55.5872,55.494,55.5012,83439.0
2018-01-26 10:25:00,77.42,77.48,77.41,77.43,131177.0,55.494,55.537,55.4869,55.5012,131177.0
2018-01-26 10:30:00,77.43,77.49,77.41,77.48,79601.0,55.5012,55.5442,55.4869,55.537,79601.0
2018-01-26 10:35:00,77.48,77.55,77.45,77.54,61049.0,55.537,55.5872,55.5155,55.58,61049.0
2018-01-26 10:40:00,77.55,77.56,77.51,77.54,70701.0,55.5872,55.5944,55.5585,55.58,70701.0
2018-01-26 10:45:00,77.53,77.56,77.49,77.54,71465.0,55.5729,55.5944,55.5442,55.58,71465.0
2018-01-26 10:50:00,77.55,77.64,77.52,77.58,131622.0,55.5872,55.6517,55.5657,55.6087,131622.0
2018-01-26 10:55:00,77.57,77.6,77.51,77.52,133835.0,55.6015,55.623,55.5585,55.5657,133835.0
2018-01-26 11:00:00,77.53,77.55,77.5,77.51,114088.0,55.5729,55.5872,55.5514,55.5585,114088.0
2018-01-26 11:05:00,77.5,77.62,77.49,77.62,94152.0,55.5514,55.6374,55.5442,55.6374,94152.0
2018-01-26 11:10:00,77.62,77.63,77.58,77.63,113558.0,55.6374,55.6446,55.6087,55.6446,113558.0
2018-01-26 11:15:00,77.64,77.64,77.52,77.52,152208.0,55.6517,55.6517,55.5657,55.5657,152208.0
2018-01-26 11:20:00,77.52,77.52,77.46,77.48,68610.0,55.5657,55.5657,55.5227,55.537,68610.0
2018-01-26 11:25:00,77.49,77.52,77.42,77.51,92199.0,55.5442,55.5657,55.494,55.5585,92199.0
2018-01-26 11:30:00,77.52,77.6,77.52,77.56,112015.0,55.5657,55.623,55.5657,55.5944,112015.0
2018-01-26 11:35:00,77.56,77.57,77.5,77.53,40548.0,55.5944,55.6015,55.5514,55.5729,40548.0
2018-01-26 11:40:00,77.53,77.53,77.49,77.51,82859.0,55.5729,55.5729,55.5442,55.5585,82859.0
2018-01-26 11:45:00,77.5,77.51,77.4,77.4,163117.0,55.5514,55.5585,55.4797,55.4797,163117.0
2018-01-26 11:50:00,77.39,77.4,77.35,77.39,199500.0,55.4725,55.4797,55.4438,55.4725,199500.0
2018-01-26 11:55:00,77.39,77.42,77.34,77.4,230068.0,55.4725,55.494,55.4367,55.4797,230068.0
2018-01-26 12:00:00,77.4,77.43,77.38,77.42,42634.0,55.4797,55.5012,55.4654,55.494,42634.0
2018-01-26 12:05:00,77.42,77.46,77.4,77.44,23271.0,55.494,55.5227,55.4797,55.5084,23271.0
2018-01-26 12:10:00,77.44,77.51,77.44,77.51,35583.0,55.5084,55.5585,55.5084,55.5585,35583.0
2018-01-26 12:15:00,77.5,77.58,77.5,77.54,33575.0,55.5514,55.6087,55.5514,55.58,33575.0
2018-01-26 12:20:00,77.54,77.58,77.53,77.56,33413.0,55.58,55.6087,55.5729,55.5944,33413.0
2018-01-26 12:25:00,77.57,77.57,77.5,77.52,38865.0,55.6015,55.6015,55.5514,55.5657,38865.0
2018-01-26 12:30:00,77.52,77.52,77.46,77.5,50769.0,55.5657,55.5657,55.5227,55.5514,50769.0
2018-01-26 12:35:00,77.5,77.5,77.48,77.5,49203.0,55.5514,55.5514,55.537,55.5514,49203.0
2018-01-26 12:40:00,77.5,77.51,77.46,77.47,26684.0,55.5514,55.5585,55.5227,55.5299,26684.0
2018-01-26 12:45:00,77.48,77.58,77.47,77.58,42088.0,55.537,55.6087,55.5299,55.6087,42088.0
2018-01-26 12:50:00,77.58,77.61,77.58,77.6,36808.0,55.6087,55.6302,55.6087,55.623,36808.0
2018-01-26 12:55:00,77.61,77.61,77.56,77.56,30819.0,55.6302,55.6302,55.5944,55.5944,30819.0
2018-01-26 13:00:00,77.56,77.58,77.51,77.52,68830.0,55.5944,55.6087,55.5585,55.5657,68830.0
2018-01-26 13:05:00,77.53,77.56,77.52,77.55,45315.0,55.5729,55.5944,55.5657,55.5872,45315.0
2018-01-26 13:10:00,77.54,77.56,77.52,77.55,18179.0,55.58,55.5944,55.5657,55.5872,18179.0
2018-01-26 13:15:00,77.56,77.59,77.56,77.57,84834.0,55.5944,55.6159,55.5944,55.6015,84834.0
2018-01-26 13:20:00,77.57,77.61,77.54,77.54,39622.0,55.6015,55.6302,55.58,55.58,39622.0
2018-01-26 13:25:00,77.53,77.55,77.51,77.55,15611.0,55.5729,55.5872,55.5585,55.5872,15611.0
2018-01-26 13:30:00,77.55,77.55,77.51,77.54,56125.0,55.5872,55.5872,55.5585,55.58,56125.0
2018-01-26 13:35:00,77.54,77.54,77.51,77.53,29992.0,55.58,55.58,55.5585,55.5729,29992.0
2018-01-26 13:40:00,77.53,77.53,77.48,77.48,27284.0,55.5729,55.5729,55.537,55.537,27284.0
2018-01-26 13:45:00,77.48,77.51,77.48,77.5,27240.0,55.537,55.5585,55.537,55.5514,27240.0
2018-01-26 13:50:00,77.51,77.53,77.48,77.49,83367.0,55.5585,55.5729,55.537,55.5442,83367.0
2018-01-26 13:55:00,77.48,77.52,77.46,77.48,28391.0,55.537,55.5657,55.5227,55.537,28391.0
2018-01-26 14:00:00,77.48,77.49,77.44,77.48,32297.0,55.537,55.5442,55.5084,55.537,32297.0
2018-01-26 14:05:00,77.47,77.5,77.45,77.48,51448.0,55.5299,55.5514,55.5155,55.537,51448.0
2018-01-26 14:10:00,77.49,77.49,77.44,77.48,61213.0,55.5442,55.5442,55.5084,55.537,61213.0
2018-01-26 14:15:00,77.48,77.48,77.45,77.45,33101.0,55.537,55.537,55.5155,55.5155,33101.0
2018-01-26 14:20:00,77.45,77.47,77.43,77.43,40736.0,55.5155,55.5299,55.5012,55.5012,40736.0
2018-01-26 14:25:00,77.43,77.44,77.39,77.41,53571.0,55.5012,55.5084,55.4725,55.4869,53571.0
2018-01-26 14:30:00,77.41,77.42,77.37,77.4,33237.0,55.4869,55.494,55.4582,55.4797,33237.0
2018-01-26 14:35:00,77.41,77.43,77.4,77.43,24290.0,55.4869,55.5012,55.4797,55.5012,24290.0
2018-01-26 14:40:00,77.43,77.43,77.38,77.38,41535.0,55.5012,55.5012,55.4654,55.4654,41535.0
2018-01-26 14:45:00,77.38,77.39,77.37,77.39,24373.0,55.4654,55.4725,55.4582,55.4725,24373.0
2018-01-26 14:50:00,77.38,77.4,77.37,77.39,113991.0,55.4654,55.4797,55.4582,55.4725,113991.0
2018-01-26 14:55:00,77.39,77.4,77.37,77.4,30326.0,55.4725,55.4797,55.4582,55.4797,30326.0
2018-01-26 15:00:00,77.39,77.39,77.35,77.37,65546.0,55.4725,55.4725,55.4438,55.4582,65546.0
2018-01-26 15:05:00,77.37,77.39,77.34,77.34,33090.0,55.4582,55.4725,55.4367,55.4367,33090.0
2018-01-26 15:10:00,77.34,77.37,77.32,77.36,60476.0,55.4367,55.4582,55.4223,55.451,60476.0
2018-01-26 15:15:00,77.37,77.39,77.35,77.36,54750.0,55.4582,55.4725,55.4438,55.451,54750.0
2018-01-26 15:20:00,77.37,77.44,77.37,77.44,95620.0,55.4582,55.5084,55.4582,55.5084,95620.0
2018-01-26 15:25:00,77.44,77.45,77.4,77.41,52688.0,55.5084,55.5155,55.4797,55.4869,52688.0
2018-01-26 15:30:00,77.41,77.41,77.35,77.4,113977.0,55.4869,55.4869,55.4438,55.4797,113977.0
2018-01-26 15:35:00,77.4,77.45,77.4,77.45,69390.0,55.4797,55.5155,55.4797,55.5155,69390.0
2018-01-26 15:40:00,77.45,77.45,77.42,77.44,69180.0,55.5155,55.5155,55.494,55.5084,69180.0
2018-01-26 15:45:00,77.44,77.45,77.38,77.41,208148.0,55.5084,55.5155,55.4654,55.4869,208148.0
2018-01-26 15:50:00,77.41,77.42,77.38,77.41,235459.0,55.4869,55.494,55.4654,55.4869,235459.0
2018-01-26 15:55:00,77.41,77.54,77.38,77.53,536676.0,55.4869,55.58,55.4654,55.5729,536676.0
2018-01-29 09:30:00,77.2,77.2,76.82,76.93,519437.0,55.3363,55.3363,55.0639,55.1428,519437.0
2018-01-29 09:35:00,76.92,77.04,76.8,77.02,376358.0,55.1356,55.2216,55.0496,55.2073,376358.0
2018-01-29 09:40:00,77.03,77.12,77.0,77.1,329735.0,55.2145,55.279,55.193,55.2647,329735.0
2018-01-29 09:45:00,77.1,77.39,77.1,77.34,378849.0,55.2647,55.4725,55.2647,55.4367,378849.0
2018-01-29 09:50:00,77.33,77.43,77.29,77.4,172721.0,55.4295,55.5012,55.4008,55.4797,172721.0
2018-01-29 09:55:00,77.39,77.4,77.31,77.32,145291.0,55.4725,55.4797,55.4152,55.4223,145291.0
2018-01-29 10:00:00,77.33,77.34,77.23,77.32,191551.0,55.4295,55.4367,55.3578,55.4223,191551.0
2018-01-29 10:05:00,77.32,77.44,77.29,77.42,141306.0,55.4223,55.5084,55.4008,55.494,141306.0
2018-01-29 10:10:00,77.43,77.47,77.39,77.44,203738.0,55.5012,55.5299,55.4725,55.5084,203738.0
2018-01-29 10:15:00,77.43,77.43,77.28,77.34,131810.0,55.5012,55.5012,55.3937,55.4367,131810.0
2018-01-29 10:20:00,77.33,77.44,77.31,77.42,98401.0,55.4295,55.5084,55.4152,55.494,98401.0
2018-01-29 10:25:00,77.42,77.47,77.38,77.38,84513.0,55.494,55.5299,55.4654,55.4654,84513.0
2018-01-29 10:30:00,77.38,77.4,77.29,77.33,96739.0,55.4654,55.4797,55.4008,55.4295,96739.0
2018-01-29 10:35:00,77.33,77.33,77.19,77.2,102295.0,55.4295,55.4295,55.3292,55.3363,102295.0
2018-01-29 10:40:00,77.19,77.21,77.01,77.08,301373.0,55.3292,55.3435,55.2001,55.2503,301373.0
2018-01-29 10:45:00,77.08,77.16,77.05,77.15,156777.0,55.2503,55.3077,55.2288,55.3005,156777.0
2018-01-29 10:50:00,77.15,77.19,77.1,77.11,125628.0,55.3005,55.3292,55.2647,55.2718,125628.0
2018-01-29 10:55:00,77.11,77.14,77.07,77.08,128565.0,55.2718,55.2933,55.2431,55.2503,128565.0
2018-01-29 11:00:00,77.08,77.08,76.91,76.92,147791.0,55.2503,55.2503,55.1285,55.1356,147791.0
2018-01-29 11:05:00,76.91,76.99,76.85,76.89,167412.0,55.1285,55.1858,55.0855,55.1141,167412.0
2018-01-29 11:10:00,76.9,76.92,76.86,76.92,71955.0,55.1213,55.1356,55.0926,55.1356,71955.0
2018-01-29 11:15:00,76.92,77.04,76.86,76.98,129765.0,55.1356,55.2216,55.0926,55.1786,129765.0
2018-01-29 11:20:00,76.98,77.08,76.97,77.01,150141.0,55.1786,55.2503,55.1715,55.2001,150141.0
2018-01-29 11:25:00,77.01,77.02,76.89,76.95,112688.0,55.2001,55.2073,55.1141,55.1571,112688.0
2018-01-29 11:30:00,76.95,76.97,76.83,76.95,982860.0,55.1571,55.1715,55.0711,55.1571,982860.0
2018-01-29 11:35:00,76.95,76.96,76.87,76.87,212639.0,55.1571,55.1643,55.0998,55.0998,212639.0
2018-01-29 11:40:00,76.88,76.95,76.85,76.9,197259.0,55.107,55.1571,55.0855,55.1213,197259.0
2018-01-29 11:45:00,76.91,77.0,76.88,76.89,96817.0,55.1285,55.193,55.107,55.1141,96817.0
2018-01-29 11:50:00,76.89,76.94,76.87,76.88,88187.0,55.1141,55.15,55.0998,55.107,88187.0
2018-01-29 11:55:00,76.87,76.88,76.81,76.83,67643.0,55.0998,55.107,55.0568,55.0711,67643.0
2018-01-29 12:00:00,76.82,76.91,76.78,76.91,79023.0,55.0639,55.1285,55.0353,55.1285,79023.0
2018-01-29 12:05:00,76.91,76.97,76.89,76.89,67986.0,55.1285,55.1715,55.1141,55.1141,67986.0
2018-01-29 12:10:00,76.89,76.92,76.86,76.88,63814.0,55.1141,55.1356,55.0926,55.107,63814.0
2018-01-29 12:15:00,76.88,76.96,76.86,76.96,90344.0,55.107,55.1643,55.0926,55.1643,90344.0
2018-01-29 12:20:00,76.97,76.97,76.85,76.85,54373.0,55.1715,55.1715,55.0855,55.0855,54373.0
2018-01-29 12:25:00,76.85,76.92,76.83,76.89,61473.0,55.0855,55.1356,55.0711,55.1141,61473.0
2018-01-29 12:30:00,76.89,76.92,76.83,76.85,46696.0,55.1141,55.1356,55.0711,55.0855,46696.0
2018-01-29 12:35:00,76.85,76.94,76.85,76.88,52008.0,55.0855,55.15,55.0855,55.107,52008.0
2018-01-29 12:40:00,76.88,76.92,76.84,76.87,90692.0,55.107,55.1356,55.0783,55.0998,90692.0
2018-01-29 12:45:00,76.87,76.93,76.87,76.92,106340.0,55.0998,55.1428,55.0998,55.1356,106340.0
2018-01-29 12:50:00,76.91,76.94,76.88,76.91,43955.0,55.1285,55.15,55.107,55.1285,43955.0
2018-01-29 12:55:00,76.91,76.92,76.87,76.9,47490.0,55.1285,55.1356,55.0998,55.1213,47490.0
2018-01-29 13:00:00,76.91,76.95,76.89,76.94,48192.0,55.1285,55.1571,55.1141,55.15,48192.0
2018-01-29 13:05:00,76.93,76.97,76.92,76.95,29707.0,55.1428,55.1715,55.1356,55.1571,29707.0
2018-01-29 13:10:00,76.95,76.95,76.9,76.93,48436.0,55.1571,55.1571,55.1213,55.1428,48436.0
2018-01-29 13:15:00,76.93,77.01,76.93,76.98,107606.0,55.1428,55.2001,55.1428,55.1786,107606.0
2018-01-29 13:20:00,76.98,76.99,76.94,76.95,89549.0,55.1786,55.1858,55.15,55.1571,89549.0
2018-01-29 13:25:00,76.95,76.96,76.92,76.94,39065.0,55.1571,55.1643,55.1356,55.15,39065.0
2018-01-29 13:30:00,76.94,76.95,76.86,76.88,75789.0,55.15,55.1571,55.0926,55.107,75789.0
2018-01-29 13:35:00,76.87,76.88,76.84,76.85,44522.0,55.0998,55.107,55.0783,55.0855,44522.0
2018-01-29 13:40:00,76.86,76.9,76.85,76.86,67158.0,55.0926,55.1213,55.0855,55.0926,67158.0
2018-01-29 13:45:00,76.85,76.88,76.83,76.83,62179.0,55.0855,55.107,55.0711,55.0711,62179.0
2018-01-29 13:50:00,76.83,76.85,76.82,76.85,56264.0,55.0711,55.0855,55.0639,55.0855,56264.0
2018-01-29 13:55:00,76.85,76.89,76.85,76.85,48259.0,55.0855,55.1141,55.0855,55.0855,48259.0
2018-01-29 14:00:00,76.85,76.93,76.85,76.87,69801.0,55.0855,55.1428,55.0855,55.0998,69801.0
2018-01-29 14:05:00,76.87,76.9,76.82,76.86,69543.0,55.0998,55.1213,55.0639,55.0926,69543.0
2018-01-29 14:10:00,76.86,76.92,76.84,76.91,61627.0,55.0926,55.1356,55.0783,55.1285,61627.0
2018-01-29 14:15:00,76.91,76.93,76.86,76.89,50753.0,55.1285,55.1428,55.0926,55.1141,50753.0
2018-01-29 14:20:00,76.89,76.9,76.84,76.88,55993.0,55.1141,55.1213,55.0783,55.107,55993.0
2018-01-29 14:25:00,76.88,76.92,76.84,76.9,61371.0,55.107,55.1356,55.0783,55.1213,61371.0
2018-01-29 14:30:00,76.9,76.94,76.88,76.93,86325.0,55.1213,55.15,55.107,55.1428,86325.0
2018-01-29 14:35:00,76.92,76.95,76.87,76.88,83377.0,55.1356,55.1571,55.0998,55.107,83377.0
2018-01-29 14:40:00,76.87,76.87,76.82,76.83,93954.0,55.0998,55.0998,55.0639,55.0711,93954.0
2018-01-29 14:45:00,76.83,76.89,76.82,76.84,59576.0,55.0711,55.1141,55.0639,55.0783,59576.0
2018-01-29 14:50:00,76.83,76.84,76.81,76.82,41753.0,55.0711,55.0783,55.0568,55.0639,41753.0
2018-01-29 14:55:00,76.82,76.83,76.77,76.78,68838.0,55.0639,55.0711,55.0281,55.0353,68838.0
2018-01-29 15:00:00,76.78,76.88,76.78,76.86,61520.0,55.0353,55.107,55.0353,55.0926,61520.0
2018-01-29 15:05:00,76.86,76.88,76.79,76.8,48647.0,55.0926,55.107,55.0424,55.0496,48647.0
2018-01-29 15:10:00,76.8,76.81,76.75,76.75,81718.0,55.0496,55.0568,55.0138,55.0138,81718.0
2018-01-29 15:15:00,76.74,76.78,76.73,76.74,108260.0,55.0066,55.0353,54.9994,55.0066,108260.0
2018-01-29 15:20:00,76.74,76.75,76.64,76.67,84097.0,55.0066,55.0138,54.9349,54.9564,84097.0
2018-01-29 15:25:00,76.67,76.68,76.55,76.56,139509.0,54.9564,54.9636,54.8704,54.8776,139509.0
2018-01-29 15:30:00,76.56,76.61,76.55,76.58,159349.0,54.8776,54.9134,54.8704,54.8919,159349.0
2018-01-29 15:35:00,76.58,76.59,76.39,76.4,245426.0,54.8919,54.8991,54.7557,54.7629,245426.0
2018-01-29 15:40:00,76.39,76.41,76.26,76.34,383593.0,54.7557,54.7701,54.6625,54.7199,383593.0
2018-01-29 15:45:00,76.34,76.34,76.22,76.23,269781.0,54.7199,54.7199,54.6339,54.641,269781.0
2018-01-29 15:50:00,76.24,76.4,76.23,76.4,382024.0,54.6482,54.7629,54.641,54.7629,382024.0
2018-01-29 15:55:00,76.4,76.45,76.33,76.34,1152879.0,54.7629,54.7987,54.7127,54.7199,1152879.0
2018-01-30 09:30:00,75.7,75.76,75.39,75.71,1133978.0,54.2611,54.3042,54.0389,54.2683,1133978.0
2018-01-30 09:35:00,75.71,75.91,75.67,75.68,511876.0,54.2683,54.4117,54.2396,54.2468,511876.0
2018-01-30 09:40:00,75.68,75.68,75.24,75.25,423461.0,54.2468,54.2468,53.9314,53.9386,423461.0
2018-01-30 09:45:00,75.26,75.29,75.03,75.16,403416.0,53.9458,53.9673,53.7809,53.8741,403416.0
2018-01-30 09:50:00,75.16,75.24,75.05,75.2,615408.0,53.8741,53.9314,53.7952,53.9027,615408.0
2018-01-30 09:55:00,75.21,75.33,75.13,75.32,386583.0,53.9099,53.9959,53.8526,53.9888,386583.0
2018-01-30 10:00:00,75.32,75.32,75.04,75.06,269579.0,53.9888,53.9888,53.7881,53.8024,269579.0
2018-01-30 10:05:00,75.06,75.08,74.88,74.99,366454.0,53.8024,53.8167,53.6734,53.7522,366454.0
2018-01-30 10:10:00,75.0,75.19,74.94,75.19,324573.0,53.7594,53.8956,53.7164,53.8956,324573.0
2018-01-30 10:15:00,75.19,75.2,75.02,75.04,293093.0,53.8956,53.9027,53.7737,53.7881,293093.0
2018-01-30 10:20:00,75.04,75.25,74.97,75.09,549883.0,53.7881,53.9386,53.7379,53.8239,549883.0
2018-01-30 10:25:00,75.1,75.25,75.1,75.19,239626.0,53.8311,53.9386,53.8311,53.8956,239626.0
2018-01-30 10:30:00,75.2,75.49,75.19,75.38,362924.0,53.9027,54.1106,53.8956,54.0318,362924.0
2018-01-30 10:35:00,75.38,75.44,75.35,75.42,259910.0,54.0318,54.0748,54.0103,54.0604,259910.0
2018-01-30 10:40:00,75.41,75.42,75.26,75.27,188059.0,54.0533,54.0604,53.9458,53.9529,188059.0
2018-01-30 10:45:00,75.28,75.33,75.19,75.19,267588.0,53.9601,53.9959,53.8956,53.8956,267588.0
2018-01-30 10:50:00,75.19,75.21,75.06,75.07,772506.0,53.8956,53.9099,53.8024,53.8096,772506.0
2018-01-30 10:55:00,75.07,75.16,75.04,75.13,337071.0,53.8096,53.8741,53.7881,53.8526,337071.0
2018-01-30 11:00:00,75.12,75.21,75.04,75.05,398008.0,53.8454,53.9099,53.7881,53.7952,398008.0
2018-01-30 11:05:00,75.05,75.15,75.04,75.14,304417.0,53.7952,53.8669,53.7881,53.8597,304417.0
2018-01-30 11:10:00,75.14,75.16,75.04,75.1,495354.0,53.8597,53.8741,53.7881,53.8311,495354.0
2018-01-30 11:15:00,75.1,75.15,74.96,74.99,216767.0,53.8311,53.8669,53.7307,53.7522,216767.0
2018-01-30 11:20:00,74.99,75.0,74.9,74.92,384847.0,53.7522,53.7594,53.6877,53.702,384847.0
2018-01-30 11:25:00,74.91,74.97,74.85,74.89,218514.0,53.6949,53.7379,53.6519,53.6805,218514.0
2018-01-30 11:30:00,74.89,74.95,74.87,74.91,186070.0,53.6805,53.7235,53.6662,53.6949,186070.0
2018-01-30 11:35:00,74.91,75.0,74.89,74.9,105078.0,53.6949,53.7594,53.6805,53.6877,105078.0
2018-01-30 11:40:00,74.9,75.2,74.89,75.17,250278.0,53.6877,53.9027,53.6805,53.8812,250278.0
2018-01-30 11:45:00,75.16,75.2,74.99,74.99,228135.0,53.8741,53.9027,53.7522,53.7522,228135.0
2018-01-30 11:50:00,74.98,75.1,74.97,75.03,154752.0,53.7451,53.8311,53.7379,53.7809,154752.0
2018-01-30 11:55:00,75.04,75.12,75.03,75.06,172967.0,53.7881,53.8454,53.7809,53.8024,172967.0
2018-01-30 12:00:00,75.07,75.08,74.98,74.99,83002.0,53.8096,53.8167,53.7451,53.7522,83002.0
2018-01-30 12:05:00,74.99,75.05,74.94,75.01,127907.0,53.7522,53.7952,53.7164,53.7666,127907.0
2018-01-30 12:10:00,75.0,75.07,74.98,75.04,124600.0,53.7594,53.8096,53.7451,53.7881,124600.0
2018-01-30 12:15:00,75.03,75.09,75.02,75.05,122322.0,53.7809,53.8239,53.7737,53.7952,122322.0
2018-01-30 12:20:00,75.05,75.11,74.99,75.07,113514.0,53.7952,53.8382,53.7522,53.8096,113514.0
2018-01-30 12:25:00,75.07,75.09,74.97,74.98,131439.0,53.8096,53.8239,53.7379,53.7451,131439.0
2018-01-30 12:30:00,74.98,74.99,74.88,74.91,140806.0,53.7451,53.7522,53.6734,53.6949,140806.0
2018-01-30 12:35:00,74.91,74.94,74.83,74.84,103581.0,53.6949,53.7164,53.6375,53.6447,103581.0
2018-01-30 12:40:00,74.84,74.93,74.8,74.8,90765.0,53.6447,53.7092,53.616,53.616,90765.0
2018-01-30 12:45:00,74.8,74.83,74.74,74.78,130644.0,53.616,53.6375,53.573,53.6017,130644.0
2018-01-30 12:50:00,74.77,74.85,74.76,74.84,109066.0,53.5945,53.6519,53.5874,53.6447,109066.0
2018-01-30 12:55:00,74.84,74.87,74.78,74.81,141072.0,53.6447,53.6662,53.6017,53.6232,141072.0
2018-01-30 13:00:00,74.81,74.82,74.75,74.81,111551.0,53.6232,53.6304,53.5802,53.6232,111551.0
2018-01-30 13:05:00,74.8,74.81,74.73,74.78,138857.0,53.616,53.6232,53.5659,53.6017,138857.0
2018-01-30 13:10:00,74.78,74.85,74.78,74.84,167716.0,53.6017,53.6519,53.6017,53.6447,167716.0
2018-01-30 13:15:00,74.84,75.01,74.83,74.98,127627.0,53.6447,53.7666,53.6375,53.7451,127627.0
2018-01-30 13:20:00,74.98,75.01,74.81,74.81,90850.0,53.7451,53.7666,53.6232,53.6232,90850.0
2018-01-30 13:25:00,74.82,74.85,74.8,74.8,67754.0,53.6304,53.6519,53.616,53.616,67754.0
2018-01-30 13:30:00,74.79,74.9,74.78,74.89,109098.0,53.6089,53.6877,53.6017,53.6805,109098.0
2018-01-30 13:35:00,74.89,74.98,74.85,74.97,84503.0,53.6805,53.7451,53.6519,53.7379,84503.0
2018-01-30 13:40:00,74.97,74.99,74.92,74.95,89346.0,53.7379,53.7522,53.702,53.7235,89346.0
2018-01-30 13:45:00,74.95,75.01,74.94,74.99,174651.0,53.7235,53.7666,53.7164,53.7522,174651.0
2018-01-30 13:50:00,74.99,75.08,74.98,75.06,160645.0,53.7522,53.8167,53.7451,53.8024,160645.0
2018-01-30 13:55:00,75.07,75.1,75.04,75.09,140978.0,53.8096,53.8311,53.7881,53.8239,140978.0
2018-01-30 14:00:00,75.09,75.15,75.08,75.14,129076.0,53.8239,53.8669,53.8167,53.8597,129076.0
2018-01-30 14:05:00,75.14,75.21,75.05,75.09,168869.0,53.8597,53.9099,53.7952,53.8239,168869.0
2018-01-30 14:10:00,75.09,75.18,75.05,75.12,195287.0,53.8239,53.8884,53.7952,53.8454,195287.0
2018-01-30 14:15:00,75.12,75.12,75.05,75.05,132089.0,53.8454,53.8454,53.7952,53.7952,132089.0
2018-01-30 14:20:00,75.06,75.08,74.94,74.96,158845.0,53.8024,53.8167,53.7164,53.7307,158845.0
2018-01-30 14:25:00,74.95,75.01,74.87,74.91,120914.0,53.7235,53.7666,53.6662,53.6949,120914.0
2018-01-30 14:30:00,74.91,75.01,74.89,74.97,175393.0,53.6949,53.7666,53.6805,53.7379,175393.0
2018-01-30 14:35:00,74.98,75.01,74.89,74.92,110769.0,53.7451,53.7666,53.6805,53.702,110769.0
2018-01-30 14:40:00,74.93,74.95,74.81,74.89,232022.0,53.7092,53.7235,53.6232,53.6805,232022.0
2018-01-30 14:45:00,74.89,74.97,74.85,74.97,285859.0,53.6805,53.7379,53.6519,53.7379,285859.0
2018-01-30 14:50:00,74.97,74.99,74.89,74.99,176466.0,53.7379,53.7522,53.6805,53.7522,176466.0
2018-01-30 14:55:00,74.99,75.05,74.94,74.99,154328.0,53.7522,53.7952,53.7164,53.7522,154328.0
2018-01-30 15:00:00,75.0,75.04,74.97,75.02,103212.0,53.7594,53.7881,53.7379,53.7737,103212.0
2018-01-30 15:05:00,75.02,75.03,74.99,75.02,116231.0,53.7737,53.7809,53.7522,53.7737,116231.0
2018-01-30 15:10:00,75.02,75.03,74.89,74.95,254680.0,53.7737,53.7809,53.6805,53.7235,254680.0
2018-01-30 15:15:00,74.95,75.0,74.91,74.92,210744.0,53.7235,53.7594,53.6949,53.702,210744.0
2018-01-30 15:20:00,74.91,74.94,74.82,74.84,178998.0,53.6949,53.7164,53.6304,53.6447,178998.0
2018-01-30 15:25:00,74.84,74.88,74.82,74.86,226695.0,53.6447,53.6734,53.6304,53.659,226695.0
2018-01-30 15:30:00,74.86,74.91,74.84,74.91,206891.0,53.659,53.6949,53.6447,53.6949,206891.0
2018-01-30 15:35:00,74.91,75.03,74.91,74.97,227603.0,53.6949,53.7809,53.6949,53.7379,227603.0
2018-01-30 15:40:00,74.97,74.99,74.89,74.9,198508.0,53.7379,53.7522,53.6805,53.6877,198508.0
2018-01-30 15:45:00,74.9,75.02,74.89,74.98,576909.0,53.6877,53.7737,53.6805,53.7451,576909.0
2018-01-30 15:50:00,74.98,74.99,74.9,74.91,355139.0,53.7451,53.7522,53.6877,53.6949,355139.0
2018-01-30 15:55:00,74.91,74.92,74.78,74.79,1014371.0,53.6949,53.702,53.6017,53.6089,1014371.0
2018-01-31 09:30:00,75.0,75.02,74.63,74.85,453247.0,53.7594,53.7737,53.4942,53.6519,453247.0
2018-01-31 09:35:00,74.85,75.01,74.79,74.92,227711.0,53.6519,53.7666,53.6089,53.702,227711.0
2018-01-31 09:40:00,74.91,75.04,74.86,74.96,186110.0,53.6949,53.7881,53.659,53.7307,186110.0
2018-01-31 09:45:00,74.97,75.08,74.96,75.06,118001.0,53.7379,53.8167,53.7307,53.8024,118001.0
2018-01-31 09:50:00,75.05,75.13,74.95,75.13,134049.0,53.7952,53.8526,53.7235,53.8526,134049.0
2018-01-31 09:55:00,75.13,75.14,74.97,74.98,130830.0,53.8526,53.8597,53.7379,53.7451,130830.0
2018-01-31 10:00:00,74.98,74.98,74.79,74.83,221819.0,53.7451,53.7451,53.6089,53.6375,221819.0
2018-01-31 10:05:00,74.83,74.86,74.74,74.75,134444.0,53.6375,53.659,53.573,53.5802,134444.0
2018-01-31 10:10:00,74.74,74.82,74.7,74.81,124681.0,53.573,53.6304,53.5444,53.6232,124681.0
2018-01-31 10:15:00,74.81,74.93,74.79,74.91,92581.0,53.6232,53.7092,53.6089,53.6949,92581.0
2018-01-31 10:20:00,74.91,74.92,74.84,74.85,157335.0,53.6949,53.702,53.6447,53.6519,157335.0
2018-01-31 10:25:00,74.85,74.86,74.76,74.79,196194.0,53.6519,53.659,53.5874,53.6089,196194.0
2018-01-31 10:30:00,74.78,74.79,74.6,74.66,198468.0,53.6017,53.6089,53.4727,53.5157,198468.0
2018-01-31 10:35:00,74.66,74.83,74.66,74.8,340282.0,53.5157,53.6375,53.5157,53.616,340282.0
2018-01-31 10:40:00,74.8,74.81,74.56,74.57,192480.0,53.616,53.6232,53.444,53.4512,192480.0
2018-01-31 10:45:00,74.57,74.68,74.54,74.66,177427.0,53.4512,53.53,53.4297,53.5157,177427.0
2018-01-31 10:50:00,74.65,74.66,74.48,74.52,183099.0,53.5085,53.5157,53.3867,53.4153,183099.0
2018-01-31 10:55:00,74.52,74.6,74.46,74.59,201993.0,53.4153,53.4727,53.3723,53.4655,201993.0
2018-01-31 11:00:00,74.58,74.58,74.36,74.39,296977.0,53.4583,53.4583,53.3006,53.3221,296977.0
2018-01-31 11:05:00,74.39,74.48,74.35,74.4,140673.0,53.3221,53.3867,53.2935,53.3293,140673.0
2018-01-31 11:10:00,74.39,74.54,74.33,74.53,314790.0,53.3221,53.4297,53.2791,53.4225,314790.0
2018-01-31 11:15:00,74.53,74.55,74.46,74.53,172043.0,53.4225,53.4368,53.3723,53.4225,172043.0
2018-01-31 11:20:00,74.53,74.62,74.52,74.6,90259.0,53.4225,53.487,53.4153,53.4727,90259.0
2018-01-31 11:25:00,74.6,74.72,74.58,74.59,118130.0,53.4727,53.5587,53.4583,53.4655,118130.0
2018-01-31 11:30:00,74.59,74.68,74.59,74.67,62267.0,53.4655,53.53,53.4655,53.5228,62267.0
2018-01-31 11:35:00,74.67,74.71,74.65,74.69,154508.0,53.5228,53.5515,53.5085,53.5372,154508.0
2018-01-31 11:40:00,74.69,74.7,74.55,74.59,71899.0,53.5372,53.5444,53.4368,53.4655,71899.0
2018-01-31 11:45:00,74.59,74.68,74.59,74.63,82949.0,53.4655,53.53,53.4655,53.4942,82949.0
2018-01-31 11:50:00,74.64,74.67,74.61,74.66,105896.0,53.5013,53.5228,53.4798,53.5157,105896.0
2018-01-31 11:55:00,74.66,74.82,74.66,74.79,173364.0,53.5157,53.6304,53.5157,53.6089,173364.0
2018-01-31 12:00:00,74.79,74.88,74.73,74.86,128344.0,53.6089,53.6734,53.5659,53.659,128344.0
2018-01-31 12:05:00,74.86,74.87,74.78,74.85,72101.0,53.659,53.6662,53.6017,53.6519,72101.0
2018-01-31 12:10:00,74.85,74.85,74.7,74.72,78610.0,53.6519,53.6519,53.5444,53.5587,78610.0
2018-01-31 12:15:00,74.72,74.77,74.65,74.74,103522.0,53.5587,53.5945,53.5085,53.573,103522.0
2018-01-31 12:20:00,74.75,74.8,74.73,74.78,66571.0,53.5802,53.616,53.5659,53.6017,66571.0
2018-01-31 12:25:00,74.78,74.78,74.69,74.72,48787.0,53.6017,53.6017,53.5372,53.5587,48787.0
2018-01-31 12:30:00,74.72,74.81,74.71,74.77,55750.0,53.5587,53.6232,53.5515,53.5945,55750.0
2018-01-31 12:35:00,74.77,74.79,74.69,74.7,68617.0,53.5945,53.6089,53.5372,53.5444,68617.0
2018-01-31 12:40:00,74.7,74.7,74.64,74.67,39254.0,53.5444,53.5444,53.5013,53.5228,39254.0
2018-01-31 12:45:00,74.67,74.72,74.6,74.62,118468.0,53.5228,53.5587,53.4727,53.487,118468.0
2018-01-31 12:50:00,74.62,74.65,74.57,74.62,61275.0,53.487,53.5085,53.4512,53.487,61275.0
2018-01-31 12:55:00,74.62,74.71,74.6,74.7,58229.0,53.487,53.5515,53.4727,53.5444,58229.0
2018-01-31 13:00:00,74.7,74.74,74.68,74.7,88450.0,53.5444,53.573,53.53,53.5444,88450.0
2018-01-31 13:05:00,74.7,74.76,74.68,74.71,63779.0,53.5444,53.5874,53.53,53.5515,63779.0
2018-01-31 13:10:00,74.71,74.78,74.7,74.76,57127.0,53.5515,53.6017,53.5444,53.5874,57127.0
2018-01-31 13:15:00,74.75,74.75,74.69,74.7,81553.0,53.5802,53.5802,53.5372,53.5444,81553.0
2018-01-31 13:20:00,74.69,74.75,74.69,74.75,56715.0,53.5372,53.5802,53.5372,53.5802,56715.0
2018-01-31 13:25:00,74.75,74.76,74.71,74.75,96404.0,53.5802,53.5874,53.5515,53.5802,96404.0
2018-01-31 13:30:00,74.75,74.86,74.75,74.85,86808.0,53.5802,53.659,53.5802,53.6519,86808.0
2018-01-31 13:35:00,74.86,74.86,74.79,74.83,84139.0,53.659,53.659,53.6089,53.6375,84139.0
2018-01-31 13:40:00,74.83,74.87,74.82,74.85,113106.0,53.6375,53.6662,53.6304,53.6519,113106.0
2018-01-31 13:45:00,74.84,74.85,74.71,74.74,262939.0,53.6447,53.6519,53.5515,53.573,262939.0
2018-01-31 13:50:00,74.73,74.78,74.72,74.77,87511.0,53.5659,53.6017,53.5587,53.5945,87511.0
2018-01-31 13:55:00,74.76,74.8,74.67,74.67,69470.0,53.5874,53.616,53.5228,53.5228,69470.0
2018-01-31 14:00:00,74.67,74.89,74.58,74.6,142431.0,53.5228,53.6805,53.4583,53.4727,142431.0
2018-01-31 14:05:00,74.59,74.72,74.59,74.67,204314.0,53.4655,53.5587,53.4655,53.5228,204314.0
2018-01-31 14:10:00,74.67,74.75,74.65,74.66,177935.0,53.5228,53.5802,53.5085,53.5157,177935.0
2018-01-31 14:15:00,74.66,74.69,74.65,74.67,171645.0,53.5157,53.5372,53.5085,53.5228,171645.0
2018-01-31 14:20:00,74.68,74.69,74.53,74.55,217704.0,53.53,53.5372,53.4225,53.4368,217704.0
2018-01-31 14:25:00,74.54,74.66,74.53,74.58,162460.0,53.4297,53.5157,53.4225,53.4583,162460.0
2018-01-31 14:30:00,74.56,74.62,74.55,74.62,222065.0,53.444,53.487,53.4368,53.487,222065.0
2018-01-31 14:35:00,74.62,74.66,74.57,74.6,265627.0,53.487,53.5157,53.4512,53.4727,265627.0
2018-01-31 14:40:00,74.6,74.72,74.59,74.71,137099.0,53.4727,53.5587,53.4655,53.5515,137099.0
2018-01-31 14:45:00,74.7,74.73,74.55,74.61,183745.0,53.5444,53.5659,53.4368,53.4798,183745.0
2018-01-31 14:50:00,74.6,74.61,74.49,74.54,164437.0,53.4727,53.4798,53.3938,53.4297,164437.0
2018-01-31 14:55:00,74.54,74.63,74.53,74.61,122298.0,53.4297,53.4942,53.4225,53.4798,122298.0
2018-01-31 15:00:00,74.61,74.69,74.57,74.65,175169.0,53.4798,53.5372,53.4512,53.5085,175169.0
2018-01-31 15:05:00,74.64,74.64,74.51,74.61,232732.0,53.5013,53.5013,53.4082,53.4798,232732.0
2018-01-31 15:10:00,74.61,74.62,74.54,74.54,141874.0,53.4798,53.487,53.4297,53.4297,141874.0
2018-01-31 15:15:00,74.53,74.58,74.49,74.53,133103.0,53.4225,53.4583,53.3938,53.4225,133103.0
2018-01-31 15:20:00,74.54,74.64,74.53,74.63,165118.0,53.4297,53.5013,53.4225,53.4942,165118.0
2018-01-31 15:25:00,74.63,74.72,74.62,74.72,193238.0,53.4942,53.5587,53.487,53.5587,193238.0
2018-01-31 15:30:00,74.72,74.83,74.7,74.83,192435.0,53.5587,53.6375,53.5444,53.6375,192435.0
2018-01-31 15:35:00,74.83,74.92,74.8,74.9,245411.0,53.6375,53.702,53.616,53.6877,245411.0
2018-01-31 15:40:00,74.91,75.05,74.9,74.98,293012.0,53.6949,53.7952,53.6877,53.7451,293012.0
2018-01-31 15:45:00,74.97,75.05,74.92,74.92,265853.0,53.7379,53.7952,53.702,53.702,265853.0
2018-01-31 15:50:00,74.92,74.98,74.91,74.97,387521.0,53.702,53.7451,53.6949,53.7379,387521.0
2018-01-31 15:55:00,74.97,74.98,74.83,74.85,1371301.0,53.7379,53.7451,53.6375,53.6519,1371301.0
2018-02-01 09:30:00,74.95,75.24,74.88,74.89,427277.0,53.7235,53.9314,53.6734,53.6805,427277.0
2018-02-01 09:35:00,74.88,75.1,74.82,74.98,555186.0,53.6734,53.8311,53.6304,53.7451,555186.0
2018-02-01 09:40:00,74.99,75.34,74.92,75.31,256897.0,53.7522,54.0031,53.702,53.9816,256897.0
2018-02-01 09:45:00,75.31,75.34,75.06,75.12,235769.0,53.9816,54.0031,53.8024,53.8454,235769.0
2018-02-01 09:50:00,75.12,75.24,75.1,75.16,149550.0,53.8454,53.9314,53.8311,53.8741,149550.0
2018-02-01 09:55:00,75.16,75.22,75.08,75.11,96059.0,53.8741,53.9171,53.8167,53.8382,96059.0
2018-02-01 10:00:00,75.1,75.25,75.02,75.21,147800.0,53.8311,53.9386,53.7737,53.9099,147800.0
2018-02-01 10:05:00,75.21,75.25,75.15,75.19,134479.0,53.9099,53.9386,53.8669,53.8956,134479.0
2018-02-01 10:10:00,75.18,75.23,75.07,75.1,147207.0,53.8884,53.9243,53.8096,53.8311,147207.0
2018-02-01 10:15:00,75.1,75.25,75.1,75.22,142664.0,53.8311,53.9386,53.8311,53.9171,142664.0
2018-02-01 10:20:00,75.21,75.28,75.14,75.24,372926.0,53.9099,53.9601,53.8597,53.9314,372926.0
2018-02-01 10:25:00,75.24,75.28,75.09,75.13,431091.0,53.9314,53.9601,53.8239,53.8526,431091.0
2018-02-01 10:30:00,75.12,75.13,74.87,74.92,163496.0,53.8454,53.8526,53.6662,53.702,163496.0
2018-02-01 10:35:00,74.91,74.96,74.84,74.89,267081.0,53.6949,53.7307,53.6447,53.6805,267081.0
2018-02-01 10:40:00,74.89,74.92,74.76,74.76,343704.0,53.6805,53.702,53.5874,53.5874,343704.0
2018-02-01 10:45:00,74.77,74.92,74.74,74.84,133103.0,53.5945,53.702,53.573,53.6447,133103.0
2018-02-01 10:50:00,74.84,74.85,74.74,74.79,211326.0,53.6447,53.6519,53.573,53.6089,211326.0
2018-02-01 10:55:00,74.8,74.82,74.68,74.75,158269.0,53.616,53.6304,53.53,53.5802,158269.0
2018-02-01 11:00:00,74.75,74.82,74.74,74.75,118517.0,53.5802,53.6304,53.573,53.5802,118517.0
2018-02-01 11:05:00,74.75,74.75,74.66,74.67,117188.0,53.5802,53.5802,53.5157,53.5228,117188.0
2018-02-01 11:10:00,74.66,74.7,74.56,74.7,133454.0,53.5157,53.5444,53.444,53.5444,133454.0
2018-02-01 11:15:00,74.7,74.74,74.6,74.61,87189.0,53.5444,53.573,53.4727,53.4798,87189.0
2018-02-01 11:20:00,74.6,74.67,74.53,74.66,109560.0,53.4727,53.5228,53.4225,53.5157,109560.0
2018-02-01 11:25:00,74.67,74.7,74.6,74.66,220255.0,53.5228,53.5444,53.4727,53.5157,220255.0
2018-02-01 11:30:00,74.66,74.81,74.65,74.81,402721.0,53.5157,53.6232,53.5085,53.6232,402721.0
2018-02-01 11:35:00,74.81,74.98,74.8,74.94,631414.0,53.6232,53.7451,53.616,53.7164,631414.0
2018-02-01 11:40:00,74.92,75.06,74.88,75.03,158069.0,53.702,53.8024,53.6734,53.7809,158069.0
2018-02-01 11:45:00,75.03,75.04,74.96,74.96,134871.0,53.7809,53.7881,53.7307,53.7307,134871.0
2018-02-01 11:50:00,74.96,75.02,74.96,75.01,62291.0,53.7307,53.7737,53.7307,53.7666,62291.0
2018-02-01 11:55:00,75.01,75.08,74.98,75.07,118258.0,53.7666,53.8167,53.7451,53.8096,118258.0
2018-02-01 12:00:00,75.08,75.11,75.04,75.1,136944.0,53.8167,53.8382,53.7881,53.8311,136944.0
2018-02-01 12:05:00,75.1,75.11,75.04,75.1,276580.0,53.8311,53.8382,53.7881,53.8311,276580.0
2018-02-01 12:10:00,75.11,75.17,75.1,75.15,203167.0,53.8382,53.8812,53.8311,53.8669,203167.0
2018-02-01 12:15:00,75.15,75.19,75.08,75.17,60687.0,53.8669,53.8956,53.8167,53.8812,60687.0
2018-02-01 12:20:00,75.17,75.21,75.14,75.17,92556.0,53.8812,53.9099,53.8597,53.8812,92556.0
2018-02-01 12:25:00,75.17,75.24,75.17,75.23,155135.0,53.8812,53.9314,53.8812,53.9243,155135.0
2018-02-01 12:30:00,75.23,75.3,75.22,75.22,159609.0,53.9243,53.9744,53.9171,53.9171,159609.0
2018-02-01 12:35:00,75.22,75.23,75.19,75.22,104471.0,53.9171,53.9243,53.8956,53.9171,104471.0
2018-02-01 12:40:00,75.21,75.24,75.18,75.2,95439.0,53.9099,53.9314,53.8884,53.9027,95439.0
2018-02-01 12:45:00,75.21,75.26,75.19,75.24,99468.0,53.9099,53.9458,53.8956,53.9314,99468.0
2018-02-01 12:50:00,75.25,75.26,75.12,75.2,100716.0,53.9386,53.9458,53.8454,53.9027,100716.0
2018-02-01 12:55:00,75.2,75.21,75.13,75.15,70855.0,53.9027,53.9099,53.8526,53.8669,70855.0
2018-02-01 13:00:00,75.15,75.3,75.13,75.3,275157.0,53.8669,53.9744,53.8526,53.9744,275157.0
2018-02-01 13:05:00,75.3,75.34,75.25,75.34,172406.0,53.9744,54.0031,53.9386,54.0031,172406.0
2018-02-01 13:10:00,75.34,75.41,75.33,75.36,176415.0,54.0031,54.0533,53.9959,54.0174,176415.0
2018-02-01 13:15:00,75.36,75.43,75.35,75.39,221185.0,54.0174,54.0676,54.0103,54.0389,221185.0
2018-02-01 13:20:00,75.39,75.41,75.34,75.34,93317.0,54.0389,54.0533,54.0031,54.0031,93317.0
2018-02-01 13:25:00,75.34,75.42,75.34,75.34,131696.0,54.0031,54.0604,54.0031,54.0031,131696.0
2018-02-01 13:30:00,75.35,75.36,75.26,75.29,151388.0,54.0103,54.0174,53.9458,53.9673,151388.0
2018-02-01 13:35:00,75.29,75.34,75.26,75.34,78024.0,53.9673,54.0031,53.9458,54.0031,78024.0
2018-02-01 13:40:00,75.34,75.35,75.26,75.28,71223.0,54.0031,54.0103,53.9458,53.9601,71223.0
2018-02-01 13:45:00,75.28,75.3,75.23,75.26,128353.0,53.9601,53.9744,53.9243,53.9458,128353.0
2018-02-01 13:50:00,75.26,75.32,75.26,75.27,61262.0,53.9458,53.9888,53.9458,53.9529,61262.0
2018-02-01 13:55:00,75.28,75.29,75.16,75.18,136964.0,53.9601,53.9673,53.8741,53.8884,136964.0
2018-02-01 14:00:00,75.18,75.23,75.16,75.18,97973.0,53.8884,53.9243,53.8741,53.8884,97973.0
2018-02-01 14:05:00,75.18,75.26,75.17,75.25,138456.0,53.8884,53.9458,53.8812,53.9386,138456.0
2018-02-01 14:10:00,75.25,75.3,75.21,75.22,158821.0,53.9386,53.9744,53.9099,53.9171,158821.0
2018-02-01 14:15:00,75.22,75.23,75.16,75.16,73435.0,53.9171,53.9243,53.8741,53.8741,73435.0
2018-02-01 14:20:00,75.15,75.19,75.1,75.14,233821.0,53.8669,53.8956,53.8311,53.8597,233821.0
2018-02-01 14:25:00,75.14,75.28,75.13,75.28,94143.0,53.8597,53.9601,53.8526,53.9601,94143.0
2018-02-01 14:30:00,75.28,75.29,75.21,75.21,80525.0,53.9601,53.9673,53.9099,53.9099,80525.0
2018-02-01 14:35:00,75.2,75.36,75.2,75.36,170738.0,53.9027,54.0174,53.9027,54.0174,170738.0
2018-02-01 14:40:00,75.36,75.39,75.31,75.33,98267.0,54.0174,54.0389,53.9816,53.9959,98267.0
2018-02-01 14:45:00,75.33,75.39,75.32,75.39,143770.0,53.9959,54.0389,53.9888,54.0389,143770.0
2018-02-01 14:50:00,75.39,75.42,75.35,75.36,87569.0,54.0389,54.0604,54.0103,54.0174,87569.0
2018-02-01 14:55:00,75.36,75.42,75.36,75.42,107881.0,54.0174,54.0604,54.0174,54.0604,107881.0
2018-02-01 15:00:00,75.42,75.47,75.4,75.42,191089.0,54.0604,54.0963,54.0461,54.0604,191089.0
2018-02-01 15:05:00,75.43,75.51,75.42,75.51,139959.0,54.0676,54.125,54.0604,54.125,139959.0
2018-02-01 15:10:00,75.51,75.54,75.5,75.52,151670.0,54.125,54.1465,54.1178,54.1321,151670.0
2018-02-01 15:15:00,75.51,75.57,75.49,75.5,142777.0,54.125,54.168,54.1106,54.1178,142777.0
2018-02-01 15:20:00,75.5,75.5,75.41,75.46,157746.0,54.1178,54.1178,54.0533,54.0891,157746.0
2018-02-01 15:25:00,75.45,75.46,75.31,75.31,134844.0,54.0819,54.0891,53.9816,53.9816,134844.0
2018-02-01 15:30:00,75.31,75.34,75.2,75.23,411356.0,53.9816,54.0031,53.9027,53.9243,411356.0
2018-02-01 15:35:00,75.24,75.35,75.23,75.35,237434.0,53.9314,54.0103,53.9243,54.0103,237434.0
2018-02-01 15:40:00,75.35,75.37,75.28,75.35,445143.0,54.0103,54.0246,53.9601,54.0103,445143.0
2018-02-01 15:45:00,75.35,75.54,75.35,75.53,425756.0,54.0103,54.1465,54.0103,54.1393,425756.0
2018-02-01 15:50:00,75.54,75.65,75.54,75.61,614275.0,54.1465,54.2253,54.1465,54.1966,614275.0
2018-02-01 15:55:00,75.61,75.67,75.53,75.62,1185320.0,54.1966,54.2396,54.1393,54.2038,1185320.0
2018-02-02 09:30:00,74.23,74.41,74.16,74.2,886571.0,53.2075,53.3365,53.1573,53.186,886571.0
2018-02-02 09:35:00,74.2,74.21,73.88,74.02,536946.0,53.186,53.1931,52.9566,53.0569,536946.0
2018-02-02 09:40:00,74.01,74.01,73.74,73.83,692616.0,53.0498,53.0498,52.8562,52.9207,692616.0
2018-02-02 09:45:00,73.82,73.86,73.65,73.84,446166.0,52.9136,52.9422,52.7917,52.9279,446166.0
2018-02-02 09:50:00,73.83,73.85,73.51,73.59,544113.0,52.9207,52.9351,52.6914,52.7487,544113.0
2018-02-02 09:55:00,73.58,73.7,73.53,73.59,629474.0,52.7415,52.8276,52.7057,52.7487,629474.0
2018-02-02 10:00:00,73.59,73.63,73.38,73.42,781294.0,52.7487,52.7774,52.5982,52.6269,781294.0
2018-02-02 10:05:00,73.42,73.43,73.16,73.19,476734.0,52.6269,52.634,52.4405,52.462,476734.0
2018-02-02 10:10:00,73.18,73.44,73.16,73.42,548098.0,52.4548,52.6412,52.4405,52.6269,548098.0
2018-02-02 10:15:00,73.42,73.44,73.34,73.39,740149.0,52.6269,52.6412,52.5695,52.6054,740149.0
2018-02-02 10:20:00,73.38,73.45,73.27,73.4,227931.0,52.5982,52.6484,52.5193,52.6125,227931.0
2018-02-02 10:25:00,73.4,73.54,73.35,73.5,153189.0,52.6125,52.7129,52.5767,52.6842,153189.0
2018-02-02 10:30:00,73.5,73.5,73.31,73.35,274621.0,52.6842,52.6842,52.548,52.5767,274621.0
2018-02-02 10:35:00,73.34,73.42,73.3,73.42,392988.0,52.5695,52.6269,52.5408,52.6269,392988.0
2018-02-02 10:40:00,73.4,73.43,73.25,73.27,351043.0,52.6125,52.634,52.505,52.5193,351043.0
2018-02-02 10:45:00,73.27,73.29,73.15,73.2,781231.0,52.5193,52.5337,52.4333,52.4692,781231.0
2018-02-02 10:50:00,73.2,73.32,73.18,73.24,247171.0,52.4692,52.5552,52.4548,52.4978,247171.0
2018-02-02 10:55:00,73.23,73.23,73.15,73.21,554070.0,52.4907,52.4907,52.4333,52.4763,554070.0
2018-02-02 11:00:00,73.2,73.22,73.14,73.14,157537.0,52.4692,52.4835,52.4262,52.4262,157537.0
2018-02-02 11:05:00,73.14,73.14,73.01,73.08,317759.0,52.4262,52.4262,52.333,52.3831,317759.0
2018-02-02 11:10:00,73.07,73.23,73.05,73.19,114764.0,52.376,52.4907,52.3616,52.462,114764.0
2018-02-02 11:15:00,73.18,73.23,73.02,73.03,152113.0,52.4548,52.4907,52.3401,52.3473,152113.0
2018-02-02 11:20:00,73.02,73.07,72.96,73.0,294116.0,52.3401,52.376,52.2971,52.3258,294116.0
2018-02-02 11:25:00,73.01,73.22,73.0,73.19,115504.0,52.333,52.4835,52.3258,52.462,115504.0
2018-02-02 11:30:00,73.19,73.23,73.1,73.12,100866.0,52.462,52.4907,52.3975,52.4118,100866.0
2018-02-02 11:35:00,73.13,73.26,73.09,73.2,198561.0,52.419,52.5122,52.3903,52.4692,198561.0
2018-02-02 11:40:00,73.21,73.23,73.04,73.05,131595.0,52.4763,52.4907,52.3545,52.3616,131595.0
2018-02-02 11:45:00,73.05,73.14,73.0,73.05,98888.0,52.3616,52.4262,52.3258,52.3616,98888.0
2018-02-02 11:50:00,73.06,73.11,73.01,73.1,75058.0,52.3688,52.4047,52.333,52.3975,75058.0
2018-02-02 11:55:00,73.09,73.14,72.92,72.92,198422.0,52.3903,52.4262,52.2685,52.2685,198422.0
2018-02-02 12:00:00,72.92,73.01,72.88,72.95,162298.0,52.2685,52.333,52.2398,52.29,162298.0
2018-02-02 12:05:00,72.95,72.99,72.91,72.99,106624.0,52.29,52.3186,52.2613,52.3186,106624.0
2018-02-02 12:10:00,72.99,73.06,72.98,73.05,106501.0,52.3186,52.3688,52.3115,52.3616,106501.0
2018-02-02 12:15:00,73.06,73.19,73.06,73.18,86723.0,52.3688,52.462,52.3688,52.4548,86723.0
2018-02-02 12:20:00,73.19,73.19,73.08,73.18,180444.0,52.462,52.462,52.3831,52.4548,180444.0
2018-02-02 12:25:00,73.18,73.21,73.09,73.19,166252.0,52.4548,52.4763,52.3903,52.462,166252.0
2018-02-02 12:30:00,73.24,73.24,73.12,73.13,977452.0,52.4978,52.4978,52.4118,52.419,977452.0
2018-02-02 12:35:00,73.13,73.16,73.07,73.09,56631.0,52.419,52.4405,52.376,52.3903,56631.0
2018-02-02 12:40:00,73.09,73.23,73.09,73.2,84126.0,52.3903,52.4907,52.3903,52.4692,84126.0
2018-02-02 12:45:00,73.19,73.2,73.07,73.12,522969.0,52.462,52.4692,52.376,52.4118,522969.0
2018-02-02 12:50:00,73.12,73.12,73.04,73.05,66133.0,52.4118,52.4118,52.3545,52.3616,66133.0
2018-02-02 12:55:00,73.04,73.06,72.96,72.96,98918.0,52.3545,52.3688,52.2971,52.2971,98918.0
2018-02-02 13:00:00,72.96,72.96,72.8,72.81,218227.0,52.2971,52.2971,52.1824,52.1896,218227.0
2018-02-02 13:05:00,72.81,72.87,72.8,72.86,186019.0,52.1896,52.2326,52.1824,52.2255,186019.0
2018-02-02 13:10:00,72.86,72.93,72.8,72.89,105445.0,52.2255,52.2756,52.1824,52.247,105445.0
2018-02-02 13:15:00,72.89,72.94,72.87,72.87,96481.0,52.247,52.2828,52.2326,52.2326,96481.0
2018-02-02 13:20:00,72.87,72.9,72.82,72.86,184818.0,52.2326,52.2541,52.1968,52.2255,184818.0
2018-02-02 13:25:00,72.85,72.93,72.85,72.93,133053.0,52.2183,52.2756,52.2183,52.2756,133053.0
2018-02-02 13:30:00,72.93,73.07,72.93,73.03,155542.0,52.2756,52.376,52.2756,52.3473,155542.0
2018-02-02 13:35:00,73.03,73.05,72.99,73.01,122305.0,52.3473,52.3616,52.3186,52.333,122305.0
2018-02-02 13:40:00,73.01,73.04,72.91,72.93,141593.0,52.333,52.3545,52.2613,52.2756,141593.0
2018-02-02 13:45:00,72.94,72.98,72.9,72.92,194410.0,52.2828,52.3115,52.2541,52.2685,194410.0
2018-02-02 13:50:00,72.93,72.96,72.89,72.94,91002.0,52.2756,52.2971,52.247,52.2828,91002.0
2018-02-02 13:55:00,72.95,73.06,72.93,73.03,142699.0,52.29,52.3688,52.2756,52.3473,142699.0
2018-02-02 14:00:00,73.04,73.04,72.9,72.98,145030.0,52.3545,52.3545,52.2541,52.3115,145030.0
2018-02-02 14:05:00,72.99,73.14,72.99,73.1,191502.0,52.3186,52.4262,52.3186,52.3975,191502.0
2018-02-02 14:10:00,73.1,73.1,72.99,73.03,103226.0,52.3975,52.3975,52.3186,52.3473,103226.0
2018-02-02 14:15:00,73.02,73.02,72.72,72.76,264673.0,52.3401,52.3401,52.1251,52.1538,264673.0
2018-02-02 14:20:00,72.76,72.81,72.63,72.69,223683.0,52.1538,52.1896,52.0606,52.1036,223683.0
2018-02-02 14:25:00,72.7,72.73,72.58,72.67,285171.0,52.1108,52.1323,52.0248,52.0893,285171.0
2018-02-02 14:30:00,72.66,72.8,72.64,72.74,264369.0,52.0821,52.1824,52.0678,52.1394,264369.0
2018-02-02 14:35:00,72.73,72.77,72.64,72.64,200796.0,52.1323,52.1609,52.0678,52.0678,200796.0
2018-02-02 14:40:00,72.65,72.78,72.65,72.75,170511.0,52.0749,52.1681,52.0749,52.1466,170511.0
2018-02-02 14:45:00,72.76,72.79,72.6,72.67,218031.0,52.1538,52.1753,52.0391,52.0893,218031.0
2018-02-02 14:50:00,72.66,72.68,72.55,72.59,198965.0,52.0821,52.0964,52.0032,52.0319,198965.0
2018-02-02 14:55:00,72.6,72.6,72.41,72.44,358889.0,52.0391,52.0391,51.9029,51.9244,358889.0
2018-02-02 15:00:00,72.43,72.46,72.32,72.33,338982.0,51.9172,51.9387,51.8384,51.8456,338982.0
2018-02-02 15:05:00,72.33,72.33,72.14,72.16,703601.0,51.8456,51.8456,51.7094,51.7237,703601.0
2018-02-02 15:10:00,72.15,72.33,72.15,72.29,439194.0,51.7165,51.8456,51.7165,51.8169,439194.0
2018-02-02 15:15:00,72.28,72.39,72.25,72.29,847830.0,51.8097,51.8886,51.7882,51.8169,847830.0
2018-02-02 15:20:00,72.3,72.33,72.2,72.24,739900.0,51.8241,51.8456,51.7524,51.781,739900.0
2018-02-02 15:25:00,72.24,72.35,72.24,72.29,414368.0,51.781,51.8599,51.781,51.8169,414368.0
2018-02-02 15:30:00,72.29,72.29,72.14,72.22,582404.0,51.8169,51.8169,51.7094,51.7667,582404.0
2018-02-02 15:35:00,72.21,72.4,72.17,72.38,365868.0,51.7595,51.8957,51.7309,51.8814,365868.0
2018-02-02 15:40:00,72.38,72.39,72.16,72.28,535735.0,51.8814,51.8886,51.7237,51.8097,535735.0
2018-02-02 15:45:00,72.27,72.34,72.22,72.23,473859.0,51.8025,51.8527,51.7667,51.7739,473859.0
2018-02-02 15:50:00,72.24,72.26,72.06,72.09,688373.0,51.781,51.7954,51.652,51.6735,688373.0
2018-02-02 15:55:00,72.09,72.54,72.08,72.46,2749686.0,51.6735,51.9961,51.6664,51.9387,2749686.0
2018-02-05 09:30:00,71.49,71.98,71.46,71.94,949564.0,51.2434,51.5947,51.2219,51.566,949564.0
2018-02-05 09:35:00,71.93,72.3,71.87,72.25,570310.0,51.5588,51.8241,51.5158,51.7882,570310.0
2018-02-05 09:40:00,72.26,72.4,71.86,71.94,371113.0,51.7954,51.8957,51.5087,51.566,371113.0
2018-02-05 09:45:00,71.94,72.01,71.64,71.69,516699.0,51.566,51.6162,51.351,51.3868,516699.0
2018-02-05 09:50:00,71.69,71.76,71.43,71.6,627336.0,51.3868,51.437,51.2004,51.3223,627336.0
2018-02-05 09:55:00,71.61,71.63,71.49,71.62,464351.0,51.3295,51.3438,51.2434,51.3366,464351.0
2018-02-05 10:00:00,71.62,71.73,71.52,71.69,468212.0,51.3366,51.4155,51.265,51.3868,468212.0
2018-02-05 10:05:00,71.68,71.78,71.59,71.7,455011.0,51.3796,51.4513,51.3151,51.394,455011.0
2018-02-05 10:10:00,71.7,71.86,71.64,71.76,530977.0,51.394,51.5087,51.351,51.437,530977.0
2018-02-05 10:15:00,71.77,71.79,71.6,71.69,306207.0,51.4442,51.4585,51.3223,51.3868,306207.0
2018-02-05 10:20:00,71.68,71.96,71.67,71.96,321198.0,51.3796,51.5803,51.3725,51.5803,321198.0
2018-02-05 10:25:00,71.97,72.08,71.95,71.96,215545.0,51.5875,51.6664,51.5732,51.5803,215545.0
2018-02-05 10:30:00,71.96,72.01,71.78,71.83,275742.0,51.5803,51.6162,51.4513,51.4872,275742.0
2018-02-05 10:35:00,71.83,71.94,71.8,71.84,195672.0,51.4872,51.566,51.4657,51.4943,195672.0
2018-02-05 10:40:00,71.84,71.97,71.79,71.87,182396.0,51.4943,51.5875,51.4585,51.5158,182396.0
2018-02-05 10:45:00,71.86,72.07,71.78,72.06,217705.0,51.5087,51.6592,51.4513,51.652,217705.0
2018-02-05 10:50:00,72.05,72.26,71.95,72.23,427622.0,51.6449,51.7954,51.5732,51.7739,427622.0
2018-02-05 10:55:00,72.23,72.27,72.12,72.15,153060.0,51.7739,51.8025,51.695,51.7165,153060.0
2018-02-05 11:00:00,72.16,72.27,71.96,72.03,168832.0,51.7237,51.8025,51.5803,51.6305,168832.0
2018-02-05 11:05:00,72.03,72.12,71.88,71.92,136630.0,51.6305,51.695,51.523,51.5517,136630.0
2018-02-05 11:10:00,71.92,72.0,71.87,71.95,188313.0,51.5517,51.609,51.5158,51.5732,188313.0
2018-02-05 11:15:00,71.96,71.98,71.85,71.89,159742.0,51.5803,51.5947,51.5015,51.5302,159742.0
2018-02-05 11:20:00,71.89,71.94,71.77,71.91,243159.0,51.5302,51.566,51.4442,51.5445,243159.0
2018-02-05 11:25:00,71.91,71.91,71.71,71.75,202252.0,51.5445,51.5445,51.4011,51.4298,202252.0
2018-02-05 11:30:00,71.77,71.77,71.6,71.69,153289.0,51.4442,51.4442,51.3223,51.3868,153289.0
2018-02-05 11:35:00,71.68,71.68,71.53,71.6,189450.0,51.3796,51.3796,51.2721,51.3223,189450.0
2018-02-05 11:40:00,71.59,71.61,71.51,71.54,177615.0,51.3151,51.3295,51.2578,51.2793,177615.0
2018-02-05 11:45:00,71.54,71.57,71.48,71.49,111764.0,51.2793,51.3008,51.2363,51.2434,111764.0
2018-02-05 11:50:00,71.48,71.52,71.43,71.49,126550.0,51.2363,51.265,51.2004,51.2434,126550.0
2018-02-05 11:55:00,71.49,71.63,71.48,71.62,142479.0,51.2434,51.3438,51.2363,51.3366,142479.0
2018-02-05 12:00:00,71.61,71.63,71.44,71.44,86936.0,51.3295,51.3438,51.2076,51.2076,86936.0
2018-02-05 12:05:00,71.43,71.46,71.35,71.39,256961.0,51.2004,51.2219,51.1431,51.1718,256961.0
2018-02-05 12:10:00,71.39,71.41,71.34,71.34,224666.0,51.1718,51.1861,51.1359,51.1359,224666.0
2018-02-05 12:15:00,71.34,71.35,71.16,71.17,269489.0,51.1359,51.1431,51.0069,51.0141,269489.0
2018-02-05 12:20:00,71.16,71.21,70.99,71.11,379082.0,51.0069,51.0427,50.8851,50.9711,379082.0
2018-02-05 12:25:00,71.11,71.23,71.02,71.07,155911.0,50.9711,51.0571,50.9066,50.9424,155911.0
2018-02-05 12:30:00,71.08,71.27,71.05,71.2,235917.0,50.9496,51.0858,50.9281,51.0356,235917.0
2018-02-05 12:35:00,71.2,71.2,71.01,71.01,103827.0,51.0356,51.0356,50.8994,50.8994,103827.0
2018-02-05 12:40:00,71.02,71.09,71.0,71.06,228237.0,50.9066,50.9567,50.8922,50.9352,228237.0
2018-02-05 12:45:00,71.07,71.19,71.05,71.17,119836.0,50.9424,51.0284,50.9281,51.0141,119836.0
2018-02-05 12:50:00,71.16,71.18,71.05,71.07,101219.0,51.0069,51.0212,50.9281,50.9424,101219.0
2018-02-05 12:55:00,71.07,71.15,70.91,70.93,160976.0,50.9424,50.9997,50.8277,50.842,160976.0
2018-02-05 13:00:00,70.93,70.93,70.61,70.62,433089.0,50.842,50.842,50.6127,50.6198,433089.0
2018-02-05 13:05:00,70.61,70.75,70.5,70.52,456222.0,50.6127,50.713,50.5338,50.5482,456222.0
2018-02-05 13:10:00,70.53,70.65,70.49,70.56,662529.0,50.5553,50.6413,50.5267,50.5768,662529.0
2018-02-05 13:15:00,70.56,70.57,70.29,70.33,331361.0,50.5768,50.584,50.3833,50.412,331361.0
2018-02-05 13:20:00,70.33,70.52,70.33,70.5,226990.0,50.412,50.5482,50.412,50.5338,226990.0
2018-02-05 13:25:00,70.5,70.54,70.28,70.48,519009.0,50.5338,50.5625,50.3761,50.5195,519009.0
2018-02-05 13:30:00,70.48,70.59,70.42,70.46,292100.0,50.5195,50.5983,50.4765,50.5052,292100.0
2018-02-05 13:35:00,70.46,70.58,70.41,70.43,246428.0,50.5052,50.5912,50.4693,50.4837,246428.0
2018-02-05 13:40:00,70.42,70.72,70.42,70.64,407020.0,50.4765,50.6915,50.4765,50.6342,407020.0
2018-02-05 13:45:00,70.64,70.77,70.61,70.69,153492.0,50.6342,50.7274,50.6127,50.67,153492.0
2018-02-05 13:50:00,70.69,70.79,70.66,70.77,157781.0,50.67,50.7417,50.6485,50.7274,157781.0
2018-02-05 13:55:00,70.77,70.98,70.76,70.96,180273.0,50.7274,50.8779,50.7202,50.8635,180273.0
2018-02-05 14:00:00,70.96,70.97,70.78,70.82,214591.0,50.8635,50.8707,50.7345,50.7632,214591.0
2018-02-05 14:05:00,70.83,70.87,70.71,70.78,165714.0,50.7704,50.799,50.6844,50.7345,165714.0
2018-02-05 14:10:00,70.79,70.93,70.74,70.87,205274.0,50.7417,50.842,50.7059,50.799,205274.0
2018-02-05 14:15:00,70.87,70.87,70.55,70.64,606240.0,50.799,50.799,50.5697,50.6342,606240.0
2018-02-05 14:20:00,70.63,70.72,70.53,70.55,436924.0,50.627,50.6915,50.5553,50.5697,436924.0
2018-02-05 14:25:00,70.55,70.61,70.49,70.56,224376.0,50.5697,50.6127,50.5267,50.5768,224376.0
2018-02-05 14:30:00,70.56,70.56,70.31,70.37,371650.0,50.5768,50.5768,50.3976,50.4406,371650.0
2018-02-05 14:35:00,70.37,70.41,70.29,70.34,237556.0,50.4406,50.4693,50.3833,50.4191,237556.0
2018-02-05 14:40:00,70.34,70.45,70.15,70.23,322568.0,50.4191,50.498,50.2829,50.3403,322568.0
2018-02-05 14:45:00,70.24,70.25,70.03,70.07,222803.0,50.3475,50.3546,50.1969,50.2256,222803.0
2018-02-05 14:50:00,70.07,70.16,69.96,70.06,336576.0,50.2256,50.2901,50.1468,50.2184,336576.0
2018-02-05 14:55:00,70.06,70.09,69.71,69.73,466318.0,50.2184,50.2399,49.9676,49.9819,466318.0
2018-02-05 15:00:00,69.74,69.84,69.51,69.55,644435.0,49.9891,50.0607,49.8242,49.8529,644435.0
2018-02-05 15:05:00,69.55,69.61,68.86,68.86,996706.0,49.8529,49.8959,49.3583,49.3583,996706.0
2018-02-05 15:10:00,68.84,69.57,68.28,69.56,881745.0,49.344,49.8672,48.9425,49.86,881745.0
2018-02-05 15:15:00,69.55,70.07,69.51,69.81,413826.0,49.8529,50.2256,49.8242,50.0392,413826.0
2018-02-05 15:20:00,69.79,69.94,69.4,69.89,372418.0,50.0249,50.1324,49.7454,50.0966,372418.0
2018-02-05 15:25:00,69.89,70.18,69.81,70.02,487579.0,50.0966,50.3045,50.0392,50.1898,487579.0
2018-02-05 15:30:00,70.0,70.1,69.57,69.8,822066.0,50.1754,50.2471,49.8672,50.0321,822066.0
2018-02-05 15:35:00,69.79,69.86,69.35,69.43,904992.0,50.0249,50.0751,49.7095,49.7669,904992.0
2018-02-05 15:40:00,69.43,69.77,69.16,69.6,1270822.0,49.7669,50.0106,49.5733,49.8887,1270822.0
2018-02-05 15:45:00,69.59,69.63,69.28,69.33,893199.0,49.8815,49.9102,49.6593,49.6952,893199.0
2018-02-05 15:50:00,69.32,69.55,69.29,69.33,1114555.0,49.688,49.8529,49.6665,49.6952,1114555.0
2018-02-05 15:55:00,69.33,69.72,69.3,69.4,2493702.0,49.6952,49.9747,49.6737,49.7454,2493702.0
2018-02-06 09:30:00,68.23,68.95,67.9,68.94,1204678.0,48.9067,49.4228,48.6702,49.4156,1204678.0
2018-02-06 09:35:00,68.95,69.59,68.95,69.47,944818.0,49.4228,49.8815,49.4228,49.7955,944818.0
2018-02-06 09:40:00,69.47,69.71,69.25,69.38,939595.0,49.7955,49.9676,49.6378,49.731,939595.0
2018-02-06 09:45:00,69.39,69.96,69.28,69.95,873896.0,49.7382,50.1468,49.6593,50.1396,873896.0
2018-02-06 09:50:00,69.95,70.36,69.83,70.3,686763.0,50.1396,50.4335,50.0536,50.3905,686763.0
2018-02-06 09:55:00,70.3,70.47,69.86,70.07,506624.0,50.3905,50.5123,50.0751,50.2256,506624.0
2018-02-06 10:00:00,70.08,70.34,69.93,70.1,269433.0,50.2328,50.4191,50.1253,50.2471,269433.0
2018-02-06 10:05:00,70.12,70.34,69.83,69.9,556005.0,50.2614,50.4191,50.0536,50.1038,556005.0
2018-02-06 10:10:00,69.9,70.11,69.48,69.5,454446.0,50.1038,50.2543,49.8027,49.817,454446.0
2018-02-06 10:15:00,69.5,69.57,68.92,69.28,766739.0,49.817,49.8672,49.4013,49.6593,766739.0
2018-02-06 10:20:00,69.29,69.53,68.81,69.06,625431.0,49.6665,49.8385,49.3224,49.5016,625431.0
2018-02-06 10:25:00,69.06,69.37,68.97,69.06,621709.0,49.5016,49.7239,49.4371,49.5016,621709.0
2018-02-06 10:30:00,69.08,69.19,68.79,68.79,616109.0,49.516,49.5948,49.3081,49.3081,616109.0
2018-02-06 10:35:00,68.81,68.96,68.57,68.95,362016.0,49.3224,49.43,49.1504,49.4228,362016.0
2018-02-06 10:40:00,68.96,69.04,68.63,68.97,321849.0,49.43,49.4873,49.1934,49.4371,321849.0
2018-02-06 10:45:00,68.95,69.31,68.95,69.16,374182.0,49.4228,49.6808,49.4228,49.5733,374182.0
2018-02-06 10:50:00,69.17,69.35,68.94,69.26,376220.0,49.5805,49.7095,49.4156,49.645,376220.0
2018-02-06 10:55:00,69.26,69.31,68.95,68.97,342238.0,49.645,49.6808,49.4228,49.4371,342238.0
2018-02-06 11:00:00,68.99,69.11,68.87,69.0,467133.0,49.4515,49.5375,49.3655,49.4586,467133.0
2018-02-06 11:05:00,69.0,69.19,68.64,68.9,721753.0,49.4586,49.5948,49.2006,49.387,721753.0
2018-02-06 11:10:00,68.89,69.02,68.55,68.7,587615.0,49.3798,49.473,49.1361,49.2436,587615.0
2018-02-06 11:15:00,68.7,69.0,68.68,68.9,485339.0,49.2436,49.4586,49.2293,49.387,485339.0
2018-02-06 11:20:00,68.9,69.03,68.78,68.82,305317.0,49.387,49.4801,49.3009,49.3296,305317.0
2018-02-06 11:25:00,68.82,68.85,68.57,68.65,328310.0,49.3296,49.3511,49.1504,49.2078,328310.0
2018-02-06 11:30:00,68.66,68.7,68.31,68.41,390247.0,49.2149,49.2436,48.9641,49.0357,390247.0
2018-02-06 11:35:00,68.4,68.55,68.3,68.53,180530.0,49.0286,49.1361,48.9569,49.1217,180530.0
2018-02-06 11:40:00,68.52,68.74,68.52,68.68,238560.0,49.1146,49.2723,49.1146,49.2293,238560.0
2018-02-06 11:45:00,68.68,68.82,68.56,68.78,255118.0,49.2293,49.3296,49.1432,49.3009,255118.0
2018-02-06 11:50:00,68.79,69.06,68.75,68.87,212831.0,49.3081,49.5016,49.2794,49.3655,212831.0
2018-02-06 11:55:00,68.86,69.06,68.85,68.87,548051.0,49.3583,49.5016,49.3511,49.3655,548051.0
2018-02-06 12:00:00,68.87,68.96,68.77,68.89,168009.0,49.3655,49.43,49.2938,49.3798,168009.0
2018-02-06 12:05:00,68.88,69.05,68.85,69.01,220381.0,49.3726,49.4945,49.3511,49.4658,220381.0
2018-02-06 12:10:00,69.01,69.09,68.88,69.09,172824.0,49.4658,49.5231,49.3726,49.5231,172824.0
2018-02-06 12:15:00,69.09,69.26,69.02,69.09,348386.0,49.5231,49.645,49.473,49.5231,348386.0
2018-02-06 12:20:00,69.08,69.16,68.99,69.11,198089.0,49.516,49.5733,49.4515,49.5375,198089.0
2018-02-06 12:25:00,69.12,69.4,69.1,69.36,246236.0,49.5447,49.7454,49.5303,49.7167,246236.0
2018-02-06 12:30:00,69.36,69.55,69.29,69.3,315521.0,49.7167,49.8529,49.6665,49.6737,315521.0
2018-02-06 12:35:00,69.31,69.61,69.22,69.61,364084.0,49.6808,49.8959,49.6163,49.8959,364084.0
2018-02-06 12:40:00,69.62,69.62,69.3,69.3,316644.0,49.903,49.903,49.6737,49.6737,316644.0
2018-02-06 12:45:00,69.3,69.34,69.08,69.15,309532.0,49.6737,49.7023,49.516,49.5662,309532.0
2018-02-06 12:50:00,69.14,69.15,68.9,68.99,158866.0,49.559,49.5662,49.387,49.4515,158866.0
2018-02-06 12:55:00,68.98,69.1,68.89,69.0,171616.0,49.4443,49.5303,49.3798,49.4586,171616.0
2018-02-06 13:00:00,69.0,69.01,68.71,68.79,248926.0,49.4586,49.4658,49.2508,49.3081,248926.0
2018-02-06 13:05:00,68.8,68.85,68.64,68.64,140441.0,49.3153,49.3511,49.2006,49.2006,140441.0
2018-02-06 13:10:00,68.63,68.91,68.61,68.84,208427.0,49.1934,49.3941,49.1791,49.344,208427.0
2018-02-06 13:15:00,68.84,68.98,68.77,68.96,104198.0,49.344,49.4443,49.2938,49.43,104198.0
2018-02-06 13:20:00,68.94,69.02,68.76,68.79,118718.0,49.4156,49.473,49.2866,49.3081,118718.0
2018-02-06 13:25:00,68.78,68.89,68.73,68.81,100411.0,49.3009,49.3798,49.2651,49.3224,100411.0
2018-02-06 13:30:00,68.8,68.81,68.49,68.58,247022.0,49.3153,49.3224,49.0931,49.1576,247022.0
2018-02-06 13:35:00,68.57,68.81,68.54,68.64,190839.0,49.1504,49.3224,49.1289,49.2006,190839.0
2018-02-06 13:40:00,68.64,68.66,68.48,68.57,225499.0,49.2006,49.2149,49.0859,49.1504,225499.0
2018-02-06 13:45:00,68.57,68.62,68.4,68.44,286437.0,49.1504,49.1863,49.0286,49.0572,286437.0
2018-02-06 13:50:00,68.44,68.5,68.32,68.41,197462.0,49.0572,49.1002,48.9712,49.0357,197462.0
2018-02-06 13:55:00,68.42,68.45,68.27,68.28,217139.0,49.0429,49.0644,48.9354,48.9425,217139.0
2018-02-06 14:00:00,68.29,68.36,68.24,68.27,220244.0,48.9497,48.9999,48.9139,48.9354,220244.0
2018-02-06 14:05:00,68.27,68.35,68.22,68.23,213568.0,48.9354,48.9927,48.8995,48.9067,213568.0
2018-02-06 14:10:00,68.23,68.56,68.21,68.45,307742.0,48.9067,49.1432,48.8924,49.0644,307742.0
2018-02-06 14:15:00,68.44,68.52,68.24,68.3,303380.0,49.0572,49.1146,48.9139,48.9569,303380.0
2018-02-06 14:20:00,68.29,68.43,68.21,68.35,178812.0,48.9497,49.0501,48.8924,48.9927,178812.0
2018-02-06 14:25:00,68.34,68.37,68.26,68.28,165995.0,48.9856,49.0071,48.9282,48.9425,165995.0
2018-02-06 14:30:00,68.27,68.38,68.2,68.35,267763.0,48.9354,49.0142,48.8852,48.9927,267763.0
2018-02-06 14:35:00,68.36,68.55,68.35,68.43,325842.0,48.9999,49.1361,48.9927,49.0501,325842.0
2018-02-06 14:40:00,68.44,68.65,68.42,68.65,173392.0,49.0572,49.2078,49.0429,49.2078,173392.0
2018-02-06 14:45:00,68.66,68.91,68.62,68.91,319808.0,49.2149,49.3941,49.1863,49.3941,319808.0
2018-02-06 14:50:00,68.9,69.0,68.78,68.98,224343.0,49.387,49.4586,49.3009,49.4443,224343.0
2018-02-06 14:55:00,69.0,69.27,68.97,69.21,254926.0,49.4586,49.6522,49.4371,49.6092,254926.0
2018-02-06 15:00:00,69.23,69.52,69.23,69.49,274107.0,49.6235,49.8314,49.6235,49.8099,274107.0
2018-02-06 15:05:00,69.5,69.86,69.43,69.85,306608.0,49.817,50.0751,49.7669,50.0679,306608.0
2018-02-06 15:10:00,69.86,69.86,69.5,69.58,256043.0,50.0751,50.0751,49.817,49.8744,256043.0
2018-02-06 15:15:00,69.58,69.73,69.41,69.47,231588.0,49.8744,49.9819,49.7525,49.7955,231588.0
2018-02-06 15:20:00,69.48,69.72,69.33,69.39,361387.0,49.8027,49.9747,49.6952,49.7382,361387.0
2018-02-06 15:25:00,69.38,69.65,69.38,69.64,400303.0,49.731,49.9246,49.731,49.9174,400303.0
2018-02-06 15:30:00,69.64,69.98,69.52,69.9,531817.0,49.9174,50.1611,49.8314,50.1038,531817.0
2018-02-06 15:35:00,69.9,70.05,69.83,70.02,533676.0,50.1038,50.2113,50.0536,50.1898,533676.0
2018-02-06 15:40:00,70.03,70.2,69.99,70.01,684282.0,50.1969,50.3188,50.1683,50.1826,684282.0
2018-02-06 15:45:00,70.01,70.08,69.67,69.68,667795.0,50.1826,50.2328,49.9389,49.9461,667795.0
2018-02-06 15:50:00,69.67,69.79,69.57,69.77,706772.0,49.9389,50.0249,49.8672,50.0106,706772.0
2018-02-06 15:55:00,69.77,69.98,69.72,69.98,1712381.0,50.0106,50.1611,49.9747,50.1611,1712381.0
2018-02-07 09:30:00,70.19,70.31,70.02,70.28,557159.0,50.3116,50.3976,50.1898,50.3761,557159.0
2018-02-07 09:35:00,70.29,70.59,70.24,70.36,394443.0,50.3833,50.5983,50.3475,50.4335,394443.0
2018-02-07 09:40:00,70.37,70.65,70.37,70.55,512335.0,50.4406,50.6413,50.4406,50.5697,512335.0
2018-02-07 09:45:00,70.55,70.71,70.47,70.66,469766.0,50.5697,50.6844,50.5123,50.6485,469766.0
2018-02-07 09:50:00,70.64,70.77,70.64,70.68,342191.0,50.6342,50.7274,50.6342,50.6628,342191.0
2018-02-07 09:55:00,70.69,70.9,70.65,70.86,451328.0,50.67,50.8205,50.6413,50.7919,451328.0
2018-02-07 10:00:00,70.85,70.85,70.61,70.75,478590.0,50.7847,50.7847,50.6127,50.713,478590.0
2018-02-07 10:05:00,70.75,70.99,70.74,70.96,410521.0,50.713,50.8851,50.7059,50.8635,410521.0
2018-02-07 10:10:00,70.97,71.05,70.8,71.02,908930.0,50.8707,50.9281,50.7489,50.9066,908930.0
2018-02-07 10:15:00,71.02,71.07,70.85,70.86,422256.0,50.9066,50.9424,50.7847,50.7919,422256.0
2018-02-07 10:20:00,70.87,70.89,70.66,70.73,221849.0,50.799,50.8134,50.6485,50.6987,221849.0
2018-02-07 10:25:00,70.74,70.78,70.63,70.65,228500.0,50.7059,50.7345,50.627,50.6413,228500.0
2018-02-07 10:30:00,70.65,70.66,70.3,70.32,540570.0,50.6413,50.6485,50.3905,50.4048,540570.0
2018-02-07 10:35:00,70.33,70.42,70.19,70.39,318006.0,50.412,50.4765,50.3116,50.455,318006.0
2018-02-07 10:40:00,70.39,70.4,70.07,70.16,214993.0,50.455,50.4621,50.2256,50.2901,214993.0
2018-02-07 10:45:00,70.16,70.32,70.09,70.3,186882.0,50.2901,50.4048,50.2399,50.3905,186882.0
2018-02-07 10:50:00,70.31,70.38,70.25,70.31,196090.0,50.3976,50.4478,50.3546,50.3976,196090.0
2018-02-07 10:55:00,70.32,70.34,70.18,70.25,199366.0,50.4048,50.4191,50.3045,50.3546,199366.0
2018-02-07 11:00:00,70.25,70.3,70.04,70.08,182783.0,50.3546,50.3905,50.2041,50.2328,182783.0
2018-02-07 11:05:00,70.08,70.3,70.0,70.29,286756.0,50.2328,50.3905,50.1754,50.3833,286756.0
2018-02-07 11:10:00,70.3,70.42,70.15,70.42,169195.0,50.3905,50.4765,50.2829,50.4765,169195.0
2018-02-07 11:15:00,70.41,70.45,70.29,70.34,179575.0,50.4693,50.498,50.3833,50.4191,179575.0
2018-02-07 11:20:00,70.33,70.39,70.19,70.24,276018.0,50.412,50.455,50.3116,50.3475,276018.0
2018-02-07 11:25:00,70.23,70.29,70.02,70.05,134033.0,50.3403,50.3833,50.1898,50.2113,134033.0
2018-02-07 11:30:00,70.04,70.07,69.88,69.99,298746.0,50.2041,50.2256,50.0894,50.1683,298746.0
2018-02-07 11:35:00,69.99,70.04,69.86,69.92,250087.0,50.1683,50.2041,50.0751,50.1181,250087.0
2018-02-07 11:40:00,69.91,69.92,69.8,69.81,363243.0,50.1109,50.1181,50.0321,50.0392,363243.0
2018-02-07 11:45:00,69.81,69.9,69.77,69.88,206287.0,50.0392,50.1038,50.0106,50.0894,206287.0
2018-02-07 11:50:00,69.87,69.98,69.78,69.86,256449.0,50.0822,50.1611,50.0177,50.0751,256449.0
2018-02-07 11:55:00,69.85,70.0,69.79,69.96,131100.0,50.0679,50.1754,50.0249,50.1468,131100.0
2018-02-07 12:00:00,69.95,70.01,69.91,69.92,413710.0,50.1396,50.1826,50.1109,50.1181,413710.0
2018-02-07 12:05:00,69.92,69.95,69.82,69.83,286705.0,50.1181,50.1396,50.0464,50.0536,286705.0
2018-02-07 12:10:00,69.84,70.01,69.84,69.93,243400.0,50.0607,50.1826,50.0607,50.1253,243400.0
2018-02-07 12:15:00,69.93,69.94,69.8,69.85,315422.0,50.1253,50.1324,50.0321,50.0679,315422.0
2018-02-07 12:20:00,69.85,69.85,69.71,69.78,250512.0,50.0679,50.0679,49.9676,50.0177,250512.0
2018-02-07 12:25:00,69.78,69.8,69.69,69.79,93009.0,50.0177,50.0321,49.9532,50.0249,93009.0
2018-02-07 12:30:00,69.8,69.8,69.52,69.55,334717.0,50.0321,50.0321,49.8314,49.8529,334717.0
2018-02-07 12:35:00,69.55,69.56,69.4,69.43,259545.0,49.8529,49.86,49.7454,49.7669,259545.0
2018-02-07 12:40:00,69.43,69.58,69.42,69.55,287902.0,49.7669,49.8744,49.7597,49.8529,287902.0
2018-02-07 12:45:00,69.55,69.65,69.42,69.46,239106.0,49.8529,49.9246,49.7597,49.7884,239106.0
2018-02-07 12:50:00,69.45,69.53,69.37,69.38,237160.0,49.7812,49.8385,49.7239,49.731,237160.0
2018-02-07 12:55:00,69.37,69.52,69.37,69.42,105480.0,49.7239,49.8314,49.7239,49.7597,105480.0
2018-02-07 13:00:00,69.43,69.57,69.32,69.48,235760.0,49.7669,49.8672,49.688,49.8027,235760.0
2018-02-07 13:05:00,69.47,69.47,69.21,69.31,259814.0,49.7955,49.7955,49.6092,49.6808,259814.0
2018-02-07 13:10:00,69.32,69.34,69.06,69.12,371680.0,49.688,49.7023,49.5016,49.5447,371680.0
2018-02-07 13:15:00,69.11,69.43,69.0,69.42,407770.0,49.5375,49.7669,49.4586,49.7597,407770.0
2018-02-07 13:20:00,69.44,69.44,69.14,69.25,171619.0,49.774,49.774,49.559,49.6378,171619.0
2018-02-07 13:25:00,69.25,69.33,69.04,69.25,266356.0,49.6378,49.6952,49.4873,49.6378,266356.0
2018-02-07 13:30:00,69.25,69.27,69.13,69.24,258878.0,49.6378,49.6522,49.5518,49.6307,258878.0
2018-02-07 13:35:00,69.23,69.55,69.2,69.42,187461.0,49.6235,49.8529,49.602,49.7597,187461.0
2018-02-07 13:40:00,69.43,69.54,69.4,69.53,221553.0,49.7669,49.8457,49.7454,49.8385,221553.0
2018-02-07 13:45:00,69.53,69.54,69.31,69.31,344815.0,49.8385,49.8457,49.6808,49.6808,344815.0
2018-02-07 13:50:00,69.32,69.33,69.11,69.14,415056.0,49.688,49.6952,49.5375,49.559,415056.0
2018-02-07 13:55:00,69.14,69.27,69.11,69.22,230551.0,49.559,49.6522,49.5375,49.6163,230551.0
2018-02-07 14:00:00,69.21,69.22,68.87,68.9,508282.0,49.6092,49.6163,49.3655,49.387,508282.0
2018-02-07 14:05:00,68.9,69.03,68.89,68.96,223850.0,49.387,49.4801,49.3798,49.43,223850.0
2018-02-07 14:10:00,68.97,69.29,68.96,69.21,178808.0,49.4371,49.6665,49.43,49.6092,178808.0
2018-02-07 14:15:00,69.22,69.34,69.16,69.34,123569.0,49.6163,49.7023,49.5733,49.7023,123569.0
2018-02-07 14:20:00,69.33,69.51,69.32,69.37,106075.0,49.6952,49.8242,49.688,49.7239,106075.0
2018-02-07 14:25:00,69.36,69.52,69.33,69.5,161562.0,49.7167,49.8314,49.6952,49.817,161562.0
2018-02-07 14:30:00,69.5,69.53,69.43,69.5,112912.0,49.817,49.8385,49.7669,49.817,112912.0
2018-02-07 14:35:00,69.5,69.53,69.35,69.35,89729.0,49.817,49.8385,49.7095,49.7095,89729.0
2018-02-07 14:40:00,69.35,69.41,69.32,69.34,190145.0,49.7095,49.7525,49.688,49.7023,190145.0
2018-02-07 14:45:00,69.34,69.38,69.16,69.23,194893.0,49.7023,49.731,49.5733,49.6235,194893.0
2018-02-07 14:50:00,69.23,69.23,69.04,69.18,250760.0,49.6235,49.6235,49.4873,49.5877,250760.0
2018-02-07 14:55:00,69.18,69.31,69.14,69.28,320392.0,49.5877,49.6808,49.559,49.6593,320392.0
2018-02-07 15:00:00,69.29,69.36,69.22,69.33,413785.0,49.6665,49.7167,49.6163,49.6952,413785.0
2018-02-07 15:05:00,69.33,69.37,69.26,69.27,177462.0,49.6952,49.7239,49.645,49.6522,177462.0
2018-02-07 15:10:00,69.28,69.4,69.25,69.38,222153.0,49.6593,49.7454,49.6378,49.731,222153.0
2018-02-07 15:15:00,69.39,69.45,69.33,69.34,166578.0,49.7382,49.7812,49.6952,49.7023,166578.0
2018-02-07 15:20:00,69.35,69.45,69.33,69.36,194468.0,49.7095,49.7812,49.6952,49.7167,194468.0
2018-02-07 15:25:00,69.36,69.57,69.34,69.5,211424.0,49.7167,49.8672,49.7023,49.817,211424.0
2018-02-07 15:30:00,69.5,69.5,69.33,69.45,300752.0,49.817,49.817,49.6952,49.7812,300752.0
2018-02-07 15:35:00,69.45,69.54,69.44,69.44,313579.0,49.7812,49.8457,49.774,49.774,313579.0
2018-02-07 15:40:00,69.43,69.48,69.34,69.34,166318.0,49.7669,49.8027,49.7023,49.7023,166318.0
2018-02-07 15:45:00,69.34,69.34,69.04,69.08,380822.0,49.7023,49.7023,49.4873,49.516,380822.0
2018-02-07 15:50:00,69.07,69.16,68.97,69.07,458824.0,49.5088,49.5733,49.4371,49.5088,458824.0
2018-02-07 15:55:00,69.06,69.07,68.79,68.79,1018027.0,49.5016,49.5088,49.3081,49.3081,1018027.0
2018-02-08 09:30:00,68.87,69.15,68.86,68.98,612595.0,49.3655,49.5662,49.3583,49.4443,612595.0
2018-02-08 09:35:00,69.0,69.07,68.84,68.86,562113.0,49.4586,49.5088,49.344,49.3583,562113.0
2018-02-08 09:40:00,68.86,68.86,68.5,68.51,314256.0,49.3583,49.3583,49.1002,49.1074,314256.0
2018-02-08 09:45:00,68.51,68.63,68.38,68.63,275998.0,49.1074,49.1934,49.0142,49.1934,275998.0
2018-02-08 09:50:00,68.64,68.94,68.59,68.86,191526.0,49.2006,49.4156,49.1648,49.3583,191526.0
2018-02-08 09:55:00,68.86,69.01,68.77,68.79,219638.0,49.3583,49.4658,49.2938,49.3081,219638.0
2018-02-08 10:00:00,68.79,68.83,68.54,68.62,623020.0,49.3081,49.3368,49.1289,49.1863,623020.0
2018-02-08 10:05:00,68.61,68.85,68.61,68.82,248008.0,49.1791,49.3511,49.1791,49.3296,248008.0
2018-02-08 10:10:00,68.82,68.82,68.66,68.73,231664.0,49.3296,49.3296,49.2149,49.2651,231664.0
2018-02-08 10:15:00,68.72,68.95,68.72,68.77,305287.0,49.2579,49.4228,49.2579,49.2938,305287.0
2018-02-08 10:20:00,68.76,68.79,68.61,68.75,171347.0,49.2866,49.3081,49.1791,49.2794,171347.0
2018-02-08 10:25:00,68.76,68.83,68.55,68.56,169286.0,49.2866,49.3368,49.1361,49.1432,169286.0
2018-02-08 10:30:00,68.56,68.65,68.48,68.5,154753.0,49.1432,49.2078,49.0859,49.1002,154753.0
2018-02-08 10:35:00,68.5,68.54,68.36,68.49,181386.0,49.1002,49.1289,48.9999,49.0931,181386.0
2018-02-08 10:40:00,68.49,68.61,68.36,68.38,150235.0,49.0931,49.1791,48.9999,49.0142,150235.0
2018-02-08 10:45:00,68.37,68.51,68.34,68.36,230376.0,49.0071,49.1074,48.9856,48.9999,230376.0
2018-02-08 10:50:00,68.36,68.37,68.19,68.26,238608.0,48.9999,49.0071,48.878,48.9282,238608.0
2018-02-08 10:55:00,68.24,68.27,68.15,68.22,325277.0,48.9139,48.9354,48.8494,48.8995,325277.0
2018-02-08 11:00:00,68.23,68.41,68.16,68.4,170726.0,48.9067,49.0357,48.8565,49.0286,170726.0
2018-02-08 11:05:00,68.4,68.45,68.12,68.14,225233.0,49.0286,49.0644,48.8279,48.8422,225233.0
2018-02-08 11:10:00,68.13,68.25,68.02,68.03,255261.0,48.835,48.921,48.7562,48.7633,255261.0
2018-02-08 11:15:00,68.03,68.17,67.94,68.08,292558.0,48.7633,48.8637,48.6988,48.7992,292558.0
2018-02-08 11:20:00,68.09,68.17,67.85,67.91,195338.0,48.8064,48.8637,48.6343,48.6773,195338.0
2018-02-08 11:25:00,67.91,67.93,67.76,67.84,217868.0,48.6773,48.6917,48.5698,48.6272,217868.0
2018-02-08 11:30:00,67.86,68.01,67.73,68.01,205626.0,48.6415,48.749,48.5483,48.749,205626.0
2018-02-08 11:35:00,68.01,68.23,67.97,68.11,205302.0,48.749,48.9067,48.7203,48.8207,205302.0
2018-02-08 11:40:00,68.1,68.12,67.92,67.97,188268.0,48.8135,48.8279,48.6845,48.7203,188268.0
2018-02-08 11:45:00,67.96,68.01,67.82,67.91,222225.0,48.7132,48.749,48.6128,48.6773,222225.0
2018-02-08 11:50:00,67.92,68.3,67.92,68.15,253271.0,48.6845,48.9569,48.6845,48.8494,253271.0
2018-02-08 11:55:00,68.15,68.21,68.05,68.06,156037.0,48.8494,48.8924,48.7777,48.7849,156037.0
2018-02-08 12:00:00,68.06,68.16,68.01,68.08,661880.0,48.7849,48.8565,48.749,48.7992,661880.0
2018-02-08 12:05:00,68.09,68.14,67.86,67.88,219037.0,48.8064,48.8422,48.6415,48.6558,219037.0
2018-02-08 12:10:00,67.87,67.97,67.84,67.85,91862.0,48.6487,48.7203,48.6272,48.6343,91862.0
2018-02-08 12:15:00,67.86,67.95,67.82,67.92,123537.0,48.6415,48.706,48.6128,48.6845,123537.0
2018-02-08 12:20:00,67.93,67.93,67.75,67.86,258682.0,48.6917,48.6917,48.5626,48.6415,258682.0
2018-02-08 12:25:00,67.85,67.95,67.69,67.95,1373575.0,48.6343,48.706,48.5196,48.706,1373575.0
2018-02-08 12:30:00,67.95,67.95,67.74,67.86,385686.0,48.706,48.706,48.5555,48.6415,385686.0
2018-02-08 12:35:00,67.86,67.97,67.78,67.9,333583.0,48.6415,48.7203,48.5842,48.6702,333583.0
2018-02-08 12:40:00,67.9,68.17,67.87,67.94,309505.0,48.6702,48.8637,48.6487,48.6988,309505.0
2018-02-08 12:45:00,67.93,67.95,67.73,67.78,217245.0,48.6917,48.706,48.5483,48.5842,217245.0
2018-02-08 12:50:00,67.77,67.77,67.44,67.49,278921.0,48.577,48.577,48.3404,48.3763,278921.0
2018-02-08 12:55:00,67.5,67.68,67.36,67.62,389494.0,48.3834,48.5125,48.2831,48.4695,389494.0
2018-02-08 13:00:00,67.61,67.66,67.44,67.51,344329.0,48.4623,48.4981,48.3404,48.3906,344329.0
2018-02-08 13:05:00,67.51,67.84,67.46,67.73,226479.0,48.3906,48.6272,48.3548,48.5483,226479.0
2018-02-08 13:10:00,67.73,67.88,67.66,67.71,290779.0,48.5483,48.6558,48.4981,48.534,290779.0
2018-02-08 13:15:00,67.71,68.02,67.66,67.85,238149.0,48.534,48.7562,48.4981,48.6343,238149.0
2018-02-08 13:20:00,67.85,68.02,67.79,67.87,211654.0,48.6343,48.7562,48.5913,48.6487,211654.0
2018-02-08 13:25:00,67.88,67.99,67.74,67.77,288195.0,48.6558,48.7347,48.5555,48.577,288195.0
2018-02-08 13:30:00,67.75,67.94,67.73,67.93,261205.0,48.5626,48.6988,48.5483,48.6917,261205.0
2018-02-08 13:35:00,67.94,68.19,67.94,68.18,222732.0,48.6988,48.878,48.6988,48.8709,222732.0
2018-02-08 13:40:00,68.19,68.36,68.12,68.32,252331.0,48.878,48.9999,48.8279,48.9712,252331.0
2018-02-08 13:45:00,68.32,68.43,68.19,68.2,258126.0,48.9712,49.0501,48.878,48.8852,258126.0
2018-02-08 13:50:00,68.2,68.42,68.17,68.33,200810.0,48.8852,49.0429,48.8637,48.9784,200810.0
2018-02-08 13:55:00,68.34,68.37,68.13,68.29,252859.0,48.9856,49.0071,48.835,48.9497,252859.0
2018-02-08 14:00:00,68.28,68.31,67.98,67.98,183149.0,48.9425,48.9641,48.7275,48.7275,183149.0
2018-02-08 14:05:00,67.99,68.13,67.94,68.09,197121.0,48.7347,48.835,48.6988,48.8064,197121.0
2018-02-08 14:10:00,68.09,68.18,67.99,68.05,211090.0,48.8064,48.8709,48.7347,48.7777,211090.0
2018-02-08 14:15:00,68.05,68.33,67.97,68.26,296839.0,48.7777,48.9784,48.7203,48.9282,296839.0
2018-02-08 14:20:00,68.26,68.33,68.1,68.15,200880.0,48.9282,48.9784,48.8135,48.8494,200880.0
2018-02-08 14:25:00,68.15,68.15,67.95,68.03,227045.0,48.8494,48.8494,48.706,48.7633,227045.0
2018-02-08 14:30:00,68.02,68.04,67.87,67.89,297844.0,48.7562,48.7705,48.6487,48.663,297844.0
2018-02-08 14:35:00,67.9,68.01,67.79,67.99,213252.0,48.6702,48.749,48.5913,48.7347,213252.0
2018-02-08 14:40:00,67.99,67.99,67.84,67.84,182285.0,48.7347,48.7347,48.6272,48.6272,182285.0
2018-02-08 14:45:00,67.83,68.04,67.81,67.86,138149.0,48.62,48.7705,48.6057,48.6415,138149.0
2018-02-08 14:50:00,67.87,67.88,67.64,67.67,177406.0,48.6487,48.6558,48.4838,48.5053,177406.0
2018-02-08 14:55:00,67.66,67.74,67.56,67.67,191355.0,48.4981,48.5555,48.4265,48.5053,191355.0
2018-02-08 15:00:00,67.68,67.87,67.57,67.85,425236.0,48.5125,48.6487,48.4336,48.6343,425236.0
2018-02-08 15:05:00,67.85,67.9,67.5,67.5,280701.0,48.6343,48.6702,48.3834,48.3834,280701.0
2018-02-08 15:10:00,67.49,67.56,67.33,67.41,266332.0,48.3763,48.4265,48.2616,48.3189,266332.0
2018-02-08 15:15:00,67.41,67.49,67.31,67.36,224987.0,48.3189,48.3763,48.2473,48.2831,224987.0
2018-02-08 15:20:00,67.36,67.53,67.24,67.38,362290.0,48.2831,48.405,48.1971,48.2974,362290.0
2018-02-08 15:25:00,67.38,67.67,67.36,67.46,352269.0,48.2974,48.5053,48.2831,48.3548,352269.0
2018-02-08 15:30:00,67.46,67.58,67.27,67.28,465905.0,48.3548,48.4408,48.2186,48.2258,465905.0
2018-02-08 15:35:00,67.29,67.33,67.1,67.16,428191.0,48.2329,48.2616,48.0967,48.1397,428191.0
2018-02-08 15:40:00,67.16,67.3,66.99,67.3,617233.0,48.1397,48.2401,48.0179,48.2401,617233.0
2018-02-08 15:45:00,67.29,67.29,66.88,67.03,963488.0,48.2329,48.2329,47.939,48.0466,963488.0
2018-02-08 15:50:00,67.02,67.03,66.88,66.99,903119.0,48.0394,48.0466,47.939,48.0179,903119.0
2018-02-08 15:55:00,67.0,67.04,66.68,66.71,2536074.0,48.0251,48.0537,47.7957,47.8172,2536074.0
2018-02-09 09:30:00,67.51,67.58,67.18,67.18,435308.0,48.3906,48.4408,48.1541,48.1541,435308.0
2018-02-09 09:35:00,67.17,67.22,66.85,66.86,542214.0,48.1469,48.1827,47.9175,47.9247,542214.0
2018-02-09 09:40:00,66.86,67.25,66.76,67.22,618509.0,47.9247,48.2043,47.853,48.1827,618509.0
2018-02-09 09:45:00,67.2,67.35,67.1,67.22,495862.0,48.1684,48.2759,48.0967,48.1827,495862.0
2018-02-09 09:50:00,67.22,67.35,67.13,67.29,482282.0,48.1827,48.2759,48.1182,48.2329,482282.0
2018-02-09 09:55:00,67.29,67.44,67.22,67.32,557853.0,48.2329,48.3404,48.1827,48.2544,557853.0
2018-02-09 10:00:00,67.32,67.35,66.89,66.9,269656.0,48.2544,48.2759,47.9462,47.9534,269656.0
2018-02-09 10:05:00,66.9,67.09,66.88,66.99,242169.0,47.9534,48.0896,47.939,48.0179,242169.0
2018-02-09 10:10:00,66.99,67.09,66.94,66.94,151313.0,48.0179,48.0896,47.982,47.982,151313.0
2018-02-09 10:15:00,66.95,67.06,66.85,66.97,442528.0,47.9892,48.0681,47.9175,48.0036,442528.0
2018-02-09 10:20:00,66.97,66.97,66.7,66.76,301583.0,48.0036,48.0036,47.81,47.853,301583.0
2018-02-09 10:25:00,66.76,66.86,66.6,66.63,357482.0,47.853,47.9247,47.7383,47.7598,357482.0
2018-02-09 10:30:00,66.62,66.81,66.62,66.74,278920.0,47.7527,47.8889,47.7527,47.8387,278920.0
2018-02-09 10:35:00,66.73,66.76,66.53,66.53,206019.0,47.8315,47.853,47.6882,47.6882,206019.0
2018-02-09 10:40:00,66.53,66.53,66.33,66.38,441263.0,47.6882,47.6882,47.5448,47.5806,441263.0
2018-02-09 10:45:00,66.37,66.41,65.99,66.08,628240.0,47.5735,47.6021,47.3011,47.3656,628240.0
2018-02-09 10:50:00,66.08,66.52,66.02,66.48,418267.0,47.3656,47.681,47.3226,47.6523,418267.0
2018-02-09 10:55:00,66.48,66.57,66.24,66.26,434174.0,47.6523,47.7168,47.4803,47.4946,434174.0
2018-02-09 11:00:00,66.27,66.61,66.18,66.54,418756.0,47.5018,47.7455,47.4373,47.6953,418756.0
2018-02-09 11:05:00,66.53,66.6,66.23,66.29,289489.0,47.6882,47.7383,47.4731,47.5161,289489.0
2018-02-09 11:10:00,66.28,66.4,66.18,66.21,160344.0,47.509,47.595,47.4373,47.4588,160344.0
2018-02-09 11:15:00,66.21,66.21,65.96,66.13,209007.0,47.4588,47.4588,47.2796,47.4014,209007.0
2018-02-09 11:20:00,66.14,66.26,65.99,66.02,232817.0,47.4086,47.4946,47.3011,47.3226,232817.0
2018-02-09 11:25:00,66.02,66.18,65.97,66.13,356286.0,47.3226,47.4373,47.2868,47.4014,356286.0
2018-02-09 11:30:00,66.13,66.29,66.06,66.22,526958.0,47.4014,47.5161,47.3513,47.466,526958.0
2018-02-09 11:35:00,66.22,66.35,66.13,66.14,200665.0,47.466,47.5591,47.4014,47.4086,200665.0
2018-02-09 11:40:00,66.14,66.15,66.02,66.04,161370.0,47.4086,47.4158,47.3226,47.3369,161370.0
2018-02-09 11:45:00,66.04,66.06,65.87,65.89,191534.0,47.3369,47.3513,47.2151,47.2294,191534.0
2018-02-09 11:50:00,65.88,65.95,65.77,65.82,138203.0,47.2222,47.2724,47.1434,47.1792,138203.0
2018-02-09 11:55:00,65.82,65.89,65.62,65.62,258756.0,47.1792,47.2294,47.0359,47.0359,258756.0
2018-02-09 12:00:00,65.62,65.69,65.54,65.56,210297.0,47.0359,47.0861,46.9785,46.9929,210297.0
2018-02-09 12:05:00,65.56,65.61,65.22,65.24,767499.0,46.9929,47.0287,46.7492,46.7635,767499.0
2018-02-09 12:10:00,65.23,65.43,65.05,65.1,501076.0,46.7563,46.8997,46.6273,46.6631,501076.0
2018-02-09 12:15:00,65.1,65.35,65.1,65.25,305741.0,46.6631,46.8423,46.6631,46.7707,305741.0
2018-02-09 12:20:00,65.25,65.5,65.18,65.26,461205.0,46.7707,46.9499,46.7205,46.7778,461205.0
2018-02-09 12:25:00,65.26,65.31,65.13,65.15,255841.0,46.7778,46.8137,46.6847,46.699,255841.0
2018-02-09 12:30:00,65.16,65.32,65.13,65.14,305009.0,46.7062,46.8208,46.6847,46.6918,305009.0
2018-02-09 12:35:00,65.15,65.24,65.02,65.12,337742.0,46.699,46.7635,46.6058,46.6775,337742.0
2018-02-09 12:40:00,65.11,65.12,64.98,65.01,270439.0,46.6703,46.6775,46.5771,46.5986,270439.0
2018-02-09 12:45:00,65.0,65.09,64.97,65.02,301427.0,46.5915,46.656,46.57,46.6058,301427.0
2018-02-09 12:50:00,65.02,65.16,64.97,65.1,350276.0,46.6058,46.7062,46.57,46.6631,350276.0
2018-02-09 12:55:00,65.1,65.47,65.1,65.44,305890.0,46.6631,46.9284,46.6631,46.9069,305890.0
2018-02-09 13:00:00,65.45,65.45,65.09,65.2,188708.0,46.914,46.914,46.656,46.7348,188708.0
2018-02-09 13:05:00,65.22,65.25,64.99,65.01,165954.0,46.7492,46.7707,46.5843,46.5986,165954.0
2018-02-09 13:10:00,64.99,65.04,64.82,64.92,211977.0,46.5843,46.6201,46.4624,46.5341,211977.0
2018-02-09 13:15:00,64.91,64.99,64.82,64.97,177042.0,46.527,46.5843,46.4624,46.57,177042.0
2018-02-09 13:20:00,64.96,65.02,64.73,64.79,265088.0,46.5628,46.6058,46.3979,46.4409,265088.0
2018-02-09 13:25:00,64.79,64.95,64.67,64.68,283339.0,46.4409,46.5556,46.3549,46.3621,283339.0
2018-02-09 13:30:00,64.68,64.83,64.57,64.6,249088.0,46.3621,46.4696,46.2832,46.3048,249088.0
2018-02-09 13:35:00,64.6,64.67,64.45,64.47,309631.0,46.3048,46.3549,46.1972,46.2116,309631.0
2018-02-09 13:40:00,64.47,64.77,64.45,64.66,413158.0,46.2116,46.4266,46.1972,46.3478,413158.0
2018-02-09 13:45:00,64.67,64.94,64.63,64.93,265302.0,46.3549,46.5485,46.3263,46.5413,265302.0
2018-02-09 13:50:00,64.93,65.12,64.86,65.1,277759.0,46.5413,46.6775,46.4911,46.6631,277759.0
2018-02-09 13:55:00,65.11,65.3,65.04,65.07,302404.0,46.6703,46.8065,46.6201,46.6416,302404.0
2018-02-09 14:00:00,65.06,65.8,65.05,65.52,531042.0,46.6345,47.1649,46.6273,46.9642,531042.0
2018-02-09 14:05:00,65.5,65.84,65.4,65.83,846993.0,46.9499,47.1936,46.8782,47.1864,846993.0
2018-02-09 14:10:00,65.84,66.19,65.82,65.96,784240.0,47.1936,47.4445,47.1792,47.2796,784240.0
2018-02-09 14:15:00,65.95,66.28,65.82,66.26,347837.0,47.2724,47.509,47.1792,47.4946,347837.0
2018-02-09 14:20:00,66.27,66.53,66.18,66.53,418857.0,47.5018,47.6882,47.4373,47.6882,418857.0
2018-02-09 14:25:00,66.52,66.64,65.94,65.95,314280.0,47.681,47.767,47.2653,47.2724,314280.0
2018-02-09 14:30:00,65.94,66.13,65.89,65.94,300946.0,47.2653,47.4014,47.2294,47.2653,300946.0
2018-02-09 14:35:00,65.95,66.11,65.81,66.09,375025.0,47.2724,47.3871,47.1721,47.3728,375025.0
2018-02-09 14:40:00,66.09,66.28,66.0,66.14,469567.0,47.3728,47.509,47.3083,47.4086,469567.0
2018-02-09 14:45:00,66.13,66.23,65.92,65.99,226264.0,47.4014,47.4731,47.2509,47.3011,226264.0
2018-02-09 14:50:00,65.97,66.16,65.93,66.01,245904.0,47.2868,47.4229,47.2581,47.3154,245904.0
2018-02-09 14:55:00,66.01,66.02,65.76,65.8,262547.0,47.3154,47.3226,47.1362,47.1649,262547.0
2018-02-09 15:00:00,65.8,65.85,65.56,65.68,432218.0,47.1649,47.2007,46.9929,47.0789,432218.0
2018-02-09 15:05:00,65.67,65.72,65.38,65.47,400794.0,47.0717,47.1076,46.8639,46.9284,400794.0
2018-02-09 15:10:00,65.48,65.83,65.39,65.83,324604.0,46.9355,47.1864,46.871,47.1864,324604.0
2018-02-09 15:15:00,65.83,65.9,65.72,65.85,433752.0,47.1864,47.2366,47.1076,47.2007,433752.0
2018-02-09 15:20:00,65.88,66.04,65.86,65.89,245767.0,47.2222,47.3369,47.2079,47.2294,245767.0
2018-02-09 15:25:00,65.88,66.15,65.8,66.01,411272.0,47.2222,47.4158,47.1649,47.3154,411272.0
2018-02-09 15:30:00,66.01,66.28,65.98,66.22,826077.0,47.3154,47.509,47.2939,47.466,826077.0
2018-02-09 15:35:00,66.22,66.29,66.06,66.13,780776.0,47.466,47.5161,47.3513,47.4014,780776.0
2018-02-09 15:40:00,66.13,66.52,66.13,66.52,562071.0,47.4014,47.681,47.4014,47.681,562071.0
2018-02-09 15:45:00,66.53,66.95,66.53,66.87,875671.0,47.6882,47.9892,47.6882,47.9319,875671.0
2018-02-09 15:50:00,66.87,67.15,66.85,66.9,840520.0,47.9319,48.1326,47.9175,47.9534,840520.0
2018-02-09 15:55:00,66.9,66.95,66.55,66.65,2138821.0,47.9534,47.9892,47.7025,47.7742,2138821.0
2018-02-12 09:30:00,67.53,67.96,67.53,67.92,598274.0,48.405,48.7132,48.405,48.6845,598274.0
2018-02-12 09:35:00,67.9,68.2,67.71,68.18,1392440.0,48.6702,48.8852,48.534,48.8709,1392440.0
2018-02-12 09:40:00,68.19,68.51,68.13,68.2,854498.0,48.878,49.1074,48.835,48.8852,854498.0
2018-02-12 09:45:00,68.21,68.29,67.85,67.95,1403760.0,48.8924,48.9497,48.6343,48.706,1403760.0
2018-02-12 09:50:00,67.94,68.05,67.76,67.92,429041.0,48.6988,48.7777,48.5698,48.6845,429041.0
2018-02-12 09:55:00,67.92,68.11,67.8,67.82,640000.0,48.6845,48.8207,48.5985,48.6128,640000.0
2018-02-12 10:00:00,67.82,68.04,67.71,67.94,415017.0,48.6128,48.7705,48.534,48.6988,415017.0
2018-02-12 10:05:00,67.94,67.99,67.61,67.66,539242.0,48.6988,48.7347,48.4623,48.4981,539242.0
2018-02-12 10:10:00,67.66,67.83,67.63,67.74,330848.0,48.4981,48.62,48.4766,48.5555,330848.0
2018-02-12 10:15:00,67.75,67.85,67.56,67.62,235454.0,48.5626,48.6343,48.4265,48.4695,235454.0
2018-02-12 10:20:00,67.61,67.71,67.42,67.42,357922.0,48.4623,48.534,48.3261,48.3261,357922.0
2018-02-12 10:25:00,67.4,67.48,67.23,67.4,460087.0,48.3118,48.3691,48.1899,48.3118,460087.0
2018-02-12 10:30:00,67.41,67.71,67.41,67.69,888161.0,48.3189,48.534,48.3189,48.5196,888161.0
2018-02-12 10:35:00,67.69,67.76,67.43,67.43,417421.0,48.5196,48.5698,48.3333,48.3333,417421.0
2018-02-12 10:40:00,67.44,67.48,67.34,67.44,274171.0,48.3404,48.3691,48.2688,48.3404,274171.0
2018-02-12 10:45:00,67.44,67.76,67.41,67.75,341525.0,48.3404,48.5698,48.3189,48.5626,341525.0
2018-02-12 10:50:00,67.75,67.79,67.52,67.61,351887.0,48.5626,48.5913,48.3978,48.4623,351887.0
2018-02-12 10:55:00,67.62,67.8,67.62,67.73,380780.0,48.4695,48.5985,48.4695,48.5483,380780.0
2018-02-12 11:00:00,67.73,67.74,67.55,67.58,409950.0,48.5483,48.5555,48.4193,48.4408,409950.0
2018-02-12 11:05:00,67.58,67.7,67.42,67.44,158961.0,48.4408,48.5268,48.3261,48.3404,158961.0
2018-02-12 11:10:00,67.44,67.62,67.39,67.57,151659.0,48.3404,48.4695,48.3046,48.4336,151659.0
2018-02-12 11:15:00,67.56,67.59,67.28,67.4,193911.0,48.4265,48.448,48.2258,48.3118,193911.0
2018-02-12 11:20:00,67.41,67.42,67.27,67.32,153457.0,48.3189,48.3261,48.2186,48.2544,153457.0
2018-02-12 11:25:00,67.33,67.44,67.22,67.35,158770.0,48.2616,48.3404,48.1827,48.2759,158770.0
2018-02-12 11:30:00,67.34,67.41,67.24,67.35,222373.0,48.2688,48.3189,48.1971,48.2759,222373.0
2018-02-12 11:35:00,67.35,67.4,67.24,67.4,119888.0,48.2759,48.3118,48.1971,48.3118,119888.0
2018-02-12 11:40:00,67.41,67.5,67.29,67.31,151125.0,48.3189,48.3834,48.2329,48.2473,151125.0
2018-02-12 11:45:00,67.31,67.34,67.21,67.22,199557.0,48.2473,48.2688,48.1756,48.1827,199557.0
2018-02-12 11:50:00,67.23,67.39,67.21,67.38,142319.0,48.1899,48.3046,48.1756,48.2974,142319.0
2018-02-12 11:55:00,67.38,67.68,67.36,67.68,160803.0,48.2974,48.5125,48.2831,48.5125,160803.0
2018-02-12 12:00:00,67.69,67.78,67.64,67.75,161765.0,48.5196,48.5842,48.4838,48.5626,161765.0
2018-02-12 12:05:00,67.76,67.86,67.63,67.84,138000.0,48.5698,48.6415,48.4766,48.6272,138000.0
2018-02-12 12:10:00,67.85,67.98,67.8,67.98,146070.0,48.6343,48.7275,48.5985,48.7275,146070.0
2018-02-12 12:15:00,67.97,68.1,67.97,68.03,197868.0,48.7203,48.8135,48.7203,48.7633,197868.0
2018-02-12 12:20:00,68.03,68.08,67.97,68.05,92371.0,48.7633,48.7992,48.7203,48.7777,92371.0
2018-02-12 12:25:00,68.05,68.11,67.99,68.09,96425.0,48.7777,48.8207,48.7347,48.8064,96425.0
2018-02-12 12:30:00,68.08,68.08,67.87,67.92,98960.0,48.7992,48.7992,48.6487,48.6845,98960.0
2018-02-12 12:35:00,67.93,67.96,67.87,67.9,83365.0,48.6917,48.7132,48.6487,48.6702,83365.0
2018-02-12 12:40:00,67.91,67.94,67.84,67.86,71101.0,48.6773,48.6988,48.6272,48.6415,71101.0
2018-02-12 12:45:00,67.87,67.95,67.84,67.87,84919.0,48.6487,48.706,48.6272,48.6487,84919.0
2018-02-12 12:50:00,67.87,68.06,67.87,68.01,99636.0,48.6487,48.7849,48.6487,48.749,99636.0
2018-02-12 12:55:00,68.0,68.0,67.87,67.91,63707.0,48.7418,48.7418,48.6487,48.6773,63707.0
2018-02-12 13:00:00,67.91,67.99,67.88,67.95,127015.0,48.6773,48.7347,48.6558,48.706,127015.0
2018-02-12 13:05:00,67.95,67.97,67.83,67.87,123664.0,48.706,48.7203,48.62,48.6487,123664.0
2018-02-12 13:10:00,67.87,68.09,67.86,68.05,108041.0,48.6487,48.8064,48.6415,48.7777,108041.0
2018-02-12 13:15:00,68.06,68.06,67.91,67.92,66500.0,48.7849,48.7849,48.6773,48.6845,66500.0
2018-02-12 13:20:00,67.92,68.06,67.86,68.04,89843.0,48.6845,48.7849,48.6415,48.7705,89843.0
2018-02-12 13:25:00,68.04,68.06,67.96,68.02,113243.0,48.7705,48.7849,48.7132,48.7562,113243.0
2018-02-12 13:30:00,68.03,68.04,67.93,67.99,77388.0,48.7633,48.7705,48.6917,48.7347,77388.0
2018-02-12 13:35:00,68.0,68.05,67.96,68.04,62689.0,48.7418,48.7777,48.7132,48.7705,62689.0
2018-02-12 13:40:00,68.03,68.05,67.91,67.95,56211.0,48.7633,48.7777,48.6773,48.706,56211.0
2018-02-12 13:45:00,67.94,68.01,67.93,67.98,76975.0,48.6988,48.749,48.6917,48.7275,76975.0
2018-02-12 13:50:00,67.99,68.21,67.99,68.2,167596.0,48.7347,48.8924,48.7347,48.8852,167596.0
2018-02-12 13:55:00,68.21,68.36,68.2,68.27,101841.0,48.8924,48.9999,48.8852,48.9354,101841.0
2018-02-12 14:00:00,68.27,68.32,68.22,68.31,119331.0,48.9354,48.9712,48.8995,48.9641,119331.0
2018-02-12 14:05:00,68.31,68.31,68.07,68.08,93490.0,48.9641,48.9641,48.792,48.7992,93490.0
2018-02-12 14:10:00,68.09,68.13,67.94,68.0,144788.0,48.8064,48.835,48.6988,48.7418,144788.0
2018-02-12 14:15:00,68.0,68.05,67.96,68.02,90444.0,48.7418,48.7777,48.7132,48.7562,90444.0
2018-02-12 14:20:00,68.03,68.11,68.02,68.09,136110.0,48.7633,48.8207,48.7562,48.8064,136110.0
2018-02-12 14:25:00,68.09,68.11,67.97,67.97,465556.0,48.8064,48.8207,48.7203,48.7203,465556.0
2018-02-12 14:30:00,67.97,68.02,67.96,67.98,700390.0,48.7203,48.7562,48.7132,48.7275,700390.0
2018-02-12 14:35:00,67.97,68.05,67.96,68.03,406682.0,48.7203,48.7777,48.7132,48.7633,406682.0
2018-02-12 14:40:00,68.03,68.07,67.96,67.98,212944.0,48.7633,48.792,48.7132,48.7275,212944.0
2018-02-12 14:45:00,67.98,67.98,67.83,67.83,298229.0,48.7275,48.7275,48.62,48.62,298229.0
2018-02-12 14:50:00,67.83,67.91,67.77,67.9,169370.0,48.62,48.6773,48.577,48.6702,169370.0
2018-02-12 14:55:00,67.9,68.01,67.89,67.93,107769.0,48.6702,48.749,48.663,48.6917,107769.0
2018-02-12 15:00:00,67.95,68.11,67.95,68.09,117117.0,48.706,48.8207,48.706,48.8064,117117.0
2018-02-12 15:05:00,68.09,68.18,68.07,68.07,90933.0,48.8064,48.8709,48.792,48.792,90933.0
2018-02-12 15:10:00,68.06,68.19,68.02,68.18,133179.0,48.7849,48.878,48.7562,48.8709,133179.0
2018-02-12 15:15:00,68.17,68.2,68.05,68.07,115509.0,48.8637,48.8852,48.7777,48.792,115509.0
2018-02-12 15:20:00,68.08,68.26,68.08,68.2,150888.0,48.7992,48.9282,48.7992,48.8852,150888.0
2018-02-12 15:25:00,68.2,68.21,67.99,68.0,147083.0,48.8852,48.8924,48.7347,48.7418,147083.0
2018-02-12 15:30:00,68.01,68.08,67.9,67.97,219928.0,48.749,48.7992,48.6702,48.7203,219928.0
2018-02-12 15:35:00,67.97,68.0,67.79,67.87,383866.0,48.7203,48.7418,48.5913,48.6487,383866.0
2018-02-12 15:40:00,67.88,67.99,67.87,67.95,259713.0,48.6558,48.7347,48.6487,48.706,259713.0
2018-02-12 15:45:00,67.94,67.94,67.55,67.69,777506.0,48.6988,48.6988,48.4193,48.5196,777506.0
2018-02-12 15:50:00,67.69,67.9,67.66,67.84,467634.0,48.5196,48.6702,48.4981,48.6272,467634.0
2018-02-12 15:55:00,67.84,67.87,67.69,67.76,1874636.0,48.6272,48.6487,48.5196,48.5698,1874636.0
2018-02-13 09:30:00,67.41,67.55,67.01,67.35,477381.0,48.3189,48.4193,48.0322,48.2759,477381.0
2018-02-13 09:35:00,67.34,67.41,67.15,67.25,302748.0,48.2688,48.3189,48.1326,48.2043,302748.0
2018-02-13 09:40:00,67.25,67.56,67.2,67.43,365977.0,48.2043,48.4265,48.1684,48.3333,365977.0
2018-02-13 09:45:00,67.43,67.47,67.29,67.31,172577.0,48.3333,48.3619,48.2329,48.2473,172577.0
2018-02-13 09:50:00,67.31,67.38,67.22,67.26,473162.0,48.2473,48.2974,48.1827,48.2114,473162.0
2018-02-13 09:55:00,67.27,67.32,67.17,67.31,636402.0,48.2186,48.2544,48.1469,48.2473,636402.0
2018-02-13 10:00:00,67.3,67.39,67.19,67.3,780704.0,48.2401,48.3046,48.1612,48.2401,780704.0
2018-02-13 10:05:00,67.31,67.41,67.25,67.41,153552.0,48.2473,48.3189,48.2043,48.3189,153552.0
2018-02-13 10:10:00,67.41,67.43,67.25,67.34,111534.0,48.3189,48.3333,48.2043,48.2688,111534.0
2018-02-13 10:15:00,67.34,67.38,67.23,67.28,464026.0,48.2688,48.2974,48.1899,48.2258,464026.0
2018-02-13 10:20:00,67.28,67.49,67.25,67.47,243347.0,48.2258,48.3763,48.2043,48.3619,243347.0
2018-02-13 10:25:00,67.47,67.47,67.3,67.3,175509.0,48.3619,48.3619,48.2401,48.2401,175509.0
2018-02-13 10:30:00,67.3,67.33,67.15,67.17,216537.0,48.2401,48.2616,48.1326,48.1469,216537.0
2018-02-13 10:35:00,67.16,67.33,67.15,67.32,260188.0,48.1397,48.2616,48.1326,48.2544,260188.0
2018-02-13 10:40:00,67.32,67.39,67.26,67.26,160689.0,48.2544,48.3046,48.2114,48.2114,160689.0
2018-02-13 10:45:00,67.25,67.55,67.22,67.51,362572.0,48.2043,48.4193,48.1827,48.3906,362572.0
2018-02-13 10:50:00,67.52,67.53,67.34,67.39,46628.0,48.3978,48.405,48.2688,48.3046,46628.0
2018-02-13 10:55:00,67.4,67.44,67.35,67.39,156020.0,48.3118,48.3404,48.2759,48.3046,156020.0
2018-02-13 11:00:00,67.39,67.4,67.23,67.24,107109.0,48.3046,48.3118,48.1899,48.1971,107109.0
2018-02-13 11:05:00,67.24,67.26,67.15,67.17,263605.0,48.1971,48.2114,48.1326,48.1469,263605.0
2018-02-13 11:10:00,67.18,67.38,67.17,67.37,163936.0,48.1541,48.2974,48.1469,48.2903,163936.0
2018-02-13 11:15:00,67.37,67.41,67.25,67.39,81049.0,48.2903,48.3189,48.2043,48.3046,81049.0
2018-02-13 11:20:00,67.39,67.46,67.33,67.44,124738.0,48.3046,48.3548,48.2616,48.3404,124738.0
2018-02-13 11:25:00,67.43,67.46,67.3,67.3,298843.0,48.3333,48.3548,48.2401,48.2401,298843.0
2018-02-13 11:30:00,67.29,67.44,67.29,67.39,97751.0,48.2329,48.3404,48.2329,48.3046,97751.0
2018-02-13 11:35:00,67.41,67.45,67.34,67.41,88084.0,48.3189,48.3476,48.2688,48.3189,88084.0
2018-02-13 11:40:00,67.42,67.46,67.38,67.45,41867.0,48.3261,48.3548,48.2974,48.3476,41867.0
2018-02-13 11:45:00,67.46,67.6,67.45,67.57,81364.0,48.3548,48.4551,48.3476,48.4336,81364.0
2018-02-13 11:50:00,67.58,67.58,67.45,67.45,47381.0,48.4408,48.4408,48.3476,48.3476,47381.0
2018-02-13 11:55:00,67.46,67.58,67.46,67.55,35174.0,48.3548,48.4408,48.3548,48.4193,35174.0
2018-02-13 12:00:00,67.56,67.59,67.5,67.51,70911.0,48.4265,48.448,48.3834,48.3906,70911.0
2018-02-13 12:05:00,67.5,67.51,67.4,67.46,28811.0,48.3834,48.3906,48.3118,48.3548,28811.0
2018-02-13 12:10:00,67.47,67.54,67.45,67.54,34888.0,48.3619,48.4121,48.3476,48.4121,34888.0
2018-02-13 12:15:00,67.53,67.53,67.44,67.45,32932.0,48.405,48.405,48.3404,48.3476,32932.0
2018-02-13 12:20:00,67.44,67.54,67.43,67.44,111643.0,48.3404,48.4121,48.3333,48.3404,111643.0
2018-02-13 12:25:00,67.44,67.48,67.4,67.41,41389.0,48.3404,48.3691,48.3118,48.3189,41389.0
2018-02-13 12:30:00,67.4,67.42,67.38,67.39,47052.0,48.3118,48.3261,48.2974,48.3046,47052.0
2018-02-13 12:35:00,67.39,67.46,67.33,67.41,39271.0,48.3046,48.3548,48.2616,48.3189,39271.0
2018-02-13 12:40:00,67.42,67.48,67.41,67.46,83380.0,48.3261,48.3691,48.3189,48.3548,83380.0
2018-02-13 12:45:00,67.47,67.56,67.44,67.56,65539.0,48.3619,48.4265,48.3404,48.4265,65539.0
2018-02-13 12:50:00,67.56,67.59,67.53,67.54,29928.0,48.4265,48.448,48.405,48.4121,29928.0
2018-02-13 12:55:00,67.54,67.56,67.48,67.51,52681.0,48.4121,48.4265,48.3691,48.3906,52681.0
2018-02-13 13:00:00,67.52,67.56,67.48,67.5,64727.0,48.3978,48.4265,48.3691,48.3834,64727.0
2018-02-13 13:05:00,67.51,67.54,67.46,67.52,51938.0,48.3906,48.4121,48.3548,48.3978,51938.0
2018-02-13 13:10:00,67.52,67.54,67.46,67.54,95638.0,48.3978,48.4121,48.3548,48.4121,95638.0
2018-02-13 13:15:00,67.53,67.66,67.53,67.59,116483.0,48.405,48.4981,48.405,48.448,116483.0
2018-02-13 13:20:00,67.61,67.69,67.6,67.65,112638.0,48.4623,48.5196,48.4551,48.491,112638.0
2018-02-13 13:25:00,67.65,67.66,67.6,67.61,49245.0,48.491,48.4981,48.4551,48.4623,49245.0
2018-02-13 13:30:00,67.61,67.64,67.6,67.61,41631.0,48.4623,48.4838,48.4551,48.4623,41631.0
2018-02-13 13:35:00,67.62,67.72,67.59,67.72,71979.0,48.4695,48.5411,48.448,48.5411,71979.0
2018-02-13 13:40:00,67.71,67.73,67.66,67.66,49828.0,48.534,48.5483,48.4981,48.4981,49828.0
2018-02-13 13:45:00,67.66,67.74,67.62,67.73,69365.0,48.4981,48.5555,48.4695,48.5483,69365.0
2018-02-13 13:50:00,67.74,67.77,67.68,67.7,61299.0,48.5555,48.577,48.5125,48.5268,61299.0
2018-02-13 13:55:00,67.69,67.72,67.61,67.64,67283.0,48.5196,48.5411,48.4623,48.4838,67283.0
2018-02-13 14:00:00,67.65,67.65,67.57,67.6,79096.0,48.491,48.491,48.4336,48.4551,79096.0
2018-02-13 14:05:00,67.61,67.63,67.57,67.61,36442.0,48.4623,48.4766,48.4336,48.4623,36442.0
2018-02-13 14:10:00,67.61,67.67,67.59,67.62,88314.0,48.4623,48.5053,48.448,48.4695,88314.0
2018-02-13 14:15:00,67.62,67.67,67.56,67.58,52543.0,48.4695,48.5053,48.4265,48.4408,52543.0
2018-02-13 14:20:00,67.58,67.61,67.55,67.55,47849.0,48.4408,48.4623,48.4193,48.4193,47849.0
2018-02-13 14:25:00,67.55,67.55,67.49,67.52,61956.0,48.4193,48.4193,48.3763,48.3978,61956.0
2018-02-13 14:30:00,67.51,67.53,67.47,67.48,51331.0,48.3906,48.405,48.3619,48.3691,51331.0
2018-02-13 14:35:00,67.49,67.52,67.45,67.46,43551.0,48.3763,48.3978,48.3476,48.3548,43551.0
2018-02-13 14:40:00,67.46,67.46,67.4,67.42,51128.0,48.3548,48.3548,48.3118,48.3261,51128.0
2018-02-13 14:45:00,67.42,67.51,67.38,67.5,27171.0,48.3261,48.3906,48.2974,48.3834,27171.0
2018-02-13 14:50:00,67.5,67.6,67.48,67.58,56850.0,48.3834,48.4551,48.3691,48.4408,56850.0
2018-02-13 14:55:00,67.58,67.62,67.54,67.62,60643.0,48.4408,48.4695,48.4121,48.4695,60643.0
2018-02-13 15:00:00,67.62,67.63,67.48,67.48,63234.0,48.4695,48.4766,48.3691,48.3691,63234.0
2018-02-13 15:05:00,67.48,67.55,67.47,67.55,82789.0,48.3691,48.4193,48.3619,48.4193,82789.0
2018-02-13 15:10:00,67.54,67.55,67.45,67.53,70967.0,48.4121,48.4193,48.3476,48.405,70967.0
2018-02-13 15:15:00,67.53,67.57,67.5,67.52,107354.0,48.405,48.4336,48.3834,48.3978,107354.0
2018-02-13 15:20:00,67.51,67.51,67.44,67.47,80791.0,48.3906,48.3906,48.3404,48.3619,80791.0
2018-02-13 15:25:00,67.47,67.54,67.46,67.51,75080.0,48.3619,48.4121,48.3548,48.3906,75080.0
2018-02-13 15:30:00,67.52,67.56,67.48,67.56,98723.0,48.3978,48.4265,48.3691,48.4265,98723.0
2018-02-13 15:35:00,67.56,67.68,67.56,67.64,130149.0,48.4265,48.5125,48.4265,48.4838,130149.0
2018-02-13 15:40:00,67.63,67.64,67.4,67.42,151733.0,48.4766,48.4838,48.3118,48.3261,151733.0
2018-02-13 15:45:00,67.41,67.53,67.41,67.52,185021.0,48.3189,48.405,48.3189,48.3978,185021.0
2018-02-13 15:50:00,67.52,67.61,67.51,67.52,194931.0,48.3978,48.4623,48.3906,48.3978,194931.0
2018-02-13 15:55:00,67.53,67.55,67.45,67.47,440962.0,48.405,48.4193,48.3476,48.3619,440962.0
2018-02-14 09:30:00,66.82,66.95,66.66,66.82,616124.0,47.896,47.9892,47.7813,47.896,616124.0
2018-02-14 09:35:00,66.81,66.99,66.72,66.92,515155.0,47.8889,48.0179,47.8244,47.9677,515155.0
2018-02-14 09:40:00,66.92,67.05,66.76,66.85,338912.0,47.9677,48.0609,47.853,47.9175,338912.0
2018-02-14 09:45:00,66.85,66.99,66.69,66.99,269463.0,47.9175,48.0179,47.8028,48.0179,269463.0
2018-02-14 09:50:00,66.98,67.09,66.92,66.99,187684.0,48.0107,48.0896,47.9677,48.0179,187684.0
2018-02-14 09:55:00,66.99,67.01,66.84,66.88,249641.0,48.0179,48.0322,47.9104,47.939,249641.0
2018-02-14 10:00:00,66.89,66.93,66.73,66.81,139668.0,47.9462,47.9749,47.8315,47.8889,139668.0
2018-02-14 10:05:00,66.81,67.2,66.81,67.18,308247.0,47.8889,48.1684,47.8889,48.1541,308247.0
2018-02-14 10:10:00,67.19,67.38,67.14,67.27,380278.0,48.1612,48.2974,48.1254,48.2186,380278.0
2018-02-14 10:15:00,67.27,67.3,67.17,67.25,168482.0,48.2186,48.2401,48.1469,48.2043,168482.0
2018-02-14 10:20:00,67.25,67.39,67.18,67.2,373068.0,48.2043,48.3046,48.1541,48.1684,373068.0
2018-02-14 10:25:00,67.21,67.26,67.11,67.14,200118.0,48.1756,48.2114,48.1039,48.1254,200118.0
2018-02-14 10:30:00,67.15,67.51,67.12,67.41,647034.0,48.1326,48.3906,48.1111,48.3189,647034.0
2018-02-14 10:35:00,67.4,67.8,67.4,67.79,564188.0,48.3118,48.5985,48.3118,48.5913,564188.0
2018-02-14 10:40:00,67.79,67.83,67.57,67.6,368211.0,48.5913,48.62,48.4336,48.4551,368211.0
2018-02-14 10:45:00,67.61,67.75,67.61,67.67,194150.0,48.4623,48.5626,48.4623,48.5053,194150.0
2018-02-14 10:50:00,67.66,67.69,67.49,67.52,523830.0,48.4981,48.5196,48.3763,48.3978,523830.0
2018-02-14 10:55:00,67.53,67.62,67.45,67.47,160007.0,48.405,48.4695,48.3476,48.3619,160007.0
2018-02-14 11:00:00,67.47,67.57,67.31,67.32,226892.0,48.3619,48.4336,48.2473,48.2544,226892.0
2018-02-14 11:05:00,67.33,67.38,67.21,67.26,215686.0,48.2616,48.2974,48.1756,48.2114,215686.0
2018-02-14 11:10:00,67.26,67.42,67.2,67.4,236007.0,48.2114,48.3261,48.1684,48.3118,236007.0
2018-02-14 11:15:00,67.4,67.54,67.38,67.53,240716.0,48.3118,48.4121,48.2974,48.405,240716.0
2018-02-14 11:20:00,67.53,67.6,67.5,67.56,227355.0,48.405,48.4551,48.3834,48.4265,227355.0
2018-02-14 11:25:00,67.56,67.65,67.56,67.6,217967.0,48.4265,48.491,48.4265,48.4551,217967.0
2018-02-14 11:30:00,67.61,67.64,67.49,67.5,101514.0,48.4623,48.4838,48.3763,48.3834,101514.0
2018-02-14 11:35:00,67.51,67.55,67.38,67.55,207015.0,48.3906,48.4193,48.2974,48.4193,207015.0
2018-02-14 11:40:00,67.55,67.67,67.48,67.61,354144.0,48.4193,48.5053,48.3691,48.4623,354144.0
2018-02-14 11:45:00,67.61,67.66,67.44,67.45,156310.0,48.4623,48.4981,48.3404,48.3476,156310.0
2018-02-14 11:50:00,67.45,67.5,67.42,67.48,100902.0,48.3476,48.3834,48.3261,48.3691,100902.0
2018-02-14 11:55:00,67.48,67.5,67.42,67.44,93806.0,48.3691,48.3834,48.3261,48.3404,93806.0
2018-02-14 12:00:00,67.44,67.55,67.43,67.46,171443.0,48.3404,48.4193,48.3333,48.3548,171443.0
2018-02-14 12:05:00,67.47,67.48,67.35,67.36,107053.0,48.3619,48.3691,48.2759,48.2831,107053.0
2018-02-14 12:10:00,67.36,67.43,67.32,67.42,71938.0,48.2831,48.3333,48.2544,48.3261,71938.0
2018-02-14 12:15:00,67.43,67.44,67.38,67.41,49972.0,48.3333,48.3404,48.2974,48.3189,49972.0
2018-02-14 12:20:00,67.4,67.55,67.38,67.49,81780.0,48.3118,48.4193,48.2974,48.3763,81780.0
2018-02-14 12:25:00,67.49,67.65,67.49,67.59,264558.0,48.3763,48.491,48.3763,48.448,264558.0
2018-02-14 12:30:00,67.58,67.62,67.56,67.59,33581.0,48.4408,48.4695,48.4265,48.448,33581.0
2018-02-14 12:35:00,67.59,67.6,67.53,67.55,61803.0,48.448,48.4551,48.405,48.4193,61803.0
2018-02-14 12:40:00,67.54,67.63,67.52,67.61,126596.0,48.4121,48.4766,48.3978,48.4623,126596.0
2018-02-14 12:45:00,67.61,67.72,67.61,67.62,146751.0,48.4623,48.5411,48.4623,48.4695,146751.0
2018-02-14 12:50:00,67.63,67.73,67.59,67.71,107102.0,48.4766,48.5483,48.448,48.534,107102.0
2018-02-14 12:55:00,67.7,67.78,67.66,67.75,61715.0,48.5268,48.5842,48.4981,48.5626,61715.0
2018-02-14 13:00:00,67.75,67.85,67.71,67.82,90866.0,48.5626,48.6343,48.534,48.6128,90866.0
2018-02-14 13:05:00,67.83,68.01,67.82,67.94,241768.0,48.62,48.749,48.6128,48.6988,241768.0
2018-02-14 13:10:00,67.95,68.02,67.93,67.99,200167.0,48.706,48.7562,48.6917,48.7347,200167.0
2018-02-14 13:15:00,67.99,68.07,67.98,68.04,63776.0,48.7347,48.792,48.7275,48.7705,63776.0
2018-02-14 13:20:00,68.04,68.29,68.02,68.22,228067.0,48.7705,48.9497,48.7562,48.8995,228067.0
2018-02-14 13:25:00,68.23,68.27,68.14,68.17,142932.0,48.9067,48.9354,48.8422,48.8637,142932.0
2018-02-14 13:30:00,68.18,68.28,68.15,68.22,310263.0,48.8709,48.9425,48.8494,48.8995,310263.0
2018-02-14 13:35:00,68.22,68.31,68.2,68.3,189369.0,48.8995,48.9641,48.8852,48.9569,189369.0
2018-02-14 13:40:00,68.29,68.36,68.2,68.36,238022.0,48.9497,48.9999,48.8852,48.9999,238022.0
2018-02-14 13:45:00,68.36,68.41,68.3,68.39,126265.0,48.9999,49.0357,48.9569,49.0214,126265.0
2018-02-14 13:50:00,68.4,68.45,68.33,68.44,111855.0,49.0286,49.0644,48.9784,49.0572,111855.0
2018-02-14 13:55:00,68.43,68.5,68.37,68.42,190247.0,49.0501,49.1002,49.0071,49.0429,190247.0
2018-02-14 14:00:00,68.44,68.6,68.42,68.46,169567.0,49.0572,49.1719,49.0429,49.0716,169567.0
2018-02-14 14:05:00,68.45,68.53,68.44,68.53,111373.0,49.0644,49.1217,49.0572,49.1217,111373.0
2018-02-14 14:10:00,68.53,68.65,68.52,68.61,144594.0,49.1217,49.2078,49.1146,49.1791,144594.0
2018-02-14 14:15:00,68.61,68.62,68.43,68.45,112556.0,49.1791,49.1863,49.0501,49.0644,112556.0
2018-02-14 14:20:00,68.45,68.56,68.41,68.42,159545.0,49.0644,49.1432,49.0357,49.0429,159545.0
2018-02-14 14:25:00,68.41,68.43,68.31,68.31,162680.0,49.0357,49.0501,48.9641,48.9641,162680.0
2018-02-14 14:30:00,68.31,68.39,68.26,68.37,201430.0,48.9641,49.0214,48.9282,49.0071,201430.0
2018-02-14 14:35:00,68.38,68.5,68.35,68.5,134533.0,49.0142,49.1002,48.9927,49.1002,134533.0
2018-02-14 14:40:00,68.51,68.6,68.51,68.55,172720.0,49.1074,49.1719,49.1074,49.1361,172720.0
2018-02-14 14:45:00,68.54,68.59,68.48,68.55,121139.0,49.1289,49.1648,49.0859,49.1361,121139.0
2018-02-14 14:50:00,68.55,68.56,68.47,68.55,84817.0,49.1361,49.1432,49.0787,49.1361,84817.0
2018-02-14 14:55:00,68.56,68.56,68.47,68.49,117902.0,49.1432,49.1432,49.0787,49.0931,117902.0
2018-02-14 15:00:00,68.49,68.64,68.49,68.63,203551.0,49.0931,49.2006,49.0931,49.1934,203551.0
2018-02-14 15:05:00,68.63,68.66,68.48,68.48,196947.0,49.1934,49.2149,49.0859,49.0859,196947.0
2018-02-14 15:10:00,68.48,68.52,68.44,68.52,490392.0,49.0859,49.1146,49.0572,49.1146,490392.0
2018-02-14 15:15:00,68.52,68.6,68.48,68.56,262180.0,49.1146,49.1719,49.0859,49.1432,262180.0
2018-02-14 15:20:00,68.55,68.58,68.48,68.5,188031.0,49.1361,49.1576,49.0859,49.1002,188031.0
2018-02-14 15:25:00,68.5,68.61,68.48,68.48,147403.0,49.1002,49.1791,49.0859,49.0859,147403.0
2018-02-14 15:30:00,68.48,68.5,68.42,68.44,338310.0,49.0859,49.1002,49.0429,49.0572,338310.0
2018-02-14 15:35:00,68.44,68.5,68.41,68.49,306498.0,49.0572,49.1002,49.0357,49.0931,306498.0
2018-02-14 15:40:00,68.49,68.52,68.35,68.35,508452.0,49.0931,49.1146,48.9927,48.9927,508452.0
2018-02-14 15:45:00,68.35,68.51,68.34,68.45,412677.0,48.9927,49.1074,48.9856,49.0644,412677.0
2018-02-14 15:50:00,68.45,68.59,68.45,68.51,490104.0,49.0644,49.1648,49.0644,49.1074,490104.0
2018-02-14 15:55:00,68.51,68.55,68.42,68.45,1052330.0,49.1074,49.1361,49.0429,49.0644,1052330.0
2018-02-15 09:30:00,68.6,68.65,68.21,68.35,650337.0,49.1719,49.2078,48.8924,48.9927,650337.0
2018-02-15 09:35:00,68.35,68.47,68.29,68.36,570242.0,48.9927,49.0787,48.9497,48.9999,570242.0
2018-02-15 09:40:00,68.37,68.45,68.01,68.17,504304.0,49.0071,49.0644,48.749,48.8637,504304.0
2018-02-15 09:45:00,68.17,68.25,68.09,68.18,332265.0,48.8637,48.921,48.8064,48.8709,332265.0
2018-02-15 09:50:00,68.18,68.18,68.01,68.06,300672.0,48.8709,48.8709,48.749,48.7849,300672.0
2018-02-15 09:55:00,68.05,68.24,68.04,68.19,292582.0,48.7777,48.9139,48.7705,48.878,292582.0
2018-02-15 10:00:00,68.19,68.23,68.14,68.14,217981.0,48.878,48.9067,48.8422,48.8422,217981.0
2018-02-15 10:05:00,68.15,68.17,68.04,68.09,218163.0,48.8494,48.8637,48.7705,48.8064,218163.0
2018-02-15 10:10:00,68.09,68.11,67.99,68.06,180735.0,48.8064,48.8207,48.7347,48.7849,180735.0
2018-02-15 10:15:00,68.05,68.09,67.87,67.88,311110.0,48.7777,48.8064,48.6487,48.6558,311110.0
2018-02-15 10:20:00,67.87,68.0,67.86,67.92,98304.0,48.6487,48.7418,48.6415,48.6845,98304.0
2018-02-15 10:25:00,67.92,68.11,67.89,68.07,254394.0,48.6845,48.8207,48.663,48.792,254394.0
2018-02-15 10:30:00,68.05,68.07,67.89,67.9,148109.0,48.7777,48.792,48.663,48.6702,148109.0
2018-02-15 10:35:00,67.9,67.98,67.86,67.86,178089.0,48.6702,48.7275,48.6415,48.6415,178089.0
2018-02-15 10:40:00,67.85,67.91,67.6,67.61,328052.0,48.6343,48.6773,48.4551,48.4623,328052.0
2018-02-15 10:45:00,67.61,67.73,67.59,67.65,589800.0,48.4623,48.5483,48.448,48.491,589800.0
2018-02-15 10:50:00,67.65,67.79,67.64,67.72,246784.0,48.491,48.5913,48.4838,48.5411,246784.0
2018-02-15 10:55:00,67.72,67.72,67.4,67.42,395459.0,48.5411,48.5411,48.3118,48.3261,395459.0
2018-02-15 11:00:00,67.41,67.47,67.19,67.23,236868.0,48.3189,48.3619,48.1612,48.1899,236868.0
2018-02-15 11:05:00,67.23,67.34,67.2,67.32,199597.0,48.1899,48.2688,48.1684,48.2544,199597.0
2018-02-15 11:10:00,67.31,67.56,67.31,67.52,124651.0,48.2473,48.4265,48.2473,48.3978,124651.0
2018-02-15 11:15:00,67.52,67.55,67.43,67.45,79481.0,48.3978,48.4193,48.3333,48.3476,79481.0
2018-02-15 11:20:00,67.45,67.62,67.44,67.57,144498.0,48.3476,48.4695,48.3404,48.4336,144498.0
2018-02-15 11:25:00,67.58,67.69,67.53,67.68,211111.0,48.4408,48.5196,48.405,48.5125,211111.0
2018-02-15 11:30:00,67.68,67.7,67.54,67.55,182481.0,48.5125,48.5268,48.4121,48.4193,182481.0
2018-02-15 11:35:00,67.55,67.58,67.45,67.45,106146.0,48.4193,48.4408,48.3476,48.3476,106146.0
2018-02-15 11:40:00,67.44,67.61,67.44,67.6,142152.0,48.3404,48.4623,48.3404,48.4551,142152.0
2018-02-15 11:45:00,67.59,67.71,67.55,67.7,125973.0,48.448,48.534,48.4193,48.5268,125973.0
2018-02-15 11:50:00,67.71,67.9,67.7,67.89,331832.0,48.534,48.6702,48.5268,48.663,331832.0
2018-02-15 11:55:00,67.89,67.91,67.74,67.83,233277.0,48.663,48.6773,48.5555,48.62,233277.0
2018-02-15 12:00:00,67.83,67.91,67.77,67.78,185786.0,48.62,48.6773,48.577,48.5842,185786.0
2018-02-15 12:05:00,67.78,67.84,67.73,67.81,161642.0,48.5842,48.6272,48.5483,48.6057,161642.0
2018-02-15 12:10:00,67.81,67.85,67.69,67.73,87376.0,48.6057,48.6343,48.5196,48.5483,87376.0
2018-02-15 12:15:00,67.73,67.84,67.72,67.8,146997.0,48.5483,48.6272,48.5411,48.5985,146997.0
2018-02-15 12:20:00,67.81,67.85,67.71,67.75,281351.0,48.6057,48.6343,48.534,48.5626,281351.0
2018-02-15 12:25:00,67.75,67.77,67.69,67.71,122169.0,48.5626,48.577,48.5196,48.534,122169.0
2018-02-15 12:30:00,67.72,67.76,67.64,67.64,146159.0,48.5411,48.5698,48.4838,48.4838,146159.0
2018-02-15 12:35:00,67.64,67.74,67.63,67.74,61982.0,48.4838,48.5555,48.4766,48.5555,61982.0
2018-02-15 12:40:00,67.75,67.77,67.67,67.68,123261.0,48.5626,48.577,48.5053,48.5125,123261.0
2018-02-15 12:45:00,67.68,67.74,67.61,67.63,58654.0,48.5125,48.5555,48.4623,48.4766,58654.0
2018-02-15 12:50:00,67.64,67.71,67.62,67.69,70408.0,48.4838,48.534,48.4695,48.5196,70408.0
2018-02-15 12:55:00,67.69,67.79,67.63,67.78,59045.0,48.5196,48.5913,48.4766,48.5842,59045.0
2018-02-15 13:00:00,67.79,67.91,67.79,67.91,114543.0,48.5913,48.6773,48.5913,48.6773,114543.0
2018-02-15 13:05:00,67.92,67.95,67.87,67.92,223639.0,48.6845,48.706,48.6487,48.6845,223639.0
2018-02-15 13:10:00,67.92,68.0,67.91,67.98,66884.0,48.6845,48.7418,48.6773,48.7275,66884.0
2018-02-15 13:15:00,67.98,67.99,67.92,67.97,106041.0,48.7275,48.7347,48.6845,48.7203,106041.0
2018-02-15 13:20:00,67.98,67.98,67.85,67.89,179857.0,48.7275,48.7275,48.6343,48.663,179857.0
2018-02-15 13:25:00,67.9,67.97,67.87,67.89,88885.0,48.6702,48.7203,48.6487,48.663,88885.0
2018-02-15 13:30:00,67.89,67.9,67.72,67.72,134278.0,48.663,48.6702,48.5411,48.5411,134278.0
2018-02-15 13:35:00,67.72,67.8,67.71,67.75,79114.0,48.5411,48.5985,48.534,48.5626,79114.0
2018-02-15 13:40:00,67.74,67.85,67.74,67.84,69224.0,48.5555,48.6343,48.5555,48.6272,69224.0
2018-02-15 13:45:00,67.84,67.9,67.77,67.88,196068.0,48.6272,48.6702,48.577,48.6558,196068.0
2018-02-15 13:50:00,67.88,67.91,67.78,67.81,66870.0,48.6558,48.6773,48.5842,48.6057,66870.0
2018-02-15 13:55:00,67.8,67.83,67.75,67.8,62373.0,48.5985,48.62,48.5626,48.5985,62373.0
2018-02-15 14:00:00,67.79,67.88,67.77,67.88,59822.0,48.5913,48.6558,48.577,48.6558,59822.0
2018-02-15 14:05:00,67.87,67.97,67.86,67.91,38192.0,48.6487,48.7203,48.6415,48.6773,38192.0
2018-02-15 14:10:00,67.91,67.92,67.81,67.86,45812.0,48.6773,48.6845,48.6057,48.6415,45812.0
2018-02-15 14:15:00,67.86,67.91,67.85,67.91,60142.0,48.6415,48.6773,48.6343,48.6773,60142.0
2018-02-15 14:20:00,67.91,67.97,67.89,67.95,61523.0,48.6773,48.7203,48.663,48.706,61523.0
2018-02-15 14:25:00,67.95,68.08,67.94,68.05,78317.0,48.706,48.7992,48.6988,48.7777,78317.0
2018-02-15 14:30:00,68.05,68.09,68.01,68.05,101716.0,48.7777,48.8064,48.749,48.7777,101716.0
2018-02-15 14:35:00,68.06,68.11,68.05,68.11,65183.0,48.7849,48.8207,48.7777,48.8207,65183.0
2018-02-15 14:40:00,68.11,68.17,68.11,68.13,70477.0,48.8207,48.8637,48.8207,48.835,70477.0
2018-02-15 14:45:00,68.13,68.17,68.09,68.09,50497.0,48.835,48.8637,48.8064,48.8064,50497.0
2018-02-15 14:50:00,68.09,68.13,68.07,68.09,60297.0,48.8064,48.835,48.792,48.8064,60297.0
2018-02-15 14:55:00,68.09,68.14,68.07,68.12,102880.0,48.8064,48.8422,48.792,48.8279,102880.0
2018-02-15 15:00:00,68.12,68.28,68.12,68.26,286071.0,48.8279,48.9425,48.8279,48.9282,286071.0
2018-02-15 15:05:00,68.27,68.3,68.18,68.19,197934.0,48.9354,48.9569,48.8709,48.878,197934.0
2018-02-15 15:10:00,68.18,68.22,68.15,68.21,143310.0,48.8709,48.8995,48.8494,48.8924,143310.0
2018-02-15 15:15:00,68.21,68.3,68.2,68.28,133687.0,48.8924,48.9569,48.8852,48.9425,133687.0
2018-02-15 15:20:00,68.28,68.3,68.25,68.26,95075.0,48.9425,48.9569,48.921,48.9282,95075.0
2018-02-15 15:25:00,68.26,68.28,68.18,68.19,169454.0,48.9282,48.9425,48.8709,48.878,169454.0
2018-02-15 15:30:00,68.19,68.22,68.08,68.08,410196.0,48.878,48.8995,48.7992,48.7992,410196.0
2018-02-15 15:35:00,68.08,68.12,68.04,68.11,195200.0,48.7992,48.8279,48.7705,48.8207,195200.0
2018-02-15 15:40:00,68.11,68.18,68.09,68.12,278112.0,48.8207,48.8709,48.8064,48.8279,278112.0
2018-02-15 15:45:00,68.11,68.16,68.07,68.11,165406.0,48.8207,48.8565,48.792,48.8207,165406.0
2018-02-15 15:50:00,68.11,68.18,68.1,68.13,172991.0,48.8207,48.8709,48.8135,48.835,172991.0
2018-02-15 15:55:00,68.13,68.29,68.12,68.28,755858.0,48.835,48.9497,48.8279,48.9425,755858.0
2018-02-16 09:30:00,68.0,68.31,67.93,68.2,266520.0,48.7418,48.9641,48.6917,48.8852,266520.0
2018-02-16 09:35:00,68.2,68.21,67.92,68.18,253374.0,48.8852,48.8924,48.6845,48.8709,253374.0
2018-02-16 09:40:00,68.17,68.2,68.02,68.02,154149.0,48.8637,48.8852,48.7562,48.7562,154149.0
2018-02-16 09:45:00,68.02,68.18,67.95,68.1,129587.0,48.7562,48.8709,48.706,48.8135,129587.0
2018-02-16 09:50:00,68.1,68.13,68.05,68.11,170285.0,48.8135,48.835,48.7777,48.8207,170285.0
2018-02-16 09:55:00,68.11,68.12,67.86,67.94,96193.0,48.8207,48.8279,48.6415,48.6988,96193.0
2018-02-16 10:00:00,67.92,67.95,67.84,67.85,111247.0,48.6845,48.706,48.6272,48.6343,111247.0
2018-02-16 10:05:00,67.85,67.87,67.71,67.82,302074.0,48.6343,48.6487,48.534,48.6128,302074.0
2018-02-16 10:10:00,67.83,67.86,67.74,67.79,227421.0,48.62,48.6415,48.5555,48.5913,227421.0
2018-02-16 10:15:00,67.79,67.93,67.79,67.86,371136.0,48.5913,48.6917,48.5913,48.6415,371136.0
2018-02-16 10:20:00,67.86,67.97,67.83,67.85,269145.0,48.6415,48.7203,48.62,48.6343,269145.0
2018-02-16 10:25:00,67.85,67.95,67.84,67.89,190404.0,48.6343,48.706,48.6272,48.663,190404.0
2018-02-16 10:30:00,67.89,68.1,67.86,68.09,285716.0,48.663,48.8135,48.6415,48.8064,285716.0
2018-02-16 10:35:00,68.09,68.14,68.02,68.02,147884.0,48.8064,48.8422,48.7562,48.7562,147884.0
2018-02-16 10:40:00,68.01,68.09,67.99,68.04,105118.0,48.749,48.8064,48.7347,48.7705,105118.0
2018-02-16 10:45:00,68.04,68.18,68.03,68.14,79976.0,48.7705,48.8709,48.7633,48.8422,79976.0
2018-02-16 10:50:00,68.14,68.16,68.11,68.14,159291.0,48.8422,48.8565,48.8207,48.8422,159291.0
2018-02-16 10:55:00,68.14,68.17,68.07,68.07,151199.0,48.8422,48.8637,48.792,48.792,151199.0
2018-02-16 11:00:00,68.08,68.32,68.08,68.27,143705.0,48.7992,48.9712,48.7992,48.9354,143705.0
2018-02-16 11:05:00,68.27,68.47,68.26,68.46,115722.0,48.9354,49.0787,48.9282,49.0716,115722.0
2018-02-16 11:10:00,68.45,68.52,68.4,68.49,173315.0,49.0644,49.1146,49.0286,49.0931,173315.0
2018-02-16 11:15:00,68.48,68.56,68.45,68.46,718040.0,49.0859,49.1432,49.0644,49.0716,718040.0
2018-02-16 11:20:00,68.46,68.56,68.45,68.53,174072.0,49.0716,49.1432,49.0644,49.1217,174072.0
2018-02-16 11:25:00,68.53,68.55,68.45,68.47,296951.0,49.1217,49.1361,49.0644,49.0787,296951.0
2018-02-16 11:30:00,68.47,68.54,68.44,68.51,156726.0,49.0787,49.1289,49.0572,49.1074,156726.0
2018-02-16 11:35:00,68.51,68.54,68.46,68.52,211670.0,49.1074,49.1289,49.0716,49.1146,211670.0
2018-02-16 11:40:00,68.53,68.61,68.53,68.56,145236.0,49.1217,49.1791,49.1217,49.1432,145236.0
2018-02-16 11:45:00,68.56,68.69,68.56,68.69,103395.0,49.1432,49.2364,49.1432,49.2364,103395.0
2018-02-16 11:50:00,68.69,68.72,68.62,68.68,191578.0,49.2364,49.2579,49.1863,49.2293,191578.0
2018-02-16 11:55:00,68.68,68.75,68.66,68.66,80574.0,49.2293,49.2794,49.2149,49.2149,80574.0
2018-02-16 12:00:00,68.67,68.74,68.66,68.71,145508.0,49.2221,49.2723,49.2149,49.2508,145508.0
2018-02-16 12:05:00,68.71,68.76,68.64,68.66,133093.0,49.2508,49.2866,49.2006,49.2149,133093.0
2018-02-16 12:10:00,68.66,68.68,68.56,68.57,56965.0,49.2149,49.2293,49.1432,49.1504,56965.0
2018-02-16 12:15:00,68.57,68.6,68.53,68.57,60688.0,49.1504,49.1719,49.1217,49.1504,60688.0
2018-02-16 12:20:00,68.58,68.58,68.51,68.54,55744.0,49.1576,49.1576,49.1074,49.1289,55744.0
2018-02-16 12:25:00,68.54,68.56,68.47,68.49,108806.0,49.1289,49.1432,49.0787,49.0931,108806.0
2018-02-16 12:30:00,68.48,68.66,68.48,68.65,122780.0,49.0859,49.2149,49.0859,49.2078,122780.0
2018-02-16 12:35:00,68.65,68.68,68.63,68.68,86442.0,49.2078,49.2293,49.1934,49.2293,86442.0
2018-02-16 12:40:00,68.68,68.7,68.56,68.58,130460.0,49.2293,49.2436,49.1432,49.1576,130460.0
2018-02-16 12:45:00,68.57,68.62,68.55,68.57,47797.0,49.1504,49.1863,49.1361,49.1504,47797.0
2018-02-16 12:50:00,68.57,68.58,68.36,68.42,230845.0,49.1504,49.1576,48.9999,49.0429,230845.0
2018-02-16 12:55:00,68.42,68.47,68.31,68.46,71509.0,49.0429,49.0787,48.9641,49.0716,71509.0
2018-02-16 13:00:00,68.46,68.53,68.35,68.35,60429.0,49.0716,49.1217,48.9927,48.9927,60429.0
2018-02-16 13:05:00,68.34,68.37,68.3,68.36,58640.0,48.9856,49.0071,48.9569,48.9999,58640.0
2018-02-16 13:10:00,68.37,68.37,68.27,68.3,77380.0,49.0071,49.0071,48.9354,48.9569,77380.0
2018-02-16 13:15:00,68.3,68.33,68.16,68.17,77933.0,48.9569,48.9784,48.8565,48.8637,77933.0
2018-02-16 13:20:00,68.18,68.29,68.16,68.24,131228.0,48.8709,48.9497,48.8565,48.9139,131228.0
2018-02-16 13:25:00,68.25,68.34,68.22,68.27,246853.0,48.921,48.9856,48.8995,48.9354,246853.0
2018-02-16 13:30:00,68.28,68.37,68.18,68.35,394078.0,48.9425,49.0071,48.8709,48.9927,394078.0
2018-02-16 13:35:00,68.36,68.42,68.3,68.31,153376.0,48.9999,49.0429,48.9569,48.9641,153376.0
2018-02-16 13:40:00,68.31,68.38,68.3,68.32,138138.0,48.9641,49.0142,48.9569,48.9712,138138.0
2018-02-16 13:45:00,68.32,68.32,68.25,68.26,48167.0,48.9712,48.9712,48.921,48.9282,48167.0
2018-02-16 13:50:00,68.26,68.28,68.13,68.14,69100.0,48.9282,48.9425,48.835,48.8422,69100.0
2018-02-16 13:55:00,68.13,68.19,68.08,68.12,99841.0,48.835,48.878,48.7992,48.8279,99841.0
2018-02-16 14:00:00,68.12,68.19,68.08,68.1,46611.0,48.8279,48.878,48.7992,48.8135,46611.0
2018-02-16 14:05:00,68.09,68.1,67.99,67.99,81748.0,48.8064,48.8135,48.7347,48.7347,81748.0
2018-02-16 14:10:00,68.0,68.07,67.99,68.02,76310.0,48.7418,48.792,48.7347,48.7562,76310.0
2018-02-16 14:15:00,68.03,68.11,67.98,68.09,227781.0,48.7633,48.8207,48.7275,48.8064,227781.0
2018-02-16 14:20:00,68.09,68.12,67.93,67.99,204657.0,48.8064,48.8279,48.6917,48.7347,204657.0
2018-02-16 14:25:00,68.0,68.13,67.98,68.12,92464.0,48.7418,48.835,48.7275,48.8279,92464.0
2018-02-16 14:30:00,68.12,68.24,68.05,68.23,127734.0,48.8279,48.9139,48.7777,48.9067,127734.0
2018-02-16 14:35:00,68.23,68.23,68.14,68.18,46849.0,48.9067,48.9067,48.8422,48.8709,46849.0
2018-02-16 14:40:00,68.17,68.17,68.06,68.1,62741.0,48.8637,48.8637,48.7849,48.8135,62741.0
2018-02-16 14:45:00,68.1,68.13,68.0,68.1,78305.0,48.8135,48.835,48.7418,48.8135,78305.0
2018-02-16 14:50:00,68.09,68.1,68.02,68.1,74977.0,48.8064,48.8135,48.7562,48.8135,74977.0
2018-02-16 14:55:00,68.11,68.25,68.1,68.25,219584.0,48.8207,48.921,48.8135,48.921,219584.0
2018-02-16 15:00:00,68.24,68.25,68.12,68.17,181846.0,48.9139,48.921,48.8279,48.8637,181846.0
2018-02-16 15:05:00,68.17,68.32,68.17,68.31,151533.0,48.8637,48.9712,48.8637,48.9641,151533.0
2018-02-16 15:10:00,68.31,68.35,68.26,68.26,157196.0,48.9641,48.9927,48.9282,48.9282,157196.0
2018-02-16 15:15:00,68.27,68.28,68.19,68.22,142955.0,48.9354,48.9425,48.878,48.8995,142955.0
2018-02-16 15:20:00,68.22,68.26,68.19,68.21,96230.0,48.8995,48.9282,48.878,48.8924,96230.0
2018-02-16 15:25:00,68.2,68.3,68.19,68.23,91232.0,48.8852,48.9569,48.878,48.9067,91232.0
2018-02-16 15:30:00,68.22,68.25,68.1,68.12,111465.0,48.8995,48.921,48.8135,48.8279,111465.0
2018-02-16 15:35:00,68.13,68.24,68.08,68.24,121508.0,48.835,48.9139,48.7992,48.9139,121508.0
2018-02-16 15:40:00,68.24,68.24,68.16,68.16,85566.0,48.9139,48.9139,48.8565,48.8565,85566.0
2018-02-16 15:45:00,68.17,68.42,68.17,68.35,228085.0,48.8637,49.0429,48.8637,48.9927,228085.0
2018-02-16 15:50:00,68.34,68.37,68.29,68.32,242824.0,48.9856,49.0071,48.9497,48.9712,242824.0
2018-02-16 15:55:00,68.33,68.33,68.09,68.1,695186.0,48.9784,48.9784,48.8064,48.8135,695186.0
2018-02-20 09:30:00,68.26,68.68,68.21,68.53,358078.0,48.9282,49.2293,48.8924,49.1217,358078.0
2018-02-20 09:35:00,68.54,68.76,68.38,68.42,349966.0,49.1289,49.2866,49.0142,49.0429,349966.0
2018-02-20 09:40:00,68.41,68.44,68.02,68.05,1681943.0,49.0357,49.0572,48.7562,48.7777,1681943.0
2018-02-20 09:45:00,68.06,68.28,67.96,68.02,4274117.0,48.7849,48.9425,48.7132,48.7562,4274117.0
2018-02-20 09:50:00,68.01,68.06,67.9,67.9,246386.0,48.749,48.7849,48.6702,48.6702,246386.0
2018-02-20 09:55:00,67.89,68.04,67.88,68.02,108115.0,48.663,48.7705,48.6558,48.7562,108115.0
2018-02-20 10:00:00,68.02,68.15,67.93,68.05,223570.0,48.7562,48.8494,48.6917,48.7777,223570.0
2018-02-20 10:05:00,68.04,68.06,67.98,68.05,296098.0,48.7705,48.7849,48.7275,48.7777,296098.0
2018-02-20 10:10:00,68.05,68.17,68.03,68.14,212469.0,48.7777,48.8637,48.7633,48.8422,212469.0
2018-02-20 10:15:00,68.14,68.3,68.05,68.28,310870.0,48.8422,48.9569,48.7777,48.9425,310870.0
2018-02-20 10:20:00,68.28,68.38,68.26,68.32,217305.0,48.9425,49.0142,48.9282,48.9712,217305.0
2018-02-20 10:25:00,68.31,68.34,68.21,68.23,118080.0,48.9641,48.9856,48.8924,48.9067,118080.0
2018-02-20 10:30:00,68.22,68.22,68.02,68.03,163826.0,48.8995,48.8995,48.7562,48.7633,163826.0
2018-02-20 10:35:00,68.03,68.07,67.97,67.98,144082.0,48.7633,48.792,48.7203,48.7275,144082.0
2018-02-20 10:40:00,67.97,68.11,67.94,68.06,81753.0,48.7203,48.8207,48.6988,48.7849,81753.0
2018-02-20 10:45:00,68.07,68.14,68.02,68.05,87017.0,48.792,48.8422,48.7562,48.7777,87017.0
2018-02-20 10:50:00,68.05,68.08,67.96,68.01,100674.0,48.7777,48.7992,48.7132,48.749,100674.0
2018-02-20 10:55:00,68.01,68.16,67.99,68.06,93694.0,48.749,48.8565,48.7347,48.7849,93694.0
2018-02-20 11:00:00,68.06,68.12,67.96,68.11,398108.0,48.7849,48.8279,48.7132,48.8207,398108.0
2018-02-20 11:05:00,68.12,68.2,68.09,68.18,360325.0,48.8279,48.8852,48.8064,48.8709,360325.0
2018-02-20 11:10:00,68.18,68.19,68.06,68.1,81020.0,48.8709,48.878,48.7849,48.8135,81020.0
2018-02-20 11:15:00,68.1,68.13,68.06,68.06,102988.0,48.8135,48.835,48.7849,48.7849,102988.0
2018-02-20 11:20:00,68.05,68.25,68.05,68.2,248711.0,48.7777,48.921,48.7777,48.8852,248711.0
2018-02-20 11:25:00,68.2,68.23,68.13,68.22,89435.0,48.8852,48.9067,48.835,48.8995,89435.0
2018-02-20 11:30:00,68.23,68.26,68.17,68.2,146311.0,48.9067,48.9282,48.8637,48.8852,146311.0
2018-02-20 11:35:00,68.21,68.4,68.21,68.29,117465.0,48.8924,49.0286,48.8924,48.9497,117465.0
2018-02-20 11:40:00,68.29,68.35,68.26,68.32,83928.0,48.9497,48.9927,48.9282,48.9712,83928.0
2018-02-20 11:45:00,68.34,68.36,68.25,68.26,109215.0,48.9856,48.9999,48.921,48.9282,109215.0
2018-02-20 11:50:00,68.27,68.31,68.24,68.26,93968.0,48.9354,48.9641,48.9139,48.9282,93968.0
2018-02-20 11:55:00,68.25,68.37,68.24,68.35,91283.0,48.921,49.0071,48.9139,48.9927,91283.0
2018-02-20 12:00:00,68.35,68.45,68.35,68.38,86324.0,48.9927,49.0644,48.9927,49.0142,86324.0
2018-02-20 12:05:00,68.39,68.43,68.33,68.43,138419.0,49.0214,49.0501,48.9784,49.0501,138419.0
2018-02-20 12:10:00,68.42,68.44,68.38,68.38,62464.0,49.0429,49.0572,49.0142,49.0142,62464.0
2018-02-20 12:15:00,68.39,68.4,68.28,68.28,71983.0,49.0214,49.0286,48.9425,48.9425,71983.0
2018-02-20 12:20:00,68.28,68.33,68.24,68.24,52646.0,48.9425,48.9784,48.9139,48.9139,52646.0
2018-02-20 12:25:00,68.23,68.26,68.21,68.25,81601.0,48.9067,48.9282,48.8924,48.921,81601.0
2018-02-20 12:30:00,68.26,68.31,68.22,68.29,96479.0,48.9282,48.9641,48.8995,48.9497,96479.0
2018-02-20 12:35:00,68.29,68.31,68.21,68.21,53164.0,48.9497,48.9641,48.8924,48.8924,53164.0
2018-02-20 12:40:00,68.21,68.25,68.13,68.15,40932.0,48.8924,48.921,48.835,48.8494,40932.0
2018-02-20 12:45:00,68.14,68.25,68.13,68.23,78335.0,48.8422,48.921,48.835,48.9067,78335.0
2018-02-20 12:50:00,68.23,68.26,68.16,68.2,43824.0,48.9067,48.9282,48.8565,48.8852,43824.0
2018-02-20 12:55:00,68.19,68.22,68.15,68.17,51540.0,48.878,48.8995,48.8494,48.8637,51540.0
2018-02-20 13:00:00,68.16,68.22,68.08,68.08,41808.0,48.8565,48.8995,48.7992,48.7992,41808.0
2018-02-20 13:05:00,68.07,68.09,68.01,68.06,120460.0,48.792,48.8064,48.749,48.7849,120460.0
2018-02-20 13:10:00,68.05,68.13,68.01,68.07,99109.0,48.7777,48.835,48.749,48.792,99109.0
2018-02-20 13:15:00,68.06,68.11,68.04,68.06,39488.0,48.7849,48.8207,48.7705,48.7849,39488.0
2018-02-20 13:20:00,68.06,68.1,68.01,68.08,71437.0,48.7849,48.8135,48.749,48.7992,71437.0
2018-02-20 13:25:00,68.07,68.07,67.96,67.98,80150.0,48.792,48.792,48.7132,48.7275,80150.0
2018-02-20 13:30:00,67.98,68.02,67.95,68.0,46571.0,48.7275,48.7562,48.706,48.7418,46571.0
2018-02-20 13:35:00,68.01,68.12,68.0,68.07,61193.0,48.749,48.8279,48.7418,48.792,61193.0
2018-02-20 13:40:00,68.07,68.1,68.01,68.01,55046.0,48.792,48.8135,48.749,48.749,55046.0
2018-02-20 13:45:00,68.01,68.1,68.01,68.09,42690.0,48.749,48.8135,48.749,48.8064,42690.0
2018-02-20 13:50:00,68.1,68.17,68.08,68.13,59382.0,48.8135,48.8637,48.7992,48.835,59382.0
2018-02-20 13:55:00,68.13,68.17,68.08,68.15,65571.0,48.835,48.8637,48.7992,48.8494,65571.0
2018-02-20 14:00:00,68.16,68.2,68.09,68.12,62449.0,48.8565,48.8852,48.8064,48.8279,62449.0
2018-02-20 14:05:00,68.11,68.12,68.0,68.0,55714.0,48.8207,48.8279,48.7418,48.7418,55714.0
2018-02-20 14:10:00,68.0,68.02,67.9,67.92,71689.0,48.7418,48.7562,48.6702,48.6845,71689.0
2018-02-20 14:15:00,67.92,67.96,67.88,67.91,67634.0,48.6845,48.7132,48.6558,48.6773,67634.0
2018-02-20 14:20:00,67.91,67.93,67.87,67.89,80189.0,48.6773,48.6917,48.6487,48.663,80189.0
2018-02-20 14:25:00,67.9,67.94,67.88,67.91,119891.0,48.6702,48.6988,48.6558,48.6773,119891.0
2018-02-20 14:30:00,67.9,67.96,67.89,67.95,53811.0,48.6702,48.7132,48.663,48.706,53811.0
2018-02-20 14:35:00,67.95,68.01,67.93,67.96,75067.0,48.706,48.749,48.6917,48.7132,75067.0
2018-02-20 14:40:00,67.95,67.98,67.89,67.94,69052.0,48.706,48.7275,48.663,48.6988,69052.0
2018-02-20 14:45:00,67.93,67.98,67.91,67.91,48011.0,48.6917,48.7275,48.6773,48.6773,48011.0
2018-02-20 14:50:00,67.91,67.94,67.78,67.79,201485.0,48.6773,48.6988,48.5842,48.5913,201485.0
2018-02-20 14:55:00,67.79,67.8,67.73,67.74,70124.0,48.5913,48.5985,48.5483,48.5555,70124.0
2018-02-20 15:00:00,67.74,67.83,67.74,67.82,81911.0,48.5555,48.62,48.5555,48.6128,81911.0
2018-02-20 15:05:00,67.82,67.87,67.64,67.65,179791.0,48.6128,48.6487,48.4838,48.491,179791.0
2018-02-20 15:10:00,67.64,67.73,67.57,67.61,165084.0,48.4838,48.5483,48.4336,48.4623,165084.0
2018-02-20 15:15:00,67.61,67.69,67.58,67.6,106617.0,48.4623,48.5196,48.4408,48.4551,106617.0
2018-02-20 15:20:00,67.6,67.6,67.44,67.55,221490.0,48.4551,48.4551,48.3404,48.4193,221490.0
2018-02-20 15:25:00,67.54,67.62,67.52,67.56,113159.0,48.4121,48.4695,48.3978,48.4265,113159.0
2018-02-20 15:30:00,67.56,67.68,67.55,67.65,147731.0,48.4265,48.5125,48.4193,48.491,147731.0
2018-02-20 15:35:00,67.65,67.74,67.58,67.67,318527.0,48.491,48.5555,48.4408,48.5053,318527.0
2018-02-20 15:40:00,67.67,67.68,67.6,67.61,136914.0,48.5053,48.5125,48.4551,48.4623,136914.0
2018-02-20 15:45:00,67.6,67.79,67.58,67.75,344854.0,48.4551,48.5913,48.4408,48.5626,344854.0
2018-02-20 15:50:00,67.75,67.81,67.73,67.79,184215.0,48.5626,48.6057,48.5483,48.5913,184215.0
2018-02-20 15:55:00,67.78,67.83,67.69,67.74,912490.0,48.5842,48.62,48.5196,48.5555,912490.0
2018-02-21 09:30:00,67.55,67.79,67.43,67.63,257896.0,48.4193,48.5913,48.3333,48.4766,257896.0
2018-02-21 09:35:00,67.63,67.72,67.39,67.4,221936.0,48.4766,48.5411,48.3046,48.3118,221936.0
2018-02-21 09:40:00,67.41,67.57,67.38,67.46,130381.0,48.3189,48.4336,48.2974,48.3548,130381.0
2018-02-21 09:45:00,67.48,67.69,67.41,67.67,305148.0,48.3691,48.5196,48.3189,48.5053,305148.0
2018-02-21 09:50:00,67.68,67.79,67.61,67.67,178668.0,48.5125,48.5913,48.4623,48.5053,178668.0
2018-02-21 09:55:00,67.67,67.78,67.6,67.77,81647.0,48.5053,48.5842,48.4551,48.577,81647.0
2018-02-21 10:00:00,67.77,67.98,67.73,67.96,294242.0,48.577,48.7275,48.5483,48.7132,294242.0
2018-02-21 10:05:00,67.96,68.0,67.83,67.97,207213.0,48.7132,48.7418,48.62,48.7203,207213.0
2018-02-21 10:10:00,67.96,68.01,67.76,67.77,112195.0,48.7132,48.749,48.5698,48.577,112195.0
2018-02-21 10:15:00,67.76,67.87,67.75,67.85,59238.0,48.5698,48.6487,48.5626,48.6343,59238.0
2018-02-21 10:20:00,67.85,67.99,67.83,67.91,53399.0,48.6343,48.7347,48.62,48.6773,53399.0
2018-02-21 10:25:00,67.91,67.91,67.77,67.82,84427.0,48.6773,48.6773,48.577,48.6128,84427.0
2018-02-21 10:30:00,67.82,67.93,67.79,67.93,82427.0,48.6128,48.6917,48.5913,48.6917,82427.0
2018-02-21 10:35:00,67.92,68.0,67.89,67.99,78425.0,48.6845,48.7418,48.663,48.7347,78425.0
2018-02-21 10:40:00,67.99,68.03,67.92,68.0,91430.0,48.7347,48.7633,48.6845,48.7418,91430.0
2018-02-21 10:45:00,68.0,68.12,68.0,68.11,165258.0,48.7418,48.8279,48.7418,48.8207,165258.0
2018-02-21 10:50:00,68.11,68.17,68.08,68.13,183389.0,48.8207,48.8637,48.7992,48.835,183389.0
2018-02-21 10:55:00,68.14,68.18,68.01,68.05,83985.0,48.8422,48.8709,48.749,48.7777,83985.0
2018-02-21 11:00:00,68.05,68.08,67.99,68.07,78614.0,48.7777,48.7992,48.7347,48.792,78614.0
2018-02-21 11:05:00,68.07,68.08,68.01,68.07,47010.0,48.792,48.7992,48.749,48.792,47010.0
2018-02-21 11:10:00,68.07,68.09,67.92,67.93,71299.0,48.792,48.8064,48.6845,48.6917,71299.0
2018-02-21 11:15:00,67.93,68.0,67.9,67.97,127538.0,48.6917,48.7418,48.6702,48.7203,127538.0
2018-02-21 11:20:00,67.97,68.11,67.96,68.09,39014.0,48.7203,48.8207,48.7132,48.8064,39014.0
2018-02-21 11:25:00,68.09,68.16,68.08,68.09,88060.0,48.8064,48.8565,48.7992,48.8064,88060.0
2018-02-21 11:30:00,68.09,68.12,67.96,67.96,57480.0,48.8064,48.8279,48.7132,48.7132,57480.0
2018-02-21 11:35:00,67.96,68.0,67.87,67.87,74398.0,48.7132,48.7418,48.6487,48.6487,74398.0
2018-02-21 11:40:00,67.87,67.94,67.85,67.85,71556.0,48.6487,48.6988,48.6343,48.6343,71556.0
2018-02-21 11:45:00,67.86,67.91,67.84,67.9,117643.0,48.6415,48.6773,48.6272,48.6702,117643.0
2018-02-21 11:50:00,67.89,67.89,67.74,67.77,73684.0,48.663,48.663,48.5555,48.577,73684.0
2018-02-21 11:55:00,67.76,67.77,67.65,67.65,102819.0,48.5698,48.577,48.491,48.491,102819.0
2018-02-21 12:00:00,67.65,67.73,67.62,67.69,50294.0,48.491,48.5483,48.4695,48.5196,50294.0
2018-02-21 12:05:00,67.7,67.81,67.7,67.76,48422.0,48.5268,48.6057,48.5268,48.5698,48422.0
2018-02-21 12:10:00,67.77,67.78,67.7,67.71,44152.0,48.577,48.5842,48.5268,48.534,44152.0
2018-02-21 12:15:00,67.71,67.8,67.7,67.8,59668.0,48.534,48.5985,48.5268,48.5985,59668.0
2018-02-21 12:20:00,67.79,67.79,67.63,67.65,67252.0,48.5913,48.5913,48.4766,48.491,67252.0
2018-02-21 12:25:00,67.66,67.67,67.61,67.67,34461.0,48.4981,48.5053,48.4623,48.5053,34461.0
2018-02-21 12:30:00,67.66,67.72,67.66,67.71,32736.0,48.4981,48.5411,48.4981,48.534,32736.0
2018-02-21 12:35:00,67.71,67.72,67.67,67.7,36133.0,48.534,48.5411,48.5053,48.5268,36133.0
2018-02-21 12:40:00,67.7,67.71,67.6,67.63,94424.0,48.5268,48.534,48.4551,48.4766,94424.0
2018-02-21 12:45:00,67.62,67.64,67.59,67.61,65494.0,48.4695,48.4838,48.448,48.4623,65494.0
2018-02-21 12:50:00,67.6,67.68,67.57,67.68,69905.0,48.4551,48.5125,48.4336,48.5125,69905.0
2018-02-21 12:55:00,67.68,67.73,67.67,67.68,80511.0,48.5125,48.5483,48.5053,48.5125,80511.0
2018-02-21 13:00:00,67.69,67.69,67.59,67.6,67580.0,48.5196,48.5196,48.448,48.4551,67580.0
2018-02-21 13:05:00,67.59,67.62,67.55,67.56,52339.0,48.448,48.4695,48.4193,48.4265,52339.0
2018-02-21 13:10:00,67.56,67.59,67.54,67.59,41474.0,48.4265,48.448,48.4121,48.448,41474.0
2018-02-21 13:15:00,67.58,67.67,67.58,67.64,37833.0,48.4408,48.5053,48.4408,48.4838,37833.0
2018-02-21 13:20:00,67.64,67.65,67.58,67.59,85261.0,48.4838,48.491,48.4408,48.448,85261.0
2018-02-21 13:25:00,67.59,67.61,67.53,67.59,32974.0,48.448,48.4623,48.405,48.448,32974.0
2018-02-21 13:30:00,67.6,67.62,67.56,67.57,47693.0,48.4551,48.4695,48.4265,48.4336,47693.0
2018-02-21 13:35:00,67.57,67.63,67.57,67.57,63890.0,48.4336,48.4766,48.4336,48.4336,63890.0
2018-02-21 13:40:00,67.57,67.58,67.47,67.49,49109.0,48.4336,48.4408,48.3619,48.3763,49109.0
2018-02-21 13:45:00,67.5,67.63,67.5,67.59,45494.0,48.3834,48.4766,48.3834,48.448,45494.0
2018-02-21 13:50:00,67.59,67.6,67.49,67.51,50045.0,48.448,48.4551,48.3763,48.3906,50045.0
2018-02-21 13:55:00,67.51,67.57,67.49,67.57,30462.0,48.3906,48.4336,48.3763,48.4336,30462.0
2018-02-21 14:00:00,67.56,67.81,67.49,67.77,257000.0,48.4265,48.6057,48.3763,48.577,257000.0
2018-02-21 14:05:00,67.77,67.96,67.74,67.84,312203.0,48.577,48.7132,48.5555,48.6272,312203.0
2018-02-21 14:10:00,67.85,67.96,67.72,67.74,183771.0,48.6343,48.7132,48.5411,48.5555,183771.0
2018-02-21 14:15:00,67.74,67.85,67.74,67.8,124851.0,48.5555,48.6343,48.5555,48.5985,124851.0
2018-02-21 14:20:00,67.8,67.85,67.74,67.77,105443.0,48.5985,48.6343,48.5555,48.577,105443.0
2018-02-21 14:25:00,67.77,67.83,67.64,67.65,193438.0,48.577,48.62,48.4838,48.491,193438.0
2018-02-21 14:30:00,67.65,67.69,67.56,67.59,71832.0,48.491,48.5196,48.4265,48.448,71832.0
2018-02-21 14:35:00,67.59,67.62,67.52,67.57,79119.0,48.448,48.4695,48.3978,48.4336,79119.0
2018-02-21 14:40:00,67.56,67.58,67.46,67.48,46843.0,48.4265,48.4408,48.3548,48.3691,46843.0
2018-02-21 14:45:00,67.48,67.48,67.31,67.31,189300.0,48.3691,48.3691,48.2473,48.2473,189300.0
2018-02-21 14:50:00,67.31,67.35,67.21,67.29,134900.0,48.2473,48.2759,48.1756,48.2329,134900.0
2018-02-21 14:55:00,67.29,67.42,67.27,67.29,132794.0,48.2329,48.3261,48.2186,48.2329,132794.0
2018-02-21 15:00:00,67.3,67.31,67.08,67.14,238291.0,48.2401,48.2473,48.0824,48.1254,238291.0
2018-02-21 15:05:00,67.14,67.2,67.03,67.08,287092.0,48.1254,48.1684,48.0466,48.0824,287092.0
2018-02-21 15:10:00,67.08,67.19,66.97,67.14,367256.0,48.0824,48.1612,48.0036,48.1254,367256.0
2018-02-21 15:15:00,67.13,67.15,67.04,67.13,105126.0,48.1182,48.1326,48.0537,48.1182,105126.0
2018-02-21 15:20:00,67.13,67.17,66.99,67.04,169559.0,48.1182,48.1469,48.0179,48.0537,169559.0
2018-02-21 15:25:00,67.03,67.23,66.96,67.2,391578.0,48.0466,48.1899,47.9964,48.1684,391578.0
2018-02-21 15:30:00,67.19,67.28,67.13,67.18,211442.0,48.1612,48.2258,48.1182,48.1541,211442.0
2018-02-21 15:35:00,67.18,67.23,67.05,67.05,189847.0,48.1541,48.1899,48.0609,48.0609,189847.0
2018-02-21 15:40:00,67.05,67.08,66.86,66.9,357442.0,48.0609,48.0824,47.9247,47.9534,357442.0
2018-02-21 15:45:00,66.9,67.08,66.85,66.88,432796.0,47.9534,48.0824,47.9175,47.939,432796.0
2018-02-21 15:50:00,66.87,66.9,66.72,66.8,368482.0,47.9319,47.9534,47.8244,47.8817,368482.0
2018-02-21 15:55:00,66.8,66.82,66.62,66.63,1530877.0,47.8817,47.896,47.7527,47.7598,1530877.0
2018-02-22 09:30:00,67.15,67.4,67.09,67.34,417380.0,48.1326,48.3118,48.0896,48.2688,417380.0
2018-02-22 09:35:00,67.33,67.35,67.07,67.27,206163.0,48.2616,48.2759,48.0752,48.2186,206163.0
2018-02-22 09:40:00,67.27,67.41,67.2,67.31,201660.0,48.2186,48.3189,48.1684,48.2473,201660.0
2018-02-22 09:45:00,67.31,67.33,67.04,67.1,349702.0,48.2473,48.2616,48.0537,48.0967,349702.0
2018-02-22 09:50:00,67.11,67.14,66.91,67.01,259145.0,48.1039,48.1254,47.9605,48.0322,259145.0
2018-02-22 09:55:00,67.02,67.14,66.97,67.06,250241.0,48.0394,48.1254,48.0036,48.0681,250241.0
2018-02-22 10:00:00,67.06,67.18,67.05,67.18,378173.0,48.0681,48.1541,48.0609,48.1541,378173.0
2018-02-22 10:05:00,67.18,67.28,67.15,67.22,136286.0,48.1541,48.2258,48.1326,48.1827,136286.0
2018-02-22 10:10:00,67.22,67.29,67.15,67.2,118522.0,48.1827,48.2329,48.1326,48.1684,118522.0
2018-02-22 10:15:00,67.2,67.25,67.15,67.16,93545.0,48.1684,48.2043,48.1326,48.1397,93545.0
2018-02-22 10:20:00,67.15,67.26,67.11,67.26,82296.0,48.1326,48.2114,48.1039,48.2114,82296.0
2018-02-22 10:25:00,67.25,67.28,67.19,67.2,85164.0,48.2043,48.2258,48.1612,48.1684,85164.0
2018-02-22 10:30:00,67.21,67.24,67.16,67.24,109621.0,48.1756,48.1971,48.1397,48.1971,109621.0
2018-02-22 10:35:00,67.24,67.38,67.2,67.35,138603.0,48.1971,48.2974,48.1684,48.2759,138603.0
2018-02-22 10:40:00,67.35,67.37,67.26,67.3,126289.0,48.2759,48.2903,48.2114,48.2401,126289.0
2018-02-22 10:45:00,67.3,67.41,67.27,67.41,134497.0,48.2401,48.3189,48.2186,48.3189,134497.0
2018-02-22 10:50:00,67.41,67.44,67.3,67.31,136105.0,48.3189,48.3404,48.2401,48.2473,136105.0
2018-02-22 10:55:00,67.3,67.35,67.25,67.3,71128.0,48.2401,48.2759,48.2043,48.2401,71128.0
2018-02-22 11:00:00,67.32,67.73,67.3,67.7,385588.0,48.2544,48.5483,48.2401,48.5268,385588.0
2018-02-22 11:05:00,67.7,68.03,67.67,68.02,718392.0,48.5268,48.7633,48.5053,48.7562,718392.0
2018-02-22 11:10:00,68.02,68.05,67.9,67.98,288815.0,48.7562,48.7777,48.6702,48.7275,288815.0
2018-02-22 11:15:00,67.99,68.13,67.99,68.03,228256.0,48.7347,48.835,48.7347,48.7633,228256.0
2018-02-22 11:20:00,68.03,68.11,68.01,68.03,177063.0,48.7633,48.8207,48.749,48.7633,177063.0
2018-02-22 11:25:00,68.04,68.18,68.02,68.02,186839.0,48.7705,48.8709,48.7562,48.7562,186839.0
2018-02-22 11:30:00,68.03,68.12,67.99,68.06,184963.0,48.7633,48.8279,48.7347,48.7849,184963.0
2018-02-22 11:35:00,68.06,68.14,67.98,68.13,102467.0,48.7849,48.8422,48.7275,48.835,102467.0
2018-02-22 11:40:00,68.13,68.18,68.08,68.17,166799.0,48.835,48.8709,48.7992,48.8637,166799.0
2018-02-22 11:45:00,68.18,68.2,68.09,68.13,72509.0,48.8709,48.8852,48.8064,48.835,72509.0
2018-02-22 11:50:00,68.13,68.2,68.11,68.2,113868.0,48.835,48.8852,48.8207,48.8852,113868.0
2018-02-22 11:55:00,68.21,68.28,68.19,68.22,138615.0,48.8924,48.9425,48.878,48.8995,138615.0
2018-02-22 12:00:00,68.23,68.33,68.22,68.24,95493.0,48.9067,48.9784,48.8995,48.9139,95493.0
2018-02-22 12:05:00,68.24,68.25,68.19,68.23,352290.0,48.9139,48.921,48.878,48.9067,352290.0
2018-02-22 12:10:00,68.22,68.27,68.11,68.11,54037.0,48.8995,48.9354,48.8207,48.8207,54037.0
2018-02-22 12:15:00,68.11,68.17,68.1,68.11,306440.0,48.8207,48.8637,48.8135,48.8207,306440.0
2018-02-22 12:20:00,68.12,68.24,68.11,68.19,289331.0,48.8279,48.9139,48.8207,48.878,289331.0
2018-02-22 12:25:00,68.19,68.23,68.1,68.11,133143.0,48.878,48.9067,48.8135,48.8207,133143.0
2018-02-22 12:30:00,68.11,68.15,68.0,68.02,76970.0,48.8207,48.8494,48.7418,48.7562,76970.0
2018-02-22 12:35:00,68.02,68.07,68.01,68.02,167938.0,48.7562,48.792,48.749,48.7562,167938.0
2018-02-22 12:40:00,68.03,68.11,68.02,68.1,113349.0,48.7633,48.8207,48.7562,48.8135,113349.0
2018-02-22 12:45:00,68.1,68.14,68.02,68.04,252376.0,48.8135,48.8422,48.7562,48.7705,252376.0
2018-02-22 12:50:00,68.03,68.05,67.91,68.01,167338.0,48.7633,48.7777,48.6773,48.749,167338.0
2018-02-22 12:55:00,68.02,68.06,67.92,67.92,66990.0,48.7562,48.7849,48.6845,48.6845,66990.0
2018-02-22 13:00:00,67.92,68.03,67.92,68.0,172161.0,48.6845,48.7633,48.6845,48.7418,172161.0
2018-02-22 13:05:00,67.99,68.07,67.94,68.04,155800.0,48.7347,48.792,48.6988,48.7705,155800.0
2018-02-22 13:10:00,68.04,68.05,67.79,67.8,158683.0,48.7705,48.7777,48.5913,48.5985,158683.0
2018-02-22 13:15:00,67.79,67.87,67.77,67.78,72182.0,48.5913,48.6487,48.577,48.5842,72182.0
2018-02-22 13:20:00,67.77,67.78,67.65,67.73,92422.0,48.577,48.5842,48.491,48.5483,92422.0
2018-02-22 13:25:00,67.72,67.89,67.69,67.81,75842.0,48.5411,48.663,48.5196,48.6057,75842.0
2018-02-22 13:30:00,67.81,67.84,67.7,67.71,88531.0,48.6057,48.6272,48.5268,48.534,88531.0
2018-02-22 13:35:00,67.71,67.86,67.71,67.85,77204.0,48.534,48.6415,48.534,48.6343,77204.0
2018-02-22 13:40:00,67.86,67.88,67.76,67.81,75326.0,48.6415,48.6558,48.5698,48.6057,75326.0
2018-02-22 13:45:00,67.81,67.83,67.66,67.69,411728.0,48.6057,48.62,48.4981,48.5196,411728.0
2018-02-22 13:50:00,67.68,67.81,67.66,67.8,70154.0,48.5125,48.6057,48.4981,48.5985,70154.0
2018-02-22 13:55:00,67.8,67.86,67.77,67.81,106272.0,48.5985,48.6415,48.577,48.6057,106272.0
2018-02-22 14:00:00,67.8,67.85,67.76,67.82,57323.0,48.5985,48.6343,48.5698,48.6128,57323.0
2018-02-22 14:05:00,67.82,67.83,67.64,67.64,48517.0,48.6128,48.62,48.4838,48.4838,48517.0
2018-02-22 14:10:00,67.64,67.68,67.62,67.67,45538.0,48.4838,48.5125,48.4695,48.5053,45538.0
2018-02-22 14:15:00,67.68,67.74,67.64,67.74,89945.0,48.5125,48.5555,48.4838,48.5555,89945.0
2018-02-22 14:20:00,67.74,67.75,67.67,67.74,57838.0,48.5555,48.5626,48.5053,48.5555,57838.0
2018-02-22 14:25:00,67.74,67.84,67.69,67.82,70013.0,48.5555,48.6272,48.5196,48.6128,70013.0
2018-02-22 14:30:00,67.82,67.83,67.77,67.81,120828.0,48.6128,48.62,48.577,48.6057,120828.0
2018-02-22 14:35:00,67.81,67.81,67.68,67.71,81154.0,48.6057,48.6057,48.5125,48.534,81154.0
2018-02-22 14:40:00,67.7,67.74,67.66,67.73,151317.0,48.5268,48.5555,48.4981,48.5483,151317.0
2018-02-22 14:45:00,67.74,67.74,67.68,67.69,64088.0,48.5555,48.5555,48.5125,48.5196,64088.0
2018-02-22 14:50:00,67.69,67.71,67.64,67.65,65519.0,48.5196,48.534,48.4838,48.491,65519.0
2018-02-22 14:55:00,67.66,67.68,67.5,67.51,463672.0,48.4981,48.5125,48.3834,48.3906,463672.0
2018-02-22 15:00:00,67.5,67.59,67.44,67.47,102582.0,48.3834,48.448,48.3404,48.3619,102582.0
2018-02-22 15:05:00,67.46,67.54,67.41,67.44,77289.0,48.3548,48.4121,48.3189,48.3404,77289.0
2018-02-22 15:10:00,67.43,67.56,67.43,67.56,122693.0,48.3333,48.4265,48.3333,48.4265,122693.0
2018-02-22 15:15:00,67.55,67.55,67.44,67.52,82868.0,48.4193,48.4193,48.3404,48.3978,82868.0
2018-02-22 15:20:00,67.53,67.54,67.47,67.51,159505.0,48.405,48.4121,48.3619,48.3906,159505.0
2018-02-22 15:25:00,67.5,67.61,67.46,67.48,180399.0,48.3834,48.4623,48.3548,48.3691,180399.0
2018-02-22 15:30:00,67.48,67.54,67.44,67.49,161540.0,48.3691,48.4121,48.3404,48.3763,161540.0
2018-02-22 15:35:00,67.5,67.51,67.33,67.4,193297.0,48.3834,48.3906,48.2616,48.3118,193297.0
2018-02-22 15:40:00,67.4,67.47,67.26,67.28,139645.0,48.3118,48.3619,48.2114,48.2258,139645.0
2018-02-22 15:45:00,67.28,67.28,67.13,67.18,293746.0,48.2258,48.2258,48.1182,48.1541,293746.0
2018-02-22 15:50:00,67.18,67.39,67.17,67.33,329325.0,48.1541,48.3046,48.1469,48.2616,329325.0
2018-02-22 15:55:00,67.34,67.41,67.28,67.33,739593.0,48.2688,48.3189,48.2258,48.2616,739593.0
2018-02-23 09:30:00,67.67,67.96,67.55,67.96,510932.0,48.5053,48.7132,48.4193,48.7132,510932.0
2018-02-23 09:35:00,67.97,68.02,67.78,67.92,480122.0,48.7203,48.7562,48.5842,48.6845,480122.0
2018-02-23 09:40:00,67.92,68.14,67.85,68.1,532355.0,48.6845,48.8422,48.6343,48.8135,532355.0
2018-02-23 09:45:00,68.1,68.21,68.0,68.05,339248.0,48.8135,48.8924,48.7418,48.7777,339248.0
2018-02-23 09:50:00,68.05,68.16,68.02,68.09,348976.0,48.7777,48.8565,48.7562,48.8064,348976.0
2018-02-23 09:55:00,68.09,68.16,68.02,68.15,438290.0,48.8064,48.8565,48.7562,48.8494,438290.0
2018-02-23 10:00:00,68.14,68.14,67.96,68.04,130912.0,48.8422,48.8422,48.7132,48.7705,130912.0
2018-02-23 10:05:00,68.04,68.06,67.92,67.99,194658.0,48.7705,48.7849,48.6845,48.7347,194658.0
2018-02-23 10:10:00,67.99,68.06,67.94,67.97,206654.0,48.7347,48.7849,48.6988,48.7203,206654.0
2018-02-23 10:15:00,67.97,67.98,67.82,67.9,182626.0,48.7203,48.7275,48.6128,48.6702,182626.0
2018-02-23 10:20:00,67.89,67.97,67.86,67.9,141758.0,48.663,48.7203,48.6415,48.6702,141758.0
2018-02-23 10:25:00,67.9,68.04,67.9,67.96,167059.0,48.6702,48.7705,48.6702,48.7132,167059.0
2018-02-23 10:30:00,67.97,68.0,67.85,67.97,98678.0,48.7203,48.7418,48.6343,48.7203,98678.0
2018-02-23 10:35:00,67.97,68.07,67.94,68.01,157504.0,48.7203,48.792,48.6988,48.749,157504.0
2018-02-23 10:40:00,68.02,68.16,67.99,68.15,91770.0,48.7562,48.8565,48.7347,48.8494,91770.0
2018-02-23 10:45:00,68.15,68.19,68.04,68.06,92589.0,48.8494,48.878,48.7705,48.7849,92589.0
2018-02-23 10:50:00,68.06,68.13,68.02,68.05,140565.0,48.7849,48.835,48.7562,48.7777,140565.0
2018-02-23 10:55:00,68.04,68.05,67.97,68.0,90838.0,48.7705,48.7777,48.7203,48.7418,90838.0
2018-02-23 11:00:00,68.01,68.1,67.99,68.02,210404.0,48.749,48.8135,48.7347,48.7562,210404.0
2018-02-23 11:05:00,68.02,68.02,67.86,67.89,70055.0,48.7562,48.7562,48.6415,48.663,70055.0
2018-02-23 11:10:00,67.9,67.94,67.82,67.88,113594.0,48.6702,48.6988,48.6128,48.6558,113594.0
2018-02-23 11:15:00,67.89,67.98,67.84,67.88,95908.0,48.663,48.7275,48.6272,48.6558,95908.0
2018-02-23 11:20:00,67.89,67.97,67.87,67.97,92517.0,48.663,48.7203,48.6487,48.7203,92517.0
2018-02-23 11:25:00,67.96,68.02,67.95,67.98,141911.0,48.7132,48.7562,48.706,48.7275,141911.0
2018-02-23 11:30:00,67.99,68.08,67.97,68.07,110162.0,48.7347,48.7992,48.7203,48.792,110162.0
2018-02-23 11:35:00,68.06,68.09,68.03,68.09,67246.0,48.7849,48.8064,48.7633,48.8064,67246.0
2018-02-23 11:40:00,68.09,68.13,68.07,68.12,44560.0,48.8064,48.835,48.792,48.8279,44560.0
2018-02-23 11:45:00,68.12,68.23,68.12,68.22,131592.0,48.8279,48.9067,48.8279,48.8995,131592.0
2018-02-23 11:50:00,68.22,68.4,68.22,68.39,229239.0,48.8995,49.0286,48.8995,49.0214,229239.0
2018-02-23 11:55:00,68.39,68.42,68.32,68.36,136017.0,49.0214,49.0429,48.9712,48.9999,136017.0
2018-02-23 12:00:00,68.37,68.39,68.32,68.38,38063.0,49.0071,49.0214,48.9712,49.0142,38063.0
2018-02-23 12:05:00,68.37,68.43,68.29,68.3,75221.0,49.0071,49.0501,48.9497,48.9569,75221.0
2018-02-23 12:10:00,68.3,68.36,68.28,68.34,109407.0,48.9569,48.9999,48.9425,48.9856,109407.0
2018-02-23 12:15:00,68.34,68.4,68.32,68.39,39199.0,48.9856,49.0286,48.9712,49.0214,39199.0
2018-02-23 12:20:00,68.39,68.39,68.28,68.31,41735.0,49.0214,49.0214,48.9425,48.9641,41735.0
2018-02-23 12:25:00,68.31,68.32,68.24,68.26,105234.0,48.9641,48.9712,48.9139,48.9282,105234.0
2018-02-23 12:30:00,68.26,68.31,68.25,68.28,47340.0,48.9282,48.9641,48.921,48.9425,47340.0
2018-02-23 12:35:00,68.28,68.3,68.23,68.3,37832.0,48.9425,48.9569,48.9067,48.9569,37832.0
2018-02-23 12:40:00,68.3,68.31,68.22,68.22,81793.0,48.9569,48.9641,48.8995,48.8995,81793.0
2018-02-23 12:45:00,68.22,68.29,68.21,68.29,67668.0,48.8995,48.9497,48.8924,48.9497,67668.0
2018-02-23 12:50:00,68.28,68.31,68.25,68.3,92878.0,48.9425,48.9641,48.921,48.9569,92878.0
2018-02-23 12:55:00,68.3,68.31,68.23,68.24,40958.0,48.9569,48.9641,48.9067,48.9139,40958.0
2018-02-23 13:00:00,68.24,68.25,68.17,68.18,53988.0,48.9139,48.921,48.8637,48.8709,53988.0
2018-02-23 13:05:00,68.17,68.18,68.12,68.17,93449.0,48.8637,48.8709,48.8279,48.8637,93449.0
2018-02-23 13:10:00,68.17,68.21,68.13,68.2,61098.0,48.8637,48.8924,48.835,48.8852,61098.0
2018-02-23 13:15:00,68.21,68.26,68.2,68.23,42478.0,48.8924,48.9282,48.8852,48.9067,42478.0
2018-02-23 13:20:00,68.23,68.27,68.23,68.26,59848.0,48.9067,48.9354,48.9067,48.9282,59848.0
2018-02-23 13:25:00,68.26,68.27,68.19,68.23,55989.0,48.9282,48.9354,48.878,48.9067,55989.0
2018-02-23 13:30:00,68.23,68.29,68.2,68.29,125157.0,48.9067,48.9497,48.8852,48.9497,125157.0
2018-02-23 13:35:00,68.29,68.34,68.23,68.34,61012.0,48.9497,48.9856,48.9067,48.9856,61012.0
2018-02-23 13:40:00,68.35,68.35,68.3,68.31,43506.0,48.9927,48.9927,48.9569,48.9641,43506.0
2018-02-23 13:45:00,68.32,68.32,68.26,68.3,31185.0,48.9712,48.9712,48.9282,48.9569,31185.0
2018-02-23 13:50:00,68.31,68.33,68.26,68.26,50020.0,48.9641,48.9784,48.9282,48.9282,50020.0
2018-02-23 13:55:00,68.26,68.33,68.25,68.32,29365.0,48.9282,48.9784,48.921,48.9712,29365.0
2018-02-23 14:00:00,68.33,68.33,68.26,68.27,84863.0,48.9784,48.9784,48.9282,48.9354,84863.0
2018-02-23 14:05:00,68.27,68.29,68.22,68.28,60454.0,48.9354,48.9497,48.8995,48.9425,60454.0
2018-02-23 14:10:00,68.29,68.31,68.26,68.28,48282.0,48.9497,48.9641,48.9282,48.9425,48282.0
2018-02-23 14:15:00,68.28,68.33,68.25,68.27,41547.0,48.9425,48.9784,48.921,48.9354,41547.0
2018-02-23 14:20:00,68.26,68.39,68.25,68.38,67865.0,48.9282,49.0214,48.921,49.0142,67865.0
2018-02-23 14:25:00,68.38,68.38,68.32,68.34,46813.0,49.0142,49.0142,48.9712,48.9856,46813.0
2018-02-23 14:30:00,68.33,68.39,68.32,68.39,31347.0,48.9784,49.0214,48.9712,49.0214,31347.0
2018-02-23 14:35:00,68.38,68.45,68.36,68.44,724319.0,49.0142,49.0644,48.9999,49.0572,724319.0
2018-02-23 14:40:00,68.44,68.51,68.43,68.51,155921.0,49.0572,49.1074,49.0501,49.1074,155921.0
2018-02-23 14:45:00,68.51,68.63,68.5,68.63,291070.0,49.1074,49.1934,49.1002,49.1934,291070.0
2018-02-23 14:50:00,68.63,68.68,68.61,68.61,166953.0,49.1934,49.2293,49.1791,49.1791,166953.0
2018-02-23 14:55:00,68.62,68.65,68.55,68.62,148084.0,49.1863,49.2078,49.1361,49.1863,148084.0
2018-02-23 15:00:00,68.61,68.69,68.61,68.69,173105.0,49.1791,49.2364,49.1791,49.2364,173105.0
2018-02-23 15:05:00,68.69,68.77,68.64,68.74,600787.0,49.2364,49.2938,49.2006,49.2723,600787.0
2018-02-23 15:10:00,68.74,68.77,68.61,68.62,557860.0,49.2723,49.2938,49.1791,49.1863,557860.0
2018-02-23 15:15:00,68.62,68.67,68.59,68.66,142239.0,49.1863,49.2221,49.1648,49.2149,142239.0
2018-02-23 15:20:00,68.67,68.73,68.65,68.72,99277.0,49.2221,49.2651,49.2078,49.2579,99277.0
2018-02-23 15:25:00,68.72,68.8,68.71,68.72,162509.0,49.2579,49.3153,49.2508,49.2579,162509.0
2018-02-23 15:30:00,68.7,68.75,68.62,68.63,155516.0,49.2436,49.2794,49.1863,49.1934,155516.0
2018-02-23 15:35:00,68.63,68.74,68.63,68.67,210257.0,49.1934,49.2723,49.1934,49.2221,210257.0
2018-02-23 15:40:00,68.68,68.74,68.66,68.73,185109.0,49.2293,49.2723,49.2149,49.2651,185109.0
2018-02-23 15:45:00,68.73,68.77,68.69,68.73,486070.0,49.2651,49.2938,49.2364,49.2651,486070.0
2018-02-23 15:50:00,68.73,68.78,68.72,68.76,393819.0,49.2651,49.3009,49.2579,49.2866,393819.0
2018-02-23 15:55:00,68.75,68.85,68.74,68.81,1458876.0,49.2794,49.3511,49.2723,49.3224,1458876.0
2018-02-26 09:30:00,69.15,69.24,68.93,69.12,546864.0,49.5662,49.6307,49.4085,49.5447,546864.0
2018-02-26 09:35:00,69.12,69.2,68.95,69.1,293260.0,49.5447,49.602,49.4228,49.5303,293260.0
2018-02-26 09:40:00,69.09,69.13,68.99,69.06,253001.0,49.5231,49.5518,49.4515,49.5016,253001.0
2018-02-26 09:45:00,69.06,69.07,68.89,69.01,231779.0,49.5016,49.5088,49.3798,49.4658,231779.0
2018-02-26 09:50:00,69.01,69.15,69.0,69.06,214269.0,49.4658,49.5662,49.4586,49.5016,214269.0
2018-02-26 09:55:00,69.06,69.08,68.87,68.96,244472.0,49.5016,49.516,49.3655,49.43,244472.0
2018-02-26 10:00:00,68.96,69.01,68.89,68.92,143340.0,49.43,49.4658,49.3798,49.4013,143340.0
2018-02-26 10:05:00,68.91,69.01,68.9,68.97,210990.0,49.3941,49.4658,49.387,49.4371,210990.0
2018-02-26 10:10:00,68.97,68.98,68.89,68.9,150253.0,49.4371,49.4443,49.3798,49.387,150253.0
2018-02-26 10:15:00,68.9,69.08,68.83,69.06,202773.0,49.387,49.516,49.3368,49.5016,202773.0
2018-02-26 10:20:00,69.06,69.1,68.96,68.99,169674.0,49.5016,49.5303,49.43,49.4515,169674.0
2018-02-26 10:25:00,69.0,69.01,68.85,68.89,202705.0,49.4586,49.4658,49.3511,49.3798,202705.0
2018-02-26 10:30:00,68.89,68.95,68.81,68.86,178466.0,49.3798,49.4228,49.3224,49.3583,178466.0
2018-02-26 10:35:00,68.86,68.91,68.84,68.9,132276.0,49.3583,49.3941,49.344,49.387,132276.0
2018-02-26 10:40:00,68.9,68.96,68.87,68.93,105861.0,49.387,49.43,49.3655,49.4085,105861.0
2018-02-26 10:45:00,68.93,68.96,68.89,68.95,95046.0,49.4085,49.43,49.3798,49.4228,95046.0
2018-02-26 10:50:00,68.96,68.98,68.87,68.94,133287.0,49.43,49.4443,49.3655,49.4156,133287.0
2018-02-26 10:55:00,68.94,68.94,68.83,68.84,102777.0,49.4156,49.4156,49.3368,49.344,102777.0
2018-02-26 11:00:00,68.84,68.91,68.8,68.9,154371.0,49.344,49.3941,49.3153,49.387,154371.0
2018-02-26 11:05:00,68.89,68.94,68.87,68.91,117722.0,49.3798,49.4156,49.3655,49.3941,117722.0
2018-02-26 11:10:00,68.92,68.99,68.92,68.96,135591.0,49.4013,49.4515,49.4013,49.43,135591.0
2018-02-26 11:15:00,68.96,69.0,68.89,68.98,216138.0,49.43,49.4586,49.3798,49.4443,216138.0
2018-02-26 11:20:00,68.98,68.98,68.9,68.94,119042.0,49.4443,49.4443,49.387,49.4156,119042.0
2018-02-26 11:25:00,68.95,69.07,68.95,69.03,161512.0,49.4228,49.5088,49.4228,49.4801,161512.0
2018-02-26 11:30:00,69.03,69.1,68.98,68.98,92308.0,49.4801,49.5303,49.4443,49.4443,92308.0
2018-02-26 11:35:00,68.99,69.01,68.92,68.93,105993.0,49.4515,49.4658,49.4013,49.4085,105993.0
2018-02-26 11:40:00,68.93,68.99,68.9,68.94,91481.0,49.4085,49.4515,49.387,49.4156,91481.0
2018-02-26 11:45:00,68.94,68.98,68.93,68.94,66170.0,49.4156,49.4443,49.4085,49.4156,66170.0
2018-02-26 11:50:00,68.94,68.97,68.88,68.89,88814.0,49.4156,49.4371,49.3726,49.3798,88814.0
2018-02-26 11:55:00,68.89,68.94,68.89,68.91,71156.0,49.3798,49.4156,49.3798,49.3941,71156.0
2018-02-26 12:00:00,68.92,68.97,68.89,68.96,84030.0,49.4013,49.4371,49.3798,49.43,84030.0
2018-02-26 12:05:00,68.96,69.09,68.96,69.09,148332.0,49.43,49.5231,49.43,49.5231,148332.0
2018-02-26 12:10:00,69.09,69.16,69.08,69.14,161279.0,49.5231,49.5733,49.516,49.559,161279.0
2018-02-26 12:15:00,69.15,69.21,69.15,69.19,69786.0,49.5662,49.6092,49.5662,49.5948,69786.0
2018-02-26 12:20:00,69.19,69.2,69.12,69.19,73319.0,49.5948,49.602,49.5447,49.5948,73319.0
2018-02-26 12:25:00,69.2,69.2,69.15,69.17,69113.0,49.602,49.602,49.5662,49.5805,69113.0
2018-02-26 12:30:00,69.17,69.18,69.08,69.12,82837.0,49.5805,49.5877,49.516,49.5447,82837.0
2018-02-26 12:35:00,69.11,69.12,69.06,69.1,66665.0,49.5375,49.5447,49.5016,49.5303,66665.0
2018-02-26 12:40:00,69.1,69.11,69.04,69.08,53860.0,49.5303,49.5375,49.4873,49.516,53860.0
2018-02-26 12:45:00,69.09,69.2,69.07,69.19,110520.0,49.5231,49.602,49.5088,49.5948,110520.0
2018-02-26 12:50:00,69.19,69.22,69.15,69.2,65645.0,49.5948,49.6163,49.5662,49.602,65645.0
2018-02-26 12:55:00,69.21,69.31,69.21,69.3,138602.0,49.6092,49.6808,49.6092,49.6737,138602.0
2018-02-26 13:00:00,69.3,69.35,69.2,69.3,52936.0,49.6737,49.7095,49.602,49.6737,52936.0
2018-02-26 13:05:00,69.3,69.3,69.23,69.27,80101.0,49.6737,49.6737,49.6235,49.6522,80101.0
2018-02-26 13:10:00,69.26,69.26,69.19,69.21,76059.0,49.645,49.645,49.5948,49.6092,76059.0
2018-02-26 13:15:00,69.22,69.23,69.17,69.18,80995.0,49.6163,49.6235,49.5805,49.5877,80995.0
2018-02-26 13:20:00,69.18,69.21,69.15,69.19,103224.0,49.5877,49.6092,49.5662,49.5948,103224.0
2018-02-26 13:25:00,69.19,69.21,69.15,69.21,94712.0,49.5948,49.6092,49.5662,49.6092,94712.0
2018-02-26 13:30:00,69.21,69.22,69.12,69.15,70927.0,49.6092,49.6163,49.5447,49.5662,70927.0
2018-02-26 13:35:00,69.16,69.21,69.14,69.2,56819.0,49.5733,49.6092,49.559,49.602,56819.0
2018-02-26 13:40:00,69.2,69.23,69.18,69.21,75627.0,49.602,49.6235,49.5877,49.6092,75627.0
2018-02-26 13:45:00,69.22,69.22,69.14,69.16,82366.0,49.6163,49.6163,49.559,49.5733,82366.0
2018-02-26 13:50:00,69.16,69.19,69.13,69.18,55785.0,49.5733,49.5948,49.5518,49.5877,55785.0
2018-02-26 13:55:00,69.18,69.18,69.13,69.17,88734.0,49.5877,49.5877,49.5518,49.5805,88734.0
2018-02-26 14:00:00,69.17,69.18,69.13,69.13,64891.0,49.5805,49.5877,49.5518,49.5518,64891.0
2018-02-26 14:05:00,69.14,69.2,69.13,69.18,80369.0,49.559,49.602,49.5518,49.5877,80369.0
2018-02-26 14:10:00,69.19,69.2,69.1,69.11,91255.0,49.5948,49.602,49.5303,49.5375,91255.0
2018-02-26 14:15:00,69.11,69.13,69.09,69.1,111478.0,49.5375,49.5518,49.5231,49.5303,111478.0
2018-02-26 14:20:00,69.1,69.15,69.08,69.13,103459.0,49.5303,49.5662,49.516,49.5518,103459.0
2018-02-26 14:25:00,69.14,69.16,69.12,69.13,82061.0,49.559,49.5733,49.5447,49.5518,82061.0
2018-02-26 14:30:00,69.12,69.15,69.09,69.13,145070.0,49.5447,49.5662,49.5231,49.5518,145070.0
2018-02-26 14:35:00,69.13,69.15,69.12,69.14,63361.0,49.5518,49.5662,49.5447,49.559,63361.0
2018-02-26 14:40:00,69.14,69.15,69.1,69.1,52274.0,49.559,49.5662,49.5303,49.5303,52274.0
2018-02-26 14:45:00,69.1,69.11,69.05,69.07,71505.0,49.5303,49.5375,49.4945,49.5088,71505.0
2018-02-26 14:50:00,69.07,69.13,69.05,69.12,100395.0,49.5088,49.5518,49.4945,49.5447,100395.0
2018-02-26 14:55:00,69.12,69.13,69.04,69.06,36873.0,49.5447,49.5518,49.4873,49.5016,36873.0
2018-02-26 15:00:00,69.06,69.13,69.05,69.13,60846.0,49.5016,49.5518,49.4945,49.5518,60846.0
2018-02-26 15:05:00,69.14,69.23,69.12,69.23,103300.0,49.559,49.6235,49.5447,49.6235,103300.0
2018-02-26 15:10:00,69.23,69.24,69.16,69.16,164726.0,49.6235,49.6307,49.5733,49.5733,164726.0
2018-02-26 15:15:00,69.17,69.21,69.14,69.2,89969.0,49.5805,49.6092,49.559,49.602,89969.0
2018-02-26 15:20:00,69.2,69.28,69.19,69.26,121725.0,49.602,49.6593,49.5948,49.645,121725.0
2018-02-26 15:25:00,69.26,69.28,69.22,69.27,102347.0,49.645,49.6593,49.6163,49.6522,102347.0
2018-02-26 15:30:00,69.27,69.27,69.2,69.26,296428.0,49.6522,49.6522,49.602,49.645,296428.0
2018-02-26 15:35:00,69.25,69.31,69.21,69.31,179160.0,49.6378,49.6808,49.6092,49.6808,179160.0
2018-02-26 15:40:00,69.3,69.31,69.23,69.24,144679.0,49.6737,49.6808,49.6235,49.6307,144679.0
2018-02-26 15:45:00,69.24,69.25,69.18,69.2,179395.0,49.6307,49.6378,49.5877,49.602,179395.0
2018-02-26 15:50:00,69.19,69.23,69.16,69.19,207975.0,49.5948,49.6235,49.5733,49.5948,207975.0
2018-02-26 15:55:00,69.19,69.24,69.19,69.21,1090760.0,49.5948,49.6307,49.5948,49.6092,1090760.0
2018-02-27 09:30:00,69.35,69.47,69.26,69.36,289149.0,49.7095,49.7955,49.645,49.7167,289149.0
2018-02-27 09:35:00,69.36,69.53,69.35,69.51,184498.0,49.7167,49.8385,49.7095,49.8242,184498.0
2018-02-27 09:40:00,69.5,69.65,69.41,69.63,122177.0,49.817,49.9246,49.7525,49.9102,122177.0
2018-02-27 09:45:00,69.62,69.78,69.58,69.77,201781.0,49.903,50.0177,49.8744,50.0106,201781.0
2018-02-27 09:50:00,69.78,69.8,69.7,69.72,121625.0,50.0177,50.0321,49.9604,49.9747,121625.0
2018-02-27 09:55:00,69.72,69.79,69.66,69.76,218062.0,49.9747,50.0249,49.9317,50.0034,218062.0
2018-02-27 10:00:00,69.76,69.9,69.75,69.84,174412.0,50.0034,50.1038,49.9962,50.0607,174412.0
2018-02-27 10:05:00,69.82,69.84,69.7,69.8,117015.0,50.0464,50.0607,49.9604,50.0321,117015.0
2018-02-27 10:10:00,69.8,69.89,69.79,69.85,150205.0,50.0321,50.0966,50.0249,50.0679,150205.0
2018-02-27 10:15:00,69.85,69.85,69.64,69.73,87356.0,50.0679,50.0679,49.9174,49.9819,87356.0
2018-02-27 10:20:00,69.73,69.81,69.71,69.81,73415.0,49.9819,50.0392,49.9676,50.0392,73415.0
2018-02-27 10:25:00,69.8,69.82,69.65,69.68,110586.0,50.0321,50.0464,49.9246,49.9461,110586.0
2018-02-27 10:30:00,69.69,69.76,69.45,69.45,184145.0,49.9532,50.0034,49.7812,49.7812,184145.0
2018-02-27 10:35:00,69.44,69.45,69.25,69.26,306851.0,49.774,49.7812,49.6378,49.645,306851.0
2018-02-27 10:40:00,69.26,69.35,69.17,69.21,238075.0,49.645,49.7095,49.5805,49.6092,238075.0
2018-02-27 10:45:00,69.21,69.28,69.07,69.07,164679.0,49.6092,49.6593,49.5088,49.5088,164679.0
2018-02-27 10:50:00,69.08,69.19,69.07,69.11,193148.0,49.516,49.5948,49.5088,49.5375,193148.0
2018-02-27 10:55:00,69.1,69.25,69.04,69.24,117739.0,49.5303,49.6378,49.4873,49.6307,117739.0
2018-02-27 11:00:00,69.24,69.33,69.17,69.32,101526.0,49.6307,49.6952,49.5805,49.688,101526.0
2018-02-27 11:05:00,69.31,69.44,69.26,69.44,61664.0,49.6808,49.774,49.645,49.774,61664.0
2018-02-27 11:10:00,69.45,69.51,69.41,69.41,140304.0,49.7812,49.8242,49.7525,49.7525,140304.0
2018-02-27 11:15:00,69.41,69.46,69.34,69.35,92393.0,49.7525,49.7884,49.7023,49.7095,92393.0
2018-02-27 11:20:00,69.35,69.39,69.2,69.28,378458.0,49.7095,49.7382,49.602,49.6593,378458.0
2018-02-27 11:25:00,69.28,69.29,69.16,69.16,78227.0,49.6593,49.6665,49.5733,49.5733,78227.0
2018-02-27 11:30:00,69.17,69.37,69.14,69.31,121317.0,49.5805,49.7239,49.559,49.6808,121317.0
2018-02-27 11:35:00,69.31,69.33,69.07,69.07,253663.0,49.6808,49.6952,49.5088,49.5088,253663.0
2018-02-27 11:40:00,69.07,69.13,69.02,69.13,287020.0,49.5088,49.5518,49.473,49.5518,287020.0
2018-02-27 11:45:00,69.13,69.19,69.0,69.15,227121.0,49.5518,49.5948,49.4586,49.5662,227121.0
2018-02-27 11:50:00,69.16,69.19,69.08,69.1,112355.0,49.5733,49.5948,49.516,49.5303,112355.0
2018-02-27 11:55:00,69.1,69.15,69.03,69.07,63479.0,49.5303,49.5662,49.4801,49.5088,63479.0
2018-02-27 12:00:00,69.07,69.19,69.07,69.12,84146.0,49.5088,49.5948,49.5088,49.5447,84146.0
2018-02-27 12:05:00,69.13,69.2,69.07,69.11,71078.0,49.5518,49.602,49.5088,49.5375,71078.0
2018-02-27 12:10:00,69.1,69.17,69.07,69.09,184080.0,49.5303,49.5805,49.5088,49.5231,184080.0
2018-02-27 12:15:00,69.09,69.18,69.06,69.16,155846.0,49.5231,49.5877,49.5016,49.5733,155846.0
2018-02-27 12:20:00,69.16,69.16,69.06,69.07,103504.0,49.5733,49.5733,49.5016,49.5088,103504.0
2018-02-27 12:25:00,69.07,69.19,69.04,69.17,57976.0,49.5088,49.5948,49.4873,49.5805,57976.0
2018-02-27 12:30:00,69.16,69.27,69.15,69.21,91400.0,49.5733,49.6522,49.5662,49.6092,91400.0
2018-02-27 12:35:00,69.22,69.35,69.22,69.33,46352.0,49.6163,49.7095,49.6163,49.6952,46352.0
2018-02-27 12:40:00,69.33,69.34,69.2,69.21,51250.0,49.6952,49.7023,49.602,49.6092,51250.0
2018-02-27 12:45:00,69.22,69.35,69.22,69.34,85237.0,49.6163,49.7095,49.6163,49.7023,85237.0
2018-02-27 12:50:00,69.34,69.48,69.34,69.44,129290.0,49.7023,49.8027,49.7023,49.774,129290.0
2018-02-27 12:55:00,69.44,69.53,69.42,69.51,85495.0,49.774,49.8385,49.7597,49.8242,85495.0
2018-02-27 13:00:00,69.51,69.51,69.4,69.42,75189.0,49.8242,49.8242,49.7454,49.7597,75189.0
2018-02-27 13:05:00,69.43,69.5,69.42,69.44,111261.0,49.7669,49.817,49.7597,49.774,111261.0
2018-02-27 13:10:00,69.44,69.46,69.4,69.41,138417.0,49.774,49.7884,49.7454,49.7525,138417.0
2018-02-27 13:15:00,69.42,69.44,69.37,69.42,46950.0,49.7597,49.774,49.7239,49.7597,46950.0
2018-02-27 13:20:00,69.42,69.46,69.31,69.31,47125.0,49.7597,49.7884,49.6808,49.6808,47125.0
2018-02-27 13:25:00,69.3,69.34,69.28,69.33,59138.0,49.6737,49.7023,49.6593,49.6952,59138.0
2018-02-27 13:30:00,69.33,69.34,69.21,69.25,202269.0,49.6952,49.7023,49.6092,49.6378,202269.0
2018-02-27 13:35:00,69.24,69.28,69.22,69.26,153428.0,49.6307,49.6593,49.6163,49.645,153428.0
2018-02-27 13:40:00,69.25,69.25,69.2,69.22,47920.0,49.6378,49.6378,49.602,49.6163,47920.0
2018-02-27 13:45:00,69.23,69.34,69.16,69.17,53076.0,49.6235,49.7023,49.5733,49.5805,53076.0
2018-02-27 13:50:00,69.16,69.19,69.11,69.17,64793.0,49.5733,49.5948,49.5375,49.5805,64793.0
2018-02-27 13:55:00,69.18,69.18,69.11,69.15,32842.0,49.5877,49.5877,49.5375,49.5662,32842.0
2018-02-27 14:00:00,69.15,69.17,69.04,69.06,97366.0,49.5662,49.5805,49.4873,49.5016,97366.0
2018-02-27 14:05:00,69.06,69.11,68.97,69.06,275815.0,49.5016,49.5375,49.4371,49.5016,275815.0
2018-02-27 14:10:00,69.06,69.1,68.96,68.98,67824.0,49.5016,49.5303,49.43,49.4443,67824.0
2018-02-27 14:15:00,68.99,69.02,68.94,68.98,59323.0,49.4515,49.473,49.4156,49.4443,59323.0
2018-02-27 14:20:00,68.98,68.99,68.92,68.92,46992.0,49.4443,49.4515,49.4013,49.4013,46992.0
2018-02-27 14:25:00,68.92,69.08,68.91,69.06,72973.0,49.4013,49.516,49.3941,49.5016,72973.0
2018-02-27 14:30:00,69.05,69.12,68.98,69.12,123971.0,49.4945,49.5447,49.4443,49.5447,123971.0
2018-02-27 14:35:00,69.11,69.13,69.04,69.05,148810.0,49.5375,49.5518,49.4873,49.4945,148810.0
2018-02-27 14:40:00,69.05,69.06,68.95,68.99,48103.0,49.4945,49.5016,49.4228,49.4515,48103.0
2018-02-27 14:45:00,68.98,68.99,68.87,68.88,70784.0,49.4443,49.4515,49.3655,49.3726,70784.0
2018-02-27 14:50:00,68.88,68.94,68.87,68.92,125737.0,49.3726,49.4156,49.3655,49.4013,125737.0
2018-02-27 14:55:00,68.92,69.04,68.91,68.99,140467.0,49.4013,49.4873,49.3941,49.4515,140467.0
2018-02-27 15:00:00,68.98,69.02,68.87,68.88,94435.0,49.4443,49.473,49.3655,49.3726,94435.0
2018-02-27 15:05:00,68.87,68.89,68.75,68.75,85704.0,49.3655,49.3798,49.2794,49.2794,85704.0
2018-02-27 15:10:00,68.75,68.85,68.75,68.76,61078.0,49.2794,49.3511,49.2794,49.2866,61078.0
2018-02-27 15:15:00,68.77,68.79,68.7,68.7,105161.0,49.2938,49.3081,49.2436,49.2436,105161.0
2018-02-27 15:20:00,68.71,68.75,68.6,68.67,196595.0,49.2508,49.2794,49.1719,49.2221,196595.0
2018-02-27 15:25:00,68.67,68.68,68.58,68.64,209348.0,49.2221,49.2293,49.1576,49.2006,209348.0
2018-02-27 15:30:00,68.65,68.76,68.64,68.67,161217.0,49.2078,49.2866,49.2006,49.2221,161217.0
2018-02-27 15:35:00,68.67,68.69,68.54,68.61,116453.0,49.2221,49.2364,49.1289,49.1791,116453.0
2018-02-27 15:40:00,68.61,68.66,68.51,68.52,328579.0,49.1791,49.2149,49.1074,49.1146,328579.0
2018-02-27 15:45:00,68.51,68.61,68.5,68.58,793399.0,49.1074,49.1791,49.1002,49.1576,793399.0
2018-02-27 15:50:00,68.59,68.59,68.43,68.46,637309.0,49.1648,49.1648,49.0501,49.0716,637309.0
2018-02-27 15:55:00,68.47,68.47,68.3,68.3,1100004.0,49.0787,49.0787,48.9569,48.9569,1100004.0
2018-02-28 09:30:00,68.67,68.92,68.61,68.7,347620.0,49.2221,49.4013,49.1791,49.2436,347620.0
2018-02-28 09:35:00,68.69,68.72,68.45,68.58,331461.0,49.2364,49.2579,49.0644,49.1576,331461.0
2018-02-28 09:40:00,68.59,68.66,68.38,68.48,142380.0,49.1648,49.2149,49.0142,49.0859,142380.0
2018-02-28 09:45:00,68.48,68.56,68.41,68.41,96889.0,49.0859,49.1432,49.0357,49.0357,96889.0
2018-02-28 09:50:00,68.43,68.67,68.4,68.65,151571.0,49.0501,49.2221,49.0286,49.2078,151571.0
2018-02-28 09:55:00,68.65,68.77,68.62,68.77,65870.0,49.2078,49.2938,49.1863,49.2938,65870.0
2018-02-28 10:00:00,68.77,68.84,68.74,68.76,65456.0,49.2938,49.344,49.2723,49.2866,65456.0
2018-02-28 10:05:00,68.76,68.76,68.59,68.59,113917.0,49.2866,49.2866,49.1648,49.1648,113917.0
2018-02-28 10:10:00,68.57,68.63,68.53,68.58,72763.0,49.1504,49.1934,49.1217,49.1576,72763.0
2018-02-28 10:15:00,68.58,68.68,68.55,68.58,52657.0,49.1576,49.2293,49.1361,49.1576,52657.0
2018-02-28 10:20:00,68.57,68.57,68.48,68.55,96400.0,49.1504,49.1504,49.0859,49.1361,96400.0
2018-02-28 10:25:00,68.55,68.63,68.54,68.54,209490.0,49.1361,49.1934,49.1289,49.1289,209490.0
2018-02-28 10:30:00,68.53,68.57,68.32,68.38,523251.0,49.1217,49.1504,48.9712,49.0142,523251.0
2018-02-28 10:35:00,68.37,68.45,68.36,68.38,113501.0,49.0071,49.0644,48.9999,49.0142,113501.0
2018-02-28 10:40:00,68.38,68.47,68.27,68.29,204650.0,49.0142,49.0787,48.9354,48.9497,204650.0
2018-02-28 10:45:00,68.3,68.3,68.2,68.25,502309.0,48.9569,48.9569,48.8852,48.921,502309.0
2018-02-28 10:50:00,68.24,68.28,68.12,68.14,244637.0,48.9139,48.9425,48.8279,48.8422,244637.0
2018-02-28 10:55:00,68.15,68.17,67.99,68.08,271007.0,48.8494,48.8637,48.7347,48.7992,271007.0
2018-02-28 11:00:00,68.09,68.1,67.97,68.08,143052.0,48.8064,48.8135,48.7203,48.7992,143052.0
2018-02-28 11:05:00,68.06,68.17,68.04,68.04,187843.0,48.7849,48.8637,48.7705,48.7705,187843.0
2018-02-28 11:10:00,68.04,68.04,67.86,67.94,273170.0,48.7705,48.7705,48.6415,48.6988,273170.0
2018-02-28 11:15:00,67.94,68.04,67.89,68.0,189986.0,48.6988,48.7705,48.663,48.7418,189986.0
2018-02-28 11:20:00,67.99,68.05,67.95,68.01,189135.0,48.7347,48.7777,48.706,48.749,189135.0
2018-02-28 11:25:00,68.0,68.15,67.98,68.09,195304.0,48.7418,48.8494,48.7275,48.8064,195304.0
2018-02-28 11:30:00,68.09,68.09,67.95,68.01,172938.0,48.8064,48.8064,48.706,48.749,172938.0
2018-02-28 11:35:00,68.02,68.17,68.0,68.14,180323.0,48.7562,48.8637,48.7418,48.8422,180323.0
2018-02-28 11:40:00,68.13,68.23,68.08,68.09,322096.0,48.835,48.9067,48.7992,48.8064,322096.0
2018-02-28 11:45:00,68.09,68.1,67.95,67.99,287715.0,48.8064,48.8135,48.706,48.7347,287715.0
2018-02-28 11:50:00,67.98,68.02,67.91,67.98,145939.0,48.7275,48.7562,48.6773,48.7275,145939.0
2018-02-28 11:55:00,67.99,68.14,67.97,68.14,127830.0,48.7347,48.8422,48.7203,48.8422,127830.0
2018-02-28 12:00:00,68.14,68.17,68.06,68.11,98473.0,48.8422,48.8637,48.7849,48.8207,98473.0
2018-02-28 12:05:00,68.1,68.18,68.09,68.17,301564.0,48.8135,48.8709,48.8064,48.8637,301564.0
2018-02-28 12:10:00,68.17,68.19,68.11,68.14,104903.0,48.8637,48.878,48.8207,48.8422,104903.0
2018-02-28 12:15:00,68.14,68.17,67.97,68.0,172096.0,48.8422,48.8637,48.7203,48.7418,172096.0
2018-02-28 12:20:00,68.0,68.05,67.96,68.0,58514.0,48.7418,48.7777,48.7132,48.7418,58514.0
2018-02-28 12:25:00,68.01,68.05,67.93,67.93,63246.0,48.749,48.7777,48.6917,48.6917,63246.0
2018-02-28 12:30:00,67.93,67.94,67.86,67.89,104884.0,48.6917,48.6988,48.6415,48.663,104884.0
2018-02-28 12:35:00,67.88,68.07,67.88,68.06,183263.0,48.6558,48.792,48.6558,48.7849,183263.0
2018-02-28 12:40:00,68.06,68.07,67.99,68.01,203852.0,48.7849,48.792,48.7347,48.749,203852.0
2018-02-28 12:45:00,68.01,68.24,68.01,68.22,238077.0,48.749,48.9139,48.749,48.8995,238077.0
2018-02-28 12:50:00,68.22,68.27,68.15,68.25,115674.0,48.8995,48.9354,48.8494,48.921,115674.0
2018-02-28 12:55:00,68.25,68.26,68.14,68.16,193430.0,48.921,48.9282,48.8422,48.8565,193430.0
2018-02-28 13:00:00,68.16,68.16,68.01,68.03,128450.0,48.8565,48.8565,48.749,48.7633,128450.0
2018-02-28 13:05:00,68.03,68.05,67.98,68.01,97234.0,48.7633,48.7777,48.7275,48.749,97234.0
2018-02-28 13:10:00,68.01,68.07,67.93,67.94,152022.0,48.749,48.792,48.6917,48.6988,152022.0
2018-02-28 13:15:00,67.94,67.98,67.93,67.96,124045.0,48.6988,48.7275,48.6917,48.7132,124045.0
2018-02-28 13:20:00,67.96,68.02,67.92,67.99,121170.0,48.7132,48.7562,48.6845,48.7347,121170.0
2018-02-28 13:25:00,67.99,68.02,67.91,67.93,53699.0,48.7347,48.7562,48.6773,48.6917,53699.0
2018-02-28 13:30:00,67.92,67.97,67.89,67.96,82114.0,48.6845,48.7203,48.663,48.7132,82114.0
2018-02-28 13:35:00,67.95,67.97,67.86,67.87,89808.0,48.706,48.7203,48.6415,48.6487,89808.0
2018-02-28 13:40:00,67.86,67.92,67.84,67.87,49551.0,48.6415,48.6845,48.6272,48.6487,49551.0
2018-02-28 13:45:00,67.87,67.89,67.73,67.74,139909.0,48.6487,48.663,48.5483,48.5555,139909.0
2018-02-28 13:50:00,67.73,67.86,67.7,67.85,49168.0,48.5483,48.6415,48.5268,48.6343,49168.0
2018-02-28 13:55:00,67.85,67.94,67.83,67.93,62840.0,48.6343,48.6988,48.62,48.6917,62840.0
2018-02-28 14:00:00,67.92,68.06,67.92,68.01,206818.0,48.6845,48.7849,48.6845,48.749,206818.0
2018-02-28 14:05:00,68.02,68.02,67.89,67.9,138378.0,48.7562,48.7562,48.663,48.6702,138378.0
2018-02-28 14:10:00,67.91,67.92,67.84,67.91,87150.0,48.6773,48.6845,48.6272,48.6773,87150.0
2018-02-28 14:15:00,67.91,67.95,67.88,67.89,96155.0,48.6773,48.706,48.6558,48.663,96155.0
2018-02-28 14:20:00,67.89,67.9,67.84,67.84,72940.0,48.663,48.6702,48.6272,48.6272,72940.0
2018-02-28 14:25:00,67.85,67.87,67.75,67.75,116198.0,48.6343,48.6487,48.5626,48.5626,116198.0
2018-02-28 14:30:00,67.76,67.76,67.6,67.61,192884.0,48.5698,48.5698,48.4551,48.4623,192884.0
2018-02-28 14:35:00,67.6,67.68,67.56,67.56,112387.0,48.4551,48.5125,48.4265,48.4265,112387.0
2018-02-28 14:40:00,67.56,67.63,67.53,67.59,97914.0,48.4265,48.4766,48.405,48.448,97914.0
2018-02-28 14:45:00,67.59,67.61,67.51,67.53,185204.0,48.448,48.4623,48.3906,48.405,185204.0
2018-02-28 14:50:00,67.52,67.53,67.41,67.46,114395.0,48.3978,48.405,48.3189,48.3548,114395.0
2018-02-28 14:55:00,67.46,67.52,67.4,67.44,72826.0,48.3548,48.3978,48.3118,48.3404,72826.0
2018-02-28 15:00:00,67.45,67.52,67.35,67.41,147247.0,48.3476,48.3978,48.2759,48.3189,147247.0
2018-02-28 15:05:00,67.4,67.54,67.35,67.53,177724.0,48.3118,48.4121,48.2759,48.405,177724.0
2018-02-28 15:10:00,67.53,67.54,67.39,67.44,223282.0,48.405,48.4121,48.3046,48.3404,223282.0
2018-02-28 15:15:00,67.43,67.43,67.23,67.26,221593.0,48.3333,48.3333,48.1899,48.2114,221593.0
2018-02-28 15:20:00,67.26,67.26,67.05,67.09,345974.0,48.2114,48.2114,48.0609,48.0896,345974.0
2018-02-28 15:25:00,67.09,67.2,67.0,67.15,217939.0,48.0896,48.1684,48.0251,48.1326,217939.0
2018-02-28 15:30:00,67.15,67.21,67.1,67.16,210167.0,48.1326,48.1756,48.0967,48.1397,210167.0
2018-02-28 15:35:00,67.16,67.3,67.11,67.29,153536.0,48.1397,48.2401,48.1039,48.2329,153536.0
2018-02-28 15:40:00,67.28,67.29,67.11,67.17,290526.0,48.2258,48.2329,48.1039,48.1469,290526.0
2018-02-28 15:45:00,67.16,67.17,66.9,66.92,868083.0,48.1397,48.1469,47.9534,47.9677,868083.0
2018-02-28 15:50:00,66.91,66.95,66.81,66.82,437120.0,47.9605,47.9892,47.8889,47.896,437120.0
2018-02-28 15:55:00,66.81,66.89,66.73,66.73,1606620.0,47.8889,47.9462,47.8315,47.8315,1606620.0
2018-03-01 09:30:00,66.67,67.15,66.56,66.94,722801.0,47.7885,48.1326,47.7097,47.982,722801.0
2018-03-01 09:35:00,66.93,66.95,66.77,66.84,591216.0,47.9749,47.9892,47.8602,47.9104,591216.0
2018-03-01 09:40:00,66.85,66.9,66.77,66.85,588282.0,47.9175,47.9534,47.8602,47.9175,588282.0
2018-03-01 09:45:00,66.84,67.15,66.83,67.06,355051.0,47.9104,48.1326,47.9032,48.0681,355051.0
2018-03-01 09:50:00,67.05,67.18,66.87,66.95,396500.0,48.0609,48.1541,47.9319,47.9892,396500.0
2018-03-01 09:55:00,66.95,67.02,66.81,66.91,304413.0,47.9892,48.0394,47.8889,47.9605,304413.0
2018-03-01 10:00:00,66.9,67.23,66.85,67.23,271908.0,47.9534,48.1899,47.9175,48.1899,271908.0
2018-03-01 10:05:00,67.23,67.29,67.11,67.26,204414.0,48.1899,48.2329,48.1039,48.2114,204414.0
2018-03-01 10:10:00,67.25,67.3,67.09,67.28,297761.0,48.2043,48.2401,48.0896,48.2258,297761.0
2018-03-01 10:15:00,67.28,67.35,67.16,67.21,345215.0,48.2258,48.2759,48.1397,48.1756,345215.0
2018-03-01 10:20:00,67.21,67.22,67.03,67.14,506660.0,48.1756,48.1827,48.0466,48.1254,506660.0
2018-03-01 10:25:00,67.15,67.22,66.99,67.22,219087.0,48.1326,48.1827,48.0179,48.1827,219087.0
2018-03-01 10:30:00,67.23,67.58,67.22,67.57,326928.0,48.1899,48.4408,48.1827,48.4336,326928.0
2018-03-01 10:35:00,67.57,67.69,67.38,67.51,212170.0,48.4336,48.5196,48.2974,48.3906,212170.0
2018-03-01 10:40:00,67.52,67.63,67.33,67.36,241563.0,48.3978,48.4766,48.2616,48.2831,241563.0
2018-03-01 10:45:00,67.36,67.48,67.31,67.36,183086.0,48.2831,48.3691,48.2473,48.2831,183086.0
2018-03-01 10:50:00,67.36,67.37,67.19,67.34,250886.0,48.2831,48.2903,48.1612,48.2688,250886.0
2018-03-01 10:55:00,67.34,67.34,67.04,67.11,185389.0,48.2688,48.2688,48.0537,48.1039,185389.0
2018-03-01 11:00:00,67.11,67.19,67.03,67.16,178667.0,48.1039,48.1612,48.0466,48.1397,178667.0
2018-03-01 11:05:00,67.16,67.2,67.07,67.14,97505.0,48.1397,48.1684,48.0752,48.1254,97505.0
2018-03-01 11:10:00,67.13,67.15,66.91,66.99,283767.0,48.1182,48.1326,47.9605,48.0179,283767.0
2018-03-01 11:15:00,66.99,67.17,66.97,67.16,265052.0,48.0179,48.1469,48.0036,48.1397,265052.0
2018-03-01 11:20:00,67.16,67.23,67.12,67.19,181947.0,48.1397,48.1899,48.1111,48.1612,181947.0
2018-03-01 11:25:00,67.2,67.23,66.98,67.06,159457.0,48.1684,48.1899,48.0107,48.0681,159457.0
2018-03-01 11:30:00,67.07,67.3,67.07,67.28,107670.0,48.0752,48.2401,48.0752,48.2258,107670.0
2018-03-01 11:35:00,67.28,67.35,67.24,67.3,105028.0,48.2258,48.2759,48.1971,48.2401,105028.0
2018-03-01 11:40:00,67.3,67.49,67.29,67.45,164312.0,48.2401,48.3763,48.2329,48.3476,164312.0
2018-03-01 11:45:00,67.44,67.48,67.38,67.39,232623.0,48.3404,48.3691,48.2974,48.3046,232623.0
2018-03-01 11:50:00,67.39,67.57,67.35,67.53,104321.0,48.3046,48.4336,48.2759,48.405,104321.0
2018-03-01 11:55:00,67.53,67.59,67.42,67.44,138336.0,48.405,48.448,48.3261,48.3404,138336.0
2018-03-01 12:00:00,67.44,67.45,67.22,67.27,185556.0,48.3404,48.3476,48.1827,48.2186,185556.0
2018-03-01 12:05:00,67.26,67.36,67.22,67.32,166532.0,48.2114,48.2831,48.1827,48.2544,166532.0
2018-03-01 12:10:00,67.31,67.35,67.24,67.24,149862.0,48.2473,48.2759,48.1971,48.1971,149862.0
2018-03-01 12:15:00,67.24,67.25,67.16,67.16,97421.0,48.1971,48.2043,48.1397,48.1397,97421.0
2018-03-01 12:20:00,67.15,67.16,67.06,67.08,116249.0,48.1326,48.1397,48.0681,48.0824,116249.0
2018-03-01 12:25:00,67.08,67.17,67.0,67.1,181790.0,48.0824,48.1469,48.0251,48.0967,181790.0
2018-03-01 12:30:00,67.1,67.1,66.92,67.0,273242.0,48.0967,48.0967,47.9677,48.0251,273242.0
2018-03-01 12:35:00,67.01,67.13,66.99,67.11,76349.0,48.0322,48.1182,48.0179,48.1039,76349.0
2018-03-01 12:40:00,67.11,67.21,67.0,67.16,93110.0,48.1039,48.1756,48.0251,48.1397,93110.0
2018-03-01 12:45:00,67.16,67.22,67.08,67.22,136681.0,48.1397,48.1827,48.0824,48.1827,136681.0
2018-03-01 12:50:00,67.23,67.23,66.99,67.08,157619.0,48.1899,48.1899,48.0179,48.0824,157619.0
2018-03-01 12:55:00,67.09,67.1,66.94,66.97,93309.0,48.0896,48.0967,47.982,48.0036,93309.0
2018-03-01 13:00:00,66.96,66.96,66.72,66.75,382378.0,47.9964,47.9964,47.8244,47.8459,382378.0
2018-03-01 13:05:00,66.75,66.79,66.62,66.63,209006.0,47.8459,47.8745,47.7527,47.7598,209006.0
2018-03-01 13:10:00,66.63,66.76,66.57,66.73,343028.0,47.7598,47.853,47.7168,47.8315,343028.0
2018-03-01 13:15:00,66.73,66.83,66.69,66.76,134180.0,47.8315,47.9032,47.8028,47.853,134180.0
2018-03-01 13:20:00,66.75,66.8,66.67,66.74,167860.0,47.8459,47.8817,47.7885,47.8387,167860.0
2018-03-01 13:25:00,66.74,66.98,66.74,66.9,259149.0,47.8387,48.0107,47.8387,47.9534,259149.0
2018-03-01 13:30:00,66.89,66.99,66.85,66.86,281802.0,47.9462,48.0179,47.9175,47.9247,281802.0
2018-03-01 13:35:00,66.86,66.97,66.84,66.88,187827.0,47.9247,48.0036,47.9104,47.939,187827.0
2018-03-01 13:40:00,66.88,66.94,66.8,66.81,156928.0,47.939,47.982,47.8817,47.8889,156928.0
2018-03-01 13:45:00,66.81,66.81,66.6,66.69,315639.0,47.8889,47.8889,47.7383,47.8028,315639.0
2018-03-01 13:50:00,66.7,66.74,66.61,66.61,101425.0,47.81,47.8387,47.7455,47.7455,101425.0
2018-03-01 13:55:00,66.61,66.61,66.45,66.48,194817.0,47.7455,47.7455,47.6308,47.6523,194817.0
2018-03-01 14:00:00,66.49,66.54,66.22,66.36,448253.0,47.6595,47.6953,47.466,47.5663,448253.0
2018-03-01 14:05:00,66.37,66.44,66.3,66.31,297928.0,47.5735,47.6237,47.5233,47.5305,297928.0
2018-03-01 14:10:00,66.32,66.39,66.16,66.18,340209.0,47.5376,47.5878,47.4229,47.4373,340209.0
2018-03-01 14:15:00,66.18,66.48,66.17,66.46,214325.0,47.4373,47.6523,47.4301,47.638,214325.0
2018-03-01 14:20:00,66.46,66.5,66.35,66.44,332350.0,47.638,47.6667,47.5591,47.6237,332350.0
2018-03-01 14:25:00,66.43,66.57,66.42,66.57,591926.0,47.6165,47.7168,47.6093,47.7168,591926.0
2018-03-01 14:30:00,66.56,66.62,66.45,66.52,368838.0,47.7097,47.7527,47.6308,47.681,368838.0
2018-03-01 14:35:00,66.52,66.56,66.43,66.5,383893.0,47.681,47.7097,47.6165,47.6667,383893.0
2018-03-01 14:40:00,66.51,66.75,66.5,66.65,354659.0,47.6738,47.8459,47.6667,47.7742,354659.0
2018-03-01 14:45:00,66.64,66.75,66.55,66.56,185175.0,47.767,47.8459,47.7025,47.7097,185175.0
2018-03-01 14:50:00,66.56,66.65,66.51,66.56,354361.0,47.7097,47.7742,47.6738,47.7097,354361.0
2018-03-01 14:55:00,66.55,66.63,66.48,66.58,167933.0,47.7025,47.7598,47.6523,47.724,167933.0
2018-03-01 15:00:00,66.58,66.62,66.42,66.42,224634.0,47.724,47.7527,47.6093,47.6093,224634.0
2018-03-01 15:05:00,66.42,66.66,66.39,66.58,184954.0,47.6093,47.7813,47.5878,47.724,184954.0
2018-03-01 15:10:00,66.58,66.87,66.56,66.8,331460.0,47.724,47.9319,47.7097,47.8817,331460.0
2018-03-01 15:15:00,66.81,66.91,66.73,66.91,425933.0,47.8889,47.9605,47.8315,47.9605,425933.0
2018-03-01 15:20:00,66.91,66.96,66.73,66.76,341900.0,47.9605,47.9964,47.8315,47.853,341900.0
2018-03-01 15:25:00,66.75,66.88,66.74,66.76,212254.0,47.8459,47.939,47.8387,47.853,212254.0
2018-03-01 15:30:00,66.76,66.86,66.58,66.68,460264.0,47.853,47.9247,47.724,47.7957,460264.0
2018-03-01 15:35:00,66.68,66.73,66.54,66.55,253016.0,47.7957,47.8315,47.6953,47.7025,253016.0
2018-03-01 15:40:00,66.56,66.61,66.43,66.5,350598.0,47.7097,47.7455,47.6165,47.6667,350598.0
2018-03-01 15:45:00,66.49,66.77,66.45,66.76,658867.0,47.6595,47.8602,47.6308,47.853,658867.0
2018-03-01 15:50:00,66.77,66.83,66.64,66.69,569461.0,47.8602,47.9032,47.767,47.8028,569461.0
2018-03-01 15:55:00,66.69,66.85,66.6,66.64,1097140.0,47.8028,47.9175,47.7383,47.767,1097140.0
2018-03-02 09:30:00,66.18,66.61,66.17,66.38,426480.0,47.4373,47.7455,47.4301,47.5806,426480.0
2018-03-02 09:35:00,66.38,66.54,66.11,66.17,314121.0,47.5806,47.6953,47.3871,47.4301,314121.0
2018-03-02 09:40:00,66.16,66.18,65.93,65.94,326398.0,47.4229,47.4373,47.2581,47.2653,326398.0
2018-03-02 09:45:00,65.94,66.01,65.86,65.94,230220.0,47.2653,47.3154,47.2079,47.2653,230220.0
2018-03-02 09:50:00,65.93,66.03,65.79,65.8,176621.0,47.2581,47.3298,47.1577,47.1649,176621.0
2018-03-02 09:55:00,65.8,65.95,65.71,65.91,167861.0,47.1649,47.2724,47.1004,47.2438,167861.0
2018-03-02 10:00:00,65.92,66.07,65.86,65.97,358145.0,47.2509,47.3584,47.2079,47.2868,358145.0
2018-03-02 10:05:00,65.96,66.01,65.87,65.99,252218.0,47.2796,47.3154,47.2151,47.3011,252218.0
2018-03-02 10:10:00,66.0,66.03,65.85,65.99,176394.0,47.3083,47.3298,47.2007,47.3011,176394.0
2018-03-02 10:15:00,65.99,66.01,65.86,65.88,135559.0,47.3011,47.3154,47.2079,47.2222,135559.0
2018-03-02 10:20:00,65.89,65.96,65.77,65.81,127909.0,47.2294,47.2796,47.1434,47.1721,127909.0
2018-03-02 10:25:00,65.82,65.85,65.68,65.73,151922.0,47.1792,47.2007,47.0789,47.1147,151922.0
2018-03-02 10:30:00,65.72,65.86,65.65,65.84,183639.0,47.1076,47.2079,47.0574,47.1936,183639.0
2018-03-02 10:35:00,65.85,65.88,65.73,65.81,158759.0,47.2007,47.2222,47.1147,47.1721,158759.0
2018-03-02 10:40:00,65.82,65.97,65.82,65.95,130357.0,47.1792,47.2868,47.1792,47.2724,130357.0
2018-03-02 10:45:00,65.95,66.01,65.91,65.95,126775.0,47.2724,47.3154,47.2438,47.2724,126775.0
2018-03-02 10:50:00,65.95,65.97,65.89,65.9,124661.0,47.2724,47.2868,47.2294,47.2366,124661.0
2018-03-02 10:55:00,65.89,65.95,65.82,65.84,112725.0,47.2294,47.2724,47.1792,47.1936,112725.0
2018-03-02 11:00:00,65.83,65.95,65.8,65.93,99124.0,47.1864,47.2724,47.1649,47.2581,99124.0
2018-03-02 11:05:00,65.93,65.98,65.87,65.93,69650.0,47.2581,47.2939,47.2151,47.2581,69650.0
2018-03-02 11:10:00,65.92,66.1,65.88,66.07,158126.0,47.2509,47.3799,47.2222,47.3584,158126.0
2018-03-02 11:15:00,66.07,66.13,65.96,65.98,188433.0,47.3584,47.4014,47.2796,47.2939,188433.0
2018-03-02 11:20:00,65.98,66.13,65.98,66.11,118190.0,47.2939,47.4014,47.2939,47.3871,118190.0
2018-03-02 11:25:00,66.12,66.22,66.11,66.17,172861.0,47.3943,47.466,47.3871,47.4301,172861.0
2018-03-02 11:30:00,66.18,66.29,66.15,66.19,325386.0,47.4373,47.5161,47.4158,47.4445,325386.0
2018-03-02 11:35:00,66.19,66.36,66.17,66.35,141945.0,47.4445,47.5663,47.4301,47.5591,141945.0
2018-03-02 11:40:00,66.36,66.55,66.36,66.43,174878.0,47.5663,47.7025,47.5663,47.6165,174878.0
2018-03-02 11:45:00,66.44,66.56,66.42,66.56,103259.0,47.6237,47.7097,47.6093,47.7097,103259.0
2018-03-02 11:50:00,66.56,66.64,66.5,66.52,291245.0,47.7097,47.767,47.6667,47.681,291245.0
2018-03-02 11:55:00,66.51,66.61,66.44,66.58,121686.0,47.6738,47.7455,47.6237,47.724,121686.0
2018-03-02 12:00:00,66.58,66.61,66.49,66.5,133906.0,47.724,47.7455,47.6595,47.6667,133906.0
2018-03-02 12:05:00,66.51,66.52,66.43,66.5,69535.0,47.6738,47.681,47.6165,47.6667,69535.0
2018-03-02 12:10:00,66.5,66.53,66.37,66.44,83864.0,47.6667,47.6882,47.5735,47.6237,83864.0
2018-03-02 12:15:00,66.45,66.49,66.29,66.32,98464.0,47.6308,47.6595,47.5161,47.5376,98464.0
2018-03-02 12:20:00,66.32,66.43,66.29,66.41,75073.0,47.5376,47.6165,47.5161,47.6021,75073.0
2018-03-02 12:25:00,66.41,66.46,66.33,66.45,104270.0,47.6021,47.638,47.5448,47.6308,104270.0
2018-03-02 12:30:00,66.45,66.5,66.38,66.4,159335.0,47.6308,47.6667,47.5806,47.595,159335.0
2018-03-02 12:35:00,66.41,66.52,66.39,66.46,47913.0,47.6021,47.681,47.5878,47.638,47913.0
2018-03-02 12:40:00,66.46,66.62,66.44,66.55,65029.0,47.638,47.7527,47.6237,47.7025,65029.0
2018-03-02 12:45:00,66.56,66.68,66.51,66.64,78929.0,47.7097,47.7957,47.6738,47.767,78929.0
2018-03-02 12:50:00,66.65,66.82,66.65,66.76,174568.0,47.7742,47.896,47.7742,47.853,174568.0
2018-03-02 12:55:00,66.76,66.8,66.65,66.68,182893.0,47.853,47.8817,47.7742,47.7957,182893.0
2018-03-02 13:00:00,66.68,66.76,66.65,66.69,165610.0,47.7957,47.853,47.7742,47.8028,165610.0
2018-03-02 13:05:00,66.68,66.72,66.61,66.63,72231.0,47.7957,47.8244,47.7455,47.7598,72231.0
2018-03-02 13:10:00,66.62,66.63,66.45,66.47,90147.0,47.7527,47.7598,47.6308,47.6452,90147.0
2018-03-02 13:15:00,66.47,66.54,66.46,66.48,67050.0,47.6452,47.6953,47.638,47.6523,67050.0
2018-03-02 13:20:00,66.47,66.55,66.47,66.49,62819.0,47.6452,47.7025,47.6452,47.6595,62819.0
2018-03-02 13:25:00,66.49,66.54,66.44,66.44,80331.0,47.6595,47.6953,47.6237,47.6237,80331.0
2018-03-02 13:30:00,66.44,66.48,66.35,66.39,236636.0,47.6237,47.6523,47.5591,47.5878,236636.0
2018-03-02 13:35:00,66.39,66.46,66.31,66.44,84649.0,47.5878,47.638,47.5305,47.6237,84649.0
2018-03-02 13:40:00,66.44,66.5,66.43,66.47,88246.0,47.6237,47.6667,47.6165,47.6452,88246.0
2018-03-02 13:45:00,66.47,66.6,66.47,66.6,144881.0,47.6452,47.7383,47.6452,47.7383,144881.0
2018-03-02 13:50:00,66.6,66.66,66.57,66.6,62341.0,47.7383,47.7813,47.7168,47.7383,62341.0
2018-03-02 13:55:00,66.59,66.59,66.45,66.46,132427.0,47.7312,47.7312,47.6308,47.638,132427.0
2018-03-02 14:00:00,66.47,66.56,66.45,66.55,102326.0,47.6452,47.7097,47.6308,47.7025,102326.0
2018-03-02 14:05:00,66.55,66.58,66.5,66.54,147753.0,47.7025,47.724,47.6667,47.6953,147753.0
2018-03-02 14:10:00,66.54,66.67,66.54,66.64,106836.0,47.6953,47.7885,47.6953,47.767,106836.0
2018-03-02 14:15:00,66.64,66.66,66.55,66.55,81605.0,47.767,47.7813,47.7025,47.7025,81605.0
2018-03-02 14:20:00,66.56,66.57,66.48,66.5,81541.0,47.7097,47.7168,47.6523,47.6667,81541.0
2018-03-02 14:25:00,66.5,66.59,66.44,66.51,90510.0,47.6667,47.7312,47.6237,47.6738,90510.0
2018-03-02 14:30:00,66.51,66.58,66.46,66.46,91666.0,47.6738,47.724,47.638,47.638,91666.0
2018-03-02 14:35:00,66.47,66.64,66.47,66.64,65319.0,47.6452,47.767,47.6452,47.767,65319.0
2018-03-02 14:40:00,66.65,66.69,66.61,66.67,154145.0,47.7742,47.8028,47.7455,47.7885,154145.0
2018-03-02 14:45:00,66.66,66.71,66.63,66.7,88952.0,47.7813,47.8172,47.7598,47.81,88952.0
2018-03-02 14:50:00,66.7,66.74,66.64,66.65,204202.0,47.81,47.8387,47.767,47.7742,204202.0
2018-03-02 14:55:00,66.65,66.65,66.58,66.58,90575.0,47.7742,47.7742,47.724,47.724,90575.0
2018-03-02 15:00:00,66.57,66.59,66.44,66.52,182040.0,47.7168,47.7312,47.6237,47.681,182040.0
2018-03-02 15:05:00,66.52,66.54,66.4,66.53,91448.0,47.681,47.6953,47.595,47.6882,91448.0
2018-03-02 15:10:00,66.54,66.55,66.45,66.51,97842.0,47.6953,47.7025,47.6308,47.6738,97842.0
2018-03-02 15:15:00,66.5,66.61,66.45,66.59,221226.0,47.6667,47.7455,47.6308,47.7312,221226.0
2018-03-02 15:20:00,66.58,66.72,66.56,66.7,112083.0,47.724,47.8244,47.7097,47.81,112083.0
2018-03-02 15:25:00,66.7,66.77,66.65,66.71,173919.0,47.81,47.8602,47.7742,47.8172,173919.0
2018-03-02 15:30:00,66.7,66.86,66.68,66.83,148838.0,47.81,47.9247,47.7957,47.9032,148838.0
2018-03-02 15:35:00,66.83,66.98,66.81,66.96,237706.0,47.9032,48.0107,47.8889,47.9964,237706.0
2018-03-02 15:40:00,66.97,67.06,66.9,67.06,398974.0,48.0036,48.0681,47.9534,48.0681,398974.0
2018-03-02 15:45:00,67.06,67.07,66.87,67.0,606286.0,48.0681,48.0752,47.9319,48.0251,606286.0
2018-03-02 15:50:00,67.01,67.17,67.01,67.15,611679.0,48.0322,48.1469,48.0322,48.1326,611679.0
2018-03-02 15:55:00,67.14,67.19,66.94,66.95,1160334.0,48.1254,48.1612,47.982,47.9892,1160334.0
2018-03-05 09:30:00,66.64,66.86,66.52,66.86,317608.0,47.767,47.9247,47.681,47.9247,317608.0
2018-03-05 09:35:00,66.86,67.03,66.84,67.03,115323.0,47.9247,48.0466,47.9104,48.0466,115323.0
2018-03-05 09:40:00,67.04,67.08,66.92,66.93,168401.0,48.0537,48.0824,47.9677,47.9749,168401.0
2018-03-05 09:45:00,66.93,67.04,66.83,66.85,187106.0,47.9749,48.0537,47.9032,47.9175,187106.0
2018-03-05 09:50:00,66.86,66.97,66.78,66.92,179403.0,47.9247,48.0036,47.8674,47.9677,179403.0
2018-03-05 09:55:00,66.92,67.06,66.91,66.94,81146.0,47.9677,48.0681,47.9605,47.982,81146.0
2018-03-05 10:00:00,66.94,67.0,66.82,66.92,106919.0,47.982,48.0251,47.896,47.9677,106919.0
2018-03-05 10:05:00,66.92,66.94,66.82,66.83,133116.0,47.9677,47.982,47.896,47.9032,133116.0
2018-03-05 10:10:00,66.83,66.83,66.72,66.72,140472.0,47.9032,47.9032,47.8244,47.8244,140472.0
2018-03-05 10:15:00,66.72,66.83,66.72,66.76,129925.0,47.8244,47.9032,47.8244,47.853,129925.0
2018-03-05 10:20:00,66.76,66.91,66.73,66.91,80208.0,47.853,47.9605,47.8315,47.9605,80208.0
2018-03-05 10:25:00,66.91,66.97,66.88,66.94,88077.0,47.9605,48.0036,47.939,47.982,88077.0
2018-03-05 10:30:00,66.95,66.97,66.8,66.81,69354.0,47.9892,48.0036,47.8817,47.8889,69354.0
2018-03-05 10:35:00,66.81,67.01,66.8,66.97,168204.0,47.8889,48.0322,47.8817,48.0036,168204.0
2018-03-05 10:40:00,66.97,67.0,66.89,66.97,79796.0,48.0036,48.0251,47.9462,48.0036,79796.0
2018-03-05 10:45:00,66.97,67.04,66.94,67.03,117500.0,48.0036,48.0537,47.982,48.0466,117500.0
2018-03-05 10:50:00,67.04,67.12,67.02,67.12,282800.0,48.0537,48.1111,48.0394,48.1111,282800.0
2018-03-05 10:55:00,67.11,67.33,67.11,67.31,234051.0,48.1039,48.2616,48.1039,48.2473,234051.0
2018-03-05 11:00:00,67.31,67.41,67.29,67.31,174941.0,48.2473,48.3189,48.2329,48.2473,174941.0
2018-03-05 11:05:00,67.31,67.4,67.28,67.33,314869.0,48.2473,48.3118,48.2258,48.2616,314869.0
2018-03-05 11:10:00,67.33,67.52,67.33,67.5,158687.0,48.2616,48.3978,48.2616,48.3834,158687.0
2018-03-05 11:15:00,67.5,67.63,67.48,67.63,210897.0,48.3834,48.4766,48.3691,48.4766,210897.0
2018-03-05 11:20:00,67.64,67.72,67.54,67.71,411468.0,48.4838,48.5411,48.4121,48.534,411468.0
2018-03-05 11:25:00,67.7,67.73,67.56,67.56,142104.0,48.5268,48.5483,48.4265,48.4265,142104.0
2018-03-05 11:30:00,67.57,67.58,67.5,67.55,129599.0,48.4336,48.4408,48.3834,48.4193,129599.0
2018-03-05 11:35:00,67.55,67.6,67.49,67.6,155250.0,48.4193,48.4551,48.3763,48.4551,155250.0
2018-03-05 11:40:00,67.6,67.7,67.59,67.61,208658.0,48.4551,48.5268,48.448,48.4623,208658.0
2018-03-05 11:45:00,67.62,67.66,67.53,67.53,89934.0,48.4695,48.4981,48.405,48.405,89934.0
2018-03-05 11:50:00,67.55,67.61,67.53,67.58,115908.0,48.4193,48.4623,48.405,48.4408,115908.0
2018-03-05 11:55:00,67.58,67.63,67.53,67.56,60625.0,48.4408,48.4766,48.405,48.4265,60625.0
2018-03-05 12:00:00,67.55,67.61,67.51,67.6,144637.0,48.4193,48.4623,48.3906,48.4551,144637.0
2018-03-05 12:05:00,67.61,67.61,67.52,67.55,76754.0,48.4623,48.4623,48.3978,48.4193,76754.0
2018-03-05 12:10:00,67.55,67.6,67.48,67.5,97823.0,48.4193,48.4551,48.3691,48.3834,97823.0
2018-03-05 12:15:00,67.48,67.64,67.44,67.59,74591.0,48.3691,48.4838,48.3404,48.448,74591.0
2018-03-05 12:20:00,67.59,67.64,67.55,67.57,97798.0,48.448,48.4838,48.4193,48.4336,97798.0
2018-03-05 12:25:00,67.56,67.7,67.55,67.67,50651.0,48.4265,48.5268,48.4193,48.5053,50651.0
2018-03-05 12:30:00,67.67,67.69,67.5,67.57,202466.0,48.5053,48.5196,48.3834,48.4336,202466.0
2018-03-05 12:35:00,67.58,67.59,67.5,67.53,42242.0,48.4408,48.448,48.3834,48.405,42242.0
2018-03-05 12:40:00,67.53,67.57,67.52,67.56,82174.0,48.405,48.4336,48.3978,48.4265,82174.0
2018-03-05 12:45:00,67.56,67.66,67.56,67.65,61791.0,48.4265,48.4981,48.4265,48.491,61791.0
2018-03-05 12:50:00,67.65,67.71,67.64,67.69,46992.0,48.491,48.534,48.4838,48.5196,46992.0
2018-03-05 12:55:00,67.69,67.77,67.67,67.77,93407.0,48.5196,48.577,48.5053,48.577,93407.0
2018-03-05 13:00:00,67.77,67.79,67.73,67.75,112492.0,48.577,48.5913,48.5483,48.5626,112492.0
2018-03-05 13:05:00,67.74,67.77,67.71,67.75,94366.0,48.5555,48.577,48.534,48.5626,94366.0
2018-03-05 13:10:00,67.76,67.77,67.68,67.69,124200.0,48.5698,48.577,48.5125,48.5196,124200.0
2018-03-05 13:15:00,67.69,67.72,67.62,67.65,87867.0,48.5196,48.5411,48.4695,48.491,87867.0
2018-03-05 13:20:00,67.65,67.7,67.63,67.68,61066.0,48.491,48.5268,48.4766,48.5125,61066.0
2018-03-05 13:25:00,67.69,67.7,67.59,67.59,136181.0,48.5196,48.5268,48.448,48.448,136181.0
2018-03-05 13:30:00,67.59,67.62,67.5,67.5,151435.0,48.448,48.4695,48.3834,48.3834,151435.0
2018-03-05 13:35:00,67.51,67.56,67.48,67.51,73506.0,48.3906,48.4265,48.3691,48.3906,73506.0
2018-03-05 13:40:00,67.51,67.58,67.49,67.53,70895.0,48.3906,48.4408,48.3763,48.405,70895.0
2018-03-05 13:45:00,67.53,67.56,67.43,67.46,172388.0,48.405,48.4265,48.3333,48.3548,172388.0
2018-03-05 13:50:00,67.46,67.5,67.45,67.48,80197.0,48.3548,48.3834,48.3476,48.3691,80197.0
2018-03-05 13:55:00,67.48,67.56,67.47,67.55,76327.0,48.3691,48.4265,48.3619,48.4193,76327.0
2018-03-05 14:00:00,67.55,67.58,67.53,67.53,52558.0,48.4193,48.4408,48.405,48.405,52558.0
2018-03-05 14:05:00,67.53,67.54,67.46,67.54,94954.0,48.405,48.4121,48.3548,48.4121,94954.0
2018-03-05 14:10:00,67.53,67.57,67.42,67.44,157068.0,48.405,48.4336,48.3261,48.3404,157068.0
2018-03-05 14:15:00,67.44,67.5,67.36,67.37,173633.0,48.3404,48.3834,48.2831,48.2903,173633.0
2018-03-05 14:20:00,67.36,67.46,67.35,67.46,122731.0,48.2831,48.3548,48.2759,48.3548,122731.0
2018-03-05 14:25:00,67.47,67.55,67.46,67.53,81428.0,48.3619,48.4193,48.3548,48.405,81428.0
2018-03-05 14:30:00,67.54,67.6,67.52,67.55,126495.0,48.4121,48.4551,48.3978,48.4193,126495.0
2018-03-05 14:35:00,67.56,67.64,67.51,67.61,123434.0,48.4265,48.4838,48.3906,48.4623,123434.0
2018-03-05 14:40:00,67.62,67.68,67.59,67.68,116960.0,48.4695,48.5125,48.448,48.5125,116960.0
2018-03-05 14:45:00,67.67,67.74,67.66,67.74,157681.0,48.5053,48.5555,48.4981,48.5555,157681.0
2018-03-05 14:50:00,67.73,67.75,67.72,67.73,107509.0,48.5483,48.5626,48.5411,48.5483,107509.0
2018-03-05 14:55:00,67.74,67.8,67.73,67.8,118802.0,48.5555,48.5985,48.5483,48.5985,118802.0
2018-03-05 15:00:00,67.8,67.85,67.79,67.84,94007.0,48.5985,48.6343,48.5913,48.6272,94007.0
2018-03-05 15:05:00,67.84,67.88,67.75,67.76,228673.0,48.6272,48.6558,48.5626,48.5698,228673.0
2018-03-05 15:10:00,67.76,67.78,67.74,67.75,85100.0,48.5698,48.5842,48.5555,48.5626,85100.0
2018-03-05 15:15:00,67.75,67.76,67.68,67.74,115481.0,48.5626,48.5698,48.5125,48.5555,115481.0
2018-03-05 15:20:00,67.74,67.83,67.74,67.83,86527.0,48.5555,48.62,48.5555,48.62,86527.0
2018-03-05 15:25:00,67.83,67.83,67.64,67.65,143531.0,48.62,48.62,48.4838,48.491,143531.0
2018-03-05 15:30:00,67.65,67.76,67.61,67.73,227330.0,48.491,48.5698,48.4623,48.5483,227330.0
2018-03-05 15:35:00,67.73,67.73,67.62,67.62,257858.0,48.5483,48.5483,48.4695,48.4695,257858.0
2018-03-05 15:40:00,67.63,67.78,67.62,67.78,484263.0,48.4766,48.5842,48.4695,48.5842,484263.0
2018-03-05 15:45:00,67.77,67.81,67.71,67.72,277909.0,48.577,48.6057,48.534,48.5411,277909.0
2018-03-05 15:50:00,67.71,67.74,67.66,67.69,373074.0,48.534,48.5555,48.4981,48.5196,373074.0
2018-03-05 15:55:00,67.69,67.76,67.66,67.67,960726.0,48.5196,48.5698,48.4981,48.5053,960726.0
2018-03-06 09:30:00,68.08,68.14,67.97,68.01,219909.0,48.7992,48.8422,48.7203,48.749,219909.0
2018-03-06 09:35:00,67.99,68.0,67.85,67.94,136890.0,48.7347,48.7418,48.6343,48.6988,136890.0
2018-03-06 09:40:00,67.93,68.11,67.93,67.98,112536.0,48.6917,48.8207,48.6917,48.7275,112536.0
2018-03-06 09:45:00,67.96,68.09,67.9,68.09,102838.0,48.7132,48.8064,48.6702,48.8064,102838.0
2018-03-06 09:50:00,68.09,68.28,68.07,68.27,157442.0,48.8064,48.9425,48.792,48.9354,157442.0
2018-03-06 09:55:00,68.28,68.34,68.2,68.21,85455.0,48.9425,48.9856,48.8852,48.8924,85455.0
2018-03-06 10:00:00,68.2,68.25,67.98,68.01,219141.0,48.8852,48.921,48.7275,48.749,219141.0
2018-03-06 10:05:00,67.98,68.05,67.86,67.88,126463.0,48.7275,48.7777,48.6415,48.6558,126463.0
2018-03-06 10:10:00,67.88,67.89,67.78,67.83,200823.0,48.6558,48.663,48.5842,48.62,200823.0
2018-03-06 10:15:00,67.83,68.01,67.83,67.97,135263.0,48.62,48.749,48.62,48.7203,135263.0
2018-03-06 10:20:00,67.98,68.11,67.95,68.08,99069.0,48.7275,48.8207,48.706,48.7992,99069.0
2018-03-06 10:25:00,68.07,68.12,68.0,68.05,121255.0,48.792,48.8279,48.7418,48.7777,121255.0
2018-03-06 10:30:00,68.05,68.16,68.05,68.1,153934.0,48.7777,48.8565,48.7777,48.8135,153934.0
2018-03-06 10:35:00,68.09,68.26,68.09,68.22,171170.0,48.8064,48.9282,48.8064,48.8995,171170.0
2018-03-06 10:40:00,68.21,68.28,68.14,68.21,677503.0,48.8924,48.9425,48.8422,48.8924,677503.0
2018-03-06 10:45:00,68.22,68.23,67.95,67.95,732184.0,48.8995,48.9067,48.706,48.706,732184.0
2018-03-06 10:50:00,67.95,67.96,67.72,67.75,660844.0,48.706,48.7132,48.5411,48.5626,660844.0
2018-03-06 10:55:00,67.75,67.8,67.62,67.7,494347.0,48.5626,48.5985,48.4695,48.5268,494347.0
2018-03-06 11:00:00,67.7,67.83,67.7,67.76,206660.0,48.5268,48.62,48.5268,48.5698,206660.0
2018-03-06 11:05:00,67.75,67.9,67.75,67.87,158245.0,48.5626,48.6702,48.5626,48.6487,158245.0
2018-03-06 11:10:00,67.88,67.88,67.78,67.87,136655.0,48.6558,48.6558,48.5842,48.6487,136655.0
2018-03-06 11:15:00,67.88,67.88,67.78,67.8,73711.0,48.6558,48.6558,48.5842,48.5985,73711.0
2018-03-06 11:20:00,67.79,67.79,67.54,67.61,85581.0,48.5913,48.5913,48.4121,48.4623,85581.0
2018-03-06 11:25:00,67.59,67.61,67.48,67.5,138934.0,48.448,48.4623,48.3691,48.3834,138934.0
2018-03-06 11:30:00,67.5,67.53,67.44,67.45,119872.0,48.3834,48.405,48.3404,48.3476,119872.0
2018-03-06 11:35:00,67.44,67.53,67.4,67.47,65536.0,48.3404,48.405,48.3118,48.3619,65536.0
2018-03-06 11:40:00,67.47,67.62,67.36,67.57,71430.0,48.3619,48.4695,48.2831,48.4336,71430.0
2018-03-06 11:45:00,67.58,67.69,67.58,67.68,89322.0,48.4408,48.5196,48.4408,48.5125,89322.0
2018-03-06 11:50:00,67.68,67.71,67.62,67.63,42542.0,48.5125,48.534,48.4695,48.4766,42542.0
2018-03-06 11:55:00,67.63,67.74,67.59,67.74,50157.0,48.4766,48.5555,48.448,48.5555,50157.0
2018-03-06 12:00:00,67.74,67.78,67.7,67.75,68495.0,48.5555,48.5842,48.5268,48.5626,68495.0
2018-03-06 12:05:00,67.75,67.76,67.66,67.72,45282.0,48.5626,48.5698,48.4981,48.5411,45282.0
2018-03-06 12:10:00,67.72,67.74,67.67,67.68,68844.0,48.5411,48.5555,48.5053,48.5125,68844.0
2018-03-06 12:15:00,67.68,67.73,67.65,67.68,39769.0,48.5125,48.5483,48.491,48.5125,39769.0
2018-03-06 12:20:00,67.68,67.72,67.61,67.66,39514.0,48.5125,48.5411,48.4623,48.4981,39514.0
2018-03-06 12:25:00,67.66,67.72,67.64,67.66,66891.0,48.4981,48.5411,48.4838,48.4981,66891.0
2018-03-06 12:30:00,67.66,67.71,67.62,67.71,65076.0,48.4981,48.534,48.4695,48.534,65076.0
2018-03-06 12:35:00,67.71,67.78,67.69,67.71,3408635.0,48.534,48.5842,48.5196,48.534,3408635.0
2018-03-06 12:40:00,67.71,67.78,67.68,67.76,58752.0,48.534,48.5842,48.5125,48.5698,58752.0
2018-03-06 12:45:00,67.75,67.8,67.71,67.79,47642.0,48.5626,48.5985,48.534,48.5913,47642.0
2018-03-06 12:50:00,67.79,67.84,67.78,67.79,84989.0,48.5913,48.6272,48.5842,48.5913,84989.0
2018-03-06 12:55:00,67.8,67.92,67.8,67.89,225901.0,48.5985,48.6845,48.5985,48.663,225901.0
2018-03-06 13:00:00,67.89,67.92,67.83,67.84,95538.0,48.663,48.6845,48.62,48.6272,95538.0
2018-03-06 13:05:00,67.84,67.95,67.81,67.9,75477.0,48.6272,48.706,48.6057,48.6702,75477.0
2018-03-06 13:10:00,67.91,67.96,67.88,67.9,52500.0,48.6773,48.7132,48.6558,48.6702,52500.0
2018-03-06 13:15:00,67.9,67.95,67.89,67.92,61201.0,48.6702,48.706,48.663,48.6845,61201.0
2018-03-06 13:20:00,67.92,67.99,67.88,67.97,111977.0,48.6845,48.7347,48.6558,48.7203,111977.0
2018-03-06 13:25:00,67.97,67.99,67.92,67.93,63221.0,48.7203,48.7347,48.6845,48.6917,63221.0
2018-03-06 13:30:00,67.93,67.97,67.88,67.91,118192.0,48.6917,48.7203,48.6558,48.6773,118192.0
2018-03-06 13:35:00,67.91,67.92,67.86,67.88,39884.0,48.6773,48.6845,48.6415,48.6558,39884.0
2018-03-06 13:40:00,67.88,67.95,67.88,67.93,49587.0,48.6558,48.706,48.6558,48.6917,49587.0
2018-03-06 13:45:00,67.94,67.94,67.77,67.78,74057.0,48.6988,48.6988,48.577,48.5842,74057.0
2018-03-06 13:50:00,67.78,67.85,67.75,67.83,50644.0,48.5842,48.6343,48.5626,48.62,50644.0
2018-03-06 13:55:00,67.83,67.84,67.77,67.82,92212.0,48.62,48.6272,48.577,48.6128,92212.0
2018-03-06 14:00:00,67.81,67.86,67.8,67.85,67626.0,48.6057,48.6415,48.5985,48.6343,67626.0
2018-03-06 14:05:00,67.86,67.92,67.82,67.92,50248.0,48.6415,48.6845,48.6128,48.6845,50248.0
2018-03-06 14:10:00,67.91,67.91,67.84,67.88,70065.0,48.6773,48.6773,48.6272,48.6558,70065.0
2018-03-06 14:15:00,67.87,67.88,67.81,67.85,80324.0,48.6487,48.6558,48.6057,48.6343,80324.0
2018-03-06 14:20:00,67.84,67.88,67.83,67.84,41111.0,48.6272,48.6558,48.62,48.6272,41111.0
2018-03-06 14:25:00,67.85,67.86,67.8,67.82,55310.0,48.6343,48.6415,48.5985,48.6128,55310.0
2018-03-06 14:30:00,67.83,67.94,67.82,67.94,35815.0,48.62,48.6988,48.6128,48.6988,35815.0
2018-03-06 14:35:00,67.94,67.99,67.94,67.98,50827.0,48.6988,48.7347,48.6988,48.7275,50827.0
2018-03-06 14:40:00,67.98,67.98,67.92,67.95,55481.0,48.7275,48.7275,48.6845,48.706,55481.0
2018-03-06 14:45:00,67.95,68.01,67.94,68.0,47006.0,48.706,48.749,48.6988,48.7418,47006.0
2018-03-06 14:50:00,68.0,68.01,67.93,67.93,51230.0,48.7418,48.749,48.6917,48.6917,51230.0
2018-03-06 14:55:00,67.94,67.96,67.93,67.94,52827.0,48.6988,48.7132,48.6917,48.6988,52827.0
2018-03-06 15:00:00,67.94,67.95,67.81,67.83,70395.0,48.6988,48.706,48.6057,48.62,70395.0
2018-03-06 15:05:00,67.83,67.9,67.83,67.89,60827.0,48.62,48.6702,48.62,48.663,60827.0
2018-03-06 15:10:00,67.88,67.88,67.81,67.81,101489.0,48.6558,48.6558,48.6057,48.6057,101489.0
2018-03-06 15:15:00,67.81,67.82,67.71,67.78,85678.0,48.6057,48.6128,48.534,48.5842,85678.0
2018-03-06 15:20:00,67.78,67.78,67.72,67.73,91612.0,48.5842,48.5842,48.5411,48.5483,91612.0
2018-03-06 15:25:00,67.73,67.85,67.7,67.83,188116.0,48.5483,48.6343,48.5268,48.62,188116.0
2018-03-06 15:30:00,67.83,67.9,67.81,67.85,364929.0,48.62,48.6702,48.6057,48.6343,364929.0
2018-03-06 15:35:00,67.85,67.87,67.79,67.8,138642.0,48.6343,48.6487,48.5913,48.5985,138642.0
2018-03-06 15:40:00,67.8,67.84,67.75,67.76,206030.0,48.5985,48.6272,48.5626,48.5698,206030.0
2018-03-06 15:45:00,67.76,67.77,67.65,67.67,269117.0,48.5698,48.577,48.491,48.5053,269117.0
2018-03-06 15:50:00,67.67,67.76,67.66,67.73,222907.0,48.5053,48.5698,48.4981,48.5483,222907.0
2018-03-06 15:55:00,67.72,67.72,67.63,67.7,579598.0,48.5411,48.5411,48.4766,48.5268,579598.0
2018-03-07 09:30:00,66.97,67.49,66.95,67.47,413592.0,48.0036,48.3763,47.9892,48.3619,413592.0
2018-03-07 09:35:00,67.46,67.55,67.44,67.49,379449.0,48.3548,48.4193,48.3404,48.3763,379449.0
2018-03-07 09:40:00,67.49,67.62,67.31,67.35,219572.0,48.3763,48.4695,48.2473,48.2759,219572.0
2018-03-07 09:45:00,67.36,67.46,67.2,67.2,128610.0,48.2831,48.3548,48.1684,48.1684,128610.0
2018-03-07 09:50:00,67.21,67.32,67.12,67.26,110931.0,48.1756,48.2544,48.1111,48.2114,110931.0
2018-03-07 09:55:00,67.25,67.32,67.18,67.18,124451.0,48.2043,48.2544,48.1541,48.1541,124451.0
2018-03-07 10:00:00,67.18,67.31,67.12,67.21,123905.0,48.1541,48.2473,48.1111,48.1756,123905.0
2018-03-07 10:05:00,67.21,67.3,67.13,67.27,126229.0,48.1756,48.2401,48.1182,48.2186,126229.0
2018-03-07 10:10:00,67.26,67.38,67.23,67.34,139507.0,48.2114,48.2974,48.1899,48.2688,139507.0
2018-03-07 10:15:00,67.34,67.44,67.32,67.4,120219.0,48.2688,48.3404,48.2544,48.3118,120219.0
2018-03-07 10:20:00,67.4,67.47,67.33,67.37,165812.0,48.3118,48.3619,48.2616,48.2903,165812.0
2018-03-07 10:25:00,67.37,67.42,67.29,67.29,80378.0,48.2903,48.3261,48.2329,48.2329,80378.0
2018-03-07 10:30:00,67.3,67.59,67.3,67.5,313543.0,48.2401,48.448,48.2401,48.3834,313543.0
2018-03-07 10:35:00,67.5,67.68,67.47,67.65,187221.0,48.3834,48.5125,48.3619,48.491,187221.0
2018-03-07 10:40:00,67.66,67.68,67.57,67.59,104733.0,48.4981,48.5125,48.4336,48.448,104733.0
2018-03-07 10:45:00,67.6,67.61,67.49,67.57,200133.0,48.4551,48.4623,48.3763,48.4336,200133.0
2018-03-07 10:50:00,67.58,67.62,67.48,67.53,207229.0,48.4408,48.4695,48.3691,48.405,207229.0
2018-03-07 10:55:00,67.54,67.56,67.48,67.55,93907.0,48.4121,48.4265,48.3691,48.4193,93907.0
2018-03-07 11:00:00,67.54,67.56,67.31,67.32,92817.0,48.4121,48.4265,48.2473,48.2544,92817.0
2018-03-07 11:05:00,67.32,67.38,67.28,67.32,238995.0,48.2544,48.2974,48.2258,48.2544,238995.0
2018-03-07 11:10:00,67.32,67.32,67.19,67.24,141278.0,48.2544,48.2544,48.1612,48.1971,141278.0
2018-03-07 11:15:00,67.24,67.27,67.1,67.11,110627.0,48.1971,48.2186,48.0967,48.1039,110627.0
2018-03-07 11:20:00,67.1,67.18,67.07,67.18,92570.0,48.0967,48.1541,48.0752,48.1541,92570.0
2018-03-07 11:25:00,67.17,67.19,67.11,67.19,139900.0,48.1469,48.1612,48.1039,48.1612,139900.0
2018-03-07 11:30:00,67.2,67.24,67.13,67.17,111295.0,48.1684,48.1971,48.1182,48.1469,111295.0
2018-03-07 11:35:00,67.17,67.22,67.15,67.18,95909.0,48.1469,48.1827,48.1326,48.1541,95909.0
2018-03-07 11:40:00,67.17,67.18,67.09,67.09,122771.0,48.1469,48.1541,48.0896,48.0896,122771.0
2018-03-07 11:45:00,67.1,67.15,67.02,67.03,97775.0,48.0967,48.1326,48.0394,48.0466,97775.0
2018-03-07 11:50:00,67.03,67.03,66.79,66.81,223457.0,48.0466,48.0466,47.8745,47.8889,223457.0
2018-03-07 11:55:00,66.81,66.87,66.74,66.77,103708.0,47.8889,47.9319,47.8387,47.8602,103708.0
2018-03-07 12:00:00,66.78,66.83,66.7,66.71,230420.0,47.8674,47.9032,47.81,47.8172,230420.0
2018-03-07 12:05:00,66.71,66.79,66.69,66.77,173089.0,47.8172,47.8745,47.8028,47.8602,173089.0
2018-03-07 12:10:00,66.77,66.77,66.61,66.64,300662.0,47.8602,47.8602,47.7455,47.767,300662.0
2018-03-07 12:15:00,66.64,66.71,66.56,66.69,190985.0,47.767,47.8172,47.7097,47.8028,190985.0
2018-03-07 12:20:00,66.68,66.7,66.56,66.61,107530.0,47.7957,47.81,47.7097,47.7455,107530.0
2018-03-07 12:25:00,66.62,66.75,66.61,66.74,86111.0,47.7527,47.8459,47.7455,47.8387,86111.0
2018-03-07 12:30:00,66.73,66.84,66.68,66.83,101883.0,47.8315,47.9104,47.7957,47.9032,101883.0
2018-03-07 12:35:00,66.82,66.88,66.77,66.83,119378.0,47.896,47.939,47.8602,47.9032,119378.0
2018-03-07 12:40:00,66.82,66.87,66.78,66.85,101044.0,47.896,47.9319,47.8674,47.9175,101044.0
2018-03-07 12:45:00,66.85,66.86,66.78,66.79,91606.0,47.9175,47.9247,47.8674,47.8745,91606.0
2018-03-07 12:50:00,66.8,66.82,66.75,66.76,56467.0,47.8817,47.896,47.8459,47.853,56467.0
2018-03-07 12:55:00,66.76,66.83,66.76,66.8,35503.0,47.853,47.9032,47.853,47.8817,35503.0
2018-03-07 13:00:00,66.8,66.8,66.69,66.7,81020.0,47.8817,47.8817,47.8028,47.81,81020.0
2018-03-07 13:05:00,66.69,66.7,66.6,66.63,82496.0,47.8028,47.81,47.7383,47.7598,82496.0
2018-03-07 13:10:00,66.62,66.64,66.57,66.61,124846.0,47.7527,47.767,47.7168,47.7455,124846.0
2018-03-07 13:15:00,66.61,66.68,66.56,66.67,61289.0,47.7455,47.7957,47.7097,47.7885,61289.0
2018-03-07 13:20:00,66.66,66.72,66.63,66.71,49041.0,47.7813,47.8244,47.7598,47.8172,49041.0
2018-03-07 13:25:00,66.71,66.83,66.7,66.83,79892.0,47.8172,47.9032,47.81,47.9032,79892.0
2018-03-07 13:30:00,66.83,66.89,66.71,66.71,95187.0,47.9032,47.9462,47.8172,47.8172,95187.0
2018-03-07 13:35:00,66.71,66.77,66.7,66.73,118802.0,47.8172,47.8602,47.81,47.8315,118802.0
2018-03-07 13:40:00,66.73,66.76,66.7,66.74,104141.0,47.8315,47.853,47.81,47.8387,104141.0
2018-03-07 13:45:00,66.74,66.81,66.73,66.75,47120.0,47.8387,47.8889,47.8315,47.8459,47120.0
2018-03-07 13:50:00,66.75,66.78,66.73,66.78,46830.0,47.8459,47.8674,47.8315,47.8674,46830.0
2018-03-07 13:55:00,66.77,66.78,66.73,66.75,49485.0,47.8602,47.8674,47.8315,47.8459,49485.0
2018-03-07 14:00:00,66.75,66.87,66.72,66.84,156093.0,47.8459,47.9319,47.8244,47.9104,156093.0
2018-03-07 14:05:00,66.85,66.87,66.8,66.81,55462.0,47.9175,47.9319,47.8817,47.8889,55462.0
2018-03-07 14:10:00,66.81,66.92,66.81,66.89,55483.0,47.8889,47.9677,47.8889,47.9462,55483.0
2018-03-07 14:15:00,66.89,66.93,66.82,66.85,34209.0,47.9462,47.9749,47.896,47.9175,34209.0
2018-03-07 14:20:00,66.85,66.87,66.81,66.81,52337.0,47.9175,47.9319,47.8889,47.8889,52337.0
2018-03-07 14:25:00,66.8,66.82,66.73,66.73,209990.0,47.8817,47.896,47.8315,47.8315,209990.0
2018-03-07 14:30:00,66.73,66.85,66.72,66.82,67159.0,47.8315,47.9175,47.8244,47.896,67159.0
2018-03-07 14:35:00,66.82,66.89,66.82,66.85,53608.0,47.896,47.9462,47.896,47.9175,53608.0
2018-03-07 14:40:00,66.85,66.85,66.79,66.79,44584.0,47.9175,47.9175,47.8745,47.8745,44584.0
2018-03-07 14:45:00,66.8,66.82,66.74,66.81,89028.0,47.8817,47.896,47.8387,47.8889,89028.0
2018-03-07 14:50:00,66.82,66.86,66.73,66.75,113347.0,47.896,47.9247,47.8315,47.8459,113347.0
2018-03-07 14:55:00,66.75,66.78,66.73,66.76,67961.0,47.8459,47.8674,47.8315,47.853,67961.0
2018-03-07 15:00:00,66.76,66.79,66.73,66.77,57486.0,47.853,47.8745,47.8315,47.8602,57486.0
2018-03-07 15:05:00,66.77,66.98,66.77,66.95,200166.0,47.8602,48.0107,47.8602,47.9892,200166.0
2018-03-07 15:10:00,66.95,66.99,66.92,66.93,121976.0,47.9892,48.0179,47.9677,47.9749,121976.0
2018-03-07 15:15:00,66.93,66.94,66.89,66.93,70170.0,47.9749,47.982,47.9462,47.9749,70170.0
2018-03-07 15:20:00,66.92,66.94,66.83,66.93,46154.0,47.9677,47.982,47.9032,47.9749,46154.0
2018-03-07 15:25:00,66.93,66.95,66.9,66.94,66924.0,47.9749,47.9892,47.9534,47.982,66924.0
2018-03-07 15:30:00,66.94,67.03,66.93,66.99,163929.0,47.982,48.0466,47.9749,48.0179,163929.0
2018-03-07 15:35:00,66.99,67.12,66.98,67.09,166220.0,48.0179,48.1111,48.0107,48.0896,166220.0
2018-03-07 15:40:00,67.09,67.23,67.09,67.21,373173.0,48.0896,48.1899,48.0896,48.1756,373173.0
2018-03-07 15:45:00,67.2,67.26,67.17,67.25,369246.0,48.1684,48.2114,48.1469,48.2043,369246.0
2018-03-07 15:50:00,67.26,67.27,67.11,67.12,348536.0,48.2114,48.2186,48.1039,48.1111,348536.0
2018-03-07 15:55:00,67.12,67.22,67.11,67.19,891650.0,48.1111,48.1827,48.1039,48.1612,891650.0
2018-03-08 09:30:00,67.34,67.46,67.28,67.41,294715.0,48.2688,48.3548,48.2258,48.3189,294715.0
2018-03-08 09:35:00,67.42,67.48,67.2,67.23,216503.0,48.3261,48.3691,48.1684,48.1899,216503.0
2018-03-08 09:40:00,67.21,67.44,67.17,67.41,155040.0,48.1756,48.3404,48.1469,48.3189,155040.0
2018-03-08 09:45:00,67.41,67.54,67.38,67.47,228863.0,48.3189,48.4121,48.2974,48.3619,228863.0
2018-03-08 09:50:00,67.47,67.52,67.42,67.48,77084.0,48.3619,48.3978,48.3261,48.3691,77084.0
2018-03-08 09:55:00,67.48,67.53,67.26,67.34,286351.0,48.3691,48.405,48.2114,48.2688,286351.0
2018-03-08 10:00:00,67.34,67.35,67.18,67.2,80827.0,48.2688,48.2759,48.1541,48.1684,80827.0
2018-03-08 10:05:00,67.19,67.27,67.07,67.15,227266.0,48.1612,48.2186,48.0752,48.1326,227266.0
2018-03-08 10:10:00,67.15,67.25,67.13,67.25,66723.0,48.1326,48.2043,48.1182,48.2043,66723.0
2018-03-08 10:15:00,67.25,67.29,67.18,67.26,56970.0,48.2043,48.2329,48.1541,48.2114,56970.0
2018-03-08 10:20:00,67.26,67.33,67.23,67.23,55897.0,48.2114,48.2616,48.1899,48.1899,55897.0
2018-03-08 10:25:00,67.22,67.24,67.08,67.08,58877.0,48.1827,48.1971,48.0824,48.0824,58877.0
2018-03-08 10:30:00,67.08,67.1,66.99,67.01,75157.0,48.0824,48.0967,48.0179,48.0322,75157.0
2018-03-08 10:35:00,67.02,67.02,66.8,66.82,206735.0,48.0394,48.0394,47.8817,47.896,206735.0
2018-03-08 10:40:00,66.82,66.94,66.78,66.93,124843.0,47.896,47.982,47.8674,47.9749,124843.0
2018-03-08 10:45:00,66.92,67.01,66.91,66.95,105340.0,47.9677,48.0322,47.9605,47.9892,105340.0
2018-03-08 10:50:00,66.94,67.03,66.91,66.98,91425.0,47.982,48.0466,47.9605,48.0107,91425.0
2018-03-08 10:55:00,66.99,67.02,66.9,66.96,59584.0,48.0179,48.0394,47.9534,47.9964,59584.0
2018-03-08 11:00:00,66.96,67.03,66.87,67.01,82491.0,47.9964,48.0466,47.9319,48.0322,82491.0
2018-03-08 11:05:00,67.01,67.06,67.0,67.03,78982.0,48.0322,48.0681,48.0251,48.0466,78982.0
2018-03-08 11:10:00,67.03,67.16,67.01,67.15,102312.0,48.0466,48.1397,48.0322,48.1326,102312.0
2018-03-08 11:15:00,67.16,67.21,67.05,67.06,117481.0,48.1397,48.1756,48.0609,48.0681,117481.0
2018-03-08 11:20:00,67.06,67.09,67.0,67.03,78293.0,48.0681,48.0896,48.0251,48.0466,78293.0
2018-03-08 11:25:00,67.03,67.07,66.86,66.88,98258.0,48.0466,48.0752,47.9247,47.939,98258.0
2018-03-08 11:30:00,66.89,66.91,66.81,66.83,98288.0,47.9462,47.9605,47.8889,47.9032,98288.0
2018-03-08 11:35:00,66.83,66.85,66.71,66.73,85628.0,47.9032,47.9175,47.8172,47.8315,85628.0
2018-03-08 11:40:00,66.74,66.84,66.7,66.72,87756.0,47.8387,47.9104,47.81,47.8244,87756.0
2018-03-08 11:45:00,66.73,66.89,66.7,66.88,104706.0,47.8315,47.9462,47.81,47.939,104706.0
2018-03-08 11:50:00,66.88,66.94,66.82,66.91,32127.0,47.939,47.982,47.896,47.9605,32127.0
2018-03-08 11:55:00,66.91,66.96,66.88,66.92,38295.0,47.9605,47.9964,47.939,47.9677,38295.0
2018-03-08 12:00:00,66.93,66.95,66.86,66.89,47285.0,47.9749,47.9892,47.9247,47.9462,47285.0
2018-03-08 12:05:00,66.88,66.89,66.82,66.82,55708.0,47.939,47.9462,47.896,47.896,55708.0
2018-03-08 12:10:00,66.82,66.83,66.72,66.79,148509.0,47.896,47.9032,47.8244,47.8745,148509.0
2018-03-08 12:15:00,66.78,66.89,66.77,66.87,51373.0,47.8674,47.9462,47.8602,47.9319,51373.0
2018-03-08 12:20:00,66.87,66.89,66.77,66.79,50897.0,47.9319,47.9462,47.8602,47.8745,50897.0
2018-03-08 12:25:00,66.79,66.87,66.76,66.85,55041.0,47.8745,47.9319,47.853,47.9175,55041.0
2018-03-08 12:30:00,66.85,66.87,66.76,66.76,30217.0,47.9175,47.9319,47.853,47.853,30217.0
2018-03-08 12:35:00,66.76,66.83,66.74,66.8,35679.0,47.853,47.9032,47.8387,47.8817,35679.0
2018-03-08 12:40:00,66.8,66.87,66.79,66.86,37941.0,47.8817,47.9319,47.8745,47.9247,37941.0
2018-03-08 12:45:00,66.87,66.91,66.83,66.9,54549.0,47.9319,47.9605,47.9032,47.9534,54549.0
2018-03-08 12:50:00,66.9,66.91,66.79,66.82,128742.0,47.9534,47.9605,47.8745,47.896,128742.0
2018-03-08 12:55:00,66.82,66.97,66.82,66.94,40288.0,47.896,48.0036,47.896,47.982,40288.0
2018-03-08 13:00:00,66.95,67.01,66.94,67.0,58387.0,47.9892,48.0322,47.982,48.0251,58387.0
2018-03-08 13:05:00,66.98,67.01,66.95,66.98,35416.0,48.0107,48.0322,47.9892,48.0107,35416.0
2018-03-08 13:10:00,66.98,67.0,66.96,66.97,30060.0,48.0107,48.0251,47.9964,48.0036,30060.0
2018-03-08 13:15:00,66.97,66.98,66.93,66.96,37722.0,48.0036,48.0107,47.9749,47.9964,37722.0
2018-03-08 13:20:00,66.97,66.97,66.91,66.93,42855.0,48.0036,48.0036,47.9605,47.9749,42855.0
2018-03-08 13:25:00,66.93,66.95,66.84,66.91,59254.0,47.9749,47.9892,47.9104,47.9605,59254.0
2018-03-08 13:30:00,66.92,66.92,66.85,66.91,40856.0,47.9677,47.9677,47.9175,47.9605,40856.0
2018-03-08 13:35:00,66.9,66.9,66.84,66.87,29799.0,47.9534,47.9534,47.9104,47.9319,29799.0
2018-03-08 13:40:00,66.87,66.91,66.83,66.83,31555.0,47.9319,47.9605,47.9032,47.9032,31555.0
2018-03-08 13:45:00,66.82,66.89,66.81,66.88,37719.0,47.896,47.9462,47.8889,47.939,37719.0
2018-03-08 13:50:00,66.88,66.91,66.87,66.88,36005.0,47.939,47.9605,47.9319,47.939,36005.0
2018-03-08 13:55:00,66.88,66.88,66.82,66.83,30486.0,47.939,47.939,47.896,47.9032,30486.0
2018-03-08 14:00:00,66.83,66.84,66.76,66.78,60117.0,47.9032,47.9104,47.853,47.8674,60117.0
2018-03-08 14:05:00,66.78,66.78,66.7,66.71,49026.0,47.8674,47.8674,47.81,47.8172,49026.0
2018-03-08 14:10:00,66.71,66.79,66.69,66.76,51726.0,47.8172,47.8745,47.8028,47.853,51726.0
2018-03-08 14:15:00,66.75,66.86,66.75,66.86,32162.0,47.8459,47.9247,47.8459,47.9247,32162.0
2018-03-08 14:20:00,66.87,66.89,66.84,66.84,38867.0,47.9319,47.9462,47.9104,47.9104,38867.0
2018-03-08 14:25:00,66.85,66.92,66.81,66.91,80630.0,47.9175,47.9677,47.8889,47.9605,80630.0
2018-03-08 14:30:00,66.9,66.96,66.85,66.94,86375.0,47.9534,47.9964,47.9175,47.982,86375.0
2018-03-08 14:35:00,66.93,66.95,66.9,66.95,30312.0,47.9749,47.9892,47.9534,47.9892,30312.0
2018-03-08 14:40:00,66.94,66.95,66.88,66.92,46197.0,47.982,47.9892,47.939,47.9677,46197.0
2018-03-08 14:45:00,66.93,67.03,66.93,67.01,73527.0,47.9749,48.0466,47.9749,48.0322,73527.0
2018-03-08 14:50:00,67.02,67.07,67.01,67.03,53357.0,48.0394,48.0752,48.0322,48.0466,53357.0
2018-03-08 14:55:00,67.03,67.04,67.0,67.02,49764.0,48.0466,48.0537,48.0251,48.0394,49764.0
2018-03-08 15:00:00,67.02,67.14,67.02,67.11,87371.0,48.0394,48.1254,48.0394,48.1039,87371.0
2018-03-08 15:05:00,67.12,67.23,67.12,67.18,93372.0,48.1111,48.1899,48.1111,48.1541,93372.0
2018-03-08 15:10:00,67.18,67.21,67.09,67.13,53964.0,48.1541,48.1756,48.0896,48.1182,53964.0
2018-03-08 15:15:00,67.13,67.19,67.12,67.12,120448.0,48.1182,48.1612,48.1111,48.1111,120448.0
2018-03-08 15:20:00,67.12,67.17,67.08,67.08,58714.0,48.1111,48.1469,48.0824,48.0824,58714.0
2018-03-08 15:25:00,67.08,67.2,67.07,67.19,83480.0,48.0824,48.1684,48.0752,48.1612,83480.0
2018-03-08 15:30:00,67.18,67.19,67.05,67.11,303285.0,48.1541,48.1612,48.0609,48.1039,303285.0
2018-03-08 15:35:00,67.12,67.12,67.02,67.02,99082.0,48.1111,48.1111,48.0394,48.0394,99082.0
2018-03-08 15:40:00,67.02,67.04,66.93,66.96,164582.0,48.0394,48.0537,47.9749,47.9964,164582.0
2018-03-08 15:45:00,66.96,67.06,66.9,67.0,219585.0,47.9964,48.0681,47.9534,48.0251,219585.0
2018-03-08 15:50:00,67.0,67.11,67.0,67.02,335500.0,48.0251,48.1039,48.0251,48.0394,335500.0
2018-03-08 15:55:00,67.02,67.18,67.02,67.16,438705.0,48.0394,48.1541,48.0394,48.1397,438705.0
2018-03-09 09:30:00,67.69,67.88,67.63,67.77,296923.0,48.5196,48.6558,48.4766,48.577,296923.0
2018-03-09 09:35:00,67.76,67.97,67.75,67.92,143791.0,48.5698,48.7203,48.5626,48.6845,143791.0
2018-03-09 09:40:00,67.92,67.96,67.8,67.92,178017.0,48.6845,48.7132,48.5985,48.6845,178017.0
2018-03-09 09:45:00,67.93,68.06,67.86,68.03,87137.0,48.6917,48.7849,48.6415,48.7633,87137.0
2018-03-09 09:50:00,68.03,68.11,67.93,67.97,108050.0,48.7633,48.8207,48.6917,48.7203,108050.0
2018-03-09 09:55:00,67.96,68.12,67.96,68.1,209826.0,48.7132,48.8279,48.7132,48.8135,209826.0
2018-03-09 10:00:00,68.1,68.15,67.99,68.06,170691.0,48.8135,48.8494,48.7347,48.7849,170691.0
2018-03-09 10:05:00,68.08,68.18,68.0,68.18,160994.0,48.7992,48.8709,48.7418,48.8709,160994.0
2018-03-09 10:10:00,68.18,68.27,68.12,68.27,205461.0,48.8709,48.9354,48.8279,48.9354,205461.0
2018-03-09 10:15:00,68.26,68.34,68.25,68.27,266463.0,48.9282,48.9856,48.921,48.9354,266463.0
2018-03-09 10:20:00,68.27,68.39,68.26,68.27,146187.0,48.9354,49.0214,48.9282,48.9354,146187.0
2018-03-09 10:25:00,68.28,68.28,68.19,68.2,105780.0,48.9425,48.9425,48.878,48.8852,105780.0
2018-03-09 10:30:00,68.2,68.29,68.19,68.25,172003.0,48.8852,48.9497,48.878,48.921,172003.0
2018-03-09 10:35:00,68.25,68.28,68.18,68.23,63000.0,48.921,48.9425,48.8709,48.9067,63000.0
2018-03-09 10:40:00,68.23,68.32,68.19,68.32,81403.0,48.9067,48.9712,48.878,48.9712,81403.0
2018-03-09 10:45:00,68.32,68.33,68.22,68.23,97412.0,48.9712,48.9784,48.8995,48.9067,97412.0
2018-03-09 10:50:00,68.24,68.3,68.18,68.23,149224.0,48.9139,48.9569,48.8709,48.9067,149224.0
2018-03-09 10:55:00,68.23,68.26,68.21,68.23,80871.0,48.9067,48.9282,48.8924,48.9067,80871.0
2018-03-09 11:00:00,68.24,68.29,68.18,68.18,89192.0,48.9139,48.9497,48.8709,48.8709,89192.0
2018-03-09 11:05:00,68.18,68.25,68.16,68.24,163753.0,48.8709,48.921,48.8565,48.9139,163753.0
2018-03-09 11:10:00,68.25,68.32,68.21,68.3,114116.0,48.921,48.9712,48.8924,48.9569,114116.0
2018-03-09 11:15:00,68.3,68.41,68.29,68.39,123851.0,48.9569,49.0357,48.9497,49.0214,123851.0
2018-03-09 11:20:00,68.39,68.47,68.37,68.44,262413.0,49.0214,49.0787,49.0071,49.0572,262413.0
2018-03-09 11:25:00,68.43,68.49,68.36,68.49,127947.0,49.0501,49.0931,48.9999,49.0931,127947.0
2018-03-09 11:30:00,68.49,68.51,68.34,68.39,373539.0,49.0931,49.1074,48.9856,49.0214,373539.0
2018-03-09 11:35:00,68.4,68.4,68.29,68.31,134224.0,49.0286,49.0286,48.9497,48.9641,134224.0
2018-03-09 11:40:00,68.32,68.35,68.28,68.35,92574.0,48.9712,48.9927,48.9425,48.9927,92574.0
2018-03-09 11:45:00,68.34,68.35,68.26,68.34,54511.0,48.9856,48.9927,48.9282,48.9856,54511.0
2018-03-09 11:50:00,68.34,68.38,68.26,68.28,53647.0,48.9856,49.0142,48.9282,48.9425,53647.0
2018-03-09 11:55:00,68.28,68.28,68.21,68.28,43055.0,48.9425,48.9425,48.8924,48.9425,43055.0
2018-03-09 12:00:00,68.28,68.32,68.21,68.3,53902.0,48.9425,48.9712,48.8924,48.9569,53902.0
2018-03-09 12:05:00,68.29,68.32,68.2,68.26,99096.0,48.9497,48.9712,48.8852,48.9282,99096.0
2018-03-09 12:10:00,68.27,68.31,68.25,68.29,47385.0,48.9354,48.9641,48.921,48.9497,47385.0
2018-03-09 12:15:00,68.3,68.36,68.27,68.3,59924.0,48.9569,48.9999,48.9354,48.9569,59924.0
2018-03-09 12:20:00,68.3,68.34,68.23,68.24,75355.0,48.9569,48.9856,48.9067,48.9139,75355.0
2018-03-09 12:25:00,68.23,68.3,68.18,68.29,102743.0,48.9067,48.9569,48.8709,48.9497,102743.0
2018-03-09 12:30:00,68.29,68.37,68.28,68.35,80685.0,48.9497,49.0071,48.9425,48.9927,80685.0
2018-03-09 12:35:00,68.35,68.38,68.32,68.32,84915.0,48.9927,49.0142,48.9712,48.9712,84915.0
2018-03-09 12:40:00,68.32,68.36,68.28,68.35,72485.0,48.9712,48.9999,48.9425,48.9927,72485.0
2018-03-09 12:45:00,68.34,68.34,68.22,68.27,80374.0,48.9856,48.9856,48.8995,48.9354,80374.0
2018-03-09 12:50:00,68.27,68.29,68.24,68.27,39072.0,48.9354,48.9497,48.9139,48.9354,39072.0
2018-03-09 12:55:00,68.27,68.27,68.21,68.25,86089.0,48.9354,48.9354,48.8924,48.921,86089.0
2018-03-09 13:00:00,68.25,68.32,68.24,68.24,43902.0,48.921,48.9712,48.9139,48.9139,43902.0
2018-03-09 13:05:00,68.23,68.28,68.23,68.28,19703.0,48.9067,48.9425,48.9067,48.9425,19703.0
2018-03-09 13:10:00,68.28,68.28,68.21,68.23,71083.0,48.9425,48.9425,48.8924,48.9067,71083.0
2018-03-09 13:15:00,68.23,68.28,68.22,68.25,60630.0,48.9067,48.9425,48.8995,48.921,60630.0
2018-03-09 13:20:00,68.24,68.27,68.2,68.21,59125.0,48.9139,48.9354,48.8852,48.8924,59125.0
2018-03-09 13:25:00,68.21,68.22,68.18,68.18,36453.0,48.8924,48.8995,48.8709,48.8709,36453.0
2018-03-09 13:30:00,68.19,68.23,68.18,68.21,37412.0,48.878,48.9067,48.8709,48.8924,37412.0
2018-03-09 13:35:00,68.2,68.25,68.17,68.24,38969.0,48.8852,48.921,48.8637,48.9139,38969.0
2018-03-09 13:40:00,68.25,68.29,68.21,68.27,39179.0,48.921,48.9497,48.8924,48.9354,39179.0
2018-03-09 13:45:00,68.28,68.3,68.24,68.24,23144.0,48.9425,48.9569,48.9139,48.9139,23144.0
2018-03-09 13:50:00,68.24,68.28,68.23,68.26,30823.0,48.9139,48.9425,48.9067,48.9282,30823.0
2018-03-09 13:55:00,68.26,68.29,68.25,68.28,25779.0,48.9282,48.9497,48.921,48.9425,25779.0
2018-03-09 14:00:00,68.29,68.29,68.22,68.23,62486.0,48.9497,48.9497,48.8995,48.9067,62486.0
2018-03-09 14:05:00,68.23,68.28,68.2,68.27,40925.0,48.9067,48.9425,48.8852,48.9354,40925.0
2018-03-09 14:10:00,68.28,68.35,68.27,68.33,92665.0,48.9425,48.9927,48.9354,48.9784,92665.0
2018-03-09 14:15:00,68.33,68.37,68.31,68.34,90501.0,48.9784,49.0071,48.9641,48.9856,90501.0
2018-03-09 14:20:00,68.35,68.37,68.3,68.32,55817.0,48.9927,49.0071,48.9569,48.9712,55817.0
2018-03-09 14:25:00,68.32,68.33,68.26,68.28,80154.0,48.9712,48.9784,48.9282,48.9425,80154.0
2018-03-09 14:30:00,68.29,68.35,68.28,68.34,54900.0,48.9497,48.9927,48.9425,48.9856,54900.0
2018-03-09 14:35:00,68.34,68.39,68.3,68.37,96745.0,48.9856,49.0214,48.9569,49.0071,96745.0
2018-03-09 14:40:00,68.38,68.39,68.33,68.33,51447.0,49.0142,49.0214,48.9784,48.9784,51447.0
2018-03-09 14:45:00,68.32,68.41,68.32,68.41,40990.0,48.9712,49.0357,48.9712,49.0357,40990.0
2018-03-09 14:50:00,68.41,68.42,68.35,68.36,125558.0,49.0357,49.0429,48.9927,48.9999,125558.0
2018-03-09 14:55:00,68.37,68.44,68.34,68.43,52965.0,49.0071,49.0572,48.9856,49.0501,52965.0
2018-03-09 15:00:00,68.44,68.45,68.41,68.44,81174.0,49.0572,49.0644,49.0357,49.0572,81174.0
2018-03-09 15:05:00,68.44,68.45,68.34,68.38,92318.0,49.0572,49.0644,48.9856,49.0142,92318.0
2018-03-09 15:10:00,68.37,68.4,68.35,68.39,87160.0,49.0071,49.0286,48.9927,49.0214,87160.0
2018-03-09 15:15:00,68.39,68.4,68.33,68.36,70903.0,49.0214,49.0286,48.9784,48.9999,70903.0
2018-03-09 15:20:00,68.35,68.4,68.34,68.36,71944.0,48.9927,49.0286,48.9856,48.9999,71944.0
2018-03-09 15:25:00,68.37,68.4,68.3,68.39,234982.0,49.0071,49.0286,48.9569,49.0214,234982.0
2018-03-09 15:30:00,68.38,68.42,68.35,68.37,120689.0,49.0142,49.0429,48.9927,49.0071,120689.0
2018-03-09 15:35:00,68.37,68.48,68.36,68.44,290866.0,49.0071,49.0859,48.9999,49.0572,290866.0
2018-03-09 15:40:00,68.44,68.49,68.41,68.42,164664.0,49.0572,49.0931,49.0357,49.0429,164664.0
2018-03-09 15:45:00,68.42,68.45,68.37,68.38,162540.0,49.0429,49.0644,49.0071,49.0142,162540.0
2018-03-09 15:50:00,68.38,68.45,68.37,68.42,490298.0,49.0142,49.0644,49.0071,49.0429,490298.0
2018-03-09 15:55:00,68.42,68.5,68.42,68.46,1614976.0,49.0429,49.1002,49.0429,49.0716,1614976.0
2018-03-12 09:30:00,68.49,68.76,68.45,68.74,217116.0,49.0931,49.2866,49.0644,49.2723,217116.0
2018-03-12 09:35:00,68.75,68.89,68.67,68.69,210080.0,49.2794,49.3798,49.2221,49.2364,210080.0
2018-03-12 09:40:00,68.68,68.88,68.64,68.88,189534.0,49.2293,49.3726,49.2006,49.3726,189534.0
2018-03-12 09:45:00,68.88,68.93,68.81,68.93,180727.0,49.3726,49.4085,49.3224,49.4085,180727.0
2018-03-12 09:50:00,68.93,68.93,68.83,68.85,115339.0,49.4085,49.4085,49.3368,49.3511,115339.0
2018-03-12 09:55:00,68.84,68.85,68.73,68.76,121534.0,49.344,49.3511,49.2651,49.2866,121534.0
2018-03-12 10:00:00,68.76,68.79,68.6,68.62,126465.0,49.2866,49.3081,49.1719,49.1863,126465.0
2018-03-12 10:05:00,68.63,68.71,68.62,68.65,296649.0,49.1934,49.2508,49.1863,49.2078,296649.0
2018-03-12 10:10:00,68.65,68.75,68.59,68.73,146964.0,49.2078,49.2794,49.1648,49.2651,146964.0
2018-03-12 10:15:00,68.73,68.75,68.66,68.74,215994.0,49.2651,49.2794,49.2149,49.2723,215994.0
2018-03-12 10:20:00,68.73,68.85,68.69,68.75,161072.0,49.2651,49.3511,49.2364,49.2794,161072.0
2018-03-12 10:25:00,68.75,68.81,68.74,68.77,120841.0,49.2794,49.3224,49.2723,49.2938,120841.0
2018-03-12 10:30:00,68.76,68.78,68.69,68.73,69845.0,49.2866,49.3009,49.2364,49.2651,69845.0
2018-03-12 10:35:00,68.73,68.75,68.59,68.61,153099.0,49.2651,49.2794,49.1648,49.1791,153099.0
2018-03-12 10:40:00,68.61,68.64,68.54,68.57,131094.0,49.1791,49.2006,49.1289,49.1504,131094.0
2018-03-12 10:45:00,68.56,68.57,68.42,68.45,118482.0,49.1432,49.1504,49.0429,49.0644,118482.0
2018-03-12 10:50:00,68.45,68.49,68.25,68.31,224647.0,49.0644,49.0931,48.921,48.9641,224647.0
2018-03-12 10:55:00,68.31,68.37,68.27,68.33,113832.0,48.9641,49.0071,48.9354,48.9784,113832.0
2018-03-12 11:00:00,68.33,68.43,68.32,68.41,85765.0,48.9784,49.0501,48.9712,49.0357,85765.0
2018-03-12 11:05:00,68.4,68.41,68.31,68.33,105067.0,49.0286,49.0357,48.9641,48.9784,105067.0
2018-03-12 11:10:00,68.33,68.36,68.26,68.26,88910.0,48.9784,48.9999,48.9282,48.9282,88910.0
2018-03-12 11:15:00,68.26,68.38,68.26,68.37,65841.0,48.9282,49.0142,48.9282,49.0071,65841.0
2018-03-12 11:20:00,68.38,68.38,68.26,68.27,134578.0,49.0142,49.0142,48.9282,48.9354,134578.0
2018-03-12 11:25:00,68.27,68.27,68.09,68.14,159623.0,48.9354,48.9354,48.8064,48.8422,159623.0
2018-03-12 11:30:00,68.14,68.24,68.1,68.24,109159.0,48.8422,48.9139,48.8135,48.9139,109159.0
2018-03-12 11:35:00,68.24,68.33,68.24,68.28,317654.0,48.9139,48.9784,48.9139,48.9425,317654.0
2018-03-12 11:40:00,68.27,68.33,68.26,68.3,87410.0,48.9354,48.9784,48.9282,48.9569,87410.0
2018-03-12 11:45:00,68.3,68.3,68.24,68.25,89120.0,48.9569,48.9569,48.9139,48.921,89120.0
2018-03-12 11:50:00,68.24,68.29,68.17,68.26,108840.0,48.9139,48.9497,48.8637,48.9282,108840.0
2018-03-12 11:55:00,68.26,68.32,68.24,68.28,68127.0,48.9282,48.9712,48.9139,48.9425,68127.0
2018-03-12 12:00:00,68.28,68.34,68.28,68.31,44299.0,48.9425,48.9856,48.9425,48.9641,44299.0
2018-03-12 12:05:00,68.31,68.33,68.27,68.32,39301.0,48.9641,48.9784,48.9354,48.9712,39301.0
2018-03-12 12:10:00,68.32,68.38,68.28,68.38,49169.0,48.9712,49.0142,48.9425,49.0142,49169.0
2018-03-12 12:15:00,68.39,68.41,68.35,68.4,36650.0,49.0214,49.0357,48.9927,49.0286,36650.0
2018-03-12 12:20:00,68.39,68.39,68.32,68.36,63801.0,49.0214,49.0214,48.9712,48.9999,63801.0
2018-03-12 12:25:00,68.36,68.44,68.35,68.41,83152.0,48.9999,49.0572,48.9927,49.0357,83152.0
2018-03-12 12:30:00,68.41,68.46,68.35,68.36,123277.0,49.0357,49.0716,48.9927,48.9999,123277.0
2018-03-12 12:35:00,68.36,68.36,68.23,68.23,108593.0,48.9999,48.9999,48.9067,48.9067,108593.0
2018-03-12 12:40:00,68.23,68.27,68.22,68.23,46230.0,48.9067,48.9354,48.8995,48.9067,46230.0
2018-03-12 12:45:00,68.24,68.26,68.21,68.22,45386.0,48.9139,48.9282,48.8924,48.8995,45386.0
2018-03-12 12:50:00,68.22,68.36,68.21,68.35,61708.0,48.8995,48.9999,48.8924,48.9927,61708.0
2018-03-12 12:55:00,68.36,68.36,68.31,68.34,45123.0,48.9999,48.9999,48.9641,48.9856,45123.0
2018-03-12 13:00:00,68.33,68.38,68.28,68.29,49602.0,48.9784,49.0142,48.9425,48.9497,49602.0
2018-03-12 13:05:00,68.28,68.31,68.24,68.27,35209.0,48.9425,48.9641,48.9139,48.9354,35209.0
2018-03-12 13:10:00,68.27,68.32,68.26,68.3,27756.0,48.9354,48.9712,48.9282,48.9569,27756.0
2018-03-12 13:15:00,68.31,68.34,68.25,68.34,46906.0,48.9641,48.9856,48.921,48.9856,46906.0
2018-03-12 13:20:00,68.34,68.37,68.31,68.36,41192.0,48.9856,49.0071,48.9641,48.9999,41192.0
2018-03-12 13:25:00,68.35,68.35,68.31,68.31,40137.0,48.9927,48.9927,48.9641,48.9641,40137.0
2018-03-12 13:30:00,68.31,68.4,68.3,68.36,59639.0,48.9641,49.0286,48.9569,48.9999,59639.0
2018-03-12 13:35:00,68.36,68.41,68.36,68.4,45024.0,48.9999,49.0357,48.9999,49.0286,45024.0
2018-03-12 13:40:00,68.4,68.41,68.36,68.4,38740.0,49.0286,49.0357,48.9999,49.0286,38740.0
2018-03-12 13:45:00,68.4,68.47,68.4,68.43,189021.0,49.0286,49.0787,49.0286,49.0501,189021.0
2018-03-12 13:50:00,68.42,68.46,68.37,68.38,78333.0,49.0429,49.0716,49.0071,49.0142,78333.0
2018-03-12 13:55:00,68.39,68.41,68.36,68.39,28838.0,49.0214,49.0357,48.9999,49.0214,28838.0
2018-03-12 14:00:00,68.39,68.49,68.39,68.47,35087.0,49.0214,49.0931,49.0214,49.0787,35087.0
2018-03-12 14:05:00,68.47,68.49,68.43,68.47,36934.0,49.0787,49.0931,49.0501,49.0787,36934.0
2018-03-12 14:10:00,68.47,68.49,68.41,68.43,68108.0,49.0787,49.0931,49.0357,49.0501,68108.0
2018-03-12 14:15:00,68.42,68.44,68.37,68.42,45110.0,49.0429,49.0572,49.0071,49.0429,45110.0
2018-03-12 14:20:00,68.41,68.44,68.36,68.42,36798.0,49.0357,49.0572,48.9999,49.0429,36798.0
2018-03-12 14:25:00,68.41,68.45,68.39,68.41,56111.0,49.0357,49.0644,49.0214,49.0357,56111.0
2018-03-12 14:30:00,68.42,68.44,68.39,68.41,39958.0,49.0429,49.0572,49.0214,49.0357,39958.0
2018-03-12 14:35:00,68.41,68.46,68.4,68.44,49088.0,49.0357,49.0716,49.0286,49.0572,49088.0
2018-03-12 14:40:00,68.45,68.45,68.36,68.39,113949.0,49.0644,49.0644,48.9999,49.0214,113949.0
2018-03-12 14:45:00,68.39,68.42,68.37,68.38,60107.0,49.0214,49.0429,49.0071,49.0142,60107.0
2018-03-12 14:50:00,68.38,68.41,68.35,68.4,47087.0,49.0142,49.0357,48.9927,49.0286,47087.0
2018-03-12 14:55:00,68.41,68.42,68.38,68.41,58639.0,49.0357,49.0429,49.0142,49.0357,58639.0
2018-03-12 15:00:00,68.4,68.46,68.4,68.44,59925.0,49.0286,49.0716,49.0286,49.0572,59925.0
2018-03-12 15:05:00,68.45,68.47,68.41,68.46,40543.0,49.0644,49.0787,49.0357,49.0716,40543.0
2018-03-12 15:10:00,68.46,68.51,68.45,68.48,46899.0,49.0716,49.1074,49.0644,49.0859,46899.0
2018-03-12 15:15:00,68.49,68.51,68.46,68.49,54641.0,49.0931,49.1074,49.0716,49.0931,54641.0
2018-03-12 15:20:00,68.49,68.56,68.47,68.55,56688.0,49.0931,49.1432,49.0787,49.1361,56688.0
2018-03-12 15:25:00,68.55,68.56,68.48,68.49,99408.0,49.1361,49.1432,49.0859,49.0931,99408.0
2018-03-12 15:30:00,68.49,68.57,68.48,68.57,101651.0,49.0931,49.1504,49.0859,49.1504,101651.0
2018-03-12 15:35:00,68.57,68.58,68.52,68.56,119087.0,49.1504,49.1576,49.1146,49.1432,119087.0
2018-03-12 15:40:00,68.55,68.58,68.53,68.55,125315.0,49.1361,49.1576,49.1217,49.1361,125315.0
2018-03-12 15:45:00,68.56,68.63,68.55,68.6,225543.0,49.1432,49.1934,49.1361,49.1719,225543.0
2018-03-12 15:50:00,68.6,68.6,68.45,68.48,609627.0,49.1719,49.1719,49.0644,49.0859,609627.0
2018-03-12 15:55:00,68.46,68.52,68.41,68.43,545976.0,49.0716,49.1146,49.0357,49.0501,545976.0
2018-03-13 09:30:00,68.64,68.75,68.61,68.64,150478.0,49.2006,49.2794,49.1791,49.2006,150478.0
2018-03-13 09:35:00,68.65,68.71,68.61,68.67,69515.0,49.2078,49.2508,49.1791,49.2221,69515.0
2018-03-13 09:40:00,68.66,68.79,68.65,68.79,79146.0,49.2149,49.3081,49.2078,49.3081,79146.0
2018-03-13 09:45:00,68.79,68.93,68.72,68.89,96287.0,49.3081,49.4085,49.2579,49.3798,96287.0
2018-03-13 09:50:00,68.9,68.95,68.87,68.89,147435.0,49.387,49.4228,49.3655,49.3798,147435.0
2018-03-13 09:55:00,68.9,68.95,68.78,68.79,76654.0,49.387,49.4228,49.3009,49.3081,76654.0
2018-03-13 10:00:00,68.79,68.83,68.74,68.77,141964.0,49.3081,49.3368,49.2723,49.2938,141964.0
2018-03-13 10:05:00,68.77,68.79,68.57,68.57,76399.0,49.2938,49.3081,49.1504,49.1504,76399.0
2018-03-13 10:10:00,68.57,68.59,68.46,68.54,95628.0,49.1504,49.1648,49.0716,49.1289,95628.0
2018-03-13 10:15:00,68.54,68.63,68.49,68.49,373940.0,49.1289,49.1934,49.0931,49.0931,373940.0
2018-03-13 10:20:00,68.49,68.66,68.49,68.64,81815.0,49.0931,49.2149,49.0931,49.2006,81815.0
2018-03-13 10:25:00,68.65,68.71,68.63,68.67,52962.0,49.2078,49.2508,49.1934,49.2221,52962.0
2018-03-13 10:30:00,68.67,68.7,68.62,68.62,65674.0,49.2221,49.2436,49.1863,49.1863,65674.0
2018-03-13 10:35:00,68.63,68.63,68.43,68.44,212975.0,49.1934,49.1934,49.0501,49.0572,212975.0
2018-03-13 10:40:00,68.44,68.46,68.26,68.32,275343.0,49.0572,49.0716,48.9282,48.9712,275343.0
2018-03-13 10:45:00,68.31,68.32,68.24,68.3,82797.0,48.9641,48.9712,48.9139,48.9569,82797.0
2018-03-13 10:50:00,68.29,68.32,68.18,68.18,108446.0,48.9497,48.9712,48.8709,48.8709,108446.0
2018-03-13 10:55:00,68.17,68.21,68.07,68.08,127391.0,48.8637,48.8924,48.792,48.7992,127391.0
2018-03-13 11:00:00,68.09,68.19,68.07,68.16,120662.0,48.8064,48.878,48.792,48.8565,120662.0
2018-03-13 11:05:00,68.16,68.22,68.09,68.21,76351.0,48.8565,48.8995,48.8064,48.8924,76351.0
2018-03-13 11:10:00,68.2,68.24,68.14,68.2,58598.0,48.8852,48.9139,48.8422,48.8852,58598.0
2018-03-13 11:15:00,68.19,68.2,68.11,68.16,106304.0,48.878,48.8852,48.8207,48.8565,106304.0
2018-03-13 11:20:00,68.16,68.24,68.16,68.2,66757.0,48.8565,48.9139,48.8565,48.8852,66757.0
2018-03-13 11:25:00,68.2,68.26,68.13,68.26,64103.0,48.8852,48.9282,48.835,48.9282,64103.0
2018-03-13 11:30:00,68.26,68.36,68.26,68.27,107287.0,48.9282,48.9999,48.9282,48.9354,107287.0
2018-03-13 11:35:00,68.27,68.33,68.23,68.33,69998.0,48.9354,48.9784,48.9067,48.9784,69998.0
2018-03-13 11:40:00,68.33,68.38,68.27,68.29,45646.0,48.9784,49.0142,48.9354,48.9497,45646.0
2018-03-13 11:45:00,68.29,68.4,68.27,68.39,72767.0,48.9497,49.0286,48.9354,49.0214,72767.0
2018-03-13 11:50:00,68.4,68.42,68.33,68.37,58294.0,49.0286,49.0429,48.9784,49.0071,58294.0
2018-03-13 11:55:00,68.36,68.38,68.26,68.29,82772.0,48.9999,49.0142,48.9282,48.9497,82772.0
2018-03-13 12:00:00,68.29,68.32,68.13,68.14,117783.0,48.9497,48.9712,48.835,48.8422,117783.0
2018-03-13 12:05:00,68.14,68.2,68.07,68.16,255965.0,48.8422,48.8852,48.792,48.8565,255965.0
2018-03-13 12:10:00,68.15,68.23,68.13,68.2,88354.0,48.8494,48.9067,48.835,48.8852,88354.0
2018-03-13 12:15:00,68.21,68.31,68.2,68.22,98601.0,48.8924,48.9641,48.8852,48.8995,98601.0
2018-03-13 12:20:00,68.22,68.27,68.18,68.22,42098.0,48.8995,48.9354,48.8709,48.8995,42098.0
2018-03-13 12:25:00,68.22,68.26,68.17,68.18,47482.0,48.8995,48.9282,48.8637,48.8709,47482.0
2018-03-13 12:30:00,68.18,68.32,68.18,68.3,72241.0,48.8709,48.9712,48.8709,48.9569,72241.0
2018-03-13 12:35:00,68.31,68.32,68.22,68.3,81671.0,48.9641,48.9712,48.8995,48.9569,81671.0
2018-03-13 12:40:00,68.29,68.35,68.26,68.34,56789.0,48.9497,48.9927,48.9282,48.9856,56789.0
2018-03-13 12:45:00,68.34,68.37,68.28,68.29,55936.0,48.9856,49.0071,48.9425,48.9497,55936.0
2018-03-13 12:50:00,68.29,68.4,68.29,68.35,38419.0,48.9497,49.0286,48.9497,48.9927,38419.0
2018-03-13 12:55:00,68.36,68.41,68.34,68.34,166916.0,48.9999,49.0357,48.9856,48.9856,166916.0
2018-03-13 13:00:00,68.35,68.4,68.32,68.37,31055.0,48.9927,49.0286,48.9712,49.0071,31055.0
2018-03-13 13:05:00,68.37,68.38,68.29,68.3,42593.0,49.0071,49.0142,48.9497,48.9569,42593.0
2018-03-13 13:10:00,68.29,68.35,68.24,68.32,67015.0,48.9497,48.9927,48.9139,48.9712,67015.0
2018-03-13 13:15:00,68.33,68.34,68.24,68.25,56425.0,48.9784,48.9856,48.9139,48.921,56425.0
2018-03-13 13:20:00,68.24,68.26,68.18,68.2,58899.0,48.9139,48.9282,48.8709,48.8852,58899.0
2018-03-13 13:25:00,68.2,68.22,68.17,68.17,33012.0,48.8852,48.8995,48.8637,48.8637,33012.0
2018-03-13 13:30:00,68.17,68.19,68.11,68.13,61816.0,48.8637,48.878,48.8207,48.835,61816.0
2018-03-13 13:35:00,68.12,68.15,68.09,68.14,49061.0,48.8279,48.8494,48.8064,48.8422,49061.0
2018-03-13 13:40:00,68.13,68.14,68.08,68.08,62592.0,48.835,48.8422,48.7992,48.7992,62592.0
2018-03-13 13:45:00,68.08,68.1,68.04,68.06,98423.0,48.7992,48.8135,48.7705,48.7849,98423.0
2018-03-13 13:50:00,68.05,68.09,68.0,68.08,53636.0,48.7777,48.8064,48.7418,48.7992,53636.0
2018-03-13 13:55:00,68.08,68.08,68.0,68.02,58433.0,48.7992,48.7992,48.7418,48.7562,58433.0
2018-03-13 14:00:00,68.03,68.08,68.01,68.08,96960.0,48.7633,48.7992,48.749,48.7992,96960.0
2018-03-13 14:05:00,68.08,68.1,68.04,68.04,59923.0,48.7992,48.8135,48.7705,48.7705,59923.0
2018-03-13 14:10:00,68.04,68.06,67.99,68.02,121543.0,48.7705,48.7849,48.7347,48.7562,121543.0
2018-03-13 14:15:00,68.03,68.11,68.0,68.11,72342.0,48.7633,48.8207,48.7418,48.8207,72342.0
2018-03-13 14:20:00,68.11,68.14,68.09,68.12,50663.0,48.8207,48.8422,48.8064,48.8279,50663.0
2018-03-13 14:25:00,68.12,68.16,68.11,68.12,65977.0,48.8279,48.8565,48.8207,48.8279,65977.0
2018-03-13 14:30:00,68.13,68.22,68.11,68.2,41329.0,48.835,48.8995,48.8207,48.8852,41329.0
2018-03-13 14:35:00,68.2,68.2,68.13,68.18,87444.0,48.8852,48.8852,48.835,48.8709,87444.0
2018-03-13 14:40:00,68.18,68.19,68.1,68.11,61402.0,48.8709,48.878,48.8135,48.8207,61402.0
2018-03-13 14:45:00,68.1,68.13,68.08,68.09,78136.0,48.8135,48.835,48.7992,48.8064,78136.0
2018-03-13 14:50:00,68.09,68.09,67.99,68.04,146671.0,48.8064,48.8064,48.7347,48.7705,146671.0
2018-03-13 14:55:00,68.03,68.1,68.02,68.06,56203.0,48.7633,48.8135,48.7562,48.7849,56203.0
2018-03-13 15:00:00,68.06,68.1,67.88,67.9,137404.0,48.7849,48.8135,48.6558,48.6702,137404.0
2018-03-13 15:05:00,67.9,67.92,67.85,67.9,93498.0,48.6702,48.6845,48.6343,48.6702,93498.0
2018-03-13 15:10:00,67.9,67.96,67.85,67.93,130995.0,48.6702,48.7132,48.6343,48.6917,130995.0
2018-03-13 15:15:00,67.92,67.92,67.87,67.9,85738.0,48.6845,48.6845,48.6487,48.6702,85738.0
2018-03-13 15:20:00,67.9,67.91,67.82,67.85,102038.0,48.6702,48.6773,48.6128,48.6343,102038.0
2018-03-13 15:25:00,67.85,67.88,67.81,67.83,99083.0,48.6343,48.6558,48.6057,48.62,99083.0
2018-03-13 15:30:00,67.83,67.92,67.83,67.88,123372.0,48.62,48.6845,48.62,48.6558,123372.0
2018-03-13 15:35:00,67.87,67.92,67.77,67.78,211941.0,48.6487,48.6845,48.577,48.5842,211941.0
2018-03-13 15:40:00,67.77,67.8,67.72,67.79,240259.0,48.577,48.5985,48.5411,48.5913,240259.0
2018-03-13 15:45:00,67.78,67.79,67.66,67.68,339251.0,48.5842,48.5913,48.4981,48.5125,339251.0
2018-03-13 15:50:00,67.68,67.88,67.67,67.85,353885.0,48.5125,48.6558,48.5053,48.6343,353885.0
2018-03-13 15:55:00,67.85,68.0,67.8,67.93,1116927.0,48.6343,48.7418,48.5985,48.6917,1116927.0
2018-03-14 09:30:00,68.2,68.31,68.05,68.16,195079.0,48.8852,48.9641,48.7777,48.8565,195079.0
2018-03-14 09:35:00,68.15,68.22,68.05,68.1,108259.0,48.8494,48.8995,48.7777,48.8135,108259.0
2018-03-14 09:40:00,68.08,68.27,68.03,68.24,74935.0,48.7992,48.9354,48.7633,48.9139,74935.0
2018-03-14 09:45:00,68.24,68.29,68.18,68.24,78280.0,48.9139,48.9497,48.8709,48.9139,78280.0
2018-03-14 09:50:00,68.24,68.39,68.22,68.3,115330.0,48.9139,49.0214,48.8995,48.9569,115330.0
2018-03-14 09:55:00,68.31,68.36,68.2,68.25,71046.0,48.9641,48.9999,48.8852,48.921,71046.0
2018-03-14 10:00:00,68.25,68.3,68.21,68.23,85857.0,48.921,48.9569,48.8924,48.9067,85857.0
2018-03-14 10:05:00,68.24,68.24,68.13,68.15,129110.0,48.9139,48.9139,48.835,48.8494,129110.0
2018-03-14 10:10:00,68.15,68.19,67.97,68.01,243969.0,48.8494,48.878,48.7203,48.749,243969.0
2018-03-14 10:15:00,68.03,68.11,68.01,68.07,117634.0,48.7633,48.8207,48.749,48.792,117634.0
2018-03-14 10:20:00,68.06,68.13,68.04,68.13,79584.0,48.7849,48.835,48.7705,48.835,79584.0
2018-03-14 10:25:00,68.14,68.18,68.1,68.17,115954.0,48.8422,48.8709,48.8135,48.8637,115954.0
2018-03-14 10:30:00,68.12,68.26,67.97,68.13,707240.0,48.8279,48.9282,48.7203,48.835,707240.0
2018-03-14 10:35:00,68.13,68.17,67.97,68.05,239196.0,48.835,48.8637,48.7203,48.7777,239196.0
2018-03-14 10:40:00,68.05,68.1,68.02,68.08,65699.0,48.7777,48.8135,48.7562,48.7992,65699.0
2018-03-14 10:45:00,68.08,68.18,68.07,68.12,116699.0,48.7992,48.8709,48.792,48.8279,116699.0
2018-03-14 10:50:00,68.11,68.13,68.03,68.08,103538.0,48.8207,48.835,48.7633,48.7992,103538.0
2018-03-14 10:55:00,68.08,68.15,67.99,68.0,141588.0,48.7992,48.8494,48.7347,48.7418,141588.0
2018-03-14 11:00:00,68.0,68.02,67.86,67.88,123615.0,48.7418,48.7562,48.6415,48.6558,123615.0
2018-03-14 11:05:00,67.88,67.94,67.81,67.93,135078.0,48.6558,48.6988,48.6057,48.6917,135078.0
2018-03-14 11:10:00,67.93,67.96,67.87,67.88,78168.0,48.6917,48.7132,48.6487,48.6558,78168.0
2018-03-14 11:15:00,67.87,67.91,67.8,67.84,185815.0,48.6487,48.6773,48.5985,48.6272,185815.0
2018-03-14 11:20:00,67.84,67.86,67.77,67.84,87028.0,48.6272,48.6415,48.577,48.6272,87028.0
2018-03-14 11:25:00,67.84,68.0,67.81,67.98,89625.0,48.6272,48.7418,48.6057,48.7275,89625.0
2018-03-14 11:30:00,67.98,68.0,67.89,67.89,60027.0,48.7275,48.7418,48.663,48.663,60027.0
2018-03-14 11:35:00,67.88,67.89,67.65,67.68,250393.0,48.6558,48.663,48.491,48.5125,250393.0
2018-03-14 11:40:00,67.69,67.84,67.66,67.81,153578.0,48.5196,48.6272,48.4981,48.6057,153578.0
2018-03-14 11:45:00,67.82,67.82,67.73,67.73,74717.0,48.6128,48.6128,48.5483,48.5483,74717.0
2018-03-14 11:50:00,67.74,67.87,67.74,67.81,60791.0,48.5555,48.6487,48.5555,48.6057,60791.0
2018-03-14 11:55:00,67.83,67.89,67.8,67.8,67159.0,48.62,48.663,48.5985,48.5985,67159.0
2018-03-14 12:00:00,67.81,67.86,67.74,67.8,56999.0,48.6057,48.6415,48.5555,48.5985,56999.0
2018-03-14 12:05:00,67.81,67.86,67.7,67.71,76948.0,48.6057,48.6415,48.5268,48.534,76948.0
2018-03-14 12:10:00,67.7,67.79,67.7,67.72,82215.0,48.5268,48.5913,48.5268,48.5411,82215.0
2018-03-14 12:15:00,67.73,67.91,67.73,67.9,164266.0,48.5483,48.6773,48.5483,48.6702,164266.0
2018-03-14 12:20:00,67.9,67.92,67.79,67.83,106373.0,48.6702,48.6845,48.5913,48.62,106373.0
2018-03-14 12:25:00,67.82,67.91,67.81,67.86,197722.0,48.6128,48.6773,48.6057,48.6415,197722.0
2018-03-14 12:30:00,67.85,67.86,67.79,67.79,55750.0,48.6343,48.6415,48.5913,48.5913,55750.0
2018-03-14 12:35:00,67.8,67.87,67.76,67.77,107018.0,48.5985,48.6487,48.5698,48.577,107018.0
2018-03-14 12:40:00,67.77,67.8,67.73,67.73,49156.0,48.577,48.5985,48.5483,48.5483,49156.0
2018-03-14 12:45:00,67.74,67.82,67.65,67.67,148221.0,48.5555,48.6128,48.491,48.5053,148221.0
2018-03-14 12:50:00,67.67,67.67,67.58,67.63,90339.0,48.5053,48.5053,48.4408,48.4766,90339.0
2018-03-14 12:55:00,67.64,67.66,67.58,67.61,52699.0,48.4838,48.4981,48.4408,48.4623,52699.0
2018-03-14 13:00:00,67.6,67.69,67.56,67.65,199380.0,48.4551,48.5196,48.4265,48.491,199380.0
2018-03-14 13:05:00,67.64,67.71,67.63,67.63,57092.0,48.4838,48.534,48.4766,48.4766,57092.0
2018-03-14 13:10:00,67.63,67.64,67.57,67.58,48596.0,48.4766,48.4838,48.4336,48.4408,48596.0
2018-03-14 13:15:00,67.58,67.65,67.56,67.65,93735.0,48.4408,48.491,48.4265,48.491,93735.0
2018-03-14 13:20:00,67.65,67.68,67.65,67.66,37803.0,48.491,48.5125,48.491,48.4981,37803.0
2018-03-14 13:25:00,67.65,67.68,67.6,67.63,45520.0,48.491,48.5125,48.4551,48.4766,45520.0
2018-03-14 13:30:00,67.64,67.78,67.64,67.74,81860.0,48.4838,48.5842,48.4838,48.5555,81860.0
2018-03-14 13:35:00,67.74,67.79,67.74,67.75,41695.0,48.5555,48.5913,48.5555,48.5626,41695.0
2018-03-14 13:40:00,67.75,67.77,67.72,67.74,87482.0,48.5626,48.577,48.5411,48.5555,87482.0
2018-03-14 13:45:00,67.73,67.81,67.73,67.81,129288.0,48.5483,48.6057,48.5483,48.6057,129288.0
2018-03-14 13:50:00,67.82,67.94,67.82,67.88,329839.0,48.6128,48.6988,48.6128,48.6558,329839.0
2018-03-14 13:55:00,67.88,67.89,67.81,67.81,37159.0,48.6558,48.663,48.6057,48.6057,37159.0
2018-03-14 14:00:00,67.82,67.86,67.77,67.78,56496.0,48.6128,48.6415,48.577,48.5842,56496.0
2018-03-14 14:05:00,67.79,67.82,67.75,67.8,50716.0,48.5913,48.6128,48.5626,48.5985,50716.0
2018-03-14 14:10:00,67.8,67.8,67.71,67.72,49700.0,48.5985,48.5985,48.534,48.5411,49700.0
2018-03-14 14:15:00,67.72,67.75,67.68,67.68,32336.0,48.5411,48.5626,48.5125,48.5125,32336.0
2018-03-14 14:20:00,67.67,67.73,67.65,67.72,62059.0,48.5053,48.5483,48.491,48.5411,62059.0
2018-03-14 14:25:00,67.73,67.75,67.7,67.73,50233.0,48.5483,48.5626,48.5268,48.5483,50233.0
2018-03-14 14:30:00,67.73,67.81,67.72,67.79,54342.0,48.5483,48.6057,48.5411,48.5913,54342.0
2018-03-14 14:35:00,67.78,67.81,67.61,67.64,100461.0,48.5842,48.6057,48.4623,48.4838,100461.0
2018-03-14 14:40:00,67.64,67.71,67.57,67.58,182881.0,48.4838,48.534,48.4336,48.4408,182881.0
2018-03-14 14:45:00,67.57,67.68,67.55,67.68,97782.0,48.4336,48.5125,48.4193,48.5125,97782.0
2018-03-14 14:50:00,67.68,67.72,67.63,67.67,67814.0,48.5125,48.5411,48.4766,48.5053,67814.0
2018-03-14 14:55:00,67.67,67.77,67.64,67.72,90058.0,48.5053,48.577,48.4838,48.5411,90058.0
2018-03-14 15:00:00,67.72,67.74,67.62,67.62,60521.0,48.5411,48.5555,48.4695,48.4695,60521.0
2018-03-14 15:05:00,67.62,67.68,67.61,67.62,68551.0,48.4695,48.5125,48.4623,48.4695,68551.0
2018-03-14 15:10:00,67.62,67.62,67.52,67.61,167442.0,48.4695,48.4695,48.3978,48.4623,167442.0
2018-03-14 15:15:00,67.61,67.69,67.53,67.58,178409.0,48.4623,48.5196,48.405,48.4408,178409.0
2018-03-14 15:20:00,67.58,67.66,67.53,67.63,107110.0,48.4408,48.4981,48.405,48.4766,107110.0
2018-03-14 15:25:00,67.63,67.63,67.49,67.49,133847.0,48.4766,48.4766,48.3763,48.3763,133847.0
2018-03-14 15:30:00,67.48,67.56,67.44,67.46,144756.0,48.3691,48.4265,48.3404,48.3548,144756.0
2018-03-14 15:35:00,67.45,67.53,67.42,67.44,162877.0,48.3476,48.405,48.3261,48.3404,162877.0
2018-03-14 15:40:00,67.44,67.47,67.4,67.44,217189.0,48.3404,48.3619,48.3118,48.3404,217189.0
2018-03-14 15:45:00,67.44,67.51,67.42,67.51,410550.0,48.3404,48.3906,48.3261,48.3906,410550.0
2018-03-14 15:50:00,67.5,67.51,67.44,67.48,288316.0,48.3834,48.3906,48.3404,48.3691,288316.0
2018-03-14 15:55:00,67.48,67.54,67.45,67.54,838281.0,48.3691,48.4121,48.3476,48.4121,838281.0
2018-03-15 09:30:00,67.79,68.07,67.79,68.03,303191.0,48.5913,48.792,48.5913,48.7633,303191.0
2018-03-15 09:35:00,68.02,68.08,67.89,67.95,490170.0,48.7562,48.7992,48.663,48.706,490170.0
2018-03-15 09:40:00,67.95,67.98,67.89,67.95,192316.0,48.706,48.7275,48.663,48.706,192316.0
2018-03-15 09:45:00,67.95,67.99,67.9,67.93,87138.0,48.706,48.7347,48.6702,48.6917,87138.0
2018-03-15 09:50:00,67.93,68.03,67.9,68.0,212320.0,48.6917,48.7633,48.6702,48.7418,212320.0
2018-03-15 09:55:00,68.0,68.03,67.9,67.92,108515.0,48.7418,48.7633,48.6702,48.6845,108515.0
2018-03-15 10:00:00,67.92,67.98,67.84,67.88,161692.0,48.6845,48.7275,48.6272,48.6558,161692.0
2018-03-15 10:05:00,67.88,67.96,67.86,67.95,103439.0,48.6558,48.7132,48.6415,48.706,103439.0
2018-03-15 10:10:00,67.95,68.07,67.85,67.87,169456.0,48.706,48.792,48.6343,48.6487,169456.0
2018-03-15 10:15:00,67.87,67.88,67.7,67.75,101574.0,48.6487,48.6558,48.5268,48.5626,101574.0
2018-03-15 10:20:00,67.75,67.81,67.71,67.8,62953.0,48.5626,48.6057,48.534,48.5985,62953.0
2018-03-15 10:25:00,67.8,67.88,67.79,67.85,56887.0,48.5985,48.6558,48.5913,48.6343,56887.0
2018-03-15 10:30:00,67.85,67.91,67.8,67.83,56089.0,48.6343,48.6773,48.5985,48.62,56089.0
2018-03-15 10:35:00,67.83,67.83,67.67,67.68,51632.0,48.62,48.62,48.5053,48.5125,51632.0
2018-03-15 10:40:00,67.68,67.74,67.57,67.59,125115.0,48.5125,48.5555,48.4336,48.448,125115.0
2018-03-15 10:45:00,67.59,67.69,67.58,67.62,65516.0,48.448,48.5196,48.4408,48.4695,65516.0
2018-03-15 10:50:00,67.62,67.64,67.52,67.52,50890.0,48.4695,48.4838,48.3978,48.3978,50890.0
2018-03-15 10:55:00,67.51,67.62,67.51,67.59,65684.0,48.3906,48.4695,48.3906,48.448,65684.0
2018-03-15 11:00:00,67.59,67.71,67.58,67.66,129451.0,48.448,48.534,48.4408,48.4981,129451.0
2018-03-15 11:05:00,67.66,67.72,67.65,67.66,148713.0,48.4981,48.5411,48.491,48.4981,148713.0
2018-03-15 11:10:00,67.66,67.73,67.66,67.69,142275.0,48.4981,48.5483,48.4981,48.5196,142275.0
2018-03-15 11:15:00,67.69,67.69,67.55,67.56,82994.0,48.5196,48.5196,48.4193,48.4265,82994.0
2018-03-15 11:20:00,67.57,67.57,67.43,67.47,159863.0,48.4336,48.4336,48.3333,48.3619,159863.0
2018-03-15 11:25:00,67.47,67.51,67.26,67.26,243709.0,48.3619,48.3906,48.2114,48.2114,243709.0
2018-03-15 11:30:00,67.26,67.3,67.17,67.21,154144.0,48.2114,48.2401,48.1469,48.1756,154144.0
2018-03-15 11:35:00,67.21,67.26,67.14,67.2,64205.0,48.1756,48.2114,48.1254,48.1684,64205.0
2018-03-15 11:40:00,67.19,67.19,66.85,66.85,203224.0,48.1612,48.1612,47.9175,47.9175,203224.0
2018-03-15 11:45:00,66.84,66.91,66.73,66.87,345641.0,47.9104,47.9605,47.8315,47.9319,345641.0
2018-03-15 11:50:00,66.86,66.89,66.72,66.72,204786.0,47.9247,47.9462,47.8244,47.8244,204786.0
2018-03-15 11:55:00,66.71,66.87,66.68,66.85,297723.0,47.8172,47.9319,47.7957,47.9175,297723.0
2018-03-15 12:00:00,66.84,67.03,66.84,67.0,177400.0,47.9104,48.0466,47.9104,48.0251,177400.0
2018-03-15 12:05:00,67.01,67.14,67.0,67.12,230493.0,48.0322,48.1254,48.0251,48.1111,230493.0
2018-03-15 12:10:00,67.12,67.2,67.05,67.11,141277.0,48.1111,48.1684,48.0609,48.1039,141277.0
2018-03-15 12:15:00,67.1,67.12,67.04,67.11,119801.0,48.0967,48.1111,48.0537,48.1039,119801.0
2018-03-15 12:20:00,67.1,67.1,67.02,67.06,145051.0,48.0967,48.0967,48.0394,48.0681,145051.0
2018-03-15 12:25:00,67.05,67.2,67.04,67.09,79097.0,48.0609,48.1684,48.0537,48.0896,79097.0
2018-03-15 12:30:00,67.09,67.22,67.08,67.22,102554.0,48.0896,48.1827,48.0824,48.1827,102554.0
2018-03-15 12:35:00,67.22,67.22,67.07,67.07,86130.0,48.1827,48.1827,48.0752,48.0752,86130.0
2018-03-15 12:40:00,67.06,67.13,67.06,67.08,70637.0,48.0681,48.1182,48.0681,48.0824,70637.0
2018-03-15 12:45:00,67.09,67.11,66.97,66.99,304766.0,48.0896,48.1039,48.0036,48.0179,304766.0
2018-03-15 12:50:00,67.0,67.14,67.0,67.12,129430.0,48.0251,48.1254,48.0251,48.1111,129430.0
2018-03-15 12:55:00,67.12,67.13,67.04,67.06,53517.0,48.1111,48.1182,48.0537,48.0681,53517.0
2018-03-15 13:00:00,67.05,67.15,67.03,67.15,28294.0,48.0609,48.1326,48.0466,48.1326,28294.0
2018-03-15 13:05:00,67.14,67.17,67.11,67.16,58508.0,48.1254,48.1469,48.1039,48.1397,58508.0
2018-03-15 13:10:00,67.16,67.17,67.03,67.03,57309.0,48.1397,48.1469,48.0466,48.0466,57309.0
2018-03-15 13:15:00,67.03,67.13,67.02,67.11,69806.0,48.0466,48.1182,48.0394,48.1039,69806.0
2018-03-15 13:20:00,67.11,67.22,67.1,67.18,65193.0,48.1039,48.1827,48.0967,48.1541,65193.0
2018-03-15 13:25:00,67.18,67.2,67.09,67.09,63777.0,48.1541,48.1684,48.0896,48.0896,63777.0
2018-03-15 13:30:00,67.1,67.15,67.05,67.06,49114.0,48.0967,48.1326,48.0609,48.0681,49114.0
2018-03-15 13:35:00,67.06,67.09,67.02,67.02,68113.0,48.0681,48.0896,48.0394,48.0394,68113.0
2018-03-15 13:40:00,67.02,67.04,66.96,67.02,63998.0,48.0394,48.0537,47.9964,48.0394,63998.0
2018-03-15 13:45:00,67.02,67.02,66.94,66.96,338093.0,48.0394,48.0394,47.982,47.9964,338093.0
2018-03-15 13:50:00,66.97,67.03,66.95,67.03,69762.0,48.0036,48.0466,47.9892,48.0466,69762.0
2018-03-15 13:55:00,67.03,67.04,66.83,66.84,140134.0,48.0466,48.0537,47.9032,47.9104,140134.0
2018-03-15 14:00:00,66.84,66.92,66.81,66.89,123902.0,47.9104,47.9677,47.8889,47.9462,123902.0
2018-03-15 14:05:00,66.89,66.94,66.85,66.92,72590.0,47.9462,47.982,47.9175,47.9677,72590.0
2018-03-15 14:10:00,66.92,66.96,66.89,66.91,88599.0,47.9677,47.9964,47.9462,47.9605,88599.0
2018-03-15 14:15:00,66.91,66.98,66.91,66.92,48370.0,47.9605,48.0107,47.9605,47.9677,48370.0
2018-03-15 14:20:00,66.92,66.96,66.86,66.87,108950.0,47.9677,47.9964,47.9247,47.9319,108950.0
2018-03-15 14:25:00,66.87,66.88,66.79,66.84,100721.0,47.9319,47.939,47.8745,47.9104,100721.0
2018-03-15 14:30:00,66.83,66.88,66.81,66.85,63990.0,47.9032,47.939,47.8889,47.9175,63990.0
2018-03-15 14:35:00,66.85,66.86,66.8,66.83,77183.0,47.9175,47.9247,47.8817,47.9032,77183.0
2018-03-15 14:40:00,66.83,66.91,66.82,66.89,83441.0,47.9032,47.9605,47.896,47.9462,83441.0
2018-03-15 14:45:00,66.89,66.98,66.88,66.9,86509.0,47.9462,48.0107,47.939,47.9534,86509.0
2018-03-15 14:50:00,66.9,66.99,66.89,66.99,68061.0,47.9534,48.0179,47.9462,48.0179,68061.0
2018-03-15 14:55:00,66.99,67.07,66.93,67.06,222160.0,48.0179,48.0752,47.9749,48.0681,222160.0
2018-03-15 15:00:00,67.06,67.09,67.04,67.06,92474.0,48.0681,48.0896,48.0537,48.0681,92474.0
2018-03-15 15:05:00,67.06,67.11,67.01,67.06,115979.0,48.0681,48.1039,48.0322,48.0681,115979.0
2018-03-15 15:10:00,67.06,67.12,67.02,67.09,94883.0,48.0681,48.1111,48.0394,48.0896,94883.0
2018-03-15 15:15:00,67.1,67.15,67.06,67.14,137483.0,48.0967,48.1326,48.0681,48.1254,137483.0
2018-03-15 15:20:00,67.15,67.25,67.14,67.22,151696.0,48.1326,48.2043,48.1254,48.1827,151696.0
2018-03-15 15:25:00,67.23,67.25,67.18,67.24,144212.0,48.1899,48.2043,48.1541,48.1971,144212.0
2018-03-15 15:30:00,67.24,67.24,67.17,67.2,215728.0,48.1971,48.1971,48.1469,48.1684,215728.0
2018-03-15 15:35:00,67.2,67.28,67.16,67.16,111944.0,48.1684,48.2258,48.1397,48.1397,111944.0
2018-03-15 15:40:00,67.16,67.21,67.15,67.2,137442.0,48.1397,48.1756,48.1326,48.1684,137442.0
2018-03-15 15:45:00,67.2,67.31,67.18,67.3,230226.0,48.1684,48.2473,48.1541,48.2401,230226.0
2018-03-15 15:50:00,67.3,67.3,67.22,67.29,222010.0,48.2401,48.2401,48.1827,48.2329,222010.0
2018-03-15 15:55:00,67.28,67.29,67.18,67.18,685235.0,48.2258,48.2329,48.1541,48.1541,685235.0
2018-03-16 09:30:00,66.75,67.1,66.75,67.03,199401.0,48.1833,48.436,48.1833,48.3855,199401.0
2018-03-16 09:35:00,67.03,67.03,66.79,66.84,218614.0,48.3855,48.3855,48.2122,48.2483,218614.0
2018-03-16 09:40:00,66.84,66.92,66.74,66.74,151697.0,48.2483,48.3061,48.1761,48.1761,151697.0
2018-03-16 09:45:00,66.75,66.9,66.75,66.88,79657.0,48.1833,48.2916,48.1833,48.2772,79657.0
2018-03-16 09:50:00,66.87,66.92,66.72,66.73,79948.0,48.27,48.3061,48.1617,48.1689,79948.0
2018-03-16 09:55:00,66.74,66.8,66.69,66.7,72212.0,48.1761,48.2194,48.14,48.1473,72212.0
2018-03-16 10:00:00,66.72,66.75,66.62,66.7,113739.0,48.1617,48.1833,48.0895,48.1473,113739.0
2018-03-16 10:05:00,66.7,66.8,66.69,66.76,103596.0,48.1473,48.2194,48.14,48.1906,103596.0
2018-03-16 10:10:00,66.76,66.87,66.73,66.82,118160.0,48.1906,48.27,48.1689,48.2339,118160.0
2018-03-16 10:15:00,66.82,66.89,66.77,66.78,110978.0,48.2339,48.2844,48.1978,48.205,110978.0
2018-03-16 10:20:00,66.78,66.86,66.76,66.83,68472.0,48.205,48.2628,48.1906,48.2411,68472.0
2018-03-16 10:25:00,66.83,66.97,66.82,66.95,101503.0,48.2411,48.3422,48.2339,48.3277,101503.0
2018-03-16 10:30:00,66.94,67.05,66.93,67.03,82640.0,48.3205,48.3999,48.3133,48.3855,82640.0
2018-03-16 10:35:00,67.03,67.09,67.02,67.02,207957.0,48.3855,48.4288,48.3782,48.3782,207957.0
2018-03-16 10:40:00,67.02,67.04,66.94,66.98,189153.0,48.3782,48.3927,48.3205,48.3494,189153.0
2018-03-16 10:45:00,66.98,67.06,66.97,67.06,72293.0,48.3494,48.4071,48.3422,48.4071,72293.0
2018-03-16 10:50:00,67.07,67.14,67.06,67.13,158567.0,48.4143,48.4649,48.4071,48.4577,158567.0
2018-03-16 10:55:00,67.14,67.14,67.06,67.11,140544.0,48.4649,48.4649,48.4071,48.4432,140544.0
2018-03-16 11:00:00,67.11,67.15,67.06,67.15,71778.0,48.4432,48.4721,48.4071,48.4721,71778.0
2018-03-16 11:05:00,67.14,67.15,67.06,67.09,50432.0,48.4649,48.4721,48.4071,48.4288,50432.0
2018-03-16 11:10:00,67.08,67.09,66.91,66.96,1448069.0,48.4216,48.4288,48.2988,48.3349,1448069.0
2018-03-16 11:15:00,66.97,67.03,66.93,67.03,198930.0,48.3422,48.3855,48.3133,48.3855,198930.0
2018-03-16 11:20:00,67.03,67.07,67.02,67.02,74615.0,48.3855,48.4143,48.3782,48.3782,74615.0
2018-03-16 11:25:00,67.01,67.2,66.97,67.18,667760.0,48.371,48.5082,48.3422,48.4937,667760.0
2018-03-16 11:30:00,67.19,67.42,67.19,67.42,201020.0,48.501,48.667,48.501,48.667,201020.0
2018-03-16 11:35:00,67.42,67.43,67.3,67.36,125891.0,48.667,48.6742,48.5804,48.6237,125891.0
2018-03-16 11:40:00,67.37,67.5,67.31,67.49,268761.0,48.6309,48.7247,48.5876,48.7175,268761.0
2018-03-16 11:45:00,67.49,67.59,67.48,67.56,247236.0,48.7175,48.7897,48.7103,48.768,247236.0
2018-03-16 11:50:00,67.56,67.59,67.44,67.45,252405.0,48.768,48.7897,48.6814,48.6886,252405.0
2018-03-16 11:55:00,67.44,67.49,67.4,67.43,180201.0,48.6814,48.7175,48.6525,48.6742,180201.0
2018-03-16 12:00:00,67.44,67.51,67.39,67.43,171547.0,48.6814,48.732,48.6453,48.6742,171547.0
2018-03-16 12:05:00,67.42,67.48,67.39,67.44,102961.0,48.667,48.7103,48.6453,48.6814,102961.0
2018-03-16 12:10:00,67.44,67.47,67.37,67.47,225416.0,48.6814,48.7031,48.6309,48.7031,225416.0
2018-03-16 12:15:00,67.47,67.52,67.42,67.44,160579.0,48.7031,48.7392,48.667,48.6814,160579.0
2018-03-16 12:20:00,67.44,67.57,67.43,67.53,96337.0,48.6814,48.7753,48.6742,48.7464,96337.0
2018-03-16 12:25:00,67.53,67.58,67.53,67.55,115731.0,48.7464,48.7825,48.7464,48.7608,115731.0
2018-03-16 12:30:00,67.55,67.59,67.5,67.54,71207.0,48.7608,48.7897,48.7247,48.7536,71207.0
2018-03-16 12:35:00,67.54,67.57,67.5,67.5,90078.0,48.7536,48.7753,48.7247,48.7247,90078.0
2018-03-16 12:40:00,67.5,67.6,67.48,67.58,444593.0,48.7247,48.7969,48.7103,48.7825,444593.0
2018-03-16 12:45:00,67.59,67.61,67.56,67.6,151709.0,48.7897,48.8041,48.768,48.7969,151709.0
2018-03-16 12:50:00,67.6,67.6,67.5,67.51,113672.0,48.7969,48.7969,48.7247,48.732,113672.0
2018-03-16 12:55:00,67.51,67.57,67.5,67.56,45522.0,48.732,48.7753,48.7247,48.768,45522.0
2018-03-16 13:00:00,67.56,67.6,67.53,67.56,65285.0,48.768,48.7969,48.7464,48.768,65285.0
2018-03-16 13:05:00,67.56,67.57,67.5,67.56,63602.0,48.768,48.7753,48.7247,48.768,63602.0
2018-03-16 13:10:00,67.57,67.57,67.5,67.52,62270.0,48.7753,48.7753,48.7247,48.7392,62270.0
2018-03-16 13:15:00,67.51,67.51,67.39,67.42,67116.0,48.732,48.732,48.6453,48.667,67116.0
2018-03-16 13:20:00,67.43,67.44,67.35,67.37,111928.0,48.6742,48.6814,48.6165,48.6309,111928.0
2018-03-16 13:25:00,67.38,67.39,67.3,67.38,89426.0,48.6381,48.6453,48.5804,48.6381,89426.0
2018-03-16 13:30:00,67.37,67.44,67.35,67.38,56116.0,48.6309,48.6814,48.6165,48.6381,56116.0
2018-03-16 13:35:00,67.4,67.48,67.39,67.47,48721.0,48.6525,48.7103,48.6453,48.7031,48721.0
2018-03-16 13:40:00,67.47,67.5,67.45,67.48,67381.0,48.7031,48.7247,48.6886,48.7103,67381.0
2018-03-16 13:45:00,67.47,67.52,67.43,67.49,84545.0,48.7031,48.7392,48.6742,48.7175,84545.0
2018-03-16 13:50:00,67.49,67.49,67.35,67.37,51142.0,48.7175,48.7175,48.6165,48.6309,51142.0
2018-03-16 13:55:00,67.37,67.41,67.36,67.4,36220.0,48.6309,48.6598,48.6237,48.6525,36220.0
2018-03-16 14:00:00,67.41,67.42,67.36,67.38,38410.0,48.6598,48.667,48.6237,48.6381,38410.0
2018-03-16 14:05:00,67.38,67.4,67.33,67.34,69724.0,48.6381,48.6525,48.602,48.6092,69724.0
2018-03-16 14:10:00,67.34,67.34,67.29,67.3,79532.0,48.6092,48.6092,48.5731,48.5804,79532.0
2018-03-16 14:15:00,67.3,67.37,67.3,67.35,117403.0,48.5804,48.6309,48.5804,48.6165,117403.0
2018-03-16 14:20:00,67.36,67.4,67.33,67.35,107578.0,48.6237,48.6525,48.602,48.6165,107578.0
2018-03-16 14:25:00,67.34,67.37,67.29,67.3,69388.0,48.6092,48.6309,48.5731,48.5804,69388.0
2018-03-16 14:30:00,67.3,67.32,67.27,67.29,48255.0,48.5804,48.5948,48.5587,48.5731,48255.0
2018-03-16 14:35:00,67.29,67.3,67.25,67.26,71806.0,48.5731,48.5804,48.5443,48.5515,71806.0
2018-03-16 14:40:00,67.26,67.3,67.26,67.3,61033.0,48.5515,48.5804,48.5515,48.5804,61033.0
2018-03-16 14:45:00,67.3,67.31,67.28,67.31,48516.0,48.5804,48.5876,48.5659,48.5876,48516.0
2018-03-16 14:50:00,67.31,67.33,67.3,67.31,57907.0,48.5876,48.602,48.5804,48.5876,57907.0
2018-03-16 14:55:00,67.3,67.32,67.29,67.32,37459.0,48.5804,48.5948,48.5731,48.5948,37459.0
2018-03-16 15:00:00,67.32,67.35,67.3,67.34,58815.0,48.5948,48.6165,48.5804,48.6092,58815.0
2018-03-16 15:05:00,67.34,67.41,67.34,67.41,86973.0,48.6092,48.6598,48.6092,48.6598,86973.0
2018-03-16 15:10:00,67.41,67.42,67.33,67.35,75459.0,48.6598,48.667,48.602,48.6165,75459.0
2018-03-16 15:15:00,67.35,67.36,67.3,67.34,73346.0,48.6165,48.6237,48.5804,48.6092,73346.0
2018-03-16 15:20:00,67.34,67.36,67.32,67.33,67975.0,48.6092,48.6237,48.5948,48.602,67975.0
2018-03-16 15:25:00,67.33,67.43,67.33,67.41,114999.0,48.602,48.6742,48.602,48.6598,114999.0
2018-03-16 15:30:00,67.42,67.49,67.41,67.47,162343.0,48.667,48.7175,48.6598,48.7031,162343.0
2018-03-16 15:35:00,67.47,67.49,67.42,67.47,217844.0,48.7031,48.7175,48.667,48.7031,217844.0
2018-03-16 15:40:00,67.47,67.52,67.44,67.48,197699.0,48.7031,48.7392,48.6814,48.7103,197699.0
2018-03-16 15:45:00,67.49,67.49,67.43,67.45,304333.0,48.7175,48.7175,48.6742,48.6886,304333.0
2018-03-16 15:50:00,67.45,67.48,67.44,67.46,536047.0,48.6886,48.7103,48.6814,48.6959,536047.0
2018-03-16 15:55:00,67.47,67.49,67.31,67.31,1458709.0,48.7031,48.7175,48.5876,48.5876,1458709.0
2018-03-19 09:30:00,67.1,67.19,66.97,66.98,187622.0,48.436,48.501,48.3422,48.3494,187622.0
2018-03-19 09:35:00,66.98,67.07,66.92,67.03,125018.0,48.3494,48.4143,48.3061,48.3855,125018.0
2018-03-19 09:40:00,67.04,67.04,66.77,66.8,158394.0,48.3927,48.3927,48.1978,48.2194,158394.0
2018-03-19 09:45:00,66.79,66.82,66.69,66.76,134785.0,48.2122,48.2339,48.14,48.1906,134785.0
2018-03-19 09:50:00,66.76,66.84,66.66,66.69,147452.0,48.1906,48.2483,48.1184,48.14,147452.0
2018-03-19 09:55:00,66.69,66.72,66.61,66.7,154349.0,48.14,48.1617,48.0823,48.1473,154349.0
2018-03-19 10:00:00,66.69,66.69,66.58,66.66,85195.0,48.14,48.14,48.0606,48.1184,85195.0
2018-03-19 10:05:00,66.66,66.77,66.63,66.63,104166.0,48.1184,48.1978,48.0967,48.0967,104166.0
2018-03-19 10:10:00,66.62,66.62,66.54,66.59,181019.0,48.0895,48.0895,48.0318,48.0679,181019.0
2018-03-19 10:15:00,66.59,66.67,66.54,66.57,136603.0,48.0679,48.1256,48.0318,48.0534,136603.0
2018-03-19 10:20:00,66.57,66.68,66.56,66.63,129265.0,48.0534,48.1328,48.0462,48.0967,129265.0
2018-03-19 10:25:00,66.63,66.77,66.61,66.72,183158.0,48.0967,48.1978,48.0823,48.1617,183158.0
2018-03-19 10:30:00,66.72,66.79,66.66,66.77,168186.0,48.1617,48.2122,48.1184,48.1978,168186.0
2018-03-19 10:35:00,66.77,66.83,66.75,66.8,117320.0,48.1978,48.2411,48.1833,48.2194,117320.0
2018-03-19 10:40:00,66.81,66.82,66.72,66.76,140378.0,48.2267,48.2339,48.1617,48.1906,140378.0
2018-03-19 10:45:00,66.75,66.77,66.64,66.7,115106.0,48.1833,48.1978,48.1039,48.1473,115106.0
2018-03-19 10:50:00,66.69,66.72,66.51,66.52,311322.0,48.14,48.1617,48.0101,48.0173,311322.0
2018-03-19 10:55:00,66.52,66.56,66.44,66.5,217262.0,48.0173,48.0462,47.9596,48.0029,217262.0
2018-03-19 11:00:00,66.49,66.54,66.46,66.5,134766.0,47.9957,48.0318,47.974,48.0029,134766.0
2018-03-19 11:05:00,66.49,66.6,66.48,66.51,152597.0,47.9957,48.0751,47.9884,48.0101,152597.0
2018-03-19 11:10:00,66.51,66.53,66.47,66.48,127864.0,48.0101,48.0245,47.9812,47.9884,127864.0
2018-03-19 11:15:00,66.49,66.5,66.41,66.47,111535.0,47.9957,48.0029,47.9379,47.9812,111535.0
2018-03-19 11:20:00,66.47,66.47,66.39,66.41,91978.0,47.9812,47.9812,47.9235,47.9379,91978.0
2018-03-19 11:25:00,66.41,66.52,66.4,66.52,108867.0,47.9379,48.0173,47.9307,48.0173,108867.0
2018-03-19 11:30:00,66.52,66.55,66.47,66.53,131145.0,48.0173,48.039,47.9812,48.0245,131145.0
2018-03-19 11:35:00,66.52,66.52,66.45,66.48,73788.0,48.0173,48.0173,47.9668,47.9884,73788.0
2018-03-19 11:40:00,66.48,66.49,66.39,66.48,145297.0,47.9884,47.9957,47.9235,47.9884,145297.0
2018-03-19 11:45:00,66.47,66.47,66.39,66.43,84690.0,47.9812,47.9812,47.9235,47.9524,84690.0
2018-03-19 11:50:00,66.44,66.61,66.43,66.56,137608.0,47.9596,48.0823,47.9524,48.0462,137608.0
2018-03-19 11:55:00,66.56,66.56,66.39,66.43,92680.0,48.0462,48.0462,47.9235,47.9524,92680.0
2018-03-19 12:00:00,66.43,66.44,66.32,66.37,101131.0,47.9524,47.9596,47.873,47.909,101131.0
2018-03-19 12:05:00,66.37,66.42,66.3,66.31,110250.0,47.909,47.9451,47.8585,47.8657,110250.0
2018-03-19 12:10:00,66.3,66.35,66.24,66.25,102770.0,47.8585,47.8946,47.8152,47.8224,102770.0
2018-03-19 12:15:00,66.25,66.3,66.21,66.22,99974.0,47.8224,47.8585,47.7936,47.8008,99974.0
2018-03-19 12:20:00,66.21,66.27,66.17,66.21,141158.0,47.7936,47.8369,47.7647,47.7936,141158.0
2018-03-19 12:25:00,66.21,66.33,66.19,66.33,145781.0,47.7936,47.8802,47.7791,47.8802,145781.0
2018-03-19 12:30:00,66.33,66.34,66.22,66.25,159579.0,47.8802,47.8874,47.8008,47.8224,159579.0
2018-03-19 12:35:00,66.25,66.3,66.23,66.23,37827.0,47.8224,47.8585,47.808,47.808,37827.0
2018-03-19 12:40:00,66.23,66.27,66.21,66.21,76880.0,47.808,47.8369,47.7936,47.7936,76880.0
2018-03-19 12:45:00,66.21,66.21,66.12,66.15,208103.0,47.7936,47.7936,47.7286,47.7502,208103.0
2018-03-19 12:50:00,66.14,66.24,66.14,66.24,64286.0,47.743,47.8152,47.743,47.8152,64286.0
2018-03-19 12:55:00,66.24,66.25,66.18,66.18,202081.0,47.8152,47.8224,47.7719,47.7719,202081.0
2018-03-19 13:00:00,66.18,66.21,66.09,66.09,132353.0,47.7719,47.7936,47.7069,47.7069,132353.0
2018-03-19 13:05:00,66.1,66.14,65.98,66.02,185529.0,47.7141,47.743,47.6275,47.6564,185529.0
2018-03-19 13:10:00,66.01,66.1,65.99,66.09,212210.0,47.6492,47.7141,47.6347,47.7069,212210.0
2018-03-19 13:15:00,66.09,66.1,66.01,66.05,55237.0,47.7069,47.7141,47.6492,47.6781,55237.0
2018-03-19 13:20:00,66.05,66.06,65.99,66.0,53135.0,47.6781,47.6853,47.6347,47.642,53135.0
2018-03-19 13:25:00,66.0,66.03,65.89,65.96,188477.0,47.642,47.6636,47.5626,47.6131,188477.0
2018-03-19 13:30:00,65.95,66.05,65.94,66.04,88438.0,47.6059,47.6781,47.5987,47.6708,88438.0
2018-03-19 13:35:00,66.03,66.12,66.01,66.11,65658.0,47.6636,47.7286,47.6492,47.7214,65658.0
2018-03-19 13:40:00,66.11,66.22,66.08,66.21,67544.0,47.7214,47.8008,47.6997,47.7936,67544.0
2018-03-19 13:45:00,66.21,66.26,66.2,66.23,149133.0,47.7936,47.8296,47.7863,47.808,149133.0
2018-03-19 13:50:00,66.23,66.3,66.22,66.24,47829.0,47.808,47.8585,47.8008,47.8152,47829.0
2018-03-19 13:55:00,66.24,66.26,66.18,66.26,61686.0,47.8152,47.8296,47.7719,47.8296,61686.0
2018-03-19 14:00:00,66.25,66.31,66.22,66.23,109776.0,47.8224,47.8657,47.8008,47.808,109776.0
2018-03-19 14:05:00,66.23,66.24,66.17,66.19,56059.0,47.808,47.8152,47.7647,47.7791,56059.0
2018-03-19 14:10:00,66.19,66.21,66.12,66.15,92211.0,47.7791,47.7936,47.7286,47.7502,92211.0
2018-03-19 14:15:00,66.15,66.17,66.09,66.09,77771.0,47.7502,47.7647,47.7069,47.7069,77771.0
2018-03-19 14:20:00,66.09,66.1,66.02,66.04,74779.0,47.7069,47.7141,47.6564,47.6708,74779.0
2018-03-19 14:25:00,66.05,66.09,66.02,66.09,71851.0,47.6781,47.7069,47.6564,47.7069,71851.0
2018-03-19 14:30:00,66.09,66.09,65.98,65.99,138205.0,47.7069,47.7069,47.6275,47.6347,138205.0
2018-03-19 14:35:00,65.99,66.03,65.94,65.98,150278.0,47.6347,47.6636,47.5987,47.6275,150278.0
2018-03-19 14:40:00,65.99,66.01,65.93,66.01,77330.0,47.6347,47.6492,47.5914,47.6492,77330.0
2018-03-19 14:45:00,66.01,66.07,66.0,66.01,101129.0,47.6492,47.6925,47.642,47.6492,101129.0
2018-03-19 14:50:00,66.0,66.12,65.97,66.06,120207.0,47.642,47.7286,47.6203,47.6853,120207.0
2018-03-19 14:55:00,66.06,66.13,66.06,66.06,39745.0,47.6853,47.7358,47.6853,47.6853,39745.0
2018-03-19 15:00:00,66.05,66.06,65.99,66.05,80873.0,47.6781,47.6853,47.6347,47.6781,80873.0
2018-03-19 15:05:00,66.05,66.08,65.93,65.97,167366.0,47.6781,47.6997,47.5914,47.6203,167366.0
2018-03-19 15:10:00,65.97,65.99,65.93,65.95,254549.0,47.6203,47.6347,47.5914,47.6059,254549.0
2018-03-19 15:15:00,65.95,66.04,65.94,66.02,724035.0,47.6059,47.6708,47.5987,47.6564,724035.0
2018-03-19 15:20:00,66.03,66.05,65.97,66.0,350279.0,47.6636,47.6781,47.6203,47.642,350279.0
2018-03-19 15:25:00,66.0,66.02,65.97,66.0,168149.0,47.642,47.6564,47.6203,47.642,168149.0
2018-03-19 15:30:00,66.0,66.04,65.96,66.03,380485.0,47.642,47.6708,47.6131,47.6636,380485.0
2018-03-19 15:35:00,66.03,66.14,65.99,66.12,220899.0,47.6636,47.743,47.6347,47.7286,220899.0
2018-03-19 15:40:00,66.12,66.17,66.08,66.13,223450.0,47.7286,47.7647,47.6997,47.7358,223450.0
2018-03-19 15:45:00,66.13,66.21,66.1,66.12,358969.0,47.7358,47.7936,47.7141,47.7286,358969.0
2018-03-19 15:50:00,66.12,66.17,66.1,66.17,257430.0,47.7286,47.7647,47.7141,47.7647,257430.0
2018-03-19 15:55:00,66.16,66.34,66.16,66.26,1547580.0,47.7575,47.8874,47.7575,47.8296,1547580.0
2018-03-20 09:30:00,66.63,66.98,66.54,66.92,377340.0,48.0967,48.3494,48.0318,48.3061,377340.0
2018-03-20 09:35:00,66.92,67.02,66.82,66.89,187869.0,48.3061,48.3782,48.2339,48.2844,187869.0
2018-03-20 09:40:00,66.88,67.12,66.86,67.03,159913.0,48.2772,48.4504,48.2628,48.3855,159913.0
2018-03-20 09:45:00,67.04,67.06,66.85,66.89,104557.0,48.3927,48.4071,48.2555,48.2844,104557.0
2018-03-20 09:50:00,66.9,66.97,66.86,66.87,95080.0,48.2916,48.3422,48.2628,48.27,95080.0
2018-03-20 09:55:00,66.86,66.89,66.78,66.78,92737.0,48.2628,48.2844,48.205,48.205,92737.0
2018-03-20 10:00:00,66.78,66.86,66.78,66.86,74554.0,48.205,48.2628,48.205,48.2628,74554.0
2018-03-20 10:05:00,66.86,67.0,66.86,66.91,203235.0,48.2628,48.3638,48.2628,48.2988,203235.0
2018-03-20 10:10:00,66.91,66.93,66.87,66.88,98022.0,48.2988,48.3133,48.27,48.2772,98022.0
2018-03-20 10:15:00,66.88,66.91,66.76,66.76,146034.0,48.2772,48.2988,48.1906,48.1906,146034.0
2018-03-20 10:20:00,66.77,66.93,66.76,66.9,155340.0,48.1978,48.3133,48.1906,48.2916,155340.0
2018-03-20 10:25:00,66.9,67.04,66.87,67.04,154264.0,48.2916,48.3927,48.27,48.3927,154264.0
2018-03-20 10:30:00,67.04,67.1,66.98,66.98,110490.0,48.3927,48.436,48.3494,48.3494,110490.0
2018-03-20 10:35:00,66.97,67.0,66.87,66.9,94504.0,48.3422,48.3638,48.27,48.2916,94504.0
2018-03-20 10:40:00,66.91,66.97,66.87,66.88,175252.0,48.2988,48.3422,48.27,48.2772,175252.0
2018-03-20 10:45:00,66.88,66.99,66.87,66.95,70407.0,48.2772,48.3566,48.27,48.3277,70407.0
2018-03-20 10:50:00,66.95,67.05,66.94,67.0,75202.0,48.3277,48.3999,48.3205,48.3638,75202.0
2018-03-20 10:55:00,67.0,67.02,66.93,66.97,273173.0,48.3638,48.3782,48.3133,48.3422,273173.0
2018-03-20 11:00:00,66.97,67.05,66.96,67.0,65825.0,48.3422,48.3999,48.3349,48.3638,65825.0
2018-03-20 11:05:00,67.0,67.08,66.99,67.03,91220.0,48.3638,48.4216,48.3566,48.3855,91220.0
2018-03-20 11:10:00,67.03,67.11,67.02,67.08,138860.0,48.3855,48.4432,48.3782,48.4216,138860.0
2018-03-20 11:15:00,67.08,67.2,67.07,67.17,149914.0,48.4216,48.5082,48.4143,48.4865,149914.0
2018-03-20 11:20:00,67.18,67.2,67.12,67.13,64128.0,48.4937,48.5082,48.4504,48.4577,64128.0
2018-03-20 11:25:00,67.13,67.19,67.09,67.14,144467.0,48.4577,48.501,48.4288,48.4649,144467.0
2018-03-20 11:30:00,67.15,67.18,67.1,67.1,57617.0,48.4721,48.4937,48.436,48.436,57617.0
2018-03-20 11:35:00,67.1,67.25,67.08,67.23,336523.0,48.436,48.5443,48.4216,48.5298,336523.0
2018-03-20 11:40:00,67.23,67.25,67.18,67.22,220487.0,48.5298,48.5443,48.4937,48.5226,220487.0
2018-03-20 11:45:00,67.21,67.25,67.14,67.18,138011.0,48.5154,48.5443,48.4649,48.4937,138011.0
2018-03-20 11:50:00,67.18,67.21,67.08,67.09,105685.0,48.4937,48.5154,48.4216,48.4288,105685.0
2018-03-20 11:55:00,67.09,67.18,67.08,67.17,160522.0,48.4288,48.4937,48.4216,48.4865,160522.0
2018-03-20 12:00:00,67.17,67.22,67.1,67.21,146420.0,48.4865,48.5226,48.436,48.5154,146420.0
2018-03-20 12:05:00,67.22,67.25,67.2,67.22,75445.0,48.5226,48.5443,48.5082,48.5226,75445.0
2018-03-20 12:10:00,67.22,67.28,67.22,67.23,94423.0,48.5226,48.5659,48.5226,48.5298,94423.0
2018-03-20 12:15:00,67.23,67.25,67.12,67.14,83142.0,48.5298,48.5443,48.4504,48.4649,83142.0
2018-03-20 12:20:00,67.13,67.17,67.09,67.13,95269.0,48.4577,48.4865,48.4288,48.4577,95269.0
2018-03-20 12:25:00,67.13,67.15,67.02,67.03,103462.0,48.4577,48.4721,48.3782,48.3855,103462.0
2018-03-20 12:30:00,67.02,67.06,66.98,67.0,285154.0,48.3782,48.4071,48.3494,48.3638,285154.0
2018-03-20 12:35:00,67.0,67.0,66.95,66.98,322901.0,48.3638,48.3638,48.3277,48.3494,322901.0
2018-03-20 12:40:00,66.98,66.99,66.93,66.94,191533.0,48.3494,48.3566,48.3133,48.3205,191533.0
2018-03-20 12:45:00,66.94,67.01,66.88,67.0,95258.0,48.3205,48.371,48.2772,48.3638,95258.0
2018-03-20 12:50:00,67.01,67.01,66.93,66.95,72063.0,48.371,48.371,48.3133,48.3277,72063.0
2018-03-20 12:55:00,66.95,66.97,66.88,66.91,231320.0,48.3277,48.3422,48.2772,48.2988,231320.0
2018-03-20 13:00:00,66.91,66.95,66.9,66.91,90007.0,48.2988,48.3277,48.2916,48.2988,90007.0
2018-03-20 13:05:00,66.91,66.96,66.9,66.93,94845.0,48.2988,48.3349,48.2916,48.3133,94845.0
2018-03-20 13:10:00,66.93,66.98,66.91,66.95,73967.0,48.3133,48.3494,48.2988,48.3277,73967.0
2018-03-20 13:15:00,66.95,66.99,66.92,66.94,131710.0,48.3277,48.3566,48.3061,48.3205,131710.0
2018-03-20 13:20:00,66.93,66.97,66.92,66.94,118998.0,48.3133,48.3422,48.3061,48.3205,118998.0
2018-03-20 13:25:00,66.94,66.95,66.9,66.91,88264.0,48.3205,48.3277,48.2916,48.2988,88264.0
2018-03-20 13:30:00,66.91,66.93,66.84,66.88,98808.0,48.2988,48.3133,48.2483,48.2772,98808.0
2018-03-20 13:35:00,66.89,66.91,66.86,66.91,70029.0,48.2844,48.2988,48.2628,48.2988,70029.0
2018-03-20 13:40:00,66.91,66.91,66.86,66.87,49520.0,48.2988,48.2988,48.2628,48.27,49520.0
2018-03-20 13:45:00,66.87,66.91,66.86,66.89,44652.0,48.27,48.2988,48.2628,48.2844,44652.0
2018-03-20 13:50:00,66.89,66.92,66.85,66.86,117257.0,48.2844,48.3061,48.2555,48.2628,117257.0
2018-03-20 13:55:00,66.86,66.89,66.86,66.86,35254.0,48.2628,48.2844,48.2628,48.2628,35254.0
2018-03-20 14:00:00,66.86,66.88,66.81,66.87,51415.0,48.2628,48.2772,48.2267,48.27,51415.0
2018-03-20 14:05:00,66.87,66.91,66.87,66.87,93479.0,48.27,48.2988,48.27,48.27,93479.0
2018-03-20 14:10:00,66.88,66.89,66.83,66.83,44252.0,48.2772,48.2844,48.2411,48.2411,44252.0
2018-03-20 14:15:00,66.84,66.89,66.83,66.87,55537.0,48.2483,48.2844,48.2411,48.27,55537.0
2018-03-20 14:20:00,66.87,66.93,66.85,66.88,121580.0,48.27,48.3133,48.2555,48.2772,121580.0
2018-03-20 14:25:00,66.89,66.92,66.86,66.92,33032.0,48.2844,48.3061,48.2628,48.3061,33032.0
2018-03-20 14:30:00,66.91,66.92,66.88,66.88,134068.0,48.2988,48.3061,48.2772,48.2772,134068.0
2018-03-20 14:35:00,66.88,66.92,66.87,66.92,50769.0,48.2772,48.3061,48.27,48.3061,50769.0
2018-03-20 14:40:00,66.91,66.96,66.9,66.96,116938.0,48.2988,48.3349,48.2916,48.3349,116938.0
2018-03-20 14:45:00,66.96,66.97,66.93,66.96,115557.0,48.3349,48.3422,48.3133,48.3349,115557.0
2018-03-20 14:50:00,66.96,66.98,66.92,66.92,89563.0,48.3349,48.3494,48.3061,48.3061,89563.0
2018-03-20 14:55:00,66.92,66.95,66.87,66.91,102308.0,48.3061,48.3277,48.27,48.2988,102308.0
2018-03-20 15:00:00,66.91,66.96,66.9,66.94,60178.0,48.2988,48.3349,48.2916,48.3205,60178.0
2018-03-20 15:05:00,66.94,66.97,66.92,66.95,51789.0,48.3205,48.3422,48.3061,48.3277,51789.0
2018-03-20 15:10:00,66.94,66.99,66.91,66.98,104584.0,48.3205,48.3566,48.2988,48.3494,104584.0
2018-03-20 15:15:00,66.98,66.98,66.86,66.87,168614.0,48.3494,48.3494,48.2628,48.27,168614.0
2018-03-20 15:20:00,66.88,66.92,66.87,66.88,68153.0,48.2772,48.3061,48.27,48.2772,68153.0
2018-03-20 15:25:00,66.88,66.9,66.86,66.89,80539.0,48.2772,48.2916,48.2628,48.2844,80539.0
2018-03-20 15:30:00,66.89,66.92,66.85,66.92,112096.0,48.2844,48.3061,48.2555,48.3061,112096.0
2018-03-20 15:35:00,66.91,66.92,66.85,66.89,225676.0,48.2988,48.3061,48.2555,48.2844,225676.0
2018-03-20 15:40:00,66.89,66.91,66.86,66.88,159718.0,48.2844,48.2988,48.2628,48.2772,159718.0
2018-03-20 15:45:00,66.87,66.9,66.86,66.88,153525.0,48.27,48.2916,48.2628,48.2772,153525.0
2018-03-20 15:50:00,66.88,66.9,66.85,66.87,151364.0,48.2772,48.2916,48.2555,48.27,151364.0
2018-03-20 15:55:00,66.86,66.87,66.79,66.83,591325.0,48.2628,48.27,48.2122,48.2411,591325.0
2018-03-21 09:30:00,67.23,67.24,67.02,67.19,204088.0,48.5298,48.5371,48.3782,48.501,204088.0
2018-03-21 09:35:00,67.18,67.39,67.12,67.33,139976.0,48.4937,48.6453,48.4504,48.602,139976.0
2018-03-21 09:40:00,67.32,67.5,67.29,67.44,192984.0,48.5948,48.7247,48.5731,48.6814,192984.0
2018-03-21 09:45:00,67.44,67.6,67.42,67.53,119450.0,48.6814,48.7969,48.667,48.7464,119450.0
2018-03-21 09:50:00,67.53,67.67,67.52,67.62,197082.0,48.7464,48.8474,48.7392,48.8114,197082.0
2018-03-21 09:55:00,67.62,67.68,67.55,67.66,161512.0,48.8114,48.8547,48.7608,48.8402,161512.0
2018-03-21 10:00:00,67.66,67.71,67.58,67.71,152118.0,48.8402,48.8763,48.7825,48.8763,152118.0
2018-03-21 10:05:00,67.7,67.75,67.67,67.75,107019.0,48.8691,48.9052,48.8474,48.9052,107019.0
2018-03-21 10:10:00,67.76,67.8,67.71,67.73,167098.0,48.9124,48.9413,48.8763,48.8908,167098.0
2018-03-21 10:15:00,67.73,67.85,67.72,67.76,185391.0,48.8908,48.9774,48.8835,48.9124,185391.0
2018-03-21 10:20:00,67.76,67.78,67.69,67.74,108716.0,48.9124,48.9269,48.8619,48.898,108716.0
2018-03-21 10:25:00,67.75,67.81,67.72,67.81,59431.0,48.9052,48.9485,48.8835,48.9485,59431.0
2018-03-21 10:30:00,67.81,68.03,67.81,68.0,579853.0,48.9485,49.1073,48.9485,49.0857,579853.0
2018-03-21 10:35:00,68.0,68.13,67.97,68.1,188618.0,49.0857,49.1795,49.064,49.1578,188618.0
2018-03-21 10:40:00,68.11,68.27,68.07,68.26,185460.0,49.1651,49.2806,49.1362,49.2733,185460.0
2018-03-21 10:45:00,68.26,68.3,68.18,68.28,215216.0,49.2733,49.3022,49.2156,49.2878,215216.0
2018-03-21 10:50:00,68.28,68.33,68.23,68.29,149067.0,49.2878,49.3239,49.2517,49.295,149067.0
2018-03-21 10:55:00,68.3,68.39,68.29,68.31,104516.0,49.3022,49.3672,49.295,49.3094,104516.0
2018-03-21 11:00:00,68.31,68.33,68.24,68.28,194909.0,49.3094,49.3239,49.2589,49.2878,194909.0
2018-03-21 11:05:00,68.28,68.3,68.2,68.2,125522.0,49.2878,49.3022,49.23,49.23,125522.0
2018-03-21 11:10:00,68.2,68.25,68.16,68.19,136063.0,49.23,49.2661,49.2012,49.2228,136063.0
2018-03-21 11:15:00,68.2,68.35,68.17,68.35,164080.0,49.23,49.3383,49.2084,49.3383,164080.0
2018-03-21 11:20:00,68.35,68.41,68.32,68.37,104617.0,49.3383,49.3816,49.3167,49.3527,104617.0
2018-03-21 11:25:00,68.37,68.44,68.35,68.41,111513.0,49.3527,49.4033,49.3383,49.3816,111513.0
2018-03-21 11:30:00,68.42,68.48,68.42,68.46,179674.0,49.3888,49.4321,49.3888,49.4177,179674.0
2018-03-21 11:35:00,68.47,68.5,68.44,68.46,226289.0,49.4249,49.4466,49.4033,49.4177,226289.0
2018-03-21 11:40:00,68.46,68.5,68.4,68.45,167396.0,49.4177,49.4466,49.3744,49.4105,167396.0
2018-03-21 11:45:00,68.44,68.55,68.44,68.55,129874.0,49.4033,49.4827,49.4033,49.4827,129874.0
2018-03-21 11:50:00,68.55,68.6,68.51,68.52,184310.0,49.4827,49.5188,49.4538,49.461,184310.0
2018-03-21 11:55:00,68.53,68.59,68.5,68.5,73899.0,49.4682,49.5115,49.4466,49.4466,73899.0
2018-03-21 12:00:00,68.51,68.52,68.45,68.52,238654.0,49.4538,49.461,49.4105,49.461,238654.0
2018-03-21 12:05:00,68.52,68.56,68.48,68.53,113276.0,49.461,49.4899,49.4321,49.4682,113276.0
2018-03-21 12:10:00,68.53,68.64,68.52,68.63,73774.0,49.4682,49.5476,49.461,49.5404,73774.0
2018-03-21 12:15:00,68.63,68.73,68.61,68.71,160919.0,49.5404,49.6126,49.526,49.5982,160919.0
2018-03-21 12:20:00,68.71,68.74,68.66,68.72,186106.0,49.5982,49.6198,49.5621,49.6054,186106.0
2018-03-21 12:25:00,68.72,68.73,68.62,68.64,169451.0,49.6054,49.6126,49.5332,49.5476,169451.0
2018-03-21 12:30:00,68.64,68.69,68.62,68.63,84852.0,49.5476,49.5837,49.5332,49.5404,84852.0
2018-03-21 12:35:00,68.63,68.69,68.63,68.66,92600.0,49.5404,49.5837,49.5404,49.5621,92600.0
2018-03-21 12:40:00,68.66,68.69,68.64,68.67,105790.0,49.5621,49.5837,49.5476,49.5693,105790.0
2018-03-21 12:45:00,68.68,68.7,68.66,68.66,148689.0,49.5765,49.591,49.5621,49.5621,148689.0
2018-03-21 12:50:00,68.65,68.72,68.65,68.68,97655.0,49.5549,49.6054,49.5549,49.5765,97655.0
2018-03-21 12:55:00,68.68,68.75,68.66,68.74,43034.0,49.5765,49.627,49.5621,49.6198,43034.0
2018-03-21 13:00:00,68.74,68.74,68.63,68.66,62734.0,49.6198,49.6198,49.5404,49.5621,62734.0
2018-03-21 13:05:00,68.66,68.66,68.57,68.57,68526.0,49.5621,49.5621,49.4971,49.4971,68526.0
2018-03-21 13:10:00,68.57,68.61,68.55,68.55,42002.0,49.4971,49.526,49.4827,49.4827,42002.0
2018-03-21 13:15:00,68.56,68.59,68.53,68.54,60891.0,49.4899,49.5115,49.4682,49.4755,60891.0
2018-03-21 13:20:00,68.54,68.62,68.53,68.6,44987.0,49.4755,49.5332,49.4682,49.5188,44987.0
2018-03-21 13:25:00,68.61,68.62,68.58,68.6,61210.0,49.526,49.5332,49.5043,49.5188,61210.0
2018-03-21 13:30:00,68.61,68.62,68.57,68.61,95472.0,49.526,49.5332,49.4971,49.526,95472.0
2018-03-21 13:35:00,68.61,68.65,68.56,68.57,119006.0,49.526,49.5549,49.4899,49.4971,119006.0
2018-03-21 13:40:00,68.57,68.58,68.52,68.55,83584.0,49.4971,49.5043,49.461,49.4827,83584.0
2018-03-21 13:45:00,68.55,68.59,68.54,68.58,59886.0,49.4827,49.5115,49.4755,49.5043,59886.0
2018-03-21 13:50:00,68.57,68.61,68.55,68.61,172549.0,49.4971,49.526,49.4827,49.526,172549.0
2018-03-21 13:55:00,68.6,68.71,68.6,68.7,172127.0,49.5188,49.5982,49.5188,49.591,172127.0
2018-03-21 14:00:00,68.71,68.97,68.5,68.63,456124.0,49.5982,49.7859,49.4466,49.5404,456124.0
2018-03-21 14:05:00,68.61,68.86,68.61,68.82,166247.0,49.526,49.7064,49.526,49.6776,166247.0
2018-03-21 14:10:00,68.82,68.91,68.76,68.89,157313.0,49.6776,49.7425,49.6343,49.7281,157313.0
2018-03-21 14:15:00,68.91,69.02,68.86,68.9,354870.0,49.7425,49.8219,49.7064,49.7353,354870.0
2018-03-21 14:20:00,68.91,68.96,68.77,68.8,186651.0,49.7425,49.7786,49.6415,49.6631,186651.0
2018-03-21 14:25:00,68.8,68.83,68.64,68.71,132765.0,49.6631,49.6848,49.5476,49.5982,132765.0
2018-03-21 14:30:00,68.71,68.81,68.64,68.75,147295.0,49.5982,49.6704,49.5476,49.627,147295.0
2018-03-21 14:35:00,68.75,68.77,68.48,68.49,174441.0,49.627,49.6415,49.4321,49.4394,174441.0
2018-03-21 14:40:00,68.48,68.65,68.48,68.6,223267.0,49.4321,49.5549,49.4321,49.5188,223267.0
2018-03-21 14:45:00,68.6,68.61,68.47,68.49,201575.0,49.5188,49.526,49.4249,49.4394,201575.0
2018-03-21 14:50:00,68.49,68.49,68.38,68.49,211793.0,49.4394,49.4394,49.36,49.4394,211793.0
2018-03-21 14:55:00,68.51,68.65,68.48,68.63,109015.0,49.4538,49.5549,49.4321,49.5404,109015.0
2018-03-21 15:00:00,68.63,68.79,68.6,68.77,250306.0,49.5404,49.6559,49.5188,49.6415,250306.0
2018-03-21 15:05:00,68.77,68.8,68.65,68.79,137458.0,49.6415,49.6631,49.5549,49.6559,137458.0
2018-03-21 15:10:00,68.79,68.96,68.72,68.95,234820.0,49.6559,49.7786,49.6054,49.7714,234820.0
2018-03-21 15:15:00,68.95,68.97,68.81,68.9,243770.0,49.7714,49.7859,49.6704,49.7353,243770.0
2018-03-21 15:20:00,68.9,68.97,68.86,68.92,92324.0,49.7353,49.7859,49.7064,49.7498,92324.0
2018-03-21 15:25:00,68.93,68.94,68.78,68.78,126090.0,49.757,49.7642,49.6487,49.6487,126090.0
2018-03-21 15:30:00,68.79,68.9,68.76,68.88,167537.0,49.6559,49.7353,49.6343,49.7209,167537.0
2018-03-21 15:35:00,68.89,68.95,68.84,68.88,173919.0,49.7281,49.7714,49.692,49.7209,173919.0
2018-03-21 15:40:00,68.87,68.87,68.77,68.82,562702.0,49.7137,49.7137,49.6415,49.6776,562702.0
2018-03-21 15:45:00,68.83,68.92,68.8,68.82,427567.0,49.6848,49.7498,49.6631,49.6776,427567.0
2018-03-21 15:50:00,68.82,68.82,68.66,68.7,453490.0,49.6776,49.6776,49.5621,49.591,453490.0
2018-03-21 15:55:00,68.7,68.7,68.57,68.58,1012889.0,49.591,49.591,49.4971,49.5043,1012889.0
2018-03-22 09:30:00,67.82,67.89,67.68,67.84,429588.0,48.9557,49.0063,48.8547,48.9702,429588.0
2018-03-22 09:35:00,67.83,68.01,67.78,67.98,277275.0,48.9629,49.0929,48.9269,49.0712,277275.0
2018-03-22 09:40:00,67.97,68.02,67.87,67.9,331748.0,49.064,49.1001,48.9918,49.0135,331748.0
2018-03-22 09:45:00,67.91,67.99,67.78,67.8,233021.0,49.0207,49.0784,48.9269,48.9413,233021.0
2018-03-22 09:50:00,67.79,67.81,67.7,67.75,228049.0,48.9341,48.9485,48.8691,48.9052,228049.0
2018-03-22 09:55:00,67.74,67.82,67.74,67.77,198192.0,48.898,48.9557,48.898,48.9196,198192.0
2018-03-22 10:00:00,67.77,67.93,67.67,67.93,262508.0,48.9196,49.0351,48.8474,49.0351,262508.0
2018-03-22 10:05:00,67.92,67.92,67.83,67.87,126056.0,49.0279,49.0279,48.9629,48.9918,126056.0
2018-03-22 10:10:00,67.87,68.18,67.83,68.13,280910.0,48.9918,49.2156,48.9629,49.1795,280910.0
2018-03-22 10:15:00,68.13,68.16,68.05,68.13,274218.0,49.1795,49.2012,49.1218,49.1795,274218.0
2018-03-22 10:20:00,68.12,68.14,68.04,68.1,147710.0,49.1723,49.1867,49.1145,49.1578,147710.0
2018-03-22 10:25:00,68.1,68.15,67.99,68.03,231867.0,49.1578,49.1939,49.0784,49.1073,231867.0
2018-03-22 10:30:00,68.03,68.03,67.83,67.85,175611.0,49.1073,49.1073,48.9629,48.9774,175611.0
2018-03-22 10:35:00,67.86,67.9,67.81,67.88,100853.0,48.9846,49.0135,48.9485,48.999,100853.0
2018-03-22 10:40:00,67.87,67.87,67.73,67.75,188187.0,48.9918,48.9918,48.8908,48.9052,188187.0
2018-03-22 10:45:00,67.76,67.78,67.58,67.61,169151.0,48.9124,48.9269,48.7825,48.8041,169151.0
2018-03-22 10:50:00,67.6,67.66,67.55,67.61,169650.0,48.7969,48.8402,48.7608,48.8041,169650.0
2018-03-22 10:55:00,67.61,67.66,67.54,67.65,196052.0,48.8041,48.8402,48.7536,48.833,196052.0
2018-03-22 11:00:00,67.64,67.74,67.62,67.68,223623.0,48.8258,48.898,48.8114,48.8547,223623.0
2018-03-22 11:05:00,67.69,67.7,67.62,67.67,56723.0,48.8619,48.8691,48.8114,48.8474,56723.0
2018-03-22 11:10:00,67.67,67.71,67.62,67.69,89756.0,48.8474,48.8763,48.8114,48.8619,89756.0
2018-03-22 11:15:00,67.68,67.68,67.56,67.58,79840.0,48.8547,48.8547,48.768,48.7825,79840.0
2018-03-22 11:20:00,67.57,67.57,67.47,67.49,194159.0,48.7753,48.7753,48.7031,48.7175,194159.0
2018-03-22 11:25:00,67.49,67.56,67.45,67.56,162357.0,48.7175,48.768,48.6886,48.768,162357.0
2018-03-22 11:30:00,67.57,67.64,67.41,67.42,136809.0,48.7753,48.8258,48.6598,48.667,136809.0
2018-03-22 11:35:00,67.42,67.43,67.34,67.39,150592.0,48.667,48.6742,48.6092,48.6453,150592.0
2018-03-22 11:40:00,67.39,67.44,67.27,67.42,97864.0,48.6453,48.6814,48.5587,48.667,97864.0
2018-03-22 11:45:00,67.42,67.51,67.36,67.48,112425.0,48.667,48.732,48.6237,48.7103,112425.0
2018-03-22 11:50:00,67.48,67.64,67.48,67.63,112828.0,48.7103,48.8258,48.7103,48.8186,112828.0
2018-03-22 11:55:00,67.63,67.65,67.48,67.48,109112.0,48.8186,48.833,48.7103,48.7103,109112.0
2018-03-22 12:00:00,67.5,67.63,67.44,67.63,174952.0,48.7247,48.8186,48.6814,48.8186,174952.0
2018-03-22 12:05:00,67.63,67.68,67.57,67.59,148664.0,48.8186,48.8547,48.7753,48.7897,148664.0
2018-03-22 12:10:00,67.59,67.65,67.57,67.6,130920.0,48.7897,48.833,48.7753,48.7969,130920.0
2018-03-22 12:15:00,67.6,67.88,67.56,67.77,182885.0,48.7969,48.999,48.768,48.9196,182885.0
2018-03-22 12:20:00,67.77,67.9,67.76,67.79,181362.0,48.9196,49.0135,48.9124,48.9341,181362.0
2018-03-22 12:25:00,67.78,67.96,67.76,67.93,320987.0,48.9269,49.0568,48.9124,49.0351,320987.0
2018-03-22 12:30:00,67.92,67.99,67.86,67.98,102638.0,49.0279,49.0784,48.9846,49.0712,102638.0
2018-03-22 12:35:00,67.99,68.03,67.89,67.89,136574.0,49.0784,49.1073,49.0063,49.0063,136574.0
2018-03-22 12:40:00,67.88,67.9,67.79,67.81,92273.0,48.999,49.0135,48.9341,48.9485,92273.0
2018-03-22 12:45:00,67.81,67.86,67.76,67.78,133256.0,48.9485,48.9846,48.9124,48.9269,133256.0
2018-03-22 12:50:00,67.78,67.89,67.76,67.86,72110.0,48.9269,49.0063,48.9124,48.9846,72110.0
2018-03-22 12:55:00,67.86,67.89,67.72,67.78,104424.0,48.9846,49.0063,48.8835,48.9269,104424.0
2018-03-22 13:00:00,67.76,67.78,67.63,67.68,135218.0,48.9124,48.9269,48.8186,48.8547,135218.0
2018-03-22 13:05:00,67.69,67.75,67.63,67.73,130029.0,48.8619,48.9052,48.8186,48.8908,130029.0
2018-03-22 13:10:00,67.73,67.78,67.69,67.78,66804.0,48.8908,48.9269,48.8619,48.9269,66804.0
2018-03-22 13:15:00,67.78,67.8,67.72,67.73,55174.0,48.9269,48.9413,48.8835,48.8908,55174.0
2018-03-22 13:20:00,67.72,67.86,67.69,67.85,146989.0,48.8835,48.9846,48.8619,48.9774,146989.0
2018-03-22 13:25:00,67.85,67.9,67.81,67.89,75660.0,48.9774,49.0135,48.9485,49.0063,75660.0
2018-03-22 13:30:00,67.91,67.95,67.8,67.86,83828.0,49.0207,49.0496,48.9413,48.9846,83828.0
2018-03-22 13:35:00,67.86,67.96,67.86,67.9,100739.0,48.9846,49.0568,48.9846,49.0135,100739.0
2018-03-22 13:40:00,67.91,67.92,67.85,67.87,53218.0,49.0207,49.0279,48.9774,48.9918,53218.0
2018-03-22 13:45:00,67.88,67.97,67.87,67.89,243661.0,48.999,49.064,48.9918,49.0063,243661.0
2018-03-22 13:50:00,67.87,67.94,67.86,67.88,52563.0,48.9918,49.0423,48.9846,48.999,52563.0
2018-03-22 13:55:00,67.89,67.93,67.84,67.9,81154.0,49.0063,49.0351,48.9702,49.0135,81154.0
2018-03-22 14:00:00,67.91,67.93,67.84,67.85,289964.0,49.0207,49.0351,48.9702,48.9774,289964.0
2018-03-22 14:05:00,67.86,67.86,67.72,67.72,99945.0,48.9846,48.9846,48.8835,48.8835,99945.0
2018-03-22 14:10:00,67.72,67.8,67.69,67.8,74424.0,48.8835,48.9413,48.8619,48.9413,74424.0
2018-03-22 14:15:00,67.79,67.81,67.76,67.77,63651.0,48.9341,48.9485,48.9124,48.9196,63651.0
2018-03-22 14:20:00,67.77,67.78,67.69,67.69,70032.0,48.9196,48.9269,48.8619,48.8619,70032.0
2018-03-22 14:25:00,67.69,67.74,67.68,67.72,91910.0,48.8619,48.898,48.8547,48.8835,91910.0
2018-03-22 14:30:00,67.71,67.72,67.64,67.7,153489.0,48.8763,48.8835,48.8258,48.8691,153489.0
2018-03-22 14:35:00,67.7,67.79,67.67,67.78,291931.0,48.8691,48.9341,48.8474,48.9269,291931.0
2018-03-22 14:40:00,67.79,67.83,67.73,67.79,67118.0,48.9341,48.9629,48.8908,48.9341,67118.0
2018-03-22 14:45:00,67.78,67.86,67.74,67.79,60521.0,48.9269,48.9846,48.898,48.9341,60521.0
2018-03-22 14:50:00,67.78,67.81,67.71,67.71,168746.0,48.9269,48.9485,48.8763,48.8763,168746.0
2018-03-22 14:55:00,67.71,67.72,67.57,67.61,234036.0,48.8763,48.8835,48.7753,48.8041,234036.0
2018-03-22 15:00:00,67.6,67.8,67.58,67.75,228903.0,48.7969,48.9413,48.7825,48.9052,228903.0
2018-03-22 15:05:00,67.74,67.75,67.57,67.6,405931.0,48.898,48.9052,48.7753,48.7969,405931.0
2018-03-22 15:10:00,67.6,67.67,67.53,67.59,167264.0,48.7969,48.8474,48.7464,48.7897,167264.0
2018-03-22 15:15:00,67.58,67.58,67.44,67.48,345030.0,48.7825,48.7825,48.6814,48.7103,345030.0
2018-03-22 15:20:00,67.48,67.59,67.46,67.52,285583.0,48.7103,48.7897,48.6959,48.7392,285583.0
2018-03-22 15:25:00,67.53,67.54,67.43,67.45,186688.0,48.7464,48.7536,48.6742,48.6886,186688.0
2018-03-22 15:30:00,67.45,67.47,67.36,67.42,425366.0,48.6886,48.7031,48.6237,48.667,425366.0
2018-03-22 15:35:00,67.42,67.45,67.36,67.37,255404.0,48.667,48.6886,48.6237,48.6309,255404.0
2018-03-22 15:40:00,67.37,67.45,67.31,67.34,284409.0,48.6309,48.6886,48.5876,48.6092,284409.0
2018-03-22 15:45:00,67.34,67.34,67.05,67.23,711371.0,48.6092,48.6092,48.3999,48.5298,711371.0
2018-03-22 15:50:00,67.23,67.33,67.17,67.19,558203.0,48.5298,48.602,48.4865,48.501,558203.0
2018-03-22 15:55:00,67.19,67.24,67.1,67.18,1555544.0,48.501,48.5371,48.436,48.4937,1555544.0
2018-03-23 09:30:00,67.52,67.78,67.51,67.61,280638.0,48.7392,48.9269,48.732,48.8041,280638.0
2018-03-23 09:35:00,67.61,67.61,67.37,67.43,205906.0,48.8041,48.8041,48.6309,48.6742,205906.0
2018-03-23 09:40:00,67.42,67.59,67.38,67.49,232106.0,48.667,48.7897,48.6381,48.7175,232106.0
2018-03-23 09:45:00,67.5,67.51,67.41,67.48,165974.0,48.7247,48.732,48.6598,48.7103,165974.0
2018-03-23 09:50:00,67.48,67.51,67.38,67.51,194295.0,48.7103,48.732,48.6381,48.732,194295.0
2018-03-23 09:55:00,67.51,67.68,67.49,67.63,181517.0,48.732,48.8547,48.7175,48.8186,181517.0
2018-03-23 10:00:00,67.64,67.85,67.61,67.84,234598.0,48.8258,48.9774,48.8041,48.9702,234598.0
2018-03-23 10:05:00,67.84,67.97,67.78,67.92,305288.0,48.9702,49.064,48.9269,49.0279,305288.0
2018-03-23 10:10:00,67.91,68.0,67.86,67.91,194598.0,49.0207,49.0857,48.9846,49.0207,194598.0
2018-03-23 10:15:00,67.91,67.95,67.83,67.88,396519.0,49.0207,49.0496,48.9629,48.999,396519.0
2018-03-23 10:20:00,67.87,67.9,67.78,67.87,145434.0,48.9918,49.0135,48.9269,48.9918,145434.0
2018-03-23 10:25:00,67.87,68.12,67.87,68.11,254643.0,48.9918,49.1723,48.9918,49.1651,254643.0
2018-03-23 10:30:00,68.11,68.18,68.05,68.16,187724.0,49.1651,49.2156,49.1218,49.2012,187724.0
2018-03-23 10:35:00,68.16,68.18,68.05,68.17,266677.0,49.2012,49.2156,49.1218,49.2084,266677.0
2018-03-23 10:40:00,68.17,68.3,68.15,68.16,217623.0,49.2084,49.3022,49.1939,49.2012,217623.0
2018-03-23 10:45:00,68.15,68.23,68.11,68.14,164724.0,49.1939,49.2517,49.1651,49.1867,164724.0
2018-03-23 10:50:00,68.14,68.17,68.02,68.12,152476.0,49.1867,49.2084,49.1001,49.1723,152476.0
2018-03-23 10:55:00,68.11,68.17,68.1,68.16,143830.0,49.1651,49.2084,49.1578,49.2012,143830.0
2018-03-23 11:00:00,68.16,68.18,68.01,68.08,181374.0,49.2012,49.2156,49.0929,49.1434,181374.0
2018-03-23 11:05:00,68.09,68.1,67.94,67.96,135438.0,49.1506,49.1578,49.0423,49.0568,135438.0
2018-03-23 11:10:00,67.96,67.99,67.93,67.97,104642.0,49.0568,49.0784,49.0351,49.064,104642.0
2018-03-23 11:15:00,67.98,68.05,67.97,68.03,134691.0,49.0712,49.1218,49.064,49.1073,134691.0
2018-03-23 11:20:00,68.02,68.09,67.99,68.09,204413.0,49.1001,49.1506,49.0784,49.1506,204413.0
2018-03-23 11:25:00,68.09,68.16,68.06,68.16,330581.0,49.1506,49.2012,49.129,49.2012,330581.0
2018-03-23 11:30:00,68.16,68.25,68.15,68.2,184633.0,49.2012,49.2661,49.1939,49.23,184633.0
2018-03-23 11:35:00,68.21,68.25,68.08,68.11,401274.0,49.2372,49.2661,49.1434,49.1651,401274.0
2018-03-23 11:40:00,68.1,68.1,67.95,68.03,318064.0,49.1578,49.1578,49.0496,49.1073,318064.0
2018-03-23 11:45:00,68.03,68.04,67.88,67.9,194102.0,49.1073,49.1145,48.999,49.0135,194102.0
2018-03-23 11:50:00,67.9,67.91,67.77,67.77,312340.0,49.0135,49.0207,48.9196,48.9196,312340.0
2018-03-23 11:55:00,67.78,67.88,67.72,67.8,211530.0,48.9269,48.999,48.8835,48.9413,211530.0
2018-03-23 12:00:00,67.8,67.97,67.8,67.91,252178.0,48.9413,49.064,48.9413,49.0207,252178.0
2018-03-23 12:05:00,67.92,67.93,67.8,67.82,151894.0,49.0279,49.0351,48.9413,48.9557,151894.0
2018-03-23 12:10:00,67.82,67.85,67.74,67.79,133134.0,48.9557,48.9774,48.898,48.9341,133134.0
2018-03-23 12:15:00,67.78,67.85,67.75,67.79,145007.0,48.9269,48.9774,48.9052,48.9341,145007.0
2018-03-23 12:20:00,67.78,67.85,67.75,67.84,102101.0,48.9269,48.9774,48.9052,48.9702,102101.0
2018-03-23 12:25:00,67.84,68.02,67.83,68.01,138062.0,48.9702,49.1001,48.9629,49.0929,138062.0
2018-03-23 12:30:00,68.01,68.02,67.83,67.84,128562.0,49.0929,49.1001,48.9629,48.9702,128562.0
2018-03-23 12:35:00,67.84,67.86,67.75,67.75,135548.0,48.9702,48.9846,48.9052,48.9052,135548.0
2018-03-23 12:40:00,67.75,67.78,67.66,67.69,113406.0,48.9052,48.9269,48.8402,48.8619,113406.0
2018-03-23 12:45:00,67.69,67.77,67.69,67.7,72504.0,48.8619,48.9196,48.8619,48.8691,72504.0
2018-03-23 12:50:00,67.7,67.77,67.66,67.7,145587.0,48.8691,48.9196,48.8402,48.8691,145587.0
2018-03-23 12:55:00,67.7,67.7,67.63,67.67,77137.0,48.8691,48.8691,48.8186,48.8474,77137.0
2018-03-23 13:00:00,67.66,67.75,67.63,67.7,178406.0,48.8402,48.9052,48.8186,48.8691,178406.0
2018-03-23 13:05:00,67.69,67.77,67.65,67.77,122629.0,48.8619,48.9196,48.833,48.9196,122629.0
2018-03-23 13:10:00,67.78,67.8,67.72,67.76,129774.0,48.9269,48.9413,48.8835,48.9124,129774.0
2018-03-23 13:15:00,67.77,67.78,67.69,67.72,95640.0,48.9196,48.9269,48.8619,48.8835,95640.0
2018-03-23 13:20:00,67.72,67.81,67.7,67.79,156859.0,48.8835,48.9485,48.8691,48.9341,156859.0
2018-03-23 13:25:00,67.79,67.8,67.69,67.77,137161.0,48.9341,48.9413,48.8619,48.9196,137161.0
2018-03-23 13:30:00,67.78,67.83,67.72,67.8,109002.0,48.9269,48.9629,48.8835,48.9413,109002.0
2018-03-23 13:35:00,67.8,67.82,67.77,67.8,58651.0,48.9413,48.9557,48.9196,48.9413,58651.0
2018-03-23 13:40:00,67.79,67.81,67.76,67.79,55671.0,48.9341,48.9485,48.9124,48.9341,55671.0
2018-03-23 13:45:00,67.79,67.85,67.78,67.82,110866.0,48.9341,48.9774,48.9269,48.9557,110866.0
2018-03-23 13:50:00,67.83,67.89,67.81,67.87,108183.0,48.9629,49.0063,48.9485,48.9918,108183.0
2018-03-23 13:55:00,67.86,67.87,67.81,67.84,86617.0,48.9846,48.9918,48.9485,48.9702,86617.0
2018-03-23 14:00:00,67.84,67.92,67.82,67.84,98667.0,48.9702,49.0279,48.9557,48.9702,98667.0
2018-03-23 14:05:00,67.84,67.87,67.78,67.79,84257.0,48.9702,48.9918,48.9269,48.9341,84257.0
2018-03-23 14:10:00,67.79,67.81,67.76,67.77,253939.0,48.9341,48.9485,48.9124,48.9196,253939.0
2018-03-23 14:15:00,67.77,67.77,67.68,67.68,127694.0,48.9196,48.9196,48.8547,48.8547,127694.0
2018-03-23 14:20:00,67.67,67.71,67.61,67.65,136447.0,48.8474,48.8763,48.8041,48.833,136447.0
2018-03-23 14:25:00,67.65,67.75,67.61,67.75,445601.0,48.833,48.9052,48.8041,48.9052,445601.0
2018-03-23 14:30:00,67.75,67.82,67.72,67.76,123092.0,48.9052,48.9557,48.8835,48.9124,123092.0
2018-03-23 14:35:00,67.75,67.78,67.69,67.73,289998.0,48.9052,48.9269,48.8619,48.8908,289998.0
2018-03-23 14:40:00,67.73,67.77,67.67,67.68,494917.0,48.8908,48.9196,48.8474,48.8547,494917.0
2018-03-23 14:45:00,67.69,67.69,67.48,67.49,136369.0,48.8619,48.8619,48.7103,48.7175,136369.0
2018-03-23 14:50:00,67.49,67.49,67.37,67.47,237990.0,48.7175,48.7175,48.6309,48.7031,237990.0
2018-03-23 14:55:00,67.46,67.47,67.13,67.14,458967.0,48.6959,48.7031,48.4577,48.4649,458967.0
2018-03-23 15:00:00,67.15,67.21,67.04,67.05,366671.0,48.4721,48.5154,48.3927,48.3999,366671.0
2018-03-23 15:05:00,67.05,67.13,66.97,67.0,300760.0,48.3999,48.4577,48.3422,48.3638,300760.0
2018-03-23 15:10:00,67.0,67.2,66.97,67.11,326677.0,48.3638,48.5082,48.3422,48.4432,326677.0
2018-03-23 15:15:00,67.11,67.25,67.11,67.17,289929.0,48.4432,48.5443,48.4432,48.4865,289929.0
2018-03-23 15:20:00,67.18,67.22,66.98,66.99,452224.0,48.4937,48.5226,48.3494,48.3566,452224.0
2018-03-23 15:25:00,66.99,67.18,66.98,67.11,239881.0,48.3566,48.4937,48.3494,48.4432,239881.0
2018-03-23 15:30:00,67.11,67.11,66.98,67.06,283851.0,48.4432,48.4432,48.3494,48.4071,283851.0
2018-03-23 15:35:00,67.06,67.07,66.88,66.99,548319.0,48.4071,48.4143,48.2772,48.3566,548319.0
2018-03-23 15:40:00,67.0,67.07,66.85,66.91,429919.0,48.3638,48.4143,48.2555,48.2988,429919.0
2018-03-23 15:45:00,66.9,66.9,66.73,66.84,489692.0,48.2916,48.2916,48.1689,48.2483,489692.0
2018-03-23 15:50:00,66.84,66.84,66.62,66.66,439524.0,48.2483,48.2483,48.0895,48.1184,439524.0
2018-03-23 15:55:00,66.65,66.85,66.64,66.76,1322229.0,48.1112,48.2555,48.1039,48.1906,1322229.0
2018-03-26 09:30:00,67.54,67.6,67.34,67.46,666923.0,48.7536,48.7969,48.6092,48.6959,666923.0
2018-03-26 09:35:00,67.47,67.65,67.33,67.62,202385.0,48.7031,48.833,48.602,48.8114,202385.0
2018-03-26 09:40:00,67.62,67.68,67.38,67.39,154997.0,48.8114,48.8547,48.6381,48.6453,154997.0
2018-03-26 09:45:00,67.39,67.45,67.29,67.39,159398.0,48.6453,48.6886,48.5731,48.6453,159398.0
2018-03-26 09:50:00,67.4,67.6,67.38,67.54,301542.0,48.6525,48.7969,48.6381,48.7536,301542.0
2018-03-26 09:55:00,67.54,67.67,67.53,67.58,146415.0,48.7536,48.8474,48.7464,48.7825,146415.0
2018-03-26 10:00:00,67.57,67.64,67.47,67.54,177212.0,48.7753,48.8258,48.7031,48.7536,177212.0
2018-03-26 10:05:00,67.54,67.69,67.49,67.67,155586.0,48.7536,48.8619,48.7175,48.8474,155586.0
2018-03-26 10:10:00,67.67,67.7,67.62,67.63,137834.0,48.8474,48.8691,48.8114,48.8186,137834.0
2018-03-26 10:15:00,67.63,67.65,67.53,67.56,340804.0,48.8186,48.833,48.7464,48.768,340804.0
2018-03-26 10:20:00,67.56,67.58,67.42,67.42,110905.0,48.768,48.7825,48.667,48.667,110905.0
2018-03-26 10:25:00,67.42,67.43,67.34,67.38,134019.0,48.667,48.6742,48.6092,48.6381,134019.0
2018-03-26 10:30:00,67.38,67.43,67.33,67.41,133689.0,48.6381,48.6742,48.602,48.6598,133689.0
2018-03-26 10:35:00,67.42,67.49,67.38,67.47,99608.0,48.667,48.7175,48.6381,48.7031,99608.0
2018-03-26 10:40:00,67.47,67.47,67.23,67.27,314534.0,48.7031,48.7031,48.5298,48.5587,314534.0
2018-03-26 10:45:00,67.27,67.28,67.17,67.27,532479.0,48.5587,48.5659,48.4865,48.5587,532479.0
2018-03-26 10:50:00,67.27,67.31,67.18,67.25,335868.0,48.5587,48.5876,48.4937,48.5443,335868.0
2018-03-26 10:55:00,67.24,67.28,67.1,67.12,157915.0,48.5371,48.5659,48.436,48.4504,157915.0
2018-03-26 11:00:00,67.12,67.23,67.09,67.19,142984.0,48.4504,48.5298,48.4288,48.501,142984.0
2018-03-26 11:05:00,67.19,67.2,66.98,67.04,308654.0,48.501,48.5082,48.3494,48.3927,308654.0
2018-03-26 11:10:00,67.04,67.09,66.92,66.92,178963.0,48.3927,48.4288,48.3061,48.3061,178963.0
2018-03-26 11:15:00,66.92,66.95,66.76,66.81,369394.0,48.3061,48.3277,48.1906,48.2267,369394.0
2018-03-26 11:20:00,66.8,66.98,66.76,66.95,300519.0,48.2194,48.3494,48.1906,48.3277,300519.0
2018-03-26 11:25:00,66.96,67.0,66.9,66.97,279773.0,48.3349,48.3638,48.2916,48.3422,279773.0
2018-03-26 11:30:00,66.96,67.04,66.88,66.99,243311.0,48.3349,48.3927,48.2772,48.3566,243311.0
2018-03-26 11:35:00,66.98,67.13,66.97,67.1,106159.0,48.3494,48.4577,48.3422,48.436,106159.0
2018-03-26 11:40:00,67.1,67.2,67.08,67.16,93842.0,48.436,48.5082,48.4216,48.4793,93842.0
2018-03-26 11:45:00,67.15,67.18,67.06,67.06,329970.0,48.4721,48.4937,48.4071,48.4071,329970.0
2018-03-26 11:50:00,67.06,67.2,67.05,67.16,98832.0,48.4071,48.5082,48.3999,48.4793,98832.0
2018-03-26 11:55:00,67.17,67.22,67.09,67.17,104644.0,48.4865,48.5226,48.4288,48.4865,104644.0
2018-03-26 12:00:00,67.17,67.17,67.01,67.04,84470.0,48.4865,48.4865,48.371,48.3927,84470.0
2018-03-26 12:05:00,67.04,67.09,66.98,66.99,79528.0,48.3927,48.4288,48.3494,48.3566,79528.0
2018-03-26 12:10:00,67.0,67.14,66.97,67.13,191908.0,48.3638,48.4649,48.3422,48.4577,191908.0
2018-03-26 12:15:00,67.13,67.19,67.06,67.19,69525.0,48.4577,48.501,48.4071,48.501,69525.0
2018-03-26 12:20:00,67.2,67.25,67.18,67.24,66631.0,48.5082,48.5443,48.4937,48.5371,66631.0
2018-03-26 12:25:00,67.24,67.3,67.18,67.19,136906.0,48.5371,48.5804,48.4937,48.501,136906.0
2018-03-26 12:30:00,67.18,67.28,67.16,67.28,59604.0,48.4937,48.5659,48.4793,48.5659,59604.0
2018-03-26 12:35:00,67.28,67.34,67.17,67.17,245894.0,48.5659,48.6092,48.4865,48.4865,245894.0
2018-03-26 12:40:00,67.17,67.21,67.12,67.16,58818.0,48.4865,48.5154,48.4504,48.4793,58818.0
2018-03-26 12:45:00,67.15,67.16,67.09,67.09,87903.0,48.4721,48.4793,48.4288,48.4288,87903.0
2018-03-26 12:50:00,67.1,67.14,67.06,67.11,63167.0,48.436,48.4649,48.4071,48.4432,63167.0
2018-03-26 12:55:00,67.11,67.15,67.09,67.09,134841.0,48.4432,48.4721,48.4288,48.4288,134841.0
2018-03-26 13:00:00,67.08,67.2,67.08,67.17,74583.0,48.4216,48.5082,48.4216,48.4865,74583.0
2018-03-26 13:05:00,67.16,67.23,67.11,67.19,69071.0,48.4793,48.5298,48.4432,48.501,69071.0
2018-03-26 13:10:00,67.19,67.2,67.14,67.17,62666.0,48.501,48.5082,48.4649,48.4865,62666.0
2018-03-26 13:15:00,67.17,67.28,67.17,67.19,129344.0,48.4865,48.5659,48.4865,48.501,129344.0
2018-03-26 13:20:00,67.2,67.22,67.11,67.12,86093.0,48.5082,48.5226,48.4432,48.4504,86093.0
2018-03-26 13:25:00,67.12,67.2,67.09,67.19,189079.0,48.4504,48.5082,48.4288,48.501,189079.0
2018-03-26 13:30:00,67.2,67.22,67.06,67.07,153273.0,48.5082,48.5226,48.4071,48.4143,153273.0
2018-03-26 13:35:00,67.08,67.23,67.08,67.21,113603.0,48.4216,48.5298,48.4216,48.5154,113603.0
2018-03-26 13:40:00,67.22,67.3,67.16,67.17,126836.0,48.5226,48.5804,48.4793,48.4865,126836.0
2018-03-26 13:45:00,67.17,67.32,67.16,67.3,177672.0,48.4865,48.5948,48.4793,48.5804,177672.0
2018-03-26 13:50:00,67.3,67.33,67.26,67.27,68664.0,48.5804,48.602,48.5515,48.5587,68664.0
2018-03-26 13:55:00,67.27,67.37,67.24,67.36,109691.0,48.5587,48.6309,48.5371,48.6237,109691.0
2018-03-26 14:00:00,67.37,67.49,67.36,67.46,123231.0,48.6309,48.7175,48.6237,48.6959,123231.0
2018-03-26 14:05:00,67.46,67.53,67.42,67.49,123907.0,48.6959,48.7464,48.667,48.7175,123907.0
2018-03-26 14:10:00,67.49,67.6,67.49,67.51,171756.0,48.7175,48.7969,48.7175,48.732,171756.0
2018-03-26 14:15:00,67.51,67.58,67.49,67.56,97160.0,48.732,48.7825,48.7175,48.768,97160.0
2018-03-26 14:20:00,67.56,67.6,67.43,67.44,143344.0,48.768,48.7969,48.6742,48.6814,143344.0
2018-03-26 14:25:00,67.44,67.55,67.43,67.49,120123.0,48.6814,48.7608,48.6742,48.7175,120123.0
2018-03-26 14:30:00,67.49,67.55,67.41,67.42,94273.0,48.7175,48.7608,48.6598,48.667,94273.0
2018-03-26 14:35:00,67.41,67.47,67.41,67.43,195049.0,48.6598,48.7031,48.6598,48.6742,195049.0
2018-03-26 14:40:00,67.44,67.48,67.43,67.44,59192.0,48.6814,48.7103,48.6742,48.6814,59192.0
2018-03-26 14:45:00,67.45,67.48,67.4,67.44,94465.0,48.6886,48.7103,48.6525,48.6814,94465.0
2018-03-26 14:50:00,67.44,67.58,67.44,67.58,128098.0,48.6814,48.7825,48.6814,48.7825,128098.0
2018-03-26 14:55:00,67.58,67.59,67.5,67.5,206935.0,48.7825,48.7897,48.7247,48.7247,206935.0
2018-03-26 15:00:00,67.51,67.59,67.49,67.56,111301.0,48.732,48.7897,48.7175,48.768,111301.0
2018-03-26 15:05:00,67.57,67.66,67.56,67.63,275340.0,48.7753,48.8402,48.768,48.8186,275340.0
2018-03-26 15:10:00,67.64,67.72,67.61,67.7,126561.0,48.8258,48.8835,48.8041,48.8691,126561.0
2018-03-26 15:15:00,67.67,67.82,67.67,67.81,295651.0,48.8474,48.9557,48.8474,48.9485,295651.0
2018-03-26 15:20:00,67.81,67.84,67.76,67.8,157094.0,48.9485,48.9702,48.9124,48.9413,157094.0
2018-03-26 15:25:00,67.81,67.91,67.8,67.89,180084.0,48.9485,49.0207,48.9413,49.0063,180084.0
2018-03-26 15:30:00,67.89,67.96,67.85,67.92,283528.0,49.0063,49.0568,48.9774,49.0279,283528.0
2018-03-26 15:35:00,67.91,67.92,67.79,67.86,488501.0,49.0207,49.0279,48.9341,48.9846,488501.0
2018-03-26 15:40:00,67.86,67.95,67.81,67.92,240039.0,48.9846,49.0496,48.9485,49.0279,240039.0
2018-03-26 15:45:00,67.92,68.01,67.89,68.0,460981.0,49.0279,49.0929,49.0063,49.0857,460981.0
2018-03-26 15:50:00,68.01,68.03,67.93,68.01,331950.0,49.0929,49.1073,49.0351,49.0929,331950.0
2018-03-26 15:55:00,68.02,68.07,67.95,67.98,773521.0,49.1001,49.1362,49.0496,49.0712,773521.0
2018-03-27 09:30:00,68.26,68.26,67.89,68.04,252644.0,49.2733,49.2733,49.0063,49.1145,252644.0
2018-03-27 09:35:00,68.03,68.19,68.01,68.14,216321.0,49.1073,49.2228,49.0929,49.1867,216321.0
2018-03-27 09:40:00,68.13,68.25,68.1,68.15,192860.0,49.1795,49.2661,49.1578,49.1939,192860.0
2018-03-27 09:45:00,68.16,68.17,67.9,67.96,170651.0,49.2012,49.2084,49.0135,49.0568,170651.0
2018-03-27 09:50:00,67.97,68.03,67.95,68.0,132829.0,49.064,49.1073,49.0496,49.0857,132829.0
2018-03-27 09:55:00,68.0,68.05,67.98,68.02,153023.0,49.0857,49.1218,49.0712,49.1001,153023.0
2018-03-27 10:00:00,68.01,68.16,67.99,68.15,174167.0,49.0929,49.2012,49.0784,49.1939,174167.0
2018-03-27 10:05:00,68.15,68.33,68.14,68.26,311573.0,49.1939,49.3239,49.1867,49.2733,311573.0
2018-03-27 10:10:00,68.25,68.25,68.03,68.03,175426.0,49.2661,49.2661,49.1073,49.1073,175426.0
2018-03-27 10:15:00,68.03,68.15,68.01,68.11,128014.0,49.1073,49.1939,49.0929,49.1651,128014.0
2018-03-27 10:20:00,68.11,68.13,68.05,68.06,150398.0,49.1651,49.1795,49.1218,49.129,150398.0
2018-03-27 10:25:00,68.06,68.14,68.0,68.0,114577.0,49.129,49.1867,49.0857,49.0857,114577.0
2018-03-27 10:30:00,68.0,68.03,67.82,67.88,246570.0,49.0857,49.1073,48.9557,48.999,246570.0
2018-03-27 10:35:00,67.89,67.97,67.88,67.9,117006.0,49.0063,49.064,48.999,49.0135,117006.0
2018-03-27 10:40:00,67.9,68.02,67.87,67.96,115425.0,49.0135,49.1001,48.9918,49.0568,115425.0
2018-03-27 10:45:00,67.97,67.97,67.81,67.92,131284.0,49.064,49.064,48.9485,49.0279,131284.0
2018-03-27 10:50:00,67.93,67.98,67.87,67.93,109894.0,49.0351,49.0712,48.9918,49.0351,109894.0
2018-03-27 10:55:00,67.93,67.96,67.85,67.89,100888.0,49.0351,49.0568,48.9774,49.0063,100888.0
2018-03-27 11:00:00,67.89,68.02,67.85,67.85,178272.0,49.0063,49.1001,48.9774,48.9774,178272.0
2018-03-27 11:05:00,67.86,67.92,67.79,67.89,130966.0,48.9846,49.0279,48.9341,49.0063,130966.0
2018-03-27 11:10:00,67.89,67.9,67.82,67.82,112451.0,49.0063,49.0135,48.9557,48.9557,112451.0
2018-03-27 11:15:00,67.82,67.94,67.8,67.89,92229.0,48.9557,49.0423,48.9413,49.0063,92229.0
2018-03-27 11:20:00,67.89,67.93,67.85,67.88,63062.0,49.0063,49.0351,48.9774,48.999,63062.0
2018-03-27 11:25:00,67.87,67.92,67.85,67.92,85518.0,48.9918,49.0279,48.9774,49.0279,85518.0
2018-03-27 11:30:00,67.93,67.97,67.9,67.95,70277.0,49.0351,49.064,49.0135,49.0496,70277.0
2018-03-27 11:35:00,67.95,68.0,67.91,67.99,89344.0,49.0496,49.0857,49.0207,49.0784,89344.0
2018-03-27 11:40:00,68.0,68.12,67.97,68.1,69759.0,49.0857,49.1723,49.064,49.1578,69759.0
2018-03-27 11:45:00,68.09,68.21,68.05,68.2,110925.0,49.1506,49.2372,49.1218,49.23,110925.0
2018-03-27 11:50:00,68.21,68.3,68.21,68.27,75017.0,49.2372,49.3022,49.2372,49.2806,75017.0
2018-03-27 11:55:00,68.27,68.32,68.2,68.25,70422.0,49.2806,49.3167,49.23,49.2661,70422.0
2018-03-27 12:00:00,68.24,68.32,68.18,68.32,80226.0,49.2589,49.3167,49.2156,49.3167,80226.0
2018-03-27 12:05:00,68.32,68.35,68.28,68.31,95867.0,49.3167,49.3383,49.2878,49.3094,95867.0
2018-03-27 12:10:00,68.32,68.41,68.31,68.4,79161.0,49.3167,49.3816,49.3094,49.3744,79161.0
2018-03-27 12:15:00,68.39,68.43,68.34,68.42,79380.0,49.3672,49.3961,49.3311,49.3888,79380.0
2018-03-27 12:20:00,68.43,68.49,68.4,68.48,49560.0,49.3961,49.4394,49.3744,49.4321,49560.0
2018-03-27 12:25:00,68.48,68.54,68.4,68.53,102303.0,49.4321,49.4755,49.3744,49.4682,102303.0
2018-03-27 12:30:00,68.53,68.53,68.35,68.36,127095.0,49.4682,49.4682,49.3383,49.3455,127095.0
2018-03-27 12:35:00,68.37,68.49,68.35,68.45,83700.0,49.3527,49.4394,49.3383,49.4105,83700.0
2018-03-27 12:40:00,68.46,68.51,68.41,68.45,131348.0,49.4177,49.4538,49.3816,49.4105,131348.0
2018-03-27 12:45:00,68.45,68.49,68.43,68.46,63364.0,49.4105,49.4394,49.3961,49.4177,63364.0
2018-03-27 12:50:00,68.46,68.48,68.37,68.46,81063.0,49.4177,49.4321,49.3527,49.4177,81063.0
2018-03-27 12:55:00,68.46,68.5,68.37,68.42,158635.0,49.4177,49.4466,49.3527,49.3888,158635.0
2018-03-27 13:00:00,68.43,68.49,68.4,68.42,122308.0,49.3961,49.4394,49.3744,49.3888,122308.0
2018-03-27 13:05:00,68.42,68.47,68.41,68.44,92052.0,49.3888,49.4249,49.3816,49.4033,92052.0
2018-03-27 13:10:00,68.44,68.54,68.4,68.52,72330.0,49.4033,49.4755,49.3744,49.461,72330.0
2018-03-27 13:15:00,68.52,68.54,68.48,68.51,61331.0,49.461,49.4755,49.4321,49.4538,61331.0
2018-03-27 13:20:00,68.51,68.54,68.42,68.42,89132.0,49.4538,49.4755,49.3888,49.3888,89132.0
2018-03-27 13:25:00,68.43,68.47,68.38,68.39,75673.0,49.3961,49.4249,49.36,49.3672,75673.0
2018-03-27 13:30:00,68.39,68.43,68.33,68.36,60407.0,49.3672,49.3961,49.3239,49.3455,60407.0
2018-03-27 13:35:00,68.35,68.35,68.24,68.26,110622.0,49.3383,49.3383,49.2589,49.2733,110622.0
2018-03-27 13:40:00,68.25,68.31,68.21,68.29,70092.0,49.2661,49.3094,49.2372,49.295,70092.0
2018-03-27 13:45:00,68.29,68.3,68.16,68.18,92158.0,49.295,49.3022,49.2012,49.2156,92158.0
2018-03-27 13:50:00,68.18,68.18,68.05,68.12,176567.0,49.2156,49.2156,49.1218,49.1723,176567.0
2018-03-27 13:55:00,68.12,68.2,68.04,68.18,150495.0,49.1723,49.23,49.1145,49.2156,150495.0
2018-03-27 14:00:00,68.17,68.22,68.07,68.09,58002.0,49.2084,49.2445,49.1362,49.1506,58002.0
2018-03-27 14:05:00,68.1,68.15,68.05,68.11,55106.0,49.1578,49.1939,49.1218,49.1651,55106.0
2018-03-27 14:10:00,68.11,68.21,68.09,68.12,107562.0,49.1651,49.2372,49.1506,49.1723,107562.0
2018-03-27 14:15:00,68.12,68.23,68.12,68.2,41763.0,49.1723,49.2517,49.1723,49.23,41763.0
2018-03-27 14:20:00,68.19,68.21,68.09,68.13,81309.0,49.2228,49.2372,49.1506,49.1795,81309.0
2018-03-27 14:25:00,68.13,68.13,68.0,68.04,129959.0,49.1795,49.1795,49.0857,49.1145,129959.0
2018-03-27 14:30:00,68.02,68.05,67.98,68.01,104011.0,49.1001,49.1218,49.0712,49.0929,104011.0
2018-03-27 14:35:00,68.01,68.07,67.98,68.06,62966.0,49.0929,49.1362,49.0712,49.129,62966.0
2018-03-27 14:40:00,68.05,68.12,68.05,68.07,84858.0,49.1218,49.1723,49.1218,49.1362,84858.0
2018-03-27 14:45:00,68.07,68.08,67.85,67.86,207334.0,49.1362,49.1434,48.9774,48.9846,207334.0
2018-03-27 14:50:00,67.86,67.9,67.83,67.84,81573.0,48.9846,49.0135,48.9629,48.9702,81573.0
2018-03-27 14:55:00,67.84,67.84,67.68,67.68,175090.0,48.9702,48.9702,48.8547,48.8547,175090.0
2018-03-27 15:00:00,67.68,67.75,67.54,67.56,356622.0,48.8547,48.9052,48.7536,48.768,356622.0
2018-03-27 15:05:00,67.56,67.58,67.37,67.56,360834.0,48.768,48.7825,48.6309,48.768,360834.0
2018-03-27 15:10:00,67.58,67.62,67.46,67.52,284476.0,48.7825,48.8114,48.6959,48.7392,284476.0
2018-03-27 15:15:00,67.52,67.65,67.51,67.54,221912.0,48.7392,48.833,48.732,48.7536,221912.0
2018-03-27 15:20:00,67.54,67.59,67.48,67.52,223745.0,48.7536,48.7897,48.7103,48.7392,223745.0
2018-03-27 15:25:00,67.51,67.52,67.26,67.31,336796.0,48.732,48.7392,48.5515,48.5876,336796.0
2018-03-27 15:30:00,67.3,67.34,67.01,67.21,436770.0,48.5804,48.6092,48.371,48.5154,436770.0
2018-03-27 15:35:00,67.21,67.42,67.2,67.31,309600.0,48.5154,48.667,48.5082,48.5876,309600.0
2018-03-27 15:40:00,67.31,67.32,67.06,67.06,399225.0,48.5876,48.5948,48.4071,48.4071,399225.0
2018-03-27 15:45:00,67.06,67.16,66.94,67.06,628878.0,48.4071,48.4793,48.3205,48.4071,628878.0
2018-03-27 15:50:00,67.06,67.3,67.03,67.17,411702.0,48.4071,48.5804,48.3855,48.4865,411702.0
2018-03-27 15:55:00,67.17,67.41,67.09,67.33,1068141.0,48.4865,48.6598,48.4288,48.602,1068141.0
2018-03-28 09:30:00,67.37,67.6,67.3,67.51,402039.0,48.6309,48.7969,48.5804,48.732,402039.0
2018-03-28 09:35:00,67.53,67.54,67.23,67.23,219265.0,48.7464,48.7536,48.5298,48.5298,219265.0
2018-03-28 09:40:00,67.23,67.28,66.91,66.94,333387.0,48.5298,48.5659,48.2988,48.3205,333387.0
2018-03-28 09:45:00,66.93,67.04,66.87,66.99,276406.0,48.3133,48.3927,48.27,48.3566,276406.0
2018-03-28 09:50:00,66.99,67.01,66.8,66.88,326688.0,48.3566,48.371,48.2194,48.2772,326688.0
2018-03-28 09:55:00,66.88,66.88,66.77,66.81,204347.0,48.2772,48.2772,48.1978,48.2267,204347.0
2018-03-28 10:00:00,66.82,67.01,66.76,66.98,328978.0,48.2339,48.371,48.1906,48.3494,328978.0
2018-03-28 10:05:00,66.99,67.08,66.97,67.0,173279.0,48.3566,48.4216,48.3422,48.3638,173279.0
2018-03-28 10:10:00,67.01,67.02,66.81,66.81,238495.0,48.371,48.3782,48.2267,48.2267,238495.0
2018-03-28 10:15:00,66.81,66.84,66.71,66.74,197174.0,48.2267,48.2483,48.1545,48.1761,197174.0
2018-03-28 10:20:00,66.74,66.77,66.66,66.66,189352.0,48.1761,48.1978,48.1184,48.1184,189352.0
2018-03-28 10:25:00,66.67,66.9,66.66,66.89,146493.0,48.1256,48.2916,48.1184,48.2844,146493.0
2018-03-28 10:30:00,66.94,67.19,66.89,67.14,560690.0,48.3205,48.501,48.2844,48.4649,560690.0
2018-03-28 10:35:00,67.14,67.16,67.01,67.06,248330.0,48.4649,48.4793,48.371,48.4071,248330.0
2018-03-28 10:40:00,67.06,67.06,66.81,66.86,327548.0,48.4071,48.4071,48.2267,48.2628,327548.0
2018-03-28 10:45:00,66.86,66.86,66.64,66.74,306654.0,48.2628,48.2628,48.1039,48.1761,306654.0
2018-03-28 10:50:00,66.73,66.89,66.65,66.88,267847.0,48.1689,48.2844,48.1112,48.2772,267847.0
2018-03-28 10:55:00,66.88,66.89,66.75,66.82,182836.0,48.2772,48.2844,48.1833,48.2339,182836.0
2018-03-28 11:00:00,66.82,67.0,66.8,66.8,257750.0,48.2339,48.3638,48.2194,48.2194,257750.0
2018-03-28 11:05:00,66.8,66.96,66.78,66.92,135188.0,48.2194,48.3349,48.205,48.3061,135188.0
2018-03-28 11:10:00,66.91,66.98,66.74,66.75,165716.0,48.2988,48.3494,48.1761,48.1833,165716.0
2018-03-28 11:15:00,66.75,66.84,66.69,66.8,117428.0,48.1833,48.2483,48.14,48.2194,117428.0
2018-03-28 11:20:00,66.8,66.8,66.69,66.75,93154.0,48.2194,48.2194,48.14,48.1833,93154.0
2018-03-28 11:25:00,66.74,66.78,66.61,66.62,127489.0,48.1761,48.205,48.0823,48.0895,127489.0
2018-03-28 11:30:00,66.62,66.63,66.44,66.52,200901.0,48.0895,48.0967,47.9596,48.0173,200901.0
2018-03-28 11:35:00,66.52,66.59,66.41,66.44,235160.0,48.0173,48.0679,47.9379,47.9596,235160.0
2018-03-28 11:40:00,66.44,66.56,66.43,66.49,135659.0,47.9596,48.0462,47.9524,47.9957,135659.0
2018-03-28 11:45:00,66.5,66.56,66.44,66.48,236013.0,48.0029,48.0462,47.9596,47.9884,236013.0
2018-03-28 11:50:00,66.48,66.58,66.48,66.51,143633.0,47.9884,48.0606,47.9884,48.0101,143633.0
2018-03-28 11:55:00,66.51,66.66,66.45,66.47,225052.0,48.0101,48.1184,47.9668,47.9812,225052.0
2018-03-28 12:00:00,66.47,66.52,66.42,66.46,117873.0,47.9812,48.0173,47.9451,47.974,117873.0
2018-03-28 12:05:00,66.45,66.53,66.44,66.48,80782.0,47.9668,48.0245,47.9596,47.9884,80782.0
2018-03-28 12:10:00,66.47,66.59,66.46,66.59,151492.0,47.9812,48.0679,47.974,48.0679,151492.0
2018-03-28 12:15:00,66.59,66.83,66.55,66.82,227284.0,48.0679,48.2411,48.039,48.2339,227284.0
2018-03-28 12:20:00,66.82,66.86,66.69,66.72,126009.0,48.2339,48.2628,48.14,48.1617,126009.0
2018-03-28 12:25:00,66.73,66.77,66.63,66.65,76327.0,48.1689,48.1978,48.0967,48.1112,76327.0
2018-03-28 12:30:00,66.65,66.68,66.53,66.53,108138.0,48.1112,48.1328,48.0245,48.0245,108138.0
2018-03-28 12:35:00,66.53,66.66,66.53,66.63,74666.0,48.0245,48.1184,48.0245,48.0967,74666.0
2018-03-28 12:40:00,66.65,66.78,66.65,66.69,134967.0,48.1112,48.205,48.1112,48.14,134967.0
2018-03-28 12:45:00,66.67,66.73,66.59,66.63,110898.0,48.1256,48.1689,48.0679,48.0967,110898.0
2018-03-28 12:50:00,66.63,66.67,66.58,66.58,53474.0,48.0967,48.1256,48.0606,48.0606,53474.0
2018-03-28 12:55:00,66.57,66.6,66.49,66.49,148922.0,48.0534,48.0751,47.9957,47.9957,148922.0
2018-03-28 13:00:00,66.49,66.49,66.38,66.42,170033.0,47.9957,47.9957,47.9163,47.9451,170033.0
2018-03-28 13:05:00,66.43,66.54,66.42,66.46,226453.0,47.9524,48.0318,47.9451,47.974,226453.0
2018-03-28 13:10:00,66.45,66.48,66.38,66.45,139920.0,47.9668,47.9884,47.9163,47.9668,139920.0
2018-03-28 13:15:00,66.44,66.46,66.32,66.39,102283.0,47.9596,47.974,47.873,47.9235,102283.0
2018-03-28 13:20:00,66.38,66.47,66.34,66.4,201420.0,47.9163,47.9812,47.8874,47.9307,201420.0
2018-03-28 13:25:00,66.4,66.46,66.37,66.44,168235.0,47.9307,47.974,47.909,47.9596,168235.0
2018-03-28 13:30:00,66.44,66.47,66.36,66.37,172053.0,47.9596,47.9812,47.9018,47.909,172053.0
2018-03-28 13:35:00,66.37,66.46,66.36,66.43,85747.0,47.909,47.974,47.9018,47.9524,85747.0
2018-03-28 13:40:00,66.42,66.49,66.41,66.45,177697.0,47.9451,47.9957,47.9379,47.9668,177697.0
2018-03-28 13:45:00,66.45,66.61,66.44,66.6,95466.0,47.9668,48.0823,47.9596,48.0751,95466.0
2018-03-28 13:50:00,66.59,66.6,66.49,66.53,112366.0,48.0679,48.0751,47.9957,48.0245,112366.0
2018-03-28 13:55:00,66.52,66.59,66.5,66.52,72143.0,48.0173,48.0679,48.0029,48.0173,72143.0
2018-03-28 14:00:00,66.52,66.58,66.44,66.5,143542.0,48.0173,48.0606,47.9596,48.0029,143542.0
2018-03-28 14:05:00,66.5,66.51,66.45,66.5,143617.0,48.0029,48.0101,47.9668,48.0029,143617.0
2018-03-28 14:10:00,66.5,66.5,66.39,66.44,81980.0,48.0029,48.0029,47.9235,47.9596,81980.0
2018-03-28 14:15:00,66.44,66.51,66.43,66.46,62034.0,47.9596,48.0101,47.9524,47.974,62034.0
2018-03-28 14:20:00,66.47,66.5,66.35,66.35,93907.0,47.9812,48.0029,47.8946,47.8946,93907.0
2018-03-28 14:25:00,66.35,66.38,66.27,66.28,155427.0,47.8946,47.9163,47.8369,47.8441,155427.0
2018-03-28 14:30:00,66.28,66.31,66.22,66.31,160177.0,47.8441,47.8657,47.8008,47.8657,160177.0
2018-03-28 14:35:00,66.32,66.32,66.21,66.29,257984.0,47.873,47.873,47.7936,47.8513,257984.0
2018-03-28 14:40:00,66.3,66.4,66.28,66.3,194798.0,47.8585,47.9307,47.8441,47.8585,194798.0
2018-03-28 14:45:00,66.3,66.31,66.22,66.29,124410.0,47.8585,47.8657,47.8008,47.8513,124410.0
2018-03-28 14:50:00,66.29,66.35,66.28,66.3,121933.0,47.8513,47.8946,47.8441,47.8585,121933.0
2018-03-28 14:55:00,66.3,66.32,66.25,66.26,95567.0,47.8585,47.873,47.8224,47.8296,95567.0
2018-03-28 15:00:00,66.25,66.27,66.08,66.09,318834.0,47.8224,47.8369,47.6997,47.7069,318834.0
2018-03-28 15:05:00,66.08,66.11,65.91,65.91,304709.0,47.6997,47.7214,47.577,47.577,304709.0
2018-03-28 15:10:00,65.91,66.08,65.91,66.07,231920.0,47.577,47.6997,47.577,47.6925,231920.0
2018-03-28 15:15:00,66.07,66.17,66.01,66.07,324663.0,47.6925,47.7647,47.6492,47.6925,324663.0
2018-03-28 15:20:00,66.07,66.15,65.98,66.13,239124.0,47.6925,47.7502,47.6275,47.7358,239124.0
2018-03-28 15:25:00,66.13,66.15,66.05,66.14,263650.0,47.7358,47.7502,47.6781,47.743,263650.0
2018-03-28 15:30:00,66.14,66.22,66.04,66.05,334837.0,47.743,47.8008,47.6708,47.6781,334837.0
2018-03-28 15:35:00,66.05,66.3,66.05,66.27,388427.0,47.6781,47.8585,47.6781,47.8369,388427.0
2018-03-28 15:40:00,66.26,66.26,66.11,66.12,238835.0,47.8296,47.8296,47.7214,47.7286,238835.0
2018-03-28 15:45:00,66.12,66.22,66.11,66.19,327956.0,47.7286,47.8008,47.7214,47.7791,327956.0
2018-03-28 15:50:00,66.2,66.27,66.15,66.18,498289.0,47.7863,47.8369,47.7502,47.7719,498289.0
2018-03-28 15:55:00,66.19,66.2,65.99,66.02,1705505.0,47.7791,47.7863,47.6347,47.6564,1705505.0
2018-03-29 09:30:00,66.38,66.51,66.3,66.45,270476.0,47.9163,48.0101,47.8585,47.9668,270476.0
2018-03-29 09:35:00,66.45,66.78,66.45,66.76,190272.0,47.9668,48.205,47.9668,48.1906,190272.0
2018-03-29 09:40:00,66.77,66.84,66.64,66.64,294533.0,48.1978,48.2483,48.1039,48.1039,294533.0
2018-03-29 09:45:00,66.64,66.76,66.64,66.67,142451.0,48.1039,48.1906,48.1039,48.1256,142451.0
2018-03-29 09:50:00,66.68,66.73,66.61,66.64,132360.0,48.1328,48.1689,48.0823,48.1039,132360.0
2018-03-29 09:55:00,66.65,66.69,66.58,66.63,223284.0,48.1112,48.14,48.0606,48.0967,223284.0
2018-03-29 10:00:00,66.62,66.65,66.51,66.56,299428.0,48.0895,48.1112,48.0101,48.0462,299428.0
2018-03-29 10:05:00,66.56,66.63,66.52,66.55,159078.0,48.0462,48.0967,48.0173,48.039,159078.0
2018-03-29 10:10:00,66.55,66.79,66.54,66.76,200311.0,48.039,48.2122,48.0318,48.1906,200311.0
2018-03-29 10:15:00,66.77,66.81,66.69,66.7,131690.0,48.1978,48.2267,48.14,48.1473,131690.0
2018-03-29 10:20:00,66.69,66.93,66.69,66.93,241741.0,48.14,48.3133,48.14,48.3133,241741.0
2018-03-29 10:25:00,66.94,67.02,66.93,66.98,167906.0,48.3205,48.3782,48.3133,48.3494,167906.0
2018-03-29 10:30:00,66.97,66.98,66.85,66.92,142879.0,48.3422,48.3494,48.2555,48.3061,142879.0
2018-03-29 10:35:00,66.93,66.96,66.85,66.91,188533.0,48.3133,48.3349,48.2555,48.2988,188533.0
2018-03-29 10:40:00,66.91,67.02,66.89,66.99,245384.0,48.2988,48.3782,48.2844,48.3566,245384.0
2018-03-29 10:45:00,66.98,67.08,66.95,67.01,101663.0,48.3494,48.4216,48.3277,48.371,101663.0
2018-03-29 10:50:00,67.02,67.12,67.0,67.08,237368.0,48.3782,48.4504,48.3638,48.4216,237368.0
2018-03-29 10:55:00,67.08,67.1,67.01,67.1,177294.0,48.4216,48.436,48.371,48.436,177294.0
2018-03-29 11:00:00,67.1,67.23,67.1,67.23,274801.0,48.436,48.5298,48.436,48.5298,274801.0
2018-03-29 11:05:00,67.23,67.35,67.14,67.32,246585.0,48.5298,48.6165,48.4649,48.5948,246585.0
2018-03-29 11:10:00,67.33,67.34,67.26,67.34,225599.0,48.602,48.6092,48.5515,48.6092,225599.0
2018-03-29 11:15:00,67.34,67.45,67.27,67.27,179385.0,48.6092,48.6886,48.5587,48.5587,179385.0
2018-03-29 11:20:00,67.27,67.27,67.16,67.16,142706.0,48.5587,48.5587,48.4793,48.4793,142706.0
2018-03-29 11:25:00,67.17,67.22,67.15,67.19,146404.0,48.4865,48.5226,48.4721,48.501,146404.0
2018-03-29 11:30:00,67.19,67.2,67.08,67.13,130259.0,48.501,48.5082,48.4216,48.4577,130259.0
2018-03-29 11:35:00,67.12,67.17,67.08,67.16,99546.0,48.4504,48.4865,48.4216,48.4793,99546.0
2018-03-29 11:40:00,67.16,67.21,67.11,67.11,99865.0,48.4793,48.5154,48.4432,48.4432,99865.0
2018-03-29 11:45:00,67.11,67.18,67.06,67.17,102176.0,48.4432,48.4937,48.4071,48.4865,102176.0
2018-03-29 11:50:00,67.18,67.22,67.14,67.18,83691.0,48.4937,48.5226,48.4649,48.4937,83691.0
2018-03-29 11:55:00,67.18,67.24,67.18,67.23,67118.0,48.4937,48.5371,48.4937,48.5298,67118.0
2018-03-29 12:00:00,67.23,67.25,67.12,67.14,105839.0,48.5298,48.5443,48.4504,48.4649,105839.0
2018-03-29 12:05:00,67.15,67.19,67.09,67.09,77679.0,48.4721,48.501,48.4288,48.4288,77679.0
2018-03-29 12:10:00,67.09,67.17,67.06,67.14,95856.0,48.4288,48.4865,48.4071,48.4649,95856.0
2018-03-29 12:15:00,67.13,67.16,67.09,67.15,59039.0,48.4577,48.4793,48.4288,48.4721,59039.0
2018-03-29 12:20:00,67.16,67.16,67.1,67.15,39200.0,48.4793,48.4793,48.436,48.4721,39200.0
2018-03-29 12:25:00,67.15,67.18,67.1,67.1,104649.0,48.4721,48.4937,48.436,48.436,104649.0
2018-03-29 12:30:00,67.11,67.13,67.07,67.09,53787.0,48.4432,48.4577,48.4143,48.4288,53787.0
2018-03-29 12:35:00,67.09,67.11,67.05,67.05,35668.0,48.4288,48.4432,48.3999,48.3999,35668.0
2018-03-29 12:40:00,67.04,67.13,67.01,67.07,69791.0,48.3927,48.4577,48.371,48.4143,69791.0
2018-03-29 12:45:00,67.07,67.09,67.04,67.06,80324.0,48.4143,48.4288,48.3927,48.4071,80324.0
2018-03-29 12:50:00,67.05,67.09,67.04,67.06,61686.0,48.3999,48.4288,48.3927,48.4071,61686.0
2018-03-29 12:55:00,67.06,67.08,67.03,67.06,64888.0,48.4071,48.4216,48.3855,48.4071,64888.0
2018-03-29 13:00:00,67.06,67.1,67.02,67.06,51034.0,48.4071,48.436,48.3782,48.4071,51034.0
2018-03-29 13:05:00,67.07,67.08,66.98,66.98,56900.0,48.4143,48.4216,48.3494,48.3494,56900.0
2018-03-29 13:10:00,66.98,67.06,66.95,67.03,79006.0,48.3494,48.4071,48.3277,48.3855,79006.0
2018-03-29 13:15:00,67.04,67.09,67.02,67.08,61079.0,48.3927,48.4288,48.3782,48.4216,61079.0
2018-03-29 13:20:00,67.08,67.13,67.06,67.12,40130.0,48.4216,48.4577,48.4071,48.4504,40130.0
2018-03-29 13:25:00,67.11,67.15,67.08,67.14,41621.0,48.4432,48.4721,48.4216,48.4649,41621.0
2018-03-29 13:30:00,67.14,67.19,67.12,67.17,55741.0,48.4649,48.501,48.4504,48.4865,55741.0
2018-03-29 13:35:00,67.17,67.19,67.12,67.13,96228.0,48.4865,48.501,48.4504,48.4577,96228.0
2018-03-29 13:40:00,67.13,67.19,67.12,67.19,80470.0,48.4577,48.501,48.4504,48.501,80470.0
2018-03-29 13:45:00,67.19,67.27,67.16,67.27,84905.0,48.501,48.5587,48.4793,48.5587,84905.0
2018-03-29 13:50:00,67.27,67.4,67.27,67.37,155754.0,48.5587,48.6525,48.5587,48.6309,155754.0
2018-03-29 13:55:00,67.37,67.39,67.23,67.24,74459.0,48.6309,48.6453,48.5298,48.5371,74459.0
2018-03-29 14:00:00,67.25,67.3,67.25,67.27,110689.0,48.5443,48.5804,48.5443,48.5587,110689.0
2018-03-29 14:05:00,67.28,67.35,67.28,67.32,68549.0,48.5659,48.6165,48.5659,48.5948,68549.0
2018-03-29 14:10:00,67.33,67.41,67.29,67.3,158088.0,48.602,48.6598,48.5731,48.5804,158088.0
2018-03-29 14:15:00,67.29,67.37,67.28,67.37,105048.0,48.5731,48.6309,48.5659,48.6309,105048.0
2018-03-29 14:20:00,67.37,67.37,67.25,67.25,80190.0,48.6309,48.6309,48.5443,48.5443,80190.0
2018-03-29 14:25:00,67.25,67.28,67.21,67.27,112690.0,48.5443,48.5659,48.5154,48.5587,112690.0
2018-03-29 14:30:00,67.26,67.3,67.21,67.26,104023.0,48.5515,48.5804,48.5154,48.5515,104023.0
2018-03-29 14:35:00,67.26,67.28,67.24,67.27,75974.0,48.5515,48.5659,48.5371,48.5587,75974.0
2018-03-29 14:40:00,67.27,67.38,67.25,67.37,123217.0,48.5587,48.6381,48.5443,48.6309,123217.0
2018-03-29 14:45:00,67.37,67.45,67.36,67.44,107859.0,48.6309,48.6886,48.6237,48.6814,107859.0
2018-03-29 14:50:00,67.44,67.45,67.39,67.45,74119.0,48.6814,48.6886,48.6453,48.6886,74119.0
2018-03-29 14:55:00,67.45,67.5,67.42,67.43,61226.0,48.6886,48.7247,48.667,48.6742,61226.0
2018-03-29 15:00:00,67.42,67.54,67.37,67.51,186761.0,48.667,48.7536,48.6309,48.732,186761.0
2018-03-29 15:05:00,67.51,67.6,67.51,67.59,111794.0,48.732,48.7969,48.732,48.7897,111794.0
2018-03-29 15:10:00,67.59,67.67,67.56,67.59,241137.0,48.7897,48.8474,48.768,48.7897,241137.0
2018-03-29 15:15:00,67.59,67.64,67.55,67.61,219727.0,48.7897,48.8258,48.7608,48.8041,219727.0
2018-03-29 15:20:00,67.6,67.62,67.53,67.55,322933.0,48.7969,48.8114,48.7464,48.7608,322933.0
2018-03-29 15:25:00,67.55,67.56,67.5,67.56,215981.0,48.7608,48.768,48.7247,48.768,215981.0
2018-03-29 15:30:00,67.55,67.56,67.41,67.45,436068.0,48.7608,48.768,48.6598,48.6886,436068.0
2018-03-29 15:35:00,67.45,67.55,67.39,67.53,259099.0,48.6886,48.7608,48.6453,48.7464,259099.0
2018-03-29 15:40:00,67.53,67.59,67.5,67.53,226736.0,48.7464,48.7897,48.7247,48.7464,226736.0
2018-03-29 15:45:00,67.53,67.68,67.53,67.64,455916.0,48.7464,48.8547,48.7464,48.8258,455916.0
2018-03-29 15:50:00,67.64,67.66,67.54,67.56,430447.0,48.8258,48.8402,48.7536,48.768,430447.0
2018-03-29 15:55:00,67.56,67.57,67.43,67.43,1412979.0,48.768,48.7753,48.6742,48.6742,1412979.0
2018-04-02 09:30:00,67.15,67.15,66.92,67.02,210620.0,48.4721,48.4721,48.3061,48.3782,210620.0
2018-04-02 09:35:00,67.02,67.22,66.99,67.21,87500.0,48.3782,48.5226,48.3566,48.5154,87500.0
2018-04-02 09:40:00,67.21,67.27,67.13,67.2,141202.0,48.5154,48.5587,48.4577,48.5082,141202.0
2018-04-02 09:45:00,67.19,67.2,66.93,66.96,211032.0,48.501,48.5082,48.3133,48.3349,211032.0
2018-04-02 09:50:00,66.96,66.98,66.79,66.89,145246.0,48.3349,48.3494,48.2122,48.2844,145246.0
2018-04-02 09:55:00,66.89,66.96,66.85,66.87,115253.0,48.2844,48.3349,48.2555,48.27,115253.0
2018-04-02 10:00:00,66.88,66.9,66.57,66.65,219477.0,48.2772,48.2916,48.0534,48.1112,219477.0
2018-04-02 10:05:00,66.66,66.71,66.59,66.67,178537.0,48.1184,48.1545,48.0679,48.1256,178537.0
2018-04-02 10:10:00,66.67,66.71,66.51,66.54,129336.0,48.1256,48.1545,48.0101,48.0318,129336.0
2018-04-02 10:15:00,66.55,66.66,66.54,66.59,134715.0,48.039,48.1184,48.0318,48.0679,134715.0
2018-04-02 10:20:00,66.59,66.82,66.59,66.79,134239.0,48.0679,48.2339,48.0679,48.2122,134239.0
2018-04-02 10:25:00,66.79,66.82,66.71,66.81,822089.0,48.2122,48.2339,48.1545,48.2267,822089.0
2018-04-02 10:30:00,66.82,66.83,66.73,66.73,299475.0,48.2339,48.2411,48.1689,48.1689,299475.0
2018-04-02 10:35:00,66.74,66.83,66.66,66.83,159714.0,48.1761,48.2411,48.1184,48.2411,159714.0
2018-04-02 10:40:00,66.84,66.84,66.61,66.63,122599.0,48.2483,48.2483,48.0823,48.0967,122599.0
2018-04-02 10:45:00,66.63,66.67,66.53,66.56,219901.0,48.0967,48.1256,48.0245,48.0462,219901.0
2018-04-02 10:50:00,66.56,66.57,66.41,66.41,158273.0,48.0462,48.0534,47.9379,47.9379,158273.0
2018-04-02 10:55:00,66.42,66.46,66.31,66.34,88545.0,47.9451,47.974,47.8657,47.8874,88545.0
2018-04-02 11:00:00,66.34,66.36,66.25,66.28,151728.0,47.8874,47.9018,47.8224,47.8441,151728.0
2018-04-02 11:05:00,66.29,66.3,66.17,66.21,208974.0,47.8513,47.8585,47.7647,47.7936,208974.0
2018-04-02 11:10:00,66.22,66.25,66.11,66.11,117763.0,47.8008,47.8224,47.7214,47.7214,117763.0
2018-04-02 11:15:00,66.11,66.19,66.04,66.16,193782.0,47.7214,47.7791,47.6708,47.7575,193782.0
2018-04-02 11:20:00,66.16,66.23,66.05,66.23,169449.0,47.7575,47.808,47.6781,47.808,169449.0
2018-04-02 11:25:00,66.23,66.25,66.1,66.24,98541.0,47.808,47.8224,47.7141,47.8152,98541.0
2018-04-02 11:30:00,66.24,66.24,66.1,66.12,78719.0,47.8152,47.8152,47.7141,47.7286,78719.0
2018-04-02 11:35:00,66.12,66.12,65.68,65.72,413167.0,47.7286,47.7286,47.411,47.4398,413167.0
2018-04-02 11:40:00,65.72,65.73,65.55,65.65,225564.0,47.4398,47.4471,47.3171,47.3893,225564.0
2018-04-02 11:45:00,65.66,65.81,65.61,65.79,139194.0,47.3965,47.5048,47.3604,47.4904,139194.0
2018-04-02 11:50:00,65.8,65.8,65.52,65.61,197596.0,47.4976,47.4976,47.2955,47.3604,197596.0
2018-04-02 11:55:00,65.61,65.73,65.55,65.65,207681.0,47.3604,47.4471,47.3171,47.3893,207681.0
2018-04-02 12:00:00,65.66,65.7,65.59,65.63,247368.0,47.3965,47.4254,47.346,47.3749,247368.0
2018-04-02 12:05:00,65.63,65.65,65.48,65.51,270591.0,47.3749,47.3893,47.2666,47.2883,270591.0
2018-04-02 12:10:00,65.52,65.52,65.38,65.43,181215.0,47.2955,47.2955,47.1944,47.2305,181215.0
2018-04-02 12:15:00,65.43,65.5,65.32,65.47,182966.0,47.2305,47.281,47.1511,47.2594,182966.0
2018-04-02 12:20:00,65.46,65.48,65.38,65.38,76698.0,47.2522,47.2666,47.1944,47.1944,76698.0
2018-04-02 12:25:00,65.38,65.58,65.36,65.53,169036.0,47.1944,47.3388,47.18,47.3027,169036.0
2018-04-02 12:30:00,65.53,65.71,65.52,65.64,209372.0,47.3027,47.4326,47.2955,47.3821,209372.0
2018-04-02 12:35:00,65.64,65.71,65.59,65.59,93581.0,47.3821,47.4326,47.346,47.346,93581.0
2018-04-02 12:40:00,65.6,65.74,65.55,65.7,120102.0,47.3532,47.4543,47.3171,47.4254,120102.0
2018-04-02 12:45:00,65.7,65.7,65.55,65.61,307718.0,47.4254,47.4254,47.3171,47.3604,307718.0
2018-04-02 12:50:00,65.61,65.63,65.56,65.6,58889.0,47.3604,47.3749,47.3243,47.3532,58889.0
2018-04-02 12:55:00,65.61,65.67,65.53,65.64,168933.0,47.3604,47.4038,47.3027,47.3821,168933.0
2018-04-02 13:00:00,65.63,65.7,65.52,65.54,97193.0,47.3749,47.4254,47.2955,47.3099,97193.0
2018-04-02 13:05:00,65.54,65.62,65.49,65.52,91608.0,47.3099,47.3677,47.2738,47.2955,91608.0
2018-04-02 13:10:00,65.53,65.56,65.42,65.43,162089.0,47.3027,47.3243,47.2233,47.2305,162089.0
2018-04-02 13:15:00,65.43,65.52,65.42,65.46,148574.0,47.2305,47.2955,47.2233,47.2522,148574.0
2018-04-02 13:20:00,65.46,65.48,65.37,65.37,80796.0,47.2522,47.2666,47.1872,47.1872,80796.0
2018-04-02 13:25:00,65.36,65.37,65.2,65.21,148736.0,47.18,47.1872,47.0645,47.0717,148736.0
2018-04-02 13:30:00,65.2,65.31,65.17,65.31,159696.0,47.0645,47.1439,47.0428,47.1439,159696.0
2018-04-02 13:35:00,65.32,65.39,65.25,65.27,122359.0,47.1511,47.2016,47.1006,47.115,122359.0
2018-04-02 13:40:00,65.27,65.28,65.07,65.07,177760.0,47.115,47.1222,46.9706,46.9706,177760.0
2018-04-02 13:45:00,65.08,65.15,65.04,65.12,238166.0,46.9779,47.0284,46.949,47.0067,238166.0
2018-04-02 13:50:00,65.11,65.19,65.11,65.17,485319.0,46.9995,47.0573,46.9995,47.0428,485319.0
2018-04-02 13:55:00,65.18,65.22,65.06,65.06,232575.0,47.05,47.0789,46.9634,46.9634,232575.0
2018-04-02 14:00:00,65.06,65.11,64.97,65.0,277344.0,46.9634,46.9995,46.8985,46.9201,277344.0
2018-04-02 14:05:00,65.0,65.08,64.94,65.05,229482.0,46.9201,46.9779,46.8768,46.9562,229482.0
2018-04-02 14:10:00,65.04,65.04,64.92,65.02,250058.0,46.949,46.949,46.8624,46.9346,250058.0
2018-04-02 14:15:00,65.01,65.13,64.99,65.1,157298.0,46.9273,47.014,46.9129,46.9923,157298.0
2018-04-02 14:20:00,65.1,65.25,65.09,65.21,165793.0,46.9923,47.1006,46.9851,47.0717,165793.0
2018-04-02 14:25:00,65.21,65.21,65.0,65.1,276350.0,47.0717,47.0717,46.9201,46.9923,276350.0
2018-04-02 14:30:00,65.09,65.24,65.04,65.17,204956.0,46.9851,47.0934,46.949,47.0428,204956.0
2018-04-02 14:35:00,65.16,65.21,65.11,65.18,273243.0,47.0356,47.0717,46.9995,47.05,273243.0
2018-04-02 14:40:00,65.18,65.18,65.08,65.14,207515.0,47.05,47.05,46.9779,47.0212,207515.0
2018-04-02 14:45:00,65.14,65.29,65.09,65.29,134758.0,47.0212,47.1295,46.9851,47.1295,134758.0
2018-04-02 14:50:00,65.3,65.43,65.28,65.4,314070.0,47.1367,47.2305,47.1222,47.2089,314070.0
2018-04-02 14:55:00,65.41,65.43,65.31,65.4,152421.0,47.2161,47.2305,47.1439,47.2089,152421.0
2018-04-02 15:00:00,65.41,65.55,65.38,65.46,296064.0,47.2161,47.3171,47.1944,47.2522,296064.0
2018-04-02 15:05:00,65.46,65.53,65.38,65.48,319074.0,47.2522,47.3027,47.1944,47.2666,319074.0
2018-04-02 15:10:00,65.49,65.68,65.46,65.64,171081.0,47.2738,47.411,47.2522,47.3821,171081.0
2018-04-02 15:15:00,65.64,65.75,65.56,65.74,242258.0,47.3821,47.4615,47.3243,47.4543,242258.0
2018-04-02 15:20:00,65.73,65.76,65.62,65.63,229701.0,47.4471,47.4687,47.3677,47.3749,229701.0
2018-04-02 15:25:00,65.63,65.65,65.56,65.6,245647.0,47.3749,47.3893,47.3243,47.3532,245647.0
2018-04-02 15:30:00,65.6,65.72,65.58,65.6,360411.0,47.3532,47.4398,47.3388,47.3532,360411.0
2018-04-02 15:35:00,65.61,65.8,65.6,65.74,496549.0,47.3604,47.4976,47.3532,47.4543,496549.0
2018-04-02 15:40:00,65.73,65.8,65.65,65.77,385403.0,47.4471,47.4976,47.3893,47.4759,385403.0
2018-04-02 15:45:00,65.77,65.98,65.77,65.91,525354.0,47.4759,47.6275,47.4759,47.577,525354.0
2018-04-02 15:50:00,65.91,66.11,65.89,66.08,962630.0,47.577,47.7214,47.5626,47.6997,962630.0
2018-04-02 15:55:00,66.07,66.12,66.0,66.07,946673.0,47.6925,47.7286,47.642,47.6925,946673.0
2018-04-03 09:30:00,66.31,66.37,66.07,66.16,435988.0,47.8657,47.909,47.6925,47.7575,435988.0
2018-04-03 09:35:00,66.16,66.19,65.94,65.99,406758.0,47.7575,47.7791,47.5987,47.6347,406758.0
2018-04-03 09:40:00,65.99,66.25,65.98,66.13,312836.0,47.6347,47.8224,47.6275,47.7358,312836.0
2018-04-03 09:45:00,66.13,66.4,66.1,66.34,254269.0,47.7358,47.9307,47.7141,47.8874,254269.0
2018-04-03 09:50:00,66.35,66.39,66.17,66.18,248487.0,47.8946,47.9235,47.7647,47.7719,248487.0
2018-04-03 09:55:00,66.18,66.23,66.1,66.22,237150.0,47.7719,47.808,47.7141,47.8008,237150.0
2018-04-03 10:00:00,66.23,66.24,66.08,66.16,210564.0,47.808,47.8152,47.6997,47.7575,210564.0
2018-04-03 10:05:00,66.16,66.16,65.91,65.91,296392.0,47.7575,47.7575,47.577,47.577,296392.0
2018-04-03 10:10:00,65.91,65.91,65.76,65.79,289546.0,47.577,47.577,47.4687,47.4904,289546.0
2018-04-03 10:15:00,65.8,65.88,65.7,65.71,218975.0,47.4976,47.5553,47.4254,47.4326,218975.0
2018-04-03 10:20:00,65.71,65.83,65.68,65.78,170923.0,47.4326,47.5192,47.411,47.4832,170923.0
2018-04-03 10:25:00,65.78,66.0,65.74,66.0,194074.0,47.4832,47.642,47.4543,47.642,194074.0
2018-04-03 10:30:00,66.0,66.07,65.94,66.07,71567.0,47.642,47.6925,47.5987,47.6925,71567.0
2018-04-03 10:35:00,66.07,66.07,65.94,66.04,104467.0,47.6925,47.6925,47.5987,47.6708,104467.0
2018-04-03 10:40:00,66.05,66.14,65.97,65.98,90070.0,47.6781,47.743,47.6203,47.6275,90070.0
2018-04-03 10:45:00,65.98,66.14,65.94,66.05,107322.0,47.6275,47.743,47.5987,47.6781,107322.0
2018-04-03 10:50:00,66.04,66.19,66.02,66.15,143053.0,47.6708,47.7791,47.6564,47.7502,143053.0
2018-04-03 10:55:00,66.15,66.34,66.14,66.29,167648.0,47.7502,47.8874,47.743,47.8513,167648.0
2018-04-03 11:00:00,66.28,66.43,66.28,66.38,186079.0,47.8441,47.9524,47.8441,47.9163,186079.0
2018-04-03 11:05:00,66.38,66.5,66.32,66.46,99317.0,47.9163,48.0029,47.873,47.974,99317.0
2018-04-03 11:10:00,66.47,66.54,66.4,66.5,178717.0,47.9812,48.0318,47.9307,48.0029,178717.0
2018-04-03 11:15:00,66.5,66.52,66.41,66.45,126286.0,48.0029,48.0173,47.9379,47.9668,126286.0
2018-04-03 11:20:00,66.44,66.47,66.37,66.43,74362.0,47.9596,47.9812,47.909,47.9524,74362.0
2018-04-03 11:25:00,66.42,66.54,66.42,66.47,157938.0,47.9451,48.0318,47.9451,47.9812,157938.0
2018-04-03 11:30:00,66.47,66.51,66.39,66.39,80484.0,47.9812,48.0101,47.9235,47.9235,80484.0
2018-04-03 11:35:00,66.39,66.4,66.21,66.25,113810.0,47.9235,47.9307,47.7936,47.8224,113810.0
2018-04-03 11:40:00,66.25,66.39,66.25,66.38,66061.0,47.8224,47.9235,47.8224,47.9163,66061.0
2018-04-03 11:45:00,66.38,66.47,66.37,66.38,55029.0,47.9163,47.9812,47.909,47.9163,55029.0
2018-04-03 11:50:00,66.37,66.38,66.3,66.32,76146.0,47.909,47.9163,47.8585,47.873,76146.0
2018-04-03 11:55:00,66.32,66.41,66.32,66.36,57705.0,47.873,47.9379,47.873,47.9018,57705.0
2018-04-03 12:00:00,66.37,66.48,66.37,66.48,45602.0,47.909,47.9884,47.909,47.9884,45602.0
2018-04-03 12:05:00,66.49,66.5,66.42,66.44,116668.0,47.9957,48.0029,47.9451,47.9596,116668.0
2018-04-03 12:10:00,66.43,66.46,66.4,66.45,41723.0,47.9524,47.974,47.9307,47.9668,41723.0
2018-04-03 12:15:00,66.46,66.49,66.4,66.45,75039.0,47.974,47.9957,47.9307,47.9668,75039.0
2018-04-03 12:20:00,66.45,66.49,66.35,66.37,67152.0,47.9668,47.9957,47.8946,47.909,67152.0
2018-04-03 12:25:00,66.38,66.39,66.32,66.37,50775.0,47.9163,47.9235,47.873,47.909,50775.0
2018-04-03 12:30:00,66.37,66.47,66.37,66.46,73500.0,47.909,47.9812,47.909,47.974,73500.0
2018-04-03 12:35:00,66.46,66.54,66.46,66.53,93932.0,47.974,48.0318,47.974,48.0245,93932.0
2018-04-03 12:40:00,66.53,66.63,66.52,66.61,83254.0,48.0245,48.0967,48.0173,48.0823,83254.0
2018-04-03 12:45:00,66.61,66.62,66.57,66.58,41280.0,48.0823,48.0895,48.0534,48.0606,41280.0
2018-04-03 12:50:00,66.59,66.7,66.58,66.62,77408.0,48.0679,48.1473,48.0606,48.0895,77408.0
2018-04-03 12:55:00,66.62,66.65,66.61,66.64,88266.0,48.0895,48.1112,48.0823,48.1039,88266.0
2018-04-03 13:00:00,66.64,66.72,66.62,66.72,63990.0,48.1039,48.1617,48.0895,48.1617,63990.0
2018-04-03 13:05:00,66.72,66.73,66.67,66.7,53079.0,48.1617,48.1689,48.1256,48.1473,53079.0
2018-04-03 13:10:00,66.7,66.75,66.63,66.65,49720.0,48.1473,48.1833,48.0967,48.1112,49720.0
2018-04-03 13:15:00,66.64,66.74,66.64,66.74,30026.0,48.1039,48.1761,48.1039,48.1761,30026.0
2018-04-03 13:20:00,66.73,66.86,66.73,66.85,73885.0,48.1689,48.2628,48.1689,48.2555,73885.0
2018-04-03 13:25:00,66.85,66.94,66.84,66.85,97933.0,48.2555,48.3205,48.2483,48.2555,97933.0
2018-04-03 13:30:00,66.86,66.9,66.75,66.77,46435.0,48.2628,48.2916,48.1833,48.1978,46435.0
2018-04-03 13:35:00,66.78,66.78,66.69,66.7,40949.0,48.205,48.205,48.14,48.1473,40949.0
2018-04-03 13:40:00,66.69,66.72,66.64,66.66,65498.0,48.14,48.1617,48.1039,48.1184,65498.0
2018-04-03 13:45:00,66.67,66.68,66.59,66.6,85210.0,48.1256,48.1328,48.0679,48.0751,85210.0
2018-04-03 13:50:00,66.6,66.71,66.6,66.7,112317.0,48.0751,48.1545,48.0751,48.1473,112317.0
2018-04-03 13:55:00,66.7,66.78,66.7,66.75,62464.0,48.1473,48.205,48.1473,48.1833,62464.0
2018-04-03 14:00:00,66.74,66.78,66.69,66.71,111813.0,48.1761,48.205,48.14,48.1545,111813.0
2018-04-03 14:05:00,66.71,66.71,66.64,66.68,57792.0,48.1545,48.1545,48.1039,48.1328,57792.0
2018-04-03 14:10:00,66.68,66.73,66.67,66.71,40633.0,48.1328,48.1689,48.1256,48.1545,40633.0
2018-04-03 14:15:00,66.71,66.71,66.63,66.69,74175.0,48.1545,48.1545,48.0967,48.14,74175.0
2018-04-03 14:20:00,66.69,66.75,66.67,66.74,58817.0,48.14,48.1833,48.1256,48.1761,58817.0
2018-04-03 14:25:00,66.73,66.74,66.7,66.73,77975.0,48.1689,48.1761,48.1473,48.1689,77975.0
2018-04-03 14:30:00,66.73,66.73,66.59,66.59,140911.0,48.1689,48.1689,48.0679,48.0679,140911.0
2018-04-03 14:35:00,66.59,66.64,66.55,66.63,72080.0,48.0679,48.1039,48.039,48.0967,72080.0
2018-04-03 14:40:00,66.64,66.7,66.63,66.64,67123.0,48.1039,48.1473,48.0967,48.1039,67123.0
2018-04-03 14:45:00,66.64,66.96,66.64,66.94,361850.0,48.1039,48.3349,48.1039,48.3205,361850.0
2018-04-03 14:50:00,66.94,66.95,66.81,66.86,137902.0,48.3205,48.3277,48.2267,48.2628,137902.0
2018-04-03 14:55:00,66.87,67.02,66.87,67.0,135914.0,48.27,48.3782,48.27,48.3638,135914.0
2018-04-03 15:00:00,66.99,67.22,66.97,67.16,210429.0,48.3566,48.5226,48.3422,48.4793,210429.0
2018-04-03 15:05:00,67.17,67.43,67.15,67.38,217342.0,48.4865,48.6742,48.4721,48.6381,217342.0
2018-04-03 15:10:00,67.38,67.46,67.19,67.22,403190.0,48.6381,48.6959,48.501,48.5226,403190.0
2018-04-03 15:15:00,67.22,67.32,67.16,67.3,135307.0,48.5226,48.5948,48.4793,48.5804,135307.0
2018-04-03 15:20:00,67.3,67.39,67.24,67.38,165920.0,48.5804,48.6453,48.5371,48.6381,165920.0
2018-04-03 15:25:00,67.38,67.44,67.32,67.39,200118.0,48.6381,48.6814,48.5948,48.6453,200118.0
2018-04-03 15:30:00,67.39,67.4,67.17,67.19,250614.0,48.6453,48.6525,48.4865,48.501,250614.0
2018-04-03 15:35:00,67.2,67.23,67.09,67.18,453284.0,48.5082,48.5298,48.4288,48.4937,453284.0
2018-04-03 15:40:00,67.18,67.26,67.16,67.22,294595.0,48.4937,48.5515,48.4793,48.5226,294595.0
2018-04-03 15:45:00,67.22,67.38,67.22,67.26,463593.0,48.5226,48.6381,48.5226,48.5515,463593.0
2018-04-03 15:50:00,67.26,67.36,67.25,67.32,504530.0,48.5515,48.6237,48.5443,48.5948,504530.0
2018-04-03 15:55:00,67.32,67.53,67.31,67.48,1057905.0,48.5948,48.7464,48.5876,48.7103,1057905.0
2018-04-04 09:30:00,66.44,66.56,66.25,66.41,470786.0,47.9596,48.0462,47.8224,47.9379,470786.0
2018-04-04 09:35:00,66.41,66.41,66.14,66.29,229854.0,47.9379,47.9379,47.743,47.8513,229854.0
2018-04-04 09:40:00,66.3,66.31,66.07,66.1,218653.0,47.8585,47.8657,47.6925,47.7141,218653.0
2018-04-04 09:45:00,66.09,66.17,65.98,66.05,191660.0,47.7069,47.7647,47.6275,47.6781,191660.0
2018-04-04 09:50:00,66.05,66.34,66.01,66.33,245167.0,47.6781,47.8874,47.6492,47.8802,245167.0
2018-04-04 09:55:00,66.34,66.44,66.24,66.42,299359.0,47.8874,47.9596,47.8152,47.9451,299359.0
2018-04-04 10:00:00,66.41,66.45,66.21,66.29,147295.0,47.9379,47.9668,47.7936,47.8513,147295.0
2018-04-04 10:05:00,66.3,66.55,66.29,66.43,207777.0,47.8585,48.039,47.8513,47.9524,207777.0
2018-04-04 10:10:00,66.42,66.61,66.4,66.53,103169.0,47.9451,48.0823,47.9307,48.0245,103169.0
2018-04-04 10:15:00,66.53,66.55,66.44,66.51,221343.0,48.0245,48.039,47.9596,48.0101,221343.0
2018-04-04 10:20:00,66.52,66.52,66.3,66.3,163573.0,48.0173,48.0173,47.8585,47.8585,163573.0
2018-04-04 10:25:00,66.3,66.5,66.27,66.39,144870.0,47.8585,48.0029,47.8369,47.9235,144870.0
2018-04-04 10:30:00,66.46,66.67,66.42,66.53,513679.0,47.974,48.1256,47.9451,48.0245,513679.0
2018-04-04 10:35:00,66.53,66.58,66.44,66.53,172085.0,48.0245,48.0606,47.9596,48.0245,172085.0
2018-04-04 10:40:00,66.52,66.54,66.35,66.5,175743.0,48.0173,48.0318,47.8946,48.0029,175743.0
2018-04-04 10:45:00,66.5,66.83,66.49,66.83,209384.0,48.0029,48.2411,47.9957,48.2411,209384.0
2018-04-04 10:50:00,66.83,66.85,66.67,66.73,171687.0,48.2411,48.2555,48.1256,48.1689,171687.0
2018-04-04 10:55:00,66.74,66.86,66.69,66.84,189213.0,48.1761,48.2628,48.14,48.2483,189213.0
2018-04-04 11:00:00,66.85,66.86,66.69,66.79,145861.0,48.2555,48.2628,48.14,48.2122,145861.0
2018-04-04 11:05:00,66.78,66.79,66.64,66.79,132588.0,48.205,48.2122,48.1039,48.2122,132588.0
2018-04-04 11:10:00,66.79,66.82,66.59,66.61,208632.0,48.2122,48.2339,48.0679,48.0823,208632.0
2018-04-04 11:15:00,66.61,66.65,66.53,66.54,116335.0,48.0823,48.1112,48.0245,48.0318,116335.0
2018-04-04 11:20:00,66.53,66.84,66.53,66.83,167909.0,48.0245,48.2483,48.0245,48.2411,167909.0
2018-04-04 11:25:00,66.82,66.83,66.68,66.69,77222.0,48.2339,48.2411,48.1328,48.14,77222.0
2018-04-04 11:30:00,66.68,66.82,66.65,66.68,158756.0,48.1328,48.2339,48.1112,48.1328,158756.0
2018-04-04 11:35:00,66.68,66.68,66.58,66.58,109438.0,48.1328,48.1328,48.0606,48.0606,109438.0
2018-04-04 11:40:00,66.57,66.62,66.54,66.57,80922.0,48.0534,48.0895,48.0318,48.0534,80922.0
2018-04-04 11:45:00,66.59,66.7,66.57,66.65,78445.0,48.0679,48.1473,48.0534,48.1112,78445.0
2018-04-04 11:50:00,66.65,66.7,66.62,66.65,101278.0,48.1112,48.1473,48.0895,48.1112,101278.0
2018-04-04 11:55:00,66.65,66.7,66.64,66.66,36268.0,48.1112,48.1473,48.1039,48.1184,36268.0
2018-04-04 12:00:00,66.66,66.69,66.59,66.63,45492.0,48.1184,48.14,48.0679,48.0967,45492.0
2018-04-04 12:05:00,66.64,66.7,66.53,66.69,37376.0,48.1039,48.1473,48.0245,48.14,37376.0
2018-04-04 12:10:00,66.69,66.81,66.69,66.75,114666.0,48.14,48.2267,48.14,48.1833,114666.0
2018-04-04 12:15:00,66.76,66.84,66.7,66.81,161288.0,48.1906,48.2483,48.1473,48.2267,161288.0
2018-04-04 12:20:00,66.82,66.96,66.77,66.91,147312.0,48.2339,48.3349,48.1978,48.2988,147312.0
2018-04-04 12:25:00,66.91,66.99,66.85,66.91,75683.0,48.2988,48.3566,48.2555,48.2988,75683.0
2018-04-04 12:30:00,66.91,66.95,66.84,66.89,84802.0,48.2988,48.3277,48.2483,48.2844,84802.0
2018-04-04 12:35:00,66.9,66.96,66.82,66.89,83731.0,48.2916,48.3349,48.2339,48.2844,83731.0
2018-04-04 12:40:00,66.9,66.97,66.83,66.97,87106.0,48.2916,48.3422,48.2411,48.3422,87106.0
2018-04-04 12:45:00,66.98,66.99,66.83,66.85,67382.0,48.3494,48.3566,48.2411,48.2555,67382.0
2018-04-04 12:50:00,66.84,66.85,66.74,66.78,34445.0,48.2483,48.2555,48.1761,48.205,34445.0
2018-04-04 12:55:00,66.78,66.8,66.72,66.75,78165.0,48.205,48.2194,48.1617,48.1833,78165.0
2018-04-04 13:00:00,66.75,66.79,66.7,66.71,62624.0,48.1833,48.2122,48.1473,48.1545,62624.0
2018-04-04 13:05:00,66.71,66.77,66.64,66.67,85291.0,48.1545,48.1978,48.1039,48.1256,85291.0
2018-04-04 13:10:00,66.67,66.69,66.62,66.68,55368.0,48.1256,48.14,48.0895,48.1328,55368.0
2018-04-04 13:15:00,66.69,66.71,66.61,66.62,28358.0,48.14,48.1545,48.0823,48.0895,28358.0
2018-04-04 13:20:00,66.61,66.68,66.54,66.6,142713.0,48.0823,48.1328,48.0318,48.0751,142713.0
2018-04-04 13:25:00,66.61,66.62,66.52,66.61,81980.0,48.0823,48.0895,48.0173,48.0823,81980.0
2018-04-04 13:30:00,66.6,66.6,66.52,66.53,36790.0,48.0751,48.0751,48.0173,48.0245,36790.0
2018-04-04 13:35:00,66.53,66.64,66.53,66.63,44761.0,48.0245,48.1039,48.0245,48.0967,44761.0
2018-04-04 13:40:00,66.63,66.7,66.63,66.7,71591.0,48.0967,48.1473,48.0967,48.1473,71591.0
2018-04-04 13:45:00,66.7,66.71,66.61,66.62,77906.0,48.1473,48.1545,48.0823,48.0895,77906.0
2018-04-04 13:50:00,66.62,66.62,66.55,66.55,28853.0,48.0895,48.0895,48.039,48.039,28853.0
2018-04-04 13:55:00,66.55,66.62,66.55,66.62,69095.0,48.039,48.0895,48.039,48.0895,69095.0
2018-04-04 14:00:00,66.63,66.66,66.58,66.62,108543.0,48.0967,48.1184,48.0606,48.0895,108543.0
2018-04-04 14:05:00,66.62,66.76,66.62,66.75,64088.0,48.0895,48.1906,48.0895,48.1833,64088.0
2018-04-04 14:10:00,66.76,66.93,66.76,66.92,51372.0,48.1906,48.3133,48.1906,48.3061,51372.0
2018-04-04 14:15:00,66.93,67.04,66.91,67.01,608336.0,48.3133,48.3927,48.2988,48.371,608336.0
2018-04-04 14:20:00,67.01,67.07,67.01,67.02,184894.0,48.371,48.4143,48.371,48.3782,184894.0
2018-04-04 14:25:00,67.02,67.05,66.96,67.04,133399.0,48.3782,48.3999,48.3349,48.3927,133399.0
2018-04-04 14:30:00,67.05,67.08,66.98,67.01,94471.0,48.3999,48.4216,48.3494,48.371,94471.0
2018-04-04 14:35:00,67.01,67.01,66.9,66.91,110921.0,48.371,48.371,48.2916,48.2988,110921.0
2018-04-04 14:40:00,66.92,67.15,66.89,67.11,163365.0,48.3061,48.4721,48.2844,48.4432,163365.0
2018-04-04 14:45:00,67.12,67.19,67.1,67.14,91602.0,48.4504,48.501,48.436,48.4649,91602.0
2018-04-04 14:50:00,67.15,67.22,67.13,67.13,113383.0,48.4721,48.5226,48.4577,48.4577,113383.0
2018-04-04 14:55:00,67.13,67.22,67.1,67.2,98618.0,48.4577,48.5226,48.436,48.5082,98618.0
2018-04-04 15:00:00,67.2,67.24,67.15,67.19,111571.0,48.5082,48.5371,48.4721,48.501,111571.0
2018-04-04 15:05:00,67.19,67.28,67.18,67.28,94278.0,48.501,48.5659,48.4937,48.5659,94278.0
2018-04-04 15:10:00,67.28,67.29,67.17,67.17,84184.0,48.5659,48.5731,48.4865,48.4865,84184.0
2018-04-04 15:15:00,67.17,67.23,67.14,67.17,74688.0,48.4865,48.5298,48.4649,48.4865,74688.0
2018-04-04 15:20:00,67.17,67.33,67.17,67.31,172892.0,48.4865,48.602,48.4865,48.5876,172892.0
2018-04-04 15:25:00,67.31,67.39,67.28,67.31,193295.0,48.5876,48.6453,48.5659,48.5876,193295.0
2018-04-04 15:30:00,67.32,67.4,67.31,67.33,221763.0,48.5948,48.6525,48.5876,48.602,221763.0
2018-04-04 15:35:00,67.33,67.43,67.31,67.42,135372.0,48.602,48.6742,48.5876,48.667,135372.0
2018-04-04 15:40:00,67.41,67.44,67.34,67.35,150377.0,48.6598,48.6814,48.6092,48.6165,150377.0
2018-04-04 15:45:00,67.36,67.52,67.36,67.46,278396.0,48.6237,48.7392,48.6237,48.6959,278396.0
2018-04-04 15:50:00,67.46,67.53,67.46,67.48,157432.0,48.6959,48.7464,48.6959,48.7103,157432.0
2018-04-04 15:55:00,67.48,67.51,67.38,67.4,757472.0,48.7103,48.732,48.6381,48.6525,757472.0
2018-04-05 09:30:00,67.55,67.88,67.55,67.84,218494.0,48.7608,48.999,48.7608,48.9702,218494.0
2018-04-05 09:35:00,67.84,68.19,67.82,68.09,304083.0,48.9702,49.2228,48.9557,49.1506,304083.0
2018-04-05 09:40:00,68.09,68.28,68.06,68.23,261157.0,49.1506,49.2878,49.129,49.2517,261157.0
2018-04-05 09:45:00,68.24,68.31,68.13,68.22,373056.0,49.2589,49.3094,49.1795,49.2445,373056.0
2018-04-05 09:50:00,68.22,68.35,68.21,68.34,173656.0,49.2445,49.3383,49.2372,49.3311,173656.0
2018-04-05 09:55:00,68.34,68.41,68.24,68.34,174751.0,49.3311,49.3816,49.2589,49.3311,174751.0
2018-04-05 10:00:00,68.35,68.37,68.28,68.33,257859.0,49.3383,49.3527,49.2878,49.3239,257859.0
2018-04-05 10:05:00,68.34,68.43,68.34,68.41,186606.0,49.3311,49.3961,49.3311,49.3816,186606.0
2018-04-05 10:10:00,68.4,68.59,68.4,68.59,525919.0,49.3744,49.5115,49.3744,49.5115,525919.0
2018-04-05 10:15:00,68.59,68.65,68.51,68.55,314836.0,49.5115,49.5549,49.4538,49.4827,314836.0
2018-04-05 10:20:00,68.55,68.65,68.52,68.57,280990.0,49.4827,49.5549,49.461,49.4971,280990.0
2018-04-05 10:25:00,68.57,68.57,68.37,68.42,191731.0,49.4971,49.4971,49.3527,49.3888,191731.0
2018-04-05 10:30:00,68.4,68.45,68.33,68.35,104907.0,49.3744,49.4105,49.3239,49.3383,104907.0
2018-04-05 10:35:00,68.35,68.39,68.22,68.36,202617.0,49.3383,49.3672,49.2445,49.3455,202617.0
2018-04-05 10:40:00,68.36,68.37,68.23,68.28,136422.0,49.3455,49.3527,49.2517,49.2878,136422.0
2018-04-05 10:45:00,68.29,68.29,68.16,68.23,96331.0,49.295,49.295,49.2012,49.2517,96331.0
2018-04-05 10:50:00,68.22,68.22,68.13,68.16,274879.0,49.2445,49.2445,49.1795,49.2012,274879.0
2018-04-05 10:55:00,68.17,68.25,68.13,68.14,83369.0,49.2084,49.2661,49.1795,49.1867,83369.0
2018-04-05 11:00:00,68.14,68.34,68.14,68.34,73534.0,49.1867,49.3311,49.1867,49.3311,73534.0
2018-04-05 11:05:00,68.34,68.48,68.34,68.46,226216.0,49.3311,49.4321,49.3311,49.4177,226216.0
2018-04-05 11:10:00,68.47,68.6,68.47,68.58,98346.0,49.4249,49.5188,49.4249,49.5043,98346.0
2018-04-05 11:15:00,68.59,68.73,68.59,68.72,101781.0,49.5115,49.6126,49.5115,49.6054,101781.0
2018-04-05 11:20:00,68.72,68.77,68.69,68.73,117618.0,49.6054,49.6415,49.5837,49.6126,117618.0
2018-04-05 11:25:00,68.73,68.82,68.72,68.74,139513.0,49.6126,49.6776,49.6054,49.6198,139513.0
2018-04-05 11:30:00,68.75,68.75,68.64,68.65,198604.0,49.627,49.627,49.5476,49.5549,198604.0
2018-04-05 11:35:00,68.65,68.73,68.64,68.67,138750.0,49.5549,49.6126,49.5476,49.5693,138750.0
2018-04-05 11:40:00,68.67,68.8,68.67,68.77,307824.0,49.5693,49.6631,49.5693,49.6415,307824.0
2018-04-05 11:45:00,68.77,68.86,68.76,68.83,113108.0,49.6415,49.7064,49.6343,49.6848,113108.0
2018-04-05 11:50:00,68.82,68.87,68.77,68.86,83871.0,49.6776,49.7137,49.6415,49.7064,83871.0
2018-04-05 11:55:00,68.86,68.9,68.77,68.85,131201.0,49.7064,49.7353,49.6415,49.6992,131201.0
2018-04-05 12:00:00,68.85,68.87,68.77,68.86,78707.0,49.6992,49.7137,49.6415,49.7064,78707.0
2018-04-05 12:05:00,68.85,68.85,68.77,68.8,56080.0,49.6992,49.6992,49.6415,49.6631,56080.0
2018-04-05 12:10:00,68.8,68.9,68.78,68.87,66085.0,49.6631,49.7353,49.6487,49.7137,66085.0
2018-04-05 12:15:00,68.87,68.87,68.66,68.7,140861.0,49.7137,49.7137,49.5621,49.591,140861.0
2018-04-05 12:20:00,68.7,68.75,68.67,68.71,103197.0,49.591,49.627,49.5693,49.5982,103197.0
2018-04-05 12:25:00,68.71,68.79,68.71,68.76,168918.0,49.5982,49.6559,49.5982,49.6343,168918.0
2018-04-05 12:30:00,68.75,68.81,68.7,68.8,69854.0,49.627,49.6704,49.591,49.6631,69854.0
2018-04-05 12:35:00,68.81,68.86,68.76,68.84,176823.0,49.6704,49.7064,49.6343,49.692,176823.0
2018-04-05 12:40:00,68.84,68.86,68.77,68.79,50851.0,49.692,49.7064,49.6415,49.6559,50851.0
2018-04-05 12:45:00,68.79,68.87,68.78,68.85,44005.0,49.6559,49.7137,49.6487,49.6992,44005.0
2018-04-05 12:50:00,68.86,68.87,68.82,68.84,32106.0,49.7064,49.7137,49.6776,49.692,32106.0
2018-04-05 12:55:00,68.85,68.95,68.85,68.92,62218.0,49.6992,49.7714,49.6992,49.7498,62218.0
2018-04-05 13:00:00,68.93,69.01,68.92,68.97,78898.0,49.757,49.8147,49.7498,49.7859,78898.0
2018-04-05 13:05:00,68.98,69.02,68.91,68.91,96418.0,49.7931,49.8219,49.7425,49.7425,96418.0
2018-04-05 13:10:00,68.92,68.94,68.81,68.85,106288.0,49.7498,49.7642,49.6704,49.6992,106288.0
2018-04-05 13:15:00,68.85,68.85,68.68,68.68,198501.0,49.6992,49.6992,49.5765,49.5765,198501.0
2018-04-05 13:20:00,68.68,68.73,68.57,68.65,167078.0,49.5765,49.6126,49.4971,49.5549,167078.0
2018-04-05 13:25:00,68.65,68.67,68.56,68.59,78286.0,49.5549,49.5693,49.4899,49.5115,78286.0
2018-04-05 13:30:00,68.58,68.61,68.51,68.6,53019.0,49.5043,49.526,49.4538,49.5188,53019.0
2018-04-05 13:35:00,68.6,68.65,68.54,68.55,114820.0,49.5188,49.5549,49.4755,49.4827,114820.0
2018-04-05 13:40:00,68.55,68.55,68.38,68.44,79018.0,49.4827,49.4827,49.36,49.4033,79018.0
2018-04-05 13:45:00,68.43,68.46,68.36,68.38,77613.0,49.3961,49.4177,49.3455,49.36,77613.0
2018-04-05 13:50:00,68.37,68.52,68.33,68.47,107517.0,49.3527,49.461,49.3239,49.4249,107517.0
2018-04-05 13:55:00,68.46,68.48,68.4,68.47,76752.0,49.4177,49.4321,49.3744,49.4249,76752.0
2018-04-05 14:00:00,68.47,68.55,68.39,68.51,84611.0,49.4249,49.4827,49.3672,49.4538,84611.0
2018-04-05 14:05:00,68.5,68.5,68.41,68.44,59012.0,49.4466,49.4466,49.3816,49.4033,59012.0
2018-04-05 14:10:00,68.44,68.52,68.42,68.46,80665.0,49.4033,49.461,49.3888,49.4177,80665.0
2018-04-05 14:15:00,68.47,68.58,68.46,68.56,79988.0,49.4249,49.5043,49.4177,49.4899,79988.0
2018-04-05 14:20:00,68.56,68.65,68.52,68.53,83898.0,49.4899,49.5549,49.461,49.4682,83898.0
2018-04-05 14:25:00,68.53,68.61,68.49,68.56,50014.0,49.4682,49.526,49.4394,49.4899,50014.0
2018-04-05 14:30:00,68.55,68.71,68.55,68.71,55710.0,49.4827,49.5982,49.4827,49.5982,55710.0
2018-04-05 14:35:00,68.72,68.73,68.66,68.66,118007.0,49.6054,49.6126,49.5621,49.5621,118007.0
2018-04-05 14:40:00,68.66,68.76,68.64,68.75,98108.0,49.5621,49.6343,49.5476,49.627,98108.0
2018-04-05 14:45:00,68.75,68.86,67.7,68.81,192903.0,49.627,49.7064,48.8691,49.6704,192903.0
2018-04-05 14:50:00,68.8,68.83,68.77,68.81,75517.0,49.6631,49.6848,49.6415,49.6704,75517.0
2018-04-05 14:55:00,68.81,68.87,68.79,68.83,89436.0,49.6704,49.7137,49.6559,49.6848,89436.0
2018-04-05 15:00:00,68.83,68.84,68.72,68.75,102323.0,49.6848,49.692,49.6054,49.627,102323.0
2018-04-05 15:05:00,68.76,68.88,68.74,68.87,82267.0,49.6343,49.7209,49.6198,49.7137,82267.0
2018-04-05 15:10:00,68.87,68.9,68.83,68.84,76807.0,49.7137,49.7353,49.6848,49.692,76807.0
2018-04-05 15:15:00,68.84,68.88,68.82,68.87,112639.0,49.692,49.7209,49.6776,49.7137,112639.0
2018-04-05 15:20:00,68.87,68.91,68.84,68.84,124005.0,49.7137,49.7425,49.692,49.692,124005.0
2018-04-05 15:25:00,68.83,68.84,68.73,68.78,115400.0,49.6848,49.692,49.6126,49.6487,115400.0
2018-04-05 15:30:00,68.78,68.79,68.63,68.66,198735.0,49.6487,49.6559,49.5404,49.5621,198735.0
2018-04-05 15:35:00,68.66,68.68,68.55,68.56,199212.0,49.5621,49.5765,49.4827,49.4899,199212.0
2018-04-05 15:40:00,68.56,68.7,68.55,68.64,301526.0,49.4899,49.591,49.4827,49.5476,301526.0
2018-04-05 15:45:00,68.64,68.7,68.62,68.7,392475.0,49.5476,49.591,49.5332,49.591,392475.0
2018-04-05 15:50:00,68.7,68.78,68.67,68.75,331298.0,49.591,49.6487,49.5693,49.627,331298.0
2018-04-05 15:55:00,68.75,68.75,68.56,68.6,1140352.0,49.627,49.627,49.4899,49.5188,1140352.0
2018-04-06 09:30:00,68.16,68.25,68.01,68.19,242517.0,49.2012,49.2661,49.0929,49.2228,242517.0
2018-04-06 09:35:00,68.2,68.44,68.19,68.42,205116.0,49.23,49.4033,49.2228,49.3888,205116.0
2018-04-06 09:40:00,68.42,68.43,68.1,68.15,144309.0,49.3888,49.3961,49.1578,49.1939,144309.0
2018-04-06 09:45:00,68.15,68.35,68.12,68.34,204649.0,49.1939,49.3383,49.1723,49.3311,204649.0
2018-04-06 09:50:00,68.35,68.49,68.35,68.38,153576.0,49.3383,49.4394,49.3383,49.36,153576.0
2018-04-06 09:55:00,68.37,68.37,68.25,68.25,138325.0,49.3527,49.3527,49.2661,49.2661,138325.0
2018-04-06 10:00:00,68.26,68.37,68.22,68.26,217621.0,49.2733,49.3527,49.2445,49.2733,217621.0
2018-04-06 10:05:00,68.26,68.27,68.08,68.09,138723.0,49.2733,49.2806,49.1434,49.1506,138723.0
2018-04-06 10:10:00,68.09,68.23,68.06,68.17,139579.0,49.1506,49.2517,49.129,49.2084,139579.0
2018-04-06 10:15:00,68.16,68.16,67.98,68.03,169736.0,49.2012,49.2012,49.0712,49.1073,169736.0
2018-04-06 10:20:00,68.03,68.15,68.0,68.08,158885.0,49.1073,49.1939,49.0857,49.1434,158885.0
2018-04-06 10:25:00,68.07,68.17,68.03,68.03,155147.0,49.1362,49.2084,49.1073,49.1073,155147.0
2018-04-06 10:30:00,68.03,68.08,67.91,67.94,180565.0,49.1073,49.1434,49.0207,49.0423,180565.0
2018-04-06 10:35:00,67.94,67.97,67.84,67.94,204724.0,49.0423,49.064,48.9702,49.0423,204724.0
2018-04-06 10:40:00,67.94,67.99,67.88,67.96,127777.0,49.0423,49.0784,48.999,49.0568,127777.0
2018-04-06 10:45:00,67.97,67.97,67.77,67.89,147316.0,49.064,49.064,48.9196,49.0063,147316.0
2018-04-06 10:50:00,67.89,67.89,67.76,67.79,139369.0,49.0063,49.0063,48.9124,48.9341,139369.0
2018-04-06 10:55:00,67.79,67.92,67.67,67.71,151156.0,48.9341,49.0279,48.8474,48.8763,151156.0
2018-04-06 11:00:00,67.7,67.7,67.48,67.53,268824.0,48.8691,48.8691,48.7103,48.7464,268824.0
2018-04-06 11:05:00,67.55,67.65,67.44,67.64,99963.0,48.7608,48.833,48.6814,48.8258,99963.0
2018-04-06 11:10:00,67.63,67.66,67.54,67.63,82434.0,48.8186,48.8402,48.7536,48.8186,82434.0
2018-04-06 11:15:00,67.63,67.64,67.52,67.58,76193.0,48.8186,48.8258,48.7392,48.7825,76193.0
2018-04-06 11:20:00,67.59,67.67,67.51,67.54,148135.0,48.7897,48.8474,48.732,48.7536,148135.0
2018-04-06 11:25:00,67.54,67.72,67.5,67.7,130909.0,48.7536,48.8835,48.7247,48.8691,130909.0
2018-04-06 11:30:00,67.72,67.84,67.71,67.78,108097.0,48.8835,48.9702,48.8763,48.9269,108097.0
2018-04-06 11:35:00,67.77,67.88,67.71,67.87,79063.0,48.9196,48.999,48.8763,48.9918,79063.0
2018-04-06 11:40:00,67.86,67.87,67.77,67.8,78353.0,48.9846,48.9918,48.9196,48.9413,78353.0
2018-04-06 11:45:00,67.81,67.81,67.68,67.68,71110.0,48.9485,48.9485,48.8547,48.8547,71110.0
2018-04-06 11:50:00,67.68,67.82,67.64,67.82,94279.0,48.8547,48.9557,48.8258,48.9557,94279.0
2018-04-06 11:55:00,67.82,67.96,67.81,67.9,111397.0,48.9557,49.0568,48.9485,49.0135,111397.0
2018-04-06 12:00:00,67.89,67.95,67.81,67.83,75587.0,49.0063,49.0496,48.9485,48.9629,75587.0
2018-04-06 12:05:00,67.82,67.89,67.8,67.82,76155.0,48.9557,49.0063,48.9413,48.9557,76155.0
2018-04-06 12:10:00,67.82,67.84,67.72,67.73,96117.0,48.9557,48.9702,48.8835,48.8908,96117.0
2018-04-06 12:15:00,67.72,67.76,67.63,67.63,68706.0,48.8835,48.9124,48.8186,48.8186,68706.0
2018-04-06 12:20:00,67.62,67.68,67.6,67.64,102066.0,48.8114,48.8547,48.7969,48.8258,102066.0
2018-04-06 12:25:00,67.64,67.67,67.57,67.59,65973.0,48.8258,48.8474,48.7753,48.7897,65973.0
2018-04-06 12:30:00,67.59,67.7,67.57,67.63,87162.0,48.7897,48.8691,48.7753,48.8186,87162.0
2018-04-06 12:35:00,67.64,67.73,67.64,67.68,85689.0,48.8258,48.8908,48.8258,48.8547,85689.0
2018-04-06 12:40:00,67.7,67.85,67.69,67.73,125199.0,48.8691,48.9774,48.8619,48.8908,125199.0
2018-04-06 12:45:00,67.73,67.86,67.72,67.81,59795.0,48.8908,48.9846,48.8835,48.9485,59795.0
2018-04-06 12:50:00,67.8,67.87,67.75,67.87,59897.0,48.9413,48.9918,48.9052,48.9918,59897.0
2018-04-06 12:55:00,67.87,67.94,67.85,67.92,86071.0,48.9918,49.0423,48.9774,49.0279,86071.0
2018-04-06 13:00:00,67.92,67.92,67.8,67.83,87985.0,49.0279,49.0279,48.9413,48.9629,87985.0
2018-04-06 13:05:00,67.83,67.83,67.73,67.76,139158.0,48.9629,48.9629,48.8908,48.9124,139158.0
2018-04-06 13:10:00,67.75,67.77,67.67,67.68,114393.0,48.9052,48.9196,48.8474,48.8547,114393.0
2018-04-06 13:15:00,67.67,67.8,67.65,67.77,118440.0,48.8474,48.9413,48.833,48.9196,118440.0
2018-04-06 13:20:00,67.76,67.81,67.72,67.73,45273.0,48.9124,48.9485,48.8835,48.8908,45273.0
2018-04-06 13:25:00,67.74,67.85,67.72,67.78,51653.0,48.898,48.9774,48.8835,48.9269,51653.0
2018-04-06 13:30:00,67.78,67.83,67.67,67.67,62635.0,48.9269,48.9629,48.8474,48.8474,62635.0
2018-04-06 13:35:00,67.66,67.76,67.59,67.59,174952.0,48.8402,48.9124,48.7897,48.7897,174952.0
2018-04-06 13:40:00,67.6,67.64,67.51,67.56,123346.0,48.7969,48.8258,48.732,48.768,123346.0
2018-04-06 13:45:00,67.55,67.65,67.43,67.46,1767150.0,48.7608,48.833,48.6742,48.6959,1767150.0
2018-04-06 13:50:00,67.46,67.48,67.24,67.25,346151.0,48.6959,48.7103,48.5371,48.5443,346151.0
2018-04-06 13:55:00,67.26,67.31,67.12,67.15,122768.0,48.5515,48.5876,48.4504,48.4721,122768.0
2018-04-06 14:00:00,67.14,67.28,67.1,67.17,892805.0,48.4649,48.5659,48.436,48.4865,892805.0
2018-04-06 14:05:00,67.17,67.23,67.02,67.08,425254.0,48.4865,48.5298,48.3782,48.4216,425254.0
2018-04-06 14:10:00,67.08,67.23,67.06,67.2,195026.0,48.4216,48.5298,48.4071,48.5082,195026.0
2018-04-06 14:15:00,67.19,67.26,67.12,67.15,226158.0,48.501,48.5515,48.4504,48.4721,226158.0
2018-04-06 14:20:00,67.16,67.31,67.16,67.2,179624.0,48.4793,48.5876,48.4793,48.5082,179624.0
2018-04-06 14:25:00,67.2,67.22,67.1,67.18,163529.0,48.5082,48.5226,48.436,48.4937,163529.0
2018-04-06 14:30:00,67.17,67.24,67.04,67.06,122073.0,48.4865,48.5371,48.3927,48.4071,122073.0
2018-04-06 14:35:00,67.06,67.11,66.86,66.88,234407.0,48.4071,48.4432,48.2628,48.2772,234407.0
2018-04-06 14:40:00,66.87,67.01,66.81,66.9,289958.0,48.27,48.371,48.2267,48.2916,289958.0
2018-04-06 14:45:00,66.91,66.92,66.77,66.83,198178.0,48.2988,48.3061,48.1978,48.2411,198178.0
2018-04-06 14:50:00,66.83,66.84,66.64,66.72,290673.0,48.2411,48.2483,48.1039,48.1617,290673.0
2018-04-06 14:55:00,66.71,66.71,66.55,66.66,251509.0,48.1545,48.1545,48.039,48.1184,251509.0
2018-04-06 15:00:00,66.66,66.77,66.51,66.52,577401.0,48.1184,48.1978,48.0101,48.0173,577401.0
2018-04-06 15:05:00,66.53,66.66,66.46,66.65,326465.0,48.0245,48.1184,47.974,48.1112,326465.0
2018-04-06 15:10:00,66.64,66.89,66.6,66.88,390282.0,48.1039,48.2844,48.0751,48.2772,390282.0
2018-04-06 15:15:00,66.89,66.9,66.77,66.77,209606.0,48.2844,48.2916,48.1978,48.1978,209606.0
2018-04-06 15:20:00,66.76,66.92,66.76,66.88,150132.0,48.1906,48.3061,48.1906,48.2772,150132.0
2018-04-06 15:25:00,66.88,66.93,66.78,66.84,264093.0,48.2772,48.3133,48.205,48.2483,264093.0
2018-04-06 15:30:00,66.84,67.05,66.81,67.02,254098.0,48.2483,48.3999,48.2267,48.3782,254098.0
2018-04-06 15:35:00,67.02,67.21,67.0,67.19,313294.0,48.3782,48.5154,48.3638,48.501,313294.0
2018-04-06 15:40:00,67.19,67.39,67.17,67.31,372849.0,48.501,48.6453,48.4865,48.5876,372849.0
2018-04-06 15:45:00,67.31,67.35,67.23,67.28,445847.0,48.5876,48.6165,48.5298,48.5659,445847.0
2018-04-06 15:50:00,67.28,67.53,67.28,67.4,577914.0,48.5659,48.7464,48.5659,48.6525,577914.0
2018-04-06 15:55:00,67.4,67.46,67.29,67.35,1390227.0,48.6525,48.6959,48.5731,48.6165,1390227.0
2018-04-09 09:30:00,67.67,67.88,67.4,67.67,359545.0,48.8474,48.999,48.6525,48.8474,359545.0
2018-04-09 09:35:00,67.66,67.66,67.44,67.47,160281.0,48.8402,48.8402,48.6814,48.7031,160281.0
2018-04-09 09:40:00,67.47,67.73,67.46,67.64,188020.0,48.7031,48.8908,48.6959,48.8258,188020.0
2018-04-09 09:45:00,67.65,67.73,67.52,67.71,89986.0,48.833,48.8908,48.7392,48.8763,89986.0
2018-04-09 09:50:00,67.72,67.83,67.67,67.79,170459.0,48.8835,48.9629,48.8474,48.9341,170459.0
2018-04-09 09:55:00,67.77,67.93,67.73,67.82,136752.0,48.9196,49.0351,48.8908,48.9557,136752.0
2018-04-09 10:00:00,67.82,68.02,67.82,67.94,140681.0,48.9557,49.1001,48.9557,49.0423,140681.0
2018-04-09 10:05:00,67.95,67.97,67.78,67.8,160929.0,49.0496,49.064,48.9269,48.9413,160929.0
2018-04-09 10:10:00,67.79,67.82,67.69,67.8,92163.0,48.9341,48.9557,48.8619,48.9413,92163.0
2018-04-09 10:15:00,67.8,67.94,67.79,67.85,93452.0,48.9413,49.0423,48.9341,48.9774,93452.0
2018-04-09 10:20:00,67.86,67.96,67.85,67.96,82631.0,48.9846,49.0568,48.9774,49.0568,82631.0
2018-04-09 10:25:00,67.96,68.02,67.9,67.9,52848.0,49.0568,49.1001,49.0135,49.0135,52848.0
2018-04-09 10:30:00,67.9,68.07,67.9,68.07,84060.0,49.0135,49.1362,49.0135,49.1362,84060.0
2018-04-09 10:35:00,68.09,68.11,68.02,68.02,191302.0,49.1506,49.1651,49.1001,49.1001,191302.0
2018-04-09 10:40:00,68.03,68.09,67.96,68.04,111542.0,49.1073,49.1506,49.0568,49.1145,111542.0
2018-04-09 10:45:00,68.04,68.1,67.99,68.04,95315.0,49.1145,49.1578,49.0784,49.1145,95315.0
2018-04-09 10:50:00,68.05,68.19,68.05,68.17,99671.0,49.1218,49.2228,49.1218,49.2084,99671.0
2018-04-09 10:55:00,68.17,68.23,68.13,68.17,118410.0,49.2084,49.2517,49.1795,49.2084,118410.0
2018-04-09 11:00:00,68.17,68.2,68.1,68.2,83377.0,49.2084,49.23,49.1578,49.23,83377.0
2018-04-09 11:05:00,68.2,68.21,68.09,68.11,74337.0,49.23,49.2372,49.1506,49.1651,74337.0
2018-04-09 11:10:00,68.11,68.26,68.11,68.26,78300.0,49.1651,49.2733,49.1651,49.2733,78300.0
2018-04-09 11:15:00,68.26,68.29,68.15,68.16,99733.0,49.2733,49.295,49.1939,49.2012,99733.0
2018-04-09 11:20:00,68.16,68.22,68.14,68.2,68159.0,49.2012,49.2445,49.1867,49.23,68159.0
2018-04-09 11:25:00,68.19,68.23,68.15,68.19,110366.0,49.2228,49.2517,49.1939,49.2228,110366.0
2018-04-09 11:30:00,68.19,68.31,68.19,68.21,116787.0,49.2228,49.3094,49.2228,49.2372,116787.0
2018-04-09 11:35:00,68.2,68.25,68.15,68.15,129652.0,49.23,49.2661,49.1939,49.1939,129652.0
2018-04-09 11:40:00,68.15,68.21,68.14,68.2,36783.0,49.1939,49.2372,49.1867,49.23,36783.0
2018-04-09 11:45:00,68.21,68.29,68.21,68.25,58788.0,49.2372,49.295,49.2372,49.2661,58788.0
2018-04-09 11:50:00,68.26,68.27,68.15,68.16,48993.0,49.2733,49.2806,49.1939,49.2012,48993.0
2018-04-09 11:55:00,68.16,68.18,68.05,68.17,100891.0,49.2012,49.2156,49.1218,49.2084,100891.0
2018-04-09 12:00:00,68.17,68.23,68.15,68.2,144610.0,49.2084,49.2517,49.1939,49.23,144610.0
2018-04-09 12:05:00,68.2,68.27,68.19,68.23,68407.0,49.23,49.2806,49.2228,49.2517,68407.0
2018-04-09 12:10:00,68.22,68.27,68.2,68.23,104904.0,49.2445,49.2806,49.23,49.2517,104904.0
2018-04-09 12:15:00,68.23,68.25,68.18,68.19,53014.0,49.2517,49.2661,49.2156,49.2228,53014.0
2018-04-09 12:20:00,68.18,68.2,68.13,68.2,99538.0,49.2156,49.23,49.1795,49.23,99538.0
2018-04-09 12:25:00,68.2,68.21,68.17,68.18,51183.0,49.23,49.2372,49.2084,49.2156,51183.0
2018-04-09 12:30:00,68.19,68.22,68.18,68.19,38493.0,49.2228,49.2445,49.2156,49.2228,38493.0
2018-04-09 12:35:00,68.19,68.28,68.18,68.19,171162.0,49.2228,49.2878,49.2156,49.2228,171162.0
2018-04-09 12:40:00,68.19,68.25,68.17,68.23,30095.0,49.2228,49.2661,49.2084,49.2517,30095.0
2018-04-09 12:45:00,68.23,68.32,68.19,68.27,89471.0,49.2517,49.3167,49.2228,49.2806,89471.0
2018-04-09 12:50:00,68.28,68.43,68.28,68.42,45966.0,49.2878,49.3961,49.2878,49.3888,45966.0
2018-04-09 12:55:00,68.43,68.45,68.4,68.41,35962.0,49.3961,49.4105,49.3744,49.3816,35962.0
2018-04-09 13:00:00,68.41,68.49,68.39,68.45,113014.0,49.3816,49.4394,49.3672,49.4105,113014.0
2018-04-09 13:05:00,68.45,68.5,68.41,68.47,61731.0,49.4105,49.4466,49.3816,49.4249,61731.0
2018-04-09 13:10:00,68.47,68.53,68.46,68.48,61708.0,49.4249,49.4682,49.4177,49.4321,61708.0
2018-04-09 13:15:00,68.47,68.53,68.46,68.51,52547.0,49.4249,49.4682,49.4177,49.4538,52547.0
2018-04-09 13:20:00,68.51,68.51,68.41,68.45,77798.0,49.4538,49.4538,49.3816,49.4105,77798.0
2018-04-09 13:25:00,68.45,68.45,68.41,68.45,55176.0,49.4105,49.4105,49.3816,49.4105,55176.0
2018-04-09 13:30:00,68.45,68.47,68.41,68.45,63360.0,49.4105,49.4249,49.3816,49.4105,63360.0
2018-04-09 13:35:00,68.45,68.46,68.39,68.45,68113.0,49.4105,49.4177,49.3672,49.4105,68113.0
2018-04-09 13:40:00,68.45,68.46,68.38,68.43,103484.0,49.4105,49.4177,49.36,49.3961,103484.0
2018-04-09 13:45:00,68.44,68.46,68.41,68.43,54521.0,49.4033,49.4177,49.3816,49.3961,54521.0
2018-04-09 13:50:00,68.42,68.48,68.42,68.46,87268.0,49.3888,49.4321,49.3888,49.4177,87268.0
2018-04-09 13:55:00,68.47,68.48,68.39,68.4,65813.0,49.4249,49.4321,49.3672,49.3744,65813.0
2018-04-09 14:00:00,68.4,68.43,68.35,68.38,74037.0,49.3744,49.3961,49.3383,49.36,74037.0
2018-04-09 14:05:00,68.38,68.38,68.33,68.34,105645.0,49.36,49.36,49.3239,49.3311,105645.0
2018-04-09 14:10:00,68.34,68.37,68.29,68.36,84868.0,49.3311,49.3527,49.295,49.3455,84868.0
2018-04-09 14:15:00,68.37,68.38,68.33,68.37,46673.0,49.3527,49.36,49.3239,49.3527,46673.0
2018-04-09 14:20:00,68.37,68.37,68.25,68.28,80243.0,49.3527,49.3527,49.2661,49.2878,80243.0
2018-04-09 14:25:00,68.29,68.29,68.22,68.27,55425.0,49.295,49.295,49.2445,49.2806,55425.0
2018-04-09 14:30:00,68.26,68.33,68.24,68.3,94492.0,49.2733,49.3239,49.2589,49.3022,94492.0
2018-04-09 14:35:00,68.3,68.3,68.2,68.27,79202.0,49.3022,49.3022,49.23,49.2806,79202.0
2018-04-09 14:40:00,68.27,68.29,68.14,68.16,122033.0,49.2806,49.295,49.1867,49.2012,122033.0
2018-04-09 14:45:00,68.16,68.22,68.14,68.2,121914.0,49.2012,49.2445,49.1867,49.23,121914.0
2018-04-09 14:50:00,68.2,68.31,68.2,68.29,111609.0,49.23,49.3094,49.23,49.295,111609.0
2018-04-09 14:55:00,68.29,68.31,68.26,68.29,51190.0,49.295,49.3094,49.2733,49.295,51190.0
2018-04-09 15:00:00,68.3,68.36,68.28,68.34,86715.0,49.3022,49.3455,49.2878,49.3311,86715.0
2018-04-09 15:05:00,68.33,68.34,68.29,68.34,54969.0,49.3239,49.3311,49.295,49.3311,54969.0
2018-04-09 15:10:00,68.34,68.36,68.25,68.25,112396.0,49.3311,49.3455,49.2661,49.2661,112396.0
2018-04-09 15:15:00,68.26,68.26,68.08,68.09,196973.0,49.2733,49.2733,49.1434,49.1506,196973.0
2018-04-09 15:20:00,68.08,68.08,67.98,68.04,216966.0,49.1434,49.1434,49.0712,49.1145,216966.0
2018-04-09 15:25:00,68.03,68.06,67.97,68.04,172374.0,49.1073,49.129,49.064,49.1145,172374.0
2018-04-09 15:30:00,68.05,68.15,68.0,68.01,162549.0,49.1218,49.1939,49.0857,49.0929,162549.0
2018-04-09 15:35:00,68.01,68.05,67.97,68.0,136019.0,49.0929,49.1218,49.064,49.0857,136019.0
2018-04-09 15:40:00,67.99,68.01,67.89,68.0,184545.0,49.0784,49.0929,49.0063,49.0857,184545.0
2018-04-09 15:45:00,67.99,68.01,67.87,67.89,254376.0,49.0784,49.0929,48.9918,49.0063,254376.0
2018-04-09 15:50:00,67.88,67.92,67.83,67.86,409403.0,48.999,49.0279,48.9629,48.9846,409403.0
2018-04-09 15:55:00,67.86,67.88,67.6,67.67,1277994.0,48.9846,48.999,48.7969,48.8474,1277994.0
2018-04-10 09:30:00,68.74,69.05,68.72,69.03,453153.0,49.6198,49.8436,49.6054,49.8292,453153.0
2018-04-10 09:35:00,69.03,69.23,68.96,69.22,436694.0,49.8292,49.9735,49.7786,49.9663,436694.0
2018-04-10 09:40:00,69.23,69.37,69.22,69.3,432445.0,49.9735,50.0746,49.9663,50.0241,432445.0
2018-04-10 09:45:00,69.3,69.45,69.3,69.4,376774.0,50.0241,50.1323,50.0241,50.0962,376774.0
2018-04-10 09:50:00,69.4,69.45,69.22,69.24,269900.0,50.0962,50.1323,49.9663,49.9808,269900.0
2018-04-10 09:55:00,69.24,69.4,69.1,69.14,327251.0,49.9808,50.0962,49.8797,49.9086,327251.0
2018-04-10 10:00:00,69.14,69.26,69.13,69.18,247311.0,49.9086,49.9952,49.9013,49.9374,247311.0
2018-04-10 10:05:00,69.17,69.29,69.1,69.27,191087.0,49.9302,50.0168,49.8797,50.0024,191087.0
2018-04-10 10:10:00,69.28,69.39,69.19,69.34,168773.0,50.0096,50.089,49.9447,50.0529,168773.0
2018-04-10 10:15:00,69.35,69.45,69.25,69.27,232102.0,50.0602,50.1323,49.988,50.0024,232102.0
2018-04-10 10:20:00,69.26,69.4,69.17,69.37,206276.0,49.9952,50.0962,49.9302,50.0746,206276.0
2018-04-10 10:25:00,69.39,69.45,69.35,69.4,178723.0,50.089,50.1323,50.0602,50.0962,178723.0
2018-04-10 10:30:00,69.4,69.58,69.39,69.54,173305.0,50.0962,50.2262,50.089,50.1973,173305.0
2018-04-10 10:35:00,69.55,69.59,69.5,69.56,138355.0,50.2045,50.2334,50.1684,50.2117,138355.0
2018-04-10 10:40:00,69.56,69.69,69.53,69.69,188538.0,50.2117,50.3056,50.1901,50.3056,188538.0
2018-04-10 10:45:00,69.68,69.77,69.65,69.68,266129.0,50.2984,50.3633,50.2767,50.2984,266129.0
2018-04-10 10:50:00,69.69,69.76,69.62,69.72,219459.0,50.3056,50.3561,50.2551,50.3272,219459.0
2018-04-10 10:55:00,69.72,69.73,69.58,69.67,203936.0,50.3272,50.3345,50.2262,50.2911,203936.0
2018-04-10 11:00:00,69.67,69.91,69.66,69.85,223534.0,50.2911,50.4644,50.2839,50.4211,223534.0
2018-04-10 11:05:00,69.85,69.86,69.69,69.73,242069.0,50.4211,50.4283,50.3056,50.3345,242069.0
2018-04-10 11:10:00,69.74,69.74,69.64,69.7,147429.0,50.3417,50.3417,50.2695,50.3128,147429.0
2018-04-10 11:15:00,69.71,69.89,69.67,69.86,163288.0,50.32,50.45,50.2911,50.4283,163288.0
2018-04-10 11:20:00,69.86,69.89,69.76,69.89,131994.0,50.4283,50.45,50.3561,50.45,131994.0
2018-04-10 11:25:00,69.89,69.9,69.77,69.84,147345.0,50.45,50.4572,50.3633,50.4139,147345.0
2018-04-10 11:30:00,69.84,69.96,69.84,69.94,126390.0,50.4139,50.5005,50.4139,50.486,126390.0
2018-04-10 11:35:00,69.94,69.97,69.87,69.92,130002.0,50.486,50.5077,50.4355,50.4716,130002.0
2018-04-10 11:40:00,69.92,70.02,69.85,69.88,379044.0,50.4716,50.5438,50.4211,50.4427,379044.0
2018-04-10 11:45:00,69.89,69.91,69.7,69.84,511321.0,50.45,50.4644,50.3128,50.4139,511321.0
2018-04-10 11:50:00,69.84,70.03,69.83,70.0,205371.0,50.4139,50.551,50.4066,50.5294,205371.0
2018-04-10 11:55:00,70.01,70.07,69.97,70.0,144017.0,50.5366,50.5799,50.5077,50.5294,144017.0
2018-04-10 12:00:00,70.0,70.06,69.98,70.06,146904.0,50.5294,50.5727,50.5149,50.5727,146904.0
2018-04-10 12:05:00,70.06,70.07,69.96,70.04,210594.0,50.5727,50.5799,50.5005,50.5582,210594.0
2018-04-10 12:10:00,70.04,70.06,69.98,70.01,135960.0,50.5582,50.5727,50.5149,50.5366,135960.0
2018-04-10 12:15:00,70.02,70.09,69.97,70.06,159172.0,50.5438,50.5943,50.5077,50.5727,159172.0
2018-04-10 12:20:00,70.06,70.07,69.95,69.98,250551.0,50.5727,50.5799,50.4933,50.5149,250551.0
2018-04-10 12:25:00,69.97,69.99,69.64,69.83,848351.0,50.5077,50.5221,50.2695,50.4066,848351.0
2018-04-10 12:30:00,69.83,70.02,69.82,69.93,177489.0,50.4066,50.5438,50.3994,50.4788,177489.0
2018-04-10 12:35:00,69.93,70.01,69.89,69.99,79091.0,50.4788,50.5366,50.45,50.5221,79091.0
2018-04-10 12:40:00,69.99,70.0,69.9,69.97,119547.0,50.5221,50.5294,50.4572,50.5077,119547.0
2018-04-10 12:45:00,69.98,70.1,69.94,70.1,284814.0,50.5149,50.6015,50.486,50.6015,284814.0
2018-04-10 12:50:00,70.1,70.11,69.95,69.96,114366.0,50.6015,50.6088,50.4933,50.5005,114366.0
2018-04-10 12:55:00,69.97,70.08,69.97,69.98,145826.0,50.5077,50.5871,50.5077,50.5149,145826.0
2018-04-10 13:00:00,69.98,70.04,69.92,70.0,146861.0,50.5149,50.5582,50.4716,50.5294,146861.0
2018-04-10 13:05:00,70.0,70.0,69.94,69.98,117792.0,50.5294,50.5294,50.486,50.5149,117792.0
2018-04-10 13:10:00,69.98,70.08,69.97,70.02,200160.0,50.5149,50.5871,50.5077,50.5438,200160.0
2018-04-10 13:15:00,70.03,70.04,69.95,70.03,195377.0,50.551,50.5582,50.4933,50.551,195377.0
2018-04-10 13:20:00,70.03,70.09,69.99,70.06,72411.0,50.551,50.5943,50.5221,50.5727,72411.0
2018-04-10 13:25:00,70.07,70.11,70.03,70.09,118675.0,50.5799,50.6088,50.551,50.5943,118675.0
2018-04-10 13:30:00,70.1,70.2,70.08,70.17,247067.0,50.6015,50.6737,50.5871,50.6521,247067.0
2018-04-10 13:35:00,70.18,70.2,70.13,70.16,128002.0,50.6593,50.6737,50.6232,50.6449,128002.0
2018-04-10 13:40:00,70.16,70.16,70.09,70.09,96183.0,50.6449,50.6449,50.5943,50.5943,96183.0
2018-04-10 13:45:00,70.1,70.11,69.93,70.01,285909.0,50.6015,50.6088,50.4788,50.5366,285909.0
2018-04-10 13:50:00,70.01,70.09,69.95,70.09,96611.0,50.5366,50.5943,50.4933,50.5943,96611.0
2018-04-10 13:55:00,70.09,70.24,70.08,70.24,136122.0,50.5943,50.7026,50.5871,50.7026,136122.0
2018-04-10 14:00:00,70.24,70.25,70.19,70.2,149479.0,50.7026,50.7098,50.6665,50.6737,149479.0
2018-04-10 14:05:00,70.2,70.25,70.16,70.25,98690.0,50.6737,50.7098,50.6449,50.7098,98690.0
2018-04-10 14:10:00,70.25,70.29,70.19,70.21,153616.0,50.7098,50.7387,50.6665,50.6809,153616.0
2018-04-10 14:15:00,70.2,70.34,70.17,70.28,147369.0,50.6737,50.7748,50.6521,50.7315,147369.0
2018-04-10 14:20:00,70.28,70.41,70.28,70.39,107629.0,50.7315,50.8253,50.7315,50.8109,107629.0
2018-04-10 14:25:00,70.39,70.39,70.26,70.27,146369.0,50.8109,50.8109,50.717,50.7243,146369.0
2018-04-10 14:30:00,70.27,70.33,70.27,70.29,138317.0,50.7243,50.7676,50.7243,50.7387,138317.0
2018-04-10 14:35:00,70.28,70.3,70.18,70.3,277152.0,50.7315,50.7459,50.6593,50.7459,277152.0
2018-04-10 14:40:00,70.3,70.31,70.14,70.3,285288.0,50.7459,50.7531,50.6304,50.7459,285288.0
2018-04-10 14:45:00,70.29,70.41,70.27,70.28,323170.0,50.7387,50.8253,50.7243,50.7315,323170.0
2018-04-10 14:50:00,70.28,70.42,70.26,70.38,470214.0,50.7315,50.8325,50.717,50.8037,470214.0
2018-04-10 14:55:00,70.38,70.46,70.34,70.43,261017.0,50.8037,50.8614,50.7748,50.8397,261017.0
2018-04-10 15:00:00,70.43,70.46,70.33,70.33,227274.0,50.8397,50.8614,50.7676,50.7676,227274.0
2018-04-10 15:05:00,70.34,70.45,70.33,70.4,287447.0,50.7748,50.8542,50.7676,50.8181,287447.0
2018-04-10 15:10:00,70.4,70.44,70.35,70.37,375948.0,50.8181,50.847,50.782,50.7964,375948.0
2018-04-10 15:15:00,70.36,70.43,70.33,70.42,312159.0,50.7892,50.8397,50.7676,50.8325,312159.0
2018-04-10 15:20:00,70.41,70.44,70.25,70.26,378139.0,50.8253,50.847,50.7098,50.717,378139.0
2018-04-10 15:25:00,70.25,70.26,70.14,70.19,260797.0,50.7098,50.717,50.6304,50.6665,260797.0
2018-04-10 15:30:00,70.19,70.2,69.97,69.99,314396.0,50.6665,50.6737,50.5077,50.5221,314396.0
2018-04-10 15:35:00,69.98,70.12,69.98,70.11,267834.0,50.5149,50.616,50.5149,50.6088,267834.0
2018-04-10 15:40:00,70.11,70.11,69.94,69.94,335319.0,50.6088,50.6088,50.486,50.486,335319.0
2018-04-10 15:45:00,69.94,70.02,69.91,69.96,514418.0,50.486,50.5438,50.4644,50.5005,514418.0
2018-04-10 15:50:00,69.96,70.04,69.9,69.91,449969.0,50.5005,50.5582,50.4572,50.4644,449969.0
2018-04-10 15:55:00,69.91,69.95,69.87,69.91,1742289.0,50.4644,50.4933,50.4355,50.4644,1742289.0
2018-04-11 09:30:00,69.8,69.92,69.71,69.87,743597.0,50.385,50.4716,50.32,50.4355,743597.0
2018-04-11 09:35:00,69.86,70.06,69.86,69.93,545288.0,50.4283,50.5727,50.4283,50.4788,545288.0
2018-04-11 09:40:00,69.93,70.38,69.93,70.35,741069.0,50.4788,50.8037,50.4788,50.782,741069.0
2018-04-11 09:45:00,70.35,70.52,70.33,70.4,526965.0,50.782,50.9047,50.7676,50.8181,526965.0
2018-04-11 09:50:00,70.39,70.39,70.17,70.21,214371.0,50.8109,50.8109,50.6521,50.6809,214371.0
2018-04-11 09:55:00,70.21,70.31,70.02,70.29,427221.0,50.6809,50.7531,50.5438,50.7387,427221.0
2018-04-11 10:00:00,70.28,70.37,70.21,70.3,203076.0,50.7315,50.7964,50.6809,50.7459,203076.0
2018-04-11 10:05:00,70.29,70.29,70.08,70.13,218996.0,50.7387,50.7387,50.5871,50.6232,218996.0
2018-04-11 10:10:00,70.13,70.17,70.0,70.05,224201.0,50.6232,50.6521,50.5294,50.5654,224201.0
2018-04-11 10:15:00,70.04,70.06,69.94,69.99,164682.0,50.5582,50.5727,50.486,50.5221,164682.0
2018-04-11 10:20:00,70.0,70.07,69.9,70.04,165095.0,50.5294,50.5799,50.4572,50.5582,165095.0
2018-04-11 10:25:00,70.04,70.12,70.01,70.02,135498.0,50.5582,50.616,50.5366,50.5438,135498.0
2018-04-11 10:30:00,70.01,70.02,69.78,69.99,388454.0,50.5366,50.5438,50.3705,50.5221,388454.0
2018-04-11 10:35:00,69.99,70.16,69.91,70.11,413858.0,50.5221,50.6449,50.4644,50.6088,413858.0
2018-04-11 10:40:00,70.11,70.26,70.09,70.25,265451.0,50.6088,50.717,50.5943,50.7098,265451.0
2018-04-11 10:45:00,70.26,70.38,70.18,70.23,1191412.0,50.717,50.8037,50.6593,50.6954,1191412.0
2018-04-11 10:50:00,70.23,70.45,70.22,70.42,348012.0,50.6954,50.8542,50.6882,50.8325,348012.0
2018-04-11 10:55:00,70.43,70.57,70.4,70.43,507719.0,50.8397,50.9408,50.8181,50.8397,507719.0
2018-04-11 11:00:00,70.43,70.47,70.31,70.43,214199.0,50.8397,50.8686,50.7531,50.8397,214199.0
2018-04-11 11:05:00,70.44,70.53,70.44,70.52,99394.0,50.847,50.9119,50.847,50.9047,99394.0
2018-04-11 11:10:00,70.52,70.55,70.36,70.37,301702.0,50.9047,50.9264,50.7892,50.7964,301702.0
2018-04-11 11:15:00,70.37,70.42,70.24,70.28,306051.0,50.7964,50.8325,50.7026,50.7315,306051.0
2018-04-11 11:20:00,70.28,70.41,70.26,70.4,182752.0,50.7315,50.8253,50.717,50.8181,182752.0
2018-04-11 11:25:00,70.4,70.5,70.39,70.47,170856.0,50.8181,50.8903,50.8109,50.8686,170856.0
2018-04-11 11:30:00,70.47,70.49,70.37,70.4,129570.0,50.8686,50.8831,50.7964,50.8181,129570.0
2018-04-11 11:35:00,70.4,70.52,70.35,70.49,180424.0,50.8181,50.9047,50.782,50.8831,180424.0
2018-04-11 11:40:00,70.5,70.64,70.48,70.63,185566.0,50.8903,50.9913,50.8758,50.9841,185566.0
2018-04-11 11:45:00,70.63,70.7,70.6,70.64,178167.0,50.9841,51.0346,50.9625,50.9913,178167.0
2018-04-11 11:50:00,70.65,70.76,70.63,70.65,167495.0,50.9986,51.078,50.9841,50.9986,167495.0
2018-04-11 11:55:00,70.66,70.68,70.56,70.65,109948.0,51.0058,51.0202,50.9336,50.9986,109948.0
2018-04-11 12:00:00,70.65,70.72,70.6,70.72,191427.0,50.9986,51.0491,50.9625,51.0491,191427.0
2018-04-11 12:05:00,70.72,70.76,70.62,70.67,127447.0,51.0491,51.078,50.9769,51.013,127447.0
2018-04-11 12:10:00,70.67,70.75,70.64,70.7,405626.0,51.013,51.0707,50.9913,51.0346,405626.0
2018-04-11 12:15:00,70.7,70.74,70.6,70.62,332743.0,51.0346,51.0635,50.9625,50.9769,332743.0
2018-04-11 12:20:00,70.64,70.75,70.63,70.75,195217.0,50.9913,51.0707,50.9841,51.0707,195217.0
2018-04-11 12:25:00,70.75,70.77,70.71,70.75,109067.0,51.0707,51.0852,51.0419,51.0707,109067.0
2018-04-11 12:30:00,70.76,70.8,70.74,70.78,289713.0,51.078,51.1068,51.0635,51.0924,289713.0
2018-04-11 12:35:00,70.78,70.79,70.66,70.69,173520.0,51.0924,51.0996,51.0058,51.0274,173520.0
2018-04-11 12:40:00,70.7,70.7,70.63,70.69,75184.0,51.0346,51.0346,50.9841,51.0274,75184.0
2018-04-11 12:45:00,70.7,70.7,70.54,70.57,132404.0,51.0346,51.0346,50.9192,50.9408,132404.0
2018-04-11 12:50:00,70.58,70.62,70.5,70.57,101977.0,50.948,50.9769,50.8903,50.9408,101977.0
2018-04-11 12:55:00,70.57,70.64,70.57,70.62,64956.0,50.9408,50.9913,50.9408,50.9769,64956.0
2018-04-11 13:00:00,70.63,70.7,70.62,70.69,73400.0,50.9841,51.0346,50.9769,51.0274,73400.0
2018-04-11 13:05:00,70.68,70.71,70.59,70.62,171283.0,51.0202,51.0419,50.9552,50.9769,171283.0
2018-04-11 13:10:00,70.61,70.66,70.54,70.56,176260.0,50.9697,51.0058,50.9192,50.9336,176260.0
2018-04-11 13:15:00,70.57,70.72,70.57,70.7,52432.0,50.9408,51.0491,50.9408,51.0346,52432.0
2018-04-11 13:20:00,70.7,70.74,70.68,70.7,77227.0,51.0346,51.0635,51.0202,51.0346,77227.0
2018-04-11 13:25:00,70.7,70.74,70.64,70.69,196029.0,51.0346,51.0635,50.9913,51.0274,196029.0
2018-04-11 13:30:00,70.69,70.72,70.56,70.57,310767.0,51.0274,51.0491,50.9336,50.9408,310767.0
2018-04-11 13:35:00,70.57,70.61,70.54,70.57,132365.0,50.9408,50.9697,50.9192,50.9408,132365.0
2018-04-11 13:40:00,70.56,70.59,70.51,70.56,107305.0,50.9336,50.9552,50.8975,50.9336,107305.0
2018-04-11 13:45:00,70.56,70.64,70.52,70.64,120888.0,50.9336,50.9913,50.9047,50.9913,120888.0
2018-04-11 13:50:00,70.63,70.65,70.59,70.6,54463.0,50.9841,50.9986,50.9552,50.9625,54463.0
2018-04-11 13:55:00,70.59,70.6,70.48,70.57,231408.0,50.9552,50.9625,50.8758,50.9408,231408.0
2018-04-11 14:00:00,70.58,70.62,70.5,70.56,200836.0,50.948,50.9769,50.8903,50.9336,200836.0
2018-04-11 14:05:00,70.56,70.57,70.3,70.32,251141.0,50.9336,50.9408,50.7459,50.7603,251141.0
2018-04-11 14:10:00,70.31,70.44,70.27,70.4,216359.0,50.7531,50.847,50.7243,50.8181,216359.0
2018-04-11 14:15:00,70.4,70.6,70.36,70.59,125864.0,50.8181,50.9625,50.7892,50.9552,125864.0
2018-04-11 14:20:00,70.59,70.62,70.55,70.57,256081.0,50.9552,50.9769,50.9264,50.9408,256081.0
2018-04-11 14:25:00,70.56,70.59,70.49,70.55,114511.0,50.9336,50.9552,50.8831,50.9264,114511.0
2018-04-11 14:30:00,70.54,70.67,70.53,70.61,108195.0,50.9192,51.013,50.9119,50.9697,108195.0
2018-04-11 14:35:00,70.61,70.64,70.56,70.62,95332.0,50.9697,50.9913,50.9336,50.9769,95332.0
2018-04-11 14:40:00,70.62,70.69,70.55,70.58,85664.0,50.9769,51.0274,50.9264,50.948,85664.0
2018-04-11 14:45:00,70.57,70.62,70.52,70.61,76722.0,50.9408,50.9769,50.9047,50.9697,76722.0
2018-04-11 14:50:00,70.6,70.6,70.48,70.57,77146.0,50.9625,50.9625,50.8758,50.9408,77146.0
2018-04-11 14:55:00,70.58,70.65,70.56,70.65,104205.0,50.948,50.9986,50.9336,50.9986,104205.0
2018-04-11 15:00:00,70.65,70.7,70.63,70.67,209835.0,50.9986,51.0346,50.9841,51.013,209835.0
2018-04-11 15:05:00,70.67,70.71,70.57,70.59,172974.0,51.013,51.0419,50.9408,50.9552,172974.0
2018-04-11 15:10:00,70.59,70.63,70.5,70.56,208195.0,50.9552,50.9841,50.8903,50.9336,208195.0
2018-04-11 15:15:00,70.56,70.61,70.5,70.61,251543.0,50.9336,50.9697,50.8903,50.9697,251543.0
2018-04-11 15:20:00,70.6,70.61,70.55,70.58,163711.0,50.9625,50.9697,50.9264,50.948,163711.0
2018-04-11 15:25:00,70.58,70.67,70.58,70.65,134510.0,50.948,51.013,50.948,50.9986,134510.0
2018-04-11 15:30:00,70.65,70.79,70.64,70.78,223857.0,50.9986,51.0996,50.9913,51.0924,223857.0
2018-04-11 15:35:00,70.78,70.79,70.69,70.69,182122.0,51.0924,51.0996,51.0274,51.0274,182122.0
2018-04-11 15:40:00,70.69,70.72,70.65,70.69,275627.0,51.0274,51.0491,50.9986,51.0274,275627.0
2018-04-11 15:45:00,70.69,70.74,70.63,70.63,344832.0,51.0274,51.0635,50.9841,50.9841,344832.0
2018-04-11 15:50:00,70.63,70.63,70.59,70.61,266967.0,50.9841,50.9841,50.9552,50.9697,266967.0
2018-04-11 15:55:00,70.6,70.68,70.58,70.64,1529920.0,50.9625,51.0202,50.948,50.9913,1529920.0
2018-04-12 09:30:00,70.88,71.02,70.75,70.95,610952.0,51.1646,51.2656,51.0707,51.2151,610952.0
2018-04-12 09:35:00,70.96,71.05,70.61,70.61,559547.0,51.2223,51.2873,50.9697,50.9697,559547.0
2018-04-12 09:40:00,70.59,70.88,70.48,70.84,435061.0,50.9552,51.1646,50.8758,51.1357,435061.0
2018-04-12 09:45:00,70.84,70.94,70.81,70.94,219772.0,51.1357,51.2079,51.1141,51.2079,219772.0
2018-04-12 09:50:00,70.93,71.01,70.86,70.93,270875.0,51.2007,51.2584,51.1501,51.2007,270875.0
2018-04-12 09:55:00,70.94,71.19,70.91,71.19,412629.0,51.2079,51.3884,51.1862,51.3884,412629.0
2018-04-12 10:00:00,71.18,71.19,71.06,71.09,128254.0,51.3811,51.3884,51.2945,51.3162,128254.0
2018-04-12 10:05:00,71.09,71.09,70.83,70.92,293175.0,51.3162,51.3162,51.1285,51.1935,293175.0
2018-04-12 10:10:00,70.92,70.93,70.69,70.75,391138.0,51.1935,51.2007,51.0274,51.0707,391138.0
2018-04-12 10:15:00,70.75,70.83,70.72,70.77,172810.0,51.0707,51.1285,51.0491,51.0852,172810.0
2018-04-12 10:20:00,70.77,70.86,70.77,70.82,79346.0,51.0852,51.1501,51.0852,51.1213,79346.0
2018-04-12 10:25:00,70.83,70.84,70.64,70.66,120263.0,51.1285,51.1357,50.9913,51.0058,120263.0
2018-04-12 10:30:00,70.67,70.79,70.6,70.76,174969.0,51.013,51.0996,50.9625,51.078,174969.0
2018-04-12 10:35:00,70.75,70.79,70.68,70.75,200415.0,51.0707,51.0996,51.0202,51.0707,200415.0
2018-04-12 10:40:00,70.75,70.78,70.5,70.55,271748.0,51.0707,51.0924,50.8903,50.9264,271748.0
2018-04-12 10:45:00,70.55,70.64,70.5,70.55,521874.0,50.9264,50.9913,50.8903,50.9264,521874.0
2018-04-12 10:50:00,70.55,70.57,70.51,70.55,386858.0,50.9264,50.9408,50.8975,50.9264,386858.0
2018-04-12 10:55:00,70.55,70.58,70.45,70.47,262988.0,50.9264,50.948,50.8542,50.8686,262988.0
2018-04-12 11:00:00,70.47,70.55,70.47,70.54,218403.0,50.8686,50.9264,50.8686,50.9192,218403.0
2018-04-12 11:05:00,70.54,70.69,70.52,70.62,138170.0,50.9192,51.0274,50.9047,50.9769,138170.0
2018-04-12 11:10:00,70.62,70.64,70.54,70.56,250414.0,50.9769,50.9913,50.9192,50.9336,250414.0
2018-04-12 11:15:00,70.55,70.66,70.53,70.62,171541.0,50.9264,51.0058,50.9119,50.9769,171541.0
2018-04-12 11:20:00,70.62,70.62,70.54,70.62,64206.0,50.9769,50.9769,50.9192,50.9769,64206.0
2018-04-12 11:25:00,70.62,70.62,70.43,70.48,100563.0,50.9769,50.9769,50.8397,50.8758,100563.0
2018-04-12 11:30:00,70.48,70.55,70.45,70.47,64849.0,50.8758,50.9264,50.8542,50.8686,64849.0
2018-04-12 11:35:00,70.48,70.61,70.47,70.58,108670.0,50.8758,50.9697,50.8686,50.948,108670.0
2018-04-12 11:40:00,70.56,70.59,70.51,70.53,50047.0,50.9336,50.9552,50.8975,50.9119,50047.0
2018-04-12 11:45:00,70.53,70.57,70.43,70.5,72412.0,50.9119,50.9408,50.8397,50.8903,72412.0
2018-04-12 11:50:00,70.5,70.57,70.47,70.5,117107.0,50.8903,50.9408,50.8686,50.8903,117107.0
2018-04-12 11:55:00,70.5,70.52,70.45,70.51,83580.0,50.8903,50.9047,50.8542,50.8975,83580.0
2018-04-12 12:00:00,70.51,70.62,70.51,70.59,102594.0,50.8975,50.9769,50.8975,50.9552,102594.0
2018-04-12 12:05:00,70.6,70.65,70.59,70.64,38913.0,50.9625,50.9986,50.9552,50.9913,38913.0
2018-04-12 12:10:00,70.65,70.66,70.58,70.64,73074.0,50.9986,51.0058,50.948,50.9913,73074.0
2018-04-12 12:15:00,70.64,70.71,70.61,70.7,75086.0,50.9913,51.0419,50.9697,51.0346,75086.0
2018-04-12 12:20:00,70.69,70.7,70.61,70.62,53284.0,51.0274,51.0346,50.9697,50.9769,53284.0
2018-04-12 12:25:00,70.63,70.64,70.58,70.64,89051.0,50.9841,50.9913,50.948,50.9913,89051.0
2018-04-12 12:30:00,70.65,70.71,70.62,70.71,69473.0,50.9986,51.0419,50.9769,51.0419,69473.0
2018-04-12 12:35:00,70.72,70.75,70.68,70.69,50364.0,51.0491,51.0707,51.0202,51.0274,50364.0
2018-04-12 12:40:00,70.7,70.73,70.67,70.73,42334.0,51.0346,51.0563,51.013,51.0563,42334.0
2018-04-12 12:45:00,70.73,70.8,70.71,70.8,111460.0,51.0563,51.1068,51.0419,51.1068,111460.0
2018-04-12 12:50:00,70.8,70.83,70.74,70.75,91203.0,51.1068,51.1285,51.0635,51.0707,91203.0
2018-04-12 12:55:00,70.75,70.79,70.72,70.78,59489.0,51.0707,51.0996,51.0491,51.0924,59489.0
2018-04-12 13:00:00,70.78,70.79,70.72,70.73,68071.0,51.0924,51.0996,51.0491,51.0563,68071.0
2018-04-12 13:05:00,70.73,70.73,70.58,70.66,172531.0,51.0563,51.0563,50.948,51.0058,172531.0
2018-04-12 13:10:00,70.66,70.71,70.63,70.65,96010.0,51.0058,51.0419,50.9841,50.9986,96010.0
2018-04-12 13:15:00,70.66,70.68,70.57,70.63,81868.0,51.0058,51.0202,50.9408,50.9841,81868.0
2018-04-12 13:20:00,70.63,70.68,70.59,70.65,99099.0,50.9841,51.0202,50.9552,50.9986,99099.0
2018-04-12 13:25:00,70.66,70.66,70.39,70.44,420973.0,51.0058,51.0058,50.8109,50.847,420973.0
2018-04-12 13:30:00,70.44,70.55,70.38,70.55,237189.0,50.847,50.9264,50.8037,50.9264,237189.0
2018-04-12 13:35:00,70.55,70.63,70.53,70.59,191687.0,50.9264,50.9841,50.9119,50.9552,191687.0
2018-04-12 13:40:00,70.59,70.7,70.59,70.66,54885.0,50.9552,51.0346,50.9552,51.0058,54885.0
2018-04-12 13:45:00,70.65,70.72,70.58,70.66,63556.0,50.9986,51.0491,50.948,51.0058,63556.0
2018-04-12 13:50:00,70.67,70.75,70.66,70.68,116496.0,51.013,51.0707,51.0058,51.0202,116496.0
2018-04-12 13:55:00,70.68,70.72,70.59,70.64,82749.0,51.0202,51.0491,50.9552,50.9913,82749.0
2018-04-12 14:00:00,70.64,70.68,70.59,70.65,59599.0,50.9913,51.0202,50.9552,50.9986,59599.0
2018-04-12 14:05:00,70.65,70.75,70.63,70.73,55266.0,50.9986,51.0707,50.9841,51.0563,55266.0
2018-04-12 14:10:00,70.74,70.78,70.7,70.76,128315.0,51.0635,51.0924,51.0346,51.078,128315.0
2018-04-12 14:15:00,70.77,70.92,70.76,70.91,178042.0,51.0852,51.1935,51.078,51.1862,178042.0
2018-04-12 14:20:00,70.92,70.95,70.88,70.9,79313.0,51.1935,51.2151,51.1646,51.179,79313.0
2018-04-12 14:25:00,70.9,71.03,70.9,71.03,427792.0,51.179,51.2729,51.179,51.2729,427792.0
2018-04-12 14:30:00,71.03,71.06,70.94,70.94,411296.0,51.2729,51.2945,51.2079,51.2079,411296.0
2018-04-12 14:35:00,70.95,70.98,70.88,70.9,63871.0,51.2151,51.2368,51.1646,51.179,63871.0
2018-04-12 14:40:00,70.91,70.93,70.86,70.9,77538.0,51.1862,51.2007,51.1501,51.179,77538.0
2018-04-12 14:45:00,70.91,70.92,70.82,70.83,59781.0,51.1862,51.1935,51.1213,51.1285,59781.0
2018-04-12 14:50:00,70.83,70.91,70.83,70.91,40643.0,51.1285,51.1862,51.1285,51.1862,40643.0
2018-04-12 14:55:00,70.91,71.0,70.9,70.98,124019.0,51.1862,51.2512,51.179,51.2368,124019.0
2018-04-12 15:00:00,70.98,70.99,70.88,70.89,45433.0,51.2368,51.244,51.1646,51.1718,45433.0
2018-04-12 15:05:00,70.89,70.89,70.8,70.84,40642.0,51.1718,51.1718,51.1068,51.1357,40642.0
2018-04-12 15:10:00,70.85,70.96,70.85,70.95,60641.0,51.1429,51.2223,51.1429,51.2151,60641.0
2018-04-12 15:15:00,70.96,70.97,70.89,70.96,106707.0,51.2223,51.2295,51.1718,51.2223,106707.0
2018-04-12 15:20:00,70.96,71.07,70.94,71.0,210781.0,51.2223,51.3017,51.2079,51.2512,210781.0
2018-04-12 15:25:00,70.99,71.03,70.94,70.98,298405.0,51.244,51.2729,51.2079,51.2368,298405.0
2018-04-12 15:30:00,70.98,71.01,70.88,70.9,102923.0,51.2368,51.2584,51.1646,51.179,102923.0
2018-04-12 15:35:00,70.89,70.94,70.88,70.92,124062.0,51.1718,51.2079,51.1646,51.1935,124062.0
2018-04-12 15:40:00,70.93,70.93,70.85,70.86,75319.0,51.2007,51.2007,51.1429,51.1501,75319.0
2018-04-12 15:45:00,70.86,70.87,70.71,70.77,265582.0,51.1501,51.1574,51.0419,51.0852,265582.0
2018-04-12 15:50:00,70.77,70.79,70.69,70.7,332507.0,51.0852,51.0996,51.0274,51.0346,332507.0
2018-04-12 15:55:00,70.71,70.72,70.62,70.64,468706.0,51.0419,51.0491,50.9769,50.9913,468706.0
2018-04-13 09:30:00,71.01,71.27,70.93,71.15,336677.0,51.2584,51.4461,51.2007,51.3595,336677.0
2018-04-13 09:35:00,71.16,71.2,71.03,71.2,205874.0,51.3667,51.3956,51.2729,51.3956,205874.0
2018-04-13 09:40:00,71.19,71.25,71.06,71.13,343834.0,51.3884,51.4317,51.2945,51.345,343834.0
2018-04-13 09:45:00,71.12,71.13,70.93,71.03,245399.0,51.3378,51.345,51.2007,51.2729,245399.0
2018-04-13 09:50:00,71.03,71.15,71.03,71.09,184077.0,51.2729,51.3595,51.2729,51.3162,184077.0
2018-04-13 09:55:00,71.08,71.1,71.0,71.01,162892.0,51.309,51.3234,51.2512,51.2584,162892.0
2018-04-13 10:00:00,71.01,71.13,71.01,71.01,255576.0,51.2584,51.345,51.2584,51.2584,255576.0
2018-04-13 10:05:00,71.02,71.12,70.96,71.03,142950.0,51.2656,51.3378,51.2223,51.2729,142950.0
2018-04-13 10:10:00,71.03,71.04,70.91,71.01,261137.0,51.2729,51.2801,51.1862,51.2584,261137.0
2018-04-13 10:15:00,71.01,71.33,71.0,71.3,231551.0,51.2584,51.4894,51.2512,51.4678,231551.0
2018-04-13 10:20:00,71.29,71.37,71.21,71.27,169031.0,51.4605,51.5183,51.4028,51.4461,169031.0
2018-04-13 10:25:00,71.27,71.27,71.02,71.06,246353.0,51.4461,51.4461,51.2656,51.2945,246353.0
2018-04-13 10:30:00,71.07,71.16,70.96,71.16,223736.0,51.3017,51.3667,51.2223,51.3667,223736.0
2018-04-13 10:35:00,71.15,71.26,71.11,71.11,126915.0,51.3595,51.4389,51.3306,51.3306,126915.0
2018-04-13 10:40:00,71.11,71.21,71.07,71.15,285807.0,51.3306,51.4028,51.3017,51.3595,285807.0
2018-04-13 10:45:00,71.16,71.22,71.06,71.17,171800.0,51.3667,51.41,51.2945,51.3739,171800.0
2018-04-13 10:50:00,71.17,71.27,71.15,71.18,64388.0,51.3739,51.4461,51.3595,51.3811,64388.0
2018-04-13 10:55:00,71.18,71.25,71.09,71.09,81107.0,51.3811,51.4317,51.3162,51.3162,81107.0
2018-04-13 11:00:00,71.09,71.1,70.97,71.06,146227.0,51.3162,51.3234,51.2295,51.2945,146227.0
2018-04-13 11:05:00,71.06,71.2,71.05,71.2,143795.0,51.2945,51.3956,51.2873,51.3956,143795.0
2018-04-13 11:10:00,71.19,71.36,71.19,71.35,99576.0,51.3884,51.5111,51.3884,51.5038,99576.0
2018-04-13 11:15:00,71.34,71.43,71.34,71.39,130260.0,51.4966,51.5616,51.4966,51.5327,130260.0
2018-04-13 11:20:00,71.39,71.51,71.39,71.5,120394.0,51.5327,51.6193,51.5327,51.6121,120394.0
2018-04-13 11:25:00,71.5,71.56,71.49,71.51,191770.0,51.6121,51.6554,51.6049,51.6193,191770.0
2018-04-13 11:30:00,71.5,71.57,71.46,71.46,72671.0,51.6121,51.6627,51.5833,51.5833,72671.0
2018-04-13 11:35:00,71.46,71.51,71.37,71.41,107624.0,51.5833,51.6193,51.5183,51.5472,107624.0
2018-04-13 11:40:00,71.41,71.46,71.39,71.43,107282.0,51.5472,51.5833,51.5327,51.5616,107282.0
2018-04-13 11:45:00,71.43,71.46,71.32,71.34,92372.0,51.5616,51.5833,51.4822,51.4966,92372.0
2018-04-13 11:50:00,71.36,71.38,71.28,71.3,85629.0,51.5111,51.5255,51.4533,51.4678,85629.0
2018-04-13 11:55:00,71.31,71.44,71.31,71.44,75968.0,51.475,51.5688,51.475,51.5688,75968.0
2018-04-13 12:00:00,71.44,71.5,71.37,71.38,66544.0,51.5688,51.6121,51.5183,51.5255,66544.0
2018-04-13 12:05:00,71.37,71.43,71.32,71.32,100548.0,51.5183,51.5616,51.4822,51.4822,100548.0
2018-04-13 12:10:00,71.32,71.43,71.32,71.4,59190.0,51.4822,51.5616,51.4822,51.5399,59190.0
2018-04-13 12:15:00,71.4,71.47,71.38,71.45,85595.0,51.5399,51.5905,51.5255,51.576,85595.0
2018-04-13 12:20:00,71.44,71.49,71.42,71.44,63186.0,51.5688,51.6049,51.5544,51.5688,63186.0
2018-04-13 12:25:00,71.44,71.48,71.35,71.45,106180.0,51.5688,51.5977,51.5038,51.576,106180.0
2018-04-13 12:30:00,71.45,71.46,71.33,71.35,124578.0,51.576,51.5833,51.4894,51.5038,124578.0
2018-04-13 12:35:00,71.35,71.39,71.31,71.37,85339.0,51.5038,51.5327,51.475,51.5183,85339.0
2018-04-13 12:40:00,71.37,71.41,71.32,71.34,163618.0,51.5183,51.5472,51.4822,51.4966,163618.0
2018-04-13 12:45:00,71.35,71.37,71.32,71.35,49626.0,51.5038,51.5183,51.4822,51.5038,49626.0
2018-04-13 12:50:00,71.34,71.39,71.32,71.33,73425.0,51.4966,51.5327,51.4822,51.4894,73425.0
2018-04-13 12:55:00,71.33,71.36,71.3,71.36,184083.0,51.4894,51.5111,51.4678,51.5111,184083.0
2018-04-13 13:00:00,71.35,71.42,71.34,71.41,49006.0,51.5038,51.5544,51.4966,51.5472,49006.0
2018-04-13 13:05:00,71.41,71.47,71.39,71.41,83344.0,51.5472,51.5905,51.5327,51.5472,83344.0
2018-04-13 13:10:00,71.42,71.48,71.39,71.48,102071.0,51.5544,51.5977,51.5327,51.5977,102071.0
2018-04-13 13:15:00,71.49,71.58,71.48,71.57,263160.0,51.6049,51.6699,51.5977,51.6627,263160.0
2018-04-13 13:20:00,71.58,71.6,71.55,71.58,85430.0,51.6699,51.6843,51.6482,51.6699,85430.0
2018-04-13 13:25:00,71.58,71.69,71.56,71.69,121741.0,51.6699,51.7493,51.6554,51.7493,121741.0
2018-04-13 13:30:00,71.69,71.7,71.65,71.67,100615.0,51.7493,51.7565,51.7204,51.7348,100615.0
2018-04-13 13:35:00,71.67,71.69,71.62,71.64,115246.0,51.7348,51.7493,51.6987,51.7132,115246.0
2018-04-13 13:40:00,71.65,71.65,71.57,71.64,266113.0,51.7204,51.7204,51.6627,51.7132,266113.0
2018-04-13 13:45:00,71.64,71.66,71.56,71.56,43568.0,51.7132,51.7276,51.6554,51.6554,43568.0
2018-04-13 13:50:00,71.56,71.58,71.52,71.56,54348.0,51.6554,51.6699,51.6266,51.6554,54348.0
2018-04-13 13:55:00,71.55,71.57,71.52,71.55,77232.0,51.6482,51.6627,51.6266,51.6482,77232.0
2018-04-13 14:00:00,71.55,71.59,71.53,71.59,56692.0,51.6482,51.6771,51.6338,51.6771,56692.0
2018-04-13 14:05:00,71.58,71.6,71.52,71.59,45966.0,51.6699,51.6843,51.6266,51.6771,45966.0
2018-04-13 14:10:00,71.59,71.6,71.5,71.51,47665.0,51.6771,51.6843,51.6121,51.6193,47665.0
2018-04-13 14:15:00,71.51,71.51,71.44,71.49,100477.0,51.6193,51.6193,51.5688,51.6049,100477.0
2018-04-13 14:20:00,71.48,71.5,71.45,71.47,46374.0,51.5977,51.6121,51.576,51.5905,46374.0
2018-04-13 14:25:00,71.47,71.52,71.45,71.5,53457.0,51.5905,51.6266,51.576,51.6121,53457.0
2018-04-13 14:30:00,71.5,71.54,71.43,71.52,196374.0,51.6121,51.641,51.5616,51.6266,196374.0
2018-04-13 14:35:00,71.52,71.55,71.41,71.43,87672.0,51.6266,51.6482,51.5472,51.5616,87672.0
2018-04-13 14:40:00,71.44,71.45,71.37,71.42,52097.0,51.5688,51.576,51.5183,51.5544,52097.0
2018-04-13 14:45:00,71.42,71.46,71.39,71.39,112050.0,51.5544,51.5833,51.5327,51.5327,112050.0
2018-04-13 14:50:00,71.39,71.44,71.35,71.44,148546.0,51.5327,51.5688,51.5038,51.5688,148546.0
2018-04-13 14:55:00,71.44,71.44,71.36,71.43,97368.0,51.5688,51.5688,51.5111,51.5616,97368.0
2018-04-13 15:00:00,71.43,71.43,71.32,71.34,244481.0,51.5616,51.5616,51.4822,51.4966,244481.0
2018-04-13 15:05:00,71.35,71.41,71.3,71.37,171745.0,51.5038,51.5472,51.4678,51.5183,171745.0
2018-04-13 15:10:00,71.37,71.41,71.35,71.36,136059.0,51.5183,51.5472,51.5038,51.5111,136059.0
2018-04-13 15:15:00,71.37,71.37,71.17,71.18,340041.0,51.5183,51.5183,51.3739,51.3811,340041.0
2018-04-13 15:20:00,71.19,71.31,71.19,71.27,412400.0,51.3884,51.475,51.3884,51.4461,412400.0
2018-04-13 15:25:00,71.27,71.34,71.23,71.31,280441.0,51.4461,51.4966,51.4172,51.475,280441.0
2018-04-13 15:30:00,71.29,71.34,71.23,71.3,189088.0,51.4605,51.4966,51.4172,51.4678,189088.0
2018-04-13 15:35:00,71.29,71.33,71.24,71.33,171477.0,51.4605,51.4894,51.4244,51.4894,171477.0
2018-04-13 15:40:00,71.32,71.42,71.31,71.36,271628.0,51.4822,51.5544,51.475,51.5111,271628.0
2018-04-13 15:45:00,71.36,71.43,71.34,71.36,226760.0,51.5111,51.5616,51.4966,51.5111,226760.0
2018-04-13 15:50:00,71.36,71.46,71.35,71.41,518663.0,51.5111,51.5833,51.5038,51.5472,518663.0
2018-04-13 15:55:00,71.41,71.48,71.38,71.41,758944.0,51.5472,51.5977,51.5255,51.5472,758944.0
2018-04-16 09:30:00,71.57,71.75,71.23,71.3,464305.0,51.6627,51.7926,51.4172,51.4678,464305.0
2018-04-16 09:35:00,71.31,71.38,71.19,71.32,185963.0,51.475,51.5255,51.3884,51.4822,185963.0
2018-04-16 09:40:00,71.32,71.49,71.32,71.46,216855.0,51.4822,51.6049,51.4822,51.5833,216855.0
2018-04-16 09:45:00,71.46,71.68,71.39,71.63,173025.0,51.5833,51.7421,51.5327,51.706,173025.0
2018-04-16 09:50:00,71.62,71.7,71.57,71.59,149662.0,51.6987,51.7565,51.6627,51.6771,149662.0
2018-04-16 09:55:00,71.58,71.66,71.53,71.66,169000.0,51.6699,51.7276,51.6338,51.7276,169000.0
2018-04-16 10:00:00,71.66,71.81,71.65,71.76,170728.0,51.7276,51.8359,51.7204,51.7998,170728.0
2018-04-16 10:05:00,71.76,71.88,71.71,71.76,140418.0,51.7998,51.8864,51.7637,51.7998,140418.0
2018-04-16 10:10:00,71.77,71.89,71.76,71.76,129621.0,51.807,51.8936,51.7998,51.7998,129621.0
2018-04-16 10:15:00,71.76,71.8,71.67,71.74,129038.0,51.7998,51.8287,51.7348,51.7854,129038.0
2018-04-16 10:20:00,71.74,71.84,71.73,71.77,252805.0,51.7854,51.8576,51.7782,51.807,252805.0
2018-04-16 10:25:00,71.78,71.96,71.76,71.94,101050.0,51.8142,51.9442,51.7998,51.9297,101050.0
2018-04-16 10:30:00,71.95,71.98,71.87,71.94,136376.0,51.937,51.9586,51.8792,51.9297,136376.0
2018-04-16 10:35:00,71.95,71.99,71.82,71.88,88274.0,51.937,51.9658,51.8431,51.8864,88274.0
2018-04-16 10:40:00,71.88,71.99,71.88,71.94,116496.0,51.8864,51.9658,51.8864,51.9297,116496.0
2018-04-16 10:45:00,71.94,71.98,71.91,71.96,59381.0,51.9297,51.9586,51.9081,51.9442,59381.0
2018-04-16 10:50:00,71.94,71.96,71.85,71.87,179905.0,51.9297,51.9442,51.8648,51.8792,179905.0
2018-04-16 10:55:00,71.87,72.08,71.84,72.07,274634.0,51.8792,52.0308,51.8576,52.0236,274634.0
2018-04-16 11:00:00,72.07,72.09,72.0,72.01,133220.0,52.0236,52.038,51.9731,51.9803,133220.0
2018-04-16 11:05:00,72.01,72.15,72.0,72.13,147947.0,51.9803,52.0813,51.9731,52.0669,147947.0
2018-04-16 11:10:00,72.12,72.15,72.04,72.05,124187.0,52.0597,52.0813,52.0019,52.0091,124187.0
2018-04-16 11:15:00,72.04,72.1,72.0,72.09,136126.0,52.0019,52.0452,51.9731,52.038,136126.0
2018-04-16 11:20:00,72.06,72.08,71.95,72.05,96566.0,52.0164,52.0308,51.937,52.0091,96566.0
2018-04-16 11:25:00,72.05,72.13,71.97,72.0,255714.0,52.0091,52.0669,51.9514,51.9731,255714.0
2018-04-16 11:30:00,72.0,72.01,71.93,71.96,127326.0,51.9731,51.9803,51.9225,51.9442,127326.0
2018-04-16 11:35:00,71.97,72.02,71.91,72.0,57850.0,51.9514,51.9875,51.9081,51.9731,57850.0
2018-04-16 11:40:00,72.01,72.06,71.98,72.04,273793.0,51.9803,52.0164,51.9586,52.0019,273793.0
2018-04-16 11:45:00,72.04,72.09,72.02,72.04,53170.0,52.0019,52.038,51.9875,52.0019,53170.0
2018-04-16 11:50:00,72.04,72.07,72.01,72.02,37537.0,52.0019,52.0236,51.9803,51.9875,37537.0
2018-04-16 11:55:00,72.03,72.09,72.03,72.05,95746.0,51.9947,52.038,51.9947,52.0091,95746.0
2018-04-16 12:00:00,72.05,72.14,72.05,72.13,220757.0,52.0091,52.0741,52.0091,52.0669,220757.0
2018-04-16 12:05:00,72.14,72.16,72.07,72.14,46468.0,52.0741,52.0885,52.0236,52.0741,46468.0
2018-04-16 12:10:00,72.14,72.21,72.09,72.13,103908.0,52.0741,52.1246,52.038,52.0669,103908.0
2018-04-16 12:15:00,72.14,72.19,72.11,72.14,73933.0,52.0741,52.1102,52.0525,52.0741,73933.0
2018-04-16 12:20:00,72.13,72.18,72.11,72.14,63179.0,52.0669,52.103,52.0525,52.0741,63179.0
2018-04-16 12:25:00,72.14,72.23,72.13,72.22,62413.0,52.0741,52.1391,52.0669,52.1319,62413.0
2018-04-16 12:30:00,72.22,72.28,72.22,72.26,90106.0,52.1319,52.1752,52.1319,52.1607,90106.0
2018-04-16 12:35:00,72.27,72.27,72.2,72.21,59201.0,52.1679,52.1679,52.1174,52.1246,59201.0
2018-04-16 12:40:00,72.22,72.32,72.21,72.27,64931.0,52.1319,52.204,52.1246,52.1679,64931.0
2018-04-16 12:45:00,72.27,72.37,72.27,72.34,93946.0,52.1679,52.2401,52.1679,52.2185,93946.0
2018-04-16 12:50:00,72.34,72.47,72.33,72.42,124981.0,52.2185,52.3123,52.2113,52.2762,124981.0
2018-04-16 12:55:00,72.42,72.45,72.37,72.42,131916.0,52.2762,52.2979,52.2401,52.2762,131916.0
2018-04-16 13:00:00,72.42,72.46,72.35,72.35,134487.0,52.2762,52.3051,52.2257,52.2257,134487.0
2018-04-16 13:05:00,72.35,72.37,72.26,72.3,465296.0,52.2257,52.2401,52.1607,52.1896,465296.0
2018-04-16 13:10:00,72.31,72.31,72.23,72.24,445168.0,52.1968,52.1968,52.1391,52.1463,445168.0
2018-04-16 13:15:00,72.23,72.29,72.21,72.25,143762.0,52.1391,52.1824,52.1246,52.1535,143762.0
2018-04-16 13:20:00,72.25,72.26,72.21,72.23,73950.0,52.1535,52.1607,52.1246,52.1391,73950.0
2018-04-16 13:25:00,72.24,72.24,72.17,72.17,104207.0,52.1463,52.1463,52.0958,52.0958,104207.0
2018-04-16 13:30:00,72.17,72.21,72.15,72.2,57827.0,52.0958,52.1246,52.0813,52.1174,57827.0
2018-04-16 13:35:00,72.2,72.27,72.2,72.26,62434.0,52.1174,52.1679,52.1174,52.1607,62434.0
2018-04-16 13:40:00,72.26,72.3,72.24,72.28,81783.0,52.1607,52.1896,52.1463,52.1752,81783.0
2018-04-16 13:45:00,72.27,72.28,72.21,72.24,47629.0,52.1679,52.1752,52.1246,52.1463,47629.0
2018-04-16 13:50:00,72.24,72.25,72.13,72.14,230976.0,52.1463,52.1535,52.0669,52.0741,230976.0
2018-04-16 13:55:00,72.14,72.19,72.12,72.19,158945.0,52.0741,52.1102,52.0597,52.1102,158945.0
2018-04-16 14:00:00,72.19,72.22,72.13,72.14,189530.0,52.1102,52.1319,52.0669,52.0741,189530.0
2018-04-16 14:05:00,72.15,72.21,72.14,72.19,70296.0,52.0813,52.1246,52.0741,52.1102,70296.0
2018-04-16 14:10:00,72.19,72.26,72.18,72.2,108642.0,52.1102,52.1607,52.103,52.1174,108642.0
2018-04-16 14:15:00,72.21,72.25,72.2,72.22,94772.0,52.1246,52.1535,52.1174,52.1319,94772.0
2018-04-16 14:20:00,72.21,72.28,72.19,72.25,241297.0,52.1246,52.1752,52.1102,52.1535,241297.0
2018-04-16 14:25:00,72.25,72.26,72.13,72.17,232968.0,52.1535,52.1607,52.0669,52.0958,232968.0
2018-04-16 14:30:00,72.17,72.21,72.14,72.19,360121.0,52.0958,52.1246,52.0741,52.1102,360121.0
2018-04-16 14:35:00,72.2,72.28,72.19,72.21,191181.0,52.1174,52.1752,52.1102,52.1246,191181.0
2018-04-16 14:40:00,72.22,72.3,72.21,72.29,104186.0,52.1319,52.1896,52.1246,52.1824,104186.0
2018-04-16 14:45:00,72.3,72.31,72.26,72.31,136789.0,52.1896,52.1968,52.1607,52.1968,136789.0
2018-04-16 14:50:00,72.32,72.33,72.26,72.28,122084.0,52.204,52.2113,52.1607,52.1752,122084.0
2018-04-16 14:55:00,72.28,72.28,72.2,72.24,147527.0,52.1752,52.1752,52.1174,52.1463,147527.0
2018-04-16 15:00:00,72.24,72.27,72.22,72.26,102545.0,52.1463,52.1679,52.1319,52.1607,102545.0
2018-04-16 15:05:00,72.25,72.28,72.22,72.28,84311.0,52.1535,52.1752,52.1319,52.1752,84311.0
2018-04-16 15:10:00,72.28,72.28,72.18,72.2,136285.0,52.1752,52.1752,52.103,52.1174,136285.0
2018-04-16 15:15:00,72.19,72.2,72.1,72.15,220117.0,52.1102,52.1174,52.0452,52.0813,220117.0
2018-04-16 15:20:00,72.14,72.15,72.01,72.08,312718.0,52.0741,52.0813,51.9803,52.0308,312718.0
2018-04-16 15:25:00,72.08,72.17,72.07,72.14,240916.0,52.0308,52.0958,52.0236,52.0741,240916.0
2018-04-16 15:30:00,72.13,72.15,72.08,72.1,228132.0,52.0669,52.0813,52.0308,52.0452,228132.0
2018-04-16 15:35:00,72.09,72.13,72.08,72.13,173994.0,52.038,52.0669,52.0308,52.0669,173994.0
2018-04-16 15:40:00,72.13,72.23,72.13,72.22,329642.0,52.0669,52.1391,52.0669,52.1319,329642.0
2018-04-16 15:45:00,72.21,72.21,72.09,72.16,336956.0,52.1246,52.1246,52.038,52.0885,336956.0
2018-04-16 15:50:00,72.16,72.19,72.14,72.15,314200.0,52.0885,52.1102,52.0741,52.0813,314200.0
2018-04-16 15:55:00,72.15,72.19,72.12,72.14,875367.0,52.0813,52.1102,52.0597,52.0741,875367.0
2018-04-17 09:30:00,72.33,72.33,71.92,71.99,546445.0,52.2113,52.2113,51.9153,51.9658,546445.0
2018-04-17 09:35:00,71.99,72.08,71.93,72.01,398932.0,51.9658,52.0308,51.9225,51.9803,398932.0
2018-04-17 09:40:00,72.01,72.19,72.01,72.14,184769.0,51.9803,52.1102,51.9803,52.0741,184769.0
2018-04-17 09:45:00,72.15,72.28,72.13,72.19,199061.0,52.0813,52.1752,52.0669,52.1102,199061.0
2018-04-17 09:50:00,72.19,72.21,72.08,72.19,103657.0,52.1102,52.1246,52.0308,52.1102,103657.0
2018-04-17 09:55:00,72.19,72.28,72.13,72.22,122345.0,52.1102,52.1752,52.0669,52.1319,122345.0
2018-04-17 10:00:00,72.22,72.28,72.16,72.18,228507.0,52.1319,52.1752,52.0885,52.103,228507.0
2018-04-17 10:05:00,72.18,72.18,72.05,72.11,218744.0,52.103,52.103,52.0091,52.0525,218744.0
2018-04-17 10:10:00,72.12,72.27,72.12,72.14,330294.0,52.0597,52.1679,52.0597,52.0741,330294.0
2018-04-17 10:15:00,72.14,72.17,72.06,72.14,143082.0,52.0741,52.0958,52.0164,52.0741,143082.0
2018-04-17 10:20:00,72.14,72.17,72.07,72.08,135879.0,52.0741,52.0958,52.0236,52.0308,135879.0
2018-04-17 10:25:00,72.08,72.18,72.04,72.13,182441.0,52.0308,52.103,52.0019,52.0669,182441.0
2018-04-17 10:30:00,72.13,72.2,72.12,72.12,164361.0,52.0669,52.1174,52.0597,52.0597,164361.0
2018-04-17 10:35:00,72.11,72.19,72.07,72.08,151348.0,52.0525,52.1102,52.0236,52.0308,151348.0
2018-04-17 10:40:00,72.08,72.09,72.02,72.06,101457.0,52.0308,52.038,51.9875,52.0164,101457.0
2018-04-17 10:45:00,72.07,72.14,72.07,72.1,157611.0,52.0236,52.0741,52.0236,52.0452,157611.0
2018-04-17 10:50:00,72.1,72.26,72.07,72.23,192226.0,52.0452,52.1607,52.0236,52.1391,192226.0
2018-04-17 10:55:00,72.23,72.26,72.18,72.2,319522.0,52.1391,52.1607,52.103,52.1174,319522.0
2018-04-17 11:00:00,72.2,72.27,72.17,72.25,315530.0,52.1174,52.1679,52.0958,52.1535,315530.0
2018-04-17 11:05:00,72.26,72.36,72.26,72.31,293130.0,52.1607,52.2329,52.1607,52.1968,293130.0
2018-04-17 11:10:00,72.32,72.37,72.31,72.34,87226.0,52.204,52.2401,52.1968,52.2185,87226.0
2018-04-17 11:15:00,72.34,72.38,72.3,72.32,129522.0,52.2185,52.2474,52.1896,52.204,129522.0
2018-04-17 11:20:00,72.31,72.39,72.28,72.37,113737.0,52.1968,52.2546,52.1752,52.2401,113737.0
2018-04-17 11:25:00,72.37,72.38,72.26,72.29,141279.0,52.2401,52.2474,52.1607,52.1824,141279.0
2018-04-17 11:30:00,72.29,72.3,72.24,72.27,56373.0,52.1824,52.1896,52.1463,52.1679,56373.0
2018-04-17 11:35:00,72.27,72.28,72.18,72.2,67020.0,52.1679,52.1752,52.103,52.1174,67020.0
2018-04-17 11:40:00,72.2,72.25,72.17,72.17,73762.0,52.1174,52.1535,52.0958,52.0958,73762.0
2018-04-17 11:45:00,72.17,72.19,72.12,72.16,59444.0,52.0958,52.1102,52.0597,52.0885,59444.0
2018-04-17 11:50:00,72.16,72.2,72.15,72.19,49266.0,52.0885,52.1174,52.0813,52.1102,49266.0
2018-04-17 11:55:00,72.18,72.21,72.14,72.17,42598.0,52.103,52.1246,52.0741,52.0958,42598.0
2018-04-17 12:00:00,72.18,72.21,72.16,72.19,72274.0,52.103,52.1246,52.0885,52.1102,72274.0
2018-04-17 12:05:00,72.19,72.25,72.19,72.22,50251.0,52.1102,52.1535,52.1102,52.1319,50251.0
2018-04-17 12:10:00,72.22,72.23,72.16,72.22,69237.0,52.1319,52.1391,52.0885,52.1319,69237.0
2018-04-17 12:15:00,72.22,72.22,72.16,72.18,42544.0,52.1319,52.1319,52.0885,52.103,42544.0
2018-04-17 12:20:00,72.18,72.29,72.18,72.26,100092.0,52.103,52.1824,52.103,52.1607,100092.0
2018-04-17 12:25:00,72.26,72.31,72.25,72.26,93253.0,52.1607,52.1968,52.1535,52.1607,93253.0
2018-04-17 12:30:00,72.26,72.27,72.21,72.22,44778.0,52.1607,52.1679,52.1246,52.1319,44778.0
2018-04-17 12:35:00,72.22,72.22,72.14,72.19,84448.0,52.1319,52.1319,52.0741,52.1102,84448.0
2018-04-17 12:40:00,72.19,72.24,72.17,72.23,41420.0,52.1102,52.1463,52.0958,52.1391,41420.0
2018-04-17 12:45:00,72.23,72.26,72.2,72.26,53979.0,52.1391,52.1607,52.1174,52.1607,53979.0
2018-04-17 12:50:00,72.25,72.28,72.24,72.25,41764.0,52.1535,52.1752,52.1463,52.1535,41764.0
2018-04-17 12:55:00,72.25,72.29,72.24,72.29,50537.0,52.1535,52.1824,52.1463,52.1824,50537.0
2018-04-17 13:00:00,72.29,72.36,72.25,72.34,269742.0,52.1824,52.2329,52.1535,52.2185,269742.0
2018-04-17 13:05:00,72.35,72.41,72.33,72.36,216816.0,52.2257,52.269,52.2113,52.2329,216816.0
2018-04-17 13:10:00,72.37,72.42,72.36,72.38,142592.0,52.2401,52.2762,52.2329,52.2474,142592.0
2018-04-17 13:15:00,72.38,72.38,72.3,72.3,297742.0,52.2474,52.2474,52.1896,52.1896,297742.0
2018-04-17 13:20:00,72.3,72.33,72.27,72.32,81659.0,52.1896,52.2113,52.1679,52.204,81659.0
2018-04-17 13:25:00,72.32,72.36,72.28,72.35,238448.0,52.204,52.2329,52.1752,52.2257,238448.0
2018-04-17 13:30:00,72.36,72.38,72.32,72.38,161636.0,52.2329,52.2474,52.204,52.2474,161636.0
2018-04-17 13:35:00,72.37,72.4,72.36,72.38,40337.0,52.2401,52.2618,52.2329,52.2474,40337.0
2018-04-17 13:40:00,72.37,72.38,72.35,72.38,32139.0,52.2401,52.2474,52.2257,52.2474,32139.0
2018-04-17 13:45:00,72.37,72.39,72.35,72.35,37062.0,52.2401,52.2546,52.2257,52.2257,37062.0
2018-04-17 13:50:00,72.35,72.35,72.31,72.34,51277.0,52.2257,52.2257,52.1968,52.2185,51277.0
2018-04-17 13:55:00,72.34,72.39,72.33,72.37,53512.0,52.2185,52.2546,52.2113,52.2401,53512.0
2018-04-17 14:00:00,72.37,72.48,72.35,72.46,193995.0,52.2401,52.3195,52.2257,52.3051,193995.0
2018-04-17 14:05:00,72.46,72.47,72.43,72.45,103350.0,52.3051,52.3123,52.2834,52.2979,103350.0
2018-04-17 14:10:00,72.45,72.46,72.42,72.44,66756.0,52.2979,52.3051,52.2762,52.2907,66756.0
2018-04-17 14:15:00,72.43,72.57,72.43,72.56,277059.0,52.2834,52.3845,52.2834,52.3773,277059.0
2018-04-17 14:20:00,72.55,72.55,72.47,72.49,122619.0,52.3701,52.3701,52.3123,52.3268,122619.0
2018-04-17 14:25:00,72.48,72.53,72.45,72.5,93751.0,52.3195,52.3556,52.2979,52.334,93751.0
2018-04-17 14:30:00,72.5,72.53,72.49,72.5,42153.0,52.334,52.3556,52.3268,52.334,42153.0
2018-04-17 14:35:00,72.5,72.53,72.49,72.5,50996.0,52.334,52.3556,52.3268,52.334,50996.0
2018-04-17 14:40:00,72.51,72.55,72.51,72.54,51166.0,52.3412,52.3701,52.3412,52.3628,51166.0
2018-04-17 14:45:00,72.54,72.54,72.49,72.52,71301.0,52.3628,52.3628,52.3268,52.3484,71301.0
2018-04-17 14:50:00,72.51,72.55,72.49,72.49,121574.0,52.3412,52.3701,52.3268,52.3268,121574.0
2018-04-17 14:55:00,72.49,72.59,72.49,72.58,170467.0,52.3268,52.3989,52.3268,52.3917,170467.0
2018-04-17 15:00:00,72.57,72.61,72.57,72.61,334149.0,52.3845,52.4134,52.3845,52.4134,334149.0
2018-04-17 15:05:00,72.61,72.7,72.6,72.67,98064.0,52.4134,52.4783,52.4062,52.4567,98064.0
2018-04-17 15:10:00,72.67,72.69,72.6,72.61,144092.0,52.4567,52.4711,52.4062,52.4134,144092.0
2018-04-17 15:15:00,72.61,72.72,72.61,72.7,110124.0,52.4134,52.4928,52.4134,52.4783,110124.0
2018-04-17 15:20:00,72.71,72.75,72.66,72.68,107676.0,52.4856,52.5144,52.4495,52.4639,107676.0
2018-04-17 15:25:00,72.67,72.71,72.65,72.67,61237.0,52.4567,52.4856,52.4423,52.4567,61237.0
2018-04-17 15:30:00,72.67,72.69,72.63,72.64,185088.0,52.4567,52.4711,52.4278,52.435,185088.0
2018-04-17 15:35:00,72.65,72.7,72.59,72.6,112987.0,52.4423,52.4783,52.3989,52.4062,112987.0
2018-04-17 15:40:00,72.6,72.61,72.52,72.56,160719.0,52.4062,52.4134,52.3484,52.3773,160719.0
2018-04-17 15:45:00,72.56,72.57,72.53,72.55,214833.0,52.3773,52.3845,52.3556,52.3701,214833.0
2018-04-17 15:50:00,72.55,72.57,72.45,72.46,436174.0,52.3701,52.3845,52.2979,52.3051,436174.0
2018-04-17 15:55:00,72.46,72.51,72.42,72.42,1036876.0,52.3051,52.3412,52.2762,52.2762,1036876.0
2018-04-18 09:30:00,73.09,73.48,73.03,73.4,695955.0,52.7599,53.0414,52.7166,52.9836,695955.0
2018-04-18 09:35:00,73.41,73.53,73.33,73.36,327164.0,52.9909,53.0775,52.9331,52.9548,327164.0
2018-04-18 09:40:00,73.36,73.45,73.28,73.4,287448.0,52.9548,53.0197,52.897,52.9836,287448.0
2018-04-18 09:45:00,73.41,73.47,73.32,73.44,305476.0,52.9909,53.0342,52.9259,53.0125,305476.0
2018-04-18 09:50:00,73.43,73.52,73.3,73.33,226208.0,53.0053,53.0703,52.9115,52.9331,226208.0
2018-04-18 09:55:00,73.33,73.45,73.33,73.35,255093.0,52.9331,53.0197,52.9331,52.9475,255093.0
2018-04-18 10:00:00,73.35,73.35,73.14,73.19,359698.0,52.9475,52.9475,52.796,52.832,359698.0
2018-04-18 10:05:00,73.18,73.23,73.09,73.15,213294.0,52.8248,52.8609,52.7599,52.8032,213294.0
2018-04-18 10:10:00,73.15,73.21,73.11,73.12,141212.0,52.8032,52.8465,52.7743,52.7815,141212.0
2018-04-18 10:15:00,73.11,73.24,73.09,73.17,153818.0,52.7743,52.8681,52.7599,52.8176,153818.0
2018-04-18 10:20:00,73.16,73.23,73.15,73.23,141872.0,52.8104,52.8609,52.8032,52.8609,141872.0
2018-04-18 10:25:00,73.22,73.24,73.14,73.21,114682.0,52.8537,52.8681,52.796,52.8465,114682.0
2018-04-18 10:30:00,73.21,73.59,73.21,73.58,504742.0,52.8465,53.1208,52.8465,53.1136,504742.0
2018-04-18 10:35:00,73.58,73.6,73.48,73.48,180311.0,53.1136,53.128,53.0414,53.0414,180311.0
2018-04-18 10:40:00,73.48,73.57,73.47,73.5,148543.0,53.0414,53.1064,53.0342,53.0558,148543.0
2018-04-18 10:45:00,73.5,73.65,73.5,73.65,132412.0,53.0558,53.1641,53.0558,53.1641,132412.0
2018-04-18 10:50:00,73.67,73.67,73.5,73.5,135217.0,53.1785,53.1785,53.0558,53.0558,135217.0
2018-04-18 10:55:00,73.49,73.59,73.45,73.56,140876.0,53.0486,53.1208,53.0197,53.0991,140876.0
2018-04-18 11:00:00,73.56,73.6,73.53,73.59,87026.0,53.0991,53.128,53.0775,53.1208,87026.0
2018-04-18 11:05:00,73.59,73.69,73.57,73.61,77005.0,53.1208,53.193,53.1064,53.1352,77005.0
2018-04-18 11:10:00,73.61,73.62,73.52,73.53,145931.0,53.1352,53.1424,53.0703,53.0775,145931.0
2018-04-18 11:15:00,73.53,73.54,73.45,73.47,163473.0,53.0775,53.0847,53.0197,53.0342,163473.0
2018-04-18 11:20:00,73.47,73.55,73.46,73.54,142873.0,53.0342,53.0919,53.0269,53.0847,142873.0
2018-04-18 11:25:00,73.53,73.68,73.53,73.59,80094.0,53.0775,53.1858,53.0775,53.1208,80094.0
2018-04-18 11:30:00,73.59,73.6,73.52,73.57,85229.0,53.1208,53.128,53.0703,53.1064,85229.0
2018-04-18 11:35:00,73.58,73.59,73.51,73.59,57578.0,53.1136,53.1208,53.063,53.1208,57578.0
2018-04-18 11:40:00,73.59,73.61,73.42,73.42,137057.0,53.1208,53.1352,52.9981,52.9981,137057.0
2018-04-18 11:45:00,73.42,73.52,73.41,73.5,99507.0,52.9981,53.0703,52.9909,53.0558,99507.0
2018-04-18 11:50:00,73.51,73.57,73.49,73.55,66212.0,53.063,53.1064,53.0486,53.0919,66212.0
2018-04-18 11:55:00,73.54,73.58,73.51,73.52,78338.0,53.0847,53.1136,53.063,53.0703,78338.0
2018-04-18 12:00:00,73.52,73.62,73.52,73.58,94905.0,53.0703,53.1424,53.0703,53.1136,94905.0
2018-04-18 12:05:00,73.59,73.6,73.53,73.55,56070.0,53.1208,53.128,53.0775,53.0919,56070.0
2018-04-18 12:10:00,73.55,73.66,73.55,73.6,59539.0,53.0919,53.1713,53.0919,53.128,59539.0
2018-04-18 12:15:00,73.61,73.64,73.56,73.64,44848.0,53.1352,53.1569,53.0991,53.1569,44848.0
2018-04-18 12:20:00,73.64,73.64,73.53,73.62,62542.0,53.1569,53.1569,53.0775,53.1424,62542.0
2018-04-18 12:25:00,73.62,73.62,73.55,73.59,78639.0,53.1424,53.1424,53.0919,53.1208,78639.0
2018-04-18 12:30:00,73.59,73.65,73.58,73.59,62869.0,53.1208,53.1641,53.1136,53.1208,62869.0
2018-04-18 12:35:00,73.6,73.63,73.55,73.58,114323.0,53.128,53.1497,53.0919,53.1136,114323.0
2018-04-18 12:40:00,73.58,73.65,73.58,73.63,116097.0,53.1136,53.1641,53.1136,53.1497,116097.0
2018-04-18 12:45:00,73.63,73.67,73.57,73.61,88861.0,53.1497,53.1785,53.1064,53.1352,88861.0
2018-04-18 12:50:00,73.61,73.71,73.61,73.7,127115.0,53.1352,53.2074,53.1352,53.2002,127115.0
2018-04-18 12:55:00,73.7,73.77,73.69,73.72,218355.0,53.2002,53.2507,53.193,53.2146,218355.0
2018-04-18 13:00:00,73.72,73.8,73.69,73.8,195881.0,53.2146,53.2724,53.193,53.2724,195881.0
2018-04-18 13:05:00,73.8,73.81,73.75,73.76,118645.0,53.2724,53.2796,53.2363,53.2435,118645.0
2018-04-18 13:10:00,73.77,73.82,73.74,73.79,112503.0,53.2507,53.2868,53.2291,53.2652,112503.0
2018-04-18 13:15:00,73.79,73.81,73.77,73.8,52073.0,53.2652,53.2796,53.2507,53.2724,52073.0
2018-04-18 13:20:00,73.8,73.81,73.78,73.78,45356.0,53.2724,53.2796,53.2579,53.2579,45356.0
2018-04-18 13:25:00,73.78,73.8,73.76,73.77,104295.0,53.2579,53.2724,53.2435,53.2507,104295.0
2018-04-18 13:30:00,73.77,73.83,73.77,73.8,57919.0,53.2507,53.294,53.2507,53.2724,57919.0
2018-04-18 13:35:00,73.81,73.84,73.8,73.81,69569.0,53.2796,53.3013,53.2724,53.2796,69569.0
2018-04-18 13:40:00,73.81,73.81,73.76,73.78,46998.0,53.2796,53.2796,53.2435,53.2579,46998.0
2018-04-18 13:45:00,73.79,73.87,73.78,73.86,60884.0,53.2652,53.3229,53.2579,53.3157,60884.0
2018-04-18 13:50:00,73.87,73.88,73.82,73.87,88641.0,53.3229,53.3301,53.2868,53.3229,88641.0
2018-04-18 13:55:00,73.88,73.91,73.84,73.85,102590.0,53.3301,53.3518,53.3013,53.3085,102590.0
2018-04-18 14:00:00,73.84,73.92,73.8,73.9,91225.0,53.3013,53.359,53.2724,53.3446,91225.0
2018-04-18 14:05:00,73.91,73.96,73.91,73.93,182926.0,53.3518,53.3879,53.3518,53.3662,182926.0
2018-04-18 14:10:00,73.93,74.01,73.91,73.99,124413.0,53.3662,53.424,53.3518,53.4095,124413.0
2018-04-18 14:15:00,73.98,74.06,73.98,74.06,89018.0,53.4023,53.4601,53.4023,53.4601,89018.0
2018-04-18 14:20:00,74.06,74.09,74.03,74.05,93173.0,53.4601,53.4817,53.4384,53.4528,93173.0
2018-04-18 14:25:00,74.06,74.11,74.04,74.08,132801.0,53.4601,53.4961,53.4456,53.4745,132801.0
2018-04-18 14:30:00,74.08,74.1,74.05,74.08,127576.0,53.4745,53.4889,53.4528,53.4745,127576.0
2018-04-18 14:35:00,74.09,74.15,74.09,74.11,79911.0,53.4817,53.525,53.4817,53.4961,79911.0
2018-04-18 14:40:00,74.11,74.15,74.09,74.14,65115.0,53.4961,53.525,53.4817,53.5178,65115.0
2018-04-18 14:45:00,74.14,74.16,74.08,74.12,173099.0,53.5178,53.5322,53.4745,53.5034,173099.0
2018-04-18 14:50:00,74.12,74.13,74.07,74.11,658708.0,53.5034,53.5106,53.4673,53.4961,658708.0
2018-04-18 14:55:00,74.11,74.18,74.1,74.11,114786.0,53.4961,53.5467,53.4889,53.4961,114786.0
2018-04-18 15:00:00,74.11,74.19,74.11,74.19,178321.0,53.4961,53.5539,53.4961,53.5539,178321.0
2018-04-18 15:05:00,74.19,74.22,74.11,74.11,181942.0,53.5539,53.5756,53.4961,53.4961,181942.0
2018-04-18 15:10:00,74.11,74.13,74.07,74.08,128154.0,53.4961,53.5106,53.4673,53.4745,128154.0
2018-04-18 15:15:00,74.08,74.11,73.99,74.03,229922.0,53.4745,53.4961,53.4095,53.4384,229922.0
2018-04-18 15:20:00,74.03,74.05,73.98,73.98,334681.0,53.4384,53.4528,53.4023,53.4023,334681.0
2018-04-18 15:25:00,73.99,74.0,73.95,73.95,248759.0,53.4095,53.4167,53.3807,53.3807,248759.0
2018-04-18 15:30:00,73.96,73.96,73.86,73.9,237888.0,53.3879,53.3879,53.3157,53.3446,237888.0
2018-04-18 15:35:00,73.9,73.95,73.88,73.92,384697.0,53.3446,53.3807,53.3301,53.359,384697.0
2018-04-18 15:40:00,73.92,73.93,73.78,73.79,485680.0,53.359,53.3662,53.2579,53.2652,485680.0
2018-04-18 15:45:00,73.79,73.82,73.66,73.67,638237.0,53.2652,53.2868,53.1713,53.1785,638237.0
2018-04-18 15:50:00,73.67,73.69,73.58,73.6,446493.0,53.1785,53.193,53.1136,53.128,446493.0
2018-04-18 15:55:00,73.61,73.63,73.54,73.56,1370397.0,53.1352,53.1497,53.0847,53.0991,1370397.0
2018-04-19 09:30:00,73.62,73.93,73.61,73.72,368017.0,53.1424,53.3662,53.1352,53.2146,368017.0
2018-04-19 09:35:00,73.72,73.78,73.56,73.75,535322.0,53.2146,53.2579,53.0991,53.2363,535322.0
2018-04-19 09:40:00,73.74,73.78,73.49,73.52,536412.0,53.2291,53.2579,53.0486,53.0703,536412.0
2018-04-19 09:45:00,73.53,73.57,73.37,73.39,1218744.0,53.0775,53.1064,52.962,52.9764,1218744.0
2018-04-19 09:50:00,73.4,73.4,73.27,73.37,218949.0,52.9836,52.9836,52.8898,52.962,218949.0
2018-04-19 09:55:00,73.36,73.4,73.27,73.33,168581.0,52.9548,52.9836,52.8898,52.9331,168581.0
2018-04-19 10:00:00,73.32,73.37,73.2,73.24,301353.0,52.9259,52.962,52.8393,52.8681,301353.0
2018-04-19 10:05:00,73.24,73.29,73.21,73.25,350850.0,52.8681,52.9042,52.8465,52.8754,350850.0
2018-04-19 10:10:00,73.25,73.64,73.24,73.63,276763.0,52.8754,53.1569,52.8681,53.1497,276763.0
2018-04-19 10:15:00,73.63,73.73,73.56,73.69,134653.0,53.1497,53.2218,53.0991,53.193,134653.0
2018-04-19 10:20:00,73.68,73.79,73.68,73.74,323835.0,53.1858,53.2652,53.1858,53.2291,323835.0
2018-04-19 10:25:00,73.74,73.9,73.73,73.88,296327.0,53.2291,53.3446,53.2218,53.3301,296327.0
2018-04-19 10:30:00,73.89,73.91,73.79,73.85,190584.0,53.3373,53.3518,53.2652,53.3085,190584.0
2018-04-19 10:35:00,73.85,73.94,73.82,73.86,252002.0,53.3085,53.3734,53.2868,53.3157,252002.0
2018-04-19 10:40:00,73.87,73.88,73.72,73.79,275746.0,53.3229,53.3301,53.2146,53.2652,275746.0
2018-04-19 10:45:00,73.78,73.8,73.66,73.7,137125.0,53.2579,53.2724,53.1713,53.2002,137125.0
2018-04-19 10:50:00,73.7,73.87,73.64,73.84,1031312.0,53.2002,53.3229,53.1569,53.3013,1031312.0
2018-04-19 10:55:00,73.83,73.98,73.78,73.96,1321688.0,53.294,53.4023,53.2579,53.3879,1321688.0
2018-04-19 11:00:00,73.97,74.01,73.93,73.97,250087.0,53.3951,53.424,53.3662,53.3951,250087.0
2018-04-19 11:05:00,73.97,74.1,73.97,74.05,205163.0,53.3951,53.4889,53.3951,53.4528,205163.0
2018-04-19 11:10:00,74.04,74.11,74.01,74.1,119575.0,53.4456,53.4961,53.424,53.4889,119575.0
2018-04-19 11:15:00,74.1,74.15,74.02,74.03,107129.0,53.4889,53.525,53.4312,53.4384,107129.0
2018-04-19 11:20:00,74.02,74.17,74.0,74.16,118831.0,53.4312,53.5395,53.4167,53.5322,118831.0
2018-04-19 11:25:00,74.16,74.18,74.1,74.17,114536.0,53.5322,53.5467,53.4889,53.5395,114536.0
2018-04-19 11:30:00,74.18,74.2,74.06,74.07,79445.0,53.5467,53.5611,53.4601,53.4673,79445.0
2018-04-19 11:35:00,74.07,74.09,73.86,73.86,106650.0,53.4673,53.4817,53.3157,53.3157,106650.0
2018-04-19 11:40:00,73.86,73.93,73.8,73.9,100340.0,53.3157,53.3662,53.2724,53.3446,100340.0
2018-04-19 11:45:00,73.9,73.93,73.75,73.82,101375.0,53.3446,53.3662,53.2363,53.2868,101375.0
2018-04-19 11:50:00,73.81,73.82,73.68,73.71,129224.0,53.2796,53.2868,53.1858,53.2074,129224.0
2018-04-19 11:55:00,73.7,73.74,73.57,73.58,106820.0,53.2002,53.2291,53.1064,53.1136,106820.0
2018-04-19 12:00:00,73.58,73.71,73.55,73.62,101106.0,53.1136,53.2074,53.0919,53.1424,101106.0
2018-04-19 12:05:00,73.61,73.62,73.53,73.59,102690.0,53.1352,53.1424,53.0775,53.1208,102690.0
2018-04-19 12:10:00,73.58,73.6,73.53,73.59,92873.0,53.1136,53.128,53.0775,53.1208,92873.0
2018-04-19 12:15:00,73.59,73.62,73.55,73.6,102600.0,53.1208,53.1424,53.0919,53.128,102600.0
2018-04-19 12:20:00,73.6,73.65,73.57,73.58,77815.0,53.128,53.1641,53.1064,53.1136,77815.0
2018-04-19 12:25:00,73.58,73.58,73.44,73.5,243528.0,53.1136,53.1136,53.0125,53.0558,243528.0
2018-04-19 12:30:00,73.5,73.56,73.49,73.5,36119.0,53.0558,53.0991,53.0486,53.0558,36119.0
2018-04-19 12:35:00,73.5,73.58,73.49,73.57,98420.0,53.0558,53.1136,53.0486,53.1064,98420.0
2018-04-19 12:40:00,73.57,73.64,73.5,73.55,542551.0,53.1064,53.1569,53.0558,53.0919,542551.0
2018-04-19 12:45:00,73.55,73.66,73.55,73.55,87080.0,53.0919,53.1713,53.0919,53.0919,87080.0
2018-04-19 12:50:00,73.55,73.58,73.51,73.55,43603.0,53.0919,53.1136,53.063,53.0919,43603.0
2018-04-19 12:55:00,73.55,73.57,73.43,73.45,96897.0,53.0919,53.1064,53.0053,53.0197,96897.0
2018-04-19 13:00:00,73.45,73.47,73.35,73.36,125661.0,53.0197,53.0342,52.9475,52.9548,125661.0
2018-04-19 13:05:00,73.36,73.43,73.36,73.42,74186.0,52.9548,53.0053,52.9548,52.9981,74186.0
2018-04-19 13:10:00,73.43,73.47,73.39,73.41,86580.0,53.0053,53.0342,52.9764,52.9909,86580.0
2018-04-19 13:15:00,73.41,73.48,73.4,73.43,60713.0,52.9909,53.0414,52.9836,53.0053,60713.0
2018-04-19 13:20:00,73.43,73.43,73.29,73.35,172314.0,53.0053,53.0053,52.9042,52.9475,172314.0
2018-04-19 13:25:00,73.34,73.41,73.33,73.34,54115.0,52.9403,52.9909,52.9331,52.9403,54115.0
2018-04-19 13:30:00,73.33,73.4,73.3,73.33,87717.0,52.9331,52.9836,52.9115,52.9331,87717.0
2018-04-19 13:35:00,73.33,73.4,73.3,73.39,206236.0,52.9331,52.9836,52.9115,52.9764,206236.0
2018-04-19 13:40:00,73.39,73.41,73.34,73.39,88159.0,52.9764,52.9909,52.9403,52.9764,88159.0
2018-04-19 13:45:00,73.39,73.46,73.39,73.46,77107.0,52.9764,53.0269,52.9764,53.0269,77107.0
2018-04-19 13:50:00,73.47,73.53,73.46,73.52,139556.0,53.0342,53.0775,53.0269,53.0703,139556.0
2018-04-19 13:55:00,73.53,73.58,73.5,73.54,95894.0,53.0775,53.1136,53.0558,53.0847,95894.0
2018-04-19 14:00:00,73.54,73.55,73.41,73.42,81261.0,53.0847,53.0919,52.9909,52.9981,81261.0
2018-04-19 14:05:00,73.42,73.51,73.38,73.46,306676.0,52.9981,53.063,52.9692,53.0269,306676.0
2018-04-19 14:10:00,73.47,73.54,73.47,73.49,57385.0,53.0342,53.0847,53.0342,53.0486,57385.0
2018-04-19 14:15:00,73.49,73.5,73.45,73.48,44074.0,53.0486,53.0558,53.0197,53.0414,44074.0
2018-04-19 14:20:00,73.49,73.54,73.46,73.5,124322.0,53.0486,53.0847,53.0269,53.0558,124322.0
2018-04-19 14:25:00,73.5,73.57,73.47,73.57,156646.0,53.0558,53.1064,53.0342,53.1064,156646.0
2018-04-19 14:30:00,73.56,73.64,73.55,73.6,146396.0,53.0991,53.1569,53.0919,53.128,146396.0
2018-04-19 14:35:00,73.6,73.61,73.51,73.6,59808.0,53.128,53.1352,53.063,53.128,59808.0
2018-04-19 14:40:00,73.6,73.69,73.58,73.65,81860.0,53.128,53.193,53.1136,53.1641,81860.0
2018-04-19 14:45:00,73.64,73.68,73.62,73.64,43728.0,53.1569,53.1858,53.1424,53.1569,43728.0
2018-04-19 14:50:00,73.63,73.63,73.59,73.61,74223.0,53.1497,53.1497,53.1208,53.1352,74223.0
2018-04-19 14:55:00,73.61,73.71,73.61,73.67,128341.0,53.1352,53.2074,53.1352,53.1785,128341.0
2018-04-19 15:00:00,73.67,73.72,73.63,73.71,72086.0,53.1785,53.2146,53.1497,53.2074,72086.0
2018-04-19 15:05:00,73.71,73.8,73.69,73.79,119459.0,53.2074,53.2724,53.193,53.2652,119459.0
2018-04-19 15:10:00,73.8,73.8,73.69,73.69,165367.0,53.2724,53.2724,53.193,53.193,165367.0
2018-04-19 15:15:00,73.7,73.74,73.68,73.74,42468.0,53.2002,53.2291,53.1858,53.2291,42468.0
2018-04-19 15:20:00,73.74,73.74,73.64,73.68,118225.0,53.2291,53.2291,53.1569,53.1858,118225.0
2018-04-19 15:25:00,73.67,73.68,73.62,73.66,45482.0,53.1785,53.1858,53.1424,53.1713,45482.0
2018-04-19 15:30:00,73.65,73.72,73.57,73.72,230291.0,53.1641,53.2146,53.1064,53.2146,230291.0
2018-04-19 15:35:00,73.73,73.93,73.72,73.78,521536.0,53.2218,53.3662,53.2146,53.2579,521536.0
2018-04-19 15:40:00,73.78,73.83,73.73,73.75,196586.0,53.2579,53.294,53.2218,53.2363,196586.0
2018-04-19 15:45:00,73.74,73.76,73.66,73.67,113372.0,53.2291,53.2435,53.1713,53.1785,113372.0
2018-04-19 15:50:00,73.68,73.71,73.61,73.62,243559.0,53.1858,53.2074,53.1352,53.1424,243559.0
2018-04-19 15:55:00,73.62,73.67,73.57,73.67,813794.0,53.1424,53.1785,53.1064,53.1785,813794.0
2018-04-20 09:30:00,73.5,73.56,73.19,73.19,365214.0,53.0558,53.0991,52.832,52.832,365214.0
2018-04-20 09:35:00,73.18,73.31,72.99,73.0,292753.0,52.8248,52.9187,52.6877,52.6949,292753.0
2018-04-20 09:40:00,73.0,73.15,72.96,72.97,213190.0,52.6949,52.8032,52.666,52.6732,213190.0
2018-04-20 09:45:00,72.97,73.13,72.96,73.1,181440.0,52.6732,52.7887,52.666,52.7671,181440.0
2018-04-20 09:50:00,73.1,73.19,72.98,73.0,297833.0,52.7671,52.832,52.6805,52.6949,297833.0
2018-04-20 09:55:00,73.01,73.08,72.91,73.04,295719.0,52.7021,52.7526,52.6299,52.7238,295719.0
2018-04-20 10:00:00,73.05,73.05,72.9,73.01,147671.0,52.731,52.731,52.6227,52.7021,147671.0
2018-04-20 10:05:00,73.01,73.01,72.9,72.99,199642.0,52.7021,52.7021,52.6227,52.6877,199642.0
2018-04-20 10:10:00,72.99,73.11,72.91,72.98,229536.0,52.6877,52.7743,52.6299,52.6805,229536.0
2018-04-20 10:15:00,72.98,73.07,72.94,72.95,95384.0,52.6805,52.7454,52.6516,52.6588,95384.0
2018-04-20 10:20:00,72.95,73.01,72.92,72.95,88535.0,52.6588,52.7021,52.6372,52.6588,88535.0
2018-04-20 10:25:00,72.96,72.97,72.87,72.97,180985.0,52.666,52.6732,52.6011,52.6732,180985.0
2018-04-20 10:30:00,72.97,73.09,72.95,73.09,203333.0,52.6732,52.7599,52.6588,52.7599,203333.0
2018-04-20 10:35:00,73.08,73.08,72.95,73.04,175513.0,52.7526,52.7526,52.6588,52.7238,175513.0
2018-04-20 10:40:00,73.05,73.09,72.94,72.98,150954.0,52.731,52.7599,52.6516,52.6805,150954.0
2018-04-20 10:45:00,72.97,73.05,72.91,72.92,184927.0,52.6732,52.731,52.6299,52.6372,184927.0
2018-04-20 10:50:00,72.92,72.98,72.83,72.87,144379.0,52.6372,52.6805,52.5722,52.6011,144379.0
2018-04-20 10:55:00,72.87,72.99,72.85,72.98,138487.0,52.6011,52.6877,52.5866,52.6805,138487.0
2018-04-20 11:00:00,72.97,73.05,72.92,73.0,107097.0,52.6732,52.731,52.6372,52.6949,107097.0
2018-04-20 11:05:00,73.0,73.09,72.95,73.01,120233.0,52.6949,52.7599,52.6588,52.7021,120233.0
2018-04-20 11:10:00,73.0,73.04,72.84,72.89,155188.0,52.6949,52.7238,52.5794,52.6155,155188.0
2018-04-20 11:15:00,72.88,73.0,72.83,72.99,587106.0,52.6083,52.6949,52.5722,52.6877,587106.0
2018-04-20 11:20:00,72.98,73.07,72.98,73.07,308590.0,52.6805,52.7454,52.6805,52.7454,308590.0
2018-04-20 11:25:00,73.06,73.13,73.0,73.12,196721.0,52.7382,52.7887,52.6949,52.7815,196721.0
2018-04-20 11:30:00,73.13,73.32,73.11,73.29,400134.0,52.7887,52.9259,52.7743,52.9042,400134.0
2018-04-20 11:35:00,73.28,73.32,73.23,73.3,133266.0,52.897,52.9259,52.8609,52.9115,133266.0
2018-04-20 11:40:00,73.29,73.38,73.28,73.32,161323.0,52.9042,52.9692,52.897,52.9259,161323.0
2018-04-20 11:45:00,73.33,73.4,73.3,73.37,83840.0,52.9331,52.9836,52.9115,52.962,83840.0
2018-04-20 11:50:00,73.37,73.38,73.25,73.31,216777.0,52.962,52.9692,52.8754,52.9187,216777.0
2018-04-20 11:55:00,73.3,73.3,73.21,73.22,246901.0,52.9115,52.9115,52.8465,52.8537,246901.0
2018-04-20 12:00:00,73.23,73.25,73.18,73.22,86965.0,52.8609,52.8754,52.8248,52.8537,86965.0
2018-04-20 12:05:00,73.22,73.29,73.22,73.25,203168.0,52.8537,52.9042,52.8537,52.8754,203168.0
2018-04-20 12:10:00,73.25,73.34,73.24,73.26,101529.0,52.8754,52.9403,52.8681,52.8826,101529.0
2018-04-20 12:15:00,73.26,73.28,73.18,73.22,93767.0,52.8826,52.897,52.8248,52.8537,93767.0
2018-04-20 12:20:00,73.22,73.26,73.2,73.24,34485.0,52.8537,52.8826,52.8393,52.8681,34485.0
2018-04-20 12:25:00,73.25,73.28,73.19,73.22,161479.0,52.8754,52.897,52.832,52.8537,161479.0
2018-04-20 12:30:00,73.21,73.23,73.12,73.22,116515.0,52.8465,52.8609,52.7815,52.8537,116515.0
2018-04-20 12:35:00,73.22,73.29,73.17,73.18,176111.0,52.8537,52.9042,52.8176,52.8248,176111.0
2018-04-20 12:40:00,73.17,73.24,73.16,73.22,65167.0,52.8176,52.8681,52.8104,52.8537,65167.0
2018-04-20 12:45:00,73.22,73.25,73.12,73.14,61222.0,52.8537,52.8754,52.7815,52.796,61222.0
2018-04-20 12:50:00,73.14,73.23,73.14,73.2,40655.0,52.796,52.8609,52.796,52.8393,40655.0
2018-04-20 12:55:00,73.2,73.24,73.17,73.22,30045.0,52.8393,52.8681,52.8176,52.8537,30045.0
2018-04-20 13:00:00,73.22,73.26,73.17,73.17,61375.0,52.8537,52.8826,52.8176,52.8176,61375.0
2018-04-20 13:05:00,73.17,73.24,73.13,73.2,73650.0,52.8176,52.8681,52.7887,52.8393,73650.0
2018-04-20 13:10:00,73.2,73.28,73.2,73.27,48705.0,52.8393,52.897,52.8393,52.8898,48705.0
2018-04-20 13:15:00,73.27,73.32,73.25,73.28,95156.0,52.8898,52.9259,52.8754,52.897,95156.0
2018-04-20 13:20:00,73.28,73.31,73.17,73.19,91418.0,52.897,52.9187,52.8176,52.832,91418.0
2018-04-20 13:25:00,73.2,73.31,73.19,73.3,191170.0,52.8393,52.9187,52.832,52.9115,191170.0
2018-04-20 13:30:00,73.31,73.33,73.27,73.31,157307.0,52.9187,52.9331,52.8898,52.9187,157307.0
2018-04-20 13:35:00,73.31,73.42,73.31,73.42,143720.0,52.9187,52.9981,52.9187,52.9981,143720.0
2018-04-20 13:40:00,73.42,73.47,73.39,73.47,78686.0,52.9981,53.0342,52.9764,53.0342,78686.0
2018-04-20 13:45:00,73.47,73.47,73.35,73.35,42768.0,53.0342,53.0342,52.9475,52.9475,42768.0
2018-04-20 13:50:00,73.36,73.39,73.35,73.38,50315.0,52.9548,52.9764,52.9475,52.9692,50315.0
2018-04-20 13:55:00,73.37,73.4,73.29,73.31,63242.0,52.962,52.9836,52.9042,52.9187,63242.0
2018-04-20 14:00:00,73.31,73.36,73.29,73.34,63259.0,52.9187,52.9548,52.9042,52.9403,63259.0
2018-04-20 14:05:00,73.34,73.37,73.31,73.34,51536.0,52.9403,52.962,52.9187,52.9403,51536.0
2018-04-20 14:10:00,73.34,73.39,73.31,73.35,84719.0,52.9403,52.9764,52.9187,52.9475,84719.0
2018-04-20 14:15:00,73.35,73.38,73.33,73.34,39198.0,52.9475,52.9692,52.9331,52.9403,39198.0
2018-04-20 14:20:00,73.34,73.36,73.27,73.3,93078.0,52.9403,52.9548,52.8898,52.9115,93078.0
2018-04-20 14:25:00,73.29,73.32,73.24,73.31,64386.0,52.9042,52.9259,52.8681,52.9187,64386.0
2018-04-20 14:30:00,73.3,73.33,73.17,73.2,78069.0,52.9115,52.9331,52.8176,52.8393,78069.0
2018-04-20 14:35:00,73.2,73.23,73.13,73.17,182066.0,52.8393,52.8609,52.7887,52.8176,182066.0
2018-04-20 14:40:00,73.16,73.28,73.15,73.26,82035.0,52.8104,52.897,52.8032,52.8826,82035.0
2018-04-20 14:45:00,73.26,73.26,73.22,73.25,50821.0,52.8826,52.8826,52.8537,52.8754,50821.0
2018-04-20 14:50:00,73.24,73.24,73.17,73.23,123066.0,52.8681,52.8681,52.8176,52.8609,123066.0
2018-04-20 14:55:00,73.22,73.3,73.22,73.27,56775.0,52.8537,52.9115,52.8537,52.8898,56775.0
2018-04-20 15:00:00,73.27,73.27,73.16,73.19,105785.0,52.8898,52.8898,52.8104,52.832,105785.0
2018-04-20 15:05:00,73.19,73.19,72.96,72.96,371856.0,52.832,52.832,52.666,52.666,371856.0
2018-04-20 15:10:00,72.96,73.05,72.96,73.01,167298.0,52.666,52.731,52.666,52.7021,167298.0
2018-04-20 15:15:00,73.02,73.02,72.9,72.9,111617.0,52.7093,52.7093,52.6227,52.6227,111617.0
2018-04-20 15:20:00,72.9,73.02,72.9,73.02,131276.0,52.6227,52.7093,52.6227,52.7093,131276.0
2018-04-20 15:25:00,73.02,73.06,72.96,73.05,199392.0,52.7093,52.7382,52.666,52.731,199392.0
2018-04-20 15:30:00,73.05,73.06,72.98,73.03,173604.0,52.731,52.7382,52.6805,52.7166,173604.0
2018-04-20 15:35:00,73.03,73.21,73.0,73.19,218861.0,52.7166,52.8465,52.6949,52.832,218861.0
2018-04-20 15:40:00,73.19,73.24,73.11,73.12,242499.0,52.832,52.8681,52.7743,52.7815,242499.0
2018-04-20 15:45:00,73.12,73.16,73.08,73.16,251146.0,52.7815,52.8104,52.7526,52.8104,251146.0
2018-04-20 15:50:00,73.16,73.17,73.07,73.13,225429.0,52.8104,52.8176,52.7454,52.7887,225429.0
2018-04-20 15:55:00,73.13,73.31,73.13,73.3,925410.0,52.7887,52.9187,52.7887,52.9115,925410.0
2018-04-23 09:30:00,73.07,73.28,72.92,73.15,464506.0,52.7454,52.897,52.6372,52.8032,464506.0
2018-04-23 09:35:00,73.16,73.19,73.01,73.04,404213.0,52.8104,52.832,52.7021,52.7238,404213.0
2018-04-23 09:40:00,73.04,73.04,72.88,72.95,476692.0,52.7238,52.7238,52.6083,52.6588,476692.0
2018-04-23 09:45:00,72.95,72.95,72.7,72.8,251477.0,52.6588,52.6588,52.4783,52.5505,251477.0
2018-04-23 09:50:00,72.81,72.81,72.67,72.77,484345.0,52.5577,52.5577,52.4567,52.5289,484345.0
2018-04-23 09:55:00,72.78,72.97,72.78,72.96,146206.0,52.5361,52.6732,52.5361,52.666,146206.0
2018-04-23 10:00:00,72.97,73.04,72.92,73.02,170268.0,52.6732,52.7238,52.6372,52.7093,170268.0
2018-04-23 10:05:00,73.03,73.04,72.75,72.81,128408.0,52.7166,52.7238,52.5144,52.5577,128408.0
2018-04-23 10:10:00,72.82,72.93,72.78,72.84,121985.0,52.565,52.6444,52.5361,52.5794,121985.0
2018-04-23 10:15:00,72.83,72.91,72.8,72.89,160735.0,52.5722,52.6299,52.5505,52.6155,160735.0
2018-04-23 10:20:00,72.89,72.99,72.84,72.98,141339.0,52.6155,52.6877,52.5794,52.6805,141339.0
2018-04-23 10:25:00,72.98,73.01,72.88,72.92,201400.0,52.6805,52.7021,52.6083,52.6372,201400.0
2018-04-23 10:30:00,72.92,73.0,72.82,72.97,723551.0,52.6372,52.6949,52.565,52.6732,723551.0
2018-04-23 10:35:00,72.96,73.02,72.91,73.02,218193.0,52.666,52.7093,52.6299,52.7093,218193.0
2018-04-23 10:40:00,73.02,73.04,72.94,73.0,157032.0,52.7093,52.7238,52.6516,52.6949,157032.0
2018-04-23 10:45:00,73.01,73.09,72.98,73.06,120853.0,52.7021,52.7599,52.6805,52.7382,120853.0
2018-04-23 10:50:00,73.06,73.19,73.05,73.14,244708.0,52.7382,52.832,52.731,52.796,244708.0
2018-04-23 10:55:00,73.14,73.15,73.04,73.09,135090.0,52.796,52.8032,52.7238,52.7599,135090.0
2018-04-23 11:00:00,73.09,73.25,73.09,73.23,109725.0,52.7599,52.8754,52.7599,52.8609,109725.0
2018-04-23 11:05:00,73.23,73.38,73.22,73.37,172444.0,52.8609,52.9692,52.8537,52.962,172444.0
2018-04-23 11:10:00,73.37,73.52,73.36,73.4,310562.0,52.962,53.0703,52.9548,52.9836,310562.0
2018-04-23 11:15:00,73.41,73.49,73.39,73.45,96960.0,52.9909,53.0486,52.9764,53.0197,96960.0
2018-04-23 11:20:00,73.46,73.49,73.35,73.45,99609.0,53.0269,53.0486,52.9475,53.0197,99609.0
2018-04-23 11:25:00,73.44,73.5,73.39,73.5,126807.0,53.0125,53.0558,52.9764,53.0558,126807.0
2018-04-23 11:30:00,73.49,73.49,73.38,73.42,56267.0,53.0486,53.0486,52.9692,52.9981,56267.0
2018-04-23 11:35:00,73.42,73.45,73.34,73.35,73820.0,52.9981,53.0197,52.9403,52.9475,73820.0
2018-04-23 11:40:00,73.35,73.41,73.35,73.37,38592.0,52.9475,52.9909,52.9475,52.962,38592.0
2018-04-23 11:45:00,73.37,73.4,73.24,73.25,78279.0,52.962,52.9836,52.8681,52.8754,78279.0
2018-04-23 11:50:00,73.25,73.34,73.23,73.32,100444.0,52.8754,52.9403,52.8609,52.9259,100444.0
2018-04-23 11:55:00,73.32,73.35,73.23,73.31,52409.0,52.9259,52.9475,52.8609,52.9187,52409.0
2018-04-23 12:00:00,73.32,73.37,73.29,73.36,66666.0,52.9259,52.962,52.9042,52.9548,66666.0
2018-04-23 12:05:00,73.36,73.39,73.33,73.37,62235.0,52.9548,52.9764,52.9331,52.962,62235.0
2018-04-23 12:10:00,73.38,73.41,73.32,73.34,104687.0,52.9692,52.9909,52.9259,52.9403,104687.0
2018-04-23 12:15:00,73.34,73.35,73.21,73.22,100322.0,52.9403,52.9475,52.8465,52.8537,100322.0
2018-04-23 12:20:00,73.22,73.26,73.2,73.22,41781.0,52.8537,52.8826,52.8393,52.8537,41781.0
2018-04-23 12:25:00,73.22,73.24,73.19,73.2,29185.0,52.8537,52.8681,52.832,52.8393,29185.0
2018-04-23 12:30:00,73.21,73.25,73.2,73.24,46852.0,52.8465,52.8754,52.8393,52.8681,46852.0
2018-04-23 12:35:00,73.24,73.29,73.21,73.26,114113.0,52.8681,52.9042,52.8465,52.8826,114113.0
2018-04-23 12:40:00,73.27,73.3,73.21,73.22,221489.0,52.8898,52.9115,52.8465,52.8537,221489.0
2018-04-23 12:45:00,73.22,73.27,73.17,73.19,90378.0,52.8537,52.8898,52.8176,52.832,90378.0
2018-04-23 12:50:00,73.19,73.21,73.15,73.21,58278.0,52.832,52.8465,52.8032,52.8465,58278.0
2018-04-23 12:55:00,73.21,73.28,73.19,73.28,52994.0,52.8465,52.897,52.832,52.897,52994.0
2018-04-23 13:00:00,73.27,73.29,73.23,73.27,78964.0,52.8898,52.9042,52.8609,52.8898,78964.0
2018-04-23 13:05:00,73.27,73.28,73.23,73.25,35494.0,52.8898,52.897,52.8609,52.8754,35494.0
2018-04-23 13:10:00,73.26,73.33,73.25,73.29,106895.0,52.8826,52.9331,52.8754,52.9042,106895.0
2018-04-23 13:15:00,73.28,73.36,73.27,73.3,98079.0,52.897,52.9548,52.8898,52.9115,98079.0
2018-04-23 13:20:00,73.3,73.3,73.23,73.27,46479.0,52.9115,52.9115,52.8609,52.8898,46479.0
2018-04-23 13:25:00,73.26,73.31,73.25,73.28,67597.0,52.8826,52.9187,52.8754,52.897,67597.0
2018-04-23 13:30:00,73.28,73.31,73.24,73.25,44190.0,52.897,52.9187,52.8681,52.8754,44190.0
2018-04-23 13:35:00,73.25,73.29,73.24,73.27,36414.0,52.8754,52.9042,52.8681,52.8898,36414.0
2018-04-23 13:40:00,73.27,73.28,73.23,73.25,63202.0,52.8898,52.897,52.8609,52.8754,63202.0
2018-04-23 13:45:00,73.25,73.32,73.25,73.31,60927.0,52.8754,52.9259,52.8754,52.9187,60927.0
2018-04-23 13:50:00,73.32,73.42,73.31,73.39,63948.0,52.9259,52.9981,52.9187,52.9764,63948.0
2018-04-23 13:55:00,73.38,73.45,73.37,73.43,81639.0,52.9692,53.0197,52.962,53.0053,81639.0
2018-04-23 14:00:00,73.44,73.45,73.36,73.39,90295.0,53.0125,53.0197,52.9548,52.9764,90295.0
2018-04-23 14:05:00,73.39,73.4,73.19,73.22,98642.0,52.9764,52.9836,52.832,52.8537,98642.0
2018-04-23 14:10:00,73.21,73.27,73.16,73.16,82494.0,52.8465,52.8898,52.8104,52.8104,82494.0
2018-04-23 14:15:00,73.17,73.25,73.15,73.24,62980.0,52.8176,52.8754,52.8032,52.8681,62980.0
2018-04-23 14:20:00,73.23,73.29,73.19,73.22,127562.0,52.8609,52.9042,52.832,52.8537,127562.0
2018-04-23 14:25:00,73.23,73.33,73.2,73.32,123640.0,52.8609,52.9331,52.8393,52.9259,123640.0
2018-04-23 14:30:00,73.32,73.32,73.24,73.25,87113.0,52.9259,52.9259,52.8681,52.8754,87113.0
2018-04-23 14:35:00,73.25,73.36,73.24,73.36,80271.0,52.8754,52.9548,52.8681,52.9548,80271.0
2018-04-23 14:40:00,73.35,73.36,73.31,73.36,151714.0,52.9475,52.9548,52.9187,52.9548,151714.0
2018-04-23 14:45:00,73.36,73.37,73.28,73.28,96436.0,52.9548,52.962,52.897,52.897,96436.0
2018-04-23 14:50:00,73.28,73.29,73.19,73.2,64727.0,52.897,52.9042,52.832,52.8393,64727.0
2018-04-23 14:55:00,73.21,73.31,73.2,73.28,127985.0,52.8465,52.9187,52.8393,52.897,127985.0
2018-04-23 15:00:00,73.28,73.42,73.27,73.4,100424.0,52.897,52.9981,52.8898,52.9836,100424.0
2018-04-23 15:05:00,73.4,73.46,73.36,73.44,427043.0,52.9836,53.0269,52.9548,53.0125,427043.0
2018-04-23 15:10:00,73.45,73.48,73.41,73.44,179119.0,53.0197,53.0414,52.9909,53.0125,179119.0
2018-04-23 15:15:00,73.44,73.5,73.43,73.48,306771.0,53.0125,53.0558,53.0053,53.0414,306771.0
2018-04-23 15:20:00,73.48,73.54,73.47,73.53,180145.0,53.0414,53.0847,53.0342,53.0775,180145.0
2018-04-23 15:25:00,73.53,73.59,73.52,73.58,208197.0,53.0775,53.1208,53.0703,53.1136,208197.0
2018-04-23 15:30:00,73.58,73.62,73.57,73.59,279413.0,53.1136,53.1424,53.1064,53.1208,279413.0
2018-04-23 15:35:00,73.59,73.62,73.52,73.54,298967.0,53.1208,53.1424,53.0703,53.0847,298967.0
2018-04-23 15:40:00,73.54,73.62,73.5,73.62,225708.0,53.0847,53.1424,53.0558,53.1424,225708.0
2018-04-23 15:45:00,73.62,73.67,73.62,73.65,349458.0,53.1424,53.1785,53.1424,53.1641,349458.0
2018-04-23 15:50:00,73.64,73.72,73.64,73.67,471027.0,53.1569,53.2146,53.1569,53.1785,471027.0
2018-04-23 15:55:00,73.67,73.76,73.65,73.74,737424.0,53.1785,53.2435,53.1641,53.2291,737424.0
2018-04-24 09:30:00,73.95,74.04,73.85,73.97,323726.0,53.3807,53.4456,53.3085,53.3951,323726.0
2018-04-24 09:35:00,73.96,74.12,73.94,74.01,235833.0,53.3879,53.5034,53.3734,53.424,235833.0
2018-04-24 09:40:00,74.01,74.12,73.98,74.11,281505.0,53.424,53.5034,53.4023,53.4961,281505.0
2018-04-24 09:45:00,74.1,74.24,74.1,74.17,234051.0,53.4889,53.59,53.4889,53.5395,234051.0
2018-04-24 09:50:00,74.18,74.19,74.06,74.11,150384.0,53.5467,53.5539,53.4601,53.4961,150384.0
2018-04-24 09:55:00,74.11,74.18,74.09,74.13,203932.0,53.4961,53.5467,53.4817,53.5106,203932.0
2018-04-24 10:00:00,74.14,74.28,74.11,74.27,236354.0,53.5178,53.6189,53.4961,53.6116,236354.0
2018-04-24 10:05:00,74.27,74.3,74.26,74.3,163045.0,53.6116,53.6333,53.6044,53.6333,163045.0
2018-04-24 10:10:00,74.3,74.36,74.29,74.32,161747.0,53.6333,53.6766,53.6261,53.6477,161747.0
2018-04-24 10:15:00,74.33,74.35,74.22,74.28,302696.0,53.655,53.6694,53.5756,53.6189,302696.0
2018-04-24 10:20:00,74.29,74.35,74.16,74.19,244475.0,53.6261,53.6694,53.5322,53.5539,244475.0
2018-04-24 10:25:00,74.2,74.33,74.19,74.31,211952.0,53.5611,53.655,53.5539,53.6405,211952.0
2018-04-24 10:30:00,74.3,74.42,74.24,74.25,576194.0,53.6333,53.7199,53.59,53.5972,576194.0
2018-04-24 10:35:00,74.25,74.39,74.24,74.38,564840.0,53.5972,53.6983,53.59,53.691,564840.0
2018-04-24 10:40:00,74.37,74.46,74.36,74.42,674722.0,53.6838,53.7488,53.6766,53.7199,674722.0
2018-04-24 10:45:00,74.42,74.42,74.3,74.32,131136.0,53.7199,53.7199,53.6333,53.6477,131136.0
2018-04-24 10:50:00,74.32,74.35,74.23,74.23,256535.0,53.6477,53.6694,53.5828,53.5828,256535.0
2018-04-24 10:55:00,74.22,74.22,74.13,74.14,218623.0,53.5756,53.5756,53.5106,53.5178,218623.0
2018-04-24 11:00:00,74.15,74.17,74.04,74.14,175046.0,53.525,53.5395,53.4456,53.5178,175046.0
2018-04-24 11:05:00,74.14,74.14,73.94,74.03,314123.0,53.5178,53.5178,53.3734,53.4384,314123.0
2018-04-24 11:10:00,74.03,74.03,73.86,73.99,333781.0,53.4384,53.4384,53.3157,53.4095,333781.0
2018-04-24 11:15:00,73.99,74.07,73.95,74.05,291171.0,53.4095,53.4673,53.3807,53.4528,291171.0
2018-04-24 11:20:00,74.05,74.31,74.04,74.16,331086.0,53.4528,53.6405,53.4456,53.5322,331086.0
2018-04-24 11:25:00,74.16,74.21,74.12,74.2,118339.0,53.5322,53.5683,53.5034,53.5611,118339.0
2018-04-24 11:30:00,74.2,74.25,74.06,74.11,130453.0,53.5611,53.5972,53.4601,53.4961,130453.0
2018-04-24 11:35:00,74.11,74.11,74.02,74.03,97335.0,53.4961,53.4961,53.4312,53.4384,97335.0
2018-04-24 11:40:00,74.04,74.11,73.97,74.0,109137.0,53.4456,53.4961,53.3951,53.4167,109137.0
2018-04-24 11:45:00,74.0,74.09,73.96,73.99,97387.0,53.4167,53.4817,53.3879,53.4095,97387.0
2018-04-24 11:50:00,73.98,74.02,73.92,73.95,140786.0,53.4023,53.4312,53.359,53.3807,140786.0
2018-04-24 11:55:00,73.96,74.02,73.86,73.86,133710.0,53.3879,53.4312,53.3157,53.3157,133710.0
2018-04-24 12:00:00,73.86,73.92,73.79,73.91,253425.0,53.3157,53.359,53.2652,53.3518,253425.0
2018-04-24 12:05:00,73.91,73.97,73.88,73.88,133244.0,53.3518,53.3951,53.3301,53.3301,133244.0
2018-04-24 12:10:00,73.88,73.99,73.83,73.95,119868.0,53.3301,53.4095,53.294,53.3807,119868.0
2018-04-24 12:15:00,73.95,73.95,73.76,73.78,269852.0,53.3807,53.3807,53.2435,53.2579,269852.0
2018-04-24 12:20:00,73.78,73.8,73.73,73.79,214751.0,53.2579,53.2724,53.2218,53.2652,214751.0
2018-04-24 12:25:00,73.79,73.87,73.72,73.85,160967.0,53.2652,53.3229,53.2146,53.3085,160967.0
2018-04-24 12:30:00,73.85,73.88,73.76,73.8,88004.0,53.3085,53.3301,53.2435,53.2724,88004.0
2018-04-24 12:35:00,73.8,73.8,73.69,73.78,268874.0,53.2724,53.2724,53.193,53.2579,268874.0
2018-04-24 12:40:00,73.78,73.78,73.63,73.72,158216.0,53.2579,53.2579,53.1497,53.2146,158216.0
2018-04-24 12:45:00,73.72,73.75,73.65,73.72,144624.0,53.2146,53.2363,53.1641,53.2146,144624.0
2018-04-24 12:50:00,73.72,73.82,73.71,73.75,137461.0,53.2146,53.2868,53.2074,53.2363,137461.0
2018-04-24 12:55:00,73.74,73.75,73.52,73.52,221799.0,53.2291,53.2363,53.0703,53.0703,221799.0
2018-04-24 13:00:00,73.52,73.6,73.47,73.54,158664.0,53.0703,53.128,53.0342,53.0847,158664.0
2018-04-24 13:05:00,73.53,73.55,73.45,73.45,139442.0,53.0775,53.0919,53.0197,53.0197,139442.0
2018-04-24 13:10:00,73.45,73.48,73.38,73.46,177432.0,53.0197,53.0414,52.9692,53.0269,177432.0
2018-04-24 13:15:00,73.46,73.51,73.38,73.39,188571.0,53.0269,53.063,52.9692,52.9764,188571.0
2018-04-24 13:20:00,73.39,73.45,73.29,73.35,263461.0,52.9764,53.0197,52.9042,52.9475,263461.0
2018-04-24 13:25:00,73.35,73.39,73.27,73.35,221303.0,52.9475,52.9764,52.8898,52.9475,221303.0
2018-04-24 13:30:00,73.36,73.4,73.28,73.29,75085.0,52.9548,52.9836,52.897,52.9042,75085.0
2018-04-24 13:35:00,73.28,73.31,73.14,73.17,172561.0,52.897,52.9187,52.796,52.8176,172561.0
2018-04-24 13:40:00,73.15,73.15,73.01,73.05,283753.0,52.8032,52.8032,52.7021,52.731,283753.0
2018-04-24 13:45:00,73.05,73.09,72.93,72.94,218203.0,52.731,52.7599,52.6444,52.6516,218203.0
2018-04-24 13:50:00,72.95,72.96,72.78,72.86,540112.0,52.6588,52.666,52.5361,52.5938,540112.0
2018-04-24 13:55:00,72.86,72.9,72.7,72.77,431111.0,52.5938,52.6227,52.4783,52.5289,431111.0
2018-04-24 14:00:00,72.78,72.82,72.73,72.74,334586.0,52.5361,52.565,52.5,52.5072,334586.0
2018-04-24 14:05:00,72.73,72.85,72.67,72.84,171544.0,52.5,52.5866,52.4567,52.5794,171544.0
2018-04-24 14:10:00,72.84,73.07,72.82,73.04,394666.0,52.5794,52.7454,52.565,52.7238,394666.0
2018-04-24 14:15:00,73.04,73.11,72.97,73.03,206253.0,52.7238,52.7743,52.6732,52.7166,206253.0
2018-04-24 14:20:00,73.03,73.17,73.0,73.15,226551.0,52.7166,52.8176,52.6949,52.8032,226551.0
2018-04-24 14:25:00,73.16,73.19,72.88,72.89,226176.0,52.8104,52.832,52.6083,52.6155,226176.0
2018-04-24 14:30:00,72.89,72.94,72.83,72.89,160055.0,52.6155,52.6516,52.5722,52.6155,160055.0
2018-04-24 14:35:00,72.89,72.93,72.67,72.69,261660.0,52.6155,52.6444,52.4567,52.4711,261660.0
2018-04-24 14:40:00,72.7,72.89,72.7,72.85,156175.0,52.4783,52.6155,52.4783,52.5866,156175.0
2018-04-24 14:45:00,72.84,72.87,72.77,72.81,143007.0,52.5794,52.6011,52.5289,52.5577,143007.0
2018-04-24 14:50:00,72.81,72.98,72.78,72.84,439293.0,52.5577,52.6805,52.5361,52.5794,439293.0
2018-04-24 14:55:00,72.84,72.99,72.84,72.91,231062.0,52.5794,52.6877,52.5794,52.6299,231062.0
2018-04-24 15:00:00,72.91,73.03,72.89,73.02,141000.0,52.6299,52.7166,52.6155,52.7093,141000.0
2018-04-24 15:05:00,73.03,73.09,72.97,72.97,199618.0,52.7166,52.7599,52.6732,52.6732,199618.0
2018-04-24 15:10:00,72.98,72.99,72.84,72.96,210458.0,52.6805,52.6877,52.5794,52.666,210458.0
2018-04-24 15:15:00,72.97,73.01,72.82,72.85,188422.0,52.6732,52.7021,52.565,52.5866,188422.0
2018-04-24 15:20:00,72.85,73.06,72.83,73.01,164150.0,52.5866,52.7382,52.5722,52.7021,164150.0
2018-04-24 15:25:00,73.0,73.02,72.85,72.87,358662.0,52.6949,52.7093,52.5866,52.6011,358662.0
2018-04-24 15:30:00,72.86,72.87,72.72,72.73,348269.0,52.5938,52.6011,52.4928,52.5,348269.0
2018-04-24 15:35:00,72.74,72.76,72.64,72.69,361286.0,52.5072,52.5217,52.435,52.4711,361286.0
2018-04-24 15:40:00,72.68,72.73,72.56,72.63,492256.0,52.4639,52.5,52.3773,52.4278,492256.0
2018-04-24 15:45:00,72.63,72.95,72.63,72.89,426266.0,52.4278,52.6588,52.4278,52.6155,426266.0
2018-04-24 15:50:00,72.89,72.98,72.83,72.93,563883.0,52.6155,52.6805,52.5722,52.6444,563883.0
2018-04-24 15:55:00,72.92,72.99,72.85,72.95,1312917.0,52.6372,52.6877,52.5866,52.6588,1312917.0
2018-04-25 09:30:00,72.73,72.79,72.42,72.59,338744.0,52.5,52.5433,52.2762,52.3989,338744.0
2018-04-25 09:35:00,72.61,72.63,72.49,72.59,189776.0,52.4134,52.4278,52.3268,52.3989,189776.0
2018-04-25 09:40:00,72.59,72.6,72.33,72.41,337875.0,52.3989,52.4062,52.2113,52.269,337875.0
2018-04-25 09:45:00,72.41,72.51,72.27,72.44,232404.0,52.269,52.3412,52.1679,52.2907,232404.0
2018-04-25 09:50:00,72.43,72.64,72.38,72.59,223634.0,52.2834,52.435,52.2474,52.3989,223634.0
2018-04-25 09:55:00,72.61,72.64,72.42,72.48,181133.0,52.4134,52.435,52.2762,52.3195,181133.0
2018-04-25 10:00:00,72.48,72.79,72.48,72.78,174291.0,52.3195,52.5433,52.3195,52.5361,174291.0
2018-04-25 10:05:00,72.78,72.9,72.78,72.82,240991.0,52.5361,52.6227,52.5361,52.565,240991.0
2018-04-25 10:10:00,72.82,72.84,72.66,72.7,216468.0,52.565,52.5794,52.4495,52.4783,216468.0
2018-04-25 10:15:00,72.7,72.76,72.61,72.68,174653.0,52.4783,52.5217,52.4134,52.4639,174653.0
2018-04-25 10:20:00,72.67,72.81,72.6,72.79,222090.0,52.4567,52.5577,52.4062,52.5433,222090.0
2018-04-25 10:25:00,72.79,72.9,72.68,72.7,145278.0,52.5433,52.6227,52.4639,52.4783,145278.0
2018-04-25 10:30:00,72.69,72.7,72.34,72.55,457651.0,52.4711,52.4783,52.2185,52.3701,457651.0
2018-04-25 10:35:00,72.55,72.66,72.49,72.57,247096.0,52.3701,52.4495,52.3268,52.3845,247096.0
2018-04-25 10:40:00,72.57,72.58,72.43,72.47,167322.0,52.3845,52.3917,52.2834,52.3123,167322.0
2018-04-25 10:45:00,72.47,72.75,72.43,72.75,241711.0,52.3123,52.5144,52.2834,52.5144,241711.0
2018-04-25 10:50:00,72.75,72.81,72.69,72.72,198715.0,52.5144,52.5577,52.4711,52.4928,198715.0
2018-04-25 10:55:00,72.72,72.87,72.65,72.85,122888.0,52.4928,52.6011,52.4423,52.5866,122888.0
2018-04-25 11:00:00,72.84,72.92,72.77,72.83,238057.0,52.5794,52.6372,52.5289,52.5722,238057.0
2018-04-25 11:05:00,72.82,72.93,72.82,72.88,98421.0,52.565,52.6444,52.565,52.6083,98421.0
2018-04-25 11:10:00,72.89,72.98,72.81,72.87,130575.0,52.6155,52.6805,52.5577,52.6011,130575.0
2018-04-25 11:15:00,72.87,72.88,72.75,72.81,93917.0,52.6011,52.6083,52.5144,52.5577,93917.0
2018-04-25 11:20:00,72.8,72.95,72.77,72.92,110082.0,52.5505,52.6588,52.5289,52.6372,110082.0
2018-04-25 11:25:00,72.91,73.03,72.91,73.01,96260.0,52.6299,52.7166,52.6299,52.7021,96260.0
2018-04-25 11:30:00,73.01,73.03,72.83,72.86,110969.0,52.7021,52.7166,52.5722,52.5938,110969.0
2018-04-25 11:35:00,72.85,72.86,72.73,72.74,73753.0,52.5866,52.5938,52.5,52.5072,73753.0
2018-04-25 11:40:00,72.73,72.93,72.72,72.93,78471.0,52.5,52.6444,52.4928,52.6444,78471.0
2018-04-25 11:45:00,72.93,73.01,72.85,72.86,117772.0,52.6444,52.7021,52.5866,52.5938,117772.0
2018-04-25 11:50:00,72.85,72.98,72.83,72.96,97397.0,52.5866,52.6805,52.5722,52.666,97397.0
2018-04-25 11:55:00,72.96,73.0,72.9,72.92,101466.0,52.666,52.6949,52.6227,52.6372,101466.0
2018-04-25 12:00:00,72.92,72.98,72.89,72.93,64444.0,52.6372,52.6805,52.6155,52.6444,64444.0
2018-04-25 12:05:00,72.93,72.98,72.89,72.93,70675.0,52.6444,52.6805,52.6155,52.6444,70675.0
2018-04-25 12:10:00,72.93,72.97,72.86,72.94,114319.0,52.6444,52.6732,52.5938,52.6516,114319.0
2018-04-25 12:15:00,72.95,73.01,72.94,73.01,70491.0,52.6588,52.7021,52.6516,52.7021,70491.0
2018-04-25 12:20:00,73.01,73.03,72.96,72.97,54988.0,52.7021,52.7166,52.666,52.6732,54988.0
2018-04-25 12:25:00,72.96,73.05,72.94,72.98,69150.0,52.666,52.731,52.6516,52.6805,69150.0
2018-04-25 12:30:00,72.99,73.11,72.96,73.11,62745.0,52.6877,52.7743,52.666,52.7743,62745.0
2018-04-25 12:35:00,73.11,73.13,73.07,73.09,130651.0,52.7743,52.7887,52.7454,52.7599,130651.0
2018-04-25 12:40:00,73.09,73.09,73.01,73.05,69962.0,52.7599,52.7599,52.7021,52.731,69962.0
2018-04-25 12:45:00,73.05,73.12,73.05,73.08,103866.0,52.731,52.7815,52.731,52.7526,103866.0
2018-04-25 12:50:00,73.08,73.09,73.0,73.06,59853.0,52.7526,52.7599,52.6949,52.7382,59853.0
2018-04-25 12:55:00,73.06,73.11,73.05,73.09,42582.0,52.7382,52.7743,52.731,52.7599,42582.0
2018-04-25 13:00:00,73.09,73.12,73.07,73.08,50220.0,52.7599,52.7815,52.7454,52.7526,50220.0
2018-04-25 13:05:00,73.08,73.16,73.08,73.1,44451.0,52.7526,52.8104,52.7526,52.7671,44451.0
2018-04-25 13:10:00,73.09,73.09,72.95,73.0,108395.0,52.7599,52.7599,52.6588,52.6949,108395.0
2018-04-25 13:15:00,72.99,73.03,72.95,73.0,78135.0,52.6877,52.7166,52.6588,52.6949,78135.0
2018-04-25 13:20:00,73.0,73.01,72.94,72.97,41643.0,52.6949,52.7021,52.6516,52.6732,41643.0
2018-04-25 13:25:00,72.97,73.18,72.97,73.18,90867.0,52.6732,52.8248,52.6732,52.8248,90867.0
2018-04-25 13:30:00,73.19,73.41,73.19,73.38,212622.0,52.832,52.9909,52.832,52.9692,212622.0
2018-04-25 13:35:00,73.38,73.45,73.33,73.39,295731.0,52.9692,53.0197,52.9331,52.9764,295731.0
2018-04-25 13:40:00,73.4,73.49,73.32,73.34,119757.0,52.9836,53.0486,52.9259,52.9403,119757.0
2018-04-25 13:45:00,73.33,73.33,73.23,73.27,105787.0,52.9331,52.9331,52.8609,52.8898,105787.0
2018-04-25 13:50:00,73.28,73.4,73.25,73.33,78277.0,52.897,52.9836,52.8754,52.9331,78277.0
2018-04-25 13:55:00,73.33,73.37,73.3,73.33,61313.0,52.9331,52.962,52.9115,52.9331,61313.0
2018-04-25 14:00:00,73.34,73.37,73.24,73.28,91235.0,52.9403,52.962,52.8681,52.897,91235.0
2018-04-25 14:05:00,73.28,73.31,73.22,73.24,79748.0,52.897,52.9187,52.8537,52.8681,79748.0
2018-04-25 14:10:00,73.25,73.34,73.24,73.33,76922.0,52.8754,52.9403,52.8681,52.9331,76922.0
2018-04-25 14:15:00,73.34,73.46,73.31,73.42,104123.0,52.9403,53.0269,52.9187,52.9981,104123.0
2018-04-25 14:20:00,73.42,73.42,73.26,73.3,92954.0,52.9981,52.9981,52.8826,52.9115,92954.0
2018-04-25 14:25:00,73.3,73.47,73.29,73.45,376183.0,52.9115,53.0342,52.9042,53.0197,376183.0
2018-04-25 14:30:00,73.44,73.48,73.37,73.45,265175.0,53.0125,53.0414,52.962,53.0197,265175.0
2018-04-25 14:35:00,73.46,73.54,73.42,73.45,154637.0,53.0269,53.0847,52.9981,53.0197,154637.0
2018-04-25 14:40:00,73.46,73.54,73.46,73.48,87758.0,53.0269,53.0847,53.0269,53.0414,87758.0
2018-04-25 14:45:00,73.47,73.56,73.44,73.5,159526.0,53.0342,53.0991,53.0125,53.0558,159526.0
2018-04-25 14:50:00,73.5,73.55,73.49,73.52,135909.0,53.0558,53.0919,53.0486,53.0703,135909.0
2018-04-25 14:55:00,73.52,73.63,73.48,73.63,180328.0,53.0703,53.1497,53.0414,53.1497,180328.0
2018-04-25 15:00:00,73.63,73.64,73.53,73.56,292876.0,53.1497,53.1569,53.0775,53.0991,292876.0
2018-04-25 15:05:00,73.55,73.6,73.46,73.47,157436.0,53.0919,53.128,53.0269,53.0342,157436.0
2018-04-25 15:10:00,73.47,73.57,73.47,73.55,115174.0,53.0342,53.1064,53.0342,53.0919,115174.0
2018-04-25 15:15:00,73.54,73.56,73.48,73.48,82961.0,53.0847,53.0991,53.0414,53.0414,82961.0
2018-04-25 15:20:00,73.49,73.58,73.47,73.54,142457.0,53.0486,53.1136,53.0342,53.0847,142457.0
2018-04-25 15:25:00,73.54,73.56,73.47,73.53,100291.0,53.0847,53.0991,53.0342,53.0775,100291.0
2018-04-25 15:30:00,73.53,73.61,73.49,73.57,209956.0,53.0775,53.1352,53.0486,53.1064,209956.0
2018-04-25 15:35:00,73.56,73.58,73.45,73.46,180490.0,53.0991,53.1136,53.0197,53.0269,180490.0
2018-04-25 15:40:00,73.46,73.49,73.4,73.45,175641.0,53.0269,53.0486,52.9836,53.0197,175641.0
2018-04-25 15:45:00,73.46,73.46,73.33,73.39,348009.0,53.0269,53.0269,52.9331,52.9764,348009.0
2018-04-25 15:50:00,73.38,73.44,73.37,73.43,222277.0,52.9692,53.0125,52.962,53.0053,222277.0
2018-04-25 15:55:00,73.43,73.57,73.42,73.55,629359.0,53.0053,53.1064,52.9981,53.0919,629359.0
2018-04-26 09:30:00,73.81,73.89,73.58,73.8,206128.0,53.2796,53.3373,53.1136,53.2724,206128.0
2018-04-26 09:35:00,73.81,74.01,73.76,73.95,238620.0,53.2796,53.424,53.2435,53.3807,238620.0
2018-04-26 09:40:00,73.97,74.0,73.82,73.89,213371.0,53.3951,53.4167,53.2868,53.3373,213371.0
2018-04-26 09:45:00,73.89,74.0,73.83,73.95,152039.0,53.3373,53.4167,53.294,53.3807,152039.0
2018-04-26 09:50:00,73.95,73.99,73.89,73.98,160299.0,53.3807,53.4095,53.3373,53.4023,160299.0
2018-04-26 09:55:00,73.97,74.14,73.96,74.11,183151.0,53.3951,53.5178,53.3879,53.4961,183151.0
2018-04-26 10:00:00,74.12,74.17,74.04,74.09,93905.0,53.5034,53.5395,53.4456,53.4817,93905.0
2018-04-26 10:05:00,74.1,74.19,74.07,74.08,133824.0,53.4889,53.5539,53.4673,53.4745,133824.0
2018-04-26 10:10:00,74.07,74.1,74.0,74.05,170258.0,53.4673,53.4889,53.4167,53.4528,170258.0
2018-04-26 10:15:00,74.05,74.05,73.92,73.99,215947.0,53.4528,53.4528,53.359,53.4095,215947.0
2018-04-26 10:20:00,73.99,74.02,73.8,73.87,224707.0,53.4095,53.4312,53.2724,53.3229,224707.0
2018-04-26 10:25:00,73.86,73.97,73.84,73.88,153029.0,53.3157,53.3951,53.3013,53.3301,153029.0
2018-04-26 10:30:00,73.88,74.07,73.86,74.07,129534.0,53.3301,53.4673,53.3157,53.4673,129534.0
2018-04-26 10:35:00,74.07,74.19,74.05,74.19,95669.0,53.4673,53.5539,53.4528,53.5539,95669.0
2018-04-26 10:40:00,74.19,74.24,74.06,74.07,169751.0,53.5539,53.59,53.4601,53.4673,169751.0
2018-04-26 10:45:00,74.08,74.24,74.08,74.24,110494.0,53.4745,53.59,53.4745,53.59,110494.0
2018-04-26 10:50:00,74.24,74.27,74.16,74.27,79036.0,53.59,53.6116,53.5322,53.6116,79036.0
2018-04-26 10:55:00,74.26,74.3,74.24,74.24,91617.0,53.6044,53.6333,53.59,53.59,91617.0
2018-04-26 11:00:00,74.24,74.28,74.16,74.22,130323.0,53.59,53.6189,53.5322,53.5756,130323.0
2018-04-26 11:05:00,74.22,74.25,74.11,74.15,153365.0,53.5756,53.5972,53.4961,53.525,153365.0
2018-04-26 11:10:00,74.14,74.26,74.14,74.24,95594.0,53.5178,53.6044,53.5178,53.59,95594.0
2018-04-26 11:15:00,74.23,74.24,74.15,74.2,177330.0,53.5828,53.59,53.525,53.5611,177330.0
2018-04-26 11:20:00,74.19,74.2,74.07,74.1,80892.0,53.5539,53.5611,53.4673,53.4889,80892.0
2018-04-26 11:25:00,74.1,74.19,74.1,74.18,78281.0,53.4889,53.5539,53.4889,53.5467,78281.0
2018-04-26 11:30:00,74.18,74.21,74.04,74.05,124352.0,53.5467,53.5683,53.4456,53.4528,124352.0
2018-04-26 11:35:00,74.05,74.13,74.04,74.1,106945.0,53.4528,53.5106,53.4456,53.4889,106945.0
2018-04-26 11:40:00,74.09,74.15,74.08,74.12,83545.0,53.4817,53.525,53.4745,53.5034,83545.0
2018-04-26 11:45:00,74.13,74.21,74.12,74.17,76822.0,53.5106,53.5683,53.5034,53.5395,76822.0
2018-04-26 11:50:00,74.17,74.26,74.15,74.26,80607.0,53.5395,53.6044,53.525,53.6044,80607.0
2018-04-26 11:55:00,74.26,74.29,74.15,74.22,100980.0,53.6044,53.6261,53.525,53.5756,100980.0
2018-04-26 12:00:00,74.22,74.32,74.21,74.28,76434.0,53.5756,53.6477,53.5683,53.6189,76434.0
2018-04-26 12:05:00,74.28,74.34,74.28,74.33,68104.0,53.6189,53.6622,53.6189,53.655,68104.0
2018-04-26 12:10:00,74.34,74.34,74.23,74.25,268986.0,53.6622,53.6622,53.5828,53.5972,268986.0
2018-04-26 12:15:00,74.25,74.3,74.22,74.3,602399.0,53.5972,53.6333,53.5756,53.6333,602399.0
2018-04-26 12:20:00,74.3,74.33,74.26,74.27,282500.0,53.6333,53.655,53.6044,53.6116,282500.0
2018-04-26 12:25:00,74.27,74.28,74.2,74.23,86125.0,53.6116,53.6189,53.5611,53.5828,86125.0
2018-04-26 12:30:00,74.23,74.24,74.15,74.15,63096.0,53.5828,53.59,53.525,53.525,63096.0
2018-04-26 12:35:00,74.15,74.15,74.07,74.15,144880.0,53.525,53.525,53.4673,53.525,144880.0
2018-04-26 12:40:00,74.16,74.16,74.11,74.14,34138.0,53.5322,53.5322,53.4961,53.5178,34138.0
2018-04-26 12:45:00,74.13,74.13,73.99,74.02,64644.0,53.5106,53.5106,53.4095,53.4312,64644.0
2018-04-26 12:50:00,74.02,74.12,73.98,74.12,32000.0,53.4312,53.5034,53.4023,53.5034,32000.0
2018-04-26 12:55:00,74.12,74.19,74.12,74.19,98061.0,53.5034,53.5539,53.5034,53.5539,98061.0
2018-04-26 13:00:00,74.19,74.25,74.19,74.23,81634.0,53.5539,53.5972,53.5539,53.5828,81634.0
2018-04-26 13:05:00,74.23,74.23,74.18,74.23,37584.0,53.5828,53.5828,53.5467,53.5828,37584.0
2018-04-26 13:10:00,74.23,74.28,74.13,74.13,343978.0,53.5828,53.6189,53.5106,53.5106,343978.0
2018-04-26 13:15:00,74.13,74.19,74.11,74.15,50395.0,53.5106,53.5539,53.4961,53.525,50395.0
2018-04-26 13:20:00,74.15,74.18,74.1,74.17,53586.0,53.525,53.5467,53.4889,53.5395,53586.0
2018-04-26 13:25:00,74.18,74.22,74.12,74.13,106427.0,53.5467,53.5756,53.5034,53.5106,106427.0
2018-04-26 13:30:00,74.13,74.16,74.08,74.15,40239.0,53.5106,53.5322,53.4745,53.525,40239.0
2018-04-26 13:35:00,74.14,74.17,74.12,74.15,40926.0,53.5178,53.5395,53.5034,53.525,40926.0
2018-04-26 13:40:00,74.14,74.21,74.14,74.18,36316.0,53.5178,53.5683,53.5178,53.5467,36316.0
2018-04-26 13:45:00,74.18,74.2,74.17,74.19,40750.0,53.5467,53.5611,53.5395,53.5539,40750.0
2018-04-26 13:50:00,74.19,74.21,74.16,74.17,75872.0,53.5539,53.5683,53.5322,53.5395,75872.0
2018-04-26 13:55:00,74.17,74.28,74.16,74.27,64528.0,53.5395,53.6189,53.5322,53.6116,64528.0
2018-04-26 14:00:00,74.27,74.36,74.26,74.35,76113.0,53.6116,53.6766,53.6044,53.6694,76113.0
2018-04-26 14:05:00,74.35,74.36,74.31,74.34,69786.0,53.6694,53.6766,53.6405,53.6622,69786.0
2018-04-26 14:10:00,74.34,74.41,74.34,74.37,85266.0,53.6622,53.7127,53.6622,53.6838,85266.0
2018-04-26 14:15:00,74.37,74.4,74.34,74.4,71917.0,53.6838,53.7055,53.6622,53.7055,71917.0
2018-04-26 14:20:00,74.4,74.42,74.36,74.37,49353.0,53.7055,53.7199,53.6766,53.6838,49353.0
2018-04-26 14:25:00,74.37,74.4,74.36,74.36,67843.0,53.6838,53.7055,53.6766,53.6766,67843.0
2018-04-26 14:30:00,74.37,74.44,74.36,74.44,116012.0,53.6838,53.7344,53.6766,53.7344,116012.0
2018-04-26 14:35:00,74.43,74.43,74.37,74.41,95475.0,53.7271,53.7271,53.6838,53.7127,95475.0
2018-04-26 14:40:00,74.41,74.49,74.39,74.49,189445.0,53.7127,53.7705,53.6983,53.7705,189445.0
2018-04-26 14:45:00,74.49,74.5,74.43,74.43,107035.0,53.7705,53.7777,53.7271,53.7271,107035.0
2018-04-26 14:50:00,74.42,74.47,74.41,74.47,45707.0,53.7199,53.756,53.7127,53.756,45707.0
2018-04-26 14:55:00,74.47,74.49,74.42,74.48,70125.0,53.756,53.7705,53.7199,53.7632,70125.0
2018-04-26 15:00:00,74.49,74.51,74.44,74.5,81736.0,53.7705,53.7849,53.7344,53.7777,81736.0
2018-04-26 15:05:00,74.5,74.51,74.42,74.44,118351.0,53.7777,53.7849,53.7199,53.7344,118351.0
2018-04-26 15:10:00,74.45,74.48,74.43,74.46,104430.0,53.7416,53.7632,53.7271,53.7488,104430.0
2018-04-26 15:15:00,74.47,74.5,74.44,74.47,154669.0,53.756,53.7777,53.7344,53.756,154669.0
2018-04-26 15:20:00,74.47,74.48,74.4,74.41,99631.0,53.756,53.7632,53.7055,53.7127,99631.0
2018-04-26 15:25:00,74.42,74.46,74.39,74.42,163722.0,53.7199,53.7488,53.6983,53.7199,163722.0
2018-04-26 15:30:00,74.42,74.58,74.42,74.58,106238.0,53.7199,53.8354,53.7199,53.8354,106238.0
2018-04-26 15:35:00,74.58,74.59,74.53,74.55,185623.0,53.8354,53.8426,53.7993,53.8138,185623.0
2018-04-26 15:40:00,74.55,74.59,74.51,74.58,274966.0,53.8138,53.8426,53.7849,53.8354,274966.0
2018-04-26 15:45:00,74.58,74.58,74.46,74.5,287234.0,53.8354,53.8354,53.7488,53.7777,287234.0
2018-04-26 15:50:00,74.5,74.59,74.44,74.59,256937.0,53.7777,53.8426,53.7344,53.8426,256937.0
2018-04-26 15:55:00,74.58,74.67,74.54,74.65,1032863.0,53.8354,53.9004,53.8065,53.8859,1032863.0
2018-04-27 09:30:00,73.85,74.16,73.53,73.9,589473.0,53.3085,53.5322,53.0775,53.3446,589473.0
2018-04-27 09:35:00,73.9,73.9,73.54,73.58,436172.0,53.3446,53.3446,53.0847,53.1136,436172.0
2018-04-27 09:40:00,73.6,73.89,73.58,73.88,202737.0,53.128,53.3373,53.1136,53.3301,202737.0
2018-04-27 09:45:00,73.87,74.11,73.84,73.9,283738.0,53.3229,53.4961,53.3013,53.3446,283738.0
2018-04-27 09:50:00,73.9,74.04,73.74,73.87,225242.0,53.3446,53.4456,53.2291,53.3229,225242.0
2018-04-27 09:55:00,73.87,73.96,73.81,73.9,231341.0,53.3229,53.3879,53.2796,53.3446,231341.0
2018-04-27 10:00:00,73.89,73.95,73.81,73.93,193449.0,53.3373,53.3807,53.2796,53.3662,193449.0
2018-04-27 10:05:00,73.93,74.03,73.9,73.9,148544.0,53.3662,53.4384,53.3446,53.3446,148544.0
2018-04-27 10:10:00,73.89,73.96,73.85,73.94,177978.0,53.3373,53.3879,53.3085,53.3734,177978.0
2018-04-27 10:15:00,73.94,74.07,73.94,74.06,169906.0,53.3734,53.4673,53.3734,53.4601,169906.0
2018-04-27 10:20:00,74.06,74.11,74.01,74.03,175796.0,53.4601,53.4961,53.424,53.4384,175796.0
2018-04-27 10:25:00,74.02,74.02,73.82,73.83,142530.0,53.4312,53.4312,53.2868,53.294,142530.0
2018-04-27 10:30:00,73.82,73.89,73.76,73.8,163391.0,53.2868,53.3373,53.2435,53.2724,163391.0
2018-04-27 10:35:00,73.8,73.86,73.72,73.83,167645.0,53.2724,53.3157,53.2146,53.294,167645.0
2018-04-27 10:40:00,73.82,73.9,73.76,73.88,112124.0,53.2868,53.3446,53.2435,53.3301,112124.0
2018-04-27 10:45:00,73.89,73.92,73.84,73.84,78338.0,53.3373,53.359,53.3013,53.3013,78338.0
2018-04-27 10:50:00,73.83,73.83,73.6,73.66,118000.0,53.294,53.294,53.128,53.1713,118000.0
2018-04-27 10:55:00,73.66,73.78,73.54,73.75,137669.0,53.1713,53.2579,53.0847,53.2363,137669.0
2018-04-27 11:00:00,73.75,73.94,73.75,73.86,154610.0,53.2363,53.3734,53.2363,53.3157,154610.0
2018-04-27 11:05:00,73.86,73.92,73.82,73.92,86270.0,53.3157,53.359,53.2868,53.359,86270.0
2018-04-27 11:10:00,73.92,73.94,73.83,73.85,60838.0,53.359,53.3734,53.294,53.3085,60838.0
2018-04-27 11:15:00,73.85,73.89,73.78,73.84,114748.0,53.3085,53.3373,53.2579,53.3013,114748.0
2018-04-27 11:20:00,73.84,73.85,73.75,73.82,54455.0,53.3013,53.3085,53.2363,53.2868,54455.0
2018-04-27 11:25:00,73.82,73.93,73.78,73.83,69983.0,53.2868,53.3662,53.2579,53.294,69983.0
2018-04-27 11:30:00,73.83,73.94,73.78,73.83,61685.0,53.294,53.3734,53.2579,53.294,61685.0
2018-04-27 11:35:00,73.84,73.97,73.83,73.92,65191.0,53.3013,53.3951,53.294,53.359,65191.0
2018-04-27 11:40:00,73.91,73.98,73.9,73.91,67438.0,53.3518,53.4023,53.3446,53.3518,67438.0
2018-04-27 11:45:00,73.92,73.93,73.84,73.89,53190.0,53.359,53.3662,53.3013,53.3373,53190.0
2018-04-27 11:50:00,73.89,73.93,73.85,73.86,47676.0,53.3373,53.3662,53.3085,53.3157,47676.0
2018-04-27 11:55:00,73.86,73.95,73.83,73.89,46995.0,53.3157,53.3807,53.294,53.3373,46995.0
2018-04-27 12:00:00,73.88,73.92,73.84,73.84,53720.0,53.3301,53.359,53.3013,53.3013,53720.0
2018-04-27 12:05:00,73.84,73.9,73.82,73.84,48055.0,53.3013,53.3446,53.2868,53.3013,48055.0
2018-04-27 12:10:00,73.84,73.87,73.8,73.85,43392.0,53.3013,53.3229,53.2724,53.3085,43392.0
2018-04-27 12:15:00,73.85,73.93,73.84,73.92,39439.0,53.3085,53.3662,53.3013,53.359,39439.0
2018-04-27 12:20:00,73.92,73.98,73.9,73.95,55997.0,53.359,53.4023,53.3446,53.3807,55997.0
2018-04-27 12:25:00,73.95,73.98,73.9,73.95,112242.0,53.3807,53.4023,53.3446,53.3807,112242.0
2018-04-27 12:30:00,73.96,74.06,73.94,73.95,251477.0,53.3879,53.4601,53.3734,53.3807,251477.0
2018-04-27 12:35:00,73.96,74.08,73.96,74.05,55984.0,53.3879,53.4745,53.3879,53.4528,55984.0
2018-04-27 12:40:00,74.06,74.11,74.02,74.06,84348.0,53.4601,53.4961,53.4312,53.4601,84348.0
2018-04-27 12:45:00,74.06,74.14,74.06,74.09,68525.0,53.4601,53.5178,53.4601,53.4817,68525.0
2018-04-27 12:50:00,74.1,74.11,74.05,74.1,68360.0,53.4889,53.4961,53.4528,53.4889,68360.0
2018-04-27 12:55:00,74.1,74.19,74.1,74.13,131280.0,53.4889,53.5539,53.4889,53.5106,131280.0
2018-04-27 13:00:00,74.13,74.17,74.06,74.06,74490.0,53.5106,53.5395,53.4601,53.4601,74490.0
2018-04-27 13:05:00,74.06,74.08,74.0,74.02,71431.0,53.4601,53.4745,53.4167,53.4312,71431.0
2018-04-27 13:10:00,74.01,74.06,73.99,74.02,52325.0,53.424,53.4601,53.4095,53.4312,52325.0
2018-04-27 13:15:00,74.03,74.08,74.03,74.07,71193.0,53.4384,53.4745,53.4384,53.4673,71193.0
2018-04-27 13:20:00,74.07,74.08,74.01,74.03,30407.0,53.4673,53.4745,53.424,53.4384,30407.0
2018-04-27 13:25:00,74.02,74.03,73.99,74.0,87871.0,53.4312,53.4384,53.4095,53.4167,87871.0
2018-04-27 13:30:00,74.0,74.07,73.99,74.0,58229.0,53.4167,53.4673,53.4095,53.4167,58229.0
2018-04-27 13:35:00,73.99,74.02,73.98,74.0,29042.0,53.4095,53.4312,53.4023,53.4167,29042.0
2018-04-27 13:40:00,74.01,74.02,73.96,73.97,72282.0,53.424,53.4312,53.3879,53.3951,72282.0
2018-04-27 13:45:00,73.97,74.01,73.96,73.97,54046.0,53.3951,53.424,53.3879,53.3951,54046.0
2018-04-27 13:50:00,73.97,74.02,73.97,73.98,27596.0,53.3951,53.4312,53.3951,53.4023,27596.0
2018-04-27 13:55:00,73.98,73.99,73.96,73.97,26079.0,53.4023,53.4095,53.3879,53.3951,26079.0
2018-04-27 14:00:00,73.97,73.97,73.87,73.88,52096.0,53.3951,53.3951,53.3229,53.3301,52096.0
2018-04-27 14:05:00,73.89,73.95,73.88,73.95,63907.0,53.3373,53.3807,53.3301,53.3807,63907.0
2018-04-27 14:10:00,73.96,73.99,73.94,73.95,67628.0,53.3879,53.4095,53.3734,53.3807,67628.0
2018-04-27 14:15:00,73.94,73.96,73.9,73.94,33996.0,53.3734,53.3879,53.3446,53.3734,33996.0
2018-04-27 14:20:00,73.93,73.93,73.88,73.89,65496.0,53.3662,53.3662,53.3301,53.3373,65496.0
2018-04-27 14:25:00,73.89,73.91,73.84,73.84,57400.0,53.3373,53.3518,53.3013,53.3013,57400.0
2018-04-27 14:30:00,73.83,73.88,73.82,73.83,128785.0,53.294,53.3301,53.2868,53.294,128785.0
2018-04-27 14:35:00,73.83,73.83,73.79,73.8,71000.0,53.294,53.294,53.2652,53.2724,71000.0
2018-04-27 14:40:00,73.8,73.86,73.79,73.83,32955.0,53.2724,53.3157,53.2652,53.294,32955.0
2018-04-27 14:45:00,73.84,73.93,73.84,73.91,39647.0,53.3013,53.3662,53.3013,53.3518,39647.0
2018-04-27 14:50:00,73.92,73.93,73.86,73.89,68125.0,53.359,53.3662,53.3157,53.3373,68125.0
2018-04-27 14:55:00,73.88,73.99,73.87,73.98,73601.0,53.3301,53.4095,53.3229,53.4023,73601.0
2018-04-27 15:00:00,73.98,74.04,73.94,74.04,120258.0,53.4023,53.4456,53.3734,53.4456,120258.0
2018-04-27 15:05:00,74.03,74.05,73.97,73.97,104222.0,53.4384,53.4528,53.3951,53.3951,104222.0
2018-04-27 15:10:00,73.96,73.97,73.88,73.91,146703.0,53.3879,53.3951,53.3301,53.3518,146703.0
2018-04-27 15:15:00,73.91,73.94,73.84,73.87,151835.0,53.3518,53.3734,53.3013,53.3229,151835.0
2018-04-27 15:20:00,73.87,73.87,73.83,73.85,67682.0,53.3229,53.3229,53.294,53.3085,67682.0
2018-04-27 15:25:00,73.84,73.85,73.75,73.83,217082.0,53.3013,53.3085,53.2363,53.294,217082.0
2018-04-27 15:30:00,73.83,73.87,73.8,73.86,137239.0,53.294,53.3229,53.2724,53.3157,137239.0
2018-04-27 15:35:00,73.87,73.89,73.8,73.89,102545.0,53.3229,53.3373,53.2724,53.3373,102545.0
2018-04-27 15:40:00,73.88,73.89,73.8,73.81,192082.0,53.3301,53.3373,53.2724,53.2796,192082.0
2018-04-27 15:45:00,73.81,73.88,73.81,73.87,234733.0,53.2796,53.3301,53.2796,53.3229,234733.0
2018-04-27 15:50:00,73.87,73.88,73.81,73.81,281915.0,53.3229,53.3301,53.2796,53.2796,281915.0
2018-04-27 15:55:00,73.81,73.95,73.79,73.81,792662.0,53.2796,53.3807,53.2652,53.2796,792662.0
2018-04-30 09:30:00,73.7,73.91,73.68,73.82,265315.0,53.2002,53.3518,53.1858,53.2868,265315.0
2018-04-30 09:35:00,73.82,74.23,73.73,74.23,217557.0,53.2868,53.5828,53.2218,53.5828,217557.0
2018-04-30 09:40:00,74.25,74.29,74.07,74.16,95527.0,53.5972,53.6261,53.4673,53.5322,95527.0
2018-04-30 09:45:00,74.19,74.24,74.04,74.15,144190.0,53.5539,53.59,53.4456,53.525,144190.0
2018-04-30 09:50:00,74.15,74.24,74.1,74.23,129455.0,53.525,53.59,53.4889,53.5828,129455.0
2018-04-30 09:55:00,74.23,74.26,74.14,74.21,107801.0,53.5828,53.6044,53.5178,53.5683,107801.0
2018-04-30 10:00:00,74.2,74.38,74.19,74.28,141232.0,53.5611,53.691,53.5539,53.6189,141232.0
2018-04-30 10:05:00,74.28,74.45,74.26,74.36,178693.0,53.6189,53.7416,53.6044,53.6766,178693.0
2018-04-30 10:10:00,74.37,74.49,74.34,74.37,125168.0,53.6838,53.7705,53.6622,53.6838,125168.0
2018-04-30 10:15:00,74.37,74.43,74.27,74.3,147270.0,53.6838,53.7271,53.6116,53.6333,147270.0
2018-04-30 10:20:00,74.29,74.32,74.22,74.29,129569.0,53.6261,53.6477,53.5756,53.6261,129569.0
2018-04-30 10:25:00,74.28,74.32,74.22,74.22,50089.0,53.6189,53.6477,53.5756,53.5756,50089.0
2018-04-30 10:30:00,74.22,74.33,74.17,74.31,71826.0,53.5756,53.655,53.5395,53.6405,71826.0
2018-04-30 10:35:00,74.3,74.38,74.28,74.35,91115.0,53.6333,53.691,53.6189,53.6694,91115.0
2018-04-30 10:40:00,74.34,74.49,74.32,74.47,108255.0,53.6622,53.7705,53.6477,53.756,108255.0
2018-04-30 10:45:00,74.46,74.49,74.32,74.36,61965.0,53.7488,53.7705,53.6477,53.6766,61965.0
2018-04-30 10:50:00,74.36,74.4,74.29,74.36,67186.0,53.6766,53.7055,53.6261,53.6766,67186.0
2018-04-30 10:55:00,74.35,74.36,74.25,74.33,134791.0,53.6694,53.6766,53.5972,53.655,134791.0
2018-04-30 11:00:00,74.32,74.4,74.29,74.29,143096.0,53.6477,53.7055,53.6261,53.6261,143096.0
2018-04-30 11:05:00,74.3,74.32,74.26,74.3,47613.0,53.6333,53.6477,53.6044,53.6333,47613.0
2018-04-30 11:10:00,74.29,74.33,74.24,74.26,56063.0,53.6261,53.655,53.59,53.6044,56063.0
2018-04-30 11:15:00,74.27,74.28,74.16,74.17,47130.0,53.6116,53.6189,53.5322,53.5395,47130.0
2018-04-30 11:20:00,74.16,74.18,74.1,74.14,100345.0,53.5322,53.5467,53.4889,53.5178,100345.0
2018-04-30 11:25:00,74.14,74.14,74.06,74.1,67248.0,53.5178,53.5178,53.4601,53.4889,67248.0
2018-04-30 11:30:00,74.09,74.09,73.95,73.99,66374.0,53.4817,53.4817,53.3807,53.4095,66374.0
2018-04-30 11:35:00,74.0,74.02,73.92,73.93,45734.0,53.4167,53.4312,53.359,53.3662,45734.0
2018-04-30 11:40:00,73.93,74.02,73.93,73.97,62521.0,53.3662,53.4312,53.3662,53.3951,62521.0
2018-04-30 11:45:00,73.97,74.05,73.96,73.97,96584.0,53.3951,53.4528,53.3879,53.3951,96584.0
2018-04-30 11:50:00,73.97,74.0,73.96,73.99,82283.0,53.3951,53.4167,53.3879,53.4095,82283.0
2018-04-30 11:55:00,73.99,74.1,73.96,74.07,64392.0,53.4095,53.4889,53.3879,53.4673,64392.0
2018-04-30 12:00:00,74.06,74.14,74.05,74.1,74126.0,53.4601,53.5178,53.4528,53.4889,74126.0
2018-04-30 12:05:00,74.11,74.19,74.1,74.13,47788.0,53.4961,53.5539,53.4889,53.5106,47788.0
2018-04-30 12:10:00,74.14,74.17,74.01,74.02,66466.0,53.5178,53.5395,53.424,53.4312,66466.0
2018-04-30 12:15:00,74.02,74.02,73.95,73.99,60378.0,53.4312,53.4312,53.3807,53.4095,60378.0
2018-04-30 12:20:00,73.99,74.06,73.99,74.02,51299.0,53.4095,53.4601,53.4095,53.4312,51299.0
2018-04-30 12:25:00,74.05,74.13,74.05,74.12,58600.0,53.4528,53.5106,53.4528,53.5034,58600.0
2018-04-30 12:30:00,74.12,74.14,74.08,74.13,45076.0,53.5034,53.5178,53.4745,53.5106,45076.0
2018-04-30 12:35:00,74.13,74.15,74.08,74.14,48743.0,53.5106,53.525,53.4745,53.5178,48743.0
2018-04-30 12:40:00,74.14,74.14,74.02,74.04,50242.0,53.5178,53.5178,53.4312,53.4456,50242.0
2018-04-30 12:45:00,74.04,74.08,73.99,74.0,85178.0,53.4456,53.4745,53.4095,53.4167,85178.0
2018-04-30 12:50:00,74.01,74.04,73.89,73.95,106060.0,53.424,53.4456,53.3373,53.3807,106060.0
2018-04-30 12:55:00,73.95,74.04,73.91,74.04,93896.0,53.3807,53.4456,53.3518,53.4456,93896.0
2018-04-30 13:00:00,74.04,74.08,74.01,74.06,78651.0,53.4456,53.4745,53.424,53.4601,78651.0
2018-04-30 13:05:00,74.06,74.09,74.02,74.06,61248.0,53.4601,53.4817,53.4312,53.4601,61248.0
2018-04-30 13:10:00,74.06,74.12,73.99,74.06,94411.0,53.4601,53.5034,53.4095,53.4601,94411.0
2018-04-30 13:15:00,74.06,74.42,74.06,74.41,419852.0,53.4601,53.7199,53.4601,53.7127,419852.0
2018-04-30 13:20:00,74.42,74.55,74.39,74.47,1244974.0,53.7199,53.8138,53.6983,53.756,1244974.0
2018-04-30 13:25:00,74.46,74.59,74.45,74.49,335614.0,53.7488,53.8426,53.7416,53.7705,335614.0
2018-04-30 13:30:00,74.49,74.5,74.41,74.5,165572.0,53.7705,53.7777,53.7127,53.7777,165572.0
2018-04-30 13:35:00,74.49,74.64,74.48,74.53,124535.0,53.7705,53.8787,53.7632,53.7993,124535.0
2018-04-30 13:40:00,74.54,74.59,74.46,74.46,637311.0,53.8065,53.8426,53.7488,53.7488,637311.0
2018-04-30 13:45:00,74.46,74.5,74.43,74.44,363088.0,53.7488,53.7777,53.7271,53.7344,363088.0
2018-04-30 13:50:00,74.45,74.45,74.38,74.41,172425.0,53.7416,53.7416,53.691,53.7127,172425.0
2018-04-30 13:55:00,74.41,74.49,74.36,74.48,61021.0,53.7127,53.7705,53.6766,53.7632,61021.0
2018-04-30 14:00:00,74.49,74.51,74.36,74.37,58398.0,53.7705,53.7849,53.6766,53.6838,58398.0
2018-04-30 14:05:00,74.36,74.4,74.28,74.32,104255.0,53.6766,53.7055,53.6189,53.6477,104255.0
2018-04-30 14:10:00,74.32,74.37,74.25,74.28,141722.0,53.6477,53.6838,53.5972,53.6189,141722.0
2018-04-30 14:15:00,74.27,74.33,74.16,74.16,70913.0,53.6116,53.655,53.5322,53.5322,70913.0
2018-04-30 14:20:00,74.16,74.27,74.16,74.21,113732.0,53.5322,53.6116,53.5322,53.5683,113732.0
2018-04-30 14:25:00,74.21,74.27,74.17,74.21,55578.0,53.5683,53.6116,53.5395,53.5683,55578.0
2018-04-30 14:30:00,74.21,74.26,74.14,74.18,106951.0,53.5683,53.6044,53.5178,53.5467,106951.0
2018-04-30 14:35:00,74.18,74.19,74.06,74.07,54918.0,53.5467,53.5539,53.4601,53.4673,54918.0
2018-04-30 14:40:00,74.06,74.12,74.05,74.09,51509.0,53.4601,53.5034,53.4528,53.4817,51509.0
2018-04-30 14:45:00,74.09,74.16,74.08,74.11,51711.0,53.4817,53.5322,53.4745,53.4961,51711.0
2018-04-30 14:50:00,74.11,74.14,74.08,74.12,64869.0,53.4961,53.5178,53.4745,53.5034,64869.0
2018-04-30 14:55:00,74.12,74.14,74.08,74.08,43667.0,53.5034,53.5178,53.4745,53.4745,43667.0
2018-04-30 15:00:00,74.08,74.12,74.04,74.08,76438.0,53.4745,53.5034,53.4456,53.4745,76438.0
2018-04-30 15:05:00,74.08,74.11,74.05,74.07,171957.0,53.4745,53.4961,53.4528,53.4673,171957.0
2018-04-30 15:10:00,74.08,74.11,74.06,74.08,52774.0,53.4745,53.4961,53.4601,53.4745,52774.0
2018-04-30 15:15:00,74.09,74.16,74.06,74.08,175265.0,53.4817,53.5322,53.4601,53.4745,175265.0
2018-04-30 15:20:00,74.08,74.11,73.93,73.95,158150.0,53.4745,53.4961,53.3662,53.3807,158150.0
2018-04-30 15:25:00,73.95,73.96,73.89,73.92,63325.0,53.3807,53.3879,53.3373,53.359,63325.0
2018-04-30 15:30:00,73.91,74.06,73.9,74.04,147373.0,53.3518,53.4601,53.3446,53.4456,147373.0
2018-04-30 15:35:00,74.04,74.05,73.98,74.04,128130.0,53.4456,53.4528,53.4023,53.4456,128130.0
2018-04-30 15:40:00,74.04,74.07,74.01,74.03,316931.0,53.4456,53.4673,53.424,53.4384,316931.0
2018-04-30 15:45:00,74.02,74.12,73.99,74.1,447333.0,53.4312,53.5034,53.4095,53.4889,447333.0
2018-04-30 15:50:00,74.1,74.1,73.99,74.01,449710.0,53.4889,53.4889,53.4095,53.424,449710.0
2018-04-30 15:55:00,74.01,74.04,73.77,73.8,1142837.0,53.424,53.4456,53.2507,53.2724,1142837.0
2018-05-01 09:30:00,73.44,73.49,72.98,73.01,395627.0,53.0125,53.0486,52.6805,52.7021,395627.0
2018-05-01 09:35:00,72.99,73.26,72.95,73.26,203576.0,52.6877,52.8826,52.6588,52.8826,203576.0
2018-05-01 09:40:00,73.26,73.33,73.2,73.23,244706.0,52.8826,52.9331,52.8393,52.8609,244706.0
2018-05-01 09:45:00,73.23,73.27,73.17,73.21,140729.0,52.8609,52.8898,52.8176,52.8465,140729.0
2018-05-01 09:50:00,73.22,73.34,73.1,73.11,172313.0,52.8537,52.9403,52.7671,52.7743,172313.0
2018-05-01 09:55:00,73.11,73.22,73.06,73.1,83008.0,52.7743,52.8537,52.7382,52.7671,83008.0
2018-05-01 10:00:00,73.11,73.15,73.0,73.03,186571.0,52.7743,52.8032,52.6949,52.7166,186571.0
2018-05-01 10:05:00,73.03,73.03,72.85,72.95,142246.0,52.7166,52.7166,52.5866,52.6588,142246.0
2018-05-01 10:10:00,72.94,72.94,72.75,72.81,133054.0,52.6516,52.6516,52.5144,52.5577,133054.0
2018-05-01 10:15:00,72.81,72.94,72.79,72.93,220208.0,52.5577,52.6516,52.5433,52.6444,220208.0
2018-05-01 10:20:00,72.93,72.94,72.74,72.87,247531.0,52.6444,52.6516,52.5072,52.6011,247531.0
2018-05-01 10:25:00,72.87,72.89,72.78,72.79,243612.0,52.6011,52.6155,52.5361,52.5433,243612.0
2018-05-01 10:30:00,72.79,72.85,72.72,72.82,144837.0,52.5433,52.5866,52.4928,52.565,144837.0
2018-05-01 10:35:00,72.82,72.84,72.72,72.8,196415.0,52.565,52.5794,52.4928,52.5505,196415.0
2018-05-01 10:40:00,72.81,72.85,72.72,72.75,183146.0,52.5577,52.5866,52.4928,52.5144,183146.0
2018-05-01 10:45:00,72.75,72.8,72.64,72.67,120105.0,52.5144,52.5505,52.435,52.4567,120105.0
2018-05-01 10:50:00,72.66,72.67,72.54,72.56,209914.0,52.4495,52.4567,52.3628,52.3773,209914.0
2018-05-01 10:55:00,72.56,72.63,72.54,72.56,289828.0,52.3773,52.4278,52.3628,52.3773,289828.0
2018-05-01 11:00:00,72.55,72.56,72.43,72.46,256138.0,52.3701,52.3773,52.2834,52.3051,256138.0
2018-05-01 11:05:00,72.46,72.6,72.46,72.59,104594.0,52.3051,52.4062,52.3051,52.3989,104594.0
2018-05-01 11:10:00,72.59,72.76,72.59,72.73,74679.0,52.3989,52.5217,52.3989,52.5,74679.0
2018-05-01 11:15:00,72.73,72.88,72.71,72.88,119291.0,52.5,52.6083,52.4856,52.6083,119291.0
2018-05-01 11:20:00,72.88,73.0,72.87,72.97,139550.0,52.6083,52.6949,52.6011,52.6732,139550.0
2018-05-01 11:25:00,72.97,73.0,72.92,72.97,142481.0,52.6732,52.6949,52.6372,52.6732,142481.0
2018-05-01 11:30:00,72.97,72.99,72.91,72.95,58690.0,52.6732,52.6877,52.6299,52.6588,58690.0
2018-05-01 11:35:00,72.95,73.01,72.94,72.99,70500.0,52.6588,52.7021,52.6516,52.6877,70500.0
2018-05-01 11:40:00,72.99,73.04,72.94,72.95,85159.0,52.6877,52.7238,52.6516,52.6588,85159.0
2018-05-01 11:45:00,72.95,72.97,72.85,72.87,65393.0,52.6588,52.6732,52.5866,52.6011,65393.0
2018-05-01 11:50:00,72.88,73.01,72.88,72.93,49648.0,52.6083,52.7021,52.6083,52.6444,49648.0
2018-05-01 11:55:00,72.93,72.96,72.84,72.84,111108.0,52.6444,52.666,52.5794,52.5794,111108.0
2018-05-01 12:00:00,72.84,72.95,72.8,72.94,355821.0,52.5794,52.6588,52.5505,52.6516,355821.0
2018-05-01 12:05:00,72.95,73.01,72.92,72.97,209138.0,52.6588,52.7021,52.6372,52.6732,209138.0
2018-05-01 12:10:00,72.96,72.98,72.91,72.91,63219.0,52.666,52.6805,52.6299,52.6299,63219.0
2018-05-01 12:15:00,72.91,72.92,72.85,72.87,218331.0,52.6299,52.6372,52.5866,52.6011,218331.0
2018-05-01 12:20:00,72.87,72.91,72.86,72.89,97599.0,52.6011,52.6299,52.5938,52.6155,97599.0
2018-05-01 12:25:00,72.89,73.0,72.87,72.95,119608.0,52.6155,52.6949,52.6011,52.6588,119608.0
2018-05-01 12:30:00,72.95,72.95,72.87,72.91,87042.0,52.6588,52.6588,52.6011,52.6299,87042.0
2018-05-01 12:35:00,72.91,72.94,72.88,72.91,64599.0,52.6299,52.6516,52.6083,52.6299,64599.0
2018-05-01 12:40:00,72.92,72.94,72.87,72.9,66524.0,52.6372,52.6516,52.6011,52.6227,66524.0
2018-05-01 12:45:00,72.91,72.95,72.86,72.89,129061.0,52.6299,52.6588,52.5938,52.6155,129061.0
2018-05-01 12:50:00,72.89,73.02,72.89,73.02,85996.0,52.6155,52.7093,52.6155,52.7093,85996.0
2018-05-01 12:55:00,73.02,73.03,72.94,72.97,79584.0,52.7093,52.7166,52.6516,52.6732,79584.0
2018-05-01 13:00:00,72.97,72.98,72.85,72.88,109970.0,52.6732,52.6805,52.5866,52.6083,109970.0
2018-05-01 13:05:00,72.87,72.93,72.8,72.83,122969.0,52.6011,52.6444,52.5505,52.5722,122969.0
2018-05-01 13:10:00,72.83,72.85,72.8,72.83,89980.0,52.5722,52.5866,52.5505,52.5722,89980.0
2018-05-01 13:15:00,72.83,72.87,72.78,72.78,156860.0,52.5722,52.6011,52.5361,52.5361,156860.0
2018-05-01 13:20:00,72.78,72.79,72.72,72.75,90210.0,52.5361,52.5433,52.4928,52.5144,90210.0
2018-05-01 13:25:00,72.75,72.81,72.71,72.81,68492.0,52.5144,52.5577,52.4856,52.5577,68492.0
2018-05-01 13:30:00,72.81,72.88,72.8,72.86,75007.0,52.5577,52.6083,52.5505,52.5938,75007.0
2018-05-01 13:35:00,72.87,72.9,72.82,72.82,101058.0,52.6011,52.6227,52.565,52.565,101058.0
2018-05-01 13:40:00,72.82,72.82,72.71,72.73,128795.0,52.565,52.565,52.4856,52.5,128795.0
2018-05-01 13:45:00,72.72,72.85,72.72,72.81,354543.0,52.4928,52.5866,52.4928,52.5577,354543.0
2018-05-01 13:50:00,72.81,72.89,72.81,72.83,148406.0,52.5577,52.6155,52.5577,52.5722,148406.0
2018-05-01 13:55:00,72.82,72.93,72.82,72.87,126567.0,52.565,52.6444,52.565,52.6011,126567.0
2018-05-01 14:00:00,72.87,72.96,72.85,72.95,120408.0,52.6011,52.666,52.5866,52.6588,120408.0
2018-05-01 14:05:00,72.95,72.98,72.88,72.89,96962.0,52.6588,52.6805,52.6083,52.6155,96962.0
2018-05-01 14:10:00,72.89,72.97,72.87,72.93,458943.0,52.6155,52.6732,52.6011,52.6444,458943.0
2018-05-01 14:15:00,72.93,72.95,72.87,72.89,174987.0,52.6444,52.6588,52.6011,52.6155,174987.0
2018-05-01 14:20:00,72.9,73.02,72.87,73.01,122569.0,52.6227,52.7093,52.6011,52.7021,122569.0
2018-05-01 14:25:00,73.0,73.03,72.97,72.98,183953.0,52.6949,52.7166,52.6732,52.6805,183953.0
2018-05-01 14:30:00,72.98,73.06,72.98,73.0,121815.0,52.6805,52.7382,52.6805,52.6949,121815.0
2018-05-01 14:35:00,73.0,73.02,72.96,73.02,58046.0,52.6949,52.7093,52.666,52.7093,58046.0
2018-05-01 14:40:00,73.01,73.15,73.0,73.14,116044.0,52.7021,52.8032,52.6949,52.796,116044.0
2018-05-01 14:45:00,73.14,73.19,73.12,73.13,109662.0,52.796,52.832,52.7815,52.7887,109662.0
2018-05-01 14:50:00,73.12,73.22,73.11,73.16,168524.0,52.7815,52.8537,52.7743,52.8104,168524.0
2018-05-01 14:55:00,73.16,73.22,73.15,73.17,116805.0,52.8104,52.8537,52.8032,52.8176,116805.0
2018-05-01 15:00:00,73.16,73.26,73.15,73.16,153936.0,52.8104,52.8826,52.8032,52.8104,153936.0
2018-05-01 15:05:00,73.16,73.24,73.15,73.22,95934.0,52.8104,52.8681,52.8032,52.8537,95934.0
2018-05-01 15:10:00,73.2,73.21,73.13,73.14,127784.0,52.8393,52.8465,52.7887,52.796,127784.0
2018-05-01 15:15:00,73.14,73.15,73.07,73.08,139555.0,52.796,52.8032,52.7454,52.7526,139555.0
2018-05-01 15:20:00,73.07,73.1,73.03,73.04,118823.0,52.7454,52.7671,52.7166,52.7238,118823.0
2018-05-01 15:25:00,73.05,73.07,72.94,73.0,144808.0,52.731,52.7454,52.6516,52.6949,144808.0
2018-05-01 15:30:00,73.0,73.1,72.99,73.08,117076.0,52.6949,52.7671,52.6877,52.7526,117076.0
2018-05-01 15:35:00,73.08,73.08,72.97,72.99,150625.0,52.7526,52.7526,52.6732,52.6877,150625.0
2018-05-01 15:40:00,72.99,73.16,72.98,73.15,472088.0,52.6877,52.8104,52.6805,52.8032,472088.0
2018-05-01 15:45:00,73.14,73.24,73.13,73.21,241030.0,52.796,52.8681,52.7887,52.8465,241030.0
2018-05-01 15:50:00,73.21,73.24,73.15,73.19,225861.0,52.8465,52.8681,52.8032,52.832,225861.0
2018-05-01 15:55:00,73.19,73.39,73.19,73.34,838962.0,52.832,52.9764,52.832,52.9403,838962.0
2018-05-02 09:30:00,73.14,73.49,73.04,73.42,416499.0,52.796,53.0486,52.7238,52.9981,416499.0
2018-05-02 09:35:00,73.42,73.62,73.34,73.55,269378.0,52.9981,53.1424,52.9403,53.0919,269378.0
2018-05-02 09:40:00,73.55,73.65,73.44,73.6,317722.0,53.0919,53.1641,53.0125,53.128,317722.0
2018-05-02 09:45:00,73.61,73.63,73.41,73.43,298101.0,53.1352,53.1497,52.9909,53.0053,298101.0
2018-05-02 09:50:00,73.42,73.58,73.4,73.56,247557.0,52.9981,53.1136,52.9836,53.0991,247557.0
2018-05-02 09:55:00,73.57,73.63,73.5,73.54,692358.0,53.1064,53.1497,53.0558,53.0847,692358.0
2018-05-02 10:00:00,73.55,73.71,73.54,73.7,227811.0,53.0919,53.2074,53.0847,53.2002,227811.0
2018-05-02 10:05:00,73.69,73.83,73.66,73.8,329360.0,53.193,53.294,53.1713,53.2724,329360.0
2018-05-02 10:10:00,73.79,73.83,73.72,73.78,283046.0,53.2652,53.294,53.2146,53.2579,283046.0
2018-05-02 10:15:00,73.78,73.89,73.78,73.84,259287.0,53.2579,53.3373,53.2579,53.3013,259287.0
2018-05-02 10:20:00,73.84,73.85,73.61,73.63,334331.0,53.3013,53.3085,53.1352,53.1497,334331.0
2018-05-02 10:25:00,73.62,73.69,73.59,73.67,191567.0,53.1424,53.193,53.1208,53.1785,191567.0
2018-05-02 10:30:00,73.66,73.75,73.44,73.74,512654.0,53.1713,53.2363,53.0125,53.2291,512654.0
2018-05-02 10:35:00,73.73,73.81,73.64,73.67,201797.0,53.2218,53.2796,53.1569,53.1785,201797.0
2018-05-02 10:40:00,73.67,73.76,73.64,73.69,95924.0,53.1785,53.2435,53.1569,53.193,95924.0
2018-05-02 10:45:00,73.68,73.97,73.62,73.96,149921.0,53.1858,53.3951,53.1424,53.3879,149921.0
2018-05-02 10:50:00,73.97,73.97,73.81,73.84,110929.0,53.3951,53.3951,53.2796,53.3013,110929.0
2018-05-02 10:55:00,73.85,73.91,73.81,73.83,222336.0,53.3085,53.3518,53.2796,53.294,222336.0
2018-05-02 11:00:00,73.82,73.84,73.69,73.75,103577.0,53.2868,53.3013,53.193,53.2363,103577.0
2018-05-02 11:05:00,73.75,73.8,73.72,73.8,67867.0,53.2363,53.2724,53.2146,53.2724,67867.0
2018-05-02 11:10:00,73.8,73.85,73.74,73.78,150770.0,53.2724,53.3085,53.2291,53.2579,150770.0
2018-05-02 11:15:00,73.78,73.8,73.72,73.75,116216.0,53.2579,53.2724,53.2146,53.2363,116216.0
2018-05-02 11:20:00,73.75,73.9,73.74,73.86,62329.0,53.2363,53.3446,53.2291,53.3157,62329.0
2018-05-02 11:25:00,73.85,73.9,73.84,73.9,119877.0,53.3085,53.3446,53.3013,53.3446,119877.0
2018-05-02 11:30:00,73.89,73.89,73.81,73.82,73518.0,53.3373,53.3373,53.2796,53.2868,73518.0
2018-05-02 11:35:00,73.82,73.84,73.77,73.83,63444.0,53.2868,53.3013,53.2507,53.294,63444.0
2018-05-02 11:40:00,73.83,73.88,73.82,73.83,64084.0,53.294,53.3301,53.2868,53.294,64084.0
2018-05-02 11:45:00,73.82,73.84,73.75,73.8,122737.0,53.2868,53.3013,53.2363,53.2724,122737.0
2018-05-02 11:50:00,73.81,73.81,73.73,73.77,84780.0,53.2796,53.2796,53.2218,53.2507,84780.0
2018-05-02 11:55:00,73.78,73.79,73.72,73.77,78839.0,53.2579,53.2652,53.2146,53.2507,78839.0
2018-05-02 12:00:00,73.77,73.92,73.76,73.86,81584.0,53.2507,53.359,53.2435,53.3157,81584.0
2018-05-02 12:05:00,73.85,73.9,73.81,73.87,71312.0,53.3085,53.3446,53.2796,53.3229,71312.0
2018-05-02 12:10:00,73.86,73.9,73.81,73.83,76988.0,53.3157,53.3446,53.2796,53.294,76988.0
2018-05-02 12:15:00,73.82,73.82,73.75,73.76,81804.0,53.2868,53.2868,53.2363,53.2435,81804.0
2018-05-02 12:20:00,73.77,73.86,73.76,73.86,38126.0,53.2507,53.3157,53.2435,53.3157,38126.0
2018-05-02 12:25:00,73.86,73.87,73.81,73.86,47938.0,53.3157,53.3229,53.2796,53.3157,47938.0
2018-05-02 12:30:00,73.87,73.87,73.81,73.83,37938.0,53.3229,53.3229,53.2796,53.294,37938.0
2018-05-02 12:35:00,73.82,73.85,73.77,73.84,40959.0,53.2868,53.3085,53.2507,53.3013,40959.0
2018-05-02 12:40:00,73.84,73.88,73.8,73.85,41555.0,53.3013,53.3301,53.2724,53.3085,41555.0
2018-05-02 12:45:00,73.86,73.89,73.8,73.83,48304.0,53.3157,53.3373,53.2724,53.294,48304.0
2018-05-02 12:50:00,73.82,73.86,73.79,73.82,22951.0,53.2868,53.3157,53.2652,53.2868,22951.0
2018-05-02 12:55:00,73.82,73.85,73.8,73.83,28216.0,53.2868,53.3085,53.2724,53.294,28216.0
2018-05-02 13:00:00,73.83,73.89,73.81,73.85,63182.0,53.294,53.3373,53.2796,53.3085,63182.0
2018-05-02 13:05:00,73.85,73.9,73.85,73.85,36826.0,53.3085,53.3446,53.3085,53.3085,36826.0
2018-05-02 13:10:00,73.86,73.93,73.85,73.91,36795.0,53.3157,53.3662,53.3085,53.3518,36795.0
2018-05-02 13:15:00,73.91,73.92,73.87,73.91,97130.0,53.3518,53.359,53.3229,53.3518,97130.0
2018-05-02 13:20:00,73.91,73.95,73.9,73.92,31926.0,53.3518,53.3807,53.3446,53.359,31926.0
2018-05-02 13:25:00,73.91,73.96,73.9,73.95,27400.0,53.3518,53.3879,53.3446,53.3807,27400.0
2018-05-02 13:30:00,73.96,73.98,73.9,73.91,64411.0,53.3879,53.4023,53.3446,53.3518,64411.0
2018-05-02 13:35:00,73.91,73.97,73.9,73.94,97866.0,53.3518,53.3951,53.3446,53.3734,97866.0
2018-05-02 13:40:00,73.94,73.95,73.82,73.84,27388.0,53.3734,53.3807,53.2868,53.3013,27388.0
2018-05-02 13:45:00,73.84,73.92,73.82,73.91,25621.0,53.3013,53.359,53.2868,53.3518,25621.0
2018-05-02 13:50:00,73.9,73.95,73.86,73.94,104850.0,53.3446,53.3807,53.3157,53.3734,104850.0
2018-05-02 13:55:00,73.94,73.95,73.89,73.89,124075.0,53.3734,53.3807,53.3373,53.3373,124075.0
2018-05-02 14:00:00,73.89,74.19,73.86,74.19,135201.0,53.3373,53.5539,53.3157,53.5539,135201.0
2018-05-02 14:05:00,74.19,74.2,74.11,74.16,246921.0,53.5539,53.5611,53.4961,53.5322,246921.0
2018-05-02 14:10:00,74.16,74.22,74.1,74.13,228830.0,53.5322,53.5756,53.4889,53.5106,228830.0
2018-05-02 14:15:00,74.12,74.19,74.06,74.13,333526.0,53.5034,53.5539,53.4601,53.5106,333526.0
2018-05-02 14:20:00,74.13,74.18,74.07,74.09,221720.0,53.5106,53.5467,53.4673,53.4817,221720.0
2018-05-02 14:25:00,74.1,74.25,74.1,74.18,134971.0,53.4889,53.5972,53.4889,53.5467,134971.0
2018-05-02 14:30:00,74.18,74.22,74.09,74.11,128049.0,53.5467,53.5756,53.4817,53.4961,128049.0
2018-05-02 14:35:00,74.11,74.17,74.04,74.15,104605.0,53.4961,53.5395,53.4456,53.525,104605.0
2018-05-02 14:40:00,74.15,74.19,74.07,74.12,76414.0,53.525,53.5539,53.4673,53.5034,76414.0
2018-05-02 14:45:00,74.11,74.17,74.08,74.11,59997.0,53.4961,53.5395,53.4745,53.4961,59997.0
2018-05-02 14:50:00,74.11,74.14,74.07,74.08,138326.0,53.4961,53.5178,53.4673,53.4745,138326.0
2018-05-02 14:55:00,74.07,74.13,74.05,74.07,86859.0,53.4673,53.5106,53.4528,53.4673,86859.0
2018-05-02 15:00:00,74.07,74.13,74.01,74.1,146222.0,53.4673,53.5106,53.424,53.4889,146222.0
2018-05-02 15:05:00,74.1,74.16,74.07,74.12,67833.0,53.4889,53.5322,53.4673,53.5034,67833.0
2018-05-02 15:10:00,74.13,74.15,74.06,74.08,149624.0,53.5106,53.525,53.4601,53.4745,149624.0
2018-05-02 15:15:00,74.08,74.09,73.97,73.98,123388.0,53.4745,53.4817,53.3951,53.4023,123388.0
2018-05-02 15:20:00,73.98,74.0,73.78,73.8,209355.0,53.4023,53.4167,53.2579,53.2724,209355.0
2018-05-02 15:25:00,73.81,73.9,73.8,73.87,82602.0,53.2796,53.3446,53.2724,53.3229,82602.0
2018-05-02 15:30:00,73.86,73.86,73.79,73.83,136624.0,53.3157,53.3157,53.2652,53.294,136624.0
2018-05-02 15:35:00,73.82,73.82,73.7,73.76,230477.0,53.2868,53.2868,53.2002,53.2435,230477.0
2018-05-02 15:40:00,73.75,73.77,73.61,73.61,205421.0,53.2363,53.2507,53.1352,53.1352,205421.0
2018-05-02 15:45:00,73.62,73.63,73.53,73.53,453981.0,53.1424,53.1497,53.0775,53.0775,453981.0
2018-05-02 15:50:00,73.53,73.56,73.48,73.51,378975.0,53.0775,53.0991,53.0414,53.063,378975.0
2018-05-02 15:55:00,73.51,73.69,73.51,73.67,538800.0,53.063,53.193,53.063,53.1785,538800.0
2018-05-03 09:30:00,73.32,73.43,73.24,73.3,307709.0,52.9259,53.0053,52.8681,52.9115,307709.0
2018-05-03 09:35:00,73.29,73.29,73.06,73.15,232510.0,52.9042,52.9042,52.7382,52.8032,232510.0
2018-05-03 09:40:00,73.14,73.15,73.04,73.15,159189.0,52.796,52.8032,52.7238,52.8032,159189.0
2018-05-03 09:45:00,73.14,73.26,73.12,73.22,74196.0,52.796,52.8826,52.7815,52.8537,74196.0
2018-05-03 09:50:00,73.21,73.37,73.18,73.28,108204.0,52.8465,52.962,52.8248,52.897,108204.0
2018-05-03 09:55:00,73.28,73.39,73.27,73.38,79457.0,52.897,52.9764,52.8898,52.9692,79457.0
2018-05-03 10:00:00,73.37,73.38,73.11,73.15,125811.0,52.962,52.9692,52.7743,52.8032,125811.0
2018-05-03 10:05:00,73.15,73.19,73.05,73.08,185022.0,52.8032,52.832,52.731,52.7526,185022.0
2018-05-03 10:10:00,73.09,73.18,73.02,73.03,237899.0,52.7599,52.8248,52.7093,52.7166,237899.0
2018-05-03 10:15:00,73.03,73.06,72.96,72.98,129964.0,52.7166,52.7382,52.666,52.6805,129964.0
2018-05-03 10:20:00,72.97,72.97,72.76,72.8,288953.0,52.6732,52.6732,52.5217,52.5505,288953.0
2018-05-03 10:25:00,72.81,72.89,72.7,72.79,336065.0,52.5577,52.6155,52.4783,52.5433,336065.0
2018-05-03 10:30:00,72.78,72.82,72.67,72.69,572907.0,52.5361,52.565,52.4567,52.4711,572907.0
2018-05-03 10:35:00,72.68,72.68,72.53,72.59,401330.0,52.4639,52.4639,52.3556,52.3989,401330.0
2018-05-03 10:40:00,72.59,72.73,72.5,72.72,214045.0,52.3989,52.5,52.334,52.4928,214045.0
2018-05-03 10:45:00,72.72,72.84,72.71,72.82,139129.0,52.4928,52.5794,52.4856,52.565,139129.0
2018-05-03 10:50:00,72.82,72.9,72.72,72.9,175902.0,52.565,52.6227,52.4928,52.6227,175902.0
2018-05-03 10:55:00,72.89,72.89,72.71,72.78,218719.0,52.6155,52.6155,52.4856,52.5361,218719.0
2018-05-03 11:00:00,72.78,72.9,72.74,72.83,186036.0,52.5361,52.6227,52.5072,52.5722,186036.0
2018-05-03 11:05:00,72.84,72.91,72.68,72.7,364567.0,52.5794,52.6299,52.4639,52.4783,364567.0
2018-05-03 11:10:00,72.7,72.82,72.68,72.73,396980.0,52.4783,52.565,52.4639,52.5,396980.0
2018-05-03 11:15:00,72.73,72.78,72.7,72.7,150894.0,52.5,52.5361,52.4783,52.4783,150894.0
2018-05-03 11:20:00,72.7,72.74,72.65,72.73,146451.0,52.4783,52.5072,52.4423,52.5,146451.0
2018-05-03 11:25:00,72.73,72.75,72.61,72.62,120053.0,52.5,52.5144,52.4134,52.4206,120053.0
2018-05-03 11:30:00,72.61,72.67,72.57,72.64,122857.0,52.4134,52.4567,52.3845,52.435,122857.0
2018-05-03 11:35:00,72.65,72.74,72.65,72.71,128489.0,52.4423,52.5072,52.4423,52.4856,128489.0
2018-05-03 11:40:00,72.72,72.73,72.56,72.58,210935.0,52.4928,52.5,52.3773,52.3917,210935.0
2018-05-03 11:45:00,72.59,72.83,72.59,72.8,187530.0,52.3989,52.5722,52.3989,52.5505,187530.0
2018-05-03 11:50:00,72.8,72.84,72.72,72.78,129004.0,52.5505,52.5794,52.4928,52.5361,129004.0
2018-05-03 11:55:00,72.77,72.93,72.76,72.86,214215.0,52.5289,52.6444,52.5217,52.5938,214215.0
2018-05-03 12:00:00,72.85,72.92,72.81,72.83,289953.0,52.5866,52.6372,52.5577,52.5722,289953.0
2018-05-03 12:05:00,72.85,72.91,72.85,72.87,220206.0,52.5866,52.6299,52.5866,52.6011,220206.0
2018-05-03 12:10:00,72.88,72.92,72.8,72.91,235664.0,52.6083,52.6372,52.5505,52.6299,235664.0
2018-05-03 12:15:00,72.92,72.92,72.82,72.86,227152.0,52.6372,52.6372,52.565,52.5938,227152.0
2018-05-03 12:20:00,72.87,72.9,72.81,72.81,94848.0,52.6011,52.6227,52.5577,52.5577,94848.0
2018-05-03 12:25:00,72.81,72.83,72.76,72.76,117345.0,52.5577,52.5722,52.5217,52.5217,117345.0
2018-05-03 12:30:00,72.78,72.91,72.77,72.91,111968.0,52.5361,52.6299,52.5289,52.6299,111968.0
2018-05-03 12:35:00,72.91,73.05,72.9,73.05,118396.0,52.6299,52.731,52.6227,52.731,118396.0
2018-05-03 12:40:00,73.05,73.09,73.02,73.06,60752.0,52.731,52.7599,52.7093,52.7382,60752.0
2018-05-03 12:45:00,73.06,73.13,73.04,73.11,103437.0,52.7382,52.7887,52.7238,52.7743,103437.0
2018-05-03 12:50:00,73.11,73.28,73.08,73.26,158245.0,52.7743,52.897,52.7526,52.8826,158245.0
2018-05-03 12:55:00,73.26,73.39,73.23,73.38,103145.0,52.8826,52.9764,52.8609,52.9692,103145.0
2018-05-03 13:00:00,73.39,73.4,73.23,73.27,64593.0,52.9764,52.9836,52.8609,52.8898,64593.0
2018-05-03 13:05:00,73.27,73.31,73.2,73.21,75486.0,52.8898,52.9187,52.8393,52.8465,75486.0
2018-05-03 13:10:00,73.21,73.26,73.19,73.23,80851.0,52.8465,52.8826,52.832,52.8609,80851.0
2018-05-03 13:15:00,73.24,73.42,73.22,73.29,165398.0,52.8681,52.9981,52.8537,52.9042,165398.0
2018-05-03 13:20:00,73.3,73.37,73.27,73.28,78548.0,52.9115,52.962,52.8898,52.897,78548.0
2018-05-03 13:25:00,73.29,73.31,73.2,73.28,81260.0,52.9042,52.9187,52.8393,52.897,81260.0
2018-05-03 13:30:00,73.29,73.5,73.29,73.46,191125.0,52.9042,53.0558,52.9042,53.0269,191125.0
2018-05-03 13:35:00,73.47,73.6,73.46,73.56,79153.0,53.0342,53.128,53.0269,53.0991,79153.0
2018-05-03 13:40:00,73.55,73.6,73.5,73.53,53367.0,53.0919,53.128,53.0558,53.0775,53367.0
2018-05-03 13:45:00,73.53,73.55,73.4,73.45,49831.0,53.0775,53.0919,52.9836,53.0197,49831.0
2018-05-03 13:50:00,73.46,73.5,73.44,73.48,78877.0,53.0269,53.0558,53.0125,53.0414,78877.0
2018-05-03 13:55:00,73.48,73.59,73.47,73.49,54920.0,53.0414,53.1208,53.0342,53.0486,54920.0
2018-05-03 14:00:00,73.49,73.51,73.42,73.46,77562.0,53.0486,53.063,52.9981,53.0269,77562.0
2018-05-03 14:05:00,73.45,73.54,73.42,73.51,82367.0,53.0197,53.0847,52.9981,53.063,82367.0
2018-05-03 14:10:00,73.51,73.51,73.41,73.46,50876.0,53.063,53.063,52.9909,53.0269,50876.0
2018-05-03 14:15:00,73.46,73.49,73.39,73.4,58253.0,53.0269,53.0486,52.9764,52.9836,58253.0
2018-05-03 14:20:00,73.4,73.41,73.31,73.31,76018.0,52.9836,52.9909,52.9187,52.9187,76018.0
2018-05-03 14:25:00,73.32,73.39,73.29,73.39,43898.0,52.9259,52.9764,52.9042,52.9764,43898.0
2018-05-03 14:30:00,73.4,73.59,73.39,73.56,128124.0,52.9836,53.1208,52.9764,53.0991,128124.0
2018-05-03 14:35:00,73.57,73.61,73.51,73.54,208848.0,53.1064,53.1352,53.063,53.0847,208848.0
2018-05-03 14:40:00,73.54,73.56,73.41,73.45,176706.0,53.0847,53.0991,52.9909,53.0197,176706.0
2018-05-03 14:45:00,73.45,73.49,73.4,73.41,94335.0,53.0197,53.0486,52.9836,52.9909,94335.0
2018-05-03 14:50:00,73.41,73.43,73.35,73.39,61625.0,52.9909,53.0053,52.9475,52.9764,61625.0
2018-05-03 14:55:00,73.39,73.41,73.24,73.29,82767.0,52.9764,52.9909,52.8681,52.9042,82767.0
2018-05-03 15:00:00,73.29,73.4,73.28,73.33,92599.0,52.9042,52.9836,52.897,52.9331,92599.0
2018-05-03 15:05:00,73.33,73.37,73.25,73.25,110865.0,52.9331,52.962,52.8754,52.8754,110865.0
2018-05-03 15:10:00,73.25,73.26,73.18,73.23,202492.0,52.8754,52.8826,52.8248,52.8609,202492.0
2018-05-03 15:15:00,73.22,73.34,73.21,73.3,110942.0,52.8537,52.9403,52.8465,52.9115,110942.0
2018-05-03 15:20:00,73.3,73.35,73.26,73.31,114857.0,52.9115,52.9475,52.8826,52.9187,114857.0
2018-05-03 15:25:00,73.31,73.34,73.24,73.33,72906.0,52.9187,52.9403,52.8681,52.9331,72906.0
2018-05-03 15:30:00,73.33,73.42,73.3,73.33,134148.0,52.9331,52.9981,52.9115,52.9331,134148.0
2018-05-03 15:35:00,73.33,73.36,73.22,73.23,190015.0,52.9331,52.9548,52.8537,52.8609,190015.0
2018-05-03 15:40:00,73.23,73.29,73.18,73.25,165157.0,52.8609,52.9042,52.8248,52.8754,165157.0
2018-05-03 15:45:00,73.25,73.37,73.24,73.35,173701.0,52.8754,52.962,52.8681,52.9475,173701.0
2018-05-03 15:50:00,73.35,73.42,73.32,73.36,404954.0,52.9475,52.9981,52.9259,52.9548,404954.0
2018-05-03 15:55:00,73.35,73.52,73.29,73.49,1133286.0,52.9475,53.0703,52.9042,53.0486,1133286.0
2018-05-04 09:30:00,73.29,73.39,73.03,73.16,171465.0,52.9042,52.9764,52.7166,52.8104,171465.0
2018-05-04 09:35:00,73.15,73.38,73.12,73.18,148738.0,52.8032,52.9692,52.7815,52.8248,148738.0
2018-05-04 09:40:00,73.19,73.21,72.99,73.19,154618.0,52.832,52.8465,52.6877,52.832,154618.0
2018-05-04 09:45:00,73.19,73.34,73.17,73.29,129092.0,52.832,52.9403,52.8176,52.9042,129092.0
2018-05-04 09:50:00,73.29,73.32,73.18,73.29,78769.0,52.9042,52.9259,52.8248,52.9042,78769.0
2018-05-04 09:55:00,73.28,73.28,73.14,73.16,84292.0,52.897,52.897,52.796,52.8104,84292.0
2018-05-04 10:00:00,73.16,73.17,73.08,73.16,92047.0,52.8104,52.8176,52.7526,52.8104,92047.0
2018-05-04 10:05:00,73.15,73.24,73.08,73.22,126084.0,52.8032,52.8681,52.7526,52.8537,126084.0
2018-05-04 10:10:00,73.23,73.25,73.15,73.23,114231.0,52.8609,52.8754,52.8032,52.8609,114231.0
2018-05-04 10:15:00,73.23,73.27,73.03,73.05,289977.0,52.8609,52.8898,52.7166,52.731,289977.0
2018-05-04 10:20:00,73.05,73.16,73.02,73.13,72125.0,52.731,52.8104,52.7093,52.7887,72125.0
2018-05-04 10:25:00,73.13,73.32,73.11,73.26,41988.0,52.7887,52.9259,52.7743,52.8826,41988.0
2018-05-04 10:30:00,73.27,73.42,73.26,73.33,112553.0,52.8898,52.9981,52.8826,52.9331,112553.0
2018-05-04 10:35:00,73.34,73.46,73.32,73.45,190223.0,52.9403,53.0269,52.9259,53.0197,190223.0
2018-05-04 10:40:00,73.45,73.55,73.43,73.54,499138.0,53.0197,53.0919,53.0053,53.0847,499138.0
2018-05-04 10:45:00,73.54,73.58,73.39,73.41,230231.0,53.0847,53.1136,52.9764,52.9909,230231.0
2018-05-04 10:50:00,73.41,73.46,73.36,73.44,86425.0,52.9909,53.0269,52.9548,53.0125,86425.0
2018-05-04 10:55:00,73.44,73.5,73.42,73.44,117105.0,53.0125,53.0558,52.9981,53.0125,117105.0
2018-05-04 11:00:00,73.44,73.49,73.36,73.36,109117.0,53.0125,53.0486,52.9548,52.9548,109117.0
2018-05-04 11:05:00,73.37,73.41,73.35,73.39,79816.0,52.962,52.9909,52.9475,52.9764,79816.0
2018-05-04 11:10:00,73.4,73.45,73.38,73.38,61981.0,52.9836,53.0197,52.9692,52.9692,61981.0
2018-05-04 11:15:00,73.38,73.47,73.38,73.44,42039.0,52.9692,53.0342,52.9692,53.0125,42039.0
2018-05-04 11:20:00,73.44,73.57,73.43,73.49,72862.0,53.0125,53.1064,53.0053,53.0486,72862.0
2018-05-04 11:25:00,73.5,73.59,73.5,73.56,63118.0,53.0558,53.1208,53.0558,53.0991,63118.0
2018-05-04 11:30:00,73.56,73.72,73.55,73.7,261072.0,53.0991,53.2146,53.0919,53.2002,261072.0
2018-05-04 11:35:00,73.71,73.73,73.66,73.69,62904.0,53.2074,53.2218,53.1713,53.193,62904.0
2018-05-04 11:40:00,73.69,73.74,73.6,73.73,72751.0,53.193,53.2291,53.128,53.2218,72751.0
2018-05-04 11:45:00,73.73,73.87,73.73,73.83,318391.0,53.2218,53.3229,53.2218,53.294,318391.0
2018-05-04 11:50:00,73.83,73.86,73.75,73.84,148483.0,53.294,53.3157,53.2363,53.3013,148483.0
2018-05-04 11:55:00,73.84,73.99,73.83,73.99,138529.0,53.3013,53.4095,53.294,53.4095,138529.0
2018-05-04 12:00:00,73.99,74.04,73.9,74.03,106544.0,53.4095,53.4456,53.3446,53.4384,106544.0
2018-05-04 12:05:00,74.02,74.06,74.0,74.03,113557.0,53.4312,53.4601,53.4167,53.4384,113557.0
2018-05-04 12:10:00,74.04,74.11,74.03,74.09,115971.0,53.4456,53.4961,53.4384,53.4817,115971.0
2018-05-04 12:15:00,74.1,74.11,74.02,74.08,58027.0,53.4889,53.4961,53.4312,53.4745,58027.0
2018-05-04 12:20:00,74.07,74.11,74.03,74.05,65219.0,53.4673,53.4961,53.4384,53.4528,65219.0
2018-05-04 12:25:00,74.05,74.06,73.98,73.99,103073.0,53.4528,53.4601,53.4023,53.4095,103073.0
2018-05-04 12:30:00,74.0,74.06,73.99,74.02,87826.0,53.4167,53.4601,53.4095,53.4312,87826.0
2018-05-04 12:35:00,74.02,74.05,74.01,74.02,58317.0,53.4312,53.4528,53.424,53.4312,58317.0
2018-05-04 12:40:00,74.01,74.04,74.0,74.02,34889.0,53.424,53.4456,53.4167,53.4312,34889.0
2018-05-04 12:45:00,74.02,74.02,73.96,74.01,71772.0,53.4312,53.4312,53.3879,53.424,71772.0
2018-05-04 12:50:00,74.01,74.02,73.94,73.97,50140.0,53.424,53.4312,53.3734,53.3951,50140.0
2018-05-04 12:55:00,73.98,74.0,73.88,73.91,219747.0,53.4023,53.4167,53.3301,53.3518,219747.0
2018-05-04 13:00:00,73.91,73.92,73.8,73.82,335147.0,53.3518,53.359,53.2724,53.2868,335147.0
2018-05-04 13:05:00,73.83,73.9,73.8,73.89,67055.0,53.294,53.3446,53.2724,53.3373,67055.0
2018-05-04 13:10:00,73.9,73.92,73.86,73.86,49786.0,53.3446,53.359,53.3157,53.3157,49786.0
2018-05-04 13:15:00,73.86,73.92,73.85,73.89,76061.0,53.3157,53.359,53.3085,53.3373,76061.0
2018-05-04 13:20:00,73.88,73.97,73.88,73.97,53445.0,53.3301,53.3951,53.3301,53.3951,53445.0
2018-05-04 13:25:00,73.97,73.98,73.89,73.9,32875.0,53.3951,53.4023,53.3373,53.3446,32875.0
2018-05-04 13:30:00,73.89,73.93,73.87,73.89,39120.0,53.3373,53.3662,53.3229,53.3373,39120.0
2018-05-04 13:35:00,73.89,73.9,73.84,73.85,35882.0,53.3373,53.3446,53.3013,53.3085,35882.0
2018-05-04 13:40:00,73.84,73.89,73.83,73.88,30746.0,53.3013,53.3373,53.294,53.3301,30746.0
2018-05-04 13:45:00,73.89,73.94,73.88,73.94,62078.0,53.3373,53.3734,53.3301,53.3734,62078.0
2018-05-04 13:50:00,73.94,73.98,73.93,73.94,44754.0,53.3734,53.4023,53.3662,53.3734,44754.0
2018-05-04 13:55:00,73.95,73.97,73.94,73.95,49552.0,53.3807,53.3951,53.3734,53.3807,49552.0
2018-05-04 14:00:00,73.95,73.95,73.91,73.92,68422.0,53.3807,53.3807,53.3518,53.359,68422.0
2018-05-04 14:05:00,73.92,73.99,73.91,73.92,140135.0,53.359,53.4095,53.3518,53.359,140135.0
2018-05-04 14:10:00,73.93,73.95,73.87,73.89,162332.0,53.3662,53.3807,53.3229,53.3373,162332.0
2018-05-04 14:15:00,73.89,73.92,73.85,73.89,86105.0,53.3373,53.359,53.3085,53.3373,86105.0
2018-05-04 14:20:00,73.9,73.95,73.88,73.94,115652.0,53.3446,53.3807,53.3301,53.3734,115652.0
2018-05-04 14:25:00,73.94,73.97,73.91,73.95,102234.0,53.3734,53.3951,53.3518,53.3807,102234.0
2018-05-04 14:30:00,73.95,73.99,73.95,73.97,46576.0,53.3807,53.4095,53.3807,53.3951,46576.0
2018-05-04 14:35:00,73.96,73.99,73.94,73.97,92655.0,53.3879,53.4095,53.3734,53.3951,92655.0
2018-05-04 14:40:00,73.97,74.01,73.96,73.99,61074.0,53.3951,53.424,53.3879,53.4095,61074.0
2018-05-04 14:45:00,74.0,74.01,73.97,73.99,48382.0,53.4167,53.424,53.3951,53.4095,48382.0
2018-05-04 14:50:00,74.0,74.01,73.94,73.96,49371.0,53.4167,53.424,53.3734,53.3879,49371.0
2018-05-04 14:55:00,73.95,73.96,73.85,73.85,136560.0,53.3807,53.3879,53.3085,53.3085,136560.0
2018-05-04 15:00:00,73.85,73.92,73.84,73.91,114771.0,53.3085,53.359,53.3013,53.3518,114771.0
2018-05-04 15:05:00,73.9,73.91,73.84,73.88,105467.0,53.3446,53.3518,53.3013,53.3301,105467.0
2018-05-04 15:10:00,73.88,73.95,73.83,73.89,248483.0,53.3301,53.3807,53.294,53.3373,248483.0
2018-05-04 15:15:00,73.89,73.9,73.82,73.85,97169.0,53.3373,53.3446,53.2868,53.3085,97169.0
2018-05-04 15:20:00,73.85,73.85,73.81,73.82,107712.0,53.3085,53.3085,53.2796,53.2868,107712.0
2018-05-04 15:25:00,73.83,73.92,73.82,73.9,112918.0,53.294,53.359,53.2868,53.3446,112918.0
2018-05-04 15:30:00,73.9,73.94,73.88,73.93,159747.0,53.3446,53.3734,53.3301,53.3662,159747.0
2018-05-04 15:35:00,73.94,73.96,73.86,73.88,148251.0,53.3734,53.3879,53.3157,53.3301,148251.0
2018-05-04 15:40:00,73.88,73.94,73.86,73.92,194724.0,53.3301,53.3734,53.3157,53.359,194724.0
2018-05-04 15:45:00,73.92,73.94,73.81,73.81,337951.0,53.359,53.3734,53.2796,53.2796,337951.0
2018-05-04 15:50:00,73.81,73.83,73.72,73.73,303738.0,53.2796,53.294,53.2146,53.2218,303738.0
2018-05-04 15:55:00,73.73,73.87,73.69,73.84,1534559.0,53.2218,53.3229,53.193,53.3013,1534559.0
2018-05-07 09:30:00,74.43,74.69,74.29,74.65,403356.0,53.7271,53.9148,53.6261,53.8859,403356.0
2018-05-07 09:35:00,74.65,74.98,74.61,74.91,284403.0,53.8859,54.1242,53.8571,54.0736,284403.0
2018-05-07 09:40:00,74.92,75.13,74.89,75.11,246192.0,54.0808,54.2324,54.0592,54.218,246192.0
2018-05-07 09:45:00,75.11,75.41,75.09,75.31,553958.0,54.218,54.4346,54.2036,54.3624,553958.0
2018-05-07 09:50:00,75.31,75.41,75.26,75.38,299508.0,54.3624,54.4346,54.3263,54.4129,299508.0
2018-05-07 09:55:00,75.37,75.43,75.28,75.39,189598.0,54.4057,54.449,54.3407,54.4201,189598.0
2018-05-07 10:00:00,75.38,75.52,75.37,75.5,171066.0,54.4129,54.514,54.4057,54.4995,171066.0
2018-05-07 10:05:00,75.49,75.57,75.45,75.53,204819.0,54.4923,54.55,54.4634,54.5212,204819.0
2018-05-07 10:10:00,75.53,75.53,75.34,75.36,257710.0,54.5212,54.5212,54.384,54.3985,257710.0
2018-05-07 10:15:00,75.36,75.42,75.3,75.31,168063.0,54.3985,54.4418,54.3551,54.3624,168063.0
2018-05-07 10:20:00,75.31,75.39,75.29,75.37,167207.0,54.3624,54.4201,54.3479,54.4057,167207.0
2018-05-07 10:25:00,75.37,75.43,75.32,75.34,167160.0,54.4057,54.449,54.3696,54.384,167160.0
2018-05-07 10:30:00,75.34,75.36,75.23,75.29,155337.0,54.384,54.3985,54.3046,54.3479,155337.0
2018-05-07 10:35:00,75.29,75.3,75.14,75.26,194944.0,54.3479,54.3551,54.2397,54.3263,194944.0
2018-05-07 10:40:00,75.25,75.28,75.13,75.24,118192.0,54.3191,54.3407,54.2324,54.3118,118192.0
2018-05-07 10:45:00,75.24,75.41,75.23,75.39,384650.0,54.3118,54.4346,54.3046,54.4201,384650.0
2018-05-07 10:50:00,75.39,75.41,75.33,75.39,100505.0,54.4201,54.4346,54.3768,54.4201,100505.0
2018-05-07 10:55:00,75.39,75.47,75.36,75.42,138962.0,54.4201,54.4779,54.3985,54.4418,138962.0
2018-05-07 11:00:00,75.42,75.49,75.41,75.42,155378.0,54.4418,54.4923,54.4346,54.4418,155378.0
2018-05-07 11:05:00,75.42,75.45,75.32,75.37,229199.0,54.4418,54.4634,54.3696,54.4057,229199.0
2018-05-07 11:10:00,75.37,75.45,75.36,75.42,88384.0,54.4057,54.4634,54.3985,54.4418,88384.0
2018-05-07 11:15:00,75.42,75.45,75.35,75.38,138703.0,54.4418,54.4634,54.3912,54.4129,138703.0
2018-05-07 11:20:00,75.38,75.4,75.35,75.36,123892.0,54.4129,54.4273,54.3912,54.3985,123892.0
2018-05-07 11:25:00,75.35,75.39,75.31,75.36,206721.0,54.3912,54.4201,54.3624,54.3985,206721.0
2018-05-07 11:30:00,75.35,75.42,75.33,75.35,143067.0,54.3912,54.4418,54.3768,54.3912,143067.0
2018-05-07 11:35:00,75.35,75.43,75.34,75.42,55055.0,54.3912,54.449,54.384,54.4418,55055.0
2018-05-07 11:40:00,75.41,75.45,75.4,75.4,41969.0,54.4346,54.4634,54.4273,54.4273,41969.0
2018-05-07 11:45:00,75.41,75.43,75.34,75.37,99242.0,54.4346,54.449,54.384,54.4057,99242.0
2018-05-07 11:50:00,75.36,75.36,75.33,75.35,68435.0,54.3985,54.3985,54.3768,54.3912,68435.0
2018-05-07 11:55:00,75.34,75.37,75.32,75.33,141355.0,54.384,54.4057,54.3696,54.3768,141355.0
2018-05-07 12:00:00,75.32,75.39,75.29,75.38,86802.0,54.3696,54.4201,54.3479,54.4129,86802.0
2018-05-07 12:05:00,75.37,75.38,75.32,75.34,62324.0,54.4057,54.4129,54.3696,54.384,62324.0
2018-05-07 12:10:00,75.35,75.4,75.33,75.36,49263.0,54.3912,54.4273,54.3768,54.3985,49263.0
2018-05-07 12:15:00,75.36,75.37,75.31,75.31,76665.0,54.3985,54.4057,54.3624,54.3624,76665.0
2018-05-07 12:20:00,75.32,75.36,75.26,75.28,93044.0,54.3696,54.3985,54.3263,54.3407,93044.0
2018-05-07 12:25:00,75.28,75.32,75.26,75.32,154086.0,54.3407,54.3696,54.3263,54.3696,154086.0
2018-05-07 12:30:00,75.31,75.33,75.27,75.27,81980.0,54.3624,54.3768,54.3335,54.3335,81980.0
2018-05-07 12:35:00,75.27,75.38,75.27,75.35,63216.0,54.3335,54.4129,54.3335,54.3912,63216.0
2018-05-07 12:40:00,75.35,75.35,75.29,75.3,55534.0,54.3912,54.3912,54.3479,54.3551,55534.0
2018-05-07 12:45:00,75.31,75.33,75.27,75.29,58268.0,54.3624,54.3768,54.3335,54.3479,58268.0
2018-05-07 12:50:00,75.28,75.34,75.28,75.32,55268.0,54.3407,54.384,54.3407,54.3696,55268.0
2018-05-07 12:55:00,75.32,75.32,75.25,75.28,69274.0,54.3696,54.3696,54.3191,54.3407,69274.0
2018-05-07 13:00:00,75.28,75.31,75.24,75.3,105666.0,54.3407,54.3624,54.3118,54.3551,105666.0
2018-05-07 13:05:00,75.3,75.31,75.23,75.23,56758.0,54.3551,54.3624,54.3046,54.3046,56758.0
2018-05-07 13:10:00,75.23,75.25,75.2,75.21,82935.0,54.3046,54.3191,54.283,54.2902,82935.0
2018-05-07 13:15:00,75.2,75.21,75.13,75.15,80921.0,54.283,54.2902,54.2324,54.2469,80921.0
2018-05-07 13:20:00,75.14,75.14,75.08,75.11,151370.0,54.2397,54.2397,54.1963,54.218,151370.0
2018-05-07 13:25:00,75.12,75.17,75.09,75.17,74818.0,54.2252,54.2613,54.2036,54.2613,74818.0
2018-05-07 13:30:00,75.17,75.18,75.13,75.18,59757.0,54.2613,54.2685,54.2324,54.2685,59757.0
2018-05-07 13:35:00,75.18,75.2,75.11,75.13,90910.0,54.2685,54.283,54.218,54.2324,90910.0
2018-05-07 13:40:00,75.13,75.14,75.08,75.13,82141.0,54.2324,54.2397,54.1963,54.2324,82141.0
2018-05-07 13:45:00,75.12,75.15,75.11,75.13,50436.0,54.2252,54.2469,54.218,54.2324,50436.0
2018-05-07 13:50:00,75.14,75.15,75.11,75.13,50857.0,54.2397,54.2469,54.218,54.2324,50857.0
2018-05-07 13:55:00,75.13,75.16,75.12,75.13,69130.0,54.2324,54.2541,54.2252,54.2324,69130.0
2018-05-07 14:00:00,75.13,75.14,75.05,75.05,61822.0,54.2324,54.2397,54.1747,54.1747,61822.0
2018-05-07 14:05:00,75.05,75.06,75.01,75.03,71192.0,54.1747,54.1819,54.1458,54.1602,71192.0
2018-05-07 14:10:00,75.03,75.05,75.01,75.03,100391.0,54.1602,54.1747,54.1458,54.1602,100391.0
2018-05-07 14:15:00,75.03,75.05,75.01,75.02,115279.0,54.1602,54.1747,54.1458,54.153,115279.0
2018-05-07 14:20:00,75.02,75.03,74.99,75.02,227395.0,54.153,54.1602,54.1314,54.153,227395.0
2018-05-07 14:25:00,75.02,75.02,74.95,74.99,108199.0,54.153,54.153,54.1025,54.1314,108199.0
2018-05-07 14:30:00,74.98,75.0,74.93,74.99,146216.0,54.1242,54.1386,54.0881,54.1314,146216.0
2018-05-07 14:35:00,74.99,75.02,74.93,74.93,83308.0,54.1314,54.153,54.0881,54.0881,83308.0
2018-05-07 14:40:00,74.93,74.98,74.67,74.77,738555.0,54.0881,54.1242,53.9004,53.9726,738555.0
2018-05-07 14:45:00,74.76,74.79,74.55,74.55,273161.0,53.9654,53.987,53.8138,53.8138,273161.0
2018-05-07 14:50:00,74.56,74.59,74.34,74.35,652638.0,53.821,53.8426,53.6622,53.6694,652638.0
2018-05-07 14:55:00,74.34,74.41,74.25,74.26,429731.0,53.6622,53.7127,53.5972,53.6044,429731.0
2018-05-07 15:00:00,74.27,74.27,74.0,74.16,880361.0,53.6116,53.6116,53.4167,53.5322,880361.0
2018-05-07 15:05:00,74.16,74.26,74.02,74.05,570563.0,53.5322,53.6044,53.4312,53.4528,570563.0
2018-05-07 15:10:00,74.05,74.13,73.95,73.99,304066.0,53.4528,53.5106,53.3807,53.4095,304066.0
2018-05-07 15:15:00,73.98,74.07,73.87,73.88,408394.0,53.4023,53.4673,53.3229,53.3301,408394.0
2018-05-07 15:20:00,73.88,73.95,73.8,73.93,424639.0,53.3301,53.3807,53.2724,53.3662,424639.0
2018-05-07 15:25:00,73.94,74.07,73.9,74.06,513914.0,53.3734,53.4673,53.3446,53.4601,513914.0
2018-05-07 15:30:00,74.06,74.12,73.94,74.09,312100.0,53.4601,53.5034,53.3734,53.4817,312100.0
2018-05-07 15:35:00,74.09,74.12,74.0,74.01,229190.0,53.4817,53.5034,53.4167,53.424,229190.0
2018-05-07 15:40:00,74.01,74.03,73.94,73.98,358956.0,53.424,53.4384,53.3734,53.4023,358956.0
2018-05-07 15:45:00,73.99,74.1,73.94,74.04,296979.0,53.4095,53.4889,53.3734,53.4456,296979.0
2018-05-07 15:50:00,74.04,74.05,73.92,73.93,661329.0,53.4456,53.4528,53.359,53.3662,661329.0
2018-05-07 15:55:00,73.93,73.97,73.91,73.95,730592.0,53.3662,53.3951,53.3518,53.3807,730592.0
2018-05-08 09:30:00,73.96,74.0,73.57,73.76,346002.0,53.3879,53.4167,53.1064,53.2435,346002.0
2018-05-08 09:35:00,73.76,73.82,73.54,73.54,261194.0,53.2435,53.2868,53.0847,53.0847,261194.0
2018-05-08 09:40:00,73.54,73.55,73.37,73.42,539337.0,53.0847,53.0919,52.962,52.9981,539337.0
2018-05-08 09:45:00,73.42,73.48,73.34,73.38,191692.0,52.9981,53.0414,52.9403,52.9692,191692.0
2018-05-08 09:50:00,73.38,73.39,73.09,73.13,194698.0,52.9692,52.9764,52.7599,52.7887,194698.0
2018-05-08 09:55:00,73.13,73.37,73.12,73.37,115649.0,52.7887,52.962,52.7815,52.962,115649.0
2018-05-08 10:00:00,73.38,73.52,73.37,73.51,178837.0,52.9692,53.0703,52.962,53.063,178837.0
2018-05-08 10:05:00,73.51,73.51,73.39,73.4,282694.0,53.063,53.063,52.9764,52.9836,282694.0
2018-05-08 10:10:00,73.4,73.44,73.29,73.34,201645.0,52.9836,53.0125,52.9042,52.9403,201645.0
2018-05-08 10:15:00,73.35,73.39,73.3,73.35,231121.0,52.9475,52.9764,52.9115,52.9475,231121.0
2018-05-08 10:20:00,73.35,73.36,73.21,73.23,184745.0,52.9475,52.9548,52.8465,52.8609,184745.0
2018-05-08 10:25:00,73.23,73.35,73.21,73.23,198390.0,52.8609,52.9475,52.8465,52.8609,198390.0
2018-05-08 10:30:00,73.22,73.38,73.21,73.38,110368.0,52.8537,52.9692,52.8465,52.9692,110368.0
2018-05-08 10:35:00,73.39,73.48,73.37,73.46,103680.0,52.9764,53.0414,52.962,53.0269,103680.0
2018-05-08 10:40:00,73.45,73.48,73.36,73.37,161648.0,53.0197,53.0414,52.9548,52.962,161648.0
2018-05-08 10:45:00,73.36,73.39,73.32,73.38,70257.0,52.9548,52.9764,52.9259,52.9692,70257.0
2018-05-08 10:50:00,73.38,73.46,73.36,73.45,105101.0,52.9692,53.0269,52.9548,53.0197,105101.0
2018-05-08 10:55:00,73.44,73.44,73.25,73.26,86057.0,53.0125,53.0125,52.8754,52.8826,86057.0
2018-05-08 11:00:00,73.25,73.28,73.17,73.19,208417.0,52.8754,52.897,52.8176,52.832,208417.0
2018-05-08 11:05:00,73.19,73.19,72.72,72.72,1267943.0,52.832,52.832,52.4928,52.4928,1267943.0
2018-05-08 11:10:00,72.71,73.07,72.64,73.05,926924.0,52.4856,52.7454,52.435,52.731,926924.0
2018-05-08 11:15:00,73.06,73.18,72.92,72.92,794193.0,52.7382,52.8248,52.6372,52.6372,794193.0
2018-05-08 11:20:00,72.92,73.06,72.87,72.9,725001.0,52.6372,52.7382,52.6011,52.6227,725001.0
2018-05-08 11:25:00,72.9,73.08,72.88,73.03,325578.0,52.6227,52.7526,52.6083,52.7166,325578.0
2018-05-08 11:30:00,73.03,73.05,72.96,72.98,332317.0,52.7166,52.731,52.666,52.6805,332317.0
2018-05-08 11:35:00,72.98,73.63,72.98,73.55,1213840.0,52.6805,53.1497,52.6805,53.0919,1213840.0
2018-05-08 11:40:00,73.55,73.58,73.36,73.54,565276.0,53.0919,53.1136,52.9548,53.0847,565276.0
2018-05-08 11:45:00,73.56,73.77,73.5,73.72,214169.0,53.0991,53.2507,53.0558,53.2146,214169.0
2018-05-08 11:50:00,73.72,73.82,73.64,73.78,350334.0,53.2146,53.2868,53.1569,53.2579,350334.0
2018-05-08 11:55:00,73.78,73.81,73.63,73.64,161984.0,53.2579,53.2796,53.1497,53.1569,161984.0
2018-05-08 12:00:00,73.63,73.7,73.54,73.58,210439.0,53.1497,53.2002,53.0847,53.1136,210439.0
2018-05-08 12:05:00,73.58,73.65,73.5,73.65,190942.0,53.1136,53.1641,53.0558,53.1641,190942.0
2018-05-08 12:10:00,73.65,73.7,73.63,73.67,128642.0,53.1641,53.2002,53.1497,53.1785,128642.0
2018-05-08 12:15:00,73.66,73.67,73.43,73.45,551552.0,53.1713,53.1785,53.0053,53.0197,551552.0
2018-05-08 12:20:00,73.45,73.48,73.4,73.44,152676.0,53.0197,53.0414,52.9836,53.0125,152676.0
2018-05-08 12:25:00,73.44,73.5,73.42,73.43,41567.0,53.0125,53.0558,52.9981,53.0053,41567.0
2018-05-08 12:30:00,73.42,73.5,73.4,73.47,123057.0,52.9981,53.0558,52.9836,53.0342,123057.0
2018-05-08 12:35:00,73.46,73.52,73.41,73.52,126336.0,53.0269,53.0703,52.9909,53.0703,126336.0
2018-05-08 12:40:00,73.53,73.58,73.52,73.52,90114.0,53.0775,53.1136,53.0703,53.0703,90114.0
2018-05-08 12:45:00,73.52,73.53,73.42,73.42,85928.0,53.0703,53.0775,52.9981,52.9981,85928.0
2018-05-08 12:50:00,73.42,73.67,73.4,73.59,696014.0,52.9981,53.1785,52.9836,53.1208,696014.0
2018-05-08 12:55:00,73.59,73.6,73.37,73.42,453332.0,53.1208,53.128,52.962,52.9981,453332.0
2018-05-08 13:00:00,73.41,73.52,73.4,73.45,99349.0,52.9909,53.0703,52.9836,53.0197,99349.0
2018-05-08 13:05:00,73.44,73.51,73.43,73.47,71753.0,53.0125,53.063,53.0053,53.0342,71753.0
2018-05-08 13:10:00,73.47,73.5,73.42,73.46,109663.0,53.0342,53.0558,52.9981,53.0269,109663.0
2018-05-08 13:15:00,73.45,73.45,73.38,73.4,155913.0,53.0197,53.0197,52.9692,52.9836,155913.0
2018-05-08 13:20:00,73.4,73.5,73.39,73.48,258685.0,52.9836,53.0558,52.9764,53.0414,258685.0
2018-05-08 13:25:00,73.47,73.56,73.42,73.52,164618.0,53.0342,53.0991,52.9981,53.0703,164618.0
2018-05-08 13:30:00,73.53,73.58,73.51,73.56,161708.0,53.0775,53.1136,53.063,53.0991,161708.0
2018-05-08 13:35:00,73.57,73.58,73.47,73.52,159752.0,53.1064,53.1136,53.0342,53.0703,159752.0
2018-05-08 13:40:00,73.52,73.59,73.5,73.54,150975.0,53.0703,53.1208,53.0558,53.0847,150975.0
2018-05-08 13:45:00,73.53,73.54,73.45,73.45,126384.0,53.0775,53.0847,53.0197,53.0197,126384.0
2018-05-08 13:50:00,73.45,73.52,73.34,73.34,260237.0,53.0197,53.0703,52.9403,52.9403,260237.0
2018-05-08 13:55:00,73.34,73.43,73.32,73.41,97269.0,52.9403,53.0053,52.9259,52.9909,97269.0
2018-05-08 14:00:00,73.4,73.52,73.36,73.4,197501.0,52.9836,53.0703,52.9548,52.9836,197501.0
2018-05-08 14:05:00,73.4,73.46,73.34,73.43,68422.0,52.9836,53.0269,52.9403,53.0053,68422.0
2018-05-08 14:10:00,73.42,73.64,73.38,73.64,230788.0,52.9981,53.1569,52.9692,53.1569,230788.0
2018-05-08 14:15:00,73.65,74.13,73.65,73.99,856581.0,53.1641,53.5106,53.1641,53.4095,856581.0
2018-05-08 14:20:00,74.0,74.55,73.88,74.5,2090433.0,53.4167,53.8138,53.3301,53.7777,2090433.0
2018-05-08 14:25:00,74.5,74.57,73.85,73.95,1042737.0,53.7777,53.8282,53.3085,53.3807,1042737.0
2018-05-08 14:30:00,73.96,74.02,73.81,73.89,593801.0,53.3879,53.4312,53.2796,53.3373,593801.0
2018-05-08 14:35:00,73.9,74.02,73.73,73.75,339459.0,53.3446,53.4312,53.2218,53.2363,339459.0
2018-05-08 14:40:00,73.75,73.78,73.54,73.78,619829.0,53.2363,53.2579,53.0847,53.2579,619829.0
2018-05-08 14:45:00,73.78,73.97,73.77,73.96,436645.0,53.2579,53.3951,53.2507,53.3879,436645.0
2018-05-08 14:50:00,73.95,74.12,73.9,74.11,189268.0,53.3807,53.5034,53.3446,53.4961,189268.0
2018-05-08 14:55:00,74.11,74.2,74.07,74.09,187617.0,53.4961,53.5611,53.4673,53.4817,187617.0
2018-05-08 15:00:00,74.09,74.29,74.07,74.29,296122.0,53.4817,53.6261,53.4673,53.6261,296122.0
2018-05-08 15:05:00,74.29,74.33,74.22,74.3,129477.0,53.6261,53.655,53.5756,53.6333,129477.0
2018-05-08 15:10:00,74.3,74.47,74.28,74.47,243463.0,53.6333,53.756,53.6189,53.756,243463.0
2018-05-08 15:15:00,74.48,74.51,74.38,74.44,319070.0,53.7632,53.7849,53.691,53.7344,319070.0
2018-05-08 15:20:00,74.44,74.48,74.33,74.35,178375.0,53.7344,53.7632,53.655,53.6694,178375.0
2018-05-08 15:25:00,74.35,74.37,74.28,74.34,125163.0,53.6694,53.6838,53.6189,53.6622,125163.0
2018-05-08 15:30:00,74.34,74.48,74.33,74.4,215993.0,53.6622,53.7632,53.655,53.7055,215993.0
2018-05-08 15:35:00,74.41,74.52,74.4,74.45,540948.0,53.7127,53.7921,53.7055,53.7416,540948.0
2018-05-08 15:40:00,74.45,74.52,74.41,74.42,218579.0,53.7416,53.7921,53.7127,53.7199,218579.0
2018-05-08 15:45:00,74.41,74.42,74.35,74.38,221866.0,53.7127,53.7199,53.6694,53.691,221866.0
2018-05-08 15:50:00,74.38,74.51,74.37,74.45,311801.0,53.691,53.7849,53.6838,53.7416,311801.0
2018-05-08 15:55:00,74.45,74.55,74.42,74.54,619745.0,53.7416,53.8138,53.7199,53.8065,619745.0
2018-05-09 09:30:00,75.41,75.92,75.41,75.74,1254774.0,54.4346,54.8027,54.4346,54.6728,1254774.0
2018-05-09 09:35:00,75.76,75.99,75.74,75.78,507768.0,54.6872,54.8532,54.6728,54.7016,507768.0
2018-05-09 09:40:00,75.79,75.86,75.74,75.8,697570.0,54.7089,54.7594,54.6728,54.7161,697570.0
2018-05-09 09:45:00,75.81,76.11,75.79,76.07,598059.0,54.7233,54.9398,54.7089,54.911,598059.0
2018-05-09 09:50:00,76.07,76.31,76.06,76.25,491814.0,54.911,55.0842,54.9038,55.0409,491814.0
2018-05-09 09:55:00,76.25,76.35,76.21,76.28,455247.0,55.0409,55.1131,55.012,55.0626,455247.0
2018-05-09 10:00:00,76.28,76.29,76.16,76.24,469228.0,55.0626,55.0698,54.9759,55.0337,469228.0
2018-05-09 10:05:00,76.23,76.46,76.21,76.45,528130.0,55.0265,55.1925,55.012,55.1853,528130.0
2018-05-09 10:10:00,76.45,76.5,76.4,76.45,399032.0,55.1853,55.2214,55.1492,55.1853,399032.0
2018-05-09 10:15:00,76.46,76.62,76.45,76.58,500941.0,55.1925,55.308,55.1853,55.2791,500941.0
2018-05-09 10:20:00,76.57,76.6,76.49,76.58,396854.0,55.2719,55.2936,55.2141,55.2791,396854.0
2018-05-09 10:25:00,76.58,76.66,76.58,76.62,364276.0,55.2791,55.3369,55.2791,55.308,364276.0
2018-05-09 10:30:00,76.61,76.89,76.61,76.73,904377.0,55.3008,55.5029,55.3008,55.3874,904377.0
2018-05-09 10:35:00,76.74,76.87,76.74,76.79,300739.0,55.3946,55.4884,55.3946,55.4307,300739.0
2018-05-09 10:40:00,76.78,76.79,76.58,76.66,375897.0,55.4235,55.4307,55.2791,55.3369,375897.0
2018-05-09 10:45:00,76.66,76.69,76.43,76.45,459293.0,55.3369,55.3585,55.1708,55.1853,459293.0
2018-05-09 10:50:00,76.44,76.45,76.27,76.28,451440.0,55.1781,55.1853,55.0553,55.0626,451440.0
2018-05-09 10:55:00,76.27,76.32,76.09,76.13,381494.0,55.0553,55.0914,54.9254,54.9543,381494.0
2018-05-09 11:00:00,76.13,76.34,76.12,76.31,432324.0,54.9543,55.1059,54.9471,55.0842,432324.0
2018-05-09 11:05:00,76.31,76.33,76.24,76.31,173543.0,55.0842,55.0987,55.0337,55.0842,173543.0
2018-05-09 11:10:00,76.31,76.31,76.14,76.15,134827.0,55.0842,55.0842,54.9615,54.9687,134827.0
2018-05-09 11:15:00,76.15,76.17,76.07,76.1,175720.0,54.9687,54.9832,54.911,54.9326,175720.0
2018-05-09 11:20:00,76.09,76.09,75.88,75.94,238605.0,54.9254,54.9254,54.7738,54.8171,238605.0
2018-05-09 11:25:00,75.94,76.04,75.92,76.01,305744.0,54.8171,54.8893,54.8027,54.8677,305744.0
2018-05-09 11:30:00,76.02,76.07,75.97,76.06,282057.0,54.8749,54.911,54.8388,54.9038,282057.0
2018-05-09 11:35:00,76.06,76.06,75.85,75.86,176829.0,54.9038,54.9038,54.7522,54.7594,176829.0
2018-05-09 11:40:00,75.86,75.95,75.79,75.94,186512.0,54.7594,54.8243,54.7089,54.8171,186512.0
2018-05-09 11:45:00,75.94,75.95,75.87,75.92,193582.0,54.8171,54.8243,54.7666,54.8027,193582.0
2018-05-09 11:50:00,75.92,75.98,75.88,75.91,119566.0,54.8027,54.846,54.7738,54.7955,119566.0
2018-05-09 11:55:00,75.91,75.93,75.88,75.92,100905.0,54.7955,54.8099,54.7738,54.8027,100905.0
2018-05-09 12:00:00,75.92,76.08,75.92,76.06,258968.0,54.8027,54.9182,54.8027,54.9038,258968.0
2018-05-09 12:05:00,76.06,76.14,76.04,76.11,302314.0,54.9038,54.9615,54.8893,54.9398,302314.0
2018-05-09 12:10:00,76.1,76.27,76.09,76.26,268242.0,54.9326,55.0553,54.9254,55.0481,268242.0
2018-05-09 12:15:00,76.26,76.26,76.19,76.24,77797.0,55.0481,55.0481,54.9976,55.0337,77797.0
2018-05-09 12:20:00,76.23,76.31,76.19,76.27,145260.0,55.0265,55.0842,54.9976,55.0553,145260.0
2018-05-09 12:25:00,76.27,76.32,76.26,76.27,220658.0,55.0553,55.0914,55.0481,55.0553,220658.0
2018-05-09 12:30:00,76.27,76.35,76.23,76.28,244028.0,55.0553,55.1131,55.0265,55.0626,244028.0
2018-05-09 12:35:00,76.29,76.31,76.2,76.22,164653.0,55.0698,55.0842,55.0048,55.0192,164653.0
2018-05-09 12:40:00,76.22,76.27,76.19,76.23,154542.0,55.0192,55.0553,54.9976,55.0265,154542.0
2018-05-09 12:45:00,76.23,76.38,76.22,76.33,235104.0,55.0265,55.1347,55.0192,55.0987,235104.0
2018-05-09 12:50:00,76.33,76.39,76.31,76.37,97237.0,55.0987,55.142,55.0842,55.1275,97237.0
2018-05-09 12:55:00,76.36,76.39,76.27,76.31,172947.0,55.1203,55.142,55.0553,55.0842,172947.0
2018-05-09 13:00:00,76.31,76.41,76.31,76.4,120428.0,55.0842,55.1564,55.0842,55.1492,120428.0
2018-05-09 13:05:00,76.4,76.45,76.39,76.44,185226.0,55.1492,55.1853,55.142,55.1781,185226.0
2018-05-09 13:10:00,76.44,76.47,76.33,76.4,168432.0,55.1781,55.1997,55.0987,55.1492,168432.0
2018-05-09 13:15:00,76.39,76.41,76.28,76.3,181495.0,55.142,55.1564,55.0626,55.077,181495.0
2018-05-09 13:20:00,76.29,76.35,76.25,76.33,102905.0,55.0698,55.1131,55.0409,55.0987,102905.0
2018-05-09 13:25:00,76.33,76.35,76.29,76.35,93975.0,55.0987,55.1131,55.0698,55.1131,93975.0
2018-05-09 13:30:00,76.34,76.37,76.29,76.31,132752.0,55.1059,55.1275,55.0698,55.0842,132752.0
2018-05-09 13:35:00,76.31,76.33,76.27,76.29,86312.0,55.0842,55.0987,55.0553,55.0698,86312.0
2018-05-09 13:40:00,76.3,76.33,76.24,76.32,121115.0,55.077,55.0987,55.0337,55.0914,121115.0
2018-05-09 13:45:00,76.32,76.35,76.29,76.3,106762.0,55.0914,55.1131,55.0698,55.077,106762.0
2018-05-09 13:50:00,76.31,76.36,76.3,76.32,105261.0,55.0842,55.1203,55.077,55.0914,105261.0
2018-05-09 13:55:00,76.33,76.37,76.3,76.34,84208.0,55.0987,55.1275,55.077,55.1059,84208.0
2018-05-09 14:00:00,76.34,76.37,76.24,76.28,132493.0,55.1059,55.1275,55.0337,55.0626,132493.0
2018-05-09 14:05:00,76.28,76.34,76.27,76.34,96016.0,55.0626,55.1059,55.0553,55.1059,96016.0
2018-05-09 14:10:00,76.34,76.42,76.33,76.4,105801.0,55.1059,55.1636,55.0987,55.1492,105801.0
2018-05-09 14:15:00,76.4,76.4,76.27,76.28,103876.0,55.1492,55.1492,55.0553,55.0626,103876.0
2018-05-09 14:20:00,76.28,76.28,76.1,76.11,120362.0,55.0626,55.0626,54.9326,54.9398,120362.0
2018-05-09 14:25:00,76.11,76.2,76.09,76.15,147638.0,54.9398,55.0048,54.9254,54.9687,147638.0
2018-05-09 14:30:00,76.14,76.23,76.13,76.22,112797.0,54.9615,55.0265,54.9543,55.0192,112797.0
2018-05-09 14:35:00,76.22,76.23,76.17,76.17,101246.0,55.0192,55.0265,54.9832,54.9832,101246.0
2018-05-09 14:40:00,76.18,76.28,76.18,76.26,97488.0,54.9904,55.0626,54.9904,55.0481,97488.0
2018-05-09 14:45:00,76.25,76.38,76.25,76.37,99737.0,55.0409,55.1347,55.0409,55.1275,99737.0
2018-05-09 14:50:00,76.37,76.39,76.27,76.27,172013.0,55.1275,55.142,55.0553,55.0553,172013.0
2018-05-09 14:55:00,76.27,76.37,76.25,76.37,133059.0,55.0553,55.1275,55.0409,55.1275,133059.0
2018-05-09 15:00:00,76.36,76.4,76.33,76.35,94519.0,55.1203,55.1492,55.0987,55.1131,94519.0
2018-05-09 15:05:00,76.35,76.43,76.33,76.36,110209.0,55.1131,55.1708,55.0987,55.1203,110209.0
2018-05-09 15:10:00,76.35,76.39,76.25,76.26,106386.0,55.1131,55.142,55.0409,55.0481,106386.0
2018-05-09 15:15:00,76.26,76.29,76.21,76.22,102650.0,55.0481,55.0698,55.012,55.0192,102650.0
2018-05-09 15:20:00,76.21,76.28,76.2,76.21,144636.0,55.012,55.0626,55.0048,55.012,144636.0
2018-05-09 15:25:00,76.21,76.24,76.16,76.17,136246.0,55.012,55.0337,54.9759,54.9832,136246.0
2018-05-09 15:30:00,76.18,76.21,76.04,76.06,214980.0,54.9904,55.012,54.8893,54.9038,214980.0
2018-05-09 15:35:00,76.06,76.07,75.98,76.04,240825.0,54.9038,54.911,54.846,54.8893,240825.0
2018-05-09 15:40:00,76.04,76.04,75.94,75.97,203346.0,54.8893,54.8893,54.8171,54.8388,203346.0
2018-05-09 15:45:00,75.96,76.0,75.91,75.97,303232.0,54.8316,54.8604,54.7955,54.8388,303232.0
2018-05-09 15:50:00,75.97,76.01,75.92,75.94,548443.0,54.8388,54.8677,54.8027,54.8171,548443.0
2018-05-09 15:55:00,75.94,76.06,75.92,76.05,1123133.0,54.8171,54.9038,54.8027,54.8965,1123133.0
2018-05-10 09:30:00,76.31,76.66,76.31,76.44,670073.0,55.0842,55.3369,55.0842,55.1781,670073.0
2018-05-10 09:35:00,76.45,76.56,76.35,76.36,342518.0,55.1853,55.2647,55.1131,55.1203,342518.0
2018-05-10 09:40:00,76.36,76.55,76.35,76.46,420990.0,55.1203,55.2575,55.1131,55.1925,420990.0
2018-05-10 09:45:00,76.46,76.57,76.41,76.48,194141.0,55.1925,55.2719,55.1564,55.2069,194141.0
2018-05-10 09:50:00,76.48,76.62,76.48,76.49,215092.0,55.2069,55.308,55.2069,55.2141,215092.0
2018-05-10 09:55:00,76.5,76.51,76.26,76.31,440840.0,55.2214,55.2286,55.0481,55.0842,440840.0
2018-05-10 10:00:00,76.31,76.38,76.14,76.19,289838.0,55.0842,55.1347,54.9615,54.9976,289838.0
2018-05-10 10:05:00,76.19,76.34,76.16,76.21,265832.0,54.9976,55.1059,54.9759,55.012,265832.0
2018-05-10 10:10:00,76.22,76.31,76.08,76.09,203613.0,55.0192,55.0842,54.9182,54.9254,203613.0
2018-05-10 10:15:00,76.09,76.11,76.0,76.11,266376.0,54.9254,54.9398,54.8604,54.9398,266376.0
2018-05-10 10:20:00,76.1,76.31,76.05,76.3,200084.0,54.9326,55.0842,54.8965,55.077,200084.0
2018-05-10 10:25:00,76.3,76.51,76.3,76.51,192306.0,55.077,55.2286,55.077,55.2286,192306.0
2018-05-10 10:30:00,76.51,76.52,76.41,76.45,553496.0,55.2286,55.2358,55.1564,55.1853,553496.0
2018-05-10 10:35:00,76.45,76.48,76.35,76.36,377541.0,55.1853,55.2069,55.1131,55.1203,377541.0
2018-05-10 10:40:00,76.36,76.47,76.33,76.33,187628.0,55.1203,55.1997,55.0987,55.0987,187628.0
2018-05-10 10:45:00,76.33,76.37,76.28,76.35,109809.0,55.0987,55.1275,55.0626,55.1131,109809.0
2018-05-10 10:50:00,76.36,76.39,76.3,76.31,75840.0,55.1203,55.142,55.077,55.0842,75840.0
2018-05-10 10:55:00,76.31,76.32,76.13,76.16,82232.0,55.0842,55.0914,54.9543,54.9759,82232.0
2018-05-10 11:00:00,76.16,76.27,76.12,76.25,118984.0,54.9759,55.0553,54.9471,55.0409,118984.0
2018-05-10 11:05:00,76.25,76.29,76.17,76.27,91956.0,55.0409,55.0698,54.9832,55.0553,91956.0
2018-05-10 11:10:00,76.27,76.34,76.24,76.34,82667.0,55.0553,55.1059,55.0337,55.1059,82667.0
2018-05-10 11:15:00,76.34,76.38,76.25,76.28,126404.0,55.1059,55.1347,55.0409,55.0626,126404.0
2018-05-10 11:20:00,76.28,76.41,76.27,76.41,217106.0,55.0626,55.1564,55.0553,55.1564,217106.0
2018-05-10 11:25:00,76.41,76.52,76.39,76.49,121659.0,55.1564,55.2358,55.142,55.2141,121659.0
2018-05-10 11:30:00,76.49,76.51,76.39,76.39,106260.0,55.2141,55.2286,55.142,55.142,106260.0
2018-05-10 11:35:00,76.39,76.51,76.39,76.48,92512.0,55.142,55.2286,55.142,55.2069,92512.0
2018-05-10 11:40:00,76.48,76.54,76.47,76.53,90171.0,55.2069,55.2502,55.1997,55.243,90171.0
2018-05-10 11:45:00,76.54,76.62,76.52,76.6,112376.0,55.2502,55.308,55.2358,55.2936,112376.0
2018-05-10 11:50:00,76.6,76.62,76.54,76.56,77524.0,55.2936,55.308,55.2502,55.2647,77524.0
2018-05-10 11:55:00,76.56,76.64,76.55,76.63,44827.0,55.2647,55.3224,55.2575,55.3152,44827.0
2018-05-10 12:00:00,76.63,76.67,76.57,76.59,69452.0,55.3152,55.3441,55.2719,55.2863,69452.0
2018-05-10 12:05:00,76.58,76.64,76.56,76.64,83284.0,55.2791,55.3224,55.2647,55.3224,83284.0
2018-05-10 12:10:00,76.63,76.64,76.56,76.58,95955.0,55.3152,55.3224,55.2647,55.2791,95955.0
2018-05-10 12:15:00,76.58,76.61,76.54,76.55,77168.0,55.2791,55.3008,55.2502,55.2575,77168.0
2018-05-10 12:20:00,76.55,76.61,76.54,76.59,67454.0,55.2575,55.3008,55.2502,55.2863,67454.0
2018-05-10 12:25:00,76.59,76.62,76.53,76.58,75858.0,55.2863,55.308,55.243,55.2791,75858.0
2018-05-10 12:30:00,76.58,76.59,76.49,76.54,105866.0,55.2791,55.2863,55.2141,55.2502,105866.0
2018-05-10 12:35:00,76.54,76.59,76.52,76.58,57806.0,55.2502,55.2863,55.2358,55.2791,57806.0
2018-05-10 12:40:00,76.57,76.6,76.53,76.55,68582.0,55.2719,55.2936,55.243,55.2575,68582.0
2018-05-10 12:45:00,76.54,76.54,76.48,76.48,100328.0,55.2502,55.2502,55.2069,55.2069,100328.0
2018-05-10 12:50:00,76.49,76.53,76.48,76.51,68087.0,55.2141,55.243,55.2069,55.2286,68087.0
2018-05-10 12:55:00,76.51,76.56,76.5,76.51,64485.0,55.2286,55.2647,55.2214,55.2286,64485.0
2018-05-10 13:00:00,76.52,76.55,76.51,76.52,54541.0,55.2358,55.2575,55.2286,55.2358,54541.0
2018-05-10 13:05:00,76.53,76.56,76.5,76.53,151632.0,55.243,55.2647,55.2214,55.243,151632.0
2018-05-10 13:10:00,76.53,76.58,76.45,76.46,80666.0,55.243,55.2791,55.1853,55.1925,80666.0
2018-05-10 13:15:00,76.45,76.5,76.44,76.48,97854.0,55.1853,55.2214,55.1781,55.2069,97854.0
2018-05-10 13:20:00,76.48,76.5,76.46,76.47,186997.0,55.2069,55.2214,55.1925,55.1997,186997.0
2018-05-10 13:25:00,76.47,76.5,76.41,76.47,168994.0,55.1997,55.2214,55.1564,55.1997,168994.0
2018-05-10 13:30:00,76.46,76.53,76.45,76.52,67457.0,55.1925,55.243,55.1853,55.2358,67457.0
2018-05-10 13:35:00,76.52,76.52,76.44,76.45,68023.0,55.2358,55.2358,55.1781,55.1853,68023.0
2018-05-10 13:40:00,76.46,76.48,76.4,76.44,91055.0,55.1925,55.2069,55.1492,55.1781,91055.0
2018-05-10 13:45:00,76.43,76.44,76.38,76.39,53189.0,55.1708,55.1781,55.1347,55.142,53189.0
2018-05-10 13:50:00,76.39,76.43,76.38,76.39,34351.0,55.142,55.1708,55.1347,55.142,34351.0
2018-05-10 13:55:00,76.39,76.44,76.38,76.43,40540.0,55.142,55.1781,55.1347,55.1708,40540.0
2018-05-10 14:00:00,76.44,76.45,76.36,76.45,70923.0,55.1781,55.1853,55.1203,55.1853,70923.0
2018-05-10 14:05:00,76.44,76.49,76.4,76.49,65147.0,55.1781,55.2141,55.1492,55.2141,65147.0
2018-05-10 14:10:00,76.5,76.54,76.48,76.51,183258.0,55.2214,55.2502,55.2069,55.2286,183258.0
2018-05-10 14:15:00,76.5,76.55,76.5,76.52,61943.0,55.2214,55.2575,55.2214,55.2358,61943.0
2018-05-10 14:20:00,76.52,76.55,76.49,76.52,74976.0,55.2358,55.2575,55.2141,55.2358,74976.0
2018-05-10 14:25:00,76.52,76.62,76.5,76.6,77940.0,55.2358,55.308,55.2214,55.2936,77940.0
2018-05-10 14:30:00,76.6,76.66,76.6,76.64,122346.0,55.2936,55.3369,55.2936,55.3224,122346.0
2018-05-10 14:35:00,76.64,76.64,76.52,76.55,99261.0,55.3224,55.3224,55.2358,55.2575,99261.0
2018-05-10 14:40:00,76.55,76.66,76.52,76.64,104167.0,55.2575,55.3369,55.2358,55.3224,104167.0
2018-05-10 14:45:00,76.64,76.78,76.63,76.76,86869.0,55.3224,55.4235,55.3152,55.409,86869.0
2018-05-10 14:50:00,76.75,76.8,76.72,76.74,86467.0,55.4018,55.4379,55.3802,55.3946,86467.0
2018-05-10 14:55:00,76.73,76.76,76.68,76.73,78892.0,55.3874,55.409,55.3513,55.3874,78892.0
2018-05-10 15:00:00,76.73,76.78,76.6,76.62,178383.0,55.3874,55.4235,55.2936,55.308,178383.0
2018-05-10 15:05:00,76.62,76.63,76.57,76.59,98982.0,55.308,55.3152,55.2719,55.2863,98982.0
2018-05-10 15:10:00,76.59,76.62,76.56,76.58,89826.0,55.2863,55.308,55.2647,55.2791,89826.0
2018-05-10 15:15:00,76.58,76.62,76.51,76.54,91182.0,55.2791,55.308,55.2286,55.2502,91182.0
2018-05-10 15:20:00,76.54,76.61,76.53,76.56,438776.0,55.2502,55.3008,55.243,55.2647,438776.0
2018-05-10 15:25:00,76.57,76.6,76.53,76.57,98384.0,55.2719,55.2936,55.243,55.2719,98384.0
2018-05-10 15:30:00,76.58,76.61,76.53,76.59,104712.0,55.2791,55.3008,55.243,55.2863,104712.0
2018-05-10 15:35:00,76.59,76.63,76.56,76.59,130675.0,55.2863,55.3152,55.2647,55.2863,130675.0
2018-05-10 15:40:00,76.59,76.67,76.58,76.66,250160.0,55.2863,55.3441,55.2791,55.3369,250160.0
2018-05-10 15:45:00,76.66,76.68,76.63,76.68,221008.0,55.3369,55.3513,55.3152,55.3513,221008.0
2018-05-10 15:50:00,76.67,76.73,76.63,76.64,283508.0,55.3441,55.3874,55.3152,55.3224,283508.0
2018-05-10 15:55:00,76.64,76.68,76.62,76.64,745505.0,55.3224,55.3513,55.308,55.3224,745505.0
2018-05-11 09:30:00,76.79,76.92,76.66,76.72,816184.0,55.4307,55.5245,55.3369,55.3802,816184.0
2018-05-11 09:35:00,76.73,76.85,76.63,76.75,378695.0,55.3874,55.474,55.3152,55.4018,378695.0
2018-05-11 09:40:00,76.74,76.75,76.56,76.64,140690.0,55.3946,55.4018,55.2647,55.3224,140690.0
2018-05-11 09:45:00,76.64,76.76,76.57,76.57,126650.0,55.3224,55.409,55.2719,55.2719,126650.0
2018-05-11 09:50:00,76.58,76.85,76.57,76.8,102897.0,55.2791,55.474,55.2719,55.4379,102897.0
2018-05-11 09:55:00,76.82,76.88,76.77,76.85,97436.0,55.4524,55.4957,55.4163,55.474,97436.0
2018-05-11 10:00:00,76.84,76.93,76.79,76.84,95935.0,55.4668,55.5318,55.4307,55.4668,95935.0
2018-05-11 10:05:00,76.83,76.96,76.78,76.86,212902.0,55.4596,55.5534,55.4235,55.4812,212902.0
2018-05-11 10:10:00,76.87,76.92,76.65,76.7,287774.0,55.4884,55.5245,55.3296,55.3657,287774.0
2018-05-11 10:15:00,76.7,76.87,76.68,76.79,174723.0,55.3657,55.4884,55.3513,55.4307,174723.0
2018-05-11 10:20:00,76.79,76.94,76.78,76.86,254054.0,55.4307,55.539,55.4235,55.4812,254054.0
2018-05-11 10:25:00,76.87,76.97,76.74,76.74,209600.0,55.4884,55.5606,55.3946,55.3946,209600.0
2018-05-11 10:30:00,76.74,76.84,76.68,76.84,117744.0,55.3946,55.4668,55.3513,55.4668,117744.0
2018-05-11 10:35:00,76.83,76.89,76.78,76.89,103486.0,55.4596,55.5029,55.4235,55.5029,103486.0
2018-05-11 10:40:00,76.89,76.99,76.86,76.99,120427.0,55.5029,55.5751,55.4812,55.5751,120427.0
2018-05-11 10:45:00,76.99,77.03,76.91,76.96,578951.0,55.5751,55.6039,55.5173,55.5534,578951.0
2018-05-11 10:50:00,76.96,77.12,76.96,77.12,119768.0,55.5534,55.6689,55.5534,55.6689,119768.0
2018-05-11 10:55:00,77.12,77.18,77.09,77.15,99099.0,55.6689,55.7122,55.6473,55.6906,99099.0
2018-05-11 11:00:00,77.16,77.19,77.12,77.18,79946.0,55.6978,55.7194,55.6689,55.7122,79946.0
2018-05-11 11:05:00,77.17,77.19,77.03,77.03,75572.0,55.705,55.7194,55.6039,55.6039,75572.0
2018-05-11 11:10:00,77.03,77.08,77.01,77.04,86761.0,55.6039,55.64,55.5895,55.6112,86761.0
2018-05-11 11:15:00,77.05,77.11,77.02,77.03,159171.0,55.6184,55.6617,55.5967,55.6039,159171.0
2018-05-11 11:20:00,77.03,77.09,76.99,77.01,112097.0,55.6039,55.6473,55.5751,55.5895,112097.0
2018-05-11 11:25:00,77.0,77.08,77.0,77.03,102634.0,55.5823,55.64,55.5823,55.6039,102634.0
2018-05-11 11:30:00,77.03,77.06,76.97,76.99,126662.0,55.6039,55.6256,55.5606,55.5751,126662.0
2018-05-11 11:35:00,76.99,77.04,76.92,76.92,131463.0,55.5751,55.6112,55.5245,55.5245,131463.0
2018-05-11 11:40:00,76.91,77.0,76.9,76.97,91988.0,55.5173,55.5823,55.5101,55.5606,91988.0
2018-05-11 11:45:00,76.97,77.04,76.95,77.04,133657.0,55.5606,55.6112,55.5462,55.6112,133657.0
2018-05-11 11:50:00,77.04,77.09,77.03,77.06,66540.0,55.6112,55.6473,55.6039,55.6256,66540.0
2018-05-11 11:55:00,77.06,77.1,77.05,77.07,51765.0,55.6256,55.6545,55.6184,55.6328,51765.0
2018-05-11 12:00:00,77.08,77.12,77.04,77.08,48540.0,55.64,55.6689,55.6112,55.64,48540.0
2018-05-11 12:05:00,77.08,77.1,77.03,77.03,78364.0,55.64,55.6545,55.6039,55.6039,78364.0
2018-05-11 12:10:00,77.03,77.05,76.9,76.92,116703.0,55.6039,55.6184,55.5101,55.5245,116703.0
2018-05-11 12:15:00,76.92,76.94,76.83,76.94,359696.0,55.5245,55.539,55.4596,55.539,359696.0
2018-05-11 12:20:00,76.93,77.03,76.91,77.03,201799.0,55.5318,55.6039,55.5173,55.6039,201799.0
2018-05-11 12:25:00,77.03,77.05,76.97,77.03,166965.0,55.6039,55.6184,55.5606,55.6039,166965.0
2018-05-11 12:30:00,77.04,77.11,77.01,77.08,102872.0,55.6112,55.6617,55.5895,55.64,102872.0
2018-05-11 12:35:00,77.08,77.13,77.07,77.11,53322.0,55.64,55.6761,55.6328,55.6617,53322.0
2018-05-11 12:40:00,77.11,77.18,77.11,77.18,89820.0,55.6617,55.7122,55.6617,55.7122,89820.0
2018-05-11 12:45:00,77.18,77.25,77.16,77.22,90809.0,55.7122,55.7628,55.6978,55.7411,90809.0
2018-05-11 12:50:00,77.22,77.22,77.13,77.16,79936.0,55.7411,55.7411,55.6761,55.6978,79936.0
2018-05-11 12:55:00,77.17,77.21,77.12,77.12,66375.0,55.705,55.7339,55.6689,55.6689,66375.0
2018-05-11 13:00:00,77.12,77.15,77.06,77.08,79145.0,55.6689,55.6906,55.6256,55.64,79145.0
2018-05-11 13:05:00,77.07,77.07,77.02,77.03,66134.0,55.6328,55.6328,55.5967,55.6039,66134.0
2018-05-11 13:10:00,77.03,77.04,76.94,76.95,64503.0,55.6039,55.6112,55.539,55.5462,64503.0
2018-05-11 13:15:00,76.94,76.99,76.91,76.92,67051.0,55.539,55.5751,55.5173,55.5245,67051.0
2018-05-11 13:20:00,76.92,77.02,76.92,76.98,78425.0,55.5245,55.5967,55.5245,55.5679,78425.0
2018-05-11 13:25:00,76.98,77.05,76.96,77.01,77864.0,55.5679,55.6184,55.5534,55.5895,77864.0
2018-05-11 13:30:00,77.01,77.04,76.98,77.0,65027.0,55.5895,55.6112,55.5679,55.5823,65027.0
2018-05-11 13:35:00,77.0,77.01,76.91,76.95,81357.0,55.5823,55.5895,55.5173,55.5462,81357.0
2018-05-11 13:40:00,76.95,76.98,76.93,76.96,124229.0,55.5462,55.5679,55.5318,55.5534,124229.0
2018-05-11 13:45:00,76.96,77.04,76.94,77.04,85060.0,55.5534,55.6112,55.539,55.6112,85060.0
2018-05-11 13:50:00,77.04,77.11,77.0,77.07,78567.0,55.6112,55.6617,55.5823,55.6328,78567.0
2018-05-11 13:55:00,77.07,77.11,77.06,77.08,44476.0,55.6328,55.6617,55.6256,55.64,44476.0
2018-05-11 14:00:00,77.09,77.09,77.04,77.06,50904.0,55.6473,55.6473,55.6112,55.6256,50904.0
2018-05-11 14:05:00,77.07,77.07,77.0,77.01,46840.0,55.6328,55.6328,55.5823,55.5895,46840.0
2018-05-11 14:10:00,77.0,77.01,76.92,76.94,82141.0,55.5823,55.5895,55.5245,55.539,82141.0
2018-05-11 14:15:00,76.94,77.01,76.92,76.96,77287.0,55.539,55.5895,55.5245,55.5534,77287.0
2018-05-11 14:20:00,76.95,76.98,76.91,76.93,60772.0,55.5462,55.5679,55.5173,55.5318,60772.0
2018-05-11 14:25:00,76.92,76.93,76.79,76.79,140304.0,55.5245,55.5318,55.4307,55.4307,140304.0
2018-05-11 14:30:00,76.8,76.81,76.68,76.69,120519.0,55.4379,55.4451,55.3513,55.3585,120519.0
2018-05-11 14:35:00,76.69,76.78,76.69,76.75,78004.0,55.3585,55.4235,55.3585,55.4018,78004.0
2018-05-11 14:40:00,76.75,76.75,76.64,76.64,85284.0,55.4018,55.4018,55.3224,55.3224,85284.0
2018-05-11 14:45:00,76.64,76.73,76.63,76.73,96280.0,55.3224,55.3874,55.3152,55.3874,96280.0
2018-05-11 14:50:00,76.73,76.75,76.69,76.74,83316.0,55.3874,55.4018,55.3585,55.3946,83316.0
2018-05-11 14:55:00,76.73,76.82,76.68,76.79,102948.0,55.3874,55.4524,55.3513,55.4307,102948.0
2018-05-11 15:00:00,76.8,76.81,76.71,76.72,89568.0,55.4379,55.4451,55.373,55.3802,89568.0
2018-05-11 15:05:00,76.72,76.72,76.64,76.66,88763.0,55.3802,55.3802,55.3224,55.3369,88763.0
2018-05-11 15:10:00,76.65,76.68,76.63,76.66,59472.0,55.3296,55.3513,55.3152,55.3369,59472.0
2018-05-11 15:15:00,76.66,76.67,76.61,76.65,89947.0,55.3369,55.3441,55.3008,55.3296,89947.0
2018-05-11 15:20:00,76.64,76.69,76.6,76.66,62549.0,55.3224,55.3585,55.2936,55.3369,62549.0
2018-05-11 15:25:00,76.66,76.67,76.62,76.65,78249.0,55.3369,55.3441,55.308,55.3296,78249.0
2018-05-11 15:30:00,76.64,76.67,76.6,76.64,90740.0,55.3224,55.3441,55.2936,55.3224,90740.0
2018-05-11 15:35:00,76.65,76.75,76.65,76.71,128232.0,55.3296,55.4018,55.3296,55.373,128232.0
2018-05-11 15:40:00,76.71,76.72,76.64,76.71,115710.0,55.373,55.3802,55.3224,55.373,115710.0
2018-05-11 15:45:00,76.7,76.71,76.63,76.7,160921.0,55.3657,55.373,55.3152,55.3657,160921.0
2018-05-11 15:50:00,76.7,76.73,76.64,76.69,288125.0,55.3657,55.3874,55.3224,55.3585,288125.0
2018-05-11 15:55:00,76.68,76.76,76.67,76.75,776888.0,55.3513,55.409,55.3441,55.4018,776888.0
2018-05-14 09:30:00,76.97,77.57,76.97,77.52,399233.0,55.5606,55.9937,55.5606,55.9577,399233.0
2018-05-14 09:35:00,77.52,77.61,77.33,77.39,235938.0,55.9577,56.0226,55.8205,55.8638,235938.0
2018-05-14 09:40:00,77.38,77.45,77.33,77.37,143119.0,55.8566,55.9071,55.8205,55.8494,143119.0
2018-05-14 09:45:00,77.37,77.42,77.27,77.41,219794.0,55.8494,55.8855,55.7772,55.8782,219794.0
2018-05-14 09:50:00,77.41,77.57,77.38,77.53,372308.0,55.8782,55.9937,55.8566,55.9649,372308.0
2018-05-14 09:55:00,77.52,77.53,77.42,77.46,196241.0,55.9577,55.9649,55.8855,55.9143,196241.0
2018-05-14 10:00:00,77.46,77.47,77.33,77.34,210241.0,55.9143,55.9216,55.8205,55.8277,210241.0
2018-05-14 10:05:00,77.33,77.34,77.16,77.16,303581.0,55.8205,55.8277,55.6978,55.6978,303581.0
2018-05-14 10:10:00,77.16,77.19,77.08,77.19,98037.0,55.6978,55.7194,55.64,55.7194,98037.0
2018-05-14 10:15:00,77.19,77.23,77.08,77.09,144205.0,55.7194,55.7483,55.64,55.6473,144205.0
2018-05-14 10:20:00,77.08,77.22,77.05,77.16,228966.0,55.64,55.7411,55.6184,55.6978,228966.0
2018-05-14 10:25:00,77.16,77.22,77.15,77.2,66244.0,55.6978,55.7411,55.6906,55.7267,66244.0
2018-05-14 10:30:00,77.2,77.22,77.09,77.12,107294.0,55.7267,55.7411,55.6473,55.6689,107294.0
2018-05-14 10:35:00,77.12,77.23,77.12,77.19,96230.0,55.6689,55.7483,55.6689,55.7194,96230.0
2018-05-14 10:40:00,77.19,77.29,77.14,77.27,68343.0,55.7194,55.7916,55.6833,55.7772,68343.0
2018-05-14 10:45:00,77.28,77.31,77.23,77.26,155936.0,55.7844,55.8061,55.7483,55.77,155936.0
2018-05-14 10:50:00,77.25,77.25,77.2,77.22,64052.0,55.7628,55.7628,55.7267,55.7411,64052.0
2018-05-14 10:55:00,77.23,77.27,77.2,77.21,52960.0,55.7483,55.7772,55.7267,55.7339,52960.0
2018-05-14 11:00:00,77.2,77.27,77.16,77.26,60826.0,55.7267,55.7772,55.6978,55.77,60826.0
2018-05-14 11:05:00,77.27,77.3,77.21,77.25,84574.0,55.7772,55.7988,55.7339,55.7628,84574.0
2018-05-14 11:10:00,77.25,77.25,77.16,77.19,40054.0,55.7628,55.7628,55.6978,55.7194,40054.0
2018-05-14 11:15:00,77.18,77.27,77.16,77.27,115717.0,55.7122,55.7772,55.6978,55.7772,115717.0
2018-05-14 11:20:00,77.27,77.35,77.26,77.35,52852.0,55.7772,55.8349,55.77,55.8349,52852.0
2018-05-14 11:25:00,77.34,77.36,77.28,77.33,98600.0,55.8277,55.8422,55.7844,55.8205,98600.0
2018-05-14 11:30:00,77.33,77.49,77.32,77.48,116277.0,55.8205,55.936,55.8133,55.9288,116277.0
2018-05-14 11:35:00,77.48,77.5,77.45,77.45,73133.0,55.9288,55.9432,55.9071,55.9071,73133.0
2018-05-14 11:40:00,77.46,77.46,77.37,77.4,71957.0,55.9143,55.9143,55.8494,55.871,71957.0
2018-05-14 11:45:00,77.39,77.42,77.35,77.36,69306.0,55.8638,55.8855,55.8349,55.8422,69306.0
2018-05-14 11:50:00,77.36,77.44,77.35,77.41,84179.0,55.8422,55.8999,55.8349,55.8782,84179.0
2018-05-14 11:55:00,77.42,77.43,77.38,77.42,57022.0,55.8855,55.8927,55.8566,55.8855,57022.0
2018-05-14 12:00:00,77.42,77.48,77.36,77.36,106549.0,55.8855,55.9288,55.8422,55.8422,106549.0
2018-05-14 12:05:00,77.37,77.42,77.35,77.35,30880.0,55.8494,55.8855,55.8349,55.8349,30880.0
2018-05-14 12:10:00,77.35,77.38,77.3,77.36,45435.0,55.8349,55.8566,55.7988,55.8422,45435.0
2018-05-14 12:15:00,77.36,77.39,77.29,77.3,45035.0,55.8422,55.8638,55.7916,55.7988,45035.0
2018-05-14 12:20:00,77.31,77.32,77.26,77.31,38207.0,55.8061,55.8133,55.77,55.8061,38207.0
2018-05-14 12:25:00,77.31,77.34,77.26,77.29,71656.0,55.8061,55.8277,55.77,55.7916,71656.0
2018-05-14 12:30:00,77.28,77.33,77.27,77.31,32620.0,55.7844,55.8205,55.7772,55.8061,32620.0
2018-05-14 12:35:00,77.31,77.32,77.26,77.3,50988.0,55.8061,55.8133,55.77,55.7988,50988.0
2018-05-14 12:40:00,77.3,77.35,77.29,77.32,37593.0,55.7988,55.8349,55.7916,55.8133,37593.0
2018-05-14 12:45:00,77.32,77.39,77.3,77.38,474152.0,55.8133,55.8638,55.7988,55.8566,474152.0
2018-05-14 12:50:00,77.37,77.41,77.36,77.39,184576.0,55.8494,55.8782,55.8422,55.8638,184576.0
2018-05-14 12:55:00,77.39,77.39,77.33,77.34,54348.0,55.8638,55.8638,55.8205,55.8277,54348.0
2018-05-14 13:00:00,77.33,77.35,77.29,77.34,51551.0,55.8205,55.8349,55.7916,55.8277,51551.0
2018-05-14 13:05:00,77.35,77.35,77.29,77.31,68878.0,55.8349,55.8349,55.7916,55.8061,68878.0
2018-05-14 13:10:00,77.31,77.37,77.28,77.36,124744.0,55.8061,55.8494,55.7844,55.8422,124744.0
2018-05-14 13:15:00,77.36,77.37,77.22,77.24,102480.0,55.8422,55.8494,55.7411,55.7555,102480.0
2018-05-14 13:20:00,77.24,77.28,77.21,77.24,57692.0,55.7555,55.7844,55.7339,55.7555,57692.0
2018-05-14 13:25:00,77.24,77.29,77.23,77.28,19906.0,55.7555,55.7916,55.7483,55.7844,19906.0
2018-05-14 13:30:00,77.27,77.33,77.24,77.29,55964.0,55.7772,55.8205,55.7555,55.7916,55964.0
2018-05-14 13:35:00,77.3,77.3,77.24,77.26,32894.0,55.7988,55.7988,55.7555,55.77,32894.0
2018-05-14 13:40:00,77.25,77.29,77.22,77.22,27787.0,55.7628,55.7916,55.7411,55.7411,27787.0
2018-05-14 13:45:00,77.23,77.25,77.2,77.2,74526.0,55.7483,55.7628,55.7267,55.7267,74526.0
2018-05-14 13:50:00,77.2,77.21,77.16,77.18,32643.0,55.7267,55.7339,55.6978,55.7122,32643.0
2018-05-14 13:55:00,77.17,77.17,77.08,77.09,41390.0,55.705,55.705,55.64,55.6473,41390.0
2018-05-14 14:00:00,77.1,77.21,77.1,77.18,76036.0,55.6545,55.7339,55.6545,55.7122,76036.0
2018-05-14 14:05:00,77.18,77.19,77.1,77.12,62532.0,55.7122,55.7194,55.6545,55.6689,62532.0
2018-05-14 14:10:00,77.11,77.15,77.08,77.09,101048.0,55.6617,55.6906,55.64,55.6473,101048.0
2018-05-14 14:15:00,77.1,77.1,77.03,77.07,174459.0,55.6545,55.6545,55.6039,55.6328,174459.0
2018-05-14 14:20:00,77.07,77.1,77.07,77.1,42606.0,55.6328,55.6545,55.6328,55.6545,42606.0
2018-05-14 14:25:00,77.1,77.24,77.1,77.22,67216.0,55.6545,55.7555,55.6545,55.7411,67216.0
2018-05-14 14:30:00,77.22,77.29,77.21,77.25,97028.0,55.7411,55.7916,55.7339,55.7628,97028.0
2018-05-14 14:35:00,77.24,77.28,77.23,77.26,108065.0,55.7555,55.7844,55.7483,55.77,108065.0
2018-05-14 14:40:00,77.26,77.27,77.19,77.22,51128.0,55.77,55.7772,55.7194,55.7411,51128.0
2018-05-14 14:45:00,77.22,77.27,77.19,77.2,61688.0,55.7411,55.7772,55.7194,55.7267,61688.0
2018-05-14 14:50:00,77.2,77.28,77.17,77.28,54871.0,55.7267,55.7844,55.705,55.7844,54871.0
2018-05-14 14:55:00,77.28,77.28,77.23,77.23,39585.0,55.7844,55.7844,55.7483,55.7483,39585.0
2018-05-14 15:00:00,77.23,77.26,77.19,77.25,92620.0,55.7483,55.77,55.7194,55.7628,92620.0
2018-05-14 15:05:00,77.25,77.27,77.22,77.26,60323.0,55.7628,55.7772,55.7411,55.77,60323.0
2018-05-14 15:10:00,77.26,77.32,77.25,77.29,145092.0,55.77,55.8133,55.7628,55.7916,145092.0
2018-05-14 15:15:00,77.29,77.33,77.26,77.27,189071.0,55.7916,55.8205,55.77,55.7772,189071.0
2018-05-14 15:20:00,77.27,77.32,77.26,77.28,76699.0,55.7772,55.8133,55.77,55.7844,76699.0
2018-05-14 15:25:00,77.27,77.32,77.26,77.27,129028.0,55.7772,55.8133,55.77,55.7772,129028.0
2018-05-14 15:30:00,77.27,77.28,77.22,77.22,109326.0,55.7772,55.7844,55.7411,55.7411,109326.0
2018-05-14 15:35:00,77.22,77.26,77.18,77.19,131072.0,55.7411,55.77,55.7122,55.7194,131072.0
2018-05-14 15:40:00,77.19,77.21,77.16,77.17,120026.0,55.7194,55.7339,55.6978,55.705,120026.0
2018-05-14 15:45:00,77.17,77.19,77.14,77.16,191291.0,55.705,55.7194,55.6833,55.6978,191291.0
2018-05-14 15:50:00,77.16,77.23,77.14,77.14,202812.0,55.6978,55.7483,55.6833,55.6833,202812.0
2018-05-14 15:55:00,77.15,77.27,77.14,77.27,535683.0,55.6906,55.7772,55.6833,55.7772,535683.0
2018-05-15 09:30:00,77.15,77.29,77.09,77.19,520779.0,55.6906,55.7916,55.6473,55.7194,520779.0
2018-05-15 09:35:00,77.19,77.24,76.96,76.96,256898.0,55.7194,55.7555,55.5534,55.5534,256898.0
2018-05-15 09:40:00,76.96,77.0,76.87,76.93,377321.0,55.5534,55.5823,55.4884,55.5318,377321.0
2018-05-15 09:45:00,76.92,77.12,76.92,77.06,212719.0,55.5245,55.6689,55.5245,55.6256,212719.0
2018-05-15 09:50:00,77.07,77.07,76.78,76.79,387987.0,55.6328,55.6328,55.4235,55.4307,387987.0
2018-05-15 09:55:00,76.79,76.86,76.69,76.77,468819.0,55.4307,55.4812,55.3585,55.4163,468819.0
2018-05-15 10:00:00,76.76,76.83,76.72,76.73,544736.0,55.409,55.4596,55.3802,55.3874,544736.0
2018-05-15 10:05:00,76.74,76.93,76.73,76.85,251613.0,55.3946,55.5318,55.3874,55.474,251613.0
2018-05-15 10:10:00,76.85,76.9,76.82,76.89,137051.0,55.474,55.5101,55.4524,55.5029,137051.0
2018-05-15 10:15:00,76.9,76.96,76.87,76.9,131433.0,55.5101,55.5534,55.4884,55.5101,131433.0
2018-05-15 10:20:00,76.91,76.97,76.86,76.94,81110.0,55.5173,55.5606,55.4812,55.539,81110.0
2018-05-15 10:25:00,76.95,77.12,76.93,77.05,132698.0,55.5462,55.6689,55.5318,55.6184,132698.0
2018-05-15 10:30:00,77.05,77.08,76.96,77.07,186492.0,55.6184,55.64,55.5534,55.6328,186492.0
2018-05-15 10:35:00,77.07,77.13,77.05,77.08,125988.0,55.6328,55.6761,55.6184,55.64,125988.0
2018-05-15 10:40:00,77.08,77.08,76.91,77.01,199923.0,55.64,55.64,55.5173,55.5895,199923.0
2018-05-15 10:45:00,77.0,77.15,76.95,77.15,101206.0,55.5823,55.6906,55.5462,55.6906,101206.0
2018-05-15 10:50:00,77.16,77.18,77.05,77.05,140552.0,55.6978,55.7122,55.6184,55.6184,140552.0
2018-05-15 10:55:00,77.05,77.17,77.04,77.06,141304.0,55.6184,55.705,55.6112,55.6256,141304.0
2018-05-15 11:00:00,77.07,77.13,77.05,77.07,65048.0,55.6328,55.6761,55.6184,55.6328,65048.0
2018-05-15 11:05:00,77.08,77.14,77.07,77.08,83008.0,55.64,55.6833,55.6328,55.64,83008.0
2018-05-15 11:10:00,77.08,77.18,77.06,77.1,54380.0,55.64,55.7122,55.6256,55.6545,54380.0
2018-05-15 11:15:00,77.1,77.17,77.09,77.15,64567.0,55.6545,55.705,55.6473,55.6906,64567.0
2018-05-15 11:20:00,77.15,77.21,77.12,77.2,65834.0,55.6906,55.7339,55.6689,55.7267,65834.0
2018-05-15 11:25:00,77.19,77.27,77.18,77.22,58200.0,55.7194,55.7772,55.7122,55.7411,58200.0
2018-05-15 11:30:00,77.23,77.24,77.14,77.17,39825.0,55.7483,55.7555,55.6833,55.705,39825.0
2018-05-15 11:35:00,77.17,77.21,77.13,77.17,52291.0,55.705,55.7339,55.6761,55.705,52291.0
2018-05-15 11:40:00,77.17,77.17,77.09,77.14,55848.0,55.705,55.705,55.6473,55.6833,55848.0
2018-05-15 11:45:00,77.14,77.14,77.05,77.08,112665.0,55.6833,55.6833,55.6184,55.64,112665.0
2018-05-15 11:50:00,77.09,77.13,77.07,77.13,26376.0,55.6473,55.6761,55.6328,55.6761,26376.0
2018-05-15 11:55:00,77.13,77.18,77.06,77.08,62734.0,55.6761,55.7122,55.6256,55.64,62734.0
2018-05-15 12:00:00,77.09,77.16,77.09,77.14,50369.0,55.6473,55.6978,55.6473,55.6833,50369.0
2018-05-15 12:05:00,77.13,77.2,77.12,77.17,66969.0,55.6761,55.7267,55.6689,55.705,66969.0
2018-05-15 12:10:00,77.15,77.16,77.07,77.1,99325.0,55.6906,55.6978,55.6328,55.6545,99325.0
2018-05-15 12:15:00,77.1,77.13,77.08,77.11,63941.0,55.6545,55.6761,55.64,55.6617,63941.0
2018-05-15 12:20:00,77.11,77.12,77.04,77.05,50233.0,55.6617,55.6689,55.6112,55.6184,50233.0
2018-05-15 12:25:00,77.05,77.12,77.04,77.12,33274.0,55.6184,55.6689,55.6112,55.6689,33274.0
2018-05-15 12:30:00,77.11,77.18,77.1,77.15,44200.0,55.6617,55.7122,55.6545,55.6906,44200.0
2018-05-15 12:35:00,77.14,77.19,77.13,77.18,47175.0,55.6833,55.7194,55.6761,55.7122,47175.0
2018-05-15 12:40:00,77.18,77.22,77.16,77.2,52397.0,55.7122,55.7411,55.6978,55.7267,52397.0
2018-05-15 12:45:00,77.2,77.28,77.2,77.23,118307.0,55.7267,55.7844,55.7267,55.7483,118307.0
2018-05-15 12:50:00,77.24,77.3,77.2,77.25,109261.0,55.7555,55.7988,55.7267,55.7628,109261.0
2018-05-15 12:55:00,77.26,77.29,77.17,77.19,133774.0,55.77,55.7916,55.705,55.7194,133774.0
2018-05-15 13:00:00,77.19,77.24,77.08,77.12,146242.0,55.7194,55.7555,55.64,55.6689,146242.0
2018-05-15 13:05:00,77.13,77.16,77.11,77.11,42789.0,55.6761,55.6978,55.6617,55.6617,42789.0
2018-05-15 13:10:00,77.12,77.13,77.07,77.11,44334.0,55.6689,55.6761,55.6328,55.6617,44334.0
2018-05-15 13:15:00,77.11,77.15,77.06,77.14,38672.0,55.6617,55.6906,55.6256,55.6833,38672.0
2018-05-15 13:20:00,77.14,77.16,77.07,77.11,73191.0,55.6833,55.6978,55.6328,55.6617,73191.0
2018-05-15 13:25:00,77.1,77.21,77.1,77.15,39948.0,55.6545,55.7339,55.6545,55.6906,39948.0
2018-05-15 13:30:00,77.14,77.2,77.12,77.2,41582.0,55.6833,55.7267,55.6689,55.7267,41582.0
2018-05-15 13:35:00,77.21,77.24,77.16,77.16,49242.0,55.7339,55.7555,55.6978,55.6978,49242.0
2018-05-15 13:40:00,77.15,77.19,77.09,77.12,28485.0,55.6906,55.7194,55.6473,55.6689,28485.0
2018-05-15 13:45:00,77.13,77.16,77.07,77.13,37323.0,55.6761,55.6978,55.6328,55.6761,37323.0
2018-05-15 13:50:00,77.13,77.17,77.1,77.13,67310.0,55.6761,55.705,55.6545,55.6761,67310.0
2018-05-15 13:55:00,77.13,77.14,77.05,77.12,162216.0,55.6761,55.6833,55.6184,55.6689,162216.0
2018-05-15 14:00:00,77.12,77.17,77.08,77.16,75872.0,55.6689,55.705,55.64,55.6978,75872.0
2018-05-15 14:05:00,77.17,77.24,77.17,77.18,58102.0,55.705,55.7555,55.705,55.7122,58102.0
2018-05-15 14:10:00,77.17,77.24,77.15,77.21,51228.0,55.705,55.7555,55.6906,55.7339,51228.0
2018-05-15 14:15:00,77.2,77.24,77.13,77.24,121212.0,55.7267,55.7555,55.6761,55.7555,121212.0
2018-05-15 14:20:00,77.24,77.25,77.17,77.19,45953.0,55.7555,55.7628,55.705,55.7194,45953.0
2018-05-15 14:25:00,77.2,77.31,77.1,77.28,241380.0,55.7267,55.8061,55.6545,55.7844,241380.0
2018-05-15 14:30:00,77.28,77.39,77.25,77.35,55648.0,55.7844,55.8638,55.7628,55.8349,55648.0
2018-05-15 14:35:00,77.36,77.4,77.3,77.33,86359.0,55.8422,55.871,55.7988,55.8205,86359.0
2018-05-15 14:40:00,77.32,77.33,77.25,77.3,36253.0,55.8133,55.8205,55.7628,55.7988,36253.0
2018-05-15 14:45:00,77.29,77.3,77.16,77.18,72014.0,55.7916,55.7988,55.6978,55.7122,72014.0
2018-05-15 14:50:00,77.19,77.23,77.17,77.22,43405.0,55.7194,55.7483,55.705,55.7411,43405.0
2018-05-15 14:55:00,77.23,77.23,77.11,77.15,56889.0,55.7483,55.7483,55.6617,55.6906,56889.0
2018-05-15 15:00:00,77.15,77.18,77.02,77.11,62845.0,55.6906,55.7122,55.5967,55.6617,62845.0
2018-05-15 15:05:00,77.1,77.13,77.08,77.1,62393.0,55.6545,55.6761,55.64,55.6545,62393.0
2018-05-15 15:10:00,77.1,77.11,77.03,77.06,49440.0,55.6545,55.6617,55.6039,55.6256,49440.0
2018-05-15 15:15:00,77.06,77.13,77.05,77.09,116123.0,55.6256,55.6761,55.6184,55.6473,116123.0
2018-05-15 15:20:00,77.09,77.13,77.03,77.03,121036.0,55.6473,55.6761,55.6039,55.6039,121036.0
2018-05-15 15:25:00,77.05,77.08,76.98,77.04,100073.0,55.6184,55.64,55.5679,55.6112,100073.0
2018-05-15 15:30:00,77.04,77.14,77.02,77.11,141718.0,55.6112,55.6833,55.5967,55.6617,141718.0
2018-05-15 15:35:00,77.11,77.14,77.06,77.08,95229.0,55.6617,55.6833,55.6256,55.64,95229.0
2018-05-15 15:40:00,77.08,77.12,77.05,77.09,96458.0,55.64,55.6689,55.6184,55.6473,96458.0
2018-05-15 15:45:00,77.1,77.1,77.02,77.06,153852.0,55.6545,55.6545,55.5967,55.6256,153852.0
2018-05-15 15:50:00,77.06,77.2,77.05,77.12,208851.0,55.6256,55.7267,55.6184,55.6689,208851.0
2018-05-15 15:55:00,77.12,77.31,77.12,77.28,600095.0,55.6689,55.8061,55.6689,55.7844,600095.0
2018-05-16 09:30:00,77.17,77.28,76.97,76.98,405691.0,55.705,55.7844,55.5606,55.5679,405691.0
2018-05-16 09:35:00,76.98,77.21,76.93,77.09,615262.0,55.5679,55.7339,55.5318,55.6473,615262.0
2018-05-16 09:40:00,77.09,77.15,76.93,76.96,162349.0,55.6473,55.6906,55.5318,55.5534,162349.0
2018-05-16 09:45:00,76.97,77.19,76.96,77.12,300623.0,55.5606,55.7194,55.5534,55.6689,300623.0
2018-05-16 09:50:00,77.12,77.15,77.05,77.12,353245.0,55.6689,55.6906,55.6184,55.6689,353245.0
2018-05-16 09:55:00,77.13,77.14,76.95,77.0,272997.0,55.6761,55.6833,55.5462,55.5823,272997.0
2018-05-16 10:00:00,77.0,77.06,76.98,77.02,263622.0,55.5823,55.6256,55.5679,55.5967,263622.0
2018-05-16 10:05:00,77.02,77.08,76.97,77.05,262476.0,55.5967,55.64,55.5606,55.6184,262476.0
2018-05-16 10:10:00,77.03,77.06,76.95,77.01,187289.0,55.6039,55.6256,55.5462,55.5895,187289.0
2018-05-16 10:15:00,77.01,77.06,76.85,76.86,283890.0,55.5895,55.6256,55.474,55.4812,283890.0
2018-05-16 10:20:00,76.85,76.93,76.78,76.89,263578.0,55.474,55.5318,55.4235,55.5029,263578.0
2018-05-16 10:25:00,76.89,76.95,76.84,76.88,86684.0,55.5029,55.5462,55.4668,55.4957,86684.0
2018-05-16 10:30:00,76.88,77.18,76.88,77.14,661831.0,55.4957,55.7122,55.4957,55.6833,661831.0
2018-05-16 10:35:00,77.15,77.35,77.14,77.32,204357.0,55.6906,55.8349,55.6833,55.8133,204357.0
2018-05-16 10:40:00,77.33,77.4,77.22,77.24,151208.0,55.8205,55.871,55.7411,55.7555,151208.0
2018-05-16 10:45:00,77.24,77.31,77.21,77.3,115099.0,55.7555,55.8061,55.7339,55.7988,115099.0
2018-05-16 10:50:00,77.29,77.31,77.13,77.17,99883.0,55.7916,55.8061,55.6761,55.705,99883.0
2018-05-16 10:55:00,77.16,77.19,77.11,77.12,69823.0,55.6978,55.7194,55.6617,55.6689,69823.0
2018-05-16 11:00:00,77.11,77.11,76.97,77.04,171265.0,55.6617,55.6617,55.5606,55.6112,171265.0
2018-05-16 11:05:00,77.04,77.13,77.01,77.03,39314.0,55.6112,55.6761,55.5895,55.6039,39314.0
2018-05-16 11:10:00,77.04,77.09,77.03,77.04,33052.0,55.6112,55.6473,55.6039,55.6112,33052.0
2018-05-16 11:15:00,77.05,77.07,77.02,77.04,88132.0,55.6184,55.6328,55.5967,55.6112,88132.0
2018-05-16 11:20:00,77.05,77.11,77.03,77.06,78261.0,55.6184,55.6617,55.6039,55.6256,78261.0
2018-05-16 11:25:00,77.06,77.07,77.0,77.07,73046.0,55.6256,55.6328,55.5823,55.6328,73046.0
2018-05-16 11:30:00,77.08,77.12,77.06,77.11,44775.0,55.64,55.6689,55.6256,55.6617,44775.0
2018-05-16 11:35:00,77.1,77.1,77.02,77.03,48684.0,55.6545,55.6545,55.5967,55.6039,48684.0
2018-05-16 11:40:00,77.03,77.04,77.0,77.01,78542.0,55.6039,55.6112,55.5823,55.5895,78542.0
2018-05-16 11:45:00,77.02,77.08,76.99,77.05,58758.0,55.5967,55.64,55.5751,55.6184,58758.0
2018-05-16 11:50:00,77.06,77.1,77.06,77.08,43489.0,55.6256,55.6545,55.6256,55.64,43489.0
2018-05-16 11:55:00,77.08,77.11,77.05,77.1,176781.0,55.64,55.6617,55.6184,55.6545,176781.0
2018-05-16 12:00:00,77.11,77.15,77.11,77.15,37448.0,55.6617,55.6906,55.6617,55.6906,37448.0
2018-05-16 12:05:00,77.14,77.32,77.14,77.31,279620.0,55.6833,55.8133,55.6833,55.8061,279620.0
2018-05-16 12:10:00,77.31,77.33,77.27,77.3,243616.0,55.8061,55.8205,55.7772,55.7988,243616.0
2018-05-16 12:15:00,77.3,77.33,77.28,77.33,198482.0,55.7988,55.8205,55.7844,55.8205,198482.0
2018-05-16 12:20:00,77.33,77.37,77.31,77.37,92310.0,55.8205,55.8494,55.8061,55.8494,92310.0
2018-05-16 12:25:00,77.37,77.43,77.36,77.39,76210.0,55.8494,55.8927,55.8422,55.8638,76210.0
2018-05-16 12:30:00,77.39,77.51,77.36,77.5,135891.0,55.8638,55.9504,55.8422,55.9432,135891.0
2018-05-16 12:35:00,77.5,77.5,77.46,77.48,76289.0,55.9432,55.9432,55.9143,55.9288,76289.0
2018-05-16 12:40:00,77.49,77.52,77.46,77.48,99538.0,55.936,55.9577,55.9143,55.9288,99538.0
2018-05-16 12:45:00,77.49,77.5,77.42,77.46,74233.0,55.936,55.9432,55.8855,55.9143,74233.0
2018-05-16 12:50:00,77.47,77.52,77.46,77.48,81281.0,55.9216,55.9577,55.9143,55.9288,81281.0
2018-05-16 12:55:00,77.49,77.54,77.47,77.5,154980.0,55.936,55.9721,55.9216,55.9432,154980.0
2018-05-16 13:00:00,77.51,77.53,77.46,77.52,81687.0,55.9504,55.9649,55.9143,55.9577,81687.0
2018-05-16 13:05:00,77.52,77.57,77.48,77.51,154099.0,55.9577,55.9937,55.9288,55.9504,154099.0
2018-05-16 13:10:00,77.51,77.52,77.47,77.51,160904.0,55.9504,55.9577,55.9216,55.9504,160904.0
2018-05-16 13:15:00,77.51,77.55,77.49,77.51,105025.0,55.9504,55.9793,55.936,55.9504,105025.0
2018-05-16 13:20:00,77.51,77.53,77.43,77.43,45098.0,55.9504,55.9649,55.8927,55.8927,45098.0
2018-05-16 13:25:00,77.44,77.47,77.41,77.45,67506.0,55.8999,55.9216,55.8782,55.9071,67506.0
2018-05-16 13:30:00,77.44,77.52,77.43,77.5,62397.0,55.8999,55.9577,55.8927,55.9432,62397.0
2018-05-16 13:35:00,77.5,77.53,77.44,77.45,42041.0,55.9432,55.9649,55.8999,55.9071,42041.0
2018-05-16 13:40:00,77.45,77.48,77.44,77.46,45464.0,55.9071,55.9288,55.8999,55.9143,45464.0
2018-05-16 13:45:00,77.46,77.49,77.43,77.47,41997.0,55.9143,55.936,55.8927,55.9216,41997.0
2018-05-16 13:50:00,77.47,77.5,77.45,77.47,40955.0,55.9216,55.9432,55.9071,55.9216,40955.0
2018-05-16 13:55:00,77.48,77.49,77.43,77.45,57829.0,55.9288,55.936,55.8927,55.9071,57829.0
2018-05-16 14:00:00,77.46,77.54,77.46,77.5,84969.0,55.9143,55.9721,55.9143,55.9432,84969.0
2018-05-16 14:05:00,77.5,77.54,77.49,77.53,54573.0,55.9432,55.9721,55.936,55.9649,54573.0
2018-05-16 14:10:00,77.53,77.54,77.47,77.5,48002.0,55.9649,55.9721,55.9216,55.9432,48002.0
2018-05-16 14:15:00,77.5,77.51,77.47,77.49,30488.0,55.9432,55.9504,55.9216,55.936,30488.0
2018-05-16 14:20:00,77.5,77.55,77.46,77.54,158467.0,55.9432,55.9793,55.9143,55.9721,158467.0
2018-05-16 14:25:00,77.53,77.59,77.52,77.56,76234.0,55.9649,56.0082,55.9577,55.9865,76234.0
2018-05-16 14:30:00,77.55,77.56,77.48,77.48,47285.0,55.9793,55.9865,55.9288,55.9288,47285.0
2018-05-16 14:35:00,77.48,77.51,77.46,77.48,62706.0,55.9288,55.9504,55.9143,55.9288,62706.0
2018-05-16 14:40:00,77.48,77.54,77.47,77.53,43325.0,55.9288,55.9721,55.9216,55.9649,43325.0
2018-05-16 14:45:00,77.53,77.55,77.5,77.51,51584.0,55.9649,55.9793,55.9432,55.9504,51584.0
2018-05-16 14:50:00,77.51,77.51,77.48,77.51,28494.0,55.9504,55.9504,55.9288,55.9504,28494.0
2018-05-16 14:55:00,77.51,77.57,77.5,77.56,52342.0,55.9504,55.9937,55.9432,55.9865,52342.0
2018-05-16 15:00:00,77.56,77.56,77.46,77.5,81101.0,55.9865,55.9865,55.9143,55.9432,81101.0
2018-05-16 15:05:00,77.51,77.54,77.48,77.51,71942.0,55.9504,55.9721,55.9288,55.9504,71942.0
2018-05-16 15:10:00,77.5,77.52,77.46,77.48,137779.0,55.9432,55.9577,55.9143,55.9288,137779.0
2018-05-16 15:15:00,77.47,77.49,77.43,77.43,87007.0,55.9216,55.936,55.8927,55.8927,87007.0
2018-05-16 15:20:00,77.43,77.49,77.42,77.49,163468.0,55.8927,55.936,55.8855,55.936,163468.0
2018-05-16 15:25:00,77.48,77.49,77.45,77.48,123951.0,55.9288,55.936,55.9071,55.9288,123951.0
2018-05-16 15:30:00,77.47,77.56,77.45,77.55,92974.0,55.9216,55.9865,55.9071,55.9793,92974.0
2018-05-16 15:35:00,77.55,77.57,77.48,77.56,173874.0,55.9793,55.9937,55.9288,55.9865,173874.0
2018-05-16 15:40:00,77.56,77.58,77.53,77.54,117175.0,55.9865,56.001,55.9649,55.9721,117175.0
2018-05-16 15:45:00,77.53,77.54,77.43,77.43,263748.0,55.9649,55.9721,55.8927,55.8927,263748.0
2018-05-16 15:50:00,77.43,77.55,77.43,77.55,311043.0,55.8927,55.9793,55.8927,55.9793,311043.0
2018-05-16 15:55:00,77.55,77.6,77.5,77.58,636367.0,55.9793,56.0154,55.9432,56.001,636367.0
2018-05-17 09:30:00,77.8,78.1,77.76,78.02,723599.0,56.1598,56.3763,56.1309,56.3186,723599.0
2018-05-17 09:35:00,78.02,78.12,78.01,78.12,289677.0,56.3186,56.3908,56.3114,56.3908,289677.0
2018-05-17 09:40:00,78.12,78.12,77.97,78.02,289233.0,56.3908,56.3908,56.2825,56.3186,289233.0
2018-05-17 09:45:00,78.02,78.28,78.01,78.27,403564.0,56.3186,56.5063,56.3114,56.499,403564.0
2018-05-17 09:50:00,78.28,78.39,78.24,78.38,416298.0,56.5063,56.5857,56.4774,56.5784,416298.0
2018-05-17 09:55:00,78.38,78.38,78.24,78.29,207036.0,56.5784,56.5784,56.4774,56.5135,207036.0
2018-05-17 10:00:00,78.28,78.48,78.25,78.47,138553.0,56.5063,56.6506,56.4846,56.6434,138553.0
2018-05-17 10:05:00,78.47,78.52,78.4,78.44,316011.0,56.6434,56.6795,56.5929,56.6218,316011.0
2018-05-17 10:10:00,78.43,78.51,78.42,78.45,128268.0,56.6145,56.6723,56.6073,56.629,128268.0
2018-05-17 10:15:00,78.45,78.66,78.4,78.65,346954.0,56.629,56.7806,56.5929,56.7733,346954.0
2018-05-17 10:20:00,78.66,78.73,78.64,78.68,147000.0,56.7806,56.8311,56.7661,56.795,147000.0
2018-05-17 10:25:00,78.68,78.73,78.64,78.7,242585.0,56.795,56.8311,56.7661,56.8094,242585.0
2018-05-17 10:30:00,78.71,78.75,78.67,78.74,333076.0,56.8166,56.8455,56.7878,56.8383,333076.0
2018-05-17 10:35:00,78.74,78.81,78.68,78.71,205448.0,56.8383,56.8888,56.795,56.8166,205448.0
2018-05-17 10:40:00,78.71,78.76,78.67,78.74,270820.0,56.8166,56.8527,56.7878,56.8383,270820.0
2018-05-17 10:45:00,78.75,78.77,78.61,78.65,260453.0,56.8455,56.86,56.7445,56.7733,260453.0
2018-05-17 10:50:00,78.65,78.76,78.65,78.74,148677.0,56.7733,56.8527,56.7733,56.8383,148677.0
2018-05-17 10:55:00,78.73,78.78,78.72,78.77,143872.0,56.8311,56.8672,56.8239,56.86,143872.0
2018-05-17 11:00:00,78.77,78.82,78.72,78.8,193158.0,56.86,56.8961,56.8239,56.8816,193158.0
2018-05-17 11:05:00,78.8,78.81,78.75,78.81,178577.0,56.8816,56.8888,56.8455,56.8888,178577.0
2018-05-17 11:10:00,78.8,78.83,78.75,78.8,225517.0,56.8816,56.9033,56.8455,56.8816,225517.0
2018-05-17 11:15:00,78.81,78.83,78.67,78.7,147073.0,56.8888,56.9033,56.7878,56.8094,147073.0
2018-05-17 11:20:00,78.69,78.73,78.64,78.68,148019.0,56.8022,56.8311,56.7661,56.795,148019.0
2018-05-17 11:25:00,78.68,78.73,78.61,78.73,156699.0,56.795,56.8311,56.7445,56.8311,156699.0
2018-05-17 11:30:00,78.73,78.8,78.69,78.72,358460.0,56.8311,56.8816,56.8022,56.8239,358460.0
2018-05-17 11:35:00,78.72,78.8,78.68,78.76,67365.0,56.8239,56.8816,56.795,56.8527,67365.0
2018-05-17 11:40:00,78.77,78.81,78.74,78.79,283570.0,56.86,56.8888,56.8383,56.8744,283570.0
2018-05-17 11:45:00,78.8,78.82,78.76,78.76,151434.0,56.8816,56.8961,56.8527,56.8527,151434.0
2018-05-17 11:50:00,78.75,78.76,78.62,78.67,198317.0,56.8455,56.8527,56.7517,56.7878,198317.0
2018-05-17 11:55:00,78.67,78.73,78.65,78.69,62067.0,56.7878,56.8311,56.7733,56.8022,62067.0
2018-05-17 12:00:00,78.7,78.81,78.7,78.79,255265.0,56.8094,56.8888,56.8094,56.8744,255265.0
2018-05-17 12:05:00,78.79,78.81,78.71,78.73,159348.0,56.8744,56.8888,56.8166,56.8311,159348.0
2018-05-17 12:10:00,78.74,78.78,78.71,78.76,88878.0,56.8383,56.8672,56.8166,56.8527,88878.0
2018-05-17 12:15:00,78.75,78.78,78.69,78.74,65274.0,56.8455,56.8672,56.8022,56.8383,65274.0
2018-05-17 12:20:00,78.75,78.75,78.71,78.73,153874.0,56.8455,56.8455,56.8166,56.8311,153874.0
2018-05-17 12:25:00,78.73,78.77,78.71,78.71,101337.0,56.8311,56.86,56.8166,56.8166,101337.0
2018-05-17 12:30:00,78.72,78.77,78.71,78.77,84422.0,56.8239,56.86,56.8166,56.86,84422.0
2018-05-17 12:35:00,78.76,78.76,78.71,78.72,77289.0,56.8527,56.8527,56.8166,56.8239,77289.0
2018-05-17 12:40:00,78.72,78.73,78.65,78.72,286181.0,56.8239,56.8311,56.7733,56.8239,286181.0
2018-05-17 12:45:00,78.72,78.76,78.67,78.75,61841.0,56.8239,56.8527,56.7878,56.8455,61841.0
2018-05-17 12:50:00,78.75,78.75,78.6,78.63,69153.0,56.8455,56.8455,56.7372,56.7589,69153.0
2018-05-17 12:55:00,78.63,78.69,78.59,78.59,83868.0,56.7589,56.8022,56.73,56.73,83868.0
2018-05-17 13:00:00,78.59,78.66,78.58,78.64,77849.0,56.73,56.7806,56.7228,56.7661,77849.0
2018-05-17 13:05:00,78.63,78.64,78.58,78.59,208468.0,56.7589,56.7661,56.7228,56.73,208468.0
2018-05-17 13:10:00,78.59,78.61,78.52,78.56,114609.0,56.73,56.7445,56.6795,56.7084,114609.0
2018-05-17 13:15:00,78.56,78.62,78.54,78.6,45117.0,56.7084,56.7517,56.6939,56.7372,45117.0
2018-05-17 13:20:00,78.6,78.64,78.57,78.58,66153.0,56.7372,56.7661,56.7156,56.7228,66153.0
2018-05-17 13:25:00,78.58,78.6,78.53,78.58,44434.0,56.7228,56.7372,56.6867,56.7228,44434.0
2018-05-17 13:30:00,78.58,78.61,78.55,78.56,57619.0,56.7228,56.7445,56.7012,56.7084,57619.0
2018-05-17 13:35:00,78.56,78.57,78.48,78.48,106249.0,56.7084,56.7156,56.6506,56.6506,106249.0
2018-05-17 13:40:00,78.48,78.52,78.43,78.45,79998.0,56.6506,56.6795,56.6145,56.629,79998.0
2018-05-17 13:45:00,78.45,78.49,78.42,78.48,76054.0,56.629,56.6578,56.6073,56.6506,76054.0
2018-05-17 13:50:00,78.48,78.57,78.47,78.54,137566.0,56.6506,56.7156,56.6434,56.6939,137566.0
2018-05-17 13:55:00,78.54,78.54,78.41,78.42,119331.0,56.6939,56.6939,56.6001,56.6073,119331.0
2018-05-17 14:00:00,78.43,78.46,78.31,78.34,234261.0,56.6145,56.6362,56.5279,56.5496,234261.0
2018-05-17 14:05:00,78.33,78.44,78.29,78.42,115126.0,56.5423,56.6218,56.5135,56.6073,115126.0
2018-05-17 14:10:00,78.42,78.45,78.38,78.39,59855.0,56.6073,56.629,56.5784,56.5857,59855.0
2018-05-17 14:15:00,78.39,78.57,78.37,78.57,1212419.0,56.5857,56.7156,56.5712,56.7156,1212419.0
2018-05-17 14:20:00,78.57,78.59,78.53,78.56,294731.0,56.7156,56.73,56.6867,56.7084,294731.0
2018-05-17 14:25:00,78.56,78.66,78.54,78.66,84923.0,56.7084,56.7806,56.6939,56.7806,84923.0
2018-05-17 14:30:00,78.66,78.68,78.64,78.67,128906.0,56.7806,56.795,56.7661,56.7878,128906.0
2018-05-17 14:35:00,78.67,78.7,78.64,78.65,127014.0,56.7878,56.8094,56.7661,56.7733,127014.0
2018-05-17 14:40:00,78.65,78.68,78.63,78.67,104368.0,56.7733,56.795,56.7589,56.7878,104368.0
2018-05-17 14:45:00,78.66,78.7,78.65,78.68,135383.0,56.7806,56.8094,56.7733,56.795,135383.0
2018-05-17 14:50:00,78.68,78.73,78.65,78.73,74985.0,56.795,56.8311,56.7733,56.8311,74985.0
2018-05-17 14:55:00,78.73,78.77,78.72,78.77,114868.0,56.8311,56.86,56.8239,56.86,114868.0
2018-05-17 15:00:00,78.76,78.79,78.73,78.77,86376.0,56.8527,56.8744,56.8311,56.86,86376.0
2018-05-17 15:05:00,78.76,78.77,78.72,78.75,72263.0,56.8527,56.86,56.8239,56.8455,72263.0
2018-05-17 15:10:00,78.75,78.75,78.63,78.65,96913.0,56.8455,56.8455,56.7589,56.7733,96913.0
2018-05-17 15:15:00,78.65,78.66,78.6,78.63,95367.0,56.7733,56.7806,56.7372,56.7589,95367.0
2018-05-17 15:20:00,78.63,78.69,78.63,78.69,73696.0,56.7589,56.8022,56.7589,56.8022,73696.0
2018-05-17 15:25:00,78.69,78.72,78.64,78.65,78861.0,56.8022,56.8239,56.7661,56.7733,78861.0
2018-05-17 15:30:00,78.65,78.71,78.63,78.7,102972.0,56.7733,56.8166,56.7589,56.8094,102972.0
2018-05-17 15:35:00,78.7,78.75,78.69,78.71,143816.0,56.8094,56.8455,56.8022,56.8166,143816.0
2018-05-17 15:40:00,78.71,78.73,78.65,78.66,168797.0,56.8166,56.8311,56.7733,56.7806,168797.0
2018-05-17 15:45:00,78.66,78.75,78.64,78.75,221899.0,56.7806,56.8455,56.7661,56.8455,221899.0
2018-05-17 15:50:00,78.76,78.78,78.7,78.73,401609.0,56.8527,56.8672,56.8094,56.8311,401609.0
2018-05-17 15:55:00,78.74,78.79,78.7,78.72,1032130.0,56.8383,56.8744,56.8094,56.8239,1032130.0
2018-05-18 09:30:00,78.58,78.62,78.38,78.44,1208468.0,56.7228,56.7517,56.5784,56.6218,1208468.0
2018-05-18 09:35:00,78.43,78.66,78.43,78.49,268230.0,56.6145,56.7806,56.6145,56.6578,268230.0
2018-05-18 09:40:00,78.48,78.55,78.43,78.53,138477.0,56.6506,56.7012,56.6145,56.6867,138477.0
2018-05-18 09:45:00,78.53,78.66,78.44,78.58,912630.0,56.6867,56.7806,56.6218,56.7228,912630.0
2018-05-18 09:50:00,78.58,78.59,78.43,78.43,197539.0,56.7228,56.73,56.6145,56.6145,197539.0
2018-05-18 09:55:00,78.43,78.55,78.42,78.52,134634.0,56.6145,56.7012,56.6073,56.6795,134634.0
2018-05-18 10:00:00,78.52,78.53,78.39,78.39,109961.0,56.6795,56.6867,56.5857,56.5857,109961.0
2018-05-18 10:05:00,78.4,78.46,78.19,78.21,181976.0,56.5929,56.6362,56.4413,56.4557,181976.0
2018-05-18 10:10:00,78.21,78.31,78.15,78.27,163386.0,56.4557,56.5279,56.4124,56.499,163386.0
2018-05-18 10:15:00,78.27,78.36,78.26,78.3,115158.0,56.499,56.564,56.4918,56.5207,115158.0
2018-05-18 10:20:00,78.3,78.44,78.3,78.38,248109.0,56.5207,56.6218,56.5207,56.5784,248109.0
2018-05-18 10:25:00,78.39,78.43,78.31,78.34,93696.0,56.5857,56.6145,56.5279,56.5496,93696.0
2018-05-18 10:30:00,78.34,78.37,78.2,78.2,114452.0,56.5496,56.5712,56.4485,56.4485,114452.0
2018-05-18 10:35:00,78.19,78.28,78.15,78.21,179418.0,56.4413,56.5063,56.4124,56.4557,179418.0
2018-05-18 10:40:00,78.21,78.23,78.13,78.14,173235.0,56.4557,56.4702,56.398,56.4052,173235.0
2018-05-18 10:45:00,78.13,78.19,78.09,78.12,203013.0,56.398,56.4413,56.3691,56.3908,203013.0
2018-05-18 10:50:00,78.11,78.17,78.08,78.1,122254.0,56.3835,56.4269,56.3619,56.3763,122254.0
2018-05-18 10:55:00,78.1,78.17,78.06,78.17,143915.0,56.3763,56.4269,56.3474,56.4269,143915.0
2018-05-18 11:00:00,78.17,78.25,78.14,78.24,131500.0,56.4269,56.4846,56.4052,56.4774,131500.0
2018-05-18 11:05:00,78.23,78.24,78.14,78.2,89404.0,56.4702,56.4774,56.4052,56.4485,89404.0
2018-05-18 11:10:00,78.2,78.24,78.16,78.16,76788.0,56.4485,56.4774,56.4196,56.4196,76788.0
2018-05-18 11:15:00,78.15,78.19,78.11,78.16,198780.0,56.4124,56.4413,56.3835,56.4196,198780.0
2018-05-18 11:20:00,78.16,78.21,78.11,78.12,159024.0,56.4196,56.4557,56.3835,56.3908,159024.0
2018-05-18 11:25:00,78.11,78.14,78.06,78.11,132924.0,56.3835,56.4052,56.3474,56.3835,132924.0
2018-05-18 11:30:00,78.11,78.23,78.08,78.19,170334.0,56.3835,56.4702,56.3619,56.4413,170334.0
2018-05-18 11:35:00,78.19,78.29,78.18,78.27,118368.0,56.4413,56.5135,56.4341,56.499,118368.0
2018-05-18 11:40:00,78.27,78.28,78.2,78.28,59500.0,56.499,56.5063,56.4485,56.5063,59500.0
2018-05-18 11:45:00,78.28,78.28,78.19,78.25,114625.0,56.5063,56.5063,56.4413,56.4846,114625.0
2018-05-18 11:50:00,78.24,78.38,78.23,78.37,82860.0,56.4774,56.5784,56.4702,56.5712,82860.0
2018-05-18 11:55:00,78.37,78.38,78.33,78.34,44696.0,56.5712,56.5784,56.5423,56.5496,44696.0
2018-05-18 12:00:00,78.34,78.34,78.26,78.27,69830.0,56.5496,56.5496,56.4918,56.499,69830.0
2018-05-18 12:05:00,78.27,78.31,78.21,78.23,197694.0,56.499,56.5279,56.4557,56.4702,197694.0
2018-05-18 12:10:00,78.23,78.26,78.17,78.19,110001.0,56.4702,56.4918,56.4269,56.4413,110001.0
2018-05-18 12:15:00,78.19,78.25,78.17,78.24,166259.0,56.4413,56.4846,56.4269,56.4774,166259.0
2018-05-18 12:20:00,78.25,78.29,78.23,78.26,128220.0,56.4846,56.5135,56.4702,56.4918,128220.0
2018-05-18 12:25:00,78.26,78.29,78.21,78.28,114607.0,56.4918,56.5135,56.4557,56.5063,114607.0
2018-05-18 12:30:00,78.28,78.28,78.17,78.2,150330.0,56.5063,56.5063,56.4269,56.4485,150330.0
2018-05-18 12:35:00,78.19,78.21,78.16,78.2,71051.0,56.4413,56.4557,56.4196,56.4485,71051.0
2018-05-18 12:40:00,78.2,78.22,78.17,78.19,83835.0,56.4485,56.4629,56.4269,56.4413,83835.0
2018-05-18 12:45:00,78.2,78.21,78.18,78.19,51005.0,56.4485,56.4557,56.4341,56.4413,51005.0
2018-05-18 12:50:00,78.19,78.2,78.13,78.14,62268.0,56.4413,56.4485,56.398,56.4052,62268.0
2018-05-18 12:55:00,78.14,78.17,78.11,78.17,83453.0,56.4052,56.4269,56.3835,56.4269,83453.0
2018-05-18 13:00:00,78.17,78.19,78.14,78.17,83493.0,56.4269,56.4413,56.4052,56.4269,83493.0
2018-05-18 13:05:00,78.17,78.19,78.15,78.18,55502.0,56.4269,56.4413,56.4124,56.4341,55502.0
2018-05-18 13:10:00,78.18,78.2,78.16,78.18,37941.0,56.4341,56.4485,56.4196,56.4341,37941.0
2018-05-18 13:15:00,78.19,78.24,78.18,78.22,104595.0,56.4413,56.4774,56.4341,56.4629,104595.0
2018-05-18 13:20:00,78.22,78.25,78.19,78.24,65196.0,56.4629,56.4846,56.4413,56.4774,65196.0
2018-05-18 13:25:00,78.24,78.26,78.21,78.26,53479.0,56.4774,56.4918,56.4557,56.4918,53479.0
2018-05-18 13:30:00,78.25,78.26,78.17,78.17,79492.0,56.4846,56.4918,56.4269,56.4269,79492.0
2018-05-18 13:35:00,78.17,78.21,78.15,78.18,41854.0,56.4269,56.4557,56.4124,56.4341,41854.0
2018-05-18 13:40:00,78.17,78.23,78.17,78.19,109901.0,56.4269,56.4702,56.4269,56.4413,109901.0
2018-05-18 13:45:00,78.19,78.28,78.19,78.27,90652.0,56.4413,56.5063,56.4413,56.499,90652.0
2018-05-18 13:50:00,78.27,78.28,78.22,78.24,73070.0,56.499,56.5063,56.4629,56.4774,73070.0
2018-05-18 13:55:00,78.24,78.27,78.21,78.26,44650.0,56.4774,56.499,56.4557,56.4918,44650.0
2018-05-18 14:00:00,78.26,78.28,78.17,78.19,69507.0,56.4918,56.5063,56.4269,56.4413,69507.0
2018-05-18 14:05:00,78.18,78.2,78.16,78.19,57330.0,56.4341,56.4485,56.4196,56.4413,57330.0
2018-05-18 14:10:00,78.19,78.23,78.17,78.22,60746.0,56.4413,56.4702,56.4269,56.4629,60746.0
2018-05-18 14:15:00,78.22,78.25,78.21,78.24,48766.0,56.4629,56.4846,56.4557,56.4774,48766.0
2018-05-18 14:20:00,78.25,78.25,78.17,78.18,48330.0,56.4846,56.4846,56.4269,56.4341,48330.0
2018-05-18 14:25:00,78.18,78.22,78.14,78.15,59576.0,56.4341,56.4629,56.4052,56.4124,59576.0
2018-05-18 14:30:00,78.15,78.17,78.13,78.14,165411.0,56.4124,56.4269,56.398,56.4052,165411.0
2018-05-18 14:35:00,78.14,78.15,78.13,78.13,123962.0,56.4052,56.4124,56.398,56.398,123962.0
2018-05-18 14:40:00,78.14,78.14,78.11,78.11,63203.0,56.4052,56.4052,56.3835,56.3835,63203.0
2018-05-18 14:45:00,78.11,78.11,78.08,78.08,69085.0,56.3835,56.3835,56.3619,56.3619,69085.0
2018-05-18 14:50:00,78.08,78.1,78.05,78.08,78979.0,56.3619,56.3763,56.3402,56.3619,78979.0
2018-05-18 14:55:00,78.08,78.12,78.07,78.12,64997.0,56.3619,56.3908,56.3547,56.3908,64997.0
2018-05-18 15:00:00,78.12,78.13,78.05,78.06,70421.0,56.3908,56.398,56.3402,56.3474,70421.0
2018-05-18 15:05:00,78.06,78.14,78.05,78.11,92783.0,56.3474,56.4052,56.3402,56.3835,92783.0
2018-05-18 15:10:00,78.11,78.13,78.08,78.09,75449.0,56.3835,56.398,56.3619,56.3691,75449.0
2018-05-18 15:15:00,78.09,78.15,78.07,78.15,51118.0,56.3691,56.4124,56.3547,56.4124,51118.0
2018-05-18 15:20:00,78.15,78.16,78.11,78.13,73693.0,56.4124,56.4196,56.3835,56.398,73693.0
2018-05-18 15:25:00,78.13,78.13,78.09,78.12,90576.0,56.398,56.398,56.3691,56.3908,90576.0
2018-05-18 15:30:00,78.12,78.15,78.09,78.09,165105.0,56.3908,56.4124,56.3691,56.3691,165105.0
2018-05-18 15:35:00,78.1,78.15,78.09,78.11,277704.0,56.3763,56.4124,56.3691,56.3835,277704.0
2018-05-18 15:40:00,78.11,78.13,78.06,78.11,183770.0,56.3835,56.398,56.3474,56.3835,183770.0
2018-05-18 15:45:00,78.1,78.13,78.05,78.13,182148.0,56.3763,56.398,56.3402,56.398,182148.0
2018-05-18 15:50:00,78.12,78.19,78.07,78.16,433480.0,56.3908,56.4413,56.3547,56.4196,433480.0
2018-05-18 15:55:00,78.16,78.21,78.1,78.11,844191.0,56.4196,56.4557,56.3763,56.3835,844191.0
2018-05-21 09:30:00,78.55,78.76,78.48,78.7,364885.0,56.7012,56.8527,56.6506,56.8094,364885.0
2018-05-21 09:35:00,78.69,78.78,78.64,78.67,116203.0,56.8022,56.8672,56.7661,56.7878,116203.0
2018-05-21 09:40:00,78.67,78.84,78.67,78.76,149553.0,56.7878,56.9105,56.7878,56.8527,149553.0
2018-05-21 09:45:00,78.76,78.78,78.67,78.69,131646.0,56.8527,56.8672,56.7878,56.8022,131646.0
2018-05-21 09:50:00,78.71,78.71,78.5,78.55,133268.0,56.8166,56.8166,56.6651,56.7012,133268.0
2018-05-21 09:55:00,78.54,78.54,78.43,78.44,98843.0,56.6939,56.6939,56.6145,56.6218,98843.0
2018-05-21 10:00:00,78.45,78.48,78.3,78.31,157213.0,56.629,56.6506,56.5207,56.5279,157213.0
2018-05-21 10:05:00,78.31,78.34,78.15,78.21,274955.0,56.5279,56.5496,56.4124,56.4557,274955.0
2018-05-21 10:10:00,78.21,78.32,78.17,78.3,152536.0,56.4557,56.5351,56.4269,56.5207,152536.0
2018-05-21 10:15:00,78.3,78.35,78.25,78.3,66092.0,56.5207,56.5568,56.4846,56.5207,66092.0
2018-05-21 10:20:00,78.3,78.35,78.26,78.26,56217.0,56.5207,56.5568,56.4918,56.4918,56217.0
2018-05-21 10:25:00,78.27,78.35,78.26,78.32,84831.0,56.499,56.5568,56.4918,56.5351,84831.0
2018-05-21 10:30:00,78.32,78.48,78.31,78.48,84501.0,56.5351,56.6506,56.5279,56.6506,84501.0
2018-05-21 10:35:00,78.48,78.52,78.48,78.49,94499.0,56.6506,56.6795,56.6506,56.6578,94499.0
2018-05-21 10:40:00,78.49,78.54,78.45,78.51,109324.0,56.6578,56.6939,56.629,56.6723,109324.0
2018-05-21 10:45:00,78.51,78.55,78.48,78.51,84687.0,56.6723,56.7012,56.6506,56.6723,84687.0
2018-05-21 10:50:00,78.5,78.51,78.37,78.43,214262.0,56.6651,56.6723,56.5712,56.6145,214262.0
2018-05-21 10:55:00,78.43,78.51,78.41,78.51,71656.0,56.6145,56.6723,56.6001,56.6723,71656.0
2018-05-21 11:00:00,78.51,78.57,78.49,78.55,47170.0,56.6723,56.7156,56.6578,56.7012,47170.0
2018-05-21 11:05:00,78.55,78.58,78.53,78.57,102044.0,56.7012,56.7228,56.6867,56.7156,102044.0
2018-05-21 11:10:00,78.57,78.71,78.57,78.66,188182.0,56.7156,56.8166,56.7156,56.7806,188182.0
2018-05-21 11:15:00,78.67,78.76,78.67,78.74,121275.0,56.7878,56.8527,56.7878,56.8383,121275.0
2018-05-21 11:20:00,78.73,78.74,78.67,78.69,83720.0,56.8311,56.8383,56.7878,56.8022,83720.0
2018-05-21 11:25:00,78.69,78.69,78.56,78.63,247870.0,56.8022,56.8022,56.7084,56.7589,247870.0
2018-05-21 11:30:00,78.63,78.7,78.62,78.67,139184.0,56.7589,56.8094,56.7517,56.7878,139184.0
2018-05-21 11:35:00,78.67,78.72,78.63,78.67,104004.0,56.7878,56.8239,56.7589,56.7878,104004.0
2018-05-21 11:40:00,78.68,78.7,78.67,78.7,43127.0,56.795,56.8094,56.7878,56.8094,43127.0
2018-05-21 11:45:00,78.7,78.72,78.66,78.67,76845.0,56.8094,56.8239,56.7806,56.7878,76845.0
2018-05-21 11:50:00,78.67,78.67,78.59,78.62,65221.0,56.7878,56.7878,56.73,56.7517,65221.0
2018-05-21 11:55:00,78.63,78.72,78.62,78.72,44011.0,56.7589,56.8239,56.7517,56.8239,44011.0
2018-05-21 12:00:00,78.71,78.74,78.68,78.73,77540.0,56.8166,56.8383,56.795,56.8311,77540.0
2018-05-21 12:05:00,78.73,78.75,78.65,78.66,90391.0,56.8311,56.8455,56.7733,56.7806,90391.0
2018-05-21 12:10:00,78.65,78.76,78.64,78.72,133496.0,56.7733,56.8527,56.7661,56.8239,133496.0
2018-05-21 12:15:00,78.73,78.74,78.63,78.64,64251.0,56.8311,56.8383,56.7589,56.7661,64251.0
2018-05-21 12:20:00,78.64,78.67,78.62,78.66,66566.0,56.7661,56.7878,56.7517,56.7806,66566.0
2018-05-21 12:25:00,78.66,78.69,78.63,78.64,65323.0,56.7806,56.8022,56.7589,56.7661,65323.0
2018-05-21 12:30:00,78.64,78.66,78.62,78.66,67515.0,56.7661,56.7806,56.7517,56.7806,67515.0
2018-05-21 12:35:00,78.66,78.69,78.66,78.67,52233.0,56.7806,56.8022,56.7806,56.7878,52233.0
2018-05-21 12:40:00,78.67,78.72,78.66,78.71,67613.0,56.7878,56.8239,56.7806,56.8166,67613.0
2018-05-21 12:45:00,78.72,78.76,78.71,78.73,78083.0,56.8239,56.8527,56.8166,56.8311,78083.0
2018-05-21 12:50:00,78.73,78.76,78.73,78.74,36334.0,56.8311,56.8527,56.8311,56.8383,36334.0
2018-05-21 12:55:00,78.74,78.78,78.74,78.76,76752.0,56.8383,56.8672,56.8383,56.8527,76752.0
2018-05-21 13:00:00,78.76,78.78,78.75,78.75,75195.0,56.8527,56.8672,56.8455,56.8455,75195.0
2018-05-21 13:05:00,78.75,78.79,78.74,78.78,85034.0,56.8455,56.8744,56.8383,56.8672,85034.0
2018-05-21 13:10:00,78.78,78.78,78.73,78.76,75843.0,56.8672,56.8672,56.8311,56.8527,75843.0
2018-05-21 13:15:00,78.76,78.78,78.69,78.71,56974.0,56.8527,56.8672,56.8022,56.8166,56974.0
2018-05-21 13:20:00,78.71,78.72,78.66,78.67,65061.0,56.8166,56.8239,56.7806,56.7878,65061.0
2018-05-21 13:25:00,78.67,78.72,78.67,78.71,107011.0,56.7878,56.8239,56.7878,56.8166,107011.0
2018-05-21 13:30:00,78.72,78.75,78.69,78.72,61117.0,56.8239,56.8455,56.8022,56.8239,61117.0
2018-05-21 13:35:00,78.72,78.77,78.71,78.76,55664.0,56.8239,56.86,56.8166,56.8527,55664.0
2018-05-21 13:40:00,78.77,78.77,78.74,78.75,48549.0,56.86,56.86,56.8383,56.8455,48549.0
2018-05-21 13:45:00,78.76,78.8,78.74,78.8,79799.0,56.8527,56.8816,56.8383,56.8816,79799.0
2018-05-21 13:50:00,78.81,78.82,78.77,78.77,58499.0,56.8888,56.8961,56.86,56.86,58499.0
2018-05-21 13:55:00,78.77,78.79,78.73,78.78,73109.0,56.86,56.8744,56.8311,56.8672,73109.0
2018-05-21 14:00:00,78.78,78.78,78.72,78.73,70586.0,56.8672,56.8672,56.8239,56.8311,70586.0
2018-05-21 14:05:00,78.72,78.72,78.69,78.71,43127.0,56.8239,56.8239,56.8022,56.8166,43127.0
2018-05-21 14:10:00,78.71,78.74,78.66,78.66,68697.0,56.8166,56.8383,56.7806,56.7806,68697.0
2018-05-21 14:15:00,78.67,78.7,78.64,78.7,59254.0,56.7878,56.8094,56.7661,56.8094,59254.0
2018-05-21 14:20:00,78.69,78.72,78.66,78.71,76800.0,56.8022,56.8239,56.7806,56.8166,76800.0
2018-05-21 14:25:00,78.7,78.76,78.68,78.76,68568.0,56.8094,56.8527,56.795,56.8527,68568.0
2018-05-21 14:30:00,78.75,78.76,78.7,78.73,52446.0,56.8455,56.8527,56.8094,56.8311,52446.0
2018-05-21 14:35:00,78.72,78.74,78.7,78.73,86659.0,56.8239,56.8383,56.8094,56.8311,86659.0
2018-05-21 14:40:00,78.73,78.73,78.67,78.69,52383.0,56.8311,56.8311,56.7878,56.8022,52383.0
2018-05-21 14:45:00,78.7,78.75,78.69,78.74,82439.0,56.8094,56.8455,56.8022,56.8383,82439.0
2018-05-21 14:50:00,78.74,78.76,78.72,78.74,58912.0,56.8383,56.8527,56.8239,56.8383,58912.0
2018-05-21 14:55:00,78.73,78.77,78.73,78.76,45695.0,56.8311,56.86,56.8311,56.8527,45695.0
2018-05-21 15:00:00,78.75,78.77,78.74,78.75,61558.0,56.8455,56.86,56.8383,56.8455,61558.0
2018-05-21 15:05:00,78.75,78.8,78.72,78.79,59790.0,56.8455,56.8816,56.8239,56.8744,59790.0
2018-05-21 15:10:00,78.79,78.86,78.78,78.84,112154.0,56.8744,56.9249,56.8672,56.9105,112154.0
2018-05-21 15:15:00,78.84,78.86,78.83,78.84,84730.0,56.9105,56.9249,56.9033,56.9105,84730.0
2018-05-21 15:20:00,78.84,78.86,78.83,78.86,56694.0,56.9105,56.9249,56.9033,56.9249,56694.0
2018-05-21 15:25:00,78.86,78.86,78.77,78.81,91309.0,56.9249,56.9249,56.86,56.8888,91309.0
2018-05-21 15:30:00,78.82,78.83,78.8,78.82,88910.0,56.8961,56.9033,56.8816,56.8961,88910.0
2018-05-21 15:35:00,78.82,78.83,78.78,78.81,108367.0,56.8961,56.9033,56.8672,56.8888,108367.0
2018-05-21 15:40:00,78.81,78.84,78.79,78.84,170437.0,56.8888,56.9105,56.8744,56.9105,170437.0
2018-05-21 15:45:00,78.84,78.87,78.81,78.84,267542.0,56.9105,56.9321,56.8888,56.9105,267542.0
2018-05-21 15:50:00,78.84,78.89,78.81,78.84,245716.0,56.9105,56.9466,56.8888,56.9105,245716.0
2018-05-21 15:55:00,78.85,78.9,78.82,78.87,980358.0,56.9177,56.9538,56.8961,56.9321,980358.0
2018-05-22 09:30:00,78.9,78.9,78.69,78.71,874408.0,56.9538,56.9538,56.8022,56.8166,874408.0
2018-05-22 09:35:00,78.7,78.86,78.66,78.69,308008.0,56.8094,56.9249,56.7806,56.8022,308008.0
2018-05-22 09:40:00,78.7,78.8,78.66,78.8,139968.0,56.8094,56.8816,56.7806,56.8816,139968.0
2018-05-22 09:45:00,78.81,78.81,78.65,78.65,117056.0,56.8888,56.8888,56.7733,56.7733,117056.0
2018-05-22 09:50:00,78.66,78.87,78.66,78.87,196988.0,56.7806,56.9321,56.7806,56.9321,196988.0
2018-05-22 09:55:00,78.86,78.88,78.77,78.82,85066.0,56.9249,56.9394,56.86,56.8961,85066.0
2018-05-22 10:00:00,78.82,78.88,78.76,78.88,99825.0,56.8961,56.9394,56.8527,56.9394,99825.0
2018-05-22 10:05:00,78.88,78.9,78.78,78.87,80738.0,56.9394,56.9538,56.8672,56.9321,80738.0
2018-05-22 10:10:00,78.88,78.99,78.81,78.85,146733.0,56.9394,57.0188,56.8888,56.9177,146733.0
2018-05-22 10:15:00,78.84,78.88,78.77,78.78,101604.0,56.9105,56.9394,56.86,56.8672,101604.0
2018-05-22 10:20:00,78.78,78.92,78.76,78.91,108870.0,56.8672,56.9682,56.8527,56.961,108870.0
2018-05-22 10:25:00,78.92,78.98,78.87,78.98,126751.0,56.9682,57.0115,56.9321,57.0115,126751.0
2018-05-22 10:30:00,78.98,79.12,78.95,79.11,212004.0,57.0115,57.1126,56.9899,57.1054,212004.0
2018-05-22 10:35:00,79.11,79.11,79.04,79.06,88593.0,57.1054,57.1054,57.0549,57.0693,88593.0
2018-05-22 10:40:00,79.06,79.08,79.02,79.05,82827.0,57.0693,57.0837,57.0404,57.0621,82827.0
2018-05-22 10:45:00,79.05,79.1,79.02,79.08,30917.0,57.0621,57.0982,57.0404,57.0837,30917.0
2018-05-22 10:50:00,79.08,79.13,79.04,79.13,124159.0,57.0837,57.1198,57.0549,57.1198,124159.0
2018-05-22 10:55:00,79.12,79.15,79.08,79.11,58469.0,57.1126,57.1343,57.0837,57.1054,58469.0
2018-05-22 11:00:00,79.12,79.23,79.11,79.23,84070.0,57.1126,57.192,57.1054,57.192,84070.0
2018-05-22 11:05:00,79.23,79.25,79.17,79.24,209483.0,57.192,57.2064,57.1487,57.1992,209483.0
2018-05-22 11:10:00,79.24,79.29,79.18,79.19,122854.0,57.1992,57.2353,57.1559,57.1631,122854.0
2018-05-22 11:15:00,79.2,79.23,79.14,79.17,113009.0,57.1704,57.192,57.127,57.1487,113009.0
2018-05-22 11:20:00,79.17,79.24,79.13,79.23,59381.0,57.1487,57.1992,57.1198,57.192,59381.0
2018-05-22 11:25:00,79.23,79.3,79.21,79.27,100590.0,57.192,57.2425,57.1776,57.2209,100590.0
2018-05-22 11:30:00,79.28,79.3,79.23,79.28,84126.0,57.2281,57.2425,57.192,57.2281,84126.0
2018-05-22 11:35:00,79.28,79.32,79.24,79.3,42797.0,57.2281,57.257,57.1992,57.2425,42797.0
2018-05-22 11:40:00,79.3,79.33,79.26,79.32,248934.0,57.2425,57.2642,57.2137,57.257,248934.0
2018-05-22 11:45:00,79.31,79.36,79.26,79.34,132783.0,57.2498,57.2859,57.2137,57.2714,132783.0
2018-05-22 11:50:00,79.34,79.38,79.32,79.38,72617.0,57.2714,57.3003,57.257,57.3003,72617.0
2018-05-22 11:55:00,79.38,79.41,79.36,79.41,107704.0,57.3003,57.3219,57.2859,57.3219,107704.0
2018-05-22 12:00:00,79.41,79.42,79.36,79.37,76720.0,57.3219,57.3292,57.2859,57.2931,76720.0
2018-05-22 12:05:00,79.37,79.38,79.32,79.37,255986.0,57.2931,57.3003,57.257,57.2931,255986.0
2018-05-22 12:10:00,79.37,79.38,79.32,79.35,163548.0,57.2931,57.3003,57.257,57.2786,163548.0
2018-05-22 12:15:00,79.35,79.37,79.32,79.34,93538.0,57.2786,57.2931,57.257,57.2714,93538.0
2018-05-22 12:20:00,79.34,79.35,79.2,79.22,96600.0,57.2714,57.2786,57.1704,57.1848,96600.0
2018-05-22 12:25:00,79.22,79.22,79.13,79.15,82045.0,57.1848,57.1848,57.1198,57.1343,82045.0
2018-05-22 12:30:00,79.16,79.25,79.13,79.2,37470.0,57.1415,57.2064,57.1198,57.1704,37470.0
2018-05-22 12:35:00,79.21,79.26,79.15,79.19,67065.0,57.1776,57.2137,57.1343,57.1631,67065.0
2018-05-22 12:40:00,79.18,79.18,79.12,79.15,52320.0,57.1559,57.1559,57.1126,57.1343,52320.0
2018-05-22 12:45:00,79.15,79.15,79.07,79.14,108827.0,57.1343,57.1343,57.0765,57.127,108827.0
2018-05-22 12:50:00,79.14,79.15,79.1,79.11,87679.0,57.127,57.1343,57.0982,57.1054,87679.0
2018-05-22 12:55:00,79.11,79.15,79.1,79.14,40662.0,57.1054,57.1343,57.0982,57.127,40662.0
2018-05-22 13:00:00,79.13,79.13,79.09,79.12,39067.0,57.1198,57.1198,57.091,57.1126,39067.0
2018-05-22 13:05:00,79.11,79.12,79.05,79.06,41936.0,57.1054,57.1126,57.0621,57.0693,41936.0
2018-05-22 13:10:00,79.06,79.09,79.05,79.08,75140.0,57.0693,57.091,57.0621,57.0837,75140.0
2018-05-22 13:15:00,79.08,79.11,79.05,79.06,87530.0,57.0837,57.1054,57.0621,57.0693,87530.0
2018-05-22 13:20:00,79.05,79.05,78.9,78.9,133536.0,57.0621,57.0621,56.9538,56.9538,133536.0
2018-05-22 13:25:00,78.92,78.93,78.87,78.91,157410.0,56.9682,56.9755,56.9321,56.961,157410.0
2018-05-22 13:30:00,78.91,78.96,78.89,78.93,108475.0,56.961,56.9971,56.9466,56.9755,108475.0
2018-05-22 13:35:00,78.93,78.97,78.92,78.95,64448.0,56.9755,57.0043,56.9682,56.9899,64448.0
2018-05-22 13:40:00,78.95,78.97,78.9,78.91,82959.0,56.9899,57.0043,56.9538,56.961,82959.0
2018-05-22 13:45:00,78.9,78.93,78.88,78.92,32383.0,56.9538,56.9755,56.9394,56.9682,32383.0
2018-05-22 13:50:00,78.92,78.94,78.89,78.92,82654.0,56.9682,56.9827,56.9466,56.9682,82654.0
2018-05-22 13:55:00,78.93,78.96,78.88,78.88,59104.0,56.9755,56.9971,56.9394,56.9394,59104.0
2018-05-22 14:00:00,78.87,78.92,78.85,78.9,65047.0,56.9321,56.9682,56.9177,56.9538,65047.0
2018-05-22 14:05:00,78.91,78.93,78.89,78.9,42670.0,56.961,56.9755,56.9466,56.9538,42670.0
2018-05-22 14:10:00,78.92,78.95,78.9,78.91,32059.0,56.9682,56.9899,56.9538,56.961,32059.0
2018-05-22 14:15:00,78.91,78.92,78.85,78.86,29254.0,56.961,56.9682,56.9177,56.9249,29254.0
2018-05-22 14:20:00,78.86,78.87,78.79,78.79,132352.0,56.9249,56.9321,56.8744,56.8744,132352.0
2018-05-22 14:25:00,78.78,78.84,78.76,78.8,72537.0,56.8672,56.9105,56.8527,56.8816,72537.0
2018-05-22 14:30:00,78.8,78.84,78.76,78.77,35564.0,56.8816,56.9105,56.8527,56.86,35564.0
2018-05-22 14:35:00,78.77,78.78,78.62,78.63,228912.0,56.86,56.8672,56.7517,56.7589,228912.0
2018-05-22 14:40:00,78.63,78.67,78.54,78.56,198721.0,56.7589,56.7878,56.6939,56.7084,198721.0
2018-05-22 14:45:00,78.56,78.57,78.47,78.55,296188.0,56.7084,56.7156,56.6434,56.7012,296188.0
2018-05-22 14:50:00,78.55,78.55,78.33,78.35,334303.0,56.7012,56.7012,56.5423,56.5568,334303.0
2018-05-22 14:55:00,78.35,78.36,78.14,78.17,568906.0,56.5568,56.564,56.4052,56.4269,568906.0
2018-05-22 15:00:00,78.17,78.24,78.04,78.05,641949.0,56.4269,56.4774,56.333,56.3402,641949.0
2018-05-22 15:05:00,78.05,78.05,77.74,77.78,1096975.0,56.3402,56.3402,56.1165,56.1453,1096975.0
2018-05-22 15:10:00,77.79,77.9,77.64,77.85,780830.0,56.1525,56.232,56.0443,56.1959,780830.0
2018-05-22 15:15:00,77.85,77.93,77.8,77.87,458553.0,56.1959,56.2536,56.1598,56.2103,458553.0
2018-05-22 15:20:00,77.87,77.88,77.76,77.87,377026.0,56.2103,56.2175,56.1309,56.2103,377026.0
2018-05-22 15:25:00,77.88,77.96,77.87,77.9,201259.0,56.2175,56.2753,56.2103,56.232,201259.0
2018-05-22 15:30:00,77.9,77.9,77.8,77.84,526831.0,56.232,56.232,56.1598,56.1886,526831.0
2018-05-22 15:35:00,77.84,77.84,77.65,77.72,434813.0,56.1886,56.1886,56.0515,56.102,434813.0
2018-05-22 15:40:00,77.72,77.83,77.7,77.78,260102.0,56.102,56.1814,56.0876,56.1453,260102.0
2018-05-22 15:45:00,77.78,77.89,77.74,77.89,396223.0,56.1453,56.2247,56.1165,56.2247,396223.0
2018-05-22 15:50:00,77.88,77.9,77.82,77.88,527829.0,56.2175,56.232,56.1742,56.2175,527829.0
2018-05-22 15:55:00,77.88,77.93,77.82,77.85,931967.0,56.2175,56.2536,56.1742,56.1959,931967.0
2018-05-23 09:30:00,77.41,77.41,76.89,76.92,895762.0,55.8782,55.8782,55.5029,55.5245,895762.0
2018-05-23 09:35:00,76.91,77.4,76.76,77.39,600078.0,55.5173,55.871,55.409,55.8638,600078.0
2018-05-23 09:40:00,77.4,77.4,77.22,77.33,426115.0,55.871,55.871,55.7411,55.8205,426115.0
2018-05-23 09:45:00,77.34,77.36,77.14,77.26,449885.0,55.8277,55.8422,55.6833,55.77,449885.0
2018-05-23 09:50:00,77.25,77.44,77.15,77.42,345498.0,55.7628,55.8999,55.6906,55.8855,345498.0
2018-05-23 09:55:00,77.42,77.44,77.29,77.33,382747.0,55.8855,55.8999,55.7916,55.8205,382747.0
2018-05-23 10:00:00,77.33,77.39,77.3,77.3,304243.0,55.8205,55.8638,55.7988,55.7988,304243.0
2018-05-23 10:05:00,77.31,77.46,77.3,77.46,259689.0,55.8061,55.9143,55.7988,55.9143,259689.0
2018-05-23 10:10:00,77.47,77.65,77.46,77.63,272693.0,55.9216,56.0515,55.9143,56.0371,272693.0
2018-05-23 10:15:00,77.63,77.67,77.58,77.63,121661.0,56.0371,56.0659,56.001,56.0371,121661.0
2018-05-23 10:20:00,77.64,77.74,77.56,77.61,111022.0,56.0443,56.1165,55.9865,56.0226,111022.0
2018-05-23 10:25:00,77.6,77.61,77.48,77.48,132302.0,56.0154,56.0226,55.9288,55.9288,132302.0
2018-05-23 10:30:00,77.48,77.48,76.94,76.97,1335642.0,55.9288,55.9288,55.539,55.5606,1335642.0
2018-05-23 10:35:00,76.97,77.11,76.96,77.05,498296.0,55.5606,55.6617,55.5534,55.6184,498296.0
2018-05-23 10:40:00,77.04,77.1,76.92,77.05,507848.0,55.6112,55.6545,55.5245,55.6184,507848.0
2018-05-23 10:45:00,77.04,77.05,76.93,76.96,252376.0,55.6112,55.6184,55.5318,55.5534,252376.0
2018-05-23 10:50:00,76.96,76.97,76.82,76.86,318000.0,55.5534,55.5606,55.4524,55.4812,318000.0
2018-05-23 10:55:00,76.87,77.01,76.8,76.96,253050.0,55.4884,55.5895,55.4379,55.5534,253050.0
2018-05-23 11:00:00,76.95,77.23,76.94,77.19,220554.0,55.5462,55.7483,55.539,55.7194,220554.0
2018-05-23 11:05:00,77.2,77.23,77.11,77.16,106010.0,55.7267,55.7483,55.6617,55.6978,106010.0
2018-05-23 11:10:00,77.16,77.17,77.07,77.17,104813.0,55.6978,55.705,55.6328,55.705,104813.0
2018-05-23 11:15:00,77.17,77.31,77.15,77.25,214595.0,55.705,55.8061,55.6906,55.7628,214595.0
2018-05-23 11:20:00,77.25,77.27,77.16,77.26,124022.0,55.7628,55.7772,55.6978,55.77,124022.0
2018-05-23 11:25:00,77.26,77.3,77.18,77.22,215343.0,55.77,55.7988,55.7122,55.7411,215343.0
2018-05-23 11:30:00,77.23,77.3,77.21,77.22,83756.0,55.7483,55.7988,55.7339,55.7411,83756.0
2018-05-23 11:35:00,77.21,77.23,77.15,77.22,72284.0,55.7339,55.7483,55.6906,55.7411,72284.0
2018-05-23 11:40:00,77.21,77.49,77.2,77.49,147253.0,55.7339,55.936,55.7267,55.936,147253.0
2018-05-23 11:45:00,77.49,77.64,77.47,77.58,383292.0,55.936,56.0443,55.9216,56.001,383292.0
2018-05-23 11:50:00,77.59,77.65,77.53,77.63,186594.0,56.0082,56.0515,55.9649,56.0371,186594.0
2018-05-23 11:55:00,77.62,77.67,77.53,77.53,89325.0,56.0298,56.0659,55.9649,55.9649,89325.0
2018-05-23 12:00:00,77.54,77.58,77.5,77.56,119329.0,55.9721,56.001,55.9432,55.9865,119329.0
2018-05-23 12:05:00,77.57,77.64,77.55,77.6,92431.0,55.9937,56.0443,55.9793,56.0154,92431.0
2018-05-23 12:10:00,77.6,77.62,77.53,77.57,69273.0,56.0154,56.0298,55.9649,55.9937,69273.0
2018-05-23 12:15:00,77.57,77.6,77.48,77.49,110682.0,55.9937,56.0154,55.9288,55.936,110682.0
2018-05-23 12:20:00,77.49,77.5,77.43,77.47,88930.0,55.936,55.9432,55.8927,55.9216,88930.0
2018-05-23 12:25:00,77.47,77.47,77.39,77.42,64045.0,55.9216,55.9216,55.8638,55.8855,64045.0
2018-05-23 12:30:00,77.42,77.51,77.42,77.5,143487.0,55.8855,55.9504,55.8855,55.9432,143487.0
2018-05-23 12:35:00,77.5,77.51,77.46,77.5,69289.0,55.9432,55.9504,55.9143,55.9432,69289.0
2018-05-23 12:40:00,77.5,77.56,77.48,77.52,137943.0,55.9432,55.9865,55.9288,55.9577,137943.0
2018-05-23 12:45:00,77.52,77.55,77.47,77.48,149628.0,55.9577,55.9793,55.9216,55.9288,149628.0
2018-05-23 12:50:00,77.48,77.49,77.43,77.44,48188.0,55.9288,55.936,55.8927,55.8999,48188.0
2018-05-23 12:55:00,77.44,77.51,77.44,77.5,68428.0,55.8999,55.9504,55.8999,55.9432,68428.0
2018-05-23 13:00:00,77.49,77.5,77.4,77.41,45142.0,55.936,55.9432,55.871,55.8782,45142.0
2018-05-23 13:05:00,77.42,77.45,77.36,77.4,260118.0,55.8855,55.9071,55.8422,55.871,260118.0
2018-05-23 13:10:00,77.4,77.45,77.39,77.45,47659.0,55.871,55.9071,55.8638,55.9071,47659.0
2018-05-23 13:15:00,77.45,77.48,77.38,77.38,44970.0,55.9071,55.9288,55.8566,55.8566,44970.0
2018-05-23 13:20:00,77.37,77.49,77.36,77.48,37883.0,55.8494,55.936,55.8422,55.9288,37883.0
2018-05-23 13:25:00,77.48,77.54,77.45,77.49,95968.0,55.9288,55.9721,55.9071,55.936,95968.0
2018-05-23 13:30:00,77.5,77.52,77.46,77.46,37168.0,55.9432,55.9577,55.9143,55.9143,37168.0
2018-05-23 13:35:00,77.46,77.48,77.43,77.46,38231.0,55.9143,55.9288,55.8927,55.9143,38231.0
2018-05-23 13:40:00,77.46,77.52,77.45,77.47,85711.0,55.9143,55.9577,55.9071,55.9216,85711.0
2018-05-23 13:45:00,77.47,77.52,77.46,77.5,36942.0,55.9216,55.9577,55.9143,55.9432,36942.0
2018-05-23 13:50:00,77.49,77.53,77.48,77.52,52573.0,55.936,55.9649,55.9288,55.9577,52573.0
2018-05-23 13:55:00,77.51,77.54,77.49,77.49,41685.0,55.9504,55.9721,55.936,55.936,41685.0
2018-05-23 14:00:00,77.48,77.57,77.44,77.56,117905.0,55.9288,55.9937,55.8999,55.9865,117905.0
2018-05-23 14:05:00,77.56,77.8,77.55,77.78,139470.0,55.9865,56.1598,55.9793,56.1453,139470.0
2018-05-23 14:10:00,77.8,77.86,77.75,77.83,123109.0,56.1598,56.2031,56.1237,56.1814,123109.0
2018-05-23 14:15:00,77.84,77.84,77.73,77.76,119576.0,56.1886,56.1886,56.1092,56.1309,119576.0
2018-05-23 14:20:00,77.76,77.85,77.71,77.85,61928.0,56.1309,56.1959,56.0948,56.1959,61928.0
2018-05-23 14:25:00,77.85,77.91,77.81,77.82,91490.0,56.1959,56.2392,56.167,56.1742,91490.0
2018-05-23 14:30:00,77.82,77.82,77.7,77.71,97207.0,56.1742,56.1742,56.0876,56.0948,97207.0
2018-05-23 14:35:00,77.72,77.73,77.67,77.69,36775.0,56.102,56.1092,56.0659,56.0804,36775.0
2018-05-23 14:40:00,77.69,77.75,77.68,77.74,57679.0,56.0804,56.1237,56.0731,56.1165,57679.0
2018-05-23 14:45:00,77.74,77.75,77.69,77.7,60329.0,56.1165,56.1237,56.0804,56.0876,60329.0
2018-05-23 14:50:00,77.71,77.78,77.7,77.76,62044.0,56.0948,56.1453,56.0876,56.1309,62044.0
2018-05-23 14:55:00,77.76,77.82,77.75,77.79,66503.0,56.1309,56.1742,56.1237,56.1525,66503.0
2018-05-23 15:00:00,77.79,77.83,77.78,77.78,75846.0,56.1525,56.1814,56.1453,56.1453,75846.0
2018-05-23 15:05:00,77.78,77.83,77.72,77.73,92673.0,56.1453,56.1814,56.102,56.1092,92673.0
2018-05-23 15:10:00,77.73,77.77,77.71,77.72,91462.0,56.1092,56.1381,56.0948,56.102,91462.0
2018-05-23 15:15:00,77.73,77.73,77.68,77.71,76629.0,56.1092,56.1092,56.0731,56.0948,76629.0
2018-05-23 15:20:00,77.72,77.73,77.68,77.7,105449.0,56.102,56.1092,56.0731,56.0876,105449.0
2018-05-23 15:25:00,77.7,77.77,77.7,77.75,69721.0,56.0876,56.1381,56.0876,56.1237,69721.0
2018-05-23 15:30:00,77.75,77.78,77.73,77.77,82202.0,56.1237,56.1453,56.1092,56.1381,82202.0
2018-05-23 15:35:00,77.76,77.79,77.72,77.73,71922.0,56.1309,56.1525,56.102,56.1092,71922.0
2018-05-23 15:40:00,77.72,77.76,77.67,77.72,191311.0,56.102,56.1309,56.0659,56.102,191311.0
2018-05-23 15:45:00,77.72,77.72,77.65,77.7,212201.0,56.102,56.102,56.0515,56.0876,212201.0
2018-05-23 15:50:00,77.7,77.77,77.69,77.72,309734.0,56.0876,56.1381,56.0804,56.102,309734.0
2018-05-23 15:55:00,77.72,77.87,77.71,77.84,981925.0,56.102,56.2103,56.0948,56.1886,981925.0
2018-05-24 09:30:00,76.95,77.0,76.5,76.79,785264.0,55.5462,55.5823,55.2214,55.4307,785264.0
2018-05-24 09:35:00,76.79,77.0,76.79,76.96,391284.0,55.4307,55.5823,55.4307,55.5534,391284.0
2018-05-24 09:40:00,76.96,76.99,76.69,76.74,465766.0,55.5534,55.5751,55.3585,55.3946,465766.0
2018-05-24 09:45:00,76.75,76.89,76.72,76.77,819011.0,55.4018,55.5029,55.3802,55.4163,819011.0
2018-05-24 09:50:00,76.77,76.77,76.77,76.77,0.0,55.4163,55.4163,55.4163,55.4163,0.0
2018-05-24 09:55:00,76.77,76.77,76.77,76.77,0.0,55.4163,55.4163,55.4163,55.4163,0.0
2018-05-24 10:00:00,76.77,76.77,76.77,76.77,0.0,55.4163,55.4163,55.4163,55.4163,0.0
2018-05-24 10:05:00,76.77,76.94,76.61,76.89,240453.0,55.4163,55.539,55.3008,55.5029,240453.0
2018-05-24 10:10:00,76.89,76.9,76.72,76.73,203431.0,55.5029,55.5101,55.3802,55.3874,203431.0
2018-05-24 10:15:00,76.73,76.86,76.7,76.81,255880.0,55.3874,55.4812,55.3657,55.4451,255880.0
2018-05-24 10:20:00,76.81,76.86,76.68,76.69,254861.0,55.4451,55.4812,55.3513,55.3585,254861.0
2018-05-24 10:25:00,76.69,76.7,76.44,76.49,395862.0,55.3585,55.3657,55.1781,55.2141,395862.0
2018-05-24 10:30:00,76.48,76.51,76.4,76.44,270396.0,55.2069,55.2286,55.1492,55.1781,270396.0
2018-05-24 10:35:00,76.44,76.57,76.4,76.52,279472.0,55.1781,55.2719,55.1492,55.2358,279472.0
2018-05-24 10:40:00,76.52,76.61,76.49,76.59,219184.0,55.2358,55.3008,55.2141,55.2863,219184.0
2018-05-24 10:45:00,76.58,76.6,76.46,76.51,194758.0,55.2791,55.2936,55.1925,55.2286,194758.0
2018-05-24 10:50:00,76.52,76.55,76.39,76.39,206940.0,55.2358,55.2575,55.142,55.142,206940.0
2018-05-24 10:55:00,76.4,76.4,76.22,76.32,305382.0,55.1492,55.1492,55.0192,55.0914,305382.0
2018-05-24 11:00:00,76.3,76.49,76.26,76.48,285432.0,55.077,55.2141,55.0481,55.2069,285432.0
2018-05-24 11:05:00,76.48,76.55,76.46,76.48,162588.0,55.2069,55.2575,55.1925,55.2069,162588.0
2018-05-24 11:10:00,76.48,76.51,76.42,76.48,159571.0,55.2069,55.2286,55.1636,55.2069,159571.0
2018-05-24 11:15:00,76.49,76.64,76.46,76.6,204576.0,55.2141,55.3224,55.1925,55.2936,204576.0
2018-05-24 11:20:00,76.6,76.62,76.53,76.56,164844.0,55.2936,55.308,55.243,55.2647,164844.0
2018-05-24 11:25:00,76.56,76.6,76.47,76.51,164713.0,55.2647,55.2936,55.1997,55.2286,164713.0
2018-05-24 11:30:00,76.5,76.5,76.39,76.43,240245.0,55.2214,55.2214,55.142,55.1708,240245.0
2018-05-24 11:35:00,76.43,76.47,76.41,76.43,109222.0,55.1708,55.1997,55.1564,55.1708,109222.0
2018-05-24 11:40:00,76.44,76.65,76.42,76.65,110633.0,55.1781,55.3296,55.1636,55.3296,110633.0
2018-05-24 11:45:00,76.65,76.67,76.58,76.66,133953.0,55.3296,55.3441,55.2791,55.3369,133953.0
2018-05-24 11:50:00,76.66,76.66,76.53,76.53,123715.0,55.3369,55.3369,55.243,55.243,123715.0
2018-05-24 11:55:00,76.53,76.63,76.51,76.63,141514.0,55.243,55.3152,55.2286,55.3152,141514.0
2018-05-24 12:00:00,76.63,76.65,76.52,76.58,166648.0,55.3152,55.3296,55.2358,55.2791,166648.0
2018-05-24 12:05:00,76.58,76.64,76.56,76.56,178303.0,55.2791,55.3224,55.2647,55.2647,178303.0
2018-05-24 12:10:00,76.57,76.69,76.55,76.64,353410.0,55.2719,55.3585,55.2575,55.3224,353410.0
2018-05-24 12:15:00,76.64,76.7,76.62,76.66,163617.0,55.3224,55.3657,55.308,55.3369,163617.0
2018-05-24 12:20:00,76.67,76.7,76.64,76.7,167541.0,55.3441,55.3657,55.3224,55.3657,167541.0
2018-05-24 12:25:00,76.7,76.7,76.61,76.63,127900.0,55.3657,55.3657,55.3008,55.3152,127900.0
2018-05-24 12:30:00,76.64,76.71,76.63,76.67,83960.0,55.3224,55.373,55.3152,55.3441,83960.0
2018-05-24 12:35:00,76.67,76.68,76.62,76.63,81544.0,55.3441,55.3513,55.308,55.3152,81544.0
2018-05-24 12:40:00,76.63,76.66,76.58,76.62,86748.0,55.3152,55.3369,55.2791,55.308,86748.0
2018-05-24 12:45:00,76.62,76.68,76.59,76.68,63488.0,55.308,55.3513,55.2863,55.3513,63488.0
2018-05-24 12:50:00,76.68,76.72,76.65,76.66,85646.0,55.3513,55.3802,55.3296,55.3369,85646.0
2018-05-24 12:55:00,76.66,76.75,76.66,76.74,87569.0,55.3369,55.4018,55.3369,55.3946,87569.0
2018-05-24 13:00:00,76.73,76.85,76.73,76.84,96084.0,55.3874,55.474,55.3874,55.4668,96084.0
2018-05-24 13:05:00,76.84,76.88,76.78,76.85,104634.0,55.4668,55.4957,55.4235,55.474,104634.0
2018-05-24 13:10:00,76.85,76.95,76.85,76.92,98367.0,55.474,55.5462,55.474,55.5245,98367.0
2018-05-24 13:15:00,76.92,76.96,76.91,76.94,69670.0,55.5245,55.5534,55.5173,55.539,69670.0
2018-05-24 13:20:00,76.94,76.94,76.85,76.88,116005.0,55.539,55.539,55.474,55.4957,116005.0
2018-05-24 13:25:00,76.88,76.88,76.8,76.83,93617.0,55.4957,55.4957,55.4379,55.4596,93617.0
2018-05-24 13:30:00,76.83,76.88,76.8,76.84,69749.0,55.4596,55.4957,55.4379,55.4668,69749.0
2018-05-24 13:35:00,76.84,76.89,76.84,76.87,92693.0,55.4668,55.5029,55.4668,55.4884,92693.0
2018-05-24 13:40:00,76.87,76.9,76.83,76.9,72053.0,55.4884,55.5101,55.4596,55.5101,72053.0
2018-05-24 13:45:00,76.9,76.94,76.87,76.89,72792.0,55.5101,55.539,55.4884,55.5029,72792.0
2018-05-24 13:50:00,76.89,76.9,76.77,76.77,234674.0,55.5029,55.5101,55.4163,55.4163,234674.0
2018-05-24 13:55:00,76.78,76.82,76.75,76.79,65962.0,55.4235,55.4524,55.4018,55.4307,65962.0
2018-05-24 14:00:00,76.8,76.8,76.72,76.74,83472.0,55.4379,55.4379,55.3802,55.3946,83472.0
2018-05-24 14:05:00,76.75,76.75,76.71,76.73,77543.0,55.4018,55.4018,55.373,55.3874,77543.0
2018-05-24 14:10:00,76.73,76.76,76.7,76.74,84146.0,55.3874,55.409,55.3657,55.3946,84146.0
2018-05-24 14:15:00,76.73,76.77,76.69,76.72,97559.0,55.3874,55.4163,55.3585,55.3802,97559.0
2018-05-24 14:20:00,76.72,76.74,76.7,76.72,134180.0,55.3802,55.3946,55.3657,55.3802,134180.0
2018-05-24 14:25:00,76.72,76.74,76.69,76.71,127009.0,55.3802,55.3946,55.3585,55.373,127009.0
2018-05-24 14:30:00,76.71,76.72,76.62,76.63,92308.0,55.373,55.3802,55.308,55.3152,92308.0
2018-05-24 14:35:00,76.63,76.66,76.61,76.63,89311.0,55.3152,55.3369,55.3008,55.3152,89311.0
2018-05-24 14:40:00,76.64,76.65,76.6,76.61,93492.0,55.3224,55.3296,55.2936,55.3008,93492.0
2018-05-24 14:45:00,76.61,76.62,76.54,76.58,80537.0,55.3008,55.308,55.2502,55.2791,80537.0
2018-05-24 14:50:00,76.57,76.64,76.55,76.64,79404.0,55.2719,55.3224,55.2575,55.3224,79404.0
2018-05-24 14:55:00,76.63,76.67,76.61,76.67,163018.0,55.3152,55.3441,55.3008,55.3441,163018.0
2018-05-24 15:00:00,76.67,76.71,76.61,76.64,195096.0,55.3441,55.373,55.3008,55.3224,195096.0
2018-05-24 15:05:00,76.64,76.76,76.62,76.76,145805.0,55.3224,55.409,55.308,55.409,145805.0
2018-05-24 15:10:00,76.75,76.76,76.63,76.66,151987.0,55.4018,55.409,55.3152,55.3369,151987.0
2018-05-24 15:15:00,76.66,76.73,76.65,76.71,194144.0,55.3369,55.3874,55.3296,55.373,194144.0
2018-05-24 15:20:00,76.71,76.75,76.68,76.7,202550.0,55.373,55.4018,55.3513,55.3657,202550.0
2018-05-24 15:25:00,76.7,76.7,76.58,76.63,520920.0,55.3657,55.3657,55.2791,55.3152,520920.0
2018-05-24 15:30:00,76.63,76.64,76.55,76.58,220163.0,55.3152,55.3224,55.2575,55.2791,220163.0
2018-05-24 15:35:00,76.58,76.63,76.49,76.49,700661.0,55.2791,55.3152,55.2141,55.2141,700661.0
2018-05-24 15:40:00,76.5,76.52,76.48,76.5,230740.0,55.2214,55.2358,55.2069,55.2214,230740.0
2018-05-24 15:45:00,76.49,76.57,76.47,76.56,420633.0,55.2141,55.2719,55.1997,55.2647,420633.0
2018-05-24 15:50:00,76.56,76.6,76.54,76.54,416725.0,55.2647,55.2936,55.2502,55.2502,416725.0
2018-05-24 15:55:00,76.54,76.65,76.54,76.56,1472182.0,55.2502,55.3296,55.2502,55.2647,1472182.0
2018-05-25 09:30:00,75.22,75.32,74.81,74.88,1861723.0,54.2974,54.3696,54.0014,54.052,1861723.0
2018-05-25 09:35:00,74.88,74.89,74.39,74.46,1863781.0,54.052,54.0592,53.6983,53.7488,1863781.0
2018-05-25 09:40:00,74.46,74.66,74.43,74.58,1471933.0,53.7488,53.8932,53.7271,53.8354,1471933.0
2018-05-25 09:45:00,74.59,74.61,74.37,74.48,964063.0,53.8426,53.8571,53.6838,53.7632,964063.0
2018-05-25 09:50:00,74.47,74.56,74.27,74.54,1245458.0,53.756,53.821,53.6116,53.8065,1245458.0
2018-05-25 09:55:00,74.54,74.55,74.21,74.33,1065997.0,53.8065,53.8138,53.5683,53.655,1065997.0
2018-05-25 10:00:00,74.32,74.35,74.17,74.34,803895.0,53.6477,53.6694,53.5395,53.6622,803895.0
2018-05-25 10:05:00,74.33,74.33,74.15,74.25,705215.0,53.655,53.655,53.525,53.5972,705215.0
2018-05-25 10:10:00,74.25,74.43,74.22,74.28,599498.0,53.5972,53.7271,53.5756,53.6189,599498.0
2018-05-25 10:15:00,74.28,74.4,74.2,74.23,425951.0,53.6189,53.7055,53.5611,53.5828,425951.0
2018-05-25 10:20:00,74.23,74.29,74.09,74.09,380004.0,53.5828,53.6261,53.4817,53.4817,380004.0
2018-05-25 10:25:00,74.09,74.17,74.03,74.09,469168.0,53.4817,53.5395,53.4384,53.4817,469168.0
2018-05-25 10:30:00,74.09,74.1,73.85,73.9,468800.0,53.4817,53.4889,53.3085,53.3446,468800.0
2018-05-25 10:35:00,73.9,73.96,73.84,73.95,540131.0,53.3446,53.3879,53.3013,53.3807,540131.0
2018-05-25 10:40:00,73.95,74.11,73.95,74.08,152952.0,53.3807,53.4961,53.3807,53.4745,152952.0
2018-05-25 10:45:00,74.09,74.13,74.02,74.04,298781.0,53.4817,53.5106,53.4312,53.4456,298781.0
2018-05-25 10:50:00,74.05,74.24,74.02,74.21,200531.0,53.4528,53.59,53.4312,53.5683,200531.0
2018-05-25 10:55:00,74.21,74.26,74.16,74.25,252155.0,53.5683,53.6044,53.5322,53.5972,252155.0
2018-05-25 11:00:00,74.25,74.25,74.11,74.11,169170.0,53.5972,53.5972,53.4961,53.4961,169170.0
2018-05-25 11:05:00,74.1,74.37,74.1,74.36,126039.0,53.4889,53.6838,53.4889,53.6766,126039.0
2018-05-25 11:10:00,74.38,74.4,74.33,74.37,165905.0,53.691,53.7055,53.655,53.6838,165905.0
2018-05-25 11:15:00,74.36,74.4,74.32,74.35,199314.0,53.6766,53.7055,53.6477,53.6694,199314.0
2018-05-25 11:20:00,74.35,74.37,74.25,74.26,107273.0,53.6694,53.6838,53.5972,53.6044,107273.0
2018-05-25 11:25:00,74.26,74.26,74.18,74.22,173538.0,53.6044,53.6044,53.5467,53.5756,173538.0
2018-05-25 11:30:00,74.21,74.23,74.17,74.2,488866.0,53.5683,53.5828,53.5395,53.5611,488866.0
2018-05-25 11:35:00,74.2,74.22,74.07,74.09,451869.0,53.5611,53.5756,53.4673,53.4817,451869.0
2018-05-25 11:40:00,74.1,74.1,73.94,73.98,730780.0,53.4889,53.4889,53.3734,53.4023,730780.0
2018-05-25 11:45:00,73.98,74.0,73.94,73.98,307867.0,53.4023,53.4167,53.3734,53.4023,307867.0
2018-05-25 11:50:00,73.98,74.12,73.97,74.1,250251.0,53.4023,53.5034,53.3951,53.4889,250251.0
2018-05-25 11:55:00,74.1,74.11,74.01,74.02,297061.0,53.4889,53.4961,53.424,53.4312,297061.0
2018-05-25 12:00:00,74.03,74.05,73.99,74.0,159088.0,53.4384,53.4528,53.4095,53.4167,159088.0
2018-05-25 12:05:00,74.0,74.05,73.95,73.98,316407.0,53.4167,53.4528,53.3807,53.4023,316407.0
2018-05-25 12:10:00,73.99,74.04,73.95,73.99,481423.0,53.4095,53.4456,53.3807,53.4095,481423.0
2018-05-25 12:15:00,73.99,74.05,73.93,73.95,266980.0,53.4095,53.4528,53.3662,53.3807,266980.0
2018-05-25 12:20:00,73.95,74.03,73.93,74.03,142157.0,53.3807,53.4384,53.3662,53.4384,142157.0
2018-05-25 12:25:00,74.03,74.07,74.02,74.03,129712.0,53.4384,53.4673,53.4312,53.4384,129712.0
2018-05-25 12:30:00,74.03,74.08,74.02,74.05,149841.0,53.4384,53.4745,53.4312,53.4528,149841.0
2018-05-25 12:35:00,74.05,74.11,73.95,73.96,1509295.0,53.4528,53.4961,53.3807,53.3879,1509295.0
2018-05-25 12:40:00,73.97,74.03,73.92,73.97,296478.0,53.3951,53.4384,53.359,53.3951,296478.0
2018-05-25 12:45:00,73.96,74.02,73.94,74.0,260703.0,53.3879,53.4312,53.3734,53.4167,260703.0
2018-05-25 12:50:00,74.0,74.13,73.97,74.11,297310.0,53.4167,53.5106,53.3951,53.4961,297310.0
2018-05-25 12:55:00,74.11,74.12,74.04,74.08,537305.0,53.4961,53.5034,53.4456,53.4745,537305.0
2018-05-25 13:00:00,74.08,74.11,74.06,74.09,141758.0,53.4745,53.4961,53.4601,53.4817,141758.0
2018-05-25 13:05:00,74.1,74.13,74.08,74.09,90892.0,53.4889,53.5106,53.4745,53.4817,90892.0
2018-05-25 13:10:00,74.09,74.14,74.09,74.11,97972.0,53.4817,53.5178,53.4817,53.4961,97972.0
2018-05-25 13:15:00,74.1,74.15,74.08,74.14,94464.0,53.4889,53.525,53.4745,53.5178,94464.0
2018-05-25 13:20:00,74.15,74.19,74.12,74.16,145833.0,53.525,53.5539,53.5034,53.5322,145833.0
2018-05-25 13:25:00,74.15,74.24,74.13,74.22,127757.0,53.525,53.59,53.5106,53.5756,127757.0
2018-05-25 13:30:00,74.22,74.26,74.19,74.26,222531.0,53.5756,53.6044,53.5539,53.6044,222531.0
2018-05-25 13:35:00,74.25,74.33,74.23,74.32,185368.0,53.5972,53.655,53.5828,53.6477,185368.0
2018-05-25 13:40:00,74.32,74.32,74.26,74.32,126753.0,53.6477,53.6477,53.6044,53.6477,126753.0
2018-05-25 13:45:00,74.32,74.35,74.27,74.28,204975.0,53.6477,53.6694,53.6116,53.6189,204975.0
2018-05-25 13:50:00,74.29,74.38,74.28,74.37,131686.0,53.6261,53.691,53.6189,53.6838,131686.0
2018-05-25 13:55:00,74.37,74.39,74.29,74.3,164557.0,53.6838,53.6983,53.6261,53.6333,164557.0
2018-05-25 14:00:00,74.3,74.39,74.29,74.36,124175.0,53.6333,53.6983,53.6261,53.6766,124175.0
2018-05-25 14:05:00,74.36,74.44,74.36,74.39,75713.0,53.6766,53.7344,53.6766,53.6983,75713.0
2018-05-25 14:10:00,74.39,74.4,74.29,74.3,100788.0,53.6983,53.7055,53.6261,53.6333,100788.0
2018-05-25 14:15:00,74.3,74.33,74.24,74.26,54540.0,53.6333,53.655,53.59,53.6044,54540.0
2018-05-25 14:20:00,74.26,74.29,74.23,74.25,93545.0,53.6044,53.6261,53.5828,53.5972,93545.0
2018-05-25 14:25:00,74.25,74.31,74.25,74.28,59712.0,53.5972,53.6405,53.5972,53.6189,59712.0
2018-05-25 14:30:00,74.29,74.3,74.23,74.29,111580.0,53.6261,53.6333,53.5828,53.6261,111580.0
2018-05-25 14:35:00,74.3,74.31,74.24,74.26,93053.0,53.6333,53.6405,53.59,53.6044,93053.0
2018-05-25 14:40:00,74.26,74.28,74.17,74.19,102601.0,53.6044,53.6189,53.5395,53.5539,102601.0
2018-05-25 14:45:00,74.19,74.2,74.16,74.19,64642.0,53.5539,53.5611,53.5322,53.5539,64642.0
2018-05-25 14:50:00,74.19,74.22,74.18,74.21,66485.0,53.5539,53.5756,53.5467,53.5683,66485.0
2018-05-25 14:55:00,74.21,74.22,74.14,74.15,84452.0,53.5683,53.5756,53.5178,53.525,84452.0
2018-05-25 15:00:00,74.15,74.18,74.12,74.12,94050.0,53.525,53.5467,53.5034,53.5034,94050.0
2018-05-25 15:05:00,74.12,74.16,74.1,74.14,108523.0,53.5034,53.5322,53.4889,53.5178,108523.0
2018-05-25 15:10:00,74.13,74.17,74.1,74.14,150453.0,53.5106,53.5395,53.4889,53.5178,150453.0
2018-05-25 15:15:00,74.14,74.19,74.14,74.18,186433.0,53.5178,53.5539,53.5178,53.5467,186433.0
2018-05-25 15:20:00,74.19,74.23,74.18,74.22,100275.0,53.5539,53.5828,53.5467,53.5756,100275.0
2018-05-25 15:25:00,74.23,74.4,74.22,74.4,215922.0,53.5828,53.7055,53.5756,53.7055,215922.0
2018-05-25 15:30:00,74.4,74.43,74.35,74.41,222836.0,53.7055,53.7271,53.6694,53.7127,222836.0
2018-05-25 15:35:00,74.4,74.54,74.39,74.53,338144.0,53.7055,53.8065,53.6983,53.7993,338144.0
2018-05-25 15:40:00,74.53,74.54,74.47,74.49,291270.0,53.7993,53.8065,53.756,53.7705,291270.0
2018-05-25 15:45:00,74.48,74.65,74.47,74.62,469555.0,53.7632,53.8859,53.756,53.8643,469555.0
2018-05-25 15:50:00,74.62,74.67,74.6,74.64,560345.0,53.8643,53.9004,53.8499,53.8787,560345.0
2018-05-25 15:55:00,74.64,74.65,74.57,74.58,1482023.0,53.8787,53.8859,53.8282,53.8354,1482023.0
2018-05-29 09:30:00,74.0,74.26,73.82,74.26,1063678.0,53.4167,53.6044,53.2868,53.6044,1063678.0
2018-05-29 09:35:00,74.27,74.52,74.19,74.4,569992.0,53.6116,53.7921,53.5539,53.7055,569992.0
2018-05-29 09:40:00,74.41,74.75,74.32,74.59,411288.0,53.7127,53.9581,53.6477,53.8426,411288.0
2018-05-29 09:45:00,74.58,74.6,74.31,74.46,352172.0,53.8354,53.8499,53.6405,53.7488,352172.0
2018-05-29 09:50:00,74.46,74.54,74.36,74.48,261072.0,53.7488,53.8065,53.6766,53.7632,261072.0
2018-05-29 09:55:00,74.48,74.6,74.38,74.52,292546.0,53.7632,53.8499,53.691,53.7921,292546.0
2018-05-29 10:00:00,74.53,74.76,74.51,74.73,400526.0,53.7993,53.9654,53.7849,53.9437,400526.0
2018-05-29 10:05:00,74.73,74.81,74.6,74.6,194086.0,53.9437,54.0014,53.8499,53.8499,194086.0
2018-05-29 10:10:00,74.59,74.66,74.48,74.56,265961.0,53.8426,53.8932,53.7632,53.821,265961.0
2018-05-29 10:15:00,74.56,74.58,74.5,74.55,114039.0,53.821,53.8354,53.7777,53.8138,114039.0
2018-05-29 10:20:00,74.55,74.67,74.53,74.63,134419.0,53.8138,53.9004,53.7993,53.8715,134419.0
2018-05-29 10:25:00,74.64,74.73,74.52,74.6,157476.0,53.8787,53.9437,53.7921,53.8499,157476.0
2018-05-29 10:30:00,74.6,74.6,74.41,74.44,139387.0,53.8499,53.8499,53.7127,53.7344,139387.0
2018-05-29 10:35:00,74.42,74.52,74.4,74.45,206783.0,53.7199,53.7921,53.7055,53.7416,206783.0
2018-05-29 10:40:00,74.44,74.47,74.36,74.38,115063.0,53.7344,53.756,53.6766,53.691,115063.0
2018-05-29 10:45:00,74.37,74.59,74.34,74.59,122163.0,53.6838,53.8426,53.6622,53.8426,122163.0
2018-05-29 10:50:00,74.6,74.63,74.45,74.45,145681.0,53.8499,53.8715,53.7416,53.7416,145681.0
2018-05-29 10:55:00,74.45,74.5,74.38,74.38,136154.0,53.7416,53.7777,53.691,53.691,136154.0
2018-05-29 11:00:00,74.39,74.41,74.22,74.27,224956.0,53.6983,53.7127,53.5756,53.6116,224956.0
2018-05-29 11:05:00,74.27,74.32,74.18,74.28,172936.0,53.6116,53.6477,53.5467,53.6189,172936.0
2018-05-29 11:10:00,74.29,74.5,74.28,74.46,165635.0,53.6261,53.7777,53.6189,53.7488,165635.0
2018-05-29 11:15:00,74.45,74.48,74.31,74.34,111361.0,53.7416,53.7632,53.6405,53.6622,111361.0
2018-05-29 11:20:00,74.33,74.44,74.32,74.4,145447.0,53.655,53.7344,53.6477,53.7055,145447.0
2018-05-29 11:25:00,74.4,74.47,74.32,74.38,140144.0,53.7055,53.756,53.6477,53.691,140144.0
2018-05-29 11:30:00,74.39,74.48,74.32,74.45,130647.0,53.6983,53.7632,53.6477,53.7416,130647.0
2018-05-29 11:35:00,74.45,74.45,74.33,74.34,156580.0,53.7416,53.7416,53.655,53.6622,156580.0
2018-05-29 11:40:00,74.33,74.33,74.11,74.11,264901.0,53.655,53.655,53.4961,53.4961,264901.0
2018-05-29 11:45:00,74.11,74.13,73.95,74.0,693853.0,53.4961,53.5106,53.3807,53.4167,693853.0
2018-05-29 11:50:00,74.0,74.05,73.91,73.94,308534.0,53.4167,53.4528,53.3518,53.3734,308534.0
2018-05-29 11:55:00,73.94,74.02,73.94,73.96,96183.0,53.3734,53.4312,53.3734,53.3879,96183.0
2018-05-29 12:00:00,73.95,73.95,73.76,73.81,278983.0,53.3807,53.3807,53.2435,53.2796,278983.0
2018-05-29 12:05:00,73.81,73.9,73.79,73.83,267149.0,53.2796,53.3446,53.2652,53.294,267149.0
2018-05-29 12:10:00,73.83,73.83,73.65,73.66,204286.0,53.294,53.294,53.1641,53.1713,204286.0
2018-05-29 12:15:00,73.66,73.94,73.65,73.9,147266.0,53.1713,53.3734,53.1641,53.3446,147266.0
2018-05-29 12:20:00,73.9,73.95,73.86,73.93,81706.0,53.3446,53.3807,53.3157,53.3662,81706.0
2018-05-29 12:25:00,73.93,73.99,73.84,73.88,137310.0,53.3662,53.4095,53.3013,53.3301,137310.0
2018-05-29 12:30:00,73.88,73.96,73.86,73.92,130804.0,53.3301,53.3879,53.3157,53.359,130804.0
2018-05-29 12:35:00,73.92,74.08,73.9,74.07,471538.0,53.359,53.4745,53.3446,53.4673,471538.0
2018-05-29 12:40:00,74.08,74.15,74.04,74.07,323076.0,53.4745,53.525,53.4456,53.4673,323076.0
2018-05-29 12:45:00,74.06,74.12,74.03,74.07,156794.0,53.4601,53.5034,53.4384,53.4673,156794.0
2018-05-29 12:50:00,74.07,74.15,73.99,74.11,211483.0,53.4673,53.525,53.4095,53.4961,211483.0
2018-05-29 12:55:00,74.11,74.13,74.02,74.04,139424.0,53.4961,53.5106,53.4312,53.4456,139424.0
2018-05-29 13:00:00,74.03,74.06,73.94,73.97,134914.0,53.4384,53.4601,53.3734,53.3951,134914.0
2018-05-29 13:05:00,73.97,73.98,73.87,73.88,109586.0,53.3951,53.4023,53.3229,53.3301,109586.0
2018-05-29 13:10:00,73.88,73.96,73.88,73.92,148256.0,53.3301,53.3879,53.3301,53.359,148256.0
2018-05-29 13:15:00,73.91,74.05,73.85,74.04,196715.0,53.3518,53.4528,53.3085,53.4456,196715.0
2018-05-29 13:20:00,74.03,74.09,74.01,74.09,68697.0,53.4384,53.4817,53.424,53.4817,68697.0
2018-05-29 13:25:00,74.08,74.11,74.02,74.06,106545.0,53.4745,53.4961,53.4312,53.4601,106545.0
2018-05-29 13:30:00,74.08,74.09,73.98,74.01,142074.0,53.4745,53.4817,53.4023,53.424,142074.0
2018-05-29 13:35:00,74.01,74.04,73.97,73.97,67867.0,53.424,53.4456,53.3951,53.3951,67867.0
2018-05-29 13:40:00,73.98,74.09,73.98,74.02,67978.0,53.4023,53.4817,53.4023,53.4312,67978.0
2018-05-29 13:45:00,74.02,74.12,74.0,74.09,81387.0,53.4312,53.5034,53.4167,53.4817,81387.0
2018-05-29 13:50:00,74.08,74.13,74.06,74.09,64298.0,53.4745,53.5106,53.4601,53.4817,64298.0
2018-05-29 13:55:00,74.08,74.1,74.01,74.02,71397.0,53.4745,53.4889,53.424,53.4312,71397.0
2018-05-29 14:00:00,74.01,74.03,73.83,73.86,140639.0,53.424,53.4384,53.294,53.3157,140639.0
2018-05-29 14:05:00,73.87,73.93,73.84,73.9,101157.0,53.3229,53.3662,53.3013,53.3446,101157.0
2018-05-29 14:10:00,73.91,73.95,73.85,73.92,94227.0,53.3518,53.3807,53.3085,53.359,94227.0
2018-05-29 14:15:00,73.92,73.97,73.9,73.92,101373.0,53.359,53.3951,53.3446,53.359,101373.0
2018-05-29 14:20:00,73.91,73.94,73.82,73.91,133306.0,53.3518,53.3734,53.2868,53.3518,133306.0
2018-05-29 14:25:00,73.91,74.03,73.87,74.02,182354.0,53.3518,53.4384,53.3229,53.4312,182354.0
2018-05-29 14:30:00,74.02,74.18,73.99,74.12,695534.0,53.4312,53.5467,53.4095,53.5034,695534.0
2018-05-29 14:35:00,74.12,74.23,74.05,74.06,340438.0,53.5034,53.5828,53.4528,53.4601,340438.0
2018-05-29 14:40:00,74.06,74.1,73.98,74.0,246713.0,53.4601,53.4889,53.4023,53.4167,246713.0
2018-05-29 14:45:00,73.99,74.11,73.96,74.06,107320.0,53.4095,53.4961,53.3879,53.4601,107320.0
2018-05-29 14:50:00,74.06,74.1,74.0,74.06,212331.0,53.4601,53.4889,53.4167,53.4601,212331.0
2018-05-29 14:55:00,74.05,74.08,74.01,74.01,128986.0,53.4528,53.4745,53.424,53.424,128986.0
2018-05-29 15:00:00,74.01,74.12,73.97,74.06,194733.0,53.424,53.5034,53.3951,53.4601,194733.0
2018-05-29 15:05:00,74.06,74.12,74.03,74.08,198282.0,53.4601,53.5034,53.4384,53.4745,198282.0
2018-05-29 15:10:00,74.08,74.09,74.02,74.03,160465.0,53.4745,53.4817,53.4312,53.4384,160465.0
2018-05-29 15:15:00,74.03,74.07,73.97,74.01,226853.0,53.4384,53.4673,53.3951,53.424,226853.0
2018-05-29 15:20:00,74.01,74.03,73.94,73.99,151432.0,53.424,53.4384,53.3734,53.4095,151432.0
2018-05-29 15:25:00,73.98,74.02,73.94,74.02,159969.0,53.4023,53.4312,53.3734,53.4312,159969.0
2018-05-29 15:30:00,74.02,74.07,73.91,74.05,287599.0,53.4312,53.4673,53.3518,53.4528,287599.0
2018-05-29 15:35:00,74.06,74.23,74.05,74.18,277580.0,53.4601,53.5828,53.4528,53.5467,277580.0
2018-05-29 15:40:00,74.18,74.25,74.13,74.24,258113.0,53.5467,53.5972,53.5106,53.59,258113.0
2018-05-29 15:45:00,74.24,74.32,74.23,74.26,453181.0,53.59,53.6477,53.5828,53.6044,453181.0
2018-05-29 15:50:00,74.26,74.34,74.25,74.33,494682.0,53.6044,53.6622,53.5972,53.655,494682.0
2018-05-29 15:55:00,74.33,74.38,74.27,74.34,1013705.0,53.655,53.691,53.6116,53.6622,1013705.0
2018-05-30 09:30:00,74.98,75.27,74.96,75.19,921172.0,54.1242,54.3335,54.1097,54.2757,921172.0
2018-05-30 09:35:00,75.2,75.25,75.04,75.12,473177.0,54.283,54.3191,54.1675,54.2252,473177.0
2018-05-30 09:40:00,75.13,75.28,75.13,75.26,424131.0,54.2324,54.3407,54.2324,54.3263,424131.0
2018-05-30 09:45:00,75.25,75.48,75.24,75.34,633616.0,54.3191,54.4851,54.3118,54.384,633616.0
2018-05-30 09:50:00,75.34,75.44,75.31,75.39,376874.0,54.384,54.4562,54.3624,54.4201,376874.0
2018-05-30 09:55:00,75.38,75.49,75.37,75.39,200843.0,54.4129,54.4923,54.4057,54.4201,200843.0
2018-05-30 10:00:00,75.38,75.59,75.36,75.58,454381.0,54.4129,54.5645,54.3985,54.5573,454381.0
2018-05-30 10:05:00,75.58,75.76,75.54,75.76,926665.0,54.5573,54.6872,54.5284,54.6872,926665.0
2018-05-30 10:10:00,75.77,75.89,75.73,75.89,719267.0,54.6944,54.781,54.6655,54.781,719267.0
2018-05-30 10:15:00,75.89,75.92,75.7,75.73,311901.0,54.781,54.8027,54.6439,54.6655,311901.0
2018-05-30 10:20:00,75.74,75.83,75.69,75.8,175264.0,54.6728,54.7377,54.6367,54.7161,175264.0
2018-05-30 10:25:00,75.8,75.96,75.79,75.91,231416.0,54.7161,54.8316,54.7089,54.7955,231416.0
2018-05-30 10:30:00,75.91,75.92,75.82,75.88,243397.0,54.7955,54.8027,54.7305,54.7738,243397.0
2018-05-30 10:35:00,75.87,75.91,75.75,75.85,208591.0,54.7666,54.7955,54.68,54.7522,208591.0
2018-05-30 10:40:00,75.86,76.3,75.84,76.14,667849.0,54.7594,55.077,54.7449,54.9615,667849.0
2018-05-30 10:45:00,76.15,76.29,76.12,76.21,612284.0,54.9687,55.0698,54.9471,55.012,612284.0
2018-05-30 10:50:00,76.21,76.27,76.13,76.21,312294.0,55.012,55.0553,54.9543,55.012,312294.0
2018-05-30 10:55:00,76.21,76.42,76.2,76.42,394020.0,55.012,55.1636,55.0048,55.1636,394020.0
2018-05-30 11:00:00,76.42,76.59,76.42,76.55,469857.0,55.1636,55.2863,55.1636,55.2575,469857.0
2018-05-30 11:05:00,76.54,76.6,76.48,76.51,282530.0,55.2502,55.2936,55.2069,55.2286,282530.0
2018-05-30 11:10:00,76.51,76.54,76.33,76.35,422387.0,55.2286,55.2502,55.0987,55.1131,422387.0
2018-05-30 11:15:00,76.35,76.38,76.26,76.28,300592.0,55.1131,55.1347,55.0481,55.0626,300592.0
2018-05-30 11:20:00,76.28,76.37,76.27,76.32,228110.0,55.0626,55.1275,55.0553,55.0914,228110.0
2018-05-30 11:25:00,76.33,76.4,76.3,76.35,118809.0,55.0987,55.1492,55.077,55.1131,118809.0
2018-05-30 11:30:00,76.35,76.56,76.35,76.49,236892.0,55.1131,55.2647,55.1131,55.2141,236892.0
2018-05-30 11:35:00,76.49,76.61,76.49,76.55,344718.0,55.2141,55.3008,55.2141,55.2575,344718.0
2018-05-30 11:40:00,76.56,76.59,76.39,76.43,270016.0,55.2647,55.2863,55.142,55.1708,270016.0
2018-05-30 11:45:00,76.44,76.56,76.43,76.53,114013.0,55.1781,55.2647,55.1708,55.243,114013.0
2018-05-30 11:50:00,76.54,76.6,76.49,76.51,243027.0,55.2502,55.2936,55.2141,55.2286,243027.0
2018-05-30 11:55:00,76.51,76.56,76.44,76.52,158096.0,55.2286,55.2647,55.1781,55.2358,158096.0
2018-05-30 12:00:00,76.52,76.62,76.51,76.52,269955.0,55.2358,55.308,55.2286,55.2358,269955.0
2018-05-30 12:05:00,76.52,76.57,76.51,76.56,167720.0,55.2358,55.2719,55.2286,55.2647,167720.0
2018-05-30 12:10:00,76.57,76.59,76.5,76.56,133788.0,55.2719,55.2863,55.2214,55.2647,133788.0
2018-05-30 12:15:00,76.56,76.58,76.51,76.54,93126.0,55.2647,55.2791,55.2286,55.2502,93126.0
2018-05-30 12:20:00,76.55,76.59,76.5,76.55,112807.0,55.2575,55.2863,55.2214,55.2575,112807.0
2018-05-30 12:25:00,76.55,76.61,76.53,76.6,93517.0,55.2575,55.3008,55.243,55.2936,93517.0
2018-05-30 12:30:00,76.61,76.62,76.47,76.48,224639.0,55.3008,55.308,55.1997,55.2069,224639.0
2018-05-30 12:35:00,76.47,76.52,76.4,76.44,400253.0,55.1997,55.2358,55.1492,55.1781,400253.0
2018-05-30 12:40:00,76.45,76.56,76.44,76.53,108818.0,55.1853,55.2647,55.1781,55.243,108818.0
2018-05-30 12:45:00,76.55,76.58,76.49,76.52,122656.0,55.2575,55.2791,55.2141,55.2358,122656.0
2018-05-30 12:50:00,76.52,76.61,76.52,76.6,58697.0,55.2358,55.3008,55.2358,55.2936,58697.0
2018-05-30 12:55:00,76.61,76.66,76.58,76.65,79838.0,55.3008,55.3369,55.2791,55.3296,79838.0
2018-05-30 13:00:00,76.65,76.67,76.61,76.65,109471.0,55.3296,55.3441,55.3008,55.3296,109471.0
2018-05-30 13:05:00,76.65,76.67,76.6,76.65,87454.0,55.3296,55.3441,55.2936,55.3296,87454.0
2018-05-30 13:10:00,76.65,76.74,76.63,76.74,102618.0,55.3296,55.3946,55.3152,55.3946,102618.0
2018-05-30 13:15:00,76.75,76.82,76.74,76.76,239869.0,55.4018,55.4524,55.3946,55.409,239869.0
2018-05-30 13:20:00,76.76,76.82,76.72,76.74,168624.0,55.409,55.4524,55.3802,55.3946,168624.0
2018-05-30 13:25:00,76.73,76.79,76.72,76.75,140490.0,55.3874,55.4307,55.3802,55.4018,140490.0
2018-05-30 13:30:00,76.75,76.82,76.73,76.81,98115.0,55.4018,55.4524,55.3874,55.4451,98115.0
2018-05-30 13:35:00,76.81,76.93,76.81,76.93,95775.0,55.4451,55.5318,55.4451,55.5318,95775.0
2018-05-30 13:40:00,76.93,76.94,76.83,76.87,124805.0,55.5318,55.539,55.4596,55.4884,124805.0
2018-05-30 13:45:00,76.86,76.87,76.8,76.83,149210.0,55.4812,55.4884,55.4379,55.4596,149210.0
2018-05-30 13:50:00,76.84,76.85,76.78,76.78,71740.0,55.4668,55.474,55.4235,55.4235,71740.0
2018-05-30 13:55:00,76.78,76.82,76.74,76.75,86072.0,55.4235,55.4524,55.3946,55.4018,86072.0
2018-05-30 14:00:00,76.75,76.87,76.75,76.86,146389.0,55.4018,55.4884,55.4018,55.4812,146389.0
2018-05-30 14:05:00,76.85,76.85,76.76,76.76,205839.0,55.474,55.474,55.409,55.409,205839.0
2018-05-30 14:10:00,76.76,76.89,76.75,76.88,121099.0,55.409,55.5029,55.4018,55.4957,121099.0
2018-05-30 14:15:00,76.88,76.89,76.7,76.75,166986.0,55.4957,55.5029,55.3657,55.4018,166986.0
2018-05-30 14:20:00,76.75,76.77,76.7,76.73,94269.0,55.4018,55.4163,55.3657,55.3874,94269.0
2018-05-30 14:25:00,76.73,76.77,76.69,76.76,136773.0,55.3874,55.4163,55.3585,55.409,136773.0
2018-05-30 14:30:00,76.76,76.84,76.72,76.78,113949.0,55.409,55.4668,55.3802,55.4235,113949.0
2018-05-30 14:35:00,76.78,76.8,76.72,76.78,110013.0,55.4235,55.4379,55.3802,55.4235,110013.0
2018-05-30 14:40:00,76.78,76.83,76.75,76.76,97725.0,55.4235,55.4596,55.4018,55.409,97725.0
2018-05-30 14:45:00,76.76,76.84,76.75,76.8,137236.0,55.409,55.4668,55.4018,55.4379,137236.0
2018-05-30 14:50:00,76.79,76.86,76.78,76.8,117822.0,55.4307,55.4812,55.4235,55.4379,117822.0
2018-05-30 14:55:00,76.8,76.84,76.77,76.83,93174.0,55.4379,55.4668,55.4163,55.4596,93174.0
2018-05-30 15:00:00,76.83,76.88,76.82,76.83,97890.0,55.4596,55.4957,55.4524,55.4596,97890.0
2018-05-30 15:05:00,76.83,76.85,76.8,76.82,122841.0,55.4596,55.474,55.4379,55.4524,122841.0
2018-05-30 15:10:00,76.81,76.82,76.75,76.79,103886.0,55.4451,55.4524,55.4018,55.4307,103886.0
2018-05-30 15:15:00,76.79,76.83,76.77,76.81,154028.0,55.4307,55.4596,55.4163,55.4451,154028.0
2018-05-30 15:20:00,76.8,76.81,76.7,76.72,140359.0,55.4379,55.4451,55.3657,55.3802,140359.0
2018-05-30 15:25:00,76.72,76.74,76.69,76.7,239740.0,55.3802,55.3946,55.3585,55.3657,239740.0
2018-05-30 15:30:00,76.69,76.7,76.58,76.64,830366.0,55.3585,55.3657,55.2791,55.3224,830366.0
2018-05-30 15:35:00,76.64,76.65,76.55,76.56,231487.0,55.3224,55.3296,55.2575,55.2647,231487.0
2018-05-30 15:40:00,76.56,76.59,76.52,76.56,251084.0,55.2647,55.2863,55.2358,55.2647,251084.0
2018-05-30 15:45:00,76.56,76.59,76.51,76.56,339487.0,55.2647,55.2863,55.2286,55.2647,339487.0
2018-05-30 15:50:00,76.56,76.66,76.55,76.65,694907.0,55.2647,55.3369,55.2575,55.3296,694907.0
2018-05-30 15:55:00,76.64,76.71,76.62,76.64,954702.0,55.3224,55.373,55.308,55.3224,954702.0
2018-05-31 09:30:00,76.04,76.44,75.96,76.35,504111.0,54.8893,55.1781,54.8316,55.1131,504111.0
2018-05-31 09:35:00,76.36,76.36,75.94,75.99,265297.0,55.1203,55.1203,54.8171,54.8532,265297.0
2018-05-31 09:40:00,75.99,76.22,75.98,76.0,358997.0,54.8532,55.0192,54.846,54.8604,358997.0
2018-05-31 09:45:00,76.0,76.22,75.94,76.11,272781.0,54.8604,55.0192,54.8171,54.9398,272781.0
2018-05-31 09:50:00,76.11,76.38,76.06,76.37,186523.0,54.9398,55.1347,54.9038,55.1275,186523.0
2018-05-31 09:55:00,76.37,76.37,76.18,76.18,123601.0,55.1275,55.1275,54.9904,54.9904,123601.0
2018-05-31 10:00:00,76.19,76.38,76.14,76.29,140327.0,54.9976,55.1347,54.9615,55.0698,140327.0
2018-05-31 10:05:00,76.29,76.29,76.11,76.16,210641.0,55.0698,55.0698,54.9398,54.9759,210641.0
2018-05-31 10:10:00,76.18,76.23,76.13,76.23,125026.0,54.9904,55.0265,54.9543,55.0265,125026.0
2018-05-31 10:15:00,76.24,76.38,76.24,76.26,89603.0,55.0337,55.1347,55.0337,55.0481,89603.0
2018-05-31 10:20:00,76.26,76.35,76.24,76.27,93646.0,55.0481,55.1131,55.0337,55.0553,93646.0
2018-05-31 10:25:00,76.27,76.36,76.23,76.35,92480.0,55.0553,55.1203,55.0265,55.1131,92480.0
2018-05-31 10:30:00,76.36,76.51,76.36,76.38,200135.0,55.1203,55.2286,55.1203,55.1347,200135.0
2018-05-31 10:35:00,76.39,76.45,76.34,76.43,106604.0,55.142,55.1853,55.1059,55.1708,106604.0
2018-05-31 10:40:00,76.42,76.49,76.38,76.49,81988.0,55.1636,55.2141,55.1347,55.2141,81988.0
2018-05-31 10:45:00,76.5,76.55,76.41,76.41,124739.0,55.2214,55.2575,55.1564,55.1564,124739.0
2018-05-31 10:50:00,76.4,76.52,76.34,76.46,100756.0,55.1492,55.2358,55.1059,55.1925,100756.0
2018-05-31 10:55:00,76.46,76.52,76.4,76.42,124774.0,55.1925,55.2358,55.1492,55.1636,124774.0
2018-05-31 11:00:00,76.44,76.9,76.43,76.89,602215.0,55.1781,55.5101,55.1708,55.5029,602215.0
2018-05-31 11:05:00,76.9,76.92,76.79,76.81,248973.0,55.5101,55.5245,55.4307,55.4451,248973.0
2018-05-31 11:10:00,76.82,76.93,76.55,76.62,482384.0,55.4524,55.5318,55.2575,55.308,482384.0
2018-05-31 11:15:00,76.61,76.63,76.28,76.31,205745.0,55.3008,55.3152,55.0626,55.0842,205745.0
2018-05-31 11:20:00,76.31,76.36,76.18,76.2,211242.0,55.0842,55.1203,54.9904,55.0048,211242.0
2018-05-31 11:25:00,76.2,76.44,76.2,76.43,117344.0,55.0048,55.1781,55.0048,55.1708,117344.0
2018-05-31 11:30:00,76.43,76.43,76.21,76.21,122955.0,55.1708,55.1708,55.012,55.012,122955.0
2018-05-31 11:35:00,76.21,76.31,76.11,76.26,151626.0,55.012,55.0842,54.9398,55.0481,151626.0
2018-05-31 11:40:00,76.25,76.34,76.16,76.16,193086.0,55.0409,55.1059,54.9759,54.9759,193086.0
2018-05-31 11:45:00,76.15,76.17,75.99,76.05,144208.0,54.9687,54.9832,54.8532,54.8965,144208.0
2018-05-31 11:50:00,76.06,76.09,75.91,76.02,168423.0,54.9038,54.9254,54.7955,54.8749,168423.0
2018-05-31 11:55:00,76.02,76.1,76.0,76.04,140964.0,54.8749,54.9326,54.8604,54.8893,140964.0
2018-05-31 12:00:00,76.03,76.11,76.0,76.08,70045.0,54.8821,54.9398,54.8604,54.9182,70045.0
2018-05-31 12:05:00,76.08,76.11,75.95,75.95,168155.0,54.9182,54.9398,54.8243,54.8243,168155.0
2018-05-31 12:10:00,75.95,76.08,75.95,76.04,91685.0,54.8243,54.9182,54.8243,54.8893,91685.0
2018-05-31 12:15:00,76.04,76.19,76.02,76.17,70832.0,54.8893,54.9976,54.8749,54.9832,70832.0
2018-05-31 12:20:00,76.18,76.3,76.17,76.28,149922.0,54.9904,55.077,54.9832,55.0626,149922.0
2018-05-31 12:25:00,76.27,76.28,76.17,76.17,126000.0,55.0553,55.0626,54.9832,54.9832,126000.0
2018-05-31 12:30:00,76.18,76.22,76.11,76.18,85948.0,54.9904,55.0192,54.9398,54.9904,85948.0
2018-05-31 12:35:00,76.19,76.26,76.19,76.23,53994.0,54.9976,55.0481,54.9976,55.0265,53994.0
2018-05-31 12:40:00,76.23,76.29,76.2,76.29,53460.0,55.0265,55.0698,55.0048,55.0698,53460.0
2018-05-31 12:45:00,76.29,76.3,76.24,76.25,38716.0,55.0698,55.077,55.0337,55.0409,38716.0
2018-05-31 12:50:00,76.26,76.28,76.19,76.25,73911.0,55.0481,55.0626,54.9976,55.0409,73911.0
2018-05-31 12:55:00,76.24,76.3,76.21,76.29,61020.0,55.0337,55.077,55.012,55.0698,61020.0
2018-05-31 13:00:00,76.29,76.32,76.21,76.29,83968.0,55.0698,55.0914,55.012,55.0698,83968.0
2018-05-31 13:05:00,76.28,76.32,76.26,76.28,87982.0,55.0626,55.0914,55.0481,55.0626,87982.0
2018-05-31 13:10:00,76.29,76.3,76.18,76.19,87285.0,55.0698,55.077,54.9904,54.9976,87285.0
2018-05-31 13:15:00,76.2,76.25,76.11,76.11,93828.0,55.0048,55.0409,54.9398,54.9398,93828.0
2018-05-31 13:20:00,76.12,76.2,76.11,76.16,105596.0,54.9471,55.0048,54.9398,54.9759,105596.0
2018-05-31 13:25:00,76.15,76.17,76.09,76.16,68017.0,54.9687,54.9832,54.9254,54.9759,68017.0
2018-05-31 13:30:00,76.15,76.18,76.09,76.11,89214.0,54.9687,54.9904,54.9254,54.9398,89214.0
2018-05-31 13:35:00,76.1,76.19,76.07,76.17,94142.0,54.9326,54.9976,54.911,54.9832,94142.0
2018-05-31 13:40:00,76.18,76.2,76.14,76.18,54514.0,54.9904,55.0048,54.9615,54.9904,54514.0
2018-05-31 13:45:00,76.18,76.27,76.18,76.23,47526.0,54.9904,55.0553,54.9904,55.0265,47526.0
2018-05-31 13:50:00,76.24,76.28,76.18,76.23,71628.0,55.0337,55.0626,54.9904,55.0265,71628.0
2018-05-31 13:55:00,76.23,76.23,76.0,76.02,180458.0,55.0265,55.0265,54.8604,54.8749,180458.0
2018-05-31 14:00:00,76.01,76.02,75.86,75.95,133279.0,54.8677,54.8749,54.7594,54.8243,133279.0
2018-05-31 14:05:00,75.94,76.0,75.92,75.95,64202.0,54.8171,54.8604,54.8027,54.8243,64202.0
2018-05-31 14:10:00,75.94,75.99,75.91,75.95,134803.0,54.8171,54.8532,54.7955,54.8243,134803.0
2018-05-31 14:15:00,75.94,76.05,75.92,76.02,304888.0,54.8171,54.8965,54.8027,54.8749,304888.0
2018-05-31 14:20:00,76.04,76.15,76.04,76.13,79484.0,54.8893,54.9687,54.8893,54.9543,79484.0
2018-05-31 14:25:00,76.13,76.22,76.1,76.12,104070.0,54.9543,55.0192,54.9326,54.9471,104070.0
2018-05-31 14:30:00,76.12,76.13,76.03,76.06,84100.0,54.9471,54.9543,54.8821,54.9038,84100.0
2018-05-31 14:35:00,76.06,76.06,75.99,76.01,53833.0,54.9038,54.9038,54.8532,54.8677,53833.0
2018-05-31 14:40:00,76.01,76.06,75.97,76.06,64310.0,54.8677,54.9038,54.8388,54.9038,64310.0
2018-05-31 14:45:00,76.06,76.14,76.04,76.07,144297.0,54.9038,54.9615,54.8893,54.911,144297.0
2018-05-31 14:50:00,76.08,76.12,76.06,76.11,61939.0,54.9182,54.9471,54.9038,54.9398,61939.0
2018-05-31 14:55:00,76.11,76.14,76.0,76.05,73645.0,54.9398,54.9615,54.8604,54.8965,73645.0
2018-05-31 15:00:00,76.05,76.12,76.0,76.03,131845.0,54.8965,54.9471,54.8604,54.8821,131845.0
2018-05-31 15:05:00,76.03,76.19,75.99,76.18,114806.0,54.8821,54.9976,54.8532,54.9904,114806.0
2018-05-31 15:10:00,76.18,76.18,76.11,76.15,64591.0,54.9904,54.9904,54.9398,54.9687,64591.0
2018-05-31 15:15:00,76.15,76.18,76.13,76.15,107134.0,54.9687,54.9904,54.9543,54.9687,107134.0
2018-05-31 15:20:00,76.14,76.15,76.02,76.03,94400.0,54.9615,54.9687,54.8749,54.8821,94400.0
2018-05-31 15:25:00,76.03,76.09,75.97,76.07,201089.0,54.8821,54.9254,54.8388,54.911,201089.0
2018-05-31 15:30:00,76.08,76.09,76.01,76.05,122966.0,54.9182,54.9254,54.8677,54.8965,122966.0
2018-05-31 15:35:00,76.05,76.18,76.05,76.15,144878.0,54.8965,54.9904,54.8965,54.9687,144878.0
2018-05-31 15:40:00,76.15,76.16,76.06,76.1,121461.0,54.9687,54.9759,54.9038,54.9326,121461.0
2018-05-31 15:45:00,76.09,76.09,76.0,76.06,257297.0,54.9254,54.9254,54.8604,54.9038,257297.0
2018-05-31 15:50:00,76.06,76.14,76.01,76.13,358836.0,54.9038,54.9615,54.8677,54.9543,358836.0
2018-05-31 15:55:00,76.13,76.14,75.99,75.99,826225.0,54.9543,54.9615,54.8532,54.8532,826225.0
2018-06-01 09:30:00,76.28,76.42,76.08,76.21,406416.0,55.0626,55.1636,54.9182,55.012,406416.0
2018-06-01 09:35:00,76.21,76.29,76.09,76.17,459663.0,55.012,55.0698,54.9254,54.9832,459663.0
2018-06-01 09:40:00,76.16,76.49,76.15,76.45,220555.0,54.9759,55.2141,54.9687,55.1853,220555.0
2018-06-01 09:45:00,76.45,76.54,76.41,76.43,149657.0,55.1853,55.2502,55.1564,55.1708,149657.0
2018-06-01 09:50:00,76.42,76.66,76.42,76.6,363789.0,55.1636,55.3369,55.1636,55.2936,363789.0
2018-06-01 09:55:00,76.6,76.65,76.47,76.56,178737.0,55.2936,55.3296,55.1997,55.2647,178737.0
2018-06-01 10:00:00,76.56,76.64,76.53,76.56,358223.0,55.2647,55.3224,55.243,55.2647,358223.0
2018-06-01 10:05:00,76.56,76.63,76.49,76.5,266240.0,55.2647,55.3152,55.2141,55.2214,266240.0
2018-06-01 10:10:00,76.5,76.59,76.47,76.57,274453.0,55.2214,55.2863,55.1997,55.2719,274453.0
2018-06-01 10:15:00,76.56,76.57,76.36,76.54,265593.0,55.2647,55.2719,55.1203,55.2502,265593.0
2018-06-01 10:20:00,76.55,76.78,76.52,76.67,233318.0,55.2575,55.4235,55.2358,55.3441,233318.0
2018-06-01 10:25:00,76.68,76.68,76.53,76.59,74473.0,55.3513,55.3513,55.243,55.2863,74473.0
2018-06-01 10:30:00,76.59,76.67,76.5,76.58,121052.0,55.2863,55.3441,55.2214,55.2791,121052.0
2018-06-01 10:35:00,76.58,76.66,76.47,76.61,279635.0,55.2791,55.3369,55.1997,55.3008,279635.0
2018-06-01 10:40:00,76.6,76.63,76.42,76.47,214377.0,55.2936,55.3152,55.1636,55.1997,214377.0
2018-06-01 10:45:00,76.45,76.57,76.45,76.56,307675.0,55.1853,55.2719,55.1853,55.2647,307675.0
2018-06-01 10:50:00,76.55,76.68,76.52,76.68,122789.0,55.2575,55.3513,55.2358,55.3513,122789.0
2018-06-01 10:55:00,76.68,76.76,76.64,76.74,81567.0,55.3513,55.409,55.3224,55.3946,81567.0
2018-06-01 11:00:00,76.75,76.82,76.74,76.78,495232.0,55.4018,55.4524,55.3946,55.4235,495232.0
2018-06-01 11:05:00,76.78,76.87,76.77,76.85,468605.0,55.4235,55.4884,55.4163,55.474,468605.0
2018-06-01 11:10:00,76.86,76.89,76.81,76.87,108729.0,55.4812,55.5029,55.4451,55.4884,108729.0
2018-06-01 11:15:00,76.86,76.87,76.79,76.8,142337.0,55.4812,55.4884,55.4307,55.4379,142337.0
2018-06-01 11:20:00,76.8,76.87,76.76,76.81,129653.0,55.4379,55.4884,55.409,55.4451,129653.0
2018-06-01 11:25:00,76.81,76.87,76.72,76.75,238255.0,55.4451,55.4884,55.3802,55.4018,238255.0
2018-06-01 11:30:00,76.75,76.85,76.69,76.78,401366.0,55.4018,55.474,55.3585,55.4235,401366.0
2018-06-01 11:35:00,76.78,76.82,76.73,76.76,180764.0,55.4235,55.4524,55.3874,55.409,180764.0
2018-06-01 11:40:00,76.76,76.78,76.67,76.7,105390.0,55.409,55.4235,55.3441,55.3657,105390.0
2018-06-01 11:45:00,76.7,76.76,76.63,76.76,83936.0,55.3657,55.409,55.3152,55.409,83936.0
2018-06-01 11:50:00,76.77,76.8,76.73,76.74,117529.0,55.4163,55.4379,55.3874,55.3946,117529.0
2018-06-01 11:55:00,76.75,76.82,76.73,76.73,87045.0,55.4018,55.4524,55.3874,55.3874,87045.0
2018-06-01 12:00:00,76.73,76.74,76.67,76.7,71562.0,55.3874,55.3946,55.3441,55.3657,71562.0
2018-06-01 12:05:00,76.7,76.76,76.68,76.76,80984.0,55.3657,55.409,55.3513,55.409,80984.0
2018-06-01 12:10:00,76.77,76.79,76.7,76.71,124046.0,55.4163,55.4307,55.3657,55.373,124046.0
2018-06-01 12:15:00,76.71,76.71,76.61,76.64,131454.0,55.373,55.373,55.3008,55.3224,131454.0
2018-06-01 12:20:00,76.64,76.66,76.57,76.61,73514.0,55.3224,55.3369,55.2719,55.3008,73514.0
2018-06-01 12:25:00,76.6,76.67,76.59,76.61,70207.0,55.2936,55.3441,55.2863,55.3008,70207.0
2018-06-01 12:30:00,76.62,76.64,76.56,76.56,101273.0,55.308,55.3224,55.2647,55.2647,101273.0
2018-06-01 12:35:00,76.56,76.6,76.46,76.47,127955.0,55.2647,55.2936,55.1925,55.1997,127955.0
2018-06-01 12:40:00,76.47,76.53,76.45,76.52,88334.0,55.1997,55.243,55.1853,55.2358,88334.0
2018-06-01 12:45:00,76.52,76.53,76.46,76.47,45996.0,55.2358,55.243,55.1925,55.1997,45996.0
2018-06-01 12:50:00,76.47,76.49,76.36,76.38,128957.0,55.1997,55.2141,55.1203,55.1347,128957.0
2018-06-01 12:55:00,76.37,76.41,76.33,76.41,113269.0,55.1275,55.1564,55.0987,55.1564,113269.0
2018-06-01 13:00:00,76.41,76.49,76.39,76.48,77111.0,55.1564,55.2141,55.142,55.2069,77111.0
2018-06-01 13:05:00,76.49,76.5,76.41,76.42,62573.0,55.2141,55.2214,55.1564,55.1636,62573.0
2018-06-01 13:10:00,76.43,76.47,76.38,76.45,71330.0,55.1708,55.1997,55.1347,55.1853,71330.0
2018-06-01 13:15:00,76.44,76.48,76.39,76.46,51844.0,55.1781,55.2069,55.142,55.1925,51844.0
2018-06-01 13:20:00,76.45,76.47,76.37,76.42,171123.0,55.1853,55.1997,55.1275,55.1636,171123.0
2018-06-01 13:25:00,76.42,76.42,76.31,76.31,163863.0,55.1636,55.1636,55.0842,55.0842,163863.0
2018-06-01 13:30:00,76.32,76.38,76.3,76.33,167709.0,55.0914,55.1347,55.077,55.0987,167709.0
2018-06-01 13:35:00,76.33,76.4,76.29,76.39,100612.0,55.0987,55.1492,55.0698,55.142,100612.0
2018-06-01 13:40:00,76.39,76.39,76.32,76.34,72452.0,55.142,55.142,55.0914,55.1059,72452.0
2018-06-01 13:45:00,76.34,76.34,76.25,76.27,109442.0,55.1059,55.1059,55.0409,55.0553,109442.0
2018-06-01 13:50:00,76.27,76.36,76.26,76.36,71502.0,55.0553,55.1203,55.0481,55.1203,71502.0
2018-06-01 13:55:00,76.35,76.35,76.31,76.31,49201.0,55.1131,55.1131,55.0842,55.0842,49201.0
2018-06-01 14:00:00,76.32,76.34,76.22,76.26,108914.0,55.0914,55.1059,55.0192,55.0481,108914.0
2018-06-01 14:05:00,76.26,76.26,76.17,76.18,112872.0,55.0481,55.0481,54.9832,54.9904,112872.0
2018-06-01 14:10:00,76.19,76.2,76.09,76.12,274705.0,54.9976,55.0048,54.9254,54.9471,274705.0
2018-06-01 14:15:00,76.13,76.16,76.04,76.05,118033.0,54.9543,54.9759,54.8893,54.8965,118033.0
2018-06-01 14:20:00,76.05,76.1,75.99,75.99,184375.0,54.8965,54.9326,54.8532,54.8532,184375.0
2018-06-01 14:25:00,75.99,76.07,75.97,76.05,95571.0,54.8532,54.911,54.8388,54.8965,95571.0
2018-06-01 14:30:00,76.05,76.14,76.03,76.14,113292.0,54.8965,54.9615,54.8821,54.9615,113292.0
2018-06-01 14:35:00,76.13,76.13,76.08,76.08,151629.0,54.9543,54.9543,54.9182,54.9182,151629.0
2018-06-01 14:40:00,76.09,76.24,76.07,76.23,117958.0,54.9254,55.0337,54.911,55.0265,117958.0
2018-06-01 14:45:00,76.23,76.3,76.21,76.3,98492.0,55.0265,55.077,55.012,55.077,98492.0
2018-06-01 14:50:00,76.3,76.3,76.23,76.28,95787.0,55.077,55.077,55.0265,55.0626,95787.0
2018-06-01 14:55:00,76.27,76.31,76.24,76.29,127555.0,55.0553,55.0842,55.0337,55.0698,127555.0
2018-06-01 15:00:00,76.29,76.3,76.25,76.27,192299.0,55.0698,55.077,55.0409,55.0553,192299.0
2018-06-01 15:05:00,76.27,76.35,76.25,76.34,138655.0,55.0553,55.1131,55.0409,55.1059,138655.0
2018-06-01 15:10:00,76.34,76.35,76.27,76.33,137359.0,55.1059,55.1131,55.0553,55.0987,137359.0
2018-06-01 15:15:00,76.32,76.33,76.27,76.3,415472.0,55.0914,55.0987,55.0553,55.077,415472.0
2018-06-01 15:20:00,76.29,76.3,76.22,76.26,128749.0,55.0698,55.077,55.0192,55.0481,128749.0
2018-06-01 15:25:00,76.26,76.32,76.26,76.29,95743.0,55.0481,55.0914,55.0481,55.0698,95743.0
2018-06-01 15:30:00,76.29,76.31,76.26,76.29,102191.0,55.0698,55.0842,55.0481,55.0698,102191.0
2018-06-01 15:35:00,76.29,76.31,76.25,76.28,93743.0,55.0698,55.0842,55.0409,55.0626,93743.0
2018-06-01 15:40:00,76.28,76.32,76.25,76.31,126352.0,55.0626,55.0914,55.0409,55.0842,126352.0
2018-06-01 15:45:00,76.31,76.34,76.29,76.29,132624.0,55.0842,55.1059,55.0698,55.0698,132624.0
2018-06-01 15:50:00,76.29,76.36,76.28,76.36,300112.0,55.0698,55.1203,55.0626,55.1203,300112.0
2018-06-01 15:55:00,76.35,76.4,76.34,76.39,559364.0,55.1131,55.1492,55.1059,55.142,559364.0
2018-06-04 09:30:00,76.64,76.95,76.62,76.75,318472.0,55.3224,55.5462,55.308,55.4018,318472.0
2018-06-04 09:35:00,76.75,76.9,76.64,76.9,171440.0,55.4018,55.5101,55.3224,55.5101,171440.0
2018-06-04 09:40:00,76.91,77.11,76.91,77.07,184032.0,55.5173,55.6617,55.5173,55.6328,184032.0
2018-06-04 09:45:00,77.07,77.12,76.98,77.07,150316.0,55.6328,55.6689,55.5679,55.6328,150316.0
2018-06-04 09:50:00,77.07,77.15,76.96,77.09,194168.0,55.6328,55.6906,55.5534,55.6473,194168.0
2018-06-04 09:55:00,77.08,77.14,77.03,77.12,195456.0,55.64,55.6833,55.6039,55.6689,195456.0
2018-06-04 10:00:00,77.13,77.2,77.04,77.05,298918.0,55.6761,55.7267,55.6112,55.6184,298918.0
2018-06-04 10:05:00,77.05,77.05,76.86,76.9,241128.0,55.6184,55.6184,55.4812,55.5101,241128.0
2018-06-04 10:10:00,76.9,76.93,76.79,76.79,323892.0,55.5101,55.5318,55.4307,55.4307,323892.0
2018-06-04 10:15:00,76.79,76.84,76.75,76.78,219702.0,55.4307,55.4668,55.4018,55.4235,219702.0
2018-06-04 10:20:00,76.77,76.77,76.61,76.62,128477.0,55.4163,55.4163,55.3008,55.308,128477.0
2018-06-04 10:25:00,76.62,76.67,76.52,76.58,211343.0,55.308,55.3441,55.2358,55.2791,211343.0
2018-06-04 10:30:00,76.57,76.62,76.5,76.57,245278.0,55.2719,55.308,55.2214,55.2719,245278.0
2018-06-04 10:35:00,76.57,76.59,76.46,76.48,126213.0,55.2719,55.2863,55.1925,55.2069,126213.0
2018-06-04 10:40:00,76.47,76.57,76.46,76.5,151184.0,55.1997,55.2719,55.1925,55.2214,151184.0
2018-06-04 10:45:00,76.49,76.54,76.44,76.49,112952.0,55.2141,55.2502,55.1781,55.2141,112952.0
2018-06-04 10:50:00,76.48,76.5,76.31,76.37,218164.0,55.2069,55.2214,55.0842,55.1275,218164.0
2018-06-04 10:55:00,76.37,76.37,76.23,76.27,273114.0,55.1275,55.1275,55.0265,55.0553,273114.0
2018-06-04 11:00:00,76.27,76.29,76.14,76.2,181683.0,55.0553,55.0698,54.9615,55.0048,181683.0
2018-06-04 11:05:00,76.19,76.21,76.06,76.06,174917.0,54.9976,55.012,54.9038,54.9038,174917.0
2018-06-04 11:10:00,76.06,76.12,76.03,76.09,123494.0,54.9038,54.9471,54.8821,54.9254,123494.0
2018-06-04 11:15:00,76.09,76.14,76.01,76.08,193709.0,54.9254,54.9615,54.8677,54.9182,193709.0
2018-06-04 11:20:00,76.09,76.09,75.93,75.99,165011.0,54.9254,54.9254,54.8099,54.8532,165011.0
2018-06-04 11:25:00,76.0,76.06,75.98,76.02,151002.0,54.8604,54.9038,54.846,54.8749,151002.0
2018-06-04 11:30:00,76.02,76.09,75.99,76.04,108367.0,54.8749,54.9254,54.8532,54.8893,108367.0
2018-06-04 11:35:00,76.05,76.14,76.02,76.11,323819.0,54.8965,54.9615,54.8749,54.9398,323819.0
2018-06-04 11:40:00,76.11,76.21,76.1,76.17,235760.0,54.9398,55.012,54.9326,54.9832,235760.0
2018-06-04 11:45:00,76.17,76.2,76.11,76.17,146407.0,54.9832,55.0048,54.9398,54.9832,146407.0
2018-06-04 11:50:00,76.17,76.19,76.12,76.14,79565.0,54.9832,54.9976,54.9471,54.9615,79565.0
2018-06-04 11:55:00,76.15,76.23,76.15,76.16,222357.0,54.9687,55.0265,54.9687,54.9759,222357.0
2018-06-04 12:00:00,76.16,76.21,76.11,76.14,151549.0,54.9759,55.012,54.9398,54.9615,151549.0
2018-06-04 12:05:00,76.14,76.15,76.06,76.09,160313.0,54.9615,54.9687,54.9038,54.9254,160313.0
2018-06-04 12:10:00,76.09,76.11,76.06,76.11,91562.0,54.9254,54.9398,54.9038,54.9398,91562.0
2018-06-04 12:15:00,76.1,76.11,76.03,76.04,92522.0,54.9326,54.9398,54.8821,54.8893,92522.0
2018-06-04 12:20:00,76.03,76.13,76.03,76.08,126342.0,54.8821,54.9543,54.8821,54.9182,126342.0
2018-06-04 12:25:00,76.09,76.13,76.07,76.09,63193.0,54.9254,54.9543,54.911,54.9254,63193.0
2018-06-04 12:30:00,76.09,76.09,76.03,76.06,99863.0,54.9254,54.9254,54.8821,54.9038,99863.0
2018-06-04 12:35:00,76.06,76.07,75.97,75.98,137085.0,54.9038,54.911,54.8388,54.846,137085.0
2018-06-04 12:40:00,75.98,76.02,75.98,76.01,111933.0,54.846,54.8749,54.846,54.8677,111933.0
2018-06-04 12:45:00,76.01,76.03,75.98,76.0,124107.0,54.8677,54.8821,54.846,54.8604,124107.0
2018-06-04 12:50:00,76.0,76.02,75.97,75.98,79815.0,54.8604,54.8749,54.8388,54.846,79815.0
2018-06-04 12:55:00,75.98,76.0,75.85,75.86,148173.0,54.846,54.8604,54.7522,54.7594,148173.0
2018-06-04 13:00:00,75.86,75.87,75.81,75.83,196453.0,54.7594,54.7666,54.7233,54.7377,196453.0
2018-06-04 13:05:00,75.83,75.87,75.77,75.8,74179.0,54.7377,54.7666,54.6944,54.7161,74179.0
2018-06-04 13:10:00,75.81,75.84,75.76,75.79,84113.0,54.7233,54.7449,54.6872,54.7089,84113.0
2018-06-04 13:15:00,75.79,75.8,75.74,75.77,69330.0,54.7089,54.7161,54.6728,54.6944,69330.0
2018-06-04 13:20:00,75.77,75.81,75.75,75.8,76955.0,54.6944,54.7233,54.68,54.7161,76955.0
2018-06-04 13:25:00,75.8,75.85,75.79,75.84,112014.0,54.7161,54.7522,54.7089,54.7449,112014.0
2018-06-04 13:30:00,75.84,75.85,75.78,75.78,76226.0,54.7449,54.7522,54.7016,54.7016,76226.0
2018-06-04 13:35:00,75.78,75.81,75.74,75.75,178940.0,54.7016,54.7233,54.6728,54.68,178940.0
2018-06-04 13:40:00,75.76,75.79,75.71,75.72,89420.0,54.6872,54.7089,54.6511,54.6583,89420.0
2018-06-04 13:45:00,75.72,75.74,75.71,75.73,52233.0,54.6583,54.6728,54.6511,54.6655,52233.0
2018-06-04 13:50:00,75.73,75.75,75.7,75.75,154850.0,54.6655,54.68,54.6439,54.68,154850.0
2018-06-04 13:55:00,75.75,75.76,75.71,75.72,116163.0,54.68,54.6872,54.6511,54.6583,116163.0
2018-06-04 14:00:00,75.72,75.74,75.65,75.67,148669.0,54.6583,54.6728,54.6078,54.6222,148669.0
2018-06-04 14:05:00,75.67,75.72,75.66,75.67,228809.0,54.6222,54.6583,54.615,54.6222,228809.0
2018-06-04 14:10:00,75.67,75.68,75.63,75.65,136544.0,54.6222,54.6295,54.5934,54.6078,136544.0
2018-06-04 14:15:00,75.65,75.66,75.58,75.61,144336.0,54.6078,54.615,54.5573,54.5789,144336.0
2018-06-04 14:20:00,75.61,75.62,75.53,75.55,87390.0,54.5789,54.5861,54.5212,54.5356,87390.0
2018-06-04 14:25:00,75.56,75.6,75.51,75.58,149585.0,54.5428,54.5717,54.5067,54.5573,149585.0
2018-06-04 14:30:00,75.58,75.63,75.58,75.61,109902.0,54.5573,54.5934,54.5573,54.5789,109902.0
2018-06-04 14:35:00,75.6,75.61,75.55,75.58,116690.0,54.5717,54.5789,54.5356,54.5573,116690.0
2018-06-04 14:40:00,75.58,75.62,75.57,75.59,93668.0,54.5573,54.5861,54.55,54.5645,93668.0
2018-06-04 14:45:00,75.59,75.61,75.57,75.59,99479.0,54.5645,54.5789,54.55,54.5645,99479.0
2018-06-04 14:50:00,75.6,75.6,75.55,75.57,82761.0,54.5717,54.5717,54.5356,54.55,82761.0
2018-06-04 14:55:00,75.58,75.65,75.57,75.62,125400.0,54.5573,54.6078,54.55,54.5861,125400.0
2018-06-04 15:00:00,75.62,75.75,75.62,75.73,173445.0,54.5861,54.68,54.5861,54.6655,173445.0
2018-06-04 15:05:00,75.73,75.8,75.7,75.79,179113.0,54.6655,54.7161,54.6439,54.7089,179113.0
2018-06-04 15:10:00,75.79,75.81,75.74,75.81,98644.0,54.7089,54.7233,54.6728,54.7233,98644.0
2018-06-04 15:15:00,75.81,75.82,75.74,75.8,114015.0,54.7233,54.7305,54.6728,54.7161,114015.0
2018-06-04 15:20:00,75.81,75.82,75.76,75.79,119420.0,54.7233,54.7305,54.6872,54.7089,119420.0
2018-06-04 15:25:00,75.79,75.81,75.75,75.76,157437.0,54.7089,54.7233,54.68,54.6872,157437.0
2018-06-04 15:30:00,75.76,75.79,75.73,75.78,156724.0,54.6872,54.7089,54.6655,54.7016,156724.0
2018-06-04 15:35:00,75.77,75.79,75.72,75.73,199150.0,54.6944,54.7089,54.6583,54.6655,199150.0
2018-06-04 15:40:00,75.73,75.77,75.72,75.74,190111.0,54.6655,54.6944,54.6583,54.6728,190111.0
2018-06-04 15:45:00,75.74,75.75,75.66,75.72,263657.0,54.6728,54.68,54.615,54.6583,263657.0
2018-06-04 15:50:00,75.72,75.74,75.68,75.69,309658.0,54.6583,54.6728,54.6295,54.6367,309658.0
2018-06-04 15:55:00,75.69,75.7,75.65,75.7,615347.0,54.6367,54.6439,54.6078,54.6439,615347.0
2018-06-05 09:30:00,75.35,75.58,75.18,75.53,511715.0,54.3912,54.5573,54.2685,54.5212,511715.0
2018-06-05 09:35:00,75.52,75.67,75.44,75.5,211992.0,54.514,54.6222,54.4562,54.4995,211992.0
2018-06-05 09:40:00,75.5,75.81,75.44,75.73,184704.0,54.4995,54.7233,54.4562,54.6655,184704.0
2018-06-05 09:45:00,75.73,75.77,75.45,75.49,159892.0,54.6655,54.6944,54.4634,54.4923,159892.0
2018-06-05 09:50:00,75.5,75.52,75.32,75.45,236354.0,54.4995,54.514,54.3696,54.4634,236354.0
2018-06-05 09:55:00,75.45,75.48,75.36,75.47,170398.0,54.4634,54.4851,54.3985,54.4779,170398.0
2018-06-05 10:00:00,75.47,75.52,75.33,75.33,208549.0,54.4779,54.514,54.3768,54.3768,208549.0
2018-06-05 10:05:00,75.34,75.38,75.29,75.32,139982.0,54.384,54.4129,54.3479,54.3696,139982.0
2018-06-05 10:10:00,75.33,75.48,75.27,75.47,165594.0,54.3768,54.4851,54.3335,54.4779,165594.0
2018-06-05 10:15:00,75.46,75.46,75.38,75.42,132330.0,54.4706,54.4706,54.4129,54.4418,132330.0
2018-06-05 10:20:00,75.41,75.46,75.32,75.32,96881.0,54.4346,54.4706,54.3696,54.3696,96881.0
2018-06-05 10:25:00,75.32,75.49,75.31,75.49,113157.0,54.3696,54.4923,54.3624,54.4923,113157.0
2018-06-05 10:30:00,75.49,75.53,75.45,75.48,118429.0,54.4923,54.5212,54.4634,54.4851,118429.0
2018-06-05 10:35:00,75.48,75.54,75.46,75.53,133896.0,54.4851,54.5284,54.4706,54.5212,133896.0
2018-06-05 10:40:00,75.53,75.53,75.44,75.51,94178.0,54.5212,54.5212,54.4562,54.5067,94178.0
2018-06-05 10:45:00,75.51,75.51,75.38,75.38,111576.0,54.5067,54.5067,54.4129,54.4129,111576.0
2018-06-05 10:50:00,75.38,75.46,75.35,75.42,80070.0,54.4129,54.4706,54.3912,54.4418,80070.0
2018-06-05 10:55:00,75.41,75.55,75.39,75.53,99330.0,54.4346,54.5356,54.4201,54.5212,99330.0
2018-06-05 11:00:00,75.53,75.55,75.4,75.42,103063.0,54.5212,54.5356,54.4273,54.4418,103063.0
2018-06-05 11:05:00,75.42,75.43,75.27,75.28,262754.0,54.4418,54.449,54.3335,54.3407,262754.0
2018-06-05 11:10:00,75.28,75.46,75.27,75.43,305313.0,54.3407,54.4706,54.3335,54.449,305313.0
2018-06-05 11:15:00,75.44,75.72,75.44,75.69,144391.0,54.4562,54.6583,54.4562,54.6367,144391.0
2018-06-05 11:20:00,75.69,75.88,75.69,75.7,487513.0,54.6367,54.7738,54.6367,54.6439,487513.0
2018-06-05 11:25:00,75.69,75.72,75.62,75.68,80340.0,54.6367,54.6583,54.5861,54.6295,80340.0
2018-06-05 11:30:00,75.68,75.82,75.63,75.82,95914.0,54.6295,54.7305,54.5934,54.7305,95914.0
2018-06-05 11:35:00,75.83,75.89,75.76,75.77,118475.0,54.7377,54.781,54.6872,54.6944,118475.0
2018-06-05 11:40:00,75.77,75.77,75.66,75.73,73572.0,54.6944,54.6944,54.615,54.6655,73572.0
2018-06-05 11:45:00,75.73,75.76,75.63,75.73,145247.0,54.6655,54.6872,54.5934,54.6655,145247.0
2018-06-05 11:50:00,75.73,75.83,75.71,75.81,143294.0,54.6655,54.7377,54.6511,54.7233,143294.0
2018-06-05 11:55:00,75.81,75.84,75.75,75.82,46160.0,54.7233,54.7449,54.68,54.7305,46160.0
2018-06-05 12:00:00,75.81,75.9,75.77,75.87,68359.0,54.7233,54.7883,54.6944,54.7666,68359.0
2018-06-05 12:05:00,75.88,75.92,75.83,75.92,53716.0,54.7738,54.8027,54.7377,54.8027,53716.0
2018-06-05 12:10:00,75.92,75.92,75.83,75.88,72376.0,54.8027,54.8027,54.7377,54.7738,72376.0
2018-06-05 12:15:00,75.88,75.9,75.79,75.85,63230.0,54.7738,54.7883,54.7089,54.7522,63230.0
2018-06-05 12:20:00,75.86,75.88,75.78,75.78,53957.0,54.7594,54.7738,54.7016,54.7016,53957.0
2018-06-05 12:25:00,75.78,75.9,75.78,75.85,160077.0,54.7016,54.7883,54.7016,54.7522,160077.0
2018-06-05 12:30:00,75.85,75.89,75.83,75.86,112078.0,54.7522,54.781,54.7377,54.7594,112078.0
2018-06-05 12:35:00,75.86,75.91,75.84,75.88,112406.0,54.7594,54.7955,54.7449,54.7738,112406.0
2018-06-05 12:40:00,75.87,75.96,75.85,75.94,166562.0,54.7666,54.8316,54.7522,54.8171,166562.0
2018-06-05 12:45:00,75.94,75.96,75.85,75.88,176433.0,54.8171,54.8316,54.7522,54.7738,176433.0
2018-06-05 12:50:00,75.88,75.99,75.87,75.98,242774.0,54.7738,54.8532,54.7666,54.846,242774.0
2018-06-05 12:55:00,75.98,76.0,75.91,75.92,218434.0,54.846,54.8604,54.7955,54.8027,218434.0
2018-06-05 13:00:00,75.92,76.06,75.89,76.03,97517.0,54.8027,54.9038,54.781,54.8821,97517.0
2018-06-05 13:05:00,76.03,76.04,75.96,76.03,369839.0,54.8821,54.8893,54.8316,54.8821,369839.0
2018-06-05 13:10:00,76.05,76.12,76.03,76.04,188667.0,54.8965,54.9471,54.8821,54.8893,188667.0
2018-06-05 13:15:00,76.04,76.06,76.0,76.01,140341.0,54.8893,54.9038,54.8604,54.8677,140341.0
2018-06-05 13:20:00,76.01,76.07,76.0,76.03,118682.0,54.8677,54.911,54.8604,54.8821,118682.0
2018-06-05 13:25:00,76.03,76.05,76.0,76.03,150655.0,54.8821,54.8965,54.8604,54.8821,150655.0
2018-06-05 13:30:00,76.03,76.04,75.96,75.98,116803.0,54.8821,54.8893,54.8316,54.846,116803.0
2018-06-05 13:35:00,75.98,76.01,75.95,75.98,245466.0,54.846,54.8677,54.8243,54.846,245466.0
2018-06-05 13:40:00,75.98,75.98,75.91,75.94,116114.0,54.846,54.846,54.7955,54.8171,116114.0
2018-06-05 13:45:00,75.95,75.97,75.87,75.88,248451.0,54.8243,54.8388,54.7666,54.7738,248451.0
2018-06-05 13:50:00,75.88,75.91,75.81,75.83,87156.0,54.7738,54.7955,54.7233,54.7377,87156.0
2018-06-05 13:55:00,75.83,75.85,75.79,75.81,365215.0,54.7377,54.7522,54.7089,54.7233,365215.0
2018-06-05 14:00:00,75.82,75.84,75.74,75.75,77850.0,54.7305,54.7449,54.6728,54.68,77850.0
2018-06-05 14:05:00,75.76,75.78,75.74,75.76,65079.0,54.6872,54.7016,54.6728,54.6872,65079.0
2018-06-05 14:10:00,75.76,75.78,75.74,75.76,89357.0,54.6872,54.7016,54.6728,54.6872,89357.0
2018-06-05 14:15:00,75.77,75.8,75.76,75.8,82224.0,54.6944,54.7161,54.6872,54.7161,82224.0
2018-06-05 14:20:00,75.8,75.84,75.78,75.81,116733.0,54.7161,54.7449,54.7016,54.7233,116733.0
2018-06-05 14:25:00,75.81,75.82,75.78,75.78,86321.0,54.7233,54.7305,54.7016,54.7016,86321.0
2018-06-05 14:30:00,75.78,75.81,75.76,75.77,106507.0,54.7016,54.7233,54.6872,54.6944,106507.0
2018-06-05 14:35:00,75.77,75.81,75.75,75.76,55346.0,54.6944,54.7233,54.68,54.6872,55346.0
2018-06-05 14:40:00,75.76,75.77,75.66,75.67,49785.0,54.6872,54.6944,54.615,54.6222,49785.0
2018-06-05 14:45:00,75.67,75.7,75.64,75.67,96092.0,54.6222,54.6439,54.6006,54.6222,96092.0
2018-06-05 14:50:00,75.67,75.72,75.65,75.7,59354.0,54.6222,54.6583,54.6078,54.6439,59354.0
2018-06-05 14:55:00,75.7,75.73,75.66,75.69,191553.0,54.6439,54.6655,54.615,54.6367,191553.0
2018-06-05 15:00:00,75.7,75.7,75.61,75.61,44937.0,54.6439,54.6439,54.5789,54.5789,44937.0
2018-06-05 15:05:00,75.62,75.65,75.57,75.58,211791.0,54.5861,54.6078,54.55,54.5573,211791.0
2018-06-05 15:10:00,75.58,75.58,75.46,75.46,216381.0,54.5573,54.5573,54.4706,54.4706,216381.0
2018-06-05 15:15:00,75.46,75.5,75.42,75.45,123319.0,54.4706,54.4995,54.4418,54.4634,123319.0
2018-06-05 15:20:00,75.45,75.47,75.42,75.44,85953.0,54.4634,54.4779,54.4418,54.4562,85953.0
2018-06-05 15:25:00,75.45,75.49,75.43,75.48,80494.0,54.4634,54.4923,54.449,54.4851,80494.0
2018-06-05 15:30:00,75.48,75.49,75.41,75.47,96621.0,54.4851,54.4923,54.4346,54.4779,96621.0
2018-06-05 15:35:00,75.47,75.48,75.45,75.46,164023.0,54.4779,54.4851,54.4634,54.4706,164023.0
2018-06-05 15:40:00,75.45,75.52,75.45,75.48,204244.0,54.4634,54.514,54.4634,54.4851,204244.0
2018-06-05 15:45:00,75.48,75.58,75.48,75.58,310977.0,54.4851,54.5573,54.4851,54.5573,310977.0
2018-06-05 15:50:00,75.57,75.59,75.54,75.59,265592.0,54.55,54.5645,54.5284,54.5645,265592.0
2018-06-05 15:55:00,75.59,75.62,75.49,75.52,676438.0,54.5645,54.5861,54.4923,54.514,676438.0
2018-06-06 09:30:00,75.82,75.99,75.76,75.89,317395.0,54.7305,54.8532,54.6872,54.781,317395.0
2018-06-06 09:35:00,75.88,76.1,75.78,76.02,306231.0,54.7738,54.9326,54.7016,54.8749,306231.0
2018-06-06 09:40:00,76.02,76.04,75.84,75.87,405306.0,54.8749,54.8893,54.7449,54.7666,405306.0
2018-06-06 09:45:00,75.87,76.02,75.83,75.83,206147.0,54.7666,54.8749,54.7377,54.7377,206147.0
2018-06-06 09:50:00,75.83,75.92,75.82,75.89,84151.0,54.7377,54.8027,54.7305,54.781,84151.0
2018-06-06 09:55:00,75.9,75.93,75.8,75.86,114957.0,54.7883,54.8099,54.7161,54.7594,114957.0
2018-06-06 10:00:00,75.87,75.88,75.73,75.82,117160.0,54.7666,54.7738,54.6655,54.7305,117160.0
2018-06-06 10:05:00,75.82,75.92,75.78,75.92,97939.0,54.7305,54.8027,54.7016,54.8027,97939.0
2018-06-06 10:10:00,75.92,76.03,75.92,76.0,148596.0,54.8027,54.8821,54.8027,54.8604,148596.0
2018-06-06 10:15:00,76.0,76.04,75.96,75.98,125798.0,54.8604,54.8893,54.8316,54.846,125798.0
2018-06-06 10:20:00,75.97,76.0,75.85,75.9,147213.0,54.8388,54.8604,54.7522,54.7883,147213.0
2018-06-06 10:25:00,75.9,75.99,75.81,75.97,152769.0,54.7883,54.8532,54.7233,54.8388,152769.0
2018-06-06 10:30:00,75.97,75.97,75.28,75.33,1013512.0,54.8388,54.8388,54.3407,54.3768,1013512.0
2018-06-06 10:35:00,75.33,75.61,75.26,75.55,319812.0,54.3768,54.5789,54.3263,54.5356,319812.0
2018-06-06 10:40:00,75.55,75.57,75.37,75.41,285236.0,54.5356,54.55,54.4057,54.4346,285236.0
2018-06-06 10:45:00,75.42,75.44,75.29,75.31,276739.0,54.4418,54.4562,54.3479,54.3624,276739.0
2018-06-06 10:50:00,75.3,75.38,75.23,75.32,265945.0,54.3551,54.4129,54.3046,54.3696,265945.0
2018-06-06 10:55:00,75.33,75.46,75.33,75.43,131076.0,54.3768,54.4706,54.3768,54.449,131076.0
2018-06-06 11:00:00,75.43,75.51,75.39,75.46,151400.0,54.449,54.5067,54.4201,54.4706,151400.0
2018-06-06 11:05:00,75.46,75.48,75.35,75.38,188000.0,54.4706,54.4851,54.3912,54.4129,188000.0
2018-06-06 11:10:00,75.38,75.46,75.34,75.42,97128.0,54.4129,54.4706,54.384,54.4418,97128.0
2018-06-06 11:15:00,75.42,75.52,75.39,75.51,121729.0,54.4418,54.514,54.4201,54.5067,121729.0
2018-06-06 11:20:00,75.51,75.62,75.5,75.61,163692.0,54.5067,54.5861,54.4995,54.5789,163692.0
2018-06-06 11:25:00,75.61,75.78,75.6,75.72,210136.0,54.5789,54.7016,54.5717,54.6583,210136.0
2018-06-06 11:30:00,75.71,75.78,75.66,75.66,112699.0,54.6511,54.7016,54.615,54.615,112699.0
2018-06-06 11:35:00,75.66,75.69,75.6,75.6,70232.0,54.615,54.6367,54.5717,54.5717,70232.0
2018-06-06 11:40:00,75.6,75.65,75.59,75.63,167669.0,54.5717,54.6078,54.5645,54.5934,167669.0
2018-06-06 11:45:00,75.63,75.64,75.56,75.59,106299.0,54.5934,54.6006,54.5428,54.5645,106299.0
2018-06-06 11:50:00,75.58,75.59,75.53,75.53,50360.0,54.5573,54.5645,54.5212,54.5212,50360.0
2018-06-06 11:55:00,75.53,75.6,75.53,75.59,103687.0,54.5212,54.5717,54.5212,54.5645,103687.0
2018-06-06 12:00:00,75.59,75.6,75.49,75.51,149498.0,54.5645,54.5717,54.4923,54.5067,149498.0
2018-06-06 12:05:00,75.51,75.52,75.46,75.47,60585.0,54.5067,54.514,54.4706,54.4779,60585.0
2018-06-06 12:10:00,75.46,75.48,75.44,75.47,31260.0,54.4706,54.4851,54.4562,54.4779,31260.0
2018-06-06 12:15:00,75.46,75.47,75.37,75.42,57628.0,54.4706,54.4779,54.4057,54.4418,57628.0
2018-06-06 12:20:00,75.41,75.44,75.33,75.35,49989.0,54.4346,54.4562,54.3768,54.3912,49989.0
2018-06-06 12:25:00,75.35,75.41,75.3,75.39,110687.0,54.3912,54.4346,54.3551,54.4201,110687.0
2018-06-06 12:30:00,75.39,75.41,75.35,75.36,71633.0,54.4201,54.4346,54.3912,54.3985,71633.0
2018-06-06 12:35:00,75.36,75.39,75.33,75.34,62357.0,54.3985,54.4201,54.3768,54.384,62357.0
2018-06-06 12:40:00,75.35,75.41,75.34,75.41,44470.0,54.3912,54.4346,54.384,54.4346,44470.0
2018-06-06 12:45:00,75.42,75.45,75.39,75.44,53202.0,54.4418,54.4634,54.4201,54.4562,53202.0
2018-06-06 12:50:00,75.44,75.45,75.38,75.38,43129.0,54.4562,54.4634,54.4129,54.4129,43129.0
2018-06-06 12:55:00,75.38,75.42,75.36,75.42,145628.0,54.4129,54.4418,54.3985,54.4418,145628.0
2018-06-06 13:00:00,75.41,75.43,75.36,75.39,83523.0,54.4346,54.449,54.3985,54.4201,83523.0
2018-06-06 13:05:00,75.39,75.47,75.38,75.45,162581.0,54.4201,54.4779,54.4129,54.4634,162581.0
2018-06-06 13:10:00,75.45,75.47,75.42,75.46,63483.0,54.4634,54.4779,54.4418,54.4706,63483.0
2018-06-06 13:15:00,75.47,75.48,75.45,75.46,49986.0,54.4779,54.4851,54.4634,54.4706,49986.0
2018-06-06 13:20:00,75.47,75.52,75.42,75.52,64105.0,54.4779,54.514,54.4418,54.514,64105.0
2018-06-06 13:25:00,75.53,75.56,75.51,75.53,45048.0,54.5212,54.5428,54.5067,54.5212,45048.0
2018-06-06 13:30:00,75.53,75.6,75.53,75.6,64057.0,54.5212,54.5717,54.5212,54.5717,64057.0
2018-06-06 13:35:00,75.6,75.66,75.6,75.65,65742.0,54.5717,54.615,54.5717,54.6078,65742.0
2018-06-06 13:40:00,75.65,75.67,75.61,75.63,65030.0,54.6078,54.6222,54.5789,54.5934,65030.0
2018-06-06 13:45:00,75.64,75.65,75.59,75.61,113930.0,54.6006,54.6078,54.5645,54.5789,113930.0
2018-06-06 13:50:00,75.61,75.64,75.59,75.63,47692.0,54.5789,54.6006,54.5645,54.5934,47692.0
2018-06-06 13:55:00,75.62,75.66,75.58,75.66,74689.0,54.5861,54.615,54.5573,54.615,74689.0
2018-06-06 14:00:00,75.66,75.66,75.61,75.65,88057.0,54.615,54.615,54.5789,54.6078,88057.0
2018-06-06 14:05:00,75.65,75.66,75.57,75.59,66340.0,54.6078,54.615,54.55,54.5645,66340.0
2018-06-06 14:10:00,75.59,75.66,75.58,75.66,94675.0,54.5645,54.615,54.5573,54.615,94675.0
2018-06-06 14:15:00,75.66,75.68,75.63,75.66,127958.0,54.615,54.6295,54.5934,54.615,127958.0
2018-06-06 14:20:00,75.66,75.71,75.63,75.66,54867.0,54.615,54.6511,54.5934,54.615,54867.0
2018-06-06 14:25:00,75.65,75.74,75.65,75.74,49446.0,54.6078,54.6728,54.6078,54.6728,49446.0
2018-06-06 14:30:00,75.73,75.83,75.73,75.78,57098.0,54.6655,54.7377,54.6655,54.7016,57098.0
2018-06-06 14:35:00,75.78,75.83,75.77,75.81,126492.0,54.7016,54.7377,54.6944,54.7233,126492.0
2018-06-06 14:40:00,75.82,75.88,75.81,75.87,187686.0,54.7305,54.7738,54.7233,54.7666,187686.0
2018-06-06 14:45:00,75.87,75.9,75.83,75.85,123093.0,54.7666,54.7883,54.7377,54.7522,123093.0
2018-06-06 14:50:00,75.85,75.86,75.8,75.8,69138.0,54.7522,54.7594,54.7161,54.7161,69138.0
2018-06-06 14:55:00,75.8,75.83,75.76,75.77,98139.0,54.7161,54.7377,54.6872,54.6944,98139.0
2018-06-06 15:00:00,75.77,75.78,75.7,75.73,70845.0,54.6944,54.7016,54.6439,54.6655,70845.0
2018-06-06 15:05:00,75.73,75.77,75.7,75.71,97895.0,54.6655,54.6944,54.6439,54.6511,97895.0
2018-06-06 15:10:00,75.71,75.73,75.69,75.7,100796.0,54.6511,54.6655,54.6367,54.6439,100796.0
2018-06-06 15:15:00,75.7,75.75,75.69,75.74,176473.0,54.6439,54.68,54.6367,54.6728,176473.0
2018-06-06 15:20:00,75.74,75.78,75.72,75.76,79157.0,54.6728,54.7016,54.6583,54.6872,79157.0
2018-06-06 15:25:00,75.76,75.78,75.72,75.76,86303.0,54.6872,54.7016,54.6583,54.6872,86303.0
2018-06-06 15:30:00,75.77,75.8,75.75,75.79,196141.0,54.6944,54.7161,54.68,54.7089,196141.0
2018-06-06 15:35:00,75.79,75.81,75.78,75.8,112101.0,54.7089,54.7233,54.7016,54.7161,112101.0
2018-06-06 15:40:00,75.81,75.83,75.8,75.81,134485.0,54.7233,54.7377,54.7161,54.7233,134485.0
2018-06-06 15:45:00,75.8,75.8,75.74,75.76,189646.0,54.7161,54.7161,54.6728,54.6872,189646.0
2018-06-06 15:50:00,75.76,75.79,75.75,75.78,201998.0,54.6872,54.7089,54.68,54.7016,201998.0
2018-06-06 15:55:00,75.78,75.91,75.78,75.9,867320.0,54.7016,54.7955,54.7016,54.7883,867320.0
2018-06-07 09:30:00,76.3,76.86,76.28,76.69,674954.0,55.077,55.4812,55.0626,55.3585,674954.0
2018-06-07 09:35:00,76.68,76.9,76.6,76.84,325768.0,55.3513,55.5101,55.2936,55.4668,325768.0
2018-06-07 09:40:00,76.84,76.97,76.69,76.96,246191.0,55.4668,55.5606,55.3585,55.5534,246191.0
2018-06-07 09:45:00,76.96,76.99,76.75,76.79,188012.0,55.5534,55.5751,55.4018,55.4307,188012.0
2018-06-07 09:50:00,76.77,76.8,76.71,76.78,105003.0,55.4163,55.4379,55.373,55.4235,105003.0
2018-06-07 09:55:00,76.77,76.95,76.77,76.89,160612.0,55.4163,55.5462,55.4163,55.5029,160612.0
2018-06-07 10:00:00,76.9,77.03,76.9,76.98,206148.0,55.5101,55.6039,55.5101,55.5679,206148.0
2018-06-07 10:05:00,76.98,76.98,76.84,76.94,185060.0,55.5679,55.5679,55.4668,55.539,185060.0
2018-06-07 10:10:00,76.95,76.97,76.88,76.95,162615.0,55.5462,55.5606,55.4957,55.5462,162615.0
2018-06-07 10:15:00,76.94,77.1,76.94,77.09,153226.0,55.539,55.6545,55.539,55.6473,153226.0
2018-06-07 10:20:00,77.09,77.1,77.0,77.05,149711.0,55.6473,55.6545,55.5823,55.6184,149711.0
2018-06-07 10:25:00,77.05,77.16,77.04,77.08,156189.0,55.6184,55.6978,55.6112,55.64,156189.0
2018-06-07 10:30:00,77.08,77.1,76.84,76.9,130684.0,55.64,55.6545,55.4668,55.5101,130684.0
2018-06-07 10:35:00,76.9,76.93,76.76,76.84,214965.0,55.5101,55.5318,55.409,55.4668,214965.0
2018-06-07 10:40:00,76.83,76.95,76.8,76.95,63433.0,55.4596,55.5462,55.4379,55.5462,63433.0
2018-06-07 10:45:00,76.95,77.03,76.86,77.02,297985.0,55.5462,55.6039,55.4812,55.5967,297985.0
2018-06-07 10:50:00,77.03,77.05,76.98,77.03,176679.0,55.6039,55.6184,55.5679,55.6039,176679.0
2018-06-07 10:55:00,77.03,77.08,77.02,77.07,162849.0,55.6039,55.64,55.5967,55.6328,162849.0
2018-06-07 11:00:00,77.06,77.1,77.03,77.09,172113.0,55.6256,55.6545,55.6039,55.6473,172113.0
2018-06-07 11:05:00,77.09,77.15,77.08,77.12,140556.0,55.6473,55.6906,55.64,55.6689,140556.0
2018-06-07 11:10:00,77.13,77.34,77.13,77.3,210577.0,55.6761,55.8277,55.6761,55.7988,210577.0
2018-06-07 11:15:00,77.3,77.33,77.22,77.25,178058.0,55.7988,55.8205,55.7411,55.7628,178058.0
2018-06-07 11:20:00,77.26,77.29,77.22,77.22,84224.0,55.77,55.7916,55.7411,55.7411,84224.0
2018-06-07 11:25:00,77.22,77.24,77.16,77.18,144357.0,55.7411,55.7555,55.6978,55.7122,144357.0
2018-06-07 11:30:00,77.17,77.22,77.16,77.2,102121.0,55.705,55.7411,55.6978,55.7267,102121.0
2018-06-07 11:35:00,77.2,77.37,77.19,77.37,129081.0,55.7267,55.8494,55.7194,55.8494,129081.0
2018-06-07 11:40:00,77.37,77.4,77.23,77.27,153053.0,55.8494,55.871,55.7483,55.7772,153053.0
2018-06-07 11:45:00,77.27,77.32,77.18,77.25,356523.0,55.7772,55.8133,55.7122,55.7628,356523.0
2018-06-07 11:50:00,77.25,77.34,77.22,77.31,81784.0,55.7628,55.8277,55.7411,55.8061,81784.0
2018-06-07 11:55:00,77.31,77.39,77.27,77.36,202982.0,55.8061,55.8638,55.7772,55.8422,202982.0
2018-06-07 12:00:00,77.37,77.45,77.37,77.42,85175.0,55.8494,55.9071,55.8494,55.8855,85175.0
2018-06-07 12:05:00,77.43,77.45,77.4,77.42,150442.0,55.8927,55.9071,55.871,55.8855,150442.0
2018-06-07 12:10:00,77.41,77.44,77.36,77.38,103132.0,55.8782,55.8999,55.8422,55.8566,103132.0
2018-06-07 12:15:00,77.39,77.39,77.31,77.36,118779.0,55.8638,55.8638,55.8061,55.8422,118779.0
2018-06-07 12:20:00,77.36,77.42,77.33,77.4,190861.0,55.8422,55.8855,55.8205,55.871,190861.0
2018-06-07 12:25:00,77.41,77.46,77.4,77.43,160644.0,55.8782,55.9143,55.871,55.8927,160644.0
2018-06-07 12:30:00,77.44,77.47,77.35,77.35,117906.0,55.8999,55.9216,55.8349,55.8349,117906.0
2018-06-07 12:35:00,77.36,77.42,77.35,77.42,86293.0,55.8422,55.8855,55.8349,55.8855,86293.0
2018-06-07 12:40:00,77.43,77.45,77.41,77.45,83982.0,55.8927,55.9071,55.8782,55.9071,83982.0
2018-06-07 12:45:00,77.45,77.49,77.29,77.32,308917.0,55.9071,55.936,55.7916,55.8133,308917.0
2018-06-07 12:50:00,77.32,77.34,77.26,77.29,228044.0,55.8133,55.8277,55.77,55.7916,228044.0
2018-06-07 12:55:00,77.29,77.32,77.25,77.31,62158.0,55.7916,55.8133,55.7628,55.8061,62158.0
2018-06-07 13:00:00,77.32,77.36,77.27,77.27,60632.0,55.8133,55.8422,55.7772,55.7772,60632.0
2018-06-07 13:05:00,77.27,77.29,77.12,77.14,169497.0,55.7772,55.7916,55.6689,55.6833,169497.0
2018-06-07 13:10:00,77.14,77.22,77.12,77.18,103634.0,55.6833,55.7411,55.6689,55.7122,103634.0
2018-06-07 13:15:00,77.19,77.25,77.15,77.23,112856.0,55.7194,55.7628,55.6906,55.7483,112856.0
2018-06-07 13:20:00,77.23,77.35,77.22,77.31,172201.0,55.7483,55.8349,55.7411,55.8061,172201.0
2018-06-07 13:25:00,77.31,77.37,77.23,77.25,164356.0,55.8061,55.8494,55.7483,55.7628,164356.0
2018-06-07 13:30:00,77.24,77.25,77.14,77.21,211757.0,55.7555,55.7628,55.6833,55.7339,211757.0
2018-06-07 13:35:00,77.21,77.22,77.03,77.08,244193.0,55.7339,55.7411,55.6039,55.64,244193.0
2018-06-07 13:40:00,77.08,77.14,77.01,77.09,197765.0,55.64,55.6833,55.5895,55.6473,197765.0
2018-06-07 13:45:00,77.09,77.21,77.07,77.21,207491.0,55.6473,55.7339,55.6328,55.7339,207491.0
2018-06-07 13:50:00,77.21,77.21,77.02,77.03,116258.0,55.7339,55.7339,55.5967,55.6039,116258.0
2018-06-07 13:55:00,77.03,77.07,76.92,76.93,163906.0,55.6039,55.6328,55.5245,55.5318,163906.0
2018-06-07 14:00:00,76.92,77.03,76.91,77.03,123795.0,55.5245,55.6039,55.5173,55.6039,123795.0
2018-06-07 14:05:00,77.02,77.09,77.0,77.08,79975.0,55.5967,55.6473,55.5823,55.64,79975.0
2018-06-07 14:10:00,77.08,77.15,77.05,77.14,113043.0,55.64,55.6906,55.6184,55.6833,113043.0
2018-06-07 14:15:00,77.13,77.15,77.06,77.1,77746.0,55.6761,55.6906,55.6256,55.6545,77746.0
2018-06-07 14:20:00,77.1,77.16,77.06,77.16,69649.0,55.6545,55.6978,55.6256,55.6978,69649.0
2018-06-07 14:25:00,77.15,77.19,77.12,77.19,111423.0,55.6906,55.7194,55.6689,55.7194,111423.0
2018-06-07 14:30:00,77.18,77.21,77.12,77.15,67521.0,55.7122,55.7339,55.6689,55.6906,67521.0
2018-06-07 14:35:00,77.15,77.21,77.13,77.17,67708.0,55.6906,55.7339,55.6761,55.705,67708.0
2018-06-07 14:40:00,77.17,77.17,77.08,77.12,81995.0,55.705,55.705,55.64,55.6689,81995.0
2018-06-07 14:45:00,77.12,77.14,77.09,77.14,59375.0,55.6689,55.6833,55.6473,55.6833,59375.0
2018-06-07 14:50:00,77.14,77.17,77.11,77.14,80562.0,55.6833,55.705,55.6617,55.6833,80562.0
2018-06-07 14:55:00,77.14,77.15,77.09,77.13,68567.0,55.6833,55.6906,55.6473,55.6761,68567.0
2018-06-07 15:00:00,77.13,77.14,77.07,77.11,98751.0,55.6761,55.6833,55.6328,55.6617,98751.0
2018-06-07 15:05:00,77.11,77.12,77.03,77.03,123922.0,55.6617,55.6689,55.6039,55.6039,123922.0
2018-06-07 15:10:00,77.03,77.11,77.02,77.11,98486.0,55.6039,55.6617,55.5967,55.6617,98486.0
2018-06-07 15:15:00,77.11,77.16,77.09,77.13,110933.0,55.6617,55.6978,55.6473,55.6761,110933.0
2018-06-07 15:20:00,77.13,77.18,77.12,77.16,82316.0,55.6761,55.7122,55.6689,55.6978,82316.0
2018-06-07 15:25:00,77.17,77.24,77.17,77.2,153490.0,55.705,55.7555,55.705,55.7267,153490.0
2018-06-07 15:30:00,77.2,77.21,77.17,77.2,113445.0,55.7267,55.7339,55.705,55.7267,113445.0
2018-06-07 15:35:00,77.2,77.22,77.19,77.22,240485.0,55.7267,55.7411,55.7194,55.7411,240485.0
2018-06-07 15:40:00,77.21,77.22,77.07,77.09,232687.0,55.7339,55.7411,55.6328,55.6473,232687.0
2018-06-07 15:45:00,77.08,77.12,77.06,77.08,316573.0,55.64,55.6689,55.6256,55.64,316573.0
2018-06-07 15:50:00,77.09,77.16,77.08,77.12,435878.0,55.6473,55.6978,55.64,55.6689,435878.0
2018-06-07 15:55:00,77.12,77.14,77.05,77.08,1019741.0,55.6689,55.6833,55.6184,55.64,1019741.0
2018-06-08 09:30:00,77.14,77.35,76.79,76.88,307277.0,55.6833,55.8349,55.4307,55.4957,307277.0
2018-06-08 09:35:00,76.89,77.04,76.78,76.83,173870.0,55.5029,55.6112,55.4235,55.4596,173870.0
2018-06-08 09:40:00,76.83,76.92,76.7,76.82,173683.0,55.4596,55.5245,55.3657,55.4524,173683.0
2018-06-08 09:45:00,76.83,76.86,76.61,76.62,665050.0,55.4596,55.4812,55.3008,55.308,665050.0
2018-06-08 09:50:00,76.61,76.74,76.52,76.74,194246.0,55.3008,55.3946,55.2358,55.3946,194246.0
2018-06-08 09:55:00,76.73,77.05,76.72,77.04,119958.0,55.3874,55.6184,55.3802,55.6112,119958.0
2018-06-08 10:00:00,77.04,77.11,76.94,76.98,179837.0,55.6112,55.6617,55.539,55.5679,179837.0
2018-06-08 10:05:00,76.98,77.06,76.96,77.05,80432.0,55.5679,55.6256,55.5534,55.6184,80432.0
2018-06-08 10:10:00,77.04,77.06,76.84,76.89,148286.0,55.6112,55.6256,55.4668,55.5029,148286.0
2018-06-08 10:15:00,76.89,76.97,76.86,76.95,68263.0,55.5029,55.5606,55.4812,55.5462,68263.0
2018-06-08 10:20:00,76.94,77.04,76.93,77.03,140446.0,55.539,55.6112,55.5318,55.6039,140446.0
2018-06-08 10:25:00,77.02,77.09,76.99,77.02,73617.0,55.5967,55.6473,55.5751,55.5967,73617.0
2018-06-08 10:30:00,77.02,77.12,76.98,76.98,100749.0,55.5967,55.6689,55.5679,55.5679,100749.0
2018-06-08 10:35:00,76.99,77.04,76.89,76.9,66912.0,55.5751,55.6112,55.5029,55.5101,66912.0
2018-06-08 10:40:00,76.89,76.92,76.82,76.89,92522.0,55.5029,55.5245,55.4524,55.5029,92522.0
2018-06-08 10:45:00,76.88,76.92,76.81,76.83,309769.0,55.4957,55.5245,55.4451,55.4596,309769.0
2018-06-08 10:50:00,76.83,76.98,76.82,76.88,102064.0,55.4596,55.5679,55.4524,55.4957,102064.0
2018-06-08 10:55:00,76.88,76.89,76.65,76.66,618173.0,55.4957,55.5029,55.3296,55.3369,618173.0
2018-06-08 11:00:00,76.66,76.69,76.42,76.51,266015.0,55.3369,55.3585,55.1636,55.2286,266015.0
2018-06-08 11:05:00,76.51,76.65,76.47,76.64,169195.0,55.2286,55.3296,55.1997,55.3224,169195.0
2018-06-08 11:10:00,76.63,76.67,76.58,76.66,162021.0,55.3152,55.3441,55.2791,55.3369,162021.0
2018-06-08 11:15:00,76.67,76.68,76.6,76.66,127816.0,55.3441,55.3513,55.2936,55.3369,127816.0
2018-06-08 11:20:00,76.66,76.85,76.65,76.84,147850.0,55.3369,55.474,55.3296,55.4668,147850.0
2018-06-08 11:25:00,76.84,76.93,76.82,76.92,102265.0,55.4668,55.5318,55.4524,55.5245,102265.0
2018-06-08 11:30:00,76.93,76.94,76.83,76.87,97750.0,55.5318,55.539,55.4596,55.4884,97750.0
2018-06-08 11:35:00,76.87,76.89,76.74,76.76,143310.0,55.4884,55.5029,55.3946,55.409,143310.0
2018-06-08 11:40:00,76.76,76.95,76.76,76.95,66089.0,55.409,55.5462,55.409,55.5462,66089.0
2018-06-08 11:45:00,76.94,76.95,76.83,76.83,85581.0,55.539,55.5462,55.4596,55.4596,85581.0
2018-06-08 11:50:00,76.83,76.83,76.65,76.69,118484.0,55.4596,55.4596,55.3296,55.3585,118484.0
2018-06-08 11:55:00,76.69,76.72,76.67,76.68,55840.0,55.3585,55.3802,55.3441,55.3513,55840.0
2018-06-08 12:00:00,76.68,76.73,76.61,76.63,104010.0,55.3513,55.3874,55.3008,55.3152,104010.0
2018-06-08 12:05:00,76.63,76.66,76.56,76.61,58925.0,55.3152,55.3369,55.2647,55.3008,58925.0
2018-06-08 12:10:00,76.61,76.66,76.55,76.64,79255.0,55.3008,55.3369,55.2575,55.3224,79255.0
2018-06-08 12:15:00,76.65,76.66,76.59,76.6,74463.0,55.3296,55.3369,55.2863,55.2936,74463.0
2018-06-08 12:20:00,76.6,76.64,76.57,76.59,51715.0,55.2936,55.3224,55.2719,55.2863,51715.0
2018-06-08 12:25:00,76.6,76.68,76.57,76.63,70792.0,55.2936,55.3513,55.2719,55.3152,70792.0
2018-06-08 12:30:00,76.63,76.76,76.61,76.73,81960.0,55.3152,55.409,55.3008,55.3874,81960.0
2018-06-08 12:35:00,76.73,76.76,76.71,76.73,57079.0,55.3874,55.409,55.373,55.3874,57079.0
2018-06-08 12:40:00,76.73,76.77,76.7,76.76,61754.0,55.3874,55.4163,55.3657,55.409,61754.0
2018-06-08 12:45:00,76.76,76.8,76.73,76.74,53969.0,55.409,55.4379,55.3874,55.3946,53969.0
2018-06-08 12:50:00,76.75,76.79,76.7,76.73,61908.0,55.4018,55.4307,55.3657,55.3874,61908.0
2018-06-08 12:55:00,76.73,76.75,76.7,76.75,38483.0,55.3874,55.4018,55.3657,55.4018,38483.0
2018-06-08 13:00:00,76.75,76.76,76.68,76.69,47198.0,55.4018,55.409,55.3513,55.3585,47198.0
2018-06-08 13:05:00,76.69,76.78,76.67,76.73,66330.0,55.3585,55.4235,55.3441,55.3874,66330.0
2018-06-08 13:10:00,76.73,76.73,76.65,76.68,146863.0,55.3874,55.3874,55.3296,55.3513,146863.0
2018-06-08 13:15:00,76.69,76.7,76.64,76.66,296454.0,55.3585,55.3657,55.3224,55.3369,296454.0
2018-06-08 13:20:00,76.66,76.72,76.64,76.68,83250.0,55.3369,55.3802,55.3224,55.3513,83250.0
2018-06-08 13:25:00,76.69,76.8,76.68,76.8,49495.0,55.3585,55.4379,55.3513,55.4379,49495.0
2018-06-08 13:30:00,76.8,76.86,76.77,76.86,46673.0,55.4379,55.4812,55.4163,55.4812,46673.0
2018-06-08 13:35:00,76.86,76.87,76.76,76.78,59867.0,55.4812,55.4884,55.409,55.4235,59867.0
2018-06-08 13:40:00,76.78,76.82,76.77,76.8,59040.0,55.4235,55.4524,55.4163,55.4379,59040.0
2018-06-08 13:45:00,76.8,76.88,76.79,76.83,72611.0,55.4379,55.4957,55.4307,55.4596,72611.0
2018-06-08 13:50:00,76.83,76.85,76.73,76.77,184820.0,55.4596,55.474,55.3874,55.4163,184820.0
2018-06-08 13:55:00,76.76,76.82,76.73,76.8,59621.0,55.409,55.4524,55.3874,55.4379,59621.0
2018-06-08 14:00:00,76.8,76.84,76.77,76.79,81357.0,55.4379,55.4668,55.4163,55.4307,81357.0
2018-06-08 14:05:00,76.79,76.84,76.79,76.83,61201.0,55.4307,55.4668,55.4307,55.4596,61201.0
2018-06-08 14:10:00,76.83,76.89,76.82,76.89,71116.0,55.4596,55.5029,55.4524,55.5029,71116.0
2018-06-08 14:15:00,76.89,76.9,76.82,76.84,50315.0,55.5029,55.5101,55.4524,55.4668,50315.0
2018-06-08 14:20:00,76.85,76.87,76.82,76.83,60932.0,55.474,55.4884,55.4524,55.4596,60932.0
2018-06-08 14:25:00,76.83,76.85,76.73,76.76,97204.0,55.4596,55.474,55.3874,55.409,97204.0
2018-06-08 14:30:00,76.76,76.8,76.74,76.77,202489.0,55.409,55.4379,55.3946,55.4163,202489.0
2018-06-08 14:35:00,76.77,76.77,76.72,76.75,57653.0,55.4163,55.4163,55.3802,55.4018,57653.0
2018-06-08 14:40:00,76.75,76.78,76.7,76.71,59048.0,55.4018,55.4235,55.3657,55.373,59048.0
2018-06-08 14:45:00,76.71,76.76,76.69,76.75,77158.0,55.373,55.409,55.3585,55.4018,77158.0
2018-06-08 14:50:00,76.74,76.81,76.74,76.79,48319.0,55.3946,55.4451,55.3946,55.4307,48319.0
2018-06-08 14:55:00,76.79,76.81,76.76,76.76,29148.0,55.4307,55.4451,55.409,55.409,29148.0
2018-06-08 15:00:00,76.76,76.78,76.74,76.76,57597.0,55.409,55.4235,55.3946,55.409,57597.0
2018-06-08 15:05:00,76.76,76.78,76.74,76.76,46051.0,55.409,55.4235,55.3946,55.409,46051.0
2018-06-08 15:10:00,76.77,76.83,76.76,76.81,45016.0,55.4163,55.4596,55.409,55.4451,45016.0
2018-06-08 15:15:00,76.81,76.82,76.76,76.79,54222.0,55.4451,55.4524,55.409,55.4307,54222.0
2018-06-08 15:20:00,76.79,76.83,76.79,76.81,65613.0,55.4307,55.4596,55.4307,55.4451,65613.0
2018-06-08 15:25:00,76.81,76.85,76.79,76.85,73692.0,55.4451,55.474,55.4307,55.474,73692.0
2018-06-08 15:30:00,76.85,76.86,76.81,76.83,94143.0,55.474,55.4812,55.4451,55.4596,94143.0
2018-06-08 15:35:00,76.83,76.83,76.77,76.78,95154.0,55.4596,55.4596,55.4163,55.4235,95154.0
2018-06-08 15:40:00,76.79,76.89,76.75,76.88,714680.0,55.4307,55.5029,55.4018,55.4957,714680.0
2018-06-08 15:45:00,76.87,76.89,76.84,76.84,120581.0,55.4884,55.5029,55.4668,55.4668,120581.0
2018-06-08 15:50:00,76.85,76.91,76.85,76.87,246016.0,55.474,55.5173,55.474,55.4884,246016.0
2018-06-08 15:55:00,76.87,76.99,76.85,76.94,687055.0,55.4884,55.5751,55.474,55.539,687055.0
2018-06-11 09:30:00,76.88,77.18,76.81,76.91,408404.0,55.4957,55.7122,55.4451,55.5173,408404.0
2018-06-11 09:35:00,76.91,76.92,76.72,76.73,189717.0,55.5173,55.5245,55.3802,55.3874,189717.0
2018-06-11 09:40:00,76.73,76.94,76.72,76.92,128530.0,55.3874,55.539,55.3802,55.5245,128530.0
2018-06-11 09:45:00,76.92,76.97,76.88,76.96,125900.0,55.5245,55.5606,55.4957,55.5534,125900.0
2018-06-11 09:50:00,76.96,76.97,76.8,76.8,101946.0,55.5534,55.5606,55.4379,55.4379,101946.0
2018-06-11 09:55:00,76.81,76.88,76.78,76.81,120384.0,55.4451,55.4957,55.4235,55.4451,120384.0
2018-06-11 10:00:00,76.82,77.06,76.81,76.94,294176.0,55.4524,55.6256,55.4451,55.539,294176.0
2018-06-11 10:05:00,76.95,77.04,76.9,77.02,201153.0,55.5462,55.6112,55.5101,55.5967,201153.0
2018-06-11 10:10:00,77.02,77.12,77.0,77.05,106501.0,55.5967,55.6689,55.5823,55.6184,106501.0
2018-06-11 10:15:00,77.05,77.07,76.85,76.86,116909.0,55.6184,55.6328,55.474,55.4812,116909.0
2018-06-11 10:20:00,76.88,77.02,76.79,77.0,116097.0,55.4957,55.5967,55.4307,55.5823,116097.0
2018-06-11 10:25:00,77.0,77.03,76.91,77.01,137075.0,55.5823,55.6039,55.5173,55.5895,137075.0
2018-06-11 10:30:00,77.01,77.04,76.89,76.89,65738.0,55.5895,55.6112,55.5029,55.5029,65738.0
2018-06-11 10:35:00,76.9,76.94,76.87,76.87,229035.0,55.5101,55.539,55.4884,55.4884,229035.0
2018-06-11 10:40:00,76.88,76.9,76.83,76.86,143950.0,55.4957,55.5101,55.4596,55.4812,143950.0
2018-06-11 10:45:00,76.86,76.92,76.85,76.89,62501.0,55.4812,55.5245,55.474,55.5029,62501.0
2018-06-11 10:50:00,76.89,76.92,76.79,76.84,103752.0,55.5029,55.5245,55.4307,55.4668,103752.0
2018-06-11 10:55:00,76.84,76.84,76.75,76.8,86172.0,55.4668,55.4668,55.4018,55.4379,86172.0
2018-06-11 11:00:00,76.79,76.79,76.74,76.77,69875.0,55.4307,55.4307,55.3946,55.4163,69875.0
2018-06-11 11:05:00,76.77,76.79,76.72,76.73,66220.0,55.4163,55.4307,55.3802,55.3874,66220.0
2018-06-11 11:10:00,76.73,76.91,76.73,76.88,94742.0,55.3874,55.5173,55.3874,55.4957,94742.0
2018-06-11 11:15:00,76.88,76.95,76.87,76.93,115987.0,55.4957,55.5462,55.4884,55.5318,115987.0
2018-06-11 11:20:00,76.93,77.07,76.93,77.04,144254.0,55.5318,55.6328,55.5318,55.6112,144254.0
2018-06-11 11:25:00,77.04,77.06,77.01,77.04,51420.0,55.6112,55.6256,55.5895,55.6112,51420.0
2018-06-11 11:30:00,77.05,77.06,76.98,77.05,111879.0,55.6184,55.6256,55.5679,55.6184,111879.0
2018-06-11 11:35:00,77.05,77.16,77.0,77.14,67348.0,55.6184,55.6978,55.5823,55.6833,67348.0
2018-06-11 11:40:00,77.15,77.28,77.15,77.21,166706.0,55.6906,55.7844,55.6906,55.7339,166706.0
2018-06-11 11:45:00,77.21,77.24,77.18,77.23,36391.0,55.7339,55.7555,55.7122,55.7483,36391.0
2018-06-11 11:50:00,77.23,77.27,77.18,77.19,64727.0,55.7483,55.7772,55.7122,55.7194,64727.0
2018-06-11 11:55:00,77.19,77.22,77.15,77.22,80907.0,55.7194,55.7411,55.6906,55.7411,80907.0
2018-06-11 12:00:00,77.23,77.25,77.17,77.2,70647.0,55.7483,55.7628,55.705,55.7267,70647.0
2018-06-11 12:05:00,77.2,77.21,77.15,77.17,58933.0,55.7267,55.7339,55.6906,55.705,58933.0
2018-06-11 12:10:00,77.18,77.22,77.16,77.19,121550.0,55.7122,55.7411,55.6978,55.7194,121550.0
2018-06-11 12:15:00,77.2,77.26,77.19,77.19,45559.0,55.7267,55.77,55.7194,55.7194,45559.0
2018-06-11 12:20:00,77.19,77.22,77.18,77.2,62782.0,55.7194,55.7411,55.7122,55.7267,62782.0
2018-06-11 12:25:00,77.2,77.24,77.16,77.24,97095.0,55.7267,55.7555,55.6978,55.7555,97095.0
2018-06-11 12:30:00,77.25,77.27,77.17,77.21,68764.0,55.7628,55.7772,55.705,55.7339,68764.0
2018-06-11 12:35:00,77.21,77.24,77.19,77.2,51010.0,55.7339,55.7555,55.7194,55.7267,51010.0
2018-06-11 12:40:00,77.2,77.27,77.19,77.24,41680.0,55.7267,55.7772,55.7194,55.7555,41680.0
2018-06-11 12:45:00,77.24,77.33,77.23,77.31,37810.0,55.7555,55.8205,55.7483,55.8061,37810.0
2018-06-11 12:50:00,77.31,77.38,77.31,77.35,63299.0,55.8061,55.8566,55.8061,55.8349,63299.0
2018-06-11 12:55:00,77.35,77.36,77.28,77.31,63519.0,55.8349,55.8422,55.7844,55.8061,63519.0
2018-06-11 13:00:00,77.31,77.33,77.29,77.32,94928.0,55.8061,55.8205,55.7916,55.8133,94928.0
2018-06-11 13:05:00,77.32,77.37,77.31,77.37,55695.0,55.8133,55.8494,55.8061,55.8494,55695.0
2018-06-11 13:10:00,77.36,77.41,77.35,77.4,92829.0,55.8422,55.8782,55.8349,55.871,92829.0
2018-06-11 13:15:00,77.41,77.43,77.38,77.42,58507.0,55.8782,55.8927,55.8566,55.8855,58507.0
2018-06-11 13:20:00,77.42,77.45,77.4,77.42,47999.0,55.8855,55.9071,55.871,55.8855,47999.0
2018-06-11 13:25:00,77.42,77.47,77.4,77.46,300367.0,55.8855,55.9216,55.871,55.9143,300367.0
2018-06-11 13:30:00,77.47,77.48,77.42,77.44,127884.0,55.9216,55.9288,55.8855,55.8999,127884.0
2018-06-11 13:35:00,77.44,77.48,77.44,77.47,114441.0,55.8999,55.9288,55.8999,55.9216,114441.0
2018-06-11 13:40:00,77.47,77.49,77.43,77.48,201846.0,55.9216,55.936,55.8927,55.9288,201846.0
2018-06-11 13:45:00,77.48,77.5,77.44,77.45,98248.0,55.9288,55.9432,55.8999,55.9071,98248.0
2018-06-11 13:50:00,77.44,77.45,77.4,77.41,263366.0,55.8999,55.9071,55.871,55.8782,263366.0
2018-06-11 13:55:00,77.41,77.46,77.4,77.46,167647.0,55.8782,55.9143,55.871,55.9143,167647.0
2018-06-11 14:00:00,77.45,77.49,77.44,77.47,94653.0,55.9071,55.936,55.8999,55.9216,94653.0
2018-06-11 14:05:00,77.47,77.52,77.43,77.5,195549.0,55.9216,55.9577,55.8927,55.9432,195549.0
2018-06-11 14:10:00,77.5,77.52,77.47,77.52,77885.0,55.9432,55.9577,55.9216,55.9577,77885.0
2018-06-11 14:15:00,77.52,77.52,77.46,77.49,73573.0,55.9577,55.9577,55.9143,55.936,73573.0
2018-06-11 14:20:00,77.49,77.51,77.45,77.49,97254.0,55.936,55.9504,55.9071,55.936,97254.0
2018-06-11 14:25:00,77.48,77.53,77.48,77.5,125923.0,55.9288,55.9649,55.9288,55.9432,125923.0
2018-06-11 14:30:00,77.49,77.55,77.49,77.51,85919.0,55.936,55.9793,55.936,55.9504,85919.0
2018-06-11 14:35:00,77.51,77.56,77.5,77.55,63350.0,55.9504,55.9865,55.9432,55.9793,63350.0
2018-06-11 14:40:00,77.55,77.56,77.52,77.55,54763.0,55.9793,55.9865,55.9577,55.9793,54763.0
2018-06-11 14:45:00,77.55,77.57,77.53,77.55,76514.0,55.9793,55.9937,55.9649,55.9793,76514.0
2018-06-11 14:50:00,77.55,77.6,77.52,77.53,277390.0,55.9793,56.0154,55.9577,55.9649,277390.0
2018-06-11 14:55:00,77.54,77.65,77.53,77.61,110634.0,55.9721,56.0515,55.9649,56.0226,110634.0
2018-06-11 15:00:00,77.62,77.63,77.56,77.59,95727.0,56.0298,56.0371,55.9865,56.0082,95727.0
2018-06-11 15:05:00,77.59,77.61,77.57,77.6,101103.0,56.0082,56.0226,55.9937,56.0154,101103.0
2018-06-11 15:10:00,77.59,77.61,77.53,77.54,73129.0,56.0082,56.0226,55.9649,55.9721,73129.0
2018-06-11 15:15:00,77.54,77.56,77.5,77.5,52015.0,55.9721,55.9865,55.9432,55.9432,52015.0
2018-06-11 15:20:00,77.5,77.51,77.45,77.45,80168.0,55.9432,55.9504,55.9071,55.9071,80168.0
2018-06-11 15:25:00,77.45,77.49,77.45,77.49,83348.0,55.9071,55.936,55.9071,55.936,83348.0
2018-06-11 15:30:00,77.49,77.5,77.44,77.45,82400.0,55.936,55.9432,55.8999,55.9071,82400.0
2018-06-11 15:35:00,77.45,77.46,77.41,77.44,141040.0,55.9071,55.9143,55.8782,55.8999,141040.0
2018-06-11 15:40:00,77.43,77.45,77.39,77.4,104677.0,55.8927,55.9071,55.8638,55.871,104677.0
2018-06-11 15:45:00,77.41,77.46,77.4,77.42,147959.0,55.8782,55.9143,55.871,55.8855,147959.0
2018-06-11 15:50:00,77.41,77.41,77.31,77.31,293708.0,55.8782,55.8782,55.8061,55.8061,293708.0
2018-06-11 15:55:00,77.32,77.34,77.21,77.25,686468.0,55.8133,55.8277,55.7339,55.7628,686468.0
2018-06-12 09:30:00,77.3,77.32,77.07,77.09,234587.0,55.7988,55.8133,55.6328,55.6473,234587.0
2018-06-12 09:35:00,77.08,77.08,76.93,77.02,313738.0,55.64,55.64,55.5318,55.5967,313738.0
2018-06-12 09:40:00,77.03,77.27,76.92,77.26,504547.0,55.6039,55.7772,55.5245,55.77,504547.0
2018-06-12 09:45:00,77.26,77.41,77.22,77.27,320442.0,55.77,55.8782,55.7411,55.7772,320442.0
2018-06-12 09:50:00,77.27,77.33,77.19,77.27,227639.0,55.7772,55.8205,55.7194,55.7772,227639.0
2018-06-12 09:55:00,77.26,77.34,77.23,77.31,171268.0,55.77,55.8277,55.7483,55.8061,171268.0
2018-06-12 10:00:00,77.31,77.44,77.31,77.43,166533.0,55.8061,55.8999,55.8061,55.8927,166533.0
2018-06-12 10:05:00,77.43,77.48,77.38,77.39,159497.0,55.8927,55.9288,55.8566,55.8638,159497.0
2018-06-12 10:10:00,77.39,77.45,77.33,77.39,220441.0,55.8638,55.9071,55.8205,55.8638,220441.0
2018-06-12 10:15:00,77.4,77.46,77.37,77.43,93664.0,55.871,55.9143,55.8494,55.8927,93664.0
2018-06-12 10:20:00,77.43,77.45,77.31,77.33,96726.0,55.8927,55.9071,55.8061,55.8205,96726.0
2018-06-12 10:25:00,77.33,77.35,77.29,77.31,71236.0,55.8205,55.8349,55.7916,55.8061,71236.0
2018-06-12 10:30:00,77.31,77.45,77.3,77.45,68136.0,55.8061,55.9071,55.7988,55.9071,68136.0
2018-06-12 10:35:00,77.44,77.45,77.3,77.31,111679.0,55.8999,55.9071,55.7988,55.8061,111679.0
2018-06-12 10:40:00,77.31,77.47,77.31,77.37,130410.0,55.8061,55.9216,55.8061,55.8494,130410.0
2018-06-12 10:45:00,77.36,77.37,77.28,77.34,174477.0,55.8422,55.8494,55.7844,55.8277,174477.0
2018-06-12 10:50:00,77.34,77.39,77.31,77.33,55024.0,55.8277,55.8638,55.8061,55.8205,55024.0
2018-06-12 10:55:00,77.33,77.43,77.31,77.41,48726.0,55.8205,55.8927,55.8061,55.8782,48726.0
2018-06-12 11:00:00,77.41,77.45,77.35,77.35,93958.0,55.8782,55.9071,55.8349,55.8349,93958.0
2018-06-12 11:05:00,77.35,77.39,77.32,77.33,44005.0,55.8349,55.8638,55.8133,55.8205,44005.0
2018-06-12 11:10:00,77.33,77.34,77.21,77.24,72573.0,55.8205,55.8277,55.7339,55.7555,72573.0
2018-06-12 11:15:00,77.24,77.32,77.2,77.31,200861.0,55.7555,55.8133,55.7267,55.8061,200861.0
2018-06-12 11:20:00,77.31,77.41,77.29,77.38,144961.0,55.8061,55.8782,55.7916,55.8566,144961.0
2018-06-12 11:25:00,77.38,77.39,77.28,77.29,235514.0,55.8566,55.8638,55.7844,55.7916,235514.0
2018-06-12 11:30:00,77.29,77.35,77.28,77.3,61903.0,55.7916,55.8349,55.7844,55.7988,61903.0
2018-06-12 11:35:00,77.29,77.31,76.92,77.07,205429.0,55.7916,55.8061,55.5245,55.6328,205429.0
2018-06-12 11:40:00,77.06,77.08,76.92,77.07,212330.0,55.6256,55.64,55.5245,55.6328,212330.0
2018-06-12 11:45:00,77.08,77.21,77.07,77.1,78121.0,55.64,55.7339,55.6328,55.6545,78121.0
2018-06-12 11:50:00,77.1,77.2,77.07,77.16,129531.0,55.6545,55.7267,55.6328,55.6978,129531.0
2018-06-12 11:55:00,77.17,77.17,77.09,77.12,86452.0,55.705,55.705,55.6473,55.6689,86452.0
2018-06-12 12:00:00,77.12,77.19,77.11,77.15,89947.0,55.6689,55.7194,55.6617,55.6906,89947.0
2018-06-12 12:05:00,77.15,77.21,77.1,77.13,87964.0,55.6906,55.7339,55.6545,55.6761,87964.0
2018-06-12 12:10:00,77.12,77.16,77.11,77.12,49878.0,55.6689,55.6978,55.6617,55.6689,49878.0
2018-06-12 12:15:00,77.12,77.15,77.08,77.13,94959.0,55.6689,55.6906,55.64,55.6761,94959.0
2018-06-12 12:20:00,77.13,77.18,77.1,77.1,91139.0,55.6761,55.7122,55.6545,55.6545,91139.0
2018-06-12 12:25:00,77.1,77.11,77.03,77.03,73432.0,55.6545,55.6617,55.6039,55.6039,73432.0
2018-06-12 12:30:00,77.04,77.08,77.03,77.05,97964.0,55.6112,55.64,55.6039,55.6184,97964.0
2018-06-12 12:35:00,77.06,77.06,76.99,77.05,92227.0,55.6256,55.6256,55.5751,55.6184,92227.0
2018-06-12 12:40:00,77.05,77.06,77.02,77.03,73798.0,55.6184,55.6256,55.5967,55.6039,73798.0
2018-06-12 12:45:00,77.03,77.05,77.01,77.04,119145.0,55.6039,55.6184,55.5895,55.6112,119145.0
2018-06-12 12:50:00,77.04,77.06,77.02,77.05,54854.0,55.6112,55.6256,55.5967,55.6184,54854.0
2018-06-12 12:55:00,77.04,77.07,76.98,76.98,69693.0,55.6112,55.6328,55.5679,55.5679,69693.0
2018-06-12 13:00:00,76.98,77.03,76.93,76.95,63028.0,55.5679,55.6039,55.5318,55.5462,63028.0
2018-06-12 13:05:00,76.94,76.96,76.88,76.92,108383.0,55.539,55.5534,55.4957,55.5245,108383.0
2018-06-12 13:10:00,76.92,76.94,76.88,76.92,210067.0,55.5245,55.539,55.4957,55.5245,210067.0
2018-06-12 13:15:00,76.92,76.97,76.89,76.9,77169.0,55.5245,55.5606,55.5029,55.5101,77169.0
2018-06-12 13:20:00,76.9,76.94,76.85,76.9,355102.0,55.5101,55.539,55.474,55.5101,355102.0
2018-06-12 13:25:00,76.89,76.9,76.84,76.84,107234.0,55.5029,55.5101,55.4668,55.4668,107234.0
2018-06-12 13:30:00,76.84,76.85,76.54,76.54,207027.0,55.4668,55.474,55.2502,55.2502,207027.0
2018-06-12 13:35:00,76.54,76.63,76.52,76.54,174508.0,55.2502,55.3152,55.2358,55.2502,174508.0
2018-06-12 13:40:00,76.55,76.62,76.52,76.6,189931.0,55.2575,55.308,55.2358,55.2936,189931.0
2018-06-12 13:45:00,76.6,76.69,76.59,76.63,261466.0,55.2936,55.3585,55.2863,55.3152,261466.0
2018-06-12 13:50:00,76.64,76.7,76.61,76.66,430658.0,55.3224,55.3657,55.3008,55.3369,430658.0
2018-06-12 13:55:00,76.66,76.75,76.66,76.71,164062.0,55.3369,55.4018,55.3369,55.373,164062.0
2018-06-12 14:00:00,76.7,76.71,76.64,76.64,89521.0,55.3657,55.373,55.3224,55.3224,89521.0
2018-06-12 14:05:00,76.65,76.66,76.57,76.59,64458.0,55.3296,55.3369,55.2719,55.2863,64458.0
2018-06-12 14:10:00,76.59,76.62,76.56,76.57,73275.0,55.2863,55.308,55.2647,55.2719,73275.0
2018-06-12 14:15:00,76.57,76.59,76.51,76.52,161142.0,55.2719,55.2863,55.2286,55.2358,161142.0
2018-06-12 14:20:00,76.51,76.54,76.5,76.52,81642.0,55.2286,55.2502,55.2214,55.2358,81642.0
2018-06-12 14:25:00,76.52,76.62,76.51,76.61,183348.0,55.2358,55.308,55.2286,55.3008,183348.0
2018-06-12 14:30:00,76.61,76.66,76.57,76.66,57081.0,55.3008,55.3369,55.2719,55.3369,57081.0
2018-06-12 14:35:00,76.65,76.72,76.65,76.7,86574.0,55.3296,55.3802,55.3296,55.3657,86574.0
2018-06-12 14:40:00,76.7,76.7,76.63,76.65,65829.0,55.3657,55.3657,55.3152,55.3296,65829.0
2018-06-12 14:45:00,76.65,76.68,76.59,76.6,70342.0,55.3296,55.3513,55.2863,55.2936,70342.0
2018-06-12 14:50:00,76.59,76.62,76.56,76.61,105496.0,55.2863,55.308,55.2647,55.3008,105496.0
2018-06-12 14:55:00,76.6,76.64,76.58,76.58,248623.0,55.2936,55.3224,55.2791,55.2791,248623.0
2018-06-12 15:00:00,76.59,76.66,76.54,76.65,157566.0,55.2863,55.3369,55.2502,55.3296,157566.0
2018-06-12 15:05:00,76.66,76.77,76.66,76.75,165620.0,55.3369,55.4163,55.3369,55.4018,165620.0
2018-06-12 15:10:00,76.74,76.78,76.74,76.75,143487.0,55.3946,55.4235,55.3946,55.4018,143487.0
2018-06-12 15:15:00,76.75,76.83,76.73,76.82,188896.0,55.4018,55.4596,55.3874,55.4524,188896.0
2018-06-12 15:20:00,76.82,76.88,76.79,76.81,186944.0,55.4524,55.4957,55.4307,55.4451,186944.0
2018-06-12 15:25:00,76.82,76.84,76.79,76.8,157235.0,55.4524,55.4668,55.4307,55.4379,157235.0
2018-06-12 15:30:00,76.8,76.82,76.74,76.74,221591.0,55.4379,55.4524,55.3946,55.3946,221591.0
2018-06-12 15:35:00,76.73,76.78,76.71,76.71,230482.0,55.3874,55.4235,55.373,55.373,230482.0
2018-06-12 15:40:00,76.72,76.73,76.61,76.65,219247.0,55.3802,55.3874,55.3008,55.3296,219247.0
2018-06-12 15:45:00,76.64,76.69,76.63,76.66,320095.0,55.3224,55.3585,55.3152,55.3369,320095.0
2018-06-12 15:50:00,76.66,76.74,76.66,76.72,401423.0,55.3369,55.3946,55.3369,55.3802,401423.0
2018-06-12 15:55:00,76.72,76.73,76.66,76.67,793473.0,55.3802,55.3874,55.3369,55.3441,793473.0
2018-06-13 09:30:00,76.47,76.63,76.39,76.44,308450.0,55.1997,55.3152,55.142,55.1781,308450.0
2018-06-13 09:35:00,76.43,76.55,76.35,76.52,188272.0,55.1708,55.2575,55.1131,55.2358,188272.0
2018-06-13 09:40:00,76.52,76.6,76.43,76.45,170588.0,55.2358,55.2936,55.1708,55.1853,170588.0
2018-06-13 09:45:00,76.46,76.59,76.43,76.5,212299.0,55.1925,55.2863,55.1708,55.2214,212299.0
2018-06-13 09:50:00,76.5,76.51,76.24,76.28,231390.0,55.2214,55.2286,55.0337,55.0626,231390.0
2018-06-13 09:55:00,76.28,76.37,76.2,76.2,286034.0,55.0626,55.1275,55.0048,55.0048,286034.0
2018-06-13 10:00:00,76.2,76.4,76.2,76.32,224134.0,55.0048,55.1492,55.0048,55.0914,224134.0
2018-06-13 10:05:00,76.31,76.45,76.25,76.39,135189.0,55.0842,55.1853,55.0409,55.142,135189.0
2018-06-13 10:10:00,76.38,76.4,76.23,76.24,143425.0,55.1347,55.1492,55.0265,55.0337,143425.0
2018-06-13 10:15:00,76.23,76.36,76.21,76.34,228727.0,55.0265,55.1203,55.012,55.1059,228727.0
2018-06-13 10:20:00,76.34,76.34,76.18,76.2,160891.0,55.1059,55.1059,54.9904,55.0048,160891.0
2018-06-13 10:25:00,76.19,76.38,76.1,76.37,240102.0,54.9976,55.1347,54.9326,55.1275,240102.0
2018-06-13 10:30:00,76.38,76.73,76.38,76.57,1100252.0,55.1347,55.3874,55.1347,55.2719,1100252.0
2018-06-13 10:35:00,76.57,76.69,76.53,76.55,282222.0,55.2719,55.3585,55.243,55.2575,282222.0
2018-06-13 10:40:00,76.55,76.65,76.49,76.56,174641.0,55.2575,55.3296,55.2141,55.2647,174641.0
2018-06-13 10:45:00,76.55,76.64,76.49,76.61,124214.0,55.2575,55.3224,55.2141,55.3008,124214.0
2018-06-13 10:50:00,76.61,76.64,76.53,76.6,120298.0,55.3008,55.3224,55.243,55.2936,120298.0
2018-06-13 10:55:00,76.61,76.71,76.53,76.7,99718.0,55.3008,55.373,55.243,55.3657,99718.0
2018-06-13 11:00:00,76.7,76.8,76.69,76.75,141254.0,55.3657,55.4379,55.3585,55.4018,141254.0
2018-06-13 11:05:00,76.75,76.76,76.6,76.61,113787.0,55.4018,55.409,55.2936,55.3008,113787.0
2018-06-13 11:10:00,76.62,76.66,76.6,76.61,71595.0,55.308,55.3369,55.2936,55.3008,71595.0
2018-06-13 11:15:00,76.62,76.73,76.62,76.7,60018.0,55.308,55.3874,55.308,55.3657,60018.0
2018-06-13 11:20:00,76.7,76.76,76.69,76.72,88680.0,55.3657,55.409,55.3585,55.3802,88680.0
2018-06-13 11:25:00,76.72,76.77,76.69,76.7,78268.0,55.3802,55.4163,55.3585,55.3657,78268.0
2018-06-13 11:30:00,76.71,76.74,76.62,76.63,56824.0,55.373,55.3946,55.308,55.3152,56824.0
2018-06-13 11:35:00,76.63,76.65,76.52,76.58,169735.0,55.3152,55.3296,55.2358,55.2791,169735.0
2018-06-13 11:40:00,76.57,76.57,76.5,76.53,58371.0,55.2719,55.2719,55.2214,55.243,58371.0
2018-06-13 11:45:00,76.53,76.56,76.51,76.55,34361.0,55.243,55.2647,55.2286,55.2575,34361.0
2018-06-13 11:50:00,76.56,76.57,76.51,76.54,39588.0,55.2647,55.2719,55.2286,55.2502,39588.0
2018-06-13 11:55:00,76.54,76.56,76.51,76.52,63282.0,55.2502,55.2647,55.2286,55.2358,63282.0
2018-06-13 12:00:00,76.52,76.52,76.45,76.46,47013.0,55.2358,55.2358,55.1853,55.1925,47013.0
2018-06-13 12:05:00,76.45,76.5,76.44,76.5,58431.0,55.1853,55.2214,55.1781,55.2214,58431.0
2018-06-13 12:10:00,76.5,76.51,76.45,76.47,42203.0,55.2214,55.2286,55.1853,55.1997,42203.0
2018-06-13 12:15:00,76.48,76.53,76.46,76.53,130198.0,55.2069,55.243,55.1925,55.243,130198.0
2018-06-13 12:20:00,76.53,76.55,76.5,76.52,60162.0,55.243,55.2575,55.2214,55.2358,60162.0
2018-06-13 12:25:00,76.52,76.54,76.5,76.53,26982.0,55.2358,55.2502,55.2214,55.243,26982.0
2018-06-13 12:30:00,76.53,76.56,76.47,76.48,328042.0,55.243,55.2647,55.1997,55.2069,328042.0
2018-06-13 12:35:00,76.48,76.48,76.44,76.44,181640.0,55.2069,55.2069,55.1781,55.1781,181640.0
2018-06-13 12:40:00,76.45,76.46,76.43,76.43,119445.0,55.1853,55.1925,55.1708,55.1708,119445.0
2018-06-13 12:45:00,76.43,76.44,76.33,76.34,174490.0,55.1708,55.1781,55.0987,55.1059,174490.0
2018-06-13 12:50:00,76.34,76.35,76.3,76.32,206376.0,55.1059,55.1131,55.077,55.0914,206376.0
2018-06-13 12:55:00,76.32,76.34,76.29,76.33,54170.0,55.0914,55.1059,55.0698,55.0987,54170.0
2018-06-13 13:00:00,76.33,76.36,76.29,76.34,73731.0,55.0987,55.1203,55.0698,55.1059,73731.0
2018-06-13 13:05:00,76.33,76.41,76.33,76.38,70741.0,55.0987,55.1564,55.0987,55.1347,70741.0
2018-06-13 13:10:00,76.39,76.42,76.36,76.41,67124.0,55.142,55.1636,55.1203,55.1564,67124.0
2018-06-13 13:15:00,76.42,76.45,76.39,76.43,72292.0,55.1636,55.1853,55.142,55.1708,72292.0
2018-06-13 13:20:00,76.43,76.44,76.4,76.44,33086.0,55.1708,55.1781,55.1492,55.1781,33086.0
2018-06-13 13:25:00,76.43,76.45,76.41,76.45,62224.0,55.1708,55.1853,55.1564,55.1853,62224.0
2018-06-13 13:30:00,76.44,76.46,76.42,76.44,49074.0,55.1781,55.1925,55.1636,55.1781,49074.0
2018-06-13 13:35:00,76.43,76.47,76.42,76.45,31260.0,55.1708,55.1997,55.1636,55.1853,31260.0
2018-06-13 13:40:00,76.45,76.48,76.44,76.45,71710.0,55.1853,55.2069,55.1781,55.1853,71710.0
2018-06-13 13:45:00,76.46,76.49,76.45,76.49,141363.0,55.1925,55.2141,55.1853,55.2141,141363.0
2018-06-13 13:50:00,76.49,76.57,76.48,76.56,174545.0,55.2141,55.2719,55.2069,55.2647,174545.0
2018-06-13 13:55:00,76.56,76.58,76.47,76.55,98319.0,55.2647,55.2791,55.1997,55.2575,98319.0
2018-06-13 14:00:00,76.56,76.56,76.26,76.27,152333.0,55.2647,55.2647,55.0481,55.0553,152333.0
2018-06-13 14:05:00,76.29,76.31,76.21,76.25,70614.0,55.0698,55.0842,55.012,55.0409,70614.0
2018-06-13 14:10:00,76.26,76.47,76.25,76.45,47389.0,55.0481,55.1997,55.0409,55.1853,47389.0
2018-06-13 14:15:00,76.45,76.48,76.43,76.47,43500.0,55.1853,55.2069,55.1708,55.1997,43500.0
2018-06-13 14:20:00,76.46,76.51,76.46,76.51,81136.0,55.1925,55.2286,55.1925,55.2286,81136.0
2018-06-13 14:25:00,76.51,76.63,76.5,76.62,116026.0,55.2286,55.3152,55.2214,55.308,116026.0
2018-06-13 14:30:00,76.62,76.62,76.49,76.52,143385.0,55.308,55.308,55.2141,55.2358,143385.0
2018-06-13 14:35:00,76.53,76.56,76.47,76.55,73188.0,55.243,55.2647,55.1997,55.2575,73188.0
2018-06-13 14:40:00,76.55,76.65,76.55,76.61,75102.0,55.2575,55.3296,55.2575,55.3008,75102.0
2018-06-13 14:45:00,76.61,76.65,76.58,76.64,77826.0,55.3008,55.3296,55.2791,55.3224,77826.0
2018-06-13 14:50:00,76.65,76.67,76.61,76.63,89531.0,55.3296,55.3441,55.3008,55.3152,89531.0
2018-06-13 14:55:00,76.63,76.7,76.62,76.7,122839.0,55.3152,55.3657,55.308,55.3657,122839.0
2018-06-13 15:00:00,76.7,76.82,76.69,76.81,321189.0,55.3657,55.4524,55.3585,55.4451,321189.0
2018-06-13 15:05:00,76.81,76.87,76.76,76.8,217610.0,55.4451,55.4884,55.409,55.4379,217610.0
2018-06-13 15:10:00,76.81,76.87,76.8,76.82,97213.0,55.4451,55.4884,55.4379,55.4524,97213.0
2018-06-13 15:15:00,76.83,76.84,76.72,76.75,105842.0,55.4596,55.4668,55.3802,55.4018,105842.0
2018-06-13 15:20:00,76.76,76.8,76.73,76.74,53507.0,55.409,55.4379,55.3874,55.3946,53507.0
2018-06-13 15:25:00,76.74,76.8,76.7,76.72,153372.0,55.3946,55.4379,55.3657,55.3802,153372.0
2018-06-13 15:30:00,76.72,76.78,76.68,76.74,113699.0,55.3802,55.4235,55.3513,55.3946,113699.0
2018-06-13 15:35:00,76.74,76.74,76.66,76.67,98311.0,55.3946,55.3946,55.3369,55.3441,98311.0
2018-06-13 15:40:00,76.66,76.67,76.6,76.64,172766.0,55.3369,55.3441,55.2936,55.3224,172766.0
2018-06-13 15:45:00,76.64,76.64,76.53,76.55,157275.0,55.3224,55.3224,55.243,55.2575,157275.0
2018-06-13 15:50:00,76.54,76.61,76.47,76.48,198476.0,55.2502,55.3008,55.1997,55.2069,198476.0
2018-06-13 15:55:00,76.47,76.49,76.35,76.38,684752.0,55.1997,55.2141,55.1131,55.1347,684752.0
2018-06-14 09:30:00,76.64,76.87,76.64,76.69,284996.0,55.3224,55.4884,55.3224,55.3585,284996.0
2018-06-14 09:35:00,76.7,76.78,76.55,76.65,277048.0,55.3657,55.4235,55.2575,55.3296,277048.0
2018-06-14 09:40:00,76.65,76.65,76.47,76.63,160586.0,55.3296,55.3296,55.1997,55.3152,160586.0
2018-06-14 09:45:00,76.62,76.65,76.51,76.64,114806.0,55.308,55.3296,55.2286,55.3224,114806.0
2018-06-14 09:50:00,76.64,76.71,76.52,76.7,113745.0,55.3224,55.373,55.2358,55.3657,113745.0
2018-06-14 09:55:00,76.71,76.8,76.67,76.74,153222.0,55.373,55.4379,55.3441,55.3946,153222.0
2018-06-14 10:00:00,76.75,76.81,76.71,76.72,83863.0,55.4018,55.4451,55.373,55.3802,83863.0
2018-06-14 10:05:00,76.72,76.75,76.7,76.73,79175.0,55.3802,55.4018,55.3657,55.3874,79175.0
2018-06-14 10:10:00,76.72,76.78,76.69,76.75,61228.0,55.3802,55.4235,55.3585,55.4018,61228.0
2018-06-14 10:15:00,76.75,76.77,76.68,76.69,76690.0,55.4018,55.4163,55.3513,55.3585,76690.0
2018-06-14 10:20:00,76.68,76.68,76.53,76.61,69692.0,55.3513,55.3513,55.243,55.3008,69692.0
2018-06-14 10:25:00,76.61,76.64,76.54,76.55,56570.0,55.3008,55.3224,55.2502,55.2575,56570.0
2018-06-14 10:30:00,76.54,76.55,76.32,76.33,437718.0,55.2502,55.2575,55.0914,55.0987,437718.0
2018-06-14 10:35:00,76.33,76.42,76.3,76.4,188459.0,55.0987,55.1636,55.077,55.1492,188459.0
2018-06-14 10:40:00,76.4,76.4,76.29,76.37,274813.0,55.1492,55.1492,55.0698,55.1275,274813.0
2018-06-14 10:45:00,76.38,76.4,76.3,76.4,61211.0,55.1347,55.1492,55.077,55.1492,61211.0
2018-06-14 10:50:00,76.4,76.41,76.28,76.3,86422.0,55.1492,55.1564,55.0626,55.077,86422.0
2018-06-14 10:55:00,76.29,76.42,76.26,76.42,116622.0,55.0698,55.1636,55.0481,55.1636,116622.0
2018-06-14 11:00:00,76.43,76.59,76.42,76.57,106523.0,55.1708,55.2863,55.1636,55.2719,106523.0
2018-06-14 11:05:00,76.58,76.59,76.48,76.52,168422.0,55.2791,55.2863,55.2069,55.2358,168422.0
2018-06-14 11:10:00,76.52,76.55,76.48,76.48,82110.0,55.2358,55.2575,55.2069,55.2069,82110.0
2018-06-14 11:15:00,76.49,76.49,76.33,76.37,108057.0,55.2141,55.2141,55.0987,55.1275,108057.0
2018-06-14 11:20:00,76.37,76.45,76.34,76.45,92394.0,55.1275,55.1853,55.1059,55.1853,92394.0
2018-06-14 11:25:00,76.45,76.49,76.43,76.47,133405.0,55.1853,55.2141,55.1708,55.1997,133405.0
2018-06-14 11:30:00,76.48,76.48,76.36,76.36,60019.0,55.2069,55.2069,55.1203,55.1203,60019.0
2018-06-14 11:35:00,76.36,76.52,76.33,76.52,99493.0,55.1203,55.2358,55.0987,55.2358,99493.0
2018-06-14 11:40:00,76.51,76.56,76.49,76.51,51934.0,55.2286,55.2647,55.2141,55.2286,51934.0
2018-06-14 11:45:00,76.5,76.54,76.44,76.51,95561.0,55.2214,55.2502,55.1781,55.2286,95561.0
2018-06-14 11:50:00,76.52,76.54,76.47,76.5,57382.0,55.2358,55.2502,55.1997,55.2214,57382.0
2018-06-14 11:55:00,76.5,76.57,76.45,76.45,57800.0,55.2214,55.2719,55.1853,55.1853,57800.0
2018-06-14 12:00:00,76.46,76.49,76.42,76.44,58662.0,55.1925,55.2141,55.1636,55.1781,58662.0
2018-06-14 12:05:00,76.45,76.51,76.45,76.51,61165.0,55.1853,55.2286,55.1853,55.2286,61165.0
2018-06-14 12:10:00,76.51,76.54,76.5,76.54,61642.0,55.2286,55.2502,55.2214,55.2502,61642.0
2018-06-14 12:15:00,76.55,76.57,76.51,76.54,54107.0,55.2575,55.2719,55.2286,55.2502,54107.0
2018-06-14 12:20:00,76.54,76.55,76.44,76.46,100969.0,55.2502,55.2575,55.1781,55.1925,100969.0
2018-06-14 12:25:00,76.47,76.47,76.4,76.4,69272.0,55.1997,55.1997,55.1492,55.1492,69272.0
2018-06-14 12:30:00,76.4,76.42,76.37,76.4,54987.0,55.1492,55.1636,55.1275,55.1492,54987.0
2018-06-14 12:35:00,76.4,76.48,76.4,76.44,92151.0,55.1492,55.2069,55.1492,55.1781,92151.0
2018-06-14 12:40:00,76.45,76.51,76.45,76.45,49284.0,55.1853,55.2286,55.1853,55.1853,49284.0
2018-06-14 12:45:00,76.46,76.47,76.41,76.43,46458.0,55.1925,55.1997,55.1564,55.1708,46458.0
2018-06-14 12:50:00,76.43,76.43,76.35,76.36,61814.0,55.1708,55.1708,55.1131,55.1203,61814.0
2018-06-14 12:55:00,76.37,76.4,76.35,76.38,61361.0,55.1275,55.1492,55.1131,55.1347,61361.0
2018-06-14 13:00:00,76.37,76.39,76.33,76.39,60269.0,55.1275,55.142,55.0987,55.142,60269.0
2018-06-14 13:05:00,76.39,76.45,76.37,76.44,62279.0,55.142,55.1853,55.1275,55.1781,62279.0
2018-06-14 13:10:00,76.43,76.47,76.42,76.44,68075.0,55.1708,55.1997,55.1636,55.1781,68075.0
2018-06-14 13:15:00,76.44,76.51,76.44,76.51,47996.0,55.1781,55.2286,55.1781,55.2286,47996.0
2018-06-14 13:20:00,76.51,76.53,76.47,76.49,54001.0,55.2286,55.243,55.1997,55.2141,54001.0
2018-06-14 13:25:00,76.49,76.54,76.48,76.52,56689.0,55.2141,55.2502,55.2069,55.2358,56689.0
2018-06-14 13:30:00,76.52,76.55,76.5,76.53,53837.0,55.2358,55.2575,55.2214,55.243,53837.0
2018-06-14 13:35:00,76.54,76.55,76.46,76.48,40998.0,55.2502,55.2575,55.1925,55.2069,40998.0
2018-06-14 13:40:00,76.48,76.51,76.47,76.49,81123.0,55.2069,55.2286,55.1997,55.2141,81123.0
2018-06-14 13:45:00,76.49,76.51,76.48,76.5,26688.0,55.2141,55.2286,55.2069,55.2214,26688.0
2018-06-14 13:50:00,76.5,76.55,76.48,76.55,73366.0,55.2214,55.2575,55.2069,55.2575,73366.0
2018-06-14 13:55:00,76.56,76.58,76.48,76.48,50061.0,55.2647,55.2791,55.2069,55.2069,50061.0
2018-06-14 14:00:00,76.48,76.51,76.46,76.5,85219.0,55.2069,55.2286,55.1925,55.2214,85219.0
2018-06-14 14:05:00,76.5,76.51,76.47,76.48,82230.0,55.2214,55.2286,55.1997,55.2069,82230.0
2018-06-14 14:10:00,76.47,76.5,76.44,76.45,50085.0,55.1997,55.2214,55.1781,55.1853,50085.0
2018-06-14 14:15:00,76.45,76.47,76.39,76.46,90542.0,55.1853,55.1997,55.142,55.1925,90542.0
2018-06-14 14:20:00,76.46,76.52,76.45,76.52,65814.0,55.1925,55.2358,55.1853,55.2358,65814.0
2018-06-14 14:25:00,76.51,76.52,76.46,76.48,83314.0,55.2286,55.2358,55.1925,55.2069,83314.0
2018-06-14 14:30:00,76.47,76.49,76.45,76.47,78889.0,55.1997,55.2141,55.1853,55.1997,78889.0
2018-06-14 14:35:00,76.46,76.49,76.44,76.48,61386.0,55.1925,55.2141,55.1781,55.2069,61386.0
2018-06-14 14:40:00,76.47,76.49,76.43,76.44,102623.0,55.1997,55.2141,55.1708,55.1781,102623.0
2018-06-14 14:45:00,76.44,76.45,76.37,76.4,142111.0,55.1781,55.1853,55.1275,55.1492,142111.0
2018-06-14 14:50:00,76.39,76.4,76.32,76.32,70728.0,55.142,55.1492,55.0914,55.0914,70728.0
2018-06-14 14:55:00,76.32,76.32,76.21,76.24,111258.0,55.0914,55.0914,55.012,55.0337,111258.0
2018-06-14 15:00:00,76.24,76.25,76.18,76.22,119215.0,55.0337,55.0409,54.9904,55.0192,119215.0
2018-06-14 15:05:00,76.22,76.28,76.22,76.28,88947.0,55.0192,55.0626,55.0192,55.0626,88947.0
2018-06-14 15:10:00,76.28,76.29,76.2,76.27,251537.0,55.0626,55.0698,55.0048,55.0553,251537.0
2018-06-14 15:15:00,76.26,76.27,76.12,76.17,142026.0,55.0481,55.0553,54.9471,54.9832,142026.0
2018-06-14 15:20:00,76.16,76.2,76.13,76.18,119976.0,54.9759,55.0048,54.9543,54.9904,119976.0
2018-06-14 15:25:00,76.18,76.21,76.13,76.2,139903.0,54.9904,55.012,54.9543,55.0048,139903.0
2018-06-14 15:30:00,76.2,76.25,76.18,76.24,295224.0,55.0048,55.0409,54.9904,55.0337,295224.0
2018-06-14 15:35:00,76.24,76.26,76.21,76.25,151052.0,55.0337,55.0481,55.012,55.0409,151052.0
2018-06-14 15:40:00,76.25,76.29,76.24,76.26,108612.0,55.0409,55.0698,55.0337,55.0481,108612.0
2018-06-14 15:45:00,76.26,76.27,76.22,76.26,229614.0,55.0481,55.0553,55.0192,55.0481,229614.0
2018-06-14 15:50:00,76.25,76.26,76.2,76.25,285716.0,55.0409,55.0481,55.0048,55.0409,285716.0
2018-06-14 15:55:00,76.25,76.3,76.2,76.24,988580.0,55.0409,55.077,55.0048,55.0337,988580.0
2018-06-15 09:30:00,75.36,75.51,75.25,75.42,454740.0,54.7743,54.8833,54.6943,54.8179,454740.0
2018-06-15 09:35:00,75.41,75.47,75.04,75.13,280818.0,54.8106,54.8542,54.5417,54.6071,280818.0
2018-06-15 09:40:00,75.14,75.18,74.92,75.06,316427.0,54.6144,54.6434,54.4545,54.5562,316427.0
2018-06-15 09:45:00,75.06,75.28,74.99,75.06,270994.0,54.5562,54.7161,54.5053,54.5562,270994.0
2018-06-15 09:50:00,75.05,75.1,74.89,74.96,165141.0,54.5489,54.5853,54.4327,54.4835,165141.0
2018-06-15 09:55:00,74.96,75.01,74.87,74.92,175976.0,54.4835,54.5199,54.4181,54.4545,175976.0
2018-06-15 10:00:00,74.91,74.93,74.74,74.85,222636.0,54.4472,54.4617,54.3236,54.4036,222636.0
2018-06-15 10:05:00,74.85,74.91,74.65,74.67,158808.0,54.4036,54.4472,54.2582,54.2728,158808.0
2018-06-15 10:10:00,74.67,74.77,74.63,74.68,183147.0,54.2728,54.3454,54.2437,54.28,183147.0
2018-06-15 10:15:00,74.67,74.67,74.54,74.61,155298.0,54.2728,54.2728,54.1783,54.2291,155298.0
2018-06-15 10:20:00,74.6,74.6,74.46,74.56,160291.0,54.2219,54.2219,54.1201,54.1928,160291.0
2018-06-15 10:25:00,74.56,74.69,74.56,74.61,228432.0,54.1928,54.2873,54.1928,54.2291,228432.0
2018-06-15 10:30:00,74.6,74.6,74.47,74.5,284833.0,54.2219,54.2219,54.1274,54.1492,284833.0
2018-06-15 10:35:00,74.5,74.5,74.26,74.32,268327.0,54.1492,54.1492,53.9748,54.0184,268327.0
2018-06-15 10:40:00,74.33,74.51,74.31,74.49,194341.0,54.0256,54.1565,54.0111,54.1419,194341.0
2018-06-15 10:45:00,74.49,74.53,74.41,74.47,558027.0,54.1419,54.171,54.0838,54.1274,558027.0
2018-06-15 10:50:00,74.47,74.58,74.45,74.47,171261.0,54.1274,54.2073,54.1128,54.1274,171261.0
2018-06-15 10:55:00,74.48,74.56,74.41,74.49,164636.0,54.1347,54.1928,54.0838,54.1419,164636.0
2018-06-15 11:00:00,74.48,74.54,74.43,74.47,158202.0,54.1347,54.1783,54.0983,54.1274,158202.0
2018-06-15 11:05:00,74.47,74.52,74.4,74.4,262614.0,54.1274,54.1637,54.0765,54.0765,262614.0
2018-06-15 11:10:00,74.41,74.45,74.35,74.38,182026.0,54.0838,54.1128,54.0402,54.062,182026.0
2018-06-15 11:15:00,74.38,74.46,74.32,74.33,115802.0,54.062,54.1201,54.0184,54.0256,115802.0
2018-06-15 11:20:00,74.33,74.44,74.3,74.43,121784.0,54.0256,54.1056,54.0038,54.0983,121784.0
2018-06-15 11:25:00,74.43,74.45,74.34,74.42,86928.0,54.0983,54.1128,54.0329,54.091,86928.0
2018-06-15 11:30:00,74.42,74.44,74.23,74.24,199441.0,54.091,54.1056,53.9529,53.9602,199441.0
2018-06-15 11:35:00,74.23,74.27,74.19,74.21,94009.0,53.9529,53.982,53.9239,53.9384,94009.0
2018-06-15 11:40:00,74.21,74.21,74.14,74.17,78428.0,53.9384,53.9384,53.8875,53.9093,78428.0
2018-06-15 11:45:00,74.18,74.22,74.17,74.21,82349.0,53.9166,53.9457,53.9093,53.9384,82349.0
2018-06-15 11:50:00,74.2,74.42,74.18,74.41,87713.0,53.9311,54.091,53.9166,54.0838,87713.0
2018-06-15 11:55:00,74.42,74.42,74.34,74.37,76677.0,54.091,54.091,54.0329,54.0547,76677.0
2018-06-15 12:00:00,74.36,74.38,74.3,74.31,75591.0,54.0474,54.062,54.0038,54.0111,75591.0
2018-06-15 12:05:00,74.31,74.34,74.26,74.33,108104.0,54.0111,54.0329,53.9748,54.0256,108104.0
2018-06-15 12:10:00,74.33,74.4,74.32,74.4,49967.0,54.0256,54.0765,54.0184,54.0765,49967.0
2018-06-15 12:15:00,74.4,74.43,74.34,74.37,71842.0,54.0765,54.0983,54.0329,54.0547,71842.0
2018-06-15 12:20:00,74.36,74.4,74.33,74.38,41390.0,54.0474,54.0765,54.0256,54.062,41390.0
2018-06-15 12:25:00,74.38,74.38,74.32,74.33,70868.0,54.062,54.062,54.0184,54.0256,70868.0
2018-06-15 12:30:00,74.34,74.35,74.31,74.33,45285.0,54.0329,54.0402,54.0111,54.0256,45285.0
2018-06-15 12:35:00,74.32,74.45,74.32,74.41,70810.0,54.0184,54.1128,54.0184,54.0838,70810.0
2018-06-15 12:40:00,74.42,74.43,74.36,74.4,76904.0,54.091,54.0983,54.0474,54.0765,76904.0
2018-06-15 12:45:00,74.41,74.41,74.32,74.35,91350.0,54.0838,54.0838,54.0184,54.0402,91350.0
2018-06-15 12:50:00,74.36,74.39,74.3,74.33,61921.0,54.0474,54.0692,54.0038,54.0256,61921.0
2018-06-15 12:55:00,74.32,74.33,74.24,74.25,149642.0,54.0184,54.0256,53.9602,53.9675,149642.0
2018-06-15 13:00:00,74.25,74.29,74.2,74.29,185495.0,53.9675,53.9966,53.9311,53.9966,185495.0
2018-06-15 13:05:00,74.29,74.3,74.25,74.29,50323.0,53.9966,54.0038,53.9675,53.9966,50323.0
2018-06-15 13:10:00,74.3,74.36,74.29,74.31,86058.0,54.0038,54.0474,53.9966,54.0111,86058.0
2018-06-15 13:15:00,74.3,74.31,74.25,74.27,63213.0,54.0038,54.0111,53.9675,53.982,63213.0
2018-06-15 13:20:00,74.27,74.27,74.17,74.19,49236.0,53.982,53.982,53.9093,53.9239,49236.0
2018-06-15 13:25:00,74.18,74.21,74.16,74.17,76272.0,53.9166,53.9384,53.9021,53.9093,76272.0
2018-06-15 13:30:00,74.17,74.2,74.16,74.18,73683.0,53.9093,53.9311,53.9021,53.9166,73683.0
2018-06-15 13:35:00,74.18,74.24,74.17,74.18,130185.0,53.9166,53.9602,53.9093,53.9166,130185.0
2018-06-15 13:40:00,74.19,74.2,74.15,74.17,56901.0,53.9239,53.9311,53.8948,53.9093,56901.0
2018-06-15 13:45:00,74.17,74.21,74.13,74.18,133826.0,53.9093,53.9384,53.8803,53.9166,133826.0
2018-06-15 13:50:00,74.19,74.23,74.18,74.21,90675.0,53.9239,53.9529,53.9166,53.9384,90675.0
2018-06-15 13:55:00,74.21,74.3,74.2,74.22,110271.0,53.9384,54.0038,53.9311,53.9457,110271.0
2018-06-15 14:00:00,74.23,74.24,74.19,74.2,56195.0,53.9529,53.9602,53.9239,53.9311,56195.0
2018-06-15 14:05:00,74.2,74.28,74.18,74.28,78124.0,53.9311,53.9893,53.9166,53.9893,78124.0
2018-06-15 14:10:00,74.27,74.28,74.24,74.26,125295.0,53.982,53.9893,53.9602,53.9748,125295.0
2018-06-15 14:15:00,74.26,74.29,74.24,74.28,93477.0,53.9748,53.9966,53.9602,53.9893,93477.0
2018-06-15 14:20:00,74.29,74.43,74.29,74.42,150474.0,53.9966,54.0983,53.9966,54.091,150474.0
2018-06-15 14:25:00,74.42,74.5,74.41,74.45,132195.0,54.091,54.1492,54.0838,54.1128,132195.0
2018-06-15 14:30:00,74.46,74.59,74.45,74.56,95833.0,54.1201,54.2146,54.1128,54.1928,95833.0
2018-06-15 14:35:00,74.55,74.56,74.46,74.47,115228.0,54.1855,54.1928,54.1201,54.1274,115228.0
2018-06-15 14:40:00,74.46,74.47,74.42,74.44,117292.0,54.1201,54.1274,54.091,54.1056,117292.0
2018-06-15 14:45:00,74.44,74.48,74.42,74.44,119425.0,54.1056,54.1347,54.091,54.1056,119425.0
2018-06-15 14:50:00,74.43,74.55,74.42,74.54,122406.0,54.0983,54.1855,54.091,54.1783,122406.0
2018-06-15 14:55:00,74.53,74.6,74.52,74.53,192068.0,54.171,54.2219,54.1637,54.171,192068.0
2018-06-15 15:00:00,74.53,74.54,74.41,74.46,193977.0,54.171,54.1783,54.0838,54.1201,193977.0
2018-06-15 15:05:00,74.46,74.47,74.39,74.42,127791.0,54.1201,54.1274,54.0692,54.091,127791.0
2018-06-15 15:10:00,74.41,74.42,74.36,74.4,115708.0,54.0838,54.091,54.0474,54.0765,115708.0
2018-06-15 15:15:00,74.4,74.4,74.25,74.27,222155.0,54.0765,54.0765,53.9675,53.982,222155.0
2018-06-15 15:20:00,74.28,74.3,74.25,74.28,178710.0,53.9893,54.0038,53.9675,53.9893,178710.0
2018-06-15 15:25:00,74.28,74.35,74.25,74.33,196710.0,53.9893,54.0402,53.9675,54.0256,196710.0
2018-06-15 15:30:00,74.33,74.36,74.22,74.26,235607.0,54.0256,54.0474,53.9457,53.9748,235607.0
2018-06-15 15:35:00,74.25,74.26,74.14,74.2,431992.0,53.9675,53.9748,53.8875,53.9311,431992.0
2018-06-15 15:40:00,74.21,74.23,74.15,74.18,486267.0,53.9384,53.9529,53.8948,53.9166,486267.0
2018-06-15 15:45:00,74.18,74.2,74.14,74.2,500460.0,53.9166,53.9311,53.8875,53.9311,500460.0
2018-06-15 15:50:00,74.2,74.23,74.06,74.06,786969.0,53.9311,53.9529,53.8294,53.8294,786969.0
2018-06-15 15:55:00,74.06,74.12,74.01,74.11,1784159.0,53.8294,53.873,53.793,53.8657,1784159.0
2018-06-18 09:30:00,73.98,74.4,73.98,74.39,515186.0,53.7712,54.0765,53.7712,54.0692,515186.0
2018-06-18 09:35:00,74.39,74.83,74.36,74.82,331247.0,54.0692,54.389,54.0474,54.3818,331247.0
2018-06-18 09:40:00,74.82,75.25,74.82,75.19,326786.0,54.3818,54.6943,54.3818,54.6507,326786.0
2018-06-18 09:45:00,75.19,75.26,75.11,75.18,341300.0,54.6507,54.7016,54.5926,54.6434,341300.0
2018-06-18 09:50:00,75.19,75.28,75.12,75.21,226517.0,54.6507,54.7161,54.5998,54.6652,226517.0
2018-06-18 09:55:00,75.2,75.24,75.09,75.12,270671.0,54.658,54.687,54.578,54.5998,270671.0
2018-06-18 10:00:00,75.12,75.17,75.06,75.11,299653.0,54.5998,54.6362,54.5562,54.5926,299653.0
2018-06-18 10:05:00,75.09,75.13,74.97,75.01,250858.0,54.578,54.6071,54.4908,54.5199,250858.0
2018-06-18 10:10:00,75.0,75.01,74.85,74.92,596518.0,54.5126,54.5199,54.4036,54.4545,596518.0
2018-06-18 10:15:00,74.92,74.98,74.86,74.89,487350.0,54.4545,54.4981,54.4109,54.4327,487350.0
2018-06-18 10:20:00,74.89,75.0,74.83,74.84,127026.0,54.4327,54.5126,54.389,54.3963,127026.0
2018-06-18 10:25:00,74.85,74.89,74.77,74.87,124545.0,54.4036,54.4327,54.3454,54.4181,124545.0
2018-06-18 10:30:00,74.87,75.0,74.81,74.97,182282.0,54.4181,54.5126,54.3745,54.4908,182282.0
2018-06-18 10:35:00,74.97,74.99,74.81,74.87,148925.0,54.4908,54.5053,54.3745,54.4181,148925.0
2018-06-18 10:40:00,74.87,74.95,74.86,74.88,130429.0,54.4181,54.4763,54.4109,54.4254,130429.0
2018-06-18 10:45:00,74.88,74.94,74.82,74.89,135314.0,54.4254,54.469,54.3818,54.4327,135314.0
2018-06-18 10:50:00,74.9,75.06,74.89,75.03,155593.0,54.4399,54.5562,54.4327,54.5344,155593.0
2018-06-18 10:55:00,75.04,75.06,74.93,74.95,176380.0,54.5417,54.5562,54.4617,54.4763,176380.0
2018-06-18 11:00:00,74.95,75.08,74.95,75.08,101461.0,54.4763,54.5708,54.4763,54.5708,101461.0
2018-06-18 11:05:00,75.08,75.16,75.03,75.15,96330.0,54.5708,54.6289,54.5344,54.6216,96330.0
2018-06-18 11:10:00,75.15,75.3,75.15,75.23,123827.0,54.6216,54.7307,54.6216,54.6798,123827.0
2018-06-18 11:15:00,75.23,75.27,75.16,75.18,138956.0,54.6798,54.7089,54.6289,54.6434,138956.0
2018-06-18 11:20:00,75.17,75.21,75.15,75.2,201223.0,54.6362,54.6652,54.6216,54.658,201223.0
2018-06-18 11:25:00,75.2,75.37,75.2,75.3,262000.0,54.658,54.7815,54.658,54.7307,262000.0
2018-06-18 11:30:00,75.3,75.33,75.25,75.32,84154.0,54.7307,54.7525,54.6943,54.7452,84154.0
2018-06-18 11:35:00,75.32,75.32,75.18,75.18,67640.0,54.7452,54.7452,54.6434,54.6434,67640.0
2018-06-18 11:40:00,75.19,75.24,75.13,75.18,91039.0,54.6507,54.687,54.6071,54.6434,91039.0
2018-06-18 11:45:00,75.19,75.31,75.18,75.28,59721.0,54.6507,54.7379,54.6434,54.7161,59721.0
2018-06-18 11:50:00,75.29,75.32,75.19,75.2,108072.0,54.7234,54.7452,54.6507,54.658,108072.0
2018-06-18 11:55:00,75.21,75.22,75.09,75.14,70483.0,54.6652,54.6725,54.578,54.6144,70483.0
2018-06-18 12:00:00,75.14,75.21,75.13,75.21,67265.0,54.6144,54.6652,54.6071,54.6652,67265.0
2018-06-18 12:05:00,75.21,75.24,75.17,75.22,55123.0,54.6652,54.687,54.6362,54.6725,55123.0
2018-06-18 12:10:00,75.22,75.26,75.18,75.25,70316.0,54.6725,54.7016,54.6434,54.6943,70316.0
2018-06-18 12:15:00,75.25,75.26,75.2,75.26,62611.0,54.6943,54.7016,54.658,54.7016,62611.0
2018-06-18 12:20:00,75.25,75.28,75.22,75.23,40399.0,54.6943,54.7161,54.6725,54.6798,40399.0
2018-06-18 12:25:00,75.23,75.23,75.14,75.17,80625.0,54.6798,54.6798,54.6144,54.6362,80625.0
2018-06-18 12:30:00,75.18,75.22,75.15,75.22,96614.0,54.6434,54.6725,54.6216,54.6725,96614.0
2018-06-18 12:35:00,75.21,75.24,75.16,75.16,59453.0,54.6652,54.687,54.6289,54.6289,59453.0
2018-06-18 12:40:00,75.17,75.23,75.16,75.18,68276.0,54.6362,54.6798,54.6289,54.6434,68276.0
2018-06-18 12:45:00,75.18,75.2,75.12,75.16,41111.0,54.6434,54.658,54.5998,54.6289,41111.0
2018-06-18 12:50:00,75.15,75.15,75.09,75.12,41740.0,54.6216,54.6216,54.578,54.5998,41740.0
2018-06-18 12:55:00,75.12,75.19,75.11,75.19,35385.0,54.5998,54.6507,54.5926,54.6507,35385.0
2018-06-18 13:00:00,75.19,75.2,75.14,75.15,83545.0,54.6507,54.658,54.6144,54.6216,83545.0
2018-06-18 13:05:00,75.15,75.18,75.14,75.17,48811.0,54.6216,54.6434,54.6144,54.6362,48811.0
2018-06-18 13:10:00,75.17,75.21,75.16,75.18,74353.0,54.6362,54.6652,54.6289,54.6434,74353.0
2018-06-18 13:15:00,75.19,75.28,75.19,75.28,102720.0,54.6507,54.7161,54.6507,54.7161,102720.0
2018-06-18 13:20:00,75.27,75.32,75.24,75.28,80989.0,54.7089,54.7452,54.687,54.7161,80989.0
2018-06-18 13:25:00,75.28,75.34,75.27,75.29,50660.0,54.7161,54.7597,54.7089,54.7234,50660.0
2018-06-18 13:30:00,75.28,75.29,75.24,75.28,77030.0,54.7161,54.7234,54.687,54.7161,77030.0
2018-06-18 13:35:00,75.27,75.33,75.26,75.32,35697.0,54.7089,54.7525,54.7016,54.7452,35697.0
2018-06-18 13:40:00,75.32,75.33,75.28,75.32,35673.0,54.7452,54.7525,54.7161,54.7452,35673.0
2018-06-18 13:45:00,75.33,75.38,75.3,75.32,54186.0,54.7525,54.7888,54.7307,54.7452,54186.0
2018-06-18 13:50:00,75.32,75.35,75.27,75.31,47704.0,54.7452,54.767,54.7089,54.7379,47704.0
2018-06-18 13:55:00,75.31,75.36,75.29,75.33,50983.0,54.7379,54.7743,54.7234,54.7525,50983.0
2018-06-18 14:00:00,75.34,75.35,75.22,75.3,93110.0,54.7597,54.767,54.6725,54.7307,93110.0
2018-06-18 14:05:00,75.3,75.38,75.26,75.36,102692.0,54.7307,54.7888,54.7016,54.7743,102692.0
2018-06-18 14:10:00,75.37,75.41,75.36,75.36,41724.0,54.7815,54.8106,54.7743,54.7743,41724.0
2018-06-18 14:15:00,75.36,75.36,75.28,75.28,46630.0,54.7743,54.7743,54.7161,54.7161,46630.0
2018-06-18 14:20:00,75.28,75.29,75.2,75.22,84748.0,54.7161,54.7234,54.658,54.6725,84748.0
2018-06-18 14:25:00,75.23,75.25,75.09,75.14,68765.0,54.6798,54.6943,54.578,54.6144,68765.0
2018-06-18 14:30:00,75.14,75.14,74.95,74.95,164725.0,54.6144,54.6144,54.4763,54.4763,164725.0
2018-06-18 14:35:00,74.96,75.04,74.92,75.02,129162.0,54.4835,54.5417,54.4545,54.5271,129162.0
2018-06-18 14:40:00,75.02,75.02,74.95,74.96,85358.0,54.5271,54.5271,54.4763,54.4835,85358.0
2018-06-18 14:45:00,74.97,74.97,74.9,74.91,129584.0,54.4908,54.4908,54.4399,54.4472,129584.0
2018-06-18 14:50:00,74.91,74.92,74.8,74.86,69099.0,54.4472,54.4545,54.3672,54.4109,69099.0
2018-06-18 14:55:00,74.86,74.88,74.81,74.84,164700.0,54.4109,54.4254,54.3745,54.3963,164700.0
2018-06-18 15:00:00,74.84,74.85,74.72,74.79,167709.0,54.3963,54.4036,54.3091,54.36,167709.0
2018-06-18 15:05:00,74.79,74.85,74.77,74.82,67366.0,54.36,54.4036,54.3454,54.3818,67366.0
2018-06-18 15:10:00,74.81,74.82,74.78,74.79,45822.0,54.3745,54.3818,54.3527,54.36,45822.0
2018-06-18 15:15:00,74.79,74.86,74.78,74.86,79526.0,54.36,54.4109,54.3527,54.4109,79526.0
2018-06-18 15:20:00,74.85,74.87,74.82,74.84,97237.0,54.4036,54.4181,54.3818,54.3963,97237.0
2018-06-18 15:25:00,74.84,74.85,74.78,74.78,68584.0,54.3963,54.4036,54.3527,54.3527,68584.0
2018-06-18 15:30:00,74.79,74.83,74.75,74.83,114440.0,54.36,54.389,54.3309,54.389,114440.0
2018-06-18 15:35:00,74.83,74.91,74.8,74.9,168782.0,54.389,54.4472,54.3672,54.4399,168782.0
2018-06-18 15:40:00,74.89,74.9,74.83,74.89,183801.0,54.4327,54.4399,54.389,54.4327,183801.0
2018-06-18 15:45:00,74.89,75.04,74.88,75.02,281941.0,54.4327,54.5417,54.4254,54.5271,281941.0
2018-06-18 15:50:00,75.02,75.02,74.96,74.97,327955.0,54.5271,54.5271,54.4835,54.4908,327955.0
2018-06-18 15:55:00,74.98,75.01,74.9,74.93,945330.0,54.4981,54.5199,54.4399,54.4617,945330.0
2018-06-19 09:30:00,74.01,74.06,73.8,73.99,394905.0,53.793,53.8294,53.6404,53.7785,394905.0
2018-06-19 09:35:00,73.99,74.02,73.83,74.0,243960.0,53.7785,53.8003,53.6622,53.7858,243960.0
2018-06-19 09:40:00,74.0,74.2,73.94,74.11,255009.0,53.7858,53.9311,53.7422,53.8657,255009.0
2018-06-19 09:45:00,74.1,74.35,74.07,74.26,374780.0,53.8585,54.0402,53.8367,53.9748,374780.0
2018-06-19 09:50:00,74.27,74.35,74.2,74.25,290875.0,53.982,54.0402,53.9311,53.9675,290875.0
2018-06-19 09:55:00,74.22,74.5,74.21,74.49,345572.0,53.9457,54.1492,53.9384,54.1419,345572.0
2018-06-19 10:00:00,74.48,74.48,74.35,74.43,175772.0,54.1347,54.1347,54.0402,54.0983,175772.0
2018-06-19 10:05:00,74.42,74.44,74.29,74.3,109627.0,54.091,54.1056,53.9966,54.0038,109627.0
2018-06-19 10:10:00,74.31,74.46,74.31,74.32,203415.0,54.0111,54.1201,54.0111,54.0184,203415.0
2018-06-19 10:15:00,74.32,74.55,74.31,74.54,113309.0,54.0184,54.1855,54.0111,54.1783,113309.0
2018-06-19 10:20:00,74.55,74.65,74.52,74.59,73398.0,54.1855,54.2582,54.1637,54.2146,73398.0
2018-06-19 10:25:00,74.58,74.62,74.37,74.4,521352.0,54.2073,54.2364,54.0547,54.0765,521352.0
2018-06-19 10:30:00,74.4,74.41,74.18,74.2,175301.0,54.0765,54.0838,53.9166,53.9311,175301.0
2018-06-19 10:35:00,74.2,74.35,74.16,74.32,189278.0,53.9311,54.0402,53.9021,54.0184,189278.0
2018-06-19 10:40:00,74.31,74.46,74.31,74.42,110103.0,54.0111,54.1201,54.0111,54.091,110103.0
2018-06-19 10:45:00,74.42,74.69,74.39,74.65,127145.0,54.091,54.2873,54.0692,54.2582,127145.0
2018-06-19 10:50:00,74.66,74.73,74.59,74.68,251601.0,54.2655,54.3164,54.2146,54.28,251601.0
2018-06-19 10:55:00,74.68,74.79,74.66,74.68,148560.0,54.28,54.36,54.2655,54.28,148560.0
2018-06-19 11:00:00,74.69,74.73,74.63,74.66,97903.0,54.2873,54.3164,54.2437,54.2655,97903.0
2018-06-19 11:05:00,74.66,74.82,74.65,74.77,93023.0,54.2655,54.3818,54.2582,54.3454,93023.0
2018-06-19 11:10:00,74.78,74.89,74.74,74.82,197898.0,54.3527,54.4327,54.3236,54.3818,197898.0
2018-06-19 11:15:00,74.82,74.9,74.76,74.87,78095.0,54.3818,54.4399,54.3382,54.4181,78095.0
2018-06-19 11:20:00,74.87,75.02,74.84,74.95,113857.0,54.4181,54.5271,54.3963,54.4763,113857.0
2018-06-19 11:25:00,74.95,74.95,74.84,74.87,117127.0,54.4763,54.4763,54.3963,54.4181,117127.0
2018-06-19 11:30:00,74.86,74.92,74.84,74.87,48511.0,54.4109,54.4545,54.3963,54.4181,48511.0
2018-06-19 11:35:00,74.86,74.97,74.85,74.97,146088.0,54.4109,54.4908,54.4036,54.4908,146088.0
2018-06-19 11:40:00,74.96,74.97,74.9,74.94,55106.0,54.4835,54.4908,54.4399,54.469,55106.0
2018-06-19 11:45:00,74.95,74.99,74.82,74.82,108029.0,54.4763,54.5053,54.3818,54.3818,108029.0
2018-06-19 11:50:00,74.82,74.82,74.74,74.81,46490.0,54.3818,54.3818,54.3236,54.3745,46490.0
2018-06-19 11:55:00,74.8,74.81,74.73,74.77,76253.0,54.3672,54.3745,54.3164,54.3454,76253.0
2018-06-19 12:00:00,74.77,74.82,74.66,74.66,103574.0,54.3454,54.3818,54.2655,54.2655,103574.0
2018-06-19 12:05:00,74.67,74.74,74.64,74.72,47968.0,54.2728,54.3236,54.2509,54.3091,47968.0
2018-06-19 12:10:00,74.73,74.74,74.67,74.7,67518.0,54.3164,54.3236,54.2728,54.2946,67518.0
2018-06-19 12:15:00,74.69,74.77,74.67,74.75,79750.0,54.2873,54.3454,54.2728,54.3309,79750.0
2018-06-19 12:20:00,74.74,74.82,74.73,74.8,41437.0,54.3236,54.3818,54.3164,54.3672,41437.0
2018-06-19 12:25:00,74.81,74.86,74.81,74.84,49332.0,54.3745,54.4109,54.3745,54.3963,49332.0
2018-06-19 12:30:00,74.84,74.85,74.77,74.81,110982.0,54.3963,54.4036,54.3454,54.3745,110982.0
2018-06-19 12:35:00,74.81,74.81,74.73,74.76,57484.0,54.3745,54.3745,54.3164,54.3382,57484.0
2018-06-19 12:40:00,74.76,74.76,74.68,74.69,106421.0,54.3382,54.3382,54.28,54.2873,106421.0
2018-06-19 12:45:00,74.68,74.69,74.63,74.64,143652.0,54.28,54.2873,54.2437,54.2509,143652.0
2018-06-19 12:50:00,74.64,74.73,74.61,74.72,84553.0,54.2509,54.3164,54.2291,54.3091,84553.0
2018-06-19 12:55:00,74.71,74.73,74.68,74.71,116025.0,54.3018,54.3164,54.28,54.3018,116025.0
2018-06-19 13:00:00,74.72,74.75,74.64,74.65,62991.0,54.3091,54.3309,54.2509,54.2582,62991.0
2018-06-19 13:05:00,74.65,74.65,74.59,74.64,136612.0,54.2582,54.2582,54.2146,54.2509,136612.0
2018-06-19 13:10:00,74.64,74.71,74.63,74.65,147942.0,54.2509,54.3018,54.2437,54.2582,147942.0
2018-06-19 13:15:00,74.65,74.68,74.62,74.65,72648.0,54.2582,54.28,54.2364,54.2582,72648.0
2018-06-19 13:20:00,74.64,74.65,74.59,74.61,32799.0,54.2509,54.2582,54.2146,54.2291,32799.0
2018-06-19 13:25:00,74.61,74.64,74.56,74.59,69184.0,54.2291,54.2509,54.1928,54.2146,69184.0
2018-06-19 13:30:00,74.58,74.6,74.52,74.59,109145.0,54.2073,54.2219,54.1637,54.2146,109145.0
2018-06-19 13:35:00,74.6,74.66,74.6,74.65,194038.0,54.2219,54.2655,54.2219,54.2582,194038.0
2018-06-19 13:40:00,74.65,74.7,74.64,74.67,53730.0,54.2582,54.2946,54.2509,54.2728,53730.0
2018-06-19 13:45:00,74.68,74.72,74.65,74.71,54907.0,54.28,54.3091,54.2582,54.3018,54907.0
2018-06-19 13:50:00,74.72,74.73,74.67,74.69,73897.0,54.3091,54.3164,54.2728,54.2873,73897.0
2018-06-19 13:55:00,74.7,74.73,74.69,74.7,39194.0,54.2946,54.3164,54.2873,54.2946,39194.0
2018-06-19 14:00:00,74.7,74.75,74.7,74.72,60661.0,54.2946,54.3309,54.2946,54.3091,60661.0
2018-06-19 14:05:00,74.72,74.81,74.71,74.8,63247.0,54.3091,54.3745,54.3018,54.3672,63247.0
2018-06-19 14:10:00,74.79,74.81,74.77,74.8,50602.0,54.36,54.3745,54.3454,54.3672,50602.0
2018-06-19 14:15:00,74.79,74.87,74.76,74.87,70840.0,54.36,54.4181,54.3382,54.4181,70840.0
2018-06-19 14:20:00,74.86,74.89,74.83,74.85,67136.0,54.4109,54.4327,54.389,54.4036,67136.0
2018-06-19 14:25:00,74.85,74.91,74.81,74.89,59023.0,54.4036,54.4472,54.3745,54.4327,59023.0
2018-06-19 14:30:00,74.89,74.93,74.87,74.91,37271.0,54.4327,54.4617,54.4181,54.4472,37271.0
2018-06-19 14:35:00,74.91,74.91,74.83,74.83,31291.0,54.4472,54.4472,54.389,54.389,31291.0
2018-06-19 14:40:00,74.83,74.88,74.77,74.86,38545.0,54.389,54.4254,54.3454,54.4109,38545.0
2018-06-19 14:45:00,74.86,74.87,74.81,74.85,114306.0,54.4109,54.4181,54.3745,54.4036,114306.0
2018-06-19 14:50:00,74.84,74.89,74.81,74.82,89787.0,54.3963,54.4327,54.3745,54.3818,89787.0
2018-06-19 14:55:00,74.83,74.89,74.8,74.81,138299.0,54.389,54.4327,54.3672,54.3745,138299.0
2018-06-19 15:00:00,74.82,74.83,74.69,74.7,96365.0,54.3818,54.389,54.2873,54.2946,96365.0
2018-06-19 15:05:00,74.7,74.72,74.66,74.7,67218.0,54.2946,54.3091,54.2655,54.2946,67218.0
2018-06-19 15:10:00,74.71,74.75,74.69,74.75,48437.0,54.3018,54.3309,54.2873,54.3309,48437.0
2018-06-19 15:15:00,74.75,74.76,74.69,74.71,74741.0,54.3309,54.3382,54.2873,54.3018,74741.0
2018-06-19 15:20:00,74.71,74.74,74.66,74.73,58264.0,54.3018,54.3236,54.2655,54.3164,58264.0
2018-06-19 15:25:00,74.73,74.8,74.7,74.72,111662.0,54.3164,54.3672,54.2946,54.3091,111662.0
2018-06-19 15:30:00,74.72,74.74,74.66,74.68,126925.0,54.3091,54.3236,54.2655,54.28,126925.0
2018-06-19 15:35:00,74.67,74.72,74.66,74.67,87359.0,54.2728,54.3091,54.2655,54.2728,87359.0
2018-06-19 15:40:00,74.66,74.7,74.62,74.7,142494.0,54.2655,54.2946,54.2364,54.2946,142494.0
2018-06-19 15:45:00,74.69,74.72,74.62,74.72,383437.0,54.2873,54.3091,54.2364,54.3091,383437.0
2018-06-19 15:50:00,74.72,74.77,74.71,74.77,282417.0,54.3091,54.3454,54.3018,54.3454,282417.0
2018-06-19 15:55:00,74.76,74.8,74.71,74.73,702354.0,54.3382,54.3672,54.3018,54.3164,702354.0
2018-06-20 09:30:00,75.19,75.35,75.0,75.05,553658.0,54.6507,54.767,54.5126,54.5489,553658.0
2018-06-20 09:35:00,75.04,75.14,74.91,75.07,364406.0,54.5417,54.6144,54.4472,54.5635,364406.0
2018-06-20 09:40:00,75.06,75.16,75.03,75.11,144047.0,54.5562,54.6289,54.5344,54.5926,144047.0
2018-06-20 09:45:00,75.11,75.19,75.04,75.08,141158.0,54.5926,54.6507,54.5417,54.5708,141158.0
2018-06-20 09:50:00,75.08,75.08,74.83,74.87,190533.0,54.5708,54.5708,54.389,54.4181,190533.0
2018-06-20 09:55:00,74.87,74.99,74.87,74.91,124706.0,54.4181,54.5053,54.4181,54.4472,124706.0
2018-06-20 10:00:00,74.91,74.99,74.86,74.97,162257.0,54.4472,54.5053,54.4109,54.4908,162257.0
2018-06-20 10:05:00,74.97,75.1,74.96,74.98,128413.0,54.4908,54.5853,54.4835,54.4981,128413.0
2018-06-20 10:10:00,74.97,74.99,74.86,74.91,130451.0,54.4908,54.5053,54.4109,54.4472,130451.0
2018-06-20 10:15:00,74.91,74.95,74.83,74.9,116802.0,54.4472,54.4763,54.389,54.4399,116802.0
2018-06-20 10:20:00,74.89,74.92,74.73,74.76,173939.0,54.4327,54.4545,54.3164,54.3382,173939.0
2018-06-20 10:25:00,74.77,74.82,74.65,74.76,211397.0,54.3454,54.3818,54.2582,54.3382,211397.0
2018-06-20 10:30:00,74.75,74.98,74.6,74.7,647491.0,54.3309,54.4981,54.2219,54.2946,647491.0
2018-06-20 10:35:00,74.71,74.74,74.48,74.54,200677.0,54.3018,54.3236,54.1347,54.1783,200677.0
2018-06-20 10:40:00,74.53,74.67,74.47,74.66,182486.0,54.171,54.2728,54.1274,54.2655,182486.0
2018-06-20 10:45:00,74.65,74.68,74.56,74.61,148441.0,54.2582,54.28,54.1928,54.2291,148441.0
2018-06-20 10:50:00,74.61,74.66,74.53,74.54,178440.0,54.2291,54.2655,54.171,54.1783,178440.0
2018-06-20 10:55:00,74.53,74.66,74.52,74.59,167183.0,54.171,54.2655,54.1637,54.2146,167183.0
2018-06-20 11:00:00,74.58,74.61,74.53,74.61,252165.0,54.2073,54.2291,54.171,54.2291,252165.0
2018-06-20 11:05:00,74.61,74.75,74.59,74.71,144924.0,54.2291,54.3309,54.2146,54.3018,144924.0
2018-06-20 11:10:00,74.72,74.73,74.62,74.73,226495.0,54.3091,54.3164,54.2364,54.3164,226495.0
2018-06-20 11:15:00,74.73,74.92,74.7,74.9,174424.0,54.3164,54.4545,54.2946,54.4399,174424.0
2018-06-20 11:20:00,74.9,75.03,74.9,74.96,129552.0,54.4399,54.5344,54.4399,54.4835,129552.0
2018-06-20 11:25:00,74.96,75.0,74.92,74.96,123707.0,54.4835,54.5126,54.4545,54.4835,123707.0
2018-06-20 11:30:00,74.96,75.01,74.89,74.97,85560.0,54.4835,54.5199,54.4327,54.4908,85560.0
2018-06-20 11:35:00,74.96,75.0,74.93,74.95,70458.0,54.4835,54.5126,54.4617,54.4763,70458.0
2018-06-20 11:40:00,74.95,74.97,74.92,74.96,62821.0,54.4763,54.4908,54.4545,54.4835,62821.0
2018-06-20 11:45:00,74.96,75.03,74.96,75.03,111332.0,54.4835,54.5344,54.4835,54.5344,111332.0
2018-06-20 11:50:00,75.03,75.08,75.0,75.08,61197.0,54.5344,54.5708,54.5126,54.5708,61197.0
2018-06-20 11:55:00,75.09,75.12,75.03,75.04,118021.0,54.578,54.5998,54.5344,54.5417,118021.0
2018-06-20 12:00:00,75.05,75.12,75.01,75.11,71789.0,54.5489,54.5998,54.5199,54.5926,71789.0
2018-06-20 12:05:00,75.11,75.11,74.96,74.99,81954.0,54.5926,54.5926,54.4835,54.5053,81954.0
2018-06-20 12:10:00,74.98,74.98,74.85,74.87,92394.0,54.4981,54.4981,54.4036,54.4181,92394.0
2018-06-20 12:15:00,74.86,74.92,74.73,74.75,103126.0,54.4109,54.4545,54.3164,54.3309,103126.0
2018-06-20 12:20:00,74.75,74.83,74.71,74.76,82932.0,54.3309,54.389,54.3018,54.3382,82932.0
2018-06-20 12:25:00,74.77,74.81,74.62,74.67,139214.0,54.3454,54.3745,54.2364,54.2728,139214.0
2018-06-20 12:30:00,74.67,74.74,74.65,74.72,78976.0,54.2728,54.3236,54.2582,54.3091,78976.0
2018-06-20 12:35:00,74.71,74.8,74.69,74.8,97694.0,54.3018,54.3672,54.2873,54.3672,97694.0
2018-06-20 12:40:00,74.78,74.79,74.74,74.77,57985.0,54.3527,54.36,54.3236,54.3454,57985.0
2018-06-20 12:45:00,74.77,74.81,74.74,74.8,70261.0,54.3454,54.3745,54.3236,54.3672,70261.0
2018-06-20 12:50:00,74.79,74.84,74.77,74.84,98435.0,54.36,54.3963,54.3454,54.3963,98435.0
2018-06-20 12:55:00,74.84,74.85,74.8,74.83,49814.0,54.3963,54.4036,54.3672,54.389,49814.0
2018-06-20 13:00:00,74.84,74.9,74.84,74.87,64704.0,54.3963,54.4399,54.3963,54.4181,64704.0
2018-06-20 13:05:00,74.87,74.89,74.85,74.87,33453.0,54.4181,54.4327,54.4036,54.4181,33453.0
2018-06-20 13:10:00,74.88,74.92,74.87,74.9,54489.0,54.4254,54.4545,54.4181,54.4399,54489.0
2018-06-20 13:15:00,74.91,74.94,74.89,74.93,45430.0,54.4472,54.469,54.4327,54.4617,45430.0
2018-06-20 13:20:00,74.93,74.97,74.91,74.97,39490.0,54.4617,54.4908,54.4472,54.4908,39490.0
2018-06-20 13:25:00,74.97,75.02,74.91,75.01,82240.0,54.4908,54.5271,54.4472,54.5199,82240.0
2018-06-20 13:30:00,75.01,75.08,75.0,75.05,73956.0,54.5199,54.5708,54.5126,54.5489,73956.0
2018-06-20 13:35:00,75.06,75.08,75.02,75.03,134209.0,54.5562,54.5708,54.5271,54.5344,134209.0
2018-06-20 13:40:00,75.03,75.06,75.01,75.05,37047.0,54.5344,54.5562,54.5199,54.5489,37047.0
2018-06-20 13:45:00,75.05,75.11,75.05,75.06,87700.0,54.5489,54.5926,54.5489,54.5562,87700.0
2018-06-20 13:50:00,75.06,75.13,75.05,75.12,85385.0,54.5562,54.6071,54.5489,54.5998,85385.0
2018-06-20 13:55:00,75.11,75.16,75.1,75.15,66742.0,54.5926,54.6289,54.5853,54.6216,66742.0
2018-06-20 14:00:00,75.15,75.18,75.11,75.17,69579.0,54.6216,54.6434,54.5926,54.6362,69579.0
2018-06-20 14:05:00,75.17,75.19,75.15,75.17,210502.0,54.6362,54.6507,54.6216,54.6362,210502.0
2018-06-20 14:10:00,75.17,75.17,75.1,75.1,186917.0,54.6362,54.6362,54.5853,54.5853,186917.0
2018-06-20 14:15:00,75.11,75.11,75.02,75.02,114190.0,54.5926,54.5926,54.5271,54.5271,114190.0
2018-06-20 14:20:00,75.02,75.07,75.02,75.06,71115.0,54.5271,54.5635,54.5271,54.5562,71115.0
2018-06-20 14:25:00,75.06,75.07,74.96,74.97,81741.0,54.5562,54.5635,54.4835,54.4908,81741.0
2018-06-20 14:30:00,74.96,74.97,74.92,74.95,129306.0,54.4835,54.4908,54.4545,54.4763,129306.0
2018-06-20 14:35:00,74.95,74.96,74.88,74.89,49449.0,54.4763,54.4835,54.4254,54.4327,49449.0
2018-06-20 14:40:00,74.89,74.92,74.88,74.88,75674.0,54.4327,54.4545,54.4254,54.4254,75674.0
2018-06-20 14:45:00,74.88,74.94,74.86,74.92,34769.0,54.4254,54.469,54.4109,54.4545,34769.0
2018-06-20 14:50:00,74.92,74.94,74.9,74.94,73095.0,54.4545,54.469,54.4399,54.469,73095.0
2018-06-20 14:55:00,74.94,74.94,74.87,74.89,84411.0,54.469,54.469,54.4181,54.4327,84411.0
2018-06-20 15:00:00,74.89,74.92,74.84,74.86,50403.0,54.4327,54.4545,54.3963,54.4109,50403.0
2018-06-20 15:05:00,74.86,74.94,74.85,74.93,108744.0,54.4109,54.469,54.4036,54.4617,108744.0
2018-06-20 15:10:00,74.94,74.96,74.91,74.94,57543.0,54.469,54.4835,54.4472,54.469,57543.0
2018-06-20 15:15:00,74.94,75.06,74.93,75.05,55740.0,54.469,54.5562,54.4617,54.5489,55740.0
2018-06-20 15:20:00,75.04,75.15,75.04,75.14,69028.0,54.5417,54.6216,54.5417,54.6144,69028.0
2018-06-20 15:25:00,75.14,75.18,75.12,75.17,131265.0,54.6144,54.6434,54.5998,54.6362,131265.0
2018-06-20 15:30:00,75.16,75.22,75.14,75.21,141481.0,54.6289,54.6725,54.6144,54.6652,141481.0
2018-06-20 15:35:00,75.21,75.24,75.19,75.21,172429.0,54.6652,54.687,54.6507,54.6652,172429.0
2018-06-20 15:40:00,75.2,75.23,75.18,75.19,158377.0,54.658,54.6798,54.6434,54.6507,158377.0
2018-06-20 15:45:00,75.19,75.23,75.15,75.16,249170.0,54.6507,54.6798,54.6216,54.6289,249170.0
2018-06-20 15:50:00,75.16,75.18,75.13,75.14,341943.0,54.6289,54.6434,54.6071,54.6144,341943.0
2018-06-20 15:55:00,75.14,75.15,75.01,75.08,542892.0,54.6144,54.6216,54.5199,54.5708,542892.0
2018-06-21 09:30:00,74.54,74.58,74.29,74.35,576585.0,54.1783,54.2073,53.9966,54.0402,576585.0
2018-06-21 09:35:00,74.35,74.43,74.24,74.39,296544.0,54.0402,54.0983,53.9602,54.0692,296544.0
2018-06-21 09:40:00,74.4,74.44,74.3,74.31,165933.0,54.0765,54.1056,54.0038,54.0111,165933.0
2018-06-21 09:45:00,74.3,74.33,74.17,74.22,159920.0,54.0038,54.0256,53.9093,53.9457,159920.0
2018-06-21 09:50:00,74.21,74.22,74.1,74.16,89196.0,53.9384,53.9457,53.8585,53.9021,89196.0
2018-06-21 09:55:00,74.15,74.25,74.12,74.17,125111.0,53.8948,53.9675,53.873,53.9093,125111.0
2018-06-21 10:00:00,74.16,74.38,74.13,74.24,538782.0,53.9021,54.062,53.8803,53.9602,538782.0
2018-06-21 10:05:00,74.24,74.26,74.07,74.1,133780.0,53.9602,53.9748,53.8367,53.8585,133780.0
2018-06-21 10:10:00,74.11,74.2,74.03,74.06,84049.0,53.8657,53.9311,53.8076,53.8294,84049.0
2018-06-21 10:15:00,74.06,74.25,74.06,74.25,176821.0,53.8294,53.9675,53.8294,53.9675,176821.0
2018-06-21 10:20:00,74.25,74.28,74.17,74.25,90683.0,53.9675,53.9893,53.9093,53.9675,90683.0
2018-06-21 10:25:00,74.25,74.26,74.18,74.25,64231.0,53.9675,53.9748,53.9166,53.9675,64231.0
2018-06-21 10:30:00,74.24,74.27,74.13,74.27,87804.0,53.9602,53.982,53.8803,53.982,87804.0
2018-06-21 10:35:00,74.27,74.48,74.27,74.4,249462.0,53.982,54.1347,53.982,54.0765,249462.0
2018-06-21 10:40:00,74.4,74.44,74.31,74.34,230984.0,54.0765,54.1056,54.0111,54.0329,230984.0
2018-06-21 10:45:00,74.35,74.47,74.26,74.47,267677.0,54.0402,54.1274,53.9748,54.1274,267677.0
2018-06-21 10:50:00,74.47,74.57,74.44,74.46,147075.0,54.1274,54.2001,54.1056,54.1201,147075.0
2018-06-21 10:55:00,74.46,74.47,74.25,74.33,114166.0,54.1201,54.1274,53.9675,54.0256,114166.0
2018-06-21 11:00:00,74.33,74.33,74.08,74.09,111498.0,54.0256,54.0256,53.8439,53.8512,111498.0
2018-06-21 11:05:00,74.09,74.12,73.97,74.09,144651.0,53.8512,53.873,53.764,53.8512,144651.0
2018-06-21 11:10:00,74.09,74.13,74.03,74.11,162199.0,53.8512,53.8803,53.8076,53.8657,162199.0
2018-06-21 11:15:00,74.12,74.16,74.09,74.1,213599.0,53.873,53.9021,53.8512,53.8585,213599.0
2018-06-21 11:20:00,74.09,74.11,74.0,74.02,94595.0,53.8512,53.8657,53.7858,53.8003,94595.0
2018-06-21 11:25:00,74.03,74.09,73.99,74.08,76267.0,53.8076,53.8512,53.7785,53.8439,76267.0
2018-06-21 11:30:00,74.09,74.13,74.03,74.05,111026.0,53.8512,53.8803,53.8076,53.8221,111026.0
2018-06-21 11:35:00,74.06,74.06,73.91,73.98,169482.0,53.8294,53.8294,53.7204,53.7712,169482.0
2018-06-21 11:40:00,73.97,74.01,73.91,73.99,68369.0,53.764,53.793,53.7204,53.7785,68369.0
2018-06-21 11:45:00,73.99,74.12,73.99,74.05,120011.0,53.7785,53.873,53.7785,53.8221,120011.0
2018-06-21 11:50:00,74.05,74.15,74.03,74.05,186480.0,53.8221,53.8948,53.8076,53.8221,186480.0
2018-06-21 11:55:00,74.06,74.15,74.04,74.15,259346.0,53.8294,53.8948,53.8148,53.8948,259346.0
2018-06-21 12:00:00,74.15,74.22,74.07,74.08,175706.0,53.8948,53.9457,53.8367,53.8439,175706.0
2018-06-21 12:05:00,74.07,74.11,73.97,73.97,141726.0,53.8367,53.8657,53.764,53.764,141726.0
2018-06-21 12:10:00,73.97,73.98,73.92,73.94,121994.0,53.764,53.7712,53.7276,53.7422,121994.0
2018-06-21 12:15:00,73.94,73.96,73.85,73.9,95669.0,53.7422,53.7567,53.6767,53.7131,95669.0
2018-06-21 12:20:00,73.91,73.92,73.84,73.85,90696.0,53.7204,53.7276,53.6695,53.6767,90696.0
2018-06-21 12:25:00,73.86,73.87,73.79,73.84,94170.0,53.684,53.6913,53.6331,53.6695,94170.0
2018-06-21 12:30:00,73.84,73.87,73.75,73.79,186271.0,53.6695,53.6913,53.6041,53.6331,186271.0
2018-06-21 12:35:00,73.79,73.9,73.79,73.79,191199.0,53.6331,53.7131,53.6331,53.6331,191199.0
2018-06-21 12:40:00,73.79,73.8,73.72,73.79,54392.0,53.6331,53.6404,53.5823,53.6331,54392.0
2018-06-21 12:45:00,73.79,73.82,73.75,73.76,38809.0,53.6331,53.6549,53.6041,53.6113,38809.0
2018-06-21 12:50:00,73.76,73.83,73.74,73.78,58647.0,53.6113,53.6622,53.5968,53.6259,58647.0
2018-06-21 12:55:00,73.78,73.79,73.7,73.76,101300.0,53.6259,53.6331,53.5677,53.6113,101300.0
2018-06-21 13:00:00,73.76,73.77,73.73,73.73,57058.0,53.6113,53.6186,53.5895,53.5895,57058.0
2018-06-21 13:05:00,73.73,73.76,73.72,73.75,47862.0,53.5895,53.6113,53.5823,53.6041,47862.0
2018-06-21 13:10:00,73.75,73.81,73.73,73.8,90501.0,53.6041,53.6477,53.5895,53.6404,90501.0
2018-06-21 13:15:00,73.81,73.92,73.81,73.88,108802.0,53.6477,53.7276,53.6477,53.6986,108802.0
2018-06-21 13:20:00,73.87,73.98,73.85,73.93,68665.0,53.6913,53.7712,53.6767,53.7349,68665.0
2018-06-21 13:25:00,73.93,74.0,73.93,73.97,47329.0,53.7349,53.7858,53.7349,53.764,47329.0
2018-06-21 13:30:00,73.97,74.03,73.97,73.99,50523.0,53.764,53.8076,53.764,53.7785,50523.0
2018-06-21 13:35:00,73.99,74.1,73.98,74.07,78429.0,53.7785,53.8585,53.7712,53.8367,78429.0
2018-06-21 13:40:00,74.07,74.12,74.04,74.06,295280.0,53.8367,53.873,53.8148,53.8294,295280.0
2018-06-21 13:45:00,74.06,74.07,73.97,73.98,265329.0,53.8294,53.8367,53.764,53.7712,265329.0
2018-06-21 13:50:00,73.98,73.99,73.88,73.9,82375.0,53.7712,53.7785,53.6986,53.7131,82375.0
2018-06-21 13:55:00,73.9,73.93,73.88,73.93,64070.0,53.7131,53.7349,53.6986,53.7349,64070.0
2018-06-21 14:00:00,73.92,73.96,73.84,73.84,100595.0,53.7276,53.7567,53.6695,53.6695,100595.0
2018-06-21 14:05:00,73.84,73.97,73.83,73.94,131548.0,53.6695,53.764,53.6622,53.7422,131548.0
2018-06-21 14:10:00,73.94,73.95,73.89,73.89,42886.0,53.7422,53.7494,53.7058,53.7058,42886.0
2018-06-21 14:15:00,73.9,73.9,73.65,73.73,410574.0,53.7131,53.7131,53.5314,53.5895,410574.0
2018-06-21 14:20:00,73.73,73.73,73.64,73.71,140734.0,53.5895,53.5895,53.5241,53.575,140734.0
2018-06-21 14:25:00,73.7,73.77,73.67,73.73,149523.0,53.5677,53.6186,53.5459,53.5895,149523.0
2018-06-21 14:30:00,73.73,73.77,73.67,73.72,59465.0,53.5895,53.6186,53.5459,53.5823,59465.0
2018-06-21 14:35:00,73.72,73.75,73.66,73.67,62812.0,53.5823,53.6041,53.5386,53.5459,62812.0
2018-06-21 14:40:00,73.67,73.69,73.6,73.65,75036.0,53.5459,53.5605,53.495,53.5314,75036.0
2018-06-21 14:45:00,73.64,73.7,73.64,73.67,68590.0,53.5241,53.5677,53.5241,53.5459,68590.0
2018-06-21 14:50:00,73.67,73.67,73.48,73.48,257107.0,53.5459,53.5459,53.4078,53.4078,257107.0
2018-06-21 14:55:00,73.49,73.54,73.43,73.45,111171.0,53.4151,53.4514,53.3715,53.386,111171.0
2018-06-21 15:00:00,73.45,73.57,73.43,73.57,133880.0,53.386,53.4732,53.3715,53.4732,133880.0
2018-06-21 15:05:00,73.57,73.7,73.54,73.66,172589.0,53.4732,53.5677,53.4514,53.5386,172589.0
2018-06-21 15:10:00,73.66,73.69,73.6,73.67,151271.0,53.5386,53.5605,53.495,53.5459,151271.0
2018-06-21 15:15:00,73.66,73.67,73.52,73.53,153118.0,53.5386,53.5459,53.4369,53.4442,153118.0
2018-06-21 15:20:00,73.54,73.54,73.36,73.52,260716.0,53.4514,53.4514,53.3206,53.4369,260716.0
2018-06-21 15:25:00,73.52,73.53,73.42,73.45,169522.0,53.4369,53.4442,53.3642,53.386,169522.0
2018-06-21 15:30:00,73.45,73.45,73.33,73.42,226541.0,53.386,53.386,53.2988,53.3642,226541.0
2018-06-21 15:35:00,73.42,73.47,73.36,73.46,266826.0,53.3642,53.4006,53.3206,53.3933,266826.0
2018-06-21 15:40:00,73.46,73.52,73.38,73.48,347377.0,53.3933,53.4369,53.3351,53.4078,347377.0
2018-06-21 15:45:00,73.48,73.58,73.44,73.58,307195.0,53.4078,53.4805,53.3787,53.4805,307195.0
2018-06-21 15:50:00,73.58,73.68,73.54,73.67,695263.0,53.4805,53.5532,53.4514,53.5459,695263.0
2018-06-21 15:55:00,73.67,73.72,73.6,73.62,1071569.0,53.5459,53.5823,53.495,53.5096,1071569.0
2018-06-22 09:30:00,75.5,75.85,75.31,75.65,857955.0,54.876,55.1304,54.7379,54.9851,857955.0
2018-06-22 09:35:00,75.66,75.82,75.52,75.57,833492.0,54.9923,55.1086,54.8906,54.9269,833492.0
2018-06-22 09:40:00,75.57,75.77,75.51,75.53,405509.0,54.9269,55.0723,54.8833,54.8978,405509.0
2018-06-22 09:45:00,75.54,75.73,75.52,75.71,459930.0,54.9051,55.0432,54.8906,55.0287,459930.0
2018-06-22 09:50:00,75.7,75.77,75.53,75.77,736509.0,55.0214,55.0723,54.8978,55.0723,736509.0
2018-06-22 09:55:00,75.76,75.8,75.63,75.68,783184.0,55.065,55.0941,54.9705,55.0069,783184.0
2018-06-22 10:00:00,75.7,75.82,75.68,75.73,294301.0,55.0214,55.1086,55.0069,55.0432,294301.0
2018-06-22 10:05:00,75.74,75.83,75.64,75.74,338694.0,55.0505,55.1159,54.9778,55.0505,338694.0
2018-06-22 10:10:00,75.74,75.78,75.6,75.68,418945.0,55.0505,55.0795,54.9487,55.0069,418945.0
2018-06-22 10:15:00,75.68,75.81,75.68,75.78,450226.0,55.0069,55.1013,55.0069,55.0795,450226.0
2018-06-22 10:20:00,75.79,75.94,75.78,75.91,383744.0,55.0868,55.1958,55.0795,55.174,383744.0
2018-06-22 10:25:00,75.9,75.91,75.72,75.73,1000682.0,55.1668,55.174,55.0359,55.0432,1000682.0
2018-06-22 10:30:00,75.72,75.73,75.6,75.68,450047.0,55.0359,55.0432,54.9487,55.0069,450047.0
2018-06-22 10:35:00,75.68,75.79,75.68,75.71,250000.0,55.0069,55.0868,55.0069,55.0287,250000.0
2018-06-22 10:40:00,75.72,75.76,75.63,75.63,228817.0,55.0359,55.065,54.9705,54.9705,228817.0
2018-06-22 10:45:00,75.63,75.76,75.63,75.74,167680.0,54.9705,55.065,54.9705,55.0505,167680.0
2018-06-22 10:50:00,75.75,75.8,75.63,75.67,225412.0,55.0577,55.0941,54.9705,54.9996,225412.0
2018-06-22 10:55:00,75.68,75.74,75.67,75.72,172228.0,55.0069,55.0505,54.9996,55.0359,172228.0
2018-06-22 11:00:00,75.73,75.88,75.71,75.78,248361.0,55.0432,55.1522,55.0287,55.0795,248361.0
2018-06-22 11:05:00,75.78,75.86,75.78,75.8,183007.0,55.0795,55.1377,55.0795,55.0941,183007.0
2018-06-22 11:10:00,75.8,75.81,75.63,75.64,132051.0,55.0941,55.1013,54.9705,54.9778,132051.0
2018-06-22 11:15:00,75.64,75.71,75.59,75.64,92746.0,54.9778,55.0287,54.9414,54.9778,92746.0
2018-06-22 11:20:00,75.65,75.66,75.59,75.59,137057.0,54.9851,54.9923,54.9414,54.9414,137057.0
2018-06-22 11:25:00,75.59,75.6,75.52,75.53,455733.0,54.9414,54.9487,54.8906,54.8978,455733.0
2018-06-22 11:30:00,75.53,75.61,75.5,75.53,112472.0,54.8978,54.956,54.876,54.8978,112472.0
2018-06-22 11:35:00,75.53,75.56,75.46,75.52,96037.0,54.8978,54.9196,54.847,54.8906,96037.0
2018-06-22 11:40:00,75.52,75.66,75.51,75.65,118213.0,54.8906,54.9923,54.8833,54.9851,118213.0
2018-06-22 11:45:00,75.65,75.85,75.65,75.83,115295.0,54.9851,55.1304,54.9851,55.1159,115295.0
2018-06-22 11:50:00,75.84,75.86,75.8,75.85,162398.0,55.1231,55.1377,55.0941,55.1304,162398.0
2018-06-22 11:55:00,75.86,75.9,75.82,75.87,193227.0,55.1377,55.1668,55.1086,55.145,193227.0
2018-06-22 12:00:00,75.87,75.9,75.8,75.88,156441.0,55.145,55.1668,55.0941,55.1522,156441.0
2018-06-22 12:05:00,75.88,75.89,75.81,75.87,93283.0,55.1522,55.1595,55.1013,55.145,93283.0
2018-06-22 12:10:00,75.87,75.96,75.84,75.96,95597.0,55.145,55.2104,55.1231,55.2104,95597.0
2018-06-22 12:15:00,75.96,75.97,75.87,75.88,148824.0,55.2104,55.2176,55.145,55.1522,148824.0
2018-06-22 12:20:00,75.88,75.89,75.77,75.79,341589.0,55.1522,55.1595,55.0723,55.0868,341589.0
2018-06-22 12:25:00,75.79,75.8,75.7,75.72,117526.0,55.0868,55.0941,55.0214,55.0359,117526.0
2018-06-22 12:30:00,75.71,75.75,75.64,75.73,78619.0,55.0287,55.0577,54.9778,55.0432,78619.0
2018-06-22 12:35:00,75.73,75.76,75.65,75.65,192436.0,55.0432,55.065,54.9851,54.9851,192436.0
2018-06-22 12:40:00,75.65,75.71,75.64,75.7,103262.0,54.9851,55.0287,54.9778,55.0214,103262.0
2018-06-22 12:45:00,75.7,75.76,75.68,75.74,219113.0,55.0214,55.065,55.0069,55.0505,219113.0
2018-06-22 12:50:00,75.74,75.81,75.73,75.77,365565.0,55.0505,55.1013,55.0432,55.0723,365565.0
2018-06-22 12:55:00,75.77,75.78,75.68,75.73,225513.0,55.0723,55.0795,55.0069,55.0432,225513.0
2018-06-22 13:00:00,75.73,75.78,75.7,75.77,341424.0,55.0432,55.0795,55.0214,55.0723,341424.0
2018-06-22 13:05:00,75.77,75.78,75.66,75.68,243482.0,55.0723,55.0795,54.9923,55.0069,243482.0
2018-06-22 13:10:00,75.68,75.75,75.66,75.73,132930.0,55.0069,55.0577,54.9923,55.0432,132930.0
2018-06-22 13:15:00,75.73,75.73,75.63,75.64,82461.0,55.0432,55.0432,54.9705,54.9778,82461.0
2018-06-22 13:20:00,75.65,75.74,75.64,75.73,204813.0,54.9851,55.0505,54.9778,55.0432,204813.0
2018-06-22 13:25:00,75.73,75.76,75.7,75.74,110203.0,55.0432,55.065,55.0214,55.0505,110203.0
2018-06-22 13:30:00,75.74,75.76,75.68,75.69,151587.0,55.0505,55.065,55.0069,55.0141,151587.0
2018-06-22 13:35:00,75.69,75.71,75.57,75.58,381715.0,55.0141,55.0287,54.9269,54.9342,381715.0
2018-06-22 13:40:00,75.58,75.69,75.56,75.56,108492.0,54.9342,55.0141,54.9196,54.9196,108492.0
2018-06-22 13:45:00,75.56,75.61,75.55,75.59,93186.0,54.9196,54.956,54.9124,54.9414,93186.0
2018-06-22 13:50:00,75.59,75.61,75.57,75.6,106587.0,54.9414,54.956,54.9269,54.9487,106587.0
2018-06-22 13:55:00,75.6,75.63,75.57,75.62,196547.0,54.9487,54.9705,54.9269,54.9632,196547.0
2018-06-22 14:00:00,75.62,75.66,75.59,75.63,103668.0,54.9632,54.9923,54.9414,54.9705,103668.0
2018-06-22 14:05:00,75.62,75.62,75.56,75.58,84716.0,54.9632,54.9632,54.9196,54.9342,84716.0
2018-06-22 14:10:00,75.58,75.61,75.56,75.57,63227.0,54.9342,54.956,54.9196,54.9269,63227.0
2018-06-22 14:15:00,75.57,75.6,75.5,75.59,228946.0,54.9269,54.9487,54.876,54.9414,228946.0
2018-06-22 14:20:00,75.59,75.6,75.49,75.51,126659.0,54.9414,54.9487,54.8688,54.8833,126659.0
2018-06-22 14:25:00,75.51,75.53,75.46,75.46,177554.0,54.8833,54.8978,54.847,54.847,177554.0
2018-06-22 14:30:00,75.47,75.48,75.34,75.39,164934.0,54.8542,54.8615,54.7597,54.7961,164934.0
2018-06-22 14:35:00,75.4,75.41,75.35,75.39,128141.0,54.8033,54.8106,54.767,54.7961,128141.0
2018-06-22 14:40:00,75.4,75.44,75.39,75.4,125534.0,54.8033,54.8324,54.7961,54.8033,125534.0
2018-06-22 14:45:00,75.41,75.45,75.38,75.45,107517.0,54.8106,54.8397,54.7888,54.8397,107517.0
2018-06-22 14:50:00,75.45,75.54,75.44,75.53,147868.0,54.8397,54.9051,54.8324,54.8978,147868.0
2018-06-22 14:55:00,75.52,75.53,75.46,75.46,183137.0,54.8906,54.8978,54.847,54.847,183137.0
2018-06-22 15:00:00,75.46,75.47,75.36,75.38,222868.0,54.847,54.8542,54.7743,54.7888,222868.0
2018-06-22 15:05:00,75.38,75.43,75.35,75.4,196263.0,54.7888,54.8251,54.767,54.8033,196263.0
2018-06-22 15:10:00,75.4,75.43,75.37,75.4,227101.0,54.8033,54.8251,54.7815,54.8033,227101.0
2018-06-22 15:15:00,75.4,75.43,75.26,75.27,365071.0,54.8033,54.8251,54.7016,54.7089,365071.0
2018-06-22 15:20:00,75.27,75.3,75.23,75.27,255560.0,54.7089,54.7307,54.6798,54.7089,255560.0
2018-06-22 15:25:00,75.27,75.33,75.24,75.27,526915.0,54.7089,54.7525,54.687,54.7089,526915.0
2018-06-22 15:30:00,75.27,75.27,75.18,75.19,846167.0,54.7089,54.7089,54.6434,54.6507,846167.0
2018-06-22 15:35:00,75.19,75.25,75.17,75.19,614043.0,54.6507,54.6943,54.6362,54.6507,614043.0
2018-06-22 15:40:00,75.19,75.25,75.19,75.19,731588.0,54.6507,54.6943,54.6507,54.6507,731588.0
2018-06-22 15:45:00,75.2,75.31,75.19,75.28,774345.0,54.658,54.7379,54.6507,54.7161,774345.0
2018-06-22 15:50:00,75.28,75.33,75.2,75.24,984631.0,54.7161,54.7525,54.658,54.687,984631.0
2018-06-22 15:55:00,75.23,75.32,75.14,75.21,2410241.0,54.6798,54.7452,54.6144,54.6652,2410241.0
2018-06-25 09:30:00,74.93,75.04,74.81,74.98,494560.0,54.4617,54.5417,54.3745,54.4981,494560.0
2018-06-25 09:35:00,74.98,74.98,74.62,74.63,385263.0,54.4981,54.4981,54.2364,54.2437,385263.0
2018-06-25 09:40:00,74.6,74.64,74.43,74.51,255717.0,54.2219,54.2509,54.0983,54.1565,255717.0
2018-06-25 09:45:00,74.51,74.52,74.2,74.32,263733.0,54.1565,54.1637,53.9311,54.0184,263733.0
2018-06-25 09:50:00,74.32,74.32,74.02,74.02,268006.0,54.0184,54.0184,53.8003,53.8003,268006.0
2018-06-25 09:55:00,74.03,74.22,74.02,74.09,400480.0,53.8076,53.9457,53.8003,53.8512,400480.0
2018-06-25 10:00:00,74.08,74.2,73.82,73.95,373254.0,53.8439,53.9311,53.6549,53.7494,373254.0
2018-06-25 10:05:00,73.97,74.06,73.85,73.94,289500.0,53.764,53.8294,53.6767,53.7422,289500.0
2018-06-25 10:10:00,73.94,74.01,73.89,73.95,201222.0,53.7422,53.793,53.7058,53.7494,201222.0
2018-06-25 10:15:00,73.95,74.1,73.88,73.89,341699.0,53.7494,53.8585,53.6986,53.7058,341699.0
2018-06-25 10:20:00,73.89,73.96,73.85,73.93,192849.0,53.7058,53.7567,53.6767,53.7349,192849.0
2018-06-25 10:25:00,73.92,74.13,73.92,74.12,250180.0,53.7276,53.8803,53.7276,53.873,250180.0
2018-06-25 10:30:00,74.11,74.14,73.82,73.85,235320.0,53.8657,53.8875,53.6549,53.6767,235320.0
2018-06-25 10:35:00,73.84,73.93,73.75,73.76,176615.0,53.6695,53.7349,53.6041,53.6113,176615.0
2018-06-25 10:40:00,73.76,73.92,73.67,73.92,215668.0,53.6113,53.7276,53.5459,53.7276,215668.0
2018-06-25 10:45:00,73.92,73.94,73.76,73.87,188350.0,53.7276,53.7422,53.6113,53.6913,188350.0
2018-06-25 10:50:00,73.87,73.94,73.67,73.68,198870.0,53.6913,53.7422,53.5459,53.5532,198870.0
2018-06-25 10:55:00,73.68,73.88,73.63,73.88,152554.0,53.5532,53.6986,53.5168,53.6986,152554.0
2018-06-25 11:00:00,73.87,73.88,73.72,73.72,159998.0,53.6913,53.6986,53.5823,53.5823,159998.0
2018-06-25 11:05:00,73.72,73.77,73.67,73.74,164551.0,53.5823,53.6186,53.5459,53.5968,164551.0
2018-06-25 11:10:00,73.75,73.82,73.64,73.64,143328.0,53.6041,53.6549,53.5241,53.5241,143328.0
2018-06-25 11:15:00,73.64,73.68,73.57,73.58,168157.0,53.5241,53.5532,53.4732,53.4805,168157.0
2018-06-25 11:20:00,73.59,73.59,73.42,73.42,225698.0,53.4878,53.4878,53.3642,53.3642,225698.0
2018-06-25 11:25:00,73.42,73.52,73.41,73.45,281577.0,53.3642,53.4369,53.3569,53.386,281577.0
2018-06-25 11:30:00,73.45,73.51,73.42,73.44,241164.0,53.386,53.4296,53.3642,53.3787,241164.0
2018-06-25 11:35:00,73.43,73.48,73.4,73.48,178910.0,53.3715,53.4078,53.3497,53.4078,178910.0
2018-06-25 11:40:00,73.48,73.62,73.44,73.53,274764.0,53.4078,53.5096,53.3787,53.4442,274764.0
2018-06-25 11:45:00,73.53,73.61,73.51,73.58,190028.0,53.4442,53.5023,53.4296,53.4805,190028.0
2018-06-25 11:50:00,73.58,73.7,73.56,73.63,151890.0,53.4805,53.5677,53.466,53.5168,151890.0
2018-06-25 11:55:00,73.63,73.69,73.54,73.55,123743.0,53.5168,53.5605,53.4514,53.4587,123743.0
2018-06-25 12:00:00,73.56,73.57,73.44,73.51,323918.0,53.466,53.4732,53.3787,53.4296,323918.0
2018-06-25 12:05:00,73.52,73.54,73.38,73.4,208243.0,53.4369,53.4514,53.3351,53.3497,208243.0
2018-06-25 12:10:00,73.4,73.52,73.32,73.52,336792.0,53.3497,53.4369,53.2915,53.4369,336792.0
2018-06-25 12:15:00,73.51,73.55,73.42,73.45,117933.0,53.4296,53.4587,53.3642,53.386,117933.0
2018-06-25 12:20:00,73.44,73.55,73.36,73.53,180563.0,53.3787,53.4587,53.3206,53.4442,180563.0
2018-06-25 12:25:00,73.53,73.56,73.49,73.56,111946.0,53.4442,53.466,53.4151,53.466,111946.0
2018-06-25 12:30:00,73.56,73.58,73.5,73.54,208570.0,53.466,53.4805,53.4224,53.4514,208570.0
2018-06-25 12:35:00,73.54,73.56,73.47,73.48,111194.0,53.4514,53.466,53.4006,53.4078,111194.0
2018-06-25 12:40:00,73.48,73.57,73.48,73.52,294440.0,53.4078,53.4732,53.4078,53.4369,294440.0
2018-06-25 12:45:00,73.52,73.54,73.47,73.5,133011.0,53.4369,53.4514,53.4006,53.4224,133011.0
2018-06-25 12:50:00,73.51,73.63,73.5,73.62,247732.0,53.4296,53.5168,53.4224,53.5096,247732.0
2018-06-25 12:55:00,73.62,73.76,73.6,73.72,225472.0,53.5096,53.6113,53.495,53.5823,225472.0
2018-06-25 13:00:00,73.72,73.72,73.62,73.65,131108.0,53.5823,53.5823,53.5096,53.5314,131108.0
2018-06-25 13:05:00,73.64,73.66,73.59,73.66,129345.0,53.5241,53.5386,53.4878,53.5386,129345.0
2018-06-25 13:10:00,73.66,73.68,73.58,73.59,70536.0,53.5386,53.5532,53.4805,53.4878,70536.0
2018-06-25 13:15:00,73.59,73.59,73.5,73.54,91533.0,53.4878,53.4878,53.4224,53.4514,91533.0
2018-06-25 13:20:00,73.54,73.58,73.49,73.53,159698.0,53.4514,53.4805,53.4151,53.4442,159698.0
2018-06-25 13:25:00,73.52,73.63,73.51,73.58,85760.0,53.4369,53.5168,53.4296,53.4805,85760.0
2018-06-25 13:30:00,73.58,73.67,73.58,73.63,123039.0,53.4805,53.5459,53.4805,53.5168,123039.0
2018-06-25 13:35:00,73.62,73.67,73.56,73.66,92321.0,53.5096,53.5459,53.466,53.5386,92321.0
2018-06-25 13:40:00,73.66,73.75,73.63,73.74,79761.0,53.5386,53.6041,53.5168,53.5968,79761.0
2018-06-25 13:45:00,73.74,73.77,73.67,73.73,74690.0,53.5968,53.6186,53.5459,53.5895,74690.0
2018-06-25 13:50:00,73.74,73.75,73.64,73.65,65697.0,53.5968,53.6041,53.5241,53.5314,65697.0
2018-06-25 13:55:00,73.65,73.68,73.61,73.64,88538.0,53.5314,53.5532,53.5023,53.5241,88538.0
2018-06-25 14:00:00,73.64,73.68,73.62,73.64,56087.0,53.5241,53.5532,53.5096,53.5241,56087.0
2018-06-25 14:05:00,73.64,73.72,73.63,73.7,58105.0,53.5241,53.5823,53.5168,53.5677,58105.0
2018-06-25 14:10:00,73.7,73.72,73.65,73.66,64002.0,53.5677,53.5823,53.5314,53.5386,64002.0
2018-06-25 14:15:00,73.66,73.71,73.61,73.64,145538.0,53.5386,53.575,53.5023,53.5241,145538.0
2018-06-25 14:20:00,73.64,73.68,73.63,73.65,60239.0,53.5241,53.5532,53.5168,53.5314,60239.0
2018-06-25 14:25:00,73.66,73.66,73.56,73.63,88802.0,53.5386,53.5386,53.466,53.5168,88802.0
2018-06-25 14:30:00,73.63,73.67,73.6,73.63,93835.0,53.5168,53.5459,53.495,53.5168,93835.0
2018-06-25 14:35:00,73.64,73.66,73.52,73.52,83800.0,53.5241,53.5386,53.4369,53.4369,83800.0
2018-06-25 14:40:00,73.52,73.54,73.43,73.45,92848.0,53.4369,53.4514,53.3715,53.386,92848.0
2018-06-25 14:45:00,73.45,73.45,73.31,73.33,85437.0,53.386,53.386,53.2843,53.2988,85437.0
2018-06-25 14:50:00,73.32,73.35,73.2,73.22,279780.0,53.2915,53.3133,53.2043,53.2188,279780.0
2018-06-25 14:55:00,73.21,73.28,73.14,73.24,223150.0,53.2116,53.2625,53.1607,53.2334,223150.0
2018-06-25 15:00:00,73.23,73.31,73.23,73.29,117571.0,53.2261,53.2843,53.2261,53.2697,117571.0
2018-06-25 15:05:00,73.28,73.33,73.27,73.29,90394.0,53.2625,53.2988,53.2552,53.2697,90394.0
2018-06-25 15:10:00,73.29,73.37,73.21,73.22,163166.0,53.2697,53.3279,53.2116,53.2188,163166.0
2018-06-25 15:15:00,73.22,73.41,73.2,73.39,197183.0,53.2188,53.3569,53.2043,53.3424,197183.0
2018-06-25 15:20:00,73.4,73.44,73.33,73.39,146392.0,53.3497,53.3787,53.2988,53.3424,146392.0
2018-06-25 15:25:00,73.39,73.4,73.34,73.36,251929.0,53.3424,53.3497,53.3061,53.3206,251929.0
2018-06-25 15:30:00,73.36,73.42,73.29,73.41,395136.0,53.3206,53.3642,53.2697,53.3569,395136.0
2018-06-25 15:35:00,73.42,73.73,73.4,73.69,490528.0,53.3642,53.5895,53.3497,53.5605,490528.0
2018-06-25 15:40:00,73.69,73.83,73.68,73.71,360679.0,53.5605,53.6622,53.5532,53.575,360679.0
2018-06-25 15:45:00,73.7,73.75,73.54,73.67,464916.0,53.5677,53.6041,53.4514,53.5459,464916.0
2018-06-25 15:50:00,73.66,73.72,73.59,73.63,514723.0,53.5386,53.5823,53.4878,53.5168,514723.0
2018-06-25 15:55:00,73.63,73.69,73.48,73.56,1263835.0,53.5168,53.5605,53.4078,53.466,1263835.0
2018-06-26 09:30:00,73.83,74.09,73.8,73.96,370061.0,53.6622,53.8512,53.6404,53.7567,370061.0
2018-06-26 09:35:00,73.95,74.14,73.94,74.05,356886.0,53.7494,53.8875,53.7422,53.8221,356886.0
2018-06-26 09:40:00,74.05,74.06,73.93,73.98,134026.0,53.8221,53.8294,53.7349,53.7712,134026.0
2018-06-26 09:45:00,73.97,73.98,73.82,73.97,141550.0,53.764,53.7712,53.6549,53.764,141550.0
2018-06-26 09:50:00,73.97,73.99,73.84,73.89,94934.0,53.764,53.7785,53.6695,53.7058,94934.0
2018-06-26 09:55:00,73.88,73.97,73.79,73.97,193302.0,53.6986,53.764,53.6331,53.764,193302.0
2018-06-26 10:00:00,73.97,74.0,73.84,73.85,143846.0,53.764,53.7858,53.6695,53.6767,143846.0
2018-06-26 10:05:00,73.85,73.88,73.77,73.78,94516.0,53.6767,53.6986,53.6186,53.6259,94516.0
2018-06-26 10:10:00,73.77,73.96,73.77,73.94,139880.0,53.6186,53.7567,53.6186,53.7422,139880.0
2018-06-26 10:15:00,73.94,74.07,73.86,73.91,176618.0,53.7422,53.8367,53.684,53.7204,176618.0
2018-06-26 10:20:00,73.89,73.91,73.77,73.89,119104.0,53.7058,53.7204,53.6186,53.7058,119104.0
2018-06-26 10:25:00,73.9,74.01,73.7,73.7,584516.0,53.7131,53.793,53.5677,53.5677,584516.0
2018-06-26 10:30:00,73.71,73.83,73.6,73.8,482081.0,53.575,53.6622,53.495,53.6404,482081.0
2018-06-26 10:35:00,73.79,73.79,73.64,73.7,219012.0,53.6331,53.6331,53.5241,53.5677,219012.0
2018-06-26 10:40:00,73.7,73.82,73.69,73.79,86533.0,53.5677,53.6549,53.5605,53.6331,86533.0
2018-06-26 10:45:00,73.8,73.8,73.6,73.6,410613.0,53.6404,53.6404,53.495,53.495,410613.0
2018-06-26 10:50:00,73.6,73.69,73.57,73.62,520697.0,53.495,53.5605,53.4732,53.5096,520697.0
2018-06-26 10:55:00,73.61,73.73,73.61,73.7,68055.0,53.5023,53.5895,53.5023,53.5677,68055.0
2018-06-26 11:00:00,73.69,73.88,73.66,73.86,196564.0,53.5605,53.6986,53.5386,53.684,196564.0
2018-06-26 11:05:00,73.86,73.88,73.78,73.83,157266.0,53.684,53.6986,53.6259,53.6622,157266.0
2018-06-26 11:10:00,73.83,74.0,73.83,73.98,192065.0,53.6622,53.7858,53.6622,53.7712,192065.0
2018-06-26 11:15:00,73.98,74.07,73.97,74.05,110347.0,53.7712,53.8367,53.764,53.8221,110347.0
2018-06-26 11:20:00,74.05,74.22,74.04,74.15,360241.0,53.8221,53.9457,53.8148,53.8948,360241.0
2018-06-26 11:25:00,74.15,74.35,74.15,74.27,106543.0,53.8948,54.0402,53.8948,53.982,106543.0
2018-06-26 11:30:00,74.26,74.28,74.13,74.13,143739.0,53.9748,53.9893,53.8803,53.8803,143739.0
2018-06-26 11:35:00,74.14,74.22,74.1,74.17,99348.0,53.8875,53.9457,53.8585,53.9093,99348.0
2018-06-26 11:40:00,74.18,74.37,74.12,74.37,195050.0,53.9166,54.0547,53.873,54.0547,195050.0
2018-06-26 11:45:00,74.37,74.56,74.33,74.44,139139.0,54.0547,54.1928,54.0256,54.1056,139139.0
2018-06-26 11:50:00,74.45,74.45,74.3,74.37,120038.0,54.1128,54.1128,54.0038,54.0547,120038.0
2018-06-26 11:55:00,74.37,74.4,74.3,74.36,198117.0,54.0547,54.0765,54.0038,54.0474,198117.0
2018-06-26 12:00:00,74.36,74.43,74.34,74.38,129891.0,54.0474,54.0983,54.0329,54.062,129891.0
2018-06-26 12:05:00,74.37,74.47,74.34,74.43,140581.0,54.0547,54.1274,54.0329,54.0983,140581.0
2018-06-26 12:10:00,74.43,74.51,74.42,74.43,98934.0,54.0983,54.1565,54.091,54.0983,98934.0
2018-06-26 12:15:00,74.43,74.51,74.28,74.31,207148.0,54.0983,54.1565,53.9893,54.0111,207148.0
2018-06-26 12:20:00,74.33,74.38,74.26,74.34,69094.0,54.0256,54.062,53.9748,54.0329,69094.0
2018-06-26 12:25:00,74.33,74.34,74.26,74.31,46827.0,54.0256,54.0329,53.9748,54.0111,46827.0
2018-06-26 12:30:00,74.32,74.4,74.32,74.4,85459.0,54.0184,54.0765,54.0184,54.0765,85459.0
2018-06-26 12:35:00,74.4,74.43,74.36,74.38,194587.0,54.0765,54.0983,54.0474,54.062,194587.0
2018-06-26 12:40:00,74.38,74.45,74.32,74.38,109449.0,54.062,54.1128,54.0184,54.062,109449.0
2018-06-26 12:45:00,74.38,74.41,74.29,74.33,90168.0,54.062,54.0838,53.9966,54.0256,90168.0
2018-06-26 12:50:00,74.34,74.47,74.31,74.46,217526.0,54.0329,54.1274,54.0111,54.1201,217526.0
2018-06-26 12:55:00,74.46,74.51,74.42,74.47,105998.0,54.1201,54.1565,54.091,54.1274,105998.0
2018-06-26 13:00:00,74.46,74.47,74.39,74.44,64327.0,54.1201,54.1274,54.0692,54.1056,64327.0
2018-06-26 13:05:00,74.44,74.5,74.42,74.5,77571.0,54.1056,54.1492,54.091,54.1492,77571.0
2018-06-26 13:10:00,74.5,74.51,74.42,74.43,53662.0,54.1492,54.1565,54.091,54.0983,53662.0
2018-06-26 13:15:00,74.43,74.47,74.4,74.44,81845.0,54.0983,54.1274,54.0765,54.1056,81845.0
2018-06-26 13:20:00,74.45,74.48,74.38,74.45,120769.0,54.1128,54.1347,54.062,54.1128,120769.0
2018-06-26 13:25:00,74.46,74.53,74.41,74.51,62742.0,54.1201,54.171,54.0838,54.1565,62742.0
2018-06-26 13:30:00,74.51,74.54,74.5,74.51,67365.0,54.1565,54.1783,54.1492,54.1565,67365.0
2018-06-26 13:35:00,74.51,74.58,74.49,74.54,107423.0,54.1565,54.2073,54.1419,54.1783,107423.0
2018-06-26 13:40:00,74.54,74.58,74.49,74.56,61966.0,54.1783,54.2073,54.1419,54.1928,61966.0
2018-06-26 13:45:00,74.56,74.59,74.45,74.54,243749.0,54.1928,54.2146,54.1128,54.1783,243749.0
2018-06-26 13:50:00,74.55,74.59,74.48,74.54,120067.0,54.1855,54.2146,54.1347,54.1783,120067.0
2018-06-26 13:55:00,74.55,74.56,74.5,74.56,71487.0,54.1855,54.1928,54.1492,54.1928,71487.0
2018-06-26 14:00:00,74.56,74.61,74.55,74.58,84018.0,54.1928,54.2291,54.1855,54.2073,84018.0
2018-06-26 14:05:00,74.58,74.61,74.47,74.5,87617.0,54.2073,54.2291,54.1274,54.1492,87617.0
2018-06-26 14:10:00,74.51,74.52,74.48,74.48,72379.0,54.1565,54.1637,54.1347,54.1347,72379.0
2018-06-26 14:15:00,74.49,74.53,74.46,74.53,64058.0,54.1419,54.171,54.1201,54.171,64058.0
2018-06-26 14:20:00,74.52,74.65,74.52,74.64,45660.0,54.1637,54.2582,54.1637,54.2509,45660.0
2018-06-26 14:25:00,74.64,74.7,74.62,74.67,78066.0,54.2509,54.2946,54.2364,54.2728,78066.0
2018-06-26 14:30:00,74.67,74.71,74.61,74.68,60643.0,54.2728,54.3018,54.2291,54.28,60643.0
2018-06-26 14:35:00,74.68,74.74,74.67,74.7,60306.0,54.28,54.3236,54.2728,54.2946,60306.0
2018-06-26 14:40:00,74.7,74.73,74.65,74.7,62068.0,54.2946,54.3164,54.2582,54.2946,62068.0
2018-06-26 14:45:00,74.7,74.75,74.69,74.71,103968.0,54.2946,54.3309,54.2873,54.3018,103968.0
2018-06-26 14:50:00,74.71,74.79,74.71,74.77,60245.0,54.3018,54.36,54.3018,54.3454,60245.0
2018-06-26 14:55:00,74.77,74.8,74.75,74.79,100145.0,54.3454,54.3672,54.3309,54.36,100145.0
2018-06-26 15:00:00,74.79,74.83,74.72,74.72,110478.0,54.36,54.389,54.3091,54.3091,110478.0
2018-06-26 15:05:00,74.73,74.77,74.7,74.76,74383.0,54.3164,54.3454,54.2946,54.3382,74383.0
2018-06-26 15:10:00,74.75,74.82,74.75,74.82,60050.0,54.3309,54.3818,54.3309,54.3818,60050.0
2018-06-26 15:15:00,74.83,74.84,74.76,74.76,116393.0,54.389,54.3963,54.3382,54.3382,116393.0
2018-06-26 15:20:00,74.76,74.81,74.73,74.79,89035.0,54.3382,54.3745,54.3164,54.36,89035.0
2018-06-26 15:25:00,74.79,74.8,74.74,74.75,97084.0,54.36,54.3672,54.3236,54.3309,97084.0
2018-06-26 15:30:00,74.75,74.86,74.72,74.84,241396.0,54.3309,54.4109,54.3091,54.3963,241396.0
2018-06-26 15:35:00,74.83,74.83,74.73,74.75,211934.0,54.389,54.389,54.3164,54.3309,211934.0
2018-06-26 15:40:00,74.74,74.74,74.62,74.63,183782.0,54.3236,54.3236,54.2364,54.2437,183782.0
2018-06-26 15:45:00,74.62,74.63,74.5,74.51,189304.0,54.2364,54.2437,54.1492,54.1565,189304.0
2018-06-26 15:50:00,74.51,74.58,74.47,74.57,372169.0,54.1565,54.2073,54.1274,54.2001,372169.0
2018-06-26 15:55:00,74.57,74.61,74.51,74.59,875628.0,54.2001,54.2291,54.1565,54.2146,875628.0
2018-06-27 09:30:00,75.19,75.92,75.16,75.84,1752251.0,54.6507,55.1813,54.6289,55.1231,1752251.0
2018-06-27 09:35:00,75.84,76.12,75.83,76.02,728892.0,55.1231,55.3267,55.1159,55.254,728892.0
2018-06-27 09:40:00,76.02,76.07,75.88,76.04,505200.0,55.254,55.2903,55.1522,55.2685,505200.0
2018-06-27 09:45:00,76.04,76.14,75.85,76.11,585902.0,55.2685,55.3412,55.1304,55.3194,585902.0
2018-06-27 09:50:00,76.11,76.16,75.97,76.11,498336.0,55.3194,55.3557,55.2176,55.3194,498336.0
2018-06-27 09:55:00,76.12,76.16,75.95,76.06,495581.0,55.3267,55.3557,55.2031,55.2831,495581.0
2018-06-27 10:00:00,76.05,76.17,75.92,76.15,555503.0,55.2758,55.363,55.1813,55.3485,555503.0
2018-06-27 10:05:00,76.14,76.16,76.02,76.08,476353.0,55.3412,55.3557,55.254,55.2976,476353.0
2018-06-27 10:10:00,76.09,76.19,76.03,76.19,508340.0,55.3049,55.3775,55.2612,55.3775,508340.0
2018-06-27 10:15:00,76.19,76.22,76.13,76.2,184754.0,55.3775,55.3993,55.3339,55.3848,184754.0
2018-06-27 10:20:00,76.19,76.23,76.03,76.08,194246.0,55.3775,55.4066,55.2612,55.2976,194246.0
2018-06-27 10:25:00,76.08,76.11,75.87,75.99,182864.0,55.2976,55.3194,55.145,55.2322,182864.0
2018-06-27 10:30:00,75.99,76.48,75.99,76.27,508843.0,55.2322,55.5883,55.2322,55.4357,508843.0
2018-06-27 10:35:00,76.27,76.51,76.21,76.51,355419.0,55.4357,55.6101,55.3921,55.6101,355419.0
2018-06-27 10:40:00,76.5,76.5,76.37,76.4,226506.0,55.6029,55.6029,55.5084,55.5302,226506.0
2018-06-27 10:45:00,76.39,76.42,76.29,76.33,222767.0,55.5229,55.5447,55.4502,55.4793,222767.0
2018-06-27 10:50:00,76.34,76.43,76.3,76.34,326358.0,55.4866,55.552,55.4575,55.4866,326358.0
2018-06-27 10:55:00,76.33,76.35,76.16,76.16,176546.0,55.4793,55.4938,55.3557,55.3557,176546.0
2018-06-27 11:00:00,76.16,76.26,75.96,75.96,237178.0,55.3557,55.4284,55.2104,55.2104,237178.0
2018-06-27 11:05:00,75.95,76.03,75.85,75.94,321305.0,55.2031,55.2612,55.1304,55.1958,321305.0
2018-06-27 11:10:00,75.95,75.98,75.83,75.95,206109.0,55.2031,55.2249,55.1159,55.2031,206109.0
2018-06-27 11:15:00,75.94,76.1,75.94,76.09,196162.0,55.1958,55.3121,55.1958,55.3049,196162.0
2018-06-27 11:20:00,76.09,76.1,75.86,75.88,175037.0,55.3049,55.3121,55.1377,55.1522,175037.0
2018-06-27 11:25:00,75.88,75.91,75.78,75.79,202182.0,55.1522,55.174,55.0795,55.0868,202182.0
2018-06-27 11:30:00,75.79,75.88,75.67,75.88,146131.0,55.0868,55.1522,54.9996,55.1522,146131.0
2018-06-27 11:35:00,75.87,75.94,75.83,75.9,150775.0,55.145,55.1958,55.1159,55.1668,150775.0
2018-06-27 11:40:00,75.89,75.9,75.71,75.74,194399.0,55.1595,55.1668,55.0287,55.0505,194399.0
2018-06-27 11:45:00,75.74,75.82,75.68,75.8,142544.0,55.0505,55.1086,55.0069,55.0941,142544.0
2018-06-27 11:50:00,75.8,75.89,75.79,75.88,61563.0,55.0941,55.1595,55.0868,55.1522,61563.0
2018-06-27 11:55:00,75.89,75.96,75.77,75.86,77935.0,55.1595,55.2104,55.0723,55.1377,77935.0
2018-06-27 12:00:00,75.85,75.96,75.81,75.88,59055.0,55.1304,55.2104,55.1013,55.1522,59055.0
2018-06-27 12:05:00,75.89,75.94,75.87,75.92,60992.0,55.1595,55.1958,55.145,55.1813,60992.0
2018-06-27 12:10:00,75.92,75.98,75.9,75.98,66114.0,55.1813,55.2249,55.1668,55.2249,66114.0
2018-06-27 12:15:00,75.98,76.11,75.94,76.05,160230.0,55.2249,55.3194,55.1958,55.2758,160230.0
2018-06-27 12:20:00,76.04,76.09,76.04,76.08,55558.0,55.2685,55.3049,55.2685,55.2976,55558.0
2018-06-27 12:25:00,76.08,76.08,76.03,76.03,97530.0,55.2976,55.2976,55.2612,55.2612,97530.0
2018-06-27 12:30:00,76.03,76.04,75.9,75.91,84046.0,55.2612,55.2685,55.1668,55.174,84046.0
2018-06-27 12:35:00,75.92,75.93,75.83,75.85,89659.0,55.1813,55.1886,55.1159,55.1304,89659.0
2018-06-27 12:40:00,75.84,75.85,75.75,75.79,96389.0,55.1231,55.1304,55.0577,55.0868,96389.0
2018-06-27 12:45:00,75.79,75.87,75.76,75.87,68528.0,55.0868,55.145,55.065,55.145,68528.0
2018-06-27 12:50:00,75.87,75.93,75.86,75.86,70884.0,55.145,55.1886,55.1377,55.1377,70884.0
2018-06-27 12:55:00,75.86,75.92,75.81,75.83,68775.0,55.1377,55.1813,55.1013,55.1159,68775.0
2018-06-27 13:00:00,75.84,75.97,75.84,75.94,106218.0,55.1231,55.2176,55.1231,55.1958,106218.0
2018-06-27 13:05:00,75.94,75.94,75.78,75.79,130430.0,55.1958,55.1958,55.0795,55.0868,130430.0
2018-06-27 13:10:00,75.8,75.88,75.78,75.78,105983.0,55.0941,55.1522,55.0795,55.0795,105983.0
2018-06-27 13:15:00,75.78,75.81,75.55,75.57,198599.0,55.0795,55.1013,54.9124,54.9269,198599.0
2018-06-27 13:20:00,75.57,75.77,75.57,75.73,186273.0,54.9269,55.0723,54.9269,55.0432,186273.0
2018-06-27 13:25:00,75.72,75.73,75.66,75.68,79433.0,55.0359,55.0432,54.9923,55.0069,79433.0
2018-06-27 13:30:00,75.68,75.85,75.64,75.84,98907.0,55.0069,55.1304,54.9778,55.1231,98907.0
2018-06-27 13:35:00,75.84,75.87,75.77,75.8,136772.0,55.1231,55.145,55.0723,55.0941,136772.0
2018-06-27 13:40:00,75.8,75.86,75.77,75.79,94175.0,55.0941,55.1377,55.0723,55.0868,94175.0
2018-06-27 13:45:00,75.78,75.88,75.77,75.82,93161.0,55.0795,55.1522,55.0723,55.1086,93161.0
2018-06-27 13:50:00,75.81,75.83,75.74,75.77,94335.0,55.1013,55.1159,55.0505,55.0723,94335.0
2018-06-27 13:55:00,75.77,75.84,75.74,75.78,129499.0,55.0723,55.1231,55.0505,55.0795,129499.0
2018-06-27 14:00:00,75.78,75.87,75.74,75.82,77063.0,55.0795,55.145,55.0505,55.1086,77063.0
2018-06-27 14:05:00,75.81,75.82,75.71,75.72,69524.0,55.1013,55.1086,55.0287,55.0359,69524.0
2018-06-27 14:10:00,75.72,75.76,75.65,75.75,84160.0,55.0359,55.065,54.9851,55.0577,84160.0
2018-06-27 14:15:00,75.75,75.85,75.72,75.82,122837.0,55.0577,55.1304,55.0359,55.1086,122837.0
2018-06-27 14:20:00,75.83,75.88,75.77,75.8,86205.0,55.1159,55.1522,55.0723,55.0941,86205.0
2018-06-27 14:25:00,75.81,75.84,75.68,75.7,97258.0,55.1013,55.1231,55.0069,55.0214,97258.0
2018-06-27 14:30:00,75.69,75.69,75.58,75.6,133092.0,55.0141,55.0141,54.9342,54.9487,133092.0
2018-06-27 14:35:00,75.61,75.73,75.61,75.69,156919.0,54.956,55.0432,54.956,55.0141,156919.0
2018-06-27 14:40:00,75.69,75.74,75.67,75.72,73326.0,55.0141,55.0505,54.9996,55.0359,73326.0
2018-06-27 14:45:00,75.72,75.83,75.71,75.74,132497.0,55.0359,55.1159,55.0287,55.0505,132497.0
2018-06-27 14:50:00,75.74,75.74,75.6,75.6,126533.0,55.0505,55.0505,54.9487,54.9487,126533.0
2018-06-27 14:55:00,75.59,75.6,75.47,75.5,488529.0,54.9414,54.9487,54.8542,54.876,488529.0
2018-06-27 15:00:00,75.5,75.51,75.39,75.46,140973.0,54.876,54.8833,54.7961,54.847,140973.0
2018-06-27 15:05:00,75.47,75.56,75.4,75.4,132711.0,54.8542,54.9196,54.8033,54.8033,132711.0
2018-06-27 15:10:00,75.4,75.43,75.31,75.36,237420.0,54.8033,54.8251,54.7379,54.7743,237420.0
2018-06-27 15:15:00,75.36,75.5,75.32,75.46,192966.0,54.7743,54.876,54.7452,54.847,192966.0
2018-06-27 15:20:00,75.46,75.53,75.45,75.53,132957.0,54.847,54.8978,54.8397,54.8978,132957.0
2018-06-27 15:25:00,75.52,75.66,75.49,75.6,438606.0,54.8906,54.9923,54.8688,54.9487,438606.0
2018-06-27 15:30:00,75.59,75.6,75.5,75.52,301372.0,54.9414,54.9487,54.876,54.8906,301372.0
2018-06-27 15:35:00,75.51,75.58,75.47,75.53,277185.0,54.8833,54.9342,54.8542,54.8978,277185.0
2018-06-27 15:40:00,75.53,75.67,75.5,75.62,352948.0,54.8978,54.9996,54.876,54.9632,352948.0
2018-06-27 15:45:00,75.61,75.62,75.44,75.49,367976.0,54.956,54.9632,54.8324,54.8688,367976.0
2018-06-27 15:50:00,75.48,75.57,75.44,75.56,580754.0,54.8615,54.9269,54.8324,54.9196,580754.0
2018-06-27 15:55:00,75.56,75.67,75.49,75.58,1217303.0,54.9196,54.9996,54.8688,54.9342,1217303.0
2018-06-28 09:30:00,75.68,75.96,75.64,75.7,365350.0,55.0069,55.2104,54.9778,55.0214,365350.0
2018-06-28 09:35:00,75.7,75.7,75.25,75.29,442492.0,55.0214,55.0214,54.6943,54.7234,442492.0
2018-06-28 09:40:00,75.3,75.41,75.11,75.3,172217.0,54.7307,54.8106,54.5926,54.7307,172217.0
2018-06-28 09:45:00,75.3,75.33,74.89,75.02,775083.0,54.7307,54.7525,54.4327,54.5271,775083.0
2018-06-28 09:50:00,75.02,75.32,75.0,75.25,335207.0,54.5271,54.7452,54.5126,54.6943,335207.0
2018-06-28 09:55:00,75.24,75.25,75.01,75.12,176895.0,54.687,54.6943,54.5199,54.5998,176895.0
2018-06-28 10:00:00,75.13,75.47,75.12,75.36,312699.0,54.6071,54.8542,54.5998,54.7743,312699.0
2018-06-28 10:05:00,75.37,75.45,75.3,75.44,187097.0,54.7815,54.8397,54.7307,54.8324,187097.0
2018-06-28 10:10:00,75.44,75.53,75.34,75.44,272246.0,54.8324,54.8978,54.7597,54.8324,272246.0
2018-06-28 10:15:00,75.44,75.53,75.29,75.39,284034.0,54.8324,54.8978,54.7234,54.7961,284034.0
2018-06-28 10:20:00,75.4,75.48,75.3,75.47,223382.0,54.8033,54.8615,54.7307,54.8542,223382.0
2018-06-28 10:25:00,75.47,75.58,75.42,75.46,295814.0,54.8542,54.9342,54.8179,54.847,295814.0
2018-06-28 10:30:00,75.46,75.51,75.38,75.38,237038.0,54.847,54.8833,54.7888,54.7888,237038.0
2018-06-28 10:35:00,75.38,75.44,75.27,75.37,168871.0,54.7888,54.8324,54.7089,54.7815,168871.0
2018-06-28 10:40:00,75.37,75.48,75.32,75.47,175761.0,54.7815,54.8615,54.7452,54.8542,175761.0
2018-06-28 10:45:00,75.48,75.49,75.34,75.36,75472.0,54.8615,54.8688,54.7597,54.7743,75472.0
2018-06-28 10:50:00,75.36,75.5,75.24,75.46,181015.0,54.7743,54.876,54.687,54.847,181015.0
2018-06-28 10:55:00,75.47,75.55,75.46,75.54,156065.0,54.8542,54.9124,54.847,54.9051,156065.0
2018-06-28 11:00:00,75.55,75.59,75.14,75.17,445818.0,54.9124,54.9414,54.6144,54.6362,445818.0
2018-06-28 11:05:00,75.17,75.23,74.99,75.22,327457.0,54.6362,54.6798,54.5053,54.6725,327457.0
2018-06-28 11:10:00,75.22,75.26,75.08,75.25,164275.0,54.6725,54.7016,54.5708,54.6943,164275.0
2018-06-28 11:15:00,75.25,75.41,75.23,75.38,127658.0,54.6943,54.8106,54.6798,54.7888,127658.0
2018-06-28 11:20:00,75.38,75.39,75.27,75.27,118527.0,54.7888,54.7961,54.7089,54.7089,118527.0
2018-06-28 11:25:00,75.25,75.37,75.24,75.26,224693.0,54.6943,54.7815,54.687,54.7016,224693.0
2018-06-28 11:30:00,75.25,75.45,75.22,75.44,123703.0,54.6943,54.8397,54.6725,54.8324,123703.0
2018-06-28 11:35:00,75.44,75.48,75.28,75.36,109600.0,54.8324,54.8615,54.7161,54.7743,109600.0
2018-06-28 11:40:00,75.36,75.36,75.21,75.28,129159.0,54.7743,54.7743,54.6652,54.7161,129159.0
2018-06-28 11:45:00,75.28,75.34,75.21,75.26,139953.0,54.7161,54.7597,54.6652,54.7016,139953.0
2018-06-28 11:50:00,75.26,75.39,75.25,75.36,98090.0,54.7016,54.7961,54.6943,54.7743,98090.0
2018-06-28 11:55:00,75.36,75.36,75.24,75.33,61450.0,54.7743,54.7743,54.687,54.7525,61450.0
2018-06-28 12:00:00,75.34,75.39,75.3,75.33,70592.0,54.7597,54.7961,54.7307,54.7525,70592.0
2018-06-28 12:05:00,75.33,75.43,75.32,75.34,108974.0,54.7525,54.8251,54.7452,54.7597,108974.0
2018-06-28 12:10:00,75.36,75.36,75.27,75.3,97972.0,54.7743,54.7743,54.7089,54.7307,97972.0
2018-06-28 12:15:00,75.29,75.33,75.28,75.3,63450.0,54.7234,54.7525,54.7161,54.7307,63450.0
2018-06-28 12:20:00,75.31,75.31,75.2,75.26,119890.0,54.7379,54.7379,54.658,54.7016,119890.0
2018-06-28 12:25:00,75.26,75.3,75.21,75.29,61945.0,54.7016,54.7307,54.6652,54.7234,61945.0
2018-06-28 12:30:00,75.28,75.28,75.21,75.25,53268.0,54.7161,54.7161,54.6652,54.6943,53268.0
2018-06-28 12:35:00,75.26,75.28,75.2,75.25,94982.0,54.7016,54.7161,54.658,54.6943,94982.0
2018-06-28 12:40:00,75.25,75.27,75.21,75.27,46122.0,54.6943,54.7089,54.6652,54.7089,46122.0
2018-06-28 12:45:00,75.28,75.35,75.19,75.34,61218.0,54.7161,54.767,54.6507,54.7597,61218.0
2018-06-28 12:50:00,75.34,75.44,75.34,75.35,132387.0,54.7597,54.8324,54.7597,54.767,132387.0
2018-06-28 12:55:00,75.36,75.41,75.33,75.39,45109.0,54.7743,54.8106,54.7525,54.7961,45109.0
2018-06-28 13:00:00,75.39,75.47,75.36,75.47,170226.0,54.7961,54.8542,54.7743,54.8542,170226.0
2018-06-28 13:05:00,75.48,75.54,75.45,75.53,68599.0,54.8615,54.9051,54.8397,54.8978,68599.0
2018-06-28 13:10:00,75.54,75.56,75.52,75.55,57162.0,54.9051,54.9196,54.8906,54.9124,57162.0
2018-06-28 13:15:00,75.55,75.63,75.54,75.57,111348.0,54.9124,54.9705,54.9051,54.9269,111348.0
2018-06-28 13:20:00,75.57,75.67,75.56,75.59,156808.0,54.9269,54.9996,54.9196,54.9414,156808.0
2018-06-28 13:25:00,75.61,75.61,75.54,75.58,105695.0,54.956,54.956,54.9051,54.9342,105695.0
2018-06-28 13:30:00,75.59,75.63,75.51,75.51,103932.0,54.9414,54.9705,54.8833,54.8833,103932.0
2018-06-28 13:35:00,75.51,75.58,75.48,75.51,127338.0,54.8833,54.9342,54.8615,54.8833,127338.0
2018-06-28 13:40:00,75.5,75.56,75.46,75.46,90210.0,54.876,54.9196,54.847,54.847,90210.0
2018-06-28 13:45:00,75.46,75.46,75.4,75.43,38327.0,54.847,54.847,54.8033,54.8251,38327.0
2018-06-28 13:50:00,75.44,75.56,75.43,75.51,60499.0,54.8324,54.9196,54.8251,54.8833,60499.0
2018-06-28 13:55:00,75.51,75.52,75.47,75.51,34493.0,54.8833,54.8906,54.8542,54.8833,34493.0
2018-06-28 14:00:00,75.5,75.5,75.45,75.47,89889.0,54.876,54.876,54.8397,54.8542,89889.0
2018-06-28 14:05:00,75.47,75.5,75.45,75.47,114195.0,54.8542,54.876,54.8397,54.8542,114195.0
2018-06-28 14:10:00,75.48,75.49,75.39,75.41,86339.0,54.8615,54.8688,54.7961,54.8106,86339.0
2018-06-28 14:15:00,75.42,75.5,75.4,75.45,152035.0,54.8179,54.876,54.8033,54.8397,152035.0
2018-06-28 14:20:00,75.46,75.54,75.46,75.48,152900.0,54.847,54.9051,54.847,54.8615,152900.0
2018-06-28 14:25:00,75.48,75.5,75.43,75.45,101541.0,54.8615,54.876,54.8251,54.8397,101541.0
2018-06-28 14:30:00,75.44,75.44,75.36,75.37,105315.0,54.8324,54.8324,54.7743,54.7815,105315.0
2018-06-28 14:35:00,75.38,75.4,75.35,75.37,78267.0,54.7888,54.8033,54.767,54.7815,78267.0
2018-06-28 14:40:00,75.37,75.4,75.35,75.36,64251.0,54.7815,54.8033,54.767,54.7743,64251.0
2018-06-28 14:45:00,75.36,75.45,75.35,75.42,92721.0,54.7743,54.8397,54.767,54.8179,92721.0
2018-06-28 14:50:00,75.42,75.55,75.41,75.55,74013.0,54.8179,54.9124,54.8106,54.9124,74013.0
2018-06-28 14:55:00,75.55,75.6,75.53,75.59,79484.0,54.9124,54.9487,54.8978,54.9414,79484.0
2018-06-28 15:00:00,75.59,75.62,75.56,75.57,73684.0,54.9414,54.9632,54.9196,54.9269,73684.0
2018-06-28 15:05:00,75.57,75.64,75.57,75.6,107118.0,54.9269,54.9778,54.9269,54.9487,107118.0
2018-06-28 15:10:00,75.6,75.63,75.56,75.59,80010.0,54.9487,54.9705,54.9196,54.9414,80010.0
2018-06-28 15:15:00,75.59,75.63,75.52,75.57,173700.0,54.9414,54.9705,54.8906,54.9269,173700.0
2018-06-28 15:20:00,75.56,75.57,75.53,75.54,44250.0,54.9196,54.9269,54.8978,54.9051,44250.0
2018-06-28 15:25:00,75.53,75.55,75.47,75.48,81913.0,54.8978,54.9124,54.8542,54.8615,81913.0
2018-06-28 15:30:00,75.48,75.49,75.38,75.39,279995.0,54.8615,54.8688,54.7888,54.7961,279995.0
2018-06-28 15:35:00,75.4,75.46,75.38,75.43,94006.0,54.8033,54.847,54.7888,54.8251,94006.0
2018-06-28 15:40:00,75.42,75.5,75.42,75.46,80808.0,54.8179,54.876,54.8179,54.847,80808.0
2018-06-28 15:45:00,75.45,75.5,75.41,75.49,109114.0,54.8397,54.876,54.8106,54.8688,109114.0
2018-06-28 15:50:00,75.49,75.49,75.4,75.43,241248.0,54.8688,54.8688,54.8033,54.8251,241248.0
2018-06-28 15:55:00,75.44,75.51,75.42,75.49,406052.0,54.8324,54.8833,54.8179,54.8688,406052.0
2018-06-29 09:30:00,75.68,76.3,75.68,76.11,404073.0,55.0069,55.4575,55.0069,55.3194,404073.0
2018-06-29 09:35:00,76.1,76.38,76.1,76.37,416055.0,55.3121,55.5156,55.3121,55.5084,416055.0
2018-06-29 09:40:00,76.37,76.43,76.3,76.32,243319.0,55.5084,55.552,55.4575,55.472,243319.0
2018-06-29 09:45:00,76.32,76.6,76.32,76.51,274736.0,55.472,55.6755,55.472,55.6101,274736.0
2018-06-29 09:50:00,76.52,76.74,76.51,76.7,262782.0,55.6174,55.7773,55.6101,55.7482,262782.0
2018-06-29 09:55:00,76.7,76.73,76.54,76.55,185119.0,55.7482,55.77,55.6319,55.6392,185119.0
2018-06-29 10:00:00,76.55,76.65,76.51,76.6,189693.0,55.6392,55.7119,55.6101,55.6755,189693.0
2018-06-29 10:05:00,76.59,76.6,76.42,76.56,145952.0,55.6683,55.6755,55.5447,55.6465,145952.0
2018-06-29 10:10:00,76.56,76.59,76.41,76.43,133976.0,55.6465,55.6683,55.5374,55.552,133976.0
2018-06-29 10:15:00,76.43,76.51,76.42,76.49,138314.0,55.552,55.6101,55.5447,55.5956,138314.0
2018-06-29 10:20:00,76.49,76.57,76.46,76.56,136789.0,55.5956,55.6537,55.5738,55.6465,136789.0
2018-06-29 10:25:00,76.56,76.64,76.55,76.63,128976.0,55.6465,55.7046,55.6392,55.6973,128976.0
2018-06-29 10:30:00,76.63,76.71,76.56,76.7,245992.0,55.6973,55.7555,55.6465,55.7482,245992.0
2018-06-29 10:35:00,76.69,76.73,76.61,76.62,265193.0,55.741,55.77,55.6828,55.6901,265193.0
2018-06-29 10:40:00,76.62,76.66,76.54,76.65,126524.0,55.6901,55.7192,55.6319,55.7119,126524.0
2018-06-29 10:45:00,76.65,76.67,76.55,76.62,144270.0,55.7119,55.7264,55.6392,55.6901,144270.0
2018-06-29 10:50:00,76.62,76.67,76.57,76.61,138857.0,55.6901,55.7264,55.6537,55.6828,138857.0
2018-06-29 10:55:00,76.62,76.64,76.56,76.6,127570.0,55.6901,55.7046,55.6465,55.6755,127570.0
2018-06-29 11:00:00,76.6,76.62,76.46,76.49,111548.0,55.6755,55.6901,55.5738,55.5956,111548.0
2018-06-29 11:05:00,76.5,76.56,76.46,76.53,107598.0,55.6029,55.6465,55.5738,55.6247,107598.0
2018-06-29 11:10:00,76.53,76.64,76.53,76.6,91119.0,55.6247,55.7046,55.6247,55.6755,91119.0
2018-06-29 11:15:00,76.59,76.62,76.54,76.55,91945.0,55.6683,55.6901,55.6319,55.6392,91945.0
2018-06-29 11:20:00,76.55,76.56,76.36,76.45,132336.0,55.6392,55.6465,55.5011,55.5665,132336.0
2018-06-29 11:25:00,76.45,76.49,76.42,76.48,179877.0,55.5665,55.5956,55.5447,55.5883,179877.0
2018-06-29 11:30:00,76.47,76.5,76.37,76.4,123059.0,55.5811,55.6029,55.5084,55.5302,123059.0
2018-06-29 11:35:00,76.41,76.42,76.29,76.31,123338.0,55.5374,55.5447,55.4502,55.4648,123338.0
2018-06-29 11:40:00,76.31,76.4,76.3,76.38,81123.0,55.4648,55.5302,55.4575,55.5156,81123.0
2018-06-29 11:45:00,76.39,76.49,76.39,76.47,70493.0,55.5229,55.5956,55.5229,55.5811,70493.0
2018-06-29 11:50:00,76.47,76.47,76.37,76.38,96752.0,55.5811,55.5811,55.5084,55.5156,96752.0
2018-06-29 11:55:00,76.37,76.4,76.3,76.34,85616.0,55.5084,55.5302,55.4575,55.4866,85616.0
2018-06-29 12:00:00,76.34,76.43,76.32,76.42,60562.0,55.4866,55.552,55.472,55.5447,60562.0
2018-06-29 12:05:00,76.42,76.46,76.38,76.4,104191.0,55.5447,55.5738,55.5156,55.5302,104191.0
2018-06-29 12:10:00,76.4,76.4,76.3,76.3,80900.0,55.5302,55.5302,55.4575,55.4575,80900.0
2018-06-29 12:15:00,76.3,76.33,76.26,76.28,156098.0,55.4575,55.4793,55.4284,55.443,156098.0
2018-06-29 12:20:00,76.29,76.3,76.25,76.27,81563.0,55.4502,55.4575,55.4212,55.4357,81563.0
2018-06-29 12:25:00,76.27,76.33,76.26,76.32,61101.0,55.4357,55.4793,55.4284,55.472,61101.0
2018-06-29 12:30:00,76.32,76.37,76.28,76.37,57821.0,55.472,55.5084,55.443,55.5084,57821.0
2018-06-29 12:35:00,76.37,76.39,76.3,76.36,111061.0,55.5084,55.5229,55.4575,55.5011,111061.0
2018-06-29 12:40:00,76.36,76.37,76.3,76.32,75469.0,55.5011,55.5084,55.4575,55.472,75469.0
2018-06-29 12:45:00,76.32,76.32,76.25,76.31,68861.0,55.472,55.472,55.4212,55.4648,68861.0
2018-06-29 12:50:00,76.3,76.37,76.29,76.31,53138.0,55.4575,55.5084,55.4502,55.4648,53138.0
2018-06-29 12:55:00,76.31,76.38,76.3,76.38,57554.0,55.4648,55.5156,55.4575,55.5156,57554.0
2018-06-29 13:00:00,76.38,76.44,76.36,76.44,83463.0,55.5156,55.5593,55.5011,55.5593,83463.0
2018-06-29 13:05:00,76.44,76.47,76.39,76.41,58505.0,55.5593,55.5811,55.5229,55.5374,58505.0
2018-06-29 13:10:00,76.42,76.43,76.32,76.33,29435.0,55.5447,55.552,55.472,55.4793,29435.0
2018-06-29 13:15:00,76.33,76.33,76.24,76.25,45861.0,55.4793,55.4793,55.4139,55.4212,45861.0
2018-06-29 13:20:00,76.25,76.3,76.24,76.28,52224.0,55.4212,55.4575,55.4139,55.443,52224.0
2018-06-29 13:25:00,76.28,76.32,76.26,76.3,78231.0,55.443,55.472,55.4284,55.4575,78231.0
2018-06-29 13:30:00,76.29,76.34,76.27,76.32,46125.0,55.4502,55.4866,55.4357,55.472,46125.0
2018-06-29 13:35:00,76.32,76.35,76.29,76.32,28710.0,55.472,55.4938,55.4502,55.472,28710.0
2018-06-29 13:40:00,76.32,76.39,76.31,76.37,39753.0,55.472,55.5229,55.4648,55.5084,39753.0
2018-06-29 13:45:00,76.38,76.38,76.32,76.33,58054.0,55.5156,55.5156,55.472,55.4793,58054.0
2018-06-29 13:50:00,76.33,76.34,76.3,76.32,52513.0,55.4793,55.4866,55.4575,55.472,52513.0
2018-06-29 13:55:00,76.32,76.33,76.25,76.28,60355.0,55.472,55.4793,55.4212,55.443,60355.0
2018-06-29 14:00:00,76.28,76.32,76.27,76.31,56823.0,55.443,55.472,55.4357,55.4648,56823.0
2018-06-29 14:05:00,76.3,76.36,76.27,76.35,119832.0,55.4575,55.5011,55.4357,55.4938,119832.0
2018-06-29 14:10:00,76.35,76.38,76.3,76.34,101568.0,55.4938,55.5156,55.4575,55.4866,101568.0
2018-06-29 14:15:00,76.34,76.38,76.31,76.37,144852.0,55.4866,55.5156,55.4648,55.5084,144852.0
2018-06-29 14:20:00,76.36,76.39,76.35,76.36,61034.0,55.5011,55.5229,55.4938,55.5011,61034.0
2018-06-29 14:25:00,76.37,76.4,76.3,76.31,108706.0,55.5084,55.5302,55.4575,55.4648,108706.0
2018-06-29 14:30:00,76.31,76.33,76.26,76.27,86210.0,55.4648,55.4793,55.4284,55.4357,86210.0
2018-06-29 14:35:00,76.27,76.3,76.25,76.27,154255.0,55.4357,55.4575,55.4212,55.4357,154255.0
2018-06-29 14:40:00,76.27,76.32,76.23,76.31,73567.0,55.4357,55.472,55.4066,55.4648,73567.0
2018-06-29 14:45:00,76.31,76.31,76.26,76.29,36467.0,55.4648,55.4648,55.4284,55.4502,36467.0
2018-06-29 14:50:00,76.29,76.32,76.27,76.31,53720.0,55.4502,55.472,55.4357,55.4648,53720.0
2018-06-29 14:55:00,76.31,76.37,76.3,76.34,92669.0,55.4648,55.5084,55.4575,55.4866,92669.0
2018-06-29 15:00:00,76.34,76.37,76.32,76.33,67163.0,55.4866,55.5084,55.472,55.4793,67163.0
2018-06-29 15:05:00,76.33,76.36,76.31,76.35,65072.0,55.4793,55.5011,55.4648,55.4938,65072.0
2018-06-29 15:10:00,76.35,76.36,76.31,76.31,31978.0,55.4938,55.5011,55.4648,55.4648,31978.0
2018-06-29 15:15:00,76.31,76.32,76.27,76.28,90157.0,55.4648,55.472,55.4357,55.443,90157.0
2018-06-29 15:20:00,76.28,76.31,76.24,76.26,118104.0,55.443,55.4648,55.4139,55.4284,118104.0
2018-06-29 15:25:00,76.26,76.32,76.24,76.26,77031.0,55.4284,55.472,55.4139,55.4284,77031.0
2018-06-29 15:30:00,76.26,76.26,76.18,76.2,151637.0,55.4284,55.4284,55.3703,55.3848,151637.0
2018-06-29 15:35:00,76.19,76.2,76.09,76.1,154985.0,55.3775,55.3848,55.3049,55.3121,154985.0
2018-06-29 15:40:00,76.1,76.12,76.07,76.09,142532.0,55.3121,55.3267,55.2903,55.3049,142532.0
2018-06-29 15:45:00,76.09,76.14,75.99,76.05,438077.0,55.3049,55.3412,55.2322,55.2758,438077.0
2018-06-29 15:50:00,76.05,76.2,76.01,76.18,604367.0,55.2758,55.3848,55.2467,55.3703,604367.0
2018-06-29 15:55:00,76.17,76.18,75.93,75.98,1245295.0,55.363,55.3703,55.1886,55.2249,1245295.0
2018-07-02 09:30:00,75.41,75.43,75.04,75.1,687190.0,54.8106,54.8251,54.5417,54.5853,687190.0
2018-07-02 09:35:00,75.09,75.22,74.82,74.88,457058.0,54.578,54.6725,54.3818,54.4254,457058.0
2018-07-02 09:40:00,74.87,74.87,74.48,74.49,279308.0,54.4181,54.4181,54.1347,54.1419,279308.0
2018-07-02 09:45:00,74.49,74.71,74.45,74.68,207520.0,54.1419,54.3018,54.1128,54.28,207520.0
2018-07-02 09:50:00,74.68,74.84,74.63,74.84,296933.0,54.28,54.3963,54.2437,54.3963,296933.0
2018-07-02 09:55:00,74.84,75.06,74.77,75.01,236274.0,54.3963,54.5562,54.3454,54.5199,236274.0
2018-07-02 10:00:00,75.0,75.09,74.92,75.03,343339.0,54.5126,54.578,54.4545,54.5344,343339.0
2018-07-02 10:05:00,75.02,75.03,74.82,74.82,165918.0,54.5271,54.5344,54.3818,54.3818,165918.0
2018-07-02 10:10:00,74.81,74.85,74.7,74.78,217825.0,54.3745,54.4036,54.2946,54.3527,217825.0
2018-07-02 10:15:00,74.79,74.88,74.73,74.85,157138.0,54.36,54.4254,54.3164,54.4036,157138.0
2018-07-02 10:20:00,74.85,74.96,74.8,74.96,318995.0,54.4036,54.4835,54.3672,54.4835,318995.0
2018-07-02 10:25:00,74.97,75.08,74.97,75.01,177888.0,54.4908,54.5708,54.4908,54.5199,177888.0
2018-07-02 10:30:00,75.01,75.13,74.99,75.06,127815.0,54.5199,54.6071,54.5053,54.5562,127815.0
2018-07-02 10:35:00,75.06,75.07,74.91,75.0,130413.0,54.5562,54.5635,54.4472,54.5126,130413.0
2018-07-02 10:40:00,75.0,75.06,74.91,74.91,85375.0,54.5126,54.5562,54.4472,54.4472,85375.0
2018-07-02 10:45:00,74.9,75.01,74.87,74.93,81314.0,54.4399,54.5199,54.4181,54.4617,81314.0
2018-07-02 10:50:00,74.92,75.0,74.87,74.95,124550.0,54.4545,54.5126,54.4181,54.4763,124550.0
2018-07-02 10:55:00,74.94,75.04,74.93,75.03,87078.0,54.469,54.5417,54.4617,54.5344,87078.0
2018-07-02 11:00:00,75.03,75.17,75.02,75.15,126177.0,54.5344,54.6362,54.5271,54.6216,126177.0
2018-07-02 11:05:00,75.14,75.19,75.07,75.14,95066.0,54.6144,54.6507,54.5635,54.6144,95066.0
2018-07-02 11:10:00,75.15,75.16,75.03,75.07,122875.0,54.6216,54.6289,54.5344,54.5635,122875.0
2018-07-02 11:15:00,75.08,75.1,74.92,74.93,130353.0,54.5708,54.5853,54.4545,54.4617,130353.0
2018-07-02 11:20:00,74.93,75.03,74.91,75.0,315243.0,54.4617,54.5344,54.4472,54.5126,315243.0
2018-07-02 11:25:00,75.0,75.01,74.9,74.9,384517.0,54.5126,54.5199,54.4399,54.4399,384517.0
2018-07-02 11:30:00,74.89,74.91,74.86,74.89,234419.0,54.4327,54.4472,54.4109,54.4327,234419.0
2018-07-02 11:35:00,74.89,74.92,74.8,74.81,96088.0,54.4327,54.4545,54.3672,54.3745,96088.0
2018-07-02 11:40:00,74.81,74.87,74.74,74.75,83056.0,54.3745,54.4181,54.3236,54.3309,83056.0
2018-07-02 11:45:00,74.75,74.85,74.75,74.8,110187.0,54.3309,54.4036,54.3309,54.3672,110187.0
2018-07-02 11:50:00,74.79,74.95,74.79,74.87,208743.0,54.36,54.4763,54.36,54.4181,208743.0
2018-07-02 11:55:00,74.86,74.92,74.84,74.88,152273.0,54.4109,54.4545,54.3963,54.4254,152273.0
2018-07-02 12:00:00,74.88,74.91,74.87,74.9,60068.0,54.4254,54.4472,54.4181,54.4399,60068.0
2018-07-02 12:05:00,74.9,74.93,74.85,74.89,96818.0,54.4399,54.4617,54.4036,54.4327,96818.0
2018-07-02 12:10:00,74.89,74.91,74.83,74.86,64401.0,54.4327,54.4472,54.389,54.4109,64401.0
2018-07-02 12:15:00,74.86,74.88,74.81,74.83,69868.0,54.4109,54.4254,54.3745,54.389,69868.0
2018-07-02 12:20:00,74.82,74.91,74.81,74.86,281076.0,54.3818,54.4472,54.3745,54.4109,281076.0
2018-07-02 12:25:00,74.86,74.93,74.84,74.91,384103.0,54.4109,54.4617,54.3963,54.4472,384103.0
2018-07-02 12:30:00,74.9,74.93,74.86,74.88,173058.0,54.4399,54.4617,54.4109,54.4254,173058.0
2018-07-02 12:35:00,74.88,74.94,74.87,74.92,98636.0,54.4254,54.469,54.4181,54.4545,98636.0
2018-07-02 12:40:00,74.92,74.99,74.9,74.95,89551.0,54.4545,54.5053,54.4399,54.4763,89551.0
2018-07-02 12:45:00,74.95,74.99,74.92,74.95,83867.0,54.4763,54.5053,54.4545,54.4763,83867.0
2018-07-02 12:50:00,74.95,74.99,74.91,74.92,83909.0,54.4763,54.5053,54.4472,54.4545,83909.0
2018-07-02 12:55:00,74.93,74.95,74.86,74.87,70751.0,54.4617,54.4763,54.4109,54.4181,70751.0
2018-07-02 13:00:00,74.87,74.9,74.84,74.86,75330.0,54.4181,54.4399,54.3963,54.4109,75330.0
2018-07-02 13:05:00,74.86,74.86,74.7,74.72,122090.0,54.4109,54.4109,54.2946,54.3091,122090.0
2018-07-02 13:10:00,74.72,74.73,74.59,74.59,141535.0,54.3091,54.3164,54.2146,54.2146,141535.0
2018-07-02 13:15:00,74.59,74.64,74.57,74.63,100077.0,54.2146,54.2509,54.2001,54.2437,100077.0
2018-07-02 13:20:00,74.62,74.67,74.6,74.65,89998.0,54.2364,54.2728,54.2219,54.2582,89998.0
2018-07-02 13:25:00,74.66,74.69,74.55,74.56,139159.0,54.2655,54.2873,54.1855,54.1928,139159.0
2018-07-02 13:30:00,74.55,74.64,74.55,74.59,71806.0,54.1855,54.2509,54.1855,54.2146,71806.0
2018-07-02 13:35:00,74.59,74.62,74.52,74.62,77056.0,54.2146,54.2364,54.1637,54.2364,77056.0
2018-07-02 13:40:00,74.61,74.63,74.58,74.6,44220.0,54.2291,54.2437,54.2073,54.2219,44220.0
2018-07-02 13:45:00,74.6,74.69,74.59,74.68,85348.0,54.2219,54.2873,54.2146,54.28,85348.0
2018-07-02 13:50:00,74.68,74.74,74.67,74.72,135553.0,54.28,54.3236,54.2728,54.3091,135553.0
2018-07-02 13:55:00,74.72,74.73,74.62,74.63,135189.0,54.3091,54.3164,54.2364,54.2437,135189.0
2018-07-02 14:00:00,74.64,74.67,74.54,74.54,353855.0,54.2509,54.2728,54.1783,54.1783,353855.0
2018-07-02 14:05:00,74.55,74.56,74.41,74.45,195518.0,54.1855,54.1928,54.0838,54.1128,195518.0
2018-07-02 14:10:00,74.45,74.58,74.42,74.52,252791.0,54.1128,54.2073,54.091,54.1637,252791.0
2018-07-02 14:15:00,74.53,74.58,74.5,74.5,126643.0,54.171,54.2073,54.1492,54.1492,126643.0
2018-07-02 14:20:00,74.49,74.54,74.47,74.52,126179.0,54.1419,54.1783,54.1274,54.1637,126179.0
2018-07-02 14:25:00,74.52,74.57,74.47,74.57,180926.0,54.1637,54.2001,54.1274,54.2001,180926.0
2018-07-02 14:30:00,74.57,74.59,74.53,74.57,113507.0,54.2001,54.2146,54.171,54.2001,113507.0
2018-07-02 14:35:00,74.57,74.57,74.52,74.53,108070.0,54.2001,54.2001,54.1637,54.171,108070.0
2018-07-02 14:40:00,74.53,74.63,74.53,74.62,111417.0,54.171,54.2437,54.171,54.2364,111417.0
2018-07-02 14:45:00,74.62,74.68,74.57,74.66,185626.0,54.2364,54.28,54.2001,54.2655,185626.0
2018-07-02 14:50:00,74.65,74.67,74.58,74.6,89277.0,54.2582,54.2728,54.2073,54.2219,89277.0
2018-07-02 14:55:00,74.61,74.61,74.55,74.6,110428.0,54.2291,54.2291,54.1855,54.2219,110428.0
2018-07-02 15:00:00,74.6,74.63,74.54,74.58,66333.0,54.2219,54.2437,54.1783,54.2073,66333.0
2018-07-02 15:05:00,74.58,74.6,74.53,74.55,99835.0,54.2073,54.2219,54.171,54.1855,99835.0
2018-07-02 15:10:00,74.55,74.59,74.51,74.52,75010.0,54.1855,54.2146,54.1565,54.1637,75010.0
2018-07-02 15:15:00,74.52,74.6,74.52,74.59,166601.0,54.1637,54.2219,54.1637,54.2146,166601.0
2018-07-02 15:20:00,74.59,74.63,74.55,74.63,74423.0,54.2146,54.2437,54.1855,54.2437,74423.0
2018-07-02 15:25:00,74.63,74.72,74.62,74.7,101840.0,54.2437,54.3091,54.2364,54.2946,101840.0
2018-07-02 15:30:00,74.7,74.72,74.65,74.67,131338.0,54.2946,54.3091,54.2582,54.2728,131338.0
2018-07-02 15:35:00,74.67,74.75,74.65,74.75,181905.0,54.2728,54.3309,54.2582,54.3309,181905.0
2018-07-02 15:40:00,74.75,74.8,74.7,74.76,310604.0,54.3309,54.3672,54.2946,54.3382,310604.0
2018-07-02 15:45:00,74.76,74.85,74.7,74.83,547152.0,54.3382,54.4036,54.2946,54.389,547152.0
2018-07-02 15:50:00,74.83,74.86,74.78,74.79,379121.0,54.389,54.4109,54.3527,54.36,379121.0
2018-07-02 15:55:00,74.8,74.81,74.74,74.76,923271.0,54.3672,54.3745,54.3236,54.3382,923271.0
2018-07-03 09:30:00,75.6,76.12,75.53,75.96,575619.0,54.9487,55.3267,54.8978,55.2104,575619.0
2018-07-03 09:35:00,75.96,76.24,75.92,76.01,228714.0,55.2104,55.4139,55.1813,55.2467,228714.0
2018-07-03 09:40:00,76.01,76.3,76.01,76.12,526565.0,55.2467,55.4575,55.2467,55.3267,526565.0
2018-07-03 09:45:00,76.13,76.33,76.12,76.25,339087.0,55.3339,55.4793,55.3267,55.4212,339087.0
2018-07-03 09:50:00,76.26,76.46,76.26,76.39,184772.0,55.4284,55.5738,55.4284,55.5229,184772.0
2018-07-03 09:55:00,76.39,76.39,76.04,76.06,222629.0,55.5229,55.5229,55.2685,55.2831,222629.0
2018-07-03 10:00:00,76.07,76.08,75.86,75.92,313390.0,55.2903,55.2976,55.1377,55.1813,313390.0
2018-07-03 10:05:00,75.92,76.03,75.88,75.98,195325.0,55.1813,55.2612,55.1522,55.2249,195325.0
2018-07-03 10:10:00,75.98,76.0,75.56,75.59,274819.0,55.2249,55.2394,54.9196,54.9414,274819.0
2018-07-03 10:15:00,75.59,75.74,75.52,75.6,250194.0,54.9414,55.0505,54.8906,54.9487,250194.0
2018-07-03 10:20:00,75.61,75.77,75.61,75.76,192258.0,54.956,55.0723,54.956,55.065,192258.0
2018-07-03 10:25:00,75.77,75.78,75.68,75.7,241587.0,55.0723,55.0795,55.0069,55.0214,241587.0
2018-07-03 10:30:00,75.7,75.73,75.58,75.7,103995.0,55.0214,55.0432,54.9342,55.0214,103995.0
2018-07-03 10:35:00,75.69,75.8,75.69,75.77,98884.0,55.0141,55.0941,55.0141,55.0723,98884.0
2018-07-03 10:40:00,75.77,75.77,75.52,75.56,174933.0,55.0723,55.0723,54.8906,54.9196,174933.0
2018-07-03 10:45:00,75.55,75.57,75.4,75.45,139185.0,54.9124,54.9269,54.8033,54.8397,139185.0
2018-07-03 10:50:00,75.46,75.55,75.37,75.5,112778.0,54.847,54.9124,54.7815,54.876,112778.0
2018-07-03 10:55:00,75.48,75.49,75.36,75.42,153377.0,54.8615,54.8688,54.7743,54.8179,153377.0
2018-07-03 11:00:00,75.42,75.53,75.41,75.53,138271.0,54.8179,54.8978,54.8106,54.8978,138271.0
2018-07-03 11:05:00,75.52,75.58,75.46,75.58,103092.0,54.8906,54.9342,54.847,54.9342,103092.0
2018-07-03 11:10:00,75.58,75.6,75.49,75.58,72587.0,54.9342,54.9487,54.8688,54.9342,72587.0
2018-07-03 11:15:00,75.59,75.59,75.39,75.41,115071.0,54.9414,54.9414,54.7961,54.8106,115071.0
2018-07-03 11:20:00,75.42,75.46,75.3,75.32,120551.0,54.8179,54.847,54.7307,54.7452,120551.0
2018-07-03 11:25:00,75.33,75.41,75.31,75.36,89221.0,54.7525,54.8106,54.7379,54.7743,89221.0
2018-07-03 11:30:00,75.37,75.48,75.34,75.44,48265.0,54.7815,54.8615,54.7597,54.8324,48265.0
2018-07-03 11:35:00,75.44,75.46,75.36,75.42,130007.0,54.8324,54.847,54.7743,54.8179,130007.0
2018-07-03 11:40:00,75.43,75.52,75.42,75.43,76551.0,54.8251,54.8906,54.8179,54.8251,76551.0
2018-07-03 11:45:00,75.43,75.53,75.41,75.52,133111.0,54.8251,54.8978,54.8106,54.8906,133111.0
2018-07-03 11:50:00,75.51,75.54,75.45,75.49,80278.0,54.8833,54.9051,54.8397,54.8688,80278.0
2018-07-03 11:55:00,75.49,75.63,75.44,75.62,96104.0,54.8688,54.9705,54.8324,54.9632,96104.0
2018-07-03 12:00:00,75.61,75.62,75.46,75.49,87800.0,54.956,54.9632,54.847,54.8688,87800.0
2018-07-03 12:05:00,75.49,75.53,75.47,75.52,116707.0,54.8688,54.8978,54.8542,54.8906,116707.0
2018-07-03 12:10:00,75.52,75.58,75.51,75.53,127631.0,54.8906,54.9342,54.8833,54.8978,127631.0
2018-07-03 12:15:00,75.53,75.57,75.47,75.56,75566.0,54.8978,54.9269,54.8542,54.9196,75566.0
2018-07-03 12:20:00,75.56,75.58,75.51,75.51,103500.0,54.9196,54.9342,54.8833,54.8833,103500.0
2018-07-03 12:25:00,75.51,75.52,75.44,75.48,205399.0,54.8833,54.8906,54.8324,54.8615,205399.0
2018-07-03 12:30:00,75.48,75.53,75.44,75.48,133307.0,54.8615,54.8978,54.8324,54.8615,133307.0
2018-07-03 12:35:00,75.48,75.49,75.23,75.27,220672.0,54.8615,54.8688,54.6798,54.7089,220672.0
2018-07-03 12:40:00,75.27,75.31,75.21,75.25,302442.0,54.7089,54.7379,54.6652,54.6943,302442.0
2018-07-03 12:45:00,75.24,75.24,75.15,75.17,207615.0,54.687,54.687,54.6216,54.6362,207615.0
2018-07-03 12:50:00,75.17,75.22,75.11,75.22,265038.0,54.6362,54.6725,54.5926,54.6725,265038.0
2018-07-03 12:55:00,75.22,75.39,75.2,75.37,881042.0,54.6725,54.7961,54.658,54.7815,881042.0
2018-07-05 09:30:00,75.75,75.99,75.54,75.63,371743.0,55.0577,55.2322,54.9051,54.9705,371743.0
2018-07-05 09:35:00,75.62,75.7,75.45,75.46,180728.0,54.9632,55.0214,54.8397,54.847,180728.0
2018-07-05 09:40:00,75.45,75.6,75.42,75.45,211297.0,54.8397,54.9487,54.8179,54.8397,211297.0
2018-07-05 09:45:00,75.46,75.56,75.35,75.48,130134.0,54.847,54.9196,54.767,54.8615,130134.0
2018-07-05 09:50:00,75.47,75.57,75.43,75.52,90498.0,54.8542,54.9269,54.8251,54.8906,90498.0
2018-07-05 09:55:00,75.53,75.54,75.41,75.46,86919.0,54.8978,54.9051,54.8106,54.847,86919.0
2018-07-05 10:00:00,75.46,75.6,75.42,75.5,108360.0,54.847,54.9487,54.8179,54.876,108360.0
2018-07-05 10:05:00,75.5,75.66,75.49,75.65,103618.0,54.876,54.9923,54.8688,54.9851,103618.0
2018-07-05 10:10:00,75.65,75.67,75.51,75.63,82039.0,54.9851,54.9996,54.8833,54.9705,82039.0
2018-07-05 10:15:00,75.63,75.63,75.47,75.5,86461.0,54.9705,54.9705,54.8542,54.876,86461.0
2018-07-05 10:20:00,75.49,75.65,75.48,75.63,64950.0,54.8688,54.9851,54.8615,54.9705,64950.0
2018-07-05 10:25:00,75.62,75.62,75.51,75.51,91490.0,54.9632,54.9632,54.8833,54.8833,91490.0
2018-07-05 10:30:00,75.5,75.57,75.4,75.57,143678.0,54.876,54.9269,54.8033,54.9269,143678.0
2018-07-05 10:35:00,75.57,75.57,75.42,75.43,74534.0,54.9269,54.9269,54.8179,54.8251,74534.0
2018-07-05 10:40:00,75.43,75.48,75.41,75.42,64546.0,54.8251,54.8615,54.8106,54.8179,64546.0
2018-07-05 10:45:00,75.42,75.5,75.42,75.46,86917.0,54.8179,54.876,54.8179,54.847,86917.0
2018-07-05 10:50:00,75.47,75.52,75.32,75.35,135637.0,54.8542,54.8906,54.7452,54.767,135637.0
2018-07-05 10:55:00,75.35,75.4,75.25,75.25,99408.0,54.767,54.8033,54.6943,54.6943,99408.0
2018-07-05 11:00:00,75.26,75.26,74.99,75.17,471110.0,54.7016,54.7016,54.5053,54.6362,471110.0
2018-07-05 11:05:00,75.16,75.23,75.05,75.17,205006.0,54.6289,54.6798,54.5489,54.6362,205006.0
2018-07-05 11:10:00,75.17,75.26,75.07,75.24,115828.0,54.6362,54.7016,54.5635,54.687,115828.0
2018-07-05 11:15:00,75.25,75.31,75.2,75.28,158787.0,54.6943,54.7379,54.658,54.7161,158787.0
2018-07-05 11:20:00,75.28,75.47,75.28,75.46,154428.0,54.7161,54.8542,54.7161,54.847,154428.0
2018-07-05 11:25:00,75.45,75.5,75.4,75.42,151510.0,54.8397,54.876,54.8033,54.8179,151510.0
2018-07-05 11:30:00,75.4,75.48,75.4,75.44,128775.0,54.8033,54.8615,54.8033,54.8324,128775.0
2018-07-05 11:35:00,75.44,75.5,75.41,75.45,88896.0,54.8324,54.876,54.8106,54.8397,88896.0
2018-07-05 11:40:00,75.45,75.47,75.39,75.42,63726.0,54.8397,54.8542,54.7961,54.8179,63726.0
2018-07-05 11:45:00,75.41,75.5,75.38,75.44,69848.0,54.8106,54.876,54.7888,54.8324,69848.0
2018-07-05 11:50:00,75.44,75.52,75.42,75.49,113887.0,54.8324,54.8906,54.8179,54.8688,113887.0
2018-07-05 11:55:00,75.49,75.52,75.43,75.44,56261.0,54.8688,54.8906,54.8251,54.8324,56261.0
2018-07-05 12:00:00,75.45,75.58,75.44,75.56,72405.0,54.8397,54.9342,54.8324,54.9196,72405.0
2018-07-05 12:05:00,75.56,75.6,75.5,75.53,126719.0,54.9196,54.9487,54.876,54.8978,126719.0
2018-07-05 12:10:00,75.51,75.51,75.34,75.36,117824.0,54.8833,54.8833,54.7597,54.7743,117824.0
2018-07-05 12:15:00,75.36,75.43,75.36,75.38,47120.0,54.7743,54.8251,54.7743,54.7888,47120.0
2018-07-05 12:20:00,75.38,75.41,75.34,75.35,47716.0,54.7888,54.8106,54.7597,54.767,47716.0
2018-07-05 12:25:00,75.34,75.37,75.28,75.28,99953.0,54.7597,54.7815,54.7161,54.7161,99953.0
2018-07-05 12:30:00,75.28,75.29,75.23,75.28,82387.0,54.7161,54.7234,54.6798,54.7161,82387.0
2018-07-05 12:35:00,75.28,75.32,75.24,75.25,53606.0,54.7161,54.7452,54.687,54.6943,53606.0
2018-07-05 12:40:00,75.25,75.26,75.19,75.24,56648.0,54.6943,54.7016,54.6507,54.687,56648.0
2018-07-05 12:45:00,75.24,75.28,75.22,75.25,53766.0,54.687,54.7161,54.6725,54.6943,53766.0
2018-07-05 12:50:00,75.25,75.28,75.2,75.27,62413.0,54.6943,54.7161,54.658,54.7089,62413.0
2018-07-05 12:55:00,75.27,75.33,75.26,75.32,52862.0,54.7089,54.7525,54.7016,54.7452,52862.0
2018-07-05 13:00:00,75.33,75.38,75.31,75.34,74945.0,54.7525,54.7888,54.7379,54.7597,74945.0
2018-07-05 13:05:00,75.35,75.4,75.31,75.4,90813.0,54.767,54.8033,54.7379,54.8033,90813.0
2018-07-05 13:10:00,75.39,75.44,75.38,75.41,49572.0,54.7961,54.8324,54.7888,54.8106,49572.0
2018-07-05 13:15:00,75.41,75.44,75.38,75.41,44712.0,54.8106,54.8324,54.7888,54.8106,44712.0
2018-07-05 13:20:00,75.41,75.42,75.34,75.34,53418.0,54.8106,54.8179,54.7597,54.7597,53418.0
2018-07-05 13:25:00,75.34,75.35,75.32,75.32,48359.0,54.7597,54.767,54.7452,54.7452,48359.0
2018-07-05 13:30:00,75.33,75.38,75.33,75.36,43585.0,54.7525,54.7888,54.7525,54.7743,43585.0
2018-07-05 13:35:00,75.36,75.38,75.32,75.32,56037.0,54.7743,54.7888,54.7452,54.7452,56037.0
2018-07-05 13:40:00,75.33,75.36,75.29,75.35,28620.0,54.7525,54.7743,54.7234,54.767,28620.0
2018-07-05 13:45:00,75.35,75.37,75.32,75.32,33381.0,54.767,54.7815,54.7452,54.7452,33381.0
2018-07-05 13:50:00,75.33,75.33,75.25,75.27,41074.0,54.7525,54.7525,54.6943,54.7089,41074.0
2018-07-05 13:55:00,75.27,75.3,75.26,75.28,56779.0,54.7089,54.7307,54.7016,54.7161,56779.0
2018-07-05 14:00:00,75.29,75.43,75.22,75.29,144430.0,54.7234,54.8251,54.6725,54.7234,144430.0
2018-07-05 14:05:00,75.28,75.3,75.1,75.12,165278.0,54.7161,54.7307,54.5853,54.5998,165278.0
2018-07-05 14:10:00,75.12,75.12,74.99,75.01,189457.0,54.5998,54.5998,54.5053,54.5199,189457.0
2018-07-05 14:15:00,75.01,75.18,75.0,75.18,145343.0,54.5199,54.6434,54.5126,54.6434,145343.0
2018-07-05 14:20:00,75.18,75.19,75.07,75.09,102955.0,54.6434,54.6507,54.5635,54.578,102955.0
2018-07-05 14:25:00,75.1,75.27,75.06,75.23,107616.0,54.5853,54.7089,54.5562,54.6798,107616.0
2018-07-05 14:30:00,75.22,75.26,75.19,75.26,56609.0,54.6725,54.7016,54.6507,54.7016,56609.0
2018-07-05 14:35:00,75.26,75.29,75.15,75.17,83464.0,54.7016,54.7234,54.6216,54.6362,83464.0
2018-07-05 14:40:00,75.17,75.2,75.14,75.2,73418.0,54.6362,54.658,54.6144,54.658,73418.0
2018-07-05 14:45:00,75.2,75.26,75.19,75.22,49555.0,54.658,54.7016,54.6507,54.6725,49555.0
2018-07-05 14:50:00,75.22,75.25,75.18,75.24,78149.0,54.6725,54.6943,54.6434,54.687,78149.0
2018-07-05 14:55:00,75.24,75.25,75.18,75.22,56853.0,54.687,54.6943,54.6434,54.6725,56853.0
2018-07-05 15:00:00,75.21,75.33,75.19,75.29,113643.0,54.6652,54.7525,54.6507,54.7234,113643.0
2018-07-05 15:05:00,75.3,75.3,75.22,75.27,61992.0,54.7307,54.7307,54.6725,54.7089,61992.0
2018-07-05 15:10:00,75.27,75.27,75.2,75.23,88134.0,54.7089,54.7089,54.658,54.6798,88134.0
2018-07-05 15:15:00,75.23,75.26,75.22,75.25,80526.0,54.6798,54.7016,54.6725,54.6943,80526.0
2018-07-05 15:20:00,75.25,75.26,75.18,75.2,82633.0,54.6943,54.7016,54.6434,54.658,82633.0
2018-07-05 15:25:00,75.2,75.26,75.19,75.25,76892.0,54.658,54.7016,54.6507,54.6943,76892.0
2018-07-05 15:30:00,75.24,75.28,75.19,75.28,148079.0,54.687,54.7161,54.6507,54.7161,148079.0
2018-07-05 15:35:00,75.28,75.3,75.23,75.27,114828.0,54.7161,54.7307,54.6798,54.7089,114828.0
2018-07-05 15:40:00,75.27,75.29,75.23,75.24,122491.0,54.7089,54.7234,54.6798,54.687,122491.0
2018-07-05 15:45:00,75.23,75.25,75.18,75.22,214963.0,54.6798,54.6943,54.6434,54.6725,214963.0
2018-07-05 15:50:00,75.22,75.34,75.21,75.32,311179.0,54.6725,54.7597,54.6652,54.7452,311179.0
2018-07-05 15:55:00,75.31,75.32,75.14,75.21,658331.0,54.7379,54.7452,54.6144,54.6652,658331.0
2018-07-06 09:30:00,74.98,74.98,74.63,74.83,406121.0,54.4981,54.4981,54.2437,54.389,406121.0
2018-07-06 09:35:00,74.83,75.1,74.8,75.06,257681.0,54.389,54.5853,54.3672,54.5562,257681.0
2018-07-06 09:40:00,75.07,75.16,75.01,75.1,125186.0,54.5635,54.6289,54.5199,54.5853,125186.0
2018-07-06 09:45:00,75.11,75.17,75.04,75.07,114787.0,54.5926,54.6362,54.5417,54.5635,114787.0
2018-07-06 09:50:00,75.08,75.26,75.08,75.24,99488.0,54.5708,54.7016,54.5708,54.687,99488.0
2018-07-06 09:55:00,75.23,75.41,75.21,75.38,133826.0,54.6798,54.8106,54.6652,54.7888,133826.0
2018-07-06 10:00:00,75.39,75.39,75.27,75.29,134984.0,54.7961,54.7961,54.7089,54.7234,134984.0
2018-07-06 10:05:00,75.28,75.46,75.27,75.39,231377.0,54.7161,54.847,54.7089,54.7961,231377.0
2018-07-06 10:10:00,75.38,75.44,75.31,75.43,135961.0,54.7888,54.8324,54.7379,54.8251,135961.0
2018-07-06 10:15:00,75.42,75.56,75.37,75.54,194043.0,54.8179,54.9196,54.7815,54.9051,194043.0
2018-07-06 10:20:00,75.54,75.57,75.42,75.51,168633.0,54.9051,54.9269,54.8179,54.8833,168633.0
2018-07-06 10:25:00,75.51,75.59,75.41,75.58,177701.0,54.8833,54.9414,54.8106,54.9342,177701.0
2018-07-06 10:30:00,75.58,75.6,75.51,75.55,88467.0,54.9342,54.9487,54.8833,54.9124,88467.0
2018-07-06 10:35:00,75.55,75.64,75.53,75.61,97878.0,54.9124,54.9778,54.8978,54.956,97878.0
2018-07-06 10:40:00,75.6,75.7,75.6,75.68,73478.0,54.9487,55.0214,54.9487,55.0069,73478.0
2018-07-06 10:45:00,75.68,75.74,75.66,75.68,87056.0,55.0069,55.0505,54.9923,55.0069,87056.0
2018-07-06 10:50:00,75.68,75.7,75.55,75.59,120618.0,55.0069,55.0214,54.9124,54.9414,120618.0
2018-07-06 10:55:00,75.59,75.67,75.56,75.62,159606.0,54.9414,54.9996,54.9196,54.9632,159606.0
2018-07-06 11:00:00,75.62,75.63,75.5,75.52,56836.0,54.9632,54.9705,54.876,54.8906,56836.0
2018-07-06 11:05:00,75.52,75.64,75.51,75.62,109366.0,54.8906,54.9778,54.8833,54.9632,109366.0
2018-07-06 11:10:00,75.62,75.73,75.62,75.71,84247.0,54.9632,55.0432,54.9632,55.0287,84247.0
2018-07-06 11:15:00,75.71,75.79,75.7,75.73,101457.0,55.0287,55.0868,55.0214,55.0432,101457.0
2018-07-06 11:20:00,75.73,75.78,75.71,75.73,87229.0,55.0432,55.0795,55.0287,55.0432,87229.0
2018-07-06 11:25:00,75.73,75.78,75.7,75.74,73096.0,55.0432,55.0795,55.0214,55.0505,73096.0
2018-07-06 11:30:00,75.74,75.78,75.66,75.67,76628.0,55.0505,55.0795,54.9923,54.9996,76628.0
2018-07-06 11:35:00,75.67,75.82,75.67,75.76,134577.0,54.9996,55.1086,54.9996,55.065,134577.0
2018-07-06 11:40:00,75.77,75.83,75.73,75.79,71049.0,55.0723,55.1159,55.0432,55.0868,71049.0
2018-07-06 11:45:00,75.79,75.85,75.79,75.81,53156.0,55.0868,55.1304,55.0868,55.1013,53156.0
2018-07-06 11:50:00,75.81,75.81,75.68,75.69,56100.0,55.1013,55.1013,55.0069,55.0141,56100.0
2018-07-06 11:55:00,75.68,75.75,75.67,75.72,42726.0,55.0069,55.0577,54.9996,55.0359,42726.0
2018-07-06 12:00:00,75.72,75.75,75.69,75.73,83171.0,55.0359,55.0577,55.0141,55.0432,83171.0
2018-07-06 12:05:00,75.72,75.79,75.71,75.78,105736.0,55.0359,55.0868,55.0287,55.0795,105736.0
2018-07-06 12:10:00,75.79,75.8,75.72,75.73,36423.0,55.0868,55.0941,55.0359,55.0432,36423.0
2018-07-06 12:15:00,75.73,75.75,75.7,75.73,69853.0,55.0432,55.0577,55.0214,55.0432,69853.0
2018-07-06 12:20:00,75.74,75.81,75.7,75.8,87433.0,55.0505,55.1013,55.0214,55.0941,87433.0
2018-07-06 12:25:00,75.8,75.84,75.75,75.81,114910.0,55.0941,55.1231,55.0577,55.1013,114910.0
2018-07-06 12:30:00,75.82,75.87,75.79,75.8,66527.0,55.1086,55.145,55.0868,55.0941,66527.0
2018-07-06 12:35:00,75.8,75.84,75.79,75.81,35403.0,55.0941,55.1231,55.0868,55.1013,35403.0
2018-07-06 12:40:00,75.8,75.82,75.77,75.82,24350.0,55.0941,55.1086,55.0723,55.1086,24350.0
2018-07-06 12:45:00,75.83,75.86,75.8,75.8,49531.0,55.1159,55.1377,55.0941,55.0941,49531.0
2018-07-06 12:50:00,75.81,75.84,75.78,75.79,48161.0,55.1013,55.1231,55.0795,55.0868,48161.0
2018-07-06 12:55:00,75.79,75.8,75.76,75.78,28640.0,55.0868,55.0941,55.065,55.0795,28640.0
2018-07-06 13:00:00,75.78,75.82,75.77,75.82,31763.0,55.0795,55.1086,55.0723,55.1086,31763.0
2018-07-06 13:05:00,75.83,75.84,75.79,75.81,47370.0,55.1159,55.1231,55.0868,55.1013,47370.0
2018-07-06 13:10:00,75.81,75.84,75.8,75.81,75408.0,55.1013,55.1231,55.0941,55.1013,75408.0
2018-07-06 13:15:00,75.82,75.85,75.8,75.85,38965.0,55.1086,55.1304,55.0941,55.1304,38965.0
2018-07-06 13:20:00,75.85,75.86,75.82,75.83,45717.0,55.1304,55.1377,55.1086,55.1159,45717.0
2018-07-06 13:25:00,75.83,75.87,75.81,75.84,110267.0,55.1159,55.145,55.1013,55.1231,110267.0
2018-07-06 13:30:00,75.84,75.88,75.84,75.87,64437.0,55.1231,55.1522,55.1231,55.145,64437.0
2018-07-06 13:35:00,75.87,75.9,75.86,75.88,43771.0,55.145,55.1668,55.1377,55.1522,43771.0
2018-07-06 13:40:00,75.88,75.9,75.84,75.87,62339.0,55.1522,55.1668,55.1231,55.145,62339.0
2018-07-06 13:45:00,75.87,75.89,75.84,75.89,53583.0,55.145,55.1595,55.1231,55.1595,53583.0
2018-07-06 13:50:00,75.89,75.89,75.84,75.85,55389.0,55.1595,55.1595,55.1231,55.1304,55389.0
2018-07-06 13:55:00,75.84,75.85,75.79,75.83,85091.0,55.1231,55.1304,55.0868,55.1159,85091.0
2018-07-06 14:00:00,75.83,75.85,75.81,75.82,77577.0,55.1159,55.1304,55.1013,55.1086,77577.0
2018-07-06 14:05:00,75.82,75.86,75.78,75.79,46884.0,55.1086,55.1377,55.0795,55.0868,46884.0
2018-07-06 14:10:00,75.79,75.82,75.77,75.78,47709.0,55.0868,55.1086,55.0723,55.0795,47709.0
2018-07-06 14:15:00,75.78,75.81,75.76,75.78,40194.0,55.0795,55.1013,55.065,55.0795,40194.0
2018-07-06 14:20:00,75.78,75.86,75.76,75.85,69106.0,55.0795,55.1377,55.065,55.1304,69106.0
2018-07-06 14:25:00,75.85,75.91,75.82,75.88,88218.0,55.1304,55.174,55.1086,55.1522,88218.0
2018-07-06 14:30:00,75.88,75.9,75.85,75.86,36756.0,55.1522,55.1668,55.1304,55.1377,36756.0
2018-07-06 14:35:00,75.86,75.87,75.79,75.79,82569.0,55.1377,55.145,55.0868,55.0868,82569.0
2018-07-06 14:40:00,75.79,75.8,75.72,75.75,38704.0,55.0868,55.0941,55.0359,55.0577,38704.0
2018-07-06 14:45:00,75.75,75.79,75.75,75.76,71170.0,55.0577,55.0868,55.0577,55.065,71170.0
2018-07-06 14:50:00,75.76,75.76,75.73,75.75,22667.0,55.065,55.065,55.0432,55.0577,22667.0
2018-07-06 14:55:00,75.75,75.81,75.73,75.79,68539.0,55.0577,55.1013,55.0432,55.0868,68539.0
2018-07-06 15:00:00,75.79,75.87,75.78,75.86,86968.0,55.0868,55.145,55.0795,55.1377,86968.0
2018-07-06 15:05:00,75.86,75.88,75.79,75.83,81433.0,55.1377,55.1522,55.0868,55.1159,81433.0
2018-07-06 15:10:00,75.84,75.86,75.82,75.84,41423.0,55.1231,55.1377,55.1086,55.1231,41423.0
2018-07-06 15:15:00,75.83,75.85,75.79,75.81,50232.0,55.1159,55.1304,55.0868,55.1013,50232.0
2018-07-06 15:20:00,75.82,75.84,75.78,75.84,109000.0,55.1086,55.1231,55.0795,55.1231,109000.0
2018-07-06 15:25:00,75.84,75.9,75.83,75.85,220698.0,55.1231,55.1668,55.1159,55.1304,220698.0
2018-07-06 15:30:00,75.85,75.86,75.74,75.76,142736.0,55.1304,55.1377,55.0505,55.065,142736.0
2018-07-06 15:35:00,75.76,75.76,75.69,75.75,169165.0,55.065,55.065,55.0141,55.0577,169165.0
2018-07-06 15:40:00,75.75,75.75,75.62,75.64,155805.0,55.0577,55.0577,54.9632,54.9778,155805.0
2018-07-06 15:45:00,75.64,75.67,75.57,75.58,223520.0,54.9778,54.9996,54.9269,54.9342,223520.0
2018-07-06 15:50:00,75.58,75.62,75.55,75.58,312955.0,54.9342,54.9632,54.9124,54.9342,312955.0
2018-07-06 15:55:00,75.58,75.76,75.57,75.69,906306.0,54.9342,55.065,54.9269,55.0141,906306.0
2018-07-09 09:30:00,76.13,76.41,76.09,76.31,379305.0,55.3339,55.5374,55.3049,55.4648,379305.0
2018-07-09 09:35:00,76.31,76.53,76.31,76.44,397465.0,55.4648,55.6247,55.4648,55.5593,397465.0
2018-07-09 09:40:00,76.45,76.46,76.25,76.25,219963.0,55.5665,55.5738,55.4212,55.4212,219963.0
2018-07-09 09:45:00,76.26,76.44,76.23,76.34,155132.0,55.4284,55.5593,55.4066,55.4866,155132.0
2018-07-09 09:50:00,76.34,76.39,76.27,76.28,186482.0,55.4866,55.5229,55.4357,55.443,186482.0
2018-07-09 09:55:00,76.3,76.41,76.28,76.36,136638.0,55.4575,55.5374,55.443,55.5011,136638.0
2018-07-09 10:00:00,76.37,76.39,76.17,76.19,214212.0,55.5084,55.5229,55.363,55.3775,214212.0
2018-07-09 10:05:00,76.19,76.25,76.11,76.2,158272.0,55.3775,55.4212,55.3194,55.3848,158272.0
2018-07-09 10:10:00,76.2,76.29,76.17,76.23,72747.0,55.3848,55.4502,55.363,55.4066,72747.0
2018-07-09 10:15:00,76.23,76.3,76.14,76.28,127658.0,55.4066,55.4575,55.3412,55.443,127658.0
2018-07-09 10:20:00,76.28,76.37,76.24,76.3,88263.0,55.443,55.5084,55.4139,55.4575,88263.0
2018-07-09 10:25:00,76.3,76.35,76.2,76.3,130811.0,55.4575,55.4938,55.3848,55.4575,130811.0
2018-07-09 10:30:00,76.31,76.36,76.28,76.33,77387.0,55.4648,55.5011,55.443,55.4793,77387.0
2018-07-09 10:35:00,76.33,76.44,76.33,76.44,110316.0,55.4793,55.5593,55.4793,55.5593,110316.0
2018-07-09 10:40:00,76.45,76.55,76.45,76.52,93228.0,55.5665,55.6392,55.5665,55.6174,93228.0
2018-07-09 10:45:00,76.52,76.59,76.5,76.57,138206.0,55.6174,55.6683,55.6029,55.6537,138206.0
2018-07-09 10:50:00,76.56,76.63,76.49,76.58,125441.0,55.6465,55.6973,55.5956,55.661,125441.0
2018-07-09 10:55:00,76.59,76.67,76.57,76.64,143154.0,55.6683,55.7264,55.6537,55.7046,143154.0
2018-07-09 11:00:00,76.64,76.7,76.61,76.64,207538.0,55.7046,55.7482,55.6828,55.7046,207538.0
2018-07-09 11:05:00,76.65,76.73,76.64,76.69,151141.0,55.7119,55.77,55.7046,55.741,151141.0
2018-07-09 11:10:00,76.68,76.75,76.68,76.74,86642.0,55.7337,55.7846,55.7337,55.7773,86642.0
2018-07-09 11:15:00,76.75,76.76,76.64,76.7,101800.0,55.7846,55.7918,55.7046,55.7482,101800.0
2018-07-09 11:20:00,76.69,76.75,76.68,76.7,192710.0,55.741,55.7846,55.7337,55.7482,192710.0
2018-07-09 11:25:00,76.69,76.72,76.58,76.58,130638.0,55.741,55.7628,55.661,55.661,130638.0
2018-07-09 11:30:00,76.58,76.67,76.57,76.67,99319.0,55.661,55.7264,55.6537,55.7264,99319.0
2018-07-09 11:35:00,76.67,76.72,76.63,76.67,160004.0,55.7264,55.7628,55.6973,55.7264,160004.0
2018-07-09 11:40:00,76.67,76.68,76.59,76.6,64104.0,55.7264,55.7337,55.6683,55.6755,64104.0
2018-07-09 11:45:00,76.59,76.66,76.58,76.6,90864.0,55.6683,55.7192,55.661,55.6755,90864.0
2018-07-09 11:50:00,76.59,76.61,76.51,76.52,123434.0,55.6683,55.6828,55.6101,55.6174,123434.0
2018-07-09 11:55:00,76.52,76.53,76.45,76.5,116736.0,55.6174,55.6247,55.5665,55.6029,116736.0
2018-07-09 12:00:00,76.51,76.56,76.46,76.53,81258.0,55.6101,55.6465,55.5738,55.6247,81258.0
2018-07-09 12:05:00,76.54,76.66,76.54,76.64,113191.0,55.6319,55.7192,55.6319,55.7046,113191.0
2018-07-09 12:10:00,76.64,76.66,76.61,76.65,100404.0,55.7046,55.7192,55.6828,55.7119,100404.0
2018-07-09 12:15:00,76.65,76.66,76.59,76.62,278632.0,55.7119,55.7192,55.6683,55.6901,278632.0
2018-07-09 12:20:00,76.62,76.63,76.54,76.55,98045.0,55.6901,55.6973,55.6319,55.6392,98045.0
2018-07-09 12:25:00,76.56,76.63,76.56,76.57,41717.0,55.6465,55.6973,55.6465,55.6537,41717.0
2018-07-09 12:30:00,76.57,76.6,76.52,76.59,100243.0,55.6537,55.6755,55.6174,55.6683,100243.0
2018-07-09 12:35:00,76.59,76.64,76.57,76.63,53756.0,55.6683,55.7046,55.6537,55.6973,53756.0
2018-07-09 12:40:00,76.64,76.71,76.61,76.7,86316.0,55.7046,55.7555,55.6828,55.7482,86316.0
2018-07-09 12:45:00,76.7,76.78,76.7,76.76,87158.0,55.7482,55.8064,55.7482,55.7918,87158.0
2018-07-09 12:50:00,76.77,76.79,76.73,76.77,56530.0,55.7991,55.8136,55.77,55.7991,56530.0
2018-07-09 12:55:00,76.78,76.8,76.76,76.8,79083.0,55.8064,55.8209,55.7918,55.8209,79083.0
2018-07-09 13:00:00,76.8,76.81,76.75,76.75,63366.0,55.8209,55.8282,55.7846,55.7846,63366.0
2018-07-09 13:05:00,76.76,76.81,76.74,76.76,63666.0,55.7918,55.8282,55.7773,55.7918,63666.0
2018-07-09 13:10:00,76.77,76.79,76.73,76.78,47928.0,55.7991,55.8136,55.77,55.8064,47928.0
2018-07-09 13:15:00,76.78,76.78,76.73,76.77,76697.0,55.8064,55.8064,55.77,55.7991,76697.0
2018-07-09 13:20:00,76.78,76.78,76.72,76.74,38409.0,55.8064,55.8064,55.7628,55.7773,38409.0
2018-07-09 13:25:00,76.74,76.77,76.73,76.76,36218.0,55.7773,55.7991,55.77,55.7918,36218.0
2018-07-09 13:30:00,76.76,76.79,76.74,76.75,112045.0,55.7918,55.8136,55.7773,55.7846,112045.0
2018-07-09 13:35:00,76.75,76.77,76.67,76.68,266764.0,55.7846,55.7991,55.7264,55.7337,266764.0
2018-07-09 13:40:00,76.68,76.71,76.65,76.7,112655.0,55.7337,55.7555,55.7119,55.7482,112655.0
2018-07-09 13:45:00,76.7,76.76,76.69,76.73,61051.0,55.7482,55.7918,55.741,55.77,61051.0
2018-07-09 13:50:00,76.73,76.79,76.72,76.73,65705.0,55.77,55.8136,55.7628,55.77,65705.0
2018-07-09 13:55:00,76.73,76.75,76.71,76.75,21691.0,55.77,55.7846,55.7555,55.7846,21691.0
2018-07-09 14:00:00,76.74,76.84,76.74,76.82,43823.0,55.7773,55.85,55.7773,55.8354,43823.0
2018-07-09 14:05:00,76.82,76.83,76.78,76.82,41314.0,55.8354,55.8427,55.8064,55.8354,41314.0
2018-07-09 14:10:00,76.82,76.86,76.81,76.86,45586.0,55.8354,55.8645,55.8282,55.8645,45586.0
2018-07-09 14:15:00,76.86,76.89,76.84,76.87,81832.0,55.8645,55.8863,55.85,55.8718,81832.0
2018-07-09 14:20:00,76.87,76.89,76.85,76.88,50578.0,55.8718,55.8863,55.8573,55.8791,50578.0
2018-07-09 14:25:00,76.88,76.91,76.86,76.88,70657.0,55.8791,55.9009,55.8645,55.8791,70657.0
2018-07-09 14:30:00,76.89,76.89,76.8,76.81,90546.0,55.8863,55.8863,55.8209,55.8282,90546.0
2018-07-09 14:35:00,76.82,76.84,76.79,76.81,77868.0,55.8354,55.85,55.8136,55.8282,77868.0
2018-07-09 14:40:00,76.81,76.83,76.8,76.8,66853.0,55.8282,55.8427,55.8209,55.8209,66853.0
2018-07-09 14:45:00,76.8,76.85,76.79,76.84,93816.0,55.8209,55.8573,55.8136,55.85,93816.0
2018-07-09 14:50:00,76.84,76.84,76.8,76.81,45226.0,55.85,55.85,55.8209,55.8282,45226.0
2018-07-09 14:55:00,76.81,76.86,76.8,76.84,49427.0,55.8282,55.8645,55.8209,55.85,49427.0
2018-07-09 15:00:00,76.85,76.86,76.81,76.85,104161.0,55.8573,55.8645,55.8282,55.8573,104161.0
2018-07-09 15:05:00,76.85,76.9,76.84,76.88,95861.0,55.8573,55.8936,55.85,55.8791,95861.0
2018-07-09 15:10:00,76.88,76.89,76.85,76.86,67722.0,55.8791,55.8863,55.8573,55.8645,67722.0
2018-07-09 15:15:00,76.85,76.86,76.76,76.78,96096.0,55.8573,55.8645,55.7918,55.8064,96096.0
2018-07-09 15:20:00,76.79,76.81,76.78,76.79,51267.0,55.8136,55.8282,55.8064,55.8136,51267.0
2018-07-09 15:25:00,76.78,76.79,76.73,76.75,68545.0,55.8064,55.8136,55.77,55.7846,68545.0
2018-07-09 15:30:00,76.74,76.78,76.72,76.73,87318.0,55.7773,55.8064,55.7628,55.77,87318.0
2018-07-09 15:35:00,76.72,76.74,76.69,76.73,118920.0,55.7628,55.7773,55.741,55.77,118920.0
2018-07-09 15:40:00,76.72,76.73,76.67,76.72,168548.0,55.7628,55.77,55.7264,55.7628,168548.0
2018-07-09 15:45:00,76.73,76.75,76.7,76.73,222200.0,55.77,55.7846,55.7482,55.77,222200.0
2018-07-09 15:50:00,76.73,76.79,76.7,76.79,472371.0,55.77,55.8136,55.7482,55.8136,472371.0
2018-07-09 15:55:00,76.78,76.84,76.76,76.82,771069.0,55.8064,55.85,55.7918,55.8354,771069.0
2018-07-10 09:30:00,77.27,77.68,77.27,77.68,459046.0,56.1625,56.4605,56.1625,56.4605,459046.0
2018-07-10 09:35:00,77.7,77.97,77.68,77.89,376506.0,56.4751,56.6713,56.4605,56.6132,376506.0
2018-07-10 09:40:00,77.89,77.97,77.71,77.95,217396.0,56.6132,56.6713,56.4823,56.6568,217396.0
2018-07-10 09:45:00,77.95,77.98,77.83,77.9,236594.0,56.6568,56.6786,56.5696,56.6204,236594.0
2018-07-10 09:50:00,77.91,78.0,77.87,77.89,158897.0,56.6277,56.6931,56.5986,56.6132,158897.0
2018-07-10 09:55:00,77.89,77.93,77.81,77.91,208689.0,56.6132,56.6422,56.555,56.6277,208689.0
2018-07-10 10:00:00,77.92,77.92,77.69,77.69,156197.0,56.635,56.635,56.4678,56.4678,156197.0
2018-07-10 10:05:00,77.69,77.78,77.63,77.68,167387.0,56.4678,56.5332,56.4242,56.4605,167387.0
2018-07-10 10:10:00,77.68,77.8,77.66,77.75,153787.0,56.4605,56.5477,56.446,56.5114,153787.0
2018-07-10 10:15:00,77.76,77.85,77.7,77.85,120781.0,56.5187,56.5841,56.4751,56.5841,120781.0
2018-07-10 10:20:00,77.85,77.85,77.72,77.74,225095.0,56.5841,56.5841,56.4896,56.5041,225095.0
2018-07-10 10:25:00,77.74,77.75,77.51,77.55,313166.0,56.5041,56.5114,56.337,56.366,313166.0
2018-07-10 10:30:00,77.55,77.64,77.43,77.48,347883.0,56.366,56.4315,56.2788,56.3152,347883.0
2018-07-10 10:35:00,77.49,77.57,77.41,77.52,155788.0,56.3224,56.3806,56.2643,56.3442,155788.0
2018-07-10 10:40:00,77.52,77.59,77.47,77.57,262182.0,56.3442,56.3951,56.3079,56.3806,262182.0
2018-07-10 10:45:00,77.56,77.63,77.54,77.55,111347.0,56.3733,56.4242,56.3588,56.366,111347.0
2018-07-10 10:50:00,77.55,77.58,77.42,77.43,107219.0,56.366,56.3878,56.2715,56.2788,107219.0
2018-07-10 10:55:00,77.43,77.45,77.34,77.4,114040.0,56.2788,56.2934,56.2134,56.257,114040.0
2018-07-10 11:00:00,77.41,77.45,77.33,77.34,93204.0,56.2643,56.2934,56.2061,56.2134,93204.0
2018-07-10 11:05:00,77.34,77.42,77.31,77.36,110337.0,56.2134,56.2715,56.1916,56.2279,110337.0
2018-07-10 11:10:00,77.36,77.44,77.32,77.41,85456.0,56.2279,56.2861,56.1989,56.2643,85456.0
2018-07-10 11:15:00,77.41,77.41,77.34,77.4,60932.0,56.2643,56.2643,56.2134,56.257,60932.0
2018-07-10 11:20:00,77.41,77.43,77.27,77.3,77188.0,56.2643,56.2788,56.1625,56.1843,77188.0
2018-07-10 11:25:00,77.31,77.39,77.3,77.35,71355.0,56.1916,56.2497,56.1843,56.2207,71355.0
2018-07-10 11:30:00,77.35,77.41,77.32,77.41,63553.0,56.2207,56.2643,56.1989,56.2643,63553.0
2018-07-10 11:35:00,77.4,77.46,77.38,77.44,71982.0,56.257,56.3006,56.2425,56.2861,71982.0
2018-07-10 11:40:00,77.44,77.54,77.44,77.52,49641.0,56.2861,56.3588,56.2861,56.3442,49641.0
2018-07-10 11:45:00,77.53,77.59,77.51,77.55,58909.0,56.3515,56.3951,56.337,56.366,58909.0
2018-07-10 11:50:00,77.55,77.56,77.43,77.44,52689.0,56.366,56.3733,56.2788,56.2861,52689.0
2018-07-10 11:55:00,77.43,77.43,77.33,77.39,109205.0,56.2788,56.2788,56.2061,56.2497,109205.0
2018-07-10 12:00:00,77.38,77.38,77.21,77.23,113879.0,56.2425,56.2425,56.1189,56.1334,113879.0
2018-07-10 12:05:00,77.23,77.32,77.19,77.31,127581.0,56.1334,56.1989,56.1044,56.1916,127581.0
2018-07-10 12:10:00,77.32,77.37,77.29,77.33,64878.0,56.1989,56.2352,56.1771,56.2061,64878.0
2018-07-10 12:15:00,77.33,77.35,77.29,77.32,63379.0,56.2061,56.2207,56.1771,56.1989,63379.0
2018-07-10 12:20:00,77.32,77.34,77.29,77.32,57353.0,56.1989,56.2134,56.1771,56.1989,57353.0
2018-07-10 12:25:00,77.32,77.38,77.31,77.38,36402.0,56.1989,56.2425,56.1916,56.2425,36402.0
2018-07-10 12:30:00,77.38,77.38,77.29,77.33,110284.0,56.2425,56.2425,56.1771,56.2061,110284.0
2018-07-10 12:35:00,77.32,77.34,77.28,77.3,59419.0,56.1989,56.2134,56.1698,56.1843,59419.0
2018-07-10 12:40:00,77.29,77.31,77.27,77.28,42768.0,56.1771,56.1916,56.1625,56.1698,42768.0
2018-07-10 12:45:00,77.29,77.31,77.23,77.23,94947.0,56.1771,56.1916,56.1334,56.1334,94947.0
2018-07-10 12:50:00,77.22,77.26,77.2,77.25,138976.0,56.1262,56.1553,56.1116,56.148,138976.0
2018-07-10 12:55:00,77.25,77.32,77.22,77.31,108539.0,56.148,56.1989,56.1262,56.1916,108539.0
2018-07-10 13:00:00,77.31,77.36,77.31,77.32,61573.0,56.1916,56.2279,56.1916,56.1989,61573.0
2018-07-10 13:05:00,77.33,77.34,77.27,77.27,47823.0,56.2061,56.2134,56.1625,56.1625,47823.0
2018-07-10 13:10:00,77.28,77.31,77.25,77.29,131206.0,56.1698,56.1916,56.148,56.1771,131206.0
2018-07-10 13:15:00,77.29,77.31,77.19,77.21,89120.0,56.1771,56.1916,56.1044,56.1189,89120.0
2018-07-10 13:20:00,77.22,77.26,77.2,77.23,90943.0,56.1262,56.1553,56.1116,56.1334,90943.0
2018-07-10 13:25:00,77.23,77.27,77.22,77.25,51377.0,56.1334,56.1625,56.1262,56.148,51377.0
2018-07-10 13:30:00,77.25,77.27,77.21,77.26,106272.0,56.148,56.1625,56.1189,56.1553,106272.0
2018-07-10 13:35:00,77.27,77.28,77.22,77.23,91171.0,56.1625,56.1698,56.1262,56.1334,91171.0
2018-07-10 13:40:00,77.23,77.26,77.18,77.24,123774.0,56.1334,56.1553,56.0971,56.1407,123774.0
2018-07-10 13:45:00,77.24,77.25,77.19,77.22,140337.0,56.1407,56.148,56.1044,56.1262,140337.0
2018-07-10 13:50:00,77.22,77.31,77.21,77.3,55160.0,56.1262,56.1916,56.1189,56.1843,55160.0
2018-07-10 13:55:00,77.31,77.36,77.31,77.36,84064.0,56.1916,56.2279,56.1916,56.2279,84064.0
2018-07-10 14:00:00,77.37,77.43,77.36,77.43,68803.0,56.2352,56.2788,56.2279,56.2788,68803.0
2018-07-10 14:05:00,77.43,77.46,77.41,77.45,79485.0,56.2788,56.3006,56.2643,56.2934,79485.0
2018-07-10 14:10:00,77.45,77.51,77.42,77.49,99612.0,56.2934,56.337,56.2715,56.3224,99612.0
2018-07-10 14:15:00,77.5,77.51,77.46,77.49,76591.0,56.3297,56.337,56.3006,56.3224,76591.0
2018-07-10 14:20:00,77.5,77.51,77.43,77.47,55754.0,56.3297,56.337,56.2788,56.3079,55754.0
2018-07-10 14:25:00,77.48,77.52,77.45,77.47,100080.0,56.3152,56.3442,56.2934,56.3079,100080.0
2018-07-10 14:30:00,77.47,77.5,77.44,77.46,50781.0,56.3079,56.3297,56.2861,56.3006,50781.0
2018-07-10 14:35:00,77.46,77.46,77.39,77.42,55319.0,56.3006,56.3006,56.2497,56.2715,55319.0
2018-07-10 14:40:00,77.41,77.43,77.38,77.39,73289.0,56.2643,56.2788,56.2425,56.2497,73289.0
2018-07-10 14:45:00,77.39,77.42,77.37,77.41,59089.0,56.2497,56.2715,56.2352,56.2643,59089.0
2018-07-10 14:50:00,77.41,77.42,77.37,77.37,63688.0,56.2643,56.2715,56.2352,56.2352,63688.0
2018-07-10 14:55:00,77.38,77.42,77.37,77.39,54683.0,56.2425,56.2715,56.2352,56.2497,54683.0
2018-07-10 15:00:00,77.39,77.39,77.34,77.37,85956.0,56.2497,56.2497,56.2134,56.2352,85956.0
2018-07-10 15:05:00,77.38,77.44,77.37,77.43,52663.0,56.2425,56.2861,56.2352,56.2788,52663.0
2018-07-10 15:10:00,77.42,77.44,77.38,77.38,137048.0,56.2715,56.2861,56.2425,56.2425,137048.0
2018-07-10 15:15:00,77.38,77.43,77.37,77.43,68329.0,56.2425,56.2788,56.2352,56.2788,68329.0
2018-07-10 15:20:00,77.42,77.44,77.4,77.42,90260.0,56.2715,56.2861,56.257,56.2715,90260.0
2018-07-10 15:25:00,77.42,77.42,77.36,77.38,99434.0,56.2715,56.2715,56.2279,56.2425,99434.0
2018-07-10 15:30:00,77.39,77.42,77.37,77.39,157563.0,56.2497,56.2715,56.2352,56.2497,157563.0
2018-07-10 15:35:00,77.39,77.47,77.38,77.46,119931.0,56.2497,56.3079,56.2425,56.3006,119931.0
2018-07-10 15:40:00,77.45,77.46,77.4,77.4,172849.0,56.2934,56.3006,56.257,56.257,172849.0
2018-07-10 15:45:00,77.4,77.44,77.36,77.4,203231.0,56.257,56.2861,56.2279,56.257,203231.0
2018-07-10 15:50:00,77.41,77.44,77.32,77.36,306799.0,56.2643,56.2861,56.1989,56.2279,306799.0
2018-07-10 15:55:00,77.36,77.43,77.35,77.38,657493.0,56.2279,56.2788,56.2207,56.2425,657493.0
2018-07-11 09:30:00,76.65,76.72,76.31,76.52,644568.0,55.7119,55.7628,55.4648,55.6174,644568.0
2018-07-11 09:35:00,76.55,76.72,76.4,76.57,350003.0,55.6392,55.7628,55.5302,55.6537,350003.0
2018-07-11 09:40:00,76.58,76.84,76.58,76.82,244828.0,55.661,55.85,55.661,55.8354,244828.0
2018-07-11 09:45:00,76.82,76.88,76.69,76.76,308967.0,55.8354,55.8791,55.741,55.7918,308967.0
2018-07-11 09:50:00,76.75,76.84,76.71,76.8,260076.0,55.7846,55.85,55.7555,55.8209,260076.0
2018-07-11 09:55:00,76.8,76.87,76.7,76.74,228241.0,55.8209,55.8718,55.7482,55.7773,228241.0
2018-07-11 10:00:00,76.73,76.96,76.7,76.9,243470.0,55.77,55.9372,55.7482,55.8936,243470.0
2018-07-11 10:05:00,76.89,76.98,76.78,76.78,223995.0,55.8863,55.9517,55.8064,55.8064,223995.0
2018-07-11 10:10:00,76.78,76.79,76.67,76.69,106761.0,55.8064,55.8136,55.7264,55.741,106761.0
2018-07-11 10:15:00,76.7,76.75,76.61,76.66,245285.0,55.7482,55.7846,55.6828,55.7192,245285.0
2018-07-11 10:20:00,76.66,76.75,76.62,76.69,161894.0,55.7192,55.7846,55.6901,55.741,161894.0
2018-07-11 10:25:00,76.68,76.74,76.61,76.62,171141.0,55.7337,55.7773,55.6828,55.6901,171141.0
2018-07-11 10:30:00,76.63,77.12,76.63,76.99,1408023.0,55.6973,56.0535,55.6973,55.959,1408023.0
2018-07-11 10:35:00,76.98,77.03,76.68,76.7,489729.0,55.9517,55.9881,55.7337,55.7482,489729.0
2018-07-11 10:40:00,76.7,76.71,76.45,76.48,591438.0,55.7482,55.7555,55.5665,55.5883,591438.0
2018-07-11 10:45:00,76.49,76.49,76.31,76.34,530636.0,55.5956,55.5956,55.4648,55.4866,530636.0
2018-07-11 10:50:00,76.33,76.33,76.14,76.28,520858.0,55.4793,55.4793,55.3412,55.443,520858.0
2018-07-11 10:55:00,76.28,76.43,76.28,76.38,141022.0,55.443,55.552,55.443,55.5156,141022.0
2018-07-11 11:00:00,76.39,76.46,76.33,76.33,189247.0,55.5229,55.5738,55.4793,55.4793,189247.0
2018-07-11 11:05:00,76.33,76.34,76.21,76.27,208294.0,55.4793,55.4866,55.3921,55.4357,208294.0
2018-07-11 11:10:00,76.27,76.33,76.2,76.3,203198.0,55.4357,55.4793,55.3848,55.4575,203198.0
2018-07-11 11:15:00,76.3,76.32,76.16,76.23,161339.0,55.4575,55.472,55.3557,55.4066,161339.0
2018-07-11 11:20:00,76.23,76.23,76.09,76.15,196427.0,55.4066,55.4066,55.3049,55.3485,196427.0
2018-07-11 11:25:00,76.14,76.15,76.03,76.04,245916.0,55.3412,55.3485,55.2612,55.2685,245916.0
2018-07-11 11:30:00,76.05,76.14,76.02,76.09,187424.0,55.2758,55.3412,55.254,55.3049,187424.0
2018-07-11 11:35:00,76.09,76.17,76.06,76.15,94478.0,55.3049,55.363,55.2831,55.3485,94478.0
2018-07-11 11:40:00,76.14,76.18,76.02,76.03,237562.0,55.3412,55.3703,55.254,55.2612,237562.0
2018-07-11 11:45:00,76.03,76.13,75.96,76.1,213928.0,55.2612,55.3339,55.2104,55.3121,213928.0
2018-07-11 11:50:00,76.09,76.16,76.06,76.13,80753.0,55.3049,55.3557,55.2831,55.3339,80753.0
2018-07-11 11:55:00,76.12,76.15,76.05,76.06,85365.0,55.3267,55.3485,55.2758,55.2831,85365.0
2018-07-11 12:00:00,76.05,76.09,76.0,76.06,86874.0,55.2758,55.3049,55.2394,55.2831,86874.0
2018-07-11 12:05:00,76.06,76.11,76.04,76.05,82156.0,55.2831,55.3194,55.2685,55.2758,82156.0
2018-07-11 12:10:00,76.06,76.13,76.04,76.1,132992.0,55.2831,55.3339,55.2685,55.3121,132992.0
2018-07-11 12:15:00,76.1,76.16,76.06,76.15,115689.0,55.3121,55.3557,55.2831,55.3485,115689.0
2018-07-11 12:20:00,76.14,76.18,76.11,76.13,110422.0,55.3412,55.3703,55.3194,55.3339,110422.0
2018-07-11 12:25:00,76.14,76.14,76.11,76.14,30358.0,55.3412,55.3412,55.3194,55.3412,30358.0
2018-07-11 12:30:00,76.14,76.26,76.14,76.25,93460.0,55.3412,55.4284,55.3412,55.4212,93460.0
2018-07-11 12:35:00,76.25,76.25,76.17,76.17,39229.0,55.4212,55.4212,55.363,55.363,39229.0
2018-07-11 12:40:00,76.18,76.21,76.14,76.14,71275.0,55.3703,55.3921,55.3412,55.3412,71275.0
2018-07-11 12:45:00,76.13,76.22,76.1,76.15,47671.0,55.3339,55.3993,55.3121,55.3485,47671.0
2018-07-11 12:50:00,76.15,76.15,76.1,76.1,50750.0,55.3485,55.3485,55.3121,55.3121,50750.0
2018-07-11 12:55:00,76.09,76.1,75.94,75.97,162952.0,55.3049,55.3121,55.1958,55.2176,162952.0
2018-07-11 13:00:00,75.97,76.01,75.92,75.93,125836.0,55.2176,55.2467,55.1813,55.1886,125836.0
2018-07-11 13:05:00,75.94,75.97,75.86,75.89,110687.0,55.1958,55.2176,55.1377,55.1595,110687.0
2018-07-11 13:10:00,75.89,75.95,75.86,75.89,151116.0,55.1595,55.2031,55.1377,55.1595,151116.0
2018-07-11 13:15:00,75.89,75.96,75.87,75.95,81587.0,55.1595,55.2104,55.145,55.2031,81587.0
2018-07-11 13:20:00,75.95,76.0,75.94,75.97,49589.0,55.2031,55.2394,55.1958,55.2176,49589.0
2018-07-11 13:25:00,75.97,75.98,75.87,75.88,100543.0,55.2176,55.2249,55.145,55.1522,100543.0
2018-07-11 13:30:00,75.89,75.98,75.88,75.9,117187.0,55.1595,55.2249,55.1522,55.1668,117187.0
2018-07-11 13:35:00,75.9,75.94,75.79,75.81,112062.0,55.1668,55.1958,55.0868,55.1013,112062.0
2018-07-11 13:40:00,75.8,75.85,75.8,75.84,113063.0,55.0941,55.1304,55.0941,55.1231,113063.0
2018-07-11 13:45:00,75.84,75.88,75.77,75.78,112251.0,55.1231,55.1522,55.0723,55.0795,112251.0
2018-07-11 13:50:00,75.78,75.78,75.66,75.66,125045.0,55.0795,55.0795,54.9923,54.9923,125045.0
2018-07-11 13:55:00,75.67,75.7,75.62,75.62,87663.0,54.9996,55.0214,54.9632,54.9632,87663.0
2018-07-11 14:00:00,75.62,75.73,75.6,75.63,179975.0,54.9632,55.0432,54.9487,54.9705,179975.0
2018-07-11 14:05:00,75.63,75.65,75.46,75.47,191760.0,54.9705,54.9851,54.847,54.8542,191760.0
2018-07-11 14:10:00,75.47,75.47,75.37,75.41,189478.0,54.8542,54.8542,54.7815,54.8106,189478.0
2018-07-11 14:15:00,75.4,75.4,75.23,75.35,304323.0,54.8033,54.8033,54.6798,54.767,304323.0
2018-07-11 14:20:00,75.35,75.58,75.32,75.52,293294.0,54.767,54.9342,54.7452,54.8906,293294.0
2018-07-11 14:25:00,75.52,75.74,75.5,75.74,265184.0,54.8906,55.0505,54.876,55.0505,265184.0
2018-07-11 14:30:00,75.74,75.88,75.7,75.84,258609.0,55.0505,55.1522,55.0214,55.1231,258609.0
2018-07-11 14:35:00,75.84,75.91,75.8,75.8,146949.0,55.1231,55.174,55.0941,55.0941,146949.0
2018-07-11 14:40:00,75.79,75.83,75.69,75.76,99760.0,55.0868,55.1159,55.0141,55.065,99760.0
2018-07-11 14:45:00,75.77,75.83,75.75,75.78,147537.0,55.0723,55.1159,55.0577,55.0795,147537.0
2018-07-11 14:50:00,75.78,75.82,75.72,75.74,127737.0,55.0795,55.1086,55.0359,55.0505,127737.0
2018-07-11 14:55:00,75.73,75.81,75.73,75.8,372459.0,55.0432,55.1013,55.0432,55.0941,372459.0
2018-07-11 15:00:00,75.8,75.85,75.75,75.84,76993.0,55.0941,55.1304,55.0577,55.1231,76993.0
2018-07-11 15:05:00,75.84,75.89,75.75,75.76,237065.0,55.1231,55.1595,55.0577,55.065,237065.0
2018-07-11 15:10:00,75.76,75.77,75.65,75.66,257199.0,55.065,55.0723,54.9851,54.9923,257199.0
2018-07-11 15:15:00,75.66,75.67,75.53,75.6,182295.0,54.9923,54.9996,54.8978,54.9487,182295.0
2018-07-11 15:20:00,75.6,75.62,75.52,75.57,135881.0,54.9487,54.9632,54.8906,54.9269,135881.0
2018-07-11 15:25:00,75.57,75.58,75.5,75.53,196900.0,54.9269,54.9342,54.876,54.8978,196900.0
2018-07-11 15:30:00,75.53,75.61,75.51,75.6,267776.0,54.8978,54.956,54.8833,54.9487,267776.0
2018-07-11 15:35:00,75.61,75.74,75.57,75.72,257702.0,54.956,55.0505,54.9269,55.0359,257702.0
2018-07-11 15:40:00,75.72,75.74,75.68,75.68,224136.0,55.0359,55.0505,55.0069,55.0069,224136.0
2018-07-11 15:45:00,75.68,75.85,75.68,75.8,424828.0,55.0069,55.1304,55.0069,55.0941,424828.0
2018-07-11 15:50:00,75.79,75.8,75.66,75.74,423549.0,55.0868,55.0941,54.9923,55.0505,423549.0
2018-07-11 15:55:00,75.73,75.76,75.67,75.71,1271488.0,55.0432,55.065,54.9996,55.0287,1271488.0
2018-07-12 09:30:00,75.93,76.35,75.93,76.13,353225.0,55.1886,55.4938,55.1886,55.3339,353225.0
2018-07-12 09:35:00,76.12,76.13,75.65,75.68,370570.0,55.3267,55.3339,54.9851,55.0069,370570.0
2018-07-12 09:40:00,75.69,75.71,75.32,75.59,752715.0,55.0141,55.0287,54.7452,54.9414,752715.0
2018-07-12 09:45:00,75.59,75.9,75.47,75.9,254962.0,54.9414,55.1668,54.8542,55.1668,254962.0
2018-07-12 09:50:00,75.91,76.05,75.8,76.04,217284.0,55.174,55.2758,55.0941,55.2685,217284.0
2018-07-12 09:55:00,76.03,76.04,75.85,75.87,187457.0,55.2612,55.2685,55.1304,55.145,187457.0
2018-07-12 10:00:00,75.88,76.0,75.86,75.99,169997.0,55.1522,55.2394,55.1377,55.2322,169997.0
2018-07-12 10:05:00,75.99,76.03,75.93,75.96,197597.0,55.2322,55.2612,55.1886,55.2104,197597.0
2018-07-12 10:10:00,75.96,75.99,75.76,75.83,275345.0,55.2104,55.2322,55.065,55.1159,275345.0
2018-07-12 10:15:00,75.82,75.93,75.78,75.8,115467.0,55.1086,55.1886,55.0795,55.0941,115467.0
2018-07-12 10:20:00,75.81,75.9,75.79,75.87,127249.0,55.1013,55.1668,55.0868,55.145,127249.0
2018-07-12 10:25:00,75.87,76.04,75.84,76.01,175289.0,55.145,55.2685,55.1231,55.2467,175289.0
2018-07-12 10:30:00,76.01,76.04,75.85,75.89,111549.0,55.2467,55.2685,55.1304,55.1595,111549.0
2018-07-12 10:35:00,75.89,75.9,75.78,75.84,96097.0,55.1595,55.1668,55.0795,55.1231,96097.0
2018-07-12 10:40:00,75.84,75.85,75.54,75.55,293519.0,55.1231,55.1304,54.9051,54.9124,293519.0
2018-07-12 10:45:00,75.55,75.62,75.44,75.55,357332.0,54.9124,54.9632,54.8324,54.9124,357332.0
2018-07-12 10:50:00,75.57,75.67,75.55,75.64,146738.0,54.9269,54.9996,54.9124,54.9778,146738.0
2018-07-12 10:55:00,75.64,75.64,75.53,75.56,125704.0,54.9778,54.9778,54.8978,54.9196,125704.0
2018-07-12 11:00:00,75.56,75.75,75.55,75.7,306001.0,54.9196,55.0577,54.9124,55.0214,306001.0
2018-07-12 11:05:00,75.7,75.76,75.58,75.59,226349.0,55.0214,55.065,54.9342,54.9414,226349.0
2018-07-12 11:10:00,75.59,75.65,75.54,75.54,156795.0,54.9414,54.9851,54.9051,54.9051,156795.0
2018-07-12 11:15:00,75.53,75.55,75.45,75.46,118675.0,54.8978,54.9124,54.8397,54.847,118675.0
2018-07-12 11:20:00,75.46,75.6,75.37,75.55,216210.0,54.847,54.9487,54.7815,54.9124,216210.0
2018-07-12 11:25:00,75.55,75.71,75.45,75.61,179653.0,54.9124,55.0287,54.8397,54.956,179653.0
2018-07-12 11:30:00,75.61,75.65,75.51,75.52,95273.0,54.956,54.9851,54.8833,54.8906,95273.0
2018-07-12 11:35:00,75.52,75.55,75.46,75.54,83887.0,54.8906,54.9124,54.847,54.9051,83887.0
2018-07-12 11:40:00,75.53,75.61,75.49,75.59,60452.0,54.8978,54.956,54.8688,54.9414,60452.0
2018-07-12 11:45:00,75.6,75.61,75.5,75.58,72030.0,54.9487,54.956,54.876,54.9342,72030.0
2018-07-12 11:50:00,75.57,75.64,75.57,75.58,119184.0,54.9269,54.9778,54.9269,54.9342,119184.0
2018-07-12 11:55:00,75.57,75.62,75.51,75.61,71571.0,54.9269,54.9632,54.8833,54.956,71571.0
2018-07-12 12:00:00,75.6,75.64,75.54,75.57,71106.0,54.9487,54.9778,54.9051,54.9269,71106.0
2018-07-12 12:05:00,75.56,75.65,75.53,75.62,57602.0,54.9196,54.9851,54.8978,54.9632,57602.0
2018-07-12 12:10:00,75.62,75.67,75.6,75.66,93295.0,54.9632,54.9996,54.9487,54.9923,93295.0
2018-07-12 12:15:00,75.66,75.73,75.63,75.71,72776.0,54.9923,55.0432,54.9705,55.0287,72776.0
2018-07-12 12:20:00,75.72,75.81,75.72,75.8,65725.0,55.0359,55.1013,55.0359,55.0941,65725.0
2018-07-12 12:25:00,75.8,75.83,75.75,75.82,99267.0,55.0941,55.1159,55.0577,55.1086,99267.0
2018-07-12 12:30:00,75.81,75.82,75.75,75.78,109795.0,55.1013,55.1086,55.0577,55.0795,109795.0
2018-07-12 12:35:00,75.77,75.81,75.73,75.75,61793.0,55.0723,55.1013,55.0432,55.0577,61793.0
2018-07-12 12:40:00,75.75,75.75,75.62,75.69,204842.0,55.0577,55.0577,54.9632,55.0141,204842.0
2018-07-12 12:45:00,75.68,75.73,75.66,75.72,53773.0,55.0069,55.0432,54.9923,55.0359,53773.0
2018-07-12 12:50:00,75.72,75.76,75.69,75.74,34294.0,55.0359,55.065,55.0141,55.0505,34294.0
2018-07-12 12:55:00,75.75,75.82,75.73,75.81,84677.0,55.0577,55.1086,55.0432,55.1013,84677.0
2018-07-12 13:00:00,75.81,75.85,75.78,75.81,72042.0,55.1013,55.1304,55.0795,55.1013,72042.0
2018-07-12 13:05:00,75.81,75.86,75.74,75.77,112549.0,55.1013,55.1377,55.0505,55.0723,112549.0
2018-07-12 13:10:00,75.77,75.81,75.75,75.79,49013.0,55.0723,55.1013,55.0577,55.0868,49013.0
2018-07-12 13:15:00,75.78,75.83,75.77,75.82,42595.0,55.0795,55.1159,55.0723,55.1086,42595.0
2018-07-12 13:20:00,75.82,75.82,75.73,75.76,62788.0,55.1086,55.1086,55.0432,55.065,62788.0
2018-07-12 13:25:00,75.76,75.78,75.7,75.77,86031.0,55.065,55.0795,55.0214,55.0723,86031.0
2018-07-12 13:30:00,75.76,75.82,75.74,75.77,102515.0,55.065,55.1086,55.0505,55.0723,102515.0
2018-07-12 13:35:00,75.77,75.83,75.76,75.81,55652.0,55.0723,55.1159,55.065,55.1013,55652.0
2018-07-12 13:40:00,75.82,75.9,75.82,75.85,112975.0,55.1086,55.1668,55.1086,55.1304,112975.0
2018-07-12 13:45:00,75.86,75.91,75.84,75.89,89248.0,55.1377,55.174,55.1231,55.1595,89248.0
2018-07-12 13:50:00,75.89,75.9,75.8,75.83,58147.0,55.1595,55.1668,55.0941,55.1159,58147.0
2018-07-12 13:55:00,75.82,75.87,75.8,75.83,66194.0,55.1086,55.145,55.0941,55.1159,66194.0
2018-07-12 14:00:00,75.83,75.91,75.82,75.89,65228.0,55.1159,55.174,55.1086,55.1595,65228.0
2018-07-12 14:05:00,75.89,75.93,75.87,75.89,67308.0,55.1595,55.1886,55.145,55.1595,67308.0
2018-07-12 14:10:00,75.89,75.89,75.74,75.75,72718.0,55.1595,55.1595,55.0505,55.0577,72718.0
2018-07-12 14:15:00,75.75,75.83,75.75,75.8,67924.0,55.0577,55.1159,55.0577,55.0941,67924.0
2018-07-12 14:20:00,75.8,75.82,75.74,75.79,94987.0,55.0941,55.1086,55.0505,55.0868,94987.0
2018-07-12 14:25:00,75.8,75.82,75.69,75.69,88195.0,55.0941,55.1086,55.0141,55.0141,88195.0
2018-07-12 14:30:00,75.69,75.76,75.68,75.76,64219.0,55.0141,55.065,55.0069,55.065,64219.0
2018-07-12 14:35:00,75.77,75.78,75.71,75.73,77320.0,55.0723,55.0795,55.0287,55.0432,77320.0
2018-07-12 14:40:00,75.73,75.74,75.63,75.65,77315.0,55.0432,55.0505,54.9705,54.9851,77315.0
2018-07-12 14:45:00,75.65,75.7,75.63,75.64,57602.0,54.9851,55.0214,54.9705,54.9778,57602.0
2018-07-12 14:50:00,75.64,75.66,75.62,75.64,62674.0,54.9778,54.9923,54.9632,54.9778,62674.0
2018-07-12 14:55:00,75.64,75.68,75.62,75.67,71514.0,54.9778,55.0069,54.9632,54.9996,71514.0
2018-07-12 15:00:00,75.67,75.82,75.66,75.81,120324.0,54.9996,55.1086,54.9923,55.1013,120324.0
2018-07-12 15:05:00,75.82,75.86,75.78,75.78,110344.0,55.1086,55.1377,55.0795,55.0795,110344.0
2018-07-12 15:10:00,75.78,75.8,75.72,75.8,116207.0,55.0795,55.0941,55.0359,55.0941,116207.0
2018-07-12 15:15:00,75.8,75.81,75.72,75.73,160253.0,55.0941,55.1013,55.0359,55.0432,160253.0
2018-07-12 15:20:00,75.72,75.73,75.63,75.67,161612.0,55.0359,55.0432,54.9705,54.9996,161612.0
2018-07-12 15:25:00,75.67,75.77,75.67,75.75,120685.0,54.9996,55.0723,54.9996,55.0577,120685.0
2018-07-12 15:30:00,75.75,75.81,75.71,75.8,154333.0,55.0577,55.1013,55.0287,55.0941,154333.0
2018-07-12 15:35:00,75.8,75.87,75.8,75.83,217898.0,55.0941,55.145,55.0941,55.1159,217898.0
2018-07-12 15:40:00,75.83,75.83,75.77,75.79,198974.0,55.1159,55.1159,55.0723,55.0868,198974.0
2018-07-12 15:45:00,75.8,75.84,75.77,75.82,197511.0,55.0941,55.1231,55.0723,55.1086,197511.0
2018-07-12 15:50:00,75.82,75.83,75.79,75.81,276831.0,55.1086,55.1159,55.0868,55.1013,276831.0
2018-07-12 15:55:00,75.82,75.88,75.8,75.85,612215.0,55.1086,55.1522,55.0941,55.1304,612215.0
2018-07-13 09:30:00,75.93,76.17,75.73,76.05,282618.0,55.1886,55.363,55.0432,55.2758,282618.0
2018-07-13 09:35:00,76.05,76.23,76.04,76.09,181861.0,55.2758,55.4066,55.2685,55.3049,181861.0
2018-07-13 09:40:00,76.1,76.1,75.87,75.87,86142.0,55.3121,55.3121,55.145,55.145,86142.0
2018-07-13 09:45:00,75.88,76.08,75.86,76.06,96790.0,55.1522,55.2976,55.1377,55.2831,96790.0
2018-07-13 09:50:00,76.07,76.07,75.93,75.97,153133.0,55.2903,55.2903,55.1886,55.2176,153133.0
2018-07-13 09:55:00,75.96,76.01,75.87,75.98,207246.0,55.2104,55.2467,55.145,55.2249,207246.0
2018-07-13 10:00:00,75.99,76.07,75.93,75.97,110904.0,55.2322,55.2903,55.1886,55.2176,110904.0
2018-07-13 10:05:00,75.97,76.03,75.89,75.98,107314.0,55.2176,55.2612,55.1595,55.2249,107314.0
2018-07-13 10:10:00,75.98,76.03,75.95,75.95,114927.0,55.2249,55.2612,55.2031,55.2031,114927.0
2018-07-13 10:15:00,75.96,76.11,75.96,76.11,128228.0,55.2104,55.3194,55.2104,55.3194,128228.0
2018-07-13 10:20:00,76.12,76.17,76.09,76.12,116887.0,55.3267,55.363,55.3049,55.3267,116887.0
2018-07-13 10:25:00,76.12,76.19,76.06,76.06,114962.0,55.3267,55.3775,55.2831,55.2831,114962.0
2018-07-13 10:30:00,76.07,76.17,76.06,76.14,99990.0,55.2903,55.363,55.2831,55.3412,99990.0
2018-07-13 10:35:00,76.14,76.26,76.14,76.26,97314.0,55.3412,55.4284,55.3412,55.4284,97314.0
2018-07-13 10:40:00,76.26,76.31,76.23,76.3,96763.0,55.4284,55.4648,55.4066,55.4575,96763.0
2018-07-13 10:45:00,76.3,76.31,76.22,76.31,123404.0,55.4575,55.4648,55.3993,55.4648,123404.0
2018-07-13 10:50:00,76.31,76.37,76.3,76.33,114876.0,55.4648,55.5084,55.4575,55.4793,114876.0
2018-07-13 10:55:00,76.32,76.41,76.28,76.4,80130.0,55.472,55.5374,55.443,55.5302,80130.0
2018-07-13 11:00:00,76.4,76.42,76.27,76.31,86806.0,55.5302,55.5447,55.4357,55.4648,86806.0
2018-07-13 11:05:00,76.31,76.45,76.31,76.42,101965.0,55.4648,55.5665,55.4648,55.5447,101965.0
2018-07-13 11:10:00,76.42,76.5,76.4,76.47,109219.0,55.5447,55.6029,55.5302,55.5811,109219.0
2018-07-13 11:15:00,76.48,76.51,76.45,76.49,114359.0,55.5883,55.6101,55.5665,55.5956,114359.0
2018-07-13 11:20:00,76.49,76.53,76.42,76.47,107063.0,55.5956,55.6247,55.5447,55.5811,107063.0
2018-07-13 11:25:00,76.47,76.54,76.44,76.45,92909.0,55.5811,55.6319,55.5593,55.5665,92909.0
2018-07-13 11:30:00,76.45,76.52,76.4,76.41,123140.0,55.5665,55.6174,55.5302,55.5374,123140.0
2018-07-13 11:35:00,76.41,76.42,76.33,76.38,103491.0,55.5374,55.5447,55.4793,55.5156,103491.0
2018-07-13 11:40:00,76.38,76.46,76.3,76.46,248320.0,55.5156,55.5738,55.4575,55.5738,248320.0
2018-07-13 11:45:00,76.45,76.48,76.38,76.44,144951.0,55.5665,55.5883,55.5156,55.5593,144951.0
2018-07-13 11:50:00,76.45,76.47,76.4,76.46,66215.0,55.5665,55.5811,55.5302,55.5738,66215.0
2018-07-13 11:55:00,76.47,76.47,76.41,76.43,86753.0,55.5811,55.5811,55.5374,55.552,86753.0
2018-07-13 12:00:00,76.43,76.51,76.39,76.5,293502.0,55.552,55.6101,55.5229,55.6029,293502.0
2018-07-13 12:05:00,76.5,76.57,76.5,76.55,88791.0,55.6029,55.6537,55.6029,55.6392,88791.0
2018-07-13 12:10:00,76.55,76.6,76.54,76.6,62613.0,55.6392,55.6755,55.6319,55.6755,62613.0
2018-07-13 12:15:00,76.6,76.64,76.6,76.63,46301.0,55.6755,55.7046,55.6755,55.6973,46301.0
2018-07-13 12:20:00,76.63,76.66,76.58,76.62,90891.0,55.6973,55.7192,55.661,55.6901,90891.0
2018-07-13 12:25:00,76.62,76.62,76.56,76.57,91759.0,55.6901,55.6901,55.6465,55.6537,91759.0
2018-07-13 12:30:00,76.58,76.61,76.56,76.56,106160.0,55.661,55.6828,55.6465,55.6465,106160.0
2018-07-13 12:35:00,76.56,76.57,76.52,76.53,47373.0,55.6465,55.6537,55.6174,55.6247,47373.0
2018-07-13 12:40:00,76.53,76.53,76.49,76.52,52402.0,55.6247,55.6247,55.5956,55.6174,52402.0
2018-07-13 12:45:00,76.52,76.52,76.48,76.51,60585.0,55.6174,55.6174,55.5883,55.6101,60585.0
2018-07-13 12:50:00,76.52,76.55,76.5,76.55,77067.0,55.6174,55.6392,55.6029,55.6392,77067.0
2018-07-13 12:55:00,76.56,76.58,76.55,76.58,77119.0,55.6465,55.661,55.6392,55.661,77119.0
2018-07-13 13:00:00,76.58,76.65,76.56,76.65,161977.0,55.661,55.7119,55.6465,55.7119,161977.0
2018-07-13 13:05:00,76.64,76.66,76.55,76.56,94128.0,55.7046,55.7192,55.6392,55.6465,94128.0
2018-07-13 13:10:00,76.56,76.56,76.49,76.51,40482.0,55.6465,55.6465,55.5956,55.6101,40482.0
2018-07-13 13:15:00,76.5,76.52,76.48,76.51,39030.0,55.6029,55.6174,55.5883,55.6101,39030.0
2018-07-13 13:20:00,76.51,76.53,76.48,76.52,37384.0,55.6101,55.6247,55.5883,55.6174,37384.0
2018-07-13 13:25:00,76.53,76.6,76.53,76.59,26129.0,55.6247,55.6755,55.6247,55.6683,26129.0
2018-07-13 13:30:00,76.6,76.62,76.52,76.53,75929.0,55.6755,55.6901,55.6174,55.6247,75929.0
2018-07-13 13:35:00,76.53,76.55,76.5,76.52,48929.0,55.6247,55.6392,55.6029,55.6174,48929.0
2018-07-13 13:40:00,76.52,76.63,76.51,76.61,60237.0,55.6174,55.6973,55.6101,55.6828,60237.0
2018-07-13 13:45:00,76.61,76.65,76.58,76.61,57019.0,55.6828,55.7119,55.661,55.6828,57019.0
2018-07-13 13:50:00,76.61,76.66,76.61,76.65,56478.0,55.6828,55.7192,55.6828,55.7119,56478.0
2018-07-13 13:55:00,76.66,76.72,76.65,76.72,102823.0,55.7192,55.7628,55.7119,55.7628,102823.0
2018-07-13 14:00:00,76.71,76.72,76.66,76.7,65944.0,55.7555,55.7628,55.7192,55.7482,65944.0
2018-07-13 14:05:00,76.7,76.71,76.62,76.63,67140.0,55.7482,55.7555,55.6901,55.6973,67140.0
2018-07-13 14:10:00,76.63,76.65,76.61,76.62,76445.0,55.6973,55.7119,55.6828,55.6901,76445.0
2018-07-13 14:15:00,76.63,76.64,76.36,76.37,641575.0,55.6973,55.7046,55.5011,55.5084,641575.0
2018-07-13 14:20:00,76.37,76.51,76.27,76.4,415882.0,55.5084,55.6101,55.4357,55.5302,415882.0
2018-07-13 14:25:00,76.41,76.44,76.33,76.39,128927.0,55.5374,55.5593,55.4793,55.5229,128927.0
2018-07-13 14:30:00,76.38,76.39,76.29,76.29,120956.0,55.5156,55.5229,55.4502,55.4502,120956.0
2018-07-13 14:35:00,76.3,76.35,76.27,76.3,85707.0,55.4575,55.4938,55.4357,55.4575,85707.0
2018-07-13 14:40:00,76.31,76.36,76.27,76.27,96238.0,55.4648,55.5011,55.4357,55.4357,96238.0
2018-07-13 14:45:00,76.28,76.3,76.23,76.23,111486.0,55.443,55.4575,55.4066,55.4066,111486.0
2018-07-13 14:50:00,76.23,76.3,76.23,76.28,65742.0,55.4066,55.4575,55.4066,55.443,65742.0
2018-07-13 14:55:00,76.28,76.32,76.28,76.32,70188.0,55.443,55.472,55.443,55.472,70188.0
2018-07-13 15:00:00,76.32,76.39,76.29,76.39,102324.0,55.472,55.5229,55.4502,55.5229,102324.0
2018-07-13 15:05:00,76.39,76.4,76.34,76.34,99967.0,55.5229,55.5302,55.4866,55.4866,99967.0
2018-07-13 15:10:00,76.34,76.37,76.23,76.33,229609.0,55.4866,55.5084,55.4066,55.4793,229609.0
2018-07-13 15:15:00,76.33,76.37,76.3,76.36,126389.0,55.4793,55.5084,55.4575,55.5011,126389.0
2018-07-13 15:20:00,76.35,76.36,76.27,76.28,104908.0,55.4938,55.5011,55.4357,55.443,104908.0
2018-07-13 15:25:00,76.28,76.3,76.22,76.23,141797.0,55.443,55.4575,55.3993,55.4066,141797.0
2018-07-13 15:30:00,76.23,76.27,76.2,76.27,145419.0,55.4066,55.4357,55.3848,55.4357,145419.0
2018-07-13 15:35:00,76.27,76.27,76.22,76.25,114898.0,55.4357,55.4357,55.3993,55.4212,114898.0
2018-07-13 15:40:00,76.25,76.28,76.14,76.15,644333.0,55.4212,55.443,55.3412,55.3485,644333.0
2018-07-13 15:45:00,76.14,76.18,76.13,76.15,272471.0,55.3412,55.3703,55.3339,55.3485,272471.0
2018-07-13 15:50:00,76.15,76.21,76.12,76.2,283320.0,55.3485,55.3921,55.3267,55.3848,283320.0
2018-07-13 15:55:00,76.21,76.29,76.18,76.26,648738.0,55.3921,55.4502,55.3703,55.4284,648738.0
2018-07-16 09:30:00,75.51,75.88,75.39,75.61,454677.0,54.8833,55.1522,54.7961,54.956,454677.0
2018-07-16 09:35:00,75.6,75.62,75.25,75.37,323755.0,54.9487,54.9632,54.6943,54.7815,323755.0
2018-07-16 09:40:00,75.38,75.54,75.25,75.48,202612.0,54.7888,54.9051,54.6943,54.8615,202612.0
2018-07-16 09:45:00,75.48,75.54,75.37,75.45,180506.0,54.8615,54.9051,54.7815,54.8397,180506.0
2018-07-16 09:50:00,75.45,75.49,75.36,75.42,143158.0,54.8397,54.8688,54.7743,54.8179,143158.0
2018-07-16 09:55:00,75.41,75.48,75.31,75.36,349825.0,54.8106,54.8615,54.7379,54.7743,349825.0
2018-07-16 10:00:00,75.38,75.4,75.28,75.32,226618.0,54.7888,54.8033,54.7161,54.7452,226618.0
2018-07-16 10:05:00,75.31,75.32,75.24,75.25,201513.0,54.7379,54.7452,54.687,54.6943,201513.0
2018-07-16 10:10:00,75.25,75.26,75.14,75.16,170864.0,54.6943,54.7016,54.6144,54.6289,170864.0
2018-07-16 10:15:00,75.16,75.2,75.08,75.16,195754.0,54.6289,54.658,54.5708,54.6289,195754.0
2018-07-16 10:20:00,75.15,75.16,74.97,75.04,447757.0,54.6216,54.6289,54.4908,54.5417,447757.0
2018-07-16 10:25:00,75.05,75.11,74.98,74.99,168784.0,54.5489,54.5926,54.4981,54.5053,168784.0
2018-07-16 10:30:00,74.99,75.05,74.93,74.98,153012.0,54.5053,54.5489,54.4617,54.4981,153012.0
2018-07-16 10:35:00,74.97,75.14,74.95,75.05,203331.0,54.4908,54.6144,54.4763,54.5489,203331.0
2018-07-16 10:40:00,75.05,75.1,74.94,74.94,158840.0,54.5489,54.5853,54.469,54.469,158840.0
2018-07-16 10:45:00,74.93,74.95,74.87,74.92,166598.0,54.4617,54.4763,54.4181,54.4545,166598.0
2018-07-16 10:50:00,74.91,74.92,74.81,74.83,89225.0,54.4472,54.4545,54.3745,54.389,89225.0
2018-07-16 10:55:00,74.82,74.83,74.73,74.82,137139.0,54.3818,54.389,54.3164,54.3818,137139.0
2018-07-16 11:00:00,74.83,74.87,74.76,74.84,133824.0,54.389,54.4181,54.3382,54.3963,133824.0
2018-07-16 11:05:00,74.85,75.0,74.84,74.98,192288.0,54.4036,54.5126,54.3963,54.4981,192288.0
2018-07-16 11:10:00,74.98,75.16,74.97,75.12,138340.0,54.4981,54.6289,54.4908,54.5998,138340.0
2018-07-16 11:15:00,75.12,75.17,75.06,75.06,144366.0,54.5998,54.6362,54.5562,54.5562,144366.0
2018-07-16 11:20:00,75.06,75.22,75.04,75.19,112020.0,54.5562,54.6725,54.5417,54.6507,112020.0
2018-07-16 11:25:00,75.2,75.2,75.13,75.15,111005.0,54.658,54.658,54.6071,54.6216,111005.0
2018-07-16 11:30:00,75.15,75.16,75.01,75.03,164461.0,54.6216,54.6289,54.5199,54.5344,164461.0
2018-07-16 11:35:00,75.04,75.14,75.02,75.02,63481.0,54.5417,54.6144,54.5271,54.5271,63481.0
2018-07-16 11:40:00,75.02,75.06,74.99,75.03,80102.0,54.5271,54.5562,54.5053,54.5344,80102.0
2018-07-16 11:45:00,75.03,75.08,75.0,75.07,98427.0,54.5344,54.5708,54.5126,54.5635,98427.0
2018-07-16 11:50:00,75.08,75.1,75.03,75.07,48804.0,54.5708,54.5853,54.5344,54.5635,48804.0
2018-07-16 11:55:00,75.06,75.14,75.05,75.1,75467.0,54.5562,54.6144,54.5489,54.5853,75467.0
2018-07-16 12:00:00,75.09,75.11,75.06,75.1,60107.0,54.578,54.5926,54.5562,54.5853,60107.0
2018-07-16 12:05:00,75.11,75.2,75.09,75.16,59871.0,54.5926,54.658,54.578,54.6289,59871.0
2018-07-16 12:10:00,75.18,75.2,75.11,75.15,65929.0,54.6434,54.658,54.5926,54.6216,65929.0
2018-07-16 12:15:00,75.15,75.22,75.14,75.18,47611.0,54.6216,54.6725,54.6144,54.6434,47611.0
2018-07-16 12:20:00,75.19,75.24,75.19,75.24,66799.0,54.6507,54.687,54.6507,54.687,66799.0
2018-07-16 12:25:00,75.25,75.26,75.18,75.19,96810.0,54.6943,54.7016,54.6434,54.6507,96810.0
2018-07-16 12:30:00,75.18,75.2,75.15,75.16,68566.0,54.6434,54.658,54.6216,54.6289,68566.0
2018-07-16 12:35:00,75.15,75.23,75.15,75.22,42374.0,54.6216,54.6798,54.6216,54.6725,42374.0
2018-07-16 12:40:00,75.22,75.27,75.2,75.26,43434.0,54.6725,54.7089,54.658,54.7016,43434.0
2018-07-16 12:45:00,75.26,75.29,75.25,75.27,49349.0,54.7016,54.7234,54.6943,54.7089,49349.0
2018-07-16 12:50:00,75.26,75.34,75.25,75.34,53039.0,54.7016,54.7597,54.6943,54.7597,53039.0
2018-07-16 12:55:00,75.34,75.44,75.33,75.43,66740.0,54.7597,54.8324,54.7525,54.8251,66740.0
2018-07-16 13:00:00,75.43,75.47,75.4,75.42,75101.0,54.8251,54.8542,54.8033,54.8179,75101.0
2018-07-16 13:05:00,75.42,75.43,75.32,75.34,51010.0,54.8179,54.8251,54.7452,54.7597,51010.0
2018-07-16 13:10:00,75.35,75.35,75.27,75.27,46207.0,54.767,54.767,54.7089,54.7089,46207.0
2018-07-16 13:15:00,75.27,75.36,75.25,75.35,40393.0,54.7089,54.7743,54.6943,54.767,40393.0
2018-07-16 13:20:00,75.36,75.38,75.25,75.26,108298.0,54.7743,54.7888,54.6943,54.7016,108298.0
2018-07-16 13:25:00,75.28,75.32,75.27,75.3,58150.0,54.7161,54.7452,54.7089,54.7307,58150.0
2018-07-16 13:30:00,75.3,75.3,75.25,75.26,56955.0,54.7307,54.7307,54.6943,54.7016,56955.0
2018-07-16 13:35:00,75.26,75.27,75.21,75.22,61159.0,54.7016,54.7089,54.6652,54.6725,61159.0
2018-07-16 13:40:00,75.21,75.24,75.19,75.2,71852.0,54.6652,54.687,54.6507,54.658,71852.0
2018-07-16 13:45:00,75.2,75.2,75.15,75.2,54349.0,54.658,54.658,54.6216,54.658,54349.0
2018-07-16 13:50:00,75.19,75.23,75.18,75.19,91206.0,54.6507,54.6798,54.6434,54.6507,91206.0
2018-07-16 13:55:00,75.19,75.2,75.15,75.18,36512.0,54.6507,54.658,54.6216,54.6434,36512.0
2018-07-16 14:00:00,75.19,75.26,75.14,75.22,145844.0,54.6507,54.7016,54.6144,54.6725,145844.0
2018-07-16 14:05:00,75.22,75.26,75.16,75.26,59576.0,54.6725,54.7016,54.6289,54.7016,59576.0
2018-07-16 14:10:00,75.25,75.27,75.21,75.25,45516.0,54.6943,54.7089,54.6652,54.6943,45516.0
2018-07-16 14:15:00,75.26,75.28,75.22,75.24,71117.0,54.7016,54.7161,54.6725,54.687,71117.0
2018-07-16 14:20:00,75.25,75.27,75.19,75.2,49973.0,54.6943,54.7089,54.6507,54.658,49973.0
2018-07-16 14:25:00,75.19,75.21,75.15,75.18,86236.0,54.6507,54.6652,54.6216,54.6434,86236.0
2018-07-16 14:30:00,75.18,75.23,75.16,75.2,58634.0,54.6434,54.6798,54.6289,54.658,58634.0
2018-07-16 14:35:00,75.21,75.24,75.2,75.23,72275.0,54.6652,54.687,54.658,54.6798,72275.0
2018-07-16 14:40:00,75.23,75.24,75.14,75.16,81883.0,54.6798,54.687,54.6144,54.6289,81883.0
2018-07-16 14:45:00,75.16,75.2,75.15,75.19,70981.0,54.6289,54.658,54.6216,54.6507,70981.0
2018-07-16 14:50:00,75.19,75.2,75.14,75.15,74855.0,54.6507,54.658,54.6144,54.6216,74855.0
2018-07-16 14:55:00,75.15,75.17,75.14,75.16,115729.0,54.6216,54.6362,54.6144,54.6289,115729.0
2018-07-16 15:00:00,75.17,75.2,75.15,75.17,93085.0,54.6362,54.658,54.6216,54.6362,93085.0
2018-07-16 15:05:00,75.17,75.26,75.16,75.26,133352.0,54.6362,54.7016,54.6289,54.7016,133352.0
2018-07-16 15:10:00,75.26,75.31,75.25,75.28,118553.0,54.7016,54.7379,54.6943,54.7161,118553.0
2018-07-16 15:15:00,75.28,75.35,75.25,75.35,83824.0,54.7161,54.767,54.6943,54.767,83824.0
2018-07-16 15:20:00,75.35,75.37,75.29,75.31,137350.0,54.767,54.7815,54.7234,54.7379,137350.0
2018-07-16 15:25:00,75.3,75.36,75.29,75.29,126382.0,54.7307,54.7743,54.7234,54.7234,126382.0
2018-07-16 15:30:00,75.29,75.3,75.27,75.28,105701.0,54.7234,54.7307,54.7089,54.7161,105701.0
2018-07-16 15:35:00,75.28,75.3,75.25,75.3,158549.0,54.7161,54.7307,54.6943,54.7307,158549.0
2018-07-16 15:40:00,75.3,75.35,75.27,75.32,170156.0,54.7307,54.767,54.7089,54.7452,170156.0
2018-07-16 15:45:00,75.33,75.34,75.3,75.32,244768.0,54.7525,54.7597,54.7307,54.7452,244768.0
2018-07-16 15:50:00,75.32,75.4,75.31,75.38,477820.0,54.7452,54.8033,54.7379,54.7888,477820.0
2018-07-16 15:55:00,75.37,75.42,75.33,75.36,1037429.0,54.7815,54.8179,54.7525,54.7743,1037429.0
2018-07-17 09:30:00,75.13,75.13,74.73,74.79,426898.0,54.6071,54.6071,54.3164,54.36,426898.0
2018-07-17 09:35:00,74.81,75.03,74.75,74.81,229810.0,54.3745,54.5344,54.3309,54.3745,229810.0
2018-07-17 09:40:00,74.81,74.89,74.72,74.78,172295.0,54.3745,54.4327,54.3091,54.3527,172295.0
2018-07-17 09:45:00,74.78,74.84,74.66,74.78,344356.0,54.3527,54.3963,54.2655,54.3527,344356.0
2018-07-17 09:50:00,74.78,74.88,74.76,74.84,448802.0,54.3527,54.4254,54.3382,54.3963,448802.0
2018-07-17 09:55:00,74.82,74.91,74.72,74.83,370308.0,54.3818,54.4472,54.3091,54.389,370308.0
2018-07-17 10:00:00,74.84,74.98,74.82,74.95,121521.0,54.3963,54.4981,54.3818,54.4763,121521.0
2018-07-17 10:05:00,74.96,74.99,74.88,74.95,301329.0,54.4835,54.5053,54.4254,54.4763,301329.0
2018-07-17 10:10:00,74.95,75.02,74.85,74.93,104965.0,54.4763,54.5271,54.4036,54.4617,104965.0
2018-07-17 10:15:00,74.94,74.95,74.88,74.94,102672.0,54.469,54.4763,54.4254,54.469,102672.0
2018-07-17 10:20:00,74.94,74.96,74.8,74.82,106777.0,54.469,54.4835,54.3672,54.3818,106777.0
2018-07-17 10:25:00,74.82,74.88,74.72,74.85,244432.0,54.3818,54.4254,54.3091,54.4036,244432.0
2018-07-17 10:30:00,74.86,74.95,74.85,74.92,101038.0,54.4109,54.4763,54.4036,54.4545,101038.0
2018-07-17 10:35:00,74.92,74.97,74.89,74.94,120697.0,54.4545,54.4908,54.4327,54.469,120697.0
2018-07-17 10:40:00,74.94,75.03,74.94,74.98,164719.0,54.469,54.5344,54.469,54.4981,164719.0
2018-07-17 10:45:00,74.98,75.01,74.94,74.99,148001.0,54.4981,54.5199,54.469,54.5053,148001.0
2018-07-17 10:50:00,74.99,75.01,74.94,74.99,124371.0,54.5053,54.5199,54.469,54.5053,124371.0
2018-07-17 10:55:00,74.99,75.13,74.99,75.06,139964.0,54.5053,54.6071,54.5053,54.5562,139964.0
2018-07-17 11:00:00,75.05,75.13,75.05,75.11,122632.0,54.5489,54.6071,54.5489,54.5926,122632.0
2018-07-17 11:05:00,75.11,75.2,75.07,75.11,84128.0,54.5926,54.658,54.5635,54.5926,84128.0
2018-07-17 11:10:00,75.1,75.16,75.08,75.1,53754.0,54.5853,54.6289,54.5708,54.5853,53754.0
2018-07-17 11:15:00,75.09,75.1,75.03,75.06,58191.0,54.578,54.5853,54.5344,54.5562,58191.0
2018-07-17 11:20:00,75.06,75.16,75.05,75.1,120832.0,54.5562,54.6289,54.5489,54.5853,120832.0
2018-07-17 11:25:00,75.11,75.21,75.11,75.18,103938.0,54.5926,54.6652,54.5926,54.6434,103938.0
2018-07-17 11:30:00,75.19,75.2,75.13,75.19,93516.0,54.6507,54.658,54.6071,54.6507,93516.0
2018-07-17 11:35:00,75.2,75.2,75.14,75.16,56072.0,54.658,54.658,54.6144,54.6289,56072.0
2018-07-17 11:40:00,75.16,75.18,75.14,75.17,45162.0,54.6289,54.6434,54.6144,54.6362,45162.0
2018-07-17 11:45:00,75.17,75.22,75.17,75.18,40539.0,54.6362,54.6725,54.6362,54.6434,40539.0
2018-07-17 11:50:00,75.19,75.22,75.15,75.15,108941.0,54.6507,54.6725,54.6216,54.6216,108941.0
2018-07-17 11:55:00,75.16,75.17,75.11,75.12,60459.0,54.6289,54.6362,54.5926,54.5998,60459.0
2018-07-17 12:00:00,75.12,75.15,75.1,75.11,40866.0,54.5998,54.6216,54.5853,54.5926,40866.0
2018-07-17 12:05:00,75.11,75.14,75.08,75.14,67055.0,54.5926,54.6144,54.5708,54.6144,67055.0
2018-07-17 12:10:00,75.13,75.17,75.11,75.15,40170.0,54.6071,54.6362,54.5926,54.6216,40170.0
2018-07-17 12:15:00,75.16,75.3,75.15,75.3,73736.0,54.6289,54.7307,54.6216,54.7307,73736.0
2018-07-17 12:20:00,75.3,75.4,75.29,75.3,156173.0,54.7307,54.8033,54.7234,54.7307,156173.0
2018-07-17 12:25:00,75.3,75.31,75.25,75.27,70214.0,54.7307,54.7379,54.6943,54.7089,70214.0
2018-07-17 12:30:00,75.26,75.27,75.23,75.25,68646.0,54.7016,54.7089,54.6798,54.6943,68646.0
2018-07-17 12:35:00,75.26,75.31,75.24,75.29,66809.0,54.7016,54.7379,54.687,54.7234,66809.0
2018-07-17 12:40:00,75.3,75.41,75.27,75.4,127884.0,54.7307,54.8106,54.7089,54.8033,127884.0
2018-07-17 12:45:00,75.4,75.45,75.36,75.37,78598.0,54.8033,54.8397,54.7743,54.7815,78598.0
2018-07-17 12:50:00,75.37,75.41,75.34,75.35,74119.0,54.7815,54.8106,54.7597,54.767,74119.0
2018-07-17 12:55:00,75.35,75.41,75.35,75.39,28785.0,54.767,54.8106,54.767,54.7961,28785.0
2018-07-17 13:00:00,75.4,75.42,75.34,75.34,71053.0,54.8033,54.8179,54.7597,54.7597,71053.0
2018-07-17 13:05:00,75.33,75.4,75.29,75.3,57540.0,54.7525,54.8033,54.7234,54.7307,57540.0
2018-07-17 13:10:00,75.31,75.39,75.3,75.39,73012.0,54.7379,54.7961,54.7307,54.7961,73012.0
2018-07-17 13:15:00,75.39,75.4,75.35,75.4,105315.0,54.7961,54.8033,54.767,54.8033,105315.0
2018-07-17 13:20:00,75.4,75.46,75.39,75.41,65236.0,54.8033,54.847,54.7961,54.8106,65236.0
2018-07-17 13:25:00,75.4,75.4,75.36,75.38,92365.0,54.8033,54.8033,54.7743,54.7888,92365.0
2018-07-17 13:30:00,75.38,75.43,75.38,75.41,57336.0,54.7888,54.8251,54.7888,54.8106,57336.0
2018-07-17 13:35:00,75.41,75.47,75.41,75.46,51178.0,54.8106,54.8542,54.8106,54.847,51178.0
2018-07-17 13:40:00,75.46,75.47,75.42,75.45,66944.0,54.847,54.8542,54.8179,54.8397,66944.0
2018-07-17 13:45:00,75.46,75.49,75.44,75.46,88378.0,54.847,54.8688,54.8324,54.847,88378.0
2018-07-17 13:50:00,75.46,75.49,75.43,75.44,69144.0,54.847,54.8688,54.8251,54.8324,69144.0
2018-07-17 13:55:00,75.45,75.49,75.43,75.48,43115.0,54.8397,54.8688,54.8251,54.8615,43115.0
2018-07-17 14:00:00,75.48,75.5,75.45,75.48,75953.0,54.8615,54.876,54.8397,54.8615,75953.0
2018-07-17 14:05:00,75.48,75.49,75.42,75.42,52359.0,54.8615,54.8688,54.8179,54.8179,52359.0
2018-07-17 14:10:00,75.43,75.44,75.39,75.42,112171.0,54.8251,54.8324,54.7961,54.8179,112171.0
2018-07-17 14:15:00,75.43,75.45,75.35,75.38,75390.0,54.8251,54.8397,54.767,54.7888,75390.0
2018-07-17 14:20:00,75.39,75.39,75.35,75.37,46049.0,54.7961,54.7961,54.767,54.7815,46049.0
2018-07-17 14:25:00,75.38,75.38,75.34,75.35,71025.0,54.7888,54.7888,54.7597,54.767,71025.0
2018-07-17 14:30:00,75.34,75.36,75.3,75.31,98200.0,54.7597,54.7743,54.7307,54.7379,98200.0
2018-07-17 14:35:00,75.31,75.34,75.3,75.3,38772.0,54.7379,54.7597,54.7307,54.7307,38772.0
2018-07-17 14:40:00,75.3,75.31,75.25,75.27,56653.0,54.7307,54.7379,54.6943,54.7089,56653.0
2018-07-17 14:45:00,75.26,75.28,75.23,75.23,60189.0,54.7016,54.7161,54.6798,54.6798,60189.0
2018-07-17 14:50:00,75.22,75.24,75.18,75.22,36937.0,54.6725,54.687,54.6434,54.6725,36937.0
2018-07-17 14:55:00,75.21,75.22,75.13,75.13,95917.0,54.6652,54.6725,54.6071,54.6071,95917.0
2018-07-17 15:00:00,75.12,75.19,75.11,75.19,72048.0,54.5998,54.6507,54.5926,54.6507,72048.0
2018-07-17 15:05:00,75.19,75.21,75.17,75.21,41781.0,54.6507,54.6652,54.6362,54.6652,41781.0
2018-07-17 15:10:00,75.2,75.21,75.17,75.2,40628.0,54.658,54.6652,54.6362,54.658,40628.0
2018-07-17 15:15:00,75.2,75.23,75.16,75.18,78864.0,54.658,54.6798,54.6289,54.6434,78864.0
2018-07-17 15:20:00,75.17,75.26,75.16,75.26,70422.0,54.6362,54.7016,54.6289,54.7016,70422.0
2018-07-17 15:25:00,75.25,75.26,75.18,75.19,119983.0,54.6943,54.7016,54.6434,54.6507,119983.0
2018-07-17 15:30:00,75.19,75.2,75.12,75.15,175612.0,54.6507,54.658,54.5998,54.6216,175612.0
2018-07-17 15:35:00,75.15,75.18,75.12,75.18,103622.0,54.6216,54.6434,54.5998,54.6434,103622.0
2018-07-17 15:40:00,75.17,75.23,75.13,75.22,101522.0,54.6362,54.6798,54.6071,54.6725,101522.0
2018-07-17 15:45:00,75.22,75.22,75.1,75.11,191549.0,54.6725,54.6725,54.5853,54.5926,191549.0
2018-07-17 15:50:00,75.1,75.11,75.07,75.1,199545.0,54.5853,54.5926,54.5635,54.5853,199545.0
2018-07-17 15:55:00,75.09,75.14,75.05,75.11,519646.0,54.578,54.6144,54.5489,54.5926,519646.0
2018-07-18 09:30:00,74.72,74.82,74.36,74.42,500767.0,54.3091,54.3818,54.0474,54.091,500767.0
2018-07-18 09:35:00,74.42,74.56,74.32,74.38,333619.0,54.091,54.1928,54.0184,54.062,333619.0
2018-07-18 09:40:00,74.38,74.38,74.2,74.3,499004.0,54.062,54.062,53.9311,54.0038,499004.0
2018-07-18 09:45:00,74.29,74.29,74.11,74.17,551143.0,53.9966,53.9966,53.8657,53.9093,551143.0
2018-07-18 09:50:00,74.17,74.26,74.1,74.1,336286.0,53.9093,53.9748,53.8585,53.8585,336286.0
2018-07-18 09:55:00,74.11,74.17,74.07,74.09,226204.0,53.8657,53.9093,53.8367,53.8512,226204.0
2018-07-18 10:00:00,74.09,74.09,74.0,74.05,179617.0,53.8512,53.8512,53.7858,53.8221,179617.0
2018-07-18 10:05:00,74.04,74.17,73.98,74.13,422257.0,53.8148,53.9093,53.7712,53.8803,422257.0
2018-07-18 10:10:00,74.13,74.17,74.08,74.09,178774.0,53.8803,53.9093,53.8439,53.8512,178774.0
2018-07-18 10:15:00,74.09,74.2,74.06,74.18,172420.0,53.8512,53.9311,53.8294,53.9166,172420.0
2018-07-18 10:20:00,74.19,74.32,74.16,74.2,556049.0,53.9239,54.0184,53.9021,53.9311,556049.0
2018-07-18 10:25:00,74.2,74.25,74.14,74.23,316844.0,53.9311,53.9675,53.8875,53.9529,316844.0
2018-07-18 10:30:00,74.24,74.31,73.99,74.3,981101.0,53.9602,54.0111,53.7785,54.0038,981101.0
2018-07-18 10:35:00,74.31,74.4,74.26,74.35,187582.0,54.0111,54.0765,53.9748,54.0402,187582.0
2018-07-18 10:40:00,74.35,74.39,74.25,74.34,163816.0,54.0402,54.0692,53.9675,54.0329,163816.0
2018-07-18 10:45:00,74.35,74.43,74.3,74.42,111032.0,54.0402,54.0983,54.0038,54.091,111032.0
2018-07-18 10:50:00,74.42,74.52,74.39,74.51,242252.0,54.091,54.1637,54.0692,54.1565,242252.0
2018-07-18 10:55:00,74.51,74.67,74.48,74.67,206859.0,54.1565,54.2728,54.1347,54.2728,206859.0
2018-07-18 11:00:00,74.66,74.68,74.57,74.58,186014.0,54.2655,54.28,54.2001,54.2073,186014.0
2018-07-18 11:05:00,74.59,74.69,74.58,74.69,168529.0,54.2146,54.2873,54.2073,54.2873,168529.0
2018-07-18 11:10:00,74.69,74.69,74.54,74.56,128792.0,54.2873,54.2873,54.1783,54.1928,128792.0
2018-07-18 11:15:00,74.56,74.58,74.52,74.54,73276.0,54.1928,54.2073,54.1637,54.1783,73276.0
2018-07-18 11:20:00,74.53,74.61,74.46,74.6,124792.0,54.171,54.2291,54.1201,54.2219,124792.0
2018-07-18 11:25:00,74.59,74.68,74.57,74.67,85815.0,54.2146,54.28,54.2001,54.2728,85815.0
2018-07-18 11:30:00,74.67,74.78,74.65,74.76,125072.0,54.2728,54.3527,54.2582,54.3382,125072.0
2018-07-18 11:35:00,74.76,74.76,74.69,74.7,69930.0,54.3382,54.3382,54.2873,54.2946,69930.0
2018-07-18 11:40:00,74.7,74.79,74.69,74.74,118312.0,54.2946,54.36,54.2873,54.3236,118312.0
2018-07-18 11:45:00,74.74,74.75,74.69,74.71,54088.0,54.3236,54.3309,54.2873,54.3018,54088.0
2018-07-18 11:50:00,74.7,74.8,74.66,74.8,86953.0,54.2946,54.3672,54.2655,54.3672,86953.0
2018-07-18 11:55:00,74.81,74.88,74.79,74.87,121890.0,54.3745,54.4254,54.36,54.4181,121890.0
2018-07-18 12:00:00,74.88,74.91,74.84,74.89,56265.0,54.4254,54.4472,54.3963,54.4327,56265.0
2018-07-18 12:05:00,74.9,75.02,74.89,75.02,97281.0,54.4399,54.5271,54.4327,54.5271,97281.0
2018-07-18 12:10:00,75.02,75.1,75.0,75.1,78423.0,54.5271,54.5853,54.5126,54.5853,78423.0
2018-07-18 12:15:00,75.09,75.09,75.02,75.03,93945.0,54.578,54.578,54.5271,54.5344,93945.0
2018-07-18 12:20:00,75.03,75.09,75.0,75.05,83542.0,54.5344,54.578,54.5126,54.5489,83542.0
2018-07-18 12:25:00,75.05,75.1,75.03,75.06,56599.0,54.5489,54.5853,54.5344,54.5562,56599.0
2018-07-18 12:30:00,75.07,75.1,75.04,75.04,85292.0,54.5635,54.5853,54.5417,54.5417,85292.0
2018-07-18 12:35:00,75.04,75.12,75.03,75.11,91628.0,54.5417,54.5998,54.5344,54.5926,91628.0
2018-07-18 12:40:00,75.11,75.11,75.05,75.07,49064.0,54.5926,54.5926,54.5489,54.5635,49064.0
2018-07-18 12:45:00,75.07,75.15,75.06,75.12,73797.0,54.5635,54.6216,54.5562,54.5998,73797.0
2018-07-18 12:50:00,75.12,75.16,75.1,75.13,82948.0,54.5998,54.6289,54.5853,54.6071,82948.0
2018-07-18 12:55:00,75.13,75.13,75.02,75.02,65112.0,54.6071,54.6071,54.5271,54.5271,65112.0
2018-07-18 13:00:00,75.02,75.11,75.01,75.1,71036.0,54.5271,54.5926,54.5199,54.5853,71036.0
2018-07-18 13:05:00,75.1,75.11,75.05,75.06,53975.0,54.5853,54.5926,54.5489,54.5562,53975.0
2018-07-18 13:10:00,75.06,75.06,74.99,74.99,30580.0,54.5562,54.5562,54.5053,54.5053,30580.0
2018-07-18 13:15:00,75.0,75.04,74.97,75.0,129693.0,54.5126,54.5417,54.4908,54.5126,129693.0
2018-07-18 13:20:00,75.0,75.03,74.97,75.02,50965.0,54.5126,54.5344,54.4908,54.5271,50965.0
2018-07-18 13:25:00,75.02,75.11,75.02,75.09,101573.0,54.5271,54.5926,54.5271,54.578,101573.0
2018-07-18 13:30:00,75.09,75.14,75.07,75.12,134128.0,54.578,54.6144,54.5635,54.5998,134128.0
2018-07-18 13:35:00,75.12,75.15,75.07,75.08,75987.0,54.5998,54.6216,54.5635,54.5708,75987.0
2018-07-18 13:40:00,75.08,75.1,75.05,75.05,151220.0,54.5708,54.5853,54.5489,54.5489,151220.0
2018-07-18 13:45:00,75.04,75.05,74.98,74.98,688399.0,54.5417,54.5489,54.4981,54.4981,688399.0
2018-07-18 13:50:00,74.98,75.09,74.97,75.05,209287.0,54.4981,54.578,54.4908,54.5489,209287.0
2018-07-18 13:55:00,75.05,75.05,75.0,75.03,49653.0,54.5489,54.5489,54.5126,54.5344,49653.0
2018-07-18 14:00:00,75.03,75.06,75.0,75.02,56932.0,54.5344,54.5562,54.5126,54.5271,56932.0
2018-07-18 14:05:00,75.01,75.01,74.91,74.94,68114.0,54.5199,54.5199,54.4472,54.469,68114.0
2018-07-18 14:10:00,74.93,74.95,74.89,74.94,83818.0,54.4617,54.4763,54.4327,54.469,83818.0
2018-07-18 14:15:00,74.95,75.0,74.95,75.0,91696.0,54.4763,54.5126,54.4763,54.5126,91696.0
2018-07-18 14:20:00,75.0,75.04,74.99,75.0,83442.0,54.5126,54.5417,54.5053,54.5126,83442.0
2018-07-18 14:25:00,74.99,75.06,74.98,75.05,61347.0,54.5053,54.5562,54.4981,54.5489,61347.0
2018-07-18 14:30:00,75.03,75.03,74.98,75.01,48558.0,54.5344,54.5344,54.4981,54.5199,48558.0
2018-07-18 14:35:00,75.0,75.0,74.97,74.97,51607.0,54.5126,54.5126,54.4908,54.4908,51607.0
2018-07-18 14:40:00,74.97,75.09,74.95,75.09,70447.0,54.4908,54.578,54.4763,54.578,70447.0
2018-07-18 14:45:00,75.09,75.17,75.09,75.17,85479.0,54.578,54.6362,54.578,54.6362,85479.0
2018-07-18 14:50:00,75.18,75.24,75.12,75.24,206299.0,54.6434,54.687,54.5998,54.687,206299.0
2018-07-18 14:55:00,75.24,75.24,75.15,75.17,89853.0,54.687,54.687,54.6216,54.6362,89853.0
2018-07-18 15:00:00,75.17,75.19,75.15,75.17,115173.0,54.6362,54.6507,54.6216,54.6362,115173.0
2018-07-18 15:05:00,75.17,75.18,75.11,75.13,73724.0,54.6362,54.6434,54.5926,54.6071,73724.0
2018-07-18 15:10:00,75.14,75.16,75.12,75.12,94174.0,54.6144,54.6289,54.5998,54.5998,94174.0
2018-07-18 15:15:00,75.12,75.15,75.11,75.12,50759.0,54.5998,54.6216,54.5926,54.5998,50759.0
2018-07-18 15:20:00,75.12,75.14,75.11,75.12,39653.0,54.5998,54.6144,54.5926,54.5998,39653.0
2018-07-18 15:25:00,75.11,75.16,75.09,75.16,94252.0,54.5926,54.6289,54.578,54.6289,94252.0
2018-07-18 15:30:00,75.16,75.19,75.12,75.17,99024.0,54.6289,54.6507,54.5998,54.6362,99024.0
2018-07-18 15:35:00,75.17,75.19,75.11,75.11,134975.0,54.6362,54.6507,54.5926,54.5926,134975.0
2018-07-18 15:40:00,75.11,75.11,75.06,75.1,138182.0,54.5926,54.5926,54.5562,54.5853,138182.0
2018-07-18 15:45:00,75.1,75.16,75.1,75.13,190892.0,54.5853,54.6289,54.5853,54.6071,190892.0
2018-07-18 15:50:00,75.12,75.12,75.06,75.07,349085.0,54.5998,54.5998,54.5562,54.5635,349085.0
2018-07-18 15:55:00,75.06,75.14,75.06,75.13,1032138.0,54.5562,54.6144,54.5562,54.6071,1032138.0
2018-07-19 09:30:00,74.93,75.32,74.9,75.31,480102.0,54.4617,54.7452,54.4399,54.7379,480102.0
2018-07-19 09:35:00,75.31,75.45,75.27,75.31,315589.0,54.7379,54.8397,54.7089,54.7379,315589.0
2018-07-19 09:40:00,75.31,75.47,75.27,75.29,257382.0,54.7379,54.8542,54.7089,54.7234,257382.0
2018-07-19 09:45:00,75.29,75.32,75.13,75.14,199620.0,54.7234,54.7452,54.6071,54.6144,199620.0
2018-07-19 09:50:00,75.14,75.22,75.09,75.21,190321.0,54.6144,54.6725,54.578,54.6652,190321.0
2018-07-19 09:55:00,75.21,75.33,75.16,75.27,225173.0,54.6652,54.7525,54.6289,54.7089,225173.0
2018-07-19 10:00:00,75.28,75.4,75.23,75.34,485316.0,54.7161,54.8033,54.6798,54.7597,485316.0
2018-07-19 10:05:00,75.35,75.35,75.14,75.15,167277.0,54.767,54.767,54.6144,54.6216,167277.0
2018-07-19 10:10:00,75.15,75.44,75.15,75.43,213128.0,54.6216,54.8324,54.6216,54.8251,213128.0
2018-07-19 10:15:00,75.43,75.44,75.27,75.35,134767.0,54.8251,54.8324,54.7089,54.767,134767.0
2018-07-19 10:20:00,75.35,75.35,75.1,75.1,176332.0,54.767,54.767,54.5853,54.5853,176332.0
2018-07-19 10:25:00,75.11,75.23,75.1,75.13,167193.0,54.5926,54.6798,54.5853,54.6071,167193.0
2018-07-19 10:30:00,75.13,75.28,75.12,75.28,104908.0,54.6071,54.7161,54.5998,54.7161,104908.0
2018-07-19 10:35:00,75.28,75.32,75.19,75.28,98621.0,54.7161,54.7452,54.6507,54.7161,98621.0
2018-07-19 10:40:00,75.27,75.34,75.14,75.15,89430.0,54.7089,54.7597,54.6144,54.6216,89430.0
2018-07-19 10:45:00,75.15,75.15,75.01,75.06,151052.0,54.6216,54.6216,54.5199,54.5562,151052.0
2018-07-19 10:50:00,75.05,75.09,75.0,75.04,93332.0,54.5489,54.578,54.5126,54.5417,93332.0
2018-07-19 10:55:00,75.05,75.09,74.98,74.99,76009.0,54.5489,54.578,54.4981,54.5053,76009.0
2018-07-19 11:00:00,74.99,75.12,74.97,75.11,96565.0,54.5053,54.5998,54.4908,54.5926,96565.0
2018-07-19 11:05:00,75.11,75.15,75.0,75.03,80753.0,54.5926,54.6216,54.5126,54.5344,80753.0
2018-07-19 11:10:00,75.03,75.09,74.94,75.09,929590.0,54.5344,54.578,54.469,54.578,929590.0
2018-07-19 11:15:00,75.09,75.12,75.05,75.05,155179.0,54.578,54.5998,54.5489,54.5489,155179.0
2018-07-19 11:20:00,75.05,75.08,75.01,75.06,147107.0,54.5489,54.5708,54.5199,54.5562,147107.0
2018-07-19 11:25:00,75.06,75.08,74.97,74.97,122863.0,54.5562,54.5708,54.4908,54.4908,122863.0
2018-07-19 11:30:00,74.97,75.04,74.97,75.03,82176.0,54.4908,54.5417,54.4908,54.5344,82176.0
2018-07-19 11:35:00,75.04,75.08,75.01,75.04,78433.0,54.5417,54.5708,54.5199,54.5417,78433.0
2018-07-19 11:40:00,75.04,75.07,74.97,75.05,68642.0,54.5417,54.5635,54.4908,54.5489,68642.0
2018-07-19 11:45:00,75.04,75.04,74.94,74.97,148767.0,54.5417,54.5417,54.469,54.4908,148767.0
2018-07-19 11:50:00,74.96,74.97,74.85,74.91,192244.0,54.4835,54.4908,54.4036,54.4472,192244.0
2018-07-19 11:55:00,74.91,74.97,74.87,74.97,154764.0,54.4472,54.4908,54.4181,54.4908,154764.0
2018-07-19 12:00:00,74.97,75.03,74.96,75.0,305668.0,54.4908,54.5344,54.4835,54.5126,305668.0
2018-07-19 12:05:00,74.99,75.02,74.97,74.99,371111.0,54.5053,54.5271,54.4908,54.5053,371111.0
2018-07-19 12:10:00,74.99,75.08,74.98,75.07,150512.0,54.5053,54.5708,54.4981,54.5635,150512.0
2018-07-19 12:15:00,75.07,75.1,75.04,75.06,197925.0,54.5635,54.5853,54.5417,54.5562,197925.0
2018-07-19 12:20:00,75.06,75.1,75.04,75.08,207564.0,54.5562,54.5853,54.5417,54.5708,207564.0
2018-07-19 12:25:00,75.08,75.14,75.07,75.12,60542.0,54.5708,54.6144,54.5635,54.5998,60542.0
2018-07-19 12:30:00,75.12,75.15,75.09,75.11,74562.0,54.5998,54.6216,54.578,54.5926,74562.0
2018-07-19 12:35:00,75.12,75.12,75.05,75.06,78606.0,54.5998,54.5998,54.5489,54.5562,78606.0
2018-07-19 12:40:00,75.05,75.08,75.05,75.05,327834.0,54.5489,54.5708,54.5489,54.5489,327834.0
2018-07-19 12:45:00,75.05,75.06,74.98,74.98,155915.0,54.5489,54.5562,54.4981,54.4981,155915.0
2018-07-19 12:50:00,74.98,74.98,74.86,74.95,138687.0,54.4981,54.4981,54.4109,54.4763,138687.0
2018-07-19 12:55:00,74.95,74.97,74.93,74.95,76057.0,54.4763,54.4908,54.4617,54.4763,76057.0
2018-07-19 13:00:00,74.95,75.08,74.89,74.94,262286.0,54.4763,54.5708,54.4327,54.469,262286.0
2018-07-19 13:05:00,74.94,75.08,74.91,75.02,115923.0,54.469,54.5708,54.4472,54.5271,115923.0
2018-07-19 13:10:00,75.02,75.02,74.9,74.92,107393.0,54.5271,54.5271,54.4399,54.4545,107393.0
2018-07-19 13:15:00,74.92,75.09,74.92,75.08,70696.0,54.4545,54.578,54.4545,54.5708,70696.0
2018-07-19 13:20:00,75.08,75.11,75.05,75.09,143244.0,54.5708,54.5926,54.5489,54.578,143244.0
2018-07-19 13:25:00,75.09,75.11,75.06,75.09,78184.0,54.578,54.5926,54.5562,54.578,78184.0
2018-07-19 13:30:00,75.09,75.11,75.05,75.09,67603.0,54.578,54.5926,54.5489,54.578,67603.0
2018-07-19 13:35:00,75.09,75.29,75.09,75.24,166933.0,54.578,54.7234,54.578,54.687,166933.0
2018-07-19 13:40:00,75.25,75.28,75.24,75.24,136999.0,54.6943,54.7161,54.687,54.687,136999.0
2018-07-19 13:45:00,75.25,75.32,75.22,75.26,312956.0,54.6943,54.7452,54.6725,54.7016,312956.0
2018-07-19 13:50:00,75.25,75.28,75.17,75.27,339704.0,54.6943,54.7161,54.6362,54.7089,339704.0
2018-07-19 13:55:00,75.27,75.32,75.25,75.32,77901.0,54.7089,54.7452,54.6943,54.7452,77901.0
2018-07-19 14:00:00,75.32,75.34,75.28,75.33,99853.0,54.7452,54.7597,54.7161,54.7525,99853.0
2018-07-19 14:05:00,75.33,75.4,75.32,75.36,109666.0,54.7525,54.8033,54.7452,54.7743,109666.0
2018-07-19 14:10:00,75.35,75.36,75.26,75.29,99585.0,54.767,54.7743,54.7016,54.7234,99585.0
2018-07-19 14:15:00,75.28,75.31,75.18,75.21,104084.0,54.7161,54.7379,54.6434,54.6652,104084.0
2018-07-19 14:20:00,75.21,75.29,75.19,75.26,100455.0,54.6652,54.7234,54.6507,54.7016,100455.0
2018-07-19 14:25:00,75.25,75.3,75.24,75.3,129989.0,54.6943,54.7307,54.687,54.7307,129989.0
2018-07-19 14:30:00,75.3,75.36,75.26,75.35,98488.0,54.7307,54.7743,54.7016,54.767,98488.0
2018-07-19 14:35:00,75.34,75.34,75.27,75.28,64772.0,54.7597,54.7597,54.7089,54.7161,64772.0
2018-07-19 14:40:00,75.28,75.3,75.24,75.29,96149.0,54.7161,54.7307,54.687,54.7234,96149.0
2018-07-19 14:45:00,75.28,75.31,75.25,75.25,48720.0,54.7161,54.7379,54.6943,54.6943,48720.0
2018-07-19 14:50:00,75.24,75.26,75.2,75.22,104444.0,54.687,54.7016,54.658,54.6725,104444.0
2018-07-19 14:55:00,75.22,75.22,75.16,75.19,73297.0,54.6725,54.6725,54.6289,54.6507,73297.0
2018-07-19 15:00:00,75.19,75.24,75.17,75.24,41638.0,54.6507,54.687,54.6362,54.687,41638.0
2018-07-19 15:05:00,75.24,75.26,75.18,75.18,49039.0,54.687,54.7016,54.6434,54.6434,49039.0
2018-07-19 15:10:00,75.18,75.18,75.09,75.13,116580.0,54.6434,54.6434,54.578,54.6071,116580.0
2018-07-19 15:15:00,75.13,75.16,75.11,75.14,50129.0,54.6071,54.6289,54.5926,54.6144,50129.0
2018-07-19 15:20:00,75.14,75.15,75.1,75.11,80894.0,54.6144,54.6216,54.5853,54.5926,80894.0
2018-07-19 15:25:00,75.12,75.16,75.09,75.1,93898.0,54.5998,54.6289,54.578,54.5853,93898.0
2018-07-19 15:30:00,75.09,75.17,75.07,75.16,87305.0,54.578,54.6362,54.5635,54.6289,87305.0
2018-07-19 15:35:00,75.15,75.2,75.13,75.16,153636.0,54.6216,54.658,54.6071,54.6289,153636.0
2018-07-19 15:40:00,75.17,75.18,75.1,75.17,171279.0,54.6362,54.6434,54.5853,54.6362,171279.0
2018-07-19 15:45:00,75.16,75.17,75.1,75.13,184070.0,54.6289,54.6362,54.5853,54.6071,184070.0
2018-07-19 15:50:00,75.13,75.14,75.05,75.13,340019.0,54.6071,54.6144,54.5489,54.6071,340019.0
2018-07-19 15:55:00,75.13,75.17,75.08,75.13,1135178.0,54.6071,54.6362,54.5708,54.6071,1135178.0
2018-07-20 09:30:00,75.15,75.3,75.0,75.01,246435.0,54.6216,54.7307,54.5126,54.5199,246435.0
2018-07-20 09:35:00,75.01,75.23,74.99,75.16,217566.0,54.5199,54.6798,54.5053,54.6289,217566.0
2018-07-20 09:40:00,75.18,75.31,75.1,75.3,246160.0,54.6434,54.7379,54.5853,54.7307,246160.0
2018-07-20 09:45:00,75.3,75.32,75.12,75.15,182413.0,54.7307,54.7452,54.5998,54.6216,182413.0
2018-07-20 09:50:00,75.14,75.18,75.04,75.15,90307.0,54.6144,54.6434,54.5417,54.6216,90307.0
2018-07-20 09:55:00,75.14,75.28,75.1,75.24,109381.0,54.6144,54.7161,54.5853,54.687,109381.0
2018-07-20 10:00:00,75.25,75.27,75.16,75.19,105791.0,54.6943,54.7089,54.6289,54.6507,105791.0
2018-07-20 10:05:00,75.19,75.22,75.06,75.06,129445.0,54.6507,54.6725,54.5562,54.5562,129445.0
2018-07-20 10:10:00,75.06,75.11,74.98,75.02,135632.0,54.5562,54.5926,54.4981,54.5271,135632.0
2018-07-20 10:15:00,75.0,75.0,74.88,74.91,169453.0,54.5126,54.5126,54.4254,54.4472,169453.0
2018-07-20 10:20:00,74.9,75.09,74.88,75.04,78159.0,54.4399,54.578,54.4254,54.5417,78159.0
2018-07-20 10:25:00,75.04,75.07,74.98,75.03,134849.0,54.5417,54.5635,54.4981,54.5344,134849.0
2018-07-20 10:30:00,75.02,75.1,74.97,75.02,79988.0,54.5271,54.5853,54.4908,54.5271,79988.0
2018-07-20 10:35:00,75.02,75.02,74.9,74.95,102810.0,54.5271,54.5271,54.4399,54.4763,102810.0
2018-07-20 10:40:00,74.94,74.94,74.82,74.86,91852.0,54.469,54.469,54.3818,54.4109,91852.0
2018-07-20 10:45:00,74.86,74.97,74.85,74.9,143075.0,54.4109,54.4908,54.4036,54.4399,143075.0
2018-07-20 10:50:00,74.89,74.9,74.78,74.86,104488.0,54.4327,54.4399,54.3527,54.4109,104488.0
2018-07-20 10:55:00,74.86,74.9,74.84,74.85,157935.0,54.4109,54.4399,54.3963,54.4036,157935.0
2018-07-20 11:00:00,74.85,74.88,74.76,74.78,96115.0,54.4036,54.4254,54.3382,54.3527,96115.0
2018-07-20 11:05:00,74.78,74.82,74.71,74.8,122909.0,54.3527,54.3818,54.3018,54.3672,122909.0
2018-07-20 11:10:00,74.79,74.81,74.75,74.79,108261.0,54.36,54.3745,54.3309,54.36,108261.0
2018-07-20 11:15:00,74.79,74.86,74.78,74.79,75329.0,54.36,54.4109,54.3527,54.36,75329.0
2018-07-20 11:20:00,74.79,74.84,74.75,74.82,189378.0,54.36,54.3963,54.3309,54.3818,189378.0
2018-07-20 11:25:00,74.81,74.81,74.72,74.75,163114.0,54.3745,54.3745,54.3091,54.3309,163114.0
2018-07-20 11:30:00,74.75,74.82,74.71,74.75,173195.0,54.3309,54.3818,54.3018,54.3309,173195.0
2018-07-20 11:35:00,74.74,74.77,74.73,74.75,60439.0,54.3236,54.3454,54.3164,54.3309,60439.0
2018-07-20 11:40:00,74.75,74.84,74.72,74.82,80981.0,54.3309,54.3963,54.3091,54.3818,80981.0
2018-07-20 11:45:00,74.82,74.83,74.74,74.8,67230.0,54.3818,54.389,54.3236,54.3672,67230.0
2018-07-20 11:50:00,74.8,74.8,74.74,74.76,39447.0,54.3672,54.3672,54.3236,54.3382,39447.0
2018-07-20 11:55:00,74.75,74.76,74.69,74.69,95115.0,54.3309,54.3382,54.2873,54.2873,95115.0
2018-07-20 12:00:00,74.68,74.78,74.65,74.74,118425.0,54.28,54.3527,54.2582,54.3236,118425.0
2018-07-20 12:05:00,74.73,74.79,74.7,74.76,65645.0,54.3164,54.36,54.2946,54.3382,65645.0
2018-07-20 12:10:00,74.76,74.78,74.74,74.76,80938.0,54.3382,54.3527,54.3236,54.3382,80938.0
2018-07-20 12:15:00,74.76,74.8,74.71,74.72,97538.0,54.3382,54.3672,54.3018,54.3091,97538.0
2018-07-20 12:20:00,74.72,74.8,74.71,74.78,51785.0,54.3091,54.3672,54.3018,54.3527,51785.0
2018-07-20 12:25:00,74.78,74.8,74.75,74.78,83664.0,54.3527,54.3672,54.3309,54.3527,83664.0
2018-07-20 12:30:00,74.77,74.78,74.75,74.76,27505.0,54.3454,54.3527,54.3309,54.3382,27505.0
2018-07-20 12:35:00,74.77,74.8,74.76,74.78,83486.0,54.3454,54.3672,54.3382,54.3527,83486.0
2018-07-20 12:40:00,74.79,74.85,74.76,74.84,74145.0,54.36,54.4036,54.3382,54.3963,74145.0
2018-07-20 12:45:00,74.85,74.86,74.78,74.78,53559.0,54.4036,54.4109,54.3527,54.3527,53559.0
2018-07-20 12:50:00,74.79,74.81,74.77,74.77,55853.0,54.36,54.3745,54.3454,54.3454,55853.0
2018-07-20 12:55:00,74.77,74.8,74.74,74.79,76379.0,54.3454,54.3672,54.3236,54.36,76379.0
2018-07-20 13:00:00,74.79,74.83,74.78,74.81,53340.0,54.36,54.389,54.3527,54.3745,53340.0
2018-07-20 13:05:00,74.82,74.87,74.8,74.85,104093.0,54.3818,54.4181,54.3672,54.4036,104093.0
2018-07-20 13:10:00,74.85,74.86,74.83,74.86,74706.0,54.4036,54.4109,54.389,54.4109,74706.0
2018-07-20 13:15:00,74.86,74.93,74.86,74.87,123796.0,54.4109,54.4617,54.4109,54.4181,123796.0
2018-07-20 13:20:00,74.87,74.93,74.86,74.88,51896.0,54.4181,54.4617,54.4109,54.4254,51896.0
2018-07-20 13:25:00,74.87,74.89,74.83,74.83,52335.0,54.4181,54.4327,54.389,54.389,52335.0
2018-07-20 13:30:00,74.83,74.85,74.79,74.8,49260.0,54.389,54.4036,54.36,54.3672,49260.0
2018-07-20 13:35:00,74.81,74.9,74.79,74.89,266559.0,54.3745,54.4399,54.36,54.4327,266559.0
2018-07-20 13:40:00,74.89,74.93,74.88,74.93,78544.0,54.4327,54.4617,54.4254,54.4617,78544.0
2018-07-20 13:45:00,74.93,74.96,74.9,74.94,83449.0,54.4617,54.4835,54.4399,54.469,83449.0
2018-07-20 13:50:00,74.95,74.96,74.9,74.91,59171.0,54.4763,54.4835,54.4399,54.4472,59171.0
2018-07-20 13:55:00,74.91,74.92,74.89,74.91,50313.0,54.4472,54.4545,54.4327,54.4472,50313.0
2018-07-20 14:00:00,74.9,74.94,74.88,74.89,61561.0,54.4399,54.469,54.4254,54.4327,61561.0
2018-07-20 14:05:00,74.88,74.92,74.86,74.87,59614.0,54.4254,54.4545,54.4109,54.4181,59614.0
2018-07-20 14:10:00,74.86,74.91,74.84,74.91,55238.0,54.4109,54.4472,54.3963,54.4472,55238.0
2018-07-20 14:15:00,74.91,74.95,74.88,74.94,61246.0,54.4472,54.4763,54.4254,54.469,61246.0
2018-07-20 14:20:00,74.94,75.0,74.93,74.97,177881.0,54.469,54.5126,54.4617,54.4908,177881.0
2018-07-20 14:25:00,74.98,74.98,74.92,74.93,63793.0,54.4981,54.4981,54.4545,54.4617,63793.0
2018-07-20 14:30:00,74.93,74.95,74.87,74.87,60110.0,54.4617,54.4763,54.4181,54.4181,60110.0
2018-07-20 14:35:00,74.87,74.9,74.83,74.9,95053.0,54.4181,54.4399,54.389,54.4399,95053.0
2018-07-20 14:40:00,74.9,74.9,74.87,74.89,126332.0,54.4399,54.4399,54.4181,54.4327,126332.0
2018-07-20 14:45:00,74.89,74.9,74.86,74.89,47108.0,54.4327,54.4399,54.4109,54.4327,47108.0
2018-07-20 14:50:00,74.89,74.9,74.87,74.88,49041.0,54.4327,54.4399,54.4181,54.4254,49041.0
2018-07-20 14:55:00,74.88,74.89,74.86,74.87,88958.0,54.4254,54.4327,54.4109,54.4181,88958.0
2018-07-20 15:00:00,74.87,74.89,74.86,74.89,60234.0,54.4181,54.4327,54.4109,54.4327,60234.0
2018-07-20 15:05:00,74.89,74.95,74.85,74.92,105628.0,54.4327,54.4763,54.4036,54.4545,105628.0
2018-07-20 15:10:00,74.93,74.95,74.85,74.91,142733.0,54.4617,54.4763,54.4036,54.4472,142733.0
2018-07-20 15:15:00,74.9,74.93,74.88,74.92,130551.0,54.4399,54.4617,54.4254,54.4545,130551.0
2018-07-20 15:20:00,74.92,74.92,74.85,74.86,72627.0,54.4545,54.4545,54.4036,54.4109,72627.0
2018-07-20 15:25:00,74.86,74.89,74.84,74.87,56862.0,54.4109,54.4327,54.3963,54.4181,56862.0
2018-07-20 15:30:00,74.87,74.98,74.86,74.93,152742.0,54.4181,54.4981,54.4109,54.4617,152742.0
2018-07-20 15:35:00,74.93,74.94,74.87,74.89,149572.0,54.4617,54.469,54.4181,54.4327,149572.0
2018-07-20 15:40:00,74.89,74.93,74.88,74.91,155762.0,54.4327,54.4617,54.4254,54.4472,155762.0
2018-07-20 15:45:00,74.91,74.93,74.84,74.85,231451.0,54.4472,54.4617,54.3963,54.4036,231451.0
2018-07-20 15:50:00,74.84,74.86,74.8,74.81,489864.0,54.3963,54.4109,54.3672,54.3745,489864.0
2018-07-20 15:55:00,74.8,74.89,74.79,74.87,1677385.0,54.3672,54.4327,54.36,54.4181,1677385.0
2018-07-23 09:30:00,75.1,75.15,74.96,75.04,293114.0,54.5853,54.6216,54.4835,54.5417,293114.0
2018-07-23 09:35:00,75.05,75.12,74.95,74.99,158708.0,54.5489,54.5998,54.4763,54.5053,158708.0
2018-07-23 09:40:00,74.98,74.98,74.83,74.94,154381.0,54.4981,54.4981,54.389,54.469,154381.0
2018-07-23 09:45:00,74.94,75.13,74.94,75.0,208239.0,54.469,54.6071,54.469,54.5126,208239.0
2018-07-23 09:50:00,75.0,75.01,74.92,74.95,107640.0,54.5126,54.5199,54.4545,54.4763,107640.0
2018-07-23 09:55:00,74.95,75.02,74.9,74.98,136276.0,54.4763,54.5271,54.4399,54.4981,136276.0
2018-07-23 10:00:00,74.99,75.1,74.94,75.08,177142.0,54.5053,54.5853,54.469,54.5708,177142.0
2018-07-23 10:05:00,75.07,75.1,74.9,74.92,108029.0,54.5635,54.5853,54.4399,54.4545,108029.0
2018-07-23 10:10:00,74.91,74.91,74.8,74.81,121194.0,54.4472,54.4472,54.3672,54.3745,121194.0
2018-07-23 10:15:00,74.8,74.82,74.67,74.69,221789.0,54.3672,54.3818,54.2728,54.2873,221789.0
2018-07-23 10:20:00,74.68,74.72,74.62,74.63,186063.0,54.28,54.3091,54.2364,54.2437,186063.0
2018-07-23 10:25:00,74.63,74.67,74.57,74.59,170877.0,54.2437,54.2728,54.2001,54.2146,170877.0
2018-07-23 10:30:00,74.6,74.74,74.56,74.7,79144.0,54.2219,54.3236,54.1928,54.2946,79144.0
2018-07-23 10:35:00,74.7,74.75,74.65,74.72,119984.0,54.2946,54.3309,54.2582,54.3091,119984.0
2018-07-23 10:40:00,74.72,74.72,74.63,74.68,104109.0,54.3091,54.3091,54.2437,54.28,104109.0
2018-07-23 10:45:00,74.69,74.7,74.56,74.59,94408.0,54.2873,54.2946,54.1928,54.2146,94408.0
2018-07-23 10:50:00,74.58,74.64,74.53,74.62,78679.0,54.2073,54.2509,54.171,54.2364,78679.0
2018-07-23 10:55:00,74.62,74.64,74.55,74.55,115110.0,54.2364,54.2509,54.1855,54.1855,115110.0
2018-07-23 11:00:00,74.55,74.57,74.52,74.53,213536.0,54.1855,54.2001,54.1637,54.171,213536.0
2018-07-23 11:05:00,74.53,74.53,74.42,74.49,129347.0,54.171,54.171,54.091,54.1419,129347.0
2018-07-23 11:10:00,74.49,74.59,74.49,74.58,116871.0,54.1419,54.2146,54.1419,54.2073,116871.0
2018-07-23 11:15:00,74.59,74.63,74.56,74.56,61369.0,54.2146,54.2437,54.1928,54.1928,61369.0
2018-07-23 11:20:00,74.56,74.62,74.53,74.61,90670.0,54.1928,54.2364,54.171,54.2291,90670.0
2018-07-23 11:25:00,74.61,74.75,74.59,74.74,83204.0,54.2291,54.3309,54.2146,54.3236,83204.0
2018-07-23 11:30:00,74.75,74.77,74.71,74.77,64660.0,54.3309,54.3454,54.3018,54.3454,64660.0
2018-07-23 11:35:00,74.76,74.79,74.7,74.73,63280.0,54.3382,54.36,54.2946,54.3164,63280.0
2018-07-23 11:40:00,74.73,74.76,74.72,74.76,58147.0,54.3164,54.3382,54.3091,54.3382,58147.0
2018-07-23 11:45:00,74.76,74.8,74.74,74.8,94612.0,54.3382,54.3672,54.3236,54.3672,94612.0
2018-07-23 11:50:00,74.8,74.85,74.75,74.76,63213.0,54.3672,54.4036,54.3309,54.3382,63213.0
2018-07-23 11:55:00,74.76,74.8,74.73,74.79,60244.0,54.3382,54.3672,54.3164,54.36,60244.0
2018-07-23 12:00:00,74.79,74.8,74.74,74.76,118829.0,54.36,54.3672,54.3236,54.3382,118829.0
2018-07-23 12:05:00,74.76,74.76,74.63,74.65,147582.0,54.3382,54.3382,54.2437,54.2582,147582.0
2018-07-23 12:10:00,74.65,74.66,74.59,74.59,145376.0,54.2582,54.2655,54.2146,54.2146,145376.0
2018-07-23 12:15:00,74.59,74.62,74.58,74.61,75618.0,54.2146,54.2364,54.2073,54.2291,75618.0
2018-07-23 12:20:00,74.61,74.64,74.58,74.61,73949.0,54.2291,54.2509,54.2073,54.2291,73949.0
2018-07-23 12:25:00,74.62,74.64,74.58,74.61,34640.0,54.2364,54.2509,54.2073,54.2291,34640.0
2018-07-23 12:30:00,74.61,74.64,74.56,74.63,57884.0,54.2291,54.2509,54.1928,54.2437,57884.0
2018-07-23 12:35:00,74.63,74.65,74.59,74.63,58053.0,54.2437,54.2582,54.2146,54.2437,58053.0
2018-07-23 12:40:00,74.63,74.66,74.59,74.63,68605.0,54.2437,54.2655,54.2146,54.2437,68605.0
2018-07-23 12:45:00,74.63,74.67,74.63,74.64,36034.0,54.2437,54.2728,54.2437,54.2509,36034.0
2018-07-23 12:50:00,74.65,74.69,74.62,74.67,44044.0,54.2582,54.2873,54.2364,54.2728,44044.0
2018-07-23 12:55:00,74.67,74.68,74.64,74.68,45146.0,54.2728,54.28,54.2509,54.28,45146.0
2018-07-23 13:00:00,74.69,74.71,74.69,74.71,60359.0,54.2873,54.3018,54.2873,54.3018,60359.0
2018-07-23 13:05:00,74.7,74.7,74.64,74.65,36867.0,54.2946,54.2946,54.2509,54.2582,36867.0
2018-07-23 13:10:00,74.66,74.71,74.63,74.69,40298.0,54.2655,54.3018,54.2437,54.2873,40298.0
2018-07-23 13:15:00,74.7,74.71,74.67,74.69,29460.0,54.2946,54.3018,54.2728,54.2873,29460.0
2018-07-23 13:20:00,74.69,74.71,74.65,74.66,76544.0,54.2873,54.3018,54.2582,54.2655,76544.0
2018-07-23 13:25:00,74.66,74.68,74.64,74.66,43276.0,54.2655,54.28,54.2509,54.2655,43276.0
2018-07-23 13:30:00,74.65,74.71,74.65,74.69,24291.0,54.2582,54.3018,54.2582,54.2873,24291.0
2018-07-23 13:35:00,74.7,74.74,74.69,74.73,68083.0,54.2946,54.3236,54.2873,54.3164,68083.0
2018-07-23 13:40:00,74.73,74.76,74.73,74.74,25213.0,54.3164,54.3382,54.3164,54.3236,25213.0
2018-07-23 13:45:00,74.74,74.76,74.72,74.73,41888.0,54.3236,54.3382,54.3091,54.3164,41888.0
2018-07-23 13:50:00,74.74,74.74,74.69,74.69,27984.0,54.3236,54.3236,54.2873,54.2873,27984.0
2018-07-23 13:55:00,74.7,74.7,74.64,74.65,32745.0,54.2946,54.2946,54.2509,54.2582,32745.0
2018-07-23 14:00:00,74.65,74.73,74.64,74.73,30167.0,54.2582,54.3164,54.2509,54.3164,30167.0
2018-07-23 14:05:00,74.72,74.73,74.66,74.7,62497.0,54.3091,54.3164,54.2655,54.2946,62497.0
2018-07-23 14:10:00,74.71,74.74,74.7,74.73,44311.0,54.3018,54.3236,54.2946,54.3164,44311.0
2018-07-23 14:15:00,74.73,74.74,74.71,74.73,27624.0,54.3164,54.3236,54.3018,54.3164,27624.0
2018-07-23 14:20:00,74.73,74.79,74.72,74.77,37953.0,54.3164,54.36,54.3091,54.3454,37953.0
2018-07-23 14:25:00,74.77,74.84,74.75,74.8,42662.0,54.3454,54.3963,54.3309,54.3672,42662.0
2018-07-23 14:30:00,74.8,74.84,74.78,74.78,84604.0,54.3672,54.3963,54.3527,54.3527,84604.0
2018-07-23 14:35:00,74.78,74.8,74.77,74.79,17698.0,54.3527,54.3672,54.3454,54.36,17698.0
2018-07-23 14:40:00,74.78,74.8,74.77,74.79,18934.0,54.3527,54.3672,54.3454,54.36,18934.0
2018-07-23 14:45:00,74.78,74.81,74.78,74.79,32614.0,54.3527,54.3745,54.3527,54.36,32614.0
2018-07-23 14:50:00,74.8,74.81,74.72,74.72,57509.0,54.3672,54.3745,54.3091,54.3091,57509.0
2018-07-23 14:55:00,74.73,74.74,74.7,74.72,101681.0,54.3164,54.3236,54.2946,54.3091,101681.0
2018-07-23 15:00:00,74.72,74.74,74.67,74.69,35449.0,54.3091,54.3236,54.2728,54.2873,35449.0
2018-07-23 15:05:00,74.69,74.7,74.68,74.69,40160.0,54.2873,54.2946,54.28,54.2873,40160.0
2018-07-23 15:10:00,74.68,74.7,74.65,74.66,43869.0,54.28,54.2946,54.2582,54.2655,43869.0
2018-07-23 15:15:00,74.67,74.69,74.66,74.67,28366.0,54.2728,54.2873,54.2655,54.2728,28366.0
2018-07-23 15:20:00,74.67,74.69,74.66,74.66,42294.0,54.2728,54.2873,54.2655,54.2655,42294.0
2018-07-23 15:25:00,74.66,74.73,74.66,74.71,38881.0,54.2655,54.3164,54.2655,54.3018,38881.0
2018-07-23 15:30:00,74.71,74.74,74.7,74.74,65313.0,54.3018,54.3236,54.2946,54.3236,65313.0
2018-07-23 15:35:00,74.73,74.74,74.66,74.66,94719.0,54.3164,54.3236,54.2655,54.2655,94719.0
2018-07-23 15:40:00,74.66,74.69,74.65,74.66,105510.0,54.2655,54.2873,54.2582,54.2655,105510.0
2018-07-23 15:45:00,74.66,74.67,74.61,74.63,113830.0,54.2655,54.2728,54.2291,54.2437,113830.0
2018-07-23 15:50:00,74.63,74.65,74.56,74.56,198651.0,54.2437,54.2582,54.1928,54.1928,198651.0
2018-07-23 15:55:00,74.56,74.57,74.5,74.56,434982.0,54.1928,54.2001,54.1492,54.1928,434982.0
2018-07-24 09:30:00,74.89,75.08,74.79,75.06,445025.0,54.4327,54.5708,54.36,54.5562,445025.0
2018-07-24 09:35:00,75.07,75.37,75.04,75.32,349033.0,54.5635,54.7815,54.5417,54.7452,349033.0
2018-07-24 09:40:00,75.32,75.44,75.32,75.36,108959.0,54.7452,54.8324,54.7452,54.7743,108959.0
2018-07-24 09:45:00,75.36,75.46,75.33,75.42,248423.0,54.7743,54.847,54.7525,54.8179,248423.0
2018-07-24 09:50:00,75.42,75.46,75.26,75.34,177868.0,54.8179,54.847,54.7016,54.7597,177868.0
2018-07-24 09:55:00,75.34,75.44,75.26,75.37,288674.0,54.7597,54.8324,54.7016,54.7815,288674.0
2018-07-24 10:00:00,75.38,75.46,75.35,75.42,137919.0,54.7888,54.847,54.767,54.8179,137919.0
2018-07-24 10:05:00,75.41,75.51,75.39,75.41,100426.0,54.8106,54.8833,54.7961,54.8106,100426.0
2018-07-24 10:10:00,75.41,75.48,75.4,75.45,123115.0,54.8106,54.8615,54.8033,54.8397,123115.0
2018-07-24 10:15:00,75.46,75.62,75.45,75.6,239232.0,54.847,54.9632,54.8397,54.9487,239232.0
2018-07-24 10:20:00,75.6,75.67,75.52,75.65,157832.0,54.9487,54.9996,54.8906,54.9851,157832.0
2018-07-24 10:25:00,75.65,75.74,75.63,75.69,155050.0,54.9851,55.0505,54.9705,55.0141,155050.0
2018-07-24 10:30:00,75.7,75.82,75.7,75.82,109242.0,55.0214,55.1086,55.0214,55.1086,109242.0
2018-07-24 10:35:00,75.82,75.89,75.78,75.83,173015.0,55.1086,55.1595,55.0795,55.1159,173015.0
2018-07-24 10:40:00,75.83,75.87,75.77,75.82,125599.0,55.1159,55.145,55.0723,55.1086,125599.0
2018-07-24 10:45:00,75.82,75.94,75.82,75.88,131682.0,55.1086,55.1958,55.1086,55.1522,131682.0
2018-07-24 10:50:00,75.89,75.91,75.78,75.79,169880.0,55.1595,55.174,55.0795,55.0868,169880.0
2018-07-24 10:55:00,75.79,75.84,75.76,75.77,118921.0,55.0868,55.1231,55.065,55.0723,118921.0
2018-07-24 11:00:00,75.78,75.8,75.63,75.65,278497.0,55.0795,55.0941,54.9705,54.9851,278497.0
2018-07-24 11:05:00,75.64,75.7,75.56,75.61,152889.0,54.9778,55.0214,54.9196,54.956,152889.0
2018-07-24 11:10:00,75.6,75.74,75.57,75.72,113673.0,54.9487,55.0505,54.9269,55.0359,113673.0
2018-07-24 11:15:00,75.72,75.72,75.6,75.61,56012.0,55.0359,55.0359,54.9487,54.956,56012.0
2018-07-24 11:20:00,75.61,75.61,75.47,75.55,88931.0,54.956,54.956,54.8542,54.9124,88931.0
2018-07-24 11:25:00,75.55,75.62,75.53,75.61,56875.0,54.9124,54.9632,54.8978,54.956,56875.0
2018-07-24 11:30:00,75.61,75.63,75.53,75.56,74253.0,54.956,54.9705,54.8978,54.9196,74253.0
2018-07-24 11:35:00,75.56,75.57,75.48,75.49,84933.0,54.9196,54.9269,54.8615,54.8688,84933.0
2018-07-24 11:40:00,75.49,75.63,75.49,75.62,56395.0,54.8688,54.9705,54.8688,54.9632,56395.0
2018-07-24 11:45:00,75.62,75.64,75.51,75.59,56390.0,54.9632,54.9778,54.8833,54.9414,56390.0
2018-07-24 11:50:00,75.59,75.61,75.54,75.59,38352.0,54.9414,54.956,54.9051,54.9414,38352.0
2018-07-24 11:55:00,75.59,75.63,75.57,75.62,87664.0,54.9414,54.9705,54.9269,54.9632,87664.0
2018-07-24 12:00:00,75.62,75.63,75.56,75.62,51079.0,54.9632,54.9705,54.9196,54.9632,51079.0
2018-07-24 12:05:00,75.62,75.65,75.6,75.65,58839.0,54.9632,54.9851,54.9487,54.9851,58839.0
2018-07-24 12:10:00,75.65,75.67,75.6,75.62,30832.0,54.9851,54.9996,54.9487,54.9632,30832.0
2018-07-24 12:15:00,75.62,75.63,75.58,75.59,30843.0,54.9632,54.9705,54.9342,54.9414,30843.0
2018-07-24 12:20:00,75.59,75.61,75.54,75.58,37752.0,54.9414,54.956,54.9051,54.9342,37752.0
2018-07-24 12:25:00,75.57,75.62,75.56,75.58,36850.0,54.9269,54.9632,54.9196,54.9342,36850.0
2018-07-24 12:30:00,75.58,75.68,75.57,75.67,35036.0,54.9342,55.0069,54.9269,54.9996,35036.0
2018-07-24 12:35:00,75.67,75.68,75.64,75.67,33324.0,54.9996,55.0069,54.9778,54.9996,33324.0
2018-07-24 12:40:00,75.67,75.67,75.57,75.59,54596.0,54.9996,54.9996,54.9269,54.9414,54596.0
2018-07-24 12:45:00,75.6,75.63,75.53,75.54,114383.0,54.9487,54.9705,54.8978,54.9051,114383.0
2018-07-24 12:50:00,75.55,75.56,75.5,75.55,62788.0,54.9124,54.9196,54.876,54.9124,62788.0
2018-07-24 12:55:00,75.55,75.64,75.55,75.6,59212.0,54.9124,54.9778,54.9124,54.9487,59212.0
2018-07-24 13:00:00,75.59,75.66,75.59,75.64,45565.0,54.9414,54.9923,54.9414,54.9778,45565.0
2018-07-24 13:05:00,75.63,75.71,75.62,75.69,118151.0,54.9705,55.0287,54.9632,55.0141,118151.0
2018-07-24 13:10:00,75.69,75.73,75.66,75.66,66638.0,55.0141,55.0432,54.9923,54.9923,66638.0
2018-07-24 13:15:00,75.66,75.67,75.52,75.53,124861.0,54.9923,54.9996,54.8906,54.8978,124861.0
2018-07-24 13:20:00,75.53,75.57,75.5,75.56,55878.0,54.8978,54.9269,54.876,54.9196,55878.0
2018-07-24 13:25:00,75.56,75.6,75.52,75.53,112426.0,54.9196,54.9487,54.8906,54.8978,112426.0
2018-07-24 13:30:00,75.54,75.56,75.43,75.48,129888.0,54.9051,54.9196,54.8251,54.8615,129888.0
2018-07-24 13:35:00,75.48,75.51,75.4,75.42,57455.0,54.8615,54.8833,54.8033,54.8179,57455.0
2018-07-24 13:40:00,75.42,75.47,75.4,75.45,45522.0,54.8179,54.8542,54.8033,54.8397,45522.0
2018-07-24 13:45:00,75.45,75.47,75.36,75.44,98863.0,54.8397,54.8542,54.7743,54.8324,98863.0
2018-07-24 13:50:00,75.44,75.44,75.36,75.38,53348.0,54.8324,54.8324,54.7743,54.7888,53348.0
2018-07-24 13:55:00,75.38,75.47,75.35,75.45,62707.0,54.7888,54.8542,54.767,54.8397,62707.0
2018-07-24 14:00:00,75.45,75.46,75.37,75.39,65583.0,54.8397,54.847,54.7815,54.7961,65583.0
2018-07-24 14:05:00,75.39,75.39,75.32,75.37,92007.0,54.7961,54.7961,54.7452,54.7815,92007.0
2018-07-24 14:10:00,75.37,75.39,75.34,75.38,46946.0,54.7815,54.7961,54.7597,54.7888,46946.0
2018-07-24 14:15:00,75.38,75.41,75.35,75.41,83784.0,54.7888,54.8106,54.767,54.8106,83784.0
2018-07-24 14:20:00,75.41,75.45,75.39,75.42,56142.0,54.8106,54.8397,54.7961,54.8179,56142.0
2018-07-24 14:25:00,75.42,75.44,75.39,75.44,50536.0,54.8179,54.8324,54.7961,54.8324,50536.0
2018-07-24 14:30:00,75.44,75.46,75.4,75.44,121048.0,54.8324,54.847,54.8033,54.8324,121048.0
2018-07-24 14:35:00,75.45,75.45,75.36,75.36,83843.0,54.8397,54.8397,54.7743,54.7743,83843.0
2018-07-24 14:40:00,75.36,75.43,75.36,75.41,46960.0,54.7743,54.8251,54.7743,54.8106,46960.0
2018-07-24 14:45:00,75.41,75.47,75.4,75.44,42640.0,54.8106,54.8542,54.8033,54.8324,42640.0
2018-07-24 14:50:00,75.44,75.44,75.41,75.42,34430.0,54.8324,54.8324,54.8106,54.8179,34430.0
2018-07-24 14:55:00,75.42,75.5,75.42,75.48,37338.0,54.8179,54.876,54.8179,54.8615,37338.0
2018-07-24 15:00:00,75.48,75.5,75.46,75.48,106296.0,54.8615,54.876,54.847,54.8615,106296.0
2018-07-24 15:05:00,75.49,75.55,75.46,75.54,134961.0,54.8688,54.9124,54.847,54.9051,134961.0
2018-07-24 15:10:00,75.55,75.55,75.49,75.52,63747.0,54.9124,54.9124,54.8688,54.8906,63747.0
2018-07-24 15:15:00,75.52,75.53,75.46,75.49,91098.0,54.8906,54.8978,54.847,54.8688,91098.0
2018-07-24 15:20:00,75.48,75.54,75.45,75.53,172751.0,54.8615,54.9051,54.8397,54.8978,172751.0
2018-07-24 15:25:00,75.54,75.58,75.52,75.55,94187.0,54.9051,54.9342,54.8906,54.9124,94187.0
2018-07-24 15:30:00,75.54,75.55,75.44,75.45,501296.0,54.9051,54.9124,54.8324,54.8397,501296.0
2018-07-24 15:35:00,75.45,75.47,75.4,75.42,102029.0,54.8397,54.8542,54.8033,54.8179,102029.0
2018-07-24 15:40:00,75.42,75.44,75.4,75.41,110601.0,54.8179,54.8324,54.8033,54.8106,110601.0
2018-07-24 15:45:00,75.4,75.42,75.34,75.42,164766.0,54.8033,54.8179,54.7597,54.8179,164766.0
2018-07-24 15:50:00,75.42,75.46,75.39,75.44,353564.0,54.8179,54.847,54.7961,54.8324,353564.0
2018-07-24 15:55:00,75.45,75.52,75.44,75.51,537462.0,54.8397,54.8906,54.8324,54.8833,537462.0
2018-07-25 09:30:00,75.62,75.62,75.26,75.33,292319.0,54.9632,54.9632,54.7016,54.7525,292319.0
2018-07-25 09:35:00,75.31,75.48,75.23,75.48,164355.0,54.7379,54.8615,54.6798,54.8615,164355.0
2018-07-25 09:40:00,75.47,75.6,75.39,75.6,85601.0,54.8542,54.9487,54.7961,54.9487,85601.0
2018-07-25 09:45:00,75.58,75.61,75.47,75.54,81506.0,54.9342,54.956,54.8542,54.9051,81506.0
2018-07-25 09:50:00,75.54,75.57,75.46,75.48,124255.0,54.9051,54.9269,54.847,54.8615,124255.0
2018-07-25 09:55:00,75.48,75.57,75.44,75.51,78130.0,54.8615,54.9269,54.8324,54.8833,78130.0
2018-07-25 10:00:00,75.51,75.53,75.43,75.49,69518.0,54.8833,54.8978,54.8251,54.8688,69518.0
2018-07-25 10:05:00,75.49,75.53,75.45,75.46,128436.0,54.8688,54.8978,54.8397,54.847,128436.0
2018-07-25 10:10:00,75.46,75.5,75.36,75.41,115647.0,54.847,54.876,54.7743,54.8106,115647.0
2018-07-25 10:15:00,75.4,75.52,75.36,75.52,329153.0,54.8033,54.8906,54.7743,54.8906,329153.0
2018-07-25 10:20:00,75.51,75.54,75.46,75.51,142611.0,54.8833,54.9051,54.847,54.8833,142611.0
2018-07-25 10:25:00,75.5,75.61,75.46,75.61,44556.0,54.876,54.956,54.847,54.956,44556.0
2018-07-25 10:30:00,75.63,75.97,75.62,75.95,666471.0,54.9705,55.2176,54.9632,55.2031,666471.0
2018-07-25 10:35:00,75.95,76.08,75.93,75.99,452319.0,55.2031,55.2976,55.1886,55.2322,452319.0
2018-07-25 10:40:00,75.99,76.0,75.86,75.88,305776.0,55.2322,55.2394,55.1377,55.1522,305776.0
2018-07-25 10:45:00,75.87,75.92,75.72,75.72,132382.0,55.145,55.1813,55.0359,55.0359,132382.0
2018-07-25 10:50:00,75.71,75.75,75.52,75.54,261220.0,55.0287,55.0577,54.8906,54.9051,261220.0
2018-07-25 10:55:00,75.52,75.64,75.5,75.62,104361.0,54.8906,54.9778,54.876,54.9632,104361.0
2018-07-25 11:00:00,75.63,75.69,75.6,75.65,107456.0,54.9705,55.0141,54.9487,54.9851,107456.0
2018-07-25 11:05:00,75.65,75.68,75.58,75.62,71696.0,54.9851,55.0069,54.9342,54.9632,71696.0
2018-07-25 11:10:00,75.6,75.65,75.54,75.55,81218.0,54.9487,54.9851,54.9051,54.9124,81218.0
2018-07-25 11:15:00,75.55,75.62,75.53,75.6,62166.0,54.9124,54.9632,54.8978,54.9487,62166.0
2018-07-25 11:20:00,75.59,75.73,75.59,75.7,133871.0,54.9414,55.0432,54.9414,55.0214,133871.0
2018-07-25 11:25:00,75.7,75.8,75.7,75.8,94172.0,55.0214,55.0941,55.0214,55.0941,94172.0
2018-07-25 11:30:00,75.8,75.85,75.77,75.77,169369.0,55.0941,55.1304,55.0723,55.0723,169369.0
2018-07-25 11:35:00,75.77,75.8,75.71,75.72,95056.0,55.0723,55.0941,55.0287,55.0359,95056.0
2018-07-25 11:40:00,75.72,75.85,75.72,75.85,156160.0,55.0359,55.1304,55.0359,55.1304,156160.0
2018-07-25 11:45:00,75.84,75.93,75.83,75.84,219431.0,55.1231,55.1886,55.1159,55.1231,219431.0
2018-07-25 11:50:00,75.84,75.88,75.8,75.82,138627.0,55.1231,55.1522,55.0941,55.1086,138627.0
2018-07-25 11:55:00,75.82,76.04,75.82,76.01,220741.0,55.1086,55.2685,55.1086,55.2467,220741.0
2018-07-25 12:00:00,76.02,76.04,75.89,75.89,86097.0,55.254,55.2685,55.1595,55.1595,86097.0
2018-07-25 12:05:00,75.9,75.91,75.86,75.88,46458.0,55.1668,55.174,55.1377,55.1522,46458.0
2018-07-25 12:10:00,75.87,75.96,75.87,75.92,78388.0,55.145,55.2104,55.145,55.1813,78388.0
2018-07-25 12:15:00,75.91,75.95,75.9,75.93,38550.0,55.174,55.2031,55.1668,55.1886,38550.0
2018-07-25 12:20:00,75.93,75.99,75.93,75.99,35383.0,55.1886,55.2322,55.1886,55.2322,35383.0
2018-07-25 12:25:00,75.98,76.01,75.97,76.0,38415.0,55.2249,55.2467,55.2176,55.2394,38415.0
2018-07-25 12:30:00,76.0,76.05,75.98,75.99,111738.0,55.2394,55.2758,55.2249,55.2322,111738.0
2018-07-25 12:35:00,75.99,76.04,75.98,76.0,57971.0,55.2322,55.2685,55.2249,55.2394,57971.0
2018-07-25 12:40:00,76.0,76.04,76.0,76.0,74846.0,55.2394,55.2685,55.2394,55.2394,74846.0
2018-07-25 12:45:00,76.0,76.06,75.97,76.05,113226.0,55.2394,55.2831,55.2176,55.2758,113226.0
2018-07-25 12:50:00,76.04,76.05,75.98,76.02,36151.0,55.2685,55.2758,55.2249,55.254,36151.0
2018-07-25 12:55:00,76.02,76.03,75.99,76.0,22945.0,55.254,55.2612,55.2322,55.2394,22945.0
2018-07-25 13:00:00,76.0,76.05,76.0,76.04,39011.0,55.2394,55.2758,55.2394,55.2685,39011.0
2018-07-25 13:05:00,76.04,76.06,76.01,76.03,55836.0,55.2685,55.2831,55.2467,55.2612,55836.0
2018-07-25 13:10:00,76.03,76.03,75.99,76.0,27582.0,55.2612,55.2612,55.2322,55.2394,27582.0
2018-07-25 13:15:00,76.0,76.01,75.96,75.97,25019.0,55.2394,55.2467,55.2104,55.2176,25019.0
2018-07-25 13:20:00,75.97,75.98,75.94,75.96,19144.0,55.2176,55.2249,55.1958,55.2104,19144.0
2018-07-25 13:25:00,75.97,76.01,75.96,75.97,32685.0,55.2176,55.2467,55.2104,55.2176,32685.0
2018-07-25 13:30:00,75.98,75.98,75.94,75.96,43800.0,55.2249,55.2249,55.1958,55.2104,43800.0
2018-07-25 13:35:00,75.95,76.04,75.95,76.02,106527.0,55.2031,55.2685,55.2031,55.254,106527.0
2018-07-25 13:40:00,76.03,76.06,76.0,76.02,103599.0,55.2612,55.2831,55.2394,55.254,103599.0
2018-07-25 13:45:00,76.02,76.06,76.01,76.05,45233.0,55.254,55.2831,55.2467,55.2758,45233.0
2018-07-25 13:50:00,76.05,76.06,75.92,75.93,76525.0,55.2758,55.2831,55.1813,55.1886,76525.0
2018-07-25 13:55:00,75.92,75.96,75.89,75.95,55248.0,55.1813,55.2104,55.1595,55.2031,55248.0
2018-07-25 14:00:00,75.96,75.98,75.9,75.93,87553.0,55.2104,55.2249,55.1668,55.1886,87553.0
2018-07-25 14:05:00,75.93,76.02,75.92,76.01,81012.0,55.1886,55.254,55.1813,55.2467,81012.0
2018-07-25 14:10:00,76.01,76.02,75.92,75.94,47123.0,55.2467,55.254,55.1813,55.1958,47123.0
2018-07-25 14:15:00,75.94,75.94,75.83,75.84,45624.0,55.1958,55.1958,55.1159,55.1231,45624.0
2018-07-25 14:20:00,75.84,75.84,75.79,75.8,47429.0,55.1231,55.1231,55.0868,55.0941,47429.0
2018-07-25 14:25:00,75.8,75.82,75.78,75.79,37525.0,55.0941,55.1086,55.0795,55.0868,37525.0
2018-07-25 14:30:00,75.78,75.84,75.77,75.83,48852.0,55.0795,55.1231,55.0723,55.1159,48852.0
2018-07-25 14:35:00,75.84,75.87,75.82,75.83,64224.0,55.1231,55.145,55.1086,55.1159,64224.0
2018-07-25 14:40:00,75.83,75.87,75.81,75.87,49018.0,55.1159,55.145,55.1013,55.145,49018.0
2018-07-25 14:45:00,75.86,75.96,75.86,75.94,107218.0,55.1377,55.2104,55.1377,55.1958,107218.0
2018-07-25 14:50:00,75.94,75.95,75.9,75.92,70959.0,55.1958,55.2031,55.1668,55.1813,70959.0
2018-07-25 14:55:00,75.91,75.94,75.88,75.88,47563.0,55.174,55.1958,55.1522,55.1522,47563.0
2018-07-25 15:00:00,75.89,75.92,75.87,75.9,50764.0,55.1595,55.1813,55.145,55.1668,50764.0
2018-07-25 15:05:00,75.91,75.96,75.9,75.95,50732.0,55.174,55.2104,55.1668,55.2031,50732.0
2018-07-25 15:10:00,75.95,75.97,75.92,75.93,44362.0,55.2031,55.2176,55.1813,55.1886,44362.0
2018-07-25 15:15:00,75.93,75.94,75.89,75.92,70919.0,55.1886,55.1958,55.1595,55.1813,70919.0
2018-07-25 15:20:00,75.92,75.93,75.88,75.9,81843.0,55.1813,55.1886,55.1522,55.1668,81843.0
2018-07-25 15:25:00,75.9,75.93,75.89,75.93,72641.0,55.1668,55.1886,55.1595,55.1886,72641.0
2018-07-25 15:30:00,75.93,75.95,75.87,75.89,58710.0,55.1886,55.2031,55.145,55.1595,58710.0
2018-07-25 15:35:00,75.9,76.11,75.9,76.04,441825.0,55.1668,55.3194,55.1668,55.2685,441825.0
2018-07-25 15:40:00,76.04,76.19,76.04,76.17,225932.0,55.2685,55.3775,55.2685,55.363,225932.0
2018-07-25 15:45:00,76.16,76.24,76.07,76.24,352814.0,55.3557,55.4139,55.2903,55.4139,352814.0
2018-07-25 15:50:00,76.25,76.32,76.2,76.25,652819.0,55.4212,55.472,55.3848,55.4212,652819.0
2018-07-25 15:55:00,76.26,76.29,76.11,76.21,831653.0,55.4284,55.4502,55.3194,55.3921,831653.0
2018-07-26 09:30:00,76.29,76.59,76.14,76.53,392442.0,55.4502,55.6683,55.3412,55.6247,392442.0
2018-07-26 09:35:00,76.53,76.62,76.38,76.5,191179.0,55.6247,55.6901,55.5156,55.6029,191179.0
2018-07-26 09:40:00,76.51,76.68,76.46,76.57,418356.0,55.6101,55.7337,55.5738,55.6537,418356.0
2018-07-26 09:45:00,76.56,76.57,76.37,76.44,159149.0,55.6465,55.6537,55.5084,55.5593,159149.0
2018-07-26 09:50:00,76.44,76.59,76.42,76.47,187127.0,55.5593,55.6683,55.5447,55.5811,187127.0
2018-07-26 09:55:00,76.48,76.6,76.4,76.56,234009.0,55.5883,55.6755,55.5302,55.6465,234009.0
2018-07-26 10:00:00,76.57,76.67,76.38,76.39,315388.0,55.6537,55.7264,55.5156,55.5229,315388.0
2018-07-26 10:05:00,76.39,76.52,76.35,76.52,193424.0,55.5229,55.6174,55.4938,55.6174,193424.0
2018-07-26 10:10:00,76.52,76.6,76.44,76.47,120097.0,55.6174,55.6755,55.5593,55.5811,120097.0
2018-07-26 10:15:00,76.48,76.51,76.4,76.46,88074.0,55.5883,55.6101,55.5302,55.5738,88074.0
2018-07-26 10:20:00,76.46,76.49,76.41,76.46,138330.0,55.5738,55.5956,55.5374,55.5738,138330.0
2018-07-26 10:25:00,76.47,76.5,76.39,76.45,223985.0,55.5811,55.6029,55.5229,55.5665,223985.0
2018-07-26 10:30:00,76.45,76.52,76.4,76.43,307848.0,55.5665,55.6174,55.5302,55.552,307848.0
2018-07-26 10:35:00,76.43,76.56,76.42,76.56,232222.0,55.552,55.6465,55.5447,55.6465,232222.0
2018-07-26 10:40:00,76.56,76.58,76.47,76.56,597517.0,55.6465,55.661,55.5811,55.6465,597517.0
2018-07-26 10:45:00,76.56,76.59,76.44,76.47,227057.0,55.6465,55.6683,55.5593,55.5811,227057.0
2018-07-26 10:50:00,76.48,76.61,76.47,76.61,141748.0,55.5883,55.6828,55.5811,55.6828,141748.0
2018-07-26 10:55:00,76.61,76.64,76.57,76.64,186994.0,55.6828,55.7046,55.6537,55.7046,186994.0
2018-07-26 11:00:00,76.64,76.75,76.63,76.69,370338.0,55.7046,55.7846,55.6973,55.741,370338.0
2018-07-26 11:05:00,76.69,76.75,76.66,76.69,144495.0,55.741,55.7846,55.7192,55.741,144495.0
2018-07-26 11:10:00,76.69,76.72,76.63,76.64,131724.0,55.741,55.7628,55.6973,55.7046,131724.0
2018-07-26 11:15:00,76.64,76.8,76.63,76.8,120198.0,55.7046,55.8209,55.6973,55.8209,120198.0
2018-07-26 11:20:00,76.8,76.88,76.78,76.87,166435.0,55.8209,55.8791,55.8064,55.8718,166435.0
2018-07-26 11:25:00,76.87,76.89,76.78,76.86,120914.0,55.8718,55.8863,55.8064,55.8645,120914.0
2018-07-26 11:30:00,76.86,76.87,76.81,76.81,68831.0,55.8645,55.8718,55.8282,55.8282,68831.0
2018-07-26 11:35:00,76.8,76.92,76.79,76.91,75911.0,55.8209,55.9081,55.8136,55.9009,75911.0
2018-07-26 11:40:00,76.92,76.99,76.91,76.92,163161.0,55.9081,55.959,55.9009,55.9081,163161.0
2018-07-26 11:45:00,76.92,76.98,76.9,76.92,178957.0,55.9081,55.9517,55.8936,55.9081,178957.0
2018-07-26 11:50:00,76.92,76.95,76.89,76.95,68087.0,55.9081,55.9299,55.8863,55.9299,68087.0
2018-07-26 11:55:00,76.95,76.96,76.88,76.9,58272.0,55.9299,55.9372,55.8791,55.8936,58272.0
2018-07-26 12:00:00,76.9,76.92,76.85,76.9,138952.0,55.8936,55.9081,55.8573,55.8936,138952.0
2018-07-26 12:05:00,76.91,76.93,76.83,76.86,53444.0,55.9009,55.9154,55.8427,55.8645,53444.0
2018-07-26 12:10:00,76.86,76.89,76.82,76.83,212853.0,55.8645,55.8863,55.8354,55.8427,212853.0
2018-07-26 12:15:00,76.84,76.86,76.82,76.82,33119.0,55.85,55.8645,55.8354,55.8354,33119.0
2018-07-26 12:20:00,76.82,76.84,76.78,76.81,38046.0,55.8354,55.85,55.8064,55.8282,38046.0
2018-07-26 12:25:00,76.81,76.87,76.77,76.86,39742.0,55.8282,55.8718,55.7991,55.8645,39742.0
2018-07-26 12:30:00,76.87,76.89,76.8,76.82,35252.0,55.8718,55.8863,55.8209,55.8354,35252.0
2018-07-26 12:35:00,76.82,76.86,76.8,76.83,26780.0,55.8354,55.8645,55.8209,55.8427,26780.0
2018-07-26 12:40:00,76.82,76.91,76.82,76.89,81297.0,55.8354,55.9009,55.8354,55.8863,81297.0
2018-07-26 12:45:00,76.89,76.94,76.86,76.92,74161.0,55.8863,55.9227,55.8645,55.9081,74161.0
2018-07-26 12:50:00,76.93,76.95,76.89,76.92,50119.0,55.9154,55.9299,55.8863,55.9081,50119.0
2018-07-26 12:55:00,76.92,76.93,76.8,76.82,40360.0,55.9081,55.9154,55.8209,55.8354,40360.0
2018-07-26 13:00:00,76.81,76.88,76.79,76.88,85946.0,55.8282,55.8791,55.8136,55.8791,85946.0
2018-07-26 13:05:00,76.88,76.94,76.85,76.94,60266.0,55.8791,55.9227,55.8573,55.9227,60266.0
2018-07-26 13:10:00,76.93,76.98,76.92,76.98,66046.0,55.9154,55.9517,55.9081,55.9517,66046.0
2018-07-26 13:15:00,76.98,77.01,76.95,76.98,79751.0,55.9517,55.9735,55.9299,55.9517,79751.0
2018-07-26 13:20:00,76.99,77.04,76.99,77.01,37969.0,55.959,55.9954,55.959,55.9735,37969.0
2018-07-26 13:25:00,77.01,77.01,76.98,76.99,48255.0,55.9735,55.9735,55.9517,55.959,48255.0
2018-07-26 13:30:00,76.98,77.01,76.95,76.97,58817.0,55.9517,55.9735,55.9299,55.9445,58817.0
2018-07-26 13:35:00,76.97,76.98,76.93,76.94,50507.0,55.9445,55.9517,55.9154,55.9227,50507.0
2018-07-26 13:40:00,76.95,76.98,76.95,76.97,25901.0,55.9299,55.9517,55.9299,55.9445,25901.0
2018-07-26 13:45:00,76.97,76.97,76.9,76.93,124312.0,55.9445,55.9445,55.8936,55.9154,124312.0
2018-07-26 13:50:00,76.93,77.0,76.93,76.98,102387.0,55.9154,55.9663,55.9154,55.9517,102387.0
2018-07-26 13:55:00,76.98,76.98,76.92,76.97,40452.0,55.9517,55.9517,55.9081,55.9445,40452.0
2018-07-26 14:00:00,76.97,76.99,76.94,76.97,59537.0,55.9445,55.959,55.9227,55.9445,59537.0
2018-07-26 14:05:00,76.97,77.01,76.97,77.0,32056.0,55.9445,55.9735,55.9445,55.9663,32056.0
2018-07-26 14:10:00,77.01,77.02,76.95,76.99,48815.0,55.9735,55.9808,55.9299,55.959,48815.0
2018-07-26 14:15:00,76.98,77.01,76.97,77.0,52414.0,55.9517,55.9735,55.9445,55.9663,52414.0
2018-07-26 14:20:00,77.0,77.0,76.95,77.0,43205.0,55.9663,55.9663,55.9299,55.9663,43205.0
2018-07-26 14:25:00,77.0,77.03,76.94,76.97,64033.0,55.9663,55.9881,55.9227,55.9445,64033.0
2018-07-26 14:30:00,76.97,77.0,76.94,76.98,26143.0,55.9445,55.9663,55.9227,55.9517,26143.0
2018-07-26 14:35:00,76.98,77.04,76.97,77.03,69951.0,55.9517,55.9954,55.9445,55.9881,69951.0
2018-07-26 14:40:00,77.04,77.06,77.01,77.01,125986.0,55.9954,56.0099,55.9735,55.9735,125986.0
2018-07-26 14:45:00,77.01,77.06,77.01,77.05,87188.0,55.9735,56.0099,55.9735,56.0026,87188.0
2018-07-26 14:50:00,77.04,77.08,77.03,77.06,65663.0,55.9954,56.0244,55.9881,56.0099,65663.0
2018-07-26 14:55:00,77.06,77.07,77.01,77.02,115552.0,56.0099,56.0172,55.9735,55.9808,115552.0
2018-07-26 15:00:00,77.03,77.05,76.91,76.94,162294.0,55.9881,56.0026,55.9009,55.9227,162294.0
2018-07-26 15:05:00,76.95,76.99,76.93,76.95,71283.0,55.9299,55.959,55.9154,55.9299,71283.0
2018-07-26 15:10:00,76.96,76.96,76.9,76.95,107776.0,55.9372,55.9372,55.8936,55.9299,107776.0
2018-07-26 15:15:00,76.95,77.03,76.94,77.01,90812.0,55.9299,55.9881,55.9227,55.9735,90812.0
2018-07-26 15:20:00,77.01,77.03,76.94,76.97,119462.0,55.9735,55.9881,55.9227,55.9445,119462.0
2018-07-26 15:25:00,76.98,77.04,76.98,77.02,91435.0,55.9517,55.9954,55.9517,55.9808,91435.0
2018-07-26 15:30:00,77.03,77.1,77.0,77.08,189462.0,55.9881,56.039,55.9663,56.0244,189462.0
2018-07-26 15:35:00,77.08,77.08,77.04,77.05,133105.0,56.0244,56.0244,55.9954,56.0026,133105.0
2018-07-26 15:40:00,77.05,77.05,76.97,77.02,249886.0,56.0026,56.0026,55.9445,55.9808,249886.0
2018-07-26 15:45:00,77.02,77.06,76.99,77.04,265772.0,55.9808,56.0099,55.959,55.9954,265772.0
2018-07-26 15:50:00,77.04,77.04,76.97,76.97,336886.0,55.9954,55.9954,55.9445,55.9445,336886.0
2018-07-26 15:55:00,76.96,77.06,76.93,76.98,965668.0,55.9372,56.0099,55.9154,55.9517,965668.0
2018-07-27 09:30:00,76.1,76.62,76.0,76.39,707417.0,55.3121,55.6901,55.2394,55.5229,707417.0
2018-07-27 09:35:00,76.39,76.57,76.33,76.45,283277.0,55.5229,55.6537,55.4793,55.5665,283277.0
2018-07-27 09:40:00,76.46,76.58,76.43,76.54,690459.0,55.5738,55.661,55.552,55.6319,690459.0
2018-07-27 09:45:00,76.53,76.54,76.43,76.44,212318.0,55.6247,55.6319,55.552,55.5593,212318.0
2018-07-27 09:50:00,76.44,76.52,76.34,76.45,273104.0,55.5593,55.6174,55.4866,55.5665,273104.0
2018-07-27 09:55:00,76.46,76.55,76.39,76.49,193181.0,55.5738,55.6392,55.5229,55.5956,193181.0
2018-07-27 10:00:00,76.48,76.73,76.48,76.66,259319.0,55.5883,55.77,55.5883,55.7192,259319.0
2018-07-27 10:05:00,76.65,76.68,76.56,76.61,315375.0,55.7119,55.7337,55.6465,55.6828,315375.0
2018-07-27 10:10:00,76.61,76.75,76.57,76.6,228681.0,55.6828,55.7846,55.6537,55.6755,228681.0
2018-07-27 10:15:00,76.6,76.67,76.6,76.63,76364.0,55.6755,55.7264,55.6755,55.6973,76364.0
2018-07-27 10:20:00,76.64,76.65,76.55,76.58,82002.0,55.7046,55.7119,55.6392,55.661,82002.0
2018-07-27 10:25:00,76.57,76.59,76.45,76.45,141156.0,55.6537,55.6683,55.5665,55.5665,141156.0
2018-07-27 10:30:00,76.44,76.53,76.41,76.52,142410.0,55.5593,55.6247,55.5374,55.6174,142410.0
2018-07-27 10:35:00,76.52,76.59,76.48,76.55,104840.0,55.6174,55.6683,55.5883,55.6392,104840.0
2018-07-27 10:40:00,76.55,76.64,76.52,76.59,124265.0,55.6392,55.7046,55.6174,55.6683,124265.0
2018-07-27 10:45:00,76.59,76.62,76.41,76.41,225683.0,55.6683,55.6901,55.5374,55.5374,225683.0
2018-07-27 10:50:00,76.41,76.5,76.41,76.45,109497.0,55.5374,55.6029,55.5374,55.5665,109497.0
2018-07-27 10:55:00,76.45,76.57,76.41,76.56,146072.0,55.5665,55.6537,55.5374,55.6465,146072.0
2018-07-27 11:00:00,76.57,76.62,76.51,76.61,75998.0,55.6537,55.6901,55.6101,55.6828,75998.0
2018-07-27 11:05:00,76.59,76.59,76.52,76.55,73414.0,55.6683,55.6683,55.6174,55.6392,73414.0
2018-07-27 11:10:00,76.55,76.65,76.51,76.65,100913.0,55.6392,55.7119,55.6101,55.7119,100913.0
2018-07-27 11:15:00,76.65,76.65,76.49,76.58,114309.0,55.7119,55.7119,55.5956,55.661,114309.0
2018-07-27 11:20:00,76.57,76.7,76.55,76.68,145783.0,55.6537,55.7482,55.6392,55.7337,145783.0
2018-07-27 11:25:00,76.68,76.81,76.66,76.8,77228.0,55.7337,55.8282,55.7192,55.8209,77228.0
2018-07-27 11:30:00,76.8,76.85,76.75,76.85,86448.0,55.8209,55.8573,55.7846,55.8573,86448.0
2018-07-27 11:35:00,76.85,76.87,76.77,76.85,87032.0,55.8573,55.8718,55.7991,55.8573,87032.0
2018-07-27 11:40:00,76.86,76.96,76.85,76.93,75540.0,55.8645,55.9372,55.8573,55.9154,75540.0
2018-07-27 11:45:00,76.94,77.0,76.93,76.98,61433.0,55.9227,55.9663,55.9154,55.9517,61433.0
2018-07-27 11:50:00,76.98,76.99,76.91,76.94,65859.0,55.9517,55.959,55.9009,55.9227,65859.0
2018-07-27 11:55:00,76.94,77.01,76.93,76.96,68624.0,55.9227,55.9735,55.9154,55.9372,68624.0
2018-07-27 12:00:00,76.96,76.96,76.86,76.88,167437.0,55.9372,55.9372,55.8645,55.8791,167437.0
2018-07-27 12:05:00,76.89,77.0,76.88,77.0,112464.0,55.8863,55.9663,55.8791,55.9663,112464.0
2018-07-27 12:10:00,77.0,77.01,76.9,76.98,54183.0,55.9663,55.9735,55.8936,55.9517,54183.0
2018-07-27 12:15:00,76.98,77.03,76.96,77.03,127839.0,55.9517,55.9881,55.9372,55.9881,127839.0
2018-07-27 12:20:00,77.03,77.03,76.95,76.97,79254.0,55.9881,55.9881,55.9299,55.9445,79254.0
2018-07-27 12:25:00,76.96,77.02,76.92,77.01,79230.0,55.9372,55.9808,55.9081,55.9735,79230.0
2018-07-27 12:30:00,77.01,77.02,76.86,76.89,164019.0,55.9735,55.9808,55.8645,55.8863,164019.0
2018-07-27 12:35:00,76.89,76.89,76.75,76.77,86258.0,55.8863,55.8863,55.7846,55.7991,86258.0
2018-07-27 12:40:00,76.76,76.87,76.76,76.84,174956.0,55.7918,55.8718,55.7918,55.85,174956.0
2018-07-27 12:45:00,76.85,76.86,76.77,76.8,99702.0,55.8573,55.8645,55.7991,55.8209,99702.0
2018-07-27 12:50:00,76.8,76.82,76.7,76.71,91541.0,55.8209,55.8354,55.7482,55.7555,91541.0
2018-07-27 12:55:00,76.71,76.72,76.49,76.51,190539.0,55.7555,55.7628,55.5956,55.6101,190539.0
2018-07-27 13:00:00,76.5,76.5,76.39,76.48,226073.0,55.6029,55.6029,55.5229,55.5883,226073.0
2018-07-27 13:05:00,76.48,76.56,76.46,76.51,202564.0,55.5883,55.6465,55.5738,55.6101,202564.0
2018-07-27 13:10:00,76.51,76.55,76.46,76.49,150819.0,55.6101,55.6392,55.5738,55.5956,150819.0
2018-07-27 13:15:00,76.5,76.5,76.42,76.5,81504.0,55.6029,55.6029,55.5447,55.6029,81504.0
2018-07-27 13:20:00,76.5,76.51,76.42,76.45,91528.0,55.6029,55.6101,55.5447,55.5665,91528.0
2018-07-27 13:25:00,76.45,76.55,76.38,76.55,219116.0,55.5665,55.6392,55.5156,55.6392,219116.0
2018-07-27 13:30:00,76.54,76.54,76.46,76.5,67530.0,55.6319,55.6319,55.5738,55.6029,67530.0
2018-07-27 13:35:00,76.5,76.53,76.45,76.51,70067.0,55.6029,55.6247,55.5665,55.6101,70067.0
2018-07-27 13:40:00,76.5,76.54,76.47,76.52,55364.0,55.6029,55.6319,55.5811,55.6174,55364.0
2018-07-27 13:45:00,76.52,76.54,76.48,76.5,83523.0,55.6174,55.6319,55.5883,55.6029,83523.0
2018-07-27 13:50:00,76.5,76.53,76.46,76.47,68064.0,55.6029,55.6247,55.5738,55.5811,68064.0
2018-07-27 13:55:00,76.47,76.48,76.38,76.4,66149.0,55.5811,55.5883,55.5156,55.5302,66149.0
2018-07-27 14:00:00,76.39,76.45,76.37,76.41,77598.0,55.5229,55.5665,55.5084,55.5374,77598.0
2018-07-27 14:05:00,76.42,76.42,76.34,76.36,63037.0,55.5447,55.5447,55.4866,55.5011,63037.0
2018-07-27 14:10:00,76.36,76.41,76.35,76.37,53359.0,55.5011,55.5374,55.4938,55.5084,53359.0
2018-07-27 14:15:00,76.37,76.4,76.36,76.37,54976.0,55.5084,55.5302,55.5011,55.5084,54976.0
2018-07-27 14:20:00,76.37,76.43,76.37,76.38,76015.0,55.5084,55.552,55.5084,55.5156,76015.0
2018-07-27 14:25:00,76.38,76.39,76.35,76.36,48957.0,55.5156,55.5229,55.4938,55.5011,48957.0
2018-07-27 14:30:00,76.36,76.49,76.35,76.47,69417.0,55.5011,55.5956,55.4938,55.5811,69417.0
2018-07-27 14:35:00,76.46,76.46,76.37,76.38,56359.0,55.5738,55.5738,55.5084,55.5156,56359.0
2018-07-27 14:40:00,76.37,76.41,76.35,76.35,81257.0,55.5084,55.5374,55.4938,55.4938,81257.0
2018-07-27 14:45:00,76.35,76.38,76.31,76.31,85065.0,55.4938,55.5156,55.4648,55.4648,85065.0
2018-07-27 14:50:00,76.32,76.35,76.29,76.34,69252.0,55.472,55.4938,55.4502,55.4866,69252.0
2018-07-27 14:55:00,76.33,76.35,76.29,76.31,46305.0,55.4793,55.4938,55.4502,55.4648,46305.0
2018-07-27 15:00:00,76.32,76.46,76.31,76.46,241806.0,55.472,55.5738,55.4648,55.5738,241806.0
2018-07-27 15:05:00,76.45,76.48,76.42,76.42,75292.0,55.5665,55.5883,55.5447,55.5447,75292.0
2018-07-27 15:10:00,76.42,76.54,76.41,76.52,88056.0,55.5447,55.6319,55.5374,55.6174,88056.0
2018-07-27 15:15:00,76.53,76.55,76.46,76.48,61838.0,55.6247,55.6392,55.5738,55.5883,61838.0
2018-07-27 15:20:00,76.47,76.51,76.45,76.51,67849.0,55.5811,55.6101,55.5665,55.6101,67849.0
2018-07-27 15:25:00,76.5,76.52,76.43,76.44,123035.0,55.6029,55.6174,55.552,55.5593,123035.0
2018-07-27 15:30:00,76.44,76.56,76.43,76.52,75739.0,55.5593,55.6465,55.552,55.6174,75739.0
2018-07-27 15:35:00,76.52,76.53,76.47,76.51,119872.0,55.6174,55.6247,55.5811,55.6101,119872.0
2018-07-27 15:40:00,76.5,76.54,76.45,76.49,169276.0,55.6029,55.6319,55.5665,55.5956,169276.0
2018-07-27 15:45:00,76.49,76.53,76.46,76.48,208824.0,55.5956,55.6247,55.5738,55.5883,208824.0
2018-07-27 15:50:00,76.48,76.52,76.43,76.47,337017.0,55.5883,55.6174,55.552,55.5811,337017.0
2018-07-27 15:55:00,76.47,76.65,76.46,76.62,1051028.0,55.5811,55.7119,55.5738,55.6901,1051028.0
2018-07-30 09:30:00,77.24,77.42,77.13,77.22,398068.0,56.1407,56.2715,56.0608,56.1262,398068.0
2018-07-30 09:35:00,77.22,77.48,77.19,77.41,232322.0,56.1262,56.3152,56.1044,56.2643,232322.0
2018-07-30 09:40:00,77.41,77.56,77.33,77.5,260067.0,56.2643,56.3733,56.2061,56.3297,260067.0
2018-07-30 09:45:00,77.51,77.56,77.34,77.45,364124.0,56.337,56.3733,56.2134,56.2934,364124.0
2018-07-30 09:50:00,77.45,77.47,77.38,77.45,371321.0,56.2934,56.3079,56.2425,56.2934,371321.0
2018-07-30 09:55:00,77.45,77.45,77.34,77.35,317504.0,56.2934,56.2934,56.2134,56.2207,317504.0
2018-07-30 10:00:00,77.34,77.37,77.23,77.23,141286.0,56.2134,56.2352,56.1334,56.1334,141286.0
2018-07-30 10:05:00,77.23,77.35,77.22,77.31,267292.0,56.1334,56.2207,56.1262,56.1916,267292.0
2018-07-30 10:10:00,77.31,77.4,77.3,77.3,500963.0,56.1916,56.257,56.1843,56.1843,500963.0
2018-07-30 10:15:00,77.3,77.36,77.27,77.3,155128.0,56.1843,56.2279,56.1625,56.1843,155128.0
2018-07-30 10:20:00,77.3,77.38,77.29,77.35,85185.0,56.1843,56.2425,56.1771,56.2207,85185.0
2018-07-30 10:25:00,77.36,77.45,77.33,77.45,119120.0,56.2279,56.2934,56.2061,56.2934,119120.0
2018-07-30 10:30:00,77.45,77.47,77.37,77.39,130617.0,56.2934,56.3079,56.2352,56.2497,130617.0
2018-07-30 10:35:00,77.39,77.46,77.36,77.44,85587.0,56.2497,56.3006,56.2279,56.2861,85587.0
2018-07-30 10:40:00,77.44,77.46,77.34,77.38,103363.0,56.2861,56.3006,56.2134,56.2425,103363.0
2018-07-30 10:45:00,77.38,77.39,77.32,77.36,87752.0,56.2425,56.2497,56.1989,56.2279,87752.0
2018-07-30 10:50:00,77.35,77.39,77.29,77.29,77392.0,56.2207,56.2497,56.1771,56.1771,77392.0
2018-07-30 10:55:00,77.3,77.32,77.24,77.29,153628.0,56.1843,56.1989,56.1407,56.1771,153628.0
2018-07-30 11:00:00,77.28,77.28,77.24,77.26,51037.0,56.1698,56.1698,56.1407,56.1553,51037.0
2018-07-30 11:05:00,77.26,77.35,77.26,77.33,47237.0,56.1553,56.2207,56.1553,56.2061,47237.0
2018-07-30 11:10:00,77.33,77.33,77.3,77.32,62740.0,56.2061,56.2061,56.1843,56.1989,62740.0
2018-07-30 11:15:00,77.32,77.32,77.13,77.19,71382.0,56.1989,56.1989,56.0608,56.1044,71382.0
2018-07-30 11:20:00,77.2,77.23,77.19,77.2,57141.0,56.1116,56.1334,56.1044,56.1116,57141.0
2018-07-30 11:25:00,77.19,77.2,77.12,77.13,37379.0,56.1044,56.1116,56.0535,56.0608,37379.0
2018-07-30 11:30:00,77.14,77.17,77.05,77.06,79760.0,56.068,56.0898,56.0026,56.0099,79760.0
2018-07-30 11:35:00,77.06,77.07,77.0,77.01,64157.0,56.0099,56.0172,55.9663,55.9735,64157.0
2018-07-30 11:40:00,77.0,77.09,76.98,77.08,183160.0,55.9663,56.0317,55.9517,56.0244,183160.0
2018-07-30 11:45:00,77.08,77.13,77.05,77.11,171725.0,56.0244,56.0608,56.0026,56.0462,171725.0
2018-07-30 11:50:00,77.11,77.16,77.1,77.16,83922.0,56.0462,56.0826,56.039,56.0826,83922.0
2018-07-30 11:55:00,77.16,77.27,77.15,77.22,295630.0,56.0826,56.1625,56.0753,56.1262,295630.0
2018-07-30 12:00:00,77.22,77.23,77.15,77.17,293011.0,56.1262,56.1334,56.0753,56.0898,293011.0
2018-07-30 12:05:00,77.17,77.22,77.15,77.2,112528.0,56.0898,56.1262,56.0753,56.1116,112528.0
2018-07-30 12:10:00,77.21,77.24,77.15,77.17,200274.0,56.1189,56.1407,56.0753,56.0898,200274.0
2018-07-30 12:15:00,77.17,77.22,77.16,77.19,31011.0,56.0898,56.1262,56.0826,56.1044,31011.0
2018-07-30 12:20:00,77.2,77.21,77.14,77.17,59908.0,56.1116,56.1189,56.068,56.0898,59908.0
2018-07-30 12:25:00,77.16,77.18,77.14,77.16,39333.0,56.0826,56.0971,56.068,56.0826,39333.0
2018-07-30 12:30:00,77.16,77.19,77.14,77.16,52595.0,56.0826,56.1044,56.068,56.0826,52595.0
2018-07-30 12:35:00,77.17,77.18,77.13,77.16,36110.0,56.0898,56.0971,56.0608,56.0826,36110.0
2018-07-30 12:40:00,77.14,77.21,77.14,77.21,79377.0,56.068,56.1189,56.068,56.1189,79377.0
2018-07-30 12:45:00,77.2,77.22,77.19,77.2,122445.0,56.1116,56.1262,56.1044,56.1116,122445.0
2018-07-30 12:50:00,77.2,77.26,77.18,77.25,56712.0,56.1116,56.1553,56.0971,56.148,56712.0
2018-07-30 12:55:00,77.25,77.33,77.25,77.31,66445.0,56.148,56.2061,56.148,56.1916,66445.0
2018-07-30 13:00:00,77.31,77.31,77.2,77.2,49111.0,56.1916,56.1916,56.1116,56.1116,49111.0
2018-07-30 13:05:00,77.21,77.26,77.19,77.26,82565.0,56.1189,56.1553,56.1044,56.1553,82565.0
2018-07-30 13:10:00,77.27,77.29,77.26,77.28,47646.0,56.1625,56.1771,56.1553,56.1698,47646.0
2018-07-30 13:15:00,77.29,77.31,77.27,77.28,50543.0,56.1771,56.1916,56.1625,56.1698,50543.0
2018-07-30 13:20:00,77.28,77.33,77.26,77.3,131595.0,56.1698,56.2061,56.1553,56.1843,131595.0
2018-07-30 13:25:00,77.29,77.29,77.19,77.22,51237.0,56.1771,56.1771,56.1044,56.1262,51237.0
2018-07-30 13:30:00,77.22,77.25,77.2,77.21,52942.0,56.1262,56.148,56.1116,56.1189,52942.0
2018-07-30 13:35:00,77.2,77.22,77.18,77.22,26825.0,56.1116,56.1262,56.0971,56.1262,26825.0
2018-07-30 13:40:00,77.23,77.23,77.18,77.18,35809.0,56.1334,56.1334,56.0971,56.0971,35809.0
2018-07-30 13:45:00,77.18,77.28,77.17,77.26,239952.0,56.0971,56.1698,56.0898,56.1553,239952.0
2018-07-30 13:50:00,77.26,77.37,77.25,77.35,108857.0,56.1553,56.2352,56.148,56.2207,108857.0
2018-07-30 13:55:00,77.36,77.41,77.34,77.39,42820.0,56.2279,56.2643,56.2134,56.2497,42820.0
2018-07-30 14:00:00,77.39,77.42,77.38,77.42,294378.0,56.2497,56.2715,56.2425,56.2715,294378.0
2018-07-30 14:05:00,77.42,77.48,77.41,77.41,271187.0,56.2715,56.3152,56.2643,56.2643,271187.0
2018-07-30 14:10:00,77.42,77.45,77.37,77.44,243729.0,56.2715,56.2934,56.2352,56.2861,243729.0
2018-07-30 14:15:00,77.44,77.48,77.44,77.46,32844.0,56.2861,56.3152,56.2861,56.3006,32844.0
2018-07-30 14:20:00,77.45,77.45,77.37,77.42,40848.0,56.2934,56.2934,56.2352,56.2715,40848.0
2018-07-30 14:25:00,77.42,77.45,77.4,77.41,49816.0,56.2715,56.2934,56.257,56.2643,49816.0
2018-07-30 14:30:00,77.41,77.43,77.34,77.35,42244.0,56.2643,56.2788,56.2134,56.2207,42244.0
2018-07-30 14:35:00,77.35,77.42,77.28,77.31,145239.0,56.2207,56.2715,56.1698,56.1916,145239.0
2018-07-30 14:40:00,77.3,77.32,77.27,77.29,104706.0,56.1843,56.1989,56.1625,56.1771,104706.0
2018-07-30 14:45:00,77.28,77.36,77.28,77.32,109835.0,56.1698,56.2279,56.1698,56.1989,109835.0
2018-07-30 14:50:00,77.32,77.33,77.27,77.28,36018.0,56.1989,56.2061,56.1625,56.1698,36018.0
2018-07-30 14:55:00,77.28,77.34,77.25,77.33,118070.0,56.1698,56.2134,56.148,56.2061,118070.0
2018-07-30 15:00:00,77.33,77.38,77.3,77.35,93577.0,56.2061,56.2425,56.1843,56.2207,93577.0
2018-07-30 15:05:00,77.36,77.39,77.34,77.35,60803.0,56.2279,56.2497,56.2134,56.2207,60803.0
2018-07-30 15:10:00,77.35,77.36,77.29,77.29,74973.0,56.2207,56.2279,56.1771,56.1771,74973.0
2018-07-30 15:15:00,77.29,77.3,77.24,77.26,232477.0,56.1771,56.1843,56.1407,56.1553,232477.0
2018-07-30 15:20:00,77.26,77.3,77.25,77.25,85491.0,56.1553,56.1843,56.148,56.148,85491.0
2018-07-30 15:25:00,77.25,77.28,77.24,77.25,164700.0,56.148,56.1698,56.1407,56.148,164700.0
2018-07-30 15:30:00,77.25,77.3,77.17,77.29,173835.0,56.148,56.1843,56.0898,56.1771,173835.0
2018-07-30 15:35:00,77.29,77.29,77.24,77.27,84402.0,56.1771,56.1771,56.1407,56.1625,84402.0
2018-07-30 15:40:00,77.26,77.26,77.16,77.19,131819.0,56.1553,56.1553,56.0826,56.1044,131819.0
2018-07-30 15:45:00,77.19,77.23,77.15,77.16,204152.0,56.1044,56.1334,56.0753,56.0826,204152.0
2018-07-30 15:50:00,77.16,77.3,77.16,77.28,279951.0,56.0826,56.1843,56.0826,56.1698,279951.0
2018-07-30 15:55:00,77.28,77.33,77.22,77.3,452338.0,56.1698,56.2061,56.1262,56.1843,452338.0
2018-07-31 09:30:00,77.4,77.61,77.32,77.47,428251.0,56.257,56.4096,56.1989,56.3079,428251.0
2018-07-31 09:35:00,77.5,77.57,77.3,77.35,179629.0,56.3297,56.3806,56.1843,56.2207,179629.0
2018-07-31 09:40:00,77.36,77.49,77.33,77.36,175379.0,56.2279,56.3224,56.2061,56.2279,175379.0
2018-07-31 09:45:00,77.36,77.44,77.26,77.27,205840.0,56.2279,56.2861,56.1553,56.1625,205840.0
2018-07-31 09:50:00,77.27,77.33,77.17,77.32,148268.0,56.1625,56.2061,56.0898,56.1989,148268.0
2018-07-31 09:55:00,77.31,77.31,77.14,77.22,202158.0,56.1916,56.1916,56.068,56.1262,202158.0
2018-07-31 10:00:00,77.22,77.34,77.21,77.3,355142.0,56.1262,56.2134,56.1189,56.1843,355142.0
2018-07-31 10:05:00,77.3,77.37,77.22,77.37,167373.0,56.1843,56.2352,56.1262,56.2352,167373.0
2018-07-31 10:10:00,77.38,77.41,77.31,77.36,136167.0,56.2425,56.2643,56.1916,56.2279,136167.0
2018-07-31 10:15:00,77.36,77.36,77.19,77.2,383266.0,56.2279,56.2279,56.1044,56.1116,383266.0
2018-07-31 10:20:00,77.21,77.22,77.02,77.04,231152.0,56.1189,56.1262,55.9808,55.9954,231152.0
2018-07-31 10:25:00,77.04,77.11,77.02,77.04,107787.0,55.9954,56.0462,55.9808,55.9954,107787.0
2018-07-31 10:30:00,77.04,77.08,76.99,77.08,135644.0,55.9954,56.0244,55.959,56.0244,135644.0
2018-07-31 10:35:00,77.08,77.14,76.97,77.01,165486.0,56.0244,56.068,55.9445,55.9735,165486.0
2018-07-31 10:40:00,77.01,77.02,76.95,76.97,89118.0,55.9735,55.9808,55.9299,55.9445,89118.0
2018-07-31 10:45:00,76.97,77.02,76.94,76.99,646136.0,55.9445,55.9808,55.9227,55.959,646136.0
2018-07-31 10:50:00,76.99,77.06,76.95,77.05,114992.0,55.959,56.0099,55.9299,56.0026,114992.0
2018-07-31 10:55:00,77.06,77.13,77.02,77.04,216697.0,56.0099,56.0608,55.9808,55.9954,216697.0
2018-07-31 11:00:00,77.03,77.07,77.01,77.06,96996.0,55.9881,56.0172,55.9735,56.0099,96996.0
2018-07-31 11:05:00,77.05,77.1,77.02,77.05,83131.0,56.0026,56.039,55.9808,56.0026,83131.0
2018-07-31 11:10:00,77.06,77.09,77.02,77.06,56684.0,56.0099,56.0317,55.9808,56.0099,56684.0
2018-07-31 11:15:00,77.06,77.1,77.02,77.07,62190.0,56.0099,56.039,55.9808,56.0172,62190.0
2018-07-31 11:20:00,77.07,77.14,77.04,77.14,58341.0,56.0172,56.068,55.9954,56.068,58341.0
2018-07-31 11:25:00,77.14,77.15,77.07,77.12,56351.0,56.068,56.0753,56.0172,56.0535,56351.0
2018-07-31 11:30:00,77.13,77.25,77.11,77.19,79679.0,56.0608,56.148,56.0462,56.1044,79679.0
2018-07-31 11:35:00,77.2,77.26,77.19,77.21,74068.0,56.1116,56.1553,56.1044,56.1189,74068.0
2018-07-31 11:40:00,77.21,77.23,77.16,77.21,52659.0,56.1189,56.1334,56.0826,56.1189,52659.0
2018-07-31 11:45:00,77.21,77.28,77.2,77.25,68598.0,56.1189,56.1698,56.1116,56.148,68598.0
2018-07-31 11:50:00,77.26,77.37,77.25,77.36,311947.0,56.1553,56.2352,56.148,56.2279,311947.0
2018-07-31 11:55:00,77.35,77.36,77.32,77.34,60603.0,56.2207,56.2279,56.1989,56.2134,60603.0
2018-07-31 12:00:00,77.34,77.38,77.33,77.37,104181.0,56.2134,56.2425,56.2061,56.2352,104181.0
2018-07-31 12:05:00,77.36,77.47,77.36,77.45,161841.0,56.2279,56.3079,56.2279,56.2934,161841.0
2018-07-31 12:10:00,77.44,77.51,77.43,77.46,81717.0,56.2861,56.337,56.2788,56.3006,81717.0
2018-07-31 12:15:00,77.47,77.47,77.41,77.47,46065.0,56.3079,56.3079,56.2643,56.3079,46065.0
2018-07-31 12:20:00,77.47,77.51,77.45,77.5,46468.0,56.3079,56.337,56.2934,56.3297,46468.0
2018-07-31 12:25:00,77.5,77.51,77.46,77.48,43858.0,56.3297,56.337,56.3006,56.3152,43858.0
2018-07-31 12:30:00,77.47,77.49,77.43,77.46,78816.0,56.3079,56.3224,56.2788,56.3006,78816.0
2018-07-31 12:35:00,77.47,77.52,77.46,77.51,49790.0,56.3079,56.3442,56.3006,56.337,49790.0
2018-07-31 12:40:00,77.51,77.55,77.49,77.51,38976.0,56.337,56.366,56.3224,56.337,38976.0
2018-07-31 12:45:00,77.51,77.55,77.48,77.55,80053.0,56.337,56.366,56.3152,56.366,80053.0
2018-07-31 12:50:00,77.55,77.59,77.53,77.54,53161.0,56.366,56.3951,56.3515,56.3588,53161.0
2018-07-31 12:55:00,77.54,77.57,77.51,77.51,35357.0,56.3588,56.3806,56.337,56.337,35357.0
2018-07-31 13:00:00,77.51,77.53,77.47,77.48,57885.0,56.337,56.3515,56.3079,56.3152,57885.0
2018-07-31 13:05:00,77.49,77.5,77.45,77.46,44120.0,56.3224,56.3297,56.2934,56.3006,44120.0
2018-07-31 13:10:00,77.45,77.46,77.36,77.37,53512.0,56.2934,56.3006,56.2279,56.2352,53512.0
2018-07-31 13:15:00,77.37,77.41,77.36,77.4,54049.0,56.2352,56.2643,56.2279,56.257,54049.0
2018-07-31 13:20:00,77.4,77.41,77.35,77.4,41996.0,56.257,56.2643,56.2207,56.257,41996.0
2018-07-31 13:25:00,77.4,77.47,77.4,77.47,34080.0,56.257,56.3079,56.257,56.3079,34080.0
2018-07-31 13:30:00,77.46,77.47,77.42,77.44,41653.0,56.3006,56.3079,56.2715,56.2861,41653.0
2018-07-31 13:35:00,77.44,77.44,77.37,77.37,23340.0,56.2861,56.2861,56.2352,56.2352,23340.0
2018-07-31 13:40:00,77.38,77.4,77.35,77.38,35808.0,56.2425,56.257,56.2207,56.2425,35808.0
2018-07-31 13:45:00,77.38,77.38,77.29,77.32,73572.0,56.2425,56.2425,56.1771,56.1989,73572.0
2018-07-31 13:50:00,77.32,77.33,77.3,77.31,51674.0,56.1989,56.2061,56.1843,56.1916,51674.0
2018-07-31 13:55:00,77.31,77.35,77.28,77.35,38576.0,56.1916,56.2207,56.1698,56.2207,38576.0
2018-07-31 14:00:00,77.35,77.38,77.3,77.32,58388.0,56.2207,56.2425,56.1843,56.1989,58388.0
2018-07-31 14:05:00,77.32,77.38,77.32,77.35,55180.0,56.1989,56.2425,56.1989,56.2207,55180.0
2018-07-31 14:10:00,77.36,77.38,77.33,77.33,49952.0,56.2279,56.2425,56.2061,56.2061,49952.0
2018-07-31 14:15:00,77.33,77.36,77.28,77.33,52228.0,56.2061,56.2279,56.1698,56.2061,52228.0
2018-07-31 14:20:00,77.33,77.34,77.27,77.31,50041.0,56.2061,56.2134,56.1625,56.1916,50041.0
2018-07-31 14:25:00,77.31,77.33,77.2,77.21,60052.0,56.1916,56.2061,56.1116,56.1189,60052.0
2018-07-31 14:30:00,77.21,77.22,77.15,77.17,67526.0,56.1189,56.1262,56.0753,56.0898,67526.0
2018-07-31 14:35:00,77.17,77.19,77.13,77.15,71486.0,56.0898,56.1044,56.0608,56.0753,71486.0
2018-07-31 14:40:00,77.15,77.23,77.12,77.22,80818.0,56.0753,56.1334,56.0535,56.1262,80818.0
2018-07-31 14:45:00,77.22,77.22,77.19,77.21,39126.0,56.1262,56.1262,56.1044,56.1189,39126.0
2018-07-31 14:50:00,77.21,77.23,77.17,77.18,62398.0,56.1189,56.1334,56.0898,56.0971,62398.0
2018-07-31 14:55:00,77.17,77.18,77.13,77.13,188896.0,56.0898,56.0971,56.0608,56.0608,188896.0
2018-07-31 15:00:00,77.13,77.14,77.02,77.04,179306.0,56.0608,56.068,55.9808,55.9954,179306.0
2018-07-31 15:05:00,77.04,77.04,76.99,77.01,89225.0,55.9954,55.9954,55.959,55.9735,89225.0
2018-07-31 15:10:00,77.01,77.07,76.99,77.05,60024.0,55.9735,56.0172,55.959,56.0026,60024.0
2018-07-31 15:15:00,77.04,77.06,77.0,77.02,305580.0,55.9954,56.0099,55.9663,55.9808,305580.0
2018-07-31 15:20:00,77.01,77.14,77.01,77.14,93495.0,55.9735,56.068,55.9735,56.068,93495.0
2018-07-31 15:25:00,77.14,77.17,77.11,77.12,97649.0,56.068,56.0898,56.0462,56.0535,97649.0
2018-07-31 15:30:00,77.13,77.16,77.09,77.13,136563.0,56.0608,56.0826,56.0317,56.0608,136563.0
2018-07-31 15:35:00,77.13,77.14,77.05,77.07,127816.0,56.0608,56.068,56.0026,56.0172,127816.0
2018-07-31 15:40:00,77.08,77.14,77.07,77.14,155681.0,56.0244,56.068,56.0172,56.068,155681.0
2018-07-31 15:45:00,77.14,77.17,77.01,77.09,428647.0,56.068,56.0898,55.9735,56.0317,428647.0
2018-07-31 15:50:00,77.09,77.14,77.06,77.1,258086.0,56.0317,56.068,56.0099,56.039,258086.0
2018-07-31 15:55:00,77.11,77.16,77.05,77.05,854897.0,56.0462,56.0826,56.0026,56.0026,854897.0
2018-08-01 09:30:00,76.45,76.48,75.95,75.98,267607.0,55.5665,55.5883,55.2031,55.2249,267607.0
2018-08-01 09:35:00,75.97,76.04,75.76,76.02,241572.0,55.2176,55.2685,55.065,55.254,241572.0
2018-08-01 09:40:00,76.02,76.02,75.83,75.94,178911.0,55.254,55.254,55.1159,55.1958,178911.0
2018-08-01 09:45:00,75.93,75.95,75.75,75.92,223455.0,55.1886,55.2031,55.0577,55.1813,223455.0
2018-08-01 09:50:00,75.93,76.0,75.87,75.92,170428.0,55.1886,55.2394,55.145,55.1813,170428.0
2018-08-01 09:55:00,75.93,75.95,75.77,75.83,180859.0,55.1886,55.2031,55.0723,55.1159,180859.0
2018-08-01 10:00:00,75.85,75.92,75.81,75.81,173243.0,55.1304,55.1813,55.1013,55.1013,173243.0
2018-08-01 10:05:00,75.81,75.94,75.8,75.94,88168.0,55.1013,55.1958,55.0941,55.1958,88168.0
2018-08-01 10:10:00,75.94,76.05,75.94,76.03,120480.0,55.1958,55.2758,55.1958,55.2612,120480.0
2018-08-01 10:15:00,76.04,76.06,75.96,76.06,142630.0,55.2685,55.2831,55.2104,55.2831,142630.0
2018-08-01 10:20:00,76.05,76.15,76.05,76.08,208142.0,55.2758,55.3485,55.2758,55.2976,208142.0
2018-08-01 10:25:00,76.09,76.11,76.04,76.1,159694.0,55.3049,55.3194,55.2685,55.3121,159694.0
2018-08-01 10:30:00,76.1,76.27,75.94,76.16,299651.0,55.3121,55.4357,55.1958,55.3557,299651.0
2018-08-01 10:35:00,76.17,76.25,76.11,76.25,158836.0,55.363,55.4212,55.3194,55.4212,158836.0
2018-08-01 10:40:00,76.25,76.37,76.25,76.27,154062.0,55.4212,55.5084,55.4212,55.4357,154062.0
2018-08-01 10:45:00,76.26,76.36,76.22,76.25,225753.0,55.4284,55.5011,55.3993,55.4212,225753.0
2018-08-01 10:50:00,76.25,76.27,76.15,76.17,308811.0,55.4212,55.4357,55.3485,55.363,308811.0
2018-08-01 10:55:00,76.17,76.21,76.12,76.16,137881.0,55.363,55.3921,55.3267,55.3557,137881.0
2018-08-01 11:00:00,76.17,76.18,76.0,76.02,189833.0,55.363,55.3703,55.2394,55.254,189833.0
2018-08-01 11:05:00,76.01,76.02,75.89,75.93,83825.0,55.2467,55.254,55.1595,55.1886,83825.0
2018-08-01 11:10:00,75.93,75.99,75.91,75.98,191853.0,55.1886,55.2322,55.174,55.2249,191853.0
2018-08-01 11:15:00,75.97,76.06,75.92,75.93,189444.0,55.2176,55.2831,55.1813,55.1886,189444.0
2018-08-01 11:20:00,75.93,76.0,75.89,75.93,211575.0,55.1886,55.2394,55.1595,55.1886,211575.0
2018-08-01 11:25:00,75.93,75.93,75.81,75.86,158643.0,55.1886,55.1886,55.1013,55.1377,158643.0
2018-08-01 11:30:00,75.85,75.92,75.79,75.83,156714.0,55.1304,55.1813,55.0868,55.1159,156714.0
2018-08-01 11:35:00,75.83,75.87,75.74,75.74,120402.0,55.1159,55.145,55.0505,55.0505,120402.0
2018-08-01 11:40:00,75.74,75.79,75.71,75.75,65903.0,55.0505,55.0868,55.0287,55.0577,65903.0
2018-08-01 11:45:00,75.76,75.81,75.71,75.72,110158.0,55.065,55.1013,55.0287,55.0359,110158.0
2018-08-01 11:50:00,75.73,75.83,75.69,75.79,231385.0,55.0432,55.1159,55.0141,55.0868,231385.0
2018-08-01 11:55:00,75.79,75.83,75.76,75.78,108025.0,55.0868,55.1159,55.065,55.0795,108025.0
2018-08-01 12:00:00,75.78,75.79,75.72,75.73,104662.0,55.0795,55.0868,55.0359,55.0432,104662.0
2018-08-01 12:05:00,75.74,75.77,75.7,75.76,140377.0,55.0505,55.0723,55.0214,55.065,140377.0
2018-08-01 12:10:00,75.77,75.8,75.74,75.76,98435.0,55.0723,55.0941,55.0505,55.065,98435.0
2018-08-01 12:15:00,75.77,75.79,75.73,75.76,57939.0,55.0723,55.0868,55.0432,55.065,57939.0
2018-08-01 12:20:00,75.76,75.77,75.65,75.66,105193.0,55.065,55.0723,54.9851,54.9923,105193.0
2018-08-01 12:25:00,75.67,75.81,75.64,75.8,87052.0,54.9996,55.1013,54.9778,55.0941,87052.0
2018-08-01 12:30:00,75.79,75.81,75.73,75.81,61844.0,55.0868,55.1013,55.0432,55.1013,61844.0
2018-08-01 12:35:00,75.8,75.81,75.75,75.76,109388.0,55.0941,55.1013,55.0577,55.065,109388.0
2018-08-01 12:40:00,75.75,75.83,75.75,75.81,79207.0,55.0577,55.1159,55.0577,55.1013,79207.0
2018-08-01 12:45:00,75.8,75.81,75.74,75.76,51436.0,55.0941,55.1013,55.0505,55.065,51436.0
2018-08-01 12:50:00,75.74,75.82,75.72,75.82,84298.0,55.0505,55.1086,55.0359,55.1086,84298.0
2018-08-01 12:55:00,75.83,75.91,75.82,75.86,67891.0,55.1159,55.174,55.1086,55.1377,67891.0
2018-08-01 13:00:00,75.86,75.9,75.86,75.89,24517.0,55.1377,55.1668,55.1377,55.1595,24517.0
2018-08-01 13:05:00,75.88,75.89,75.86,75.87,24762.0,55.1522,55.1595,55.1377,55.145,24762.0
2018-08-01 13:10:00,75.88,75.9,75.86,75.87,140388.0,55.1522,55.1668,55.1377,55.145,140388.0
2018-08-01 13:15:00,75.86,75.91,75.85,75.91,79300.0,55.1377,55.174,55.1304,55.174,79300.0
2018-08-01 13:20:00,75.91,75.93,75.9,75.92,24831.0,55.174,55.1886,55.1668,55.1813,24831.0
2018-08-01 13:25:00,75.93,76.02,75.92,75.97,68499.0,55.1886,55.254,55.1813,55.2176,68499.0
2018-08-01 13:30:00,75.98,76.03,75.97,76.03,65577.0,55.2249,55.2612,55.2176,55.2612,65577.0
2018-08-01 13:35:00,76.03,76.04,76.01,76.02,32116.0,55.2612,55.2685,55.2467,55.254,32116.0
2018-08-01 13:40:00,76.02,76.03,75.97,76.0,49676.0,55.254,55.2612,55.2176,55.2394,49676.0
2018-08-01 13:45:00,75.99,75.99,75.9,75.92,79197.0,55.2322,55.2322,55.1668,55.1813,79197.0
2018-08-01 13:50:00,75.92,75.95,75.91,75.95,29885.0,55.1813,55.2031,55.174,55.2031,29885.0
2018-08-01 13:55:00,75.94,75.99,75.86,75.96,135934.0,55.1958,55.2322,55.1377,55.2104,135934.0
2018-08-01 14:00:00,75.98,76.01,75.88,75.94,66609.0,55.2249,55.2467,55.1522,55.1958,66609.0
2018-08-01 14:05:00,75.94,75.98,75.83,75.88,69208.0,55.1958,55.2249,55.1159,55.1522,69208.0
2018-08-01 14:10:00,75.88,75.92,75.85,75.89,60845.0,55.1522,55.1813,55.1304,55.1595,60845.0
2018-08-01 14:15:00,75.9,75.93,75.81,75.82,91978.0,55.1668,55.1886,55.1013,55.1086,91978.0
2018-08-01 14:20:00,75.81,75.82,75.78,75.79,69146.0,55.1013,55.1086,55.0795,55.0868,69146.0
2018-08-01 14:25:00,75.78,75.92,75.77,75.92,66160.0,55.0795,55.1813,55.0723,55.1813,66160.0
2018-08-01 14:30:00,75.92,75.93,75.82,75.82,58556.0,55.1813,55.1886,55.1086,55.1086,58556.0
2018-08-01 14:35:00,75.82,75.82,75.77,75.77,56500.0,55.1086,55.1086,55.0723,55.0723,56500.0
2018-08-01 14:40:00,75.77,75.81,75.73,75.81,51080.0,55.0723,55.1013,55.0432,55.1013,51080.0
2018-08-01 14:45:00,75.81,75.89,75.79,75.88,65249.0,55.1013,55.1595,55.0868,55.1522,65249.0
2018-08-01 14:50:00,75.89,75.95,75.88,75.91,142438.0,55.1595,55.2031,55.1522,55.174,142438.0
2018-08-01 14:55:00,75.92,76.03,75.91,76.03,89678.0,55.1813,55.2612,55.174,55.2612,89678.0
2018-08-01 15:00:00,76.02,76.06,75.97,75.98,87160.0,55.254,55.2831,55.2176,55.2249,87160.0
2018-08-01 15:05:00,75.97,76.01,75.95,76.0,88863.0,55.2176,55.2467,55.2031,55.2394,88863.0
2018-08-01 15:10:00,76.01,76.11,76.0,76.09,109029.0,55.2467,55.3194,55.2394,55.3049,109029.0
2018-08-01 15:15:00,76.09,76.13,76.04,76.1,129493.0,55.3049,55.3339,55.2685,55.3121,129493.0
2018-08-01 15:20:00,76.1,76.12,76.04,76.04,79069.0,55.3121,55.3267,55.2685,55.2685,79069.0
2018-08-01 15:25:00,76.04,76.09,76.03,76.08,53369.0,55.2685,55.3049,55.2612,55.2976,53369.0
2018-08-01 15:30:00,76.08,76.17,76.05,76.15,148148.0,55.2976,55.363,55.2758,55.3485,148148.0
2018-08-01 15:35:00,76.15,76.15,76.08,76.09,119748.0,55.3485,55.3485,55.2976,55.3049,119748.0
2018-08-01 15:40:00,76.09,76.18,76.07,76.17,117692.0,55.3049,55.3703,55.2903,55.363,117692.0
2018-08-01 15:45:00,76.17,76.2,76.11,76.11,328929.0,55.363,55.3848,55.3194,55.3194,328929.0
2018-08-01 15:50:00,76.11,76.16,76.09,76.14,306129.0,55.3194,55.3557,55.3049,55.3412,306129.0
2018-08-01 15:55:00,76.14,76.14,76.01,76.04,515757.0,55.3412,55.3412,55.2467,55.2685,515757.0
2018-08-02 09:30:00,75.49,75.51,75.11,75.11,468811.0,54.8688,54.8833,54.5926,54.5926,468811.0
2018-08-02 09:35:00,75.11,75.17,75.0,75.13,286433.0,54.5926,54.6362,54.5126,54.6071,286433.0
2018-08-02 09:40:00,75.11,75.2,75.09,75.16,202079.0,54.5926,54.658,54.578,54.6289,202079.0
2018-08-02 09:45:00,75.16,75.24,75.02,75.22,202489.0,54.6289,54.687,54.5271,54.6725,202489.0
2018-08-02 09:50:00,75.21,75.42,75.21,75.41,145741.0,54.6652,54.8179,54.6652,54.8106,145741.0
2018-08-02 09:55:00,75.41,75.41,75.28,75.4,108702.0,54.8106,54.8106,54.7161,54.8033,108702.0
2018-08-02 10:00:00,75.41,75.58,75.4,75.57,196957.0,54.8106,54.9342,54.8033,54.9269,196957.0
2018-08-02 10:05:00,75.57,75.65,75.52,75.59,155078.0,54.9269,54.9851,54.8906,54.9414,155078.0
2018-08-02 10:10:00,75.58,75.59,75.41,75.43,444108.0,54.9342,54.9414,54.8106,54.8251,444108.0
2018-08-02 10:15:00,75.44,75.52,75.43,75.48,464747.0,54.8324,54.8906,54.8251,54.8615,464747.0
2018-08-02 10:20:00,75.49,75.52,75.43,75.5,255538.0,54.8688,54.8906,54.8251,54.876,255538.0
2018-08-02 10:25:00,75.5,75.63,75.48,75.51,156595.0,54.876,54.9705,54.8615,54.8833,156595.0
2018-08-02 10:30:00,75.52,75.57,75.46,75.55,139585.0,54.8906,54.9269,54.847,54.9124,139585.0
2018-08-02 10:35:00,75.53,75.58,75.48,75.58,132664.0,54.8978,54.9342,54.8615,54.9342,132664.0
2018-08-02 10:40:00,75.58,75.58,75.43,75.45,125447.0,54.9342,54.9342,54.8251,54.8397,125447.0
2018-08-02 10:45:00,75.45,75.47,75.26,75.31,136693.0,54.8397,54.8542,54.7016,54.7379,136693.0
2018-08-02 10:50:00,75.31,75.36,75.26,75.26,132274.0,54.7379,54.7743,54.7016,54.7016,132274.0
2018-08-02 10:55:00,75.26,75.27,75.19,75.2,84617.0,54.7016,54.7089,54.6507,54.658,84617.0
2018-08-02 11:00:00,75.2,75.33,75.16,75.31,80874.0,54.658,54.7525,54.6289,54.7379,80874.0
2018-08-02 11:05:00,75.31,75.31,75.19,75.28,174636.0,54.7379,54.7379,54.6507,54.7161,174636.0
2018-08-02 11:10:00,75.29,75.33,75.19,75.31,89740.0,54.7234,54.7525,54.6507,54.7379,89740.0
2018-08-02 11:15:00,75.31,75.39,75.29,75.35,99641.0,54.7379,54.7961,54.7234,54.767,99641.0
2018-08-02 11:20:00,75.34,75.43,75.34,75.42,78088.0,54.7597,54.8251,54.7597,54.8179,78088.0
2018-08-02 11:25:00,75.42,75.58,75.41,75.57,90543.0,54.8179,54.9342,54.8106,54.9269,90543.0
2018-08-02 11:30:00,75.56,75.56,75.45,75.52,89877.0,54.9196,54.9196,54.8397,54.8906,89877.0
2018-08-02 11:35:00,75.52,75.6,75.52,75.58,93783.0,54.8906,54.9487,54.8906,54.9342,93783.0
2018-08-02 11:40:00,75.59,75.65,75.59,75.62,119460.0,54.9414,54.9851,54.9414,54.9632,119460.0
2018-08-02 11:45:00,75.62,75.64,75.5,75.51,109771.0,54.9632,54.9778,54.876,54.8833,109771.0
2018-08-02 11:50:00,75.52,75.56,75.49,75.5,55249.0,54.8906,54.9196,54.8688,54.876,55249.0
2018-08-02 11:55:00,75.5,75.58,75.49,75.57,85051.0,54.876,54.9342,54.8688,54.9269,85051.0
2018-08-02 12:00:00,75.58,75.61,75.5,75.61,41101.0,54.9342,54.956,54.876,54.956,41101.0
2018-08-02 12:05:00,75.6,75.69,75.58,75.58,129357.0,54.9487,55.0141,54.9342,54.9342,129357.0
2018-08-02 12:10:00,75.57,75.62,75.57,75.6,66400.0,54.9269,54.9632,54.9269,54.9487,66400.0
2018-08-02 12:15:00,75.6,75.62,75.55,75.6,68218.0,54.9487,54.9632,54.9124,54.9487,68218.0
2018-08-02 12:20:00,75.6,75.62,75.57,75.61,89799.0,54.9487,54.9632,54.9269,54.956,89799.0
2018-08-02 12:25:00,75.59,75.64,75.55,75.56,53599.0,54.9414,54.9778,54.9124,54.9196,53599.0
2018-08-02 12:30:00,75.56,75.61,75.54,75.6,85806.0,54.9196,54.956,54.9051,54.9487,85806.0
2018-08-02 12:35:00,75.61,75.64,75.58,75.63,50493.0,54.956,54.9778,54.9342,54.9705,50493.0
2018-08-02 12:40:00,75.63,75.7,75.63,75.67,94036.0,54.9705,55.0214,54.9705,54.9996,94036.0
2018-08-02 12:45:00,75.68,75.76,75.67,75.69,77767.0,55.0069,55.065,54.9996,55.0141,77767.0
2018-08-02 12:50:00,75.68,75.69,75.63,75.63,60834.0,55.0069,55.0141,54.9705,54.9705,60834.0
2018-08-02 12:55:00,75.63,75.66,75.6,75.6,42557.0,54.9705,54.9923,54.9487,54.9487,42557.0
2018-08-02 13:00:00,75.6,75.6,75.56,75.58,55046.0,54.9487,54.9487,54.9196,54.9342,55046.0
2018-08-02 13:05:00,75.59,75.63,75.56,75.62,35928.0,54.9414,54.9705,54.9196,54.9632,35928.0
2018-08-02 13:10:00,75.62,75.64,75.55,75.56,33960.0,54.9632,54.9778,54.9124,54.9196,33960.0
2018-08-02 13:15:00,75.56,75.65,75.54,75.64,56669.0,54.9196,54.9851,54.9051,54.9778,56669.0
2018-08-02 13:20:00,75.64,75.67,75.61,75.61,31405.0,54.9778,54.9996,54.956,54.956,31405.0
2018-08-02 13:25:00,75.6,75.63,75.58,75.61,32869.0,54.9487,54.9705,54.9342,54.956,32869.0
2018-08-02 13:30:00,75.61,75.71,75.6,75.69,90202.0,54.956,55.0287,54.9487,55.0141,90202.0
2018-08-02 13:35:00,75.69,75.71,75.64,75.66,45412.0,55.0141,55.0287,54.9778,54.9923,45412.0
2018-08-02 13:40:00,75.66,75.77,75.66,75.74,42836.0,54.9923,55.0723,54.9923,55.0505,42836.0
2018-08-02 13:45:00,75.73,75.78,75.7,75.74,35775.0,55.0432,55.0795,55.0214,55.0505,35775.0
2018-08-02 13:50:00,75.75,75.75,75.69,75.7,51917.0,55.0577,55.0577,55.0141,55.0214,51917.0
2018-08-02 13:55:00,75.7,75.72,75.68,75.68,17795.0,55.0214,55.0359,55.0069,55.0069,17795.0
2018-08-02 14:00:00,75.67,75.68,75.62,75.64,52658.0,54.9996,55.0069,54.9632,54.9778,52658.0
2018-08-02 14:05:00,75.63,75.68,75.6,75.67,59522.0,54.9705,55.0069,54.9487,54.9996,59522.0
2018-08-02 14:10:00,75.68,75.69,75.63,75.67,32655.0,55.0069,55.0141,54.9705,54.9996,32655.0
2018-08-02 14:15:00,75.67,75.71,75.61,75.62,52692.0,54.9996,55.0287,54.956,54.9632,52692.0
2018-08-02 14:20:00,75.62,75.65,75.59,75.61,45453.0,54.9632,54.9851,54.9414,54.956,45453.0
2018-08-02 14:25:00,75.61,75.61,75.52,75.56,61599.0,54.956,54.956,54.8906,54.9196,61599.0
2018-08-02 14:30:00,75.56,75.59,75.55,75.58,56673.0,54.9196,54.9414,54.9124,54.9342,56673.0
2018-08-02 14:35:00,75.59,75.63,75.59,75.6,37270.0,54.9414,54.9705,54.9414,54.9487,37270.0
2018-08-02 14:40:00,75.6,75.61,75.47,75.48,49462.0,54.9487,54.956,54.8542,54.8615,49462.0
2018-08-02 14:45:00,75.49,75.52,75.45,75.47,80722.0,54.8688,54.8906,54.8397,54.8542,80722.0
2018-08-02 14:50:00,75.48,75.54,75.46,75.54,104343.0,54.8615,54.9051,54.847,54.9051,104343.0
2018-08-02 14:55:00,75.53,75.58,75.51,75.58,88586.0,54.8978,54.9342,54.8833,54.9342,88586.0
2018-08-02 15:00:00,75.57,75.57,75.53,75.57,56933.0,54.9269,54.9269,54.8978,54.9269,56933.0
2018-08-02 15:05:00,75.57,75.64,75.56,75.6,89037.0,54.9269,54.9778,54.9196,54.9487,89037.0
2018-08-02 15:10:00,75.59,75.6,75.54,75.59,48728.0,54.9414,54.9487,54.9051,54.9414,48728.0
2018-08-02 15:15:00,75.59,75.64,75.58,75.64,58653.0,54.9414,54.9778,54.9342,54.9778,58653.0
2018-08-02 15:20:00,75.63,75.64,75.59,75.64,64119.0,54.9705,54.9778,54.9414,54.9778,64119.0
2018-08-02 15:25:00,75.64,75.65,75.62,75.64,80302.0,54.9778,54.9851,54.9632,54.9778,80302.0
2018-08-02 15:30:00,75.64,75.64,75.6,75.61,118457.0,54.9778,54.9778,54.9487,54.956,118457.0
2018-08-02 15:35:00,75.62,75.63,75.59,75.62,71661.0,54.9632,54.9705,54.9414,54.9632,71661.0
2018-08-02 15:40:00,75.62,75.65,75.61,75.63,114367.0,54.9632,54.9851,54.956,54.9705,114367.0
2018-08-02 15:45:00,75.63,75.67,75.62,75.66,127076.0,54.9705,54.9996,54.9632,54.9923,127076.0
2018-08-02 15:50:00,75.65,75.67,75.62,75.64,187828.0,54.9851,54.9996,54.9632,54.9778,187828.0
2018-08-02 15:55:00,75.64,75.65,75.59,75.63,648303.0,54.9778,54.9851,54.9414,54.9705,648303.0
2018-08-03 09:30:00,75.49,75.63,75.29,75.38,284304.0,54.8688,54.9705,54.7234,54.7888,284304.0
2018-08-03 09:35:00,75.38,75.59,75.29,75.59,226319.0,54.7888,54.9414,54.7234,54.9414,226319.0
2018-08-03 09:40:00,75.59,75.59,75.44,75.54,95912.0,54.9414,54.9414,54.8324,54.9051,95912.0
2018-08-03 09:45:00,75.53,75.59,75.49,75.56,197496.0,54.8978,54.9414,54.8688,54.9196,197496.0
2018-08-03 09:50:00,75.56,75.58,75.48,75.48,82271.0,54.9196,54.9342,54.8615,54.8615,82271.0
2018-08-03 09:55:00,75.5,75.55,75.43,75.51,78853.0,54.876,54.9124,54.8251,54.8833,78853.0
2018-08-03 10:00:00,75.51,75.54,75.35,75.38,55403.0,54.8833,54.9051,54.767,54.7888,55403.0
2018-08-03 10:05:00,75.38,75.44,75.33,75.36,103722.0,54.7888,54.8324,54.7525,54.7743,103722.0
2018-08-03 10:10:00,75.36,75.4,75.18,75.22,85766.0,54.7743,54.8033,54.6434,54.6725,85766.0
2018-08-03 10:15:00,75.23,75.25,75.08,75.16,117938.0,54.6798,54.6943,54.5708,54.6289,117938.0
2018-08-03 10:20:00,75.17,75.23,75.12,75.14,73713.0,54.6362,54.6798,54.5998,54.6144,73713.0
2018-08-03 10:25:00,75.15,75.27,75.12,75.22,112917.0,54.6216,54.7089,54.5998,54.6725,112917.0
2018-08-03 10:30:00,75.22,75.24,75.14,75.19,99066.0,54.6725,54.687,54.6144,54.6507,99066.0
2018-08-03 10:35:00,75.2,75.22,75.13,75.18,76840.0,54.658,54.6725,54.6071,54.6434,76840.0
2018-08-03 10:40:00,75.19,75.29,75.17,75.28,64130.0,54.6507,54.7234,54.6362,54.7161,64130.0
2018-08-03 10:45:00,75.28,75.28,75.2,75.23,88861.0,54.7161,54.7161,54.658,54.6798,88861.0
2018-08-03 10:50:00,75.23,75.27,75.15,75.17,145487.0,54.6798,54.7089,54.6216,54.6362,145487.0
2018-08-03 10:55:00,75.17,75.18,74.99,75.01,257160.0,54.6362,54.6434,54.5053,54.5199,257160.0
2018-08-03 11:00:00,75.02,75.07,74.97,75.03,134669.0,54.5271,54.5635,54.4908,54.5344,134669.0
2018-08-03 11:05:00,75.03,75.1,75.0,75.0,71771.0,54.5344,54.5853,54.5126,54.5126,71771.0
2018-08-03 11:10:00,75.01,75.01,74.96,74.98,74213.0,54.5199,54.5199,54.4835,54.4981,74213.0
2018-08-03 11:15:00,74.98,74.99,74.89,74.93,105921.0,54.4981,54.5053,54.4327,54.4617,105921.0
2018-08-03 11:20:00,74.94,75.04,74.93,74.95,95184.0,54.469,54.5417,54.4617,54.4763,95184.0
2018-08-03 11:25:00,74.95,75.01,74.93,74.98,54100.0,54.4763,54.5199,54.4617,54.4981,54100.0
2018-08-03 11:30:00,74.98,75.04,74.96,75.04,53028.0,54.4981,54.5417,54.4835,54.5417,53028.0
2018-08-03 11:35:00,75.04,75.1,74.97,74.97,92083.0,54.5417,54.5853,54.4908,54.4908,92083.0
2018-08-03 11:40:00,74.97,74.98,74.91,74.92,86537.0,54.4908,54.4981,54.4472,54.4545,86537.0
2018-08-03 11:45:00,74.92,74.97,74.86,74.89,142300.0,54.4545,54.4908,54.4109,54.4327,142300.0
2018-08-03 11:50:00,74.89,74.97,74.88,74.94,73948.0,54.4327,54.4908,54.4254,54.469,73948.0
2018-08-03 11:55:00,74.95,74.97,74.88,74.89,63534.0,54.4763,54.4908,54.4254,54.4327,63534.0
2018-08-03 12:00:00,74.88,74.94,74.88,74.92,29674.0,54.4254,54.469,54.4254,54.4545,29674.0
2018-08-03 12:05:00,74.91,74.99,74.91,74.98,50561.0,54.4472,54.5053,54.4472,54.4981,50561.0
2018-08-03 12:10:00,74.98,74.98,74.91,74.93,40038.0,54.4981,54.4981,54.4472,54.4617,40038.0
2018-08-03 12:15:00,74.92,74.97,74.9,74.97,134946.0,54.4545,54.4908,54.4399,54.4908,134946.0
2018-08-03 12:20:00,74.98,75.02,74.96,75.01,50279.0,54.4981,54.5271,54.4835,54.5199,50279.0
2018-08-03 12:25:00,75.01,75.03,74.99,75.03,24419.0,54.5199,54.5344,54.5053,54.5344,24419.0
2018-08-03 12:30:00,75.03,75.08,75.03,75.06,52330.0,54.5344,54.5708,54.5344,54.5562,52330.0
2018-08-03 12:35:00,75.06,75.08,75.04,75.06,33736.0,54.5562,54.5708,54.5417,54.5562,33736.0
2018-08-03 12:40:00,75.06,75.11,75.05,75.09,46796.0,54.5562,54.5926,54.5489,54.578,46796.0
2018-08-03 12:45:00,75.08,75.08,75.04,75.06,53801.0,54.5708,54.5708,54.5417,54.5562,53801.0
2018-08-03 12:50:00,75.07,75.07,75.01,75.02,55004.0,54.5635,54.5635,54.5199,54.5271,55004.0
2018-08-03 12:55:00,75.02,75.07,75.01,75.07,35263.0,54.5271,54.5635,54.5199,54.5635,35263.0
2018-08-03 13:00:00,75.08,75.11,75.06,75.1,54886.0,54.5708,54.5926,54.5562,54.5853,54886.0
2018-08-03 13:05:00,75.09,75.12,75.07,75.07,46543.0,54.578,54.5998,54.5635,54.5635,46543.0
2018-08-03 13:10:00,75.06,75.07,75.04,75.07,25757.0,54.5562,54.5635,54.5417,54.5635,25757.0
2018-08-03 13:15:00,75.06,75.08,75.05,75.07,42361.0,54.5562,54.5708,54.5489,54.5635,42361.0
2018-08-03 13:20:00,75.08,75.08,75.05,75.08,30882.0,54.5708,54.5708,54.5489,54.5708,30882.0
2018-08-03 13:25:00,75.09,75.11,75.07,75.08,35377.0,54.578,54.5926,54.5635,54.5708,35377.0
2018-08-03 13:30:00,75.08,75.13,75.08,75.13,39765.0,54.5708,54.6071,54.5708,54.6071,39765.0
2018-08-03 13:35:00,75.12,75.14,75.09,75.12,59673.0,54.5998,54.6144,54.578,54.5998,59673.0
2018-08-03 13:40:00,75.12,75.18,75.11,75.15,55164.0,54.5998,54.6434,54.5926,54.6216,55164.0
2018-08-03 13:45:00,75.15,75.16,75.11,75.11,32800.0,54.6216,54.6289,54.5926,54.5926,32800.0
2018-08-03 13:50:00,75.11,75.13,75.1,75.12,21689.0,54.5926,54.6071,54.5853,54.5998,21689.0
2018-08-03 13:55:00,75.11,75.16,75.1,75.14,32647.0,54.5926,54.6289,54.5853,54.6144,32647.0
2018-08-03 14:00:00,75.14,75.15,75.1,75.15,79065.0,54.6144,54.6216,54.5853,54.6216,79065.0
2018-08-03 14:05:00,75.15,75.21,75.13,75.2,45765.0,54.6216,54.6652,54.6071,54.658,45765.0
2018-08-03 14:10:00,75.21,75.23,75.18,75.19,26772.0,54.6652,54.6798,54.6434,54.6507,26772.0
2018-08-03 14:15:00,75.2,75.22,75.18,75.2,26882.0,54.658,54.6725,54.6434,54.658,26882.0
2018-08-03 14:20:00,75.2,75.22,75.17,75.18,60529.0,54.658,54.6725,54.6362,54.6434,60529.0
2018-08-03 14:25:00,75.18,75.19,75.14,75.19,129626.0,54.6434,54.6507,54.6144,54.6507,129626.0
2018-08-03 14:30:00,75.19,75.26,75.18,75.25,48829.0,54.6507,54.7016,54.6434,54.6943,48829.0
2018-08-03 14:35:00,75.25,75.25,75.19,75.2,46415.0,54.6943,54.6943,54.6507,54.658,46415.0
2018-08-03 14:40:00,75.19,75.2,75.14,75.15,36131.0,54.6507,54.658,54.6144,54.6216,36131.0
2018-08-03 14:45:00,75.15,75.16,75.12,75.12,50912.0,54.6216,54.6289,54.5998,54.5998,50912.0
2018-08-03 14:50:00,75.12,75.13,75.08,75.12,55820.0,54.5998,54.6071,54.5708,54.5998,55820.0
2018-08-03 14:55:00,75.11,75.13,75.08,75.09,87184.0,54.5926,54.6071,54.5708,54.578,87184.0
2018-08-03 15:00:00,75.09,75.12,75.09,75.11,38730.0,54.578,54.5998,54.578,54.5926,38730.0
2018-08-03 15:05:00,75.1,75.11,75.05,75.07,78920.0,54.5853,54.5926,54.5489,54.5635,78920.0
2018-08-03 15:10:00,75.08,75.17,75.07,75.17,106247.0,54.5708,54.6362,54.5635,54.6362,106247.0
2018-08-03 15:15:00,75.16,75.25,75.16,75.22,51407.0,54.6289,54.6943,54.6289,54.6725,51407.0
2018-08-03 15:20:00,75.22,75.26,75.2,75.24,89708.0,54.6725,54.7016,54.658,54.687,89708.0
2018-08-03 15:25:00,75.24,75.25,75.2,75.22,65939.0,54.687,54.6943,54.658,54.6725,65939.0
2018-08-03 15:30:00,75.21,75.23,75.14,75.2,110428.0,54.6652,54.6798,54.6144,54.658,110428.0
2018-08-03 15:35:00,75.2,75.21,75.16,75.2,75557.0,54.658,54.6652,54.6289,54.658,75557.0
2018-08-03 15:40:00,75.2,75.24,75.17,75.23,122653.0,54.658,54.687,54.6362,54.6798,122653.0
2018-08-03 15:45:00,75.23,75.27,75.21,75.23,206304.0,54.6798,54.7089,54.6652,54.6798,206304.0
2018-08-03 15:50:00,75.24,75.26,75.2,75.23,237038.0,54.687,54.7016,54.658,54.6798,237038.0
2018-08-03 15:55:00,75.23,75.29,75.19,75.26,528358.0,54.6798,54.7234,54.6507,54.7016,528358.0
2018-08-06 09:30:00,75.51,75.51,75.12,75.2,273569.0,54.8833,54.8833,54.5998,54.658,273569.0
2018-08-06 09:35:00,75.21,75.23,75.1,75.16,195460.0,54.6652,54.6798,54.5853,54.6289,195460.0
2018-08-06 09:40:00,75.16,75.21,75.01,75.11,210808.0,54.6289,54.6652,54.5199,54.5926,210808.0
2018-08-06 09:45:00,75.12,75.28,75.11,75.24,141667.0,54.5998,54.7161,54.5926,54.687,141667.0
2018-08-06 09:50:00,75.24,75.29,75.17,75.25,192369.0,54.687,54.7234,54.6362,54.6943,192369.0
2018-08-06 09:55:00,75.25,75.26,75.17,75.17,146984.0,54.6943,54.7016,54.6362,54.6362,146984.0
2018-08-06 10:00:00,75.17,75.24,75.17,75.23,95472.0,54.6362,54.687,54.6362,54.6798,95472.0
2018-08-06 10:05:00,75.23,75.31,75.2,75.3,131090.0,54.6798,54.7379,54.658,54.7307,131090.0
2018-08-06 10:10:00,75.31,75.31,75.23,75.28,92862.0,54.7379,54.7379,54.6798,54.7161,92862.0
2018-08-06 10:15:00,75.28,75.28,75.18,75.23,87687.0,54.7161,54.7161,54.6434,54.6798,87687.0
2018-08-06 10:20:00,75.23,75.32,75.21,75.31,83763.0,54.6798,54.7452,54.6652,54.7379,83763.0
2018-08-06 10:25:00,75.32,75.36,75.3,75.3,87256.0,54.7452,54.7743,54.7307,54.7307,87256.0
2018-08-06 10:30:00,75.31,75.41,75.28,75.37,140087.0,54.7379,54.8106,54.7161,54.7815,140087.0
2018-08-06 10:35:00,75.36,75.4,75.34,75.36,52440.0,54.7743,54.8033,54.7597,54.7743,52440.0
2018-08-06 10:40:00,75.36,75.48,75.36,75.48,76702.0,54.7743,54.8615,54.7743,54.8615,76702.0
2018-08-06 10:45:00,75.48,75.52,75.41,75.43,124435.0,54.8615,54.8906,54.8106,54.8251,124435.0
2018-08-06 10:50:00,75.44,75.54,75.44,75.54,83806.0,54.8324,54.9051,54.8324,54.9051,83806.0
2018-08-06 10:55:00,75.53,75.61,75.53,75.6,73563.0,54.8978,54.956,54.8978,54.9487,73563.0
2018-08-06 11:00:00,75.61,75.69,75.6,75.66,128773.0,54.956,55.0141,54.9487,54.9923,128773.0
2018-08-06 11:05:00,75.67,75.68,75.6,75.66,66022.0,54.9996,55.0069,54.9487,54.9923,66022.0
2018-08-06 11:10:00,75.66,75.69,75.63,75.65,121750.0,54.9923,55.0141,54.9705,54.9851,121750.0
2018-08-06 11:15:00,75.66,75.67,75.61,75.61,55893.0,54.9923,54.9996,54.956,54.956,55893.0
2018-08-06 11:20:00,75.61,75.63,75.56,75.61,110173.0,54.956,54.9705,54.9196,54.956,110173.0
2018-08-06 11:25:00,75.61,75.62,75.57,75.58,61550.0,54.956,54.9632,54.9269,54.9342,61550.0
2018-08-06 11:30:00,75.58,75.62,75.57,75.58,109604.0,54.9342,54.9632,54.9269,54.9342,109604.0
2018-08-06 11:35:00,75.58,75.64,75.58,75.61,114117.0,54.9342,54.9778,54.9342,54.956,114117.0
2018-08-06 11:40:00,75.6,75.61,75.57,75.57,36471.0,54.9487,54.956,54.9269,54.9269,36471.0
2018-08-06 11:45:00,75.58,75.64,75.57,75.64,26804.0,54.9342,54.9778,54.9269,54.9778,26804.0
2018-08-06 11:50:00,75.64,75.68,75.63,75.66,34645.0,54.9778,55.0069,54.9705,54.9923,34645.0
2018-08-06 11:55:00,75.66,75.74,75.66,75.7,49375.0,54.9923,55.0505,54.9923,55.0214,49375.0
2018-08-06 12:00:00,75.7,75.73,75.66,75.72,45419.0,55.0214,55.0432,54.9923,55.0359,45419.0
2018-08-06 12:05:00,75.72,75.75,75.69,75.75,31869.0,55.0359,55.0577,55.0141,55.0577,31869.0
2018-08-06 12:10:00,75.75,75.83,75.74,75.78,94047.0,55.0577,55.1159,55.0505,55.0795,94047.0
2018-08-06 12:15:00,75.78,75.81,75.77,75.78,24629.0,55.0795,55.1013,55.0723,55.0795,24629.0
2018-08-06 12:20:00,75.78,75.88,75.78,75.86,83291.0,55.0795,55.1522,55.0795,55.1377,83291.0
2018-08-06 12:25:00,75.86,75.88,75.84,75.84,52233.0,55.1377,55.1522,55.1231,55.1231,52233.0
2018-08-06 12:30:00,75.84,75.85,75.82,75.82,24577.0,55.1231,55.1304,55.1086,55.1086,24577.0
2018-08-06 12:35:00,75.83,75.84,75.81,75.83,45914.0,55.1159,55.1231,55.1013,55.1159,45914.0
2018-08-06 12:40:00,75.82,75.82,75.74,75.75,59530.0,55.1086,55.1086,55.0505,55.0577,59530.0
2018-08-06 12:45:00,75.74,75.79,75.73,75.77,30125.0,55.0505,55.0868,55.0432,55.0723,30125.0
2018-08-06 12:50:00,75.77,75.77,75.73,75.74,36118.0,55.0723,55.0723,55.0432,55.0505,36118.0
2018-08-06 12:55:00,75.74,75.76,75.71,75.73,65912.0,55.0505,55.065,55.0287,55.0432,65912.0
2018-08-06 13:00:00,75.73,75.75,75.69,75.73,24430.0,55.0432,55.0577,55.0141,55.0432,24430.0
2018-08-06 13:05:00,75.73,75.76,75.72,75.74,42305.0,55.0432,55.065,55.0359,55.0505,42305.0
2018-08-06 13:10:00,75.74,75.75,75.71,75.73,27293.0,55.0505,55.0577,55.0287,55.0432,27293.0
2018-08-06 13:15:00,75.73,75.74,75.63,75.65,108420.0,55.0432,55.0505,54.9705,54.9851,108420.0
2018-08-06 13:20:00,75.65,75.66,75.62,75.63,47676.0,54.9851,54.9923,54.9632,54.9705,47676.0
2018-08-06 13:25:00,75.63,75.65,75.58,75.59,90879.0,54.9705,54.9851,54.9342,54.9414,90879.0
2018-08-06 13:30:00,75.59,75.59,75.54,75.55,42152.0,54.9414,54.9414,54.9051,54.9124,42152.0
2018-08-06 13:35:00,75.55,75.62,75.54,75.61,22999.0,54.9124,54.9632,54.9051,54.956,22999.0
2018-08-06 13:40:00,75.61,75.62,75.59,75.61,30977.0,54.956,54.9632,54.9414,54.956,30977.0
2018-08-06 13:45:00,75.61,75.64,75.61,75.62,10332.0,54.956,54.9778,54.956,54.9632,10332.0
2018-08-06 13:50:00,75.62,75.64,75.61,75.62,128080.0,54.9632,54.9778,54.956,54.9632,128080.0
2018-08-06 13:55:00,75.61,75.62,75.55,75.57,75710.0,54.956,54.9632,54.9124,54.9269,75710.0
2018-08-06 14:00:00,75.57,75.57,75.51,75.53,86281.0,54.9269,54.9269,54.8833,54.8978,86281.0
2018-08-06 14:05:00,75.53,75.58,75.53,75.57,40709.0,54.8978,54.9342,54.8978,54.9269,40709.0
2018-08-06 14:10:00,75.58,75.58,75.52,75.54,274137.0,54.9342,54.9342,54.8906,54.9051,274137.0
2018-08-06 14:15:00,75.54,75.62,75.52,75.61,57060.0,54.9051,54.9632,54.8906,54.956,57060.0
2018-08-06 14:20:00,75.62,75.62,75.56,75.57,47116.0,54.9632,54.9632,54.9196,54.9269,47116.0
2018-08-06 14:25:00,75.57,75.61,75.56,75.6,38958.0,54.9269,54.956,54.9196,54.9487,38958.0
2018-08-06 14:30:00,75.6,75.64,75.6,75.64,109109.0,54.9487,54.9778,54.9487,54.9778,109109.0
2018-08-06 14:35:00,75.64,75.65,75.61,75.62,22242.0,54.9778,54.9851,54.956,54.9632,22242.0
2018-08-06 14:40:00,75.62,75.66,75.61,75.65,22871.0,54.9632,54.9923,54.956,54.9851,22871.0
2018-08-06 14:45:00,75.65,75.65,75.63,75.63,22311.0,54.9851,54.9851,54.9705,54.9705,22311.0
2018-08-06 14:50:00,75.63,75.64,75.61,75.64,35746.0,54.9705,54.9778,54.956,54.9778,35746.0
2018-08-06 14:55:00,75.65,75.67,75.63,75.65,111613.0,54.9851,54.9996,54.9705,54.9851,111613.0
2018-08-06 15:00:00,75.65,75.65,75.57,75.61,115299.0,54.9851,54.9851,54.9269,54.956,115299.0
2018-08-06 15:05:00,75.61,75.62,75.54,75.54,68479.0,54.956,54.9632,54.9051,54.9051,68479.0
2018-08-06 15:10:00,75.55,75.55,75.48,75.5,68154.0,54.9124,54.9124,54.8615,54.876,68154.0
2018-08-06 15:15:00,75.49,75.49,75.46,75.47,89508.0,54.8688,54.8688,54.847,54.8542,89508.0
2018-08-06 15:20:00,75.48,75.49,75.46,75.46,34698.0,54.8615,54.8688,54.847,54.847,34698.0
2018-08-06 15:25:00,75.47,75.48,75.43,75.44,81255.0,54.8542,54.8615,54.8251,54.8324,81255.0
2018-08-06 15:30:00,75.44,75.47,75.42,75.45,109370.0,54.8324,54.8542,54.8179,54.8397,109370.0
2018-08-06 15:35:00,75.45,75.47,75.42,75.44,71667.0,54.8397,54.8542,54.8179,54.8324,71667.0
2018-08-06 15:40:00,75.44,75.54,75.44,75.52,133397.0,54.8324,54.9051,54.8324,54.8906,133397.0
2018-08-06 15:45:00,75.52,75.54,75.47,75.53,177231.0,54.8906,54.9051,54.8542,54.8978,177231.0
2018-08-06 15:50:00,75.53,75.55,75.47,75.5,199927.0,54.8978,54.9124,54.8542,54.876,199927.0
2018-08-06 15:55:00,75.5,75.56,75.5,75.54,627138.0,54.876,54.9196,54.876,54.9051,627138.0
2018-08-07 09:30:00,76.29,76.29,75.84,75.95,427428.0,55.4502,55.4502,55.1231,55.2031,427428.0
2018-08-07 09:35:00,75.95,76.18,75.87,76.17,237927.0,55.2031,55.3703,55.145,55.363,237927.0
2018-08-07 09:40:00,76.18,76.19,76.06,76.16,178859.0,55.3703,55.3775,55.2831,55.3557,178859.0
2018-08-07 09:45:00,76.16,76.2,76.02,76.08,213001.0,55.3557,55.3848,55.254,55.2976,213001.0
2018-08-07 09:50:00,76.08,76.2,76.06,76.14,271146.0,55.2976,55.3848,55.2831,55.3412,271146.0
2018-08-07 09:55:00,76.14,76.24,76.14,76.22,120684.0,55.3412,55.4139,55.3412,55.3993,120684.0
2018-08-07 10:00:00,76.21,76.28,76.15,76.18,266104.0,55.3921,55.443,55.3485,55.3703,266104.0
2018-08-07 10:05:00,76.18,76.29,76.16,76.27,204188.0,55.3703,55.4502,55.3557,55.4357,204188.0
2018-08-07 10:10:00,76.26,76.3,76.22,76.28,131126.0,55.4284,55.4575,55.3993,55.443,131126.0
2018-08-07 10:15:00,76.28,76.34,76.23,76.24,115765.0,55.443,55.4866,55.4066,55.4139,115765.0
2018-08-07 10:20:00,76.24,76.3,76.2,76.26,100964.0,55.4139,55.4575,55.3848,55.4284,100964.0
2018-08-07 10:25:00,76.27,76.35,76.24,76.33,54471.0,55.4357,55.4938,55.4139,55.4793,54471.0
2018-08-07 10:30:00,76.34,76.45,76.31,76.34,127393.0,55.4866,55.5665,55.4648,55.4866,127393.0
2018-08-07 10:35:00,76.35,76.44,76.32,76.42,252036.0,55.4938,55.5593,55.472,55.5447,252036.0
2018-08-07 10:40:00,76.42,76.43,76.32,76.34,85458.0,55.5447,55.552,55.472,55.4866,85458.0
2018-08-07 10:45:00,76.34,76.4,76.32,76.38,99031.0,55.4866,55.5302,55.472,55.5156,99031.0
2018-08-07 10:50:00,76.38,76.45,76.35,76.45,149877.0,55.5156,55.5665,55.4938,55.5665,149877.0
2018-08-07 10:55:00,76.44,76.46,76.34,76.34,182984.0,55.5593,55.5738,55.4866,55.4866,182984.0
2018-08-07 11:00:00,76.34,76.38,76.28,76.31,114055.0,55.4866,55.5156,55.443,55.4648,114055.0
2018-08-07 11:05:00,76.3,76.31,76.22,76.31,164625.0,55.4575,55.4648,55.3993,55.4648,164625.0
2018-08-07 11:10:00,76.31,76.34,76.27,76.33,106533.0,55.4648,55.4866,55.4357,55.4793,106533.0
2018-08-07 11:15:00,76.33,76.34,76.29,76.29,90366.0,55.4793,55.4866,55.4502,55.4502,90366.0
2018-08-07 11:20:00,76.29,76.31,76.27,76.29,117318.0,55.4502,55.4648,55.4357,55.4502,117318.0
2018-08-07 11:25:00,76.28,76.37,76.27,76.34,196612.0,55.443,55.5084,55.4357,55.4866,196612.0
2018-08-07 11:30:00,76.34,76.36,76.31,76.35,79913.0,55.4866,55.5011,55.4648,55.4938,79913.0
2018-08-07 11:35:00,76.36,76.46,76.35,76.42,123848.0,55.5011,55.5738,55.4938,55.5447,123848.0
2018-08-07 11:40:00,76.42,76.5,76.41,76.45,164102.0,55.5447,55.6029,55.5374,55.5665,164102.0
2018-08-07 11:45:00,76.45,76.46,76.41,76.45,60922.0,55.5665,55.5738,55.5374,55.5665,60922.0
2018-08-07 11:50:00,76.45,76.48,76.39,76.41,235905.0,55.5665,55.5883,55.5229,55.5374,235905.0
2018-08-07 11:55:00,76.42,76.42,76.35,76.37,64212.0,55.5447,55.5447,55.4938,55.5084,64212.0
2018-08-07 12:00:00,76.36,76.4,76.33,76.39,182700.0,55.5011,55.5302,55.4793,55.5229,182700.0
2018-08-07 12:05:00,76.4,76.41,76.34,76.37,77165.0,55.5302,55.5374,55.4866,55.5084,77165.0
2018-08-07 12:10:00,76.37,76.4,76.34,76.39,38808.0,55.5084,55.5302,55.4866,55.5229,38808.0
2018-08-07 12:15:00,76.39,76.4,76.35,76.39,37133.0,55.5229,55.5302,55.4938,55.5229,37133.0
2018-08-07 12:20:00,76.38,76.4,76.37,76.39,46494.0,55.5156,55.5302,55.5084,55.5229,46494.0
2018-08-07 12:25:00,76.38,76.4,76.32,76.35,59936.0,55.5156,55.5302,55.472,55.4938,59936.0
2018-08-07 12:30:00,76.35,76.36,76.31,76.34,132044.0,55.4938,55.5011,55.4648,55.4866,132044.0
2018-08-07 12:35:00,76.34,76.35,76.31,76.34,105157.0,55.4866,55.4938,55.4648,55.4866,105157.0
2018-08-07 12:40:00,76.35,76.43,76.34,76.42,205864.0,55.4938,55.552,55.4866,55.5447,205864.0
2018-08-07 12:45:00,76.42,76.43,76.36,76.39,65830.0,55.5447,55.552,55.5011,55.5229,65830.0
2018-08-07 12:50:00,76.4,76.4,76.36,76.37,39343.0,55.5302,55.5302,55.5011,55.5084,39343.0
2018-08-07 12:55:00,76.37,76.42,76.37,76.4,53086.0,55.5084,55.5447,55.5084,55.5302,53086.0
2018-08-07 13:00:00,76.41,76.44,76.37,76.38,73069.0,55.5374,55.5593,55.5084,55.5156,73069.0
2018-08-07 13:05:00,76.38,76.39,76.35,76.38,48779.0,55.5156,55.5229,55.4938,55.5156,48779.0
2018-08-07 13:10:00,76.38,76.42,76.37,76.41,66907.0,55.5156,55.5447,55.5084,55.5374,66907.0
2018-08-07 13:15:00,76.4,76.42,76.35,76.36,50014.0,55.5302,55.5447,55.4938,55.5011,50014.0
2018-08-07 13:20:00,76.35,76.36,76.31,76.31,47943.0,55.4938,55.5011,55.4648,55.4648,47943.0
2018-08-07 13:25:00,76.32,76.38,76.31,76.36,236407.0,55.472,55.5156,55.4648,55.5011,236407.0
2018-08-07 13:30:00,76.36,76.37,76.34,76.35,131956.0,55.5011,55.5084,55.4866,55.4938,131956.0
2018-08-07 13:35:00,76.35,76.39,76.34,76.38,102022.0,55.4938,55.5229,55.4866,55.5156,102022.0
2018-08-07 13:40:00,76.38,76.39,76.34,76.34,89207.0,55.5156,55.5229,55.4866,55.4866,89207.0
2018-08-07 13:45:00,76.35,76.39,76.34,76.37,40435.0,55.4938,55.5229,55.4866,55.5084,40435.0
2018-08-07 13:50:00,76.37,76.41,76.33,76.39,63193.0,55.5084,55.5374,55.4793,55.5229,63193.0
2018-08-07 13:55:00,76.39,76.39,76.34,76.38,294824.0,55.5229,55.5229,55.4866,55.5156,294824.0
2018-08-07 14:00:00,76.38,76.4,76.36,76.38,44550.0,55.5156,55.5302,55.5011,55.5156,44550.0
2018-08-07 14:05:00,76.38,76.41,76.33,76.33,69579.0,55.5156,55.5374,55.4793,55.4793,69579.0
2018-08-07 14:10:00,76.33,76.36,76.32,76.35,49098.0,55.4793,55.5011,55.472,55.4938,49098.0
2018-08-07 14:15:00,76.34,76.35,76.29,76.3,58074.0,55.4866,55.4938,55.4502,55.4575,58074.0
2018-08-07 14:20:00,76.3,76.3,76.28,76.28,53567.0,55.4575,55.4575,55.443,55.443,53567.0
2018-08-07 14:25:00,76.28,76.31,76.26,76.3,64320.0,55.443,55.4648,55.4284,55.4575,64320.0
2018-08-07 14:30:00,76.3,76.31,76.25,76.27,94832.0,55.4575,55.4648,55.4212,55.4357,94832.0
2018-08-07 14:35:00,76.26,76.28,76.22,76.24,64290.0,55.4284,55.443,55.3993,55.4139,64290.0
2018-08-07 14:40:00,76.24,76.27,76.23,76.25,64531.0,55.4139,55.4357,55.4066,55.4212,64531.0
2018-08-07 14:45:00,76.25,76.32,76.25,76.28,489168.0,55.4212,55.472,55.4212,55.443,489168.0
2018-08-07 14:50:00,76.28,76.32,76.28,76.28,95169.0,55.443,55.472,55.443,55.443,95169.0
2018-08-07 14:55:00,76.28,76.32,76.28,76.3,65718.0,55.443,55.472,55.443,55.4575,65718.0
2018-08-07 15:00:00,76.29,76.31,76.28,76.29,241191.0,55.4502,55.4648,55.443,55.4502,241191.0
2018-08-07 15:05:00,76.29,76.32,76.27,76.31,211828.0,55.4502,55.472,55.4357,55.4648,211828.0
2018-08-07 15:10:00,76.31,76.35,76.31,76.32,106244.0,55.4648,55.4938,55.4648,55.472,106244.0
2018-08-07 15:15:00,76.33,76.34,76.3,76.32,56776.0,55.4793,55.4866,55.4575,55.472,56776.0
2018-08-07 15:20:00,76.32,76.32,76.27,76.31,100083.0,55.472,55.472,55.4357,55.4648,100083.0
2018-08-07 15:25:00,76.3,76.34,76.29,76.33,70050.0,55.4575,55.4866,55.4502,55.4793,70050.0
2018-08-07 15:30:00,76.32,76.33,76.27,76.28,79627.0,55.472,55.4793,55.4357,55.443,79627.0
2018-08-07 15:35:00,76.28,76.29,76.22,76.23,120119.0,55.443,55.4502,55.3993,55.4066,120119.0
2018-08-07 15:40:00,76.23,76.24,76.18,76.18,117854.0,55.4066,55.4139,55.3703,55.3703,117854.0
2018-08-07 15:45:00,76.18,76.19,76.13,76.15,167809.0,55.3703,55.3775,55.3339,55.3485,167809.0
2018-08-07 15:50:00,76.16,76.17,76.08,76.09,282256.0,55.3557,55.363,55.2976,55.3049,282256.0
2018-08-07 15:55:00,76.09,76.12,76.05,76.08,552948.0,55.3049,55.3267,55.2758,55.2976,552948.0
2018-08-08 09:30:00,75.55,75.81,75.55,75.72,366532.0,54.9124,55.1013,54.9124,55.0359,366532.0
2018-08-08 09:35:00,75.73,75.81,75.67,75.75,189767.0,55.0432,55.1013,54.9996,55.0577,189767.0
2018-08-08 09:40:00,75.74,75.74,75.53,75.66,137814.0,55.0505,55.0505,54.8978,54.9923,137814.0
2018-08-08 09:45:00,75.65,75.66,75.47,75.62,160205.0,54.9851,54.9923,54.8542,54.9632,160205.0
2018-08-08 09:50:00,75.62,75.62,75.48,75.59,185161.0,54.9632,54.9632,54.8615,54.9414,185161.0
2018-08-08 09:55:00,75.59,75.59,75.46,75.48,162464.0,54.9414,54.9414,54.847,54.8615,162464.0
2018-08-08 10:00:00,75.48,75.5,75.4,75.47,149280.0,54.8615,54.876,54.8033,54.8542,149280.0
2018-08-08 10:05:00,75.47,75.54,75.4,75.4,143759.0,54.8542,54.9051,54.8033,54.8033,143759.0
2018-08-08 10:10:00,75.4,75.53,75.4,75.5,80921.0,54.8033,54.8978,54.8033,54.876,80921.0
2018-08-08 10:15:00,75.51,75.51,75.43,75.46,95500.0,54.8833,54.8833,54.8251,54.847,95500.0
2018-08-08 10:20:00,75.45,75.48,75.38,75.4,63367.0,54.8397,54.8615,54.7888,54.8033,63367.0
2018-08-08 10:25:00,75.4,75.58,75.37,75.55,209909.0,54.8033,54.9342,54.7815,54.9124,209909.0
2018-08-08 10:30:00,75.54,75.54,75.3,75.39,500486.0,54.9051,54.9051,54.7307,54.7961,500486.0
2018-08-08 10:35:00,75.4,75.53,75.37,75.38,106685.0,54.8033,54.8978,54.7815,54.7888,106685.0
2018-08-08 10:40:00,75.4,75.51,75.37,75.51,114302.0,54.8033,54.8833,54.7815,54.8833,114302.0
2018-08-08 10:45:00,75.51,75.57,75.47,75.57,83995.0,54.8833,54.9269,54.8542,54.9269,83995.0
2018-08-08 10:50:00,75.57,75.61,75.49,75.52,128681.0,54.9269,54.956,54.8688,54.8906,128681.0
2018-08-08 10:55:00,75.52,75.56,75.5,75.53,75467.0,54.8906,54.9196,54.876,54.8978,75467.0
2018-08-08 11:00:00,75.53,75.56,75.48,75.56,94866.0,54.8978,54.9196,54.8615,54.9196,94866.0
2018-08-08 11:05:00,75.55,75.56,75.46,75.48,67766.0,54.9124,54.9196,54.847,54.8615,67766.0
2018-08-08 11:10:00,75.48,75.53,75.47,75.48,76007.0,54.8615,54.8978,54.8542,54.8615,76007.0
2018-08-08 11:15:00,75.49,75.53,75.43,75.44,81462.0,54.8688,54.8978,54.8251,54.8324,81462.0
2018-08-08 11:20:00,75.43,75.44,75.35,75.36,106502.0,54.8251,54.8324,54.767,54.7743,106502.0
2018-08-08 11:25:00,75.36,75.36,75.25,75.25,87815.0,54.7743,54.7743,54.6943,54.6943,87815.0
2018-08-08 11:30:00,75.25,75.28,75.22,75.24,80823.0,54.6943,54.7161,54.6725,54.687,80823.0
2018-08-08 11:35:00,75.24,75.35,75.24,75.34,137142.0,54.687,54.767,54.687,54.7597,137142.0
2018-08-08 11:40:00,75.34,75.35,75.2,75.2,107128.0,54.7597,54.767,54.658,54.658,107128.0
2018-08-08 11:45:00,75.2,75.21,75.16,75.19,97515.0,54.658,54.6652,54.6289,54.6507,97515.0
2018-08-08 11:50:00,75.19,75.23,75.16,75.18,76074.0,54.6507,54.6798,54.6289,54.6434,76074.0
2018-08-08 11:55:00,75.17,75.19,75.14,75.17,122346.0,54.6362,54.6507,54.6144,54.6362,122346.0
2018-08-08 12:00:00,75.16,75.18,75.12,75.18,53140.0,54.6289,54.6434,54.5998,54.6434,53140.0
2018-08-08 12:05:00,75.18,75.24,75.18,75.23,60271.0,54.6434,54.687,54.6434,54.6798,60271.0
2018-08-08 12:10:00,75.22,75.25,75.14,75.17,61742.0,54.6725,54.6943,54.6144,54.6362,61742.0
2018-08-08 12:15:00,75.17,75.19,75.15,75.17,69241.0,54.6362,54.6507,54.6216,54.6362,69241.0
2018-08-08 12:20:00,75.17,75.21,75.12,75.12,53371.0,54.6362,54.6652,54.5998,54.5998,53371.0
2018-08-08 12:25:00,75.12,75.16,75.07,75.11,154528.0,54.5998,54.6289,54.5635,54.5926,154528.0
2018-08-08 12:30:00,75.11,75.23,75.08,75.22,63367.0,54.5926,54.6798,54.5708,54.6725,63367.0
2018-08-08 12:35:00,75.23,75.28,75.22,75.26,66601.0,54.6798,54.7161,54.6725,54.7016,66601.0
2018-08-08 12:40:00,75.26,75.3,75.24,75.27,74152.0,54.7016,54.7307,54.687,54.7089,74152.0
2018-08-08 12:45:00,75.28,75.34,75.26,75.26,58062.0,54.7161,54.7597,54.7016,54.7016,58062.0
2018-08-08 12:50:00,75.27,75.3,75.25,75.28,37599.0,54.7089,54.7307,54.6943,54.7161,37599.0
2018-08-08 12:55:00,75.27,75.33,75.27,75.33,47709.0,54.7089,54.7525,54.7089,54.7525,47709.0
2018-08-08 13:00:00,75.32,75.37,75.31,75.33,69187.0,54.7452,54.7815,54.7379,54.7525,69187.0
2018-08-08 13:05:00,75.33,75.39,75.3,75.36,82036.0,54.7525,54.7961,54.7307,54.7743,82036.0
2018-08-08 13:10:00,75.37,75.45,75.37,75.42,52684.0,54.7815,54.8397,54.7815,54.8179,52684.0
2018-08-08 13:15:00,75.42,75.42,75.38,75.42,77293.0,54.8179,54.8179,54.7888,54.8179,77293.0
2018-08-08 13:20:00,75.42,75.42,75.36,75.38,33698.0,54.8179,54.8179,54.7743,54.7888,33698.0
2018-08-08 13:25:00,75.37,75.38,75.31,75.33,37271.0,54.7815,54.7888,54.7379,54.7525,37271.0
2018-08-08 13:30:00,75.34,75.36,75.31,75.31,69140.0,54.7597,54.7743,54.7379,54.7379,69140.0
2018-08-08 13:35:00,75.31,75.32,75.27,75.31,50290.0,54.7379,54.7452,54.7089,54.7379,50290.0
2018-08-08 13:40:00,75.31,75.36,75.3,75.34,45262.0,54.7379,54.7743,54.7307,54.7597,45262.0
2018-08-08 13:45:00,75.33,75.38,75.32,75.33,47189.0,54.7525,54.7888,54.7452,54.7525,47189.0
2018-08-08 13:50:00,75.32,75.39,75.31,75.39,37601.0,54.7452,54.7961,54.7379,54.7961,37601.0
2018-08-08 13:55:00,75.4,75.45,75.39,75.41,104773.0,54.8033,54.8397,54.7961,54.8106,104773.0
2018-08-08 14:00:00,75.41,75.41,75.33,75.39,140660.0,54.8106,54.8106,54.7525,54.7961,140660.0
2018-08-08 14:05:00,75.39,75.45,75.38,75.44,153304.0,54.7961,54.8397,54.7888,54.8324,153304.0
2018-08-08 14:10:00,75.44,75.44,75.39,75.44,112080.0,54.8324,54.8324,54.7961,54.8324,112080.0
2018-08-08 14:15:00,75.44,75.45,75.4,75.42,65603.0,54.8324,54.8397,54.8033,54.8179,65603.0
2018-08-08 14:20:00,75.42,75.42,75.34,75.35,34358.0,54.8179,54.8179,54.7597,54.767,34358.0
2018-08-08 14:25:00,75.34,75.43,75.34,75.42,89019.0,54.7597,54.8251,54.7597,54.8179,89019.0
2018-08-08 14:30:00,75.42,75.44,75.4,75.42,58459.0,54.8179,54.8324,54.8033,54.8179,58459.0
2018-08-08 14:35:00,75.43,75.45,75.38,75.39,47555.0,54.8251,54.8397,54.7888,54.7961,47555.0
2018-08-08 14:40:00,75.39,75.44,75.39,75.4,59012.0,54.7961,54.8324,54.7961,54.8033,59012.0
2018-08-08 14:45:00,75.4,75.44,75.38,75.39,82901.0,54.8033,54.8324,54.7888,54.7961,82901.0
2018-08-08 14:50:00,75.38,75.44,75.37,75.42,54466.0,54.7888,54.8324,54.7815,54.8179,54466.0
2018-08-08 14:55:00,75.42,75.49,75.4,75.49,46234.0,54.8179,54.8688,54.8033,54.8688,46234.0
2018-08-08 15:00:00,75.5,75.52,75.43,75.43,77912.0,54.876,54.8906,54.8251,54.8251,77912.0
2018-08-08 15:05:00,75.44,75.49,75.42,75.42,64663.0,54.8324,54.8688,54.8179,54.8179,64663.0
2018-08-08 15:10:00,75.42,75.49,75.42,75.49,75287.0,54.8179,54.8688,54.8179,54.8688,75287.0
2018-08-08 15:15:00,75.49,75.52,75.47,75.52,89763.0,54.8688,54.8906,54.8542,54.8906,89763.0
2018-08-08 15:20:00,75.52,75.56,75.51,75.53,72946.0,54.8906,54.9196,54.8833,54.8978,72946.0
2018-08-08 15:25:00,75.53,75.57,75.51,75.57,199848.0,54.8978,54.9269,54.8833,54.9269,199848.0
2018-08-08 15:30:00,75.56,75.6,75.53,75.59,154333.0,54.9196,54.9487,54.8978,54.9414,154333.0
2018-08-08 15:35:00,75.59,75.63,75.58,75.59,123238.0,54.9414,54.9705,54.9342,54.9414,123238.0
2018-08-08 15:40:00,75.58,75.63,75.55,75.62,178321.0,54.9342,54.9705,54.9124,54.9632,178321.0
2018-08-08 15:45:00,75.62,75.62,75.56,75.57,216566.0,54.9632,54.9632,54.9196,54.9269,216566.0
2018-08-08 15:50:00,75.57,75.6,75.54,75.56,334310.0,54.9269,54.9487,54.9051,54.9196,334310.0
2018-08-08 15:55:00,75.56,75.59,75.48,75.51,661832.0,54.9196,54.9414,54.8615,54.8833,661832.0
2018-08-09 09:30:00,75.59,75.73,75.41,75.43,354302.0,54.9414,55.0432,54.8106,54.8251,354302.0
2018-08-09 09:35:00,75.44,75.49,75.27,75.37,289155.0,54.8324,54.8688,54.7089,54.7815,289155.0
2018-08-09 09:40:00,75.37,75.37,75.12,75.13,224157.0,54.7815,54.7815,54.5998,54.6071,224157.0
2018-08-09 09:45:00,75.13,75.24,75.07,75.15,263148.0,54.6071,54.687,54.5635,54.6216,263148.0
2018-08-09 09:50:00,75.14,75.22,75.1,75.17,260932.0,54.6144,54.6725,54.5853,54.6362,260932.0
2018-08-09 09:55:00,75.16,75.23,75.13,75.14,135720.0,54.6289,54.6798,54.6071,54.6144,135720.0
2018-08-09 10:00:00,75.14,75.16,75.0,75.01,215196.0,54.6144,54.6289,54.5126,54.5199,215196.0
2018-08-09 10:05:00,75.01,75.14,74.94,75.14,229654.0,54.5199,54.6144,54.469,54.6144,229654.0
2018-08-09 10:10:00,75.15,75.2,75.09,75.1,195247.0,54.6216,54.658,54.578,54.5853,195247.0
2018-08-09 10:15:00,75.11,75.15,75.09,75.11,141940.0,54.5926,54.6216,54.578,54.5926,141940.0
2018-08-09 10:20:00,75.12,75.2,75.12,75.2,132549.0,54.5998,54.658,54.5998,54.658,132549.0
2018-08-09 10:25:00,75.2,75.25,75.18,75.23,132224.0,54.658,54.6943,54.6434,54.6798,132224.0
2018-08-09 10:30:00,75.24,75.27,75.19,75.2,327493.0,54.687,54.7089,54.6507,54.658,327493.0
2018-08-09 10:35:00,75.2,75.2,75.1,75.13,146504.0,54.658,54.658,54.5853,54.6071,146504.0
2018-08-09 10:40:00,75.13,75.24,75.12,75.22,153262.0,54.6071,54.687,54.5998,54.6725,153262.0
2018-08-09 10:45:00,75.22,75.24,75.15,75.17,104645.0,54.6725,54.687,54.6216,54.6362,104645.0
2018-08-09 10:50:00,75.18,75.22,75.15,75.17,88442.0,54.6434,54.6725,54.6216,54.6362,88442.0
2018-08-09 10:55:00,75.17,75.17,75.09,75.11,153791.0,54.6362,54.6362,54.578,54.5926,153791.0
2018-08-09 11:00:00,75.11,75.15,75.11,75.13,80875.0,54.5926,54.6216,54.5926,54.6071,80875.0
2018-08-09 11:05:00,75.13,75.23,75.12,75.12,140928.0,54.6071,54.6798,54.5998,54.5998,140928.0
2018-08-09 11:10:00,75.12,75.17,75.12,75.14,137754.0,54.5998,54.6362,54.5998,54.6144,137754.0
2018-08-09 11:15:00,75.14,75.16,75.09,75.16,159995.0,54.6144,54.6289,54.578,54.6289,159995.0
2018-08-09 11:20:00,75.15,75.16,75.02,75.02,94857.0,54.6216,54.6289,54.5271,54.5271,94857.0
2018-08-09 11:25:00,75.02,75.03,74.96,74.99,115457.0,54.5271,54.5344,54.4835,54.5053,115457.0
2018-08-09 11:30:00,74.99,75.02,74.94,74.97,279774.0,54.5053,54.5271,54.469,54.4908,279774.0
2018-08-09 11:35:00,74.97,74.98,74.92,74.95,160258.0,54.4908,54.4981,54.4545,54.4763,160258.0
2018-08-09 11:40:00,74.95,74.95,74.88,74.88,172546.0,54.4763,54.4763,54.4254,54.4254,172546.0
2018-08-09 11:45:00,74.88,74.93,74.87,74.88,128198.0,54.4254,54.4617,54.4181,54.4254,128198.0
2018-08-09 11:50:00,74.88,74.91,74.83,74.9,250205.0,54.4254,54.4472,54.389,54.4399,250205.0
2018-08-09 11:55:00,74.91,74.93,74.84,74.87,73591.0,54.4472,54.4617,54.3963,54.4181,73591.0
2018-08-09 12:00:00,74.87,74.92,74.87,74.89,130297.0,54.4181,54.4545,54.4181,54.4327,130297.0
2018-08-09 12:05:00,74.88,74.89,74.82,74.83,68917.0,54.4254,54.4327,54.3818,54.389,68917.0
2018-08-09 12:10:00,74.83,74.84,74.8,74.84,74120.0,54.389,54.3963,54.3672,54.3963,74120.0
2018-08-09 12:15:00,74.84,74.87,74.83,74.86,191257.0,54.3963,54.4181,54.389,54.4109,191257.0
2018-08-09 12:20:00,74.86,74.92,74.84,74.92,84676.0,54.4109,54.4545,54.3963,54.4545,84676.0
2018-08-09 12:25:00,74.92,74.92,74.85,74.87,90345.0,54.4545,54.4545,54.4036,54.4181,90345.0
2018-08-09 12:30:00,74.87,74.87,74.8,74.83,119321.0,54.4181,54.4181,54.3672,54.389,119321.0
2018-08-09 12:35:00,74.82,74.87,74.8,74.86,72271.0,54.3818,54.4181,54.3672,54.4109,72271.0
2018-08-09 12:40:00,74.86,74.9,74.85,74.87,146424.0,54.4109,54.4399,54.4036,54.4181,146424.0
2018-08-09 12:45:00,74.87,74.91,74.86,74.87,181605.0,54.4181,54.4472,54.4109,54.4181,181605.0
2018-08-09 12:50:00,74.88,74.92,74.86,74.89,158118.0,54.4254,54.4545,54.4109,54.4327,158118.0
2018-08-09 12:55:00,74.89,74.9,74.84,74.84,179883.0,54.4327,54.4399,54.3963,54.3963,179883.0
2018-08-09 13:00:00,74.85,74.86,74.83,74.84,145181.0,54.4036,54.4109,54.389,54.3963,145181.0
2018-08-09 13:05:00,74.85,74.86,74.82,74.86,76399.0,54.4036,54.4109,54.3818,54.4109,76399.0
2018-08-09 13:10:00,74.86,74.95,74.84,74.94,132050.0,54.4109,54.4763,54.3963,54.469,132050.0
2018-08-09 13:15:00,74.94,74.95,74.92,74.94,146637.0,54.469,54.4763,54.4545,54.469,146637.0
2018-08-09 13:20:00,74.95,75.0,74.94,75.0,402232.0,54.4763,54.5126,54.469,54.5126,402232.0
2018-08-09 13:25:00,75.0,75.0,74.93,74.94,87484.0,54.5126,54.5126,54.4617,54.469,87484.0
2018-08-09 13:30:00,74.93,74.95,74.89,74.89,153054.0,54.4617,54.4763,54.4327,54.4327,153054.0
2018-08-09 13:35:00,74.89,74.9,74.86,74.87,100650.0,54.4327,54.4399,54.4109,54.4181,100650.0
2018-08-09 13:40:00,74.87,74.94,74.86,74.93,110669.0,54.4181,54.469,54.4109,54.4617,110669.0
2018-08-09 13:45:00,74.93,74.94,74.84,74.86,82041.0,54.4617,54.469,54.3963,54.4109,82041.0
2018-08-09 13:50:00,74.86,74.89,74.85,74.87,99312.0,54.4109,54.4327,54.4036,54.4181,99312.0
2018-08-09 13:55:00,74.87,74.91,74.86,74.87,72140.0,54.4181,54.4472,54.4109,54.4181,72140.0
2018-08-09 14:00:00,74.87,74.88,74.81,74.81,128209.0,54.4181,54.4254,54.3745,54.3745,128209.0
2018-08-09 14:05:00,74.81,74.86,74.8,74.85,77029.0,54.3745,54.4109,54.3672,54.4036,77029.0
2018-08-09 14:10:00,74.85,74.88,74.77,74.77,211566.0,54.4036,54.4254,54.3454,54.3454,211566.0
2018-08-09 14:15:00,74.77,74.78,74.74,74.75,245046.0,54.3454,54.3527,54.3236,54.3309,245046.0
2018-08-09 14:20:00,74.75,74.8,74.71,74.74,109206.0,54.3309,54.3672,54.3018,54.3236,109206.0
2018-08-09 14:25:00,74.74,74.77,74.73,74.74,103883.0,54.3236,54.3454,54.3164,54.3236,103883.0
2018-08-09 14:30:00,74.75,74.82,74.74,74.81,78268.0,54.3309,54.3818,54.3236,54.3745,78268.0
2018-08-09 14:35:00,74.81,74.89,74.81,74.87,73461.0,54.3745,54.4327,54.3745,54.4181,73461.0
2018-08-09 14:40:00,74.87,74.87,74.84,74.84,48340.0,54.4181,54.4181,54.3963,54.3963,48340.0
2018-08-09 14:45:00,74.84,74.85,74.81,74.81,80690.0,54.3963,54.4036,54.3745,54.3745,80690.0
2018-08-09 14:50:00,74.81,74.81,74.73,74.76,80667.0,54.3745,54.3745,54.3164,54.3382,80667.0
2018-08-09 14:55:00,74.76,74.79,74.75,74.79,79668.0,54.3382,54.36,54.3309,54.36,79668.0
2018-08-09 15:00:00,74.79,74.83,74.76,74.79,330774.0,54.36,54.389,54.3382,54.36,330774.0
2018-08-09 15:05:00,74.79,74.82,74.78,74.8,57696.0,54.36,54.3818,54.3527,54.3672,57696.0
2018-08-09 15:10:00,74.8,74.87,74.8,74.87,67854.0,54.3672,54.4181,54.3672,54.4181,67854.0
2018-08-09 15:15:00,74.87,74.91,74.84,74.9,93496.0,54.4181,54.4472,54.3963,54.4399,93496.0
2018-08-09 15:20:00,74.9,74.91,74.87,74.88,79682.0,54.4399,54.4472,54.4181,54.4254,79682.0
2018-08-09 15:25:00,74.87,74.9,74.86,74.9,96357.0,54.4181,54.4399,54.4109,54.4399,96357.0
2018-08-09 15:30:00,74.9,74.93,74.84,74.91,156013.0,54.4399,54.4617,54.3963,54.4472,156013.0
2018-08-09 15:35:00,74.91,74.94,74.86,74.86,161639.0,54.4472,54.469,54.4109,54.4109,161639.0
2018-08-09 15:40:00,74.86,74.89,74.84,74.88,141936.0,54.4109,54.4327,54.3963,54.4254,141936.0
2018-08-09 15:45:00,74.88,74.88,74.77,74.79,291571.0,54.4254,54.4254,54.3454,54.36,291571.0
2018-08-09 15:50:00,74.79,74.8,74.71,74.76,410247.0,54.36,54.3672,54.3018,54.3382,410247.0
2018-08-09 15:55:00,74.76,74.85,74.74,74.82,1170037.0,54.3382,54.4036,54.3236,54.3818,1170037.0
2018-08-10 09:30:00,74.66,74.75,74.51,74.72,270148.0,54.2655,54.3309,54.1565,54.3091,270148.0
2018-08-10 09:35:00,74.73,74.82,74.62,74.63,138070.0,54.3164,54.3818,54.2364,54.2437,138070.0
2018-08-10 09:40:00,74.62,74.76,74.6,74.74,133354.0,54.2364,54.3382,54.2219,54.3236,133354.0
2018-08-10 09:45:00,74.75,74.82,74.65,74.69,120281.0,54.3309,54.3818,54.2582,54.2873,120281.0
2018-08-10 09:50:00,74.69,74.83,74.69,74.74,155510.0,54.2873,54.389,54.2873,54.3236,155510.0
2018-08-10 09:55:00,74.75,74.77,74.62,74.67,115033.0,54.3309,54.3454,54.2364,54.2728,115033.0
2018-08-10 10:00:00,74.67,74.7,74.59,74.67,113339.0,54.2728,54.2946,54.2146,54.2728,113339.0
2018-08-10 10:05:00,74.66,74.73,74.6,74.72,76772.0,54.2655,54.3164,54.2219,54.3091,76772.0
2018-08-10 10:10:00,74.73,74.81,74.72,74.76,125198.0,54.3164,54.3745,54.3091,54.3382,125198.0
2018-08-10 10:15:00,74.77,74.8,74.7,74.76,49974.0,54.3454,54.3672,54.2946,54.3382,49974.0
2018-08-10 10:20:00,74.75,74.76,74.68,74.73,97897.0,54.3309,54.3382,54.28,54.3164,97897.0
2018-08-10 10:25:00,74.73,74.73,74.61,74.65,81678.0,54.3164,54.3164,54.2291,54.2582,81678.0
2018-08-10 10:30:00,74.65,74.83,74.64,74.81,92451.0,54.2582,54.389,54.2509,54.3745,92451.0
2018-08-10 10:35:00,74.81,74.81,74.71,74.73,109114.0,54.3745,54.3745,54.3018,54.3164,109114.0
2018-08-10 10:40:00,74.73,74.76,74.66,74.69,110290.0,54.3164,54.3382,54.2655,54.2873,110290.0
2018-08-10 10:45:00,74.68,74.81,74.64,74.77,114121.0,54.28,54.3745,54.2509,54.3454,114121.0
2018-08-10 10:50:00,74.77,74.85,74.75,74.85,67666.0,54.3454,54.4036,54.3309,54.4036,67666.0
2018-08-10 10:55:00,74.85,74.93,74.83,74.92,179739.0,54.4036,54.4617,54.389,54.4545,179739.0
2018-08-10 11:00:00,74.94,74.96,74.87,74.93,151346.0,54.469,54.4835,54.4181,54.4617,151346.0
2018-08-10 11:05:00,74.93,74.95,74.89,74.91,97665.0,54.4617,54.4763,54.4327,54.4472,97665.0
2018-08-10 11:10:00,74.91,74.91,74.76,74.78,232594.0,54.4472,54.4472,54.3382,54.3527,232594.0
2018-08-10 11:15:00,74.79,74.8,74.74,74.77,61187.0,54.36,54.3672,54.3236,54.3454,61187.0
2018-08-10 11:20:00,74.78,74.9,74.78,74.89,75094.0,54.3527,54.4399,54.3527,54.4327,75094.0
2018-08-10 11:25:00,74.89,74.93,74.84,74.84,69133.0,54.4327,54.4617,54.3963,54.3963,69133.0
2018-08-10 11:30:00,74.84,75.02,74.84,75.0,98332.0,54.3963,54.5271,54.3963,54.5126,98332.0
2018-08-10 11:35:00,75.01,75.04,74.98,75.02,149754.0,54.5199,54.5417,54.4981,54.5271,149754.0
2018-08-10 11:40:00,75.01,75.04,74.99,75.02,238215.0,54.5199,54.5417,54.5053,54.5271,238215.0
2018-08-10 11:45:00,75.02,75.06,74.94,74.96,223932.0,54.5271,54.5562,54.469,54.4835,223932.0
2018-08-10 11:50:00,74.96,75.0,74.93,74.96,119234.0,54.4835,54.5126,54.4617,54.4835,119234.0
2018-08-10 11:55:00,74.96,75.02,74.91,74.92,117132.0,54.4835,54.5271,54.4472,54.4545,117132.0
2018-08-10 12:00:00,74.91,74.96,74.87,74.95,115005.0,54.4472,54.4835,54.4181,54.4763,115005.0
2018-08-10 12:05:00,74.95,74.98,74.93,74.95,58428.0,54.4763,54.4981,54.4617,54.4763,58428.0
2018-08-10 12:10:00,74.94,75.0,74.94,74.96,55633.0,54.469,54.5126,54.469,54.4835,55633.0
2018-08-10 12:15:00,74.97,75.04,74.95,75.02,79258.0,54.4908,54.5417,54.4763,54.5271,79258.0
2018-08-10 12:20:00,75.0,75.03,74.99,75.02,52210.0,54.5126,54.5344,54.5053,54.5271,52210.0
2018-08-10 12:25:00,75.01,75.09,75.0,75.08,56510.0,54.5199,54.578,54.5126,54.5708,56510.0
2018-08-10 12:30:00,75.08,75.1,75.06,75.08,53057.0,54.5708,54.5853,54.5562,54.5708,53057.0
2018-08-10 12:35:00,75.08,75.08,75.0,75.04,75554.0,54.5708,54.5708,54.5126,54.5417,75554.0
2018-08-10 12:40:00,75.04,75.1,75.04,75.08,62592.0,54.5417,54.5853,54.5417,54.5708,62592.0
2018-08-10 12:45:00,75.08,75.12,75.08,75.11,158981.0,54.5708,54.5998,54.5708,54.5926,158981.0
2018-08-10 12:50:00,75.11,75.13,75.04,75.05,70883.0,54.5926,54.6071,54.5417,54.5489,70883.0
2018-08-10 12:55:00,75.05,75.06,75.01,75.04,136808.0,54.5489,54.5562,54.5199,54.5417,136808.0
2018-08-10 13:00:00,75.05,75.05,74.97,74.97,56123.0,54.5489,54.5489,54.4908,54.4908,56123.0
2018-08-10 13:05:00,74.97,75.02,74.95,75.0,41267.0,54.4908,54.5271,54.4763,54.5126,41267.0
2018-08-10 13:10:00,75.01,75.06,74.99,75.05,91706.0,54.5199,54.5562,54.5053,54.5489,91706.0
2018-08-10 13:15:00,75.05,75.08,75.0,75.01,160455.0,54.5489,54.5708,54.5126,54.5199,160455.0
2018-08-10 13:20:00,75.0,75.13,75.0,75.08,224491.0,54.5126,54.6071,54.5126,54.5708,224491.0
2018-08-10 13:25:00,75.08,75.13,75.06,75.12,207117.0,54.5708,54.6071,54.5562,54.5998,207117.0
2018-08-10 13:30:00,75.12,75.16,75.07,75.11,131963.0,54.5998,54.6289,54.5635,54.5926,131963.0
2018-08-10 13:35:00,75.11,75.14,75.04,75.05,282640.0,54.5926,54.6144,54.5417,54.5489,282640.0
2018-08-10 13:40:00,75.05,75.06,75.01,75.04,57077.0,54.5489,54.5562,54.5199,54.5417,57077.0
2018-08-10 13:45:00,75.04,75.06,75.0,75.01,197908.0,54.5417,54.5562,54.5126,54.5199,197908.0
2018-08-10 13:50:00,75.0,75.02,74.96,74.96,119248.0,54.5126,54.5271,54.4835,54.4835,119248.0
2018-08-10 13:55:00,74.97,75.0,74.96,74.98,62161.0,54.4908,54.5126,54.4835,54.4981,62161.0
2018-08-10 14:00:00,74.98,75.01,74.94,74.95,53456.0,54.4981,54.5199,54.469,54.4763,53456.0
2018-08-10 14:05:00,74.95,74.98,74.94,74.96,129469.0,54.4763,54.4981,54.469,54.4835,129469.0
2018-08-10 14:10:00,74.96,75.01,74.94,75.0,139822.0,54.4835,54.5199,54.469,54.5126,139822.0
2018-08-10 14:15:00,75.0,75.03,74.97,75.03,81425.0,54.5126,54.5344,54.4908,54.5344,81425.0
2018-08-10 14:20:00,75.03,75.05,75.0,75.02,156726.0,54.5344,54.5489,54.5126,54.5271,156726.0
2018-08-10 14:25:00,75.02,75.04,74.93,74.93,89394.0,54.5271,54.5417,54.4617,54.4617,89394.0
2018-08-10 14:30:00,74.94,74.99,74.93,74.97,90456.0,54.469,54.5053,54.4617,54.4908,90456.0
2018-08-10 14:35:00,74.97,75.0,74.95,74.98,63591.0,54.4908,54.5126,54.4763,54.4981,63591.0
2018-08-10 14:40:00,74.98,75.0,74.97,75.0,48503.0,54.4981,54.5126,54.4908,54.5126,48503.0
2018-08-10 14:45:00,75.0,75.01,74.94,74.94,183953.0,54.5126,54.5199,54.469,54.469,183953.0
2018-08-10 14:50:00,74.95,75.01,74.94,74.97,86176.0,54.4763,54.5199,54.469,54.4908,86176.0
2018-08-10 14:55:00,74.96,74.99,74.93,74.93,299590.0,54.4835,54.5053,54.4617,54.4617,299590.0
2018-08-10 15:00:00,74.92,74.92,74.83,74.87,183902.0,54.4545,54.4545,54.389,54.4181,183902.0
2018-08-10 15:05:00,74.87,74.9,74.83,74.89,181210.0,54.4181,54.4399,54.389,54.4327,181210.0
2018-08-10 15:10:00,74.89,74.93,74.86,74.9,143736.0,54.4327,54.4617,54.4109,54.4399,143736.0
2018-08-10 15:15:00,74.9,75.04,74.9,75.03,219712.0,54.4399,54.5417,54.4399,54.5344,219712.0
2018-08-10 15:20:00,75.04,75.2,75.03,75.13,303680.0,54.5417,54.658,54.5344,54.6071,303680.0
2018-08-10 15:25:00,75.13,75.23,75.06,75.11,356086.0,54.6071,54.6798,54.5562,54.5926,356086.0
2018-08-10 15:30:00,75.11,75.14,75.08,75.11,273630.0,54.5926,54.6144,54.5708,54.5926,273630.0
2018-08-10 15:35:00,75.12,75.19,75.1,75.19,688462.0,54.5998,54.6507,54.5853,54.6507,688462.0
2018-08-10 15:40:00,75.18,75.19,75.1,75.1,610854.0,54.6434,54.6507,54.5853,54.5853,610854.0
2018-08-10 15:45:00,75.1,75.19,75.09,75.15,703783.0,54.5853,54.6507,54.578,54.6216,703783.0
2018-08-10 15:50:00,75.15,75.27,75.14,75.25,820283.0,54.6216,54.7089,54.6144,54.6943,820283.0
2018-08-10 15:55:00,75.24,75.28,75.14,75.22,2489974.0,54.687,54.7161,54.6144,54.6725,2489974.0
2018-08-13 09:30:00,75.15,75.41,75.04,75.26,215675.0,54.6216,54.8106,54.5417,54.7016,215675.0
2018-08-13 09:35:00,75.27,75.36,75.07,75.09,127164.0,54.7089,54.7743,54.5635,54.578,127164.0
2018-08-13 09:40:00,75.11,75.26,75.1,75.23,56103.0,54.5926,54.7016,54.5853,54.6798,56103.0
2018-08-13 09:45:00,75.22,75.32,75.18,75.28,75149.0,54.6725,54.7452,54.6434,54.7161,75149.0
2018-08-13 09:50:00,75.29,75.36,75.23,75.24,65564.0,54.7234,54.7743,54.6798,54.687,65564.0
2018-08-13 09:55:00,75.23,75.25,75.15,75.18,64281.0,54.6798,54.6943,54.6216,54.6434,64281.0
2018-08-13 10:00:00,75.18,75.19,75.03,75.17,143716.0,54.6434,54.6507,54.5344,54.6362,143716.0
2018-08-13 10:05:00,75.17,75.25,75.1,75.24,68830.0,54.6362,54.6943,54.5853,54.687,68830.0
2018-08-13 10:10:00,75.23,75.24,75.13,75.16,92345.0,54.6798,54.687,54.6071,54.6289,92345.0
2018-08-13 10:15:00,75.17,75.28,75.16,75.23,77523.0,54.6362,54.7161,54.6289,54.6798,77523.0
2018-08-13 10:20:00,75.23,75.26,75.17,75.19,65665.0,54.6798,54.7016,54.6362,54.6507,65665.0
2018-08-13 10:25:00,75.19,75.26,75.18,75.24,79282.0,54.6507,54.7016,54.6434,54.687,79282.0
2018-08-13 10:30:00,75.24,75.3,75.22,75.25,58082.0,54.687,54.7307,54.6725,54.6943,58082.0
2018-08-13 10:35:00,75.25,75.3,75.21,75.29,63241.0,54.6943,54.7307,54.6652,54.7234,63241.0
2018-08-13 10:40:00,75.29,75.31,75.24,75.29,59396.0,54.7234,54.7379,54.687,54.7234,59396.0
2018-08-13 10:45:00,75.3,75.3,75.19,75.21,86677.0,54.7307,54.7307,54.6507,54.6652,86677.0
2018-08-13 10:50:00,75.23,75.24,75.11,75.11,94952.0,54.6798,54.687,54.5926,54.5926,94952.0
2018-08-13 10:55:00,75.11,75.18,75.09,75.17,76826.0,54.5926,54.6434,54.578,54.6362,76826.0
2018-08-13 11:00:00,75.17,75.28,75.17,75.23,102760.0,54.6362,54.7161,54.6362,54.6798,102760.0
2018-08-13 11:05:00,75.23,75.25,75.11,75.13,85643.0,54.6798,54.6943,54.5926,54.6071,85643.0
2018-08-13 11:10:00,75.13,75.16,75.08,75.14,92242.0,54.6071,54.6289,54.5708,54.6144,92242.0
2018-08-13 11:15:00,75.14,75.14,75.02,75.02,76750.0,54.6144,54.6144,54.5271,54.5271,76750.0
2018-08-13 11:20:00,75.03,75.07,75.01,75.03,44117.0,54.5344,54.5635,54.5199,54.5344,44117.0
2018-08-13 11:25:00,75.03,75.11,75.03,75.05,161322.0,54.5344,54.5926,54.5344,54.5489,161322.0
2018-08-13 11:30:00,75.04,75.06,75.0,75.02,71494.0,54.5417,54.5562,54.5126,54.5271,71494.0
2018-08-13 11:35:00,75.03,75.06,74.96,74.98,41907.0,54.5344,54.5562,54.4835,54.4981,41907.0
2018-08-13 11:40:00,74.98,74.99,74.94,74.95,62056.0,54.4981,54.5053,54.469,54.4763,62056.0
2018-08-13 11:45:00,74.94,74.99,74.89,74.89,68073.0,54.469,54.5053,54.4327,54.4327,68073.0
2018-08-13 11:50:00,74.89,74.89,74.79,74.79,110483.0,54.4327,54.4327,54.36,54.36,110483.0
2018-08-13 11:55:00,74.79,74.86,74.75,74.76,86845.0,54.36,54.4109,54.3309,54.3382,86845.0
2018-08-13 12:00:00,74.75,74.76,74.7,74.71,105367.0,54.3309,54.3382,54.2946,54.3018,105367.0
2018-08-13 12:05:00,74.72,74.77,74.69,74.73,66827.0,54.3091,54.3454,54.2873,54.3164,66827.0
2018-08-13 12:10:00,74.73,74.74,74.67,74.71,42669.0,54.3164,54.3236,54.2728,54.3018,42669.0
2018-08-13 12:15:00,74.71,74.73,74.64,74.66,51460.0,54.3018,54.3164,54.2509,54.2655,51460.0
2018-08-13 12:20:00,74.65,74.72,74.64,74.64,57327.0,54.2582,54.3091,54.2509,54.2509,57327.0
2018-08-13 12:25:00,74.63,74.65,74.55,74.59,169766.0,54.2437,54.2582,54.1855,54.2146,169766.0
2018-08-13 12:30:00,74.59,74.6,74.51,74.52,91076.0,54.2146,54.2219,54.1565,54.1637,91076.0
2018-08-13 12:35:00,74.52,74.56,74.48,74.55,53909.0,54.1637,54.1928,54.1347,54.1855,53909.0
2018-08-13 12:40:00,74.56,74.63,74.55,74.58,55878.0,54.1928,54.2437,54.1855,54.2073,55878.0
2018-08-13 12:45:00,74.58,74.58,74.48,74.48,63833.0,54.2073,54.2073,54.1347,54.1347,63833.0
2018-08-13 12:50:00,74.49,74.51,74.42,74.44,113381.0,54.1419,54.1565,54.091,54.1056,113381.0
2018-08-13 12:55:00,74.44,74.47,74.41,74.42,207188.0,54.1056,54.1274,54.0838,54.091,207188.0
2018-08-13 13:00:00,74.42,74.43,74.31,74.31,237474.0,54.091,54.0983,54.0111,54.0111,237474.0
2018-08-13 13:05:00,74.31,74.38,74.3,74.34,233430.0,54.0111,54.062,54.0038,54.0329,233430.0
2018-08-13 13:10:00,74.33,74.4,74.33,74.36,223582.0,54.0256,54.0765,54.0256,54.0474,223582.0
2018-08-13 13:15:00,74.36,74.48,74.33,74.48,108547.0,54.0474,54.1347,54.0256,54.1347,108547.0
2018-08-13 13:20:00,74.48,74.51,74.44,74.45,58536.0,54.1347,54.1565,54.1056,54.1128,58536.0
2018-08-13 13:25:00,74.46,74.49,74.43,74.44,91203.0,54.1201,54.1419,54.0983,54.1056,91203.0
2018-08-13 13:30:00,74.44,74.5,74.42,74.45,108893.0,54.1056,54.1492,54.091,54.1128,108893.0
2018-08-13 13:35:00,74.45,74.46,74.34,74.34,74363.0,54.1128,54.1201,54.0329,54.0329,74363.0
2018-08-13 13:40:00,74.35,74.4,74.35,74.37,100815.0,54.0402,54.0765,54.0402,54.0547,100815.0
2018-08-13 13:45:00,74.36,74.41,74.33,74.34,37399.0,54.0474,54.0838,54.0256,54.0329,37399.0
2018-08-13 13:50:00,74.34,74.43,74.33,74.4,76389.0,54.0329,54.0983,54.0256,54.0765,76389.0
2018-08-13 13:55:00,74.41,74.49,74.41,74.46,64855.0,54.0838,54.1419,54.0838,54.1201,64855.0
2018-08-13 14:00:00,74.46,74.55,74.46,74.55,58045.0,54.1201,54.1855,54.1201,54.1855,58045.0
2018-08-13 14:05:00,74.54,74.58,74.52,74.53,80187.0,54.1783,54.2073,54.1637,54.171,80187.0
2018-08-13 14:10:00,74.53,74.58,74.53,74.56,52196.0,54.171,54.2073,54.171,54.1928,52196.0
2018-08-13 14:15:00,74.56,74.64,74.56,74.62,71024.0,54.1928,54.2509,54.1928,54.2364,71024.0
2018-08-13 14:20:00,74.62,74.67,74.58,74.63,65491.0,54.2364,54.2728,54.2073,54.2437,65491.0
2018-08-13 14:25:00,74.63,74.69,74.61,74.68,108812.0,54.2437,54.2873,54.2291,54.28,108812.0
2018-08-13 14:30:00,74.68,74.73,74.67,74.68,70197.0,54.28,54.3164,54.2728,54.28,70197.0
2018-08-13 14:35:00,74.68,74.68,74.57,74.62,181999.0,54.28,54.28,54.2001,54.2364,181999.0
2018-08-13 14:40:00,74.62,74.66,74.61,74.63,117377.0,54.2364,54.2655,54.2291,54.2437,117377.0
2018-08-13 14:45:00,74.63,74.69,74.63,74.67,35775.0,54.2437,54.2873,54.2437,54.2728,35775.0
2018-08-13 14:50:00,74.67,74.69,74.59,74.6,104680.0,54.2728,54.2873,54.2146,54.2219,104680.0
2018-08-13 14:55:00,74.61,74.65,74.58,74.62,88108.0,54.2291,54.2582,54.2073,54.2364,88108.0
2018-08-13 15:00:00,74.61,74.61,74.53,74.56,86356.0,54.2291,54.2291,54.171,54.1928,86356.0
2018-08-13 15:05:00,74.56,74.6,74.54,74.59,74709.0,54.1928,54.2219,54.1783,54.2146,74709.0
2018-08-13 15:10:00,74.59,74.66,74.58,74.64,154298.0,54.2146,54.2655,54.2073,54.2509,154298.0
2018-08-13 15:15:00,74.64,74.67,74.57,74.58,90074.0,54.2509,54.2728,54.2001,54.2073,90074.0
2018-08-13 15:20:00,74.58,74.61,74.55,74.57,75889.0,54.2073,54.2291,54.1855,54.2001,75889.0
2018-08-13 15:25:00,74.56,74.6,74.49,74.51,172138.0,54.1928,54.2219,54.1419,54.1565,172138.0
2018-08-13 15:30:00,74.51,74.54,74.45,74.46,101607.0,54.1565,54.1783,54.1128,54.1201,101607.0
2018-08-13 15:35:00,74.45,74.52,74.42,74.5,200612.0,54.1128,54.1637,54.091,54.1492,200612.0
2018-08-13 15:40:00,74.49,74.52,74.44,74.5,283086.0,54.1419,54.1637,54.1056,54.1492,283086.0
2018-08-13 15:45:00,74.5,74.5,74.33,74.33,287611.0,54.1492,54.1492,54.0256,54.0256,287611.0
2018-08-13 15:50:00,74.33,74.37,74.29,74.33,400958.0,54.0256,54.0547,53.9966,54.0256,400958.0
2018-08-13 15:55:00,74.33,74.37,74.29,74.31,834054.0,54.0256,54.0547,53.9966,54.0111,834054.0
2018-08-14 09:30:00,74.9,74.96,74.8,74.94,361392.0,54.4399,54.4835,54.3672,54.469,361392.0
2018-08-14 09:35:00,74.95,75.01,74.84,74.94,184204.0,54.4763,54.5199,54.3963,54.469,184204.0
2018-08-14 09:40:00,74.94,75.0,74.86,74.94,101421.0,54.469,54.5126,54.4109,54.469,101421.0
2018-08-14 09:45:00,74.92,74.99,74.86,74.89,164209.0,54.4545,54.5053,54.4109,54.4327,164209.0
2018-08-14 09:50:00,74.87,74.9,74.69,74.89,163969.0,54.4181,54.4399,54.2873,54.4327,163969.0
2018-08-14 09:55:00,74.9,74.9,74.78,74.8,86422.0,54.4399,54.4399,54.3527,54.3672,86422.0
2018-08-14 10:00:00,74.8,74.88,74.73,74.78,163196.0,54.3672,54.4254,54.3164,54.3527,163196.0
2018-08-14 10:05:00,74.77,74.84,74.73,74.77,107606.0,54.3454,54.3963,54.3164,54.3454,107606.0
2018-08-14 10:10:00,74.76,74.85,74.74,74.83,126145.0,54.3382,54.4036,54.3236,54.389,126145.0
2018-08-14 10:15:00,74.82,74.85,74.78,74.78,124366.0,54.3818,54.4036,54.3527,54.3527,124366.0
2018-08-14 10:20:00,74.78,74.86,74.77,74.84,208971.0,54.3527,54.4109,54.3454,54.3963,208971.0
2018-08-14 10:25:00,74.84,74.94,74.83,74.88,149542.0,54.3963,54.469,54.389,54.4254,149542.0
2018-08-14 10:30:00,74.88,74.88,74.78,74.79,100990.0,54.4254,54.4254,54.3527,54.36,100990.0
2018-08-14 10:35:00,74.8,74.85,74.77,74.83,96265.0,54.3672,54.4036,54.3454,54.389,96265.0
2018-08-14 10:40:00,74.83,74.88,74.78,74.87,126622.0,54.389,54.4254,54.3527,54.4181,126622.0
2018-08-14 10:45:00,74.87,74.99,74.85,74.98,139105.0,54.4181,54.5053,54.4036,54.4981,139105.0
2018-08-14 10:50:00,74.97,74.99,74.92,74.95,126288.0,54.4908,54.5053,54.4545,54.4763,126288.0
2018-08-14 10:55:00,74.96,74.97,74.81,74.82,149955.0,54.4835,54.4908,54.3745,54.3818,149955.0
2018-08-14 11:00:00,74.81,74.84,74.77,74.82,76533.0,54.3745,54.3963,54.3454,54.3818,76533.0
2018-08-14 11:05:00,74.83,74.83,74.68,74.7,106118.0,54.389,54.389,54.28,54.2946,106118.0
2018-08-14 11:10:00,74.69,74.73,74.6,74.63,96569.0,54.2873,54.3164,54.2219,54.2437,96569.0
2018-08-14 11:15:00,74.64,74.67,74.53,74.54,204195.0,54.2509,54.2728,54.171,54.1783,204195.0
2018-08-14 11:20:00,74.53,74.64,74.52,74.61,87969.0,54.171,54.2509,54.1637,54.2291,87969.0
2018-08-14 11:25:00,74.6,74.64,74.52,74.52,95036.0,54.2219,54.2509,54.1637,54.1637,95036.0
2018-08-14 11:30:00,74.52,74.58,74.51,74.58,97733.0,54.1637,54.2073,54.1565,54.2073,97733.0
2018-08-14 11:35:00,74.58,74.6,74.56,74.58,39767.0,54.2073,54.2219,54.1928,54.2073,39767.0
2018-08-14 11:40:00,74.57,74.58,74.52,74.53,91260.0,54.2001,54.2073,54.1637,54.171,91260.0
2018-08-14 11:45:00,74.53,74.56,74.48,74.49,109152.0,54.171,54.1928,54.1347,54.1419,109152.0
2018-08-14 11:50:00,74.48,74.48,74.43,74.45,36904.0,54.1347,54.1347,54.0983,54.1128,36904.0
2018-08-14 11:55:00,74.44,74.46,74.37,74.38,41550.0,54.1056,54.1201,54.0547,54.062,41550.0
2018-08-14 12:00:00,74.38,74.47,74.37,74.42,33185.0,54.062,54.1274,54.0547,54.091,33185.0
2018-08-14 12:05:00,74.42,74.46,74.42,74.42,59370.0,54.091,54.1201,54.091,54.091,59370.0
2018-08-14 12:10:00,74.42,74.42,74.33,74.35,34956.0,54.091,54.091,54.0256,54.0402,34956.0
2018-08-14 12:15:00,74.35,74.4,74.31,74.4,53901.0,54.0402,54.0765,54.0111,54.0765,53901.0
2018-08-14 12:20:00,74.4,74.43,74.35,74.42,38832.0,54.0765,54.0983,54.0402,54.091,38832.0
2018-08-14 12:25:00,74.43,74.47,74.41,74.46,43579.0,54.0983,54.1274,54.0838,54.1201,43579.0
2018-08-14 12:30:00,74.46,74.47,74.39,74.4,70718.0,54.1201,54.1274,54.0692,54.0765,70718.0
2018-08-14 12:35:00,74.4,74.44,74.39,74.4,77804.0,54.0765,54.1056,54.0692,54.0765,77804.0
2018-08-14 12:40:00,74.39,74.4,74.3,74.3,52464.0,54.0692,54.0765,54.0038,54.0038,52464.0
2018-08-14 12:45:00,74.31,74.35,74.25,74.26,43643.0,54.0111,54.0402,53.9675,53.9748,43643.0
2018-08-14 12:50:00,74.26,74.3,74.24,74.24,71251.0,53.9748,54.0038,53.9602,53.9602,71251.0
2018-08-14 12:55:00,74.25,74.34,74.24,74.3,62850.0,53.9675,54.0329,53.9602,54.0038,62850.0
2018-08-14 13:00:00,74.3,74.31,74.26,74.3,77612.0,54.0038,54.0111,53.9748,54.0038,77612.0
2018-08-14 13:05:00,74.29,74.29,74.21,74.26,73019.0,53.9966,53.9966,53.9384,53.9748,73019.0
2018-08-14 13:10:00,74.26,74.26,74.2,74.22,50539.0,53.9748,53.9748,53.9311,53.9457,50539.0
2018-08-14 13:15:00,74.21,74.25,74.21,74.21,55807.0,53.9384,53.9675,53.9384,53.9384,55807.0
2018-08-14 13:20:00,74.22,74.35,74.2,74.34,50925.0,53.9457,54.0402,53.9311,54.0329,50925.0
2018-08-14 13:25:00,74.34,74.35,74.3,74.33,35568.0,54.0329,54.0402,54.0038,54.0256,35568.0
2018-08-14 13:30:00,74.34,74.37,74.32,74.35,69457.0,54.0329,54.0547,54.0184,54.0402,69457.0
2018-08-14 13:35:00,74.36,74.38,74.34,74.36,29830.0,54.0474,54.062,54.0329,54.0474,29830.0
2018-08-14 13:40:00,74.36,74.38,74.35,74.37,27255.0,54.0474,54.062,54.0402,54.0547,27255.0
2018-08-14 13:45:00,74.37,74.39,74.35,74.35,82214.0,54.0547,54.0692,54.0402,54.0402,82214.0
2018-08-14 13:50:00,74.35,74.38,74.34,74.38,30478.0,54.0402,54.062,54.0329,54.062,30478.0
2018-08-14 13:55:00,74.38,74.5,74.37,74.47,78928.0,54.062,54.1492,54.0547,54.1274,78928.0
2018-08-14 14:00:00,74.47,74.51,74.44,74.45,40683.0,54.1274,54.1565,54.1056,54.1128,40683.0
2018-08-14 14:05:00,74.44,74.48,74.43,74.45,78536.0,54.1056,54.1347,54.0983,54.1128,78536.0
2018-08-14 14:10:00,74.45,74.46,74.41,74.41,94676.0,54.1128,54.1201,54.0838,54.0838,94676.0
2018-08-14 14:15:00,74.42,74.43,74.4,74.42,44021.0,54.091,54.0983,54.0765,54.091,44021.0
2018-08-14 14:20:00,74.42,74.42,74.36,74.4,74736.0,54.091,54.091,54.0474,54.0765,74736.0
2018-08-14 14:25:00,74.4,74.45,74.37,74.45,75462.0,54.0765,54.1128,54.0547,54.1128,75462.0
2018-08-14 14:30:00,74.44,74.46,74.42,74.43,30588.0,54.1056,54.1201,54.091,54.0983,30588.0
2018-08-14 14:35:00,74.44,74.47,74.43,74.47,26818.0,54.1056,54.1274,54.0983,54.1274,26818.0
2018-08-14 14:40:00,74.46,74.51,74.45,74.51,71658.0,54.1201,54.1565,54.1128,54.1565,71658.0
2018-08-14 14:45:00,74.51,74.52,74.46,74.47,39069.0,54.1565,54.1637,54.1201,54.1274,39069.0
2018-08-14 14:50:00,74.47,74.51,74.45,74.51,37712.0,54.1274,54.1565,54.1128,54.1565,37712.0
2018-08-14 14:55:00,74.5,74.52,74.47,74.48,33499.0,54.1492,54.1637,54.1274,54.1347,33499.0
2018-08-14 15:00:00,74.48,74.53,74.48,74.52,45634.0,54.1347,54.171,54.1347,54.1637,45634.0
2018-08-14 15:05:00,74.52,74.58,74.52,74.55,45226.0,54.1637,54.2073,54.1637,54.1855,45226.0
2018-08-14 15:10:00,74.56,74.56,74.52,74.55,92078.0,54.1928,54.1928,54.1637,54.1855,92078.0
2018-08-14 15:15:00,74.56,74.61,74.54,74.6,119560.0,54.1928,54.2291,54.1783,54.2219,119560.0
2018-08-14 15:20:00,74.59,74.61,74.54,74.61,166825.0,54.2146,54.2291,54.1783,54.2291,166825.0
2018-08-14 15:25:00,74.61,74.61,74.53,74.54,94037.0,54.2291,54.2291,54.171,54.1783,94037.0
2018-08-14 15:30:00,74.54,74.56,74.5,74.55,120088.0,54.1783,54.1928,54.1492,54.1855,120088.0
2018-08-14 15:35:00,74.55,74.56,74.5,74.55,101863.0,54.1855,54.1928,54.1492,54.1855,101863.0
2018-08-14 15:40:00,74.55,74.55,74.49,74.5,123515.0,54.1855,54.1855,54.1419,54.1492,123515.0
2018-08-14 15:45:00,74.5,74.54,74.48,74.52,185527.0,54.1492,54.1783,54.1347,54.1637,185527.0
2018-08-14 15:50:00,74.53,74.54,74.5,74.54,221348.0,54.171,54.1783,54.1492,54.1783,221348.0
2018-08-14 15:55:00,74.54,74.55,74.47,74.51,566331.0,54.1783,54.1855,54.1274,54.1565,566331.0
2018-08-15 09:30:00,73.8,73.92,73.57,73.6,467422.0,53.6404,53.7276,53.4732,53.495,467422.0
2018-08-15 09:35:00,73.59,73.66,73.45,73.59,486056.0,53.4878,53.5386,53.386,53.4878,486056.0
2018-08-15 09:40:00,73.6,73.61,73.41,73.45,233719.0,53.495,53.5023,53.3569,53.386,233719.0
2018-08-15 09:45:00,73.44,73.44,73.24,73.24,577162.0,53.3787,53.3787,53.2334,53.2334,577162.0
2018-08-15 09:50:00,73.24,73.24,72.89,72.98,947983.0,53.2334,53.2334,52.979,53.0444,947983.0
2018-08-15 09:55:00,72.97,72.98,72.76,72.81,419077.0,53.0371,53.0444,52.8845,52.9208,419077.0
2018-08-15 10:00:00,72.8,72.87,72.74,72.74,425252.0,52.9136,52.9645,52.87,52.87,425252.0
2018-08-15 10:05:00,72.74,72.74,72.61,72.73,446101.0,52.87,52.87,52.7755,52.8627,446101.0
2018-08-15 10:10:00,72.73,72.73,72.5,72.53,545530.0,52.8627,52.8627,52.6955,52.7173,545530.0
2018-08-15 10:15:00,72.53,72.59,72.42,72.48,351908.0,52.7173,52.7609,52.6374,52.681,351908.0
2018-08-15 10:20:00,72.48,72.49,72.28,72.4,608048.0,52.681,52.6883,52.5356,52.6228,608048.0
2018-08-15 10:25:00,72.4,72.56,72.26,72.55,395055.0,52.6228,52.7391,52.5211,52.7319,395055.0
2018-08-15 10:30:00,72.51,72.55,72.17,72.21,822456.0,52.7028,52.7319,52.4557,52.4847,822456.0
2018-08-15 10:35:00,72.2,72.33,72.16,72.23,378090.0,52.4775,52.572,52.4484,52.4993,378090.0
2018-08-15 10:40:00,72.23,72.3,72.21,72.27,394310.0,52.4993,52.5502,52.4847,52.5283,394310.0
2018-08-15 10:45:00,72.26,72.33,72.22,72.31,386191.0,52.5211,52.572,52.492,52.5574,386191.0
2018-08-15 10:50:00,72.31,72.32,72.09,72.09,476709.0,52.5574,52.5647,52.3975,52.3975,476709.0
2018-08-15 10:55:00,72.09,72.1,71.83,71.84,1279855.0,52.3975,52.4048,52.2085,52.2158,1279855.0
2018-08-15 11:00:00,71.83,72.06,71.78,72.05,455156.0,52.2085,52.3757,52.1722,52.3684,455156.0
2018-08-15 11:05:00,72.04,72.23,71.92,72.2,765753.0,52.3612,52.4993,52.274,52.4775,765753.0
2018-08-15 11:10:00,72.21,72.33,72.17,72.22,809149.0,52.4847,52.572,52.4557,52.492,809149.0
2018-08-15 11:15:00,72.22,72.27,72.13,72.21,297405.0,52.492,52.5283,52.4266,52.4847,297405.0
2018-08-15 11:20:00,72.21,72.3,72.21,72.26,241713.0,52.4847,52.5502,52.4847,52.5211,241713.0
2018-08-15 11:25:00,72.25,72.39,72.25,72.38,216606.0,52.5138,52.6156,52.5138,52.6083,216606.0
2018-08-15 11:30:00,72.38,72.58,72.34,72.57,177913.0,52.6083,52.7537,52.5792,52.7464,177913.0
2018-08-15 11:35:00,72.58,72.68,72.56,72.57,252877.0,52.7537,52.8264,52.7391,52.7464,252877.0
2018-08-15 11:40:00,72.58,72.58,72.44,72.45,140724.0,52.7537,52.7537,52.6519,52.6592,140724.0
2018-08-15 11:45:00,72.46,72.54,72.43,72.49,141677.0,52.6664,52.7246,52.6446,52.6883,141677.0
2018-08-15 11:50:00,72.5,72.51,72.39,72.39,98521.0,52.6955,52.7028,52.6156,52.6156,98521.0
2018-08-15 11:55:00,72.38,72.41,72.23,72.28,239476.0,52.6083,52.6301,52.4993,52.5356,239476.0
2018-08-15 12:00:00,72.27,72.36,72.25,72.28,147328.0,52.5283,52.5938,52.5138,52.5356,147328.0
2018-08-15 12:05:00,72.28,72.34,72.22,72.33,129492.0,52.5356,52.5792,52.492,52.572,129492.0
2018-08-15 12:10:00,72.32,72.32,72.14,72.16,147892.0,52.5647,52.5647,52.4339,52.4484,147892.0
2018-08-15 12:15:00,72.16,72.24,72.13,72.2,238941.0,52.4484,52.5065,52.4266,52.4775,238941.0
2018-08-15 12:20:00,72.2,72.29,72.16,72.28,141542.0,52.4775,52.5429,52.4484,52.5356,141542.0
2018-08-15 12:25:00,72.29,72.34,72.26,72.33,185981.0,52.5429,52.5792,52.5211,52.572,185981.0
2018-08-15 12:30:00,72.33,72.39,72.32,72.39,146102.0,52.572,52.6156,52.5647,52.6156,146102.0
2018-08-15 12:35:00,72.39,72.43,72.32,72.37,72389.0,52.6156,52.6446,52.5647,52.601,72389.0
2018-08-15 12:40:00,72.37,72.43,72.34,72.43,158128.0,52.601,52.6446,52.5792,52.6446,158128.0
2018-08-15 12:45:00,72.43,72.46,72.35,72.38,158146.0,52.6446,52.6664,52.5865,52.6083,158146.0
2018-08-15 12:50:00,72.39,72.44,72.37,72.38,77543.0,52.6156,52.6519,52.601,52.6083,77543.0
2018-08-15 12:55:00,72.37,72.4,72.31,72.38,124826.0,52.601,52.6228,52.5574,52.6083,124826.0
2018-08-15 13:00:00,72.38,72.39,72.28,72.28,107400.0,52.6083,52.6156,52.5356,52.5356,107400.0
2018-08-15 13:05:00,72.28,72.3,72.18,72.2,142277.0,52.5356,52.5502,52.4629,52.4775,142277.0
2018-08-15 13:10:00,72.21,72.24,72.18,72.23,56861.0,52.4847,52.5065,52.4629,52.4993,56861.0
2018-08-15 13:15:00,72.23,72.23,72.08,72.08,176753.0,52.4993,52.4993,52.3903,52.3903,176753.0
2018-08-15 13:20:00,72.08,72.18,72.07,72.11,209516.0,52.3903,52.4629,52.383,52.4121,209516.0
2018-08-15 13:25:00,72.11,72.26,72.11,72.22,85291.0,52.4121,52.5211,52.4121,52.492,85291.0
2018-08-15 13:30:00,72.23,72.3,72.17,72.27,133124.0,52.4993,52.5502,52.4557,52.5283,133124.0
2018-08-15 13:35:00,72.28,72.29,72.21,72.25,437533.0,52.5356,52.5429,52.4847,52.5138,437533.0
2018-08-15 13:40:00,72.25,72.26,72.18,72.2,158245.0,52.5138,52.5211,52.4629,52.4775,158245.0
2018-08-15 13:45:00,72.2,72.25,72.13,72.15,111670.0,52.4775,52.5138,52.4266,52.4411,111670.0
2018-08-15 13:50:00,72.15,72.2,72.14,72.17,78455.0,52.4411,52.4775,52.4339,52.4557,78455.0
2018-08-15 13:55:00,72.17,72.18,72.09,72.11,132931.0,52.4557,52.4629,52.3975,52.4121,132931.0
2018-08-15 14:00:00,72.11,72.12,72.04,72.1,82769.0,52.4121,52.4193,52.3612,52.4048,82769.0
2018-08-15 14:05:00,72.1,72.1,71.89,71.92,308074.0,52.4048,52.4048,52.2522,52.274,308074.0
2018-08-15 14:10:00,71.91,71.98,71.84,71.85,193739.0,52.2667,52.3176,52.2158,52.2231,193739.0
2018-08-15 14:15:00,71.86,71.9,71.82,71.85,68670.0,52.2303,52.2594,52.2013,52.2231,68670.0
2018-08-15 14:20:00,71.85,71.86,71.79,71.83,98432.0,52.2231,52.2303,52.1795,52.2085,98432.0
2018-08-15 14:25:00,71.83,71.83,71.7,71.76,170636.0,52.2085,52.2085,52.1141,52.1577,170636.0
2018-08-15 14:30:00,71.76,71.85,71.72,71.84,165169.0,52.1577,52.2231,52.1286,52.2158,165169.0
2018-08-15 14:35:00,71.85,71.94,71.83,71.88,165496.0,52.2231,52.2885,52.2085,52.2449,165496.0
2018-08-15 14:40:00,71.88,71.94,71.84,71.85,134639.0,52.2449,52.2885,52.2158,52.2231,134639.0
2018-08-15 14:45:00,71.85,71.85,71.72,71.75,96477.0,52.2231,52.2231,52.1286,52.1504,96477.0
2018-08-15 14:50:00,71.75,71.87,71.74,71.86,141649.0,52.1504,52.2376,52.1431,52.2303,141649.0
2018-08-15 14:55:00,71.86,71.97,71.81,71.97,149607.0,52.2303,52.3103,52.194,52.3103,149607.0
2018-08-15 15:00:00,71.96,72.03,71.93,72.01,176724.0,52.303,52.3539,52.2812,52.3394,176724.0
2018-08-15 15:05:00,72.01,72.06,71.97,71.97,212178.0,52.3394,52.3757,52.3103,52.3103,212178.0
2018-08-15 15:10:00,71.97,71.98,71.89,71.95,191148.0,52.3103,52.3176,52.2522,52.2958,191148.0
2018-08-15 15:15:00,71.97,71.98,71.9,71.91,140201.0,52.3103,52.3176,52.2594,52.2667,140201.0
2018-08-15 15:20:00,71.91,71.96,71.89,71.94,122088.0,52.2667,52.303,52.2522,52.2885,122088.0
2018-08-15 15:25:00,71.94,71.95,71.84,71.88,168990.0,52.2885,52.2958,52.2158,52.2449,168990.0
2018-08-15 15:30:00,71.88,72.11,71.87,72.09,387895.0,52.2449,52.4121,52.2376,52.3975,387895.0
2018-08-15 15:35:00,72.09,72.12,72.02,72.02,375075.0,52.3975,52.4193,52.3466,52.3466,375075.0
2018-08-15 15:40:00,72.02,72.04,71.98,72.02,508029.0,52.3466,52.3612,52.3176,52.3466,508029.0
2018-08-15 15:45:00,72.02,72.1,72.0,72.03,715265.0,52.3466,52.4048,52.3321,52.3539,715265.0
2018-08-15 15:50:00,72.03,72.04,71.94,71.95,423976.0,52.3539,52.3612,52.2885,52.2958,423976.0
2018-08-15 15:55:00,71.95,71.99,71.87,71.91,1293571.0,52.2958,52.3248,52.2376,52.2667,1293571.0
2018-08-16 09:30:00,72.26,72.5,72.25,72.45,556626.0,52.5211,52.6955,52.5138,52.6592,556626.0
2018-08-16 09:35:00,72.46,72.58,72.36,72.41,273694.0,52.6664,52.7537,52.5938,52.6301,273694.0
2018-08-16 09:40:00,72.42,72.48,72.27,72.3,186581.0,52.6374,52.681,52.5283,52.5502,186581.0
2018-08-16 09:45:00,72.31,72.41,72.27,72.32,217906.0,52.5574,52.6301,52.5283,52.5647,217906.0
2018-08-16 09:50:00,72.32,72.46,72.28,72.35,153683.0,52.5647,52.6664,52.5356,52.5865,153683.0
2018-08-16 09:55:00,72.35,72.4,72.24,72.26,282585.0,52.5865,52.6228,52.5065,52.5211,282585.0
2018-08-16 10:00:00,72.26,72.4,72.25,72.38,456844.0,52.5211,52.6228,52.5138,52.6083,456844.0
2018-08-16 10:05:00,72.39,72.46,72.34,72.41,253209.0,52.6156,52.6664,52.5792,52.6301,253209.0
2018-08-16 10:10:00,72.4,72.44,72.31,72.33,251335.0,52.6228,52.6519,52.5574,52.572,251335.0
2018-08-16 10:15:00,72.33,72.38,72.29,72.31,106542.0,52.572,52.6083,52.5429,52.5574,106542.0
2018-08-16 10:20:00,72.31,72.33,72.25,72.32,110579.0,52.5574,52.572,52.5138,52.5647,110579.0
2018-08-16 10:25:00,72.32,72.33,72.22,72.25,172910.0,52.5647,52.572,52.492,52.5138,172910.0
2018-08-16 10:30:00,72.25,72.34,72.23,72.34,122904.0,52.5138,52.5792,52.4993,52.5792,122904.0
2018-08-16 10:35:00,72.35,72.49,72.34,72.44,174140.0,52.5865,52.6883,52.5792,52.6519,174140.0
2018-08-16 10:40:00,72.44,72.46,72.38,72.4,105825.0,52.6519,52.6664,52.6083,52.6228,105825.0
2018-08-16 10:45:00,72.4,72.45,72.35,72.45,121272.0,52.6228,52.6592,52.5865,52.6592,121272.0
2018-08-16 10:50:00,72.45,72.51,72.42,72.49,93893.0,52.6592,52.7028,52.6374,52.6883,93893.0
2018-08-16 10:55:00,72.5,72.53,72.42,72.51,144099.0,52.6955,52.7173,52.6374,52.7028,144099.0
2018-08-16 11:00:00,72.5,72.6,72.49,72.54,311573.0,52.6955,52.7682,52.6883,52.7246,311573.0
2018-08-16 11:05:00,72.54,72.65,72.54,72.62,88234.0,52.7246,52.8045,52.7246,52.7827,88234.0
2018-08-16 11:10:00,72.62,72.67,72.58,72.66,107827.0,52.7827,52.8191,52.7537,52.8118,107827.0
2018-08-16 11:15:00,72.67,72.76,72.66,72.67,204218.0,52.8191,52.8845,52.8118,52.8191,204218.0
2018-08-16 11:20:00,72.66,72.75,72.64,72.73,262164.0,52.8118,52.8772,52.7973,52.8627,262164.0
2018-08-16 11:25:00,72.74,72.75,72.68,72.72,119388.0,52.87,52.8772,52.8264,52.8554,119388.0
2018-08-16 11:30:00,72.72,72.73,72.62,72.62,127350.0,52.8554,52.8627,52.7827,52.7827,127350.0
2018-08-16 11:35:00,72.62,72.75,72.62,72.72,88445.0,52.7827,52.8772,52.7827,52.8554,88445.0
2018-08-16 11:40:00,72.72,72.75,72.63,72.66,113176.0,52.8554,52.8772,52.79,52.8118,113176.0
2018-08-16 11:45:00,72.67,72.68,72.61,72.63,83259.0,52.8191,52.8264,52.7755,52.79,83259.0
2018-08-16 11:50:00,72.63,72.67,72.61,72.66,64197.0,52.79,52.8191,52.7755,52.8118,64197.0
2018-08-16 11:55:00,72.65,72.7,72.62,72.69,74084.0,52.8045,52.8409,52.7827,52.8336,74084.0
2018-08-16 12:00:00,72.69,72.74,72.69,72.69,68006.0,52.8336,52.87,52.8336,52.8336,68006.0
2018-08-16 12:05:00,72.69,72.82,72.67,72.77,256343.0,52.8336,52.9281,52.8191,52.8918,256343.0
2018-08-16 12:10:00,72.77,72.82,72.74,72.78,103474.0,52.8918,52.9281,52.87,52.899,103474.0
2018-08-16 12:15:00,72.78,72.84,72.77,72.83,109980.0,52.899,52.9426,52.8918,52.9354,109980.0
2018-08-16 12:20:00,72.83,72.84,72.73,72.74,88356.0,52.9354,52.9426,52.8627,52.87,88356.0
2018-08-16 12:25:00,72.74,72.78,72.69,72.7,107267.0,52.87,52.899,52.8336,52.8409,107267.0
2018-08-16 12:30:00,72.69,72.69,72.63,72.68,77583.0,52.8336,52.8336,52.79,52.8264,77583.0
2018-08-16 12:35:00,72.68,72.7,72.66,72.69,38083.0,52.8264,52.8409,52.8118,52.8336,38083.0
2018-08-16 12:40:00,72.68,72.68,72.6,72.63,109552.0,52.8264,52.8264,52.7682,52.79,109552.0
2018-08-16 12:45:00,72.64,72.73,72.64,72.73,111355.0,52.7973,52.8627,52.7973,52.8627,111355.0
2018-08-16 12:50:00,72.72,72.76,72.71,72.73,114713.0,52.8554,52.8845,52.8482,52.8627,114713.0
2018-08-16 12:55:00,72.73,72.77,72.69,72.7,180888.0,52.8627,52.8918,52.8336,52.8409,180888.0
2018-08-16 13:00:00,72.7,72.77,72.69,72.72,109505.0,52.8409,52.8918,52.8336,52.8554,109505.0
2018-08-16 13:05:00,72.73,72.74,72.7,72.73,62052.0,52.8627,52.87,52.8409,52.8627,62052.0
2018-08-16 13:10:00,72.73,72.79,72.7,72.75,197917.0,52.8627,52.9063,52.8409,52.8772,197917.0
2018-08-16 13:15:00,72.75,72.75,72.69,72.7,74298.0,52.8772,52.8772,52.8336,52.8409,74298.0
2018-08-16 13:20:00,72.71,72.74,72.65,72.67,300046.0,52.8482,52.87,52.8045,52.8191,300046.0
2018-08-16 13:25:00,72.67,72.68,72.63,72.66,207766.0,52.8191,52.8264,52.79,52.8118,207766.0
2018-08-16 13:30:00,72.66,72.66,72.63,72.65,153280.0,52.8118,52.8118,52.79,52.8045,153280.0
2018-08-16 13:35:00,72.65,72.75,72.65,72.73,89521.0,52.8045,52.8772,52.8045,52.8627,89521.0
2018-08-16 13:40:00,72.75,72.75,72.69,72.69,44129.0,52.8772,52.8772,52.8336,52.8336,44129.0
2018-08-16 13:45:00,72.68,72.68,72.62,72.63,63618.0,52.8264,52.8264,52.7827,52.79,63618.0
2018-08-16 13:50:00,72.63,72.7,72.63,72.69,31214.0,52.79,52.8409,52.79,52.8336,31214.0
2018-08-16 13:55:00,72.69,72.71,72.63,72.69,102646.0,52.8336,52.8482,52.79,52.8336,102646.0
2018-08-16 14:00:00,72.69,72.7,72.62,72.64,128298.0,52.8336,52.8409,52.7827,52.7973,128298.0
2018-08-16 14:05:00,72.65,72.66,72.57,72.57,104146.0,52.8045,52.8118,52.7464,52.7464,104146.0
2018-08-16 14:10:00,72.58,72.6,72.57,72.57,70686.0,52.7537,52.7682,52.7464,52.7464,70686.0
2018-08-16 14:15:00,72.57,72.63,72.56,72.62,56155.0,52.7464,52.79,52.7391,52.7827,56155.0
2018-08-16 14:20:00,72.62,72.65,72.56,72.56,87240.0,52.7827,52.8045,52.7391,52.7391,87240.0
2018-08-16 14:25:00,72.56,72.57,72.5,72.51,67328.0,52.7391,52.7464,52.6955,52.7028,67328.0
2018-08-16 14:30:00,72.51,72.51,72.41,72.51,113099.0,52.7028,52.7028,52.6301,52.7028,113099.0
2018-08-16 14:35:00,72.5,72.56,72.5,72.54,66217.0,52.6955,52.7391,52.6955,52.7246,66217.0
2018-08-16 14:40:00,72.54,72.57,72.51,72.54,53523.0,52.7246,52.7464,52.7028,52.7246,53523.0
2018-08-16 14:45:00,72.54,72.54,72.49,72.52,55806.0,52.7246,52.7246,52.6883,52.7101,55806.0
2018-08-16 14:50:00,72.53,72.59,72.52,72.59,100673.0,52.7173,52.7609,52.7101,52.7609,100673.0
2018-08-16 14:55:00,72.59,72.61,72.54,72.54,47233.0,52.7609,52.7755,52.7246,52.7246,47233.0
2018-08-16 15:00:00,72.55,72.59,72.52,72.58,73873.0,52.7319,52.7609,52.7101,52.7537,73873.0
2018-08-16 15:05:00,72.58,72.62,72.52,72.53,96742.0,52.7537,52.7827,52.7101,52.7173,96742.0
2018-08-16 15:10:00,72.53,72.55,72.51,72.54,133620.0,52.7173,52.7319,52.7028,52.7246,133620.0
2018-08-16 15:15:00,72.53,72.57,72.52,72.54,164399.0,52.7173,52.7464,52.7101,52.7246,164399.0
2018-08-16 15:20:00,72.55,72.55,72.5,72.5,142867.0,52.7319,52.7319,52.6955,52.6955,142867.0
2018-08-16 15:25:00,72.5,72.57,72.49,72.53,212483.0,52.6955,52.7464,52.6883,52.7173,212483.0
2018-08-16 15:30:00,72.53,72.53,72.45,72.52,228349.0,52.7173,52.7173,52.6592,52.7101,228349.0
2018-08-16 15:35:00,72.52,72.52,72.43,72.47,140442.0,52.7101,52.7101,52.6446,52.6737,140442.0
2018-08-16 15:40:00,72.46,72.48,72.41,72.43,215255.0,52.6664,52.681,52.6301,52.6446,215255.0
2018-08-16 15:45:00,72.43,72.48,72.42,72.45,253266.0,52.6446,52.681,52.6374,52.6592,253266.0
2018-08-16 15:50:00,72.45,72.45,72.39,72.44,380996.0,52.6592,52.6592,52.6156,52.6519,380996.0
2018-08-16 15:55:00,72.44,72.46,72.4,72.43,1112924.0,52.6519,52.6664,52.6228,52.6446,1112924.0
2018-08-17 09:30:00,72.62,72.79,72.62,72.73,323073.0,52.7827,52.9063,52.7827,52.8627,323073.0
2018-08-17 09:35:00,72.75,72.78,72.55,72.67,405544.0,52.8772,52.899,52.7319,52.8191,405544.0
2018-08-17 09:40:00,72.67,72.69,72.55,72.68,172765.0,52.8191,52.8336,52.7319,52.8264,172765.0
2018-08-17 09:45:00,72.69,72.72,72.62,72.64,124232.0,52.8336,52.8554,52.7827,52.7973,124232.0
2018-08-17 09:50:00,72.63,72.72,72.58,72.7,338852.0,52.79,52.8554,52.7537,52.8409,338852.0
2018-08-17 09:55:00,72.69,72.73,72.6,72.67,210063.0,52.8336,52.8627,52.7682,52.8191,210063.0
2018-08-17 10:00:00,72.66,72.66,72.52,72.53,138442.0,52.8118,52.8118,52.7101,52.7173,138442.0
2018-08-17 10:05:00,72.54,72.56,72.47,72.53,129825.0,52.7246,52.7391,52.6737,52.7173,129825.0
2018-08-17 10:10:00,72.53,72.54,72.45,72.47,45684.0,52.7173,52.7246,52.6592,52.6737,45684.0
2018-08-17 10:15:00,72.46,72.54,72.43,72.49,64270.0,52.6664,52.7246,52.6446,52.6883,64270.0
2018-08-17 10:20:00,72.48,72.54,72.45,72.5,70314.0,52.681,52.7246,52.6592,52.6955,70314.0
2018-08-17 10:25:00,72.5,72.52,72.44,72.45,72214.0,52.6955,52.7101,52.6519,52.6592,72214.0
2018-08-17 10:30:00,72.45,72.52,72.44,72.52,57566.0,52.6592,52.7101,52.6519,52.7101,57566.0
2018-08-17 10:35:00,72.52,72.56,72.5,72.52,85771.0,52.7101,52.7391,52.6955,52.7101,85771.0
2018-08-17 10:40:00,72.52,72.52,72.44,72.45,54280.0,52.7101,52.7101,52.6519,52.6592,54280.0
2018-08-17 10:45:00,72.44,72.47,72.42,72.43,172226.0,52.6519,52.6737,52.6374,52.6446,172226.0
2018-08-17 10:50:00,72.43,72.48,72.41,72.46,154597.0,52.6446,52.681,52.6301,52.6664,154597.0
2018-08-17 10:55:00,72.45,72.49,72.41,72.48,71267.0,52.6592,52.6883,52.6301,52.681,71267.0
2018-08-17 11:00:00,72.48,72.53,72.47,72.53,56802.0,52.681,52.7173,52.6737,52.7173,56802.0
2018-08-17 11:05:00,72.53,72.54,72.46,72.49,79155.0,52.7173,52.7246,52.6664,52.6883,79155.0
2018-08-17 11:10:00,72.5,72.5,72.44,72.5,66099.0,52.6955,52.6955,52.6519,52.6955,66099.0
2018-08-17 11:15:00,72.51,72.57,72.48,72.54,167015.0,52.7028,52.7464,52.681,52.7246,167015.0
2018-08-17 11:20:00,72.54,72.56,72.5,72.51,156422.0,52.7246,52.7391,52.6955,52.7028,156422.0
2018-08-17 11:25:00,72.52,72.54,72.5,72.51,68750.0,52.7101,52.7246,52.6955,52.7028,68750.0
2018-08-17 11:30:00,72.52,72.54,72.48,72.51,109367.0,52.7101,52.7246,52.681,52.7028,109367.0
2018-08-17 11:35:00,72.51,72.54,72.48,72.5,157162.0,52.7028,52.7246,52.681,52.6955,157162.0
2018-08-17 11:40:00,72.5,72.56,72.48,72.55,235040.0,52.6955,52.7391,52.681,52.7319,235040.0
2018-08-17 11:45:00,72.55,72.56,72.51,72.54,211129.0,52.7319,52.7391,52.7028,52.7246,211129.0
2018-08-17 11:50:00,72.54,72.55,72.49,72.51,74454.0,52.7246,52.7319,52.6883,52.7028,74454.0
2018-08-17 11:55:00,72.51,72.53,72.45,72.51,154616.0,52.7028,52.7173,52.6592,52.7028,154616.0
2018-08-17 12:00:00,72.51,72.51,72.4,72.4,133669.0,52.7028,52.7028,52.6228,52.6228,133669.0
2018-08-17 12:05:00,72.4,72.42,72.38,72.4,42747.0,52.6228,52.6374,52.6083,52.6228,42747.0
2018-08-17 12:10:00,72.39,72.45,72.38,72.4,100576.0,52.6156,52.6592,52.6083,52.6228,100576.0
2018-08-17 12:15:00,72.4,72.46,72.4,72.42,104122.0,52.6228,52.6664,52.6228,52.6374,104122.0
2018-08-17 12:20:00,72.42,72.45,72.39,72.4,36785.0,52.6374,52.6592,52.6156,52.6228,36785.0
2018-08-17 12:25:00,72.4,72.42,72.39,72.42,23543.0,52.6228,52.6374,52.6156,52.6374,23543.0
2018-08-17 12:30:00,72.42,72.43,72.39,72.41,97986.0,52.6374,52.6446,52.6156,52.6301,97986.0
2018-08-17 12:35:00,72.41,72.42,72.38,72.38,70836.0,52.6301,52.6374,52.6083,52.6083,70836.0
2018-08-17 12:40:00,72.38,72.43,72.38,72.42,34781.0,52.6083,52.6446,52.6083,52.6374,34781.0
2018-08-17 12:45:00,72.42,72.46,72.4,72.46,40993.0,52.6374,52.6664,52.6228,52.6664,40993.0
2018-08-17 12:50:00,72.45,72.47,72.41,72.42,63982.0,52.6592,52.6737,52.6301,52.6374,63982.0
2018-08-17 12:55:00,72.42,72.43,72.37,72.38,57933.0,52.6374,52.6446,52.601,52.6083,57933.0
2018-08-17 13:00:00,72.37,72.4,72.36,72.37,48478.0,52.601,52.6228,52.5938,52.601,48478.0
2018-08-17 13:05:00,72.37,72.38,72.35,72.37,38293.0,52.601,52.6083,52.5865,52.601,38293.0
2018-08-17 13:10:00,72.37,72.39,72.35,72.38,26760.0,52.601,52.6156,52.5865,52.6083,26760.0
2018-08-17 13:15:00,72.38,72.44,72.37,72.43,32716.0,52.6083,52.6519,52.601,52.6446,32716.0
2018-08-17 13:20:00,72.42,72.43,72.37,72.38,47479.0,52.6374,52.6446,52.601,52.6083,47479.0
2018-08-17 13:25:00,72.38,72.39,72.34,72.36,30914.0,52.6083,52.6156,52.5792,52.5938,30914.0
2018-08-17 13:30:00,72.36,72.42,72.36,72.41,23731.0,52.5938,52.6374,52.5938,52.6301,23731.0
2018-08-17 13:35:00,72.41,72.45,72.39,72.44,53174.0,52.6301,52.6592,52.6156,52.6519,53174.0
2018-08-17 13:40:00,72.44,72.49,72.43,72.47,86495.0,52.6519,52.6883,52.6446,52.6737,86495.0
2018-08-17 13:45:00,72.47,72.48,72.46,72.47,24003.0,52.6737,52.681,52.6664,52.6737,24003.0
2018-08-17 13:50:00,72.47,72.48,72.42,72.45,74744.0,52.6737,52.681,52.6374,52.6592,74744.0
2018-08-17 13:55:00,72.45,72.51,72.44,72.46,141719.0,52.6592,52.7028,52.6519,52.6664,141719.0
2018-08-17 14:00:00,72.46,72.59,72.45,72.59,237417.0,52.6664,52.7609,52.6592,52.7609,237417.0
2018-08-17 14:05:00,72.59,72.62,72.58,72.59,150781.0,52.7609,52.7827,52.7537,52.7609,150781.0
2018-08-17 14:10:00,72.59,72.59,72.56,72.58,69254.0,52.7609,52.7609,52.7391,52.7537,69254.0
2018-08-17 14:15:00,72.58,72.63,72.58,72.61,88640.0,52.7537,52.79,52.7537,52.7755,88640.0
2018-08-17 14:20:00,72.61,72.64,72.6,72.63,54655.0,52.7755,52.7973,52.7682,52.79,54655.0
2018-08-17 14:25:00,72.64,72.69,72.62,72.68,92969.0,52.7973,52.8336,52.7827,52.8264,92969.0
2018-08-17 14:30:00,72.68,72.72,72.67,72.71,72240.0,52.8264,52.8554,52.8191,52.8482,72240.0
2018-08-17 14:35:00,72.7,72.71,72.63,72.68,62409.0,52.8409,52.8482,52.79,52.8264,62409.0
2018-08-17 14:40:00,72.69,72.77,72.68,72.74,52635.0,52.8336,52.8918,52.8264,52.87,52635.0
2018-08-17 14:45:00,72.75,72.77,72.7,72.7,56168.0,52.8772,52.8918,52.8409,52.8409,56168.0
2018-08-17 14:50:00,72.7,72.8,72.67,72.79,118484.0,52.8409,52.9136,52.8191,52.9063,118484.0
2018-08-17 14:55:00,72.78,72.79,72.72,72.75,170008.0,52.899,52.9063,52.8554,52.8772,170008.0
2018-08-17 15:00:00,72.74,72.75,72.66,72.68,104381.0,52.87,52.8772,52.8118,52.8264,104381.0
2018-08-17 15:05:00,72.68,72.73,72.68,72.68,42159.0,52.8264,52.8627,52.8264,52.8264,42159.0
2018-08-17 15:10:00,72.69,72.71,72.66,72.7,107306.0,52.8336,52.8482,52.8118,52.8409,107306.0
2018-08-17 15:15:00,72.7,72.73,72.66,72.73,67906.0,52.8409,52.8627,52.8118,52.8627,67906.0
2018-08-17 15:20:00,72.73,72.77,72.71,72.77,41895.0,52.8627,52.8918,52.8482,52.8918,41895.0
2018-08-17 15:25:00,72.77,72.78,72.75,72.75,96495.0,52.8918,52.899,52.8772,52.8772,96495.0
2018-08-17 15:30:00,72.75,72.76,72.7,72.73,139205.0,52.8772,52.8845,52.8409,52.8627,139205.0
2018-08-17 15:35:00,72.73,72.74,72.7,72.72,215382.0,52.8627,52.87,52.8409,52.8554,215382.0
2018-08-17 15:40:00,72.73,72.77,72.72,72.73,123020.0,52.8627,52.8918,52.8554,52.8627,123020.0
2018-08-17 15:45:00,72.73,72.74,72.69,72.7,229703.0,52.8627,52.87,52.8336,52.8409,229703.0
2018-08-17 15:50:00,72.7,72.72,72.65,72.69,493194.0,52.8409,52.8554,52.8045,52.8336,493194.0
2018-08-17 15:55:00,72.69,72.69,72.59,72.63,732295.0,52.8336,52.8336,52.7609,52.79,732295.0
2018-08-20 09:30:00,72.63,72.75,72.6,72.62,200696.0,52.79,52.8772,52.7682,52.7827,200696.0
2018-08-20 09:35:00,72.62,72.86,72.61,72.84,291384.0,52.7827,52.9572,52.7755,52.9426,291384.0
2018-08-20 09:40:00,72.84,72.91,72.78,72.8,199008.0,52.9426,52.9935,52.899,52.9136,199008.0
2018-08-20 09:45:00,72.79,72.84,72.72,72.8,135788.0,52.9063,52.9426,52.8554,52.9136,135788.0
2018-08-20 09:50:00,72.79,72.82,72.72,72.81,112018.0,52.9063,52.9281,52.8554,52.9208,112018.0
2018-08-20 09:55:00,72.8,72.82,72.74,72.78,99200.0,52.9136,52.9281,52.87,52.899,99200.0
2018-08-20 10:00:00,72.77,73.02,72.76,73.0,153986.0,52.8918,53.0735,52.8845,53.0589,153986.0
2018-08-20 10:05:00,72.99,73.07,72.95,72.98,154647.0,53.0517,53.1098,53.0226,53.0444,154647.0
2018-08-20 10:10:00,72.99,73.0,72.88,72.9,147215.0,53.0517,53.0589,52.9717,52.9863,147215.0
2018-08-20 10:15:00,72.9,72.93,72.86,72.9,98340.0,52.9863,53.0081,52.9572,52.9863,98340.0
2018-08-20 10:20:00,72.89,73.05,72.89,73.05,119489.0,52.979,53.0953,52.979,53.0953,119489.0
2018-08-20 10:25:00,73.06,73.12,73.05,73.1,113396.0,53.1025,53.1462,53.0953,53.1316,113396.0
2018-08-20 10:30:00,73.09,73.11,73.02,73.06,115470.0,53.1244,53.1389,53.0735,53.1025,115470.0
2018-08-20 10:35:00,73.06,73.08,73.01,73.01,67621.0,53.1025,53.1171,53.0662,53.0662,67621.0
2018-08-20 10:40:00,73.01,73.07,72.99,73.06,126989.0,53.0662,53.1098,53.0517,53.1025,126989.0
2018-08-20 10:45:00,73.06,73.14,73.04,73.11,159105.0,53.1025,53.1607,53.088,53.1389,159105.0
2018-08-20 10:50:00,73.11,73.12,73.07,73.11,129966.0,53.1389,53.1462,53.1098,53.1389,129966.0
2018-08-20 10:55:00,73.11,73.11,73.01,73.1,96435.0,53.1389,53.1389,53.0662,53.1316,96435.0
2018-08-20 11:00:00,73.11,73.14,73.05,73.11,159828.0,53.1389,53.1607,53.0953,53.1389,159828.0
2018-08-20 11:05:00,73.12,73.14,73.1,73.12,59895.0,53.1462,53.1607,53.1316,53.1462,59895.0
2018-08-20 11:10:00,73.13,73.15,73.06,73.09,64861.0,53.1534,53.168,53.1025,53.1244,64861.0
2018-08-20 11:15:00,73.09,73.16,73.06,73.16,40427.0,53.1244,53.1752,53.1025,53.1752,40427.0
2018-08-20 11:20:00,73.16,73.18,73.05,73.08,136420.0,53.1752,53.1898,53.0953,53.1171,136420.0
2018-08-20 11:25:00,73.08,73.13,73.05,73.11,84649.0,53.1171,53.1534,53.0953,53.1389,84649.0
2018-08-20 11:30:00,73.1,73.14,73.07,73.07,127769.0,53.1316,53.1607,53.1098,53.1098,127769.0
2018-08-20 11:35:00,73.07,73.1,73.02,73.09,71142.0,53.1098,53.1316,53.0735,53.1244,71142.0
2018-08-20 11:40:00,73.09,73.2,73.09,73.19,63868.0,53.1244,53.2043,53.1244,53.197,63868.0
2018-08-20 11:45:00,73.18,73.19,73.15,73.19,33633.0,53.1898,53.197,53.168,53.197,33633.0
2018-08-20 11:50:00,73.2,73.29,73.2,73.24,195765.0,53.2043,53.2697,53.2043,53.2334,195765.0
2018-08-20 11:55:00,73.25,73.26,73.17,73.17,175715.0,53.2406,53.2479,53.1825,53.1825,175715.0
2018-08-20 12:00:00,73.16,73.25,73.16,73.22,65817.0,53.1752,53.2406,53.1752,53.2188,65817.0
2018-08-20 12:05:00,73.22,73.27,73.21,73.27,59042.0,53.2188,53.2552,53.2116,53.2552,59042.0
2018-08-20 12:10:00,73.28,73.29,73.25,73.27,22936.0,53.2625,53.2697,53.2406,53.2552,22936.0
2018-08-20 12:15:00,73.26,73.3,73.26,73.29,20504.0,53.2479,53.277,53.2479,53.2697,20504.0
2018-08-20 12:20:00,73.29,73.33,73.28,73.31,26757.0,53.2697,53.2988,53.2625,53.2843,26757.0
2018-08-20 12:25:00,73.31,73.35,73.31,73.33,34594.0,53.2843,53.3133,53.2843,53.2988,34594.0
2018-08-20 12:30:00,73.33,73.36,73.3,73.3,50661.0,53.2988,53.3206,53.277,53.277,50661.0
2018-08-20 12:35:00,73.3,73.34,73.3,73.33,39951.0,53.277,53.3061,53.277,53.2988,39951.0
2018-08-20 12:40:00,73.34,73.35,73.32,73.34,21495.0,53.3061,53.3133,53.2915,53.3061,21495.0
2018-08-20 12:45:00,73.33,73.36,73.29,73.29,21094.0,53.2988,53.3206,53.2697,53.2697,21094.0
2018-08-20 12:50:00,73.29,73.3,73.25,73.27,28421.0,53.2697,53.277,53.2406,53.2552,28421.0
2018-08-20 12:55:00,73.27,73.3,73.25,73.29,78049.0,53.2552,53.277,53.2406,53.2697,78049.0
2018-08-20 13:00:00,73.3,73.3,73.23,73.23,69802.0,53.277,53.277,53.2261,53.2261,69802.0
2018-08-20 13:05:00,73.23,73.24,73.16,73.18,79749.0,53.2261,53.2334,53.1752,53.1898,79749.0
2018-08-20 13:10:00,73.19,73.2,73.15,73.17,110934.0,53.197,53.2043,53.168,53.1825,110934.0
2018-08-20 13:15:00,73.18,73.18,73.13,73.16,69280.0,53.1898,53.1898,53.1534,53.1752,69280.0
2018-08-20 13:20:00,73.16,73.21,73.15,73.21,23942.0,53.1752,53.2116,53.168,53.2116,23942.0
2018-08-20 13:25:00,73.2,73.22,73.16,73.18,123749.0,53.2043,53.2188,53.1752,53.1898,123749.0
2018-08-20 13:30:00,73.18,73.23,73.17,73.19,104853.0,53.1898,53.2261,53.1825,53.197,104853.0
2018-08-20 13:35:00,73.19,73.22,73.18,73.21,40510.0,53.197,53.2188,53.1898,53.2116,40510.0
2018-08-20 13:40:00,73.2,73.22,73.18,73.2,28083.0,53.2043,53.2188,53.1898,53.2043,28083.0
2018-08-20 13:45:00,73.2,73.22,73.19,73.2,17421.0,53.2043,53.2188,53.197,53.2043,17421.0
2018-08-20 13:50:00,73.2,73.21,73.18,73.2,45328.0,53.2043,53.2116,53.1898,53.2043,45328.0
2018-08-20 13:55:00,73.2,73.27,73.2,73.24,116222.0,53.2043,53.2552,53.2043,53.2334,116222.0
2018-08-20 14:00:00,73.24,73.24,73.13,73.14,113665.0,53.2334,53.2334,53.1534,53.1607,113665.0
2018-08-20 14:05:00,73.14,73.16,73.11,73.15,71084.0,53.1607,53.1752,53.1389,53.168,71084.0
2018-08-20 14:10:00,73.16,73.2,73.15,73.2,43097.0,53.1752,53.2043,53.168,53.2043,43097.0
2018-08-20 14:15:00,73.19,73.21,73.18,73.18,32684.0,53.197,53.2116,53.1898,53.1898,32684.0
2018-08-20 14:20:00,73.18,73.19,73.15,73.17,23803.0,53.1898,53.197,53.168,53.1825,23803.0
2018-08-20 14:25:00,73.17,73.19,73.13,73.18,36140.0,53.1825,53.197,53.1534,53.1898,36140.0
2018-08-20 14:30:00,73.18,73.2,73.15,73.16,54818.0,53.1898,53.2043,53.168,53.1752,54818.0
2018-08-20 14:35:00,73.17,73.19,73.16,73.18,29771.0,53.1825,53.197,53.1752,53.1898,29771.0
2018-08-20 14:40:00,73.17,73.19,73.15,73.18,73672.0,53.1825,53.197,53.168,53.1898,73672.0
2018-08-20 14:45:00,73.19,73.21,73.17,73.2,37534.0,53.197,53.2116,53.1825,53.2043,37534.0
2018-08-20 14:50:00,73.2,73.21,73.17,73.2,51359.0,53.2043,53.2116,53.1825,53.2043,51359.0
2018-08-20 14:55:00,73.21,73.22,73.2,73.21,34433.0,53.2116,53.2188,53.2043,53.2116,34433.0
2018-08-20 15:00:00,73.21,73.23,73.19,73.19,27175.0,53.2116,53.2261,53.197,53.197,27175.0
2018-08-20 15:05:00,73.2,73.21,73.14,73.19,45577.0,53.2043,53.2116,53.1607,53.197,45577.0
2018-08-20 15:10:00,73.2,73.22,73.18,73.19,62672.0,53.2043,53.2188,53.1898,53.197,62672.0
2018-08-20 15:15:00,73.19,73.23,73.19,73.2,25781.0,53.197,53.2261,53.197,53.2043,25781.0
2018-08-20 15:20:00,73.2,73.21,73.17,73.17,49143.0,53.2043,53.2116,53.1825,53.1825,49143.0
2018-08-20 15:25:00,73.18,73.2,73.16,73.16,44931.0,53.1898,53.2043,53.1752,53.1752,44931.0
2018-08-20 15:30:00,73.16,73.19,73.15,73.17,112131.0,53.1752,53.197,53.168,53.1825,112131.0
2018-08-20 15:35:00,73.16,73.17,73.15,73.16,55826.0,53.1752,53.1825,53.168,53.1752,55826.0
2018-08-20 15:40:00,73.15,73.16,73.1,73.16,232434.0,53.168,53.1752,53.1316,53.1752,232434.0
2018-08-20 15:45:00,73.16,73.19,73.15,73.15,164265.0,53.1752,53.197,53.168,53.168,164265.0
2018-08-20 15:50:00,73.15,73.15,73.08,73.09,267854.0,53.168,53.168,53.1171,53.1244,267854.0
2018-08-20 15:55:00,73.1,73.12,73.06,73.12,465889.0,53.1316,53.1462,53.1025,53.1462,465889.0
2018-08-21 09:30:00,73.71,73.83,73.57,73.73,365732.0,53.575,53.6622,53.4732,53.5895,365732.0
2018-08-21 09:35:00,73.74,73.84,73.68,73.73,168651.0,53.5968,53.6695,53.5532,53.5895,168651.0
2018-08-21 09:40:00,73.73,73.86,73.73,73.81,180820.0,53.5895,53.684,53.5895,53.6477,180820.0
2018-08-21 09:45:00,73.82,73.84,73.73,73.83,113144.0,53.6549,53.6695,53.5895,53.6622,113144.0
2018-08-21 09:50:00,73.82,73.93,73.78,73.89,174535.0,53.6549,53.7349,53.6259,53.7058,174535.0
2018-08-21 09:55:00,73.89,73.91,73.82,73.89,231204.0,53.7058,53.7204,53.6549,53.7058,231204.0
2018-08-21 10:00:00,73.88,73.96,73.86,73.88,128049.0,53.6986,53.7567,53.684,53.6986,128049.0
2018-08-21 10:05:00,73.89,73.94,73.86,73.94,162895.0,53.7058,53.7422,53.684,53.7422,162895.0
2018-08-21 10:10:00,73.94,73.97,73.9,73.96,80241.0,53.7422,53.764,53.7131,53.7567,80241.0
2018-08-21 10:15:00,73.96,73.99,73.92,73.97,131460.0,53.7567,53.7785,53.7276,53.764,131460.0
2018-08-21 10:20:00,73.97,74.01,73.94,73.98,84974.0,53.764,53.793,53.7422,53.7712,84974.0
2018-08-21 10:25:00,73.98,73.99,73.93,73.99,111546.0,53.7712,53.7785,53.7349,53.7785,111546.0
2018-08-21 10:30:00,74.0,74.05,73.97,74.03,80437.0,53.7858,53.8221,53.764,53.8076,80437.0
2018-08-21 10:35:00,74.03,74.03,73.95,73.97,80119.0,53.8076,53.8076,53.7494,53.764,80119.0
2018-08-21 10:40:00,73.98,74.05,73.96,74.04,78818.0,53.7712,53.8221,53.7567,53.8148,78818.0
2018-08-21 10:45:00,74.05,74.05,73.96,74.01,176839.0,53.8221,53.8221,53.7567,53.793,176839.0
2018-08-21 10:50:00,74.01,74.01,73.93,73.96,140924.0,53.793,53.793,53.7349,53.7567,140924.0
2018-08-21 10:55:00,73.97,73.99,73.92,73.94,164160.0,53.764,53.7785,53.7276,53.7422,164160.0
2018-08-21 11:00:00,73.94,73.94,73.86,73.92,212731.0,53.7422,53.7422,53.684,53.7276,212731.0
2018-08-21 11:05:00,73.92,73.96,73.91,73.96,109505.0,53.7276,53.7567,53.7204,53.7567,109505.0
2018-08-21 11:10:00,73.96,74.0,73.95,73.96,88921.0,53.7567,53.7858,53.7494,53.7567,88921.0
2018-08-21 11:15:00,73.96,73.96,73.86,73.87,83104.0,53.7567,53.7567,53.684,53.6913,83104.0
2018-08-21 11:20:00,73.87,73.93,73.83,73.93,122711.0,53.6913,53.7349,53.6622,53.7349,122711.0
2018-08-21 11:25:00,73.92,73.92,73.86,73.89,83989.0,53.7276,53.7276,53.684,53.7058,83989.0
2018-08-21 11:30:00,73.89,73.9,73.86,73.88,84727.0,53.7058,53.7131,53.684,53.6986,84727.0
2018-08-21 11:35:00,73.87,73.95,73.87,73.94,171289.0,53.6913,53.7494,53.6913,53.7422,171289.0
2018-08-21 11:40:00,73.94,73.96,73.92,73.93,66140.0,53.7422,53.7567,53.7276,53.7349,66140.0
2018-08-21 11:45:00,73.93,73.97,73.92,73.96,38204.0,53.7349,53.764,53.7276,53.7567,38204.0
2018-08-21 11:50:00,73.95,74.03,73.95,74.01,146632.0,53.7494,53.8076,53.7494,53.793,146632.0
2018-08-21 11:55:00,74.01,74.06,73.99,74.06,109280.0,53.793,53.8294,53.7785,53.8294,109280.0
2018-08-21 12:00:00,74.06,74.06,74.01,74.04,63758.0,53.8294,53.8294,53.793,53.8148,63758.0
2018-08-21 12:05:00,74.04,74.06,73.99,74.02,48759.0,53.8148,53.8294,53.7785,53.8003,48759.0
2018-08-21 12:10:00,74.02,74.04,74.0,74.02,72201.0,53.8003,53.8148,53.7858,53.8003,72201.0
2018-08-21 12:15:00,74.02,74.02,73.95,73.95,113740.0,53.8003,53.8003,53.7494,53.7494,113740.0
2018-08-21 12:20:00,73.95,73.97,73.93,73.94,21489.0,53.7494,53.764,53.7349,53.7422,21489.0
2018-08-21 12:25:00,73.95,73.97,73.94,73.96,28392.0,53.7494,53.764,53.7422,53.7567,28392.0
2018-08-21 12:30:00,73.96,73.98,73.92,73.97,83524.0,53.7567,53.7712,53.7276,53.764,83524.0
2018-08-21 12:35:00,73.97,73.98,73.95,73.98,41530.0,53.764,53.7712,53.7494,53.7712,41530.0
2018-08-21 12:40:00,73.98,73.99,73.96,73.97,29755.0,53.7712,53.7785,53.7567,53.764,29755.0
2018-08-21 12:45:00,73.97,73.98,73.93,73.95,31237.0,53.764,53.7712,53.7349,53.7494,31237.0
2018-08-21 12:50:00,73.95,73.97,73.94,73.95,33139.0,53.7494,53.764,53.7422,53.7494,33139.0
2018-08-21 12:55:00,73.95,73.98,73.94,73.96,61449.0,53.7494,53.7712,53.7422,53.7567,61449.0
2018-08-21 13:00:00,73.96,73.97,73.94,73.97,36893.0,53.7567,53.764,53.7422,53.764,36893.0
2018-08-21 13:05:00,73.96,73.96,73.89,73.9,42016.0,53.7567,53.7567,53.7058,53.7131,42016.0
2018-08-21 13:10:00,73.9,73.9,73.85,73.87,85627.0,53.7131,53.7131,53.6767,53.6913,85627.0
2018-08-21 13:15:00,73.88,73.95,73.87,73.94,58730.0,53.6986,53.7494,53.6913,53.7422,58730.0
2018-08-21 13:20:00,73.95,73.99,73.93,73.97,61298.0,53.7494,53.7785,53.7349,53.764,61298.0
2018-08-21 13:25:00,73.97,74.0,73.94,74.0,50449.0,53.764,53.7858,53.7422,53.7858,50449.0
2018-08-21 13:30:00,74.0,74.03,73.99,74.02,57819.0,53.7858,53.8076,53.7785,53.8003,57819.0
2018-08-21 13:35:00,74.03,74.05,74.0,74.03,53265.0,53.8076,53.8221,53.7858,53.8076,53265.0
2018-08-21 13:40:00,74.04,74.04,73.98,74.03,87594.0,53.8148,53.8148,53.7712,53.8076,87594.0
2018-08-21 13:45:00,74.03,74.05,74.02,74.04,78135.0,53.8076,53.8221,53.8003,53.8148,78135.0
2018-08-21 13:50:00,74.03,74.04,73.97,73.99,82772.0,53.8076,53.8148,53.764,53.7785,82772.0
2018-08-21 13:55:00,74.0,74.0,73.96,73.96,99409.0,53.7858,53.7858,53.7567,53.7567,99409.0
2018-08-21 14:00:00,73.96,73.96,73.9,73.92,114859.0,53.7567,53.7567,53.7131,53.7276,114859.0
2018-08-21 14:05:00,73.93,73.97,73.91,73.95,73038.0,53.7349,53.764,53.7204,53.7494,73038.0
2018-08-21 14:10:00,73.95,73.98,73.94,73.97,77201.0,53.7494,53.7712,53.7422,53.764,77201.0
2018-08-21 14:15:00,73.97,74.01,73.96,74.01,55559.0,53.764,53.793,53.7567,53.793,55559.0
2018-08-21 14:20:00,74.01,74.01,73.96,73.97,67253.0,53.793,53.793,53.7567,53.764,67253.0
2018-08-21 14:25:00,73.96,73.97,73.9,73.94,80517.0,53.7567,53.764,53.7131,53.7422,80517.0
2018-08-21 14:30:00,73.94,73.94,73.84,73.89,103657.0,53.7422,53.7422,53.6695,53.7058,103657.0
2018-08-21 14:35:00,73.88,73.89,73.84,73.87,70019.0,53.6986,53.7058,53.6695,53.6913,70019.0
2018-08-21 14:40:00,73.87,73.93,73.86,73.9,40222.0,53.6913,53.7349,53.684,53.7131,40222.0
2018-08-21 14:45:00,73.91,73.91,73.77,73.78,93957.0,53.7204,53.7204,53.6186,53.6259,93957.0
2018-08-21 14:50:00,73.78,73.79,73.71,73.74,88371.0,53.6259,53.6331,53.575,53.5968,88371.0
2018-08-21 14:55:00,73.74,73.8,73.73,73.76,69571.0,53.5968,53.6404,53.5895,53.6113,69571.0
2018-08-21 15:00:00,73.76,73.79,73.74,73.78,58141.0,53.6113,53.6331,53.5968,53.6259,58141.0
2018-08-21 15:05:00,73.78,73.81,73.76,73.76,35245.0,53.6259,53.6477,53.6113,53.6113,35245.0
2018-08-21 15:10:00,73.77,73.77,73.73,73.74,34611.0,53.6186,53.6186,53.5895,53.5968,34611.0
2018-08-21 15:15:00,73.74,73.74,73.69,73.69,97919.0,53.5968,53.5968,53.5605,53.5605,97919.0
2018-08-21 15:20:00,73.7,73.72,73.64,73.71,93071.0,53.5677,53.5823,53.5241,53.575,93071.0
2018-08-21 15:25:00,73.71,73.72,73.66,73.67,190327.0,53.575,53.5823,53.5386,53.5459,190327.0
2018-08-21 15:30:00,73.67,73.67,73.58,73.59,217847.0,53.5459,53.5459,53.4805,53.4878,217847.0
2018-08-21 15:35:00,73.59,73.6,73.54,73.56,107939.0,53.4878,53.495,53.4514,53.466,107939.0
2018-08-21 15:40:00,73.55,73.55,73.49,73.51,130903.0,53.4587,53.4587,53.4151,53.4296,130903.0
2018-08-21 15:45:00,73.51,73.51,73.4,73.41,360071.0,53.4296,53.4296,53.3497,53.3569,360071.0
2018-08-21 15:50:00,73.4,73.46,73.38,73.45,279734.0,53.3497,53.3933,53.3351,53.386,279734.0
2018-08-21 15:55:00,73.45,73.55,73.44,73.48,669498.0,53.386,53.4587,53.3787,53.4078,669498.0
2018-08-22 09:30:00,73.93,74.14,73.88,74.13,304978.0,53.7349,53.8875,53.6986,53.8803,304978.0
2018-08-22 09:35:00,74.12,74.16,74.02,74.11,189911.0,53.873,53.9021,53.8003,53.8657,189911.0
2018-08-22 09:40:00,74.11,74.13,73.99,74.0,149937.0,53.8657,53.8803,53.7785,53.7858,149937.0
2018-08-22 09:45:00,74.0,74.16,74.0,74.16,163176.0,53.7858,53.9021,53.7858,53.9021,163176.0
2018-08-22 09:50:00,74.16,74.2,74.08,74.12,210081.0,53.9021,53.9311,53.8439,53.873,210081.0
2018-08-22 09:55:00,74.11,74.28,74.11,74.23,313220.0,53.8657,53.9893,53.8657,53.9529,313220.0
2018-08-22 10:00:00,74.24,74.28,74.2,74.22,124650.0,53.9602,53.9893,53.9311,53.9457,124650.0
2018-08-22 10:05:00,74.22,74.29,74.19,74.29,105664.0,53.9457,53.9966,53.9239,53.9966,105664.0
2018-08-22 10:10:00,74.29,74.31,74.22,74.23,130852.0,53.9966,54.0111,53.9457,53.9529,130852.0
2018-08-22 10:15:00,74.24,74.26,74.18,74.21,237255.0,53.9602,53.9748,53.9166,53.9384,237255.0
2018-08-22 10:20:00,74.21,74.28,74.21,74.25,109515.0,53.9384,53.9893,53.9384,53.9675,109515.0
2018-08-22 10:25:00,74.25,74.28,74.23,74.23,122167.0,53.9675,53.9893,53.9529,53.9529,122167.0
2018-08-22 10:30:00,74.23,74.24,74.09,74.18,216914.0,53.9529,53.9602,53.8512,53.9166,216914.0
2018-08-22 10:35:00,74.17,74.41,74.14,74.37,163958.0,53.9093,54.0838,53.8875,54.0547,163958.0
2018-08-22 10:40:00,74.37,74.41,74.31,74.38,110744.0,54.0547,54.0838,54.0111,54.062,110744.0
2018-08-22 10:45:00,74.38,74.44,74.37,74.43,144125.0,54.062,54.1056,54.0547,54.0983,144125.0
2018-08-22 10:50:00,74.43,74.46,74.36,74.39,62940.0,54.0983,54.1201,54.0474,54.0692,62940.0
2018-08-22 10:55:00,74.39,74.44,74.35,74.4,91874.0,54.0692,54.1056,54.0402,54.0765,91874.0
2018-08-22 11:00:00,74.39,74.43,74.36,74.4,76469.0,54.0692,54.0983,54.0474,54.0765,76469.0
2018-08-22 11:05:00,74.41,74.41,74.32,74.36,72313.0,54.0838,54.0838,54.0184,54.0474,72313.0
2018-08-22 11:10:00,74.37,74.43,74.32,74.43,59455.0,54.0547,54.0983,54.0184,54.0983,59455.0
2018-08-22 11:15:00,74.43,74.46,74.39,74.42,63720.0,54.0983,54.1201,54.0692,54.091,63720.0
2018-08-22 11:20:00,74.42,74.47,74.42,74.43,45692.0,54.091,54.1274,54.091,54.0983,45692.0
2018-08-22 11:25:00,74.44,74.47,74.43,74.44,49804.0,54.1056,54.1274,54.0983,54.1056,49804.0
2018-08-22 11:30:00,74.43,74.44,74.32,74.34,110636.0,54.0983,54.1056,54.0184,54.0329,110636.0
2018-08-22 11:35:00,74.34,74.4,74.32,74.4,72192.0,54.0329,54.0765,54.0184,54.0765,72192.0
2018-08-22 11:40:00,74.4,74.46,74.39,74.43,80589.0,54.0765,54.1201,54.0692,54.0983,80589.0
2018-08-22 11:45:00,74.42,74.43,74.37,74.41,68410.0,54.091,54.0983,54.0547,54.0838,68410.0
2018-08-22 11:50:00,74.41,74.45,74.39,74.44,128019.0,54.0838,54.1128,54.0692,54.1056,128019.0
2018-08-22 11:55:00,74.44,74.51,74.43,74.5,104618.0,54.1056,54.1565,54.0983,54.1492,104618.0
2018-08-22 12:00:00,74.5,74.51,74.47,74.49,61281.0,54.1492,54.1565,54.1274,54.1419,61281.0
2018-08-22 12:05:00,74.49,74.52,74.44,74.44,42795.0,54.1419,54.1637,54.1056,54.1056,42795.0
2018-08-22 12:10:00,74.44,74.48,74.43,74.45,53023.0,54.1056,54.1347,54.0983,54.1128,53023.0
2018-08-22 12:15:00,74.45,74.5,74.45,74.49,97812.0,54.1128,54.1492,54.1128,54.1419,97812.0
2018-08-22 12:20:00,74.49,74.5,74.46,74.48,24920.0,54.1419,54.1492,54.1201,54.1347,24920.0
2018-08-22 12:25:00,74.48,74.49,74.4,74.4,35677.0,54.1347,54.1419,54.0765,54.0765,35677.0
2018-08-22 12:30:00,74.41,74.45,74.38,74.44,77197.0,54.0838,54.1128,54.062,54.1056,77197.0
2018-08-22 12:35:00,74.44,74.45,74.39,74.41,71817.0,54.1056,54.1128,54.0692,54.0838,71817.0
2018-08-22 12:40:00,74.41,74.44,74.39,74.44,111685.0,54.0838,54.1056,54.0692,54.1056,111685.0
2018-08-22 12:45:00,74.43,74.44,74.37,74.4,169573.0,54.0983,54.1056,54.0547,54.0765,169573.0
2018-08-22 12:50:00,74.39,74.44,74.39,74.43,83081.0,54.0692,54.1056,54.0692,54.0983,83081.0
2018-08-22 12:55:00,74.43,74.46,74.42,74.46,28478.0,54.0983,54.1201,54.091,54.1201,28478.0
2018-08-22 13:00:00,74.46,74.49,74.45,74.47,55031.0,54.1201,54.1419,54.1128,54.1274,55031.0
2018-08-22 13:05:00,74.47,74.48,74.41,74.42,91392.0,54.1274,54.1347,54.0838,54.091,91392.0
2018-08-22 13:10:00,74.42,74.43,74.38,74.42,44317.0,54.091,54.0983,54.062,54.091,44317.0
2018-08-22 13:15:00,74.42,74.43,74.37,74.38,16844.0,54.091,54.0983,54.0547,54.062,16844.0
2018-08-22 13:20:00,74.39,74.45,74.39,74.42,32375.0,54.0692,54.1128,54.0692,54.091,32375.0
2018-08-22 13:25:00,74.42,74.44,74.4,74.4,25030.0,54.091,54.1056,54.0765,54.0765,25030.0
2018-08-22 13:30:00,74.4,74.44,74.39,74.43,47765.0,54.0765,54.1056,54.0692,54.0983,47765.0
2018-08-22 13:35:00,74.42,74.45,74.42,74.43,42506.0,54.091,54.1128,54.091,54.0983,42506.0
2018-08-22 13:40:00,74.42,74.47,74.41,74.46,52759.0,54.091,54.1274,54.0838,54.1201,52759.0
2018-08-22 13:45:00,74.46,74.47,74.38,74.41,57043.0,54.1201,54.1274,54.062,54.0838,57043.0
2018-08-22 13:50:00,74.4,74.42,74.37,74.4,65388.0,54.0765,54.091,54.0547,54.0765,65388.0
2018-08-22 13:55:00,74.4,74.44,74.38,74.44,90147.0,54.0765,54.1056,54.062,54.1056,90147.0
2018-08-22 14:00:00,74.43,74.49,74.42,74.46,164862.0,54.0983,54.1419,54.091,54.1201,164862.0
2018-08-22 14:05:00,74.46,74.48,74.39,74.39,70045.0,54.1201,54.1347,54.0692,54.0692,70045.0
2018-08-22 14:10:00,74.39,74.4,74.36,74.4,51030.0,54.0692,54.0765,54.0474,54.0765,51030.0
2018-08-22 14:15:00,74.4,74.4,74.31,74.34,127166.0,54.0765,54.0765,54.0111,54.0329,127166.0
2018-08-22 14:20:00,74.34,74.37,74.33,74.33,53578.0,54.0329,54.0547,54.0256,54.0256,53578.0
2018-08-22 14:25:00,74.33,74.33,74.27,74.31,62214.0,54.0256,54.0256,53.982,54.0111,62214.0
2018-08-22 14:30:00,74.31,74.37,74.31,74.35,42244.0,54.0111,54.0547,54.0111,54.0402,42244.0
2018-08-22 14:35:00,74.36,74.37,74.33,74.35,29502.0,54.0474,54.0547,54.0256,54.0402,29502.0
2018-08-22 14:40:00,74.35,74.38,74.34,74.38,29125.0,54.0402,54.062,54.0329,54.062,29125.0
2018-08-22 14:45:00,74.38,74.39,74.33,74.33,36294.0,54.062,54.0692,54.0256,54.0256,36294.0
2018-08-22 14:50:00,74.33,74.39,74.32,74.38,58733.0,54.0256,54.0692,54.0184,54.062,58733.0
2018-08-22 14:55:00,74.37,74.42,74.35,74.41,42877.0,54.0547,54.091,54.0402,54.0838,42877.0
2018-08-22 15:00:00,74.42,74.45,74.4,74.45,67480.0,54.091,54.1128,54.0765,54.1128,67480.0
2018-08-22 15:05:00,74.45,74.51,74.44,74.48,82004.0,54.1128,54.1565,54.1056,54.1347,82004.0
2018-08-22 15:10:00,74.49,74.53,74.48,74.52,78135.0,54.1419,54.171,54.1347,54.1637,78135.0
2018-08-22 15:15:00,74.52,74.57,74.51,74.56,82570.0,54.1637,54.2001,54.1565,54.1928,82570.0
2018-08-22 15:20:00,74.56,74.59,74.53,74.58,72836.0,54.1928,54.2146,54.171,54.2073,72836.0
2018-08-22 15:25:00,74.58,74.58,74.52,74.55,130073.0,54.2073,54.2073,54.1637,54.1855,130073.0
2018-08-22 15:30:00,74.55,74.55,74.5,74.51,120592.0,54.1855,54.1855,54.1492,54.1565,120592.0
2018-08-22 15:35:00,74.52,74.54,74.51,74.52,93104.0,54.1637,54.1783,54.1565,54.1637,93104.0
2018-08-22 15:40:00,74.52,74.53,74.47,74.48,141058.0,54.1637,54.171,54.1274,54.1347,141058.0
2018-08-22 15:45:00,74.47,74.49,74.42,74.42,299938.0,54.1274,54.1419,54.091,54.091,299938.0
2018-08-22 15:50:00,74.42,74.44,74.37,74.39,252381.0,54.091,54.1056,54.0547,54.0692,252381.0
2018-08-22 15:55:00,74.38,74.42,74.34,74.36,704760.0,54.062,54.091,54.0329,54.0474,704760.0
2018-08-23 09:30:00,74.0,74.13,73.82,73.88,280877.0,53.7858,53.8803,53.6549,53.6986,280877.0
2018-08-23 09:35:00,73.87,73.92,73.76,73.85,188776.0,53.6913,53.7276,53.6113,53.6767,188776.0
2018-08-23 09:40:00,73.85,73.93,73.78,73.8,89264.0,53.6767,53.7349,53.6259,53.6404,89264.0
2018-08-23 09:45:00,73.8,73.84,73.72,73.83,239736.0,53.6404,53.6695,53.5823,53.6622,239736.0
2018-08-23 09:50:00,73.84,74.02,73.81,73.96,285249.0,53.6695,53.8003,53.6477,53.7567,285249.0
2018-08-23 09:55:00,73.97,73.98,73.81,73.83,107542.0,53.764,53.7712,53.6477,53.6622,107542.0
2018-08-23 10:00:00,73.83,73.97,73.83,73.94,139400.0,53.6622,53.764,53.6622,53.7422,139400.0
2018-08-23 10:05:00,73.93,74.0,73.93,73.95,63403.0,53.7349,53.7858,53.7349,53.7494,63403.0
2018-08-23 10:10:00,73.95,74.0,73.91,73.94,68838.0,53.7494,53.7858,53.7204,53.7422,68838.0
2018-08-23 10:15:00,73.95,74.01,73.92,73.95,50865.0,53.7494,53.793,53.7276,53.7494,50865.0
2018-08-23 10:20:00,73.95,74.0,73.91,73.93,52482.0,53.7494,53.7858,53.7204,53.7349,52482.0
2018-08-23 10:25:00,73.94,74.01,73.9,74.01,55857.0,53.7422,53.793,53.7131,53.793,55857.0
2018-08-23 10:30:00,74.01,74.09,74.0,74.03,79501.0,53.793,53.8512,53.7858,53.8076,79501.0
2018-08-23 10:35:00,74.03,74.12,74.03,74.08,61501.0,53.8076,53.873,53.8076,53.8439,61501.0
2018-08-23 10:40:00,74.08,74.08,74.01,74.02,95398.0,53.8439,53.8439,53.793,53.8003,95398.0
2018-08-23 10:45:00,74.02,74.04,73.95,74.01,80933.0,53.8003,53.8148,53.7494,53.793,80933.0
2018-08-23 10:50:00,74.01,74.06,73.96,74.0,75676.0,53.793,53.8294,53.7567,53.7858,75676.0
2018-08-23 10:55:00,73.99,74.02,73.96,73.97,111828.0,53.7785,53.8003,53.7567,53.764,111828.0
2018-08-23 11:00:00,73.96,73.99,73.94,73.97,80937.0,53.7567,53.7785,53.7422,53.764,80937.0
2018-08-23 11:05:00,73.97,73.98,73.87,73.9,93646.0,53.764,53.7712,53.6913,53.7131,93646.0
2018-08-23 11:10:00,73.9,73.93,73.88,73.93,43016.0,53.7131,53.7349,53.6986,53.7349,43016.0
2018-08-23 11:15:00,73.94,73.95,73.78,73.78,63756.0,53.7422,53.7494,53.6259,53.6259,63756.0
2018-08-23 11:20:00,73.78,73.86,73.77,73.82,179686.0,53.6259,53.684,53.6186,53.6549,179686.0
2018-08-23 11:25:00,73.82,73.88,73.8,73.84,122109.0,53.6549,53.6986,53.6404,53.6695,122109.0
2018-08-23 11:30:00,73.84,73.85,73.77,73.82,94629.0,53.6695,53.6767,53.6186,53.6549,94629.0
2018-08-23 11:35:00,73.82,73.85,73.73,73.74,85712.0,53.6549,53.6767,53.5895,53.5968,85712.0
2018-08-23 11:40:00,73.75,73.85,73.74,73.81,75033.0,53.6041,53.6767,53.5968,53.6477,75033.0
2018-08-23 11:45:00,73.82,73.85,73.8,73.85,51000.0,53.6549,53.6767,53.6404,53.6767,51000.0
2018-08-23 11:50:00,73.85,73.86,73.82,73.84,72472.0,53.6767,53.684,53.6549,53.6695,72472.0
2018-08-23 11:55:00,73.84,73.89,73.84,73.86,25785.0,53.6695,53.7058,53.6695,53.684,25785.0
2018-08-23 12:00:00,73.86,73.92,73.84,73.91,42893.0,53.684,53.7276,53.6695,53.7204,42893.0
2018-08-23 12:05:00,73.91,73.98,73.9,73.94,54315.0,53.7204,53.7712,53.7131,53.7422,54315.0
2018-08-23 12:10:00,73.95,73.99,73.91,73.92,39957.0,53.7494,53.7785,53.7204,53.7276,39957.0
2018-08-23 12:15:00,73.93,73.97,73.92,73.96,33944.0,53.7349,53.764,53.7276,53.7567,33944.0
2018-08-23 12:20:00,73.96,74.04,73.95,74.04,41065.0,53.7567,53.8148,53.7494,53.8148,41065.0
2018-08-23 12:25:00,74.04,74.05,74.01,74.02,28897.0,53.8148,53.8221,53.793,53.8003,28897.0
2018-08-23 12:30:00,74.02,74.02,73.96,73.97,20571.0,53.8003,53.8003,53.7567,53.764,20571.0
2018-08-23 12:35:00,73.97,74.01,73.96,74.0,25980.0,53.764,53.793,53.7567,53.7858,25980.0
2018-08-23 12:40:00,74.01,74.06,74.0,74.02,47224.0,53.793,53.8294,53.7858,53.8003,47224.0
2018-08-23 12:45:00,74.02,74.06,74.02,74.05,27948.0,53.8003,53.8294,53.8003,53.8221,27948.0
2018-08-23 12:50:00,74.05,74.05,74.0,74.02,39308.0,53.8221,53.8221,53.7858,53.8003,39308.0
2018-08-23 12:55:00,74.03,74.06,74.01,74.03,39847.0,53.8076,53.8294,53.793,53.8076,39847.0
2018-08-23 13:00:00,74.03,74.04,74.0,74.01,85382.0,53.8076,53.8148,53.7858,53.793,85382.0
2018-08-23 13:05:00,74.0,74.02,73.99,74.01,21625.0,53.7858,53.8003,53.7785,53.793,21625.0
2018-08-23 13:10:00,74.01,74.01,73.96,73.97,24494.0,53.793,53.793,53.7567,53.764,24494.0
2018-08-23 13:15:00,73.97,73.99,73.96,73.97,24085.0,53.764,53.7785,53.7567,53.764,24085.0
2018-08-23 13:20:00,73.96,73.98,73.92,73.93,28233.0,53.7567,53.7712,53.7276,53.7349,28233.0
2018-08-23 13:25:00,73.92,73.95,73.9,73.95,13508.0,53.7276,53.7494,53.7131,53.7494,13508.0
2018-08-23 13:30:00,73.95,73.98,73.91,73.92,32905.0,53.7494,53.7712,53.7204,53.7276,32905.0
2018-08-23 13:35:00,73.92,73.95,73.92,73.95,30980.0,53.7276,53.7494,53.7276,53.7494,30980.0
2018-08-23 13:40:00,73.95,73.97,73.93,73.93,36705.0,53.7494,53.764,53.7349,53.7349,36705.0
2018-08-23 13:45:00,73.93,73.93,73.9,73.93,32675.0,53.7349,53.7349,53.7131,53.7349,32675.0
2018-08-23 13:50:00,73.93,73.95,73.91,73.93,19323.0,53.7349,53.7494,53.7204,53.7349,19323.0
2018-08-23 13:55:00,73.93,73.94,73.92,73.93,19564.0,53.7349,53.7422,53.7276,53.7349,19564.0
2018-08-23 14:00:00,73.93,73.97,73.93,73.95,26478.0,53.7349,53.764,53.7349,53.7494,26478.0
2018-08-23 14:05:00,73.95,73.98,73.94,73.97,26671.0,53.7494,53.7712,53.7422,53.764,26671.0
2018-08-23 14:10:00,73.97,73.97,73.94,73.96,22531.0,53.764,53.764,53.7422,53.7567,22531.0
2018-08-23 14:15:00,73.96,73.98,73.93,73.94,58984.0,53.7567,53.7712,53.7349,53.7422,58984.0
2018-08-23 14:20:00,73.93,73.97,73.92,73.94,26998.0,53.7349,53.764,53.7276,53.7422,26998.0
2018-08-23 14:25:00,73.94,74.0,73.93,73.98,31420.0,53.7422,53.7858,53.7349,53.7712,31420.0
2018-08-23 14:30:00,73.98,74.0,73.96,73.97,46265.0,53.7712,53.7858,53.7567,53.764,46265.0
2018-08-23 14:35:00,73.96,73.96,73.9,73.92,21938.0,53.7567,53.7567,53.7131,53.7276,21938.0
2018-08-23 14:40:00,73.92,73.96,73.9,73.95,44393.0,53.7276,53.7567,53.7131,53.7494,44393.0
2018-08-23 14:45:00,73.95,73.96,73.89,73.9,41367.0,53.7494,53.7567,53.7058,53.7131,41367.0
2018-08-23 14:50:00,73.9,73.92,73.86,73.92,26990.0,53.7131,53.7276,53.684,53.7276,26990.0
2018-08-23 14:55:00,73.92,73.93,73.9,73.92,30185.0,53.7276,53.7349,53.7131,53.7276,30185.0
2018-08-23 15:00:00,73.92,73.93,73.89,73.91,28401.0,53.7276,53.7349,53.7058,53.7204,28401.0
2018-08-23 15:05:00,73.91,73.93,73.9,73.93,36171.0,53.7204,53.7349,53.7131,53.7349,36171.0
2018-08-23 15:10:00,73.93,73.95,73.92,73.92,49565.0,53.7349,53.7494,53.7276,53.7276,49565.0
2018-08-23 15:15:00,73.92,73.93,73.9,73.91,34021.0,53.7276,53.7349,53.7131,53.7204,34021.0
2018-08-23 15:20:00,73.91,73.92,73.9,73.91,44787.0,53.7204,53.7276,53.7131,53.7204,44787.0
2018-08-23 15:25:00,73.91,73.91,73.9,73.91,28446.0,53.7204,53.7204,53.7131,53.7204,28446.0
2018-08-23 15:30:00,73.91,73.92,73.86,73.86,95583.0,53.7204,53.7276,53.684,53.684,95583.0
2018-08-23 15:35:00,73.86,73.89,73.84,73.88,107737.0,53.684,53.7058,53.6695,53.6986,107737.0
2018-08-23 15:40:00,73.88,73.92,73.87,73.9,80315.0,53.6986,53.7276,53.6913,53.7131,80315.0
2018-08-23 15:45:00,73.9,73.96,73.86,73.95,287074.0,53.7131,53.7567,53.684,53.7494,287074.0
2018-08-23 15:50:00,73.95,73.98,73.93,73.96,165606.0,53.7494,53.7712,53.7349,53.7567,165606.0
2018-08-23 15:55:00,73.96,74.0,73.93,73.99,559579.0,53.7567,53.7858,53.7349,53.7785,559579.0
2018-08-24 09:30:00,74.46,74.77,74.46,74.64,342940.0,54.1201,54.3454,54.1201,54.2509,342940.0
2018-08-24 09:35:00,74.64,74.72,74.59,74.61,219597.0,54.2509,54.3091,54.2146,54.2291,219597.0
2018-08-24 09:40:00,74.61,74.68,74.55,74.65,118707.0,54.2291,54.28,54.1855,54.2582,118707.0
2018-08-24 09:45:00,74.65,74.7,74.56,74.68,112946.0,54.2582,54.2946,54.1928,54.28,112946.0
2018-08-24 09:50:00,74.68,74.74,74.64,74.69,89367.0,54.28,54.3236,54.2509,54.2873,89367.0
2018-08-24 09:55:00,74.69,74.69,74.6,74.62,68530.0,54.2873,54.2873,54.2219,54.2364,68530.0
2018-08-24 10:00:00,74.63,74.71,74.61,74.69,212936.0,54.2437,54.3018,54.2291,54.2873,212936.0
2018-08-24 10:05:00,74.7,74.71,74.5,74.55,177143.0,54.2946,54.3018,54.1492,54.1855,177143.0
2018-08-24 10:10:00,74.55,74.62,74.53,74.56,151273.0,54.1855,54.2364,54.171,54.1928,151273.0
2018-08-24 10:15:00,74.57,74.63,74.51,74.62,106007.0,54.2001,54.2437,54.1565,54.2364,106007.0
2018-08-24 10:20:00,74.63,74.66,74.55,74.57,186076.0,54.2437,54.2655,54.1855,54.2001,186076.0
2018-08-24 10:25:00,74.58,74.62,74.56,74.62,55736.0,54.2073,54.2364,54.1928,54.2364,55736.0
2018-08-24 10:30:00,74.62,74.73,74.61,74.72,69813.0,54.2364,54.3164,54.2291,54.3091,69813.0
2018-08-24 10:35:00,74.72,74.77,74.69,74.77,172515.0,54.3091,54.3454,54.2873,54.3454,172515.0
2018-08-24 10:40:00,74.77,74.8,74.71,74.78,91242.0,54.3454,54.3672,54.3018,54.3527,91242.0
2018-08-24 10:45:00,74.78,74.85,74.77,74.8,221357.0,54.3527,54.4036,54.3454,54.3672,221357.0
2018-08-24 10:50:00,74.81,74.83,74.76,74.82,102917.0,54.3745,54.389,54.3382,54.3818,102917.0
2018-08-24 10:55:00,74.83,74.85,74.79,74.84,77244.0,54.389,54.4036,54.36,54.3963,77244.0
2018-08-24 11:00:00,74.84,74.89,74.83,74.86,70375.0,54.3963,54.4327,54.389,54.4109,70375.0
2018-08-24 11:05:00,74.87,74.92,74.87,74.89,50204.0,54.4181,54.4545,54.4181,54.4327,50204.0
2018-08-24 11:10:00,74.9,74.93,74.87,74.9,49181.0,54.4399,54.4617,54.4181,54.4399,49181.0
2018-08-24 11:15:00,74.91,74.97,74.9,74.97,66417.0,54.4472,54.4908,54.4399,54.4908,66417.0
2018-08-24 11:20:00,74.98,74.98,74.88,74.89,47260.0,54.4981,54.4981,54.4254,54.4327,47260.0
2018-08-24 11:25:00,74.89,74.89,74.83,74.88,34409.0,54.4327,54.4327,54.389,54.4254,34409.0
2018-08-24 11:30:00,74.88,74.92,74.85,74.9,47807.0,54.4254,54.4545,54.4036,54.4399,47807.0
2018-08-24 11:35:00,74.9,74.94,74.77,74.8,122860.0,54.4399,54.469,54.3454,54.3672,122860.0
2018-08-24 11:40:00,74.8,74.83,74.75,74.83,62156.0,54.3672,54.389,54.3309,54.389,62156.0
2018-08-24 11:45:00,74.83,74.83,74.79,74.8,51365.0,54.389,54.389,54.36,54.3672,51365.0
2018-08-24 11:50:00,74.81,74.82,74.76,74.79,40672.0,54.3745,54.3818,54.3382,54.36,40672.0
2018-08-24 11:55:00,74.78,74.87,74.77,74.87,91636.0,54.3527,54.4181,54.3454,54.4181,91636.0
2018-08-24 12:00:00,74.87,74.88,74.82,74.82,38074.0,54.4181,54.4254,54.3818,54.3818,38074.0
2018-08-24 12:05:00,74.83,74.86,74.79,74.84,50020.0,54.389,54.4109,54.36,54.3963,50020.0
2018-08-24 12:10:00,74.85,74.9,74.84,74.87,86634.0,54.4036,54.4399,54.3963,54.4181,86634.0
2018-08-24 12:15:00,74.87,74.89,74.83,74.83,33794.0,54.4181,54.4327,54.389,54.389,33794.0
2018-08-24 12:20:00,74.83,74.85,74.81,74.84,36934.0,54.389,54.4036,54.3745,54.3963,36934.0
2018-08-24 12:25:00,74.83,74.86,74.82,74.86,34657.0,54.389,54.4109,54.3818,54.4109,34657.0
2018-08-24 12:30:00,74.85,74.85,74.77,74.78,25239.0,54.4036,54.4036,54.3454,54.3527,25239.0
2018-08-24 12:35:00,74.79,74.8,74.67,74.68,44585.0,54.36,54.3672,54.2728,54.28,44585.0
2018-08-24 12:40:00,74.68,74.71,74.64,74.7,52564.0,54.28,54.3018,54.2509,54.2946,52564.0
2018-08-24 12:45:00,74.7,74.75,74.7,74.75,38578.0,54.2946,54.3309,54.2946,54.3309,38578.0
2018-08-24 12:50:00,74.74,74.75,74.67,74.68,98288.0,54.3236,54.3309,54.2728,54.28,98288.0
2018-08-24 12:55:00,74.68,74.69,74.66,74.67,39068.0,54.28,54.2873,54.2655,54.2728,39068.0
2018-08-24 13:00:00,74.68,74.71,74.67,74.68,55137.0,54.28,54.3018,54.2728,54.28,55137.0
2018-08-24 13:05:00,74.69,74.75,74.69,74.7,74456.0,54.2873,54.3309,54.2873,54.2946,74456.0
2018-08-24 13:10:00,74.71,74.72,74.65,74.67,93979.0,54.3018,54.3091,54.2582,54.2728,93979.0
2018-08-24 13:15:00,74.67,74.72,74.67,74.71,62501.0,54.2728,54.3091,54.2728,54.3018,62501.0
2018-08-24 13:20:00,74.72,74.73,74.64,74.65,58080.0,54.3091,54.3164,54.2509,54.2582,58080.0
2018-08-24 13:25:00,74.65,74.66,74.63,74.63,21432.0,54.2582,54.2655,54.2437,54.2437,21432.0
2018-08-24 13:30:00,74.63,74.63,74.52,74.56,97100.0,54.2437,54.2437,54.1637,54.1928,97100.0
2018-08-24 13:35:00,74.56,74.58,74.47,74.48,158285.0,54.1928,54.2073,54.1274,54.1347,158285.0
2018-08-24 13:40:00,74.48,74.5,74.39,74.43,195398.0,54.1347,54.1492,54.0692,54.0983,195398.0
2018-08-24 13:45:00,74.42,74.54,74.41,74.51,50047.0,54.091,54.1783,54.0838,54.1565,50047.0
2018-08-24 13:50:00,74.52,74.55,74.5,74.53,73633.0,54.1637,54.1855,54.1492,54.171,73633.0
2018-08-24 13:55:00,74.55,74.63,74.55,74.6,59402.0,54.1855,54.2437,54.1855,54.2219,59402.0
2018-08-24 14:00:00,74.59,74.6,74.52,74.54,22904.0,54.2146,54.2219,54.1637,54.1783,22904.0
2018-08-24 14:05:00,74.53,74.63,74.52,74.62,38924.0,54.171,54.2437,54.1637,54.2364,38924.0
2018-08-24 14:10:00,74.62,74.63,74.59,74.61,59340.0,54.2364,54.2437,54.2146,54.2291,59340.0
2018-08-24 14:15:00,74.61,74.62,74.56,74.57,32238.0,54.2291,54.2364,54.1928,54.2001,32238.0
2018-08-24 14:20:00,74.57,74.6,74.54,74.56,52579.0,54.2001,54.2219,54.1783,54.1928,52579.0
2018-08-24 14:25:00,74.56,74.64,74.55,74.6,40555.0,54.1928,54.2509,54.1855,54.2219,40555.0
2018-08-24 14:30:00,74.59,74.6,74.54,74.55,21693.0,54.2146,54.2219,54.1783,54.1855,21693.0
2018-08-24 14:35:00,74.55,74.57,74.53,74.53,10364.0,54.1855,54.2001,54.171,54.171,10364.0
2018-08-24 14:40:00,74.53,74.58,74.53,74.57,28073.0,54.171,54.2073,54.171,54.2001,28073.0
2018-08-24 14:45:00,74.57,74.57,74.52,74.54,108564.0,54.2001,54.2001,54.1637,54.1783,108564.0
2018-08-24 14:50:00,74.55,74.59,74.53,74.59,36370.0,54.1855,54.2146,54.171,54.2146,36370.0
2018-08-24 14:55:00,74.59,74.6,74.5,74.51,28263.0,54.2146,54.2219,54.1492,54.1565,28263.0
2018-08-24 15:00:00,74.51,74.53,74.5,74.52,33457.0,54.1565,54.171,54.1492,54.1637,33457.0
2018-08-24 15:05:00,74.52,74.53,74.46,74.47,23578.0,54.1637,54.171,54.1201,54.1274,23578.0
2018-08-24 15:10:00,74.47,74.53,74.47,74.53,31865.0,54.1274,54.171,54.1274,54.171,31865.0
2018-08-24 15:15:00,74.53,74.57,74.52,74.54,63156.0,54.171,54.2001,54.1637,54.1783,63156.0
2018-08-24 15:20:00,74.54,74.59,74.53,74.55,48347.0,54.1783,54.2146,54.171,54.1855,48347.0
2018-08-24 15:25:00,74.54,74.56,74.5,74.56,109574.0,54.1783,54.1928,54.1492,54.1928,109574.0
2018-08-24 15:30:00,74.56,74.56,74.5,74.53,188468.0,54.1928,54.1928,54.1492,54.171,188468.0
2018-08-24 15:35:00,74.53,74.55,74.49,74.55,133857.0,54.171,54.1855,54.1419,54.1855,133857.0
2018-08-24 15:40:00,74.55,74.58,74.52,74.55,118092.0,54.1855,54.2073,54.1637,54.1855,118092.0
2018-08-24 15:45:00,74.54,74.58,74.53,74.56,101437.0,54.1783,54.2073,54.171,54.1928,101437.0
2018-08-24 15:50:00,74.56,74.58,74.51,74.52,246716.0,54.1928,54.2073,54.1565,54.1637,246716.0
2018-08-24 15:55:00,74.52,74.58,74.51,74.57,468339.0,54.1637,54.2073,54.1565,54.2001,468339.0
2018-08-27 09:30:00,74.79,74.87,74.68,74.79,317286.0,54.36,54.4181,54.28,54.36,317286.0
2018-08-27 09:35:00,74.78,75.02,74.78,75.01,111309.0,54.3527,54.5271,54.3527,54.5199,111309.0
2018-08-27 09:40:00,75.02,75.04,74.94,74.95,182275.0,54.5271,54.5417,54.469,54.4763,182275.0
2018-08-27 09:45:00,74.95,75.06,74.95,75.0,103908.0,54.4763,54.5562,54.4763,54.5126,103908.0
2018-08-27 09:50:00,75.0,75.1,75.0,75.05,86125.0,54.5126,54.5853,54.5126,54.5489,86125.0
2018-08-27 09:55:00,75.04,75.13,75.04,75.12,469391.0,54.5417,54.6071,54.5417,54.5998,469391.0
2018-08-27 10:00:00,75.12,75.12,75.0,75.04,387891.0,54.5998,54.5998,54.5126,54.5417,387891.0
2018-08-27 10:05:00,75.04,75.13,75.03,75.12,95156.0,54.5417,54.6071,54.5344,54.5998,95156.0
2018-08-27 10:10:00,75.13,75.19,75.11,75.14,81496.0,54.6071,54.6507,54.5926,54.6144,81496.0
2018-08-27 10:15:00,75.15,75.17,75.08,75.09,84750.0,54.6216,54.6362,54.5708,54.578,84750.0
2018-08-27 10:20:00,75.08,75.12,75.02,75.09,108386.0,54.5708,54.5998,54.5271,54.578,108386.0
2018-08-27 10:25:00,75.08,75.12,75.04,75.08,63328.0,54.5708,54.5998,54.5417,54.5708,63328.0
2018-08-27 10:30:00,75.08,75.08,74.96,74.98,78055.0,54.5708,54.5708,54.4835,54.4981,78055.0
2018-08-27 10:35:00,74.99,75.02,74.95,74.96,71928.0,54.5053,54.5271,54.4763,54.4835,71928.0
2018-08-27 10:40:00,74.95,75.04,74.93,75.04,38586.0,54.4763,54.5417,54.4617,54.5417,38586.0
2018-08-27 10:45:00,75.04,75.06,75.0,75.05,58011.0,54.5417,54.5562,54.5126,54.5489,58011.0
2018-08-27 10:50:00,75.05,75.06,75.01,75.03,46210.0,54.5489,54.5562,54.5199,54.5344,46210.0
2018-08-27 10:55:00,75.02,75.04,74.99,75.04,23214.0,54.5271,54.5417,54.5053,54.5417,23214.0
2018-08-27 11:00:00,75.04,75.11,75.03,75.06,69487.0,54.5417,54.5926,54.5344,54.5562,69487.0
2018-08-27 11:05:00,75.08,75.08,75.0,75.02,66445.0,54.5708,54.5708,54.5126,54.5271,66445.0
2018-08-27 11:10:00,75.02,75.06,74.88,74.91,108935.0,54.5271,54.5562,54.4254,54.4472,108935.0
2018-08-27 11:15:00,74.92,74.96,74.9,74.91,33422.0,54.4545,54.4835,54.4399,54.4472,33422.0
2018-08-27 11:20:00,74.91,74.93,74.85,74.9,50082.0,54.4472,54.4617,54.4036,54.4399,50082.0
2018-08-27 11:25:00,74.89,74.94,74.88,74.91,57059.0,54.4327,54.469,54.4254,54.4472,57059.0
2018-08-27 11:30:00,74.91,74.93,74.88,74.89,57775.0,54.4472,54.4617,54.4254,54.4327,57775.0
2018-08-27 11:35:00,74.88,74.9,74.84,74.84,35550.0,54.4254,54.4399,54.3963,54.3963,35550.0
2018-08-27 11:40:00,74.84,74.86,74.81,74.82,59864.0,54.3963,54.4109,54.3745,54.3818,59864.0
2018-08-27 11:45:00,74.82,74.86,74.78,74.84,61844.0,54.3818,54.4109,54.3527,54.3963,61844.0
2018-08-27 11:50:00,74.84,74.88,74.84,74.88,37703.0,54.3963,54.4254,54.3963,54.4254,37703.0
2018-08-27 11:55:00,74.89,74.97,74.87,74.94,54531.0,54.4327,54.4908,54.4181,54.469,54531.0
2018-08-27 12:00:00,74.94,74.96,74.89,74.91,48608.0,54.469,54.4835,54.4327,54.4472,48608.0
2018-08-27 12:05:00,74.9,74.92,74.89,74.92,19062.0,54.4399,54.4545,54.4327,54.4545,19062.0
2018-08-27 12:10:00,74.92,74.94,74.9,74.94,36411.0,54.4545,54.469,54.4399,54.469,36411.0
2018-08-27 12:15:00,74.94,74.97,74.92,74.95,34145.0,54.469,54.4908,54.4545,54.4763,34145.0
2018-08-27 12:20:00,74.96,74.99,74.95,74.97,57949.0,54.4835,54.5053,54.4763,54.4908,57949.0
2018-08-27 12:25:00,74.97,74.99,74.96,74.99,19247.0,54.4908,54.5053,54.4835,54.5053,19247.0
2018-08-27 12:30:00,75.0,75.02,74.99,75.01,55097.0,54.5126,54.5271,54.5053,54.5199,55097.0
2018-08-27 12:35:00,75.02,75.04,75.01,75.02,22191.0,54.5271,54.5417,54.5199,54.5271,22191.0
2018-08-27 12:40:00,75.02,75.03,74.99,75.0,35025.0,54.5271,54.5344,54.5053,54.5126,35025.0
2018-08-27 12:45:00,74.99,75.01,74.98,75.0,43524.0,54.5053,54.5199,54.4981,54.5126,43524.0
2018-08-27 12:50:00,75.0,75.02,74.98,75.01,54888.0,54.5126,54.5271,54.4981,54.5199,54888.0
2018-08-27 12:55:00,75.01,75.01,74.96,74.98,33321.0,54.5199,54.5199,54.4835,54.4981,33321.0
2018-08-27 13:00:00,74.99,75.01,74.97,74.98,38015.0,54.5053,54.5199,54.4908,54.4981,38015.0
2018-08-27 13:05:00,74.99,75.01,74.95,74.99,50068.0,54.5053,54.5199,54.4763,54.5053,50068.0
2018-08-27 13:10:00,74.98,75.03,74.98,75.01,32981.0,54.4981,54.5344,54.4981,54.5199,32981.0
2018-08-27 13:15:00,75.02,75.02,74.99,74.99,27899.0,54.5271,54.5271,54.5053,54.5053,27899.0
2018-08-27 13:20:00,75.0,75.01,74.96,75.0,64282.0,54.5126,54.5199,54.4835,54.5126,64282.0
2018-08-27 13:25:00,75.0,75.01,74.99,74.99,16148.0,54.5126,54.5199,54.5053,54.5053,16148.0
2018-08-27 13:30:00,74.99,75.03,74.99,75.02,45635.0,54.5053,54.5344,54.5053,54.5271,45635.0
2018-08-27 13:35:00,75.01,75.02,74.99,75.0,25786.0,54.5199,54.5271,54.5053,54.5126,25786.0
2018-08-27 13:40:00,75.01,75.01,74.98,75.0,61271.0,54.5199,54.5199,54.4981,54.5126,61271.0
2018-08-27 13:45:00,75.0,75.05,74.99,75.04,47588.0,54.5126,54.5489,54.5053,54.5417,47588.0
2018-08-27 13:50:00,75.04,75.05,75.03,75.04,33410.0,54.5417,54.5489,54.5344,54.5417,33410.0
2018-08-27 13:55:00,75.03,75.04,75.01,75.03,21251.0,54.5344,54.5417,54.5199,54.5344,21251.0
2018-08-27 14:00:00,75.03,75.07,75.03,75.06,15143.0,54.5344,54.5635,54.5344,54.5562,15143.0
2018-08-27 14:05:00,75.06,75.06,75.02,75.03,32246.0,54.5562,54.5562,54.5271,54.5344,32246.0
2018-08-27 14:10:00,75.03,75.07,75.01,75.07,52659.0,54.5344,54.5635,54.5199,54.5635,52659.0
2018-08-27 14:15:00,75.07,75.09,75.06,75.09,26270.0,54.5635,54.578,54.5562,54.578,26270.0
2018-08-27 14:20:00,75.09,75.11,75.07,75.07,50574.0,54.578,54.5926,54.5635,54.5635,50574.0
2018-08-27 14:25:00,75.08,75.12,75.07,75.12,32027.0,54.5708,54.5998,54.5635,54.5998,32027.0
2018-08-27 14:30:00,75.12,75.15,75.12,75.14,50346.0,54.5998,54.6216,54.5998,54.6144,50346.0
2018-08-27 14:35:00,75.14,75.14,75.1,75.11,49400.0,54.6144,54.6144,54.5853,54.5926,49400.0
2018-08-27 14:40:00,75.11,75.15,75.1,75.14,65388.0,54.5926,54.6216,54.5853,54.6144,65388.0
2018-08-27 14:45:00,75.13,75.15,75.09,75.13,95919.0,54.6071,54.6216,54.578,54.6071,95919.0
2018-08-27 14:50:00,75.13,75.13,75.09,75.09,57926.0,54.6071,54.6071,54.578,54.578,57926.0
2018-08-27 14:55:00,75.09,75.14,75.09,75.13,49350.0,54.578,54.6144,54.578,54.6071,49350.0
2018-08-27 15:00:00,75.13,75.14,75.11,75.13,36061.0,54.6071,54.6144,54.5926,54.6071,36061.0
2018-08-27 15:05:00,75.13,75.14,75.1,75.12,57762.0,54.6071,54.6144,54.5853,54.5998,57762.0
2018-08-27 15:10:00,75.11,75.14,75.09,75.13,56198.0,54.5926,54.6144,54.578,54.6071,56198.0
2018-08-27 15:15:00,75.13,75.16,75.12,75.13,60102.0,54.6071,54.6289,54.5998,54.6071,60102.0
2018-08-27 15:20:00,75.13,75.17,75.13,75.15,43181.0,54.6071,54.6362,54.6071,54.6216,43181.0
2018-08-27 15:25:00,75.15,75.18,75.15,75.17,41903.0,54.6216,54.6434,54.6216,54.6362,41903.0
2018-08-27 15:30:00,75.17,75.17,75.12,75.14,65015.0,54.6362,54.6362,54.5998,54.6144,65015.0
2018-08-27 15:35:00,75.14,75.15,75.09,75.1,129154.0,54.6144,54.6216,54.578,54.5853,129154.0
2018-08-27 15:40:00,75.1,75.12,75.09,75.09,132560.0,54.5853,54.5998,54.578,54.578,132560.0
2018-08-27 15:45:00,75.09,75.11,75.07,75.09,228095.0,54.578,54.5926,54.5635,54.578,228095.0
2018-08-27 15:50:00,75.08,75.1,75.06,75.06,98603.0,54.5708,54.5853,54.5562,54.5562,98603.0
2018-08-27 15:55:00,75.06,75.14,75.06,75.11,319538.0,54.5562,54.6144,54.5562,54.5926,319538.0
2018-08-28 09:30:00,75.23,75.43,75.21,75.38,274966.0,54.6798,54.8251,54.6652,54.7888,274966.0
2018-08-28 09:35:00,75.39,75.54,75.34,75.5,208950.0,54.7961,54.9051,54.7597,54.876,208950.0
2018-08-28 09:40:00,75.5,75.54,75.46,75.5,90999.0,54.876,54.9051,54.847,54.876,90999.0
2018-08-28 09:45:00,75.5,75.52,75.43,75.48,79084.0,54.876,54.8906,54.8251,54.8615,79084.0
2018-08-28 09:50:00,75.48,75.51,75.4,75.5,83981.0,54.8615,54.8833,54.8033,54.876,83981.0
2018-08-28 09:55:00,75.5,75.52,75.43,75.46,72678.0,54.876,54.8906,54.8251,54.847,72678.0
2018-08-28 10:00:00,75.46,75.52,75.44,75.48,106471.0,54.847,54.8906,54.8324,54.8615,106471.0
2018-08-28 10:05:00,75.48,75.52,75.46,75.49,205745.0,54.8615,54.8906,54.847,54.8688,205745.0
2018-08-28 10:10:00,75.49,75.51,75.41,75.47,151056.0,54.8688,54.8833,54.8106,54.8542,151056.0
2018-08-28 10:15:00,75.47,75.5,75.41,75.45,71535.0,54.8542,54.876,54.8106,54.8397,71535.0
2018-08-28 10:20:00,75.45,75.46,75.35,75.36,91824.0,54.8397,54.847,54.767,54.7743,91824.0
2018-08-28 10:25:00,75.36,75.38,75.33,75.34,49023.0,54.7743,54.7888,54.7525,54.7597,49023.0
2018-08-28 10:30:00,75.35,75.38,75.28,75.37,78613.0,54.767,54.7888,54.7161,54.7815,78613.0
2018-08-28 10:35:00,75.38,75.45,75.37,75.41,83224.0,54.7888,54.8397,54.7815,54.8106,83224.0
2018-08-28 10:40:00,75.42,75.43,75.38,75.39,46557.0,54.8179,54.8251,54.7888,54.7961,46557.0
2018-08-28 10:45:00,75.39,75.44,75.37,75.37,77826.0,54.7961,54.8324,54.7815,54.7815,77826.0
2018-08-28 10:50:00,75.36,75.44,75.35,75.43,104834.0,54.7743,54.8324,54.767,54.8251,104834.0
2018-08-28 10:55:00,75.43,75.45,75.4,75.43,70998.0,54.8251,54.8397,54.8033,54.8251,70998.0
2018-08-28 11:00:00,75.43,75.44,75.32,75.35,80119.0,54.8251,54.8324,54.7452,54.767,80119.0
2018-08-28 11:05:00,75.35,75.37,75.32,75.32,95512.0,54.767,54.7815,54.7452,54.7452,95512.0
2018-08-28 11:10:00,75.32,75.35,75.28,75.29,84210.0,54.7452,54.767,54.7161,54.7234,84210.0
2018-08-28 11:15:00,75.29,75.3,75.19,75.23,66507.0,54.7234,54.7307,54.6507,54.6798,66507.0
2018-08-28 11:20:00,75.24,75.33,75.23,75.33,60044.0,54.687,54.7525,54.6798,54.7525,60044.0
2018-08-28 11:25:00,75.33,75.34,75.22,75.23,76027.0,54.7525,54.7597,54.6725,54.6798,76027.0
2018-08-28 11:30:00,75.24,75.24,75.09,75.1,74112.0,54.687,54.687,54.578,54.5853,74112.0
2018-08-28 11:35:00,75.11,75.12,75.05,75.07,55554.0,54.5926,54.5998,54.5489,54.5635,55554.0
2018-08-28 11:40:00,75.08,75.08,74.98,75.0,62464.0,54.5708,54.5708,54.4981,54.5126,62464.0
2018-08-28 11:45:00,75.01,75.02,74.89,74.89,131931.0,54.5199,54.5271,54.4327,54.4327,131931.0
2018-08-28 11:50:00,74.9,75.01,74.89,75.0,99901.0,54.4399,54.5199,54.4327,54.5126,99901.0
2018-08-28 11:55:00,75.0,75.02,74.93,74.96,64660.0,54.5126,54.5271,54.4617,54.4835,64660.0
2018-08-28 12:00:00,74.95,75.01,74.95,74.95,95076.0,54.4763,54.5199,54.4763,54.4763,95076.0
2018-08-28 12:05:00,74.96,75.02,74.95,74.96,58929.0,54.4835,54.5271,54.4763,54.4835,58929.0
2018-08-28 12:10:00,74.96,74.98,74.91,74.95,65863.0,54.4835,54.4981,54.4472,54.4763,65863.0
2018-08-28 12:15:00,74.95,74.96,74.86,74.87,48734.0,54.4763,54.4835,54.4109,54.4181,48734.0
2018-08-28 12:20:00,74.88,74.88,74.74,74.75,70804.0,54.4254,54.4254,54.3236,54.3309,70804.0
2018-08-28 12:25:00,74.75,74.78,74.72,74.77,46686.0,54.3309,54.3527,54.3091,54.3454,46686.0
2018-08-28 12:30:00,74.78,74.8,74.75,74.79,36293.0,54.3527,54.3672,54.3309,54.36,36293.0
2018-08-28 12:35:00,74.79,74.82,74.76,74.82,30081.0,54.36,54.3818,54.3382,54.3818,30081.0
2018-08-28 12:40:00,74.81,74.84,74.79,74.81,34498.0,54.3745,54.3963,54.36,54.3745,34498.0
2018-08-28 12:45:00,74.8,74.83,74.76,74.83,52129.0,54.3672,54.389,54.3382,54.389,52129.0
2018-08-28 12:50:00,74.83,74.88,74.82,74.86,44388.0,54.389,54.4254,54.3818,54.4109,44388.0
2018-08-28 12:55:00,74.85,74.85,74.82,74.84,55347.0,54.4036,54.4036,54.3818,54.3963,55347.0
2018-08-28 13:00:00,74.84,74.88,74.82,74.88,27347.0,54.3963,54.4254,54.3818,54.4254,27347.0
2018-08-28 13:05:00,74.88,74.88,74.84,74.84,29704.0,54.4254,54.4254,54.3963,54.3963,29704.0
2018-08-28 13:10:00,74.85,74.88,74.84,74.86,22558.0,54.4036,54.4254,54.3963,54.4109,22558.0
2018-08-28 13:15:00,74.85,74.85,74.81,74.83,56447.0,54.4036,54.4036,54.3745,54.389,56447.0
2018-08-28 13:20:00,74.83,74.85,74.82,74.82,17244.0,54.389,54.4036,54.3818,54.3818,17244.0
2018-08-28 13:25:00,74.83,74.84,74.77,74.81,80234.0,54.389,54.3963,54.3454,54.3745,80234.0
2018-08-28 13:30:00,74.8,74.81,74.79,74.8,18539.0,54.3672,54.3745,54.36,54.3672,18539.0
2018-08-28 13:35:00,74.8,74.85,74.8,74.84,26481.0,54.3672,54.4036,54.3672,54.3963,26481.0
2018-08-28 13:40:00,74.83,74.88,74.83,74.83,61515.0,54.389,54.4254,54.389,54.389,61515.0
2018-08-28 13:45:00,74.83,74.86,74.8,74.86,75355.0,54.389,54.4109,54.3672,54.4109,75355.0
2018-08-28 13:50:00,74.87,74.9,74.82,74.82,47647.0,54.4181,54.4399,54.3818,54.3818,47647.0
2018-08-28 13:55:00,74.83,74.85,74.82,74.83,44681.0,54.389,54.4036,54.3818,54.389,44681.0
2018-08-28 14:00:00,74.82,74.84,74.81,74.84,56257.0,54.3818,54.3963,54.3745,54.3963,56257.0
2018-08-28 14:05:00,74.83,74.83,74.8,74.81,83761.0,54.389,54.389,54.3672,54.3745,83761.0
2018-08-28 14:10:00,74.81,74.82,74.76,74.77,49367.0,54.3745,54.3818,54.3382,54.3454,49367.0
2018-08-28 14:15:00,74.76,74.78,74.73,74.75,73187.0,54.3382,54.3527,54.3164,54.3309,73187.0
2018-08-28 14:20:00,74.75,74.76,74.72,74.72,55628.0,54.3309,54.3382,54.3091,54.3091,55628.0
2018-08-28 14:25:00,74.73,74.82,74.72,74.81,44668.0,54.3164,54.3818,54.3091,54.3745,44668.0
2018-08-28 14:30:00,74.81,74.82,74.78,74.79,84411.0,54.3745,54.3818,54.3527,54.36,84411.0
2018-08-28 14:35:00,74.78,74.82,74.78,74.79,125524.0,54.3527,54.3818,54.3527,54.36,125524.0
2018-08-28 14:40:00,74.8,74.84,74.79,74.81,65529.0,54.3672,54.3963,54.36,54.3745,65529.0
2018-08-28 14:45:00,74.81,74.83,74.79,74.82,92981.0,54.3745,54.389,54.36,54.3818,92981.0
2018-08-28 14:50:00,74.82,74.83,74.78,74.8,47640.0,54.3818,54.389,54.3527,54.3672,47640.0
2018-08-28 14:55:00,74.8,74.83,74.79,74.83,41363.0,54.3672,54.389,54.36,54.389,41363.0
2018-08-28 15:00:00,74.83,74.86,74.81,74.84,119536.0,54.389,54.4109,54.3745,54.3963,119536.0
2018-08-28 15:05:00,74.83,74.86,74.83,74.86,59145.0,54.389,54.4109,54.389,54.4109,59145.0
2018-08-28 15:10:00,74.87,74.88,74.83,74.88,60390.0,54.4181,54.4254,54.389,54.4254,60390.0
2018-08-28 15:15:00,74.87,74.9,74.87,74.87,121656.0,54.4181,54.4399,54.4181,54.4181,121656.0
2018-08-28 15:20:00,74.87,74.87,74.77,74.77,71025.0,54.4181,54.4181,54.3454,54.3454,71025.0
2018-08-28 15:25:00,74.78,74.8,74.77,74.8,35466.0,54.3527,54.3672,54.3454,54.3672,35466.0
2018-08-28 15:30:00,74.8,74.84,74.79,74.84,113045.0,54.3672,54.3963,54.36,54.3963,113045.0
2018-08-28 15:35:00,74.84,74.87,74.79,74.81,865731.0,54.3963,54.4181,54.36,54.3745,865731.0
2018-08-28 15:40:00,74.81,74.81,74.74,74.77,168694.0,54.3745,54.3745,54.3236,54.3454,168694.0
2018-08-28 15:45:00,74.76,74.8,74.75,74.8,99347.0,54.3382,54.3672,54.3309,54.3672,99347.0
2018-08-28 15:50:00,74.79,74.8,74.75,74.75,233070.0,54.36,54.3672,54.3309,54.3309,233070.0
2018-08-28 15:55:00,74.75,74.8,74.74,74.78,965844.0,54.3309,54.3672,54.3236,54.3527,965844.0
2018-08-29 09:30:00,75.01,75.14,74.87,74.97,232659.0,54.5199,54.6144,54.4181,54.4908,232659.0
2018-08-29 09:35:00,74.95,75.02,74.79,74.9,136768.0,54.4763,54.5271,54.36,54.4399,136768.0
2018-08-29 09:40:00,74.86,74.95,74.78,74.83,130838.0,54.4109,54.4763,54.3527,54.389,130838.0
2018-08-29 09:45:00,74.83,74.94,74.81,74.85,79836.0,54.389,54.469,54.3745,54.4036,79836.0
2018-08-29 09:50:00,74.84,74.93,74.82,74.86,52232.0,54.3963,54.4617,54.3818,54.4109,52232.0
2018-08-29 09:55:00,74.86,74.94,74.85,74.94,32421.0,54.4109,54.469,54.4036,54.469,32421.0
2018-08-29 10:00:00,74.93,74.99,74.87,74.87,146613.0,54.4617,54.5053,54.4181,54.4181,146613.0
2018-08-29 10:05:00,74.88,74.98,74.87,74.94,72541.0,54.4254,54.4981,54.4181,54.469,72541.0
2018-08-29 10:10:00,74.94,74.99,74.91,74.97,69166.0,54.469,54.5053,54.4472,54.4908,69166.0
2018-08-29 10:15:00,74.97,74.99,74.88,74.94,68860.0,54.4908,54.5053,54.4254,54.469,68860.0
2018-08-29 10:20:00,74.93,74.98,74.86,74.94,99609.0,54.4617,54.4981,54.4109,54.469,99609.0
2018-08-29 10:25:00,74.94,74.98,74.91,74.96,137539.0,54.469,54.4981,54.4472,54.4835,137539.0
2018-08-29 10:30:00,74.97,75.18,74.96,75.07,354752.0,54.4908,54.6434,54.4835,54.5635,354752.0
2018-08-29 10:35:00,75.07,75.11,75.0,75.05,141095.0,54.5635,54.5926,54.5126,54.5489,141095.0
2018-08-29 10:40:00,75.06,75.06,74.91,75.03,242690.0,54.5562,54.5562,54.4472,54.5344,242690.0
2018-08-29 10:45:00,75.02,75.11,75.01,75.08,146487.0,54.5271,54.5926,54.5199,54.5708,146487.0
2018-08-29 10:50:00,75.08,75.09,75.02,75.09,90780.0,54.5708,54.578,54.5271,54.578,90780.0
2018-08-29 10:55:00,75.09,75.17,75.04,75.15,84544.0,54.578,54.6362,54.5417,54.6216,84544.0
2018-08-29 11:00:00,75.14,75.19,75.11,75.12,67758.0,54.6144,54.6507,54.5926,54.5998,67758.0
2018-08-29 11:05:00,75.12,75.17,75.11,75.15,54198.0,54.5998,54.6362,54.5926,54.6216,54198.0
2018-08-29 11:10:00,75.14,75.27,75.11,75.26,103905.0,54.6144,54.7089,54.5926,54.7016,103905.0
2018-08-29 11:15:00,75.26,75.31,75.24,75.25,197692.0,54.7016,54.7379,54.687,54.6943,197692.0
2018-08-29 11:20:00,75.25,75.29,75.24,75.28,123570.0,54.6943,54.7234,54.687,54.7161,123570.0
2018-08-29 11:25:00,75.27,75.34,75.27,75.28,83610.0,54.7089,54.7597,54.7089,54.7161,83610.0
2018-08-29 11:30:00,75.28,75.34,75.27,75.29,128269.0,54.7161,54.7597,54.7089,54.7234,128269.0
2018-08-29 11:35:00,75.28,75.29,75.25,75.28,149728.0,54.7161,54.7234,54.6943,54.7161,149728.0
2018-08-29 11:40:00,75.27,75.35,75.27,75.31,67467.0,54.7089,54.767,54.7089,54.7379,67467.0
2018-08-29 11:45:00,75.32,75.36,75.31,75.35,43494.0,54.7452,54.7743,54.7379,54.767,43494.0
2018-08-29 11:50:00,75.35,75.37,75.32,75.33,78183.0,54.767,54.7815,54.7452,54.7525,78183.0
2018-08-29 11:55:00,75.34,75.35,75.29,75.34,60275.0,54.7597,54.767,54.7234,54.7597,60275.0
2018-08-29 12:00:00,75.35,75.37,75.32,75.34,49585.0,54.767,54.7815,54.7452,54.7597,49585.0
2018-08-29 12:05:00,75.33,75.37,75.32,75.37,41312.0,54.7525,54.7815,54.7452,54.7815,41312.0
2018-08-29 12:10:00,75.37,75.41,75.36,75.4,36268.0,54.7815,54.8106,54.7743,54.8033,36268.0
2018-08-29 12:15:00,75.41,75.41,75.33,75.34,26706.0,54.8106,54.8106,54.7525,54.7597,26706.0
2018-08-29 12:20:00,75.35,75.35,75.29,75.3,52947.0,54.767,54.767,54.7234,54.7307,52947.0
2018-08-29 12:25:00,75.31,75.34,75.28,75.33,33314.0,54.7379,54.7597,54.7161,54.7525,33314.0
2018-08-29 12:30:00,75.34,75.35,75.3,75.33,49824.0,54.7597,54.767,54.7307,54.7525,49824.0
2018-08-29 12:35:00,75.33,75.37,75.32,75.37,22796.0,54.7525,54.7815,54.7452,54.7815,22796.0
2018-08-29 12:40:00,75.37,75.42,75.35,75.41,41381.0,54.7815,54.8179,54.767,54.8106,41381.0
2018-08-29 12:45:00,75.41,75.42,75.4,75.41,30226.0,54.8106,54.8179,54.8033,54.8106,30226.0
2018-08-29 12:50:00,75.41,75.45,75.41,75.43,35337.0,54.8106,54.8397,54.8106,54.8251,35337.0
2018-08-29 12:55:00,75.44,75.47,75.43,75.47,37897.0,54.8324,54.8542,54.8251,54.8542,37897.0
2018-08-29 13:00:00,75.47,75.5,75.47,75.48,26762.0,54.8542,54.876,54.8542,54.8615,26762.0
2018-08-29 13:05:00,75.48,75.52,75.48,75.51,29872.0,54.8615,54.8906,54.8615,54.8833,29872.0
2018-08-29 13:10:00,75.51,75.54,75.51,75.54,67504.0,54.8833,54.9051,54.8833,54.9051,67504.0
2018-08-29 13:15:00,75.54,75.54,75.47,75.51,84755.0,54.9051,54.9051,54.8542,54.8833,84755.0
2018-08-29 13:20:00,75.51,75.52,75.48,75.5,28125.0,54.8833,54.8906,54.8615,54.876,28125.0
2018-08-29 13:25:00,75.5,75.5,75.45,75.46,42105.0,54.876,54.876,54.8397,54.847,42105.0
2018-08-29 13:30:00,75.45,75.46,75.4,75.42,86862.0,54.8397,54.847,54.8033,54.8179,86862.0
2018-08-29 13:35:00,75.43,75.45,75.41,75.42,77084.0,54.8251,54.8397,54.8106,54.8179,77084.0
2018-08-29 13:40:00,75.43,75.43,75.38,75.38,49351.0,54.8251,54.8251,54.7888,54.7888,49351.0
2018-08-29 13:45:00,75.38,75.38,75.34,75.34,66669.0,54.7888,54.7888,54.7597,54.7597,66669.0
2018-08-29 13:50:00,75.35,75.36,75.33,75.36,33199.0,54.767,54.7743,54.7525,54.7743,33199.0
2018-08-29 13:55:00,75.35,75.38,75.35,75.38,87212.0,54.767,54.7888,54.767,54.7888,87212.0
2018-08-29 14:00:00,75.38,75.41,75.37,75.4,54983.0,54.7888,54.8106,54.7815,54.8033,54983.0
2018-08-29 14:05:00,75.39,75.39,75.37,75.39,31430.0,54.7961,54.7961,54.7815,54.7961,31430.0
2018-08-29 14:10:00,75.39,75.41,75.37,75.38,36324.0,54.7961,54.8106,54.7815,54.7888,36324.0
2018-08-29 14:15:00,75.39,75.39,75.34,75.36,87875.0,54.7961,54.7961,54.7597,54.7743,87875.0
2018-08-29 14:20:00,75.35,75.36,75.31,75.33,39792.0,54.767,54.7743,54.7379,54.7525,39792.0
2018-08-29 14:25:00,75.33,75.33,75.3,75.31,45117.0,54.7525,54.7525,54.7307,54.7379,45117.0
2018-08-29 14:30:00,75.31,75.34,75.3,75.33,28802.0,54.7379,54.7597,54.7307,54.7525,28802.0
2018-08-29 14:35:00,75.33,75.34,75.31,75.33,44041.0,54.7525,54.7597,54.7379,54.7525,44041.0
2018-08-29 14:40:00,75.33,75.36,75.32,75.36,34985.0,54.7525,54.7743,54.7452,54.7743,34985.0
2018-08-29 14:45:00,75.35,75.41,75.33,75.41,55472.0,54.767,54.8106,54.7525,54.8106,55472.0
2018-08-29 14:50:00,75.41,75.41,75.35,75.36,52695.0,54.8106,54.8106,54.767,54.7743,52695.0
2018-08-29 14:55:00,75.36,75.36,75.32,75.35,47933.0,54.7743,54.7743,54.7452,54.767,47933.0
2018-08-29 15:00:00,75.36,75.39,75.35,75.39,38474.0,54.7743,54.7961,54.767,54.7961,38474.0
2018-08-29 15:05:00,75.39,75.4,75.36,75.38,64762.0,54.7961,54.8033,54.7743,54.7888,64762.0
2018-08-29 15:10:00,75.38,75.41,75.37,75.37,56137.0,54.7888,54.8106,54.7815,54.7815,56137.0
2018-08-29 15:15:00,75.38,75.42,75.38,75.4,89602.0,54.7888,54.8179,54.7888,54.8033,89602.0
2018-08-29 15:20:00,75.4,75.44,75.39,75.4,166941.0,54.8033,54.8324,54.7961,54.8033,166941.0
2018-08-29 15:25:00,75.4,75.4,75.36,75.39,51220.0,54.8033,54.8033,54.7743,54.7961,51220.0
2018-08-29 15:30:00,75.39,75.4,75.37,75.39,134143.0,54.7961,54.8033,54.7815,54.7961,134143.0
2018-08-29 15:35:00,75.39,75.44,75.38,75.41,173500.0,54.7961,54.8324,54.7888,54.8106,173500.0
2018-08-29 15:40:00,75.4,75.41,75.35,75.36,118396.0,54.8033,54.8106,54.767,54.7743,118396.0
2018-08-29 15:45:00,75.35,75.35,75.19,75.28,271224.0,54.767,54.767,54.6507,54.7161,271224.0
2018-08-29 15:50:00,75.28,75.3,75.22,75.24,347432.0,54.7161,54.7307,54.6725,54.687,347432.0
2018-08-29 15:55:00,75.24,75.25,75.18,75.23,408035.0,54.687,54.6943,54.6434,54.6798,408035.0
2018-08-30 09:30:00,75.2,75.28,75.11,75.26,477578.0,54.658,54.7161,54.5926,54.7016,477578.0
2018-08-30 09:35:00,75.27,75.34,75.2,75.27,121408.0,54.7089,54.7597,54.658,54.7089,121408.0
2018-08-30 09:40:00,75.27,75.34,75.17,75.33,86170.0,54.7089,54.7597,54.6362,54.7525,86170.0
2018-08-30 09:45:00,75.34,75.35,75.24,75.24,95718.0,54.7597,54.767,54.687,54.687,95718.0
2018-08-30 09:50:00,75.25,75.28,75.15,75.21,105390.0,54.6943,54.7161,54.6216,54.6652,105390.0
2018-08-30 09:55:00,75.21,75.25,75.18,75.2,129427.0,54.6652,54.6943,54.6434,54.658,129427.0
2018-08-30 10:00:00,75.2,75.26,75.2,75.23,101227.0,54.658,54.7016,54.658,54.6798,101227.0
2018-08-30 10:05:00,75.23,75.25,75.11,75.11,90963.0,54.6798,54.6943,54.5926,54.5926,90963.0
2018-08-30 10:10:00,75.12,75.22,75.1,75.22,89908.0,54.5998,54.6725,54.5853,54.6725,89908.0
2018-08-30 10:15:00,75.22,75.31,75.21,75.28,154354.0,54.6725,54.7379,54.6652,54.7161,154354.0
2018-08-30 10:20:00,75.29,75.3,75.18,75.18,127397.0,54.7234,54.7307,54.6434,54.6434,127397.0
2018-08-30 10:25:00,75.17,75.17,75.14,75.16,34432.0,54.6362,54.6362,54.6144,54.6289,34432.0
2018-08-30 10:30:00,75.16,75.22,75.12,75.22,98044.0,54.6289,54.6725,54.5998,54.6725,98044.0
2018-08-30 10:35:00,75.22,75.25,75.15,75.16,64158.0,54.6725,54.6943,54.6216,54.6289,64158.0
2018-08-30 10:40:00,75.15,75.19,75.13,75.19,104827.0,54.6216,54.6507,54.6071,54.6507,104827.0
2018-08-30 10:45:00,75.19,75.21,75.14,75.2,69672.0,54.6507,54.6652,54.6144,54.658,69672.0
2018-08-30 10:50:00,75.2,75.24,75.15,75.15,145630.0,54.658,54.687,54.6216,54.6216,145630.0
2018-08-30 10:55:00,75.16,75.18,75.14,75.17,88658.0,54.6289,54.6434,54.6144,54.6362,88658.0
2018-08-30 11:00:00,75.18,75.24,75.16,75.17,103146.0,54.6434,54.687,54.6289,54.6362,103146.0
2018-08-30 11:05:00,75.16,75.17,75.01,75.04,141360.0,54.6289,54.6362,54.5199,54.5417,141360.0
2018-08-30 11:10:00,75.04,75.04,74.88,74.94,180584.0,54.5417,54.5417,54.4254,54.469,180584.0
2018-08-30 11:15:00,74.94,74.96,74.85,74.87,101859.0,54.469,54.4835,54.4036,54.4181,101859.0
2018-08-30 11:20:00,74.86,74.88,74.79,74.79,133726.0,54.4109,54.4254,54.36,54.36,133726.0
2018-08-30 11:25:00,74.8,74.81,74.75,74.81,119517.0,54.3672,54.3745,54.3309,54.3745,119517.0
2018-08-30 11:30:00,74.81,74.89,74.8,74.88,116034.0,54.3745,54.4327,54.3672,54.4254,116034.0
2018-08-30 11:35:00,74.88,74.91,74.81,74.83,78204.0,54.4254,54.4472,54.3745,54.389,78204.0
2018-08-30 11:40:00,74.82,74.82,74.75,74.76,74137.0,54.3818,54.3818,54.3309,54.3382,74137.0
2018-08-30 11:45:00,74.77,74.79,74.74,74.78,151436.0,54.3454,54.36,54.3236,54.3527,151436.0
2018-08-30 11:50:00,74.79,74.81,74.74,74.77,55445.0,54.36,54.3745,54.3236,54.3454,55445.0
2018-08-30 11:55:00,74.78,74.79,74.69,74.71,223237.0,54.3527,54.36,54.2873,54.3018,223237.0
2018-08-30 12:00:00,74.71,74.74,74.7,74.74,28654.0,54.3018,54.3236,54.2946,54.3236,28654.0
2018-08-30 12:05:00,74.73,74.76,74.69,74.75,38137.0,54.3164,54.3382,54.2873,54.3309,38137.0
2018-08-30 12:10:00,74.75,74.75,74.68,74.72,78199.0,54.3309,54.3309,54.28,54.3091,78199.0
2018-08-30 12:15:00,74.72,74.73,74.67,74.68,38733.0,54.3091,54.3164,54.2728,54.28,38733.0
2018-08-30 12:20:00,74.69,74.72,74.69,74.71,31347.0,54.2873,54.3091,54.2873,54.3018,31347.0
2018-08-30 12:25:00,74.71,74.71,74.67,74.68,48390.0,54.3018,54.3018,54.2728,54.28,48390.0
2018-08-30 12:30:00,74.68,74.69,74.62,74.67,83430.0,54.28,54.2873,54.2364,54.2728,83430.0
2018-08-30 12:35:00,74.68,74.72,74.68,74.72,38420.0,54.28,54.3091,54.28,54.3091,38420.0
2018-08-30 12:40:00,74.72,74.74,74.7,74.71,58562.0,54.3091,54.3236,54.2946,54.3018,58562.0
2018-08-30 12:45:00,74.7,74.74,74.65,74.66,20689.0,54.2946,54.3236,54.2582,54.2655,20689.0
2018-08-30 12:50:00,74.66,74.72,74.66,74.69,65629.0,54.2655,54.3091,54.2655,54.2873,65629.0
2018-08-30 12:55:00,74.7,74.75,74.7,74.73,43942.0,54.2946,54.3309,54.2946,54.3164,43942.0
2018-08-30 13:00:00,74.73,74.74,74.69,74.7,48526.0,54.3164,54.3236,54.2873,54.2946,48526.0
2018-08-30 13:05:00,74.7,74.73,74.69,74.73,22223.0,54.2946,54.3164,54.2873,54.3164,22223.0
2018-08-30 13:10:00,74.74,74.77,74.72,74.76,54749.0,54.3236,54.3454,54.3091,54.3382,54749.0
2018-08-30 13:15:00,74.77,74.91,74.76,74.88,169584.0,54.3454,54.4472,54.3382,54.4254,169584.0
2018-08-30 13:20:00,74.88,74.9,74.84,74.84,59098.0,54.4254,54.4399,54.3963,54.3963,59098.0
2018-08-30 13:25:00,74.84,74.85,74.82,74.83,45603.0,54.3963,54.4036,54.3818,54.389,45603.0
2018-08-30 13:30:00,74.83,74.86,74.82,74.85,50949.0,54.389,54.4109,54.3818,54.4036,50949.0
2018-08-30 13:35:00,74.85,74.96,74.83,74.96,65969.0,54.4036,54.4835,54.389,54.4835,65969.0
2018-08-30 13:40:00,74.96,75.04,74.95,75.03,118606.0,54.4835,54.5417,54.4763,54.5344,118606.0
2018-08-30 13:45:00,75.03,75.08,75.02,75.04,52291.0,54.5344,54.5708,54.5271,54.5417,52291.0
2018-08-30 13:50:00,75.04,75.05,75.0,75.03,61774.0,54.5417,54.5489,54.5126,54.5344,61774.0
2018-08-30 13:55:00,75.03,75.06,75.0,75.04,64617.0,54.5344,54.5562,54.5126,54.5417,64617.0
2018-08-30 14:00:00,75.04,75.08,75.04,75.08,69631.0,54.5417,54.5708,54.5417,54.5708,69631.0
2018-08-30 14:05:00,75.07,75.08,75.01,75.02,94659.0,54.5635,54.5708,54.5199,54.5271,94659.0
2018-08-30 14:10:00,75.02,75.1,75.01,75.1,80753.0,54.5271,54.5853,54.5199,54.5853,80753.0
2018-08-30 14:15:00,75.09,75.14,74.92,74.93,354177.0,54.578,54.6144,54.4545,54.4617,354177.0
2018-08-30 14:20:00,74.93,75.01,74.87,74.97,86757.0,54.4617,54.5199,54.4181,54.4908,86757.0
2018-08-30 14:25:00,74.96,75.01,74.95,74.96,84431.0,54.4835,54.5199,54.4763,54.4835,84431.0
2018-08-30 14:30:00,74.95,75.03,74.94,75.02,65455.0,54.4763,54.5344,54.469,54.5271,65455.0
2018-08-30 14:35:00,75.02,75.07,75.01,75.04,71518.0,54.5271,54.5635,54.5199,54.5417,71518.0
2018-08-30 14:40:00,75.04,75.07,75.02,75.04,91566.0,54.5417,54.5635,54.5271,54.5417,91566.0
2018-08-30 14:45:00,75.03,75.11,75.03,75.09,42866.0,54.5344,54.5926,54.5344,54.578,42866.0
2018-08-30 14:50:00,75.1,75.11,75.05,75.08,57402.0,54.5853,54.5926,54.5489,54.5708,57402.0
2018-08-30 14:55:00,75.08,75.08,75.02,75.03,91918.0,54.5708,54.5708,54.5271,54.5344,91918.0
2018-08-30 15:00:00,75.02,75.02,74.86,74.91,170726.0,54.5271,54.5271,54.4109,54.4472,170726.0
2018-08-30 15:05:00,74.91,74.93,74.87,74.89,128424.0,54.4472,54.4617,54.4181,54.4327,128424.0
2018-08-30 15:10:00,74.89,74.94,74.86,74.89,63745.0,54.4327,54.469,54.4109,54.4327,63745.0
2018-08-30 15:15:00,74.88,74.92,74.84,74.88,117464.0,54.4254,54.4545,54.3963,54.4254,117464.0
2018-08-30 15:20:00,74.88,74.94,74.85,74.91,75323.0,54.4254,54.469,54.4036,54.4472,75323.0
2018-08-30 15:25:00,74.91,74.97,74.91,74.93,86035.0,54.4472,54.4908,54.4472,54.4617,86035.0
2018-08-30 15:30:00,74.94,75.06,74.93,75.05,116463.0,54.469,54.5562,54.4617,54.5489,116463.0
2018-08-30 15:35:00,75.05,75.06,74.97,75.02,159981.0,54.5489,54.5562,54.4908,54.5271,159981.0
2018-08-30 15:40:00,75.02,75.08,75.0,75.04,120414.0,54.5271,54.5708,54.5126,54.5417,120414.0
2018-08-30 15:45:00,75.04,75.07,74.98,75.01,114069.0,54.5417,54.5635,54.4981,54.5199,114069.0
2018-08-30 15:50:00,75.0,75.01,74.93,74.98,319022.0,54.5126,54.5199,54.4617,54.4981,319022.0
2018-08-30 15:55:00,74.98,75.02,74.95,75.0,637663.0,54.4981,54.5271,54.4763,54.5126,637663.0
2018-08-31 09:30:00,74.79,74.81,74.35,74.45,232692.0,54.36,54.3745,54.0402,54.1128,232692.0
2018-08-31 09:35:00,74.45,74.49,74.33,74.33,166951.0,54.1128,54.1419,54.0256,54.0256,166951.0
2018-08-31 09:40:00,74.33,74.41,74.28,74.4,330645.0,54.0256,54.0838,53.9893,54.0765,330645.0
2018-08-31 09:45:00,74.41,74.48,74.33,74.37,116996.0,54.0838,54.1347,54.0256,54.0547,116996.0
2018-08-31 09:50:00,74.36,74.36,74.29,74.32,104799.0,54.0474,54.0474,53.9966,54.0184,104799.0
2018-08-31 09:55:00,74.32,74.39,74.3,74.37,98865.0,54.0184,54.0692,54.0038,54.0547,98865.0
2018-08-31 10:00:00,74.37,74.37,74.28,74.33,103002.0,54.0547,54.0547,53.9893,54.0256,103002.0
2018-08-31 10:05:00,74.34,74.47,74.33,74.35,82668.0,54.0329,54.1274,54.0256,54.0402,82668.0
2018-08-31 10:10:00,74.35,74.48,74.35,74.47,57084.0,54.0402,54.1347,54.0402,54.1274,57084.0
2018-08-31 10:15:00,74.46,74.57,74.43,74.57,131089.0,54.1201,54.2001,54.0983,54.2001,131089.0
2018-08-31 10:20:00,74.56,74.61,74.53,74.57,72470.0,54.1928,54.2291,54.171,54.2001,72470.0
2018-08-31 10:25:00,74.58,74.62,74.46,74.48,81952.0,54.2073,54.2364,54.1201,54.1347,81952.0
2018-08-31 10:30:00,74.48,74.54,74.47,74.49,110144.0,54.1347,54.1783,54.1274,54.1419,110144.0
2018-08-31 10:35:00,74.49,74.54,74.46,74.54,60457.0,54.1419,54.1783,54.1201,54.1783,60457.0
2018-08-31 10:40:00,74.55,74.59,74.53,74.58,89130.0,54.1855,54.2146,54.171,54.2073,89130.0
2018-08-31 10:45:00,74.59,74.61,74.5,74.51,80230.0,54.2146,54.2291,54.1492,54.1565,80230.0
2018-08-31 10:50:00,74.5,74.55,74.5,74.52,64913.0,54.1492,54.1855,54.1492,54.1637,64913.0
2018-08-31 10:55:00,74.52,74.55,74.49,74.51,74634.0,54.1637,54.1855,54.1419,54.1565,74634.0
2018-08-31 11:00:00,74.51,74.51,74.47,74.48,54492.0,54.1565,54.1565,54.1274,54.1347,54492.0
2018-08-31 11:05:00,74.48,74.48,74.36,74.37,118230.0,54.1347,54.1347,54.0474,54.0547,118230.0
2018-08-31 11:10:00,74.35,74.38,74.32,74.37,95754.0,54.0402,54.062,54.0184,54.0547,95754.0
2018-08-31 11:15:00,74.36,74.41,74.34,74.39,89730.0,54.0474,54.0838,54.0329,54.0692,89730.0
2018-08-31 11:20:00,74.38,74.39,74.33,74.36,101708.0,54.062,54.0692,54.0256,54.0474,101708.0
2018-08-31 11:25:00,74.37,74.4,74.34,74.36,97486.0,54.0547,54.0765,54.0329,54.0474,97486.0
2018-08-31 11:30:00,74.37,74.41,74.34,74.35,65893.0,54.0547,54.0838,54.0329,54.0402,65893.0
2018-08-31 11:35:00,74.36,74.42,74.34,74.42,53423.0,54.0474,54.091,54.0329,54.091,53423.0
2018-08-31 11:40:00,74.42,74.42,74.35,74.36,50202.0,54.091,54.091,54.0402,54.0474,50202.0
2018-08-31 11:45:00,74.36,74.4,74.34,74.35,55257.0,54.0474,54.0765,54.0329,54.0402,55257.0
2018-08-31 11:50:00,74.35,74.38,74.3,74.33,132396.0,54.0402,54.062,54.0038,54.0256,132396.0
2018-08-31 11:55:00,74.33,74.35,74.26,74.28,70045.0,54.0256,54.0402,53.9748,53.9893,70045.0
2018-08-31 12:00:00,74.28,74.28,74.23,74.23,60973.0,53.9893,53.9893,53.9529,53.9529,60973.0
2018-08-31 12:05:00,74.22,74.22,74.13,74.2,93513.0,53.9457,53.9457,53.8803,53.9311,93513.0
2018-08-31 12:10:00,74.2,74.22,74.18,74.18,48167.0,53.9311,53.9457,53.9166,53.9166,48167.0
2018-08-31 12:15:00,74.19,74.23,74.18,74.21,33188.0,53.9239,53.9529,53.9166,53.9384,33188.0
2018-08-31 12:20:00,74.21,74.21,74.18,74.2,30219.0,53.9384,53.9384,53.9166,53.9311,30219.0
2018-08-31 12:25:00,74.2,74.22,74.17,74.2,64000.0,53.9311,53.9457,53.9093,53.9311,64000.0
2018-08-31 12:30:00,74.2,74.23,74.13,74.18,139010.0,53.9311,53.9529,53.8803,53.9166,139010.0
2018-08-31 12:35:00,74.18,74.22,74.18,74.2,44420.0,53.9166,53.9457,53.9166,53.9311,44420.0
2018-08-31 12:40:00,74.21,74.25,74.2,74.23,116222.0,53.9384,53.9675,53.9311,53.9529,116222.0
2018-08-31 12:45:00,74.24,74.3,74.23,74.26,113649.0,53.9602,54.0038,53.9529,53.9748,113649.0
2018-08-31 12:50:00,74.26,74.27,74.22,74.24,66742.0,53.9748,53.982,53.9457,53.9602,66742.0
2018-08-31 12:55:00,74.24,74.32,74.22,74.31,49353.0,53.9602,54.0184,53.9457,54.0111,49353.0
2018-08-31 13:00:00,74.31,74.35,74.3,74.31,121199.0,54.0111,54.0402,54.0038,54.0111,121199.0
2018-08-31 13:05:00,74.31,74.4,74.3,74.39,49836.0,54.0111,54.0765,54.0038,54.0692,49836.0
2018-08-31 13:10:00,74.39,74.42,74.37,74.41,58001.0,54.0692,54.091,54.0547,54.0838,58001.0
2018-08-31 13:15:00,74.41,74.42,74.38,74.4,56480.0,54.0838,54.091,54.062,54.0765,56480.0
2018-08-31 13:20:00,74.4,74.4,74.36,74.4,73994.0,54.0765,54.0765,54.0474,54.0765,73994.0
2018-08-31 13:25:00,74.39,74.4,74.34,74.36,68823.0,54.0692,54.0765,54.0329,54.0474,68823.0
2018-08-31 13:30:00,74.36,74.37,74.3,74.37,59322.0,54.0474,54.0547,54.0038,54.0547,59322.0
2018-08-31 13:35:00,74.38,74.41,74.35,74.37,81808.0,54.062,54.0838,54.0402,54.0547,81808.0
2018-08-31 13:40:00,74.37,74.39,74.35,74.36,59851.0,54.0547,54.0692,54.0402,54.0474,59851.0
2018-08-31 13:45:00,74.37,74.41,74.37,74.41,26880.0,54.0547,54.0838,54.0547,54.0838,26880.0
2018-08-31 13:50:00,74.41,74.42,74.39,74.39,42191.0,54.0838,54.091,54.0692,54.0692,42191.0
2018-08-31 13:55:00,74.39,74.44,74.37,74.42,55471.0,54.0692,54.1056,54.0547,54.091,55471.0
2018-08-31 14:00:00,74.43,74.43,74.38,74.39,35842.0,54.0983,54.0983,54.062,54.0692,35842.0
2018-08-31 14:05:00,74.4,74.4,74.34,74.38,42504.0,54.0765,54.0765,54.0329,54.062,42504.0
2018-08-31 14:10:00,74.37,74.37,74.31,74.31,45548.0,54.0547,54.0547,54.0111,54.0111,45548.0
2018-08-31 14:15:00,74.31,74.36,74.3,74.32,37539.0,54.0111,54.0474,54.0038,54.0184,37539.0
2018-08-31 14:20:00,74.33,74.33,74.29,74.3,58145.0,54.0256,54.0256,53.9966,54.0038,58145.0
2018-08-31 14:25:00,74.3,74.36,74.3,74.33,59494.0,54.0038,54.0474,54.0038,54.0256,59494.0
2018-08-31 14:30:00,74.33,74.36,74.32,74.36,45813.0,54.0256,54.0474,54.0184,54.0474,45813.0
2018-08-31 14:35:00,74.35,74.35,74.28,74.29,55258.0,54.0402,54.0402,53.9893,53.9966,55258.0
2018-08-31 14:40:00,74.3,74.31,74.26,74.28,130120.0,54.0038,54.0111,53.9748,53.9893,130120.0
2018-08-31 14:45:00,74.29,74.3,74.27,74.29,44999.0,53.9966,54.0038,53.982,53.9966,44999.0
2018-08-31 14:50:00,74.3,74.32,74.25,74.29,63002.0,54.0038,54.0184,53.9675,53.9966,63002.0
2018-08-31 14:55:00,74.29,74.29,74.21,74.23,83149.0,53.9966,53.9966,53.9384,53.9529,83149.0
2018-08-31 15:00:00,74.22,74.27,74.22,74.27,86912.0,53.9457,53.982,53.9457,53.982,86912.0
2018-08-31 15:05:00,74.27,74.3,74.26,74.27,47119.0,53.982,54.0038,53.9748,53.982,47119.0
2018-08-31 15:10:00,74.27,74.29,74.25,74.26,75199.0,53.982,53.9966,53.9675,53.9748,75199.0
2018-08-31 15:15:00,74.26,74.3,74.25,74.28,57834.0,53.9748,54.0038,53.9675,53.9893,57834.0
2018-08-31 15:20:00,74.28,74.28,74.2,74.26,167543.0,53.9893,53.9893,53.9311,53.9748,167543.0
2018-08-31 15:25:00,74.27,74.28,74.22,74.26,100256.0,53.982,53.9893,53.9457,53.9748,100256.0
2018-08-31 15:30:00,74.27,74.37,74.26,74.37,187668.0,53.982,54.0547,53.9748,54.0547,187668.0
2018-08-31 15:35:00,74.37,74.46,74.37,74.45,284262.0,54.0547,54.1201,54.0547,54.1128,284262.0
2018-08-31 15:40:00,74.44,74.45,74.38,74.4,270906.0,54.1056,54.1128,54.062,54.0765,270906.0
2018-08-31 15:45:00,74.39,74.43,74.36,74.41,305175.0,54.0692,54.0983,54.0474,54.0838,305175.0
2018-08-31 15:50:00,74.41,74.45,74.39,74.43,373964.0,54.0838,54.1128,54.0692,54.0983,373964.0
2018-08-31 15:55:00,74.43,74.51,74.42,74.43,586310.0,54.0983,54.1565,54.091,54.0983,586310.0
2018-09-04 09:30:00,74.78,74.82,74.42,74.7,331578.0,54.3527,54.3818,54.091,54.2946,331578.0
2018-09-04 09:35:00,74.7,74.82,74.66,74.77,331577.0,54.2946,54.3818,54.2655,54.3454,331577.0
2018-09-04 09:40:00,74.77,74.83,74.69,74.77,233139.0,54.3454,54.389,54.2873,54.3454,233139.0
2018-09-04 09:45:00,74.77,74.78,74.6,74.63,330892.0,54.3454,54.3527,54.2219,54.2437,330892.0
2018-09-04 09:50:00,74.63,74.69,74.58,74.66,390056.0,54.2437,54.2873,54.2073,54.2655,390056.0
2018-09-04 09:55:00,74.66,74.74,74.65,74.73,166777.0,54.2655,54.3236,54.2582,54.3164,166777.0
2018-09-04 10:00:00,74.73,74.84,74.7,74.78,483844.0,54.3164,54.3963,54.2946,54.3527,483844.0
2018-09-04 10:05:00,74.79,74.84,74.75,74.79,196659.0,54.36,54.3963,54.3309,54.36,196659.0
2018-09-04 10:10:00,74.79,74.8,74.66,74.71,239626.0,54.36,54.3672,54.2655,54.3018,239626.0
2018-09-04 10:15:00,74.7,74.78,74.68,74.75,136764.0,54.2946,54.3527,54.28,54.3309,136764.0
2018-09-04 10:20:00,74.76,74.83,74.71,74.71,149342.0,54.3382,54.389,54.3018,54.3018,149342.0
2018-09-04 10:25:00,74.71,74.73,74.62,74.65,128862.0,54.3018,54.3164,54.2364,54.2582,128862.0
2018-09-04 10:30:00,74.65,74.65,74.58,74.59,240151.0,54.2582,54.2582,54.2073,54.2146,240151.0
2018-09-04 10:35:00,74.59,74.62,74.54,74.59,131780.0,54.2146,54.2364,54.1783,54.2146,131780.0
2018-09-04 10:40:00,74.6,74.65,74.55,74.58,173388.0,54.2219,54.2582,54.1855,54.2073,173388.0
2018-09-04 10:45:00,74.57,74.64,74.53,74.63,191034.0,54.2001,54.2509,54.171,54.2437,191034.0
2018-09-04 10:50:00,74.63,74.68,74.6,74.67,99970.0,54.2437,54.28,54.2219,54.2728,99970.0
2018-09-04 10:55:00,74.67,74.7,74.54,74.55,69122.0,54.2728,54.2946,54.1783,54.1855,69122.0
2018-09-04 11:00:00,74.55,74.55,74.43,74.47,137168.0,54.1855,54.1855,54.0983,54.1274,137168.0
2018-09-04 11:05:00,74.46,74.46,74.37,74.42,138441.0,54.1201,54.1201,54.0547,54.091,138441.0
2018-09-04 11:10:00,74.43,74.43,74.22,74.23,407477.0,54.0983,54.0983,53.9457,53.9529,407477.0
2018-09-04 11:15:00,74.23,74.24,74.13,74.2,284588.0,53.9529,53.9602,53.8803,53.9311,284588.0
2018-09-04 11:20:00,74.2,74.2,74.11,74.17,185381.0,53.9311,53.9311,53.8657,53.9093,185381.0
2018-09-04 11:25:00,74.17,74.19,74.1,74.15,158697.0,53.9093,53.9239,53.8585,53.8948,158697.0
2018-09-04 11:30:00,74.15,74.18,74.07,74.09,182144.0,53.8948,53.9166,53.8367,53.8512,182144.0
2018-09-04 11:35:00,74.09,74.1,73.98,74.1,167239.0,53.8512,53.8585,53.7712,53.8585,167239.0
2018-09-04 11:40:00,74.1,74.16,74.04,74.14,171850.0,53.8585,53.9021,53.8148,53.8875,171850.0
2018-09-04 11:45:00,74.13,74.16,74.06,74.06,96598.0,53.8803,53.9021,53.8294,53.8294,96598.0
2018-09-04 11:50:00,74.06,74.12,74.02,74.12,100374.0,53.8294,53.873,53.8003,53.873,100374.0
2018-09-04 11:55:00,74.11,74.11,74.04,74.06,108613.0,53.8657,53.8657,53.8148,53.8294,108613.0
2018-09-04 12:00:00,74.07,74.08,74.04,74.07,100119.0,53.8367,53.8439,53.8148,53.8367,100119.0
2018-09-04 12:05:00,74.07,74.13,74.05,74.11,111661.0,53.8367,53.8803,53.8221,53.8657,111661.0
2018-09-04 12:10:00,74.11,74.12,74.07,74.11,81366.0,53.8657,53.873,53.8367,53.8657,81366.0
2018-09-04 12:15:00,74.11,74.21,74.1,74.16,141833.0,53.8657,53.9384,53.8585,53.9021,141833.0
2018-09-04 12:20:00,74.17,74.19,74.13,74.16,83292.0,53.9093,53.9239,53.8803,53.9021,83292.0
2018-09-04 12:25:00,74.16,74.2,74.11,74.2,61124.0,53.9021,53.9311,53.8657,53.9311,61124.0
2018-09-04 12:30:00,74.19,74.19,74.13,74.17,122149.0,53.9239,53.9239,53.8803,53.9093,122149.0
2018-09-04 12:35:00,74.17,74.19,74.13,74.15,85428.0,53.9093,53.9239,53.8803,53.8948,85428.0
2018-09-04 12:40:00,74.14,74.22,74.14,74.2,87427.0,53.8875,53.9457,53.8875,53.9311,87427.0
2018-09-04 12:45:00,74.2,74.22,74.16,74.2,82184.0,53.9311,53.9457,53.9021,53.9311,82184.0
2018-09-04 12:50:00,74.2,74.2,74.15,74.18,69075.0,53.9311,53.9311,53.8948,53.9166,69075.0
2018-09-04 12:55:00,74.19,74.24,74.18,74.18,69749.0,53.9239,53.9602,53.9166,53.9166,69749.0
2018-09-04 13:00:00,74.19,74.31,74.19,74.28,192153.0,53.9239,54.0111,53.9239,53.9893,192153.0
2018-09-04 13:05:00,74.29,74.32,74.26,74.32,105368.0,53.9966,54.0184,53.9748,54.0184,105368.0
2018-09-04 13:10:00,74.32,74.37,74.31,74.34,71863.0,54.0184,54.0547,54.0111,54.0329,71863.0
2018-09-04 13:15:00,74.35,74.37,74.33,74.34,78993.0,54.0402,54.0547,54.0256,54.0329,78993.0
2018-09-04 13:20:00,74.34,74.35,74.32,74.34,134193.0,54.0329,54.0402,54.0184,54.0329,134193.0
2018-09-04 13:25:00,74.34,74.38,74.31,74.37,78494.0,54.0329,54.062,54.0111,54.0547,78494.0
2018-09-04 13:30:00,74.38,74.4,74.37,74.38,86967.0,54.062,54.0765,54.0547,54.062,86967.0
2018-09-04 13:35:00,74.39,74.42,74.37,74.37,85572.0,54.0692,54.091,54.0547,54.0547,85572.0
2018-09-04 13:40:00,74.37,74.44,74.35,74.36,70935.0,54.0547,54.1056,54.0402,54.0474,70935.0
2018-09-04 13:45:00,74.36,74.43,74.36,74.43,103103.0,54.0474,54.0983,54.0474,54.0983,103103.0
2018-09-04 13:50:00,74.44,74.49,74.43,74.45,119326.0,54.1056,54.1419,54.0983,54.1128,119326.0
2018-09-04 13:55:00,74.45,74.46,74.42,74.45,59064.0,54.1128,54.1201,54.091,54.1128,59064.0
2018-09-04 14:00:00,74.45,74.5,74.45,74.47,102592.0,54.1128,54.1492,54.1128,54.1274,102592.0
2018-09-04 14:05:00,74.47,74.48,74.41,74.43,119749.0,54.1274,54.1347,54.0838,54.0983,119749.0
2018-09-04 14:10:00,74.43,74.45,74.41,74.44,126335.0,54.0983,54.1128,54.0838,54.1056,126335.0
2018-09-04 14:15:00,74.44,74.52,74.42,74.48,97139.0,54.1056,54.1637,54.091,54.1347,97139.0
2018-09-04 14:20:00,74.48,74.52,74.46,74.48,90772.0,54.1347,54.1637,54.1201,54.1347,90772.0
2018-09-04 14:25:00,74.48,74.48,74.4,74.4,63462.0,54.1347,54.1347,54.0765,54.0765,63462.0
2018-09-04 14:30:00,74.4,74.4,74.36,74.38,76240.0,54.0765,54.0765,54.0474,54.062,76240.0
2018-09-04 14:35:00,74.38,74.4,74.35,74.36,106641.0,54.062,54.0765,54.0402,54.0474,106641.0
2018-09-04 14:40:00,74.35,74.39,74.34,74.36,128548.0,54.0402,54.0692,54.0329,54.0474,128548.0
2018-09-04 14:45:00,74.36,74.38,74.33,74.34,49569.0,54.0474,54.062,54.0256,54.0329,49569.0
2018-09-04 14:50:00,74.33,74.37,74.31,74.35,86942.0,54.0256,54.0547,54.0111,54.0402,86942.0
2018-09-04 14:55:00,74.35,74.38,74.34,74.36,109516.0,54.0402,54.062,54.0329,54.0474,109516.0
2018-09-04 15:00:00,74.36,74.36,74.27,74.29,74192.0,54.0474,54.0474,53.982,53.9966,74192.0
2018-09-04 15:05:00,74.28,74.34,74.27,74.32,133121.0,53.9893,54.0329,53.982,54.0184,133121.0
2018-09-04 15:10:00,74.32,74.32,74.27,74.28,66023.0,54.0184,54.0184,53.982,53.9893,66023.0
2018-09-04 15:15:00,74.28,74.29,74.21,74.22,82834.0,53.9893,53.9966,53.9384,53.9457,82834.0
2018-09-04 15:20:00,74.22,74.23,74.15,74.15,190684.0,53.9457,53.9529,53.8948,53.8948,190684.0
2018-09-04 15:25:00,74.15,74.2,74.12,74.13,240576.0,53.8948,53.9311,53.873,53.8803,240576.0
2018-09-04 15:30:00,74.14,74.16,74.08,74.09,596949.0,53.8875,53.9021,53.8439,53.8512,596949.0
2018-09-04 15:35:00,74.09,74.14,74.06,74.13,273952.0,53.8512,53.8875,53.8294,53.8803,273952.0
2018-09-04 15:40:00,74.12,74.15,74.08,74.14,201569.0,53.873,53.8948,53.8439,53.8875,201569.0
2018-09-04 15:45:00,74.14,74.16,74.11,74.13,294242.0,53.8875,53.9021,53.8657,53.8803,294242.0
2018-09-04 15:50:00,74.13,74.14,74.08,74.12,500279.0,53.8803,53.8875,53.8439,53.873,500279.0
2018-09-04 15:55:00,74.12,74.29,74.11,74.28,744619.0,53.873,53.9966,53.8657,53.9893,744619.0
2018-09-05 09:30:00,73.94,73.94,73.27,73.4,575564.0,53.7422,53.7422,53.2552,53.3497,575564.0
2018-09-05 09:35:00,73.4,73.65,73.39,73.63,327669.0,53.3497,53.5314,53.3424,53.5168,327669.0
2018-09-05 09:40:00,73.62,73.66,73.51,73.61,129654.0,53.5096,53.5386,53.4296,53.5023,129654.0
2018-09-05 09:45:00,73.6,73.74,73.55,73.7,246056.0,53.495,53.5968,53.4587,53.5677,246056.0
2018-09-05 09:50:00,73.7,73.72,73.58,73.58,180853.0,53.5677,53.5823,53.4805,53.4805,180853.0
2018-09-05 09:55:00,73.58,73.61,73.52,73.58,290241.0,53.4805,53.5023,53.4369,53.4805,290241.0
2018-09-05 10:00:00,73.59,73.59,73.46,73.53,180150.0,53.4878,53.4878,53.3933,53.4442,180150.0
2018-09-05 10:05:00,73.53,73.53,73.42,73.43,126516.0,53.4442,53.4442,53.3642,53.3715,126516.0
2018-09-05 10:10:00,73.43,73.47,73.32,73.33,137895.0,53.3715,53.4006,53.2915,53.2988,137895.0
2018-09-05 10:15:00,73.32,73.44,73.31,73.39,173737.0,53.2915,53.3787,53.2843,53.3424,173737.0
2018-09-05 10:20:00,73.39,73.39,73.25,73.3,164443.0,53.3424,53.3424,53.2406,53.277,164443.0
2018-09-05 10:25:00,73.29,73.4,73.28,73.39,128224.0,53.2697,53.3497,53.2625,53.3424,128224.0
2018-09-05 10:30:00,73.39,73.39,73.25,73.26,81724.0,53.3424,53.3424,53.2406,53.2479,81724.0
2018-09-05 10:35:00,73.26,73.26,73.19,73.24,128488.0,53.2479,53.2479,53.197,53.2334,128488.0
2018-09-05 10:40:00,73.23,73.41,73.19,73.4,111150.0,53.2261,53.3569,53.197,53.3497,111150.0
2018-09-05 10:45:00,73.39,73.46,73.34,73.44,146865.0,53.3424,53.3933,53.3061,53.3787,146865.0
2018-09-05 10:50:00,73.45,73.46,73.36,73.38,300542.0,53.386,53.3933,53.3206,53.3351,300542.0
2018-09-05 10:55:00,73.38,73.53,73.37,73.47,150372.0,53.3351,53.4442,53.3279,53.4006,150372.0
2018-09-05 11:00:00,73.47,73.53,73.43,73.53,68847.0,53.4006,53.4442,53.3715,53.4442,68847.0
2018-09-05 11:05:00,73.52,73.66,73.49,73.66,95293.0,53.4369,53.5386,53.4151,53.5386,95293.0
2018-09-05 11:10:00,73.66,73.7,73.61,73.61,63958.0,53.5386,53.5677,53.5023,53.5023,63958.0
2018-09-05 11:15:00,73.61,73.74,73.59,73.72,64258.0,53.5023,53.5968,53.4878,53.5823,64258.0
2018-09-05 11:20:00,73.72,73.76,73.64,73.71,139062.0,53.5823,53.6113,53.5241,53.575,139062.0
2018-09-05 11:25:00,73.71,73.71,73.51,73.51,130559.0,53.575,53.575,53.4296,53.4296,130559.0
2018-09-05 11:30:00,73.51,73.57,73.48,73.52,119816.0,53.4296,53.4732,53.4078,53.4369,119816.0
2018-09-05 11:35:00,73.52,73.6,73.5,73.58,66535.0,53.4369,53.495,53.4224,53.4805,66535.0
2018-09-05 11:40:00,73.58,73.6,73.52,73.58,50330.0,53.4805,53.495,53.4369,53.4805,50330.0
2018-09-05 11:45:00,73.58,73.68,73.55,73.68,54717.0,53.4805,53.5532,53.4587,53.5532,54717.0
2018-09-05 11:50:00,73.68,73.79,73.68,73.75,122804.0,53.5532,53.6331,53.5532,53.6041,122804.0
2018-09-05 11:55:00,73.75,73.79,73.72,73.79,45453.0,53.6041,53.6331,53.5823,53.6331,45453.0
2018-09-05 12:00:00,73.79,73.89,73.78,73.86,104623.0,53.6331,53.7058,53.6259,53.684,104623.0
2018-09-05 12:05:00,73.84,73.87,73.82,73.85,52925.0,53.6695,53.6913,53.6549,53.6767,52925.0
2018-09-05 12:10:00,73.84,73.87,73.8,73.83,123075.0,53.6695,53.6913,53.6404,53.6622,123075.0
2018-09-05 12:15:00,73.83,73.92,73.82,73.92,57930.0,53.6622,53.7276,53.6549,53.7276,57930.0
2018-09-05 12:20:00,73.92,73.93,73.88,73.91,40640.0,53.7276,53.7349,53.6986,53.7204,40640.0
2018-09-05 12:25:00,73.92,73.96,73.9,73.95,44379.0,53.7276,53.7567,53.7131,53.7494,44379.0
2018-09-05 12:30:00,73.95,74.05,73.94,74.05,154557.0,53.7494,53.8221,53.7422,53.8221,154557.0
2018-09-05 12:35:00,74.05,74.09,74.01,74.01,81930.0,53.8221,53.8512,53.793,53.793,81930.0
2018-09-05 12:40:00,74.02,74.03,73.94,73.95,70725.0,53.8003,53.8076,53.7422,53.7494,70725.0
2018-09-05 12:45:00,73.96,73.98,73.95,73.96,19204.0,53.7567,53.7712,53.7494,53.7567,19204.0
2018-09-05 12:50:00,73.96,73.98,73.95,73.98,51740.0,53.7567,53.7712,53.7494,53.7712,51740.0
2018-09-05 12:55:00,73.97,73.99,73.91,73.93,85834.0,53.764,53.7785,53.7204,53.7349,85834.0
2018-09-05 13:00:00,73.93,74.0,73.93,73.96,53183.0,53.7349,53.7858,53.7349,53.7567,53183.0
2018-09-05 13:05:00,73.96,74.0,73.95,73.97,52377.0,53.7567,53.7858,53.7494,53.764,52377.0
2018-09-05 13:10:00,73.98,74.05,73.97,74.03,64219.0,53.7712,53.8221,53.764,53.8076,64219.0
2018-09-05 13:15:00,74.02,74.04,73.99,74.04,39241.0,53.8003,53.8148,53.7785,53.8148,39241.0
2018-09-05 13:20:00,74.04,74.08,74.03,74.04,65514.0,53.8148,53.8439,53.8076,53.8148,65514.0
2018-09-05 13:25:00,74.04,74.07,74.01,74.06,44351.0,53.8148,53.8367,53.793,53.8294,44351.0
2018-09-05 13:30:00,74.06,74.11,74.03,74.1,73069.0,53.8294,53.8657,53.8076,53.8585,73069.0
2018-09-05 13:35:00,74.1,74.1,74.02,74.03,106096.0,53.8585,53.8585,53.8003,53.8076,106096.0
2018-09-05 13:40:00,74.03,74.09,74.01,74.09,47671.0,53.8076,53.8512,53.793,53.8512,47671.0
2018-09-05 13:45:00,74.08,74.08,74.01,74.02,70745.0,53.8439,53.8439,53.793,53.8003,70745.0
2018-09-05 13:50:00,74.02,74.1,74.01,74.08,50077.0,53.8003,53.8585,53.793,53.8439,50077.0
2018-09-05 13:55:00,74.08,74.12,74.04,74.11,126134.0,53.8439,53.873,53.8148,53.8657,126134.0
2018-09-05 14:00:00,74.12,74.15,74.12,74.12,73361.0,53.873,53.8948,53.873,53.873,73361.0
2018-09-05 14:05:00,74.13,74.15,74.11,74.14,88220.0,53.8803,53.8948,53.8657,53.8875,88220.0
2018-09-05 14:10:00,74.14,74.14,74.09,74.11,38289.0,53.8875,53.8875,53.8512,53.8657,38289.0
2018-09-05 14:15:00,74.11,74.14,74.08,74.12,39621.0,53.8657,53.8875,53.8439,53.873,39621.0
2018-09-05 14:20:00,74.13,74.13,74.04,74.11,151130.0,53.8803,53.8803,53.8148,53.8657,151130.0
2018-09-05 14:25:00,74.11,74.11,74.06,74.09,70715.0,53.8657,53.8657,53.8294,53.8512,70715.0
2018-09-05 14:30:00,74.09,74.11,74.05,74.06,60477.0,53.8512,53.8657,53.8221,53.8294,60477.0
2018-09-05 14:35:00,74.07,74.1,74.02,74.09,60577.0,53.8367,53.8585,53.8003,53.8512,60577.0
2018-09-05 14:40:00,74.09,74.1,74.06,74.06,114161.0,53.8512,53.8585,53.8294,53.8294,114161.0
2018-09-05 14:45:00,74.05,74.07,74.01,74.02,63516.0,53.8221,53.8367,53.793,53.8003,63516.0
2018-09-05 14:50:00,74.02,74.03,73.98,74.02,32331.0,53.8003,53.8076,53.7712,53.8003,32331.0
2018-09-05 14:55:00,74.02,74.07,74.01,74.02,85431.0,53.8003,53.8367,53.793,53.8003,85431.0
2018-09-05 15:00:00,74.02,74.11,74.02,74.1,52280.0,53.8003,53.8657,53.8003,53.8585,52280.0
2018-09-05 15:05:00,74.1,74.1,74.04,74.06,54773.0,53.8585,53.8585,53.8148,53.8294,54773.0
2018-09-05 15:10:00,74.07,74.14,74.07,74.13,61946.0,53.8367,53.8875,53.8367,53.8803,61946.0
2018-09-05 15:15:00,74.14,74.21,74.13,74.17,81553.0,53.8875,53.9384,53.8803,53.9093,81553.0
2018-09-05 15:20:00,74.17,74.22,74.14,74.22,76977.0,53.9093,53.9457,53.8875,53.9457,76977.0
2018-09-05 15:25:00,74.21,74.21,74.11,74.15,63658.0,53.9384,53.9384,53.8657,53.8948,63658.0
2018-09-05 15:30:00,74.16,74.2,74.13,74.19,92978.0,53.9021,53.9311,53.8803,53.9239,92978.0
2018-09-05 15:35:00,74.19,74.21,74.15,74.17,81270.0,53.9239,53.9384,53.8948,53.9093,81270.0
2018-09-05 15:40:00,74.17,74.17,74.13,74.14,87790.0,53.9093,53.9093,53.8803,53.8875,87790.0
2018-09-05 15:45:00,74.14,74.16,74.09,74.13,159341.0,53.8875,53.9021,53.8512,53.8803,159341.0
2018-09-05 15:50:00,74.13,74.21,74.11,74.19,459922.0,53.8803,53.9384,53.8657,53.9239,459922.0
2018-09-05 15:55:00,74.18,74.22,74.17,74.19,515300.0,53.9166,53.9457,53.9093,53.9239,515300.0
2018-09-06 09:30:00,73.9,73.93,73.77,73.78,367784.0,53.7131,53.7349,53.6186,53.6259,367784.0
2018-09-06 09:35:00,73.79,73.86,73.68,73.81,207373.0,53.6331,53.684,53.5532,53.6477,207373.0
2018-09-06 09:40:00,73.82,73.96,73.76,73.95,144928.0,53.6549,53.7567,53.6113,53.7494,144928.0
2018-09-06 09:45:00,73.95,74.05,73.91,74.01,125736.0,53.7494,53.8221,53.7204,53.793,125736.0
2018-09-06 09:50:00,74.02,74.15,74.0,74.05,172922.0,53.8003,53.8948,53.7858,53.8221,172922.0
2018-09-06 09:55:00,74.06,74.11,73.98,74.11,71129.0,53.8294,53.8657,53.7712,53.8657,71129.0
2018-09-06 10:00:00,74.1,74.1,73.96,73.98,85236.0,53.8585,53.8585,53.7567,53.7712,85236.0
2018-09-06 10:05:00,73.97,73.99,73.88,73.89,68887.0,53.764,53.7785,53.6986,53.7058,68887.0
2018-09-06 10:10:00,73.89,73.92,73.78,73.8,103353.0,53.7058,53.7276,53.6259,53.6404,103353.0
2018-09-06 10:15:00,73.79,73.87,73.76,73.85,110114.0,53.6331,53.6913,53.6113,53.6767,110114.0
2018-09-06 10:20:00,73.86,73.87,73.78,73.8,135472.0,53.684,53.6913,53.6259,53.6404,135472.0
2018-09-06 10:25:00,73.8,73.84,73.77,73.82,207791.0,53.6404,53.6695,53.6186,53.6549,207791.0
2018-09-06 10:30:00,73.82,73.82,73.63,73.64,275339.0,53.6549,53.6549,53.5168,53.5241,275339.0
2018-09-06 10:35:00,73.63,73.68,73.59,73.65,292608.0,53.5168,53.5532,53.4878,53.5314,292608.0
2018-09-06 10:40:00,73.65,73.69,73.61,73.65,163643.0,53.5314,53.5605,53.5023,53.5314,163643.0
2018-09-06 10:45:00,73.64,73.66,73.48,73.52,227615.0,53.5241,53.5386,53.4078,53.4369,227615.0
2018-09-06 10:50:00,73.52,73.58,73.5,73.55,375111.0,53.4369,53.4805,53.4224,53.4587,375111.0
2018-09-06 10:55:00,73.54,73.64,73.52,73.54,310257.0,53.4514,53.5241,53.4369,53.4514,310257.0
2018-09-06 11:00:00,73.54,73.68,73.48,73.51,256964.0,53.4514,53.5532,53.4078,53.4296,256964.0
2018-09-06 11:05:00,73.51,73.55,73.39,73.4,198550.0,53.4296,53.4587,53.3424,53.3497,198550.0
2018-09-06 11:10:00,73.4,73.41,73.3,73.34,166182.0,53.3497,53.3569,53.277,53.3061,166182.0
2018-09-06 11:15:00,73.34,73.35,73.22,73.25,194094.0,53.3061,53.3133,53.2188,53.2406,194094.0
2018-09-06 11:20:00,73.25,73.4,73.19,73.37,305798.0,53.2406,53.3497,53.197,53.3279,305798.0
2018-09-06 11:25:00,73.38,73.41,73.32,73.33,181606.0,53.3351,53.3569,53.2915,53.2988,181606.0
2018-09-06 11:30:00,73.33,73.35,73.28,73.29,263627.0,53.2988,53.3133,53.2625,53.2697,263627.0
2018-09-06 11:35:00,73.29,73.29,73.19,73.21,150920.0,53.2697,53.2697,53.197,53.2116,150920.0
2018-09-06 11:40:00,73.2,73.29,73.11,73.12,123768.0,53.2043,53.2697,53.1389,53.1462,123768.0
2018-09-06 11:45:00,73.11,73.2,73.08,73.19,313652.0,53.1389,53.2043,53.1171,53.197,313652.0
2018-09-06 11:50:00,73.17,73.25,73.15,73.16,75263.0,53.1825,53.2406,53.168,53.1752,75263.0
2018-09-06 11:55:00,73.15,73.25,73.13,73.18,178822.0,53.168,53.2406,53.1534,53.1898,178822.0
2018-09-06 12:00:00,73.17,73.22,73.16,73.2,75210.0,53.1825,53.2188,53.1752,53.2043,75210.0
2018-09-06 12:05:00,73.2,73.2,73.11,73.16,100570.0,53.2043,53.2043,53.1389,53.1752,100570.0
2018-09-06 12:10:00,73.16,73.16,73.08,73.09,344863.0,53.1752,53.1752,53.1171,53.1244,344863.0
2018-09-06 12:15:00,73.08,73.14,73.07,73.11,105162.0,53.1171,53.1607,53.1098,53.1389,105162.0
2018-09-06 12:20:00,73.11,73.16,73.06,73.09,248013.0,53.1389,53.1752,53.1025,53.1244,248013.0
2018-09-06 12:25:00,73.1,73.12,73.07,73.1,79881.0,53.1316,53.1462,53.1098,53.1316,79881.0
2018-09-06 12:30:00,73.1,73.18,73.08,73.09,143150.0,53.1316,53.1898,53.1171,53.1244,143150.0
2018-09-06 12:35:00,73.09,73.11,72.97,72.97,229104.0,53.1244,53.1389,53.0371,53.0371,229104.0
2018-09-06 12:40:00,72.96,73.02,72.96,73.01,222383.0,53.0299,53.0735,53.0299,53.0662,222383.0
2018-09-06 12:45:00,73.01,73.1,73.01,73.06,170631.0,53.0662,53.1316,53.0662,53.1025,170631.0
2018-09-06 12:50:00,73.06,73.06,72.92,72.92,120196.0,53.1025,53.1025,53.0008,53.0008,120196.0
2018-09-06 12:55:00,72.93,72.94,72.78,72.79,105461.0,53.0081,53.0153,52.899,52.9063,105461.0
2018-09-06 13:00:00,72.8,72.82,72.71,72.72,262426.0,52.9136,52.9281,52.8482,52.8554,262426.0
2018-09-06 13:05:00,72.72,72.74,72.66,72.67,217224.0,52.8554,52.87,52.8118,52.8191,217224.0
2018-09-06 13:10:00,72.67,72.82,72.61,72.82,163870.0,52.8191,52.9281,52.7755,52.9281,163870.0
2018-09-06 13:15:00,72.83,72.91,72.82,72.89,166249.0,52.9354,52.9935,52.9281,52.979,166249.0
2018-09-06 13:20:00,72.89,72.9,72.86,72.88,213171.0,52.979,52.9863,52.9572,52.9717,213171.0
2018-09-06 13:25:00,72.88,72.9,72.79,72.79,104027.0,52.9717,52.9863,52.9063,52.9063,104027.0
2018-09-06 13:30:00,72.79,72.88,72.79,72.83,148351.0,52.9063,52.9717,52.9063,52.9354,148351.0
2018-09-06 13:35:00,72.83,72.99,72.82,72.94,164033.0,52.9354,53.0517,52.9281,53.0153,164033.0
2018-09-06 13:40:00,72.93,73.04,72.93,73.01,81292.0,53.0081,53.088,53.0081,53.0662,81292.0
2018-09-06 13:45:00,73.0,73.04,72.98,73.0,97667.0,53.0589,53.088,53.0444,53.0589,97667.0
2018-09-06 13:50:00,73.0,73.07,72.98,73.03,65679.0,53.0589,53.1098,53.0444,53.0807,65679.0
2018-09-06 13:55:00,73.02,73.03,72.96,72.96,100624.0,53.0735,53.0807,53.0299,53.0299,100624.0
2018-09-06 14:00:00,72.97,73.02,72.91,72.92,62188.0,53.0371,53.0735,52.9935,53.0008,62188.0
2018-09-06 14:05:00,72.92,73.01,72.92,73.01,42491.0,53.0008,53.0662,53.0008,53.0662,42491.0
2018-09-06 14:10:00,73.02,73.02,72.98,72.99,56000.0,53.0735,53.0735,53.0444,53.0517,56000.0
2018-09-06 14:15:00,72.99,72.99,72.95,72.98,35018.0,53.0517,53.0517,53.0226,53.0444,35018.0
2018-09-06 14:20:00,72.97,72.97,72.89,72.91,65172.0,53.0371,53.0371,52.979,52.9935,65172.0
2018-09-06 14:25:00,72.9,72.91,72.85,72.88,95569.0,52.9863,52.9935,52.9499,52.9717,95569.0
2018-09-06 14:30:00,72.88,72.94,72.87,72.94,159529.0,52.9717,53.0153,52.9645,53.0153,159529.0
2018-09-06 14:35:00,72.94,72.95,72.87,72.92,87085.0,53.0153,53.0226,52.9645,53.0008,87085.0
2018-09-06 14:40:00,72.92,72.98,72.9,72.98,93442.0,53.0008,53.0444,52.9863,53.0444,93442.0
2018-09-06 14:45:00,72.98,73.05,72.97,73.0,72068.0,53.0444,53.0953,53.0371,53.0589,72068.0
2018-09-06 14:50:00,73.0,73.02,72.97,72.98,66713.0,53.0589,53.0735,53.0371,53.0444,66713.0
2018-09-06 14:55:00,72.98,73.0,72.95,72.96,52683.0,53.0444,53.0589,53.0226,53.0299,52683.0
2018-09-06 15:00:00,72.95,73.05,72.94,73.01,63276.0,53.0226,53.0953,53.0153,53.0662,63276.0
2018-09-06 15:05:00,73.01,73.04,72.99,73.02,123742.0,53.0662,53.088,53.0517,53.0735,123742.0
2018-09-06 15:10:00,73.02,73.07,73.0,73.05,70028.0,53.0735,53.1098,53.0589,53.0953,70028.0
2018-09-06 15:15:00,73.05,73.06,72.97,72.97,91892.0,53.0953,53.1025,53.0371,53.0371,91892.0
2018-09-06 15:20:00,72.98,73.0,72.96,72.97,62114.0,53.0444,53.0589,53.0299,53.0371,62114.0
2018-09-06 15:25:00,72.96,73.02,72.95,73.0,88967.0,53.0299,53.0735,53.0226,53.0589,88967.0
2018-09-06 15:30:00,73.0,73.02,72.92,72.94,102129.0,53.0589,53.0735,53.0008,53.0153,102129.0
2018-09-06 15:35:00,72.93,72.96,72.92,72.92,147974.0,53.0081,53.0299,53.0008,53.0008,147974.0
2018-09-06 15:40:00,72.92,72.93,72.85,72.89,285141.0,53.0008,53.0081,52.9499,52.979,285141.0
2018-09-06 15:45:00,72.88,72.92,72.84,72.89,444531.0,52.9717,53.0008,52.9426,52.979,444531.0
2018-09-06 15:50:00,72.89,72.92,72.87,72.89,367437.0,52.979,53.0008,52.9645,52.979,367437.0
2018-09-06 15:55:00,72.89,72.91,72.78,72.81,888603.0,52.979,52.9935,52.899,52.9208,888603.0
2018-09-07 09:30:00,72.54,72.54,71.78,71.97,557745.0,52.7246,52.7246,52.1722,52.3103,557745.0
2018-09-07 09:35:00,71.98,72.12,71.88,72.1,313733.0,52.3176,52.4193,52.2449,52.4048,313733.0
2018-09-07 09:40:00,72.1,72.25,72.04,72.08,394363.0,52.4048,52.5138,52.3612,52.3903,394363.0
2018-09-07 09:45:00,72.08,72.37,72.05,72.21,245252.0,52.3903,52.601,52.3684,52.4847,245252.0
2018-09-07 09:50:00,72.22,72.48,72.21,72.44,143919.0,52.492,52.681,52.4847,52.6519,143919.0
2018-09-07 09:55:00,72.44,72.51,72.35,72.51,183765.0,52.6519,52.7028,52.5865,52.7028,183765.0
2018-09-07 10:00:00,72.5,72.65,72.48,72.63,213042.0,52.6955,52.8045,52.681,52.79,213042.0
2018-09-07 10:05:00,72.63,72.69,72.57,72.67,178404.0,52.79,52.8336,52.7464,52.8191,178404.0
2018-09-07 10:10:00,72.67,72.76,72.62,72.65,135560.0,52.8191,52.8845,52.7827,52.8045,135560.0
2018-09-07 10:15:00,72.65,72.67,72.58,72.59,86065.0,52.8045,52.8191,52.7537,52.7609,86065.0
2018-09-07 10:20:00,72.58,72.64,72.57,72.64,88496.0,52.7537,52.7973,52.7464,52.7973,88496.0
2018-09-07 10:25:00,72.64,72.65,72.42,72.44,157146.0,52.7973,52.8045,52.6374,52.6519,157146.0
2018-09-07 10:30:00,72.44,72.57,72.43,72.54,108436.0,52.6519,52.7464,52.6446,52.7246,108436.0
2018-09-07 10:35:00,72.54,72.6,72.5,72.58,93093.0,52.7246,52.7682,52.6955,52.7537,93093.0
2018-09-07 10:40:00,72.58,72.59,72.47,72.48,57133.0,52.7537,52.7609,52.6737,52.681,57133.0
2018-09-07 10:45:00,72.47,72.63,72.47,72.59,215785.0,52.6737,52.79,52.6737,52.7609,215785.0
2018-09-07 10:50:00,72.59,72.62,72.54,72.6,57754.0,52.7609,52.7827,52.7246,52.7682,57754.0
2018-09-07 10:55:00,72.59,72.63,72.56,72.62,79458.0,52.7609,52.79,52.7391,52.7827,79458.0
2018-09-07 11:00:00,72.63,72.71,72.63,72.66,83879.0,52.79,52.8482,52.79,52.8118,83879.0
2018-09-07 11:05:00,72.66,72.78,72.66,72.72,91677.0,52.8118,52.899,52.8118,52.8554,91677.0
2018-09-07 11:10:00,72.73,72.76,72.69,72.76,55907.0,52.8627,52.8845,52.8336,52.8845,55907.0
2018-09-07 11:15:00,72.76,72.8,72.74,72.77,110512.0,52.8845,52.9136,52.87,52.8918,110512.0
2018-09-07 11:20:00,72.77,72.8,72.67,72.68,123958.0,52.8918,52.9136,52.8191,52.8264,123958.0
2018-09-07 11:25:00,72.68,72.81,72.67,72.81,166098.0,52.8264,52.9208,52.8191,52.9208,166098.0
2018-09-07 11:30:00,72.82,72.93,72.8,72.92,120805.0,52.9281,53.0081,52.9136,53.0008,120805.0
2018-09-07 11:35:00,72.93,72.93,72.83,72.83,83433.0,53.0081,53.0081,52.9354,52.9354,83433.0
2018-09-07 11:40:00,72.84,72.85,72.79,72.84,41189.0,52.9426,52.9499,52.9063,52.9426,41189.0
2018-09-07 11:45:00,72.84,72.86,72.78,72.8,31873.0,52.9426,52.9572,52.899,52.9136,31873.0
2018-09-07 11:50:00,72.8,72.82,72.76,72.79,38238.0,52.9136,52.9281,52.8845,52.9063,38238.0
2018-09-07 11:55:00,72.8,72.82,72.71,72.72,58686.0,52.9136,52.9281,52.8482,52.8554,58686.0
2018-09-07 12:00:00,72.72,72.74,72.64,72.66,207469.0,52.8554,52.87,52.7973,52.8118,207469.0
2018-09-07 12:05:00,72.67,72.67,72.43,72.46,297608.0,52.8191,52.8191,52.6446,52.6664,297608.0
2018-09-07 12:10:00,72.45,72.66,72.44,72.65,127157.0,52.6592,52.8118,52.6519,52.8045,127157.0
2018-09-07 12:15:00,72.65,72.66,72.5,72.51,109026.0,52.8045,52.8118,52.6955,52.7028,109026.0
2018-09-07 12:20:00,72.49,72.54,72.45,72.5,65509.0,52.6883,52.7246,52.6592,52.6955,65509.0
2018-09-07 12:25:00,72.5,72.5,72.43,72.45,201664.0,52.6955,52.6955,52.6446,52.6592,201664.0
2018-09-07 12:30:00,72.44,72.53,72.44,72.48,116423.0,52.6519,52.7173,52.6519,52.681,116423.0
2018-09-07 12:35:00,72.49,72.5,72.43,72.44,44613.0,52.6883,52.6955,52.6446,52.6519,44613.0
2018-09-07 12:40:00,72.43,72.45,72.37,72.4,51345.0,52.6446,52.6592,52.601,52.6228,51345.0
2018-09-07 12:45:00,72.4,72.52,72.4,72.48,57129.0,52.6228,52.7101,52.6228,52.681,57129.0
2018-09-07 12:50:00,72.48,72.5,72.47,72.49,39935.0,52.681,52.6955,52.6737,52.6883,39935.0
2018-09-07 12:55:00,72.49,72.51,72.45,72.46,28452.0,52.6883,52.7028,52.6592,52.6664,28452.0
2018-09-07 13:00:00,72.45,72.53,72.45,72.52,45133.0,52.6592,52.7173,52.6592,52.7101,45133.0
2018-09-07 13:05:00,72.52,72.53,72.46,72.47,47072.0,52.7101,52.7173,52.6664,52.6737,47072.0
2018-09-07 13:10:00,72.47,72.47,72.4,72.41,91801.0,52.6737,52.6737,52.6228,52.6301,91801.0
2018-09-07 13:15:00,72.41,72.43,72.39,72.41,62730.0,52.6301,52.6446,52.6156,52.6301,62730.0
2018-09-07 13:20:00,72.41,72.42,72.37,72.39,40414.0,52.6301,52.6374,52.601,52.6156,40414.0
2018-09-07 13:25:00,72.39,72.44,72.37,72.44,41245.0,52.6156,52.6519,52.601,52.6519,41245.0
2018-09-07 13:30:00,72.44,72.48,72.44,72.47,47245.0,52.6519,52.681,52.6519,52.6737,47245.0
2018-09-07 13:35:00,72.48,72.51,72.45,72.46,41363.0,52.681,52.7028,52.6592,52.6664,41363.0
2018-09-07 13:40:00,72.46,72.48,72.43,72.46,44574.0,52.6664,52.681,52.6446,52.6664,44574.0
2018-09-07 13:45:00,72.46,72.5,72.42,72.42,45073.0,52.6664,52.6955,52.6374,52.6374,45073.0
2018-09-07 13:50:00,72.42,72.49,72.41,72.45,34691.0,52.6374,52.6883,52.6301,52.6592,34691.0
2018-09-07 13:55:00,72.44,72.47,72.41,72.42,29088.0,52.6519,52.6737,52.6301,52.6374,29088.0
2018-09-07 14:00:00,72.42,72.44,72.38,72.39,50771.0,52.6374,52.6519,52.6083,52.6156,50771.0
2018-09-07 14:05:00,72.39,72.42,72.38,72.41,33031.0,52.6156,52.6374,52.6083,52.6301,33031.0
2018-09-07 14:10:00,72.42,72.48,72.42,72.47,60220.0,52.6374,52.681,52.6374,52.6737,60220.0
2018-09-07 14:15:00,72.47,72.48,72.39,72.4,66609.0,52.6737,52.681,52.6156,52.6228,66609.0
2018-09-07 14:20:00,72.4,72.41,72.38,72.41,32436.0,52.6228,52.6301,52.6083,52.6301,32436.0
2018-09-07 14:25:00,72.42,72.53,72.41,72.53,95813.0,52.6374,52.7173,52.6301,52.7173,95813.0
2018-09-07 14:30:00,72.52,72.52,72.47,72.48,103378.0,52.7101,52.7101,52.6737,52.681,103378.0
2018-09-07 14:35:00,72.49,72.51,72.47,72.49,34921.0,52.6883,52.7028,52.6737,52.6883,34921.0
2018-09-07 14:40:00,72.49,72.51,72.47,72.49,42179.0,52.6883,52.7028,52.6737,52.6883,42179.0
2018-09-07 14:45:00,72.49,72.54,72.49,72.52,37772.0,52.6883,52.7246,52.6883,52.7101,37772.0
2018-09-07 14:50:00,72.52,72.59,72.5,72.59,71132.0,52.7101,52.7609,52.6955,52.7609,71132.0
2018-09-07 14:55:00,72.59,72.63,72.56,72.61,85960.0,52.7609,52.79,52.7391,52.7755,85960.0
2018-09-07 15:00:00,72.6,72.63,72.57,72.62,66270.0,52.7682,52.79,52.7464,52.7827,66270.0
2018-09-07 15:05:00,72.62,72.62,72.59,72.61,47869.0,52.7827,52.7827,52.7609,52.7755,47869.0
2018-09-07 15:10:00,72.61,72.66,72.6,72.64,81623.0,52.7755,52.8118,52.7682,52.7973,81623.0
2018-09-07 15:15:00,72.64,72.65,72.6,72.6,56948.0,52.7973,52.8045,52.7682,52.7682,56948.0
2018-09-07 15:20:00,72.6,72.62,72.55,72.56,52755.0,52.7682,52.7827,52.7319,52.7391,52755.0
2018-09-07 15:25:00,72.56,72.64,72.55,72.64,59535.0,52.7391,52.7973,52.7319,52.7973,59535.0
2018-09-07 15:30:00,72.64,72.76,72.61,72.74,348875.0,52.7973,52.8845,52.7755,52.87,348875.0
2018-09-07 15:35:00,72.75,72.8,72.71,72.76,188704.0,52.8772,52.9136,52.8482,52.8845,188704.0
2018-09-07 15:40:00,72.75,72.79,72.71,72.71,224578.0,52.8772,52.9063,52.8482,52.8482,224578.0
2018-09-07 15:45:00,72.71,72.73,72.67,72.71,177749.0,52.8482,52.8627,52.8191,52.8482,177749.0
2018-09-07 15:50:00,72.7,72.79,72.68,72.78,507118.0,52.8409,52.9063,52.8264,52.899,507118.0
2018-09-07 15:55:00,72.78,72.85,72.77,72.8,686133.0,52.899,52.9499,52.8918,52.9136,686133.0
2018-09-10 09:30:00,73.17,73.46,73.09,73.44,392397.0,53.1825,53.3933,53.1244,53.3787,392397.0
2018-09-10 09:35:00,73.43,73.47,73.26,73.31,220004.0,53.3715,53.4006,53.2479,53.2843,220004.0
2018-09-10 09:40:00,73.32,73.36,73.24,73.27,126492.0,53.2915,53.3206,53.2334,53.2552,126492.0
2018-09-10 09:45:00,73.26,73.44,73.26,73.43,176688.0,53.2479,53.3787,53.2479,53.3715,176688.0
2018-09-10 09:50:00,73.43,73.44,73.23,73.25,121792.0,53.3715,53.3787,53.2261,53.2406,121792.0
2018-09-10 09:55:00,73.25,73.32,73.22,73.22,86723.0,53.2406,53.2915,53.2188,53.2188,86723.0
2018-09-10 10:00:00,73.22,73.27,73.08,73.09,194630.0,53.2188,53.2552,53.1171,53.1244,194630.0
2018-09-10 10:05:00,73.09,73.14,73.04,73.07,83746.0,53.1244,53.1607,53.088,53.1098,83746.0
2018-09-10 10:10:00,73.07,73.09,73.02,73.05,70635.0,53.1098,53.1244,53.0735,53.0953,70635.0
2018-09-10 10:15:00,73.05,73.08,73.0,73.08,85958.0,53.0953,53.1171,53.0589,53.1171,85958.0
2018-09-10 10:20:00,73.08,73.18,73.08,73.14,77884.0,53.1171,53.1898,53.1171,53.1607,77884.0
2018-09-10 10:25:00,73.13,73.24,73.11,73.22,147305.0,53.1534,53.2334,53.1389,53.2188,147305.0
2018-09-10 10:30:00,73.22,73.3,73.17,73.29,122978.0,53.2188,53.277,53.1825,53.2697,122978.0
2018-09-10 10:35:00,73.29,73.32,73.16,73.21,125119.0,53.2697,53.2915,53.1752,53.2116,125119.0
2018-09-10 10:40:00,73.21,73.25,73.19,73.21,60287.0,53.2116,53.2406,53.197,53.2116,60287.0
2018-09-10 10:45:00,73.22,73.24,73.14,73.16,139389.0,53.2188,53.2334,53.1607,53.1752,139389.0
2018-09-10 10:50:00,73.16,73.22,73.01,73.03,135937.0,53.1752,53.2188,53.0662,53.0807,135937.0
2018-09-10 10:55:00,73.02,73.07,73.01,73.02,104442.0,53.0735,53.1098,53.0662,53.0735,104442.0
2018-09-10 11:00:00,73.01,73.01,72.94,73.01,144073.0,53.0662,53.0662,53.0153,53.0662,144073.0
2018-09-10 11:05:00,73.0,73.04,72.94,73.04,47808.0,53.0589,53.088,53.0153,53.088,47808.0
2018-09-10 11:10:00,73.05,73.11,73.02,73.08,57217.0,53.0953,53.1389,53.0735,53.1171,57217.0
2018-09-10 11:15:00,73.08,73.12,73.06,73.09,32486.0,53.1171,53.1462,53.1025,53.1244,32486.0
2018-09-10 11:20:00,73.09,73.12,73.04,73.11,41385.0,53.1244,53.1462,53.088,53.1389,41385.0
2018-09-10 11:25:00,73.11,73.17,73.07,73.09,46839.0,53.1389,53.1825,53.1098,53.1244,46839.0
2018-09-10 11:30:00,73.1,73.12,73.07,73.09,65783.0,53.1316,53.1462,53.1098,53.1244,65783.0
2018-09-10 11:35:00,73.09,73.11,73.02,73.03,52078.0,53.1244,53.1389,53.0735,53.0807,52078.0
2018-09-10 11:40:00,73.03,73.1,72.99,73.06,40746.0,53.0807,53.1316,53.0517,53.1025,40746.0
2018-09-10 11:45:00,73.05,73.1,73.03,73.04,72802.0,53.0953,53.1316,53.0807,53.088,72802.0
2018-09-10 11:50:00,73.05,73.1,72.99,73.01,64258.0,53.0953,53.1316,53.0517,53.0662,64258.0
2018-09-10 11:55:00,73.0,73.02,72.91,72.97,82036.0,53.0589,53.0735,52.9935,53.0371,82036.0
2018-09-10 12:00:00,72.97,72.97,72.87,72.87,40585.0,53.0371,53.0371,52.9645,52.9645,40585.0
2018-09-10 12:05:00,72.87,72.95,72.86,72.94,63487.0,52.9645,53.0226,52.9572,53.0153,63487.0
2018-09-10 12:10:00,72.93,72.94,72.86,72.88,69944.0,53.0081,53.0153,52.9572,52.9717,69944.0
2018-09-10 12:15:00,72.88,72.92,72.82,72.82,28037.0,52.9717,53.0008,52.9281,52.9281,28037.0
2018-09-10 12:20:00,72.82,72.89,72.82,72.88,33805.0,52.9281,52.979,52.9281,52.9717,33805.0
2018-09-10 12:25:00,72.89,72.91,72.85,72.87,42465.0,52.979,52.9935,52.9499,52.9645,42465.0
2018-09-10 12:30:00,72.87,72.97,72.87,72.95,151809.0,52.9645,53.0371,52.9645,53.0226,151809.0
2018-09-10 12:35:00,72.95,73.12,72.94,73.11,994263.0,53.0226,53.1462,53.0153,53.1389,994263.0
2018-09-10 12:40:00,73.1,73.11,73.01,73.03,131427.0,53.1316,53.1389,53.0662,53.0807,131427.0
2018-09-10 12:45:00,73.03,73.05,72.96,73.0,51870.0,53.0807,53.0953,53.0299,53.0589,51870.0
2018-09-10 12:50:00,72.99,73.04,72.96,73.0,47464.0,53.0517,53.088,53.0299,53.0589,47464.0
2018-09-10 12:55:00,73.0,73.0,72.96,72.96,39037.0,53.0589,53.0589,53.0299,53.0299,39037.0
2018-09-10 13:00:00,72.96,72.98,72.94,72.95,49693.0,53.0299,53.0444,53.0153,53.0226,49693.0
2018-09-10 13:05:00,72.95,72.96,72.9,72.91,40996.0,53.0226,53.0299,52.9863,52.9935,40996.0
2018-09-10 13:10:00,72.91,72.94,72.9,72.92,20771.0,52.9935,53.0153,52.9863,53.0008,20771.0
2018-09-10 13:15:00,72.93,72.99,72.92,72.96,46115.0,53.0081,53.0517,53.0008,53.0299,46115.0
2018-09-10 13:20:00,72.97,73.02,72.96,73.01,14119.0,53.0371,53.0735,53.0299,53.0662,14119.0
2018-09-10 13:25:00,73.01,73.01,72.96,72.97,24342.0,53.0662,53.0662,53.0299,53.0371,24342.0
2018-09-10 13:30:00,72.97,72.97,72.94,72.96,36571.0,53.0371,53.0371,53.0153,53.0299,36571.0
2018-09-10 13:35:00,72.96,72.97,72.93,72.94,42471.0,53.0299,53.0371,53.0081,53.0153,42471.0
2018-09-10 13:40:00,72.94,72.95,72.9,72.9,40168.0,53.0153,53.0226,52.9863,52.9863,40168.0
2018-09-10 13:45:00,72.91,72.91,72.84,72.86,59260.0,52.9935,52.9935,52.9426,52.9572,59260.0
2018-09-10 13:50:00,72.86,72.9,72.85,72.89,41189.0,52.9572,52.9863,52.9499,52.979,41189.0
2018-09-10 13:55:00,72.89,72.91,72.89,72.91,53424.0,52.979,52.9935,52.979,52.9935,53424.0
2018-09-10 14:00:00,72.9,72.95,72.87,72.92,46794.0,52.9863,53.0226,52.9645,53.0008,46794.0
2018-09-10 14:05:00,72.92,72.95,72.91,72.92,31525.0,53.0008,53.0226,52.9935,53.0008,31525.0
2018-09-10 14:10:00,72.92,72.93,72.9,72.91,36003.0,53.0008,53.0081,52.9863,52.9935,36003.0
2018-09-10 14:15:00,72.92,72.93,72.89,72.92,36815.0,53.0008,53.0081,52.979,53.0008,36815.0
2018-09-10 14:20:00,72.92,72.95,72.91,72.92,30060.0,53.0008,53.0226,52.9935,53.0008,30060.0
2018-09-10 14:25:00,72.91,72.96,72.9,72.93,33831.0,52.9935,53.0299,52.9863,53.0081,33831.0
2018-09-10 14:30:00,72.94,72.95,72.93,72.93,36130.0,53.0153,53.0226,53.0081,53.0081,36130.0
2018-09-10 14:35:00,72.93,72.98,72.93,72.97,40601.0,53.0081,53.0444,53.0081,53.0371,40601.0
2018-09-10 14:40:00,72.97,72.98,72.95,72.97,31223.0,53.0371,53.0444,53.0226,53.0371,31223.0
2018-09-10 14:45:00,72.97,72.97,72.93,72.94,19298.0,53.0371,53.0371,53.0081,53.0153,19298.0
2018-09-10 14:50:00,72.93,72.94,72.89,72.89,23836.0,53.0081,53.0153,52.979,52.979,23836.0
2018-09-10 14:55:00,72.89,72.93,72.88,72.93,22805.0,52.979,53.0081,52.9717,53.0081,22805.0
2018-09-10 15:00:00,72.93,72.94,72.92,72.92,56783.0,53.0081,53.0153,53.0008,53.0008,56783.0
2018-09-10 15:05:00,72.93,72.94,72.89,72.9,106102.0,53.0081,53.0153,52.979,52.9863,106102.0
2018-09-10 15:10:00,72.89,72.9,72.87,72.88,128272.0,52.979,52.9863,52.9645,52.9717,128272.0
2018-09-10 15:15:00,72.88,72.93,72.85,72.93,111696.0,52.9717,53.0081,52.9499,53.0081,111696.0
2018-09-10 15:20:00,72.92,72.93,72.9,72.91,81180.0,53.0008,53.0081,52.9863,52.9935,81180.0
2018-09-10 15:25:00,72.92,72.94,72.87,72.88,115575.0,53.0008,53.0153,52.9645,52.9717,115575.0
2018-09-10 15:30:00,72.88,72.88,72.82,72.83,105186.0,52.9717,52.9717,52.9281,52.9354,105186.0
2018-09-10 15:35:00,72.83,72.84,72.81,72.83,173141.0,52.9354,52.9426,52.9208,52.9354,173141.0
2018-09-10 15:40:00,72.83,72.84,72.79,72.8,296862.0,52.9354,52.9426,52.9063,52.9136,296862.0
2018-09-10 15:45:00,72.8,72.87,72.79,72.86,257729.0,52.9136,52.9645,52.9063,52.9572,257729.0
2018-09-10 15:50:00,72.85,72.86,72.79,72.8,548015.0,52.9499,52.9572,52.9063,52.9136,548015.0
2018-09-10 15:55:00,72.79,72.8,72.74,72.78,608762.0,52.9063,52.9136,52.87,52.899,608762.0
2018-09-11 09:30:00,72.7,72.9,72.5,72.74,1329259.0,52.8409,52.9863,52.6955,52.87,1329259.0
2018-09-11 09:35:00,72.74,72.81,72.64,72.71,200115.0,52.87,52.9208,52.7973,52.8482,200115.0
2018-09-11 09:40:00,72.72,72.76,72.65,72.71,89774.0,52.8554,52.8845,52.8045,52.8482,89774.0
2018-09-11 09:45:00,72.71,72.86,72.67,72.84,248006.0,52.8482,52.9572,52.8191,52.9426,248006.0
2018-09-11 09:50:00,72.84,72.88,72.79,72.84,211344.0,52.9426,52.9717,52.9063,52.9426,211344.0
2018-09-11 09:55:00,72.84,72.92,72.83,72.86,217456.0,52.9426,53.0008,52.9354,52.9572,217456.0
2018-09-11 10:00:00,72.86,72.95,72.84,72.93,146397.0,52.9572,53.0226,52.9426,53.0081,146397.0
2018-09-11 10:05:00,72.92,73.19,72.9,73.17,97689.0,53.0008,53.197,52.9863,53.1825,97689.0
2018-09-11 10:10:00,73.18,73.24,73.14,73.22,93402.0,53.1898,53.2334,53.1607,53.2188,93402.0
2018-09-11 10:15:00,73.23,73.34,73.23,73.31,200149.0,53.2261,53.3061,53.2261,53.2843,200149.0
2018-09-11 10:20:00,73.3,73.3,73.2,73.26,142132.0,53.277,53.277,53.2043,53.2479,142132.0
2018-09-11 10:25:00,73.25,73.3,73.24,73.29,71994.0,53.2406,53.277,53.2334,53.2697,71994.0
2018-09-11 10:30:00,73.29,73.3,73.12,73.17,86543.0,53.2697,53.277,53.1462,53.1825,86543.0
2018-09-11 10:35:00,73.17,73.26,73.16,73.19,140977.0,53.1825,53.2479,53.1752,53.197,140977.0
2018-09-11 10:40:00,73.19,73.23,73.05,73.08,209692.0,53.197,53.2261,53.0953,53.1171,209692.0
2018-09-11 10:45:00,73.08,73.15,73.06,73.11,106840.0,53.1171,53.168,53.1025,53.1389,106840.0
2018-09-11 10:50:00,73.11,73.13,73.07,73.11,40659.0,53.1389,53.1534,53.1098,53.1389,40659.0
2018-09-11 10:55:00,73.12,73.18,73.11,73.17,105038.0,53.1462,53.1898,53.1389,53.1825,105038.0
2018-09-11 11:00:00,73.18,73.26,73.17,73.25,57439.0,53.1898,53.2479,53.1825,53.2406,57439.0
2018-09-11 11:05:00,73.25,73.26,73.2,73.22,46469.0,53.2406,53.2479,53.2043,53.2188,46469.0
2018-09-11 11:10:00,73.22,73.26,73.17,73.2,202637.0,53.2188,53.2479,53.1825,53.2043,202637.0
2018-09-11 11:15:00,73.2,73.28,73.2,73.25,226061.0,53.2043,53.2625,53.2043,53.2406,226061.0
2018-09-11 11:20:00,73.26,73.35,73.25,73.3,120536.0,53.2479,53.3133,53.2406,53.277,120536.0
2018-09-11 11:25:00,73.29,73.32,73.25,73.26,133346.0,53.2697,53.2915,53.2406,53.2479,133346.0
2018-09-11 11:30:00,73.26,73.3,73.25,73.29,123496.0,53.2479,53.277,53.2406,53.2697,123496.0
2018-09-11 11:35:00,73.3,73.32,73.26,73.26,54737.0,53.277,53.2915,53.2479,53.2479,54737.0
2018-09-11 11:40:00,73.26,73.28,73.24,73.25,136032.0,53.2479,53.2625,53.2334,53.2406,136032.0
2018-09-11 11:45:00,73.26,73.29,73.21,73.28,134939.0,53.2479,53.2697,53.2116,53.2625,134939.0
2018-09-11 11:50:00,73.29,73.39,73.29,73.39,264715.0,53.2697,53.3424,53.2697,53.3424,264715.0
2018-09-11 11:55:00,73.39,73.52,73.39,73.5,159943.0,53.3424,53.4369,53.3424,53.4224,159943.0
2018-09-11 12:00:00,73.5,73.52,73.45,73.51,95509.0,53.4224,53.4369,53.386,53.4296,95509.0
2018-09-11 12:05:00,73.52,73.54,73.47,73.5,73478.0,53.4369,53.4514,53.4006,53.4224,73478.0
2018-09-11 12:10:00,73.5,73.56,73.48,73.5,230379.0,53.4224,53.466,53.4078,53.4224,230379.0
2018-09-11 12:15:00,73.49,73.52,73.44,73.46,70287.0,53.4151,53.4369,53.3787,53.3933,70287.0
2018-09-11 12:20:00,73.46,73.51,73.46,73.5,103366.0,53.3933,53.4296,53.3933,53.4224,103366.0
2018-09-11 12:25:00,73.5,73.53,73.48,73.52,167723.0,53.4224,53.4442,53.4078,53.4369,167723.0
2018-09-11 12:30:00,73.53,73.62,73.53,73.6,110670.0,53.4442,53.5096,53.4442,53.495,110670.0
2018-09-11 12:35:00,73.61,73.67,73.6,73.66,111970.0,53.5023,53.5459,53.495,53.5386,111970.0
2018-09-11 12:40:00,73.66,73.66,73.63,73.66,60628.0,53.5386,53.5386,53.5168,53.5386,60628.0
2018-09-11 12:45:00,73.65,73.67,73.64,73.66,54819.0,53.5314,53.5459,53.5241,53.5386,54819.0
2018-09-11 12:50:00,73.66,73.69,73.62,73.64,112928.0,53.5386,53.5605,53.5096,53.5241,112928.0
2018-09-11 12:55:00,73.64,73.72,73.64,73.7,212541.0,53.5241,53.5823,53.5241,53.5677,212541.0
2018-09-11 13:00:00,73.7,73.74,73.67,73.69,85190.0,53.5677,53.5968,53.5459,53.5605,85190.0
2018-09-11 13:05:00,73.69,73.71,73.66,73.7,76788.0,53.5605,53.575,53.5386,53.5677,76788.0
2018-09-11 13:10:00,73.7,73.77,73.69,73.74,90338.0,53.5677,53.6186,53.5605,53.5968,90338.0
2018-09-11 13:15:00,73.74,73.86,73.73,73.84,107526.0,53.5968,53.684,53.5895,53.6695,107526.0
2018-09-11 13:20:00,73.84,73.88,73.78,73.8,223026.0,53.6695,53.6986,53.6259,53.6404,223026.0
2018-09-11 13:25:00,73.81,73.82,73.77,73.78,58857.0,53.6477,53.6549,53.6186,53.6259,58857.0
2018-09-11 13:30:00,73.78,73.79,73.74,73.75,185470.0,53.6259,53.6331,53.5968,53.6041,185470.0
2018-09-11 13:35:00,73.75,73.8,73.72,73.73,319651.0,53.6041,53.6404,53.5823,53.5895,319651.0
2018-09-11 13:40:00,73.73,73.74,73.62,73.66,374117.0,53.5895,53.5968,53.5096,53.5386,374117.0
2018-09-11 13:45:00,73.65,73.65,73.55,73.55,143108.0,53.5314,53.5314,53.4587,53.4587,143108.0
2018-09-11 13:50:00,73.56,73.66,73.55,73.65,154526.0,53.466,53.5386,53.4587,53.5314,154526.0
2018-09-11 13:55:00,73.66,73.68,73.63,73.66,94266.0,53.5386,53.5532,53.5168,53.5386,94266.0
2018-09-11 14:00:00,73.65,73.67,73.58,73.63,61100.0,53.5314,53.5459,53.4805,53.5168,61100.0
2018-09-11 14:05:00,73.63,73.63,73.58,73.61,42269.0,53.5168,53.5168,53.4805,53.5023,42269.0
2018-09-11 14:10:00,73.61,73.63,73.56,73.59,67873.0,53.5023,53.5168,53.466,53.4878,67873.0
2018-09-11 14:15:00,73.59,73.61,73.54,73.55,89933.0,53.4878,53.5023,53.4514,53.4587,89933.0
2018-09-11 14:20:00,73.54,73.55,73.52,73.53,82565.0,53.4514,53.4587,53.4369,53.4442,82565.0
2018-09-11 14:25:00,73.53,73.58,73.52,73.57,50957.0,53.4442,53.4805,53.4369,53.4732,50957.0
2018-09-11 14:30:00,73.57,73.62,73.54,73.62,112575.0,53.4732,53.5096,53.4514,53.5096,112575.0
2018-09-11 14:35:00,73.61,73.63,73.59,73.61,187349.0,53.5023,53.5168,53.4878,53.5023,187349.0
2018-09-11 14:40:00,73.61,73.65,73.6,73.62,188888.0,53.5023,53.5314,53.495,53.5096,188888.0
2018-09-11 14:45:00,73.63,73.64,73.6,73.61,161020.0,53.5168,53.5241,53.495,53.5023,161020.0
2018-09-11 14:50:00,73.61,73.64,73.6,73.62,50469.0,53.5023,53.5241,53.495,53.5096,50469.0
2018-09-11 14:55:00,73.62,73.64,73.59,73.61,102539.0,53.5096,53.5241,53.4878,53.5023,102539.0
2018-09-11 15:00:00,73.61,73.65,73.6,73.65,56444.0,53.5023,53.5314,53.495,53.5314,56444.0
2018-09-11 15:05:00,73.66,73.66,73.62,73.63,73406.0,53.5386,53.5386,53.5096,53.5168,73406.0
2018-09-11 15:10:00,73.63,73.65,73.62,73.62,72757.0,53.5168,53.5314,53.5096,53.5096,72757.0
2018-09-11 15:15:00,73.63,73.67,73.6,73.6,321380.0,53.5168,53.5459,53.495,53.495,321380.0
2018-09-11 15:20:00,73.6,73.61,73.52,73.53,342599.0,53.495,53.5023,53.4369,53.4442,342599.0
2018-09-11 15:25:00,73.53,73.59,73.52,73.56,196804.0,53.4442,53.4878,53.4369,53.466,196804.0
2018-09-11 15:30:00,73.56,73.57,73.52,73.56,216103.0,53.466,53.4732,53.4369,53.466,216103.0
2018-09-11 15:35:00,73.55,73.62,73.55,73.58,171736.0,53.4587,53.5096,53.4587,53.4805,171736.0
2018-09-11 15:40:00,73.57,73.58,73.5,73.54,313013.0,53.4732,53.4805,53.4224,53.4514,313013.0
2018-09-11 15:45:00,73.54,73.54,73.48,73.51,254228.0,53.4514,53.4514,53.4078,53.4296,254228.0
2018-09-11 15:50:00,73.51,73.53,73.47,73.48,286590.0,53.4296,53.4442,53.4006,53.4078,286590.0
2018-09-11 15:55:00,73.47,73.52,73.45,73.48,1027598.0,53.4006,53.4369,53.386,53.4078,1027598.0
2018-09-12 09:30:00,74.06,74.35,74.01,74.14,747735.0,53.8294,54.0402,53.793,53.8875,747735.0
2018-09-12 09:35:00,74.15,74.25,73.99,74.19,418652.0,53.8948,53.9675,53.7785,53.9239,418652.0
2018-09-12 09:40:00,74.19,74.33,74.19,74.3,149430.0,53.9239,54.0256,53.9239,54.0038,149430.0
2018-09-12 09:45:00,74.3,74.39,74.28,74.3,167321.0,54.0038,54.0692,53.9893,54.0038,167321.0
2018-09-12 09:50:00,74.29,74.31,74.12,74.15,120983.0,53.9966,54.0111,53.873,53.8948,120983.0
2018-09-12 09:55:00,74.16,74.26,74.13,74.13,125445.0,53.9021,53.9748,53.8803,53.8803,125445.0
2018-09-12 10:00:00,74.12,74.23,74.11,74.14,118197.0,53.873,53.9529,53.8657,53.8875,118197.0
2018-09-12 10:05:00,74.14,74.19,74.07,74.08,84447.0,53.8875,53.9239,53.8367,53.8439,84447.0
2018-09-12 10:10:00,74.07,74.08,73.89,73.94,153193.0,53.8367,53.8439,53.7058,53.7422,153193.0
2018-09-12 10:15:00,73.94,74.04,73.93,74.01,169731.0,53.7422,53.8148,53.7349,53.793,169731.0
2018-09-12 10:20:00,74.02,74.06,73.95,74.04,100202.0,53.8003,53.8294,53.7494,53.8148,100202.0
2018-09-12 10:25:00,74.03,74.05,73.97,74.02,134644.0,53.8076,53.8221,53.764,53.8003,134644.0
2018-09-12 10:30:00,73.99,74.19,73.89,74.15,405466.0,53.7785,53.9239,53.7058,53.8948,405466.0
2018-09-12 10:35:00,74.16,74.26,74.15,74.25,305431.0,53.9021,53.9748,53.8948,53.9675,305431.0
2018-09-12 10:40:00,74.25,74.41,74.25,74.36,125432.0,53.9675,54.0838,53.9675,54.0474,125432.0
2018-09-12 10:45:00,74.35,74.44,74.28,74.42,194848.0,54.0402,54.1056,53.9893,54.091,194848.0
2018-09-12 10:50:00,74.42,74.47,74.38,74.43,548710.0,54.091,54.1274,54.062,54.0983,548710.0
2018-09-12 10:55:00,74.42,74.44,74.38,74.39,299497.0,54.091,54.1056,54.062,54.0692,299497.0
2018-09-12 11:00:00,74.4,74.41,74.33,74.33,158632.0,54.0765,54.0838,54.0256,54.0256,158632.0
2018-09-12 11:05:00,74.33,74.38,74.3,74.35,95270.0,54.0256,54.062,54.0038,54.0402,95270.0
2018-09-12 11:10:00,74.34,74.55,74.32,74.52,446255.0,54.0329,54.1855,54.0184,54.1637,446255.0
2018-09-12 11:15:00,74.52,74.57,74.48,74.56,178724.0,54.1637,54.2001,54.1347,54.1928,178724.0
2018-09-12 11:20:00,74.56,74.57,74.39,74.46,146408.0,54.1928,54.2001,54.0692,54.1201,146408.0
2018-09-12 11:25:00,74.46,74.49,74.4,74.42,101002.0,54.1201,54.1419,54.0765,54.091,101002.0
2018-09-12 11:30:00,74.43,74.47,74.35,74.35,69431.0,54.0983,54.1274,54.0402,54.0402,69431.0
2018-09-12 11:35:00,74.35,74.35,74.23,74.25,112752.0,54.0402,54.0402,53.9529,53.9675,112752.0
2018-09-12 11:40:00,74.26,74.27,74.12,74.13,162306.0,53.9748,53.982,53.873,53.8803,162306.0
2018-09-12 11:45:00,74.13,74.14,74.08,74.1,61512.0,53.8803,53.8875,53.8439,53.8585,61512.0
2018-09-12 11:50:00,74.11,74.12,73.97,74.04,113074.0,53.8657,53.873,53.764,53.8148,113074.0
2018-09-12 11:55:00,74.04,74.14,74.03,74.08,53852.0,53.8148,53.8875,53.8076,53.8439,53852.0
2018-09-12 12:00:00,74.08,74.11,74.03,74.03,27366.0,53.8439,53.8657,53.8076,53.8076,27366.0
2018-09-12 12:05:00,74.03,74.15,73.95,73.96,261759.0,53.8076,53.8948,53.7494,53.7567,261759.0
2018-09-12 12:10:00,73.96,74.03,73.95,73.96,99462.0,53.7567,53.8076,53.7494,53.7567,99462.0
2018-09-12 12:15:00,73.97,73.98,73.89,73.92,37110.0,53.764,53.7712,53.7058,53.7276,37110.0
2018-09-12 12:20:00,73.92,73.98,73.9,73.98,57967.0,53.7276,53.7712,53.7131,53.7712,57967.0
2018-09-12 12:25:00,73.98,74.02,73.94,74.02,39766.0,53.7712,53.8003,53.7422,53.8003,39766.0
2018-09-12 12:30:00,74.01,74.02,73.94,73.96,36933.0,53.793,53.8003,53.7422,53.7567,36933.0
2018-09-12 12:35:00,73.97,74.0,73.92,73.96,51418.0,53.764,53.7858,53.7276,53.7567,51418.0
2018-09-12 12:40:00,73.96,73.99,73.94,73.94,124925.0,53.7567,53.7785,53.7422,53.7422,124925.0
2018-09-12 12:45:00,73.93,73.93,73.82,73.88,69175.0,53.7349,53.7349,53.6549,53.6986,69175.0
2018-09-12 12:50:00,73.88,73.98,73.88,73.97,118321.0,53.6986,53.7712,53.6986,53.764,118321.0
2018-09-12 12:55:00,73.97,73.99,73.93,73.95,107656.0,53.764,53.7785,53.7349,53.7494,107656.0
2018-09-12 13:00:00,73.95,74.02,73.94,74.02,80564.0,53.7494,53.8003,53.7422,53.8003,80564.0
2018-09-12 13:05:00,74.02,74.06,73.98,73.98,102175.0,53.8003,53.8294,53.7712,53.7712,102175.0
2018-09-12 13:10:00,73.99,74.02,73.98,74.02,84303.0,53.7785,53.8003,53.7712,53.8003,84303.0
2018-09-12 13:15:00,74.02,74.06,74.0,74.05,99162.0,53.8003,53.8294,53.7858,53.8221,99162.0
2018-09-12 13:20:00,74.06,74.08,74.04,74.05,95215.0,53.8294,53.8439,53.8148,53.8221,95215.0
2018-09-12 13:25:00,74.05,74.09,74.04,74.05,46710.0,53.8221,53.8512,53.8148,53.8221,46710.0
2018-09-12 13:30:00,74.04,74.07,74.0,74.02,46870.0,53.8148,53.8367,53.7858,53.8003,46870.0
2018-09-12 13:35:00,74.02,74.06,74.01,74.02,41920.0,53.8003,53.8294,53.793,53.8003,41920.0
2018-09-12 13:40:00,74.02,74.08,74.0,74.02,101095.0,53.8003,53.8439,53.7858,53.8003,101095.0
2018-09-12 13:45:00,74.02,74.02,73.9,73.98,67011.0,53.8003,53.8003,53.7131,53.7712,67011.0
2018-09-12 13:50:00,73.98,74.02,73.95,74.0,163485.0,53.7712,53.8003,53.7494,53.7858,163485.0
2018-09-12 13:55:00,73.99,74.04,73.97,74.02,61565.0,53.7785,53.8148,53.764,53.8003,61565.0
2018-09-12 14:00:00,74.02,74.1,74.02,74.09,112519.0,53.8003,53.8585,53.8003,53.8512,112519.0
2018-09-12 14:05:00,74.09,74.1,73.99,74.02,81921.0,53.8512,53.8585,53.7785,53.8003,81921.0
2018-09-12 14:10:00,74.03,74.04,73.99,74.03,18730.0,53.8076,53.8148,53.7785,53.8076,18730.0
2018-09-12 14:15:00,74.03,74.05,74.0,74.05,120832.0,53.8076,53.8221,53.7858,53.8221,120832.0
2018-09-12 14:20:00,74.05,74.06,74.02,74.03,20513.0,53.8221,53.8294,53.8003,53.8076,20513.0
2018-09-12 14:25:00,74.03,74.07,74.02,74.05,39758.0,53.8076,53.8367,53.8003,53.8221,39758.0
2018-09-12 14:30:00,74.05,74.07,74.01,74.06,77453.0,53.8221,53.8367,53.793,53.8294,77453.0
2018-09-12 14:35:00,74.06,74.08,74.04,74.05,52422.0,53.8294,53.8439,53.8148,53.8221,52422.0
2018-09-12 14:40:00,74.04,74.06,74.01,74.04,121572.0,53.8148,53.8294,53.793,53.8148,121572.0
2018-09-12 14:45:00,74.05,74.07,73.98,74.05,106148.0,53.8221,53.8367,53.7712,53.8221,106148.0
2018-09-12 14:50:00,74.05,74.05,74.0,74.02,29461.0,53.8221,53.8221,53.7858,53.8003,29461.0
2018-09-12 14:55:00,74.02,74.04,74.0,74.0,33142.0,53.8003,53.8148,53.7858,53.7858,33142.0
2018-09-12 15:00:00,74.0,74.01,73.98,73.99,140117.0,53.7858,53.793,53.7712,53.7785,140117.0
2018-09-12 15:05:00,73.99,74.04,73.98,74.0,95612.0,53.7785,53.8148,53.7712,53.7858,95612.0
2018-09-12 15:10:00,74.0,74.02,73.98,73.99,87747.0,53.7858,53.8003,53.7712,53.7785,87747.0
2018-09-12 15:15:00,73.99,74.0,73.97,73.98,117488.0,53.7785,53.7858,53.764,53.7712,117488.0
2018-09-12 15:20:00,73.98,74.04,73.98,74.03,128968.0,53.7712,53.8148,53.7712,53.8076,128968.0
2018-09-12 15:25:00,74.03,74.07,74.02,74.05,115175.0,53.8076,53.8367,53.8003,53.8221,115175.0
2018-09-12 15:30:00,74.05,74.06,73.98,73.99,227874.0,53.8221,53.8294,53.7712,53.7785,227874.0
2018-09-12 15:35:00,73.98,73.99,73.93,73.96,136664.0,53.7712,53.7785,53.7349,53.7567,136664.0
2018-09-12 15:40:00,73.97,73.99,73.96,73.96,261415.0,53.764,53.7785,53.7567,53.7567,261415.0
2018-09-12 15:45:00,73.97,73.97,73.91,73.93,312041.0,53.764,53.764,53.7204,53.7349,312041.0
2018-09-12 15:50:00,73.94,73.97,73.9,73.91,460712.0,53.7422,53.764,53.7131,53.7204,460712.0
2018-09-12 15:55:00,73.9,73.91,73.82,73.84,580258.0,53.7131,53.7204,53.6549,53.6695,580258.0
2018-09-13 09:30:00,73.72,73.96,73.72,73.8,518103.0,53.5823,53.7567,53.5823,53.6404,518103.0
2018-09-13 09:35:00,73.8,73.81,73.68,73.71,470975.0,53.6404,53.6477,53.5532,53.575,470975.0
2018-09-13 09:40:00,73.71,73.79,73.66,73.69,380600.0,53.575,53.6331,53.5386,53.5605,380600.0
2018-09-13 09:45:00,73.69,73.72,73.62,73.7,394156.0,53.5605,53.5823,53.5096,53.5677,394156.0
2018-09-13 09:50:00,73.7,73.73,73.61,73.64,221569.0,53.5677,53.5895,53.5023,53.5241,221569.0
2018-09-13 09:55:00,73.64,73.65,73.46,73.54,335947.0,53.5241,53.5314,53.3933,53.4514,335947.0
2018-09-13 10:00:00,73.55,73.71,73.54,73.68,485679.0,53.4587,53.575,53.4514,53.5532,485679.0
2018-09-13 10:05:00,73.69,73.83,73.65,73.82,187077.0,53.5605,53.6622,53.5314,53.6549,187077.0
2018-09-13 10:10:00,73.83,73.85,73.75,73.76,159496.0,53.6622,53.6767,53.6041,53.6113,159496.0
2018-09-13 10:15:00,73.76,73.78,73.44,73.52,508602.0,53.6113,53.6259,53.3787,53.4369,508602.0
2018-09-13 10:20:00,73.52,73.52,73.37,73.37,349715.0,53.4369,53.4369,53.3279,53.3279,349715.0
2018-09-13 10:25:00,73.38,73.41,73.23,73.29,274624.0,53.3351,53.3569,53.2261,53.2697,274624.0
2018-09-13 10:30:00,73.3,73.51,73.3,73.47,138948.0,53.277,53.4296,53.277,53.4006,138948.0
2018-09-13 10:35:00,73.48,73.48,73.26,73.34,138405.0,53.4078,53.4078,53.2479,53.3061,138405.0
2018-09-13 10:40:00,73.33,73.42,73.3,73.41,149158.0,53.2988,53.3642,53.277,53.3569,149158.0
2018-09-13 10:45:00,73.41,73.52,73.37,73.51,157313.0,53.3569,53.4369,53.3279,53.4296,157313.0
2018-09-13 10:50:00,73.52,73.52,73.45,73.5,162741.0,53.4369,53.4369,53.386,53.4224,162741.0
2018-09-13 10:55:00,73.5,73.58,73.47,73.58,74296.0,53.4224,53.4805,53.4006,53.4805,74296.0
2018-09-13 11:00:00,73.57,73.61,73.53,73.59,72221.0,53.4732,53.5023,53.4442,53.4878,72221.0
2018-09-13 11:05:00,73.59,73.7,73.59,73.67,75507.0,53.4878,53.5677,53.4878,53.5459,75507.0
2018-09-13 11:10:00,73.67,73.67,73.58,73.62,84279.0,53.5459,53.5459,53.4805,53.5096,84279.0
2018-09-13 11:15:00,73.62,73.62,73.55,73.55,76507.0,53.5096,53.5096,53.4587,53.4587,76507.0
2018-09-13 11:20:00,73.55,73.61,73.53,73.56,70496.0,53.4587,53.5023,53.4442,53.466,70496.0
2018-09-13 11:25:00,73.55,73.56,73.43,73.47,100347.0,53.4587,53.466,53.3715,53.4006,100347.0
2018-09-13 11:30:00,73.47,73.54,73.47,73.52,68953.0,53.4006,53.4514,53.4006,53.4369,68953.0
2018-09-13 11:35:00,73.53,73.6,73.51,73.58,127202.0,53.4442,53.495,53.4296,53.4805,127202.0
2018-09-13 11:40:00,73.58,73.65,73.57,73.62,66550.0,53.4805,53.5314,53.4732,53.5096,66550.0
2018-09-13 11:45:00,73.63,73.7,73.6,73.64,113439.0,53.5168,53.5677,53.495,53.5241,113439.0
2018-09-13 11:50:00,73.64,73.67,73.63,73.64,86662.0,53.5241,53.5459,53.5168,53.5241,86662.0
2018-09-13 11:55:00,73.64,73.74,73.63,73.73,105006.0,53.5241,53.5968,53.5168,53.5895,105006.0
2018-09-13 12:00:00,73.73,73.82,73.73,73.78,75770.0,53.5895,53.6549,53.5895,53.6259,75770.0
2018-09-13 12:05:00,73.78,73.79,73.71,73.78,48467.0,53.6259,53.6331,53.575,53.6259,48467.0
2018-09-13 12:10:00,73.78,73.83,73.76,73.83,44811.0,53.6259,53.6622,53.6113,53.6622,44811.0
2018-09-13 12:15:00,73.84,73.94,73.81,73.94,113648.0,53.6695,53.7422,53.6477,53.7422,113648.0
2018-09-13 12:20:00,73.94,73.99,73.93,73.98,46614.0,53.7422,53.7785,53.7349,53.7712,46614.0
2018-09-13 12:25:00,73.97,74.01,73.95,73.98,53457.0,53.764,53.793,53.7494,53.7712,53457.0
2018-09-13 12:30:00,73.98,73.98,73.92,73.92,49564.0,53.7712,53.7712,53.7276,53.7276,49564.0
2018-09-13 12:35:00,73.93,73.94,73.9,73.92,28969.0,53.7349,53.7422,53.7131,53.7276,28969.0
2018-09-13 12:40:00,73.92,73.92,73.87,73.9,43213.0,53.7276,53.7276,53.6913,53.7131,43213.0
2018-09-13 12:45:00,73.9,73.97,73.89,73.94,28552.0,53.7131,53.764,53.7058,53.7422,28552.0
2018-09-13 12:50:00,73.94,73.97,73.91,73.92,32454.0,53.7422,53.764,53.7204,53.7276,32454.0
2018-09-13 12:55:00,73.93,73.94,73.88,73.9,36164.0,53.7349,53.7422,53.6986,53.7131,36164.0
2018-09-13 13:00:00,73.9,73.93,73.9,73.91,35329.0,53.7131,53.7349,53.7131,53.7204,35329.0
2018-09-13 13:05:00,73.91,73.92,73.85,73.87,44287.0,53.7204,53.7276,53.6767,53.6913,44287.0
2018-09-13 13:10:00,73.86,73.87,73.83,73.86,94857.0,53.684,53.6913,53.6622,53.684,94857.0
2018-09-13 13:15:00,73.86,73.88,73.81,73.83,34270.0,53.684,53.6986,53.6477,53.6622,34270.0
2018-09-13 13:20:00,73.84,73.86,73.82,73.84,50818.0,53.6695,53.684,53.6549,53.6695,50818.0
2018-09-13 13:25:00,73.84,73.89,73.84,73.87,23010.0,53.6695,53.7058,53.6695,53.6913,23010.0
2018-09-13 13:30:00,73.88,73.9,73.86,73.88,31186.0,53.6986,53.7131,53.684,53.6986,31186.0
2018-09-13 13:35:00,73.88,73.89,73.85,73.88,45865.0,53.6986,53.7058,53.6767,53.6986,45865.0
2018-09-13 13:40:00,73.88,73.88,73.84,73.84,14840.0,53.6986,53.6986,53.6695,53.6695,14840.0
2018-09-13 13:45:00,73.83,73.86,73.8,73.81,35695.0,53.6622,53.684,53.6404,53.6477,35695.0
2018-09-13 13:50:00,73.81,73.81,73.75,73.77,118553.0,53.6477,53.6477,53.6041,53.6186,118553.0
2018-09-13 13:55:00,73.77,73.78,73.74,73.74,69483.0,53.6186,53.6259,53.5968,53.5968,69483.0
2018-09-13 14:00:00,73.74,73.79,73.73,73.78,76830.0,53.5968,53.6331,53.5895,53.6259,76830.0
2018-09-13 14:05:00,73.78,73.81,73.77,73.78,36961.0,53.6259,53.6477,53.6186,53.6259,36961.0
2018-09-13 14:10:00,73.79,73.79,73.76,73.79,126672.0,53.6331,53.6331,53.6113,53.6331,126672.0
2018-09-13 14:15:00,73.79,73.85,73.78,73.78,195188.0,53.6331,53.6767,53.6259,53.6259,195188.0
2018-09-13 14:20:00,73.78,73.79,73.71,73.74,373538.0,53.6259,53.6331,53.575,53.5968,373538.0
2018-09-13 14:25:00,73.74,73.81,73.73,73.8,96530.0,53.5968,53.6477,53.5895,53.6404,96530.0
2018-09-13 14:30:00,73.79,73.87,73.79,73.86,50627.0,53.6331,53.6913,53.6331,53.684,50627.0
2018-09-13 14:35:00,73.86,73.88,73.85,73.87,62588.0,53.684,53.6986,53.6767,53.6913,62588.0
2018-09-13 14:40:00,73.87,73.87,73.82,73.83,18057.0,53.6913,53.6913,53.6549,53.6622,18057.0
2018-09-13 14:45:00,73.82,73.85,73.81,73.81,79566.0,53.6549,53.6767,53.6477,53.6477,79566.0
2018-09-13 14:50:00,73.82,73.82,73.71,73.73,90775.0,53.6549,53.6549,53.575,53.5895,90775.0
2018-09-13 14:55:00,73.73,73.77,73.73,73.76,46384.0,53.5895,53.6186,53.5895,53.6113,46384.0
2018-09-13 15:00:00,73.76,73.78,73.73,73.75,39997.0,53.6113,53.6259,53.5895,53.6041,39997.0
2018-09-13 15:05:00,73.75,73.75,73.72,73.73,62043.0,53.6041,53.6041,53.5823,53.5895,62043.0
2018-09-13 15:10:00,73.73,73.83,73.7,73.82,114464.0,53.5895,53.6622,53.5677,53.6549,114464.0
2018-09-13 15:15:00,73.81,73.82,73.76,73.79,48375.0,53.6477,53.6549,53.6113,53.6331,48375.0
2018-09-13 15:20:00,73.79,73.81,73.77,73.78,55310.0,53.6331,53.6477,53.6186,53.6259,55310.0
2018-09-13 15:25:00,73.77,73.79,73.74,73.76,99726.0,53.6186,53.6331,53.5968,53.6113,99726.0
2018-09-13 15:30:00,73.75,73.8,73.72,73.8,100862.0,53.6041,53.6404,53.5823,53.6404,100862.0
2018-09-13 15:35:00,73.8,73.82,73.76,73.77,285833.0,53.6404,53.6549,53.6113,53.6186,285833.0
2018-09-13 15:40:00,73.77,73.79,73.76,73.77,48720.0,53.6186,53.6331,53.6113,53.6186,48720.0
2018-09-13 15:45:00,73.77,73.78,73.73,73.76,96992.0,53.6186,53.6259,53.5895,53.6113,96992.0
2018-09-13 15:50:00,73.76,73.8,73.75,73.79,138526.0,53.6113,53.6404,53.6041,53.6331,138526.0
2018-09-13 15:55:00,73.79,73.86,73.79,73.86,475332.0,53.6331,53.684,53.6331,53.684,475332.0
2018-09-14 09:30:00,73.88,74.04,73.85,74.03,244696.0,53.6986,53.8148,53.6767,53.8076,244696.0
2018-09-14 09:35:00,74.04,74.13,73.95,74.12,203389.0,53.8148,53.8803,53.7494,53.873,203389.0
2018-09-14 09:40:00,74.12,74.12,74.01,74.05,283718.0,53.873,53.873,53.793,53.8221,283718.0
2018-09-14 09:45:00,74.05,74.22,74.05,74.2,385181.0,53.8221,53.9457,53.8221,53.9311,385181.0
2018-09-14 09:50:00,74.18,74.32,74.15,74.3,259289.0,53.9166,54.0184,53.8948,54.0038,259289.0
2018-09-14 09:55:00,74.29,74.3,74.16,74.25,161453.0,53.9966,54.0038,53.9021,53.9675,161453.0
2018-09-14 10:00:00,74.24,74.25,74.08,74.09,288431.0,53.9602,53.9675,53.8439,53.8512,288431.0
2018-09-14 10:05:00,74.09,74.13,73.94,73.95,240256.0,53.8512,53.8803,53.7422,53.7494,240256.0
2018-09-14 10:10:00,73.95,74.08,73.91,73.97,218433.0,53.7494,53.8439,53.7204,53.764,218433.0
2018-09-14 10:15:00,73.97,74.13,73.96,74.09,94780.0,53.764,53.8803,53.7567,53.8512,94780.0
2018-09-14 10:20:00,74.08,74.1,73.99,74.03,154439.0,53.8439,53.8585,53.7785,53.8076,154439.0
2018-09-14 10:25:00,74.03,74.03,73.93,73.94,58738.0,53.8076,53.8076,53.7349,53.7422,58738.0
2018-09-14 10:30:00,73.95,74.02,73.95,73.98,70102.0,53.7494,53.8003,53.7494,53.7712,70102.0
2018-09-14 10:35:00,73.98,74.05,73.94,73.95,63136.0,53.7712,53.8221,53.7422,53.7494,63136.0
2018-09-14 10:40:00,73.95,74.02,73.93,74.02,64009.0,53.7494,53.8003,53.7349,53.8003,64009.0
2018-09-14 10:45:00,74.01,74.03,73.89,73.98,99442.0,53.793,53.8076,53.7058,53.7712,99442.0
2018-09-14 10:50:00,73.97,74.03,73.94,74.02,63031.0,53.764,53.8076,53.7422,53.8003,63031.0
2018-09-14 10:55:00,74.02,74.04,73.97,74.01,82664.0,53.8003,53.8148,53.764,53.793,82664.0
2018-09-14 11:00:00,74.01,74.06,73.99,74.04,61716.0,53.793,53.8294,53.7785,53.8148,61716.0
2018-09-14 11:05:00,74.04,74.2,74.04,74.2,72870.0,53.8148,53.9311,53.8148,53.9311,72870.0
2018-09-14 11:10:00,74.19,74.21,74.15,74.2,56387.0,53.9239,53.9384,53.8948,53.9311,56387.0
2018-09-14 11:15:00,74.2,74.27,74.17,74.21,116723.0,53.9311,53.982,53.9093,53.9384,116723.0
2018-09-14 11:20:00,74.21,74.27,74.2,74.23,112789.0,53.9384,53.982,53.9311,53.9529,112789.0
2018-09-14 11:25:00,74.23,74.27,74.19,74.24,72725.0,53.9529,53.982,53.9239,53.9602,72725.0
2018-09-14 11:30:00,74.25,74.3,74.23,74.3,80938.0,53.9675,54.0038,53.9529,54.0038,80938.0
2018-09-14 11:35:00,74.3,74.46,74.3,74.41,123463.0,54.0038,54.1201,54.0038,54.0838,123463.0
2018-09-14 11:40:00,74.41,74.52,74.4,74.45,171091.0,54.0838,54.1637,54.0765,54.1128,171091.0
2018-09-14 11:45:00,74.45,74.48,74.41,74.46,99647.0,54.1128,54.1347,54.0838,54.1201,99647.0
2018-09-14 11:50:00,74.46,74.54,74.38,74.4,254241.0,54.1201,54.1783,54.062,54.0765,254241.0
2018-09-14 11:55:00,74.41,74.46,74.4,74.42,55550.0,54.0838,54.1201,54.0765,54.091,55550.0
2018-09-14 12:00:00,74.42,74.48,74.3,74.31,667886.0,54.091,54.1347,54.0038,54.0111,667886.0
2018-09-14 12:05:00,74.3,74.44,74.28,74.44,149608.0,54.0038,54.1056,53.9893,54.1056,149608.0
2018-09-14 12:10:00,74.45,74.5,74.41,74.44,105325.0,54.1128,54.1492,54.0838,54.1056,105325.0
2018-09-14 12:15:00,74.44,74.5,74.4,74.43,70750.0,54.1056,54.1492,54.0765,54.0983,70750.0
2018-09-14 12:20:00,74.42,74.45,74.3,74.34,118743.0,54.091,54.1128,54.0038,54.0329,118743.0
2018-09-14 12:25:00,74.34,74.42,74.32,74.39,129295.0,54.0329,54.091,54.0184,54.0692,129295.0
2018-09-14 12:30:00,74.39,74.42,74.35,74.36,49871.0,54.0692,54.091,54.0402,54.0474,49871.0
2018-09-14 12:35:00,74.36,74.37,74.29,74.3,41739.0,54.0474,54.0547,53.9966,54.0038,41739.0
2018-09-14 12:40:00,74.29,74.32,74.21,74.23,88330.0,53.9966,54.0184,53.9384,53.9529,88330.0
2018-09-14 12:45:00,74.22,74.27,74.21,74.26,43699.0,53.9457,53.982,53.9384,53.9748,43699.0
2018-09-14 12:50:00,74.26,74.26,74.19,74.21,42527.0,53.9748,53.9748,53.9239,53.9384,42527.0
2018-09-14 12:55:00,74.21,74.22,74.12,74.13,51794.0,53.9384,53.9457,53.873,53.8803,51794.0
2018-09-14 13:00:00,74.13,74.15,74.11,74.14,43562.0,53.8803,53.8948,53.8657,53.8875,43562.0
2018-09-14 13:05:00,74.14,74.14,74.08,74.1,111890.0,53.8875,53.8875,53.8439,53.8585,111890.0
2018-09-14 13:10:00,74.1,74.13,74.09,74.12,59965.0,53.8585,53.8803,53.8512,53.873,59965.0
2018-09-14 13:15:00,74.12,74.17,74.11,74.12,46851.0,53.873,53.9093,53.8657,53.873,46851.0
2018-09-14 13:20:00,74.12,74.15,74.05,74.06,79687.0,53.873,53.8948,53.8221,53.8294,79687.0
2018-09-14 13:25:00,74.06,74.14,74.05,74.12,78911.0,53.8294,53.8875,53.8221,53.873,78911.0
2018-09-14 13:30:00,74.12,74.14,74.08,74.1,67805.0,53.873,53.8875,53.8439,53.8585,67805.0
2018-09-14 13:35:00,74.1,74.11,74.08,74.11,24436.0,53.8585,53.8657,53.8439,53.8657,24436.0
2018-09-14 13:40:00,74.11,74.12,74.06,74.09,45794.0,53.8657,53.873,53.8294,53.8512,45794.0
2018-09-14 13:45:00,74.08,74.14,74.07,74.13,49784.0,53.8439,53.8875,53.8367,53.8803,49784.0
2018-09-14 13:50:00,74.14,74.19,74.13,74.19,39470.0,53.8875,53.9239,53.8803,53.9239,39470.0
2018-09-14 13:55:00,74.18,74.2,74.17,74.18,24592.0,53.9166,53.9311,53.9093,53.9166,24592.0
2018-09-14 14:00:00,74.19,74.2,74.15,74.16,38757.0,53.9239,53.9311,53.8948,53.9021,38757.0
2018-09-14 14:05:00,74.16,74.21,74.14,74.21,42683.0,53.9021,53.9384,53.8875,53.9384,42683.0
2018-09-14 14:10:00,74.2,74.21,74.17,74.21,52642.0,53.9311,53.9384,53.9093,53.9384,52642.0
2018-09-14 14:15:00,74.21,74.24,74.2,74.24,23526.0,53.9384,53.9602,53.9311,53.9602,23526.0
2018-09-14 14:20:00,74.25,74.28,74.23,74.27,33287.0,53.9675,53.9893,53.9529,53.982,33287.0
2018-09-14 14:25:00,74.26,74.27,74.22,74.23,91404.0,53.9748,53.982,53.9457,53.9529,91404.0
2018-09-14 14:30:00,74.23,74.24,74.19,74.21,38776.0,53.9529,53.9602,53.9239,53.9384,38776.0
2018-09-14 14:35:00,74.2,74.22,74.19,74.21,21501.0,53.9311,53.9457,53.9239,53.9384,21501.0
2018-09-14 14:40:00,74.21,74.23,74.16,74.22,122198.0,53.9384,53.9529,53.9021,53.9457,122198.0
2018-09-14 14:45:00,74.21,74.22,74.18,74.21,23001.0,53.9384,53.9457,53.9166,53.9384,23001.0
2018-09-14 14:50:00,74.22,74.24,74.21,74.23,18899.0,53.9457,53.9602,53.9384,53.9529,18899.0
2018-09-14 14:55:00,74.23,74.25,74.22,74.23,19678.0,53.9529,53.9675,53.9457,53.9529,19678.0
2018-09-14 15:00:00,74.23,74.26,74.22,74.24,31565.0,53.9529,53.9748,53.9457,53.9602,31565.0
2018-09-14 15:05:00,74.24,74.29,74.24,74.29,28741.0,53.9602,53.9966,53.9602,53.9966,28741.0
2018-09-14 15:10:00,74.3,74.33,74.29,74.3,29599.0,54.0038,54.0256,53.9966,54.0038,29599.0
2018-09-14 15:15:00,74.31,74.37,74.31,74.36,60773.0,54.0111,54.0547,54.0111,54.0474,60773.0
2018-09-14 15:20:00,74.36,74.37,74.35,74.37,63231.0,54.0474,54.0547,54.0402,54.0547,63231.0
2018-09-14 15:25:00,74.37,74.37,74.32,74.34,74913.0,54.0547,54.0547,54.0184,54.0329,74913.0
2018-09-14 15:30:00,74.34,74.36,74.31,74.35,120212.0,54.0329,54.0474,54.0111,54.0402,120212.0
2018-09-14 15:35:00,74.35,74.37,74.3,74.36,64609.0,54.0402,54.0547,54.0038,54.0474,64609.0
2018-09-14 15:40:00,74.36,74.38,74.28,74.3,202496.0,54.0474,54.062,53.9893,54.0038,202496.0
2018-09-14 15:45:00,74.29,74.32,74.27,74.31,146257.0,53.9966,54.0184,53.982,54.0111,146257.0
2018-09-14 15:50:00,74.32,74.33,74.24,74.25,277550.0,54.0184,54.0256,53.9602,53.9675,277550.0
2018-09-14 15:55:00,74.25,74.29,74.24,74.26,567235.0,53.9675,53.9966,53.9602,53.9748,567235.0
2018-09-17 09:30:00,74.45,74.66,74.4,74.59,204393.0,54.1128,54.2655,54.0765,54.2146,204393.0
2018-09-17 09:35:00,74.59,74.74,74.56,74.7,123117.0,54.2146,54.3236,54.1928,54.2946,123117.0
2018-09-17 09:40:00,74.71,74.75,74.56,74.57,76473.0,54.3018,54.3309,54.1928,54.2001,76473.0
2018-09-17 09:45:00,74.57,74.7,74.55,74.57,90180.0,54.2001,54.2946,54.1855,54.2001,90180.0
2018-09-17 09:50:00,74.57,74.62,74.54,74.54,111512.0,54.2001,54.2364,54.1783,54.1783,111512.0
2018-09-17 09:55:00,74.54,74.59,74.49,74.58,73986.0,54.1783,54.2146,54.1419,54.2073,73986.0
2018-09-17 10:00:00,74.58,74.7,74.58,74.68,207030.0,54.2073,54.2946,54.2073,54.28,207030.0
2018-09-17 10:05:00,74.69,74.81,74.68,74.78,98883.0,54.2873,54.3745,54.28,54.3527,98883.0
2018-09-17 10:10:00,74.79,74.81,74.71,74.77,107055.0,54.36,54.3745,54.3018,54.3454,107055.0
2018-09-17 10:15:00,74.78,74.88,74.75,74.84,166074.0,54.3527,54.4254,54.3309,54.3963,166074.0
2018-09-17 10:20:00,74.85,74.86,74.74,74.75,214173.0,54.4036,54.4109,54.3236,54.3309,214173.0
2018-09-17 10:25:00,74.75,74.81,74.72,74.77,76854.0,54.3309,54.3745,54.3091,54.3454,76854.0
2018-09-17 10:30:00,74.76,74.79,74.68,74.71,85545.0,54.3382,54.36,54.28,54.3018,85545.0
2018-09-17 10:35:00,74.71,74.77,74.69,74.72,56774.0,54.3018,54.3454,54.2873,54.3091,56774.0
2018-09-17 10:40:00,74.73,74.77,74.7,74.7,61739.0,54.3164,54.3454,54.2946,54.2946,61739.0
2018-09-17 10:45:00,74.7,74.74,74.64,74.65,217911.0,54.2946,54.3236,54.2509,54.2582,217911.0
2018-09-17 10:50:00,74.64,74.67,74.59,74.65,71389.0,54.2509,54.2728,54.2146,54.2582,71389.0
2018-09-17 10:55:00,74.65,74.66,74.57,74.58,130929.0,54.2582,54.2655,54.2001,54.2073,130929.0
2018-09-17 11:00:00,74.57,74.6,74.52,74.57,133783.0,54.2001,54.2219,54.1637,54.2001,133783.0
2018-09-17 11:05:00,74.57,74.64,74.55,74.58,107087.0,54.2001,54.2509,54.1855,54.2073,107087.0
2018-09-17 11:10:00,74.58,74.61,74.55,74.58,38649.0,54.2073,54.2291,54.1855,54.2073,38649.0
2018-09-17 11:15:00,74.58,74.68,74.58,74.67,71452.0,54.2073,54.28,54.2073,54.2728,71452.0
2018-09-17 11:20:00,74.67,74.73,74.63,74.72,73781.0,54.2728,54.3164,54.2437,54.3091,73781.0
2018-09-17 11:25:00,74.72,74.72,74.67,74.7,55050.0,54.3091,54.3091,54.2728,54.2946,55050.0
2018-09-17 11:30:00,74.7,74.72,74.64,74.67,80979.0,54.2946,54.3091,54.2509,54.2728,80979.0
2018-09-17 11:35:00,74.67,74.69,74.62,74.65,48549.0,54.2728,54.2873,54.2364,54.2582,48549.0
2018-09-17 11:40:00,74.65,74.65,74.59,74.6,50249.0,54.2582,54.2582,54.2146,54.2219,50249.0
2018-09-17 11:45:00,74.6,74.6,74.5,74.53,81031.0,54.2219,54.2219,54.1492,54.171,81031.0
2018-09-17 11:50:00,74.54,74.58,74.52,74.52,36913.0,54.1783,54.2073,54.1637,54.1637,36913.0
2018-09-17 11:55:00,74.53,74.6,74.52,74.57,93023.0,54.171,54.2219,54.1637,54.2001,93023.0
2018-09-17 12:00:00,74.58,74.59,74.53,74.53,88464.0,54.2073,54.2146,54.171,54.171,88464.0
2018-09-17 12:05:00,74.52,74.55,74.46,74.47,232224.0,54.1637,54.1855,54.1201,54.1274,232224.0
2018-09-17 12:10:00,74.47,74.5,74.46,74.48,84645.0,54.1274,54.1492,54.1201,54.1347,84645.0
2018-09-17 12:15:00,74.47,74.51,74.45,74.5,99591.0,54.1274,54.1565,54.1128,54.1492,99591.0
2018-09-17 12:20:00,74.5,74.52,74.45,74.52,142615.0,54.1492,54.1637,54.1128,54.1637,142615.0
2018-09-17 12:25:00,74.52,74.53,74.45,74.46,60990.0,54.1637,54.171,54.1128,54.1201,60990.0
2018-09-17 12:30:00,74.47,74.48,74.37,74.38,144743.0,54.1274,54.1347,54.0547,54.062,144743.0
2018-09-17 12:35:00,74.38,74.43,74.37,74.41,45986.0,54.062,54.0983,54.0547,54.0838,45986.0
2018-09-17 12:40:00,74.42,74.43,74.37,74.39,142272.0,54.091,54.0983,54.0547,54.0692,142272.0
2018-09-17 12:45:00,74.39,74.4,74.36,74.37,47915.0,54.0692,54.0765,54.0474,54.0547,47915.0
2018-09-17 12:50:00,74.37,74.4,74.35,74.35,34781.0,54.0547,54.0765,54.0402,54.0402,34781.0
2018-09-17 12:55:00,74.35,74.41,74.32,74.39,50597.0,54.0402,54.0838,54.0184,54.0692,50597.0
2018-09-17 13:00:00,74.39,74.42,74.37,74.39,44110.0,54.0692,54.091,54.0547,54.0692,44110.0
2018-09-17 13:05:00,74.39,74.45,74.37,74.44,52768.0,54.0692,54.1128,54.0547,54.1056,52768.0
2018-09-17 13:10:00,74.43,74.44,74.34,74.36,42522.0,54.0983,54.1056,54.0329,54.0474,42522.0
2018-09-17 13:15:00,74.36,74.38,74.34,74.36,35808.0,54.0474,54.062,54.0329,54.0474,35808.0
2018-09-17 13:20:00,74.36,74.37,74.32,74.33,31301.0,54.0474,54.0547,54.0184,54.0256,31301.0
2018-09-17 13:25:00,74.33,74.34,74.3,74.31,63906.0,54.0256,54.0329,54.0038,54.0111,63906.0
2018-09-17 13:30:00,74.31,74.33,74.28,74.31,57297.0,54.0111,54.0256,53.9893,54.0111,57297.0
2018-09-17 13:35:00,74.31,74.33,74.29,74.31,54437.0,54.0111,54.0256,53.9966,54.0111,54437.0
2018-09-17 13:40:00,74.31,74.37,74.29,74.37,108786.0,54.0111,54.0547,53.9966,54.0547,108786.0
2018-09-17 13:45:00,74.37,74.41,74.35,74.39,47221.0,54.0547,54.0838,54.0402,54.0692,47221.0
2018-09-17 13:50:00,74.39,74.42,74.37,74.42,36384.0,54.0692,54.091,54.0547,54.091,36384.0
2018-09-17 13:55:00,74.42,74.44,74.4,74.42,29299.0,54.091,54.1056,54.0765,54.091,29299.0
2018-09-17 14:00:00,74.43,74.46,74.41,74.44,20877.0,54.0983,54.1201,54.0838,54.1056,20877.0
2018-09-17 14:05:00,74.44,74.45,74.4,74.42,140027.0,54.1056,54.1128,54.0765,54.091,140027.0
2018-09-17 14:10:00,74.43,74.44,74.41,74.42,21000.0,54.0983,54.1056,54.0838,54.091,21000.0
2018-09-17 14:15:00,74.42,74.45,74.41,74.43,34349.0,54.091,54.1128,54.0838,54.0983,34349.0
2018-09-17 14:20:00,74.43,74.44,74.36,74.37,29608.0,54.0983,54.1056,54.0474,54.0547,29608.0
2018-09-17 14:25:00,74.38,74.41,74.36,74.39,43886.0,54.062,54.0838,54.0474,54.0692,43886.0
2018-09-17 14:30:00,74.4,74.41,74.35,74.41,26550.0,54.0765,54.0838,54.0402,54.0838,26550.0
2018-09-17 14:35:00,74.41,74.42,74.39,74.41,13932.0,54.0838,54.091,54.0692,54.0838,13932.0
2018-09-17 14:40:00,74.41,74.41,74.35,74.37,35720.0,54.0838,54.0838,54.0402,54.0547,35720.0
2018-09-17 14:45:00,74.36,74.36,74.31,74.33,19751.0,54.0474,54.0474,54.0111,54.0256,19751.0
2018-09-17 14:50:00,74.32,74.35,74.32,74.33,39364.0,54.0184,54.0402,54.0184,54.0256,39364.0
2018-09-17 14:55:00,74.32,74.33,74.23,74.26,56352.0,54.0184,54.0256,53.9529,53.9748,56352.0
2018-09-17 15:00:00,74.26,74.28,74.24,74.27,105225.0,53.9748,53.9893,53.9602,53.982,105225.0
2018-09-17 15:05:00,74.27,74.3,74.26,74.3,71743.0,53.982,54.0038,53.9748,54.0038,71743.0
2018-09-17 15:10:00,74.3,74.33,74.29,74.29,49963.0,54.0038,54.0256,53.9966,53.9966,49963.0
2018-09-17 15:15:00,74.3,74.33,74.26,74.26,61430.0,54.0038,54.0256,53.9748,53.9748,61430.0
2018-09-17 15:20:00,74.26,74.26,74.2,74.26,85682.0,53.9748,53.9748,53.9311,53.9748,85682.0
2018-09-17 15:25:00,74.26,74.29,74.24,74.27,107136.0,53.9748,53.9966,53.9602,53.982,107136.0
2018-09-17 15:30:00,74.27,74.32,74.25,74.27,100059.0,53.982,54.0184,53.9675,53.982,100059.0
2018-09-17 15:35:00,74.28,74.32,74.27,74.28,69780.0,53.9893,54.0184,53.982,53.9893,69780.0
2018-09-17 15:40:00,74.28,74.33,74.25,74.32,168908.0,53.9893,54.0256,53.9675,54.0184,168908.0
2018-09-17 15:45:00,74.33,74.36,74.31,74.34,175930.0,54.0256,54.0474,54.0111,54.0329,175930.0
2018-09-17 15:50:00,74.34,74.34,74.29,74.3,157574.0,54.0329,54.0329,53.9966,54.0038,157574.0
2018-09-17 15:55:00,74.3,74.39,74.28,74.37,856175.0,54.0038,54.0692,53.9893,54.0547,856175.0
2018-09-18 09:30:00,74.91,75.21,74.9,75.17,541048.0,54.4472,54.6652,54.4399,54.6362,541048.0
2018-09-18 09:35:00,75.17,75.22,75.07,75.11,301007.0,54.6362,54.6725,54.5635,54.5926,301007.0
2018-09-18 09:40:00,75.13,75.23,75.11,75.17,174772.0,54.6071,54.6798,54.5926,54.6362,174772.0
2018-09-18 09:45:00,75.17,75.31,75.17,75.31,165444.0,54.6362,54.7379,54.6362,54.7379,165444.0
2018-09-18 09:50:00,75.3,75.38,75.29,75.31,142232.0,54.7307,54.7888,54.7234,54.7379,142232.0
2018-09-18 09:55:00,75.3,75.34,75.25,75.26,99379.0,54.7307,54.7597,54.6943,54.7016,99379.0
2018-09-18 10:00:00,75.27,75.29,75.12,75.13,156438.0,54.7089,54.7234,54.5998,54.6071,156438.0
2018-09-18 10:05:00,75.14,75.19,75.13,75.17,83051.0,54.6144,54.6507,54.6071,54.6362,83051.0
2018-09-18 10:10:00,75.17,75.29,75.15,75.28,149878.0,54.6362,54.7234,54.6216,54.7161,149878.0
2018-09-18 10:15:00,75.28,75.31,75.22,75.27,120939.0,54.7161,54.7379,54.6725,54.7089,120939.0
2018-09-18 10:20:00,75.27,75.27,75.18,75.19,69586.0,54.7089,54.7089,54.6434,54.6507,69586.0
2018-09-18 10:25:00,75.2,75.24,75.17,75.21,67159.0,54.658,54.687,54.6362,54.6652,67159.0
2018-09-18 10:30:00,75.2,75.23,75.05,75.07,124429.0,54.658,54.6798,54.5489,54.5635,124429.0
2018-09-18 10:35:00,75.08,75.14,75.06,75.14,126424.0,54.5708,54.6144,54.5562,54.6144,126424.0
2018-09-18 10:40:00,75.14,75.2,75.1,75.19,166085.0,54.6144,54.658,54.5853,54.6507,166085.0
2018-09-18 10:45:00,75.18,75.25,75.17,75.2,141382.0,54.6434,54.6943,54.6362,54.658,141382.0
2018-09-18 10:50:00,75.2,75.25,75.12,75.13,74074.0,54.658,54.6943,54.5998,54.6071,74074.0
2018-09-18 10:55:00,75.13,75.2,75.12,75.19,47447.0,54.6071,54.658,54.5998,54.6507,47447.0
2018-09-18 11:00:00,75.19,75.22,75.06,75.06,100791.0,54.6507,54.6725,54.5562,54.5562,100791.0
2018-09-18 11:05:00,75.06,75.09,75.02,75.03,143369.0,54.5562,54.578,54.5271,54.5344,143369.0
2018-09-18 11:10:00,75.02,75.12,75.01,75.08,55290.0,54.5271,54.5998,54.5199,54.5708,55290.0
2018-09-18 11:15:00,75.09,75.11,75.04,75.06,57291.0,54.578,54.5926,54.5417,54.5562,57291.0
2018-09-18 11:20:00,75.07,75.07,75.0,75.01,39620.0,54.5635,54.5635,54.5126,54.5199,39620.0
2018-09-18 11:25:00,75.02,75.09,74.98,75.07,104730.0,54.5271,54.578,54.4981,54.5635,104730.0
2018-09-18 11:30:00,75.07,75.11,75.06,75.1,46553.0,54.5635,54.5926,54.5562,54.5853,46553.0
2018-09-18 11:35:00,75.1,75.1,75.06,75.06,33599.0,54.5853,54.5853,54.5562,54.5562,33599.0
2018-09-18 11:40:00,75.07,75.1,75.06,75.06,103742.0,54.5635,54.5853,54.5562,54.5562,103742.0
2018-09-18 11:45:00,75.07,75.12,75.06,75.12,52204.0,54.5635,54.5998,54.5562,54.5998,52204.0
2018-09-18 11:50:00,75.12,75.12,75.03,75.03,35747.0,54.5998,54.5998,54.5344,54.5344,35747.0
2018-09-18 11:55:00,75.03,75.05,75.0,75.03,48868.0,54.5344,54.5489,54.5126,54.5344,48868.0
2018-09-18 12:00:00,75.04,75.07,74.97,75.0,179565.0,54.5417,54.5635,54.4908,54.5126,179565.0
2018-09-18 12:05:00,75.0,75.03,75.0,75.01,59176.0,54.5126,54.5344,54.5126,54.5199,59176.0
2018-09-18 12:10:00,75.01,75.04,74.97,74.99,99991.0,54.5199,54.5417,54.4908,54.5053,99991.0
2018-09-18 12:15:00,74.99,75.01,74.97,74.99,81641.0,54.5053,54.5199,54.4908,54.5053,81641.0
2018-09-18 12:20:00,74.99,75.01,74.96,74.96,70049.0,54.5053,54.5199,54.4835,54.4835,70049.0
2018-09-18 12:25:00,74.97,74.98,74.91,74.92,80868.0,54.4908,54.4981,54.4472,54.4545,80868.0
2018-09-18 12:30:00,74.92,74.97,74.91,74.96,90880.0,54.4545,54.4908,54.4472,54.4835,90880.0
2018-09-18 12:35:00,74.97,75.0,74.94,74.95,62819.0,54.4908,54.5126,54.469,54.4763,62819.0
2018-09-18 12:40:00,74.96,74.99,74.95,74.96,61876.0,54.4835,54.5053,54.4763,54.4835,61876.0
2018-09-18 12:45:00,74.97,75.02,74.96,74.99,34172.0,54.4908,54.5271,54.4835,54.5053,34172.0
2018-09-18 12:50:00,74.99,75.01,74.96,74.96,124984.0,54.5053,54.5199,54.4835,54.4835,124984.0
2018-09-18 12:55:00,74.96,74.99,74.95,74.97,37194.0,54.4835,54.5053,54.4763,54.4908,37194.0
2018-09-18 13:00:00,74.97,75.0,74.95,75.0,58197.0,54.4908,54.5126,54.4763,54.5126,58197.0
2018-09-18 13:05:00,75.0,75.0,74.94,74.98,57244.0,54.5126,54.5126,54.469,54.4981,57244.0
2018-09-18 13:10:00,74.97,74.99,74.95,74.98,43038.0,54.4908,54.5053,54.4763,54.4981,43038.0
2018-09-18 13:15:00,74.98,75.03,74.98,75.03,81957.0,54.4981,54.5344,54.4981,54.5344,81957.0
2018-09-18 13:20:00,75.03,75.03,74.97,74.98,55568.0,54.5344,54.5344,54.4908,54.4981,55568.0
2018-09-18 13:25:00,74.98,74.99,74.93,74.93,73495.0,54.4981,54.5053,54.4617,54.4617,73495.0
2018-09-18 13:30:00,74.93,74.94,74.87,74.89,100322.0,54.4617,54.469,54.4181,54.4327,100322.0
2018-09-18 13:35:00,74.89,74.96,74.88,74.95,76440.0,54.4327,54.4835,54.4254,54.4763,76440.0
2018-09-18 13:40:00,74.95,74.95,74.91,74.92,62164.0,54.4763,54.4763,54.4472,54.4545,62164.0
2018-09-18 13:45:00,74.92,74.94,74.89,74.92,71675.0,54.4545,54.469,54.4327,54.4545,71675.0
2018-09-18 13:50:00,74.92,74.98,74.92,74.98,71644.0,54.4545,54.4981,54.4545,54.4981,71644.0
2018-09-18 13:55:00,74.98,74.98,74.91,74.93,45049.0,54.4981,54.4981,54.4472,54.4617,45049.0
2018-09-18 14:00:00,74.92,74.96,74.91,74.93,50730.0,54.4545,54.4835,54.4472,54.4617,50730.0
2018-09-18 14:05:00,74.94,74.96,74.91,74.95,130103.0,54.469,54.4835,54.4472,54.4763,130103.0
2018-09-18 14:10:00,74.95,74.97,74.92,74.96,111581.0,54.4763,54.4908,54.4545,54.4835,111581.0
2018-09-18 14:15:00,74.95,74.95,74.9,74.92,47014.0,54.4763,54.4763,54.4399,54.4545,47014.0
2018-09-18 14:20:00,74.92,74.97,74.9,74.97,81076.0,54.4545,54.4908,54.4399,54.4908,81076.0
2018-09-18 14:25:00,74.96,75.0,74.94,74.98,114508.0,54.4835,54.5126,54.469,54.4981,114508.0
2018-09-18 14:30:00,74.98,75.02,74.97,75.01,177374.0,54.4981,54.5271,54.4908,54.5199,177374.0
2018-09-18 14:35:00,75.01,75.04,74.97,74.98,94777.0,54.5199,54.5417,54.4908,54.4981,94777.0
2018-09-18 14:40:00,74.98,75.0,74.96,74.99,132883.0,54.4981,54.5126,54.4835,54.5053,132883.0
2018-09-18 14:45:00,74.99,75.0,74.94,74.94,95163.0,54.5053,54.5126,54.469,54.469,95163.0
2018-09-18 14:50:00,74.94,74.95,74.91,74.94,63138.0,54.469,54.4763,54.4472,54.469,63138.0
2018-09-18 14:55:00,74.94,74.96,74.9,74.94,67639.0,54.469,54.4835,54.4399,54.469,67639.0
2018-09-18 15:00:00,74.94,74.94,74.91,74.93,65751.0,54.469,54.469,54.4472,54.4617,65751.0
2018-09-18 15:05:00,74.92,74.93,74.86,74.87,83642.0,54.4545,54.4617,54.4109,54.4181,83642.0
2018-09-18 15:10:00,74.86,74.94,74.85,74.93,72114.0,54.4109,54.469,54.4036,54.4617,72114.0
2018-09-18 15:15:00,74.93,74.94,74.91,74.92,57373.0,54.4617,54.469,54.4472,54.4545,57373.0
2018-09-18 15:20:00,74.92,75.0,74.91,74.98,133591.0,54.4545,54.5126,54.4472,54.4981,133591.0
2018-09-18 15:25:00,74.98,75.0,74.96,74.98,89455.0,54.4981,54.5126,54.4835,54.4981,89455.0
2018-09-18 15:30:00,74.98,75.02,74.98,74.99,223107.0,54.4981,54.5271,54.4981,54.5053,223107.0
2018-09-18 15:35:00,75.0,75.04,74.99,75.02,90864.0,54.5126,54.5417,54.5053,54.5271,90864.0
2018-09-18 15:40:00,75.01,75.05,74.95,74.95,145943.0,54.5199,54.5489,54.4763,54.4763,145943.0
2018-09-18 15:45:00,74.95,74.96,74.89,74.92,252461.0,54.4763,54.4835,54.4327,54.4545,252461.0
2018-09-18 15:50:00,74.92,74.93,74.87,74.88,438898.0,54.4545,54.4617,54.4181,54.4254,438898.0
2018-09-18 15:55:00,74.88,74.95,74.87,74.89,678391.0,54.4254,54.4763,54.4181,54.4327,678391.0
2018-09-19 09:30:00,74.89,75.12,74.82,75.1,221635.0,54.4327,54.5998,54.3818,54.5853,221635.0
2018-09-19 09:35:00,75.08,75.19,75.08,75.16,155803.0,54.5708,54.6507,54.5708,54.6289,155803.0
2018-09-19 09:40:00,75.15,75.21,75.13,75.19,179277.0,54.6216,54.6652,54.6071,54.6507,179277.0
2018-09-19 09:45:00,75.19,75.22,75.13,75.21,181250.0,54.6507,54.6725,54.6071,54.6652,181250.0
2018-09-19 09:50:00,75.2,75.22,75.09,75.12,238665.0,54.658,54.6725,54.578,54.5998,238665.0
2018-09-19 09:55:00,75.12,75.17,75.1,75.11,77393.0,54.5998,54.6362,54.5853,54.5926,77393.0
2018-09-19 10:00:00,75.12,75.21,75.11,75.2,93471.0,54.5998,54.6652,54.5926,54.658,93471.0
2018-09-19 10:05:00,75.2,75.23,75.14,75.17,119084.0,54.658,54.6798,54.6144,54.6362,119084.0
2018-09-19 10:10:00,75.18,75.18,75.06,75.06,88031.0,54.6434,54.6434,54.5562,54.5562,88031.0
2018-09-19 10:15:00,75.06,75.14,75.06,75.11,161084.0,54.5562,54.6144,54.5562,54.5926,161084.0
2018-09-19 10:20:00,75.11,75.11,74.97,75.03,170079.0,54.5926,54.5926,54.4908,54.5344,170079.0
2018-09-19 10:25:00,75.02,75.07,74.99,75.07,116977.0,54.5271,54.5635,54.5053,54.5635,116977.0
2018-09-19 10:30:00,75.08,75.27,75.04,75.27,304859.0,54.5708,54.7089,54.5417,54.7089,304859.0
2018-09-19 10:35:00,75.27,75.27,75.17,75.25,161348.0,54.7089,54.7089,54.6362,54.6943,161348.0
2018-09-19 10:40:00,75.25,75.26,75.18,75.23,169415.0,54.6943,54.7016,54.6434,54.6798,169415.0
2018-09-19 10:45:00,75.22,75.23,75.14,75.22,179552.0,54.6725,54.6798,54.6144,54.6725,179552.0
2018-09-19 10:50:00,75.23,75.3,75.21,75.29,127165.0,54.6798,54.7307,54.6652,54.7234,127165.0
2018-09-19 10:55:00,75.29,75.32,75.26,75.3,117037.0,54.7234,54.7452,54.7016,54.7307,117037.0
2018-09-19 11:00:00,75.3,75.32,75.26,75.26,115334.0,54.7307,54.7452,54.7016,54.7016,115334.0
2018-09-19 11:05:00,75.26,75.37,75.25,75.35,200987.0,54.7016,54.7815,54.6943,54.767,200987.0
2018-09-19 11:10:00,75.36,75.39,75.33,75.36,137278.0,54.7743,54.7961,54.7525,54.7743,137278.0
2018-09-19 11:15:00,75.35,75.36,75.25,75.28,107806.0,54.767,54.7743,54.6943,54.7161,107806.0
2018-09-19 11:20:00,75.28,75.31,75.21,75.22,82332.0,54.7161,54.7379,54.6652,54.6725,82332.0
2018-09-19 11:25:00,75.22,75.25,75.2,75.25,65520.0,54.6725,54.6943,54.658,54.6943,65520.0
2018-09-19 11:30:00,75.24,75.28,75.21,75.28,116761.0,54.687,54.7161,54.6652,54.7161,116761.0
2018-09-19 11:35:00,75.28,75.3,75.25,75.27,48287.0,54.7161,54.7307,54.6943,54.7089,48287.0
2018-09-19 11:40:00,75.26,75.26,75.2,75.23,52620.0,54.7016,54.7016,54.658,54.6798,52620.0
2018-09-19 11:45:00,75.22,75.22,75.19,75.22,48095.0,54.6725,54.6725,54.6507,54.6725,48095.0
2018-09-19 11:50:00,75.22,75.31,75.21,75.3,45700.0,54.6725,54.7379,54.6652,54.7307,45700.0
2018-09-19 11:55:00,75.29,75.3,75.22,75.26,77032.0,54.7234,54.7307,54.6725,54.7016,77032.0
2018-09-19 12:00:00,75.27,75.33,75.26,75.32,58439.0,54.7089,54.7525,54.7016,54.7452,58439.0
2018-09-19 12:05:00,75.33,75.36,75.3,75.36,32869.0,54.7525,54.7743,54.7307,54.7743,32869.0
2018-09-19 12:10:00,75.36,75.4,75.32,75.4,34375.0,54.7743,54.8033,54.7452,54.8033,34375.0
2018-09-19 12:15:00,75.39,75.41,75.37,75.39,83614.0,54.7961,54.8106,54.7815,54.7961,83614.0
2018-09-19 12:20:00,75.39,75.41,75.33,75.36,67374.0,54.7961,54.8106,54.7525,54.7743,67374.0
2018-09-19 12:25:00,75.36,75.39,75.35,75.37,72022.0,54.7743,54.7961,54.767,54.7815,72022.0
2018-09-19 12:30:00,75.38,75.39,75.35,75.36,44105.0,54.7888,54.7961,54.767,54.7743,44105.0
2018-09-19 12:35:00,75.37,75.37,75.3,75.31,87258.0,54.7815,54.7815,54.7307,54.7379,87258.0
2018-09-19 12:40:00,75.3,75.33,75.27,75.28,50306.0,54.7307,54.7525,54.7089,54.7161,50306.0
2018-09-19 12:45:00,75.28,75.29,75.23,75.23,53594.0,54.7161,54.7234,54.6798,54.6798,53594.0
2018-09-19 12:50:00,75.24,75.27,75.23,75.27,33772.0,54.687,54.7089,54.6798,54.7089,33772.0
2018-09-19 12:55:00,75.27,75.33,75.25,75.32,329242.0,54.7089,54.7525,54.6943,54.7452,329242.0
2018-09-19 13:00:00,75.32,75.38,75.31,75.36,295866.0,54.7452,54.7888,54.7379,54.7743,295866.0
2018-09-19 13:05:00,75.37,75.38,75.32,75.37,73582.0,54.7815,54.7888,54.7452,54.7815,73582.0
2018-09-19 13:10:00,75.36,75.38,75.31,75.33,63136.0,54.7743,54.7888,54.7379,54.7525,63136.0
2018-09-19 13:15:00,75.33,75.35,75.27,75.27,44207.0,54.7525,54.767,54.7089,54.7089,44207.0
2018-09-19 13:20:00,75.27,75.3,75.26,75.27,46074.0,54.7089,54.7307,54.7016,54.7089,46074.0
2018-09-19 13:25:00,75.28,75.28,75.22,75.25,54045.0,54.7161,54.7161,54.6725,54.6943,54045.0
2018-09-19 13:30:00,75.25,75.3,75.25,75.26,64392.0,54.6943,54.7307,54.6943,54.7016,64392.0
2018-09-19 13:35:00,75.27,75.33,75.27,75.33,50980.0,54.7089,54.7525,54.7089,54.7525,50980.0
2018-09-19 13:40:00,75.32,75.33,75.26,75.28,72380.0,54.7452,54.7525,54.7016,54.7161,72380.0
2018-09-19 13:45:00,75.29,75.3,75.24,75.26,65331.0,54.7234,54.7307,54.687,54.7016,65331.0
2018-09-19 13:50:00,75.26,75.32,75.26,75.3,64769.0,54.7016,54.7452,54.7016,54.7307,64769.0
2018-09-19 13:55:00,75.3,75.31,75.27,75.27,57642.0,54.7307,54.7379,54.7089,54.7089,57642.0
2018-09-19 14:00:00,75.26,75.27,75.23,75.25,86833.0,54.7016,54.7089,54.6798,54.6943,86833.0
2018-09-19 14:05:00,75.25,75.26,75.2,75.23,37370.0,54.6943,54.7016,54.658,54.6798,37370.0
2018-09-19 14:10:00,75.24,75.28,75.23,75.26,88920.0,54.687,54.7161,54.6798,54.7016,88920.0
2018-09-19 14:15:00,75.26,75.26,75.19,75.2,82743.0,54.7016,54.7016,54.6507,54.658,82743.0
2018-09-19 14:20:00,75.2,75.22,75.17,75.19,73225.0,54.658,54.6725,54.6362,54.6507,73225.0
2018-09-19 14:25:00,75.19,75.22,75.17,75.2,104177.0,54.6507,54.6725,54.6362,54.658,104177.0
2018-09-19 14:30:00,75.21,75.23,75.19,75.2,177024.0,54.6652,54.6798,54.6507,54.658,177024.0
2018-09-19 14:35:00,75.19,75.24,75.19,75.23,55840.0,54.6507,54.687,54.6507,54.6798,55840.0
2018-09-19 14:40:00,75.23,75.24,75.2,75.22,96749.0,54.6798,54.687,54.658,54.6725,96749.0
2018-09-19 14:45:00,75.22,75.23,75.18,75.19,65899.0,54.6725,54.6798,54.6434,54.6507,65899.0
2018-09-19 14:50:00,75.19,75.25,75.19,75.25,47228.0,54.6507,54.6943,54.6507,54.6943,47228.0
2018-09-19 14:55:00,75.24,75.29,75.24,75.29,33567.0,54.687,54.7234,54.687,54.7234,33567.0
2018-09-19 15:00:00,75.3,75.31,75.27,75.28,106954.0,54.7307,54.7379,54.7089,54.7161,106954.0
2018-09-19 15:05:00,75.29,75.29,75.24,75.25,87162.0,54.7234,54.7234,54.687,54.6943,87162.0
2018-09-19 15:10:00,75.25,75.27,75.23,75.25,82243.0,54.6943,54.7089,54.6798,54.6943,82243.0
2018-09-19 15:15:00,75.26,75.27,75.22,75.23,96931.0,54.7016,54.7089,54.6725,54.6798,96931.0
2018-09-19 15:20:00,75.23,75.26,75.22,75.26,83492.0,54.6798,54.7016,54.6725,54.7016,83492.0
2018-09-19 15:25:00,75.26,75.3,75.25,75.28,85763.0,54.7016,54.7307,54.6943,54.7161,85763.0
2018-09-19 15:30:00,75.28,75.31,75.26,75.26,110643.0,54.7161,54.7379,54.7016,54.7016,110643.0
2018-09-19 15:35:00,75.27,75.29,75.24,75.26,150679.0,54.7089,54.7234,54.687,54.7016,150679.0
2018-09-19 15:40:00,75.27,75.3,75.26,75.28,102133.0,54.7089,54.7307,54.7016,54.7161,102133.0
2018-09-19 15:45:00,75.28,75.28,75.22,75.26,215278.0,54.7161,54.7161,54.6725,54.7016,215278.0
2018-09-19 15:50:00,75.26,75.27,75.24,75.24,220687.0,54.7016,54.7089,54.687,54.687,220687.0
2018-09-19 15:55:00,75.24,75.25,75.1,75.12,1331292.0,54.687,54.6943,54.5853,54.5998,1331292.0
2018-09-20 09:30:00,75.42,75.71,75.37,75.67,384141.0,54.8179,55.0287,54.7815,54.9996,384141.0
2018-09-20 09:35:00,75.67,75.67,75.46,75.53,474916.0,54.9996,54.9996,54.847,54.8978,474916.0
2018-09-20 09:40:00,75.54,75.54,75.15,75.16,186617.0,54.9051,54.9051,54.6216,54.6289,186617.0
2018-09-20 09:45:00,75.16,75.23,75.1,75.2,144287.0,54.6289,54.6798,54.5853,54.658,144287.0
2018-09-20 09:50:00,75.2,75.27,75.15,75.21,131042.0,54.658,54.7089,54.6216,54.6652,131042.0
2018-09-20 09:55:00,75.22,75.29,75.21,75.26,144327.0,54.6725,54.7234,54.6652,54.7016,144327.0
2018-09-20 10:00:00,75.25,75.33,75.22,75.32,125603.0,54.6943,54.7525,54.6725,54.7452,125603.0
2018-09-20 10:05:00,75.33,75.37,75.26,75.28,98570.0,54.7525,54.7815,54.7016,54.7161,98570.0
2018-09-20 10:10:00,75.27,75.28,75.23,75.26,183024.0,54.7089,54.7161,54.6798,54.7016,183024.0
2018-09-20 10:15:00,75.25,75.38,75.22,75.31,88297.0,54.6943,54.7888,54.6725,54.7379,88297.0
2018-09-20 10:20:00,75.3,75.35,75.3,75.32,68879.0,54.7307,54.767,54.7307,54.7452,68879.0
2018-09-20 10:25:00,75.32,75.32,75.16,75.16,109563.0,54.7452,54.7452,54.6289,54.6289,109563.0
2018-09-20 10:30:00,75.17,75.24,75.14,75.14,67509.0,54.6362,54.687,54.6144,54.6144,67509.0
2018-09-20 10:35:00,75.15,75.18,75.07,75.14,471511.0,54.6216,54.6434,54.5635,54.6144,471511.0
2018-09-20 10:40:00,75.14,75.25,75.13,75.25,145751.0,54.6144,54.6943,54.6071,54.6943,145751.0
2018-09-20 10:45:00,75.24,75.33,75.19,75.31,187990.0,54.687,54.7525,54.6507,54.7379,187990.0
2018-09-20 10:50:00,75.31,75.35,75.24,75.26,80149.0,54.7379,54.767,54.687,54.7016,80149.0
2018-09-20 10:55:00,75.26,75.3,75.22,75.23,46697.0,54.7016,54.7307,54.6725,54.6798,46697.0
2018-09-20 11:00:00,75.24,75.29,75.19,75.23,52385.0,54.687,54.7234,54.6507,54.6798,52385.0
2018-09-20 11:05:00,75.24,75.28,75.22,75.25,67232.0,54.687,54.7161,54.6725,54.6943,67232.0
2018-09-20 11:10:00,75.24,75.29,75.22,75.23,40704.0,54.687,54.7234,54.6725,54.6798,40704.0
2018-09-20 11:15:00,75.24,75.25,75.2,75.2,43346.0,54.687,54.6943,54.658,54.658,43346.0
2018-09-20 11:20:00,75.2,75.21,75.12,75.13,75734.0,54.658,54.6652,54.5998,54.6071,75734.0
2018-09-20 11:25:00,75.13,75.14,75.09,75.12,67070.0,54.6071,54.6144,54.578,54.5998,67070.0
2018-09-20 11:30:00,75.11,75.19,75.1,75.13,77727.0,54.5926,54.6507,54.5853,54.6071,77727.0
2018-09-20 11:35:00,75.13,75.15,75.08,75.12,70204.0,54.6071,54.6216,54.5708,54.5998,70204.0
2018-09-20 11:40:00,75.12,75.18,75.12,75.16,44870.0,54.5998,54.6434,54.5998,54.6289,44870.0
2018-09-20 11:45:00,75.17,75.2,75.09,75.1,84673.0,54.6362,54.658,54.578,54.5853,84673.0
2018-09-20 11:50:00,75.09,75.12,75.06,75.1,84838.0,54.578,54.5998,54.5562,54.5853,84838.0
2018-09-20 11:55:00,75.09,75.13,75.06,75.13,58602.0,54.578,54.6071,54.5562,54.6071,58602.0
2018-09-20 12:00:00,75.12,75.14,75.07,75.08,83313.0,54.5998,54.6144,54.5635,54.5708,83313.0
2018-09-20 12:05:00,75.08,75.15,75.06,75.09,70610.0,54.5708,54.6216,54.5562,54.578,70610.0
2018-09-20 12:10:00,75.09,75.16,75.05,75.16,99952.0,54.578,54.6289,54.5489,54.6289,99952.0
2018-09-20 12:15:00,75.17,75.18,75.12,75.13,101187.0,54.6362,54.6434,54.5998,54.6071,101187.0
2018-09-20 12:20:00,75.13,75.19,75.13,75.17,37389.0,54.6071,54.6507,54.6071,54.6362,37389.0
2018-09-20 12:25:00,75.17,75.2,75.16,75.18,37445.0,54.6362,54.658,54.6289,54.6434,37445.0
2018-09-20 12:30:00,75.17,75.2,75.15,75.19,40886.0,54.6362,54.658,54.6216,54.6507,40886.0
2018-09-20 12:35:00,75.2,75.25,75.19,75.25,81030.0,54.658,54.6943,54.6507,54.6943,81030.0
2018-09-20 12:40:00,75.25,75.28,75.2,75.28,62823.0,54.6943,54.7161,54.658,54.7161,62823.0
2018-09-20 12:45:00,75.28,75.32,75.28,75.3,44733.0,54.7161,54.7452,54.7161,54.7307,44733.0
2018-09-20 12:50:00,75.3,75.34,75.3,75.31,118715.0,54.7307,54.7597,54.7307,54.7379,118715.0
2018-09-20 12:55:00,75.3,75.31,75.26,75.28,198414.0,54.7307,54.7379,54.7016,54.7161,198414.0
2018-09-20 13:00:00,75.27,75.32,75.26,75.27,142558.0,54.7089,54.7452,54.7016,54.7089,142558.0
2018-09-20 13:05:00,75.27,75.29,75.26,75.27,140425.0,54.7089,54.7234,54.7016,54.7089,140425.0
2018-09-20 13:10:00,75.27,75.31,75.24,75.25,107453.0,54.7089,54.7379,54.687,54.6943,107453.0
2018-09-20 13:15:00,75.25,75.27,75.23,75.24,158094.0,54.6943,54.7089,54.6798,54.687,158094.0
2018-09-20 13:20:00,75.24,75.26,75.21,75.22,119001.0,54.687,54.7016,54.6652,54.6725,119001.0
2018-09-20 13:25:00,75.21,75.23,75.16,75.17,139093.0,54.6652,54.6798,54.6289,54.6362,139093.0
2018-09-20 13:30:00,75.17,75.19,75.09,75.1,160876.0,54.6362,54.6507,54.578,54.5853,160876.0
2018-09-20 13:35:00,75.1,75.1,75.03,75.06,158825.0,54.5853,54.5853,54.5344,54.5562,158825.0
2018-09-20 13:40:00,75.06,75.13,75.06,75.13,121491.0,54.5562,54.6071,54.5562,54.6071,121491.0
2018-09-20 13:45:00,75.12,75.14,75.09,75.14,77539.0,54.5998,54.6144,54.578,54.6144,77539.0
2018-09-20 13:50:00,75.14,75.15,75.11,75.14,37753.0,54.6144,54.6216,54.5926,54.6144,37753.0
2018-09-20 13:55:00,75.15,75.18,75.13,75.14,103412.0,54.6216,54.6434,54.6071,54.6144,103412.0
2018-09-20 14:00:00,75.14,75.14,75.08,75.09,215440.0,54.6144,54.6144,54.5708,54.578,215440.0
2018-09-20 14:05:00,75.1,75.11,75.06,75.1,220353.0,54.5853,54.5926,54.5562,54.5853,220353.0
2018-09-20 14:10:00,75.1,75.16,75.1,75.14,155064.0,54.5853,54.6289,54.5853,54.6144,155064.0
2018-09-20 14:15:00,75.14,75.17,75.12,75.17,130527.0,54.6144,54.6362,54.5998,54.6362,130527.0
2018-09-20 14:20:00,75.16,75.17,75.11,75.14,122309.0,54.6289,54.6362,54.5926,54.6144,122309.0
2018-09-20 14:25:00,75.14,75.15,75.1,75.13,129042.0,54.6144,54.6216,54.5853,54.6071,129042.0
2018-09-20 14:30:00,75.13,75.14,75.08,75.08,199017.0,54.6071,54.6144,54.5708,54.5708,199017.0
2018-09-20 14:35:00,75.08,75.09,75.06,75.07,113565.0,54.5708,54.578,54.5562,54.5635,113565.0
2018-09-20 14:40:00,75.06,75.08,75.04,75.07,120568.0,54.5562,54.5708,54.5417,54.5635,120568.0
2018-09-20 14:45:00,75.07,75.1,75.06,75.08,124987.0,54.5635,54.5853,54.5562,54.5708,124987.0
2018-09-20 14:50:00,75.08,75.09,75.03,75.06,123910.0,54.5708,54.578,54.5344,54.5562,123910.0
2018-09-20 14:55:00,75.07,75.07,75.03,75.05,155834.0,54.5635,54.5635,54.5344,54.5489,155834.0
2018-09-20 15:00:00,75.05,75.1,75.04,75.09,304125.0,54.5489,54.5853,54.5417,54.578,304125.0
2018-09-20 15:05:00,75.09,75.13,75.06,75.08,94003.0,54.578,54.6071,54.5562,54.5708,94003.0
2018-09-20 15:10:00,75.07,75.13,75.06,75.13,124342.0,54.5635,54.6071,54.5562,54.6071,124342.0
2018-09-20 15:15:00,75.13,75.15,75.12,75.13,83686.0,54.6071,54.6216,54.5998,54.6071,83686.0
2018-09-20 15:20:00,75.13,75.14,75.1,75.11,115448.0,54.6071,54.6144,54.5853,54.5926,115448.0
2018-09-20 15:25:00,75.11,75.15,75.1,75.11,101151.0,54.5926,54.6216,54.5853,54.5926,101151.0
2018-09-20 15:30:00,75.11,75.12,75.04,75.06,182423.0,54.5926,54.5998,54.5417,54.5562,182423.0
2018-09-20 15:35:00,75.07,75.14,75.07,75.14,133454.0,54.5635,54.6144,54.5635,54.6144,133454.0
2018-09-20 15:40:00,75.14,75.14,75.05,75.05,218004.0,54.6144,54.6144,54.5489,54.5489,218004.0
2018-09-20 15:45:00,75.05,75.13,75.04,75.07,360524.0,54.5489,54.6071,54.5417,54.5635,360524.0
2018-09-20 15:50:00,75.07,75.11,75.04,75.11,310955.0,54.5635,54.5926,54.5417,54.5926,310955.0
2018-09-20 15:55:00,75.11,75.15,75.09,75.1,728000.0,54.5926,54.6216,54.578,54.5853,728000.0
2018-09-21 09:30:00,75.01,75.05,74.5,74.7,689192.0,54.8924,54.9217,54.5192,54.6656,689192.0
2018-09-21 09:35:00,74.72,74.93,74.71,74.88,292145.0,54.6802,54.8339,54.6729,54.7973,292145.0
2018-09-21 09:40:00,74.88,74.92,74.81,74.9,168861.0,54.7973,54.8266,54.7461,54.8119,168861.0
2018-09-21 09:45:00,74.9,74.99,74.86,74.99,201401.0,54.8119,54.8778,54.7827,54.8778,201401.0
2018-09-21 09:50:00,74.99,75.03,74.96,74.98,277759.0,54.8778,54.9071,54.8559,54.8705,277759.0
2018-09-21 09:55:00,74.99,75.04,74.95,74.99,300930.0,54.8778,54.9144,54.8485,54.8778,300930.0
2018-09-21 10:00:00,74.99,75.14,74.98,75.13,261754.0,54.8778,54.9876,54.8705,54.9803,261754.0
2018-09-21 10:05:00,75.14,75.16,75.09,75.13,85104.0,54.9876,55.0022,54.951,54.9803,85104.0
2018-09-21 10:10:00,75.13,75.15,75.05,75.15,256678.0,54.9803,54.9949,54.9217,54.9949,256678.0
2018-09-21 10:15:00,75.15,75.24,75.13,75.19,206410.0,54.9949,55.0608,54.9803,55.0242,206410.0
2018-09-21 10:20:00,75.2,75.26,75.15,75.2,190945.0,55.0315,55.0754,54.9949,55.0315,190945.0
2018-09-21 10:25:00,75.2,75.27,75.18,75.24,221747.0,55.0315,55.0827,55.0168,55.0608,221747.0
2018-09-21 10:30:00,75.24,75.26,75.18,75.24,136305.0,55.0608,55.0754,55.0168,55.0608,136305.0
2018-09-21 10:35:00,75.26,75.31,75.23,75.3,74802.0,55.0754,55.112,55.0534,55.1047,74802.0
2018-09-21 10:40:00,75.31,75.35,75.29,75.31,85049.0,55.112,55.1413,55.0973,55.112,85049.0
2018-09-21 10:45:00,75.31,75.33,75.29,75.32,133695.0,55.112,55.1266,55.0973,55.1193,133695.0
2018-09-21 10:50:00,75.32,75.34,75.03,75.12,536592.0,55.1193,55.1339,54.9071,54.9729,536592.0
2018-09-21 10:55:00,75.12,75.15,74.94,74.96,557505.0,54.9729,54.9949,54.8412,54.8559,557505.0
2018-09-21 11:00:00,74.96,75.03,74.89,74.89,209063.0,54.8559,54.9071,54.8046,54.8046,209063.0
2018-09-21 11:05:00,74.89,74.93,74.84,74.93,254837.0,54.8046,54.8339,54.768,54.8339,254837.0
2018-09-21 11:10:00,74.93,74.94,74.84,74.91,440956.0,54.8339,54.8412,54.768,54.8193,440956.0
2018-09-21 11:15:00,74.9,74.9,74.82,74.84,178077.0,54.8119,54.8119,54.7534,54.768,178077.0
2018-09-21 11:20:00,74.85,74.94,74.75,74.92,193271.0,54.7754,54.8412,54.7022,54.8266,193271.0
2018-09-21 11:25:00,74.93,74.97,74.86,74.95,171850.0,54.8339,54.8632,54.7827,54.8485,171850.0
2018-09-21 11:30:00,74.96,74.96,74.87,74.92,69716.0,54.8559,54.8559,54.79,54.8266,69716.0
2018-09-21 11:35:00,74.92,74.93,74.85,74.88,56646.0,54.8266,54.8339,54.7754,54.7973,56646.0
2018-09-21 11:40:00,74.88,74.93,74.87,74.88,48176.0,54.7973,54.8339,54.79,54.7973,48176.0
2018-09-21 11:45:00,74.88,74.9,74.85,74.89,66805.0,54.7973,54.8119,54.7754,54.8046,66805.0
2018-09-21 11:50:00,74.88,74.92,74.82,74.91,62158.0,54.7973,54.8266,54.7534,54.8193,62158.0
2018-09-21 11:55:00,74.9,74.92,74.83,74.85,49895.0,54.8119,54.8266,54.7607,54.7754,49895.0
2018-09-21 12:00:00,74.85,74.87,74.82,74.84,29732.0,54.7754,54.79,54.7534,54.768,29732.0
2018-09-21 12:05:00,74.84,74.89,74.8,74.88,86076.0,54.768,54.8046,54.7388,54.7973,86076.0
2018-09-21 12:10:00,74.88,74.97,74.87,74.96,74710.0,54.7973,54.8632,54.79,54.8559,74710.0
2018-09-21 12:15:00,74.97,74.99,74.92,74.93,84595.0,54.8632,54.8778,54.8266,54.8339,84595.0
2018-09-21 12:20:00,74.94,74.96,74.91,74.96,40166.0,54.8412,54.8559,54.8193,54.8559,40166.0
2018-09-21 12:25:00,74.95,74.98,74.91,74.95,178243.0,54.8485,54.8705,54.8193,54.8485,178243.0
2018-09-21 12:30:00,74.96,75.0,74.91,74.92,118836.0,54.8559,54.8851,54.8193,54.8266,118836.0
2018-09-21 12:35:00,74.93,74.93,74.88,74.91,36559.0,54.8339,54.8339,54.7973,54.8193,36559.0
2018-09-21 12:40:00,74.91,74.92,74.84,74.88,39502.0,54.8193,54.8266,54.768,54.7973,39502.0
2018-09-21 12:45:00,74.89,74.94,74.87,74.92,48103.0,54.8046,54.8412,54.79,54.8266,48103.0
2018-09-21 12:50:00,74.92,74.96,74.9,74.94,87542.0,54.8266,54.8559,54.8119,54.8412,87542.0
2018-09-21 12:55:00,74.94,74.96,74.92,74.96,42341.0,54.8412,54.8559,54.8266,54.8559,42341.0
2018-09-21 13:00:00,74.95,74.98,74.92,74.93,46631.0,54.8485,54.8705,54.8266,54.8339,46631.0
2018-09-21 13:05:00,74.93,74.96,74.92,74.94,36641.0,54.8339,54.8559,54.8266,54.8412,36641.0
2018-09-21 13:10:00,74.94,74.98,74.94,74.97,29812.0,54.8412,54.8705,54.8412,54.8632,29812.0
2018-09-21 13:15:00,74.97,75.02,74.97,75.0,59056.0,54.8632,54.8998,54.8632,54.8851,59056.0
2018-09-21 13:20:00,75.01,75.01,74.91,74.91,147573.0,54.8924,54.8924,54.8193,54.8193,147573.0
2018-09-21 13:25:00,74.91,74.96,74.91,74.93,37799.0,54.8193,54.8559,54.8193,54.8339,37799.0
2018-09-21 13:30:00,74.93,74.97,74.91,74.95,39207.0,54.8339,54.8632,54.8193,54.8485,39207.0
2018-09-21 13:35:00,74.94,74.98,74.91,74.97,42033.0,54.8412,54.8705,54.8193,54.8632,42033.0
2018-09-21 13:40:00,74.97,75.0,74.95,74.99,44562.0,54.8632,54.8851,54.8485,54.8778,44562.0
2018-09-21 13:45:00,75.0,75.0,74.93,74.94,41222.0,54.8851,54.8851,54.8339,54.8412,41222.0
2018-09-21 13:50:00,74.94,74.95,74.86,74.89,52949.0,54.8412,54.8485,54.7827,54.8046,52949.0
2018-09-21 13:55:00,74.88,74.93,74.88,74.92,39782.0,54.7973,54.8339,54.7973,54.8266,39782.0
2018-09-21 14:00:00,74.92,74.94,74.88,74.92,51100.0,54.8266,54.8412,54.7973,54.8266,51100.0
2018-09-21 14:05:00,74.91,74.99,74.91,74.99,51017.0,54.8193,54.8778,54.8193,54.8778,51017.0
2018-09-21 14:10:00,74.99,75.0,74.95,74.97,63793.0,54.8778,54.8851,54.8485,54.8632,63793.0
2018-09-21 14:15:00,74.97,74.99,74.94,74.95,48113.0,54.8632,54.8778,54.8412,54.8485,48113.0
2018-09-21 14:20:00,74.96,74.99,74.92,74.92,63384.0,54.8559,54.8778,54.8266,54.8266,63384.0
2018-09-21 14:25:00,74.92,75.01,74.92,75.0,107905.0,54.8266,54.8924,54.8266,54.8851,107905.0
2018-09-21 14:30:00,74.99,74.99,74.95,74.98,50159.0,54.8778,54.8778,54.8485,54.8705,50159.0
2018-09-21 14:35:00,74.98,74.98,74.94,74.95,47777.0,54.8705,54.8705,54.8412,54.8485,47777.0
2018-09-21 14:40:00,74.94,74.97,74.93,74.97,63374.0,54.8412,54.8632,54.8339,54.8632,63374.0
2018-09-21 14:45:00,74.97,74.97,74.93,74.93,48251.0,54.8632,54.8632,54.8339,54.8339,48251.0
2018-09-21 14:50:00,74.93,74.96,74.92,74.92,121720.0,54.8339,54.8559,54.8266,54.8266,121720.0
2018-09-21 14:55:00,74.92,74.95,74.9,74.92,75429.0,54.8266,54.8485,54.8119,54.8266,75429.0
2018-09-21 15:00:00,74.92,74.95,74.9,74.93,70084.0,54.8266,54.8485,54.8119,54.8339,70084.0
2018-09-21 15:05:00,74.94,74.98,74.93,74.96,62470.0,54.8412,54.8705,54.8339,54.8559,62470.0
2018-09-21 15:10:00,74.96,74.99,74.95,74.98,64905.0,54.8559,54.8778,54.8485,54.8705,64905.0
2018-09-21 15:15:00,74.97,74.98,74.93,74.97,102013.0,54.8632,54.8705,54.8339,54.8632,102013.0
2018-09-21 15:20:00,74.98,75.01,74.97,75.01,103216.0,54.8705,54.8924,54.8632,54.8924,103216.0
2018-09-21 15:25:00,75.01,75.03,74.97,75.03,158676.0,54.8924,54.9071,54.8632,54.9071,158676.0
2018-09-21 15:30:00,75.02,75.09,75.01,75.09,392531.0,54.8998,54.951,54.8924,54.951,392531.0
2018-09-21 15:35:00,75.08,75.11,75.06,75.1,237984.0,54.9437,54.9656,54.929,54.9583,237984.0
2018-09-21 15:40:00,75.1,75.2,75.09,75.19,361214.0,54.9583,55.0315,54.951,55.0242,361214.0
2018-09-21 15:45:00,75.19,75.2,75.08,75.08,316096.0,55.0242,55.0315,54.9437,54.9437,316096.0
2018-09-21 15:50:00,75.08,75.12,75.08,75.09,533741.0,54.9437,54.9729,54.9437,54.951,533741.0
2018-09-21 15:55:00,75.09,75.17,75.04,75.1,1327114.0,54.951,55.0095,54.9144,54.9583,1327114.0
2018-09-24 09:30:00,75.76,76.39,75.7,76.38,596509.0,55.4413,55.9023,55.3974,55.895,596509.0
2018-09-24 09:35:00,76.38,76.41,76.23,76.36,394853.0,55.895,55.917,55.7852,55.8804,394853.0
2018-09-24 09:40:00,76.36,76.48,76.36,76.42,223004.0,55.8804,55.9682,55.8804,55.9243,223004.0
2018-09-24 09:45:00,76.43,76.47,76.34,76.35,199808.0,55.9316,55.9609,55.8657,55.8731,199808.0
2018-09-24 09:50:00,76.35,76.48,76.35,76.44,164512.0,55.8731,55.9682,55.8731,55.9389,164512.0
2018-09-24 09:55:00,76.44,76.46,76.37,76.38,192581.0,55.9389,55.9536,55.8877,55.895,192581.0
2018-09-24 10:00:00,76.38,76.53,76.34,76.48,846850.0,55.895,56.0048,55.8657,55.9682,846850.0
2018-09-24 10:05:00,76.47,76.49,76.39,76.42,187069.0,55.9609,55.9755,55.9023,55.9243,187069.0
2018-09-24 10:10:00,76.41,76.41,76.31,76.32,123313.0,55.917,55.917,55.8438,55.8511,123313.0
2018-09-24 10:15:00,76.32,76.34,76.25,76.34,275793.0,55.8511,55.8657,55.7999,55.8657,275793.0
2018-09-24 10:20:00,76.34,76.34,76.26,76.27,167180.0,55.8657,55.8657,55.8072,55.8145,167180.0
2018-09-24 10:25:00,76.27,76.28,76.2,76.24,165760.0,55.8145,55.8218,55.7633,55.7926,165760.0
2018-09-24 10:30:00,76.24,76.25,76.02,76.03,195674.0,55.7926,55.7999,55.6316,55.6389,195674.0
2018-09-24 10:35:00,76.03,76.09,75.88,75.93,325040.0,55.6389,55.6828,55.5291,55.5657,325040.0
2018-09-24 10:40:00,75.94,76.02,75.91,75.92,163122.0,55.573,55.6316,55.5511,55.5584,163122.0
2018-09-24 10:45:00,75.92,75.97,75.85,75.85,305449.0,55.5584,55.595,55.5072,55.5072,305449.0
2018-09-24 10:50:00,75.86,75.91,75.82,75.86,156516.0,55.5145,55.5511,55.4852,55.5145,156516.0
2018-09-24 10:55:00,75.85,75.92,75.81,75.92,241945.0,55.5072,55.5584,55.4779,55.5584,241945.0
2018-09-24 11:00:00,75.92,75.96,75.87,75.91,254069.0,55.5584,55.5877,55.5218,55.5511,254069.0
2018-09-24 11:05:00,75.92,75.92,75.79,75.85,112632.0,55.5584,55.5584,55.4632,55.5072,112632.0
2018-09-24 11:10:00,75.84,75.9,75.81,75.89,94341.0,55.4998,55.5437,55.4779,55.5364,94341.0
2018-09-24 11:15:00,75.9,75.98,75.88,75.98,136114.0,55.5437,55.6023,55.5291,55.6023,136114.0
2018-09-24 11:20:00,75.98,76.0,75.95,75.99,212349.0,55.6023,55.6169,55.5803,55.6096,212349.0
2018-09-24 11:25:00,76.0,76.04,75.95,75.98,218555.0,55.6169,55.6462,55.5803,55.6023,218555.0
2018-09-24 11:30:00,75.99,76.05,75.98,76.01,172103.0,55.6096,55.6535,55.6023,55.6242,172103.0
2018-09-24 11:35:00,76.02,76.07,76.0,76.06,181727.0,55.6316,55.6682,55.6169,55.6608,181727.0
2018-09-24 11:40:00,76.06,76.09,76.02,76.05,197530.0,55.6608,55.6828,55.6316,55.6535,197530.0
2018-09-24 11:45:00,76.05,76.09,76.03,76.04,76938.0,55.6535,55.6828,55.6389,55.6462,76938.0
2018-09-24 11:50:00,76.04,76.09,76.02,76.05,85915.0,55.6462,55.6828,55.6316,55.6535,85915.0
2018-09-24 11:55:00,76.06,76.1,76.05,76.08,44321.0,55.6608,55.6901,55.6535,55.6755,44321.0
2018-09-24 12:00:00,76.09,76.13,76.09,76.11,39811.0,55.6828,55.7121,55.6828,55.6974,39811.0
2018-09-24 12:05:00,76.11,76.13,76.07,76.11,54507.0,55.6974,55.7121,55.6682,55.6974,54507.0
2018-09-24 12:10:00,76.11,76.15,76.1,76.13,90175.0,55.6974,55.7267,55.6901,55.7121,90175.0
2018-09-24 12:15:00,76.13,76.16,76.09,76.15,81094.0,55.7121,55.734,55.6828,55.7267,81094.0
2018-09-24 12:20:00,76.15,76.22,76.15,76.22,99578.0,55.7267,55.7779,55.7267,55.7779,99578.0
2018-09-24 12:25:00,76.22,76.25,76.19,76.23,341497.0,55.7779,55.7999,55.756,55.7852,341497.0
2018-09-24 12:30:00,76.24,76.27,76.23,76.26,78107.0,55.7926,55.8145,55.7852,55.8072,78107.0
2018-09-24 12:35:00,76.26,76.27,76.24,76.26,39288.0,55.8072,55.8145,55.7926,55.8072,39288.0
2018-09-24 12:40:00,76.26,76.26,76.22,76.24,39377.0,55.8072,55.8072,55.7779,55.7926,39377.0
2018-09-24 12:45:00,76.24,76.26,76.2,76.24,96605.0,55.7926,55.8072,55.7633,55.7926,96605.0
2018-09-24 12:50:00,76.24,76.26,76.17,76.17,43105.0,55.7926,55.8072,55.7413,55.7413,43105.0
2018-09-24 12:55:00,76.17,76.2,76.13,76.2,76942.0,55.7413,55.7633,55.7121,55.7633,76942.0
2018-09-24 13:00:00,76.19,76.2,76.13,76.15,38166.0,55.756,55.7633,55.7121,55.7267,38166.0
2018-09-24 13:05:00,76.16,76.19,76.15,76.15,24878.0,55.734,55.756,55.7267,55.7267,24878.0
2018-09-24 13:10:00,76.14,76.16,76.11,76.13,79497.0,55.7194,55.734,55.6974,55.7121,79497.0
2018-09-24 13:15:00,76.14,76.15,76.11,76.13,52606.0,55.7194,55.7267,55.6974,55.7121,52606.0
2018-09-24 13:20:00,76.13,76.17,76.1,76.15,62340.0,55.7121,55.7413,55.6901,55.7267,62340.0
2018-09-24 13:25:00,76.15,76.16,76.1,76.12,48655.0,55.7267,55.734,55.6901,55.7047,48655.0
2018-09-24 13:30:00,76.12,76.16,76.12,76.14,37734.0,55.7047,55.734,55.7047,55.7194,37734.0
2018-09-24 13:35:00,76.14,76.17,76.1,76.12,47884.0,55.7194,55.7413,55.6901,55.7047,47884.0
2018-09-24 13:40:00,76.12,76.16,76.11,76.12,46216.0,55.7047,55.734,55.6974,55.7047,46216.0
2018-09-24 13:45:00,76.12,76.15,76.1,76.11,34404.0,55.7047,55.7267,55.6901,55.6974,34404.0
2018-09-24 13:50:00,76.11,76.14,76.11,76.13,47256.0,55.6974,55.7194,55.6974,55.7121,47256.0
2018-09-24 13:55:00,76.13,76.17,76.13,76.14,56529.0,55.7121,55.7413,55.7121,55.7194,56529.0
2018-09-24 14:00:00,76.14,76.19,76.13,76.16,77147.0,55.7194,55.756,55.7121,55.734,77147.0
2018-09-24 14:05:00,76.16,76.23,76.16,76.23,87482.0,55.734,55.7852,55.734,55.7852,87482.0
2018-09-24 14:10:00,76.23,76.26,76.22,76.24,86495.0,55.7852,55.8072,55.7779,55.7926,86495.0
2018-09-24 14:15:00,76.23,76.27,76.21,76.27,78961.0,55.7852,55.8145,55.7706,55.8145,78961.0
2018-09-24 14:20:00,76.27,76.3,76.25,76.26,72636.0,55.8145,55.8365,55.7999,55.8072,72636.0
2018-09-24 14:25:00,76.26,76.32,76.25,76.3,54637.0,55.8072,55.8511,55.7999,55.8365,54637.0
2018-09-24 14:30:00,76.29,76.33,76.27,76.28,95508.0,55.8291,55.8584,55.8145,55.8218,95508.0
2018-09-24 14:35:00,76.29,76.33,76.27,76.31,61711.0,55.8291,55.8584,55.8145,55.8438,61711.0
2018-09-24 14:40:00,76.31,76.35,76.3,76.32,58434.0,55.8438,55.8731,55.8365,55.8511,58434.0
2018-09-24 14:45:00,76.32,76.33,76.29,76.3,130918.0,55.8511,55.8584,55.8291,55.8365,130918.0
2018-09-24 14:50:00,76.3,76.33,76.28,76.28,91877.0,55.8365,55.8584,55.8218,55.8218,91877.0
2018-09-24 14:55:00,76.29,76.3,76.24,76.24,136641.0,55.8291,55.8365,55.7926,55.7926,136641.0
2018-09-24 15:00:00,76.24,76.26,76.23,76.25,81792.0,55.7926,55.8072,55.7852,55.7999,81792.0
2018-09-24 15:05:00,76.26,76.27,76.22,76.25,84972.0,55.8072,55.8145,55.7779,55.7999,84972.0
2018-09-24 15:10:00,76.26,76.26,76.21,76.23,101922.0,55.8072,55.8072,55.7706,55.7852,101922.0
2018-09-24 15:15:00,76.22,76.25,76.21,76.23,64796.0,55.7779,55.7999,55.7706,55.7852,64796.0
2018-09-24 15:20:00,76.23,76.26,76.22,76.23,59298.0,55.7852,55.8072,55.7779,55.7852,59298.0
2018-09-24 15:25:00,76.22,76.26,76.2,76.26,68063.0,55.7779,55.8072,55.7633,55.8072,68063.0
2018-09-24 15:30:00,76.25,76.27,76.21,76.22,105322.0,55.7999,55.8145,55.7706,55.7779,105322.0
2018-09-24 15:35:00,76.22,76.23,76.19,76.21,97049.0,55.7779,55.7852,55.756,55.7706,97049.0
2018-09-24 15:40:00,76.21,76.23,76.19,76.22,143332.0,55.7706,55.7852,55.756,55.7779,143332.0
2018-09-24 15:45:00,76.22,76.25,76.22,76.22,224303.0,55.7779,55.7999,55.7779,55.7779,224303.0
2018-09-24 15:50:00,76.23,76.28,76.2,76.26,416131.0,55.7852,55.8218,55.7633,55.8072,416131.0
2018-09-24 15:55:00,76.26,76.29,76.2,76.22,710760.0,55.8072,55.8291,55.7633,55.7779,710760.0
2018-09-25 09:30:00,76.68,76.99,76.68,76.82,802640.0,56.1145,56.3414,56.1145,56.217,802640.0
2018-09-25 09:35:00,76.82,76.92,76.76,76.84,416035.0,56.217,56.2902,56.1731,56.2316,416035.0
2018-09-25 09:40:00,76.84,76.95,76.82,76.9,197542.0,56.2316,56.3121,56.217,56.2755,197542.0
2018-09-25 09:45:00,76.91,76.91,76.81,76.83,144479.0,56.2829,56.2829,56.2097,56.2243,144479.0
2018-09-25 09:50:00,76.83,76.84,76.75,76.77,97837.0,56.2243,56.2316,56.1658,56.1804,97837.0
2018-09-25 09:55:00,76.77,76.82,76.68,76.7,126280.0,56.1804,56.217,56.1145,56.1292,126280.0
2018-09-25 10:00:00,76.7,76.74,76.68,76.72,98404.0,56.1292,56.1585,56.1145,56.1438,98404.0
2018-09-25 10:05:00,76.72,76.79,76.7,76.77,74780.0,56.1438,56.195,56.1292,56.1804,74780.0
2018-09-25 10:10:00,76.78,76.94,76.75,76.94,170058.0,56.1877,56.3048,56.1658,56.3048,170058.0
2018-09-25 10:15:00,76.94,76.99,76.93,76.95,180239.0,56.3048,56.3414,56.2975,56.3121,180239.0
2018-09-25 10:20:00,76.95,76.97,76.9,76.92,297951.0,56.3121,56.3268,56.2755,56.2902,297951.0
2018-09-25 10:25:00,76.92,76.97,76.87,76.92,227484.0,56.2902,56.3268,56.2536,56.2902,227484.0
2018-09-25 10:30:00,76.92,76.92,76.87,76.9,85429.0,56.2902,56.2902,56.2536,56.2755,85429.0
2018-09-25 10:35:00,76.89,76.91,76.84,76.88,71630.0,56.2682,56.2829,56.2316,56.2609,71630.0
2018-09-25 10:40:00,76.87,76.95,76.85,76.95,55587.0,56.2536,56.3121,56.239,56.3121,55587.0
2018-09-25 10:45:00,76.95,76.99,76.92,76.96,196644.0,56.3121,56.3414,56.2902,56.3195,196644.0
2018-09-25 10:50:00,76.95,77.01,76.93,77.0,217040.0,56.3121,56.356,56.2975,56.3487,217040.0
2018-09-25 10:55:00,77.0,77.01,76.76,76.76,204007.0,56.3487,56.356,56.1731,56.1731,204007.0
2018-09-25 11:00:00,76.77,76.81,76.67,76.76,302754.0,56.1804,56.2097,56.1072,56.1731,302754.0
2018-09-25 11:05:00,76.77,76.86,76.71,76.85,388252.0,56.1804,56.2463,56.1365,56.239,388252.0
2018-09-25 11:10:00,76.85,76.87,76.81,76.86,150178.0,56.239,56.2536,56.2097,56.2463,150178.0
2018-09-25 11:15:00,76.86,76.87,76.77,76.78,194150.0,56.2463,56.2536,56.1804,56.1877,194150.0
2018-09-25 11:20:00,76.78,76.8,76.73,76.8,82336.0,56.1877,56.2024,56.1511,56.2024,82336.0
2018-09-25 11:25:00,76.8,76.87,76.79,76.87,269515.0,56.2024,56.2536,56.195,56.2536,269515.0
2018-09-25 11:30:00,76.87,76.87,76.8,76.83,130192.0,56.2536,56.2536,56.2024,56.2243,130192.0
2018-09-25 11:35:00,76.83,76.86,76.8,76.81,78483.0,56.2243,56.2463,56.2024,56.2097,78483.0
2018-09-25 11:40:00,76.81,76.84,76.77,76.8,67680.0,56.2097,56.2316,56.1804,56.2024,67680.0
2018-09-25 11:45:00,76.8,76.81,76.72,76.73,73443.0,56.2024,56.2097,56.1438,56.1511,73443.0
2018-09-25 11:50:00,76.72,76.72,76.64,76.69,99165.0,56.1438,56.1438,56.0853,56.1219,99165.0
2018-09-25 11:55:00,76.68,76.71,76.64,76.67,82167.0,56.1145,56.1365,56.0853,56.1072,82167.0
2018-09-25 12:00:00,76.67,76.74,76.67,76.73,113462.0,56.1072,56.1585,56.1072,56.1511,113462.0
2018-09-25 12:05:00,76.73,76.76,76.72,76.75,38759.0,56.1511,56.1731,56.1438,56.1658,38759.0
2018-09-25 12:10:00,76.76,76.8,76.74,76.8,71659.0,56.1731,56.2024,56.1585,56.2024,71659.0
2018-09-25 12:15:00,76.79,76.82,76.78,76.78,87503.0,56.195,56.217,56.1877,56.1877,87503.0
2018-09-25 12:20:00,76.79,76.84,76.79,76.84,76215.0,56.195,56.2316,56.195,56.2316,76215.0
2018-09-25 12:25:00,76.83,76.86,76.83,76.84,196538.0,56.2243,56.2463,56.2243,56.2316,196538.0
2018-09-25 12:30:00,76.85,76.85,76.8,76.82,75403.0,56.239,56.239,56.2024,56.217,75403.0
2018-09-25 12:35:00,76.82,76.82,76.75,76.77,107889.0,56.217,56.217,56.1658,56.1804,107889.0
2018-09-25 12:40:00,76.78,76.85,76.78,76.84,60016.0,56.1877,56.239,56.1877,56.2316,60016.0
2018-09-25 12:45:00,76.84,76.92,76.84,76.91,40390.0,56.2316,56.2902,56.2316,56.2829,40390.0
2018-09-25 12:50:00,76.92,76.97,76.89,76.95,48558.0,56.2902,56.3268,56.2682,56.3121,48558.0
2018-09-25 12:55:00,76.95,77.02,76.94,76.99,92943.0,56.3121,56.3634,56.3048,56.3414,92943.0
2018-09-25 13:00:00,76.98,76.99,76.87,76.89,197200.0,56.3341,56.3414,56.2536,56.2682,197200.0
2018-09-25 13:05:00,76.89,76.91,76.85,76.86,65124.0,56.2682,56.2829,56.239,56.2463,65124.0
2018-09-25 13:10:00,76.86,76.87,76.82,76.86,103088.0,56.2463,56.2536,56.217,56.2463,103088.0
2018-09-25 13:15:00,76.86,76.87,76.78,76.8,64244.0,56.2463,56.2536,56.1877,56.2024,64244.0
2018-09-25 13:20:00,76.8,76.82,76.78,76.8,35610.0,56.2024,56.217,56.1877,56.2024,35610.0
2018-09-25 13:25:00,76.8,76.8,76.74,76.75,55745.0,56.2024,56.2024,56.1585,56.1658,55745.0
2018-09-25 13:30:00,76.75,76.77,76.73,76.76,46514.0,56.1658,56.1804,56.1511,56.1731,46514.0
2018-09-25 13:35:00,76.77,76.79,76.73,76.75,62679.0,56.1804,56.195,56.1511,56.1658,62679.0
2018-09-25 13:40:00,76.75,76.75,76.68,76.7,66319.0,56.1658,56.1658,56.1145,56.1292,66319.0
2018-09-25 13:45:00,76.69,76.71,76.64,76.65,79495.0,56.1219,56.1365,56.0853,56.0926,79495.0
2018-09-25 13:50:00,76.65,76.71,76.64,76.71,65207.0,56.0926,56.1365,56.0853,56.1365,65207.0
2018-09-25 13:55:00,76.7,76.72,76.65,76.72,66330.0,56.1292,56.1438,56.0926,56.1438,66330.0
2018-09-25 14:00:00,76.72,76.72,76.66,76.7,77975.0,56.1438,56.1438,56.0999,56.1292,77975.0
2018-09-25 14:05:00,76.71,76.74,76.68,76.69,47546.0,56.1365,56.1585,56.1145,56.1219,47546.0
2018-09-25 14:10:00,76.7,76.73,76.69,76.72,37895.0,56.1292,56.1511,56.1219,56.1438,37895.0
2018-09-25 14:15:00,76.73,76.75,76.69,76.75,41659.0,56.1511,56.1658,56.1219,56.1658,41659.0
2018-09-25 14:20:00,76.75,76.8,76.74,76.76,46025.0,56.1658,56.2024,56.1585,56.1731,46025.0
2018-09-25 14:25:00,76.76,76.76,76.74,76.75,36111.0,56.1731,56.1731,56.1585,56.1658,36111.0
2018-09-25 14:30:00,76.75,76.75,76.68,76.73,77134.0,56.1658,56.1658,56.1145,56.1511,77134.0
2018-09-25 14:35:00,76.73,76.78,76.71,76.77,61397.0,56.1511,56.1877,56.1365,56.1804,61397.0
2018-09-25 14:40:00,76.76,76.77,76.75,76.75,57335.0,56.1731,56.1804,56.1658,56.1658,57335.0
2018-09-25 14:45:00,76.75,76.76,76.71,76.72,69532.0,56.1658,56.1731,56.1365,56.1438,69532.0
2018-09-25 14:50:00,76.72,76.76,76.71,76.76,78812.0,56.1438,56.1731,56.1365,56.1731,78812.0
2018-09-25 14:55:00,76.76,76.77,76.75,76.76,92918.0,56.1731,56.1804,56.1658,56.1731,92918.0
2018-09-25 15:00:00,76.77,76.77,76.69,76.7,64744.0,56.1804,56.1804,56.1219,56.1292,64744.0
2018-09-25 15:05:00,76.7,76.71,76.69,76.7,75154.0,56.1292,56.1365,56.1219,56.1292,75154.0
2018-09-25 15:10:00,76.7,76.73,76.69,76.7,65739.0,56.1292,56.1511,56.1219,56.1292,65739.0
2018-09-25 15:15:00,76.72,76.72,76.68,76.72,73245.0,56.1438,56.1438,56.1145,56.1438,73245.0
2018-09-25 15:20:00,76.72,76.73,76.68,76.69,86692.0,56.1438,56.1511,56.1145,56.1219,86692.0
2018-09-25 15:25:00,76.69,76.73,76.67,76.72,83646.0,56.1219,56.1511,56.1072,56.1438,83646.0
2018-09-25 15:30:00,76.72,76.76,76.7,76.74,224123.0,56.1438,56.1731,56.1292,56.1585,224123.0
2018-09-25 15:35:00,76.75,76.75,76.69,76.71,180374.0,56.1658,56.1658,56.1219,56.1365,180374.0
2018-09-25 15:40:00,76.72,76.73,76.69,76.7,351570.0,56.1438,56.1511,56.1219,56.1292,351570.0
2018-09-25 15:45:00,76.71,76.75,76.67,76.68,304593.0,56.1365,56.1658,56.1072,56.1145,304593.0
2018-09-25 15:50:00,76.68,76.68,76.64,76.64,147517.0,56.1145,56.1145,56.0853,56.0853,147517.0
2018-09-25 15:55:00,76.64,76.69,76.58,76.66,1246966.0,56.0853,56.1219,56.0414,56.0999,1246966.0
2018-09-26 09:30:00,76.22,76.33,76.04,76.16,458301.0,55.7779,55.8584,55.6462,55.734,458301.0
2018-09-26 09:35:00,76.18,76.26,76.12,76.23,829152.0,55.7486,55.8072,55.7047,55.7852,829152.0
2018-09-26 09:40:00,76.22,76.43,76.17,76.43,364050.0,55.7779,55.9316,55.7413,55.9316,364050.0
2018-09-26 09:45:00,76.42,76.48,76.4,76.44,135984.0,55.9243,55.9682,55.9096,55.9389,135984.0
2018-09-26 09:50:00,76.44,76.5,76.39,76.45,100603.0,55.9389,55.9828,55.9023,55.9462,100603.0
2018-09-26 09:55:00,76.44,76.47,76.38,76.46,337804.0,55.9389,55.9609,55.895,55.9536,337804.0
2018-09-26 10:00:00,76.47,76.48,76.37,76.38,86545.0,55.9609,55.9682,55.8877,55.895,86545.0
2018-09-26 10:05:00,76.38,76.39,76.32,76.34,86060.0,55.895,55.9023,55.8511,55.8657,86060.0
2018-09-26 10:10:00,76.33,76.39,76.32,76.36,139481.0,55.8584,55.9023,55.8511,55.8804,139481.0
2018-09-26 10:15:00,76.36,76.46,76.35,76.46,89289.0,55.8804,55.9536,55.8731,55.9536,89289.0
2018-09-26 10:20:00,76.45,76.53,76.41,76.52,117896.0,55.9462,56.0048,55.917,55.9975,117896.0
2018-09-26 10:25:00,76.52,76.54,76.46,76.47,177919.0,55.9975,56.0121,55.9536,55.9609,177919.0
2018-09-26 10:30:00,76.46,76.55,76.38,76.52,332116.0,55.9536,56.0194,55.895,55.9975,332116.0
2018-09-26 10:35:00,76.53,76.54,76.44,76.48,443449.0,56.0048,56.0121,55.9389,55.9682,443449.0
2018-09-26 10:40:00,76.49,76.56,76.46,76.55,134801.0,55.9755,56.0267,55.9536,56.0194,134801.0
2018-09-26 10:45:00,76.55,76.62,76.51,76.57,167311.0,56.0194,56.0706,55.9901,56.0341,167311.0
2018-09-26 10:50:00,76.56,76.6,76.52,76.53,123998.0,56.0267,56.056,55.9975,56.0048,123998.0
2018-09-26 10:55:00,76.53,76.55,76.49,76.53,125679.0,56.0048,56.0194,55.9755,56.0048,125679.0
2018-09-26 11:00:00,76.53,76.53,76.4,76.4,147642.0,56.0048,56.0048,55.9096,55.9096,147642.0
2018-09-26 11:05:00,76.39,76.4,76.32,76.33,247524.0,55.9023,55.9096,55.8511,55.8584,247524.0
2018-09-26 11:10:00,76.33,76.4,76.32,76.37,84965.0,55.8584,55.9096,55.8511,55.8877,84965.0
2018-09-26 11:15:00,76.37,76.41,76.34,76.39,91591.0,55.8877,55.917,55.8657,55.9023,91591.0
2018-09-26 11:20:00,76.39,76.43,76.37,76.41,79273.0,55.9023,55.9316,55.8877,55.917,79273.0
2018-09-26 11:25:00,76.42,76.48,76.42,76.45,129279.0,55.9243,55.9682,55.9243,55.9462,129279.0
2018-09-26 11:30:00,76.44,76.46,76.4,76.44,286647.0,55.9389,55.9536,55.9096,55.9389,286647.0
2018-09-26 11:35:00,76.44,76.45,76.37,76.38,73011.0,55.9389,55.9462,55.8877,55.895,73011.0
2018-09-26 11:40:00,76.38,76.43,76.38,76.38,77298.0,55.895,55.9316,55.895,55.895,77298.0
2018-09-26 11:45:00,76.39,76.42,76.37,76.4,58063.0,55.9023,55.9243,55.8877,55.9096,58063.0
2018-09-26 11:50:00,76.4,76.42,76.32,76.33,63935.0,55.9096,55.9243,55.8511,55.8584,63935.0
2018-09-26 11:55:00,76.33,76.37,76.32,76.35,85518.0,55.8584,55.8877,55.8511,55.8731,85518.0
2018-09-26 12:00:00,76.36,76.39,76.36,76.37,48909.0,55.8804,55.9023,55.8804,55.8877,48909.0
2018-09-26 12:05:00,76.38,76.4,76.35,76.38,73707.0,55.895,55.9096,55.8731,55.895,73707.0
2018-09-26 12:10:00,76.37,76.4,76.37,76.39,53217.0,55.8877,55.9096,55.8877,55.9023,53217.0
2018-09-26 12:15:00,76.39,76.41,76.38,76.38,75047.0,55.9023,55.917,55.895,55.895,75047.0
2018-09-26 12:20:00,76.38,76.44,76.37,76.42,71316.0,55.895,55.9389,55.8877,55.9243,71316.0
2018-09-26 12:25:00,76.42,76.48,76.42,76.47,66136.0,55.9243,55.9682,55.9243,55.9609,66136.0
2018-09-26 12:30:00,76.47,76.47,76.43,76.45,58199.0,55.9609,55.9609,55.9316,55.9462,58199.0
2018-09-26 12:35:00,76.45,76.5,76.44,76.5,72722.0,55.9462,55.9828,55.9389,55.9828,72722.0
2018-09-26 12:40:00,76.5,76.51,76.48,76.51,42958.0,55.9828,55.9901,55.9682,55.9901,42958.0
2018-09-26 12:45:00,76.5,76.54,76.47,76.53,88545.0,55.9828,56.0121,55.9609,56.0048,88545.0
2018-09-26 12:50:00,76.53,76.55,76.5,76.5,74661.0,56.0048,56.0194,55.9828,55.9828,74661.0
2018-09-26 12:55:00,76.51,76.55,76.5,76.54,92438.0,55.9901,56.0194,55.9828,56.0121,92438.0
2018-09-26 13:00:00,76.55,76.56,76.51,76.53,94003.0,56.0194,56.0267,55.9901,56.0048,94003.0
2018-09-26 13:05:00,76.53,76.55,76.49,76.5,83126.0,56.0048,56.0194,55.9755,55.9828,83126.0
2018-09-26 13:10:00,76.51,76.52,76.48,76.48,70567.0,55.9901,55.9975,55.9682,55.9682,70567.0
2018-09-26 13:15:00,76.48,76.51,76.45,76.51,100491.0,55.9682,55.9901,55.9462,55.9901,100491.0
2018-09-26 13:20:00,76.51,76.51,76.44,76.46,78483.0,55.9901,55.9901,55.9389,55.9536,78483.0
2018-09-26 13:25:00,76.46,76.49,76.46,76.46,43143.0,55.9536,55.9755,55.9536,55.9536,43143.0
2018-09-26 13:30:00,76.46,76.47,76.41,76.43,62203.0,55.9536,55.9609,55.917,55.9316,62203.0
2018-09-26 13:35:00,76.43,76.44,76.36,76.36,93002.0,55.9316,55.9389,55.8804,55.8804,93002.0
2018-09-26 13:40:00,76.35,76.39,76.34,76.39,45370.0,55.8731,55.9023,55.8657,55.9023,45370.0
2018-09-26 13:45:00,76.38,76.39,76.33,76.33,61536.0,55.895,55.9023,55.8584,55.8584,61536.0
2018-09-26 13:50:00,76.32,76.38,76.32,76.36,78145.0,55.8511,55.895,55.8511,55.8804,78145.0
2018-09-26 13:55:00,76.35,76.37,76.32,76.33,122025.0,55.8731,55.8877,55.8511,55.8584,122025.0
2018-09-26 14:00:00,76.35,76.52,76.33,76.49,214835.0,55.8731,55.9975,55.8584,55.9755,214835.0
2018-09-26 14:05:00,76.49,76.5,76.35,76.35,74652.0,55.9755,55.9828,55.8731,55.8731,74652.0
2018-09-26 14:10:00,76.36,76.38,76.32,76.37,202336.0,55.8804,55.895,55.8511,55.8877,202336.0
2018-09-26 14:15:00,76.38,76.43,76.36,76.38,163301.0,55.895,55.9316,55.8804,55.895,163301.0
2018-09-26 14:20:00,76.38,76.4,76.36,76.36,59326.0,55.895,55.9096,55.8804,55.8804,59326.0
2018-09-26 14:25:00,76.36,76.37,76.26,76.32,77090.0,55.8804,55.8877,55.8072,55.8511,77090.0
2018-09-26 14:30:00,76.32,76.35,76.31,76.33,38375.0,55.8511,55.8731,55.8438,55.8584,38375.0
2018-09-26 14:35:00,76.33,76.34,76.23,76.26,164320.0,55.8584,55.8657,55.7852,55.8072,164320.0
2018-09-26 14:40:00,76.25,76.27,76.17,76.18,45387.0,55.7999,55.8145,55.7413,55.7486,45387.0
2018-09-26 14:45:00,76.17,76.2,76.15,76.18,158917.0,55.7413,55.7633,55.7267,55.7486,158917.0
2018-09-26 14:50:00,76.18,76.2,76.14,76.16,227856.0,55.7486,55.7633,55.7194,55.734,227856.0
2018-09-26 14:55:00,76.16,76.23,76.15,76.22,83960.0,55.734,55.7852,55.7267,55.7779,83960.0
2018-09-26 15:00:00,76.22,76.23,76.17,76.18,196847.0,55.7779,55.7852,55.7413,55.7486,196847.0
2018-09-26 15:05:00,76.18,76.21,76.14,76.19,120234.0,55.7486,55.7706,55.7194,55.756,120234.0
2018-09-26 15:10:00,76.19,76.19,76.11,76.13,53213.0,55.756,55.756,55.6974,55.7121,53213.0
2018-09-26 15:15:00,76.13,76.19,76.11,76.19,56407.0,55.7121,55.756,55.6974,55.756,56407.0
2018-09-26 15:20:00,76.2,76.25,76.19,76.22,94374.0,55.7633,55.7999,55.756,55.7779,94374.0
2018-09-26 15:25:00,76.22,76.23,76.12,76.12,127141.0,55.7779,55.7852,55.7047,55.7047,127141.0
2018-09-26 15:30:00,76.12,76.19,76.11,76.15,221064.0,55.7047,55.756,55.6974,55.7267,221064.0
2018-09-26 15:35:00,76.14,76.17,76.11,76.17,200044.0,55.7194,55.7413,55.6974,55.7413,200044.0
2018-09-26 15:40:00,76.17,76.17,76.06,76.06,186560.0,55.7413,55.7413,55.6608,55.6608,186560.0
2018-09-26 15:45:00,76.06,76.06,75.81,75.91,363601.0,55.6608,55.6608,55.4779,55.5511,363601.0
2018-09-26 15:50:00,75.91,75.98,75.87,75.9,388595.0,55.5511,55.6023,55.5218,55.5437,388595.0
2018-09-26 15:55:00,75.9,75.95,75.85,75.93,806622.0,55.5437,55.5803,55.5072,55.5657,806622.0
2018-09-27 09:30:00,76.25,76.35,76.15,76.16,329926.0,55.7999,55.8731,55.7267,55.734,329926.0
2018-09-27 09:35:00,76.16,76.17,75.99,76.02,178556.0,55.734,55.7413,55.6096,55.6316,178556.0
2018-09-27 09:40:00,76.02,76.15,76.01,76.11,108326.0,55.6316,55.7267,55.6242,55.6974,108326.0
2018-09-27 09:45:00,76.1,76.16,76.06,76.06,164117.0,55.6901,55.734,55.6608,55.6608,164117.0
2018-09-27 09:50:00,76.06,76.07,75.91,75.92,94316.0,55.6608,55.6682,55.5511,55.5584,94316.0
2018-09-27 09:55:00,75.92,75.99,75.92,75.92,82063.0,55.5584,55.6096,55.5584,55.5584,82063.0
2018-09-27 10:00:00,75.93,75.95,75.87,75.94,369279.0,55.5657,55.5803,55.5218,55.573,369279.0
2018-09-27 10:05:00,75.95,75.97,75.9,75.91,200899.0,55.5803,55.595,55.5437,55.5511,200899.0
2018-09-27 10:10:00,75.92,75.94,75.75,75.76,211434.0,55.5584,55.573,55.434,55.4413,211434.0
2018-09-27 10:15:00,75.76,75.8,75.74,75.75,98597.0,55.4413,55.4706,55.4267,55.434,98597.0
2018-09-27 10:20:00,75.76,75.81,75.75,75.8,83486.0,55.4413,55.4779,55.434,55.4706,83486.0
2018-09-27 10:25:00,75.8,75.87,75.79,75.84,185531.0,55.4706,55.5218,55.4632,55.4998,185531.0
2018-09-27 10:30:00,75.85,75.95,75.85,75.91,122948.0,55.5072,55.5803,55.5072,55.5511,122948.0
2018-09-27 10:35:00,75.92,76.03,75.9,76.03,160559.0,55.5584,55.6389,55.5437,55.6389,160559.0
2018-09-27 10:40:00,76.04,76.21,76.01,76.21,1531386.0,55.6462,55.7706,55.6242,55.7706,1531386.0
2018-09-27 10:45:00,76.21,76.21,76.11,76.15,196384.0,55.7706,55.7706,55.6974,55.7267,196384.0
2018-09-27 10:50:00,76.14,76.17,76.05,76.05,242663.0,55.7194,55.7413,55.6535,55.6535,242663.0
2018-09-27 10:55:00,76.06,76.08,75.96,75.99,133633.0,55.6608,55.6755,55.5877,55.6096,133633.0
2018-09-27 11:00:00,76.0,76.05,75.99,76.02,57148.0,55.6169,55.6535,55.6096,55.6316,57148.0
2018-09-27 11:05:00,76.02,76.05,75.97,76.02,97141.0,55.6316,55.6535,55.595,55.6316,97141.0
2018-09-27 11:10:00,76.02,76.03,75.95,75.97,138114.0,55.6316,55.6389,55.5803,55.595,138114.0
2018-09-27 11:15:00,75.97,76.03,75.97,76.01,90238.0,55.595,55.6389,55.595,55.6242,90238.0
2018-09-27 11:20:00,76.01,76.07,76.0,76.06,114815.0,55.6242,55.6682,55.6169,55.6608,114815.0
2018-09-27 11:25:00,76.06,76.08,76.03,76.05,86521.0,55.6608,55.6755,55.6389,55.6535,86521.0
2018-09-27 11:30:00,76.06,76.08,76.04,76.06,48417.0,55.6608,55.6755,55.6462,55.6608,48417.0
2018-09-27 11:35:00,76.07,76.11,76.04,76.1,48857.0,55.6682,55.6974,55.6462,55.6901,48857.0
2018-09-27 11:40:00,76.1,76.18,76.1,76.17,49243.0,55.6901,55.7486,55.6901,55.7413,49243.0
2018-09-27 11:45:00,76.17,76.19,76.15,76.18,39930.0,55.7413,55.756,55.7267,55.7486,39930.0
2018-09-27 11:50:00,76.18,76.19,76.12,76.16,46968.0,55.7486,55.756,55.7047,55.734,46968.0
2018-09-27 11:55:00,76.16,76.19,76.14,76.17,54186.0,55.734,55.756,55.7194,55.7413,54186.0
2018-09-27 12:00:00,76.18,76.24,76.16,76.23,103118.0,55.7486,55.7926,55.734,55.7852,103118.0
2018-09-27 12:05:00,76.23,76.29,76.21,76.25,197343.0,55.7852,55.8291,55.7706,55.7999,197343.0
2018-09-27 12:10:00,76.25,76.27,76.21,76.27,85087.0,55.7999,55.8145,55.7706,55.8145,85087.0
2018-09-27 12:15:00,76.27,76.28,76.23,76.27,69054.0,55.8145,55.8218,55.7852,55.8145,69054.0
2018-09-27 12:20:00,76.27,76.28,76.22,76.23,55288.0,55.8145,55.8218,55.7779,55.7852,55288.0
2018-09-27 12:25:00,76.23,76.25,76.2,76.22,62209.0,55.7852,55.7999,55.7633,55.7779,62209.0
2018-09-27 12:30:00,76.23,76.25,76.19,76.2,51705.0,55.7852,55.7999,55.756,55.7633,51705.0
2018-09-27 12:35:00,76.2,76.33,76.19,76.31,1147690.0,55.7633,55.8584,55.756,55.8438,1147690.0
2018-09-27 12:40:00,76.31,76.33,76.29,76.3,53275.0,55.8438,55.8584,55.8291,55.8365,53275.0
2018-09-27 12:45:00,76.3,76.31,76.26,76.28,49277.0,55.8365,55.8438,55.8072,55.8218,49277.0
2018-09-27 12:50:00,76.28,76.3,76.27,76.29,44931.0,55.8218,55.8365,55.8145,55.8291,44931.0
2018-09-27 12:55:00,76.29,76.29,76.23,76.23,33549.0,55.8291,55.8291,55.7852,55.7852,33549.0
2018-09-27 13:00:00,76.23,76.23,76.19,76.2,39708.0,55.7852,55.7852,55.756,55.7633,39708.0
2018-09-27 13:05:00,76.2,76.21,76.16,76.17,70753.0,55.7633,55.7706,55.734,55.7413,70753.0
2018-09-27 13:10:00,76.17,76.18,76.12,76.15,51038.0,55.7413,55.7486,55.7047,55.7267,51038.0
2018-09-27 13:15:00,76.14,76.16,76.12,76.14,25886.0,55.7194,55.734,55.7047,55.7194,25886.0
2018-09-27 13:20:00,76.14,76.14,76.06,76.06,37867.0,55.7194,55.7194,55.6608,55.6608,37867.0
2018-09-27 13:25:00,76.06,76.08,76.04,76.08,18062.0,55.6608,55.6755,55.6462,55.6755,18062.0
2018-09-27 13:30:00,76.08,76.09,76.05,76.06,30171.0,55.6755,55.6828,55.6535,55.6608,30171.0
2018-09-27 13:35:00,76.06,76.11,76.06,76.08,49511.0,55.6608,55.6974,55.6608,55.6755,49511.0
2018-09-27 13:40:00,76.08,76.1,76.06,76.06,29160.0,55.6755,55.6901,55.6608,55.6608,29160.0
2018-09-27 13:45:00,76.07,76.08,76.05,76.08,26025.0,55.6682,55.6755,55.6535,55.6755,26025.0
2018-09-27 13:50:00,76.08,76.12,76.07,76.08,42749.0,55.6755,55.7047,55.6682,55.6755,42749.0
2018-09-27 13:55:00,76.08,76.08,76.05,76.06,15797.0,55.6755,55.6755,55.6535,55.6608,15797.0
2018-09-27 14:00:00,76.06,76.07,76.04,76.06,26952.0,55.6608,55.6682,55.6462,55.6608,26952.0
2018-09-27 14:05:00,76.05,76.06,76.01,76.03,52623.0,55.6535,55.6608,55.6242,55.6389,52623.0
2018-09-27 14:10:00,76.03,76.05,76.02,76.02,28195.0,55.6389,55.6535,55.6316,55.6316,28195.0
2018-09-27 14:15:00,76.02,76.05,76.01,76.02,43399.0,55.6316,55.6535,55.6242,55.6316,43399.0
2018-09-27 14:20:00,76.02,76.05,76.02,76.04,28574.0,55.6316,55.6535,55.6316,55.6462,28574.0
2018-09-27 14:25:00,76.04,76.09,76.03,76.09,47090.0,55.6462,55.6828,55.6389,55.6828,47090.0
2018-09-27 14:30:00,76.09,76.11,76.07,76.08,43527.0,55.6828,55.6974,55.6682,55.6755,43527.0
2018-09-27 14:35:00,76.08,76.09,76.05,76.08,35063.0,55.6755,55.6828,55.6535,55.6755,35063.0
2018-09-27 14:40:00,76.07,76.08,76.04,76.05,36094.0,55.6682,55.6755,55.6462,55.6535,36094.0
2018-09-27 14:45:00,76.05,76.07,76.04,76.05,56730.0,55.6535,55.6682,55.6462,55.6535,56730.0
2018-09-27 14:50:00,76.05,76.07,76.03,76.05,32671.0,55.6535,55.6682,55.6389,55.6535,32671.0
2018-09-27 14:55:00,76.04,76.05,75.99,76.0,66810.0,55.6462,55.6535,55.6096,55.6169,66810.0
2018-09-27 15:00:00,76.01,76.07,76.0,76.06,47371.0,55.6242,55.6682,55.6169,55.6608,47371.0
2018-09-27 15:05:00,76.06,76.07,76.03,76.03,45672.0,55.6608,55.6682,55.6389,55.6389,45672.0
2018-09-27 15:10:00,76.03,76.1,76.01,76.08,76883.0,55.6389,55.6901,55.6242,55.6755,76883.0
2018-09-27 15:15:00,76.07,76.1,76.05,76.07,43643.0,55.6682,55.6901,55.6535,55.6682,43643.0
2018-09-27 15:20:00,76.06,76.06,76.01,76.03,31300.0,55.6608,55.6608,55.6242,55.6389,31300.0
2018-09-27 15:25:00,76.03,76.03,75.97,76.0,98678.0,55.6389,55.6389,55.595,55.6169,98678.0
2018-09-27 15:30:00,76.0,76.01,75.93,75.96,99797.0,55.6169,55.6242,55.5657,55.5877,99797.0
2018-09-27 15:35:00,75.96,75.98,75.92,75.95,146848.0,55.5877,55.6023,55.5584,55.5803,146848.0
2018-09-27 15:40:00,75.94,75.94,75.9,75.92,114554.0,55.573,55.573,55.5437,55.5584,114554.0
2018-09-27 15:45:00,75.92,75.94,75.88,75.89,128515.0,55.5584,55.573,55.5291,55.5364,128515.0
2018-09-27 15:50:00,75.89,75.98,75.88,75.97,197213.0,55.5364,55.6023,55.5291,55.595,197213.0
2018-09-27 15:55:00,75.97,76.01,75.9,75.94,464596.0,55.595,55.6242,55.5437,55.573,464596.0
2018-09-28 09:30:00,75.59,75.71,75.55,75.61,183329.0,55.3169,55.4047,55.2876,55.3315,183329.0
2018-09-28 09:35:00,75.59,75.76,75.59,75.75,257821.0,55.3169,55.4413,55.3169,55.434,257821.0
2018-09-28 09:40:00,75.75,75.93,75.73,75.88,130805.0,55.434,55.5657,55.4193,55.5291,130805.0
2018-09-28 09:45:00,75.89,75.99,75.88,75.94,176933.0,55.5364,55.6096,55.5291,55.573,176933.0
2018-09-28 09:50:00,75.95,76.11,75.95,76.09,145813.0,55.5803,55.6974,55.5803,55.6828,145813.0
2018-09-28 09:55:00,76.09,76.1,75.99,76.03,155355.0,55.6828,55.6901,55.6096,55.6389,155355.0
2018-09-28 10:00:00,76.03,76.07,75.96,75.98,106319.0,55.6389,55.6682,55.5877,55.6023,106319.0
2018-09-28 10:05:00,75.99,75.99,75.91,75.95,81179.0,55.6096,55.6096,55.5511,55.5803,81179.0
2018-09-28 10:10:00,75.95,75.95,75.91,75.93,57278.0,55.5803,55.5803,55.5511,55.5657,57278.0
2018-09-28 10:15:00,75.93,76.19,75.92,76.18,131592.0,55.5657,55.756,55.5584,55.7486,131592.0
2018-09-28 10:20:00,76.18,76.26,76.16,76.23,130789.0,55.7486,55.8072,55.734,55.7852,130789.0
2018-09-28 10:25:00,76.23,76.3,76.19,76.25,194667.0,55.7852,55.8365,55.756,55.7999,194667.0
2018-09-28 10:30:00,76.24,76.31,76.2,76.25,124284.0,55.7926,55.8438,55.7633,55.7999,124284.0
2018-09-28 10:35:00,76.24,76.28,76.21,76.23,83933.0,55.7926,55.8218,55.7706,55.7852,83933.0
2018-09-28 10:40:00,76.22,76.29,76.22,76.28,70577.0,55.7779,55.8291,55.7779,55.8218,70577.0
2018-09-28 10:45:00,76.28,76.33,76.27,76.33,94414.0,55.8218,55.8584,55.8145,55.8584,94414.0
2018-09-28 10:50:00,76.34,76.46,76.33,76.45,166196.0,55.8657,55.9536,55.8584,55.9462,166196.0
2018-09-28 10:55:00,76.45,76.48,76.42,76.44,129444.0,55.9462,55.9682,55.9243,55.9389,129444.0
2018-09-28 11:00:00,76.45,76.47,76.41,76.44,134351.0,55.9462,55.9609,55.917,55.9389,134351.0
2018-09-28 11:05:00,76.44,76.47,76.37,76.4,200521.0,55.9389,55.9609,55.8877,55.9096,200521.0
2018-09-28 11:10:00,76.41,76.47,76.4,76.4,88424.0,55.917,55.9609,55.9096,55.9096,88424.0
2018-09-28 11:15:00,76.41,76.46,76.38,76.45,56596.0,55.917,55.9536,55.895,55.9462,56596.0
2018-09-28 11:20:00,76.45,76.48,76.43,76.47,64694.0,55.9462,55.9682,55.9316,55.9609,64694.0
2018-09-28 11:25:00,76.47,76.51,76.46,76.48,78315.0,55.9609,55.9901,55.9536,55.9682,78315.0
2018-09-28 11:30:00,76.48,76.54,76.44,76.44,96240.0,55.9682,56.0121,55.9389,55.9389,96240.0
2018-09-28 11:35:00,76.45,76.48,76.42,76.44,87652.0,55.9462,55.9682,55.9243,55.9389,87652.0
2018-09-28 11:40:00,76.44,76.49,76.43,76.45,81723.0,55.9389,55.9755,55.9316,55.9462,81723.0
2018-09-28 11:45:00,76.45,76.49,76.44,76.47,62912.0,55.9462,55.9755,55.9389,55.9609,62912.0
2018-09-28 11:50:00,76.48,76.5,76.42,76.44,66501.0,55.9682,55.9828,55.9243,55.9389,66501.0
2018-09-28 11:55:00,76.44,76.51,76.43,76.5,53317.0,55.9389,55.9901,55.9316,55.9828,53317.0
2018-09-28 12:00:00,76.5,76.52,76.45,76.46,51060.0,55.9828,55.9975,55.9462,55.9536,51060.0
2018-09-28 12:05:00,76.46,76.47,76.42,76.44,119091.0,55.9536,55.9609,55.9243,55.9389,119091.0
2018-09-28 12:10:00,76.43,76.5,76.43,76.5,56998.0,55.9316,55.9828,55.9316,55.9828,56998.0
2018-09-28 12:15:00,76.51,76.53,76.47,76.49,100263.0,55.9901,56.0048,55.9609,55.9755,100263.0
2018-09-28 12:20:00,76.49,76.52,76.47,76.5,47029.0,55.9755,55.9975,55.9609,55.9828,47029.0
2018-09-28 12:25:00,76.5,76.5,76.46,76.47,93866.0,55.9828,55.9828,55.9536,55.9609,93866.0
2018-09-28 12:30:00,76.48,76.51,76.47,76.48,91112.0,55.9682,55.9901,55.9609,55.9682,91112.0
2018-09-28 12:35:00,76.48,76.49,76.44,76.49,82075.0,55.9682,55.9755,55.9389,55.9755,82075.0
2018-09-28 12:40:00,76.49,76.51,76.47,76.49,42140.0,55.9755,55.9901,55.9609,55.9755,42140.0
2018-09-28 12:45:00,76.48,76.49,76.33,76.35,219915.0,55.9682,55.9755,55.8584,55.8731,219915.0
2018-09-28 12:50:00,76.36,76.4,76.34,76.37,106097.0,55.8804,55.9096,55.8657,55.8877,106097.0
2018-09-28 12:55:00,76.36,76.45,76.36,76.44,94047.0,55.8804,55.9462,55.8804,55.9389,94047.0
2018-09-28 13:00:00,76.44,76.44,76.36,76.38,56969.0,55.9389,55.9389,55.8804,55.895,56969.0
2018-09-28 13:05:00,76.37,76.37,76.34,76.35,281042.0,55.8877,55.8877,55.8657,55.8731,281042.0
2018-09-28 13:10:00,76.35,76.37,76.33,76.34,110276.0,55.8731,55.8877,55.8584,55.8657,110276.0
2018-09-28 13:15:00,76.34,76.39,76.33,76.38,29579.0,55.8657,55.9023,55.8584,55.895,29579.0
2018-09-28 13:20:00,76.38,76.4,76.35,76.36,41017.0,55.895,55.9096,55.8731,55.8804,41017.0
2018-09-28 13:25:00,76.36,76.38,76.31,76.33,68773.0,55.8804,55.895,55.8438,55.8584,68773.0
2018-09-28 13:30:00,76.34,76.34,76.28,76.34,50840.0,55.8657,55.8657,55.8218,55.8657,50840.0
2018-09-28 13:35:00,76.34,76.35,76.3,76.31,36119.0,55.8657,55.8731,55.8365,55.8438,36119.0
2018-09-28 13:40:00,76.3,76.32,76.26,76.27,49972.0,55.8365,55.8511,55.8072,55.8145,49972.0
2018-09-28 13:45:00,76.27,76.29,76.25,76.26,64895.0,55.8145,55.8291,55.7999,55.8072,64895.0
2018-09-28 13:50:00,76.27,76.34,76.26,76.31,76897.0,55.8145,55.8657,55.8072,55.8438,76897.0
2018-09-28 13:55:00,76.31,76.32,76.19,76.2,137653.0,55.8438,55.8511,55.756,55.7633,137653.0
2018-09-28 14:00:00,76.2,76.22,76.09,76.09,146273.0,55.7633,55.7779,55.6828,55.6828,146273.0
2018-09-28 14:05:00,76.09,76.13,76.07,76.12,79253.0,55.6828,55.7121,55.6682,55.7047,79253.0
2018-09-28 14:10:00,76.13,76.16,76.09,76.13,88480.0,55.7121,55.734,55.6828,55.7121,88480.0
2018-09-28 14:15:00,76.14,76.14,76.03,76.05,383885.0,55.7194,55.7194,55.6389,55.6535,383885.0
2018-09-28 14:20:00,76.04,76.12,76.04,76.1,104515.0,55.6462,55.7047,55.6462,55.6901,104515.0
2018-09-28 14:25:00,76.1,76.13,76.09,76.1,191408.0,55.6901,55.7121,55.6828,55.6901,191408.0
2018-09-28 14:30:00,76.1,76.1,76.03,76.07,68597.0,55.6901,55.6901,55.6389,55.6682,68597.0
2018-09-28 14:35:00,76.07,76.08,76.03,76.04,26433.0,55.6682,55.6755,55.6389,55.6462,26433.0
2018-09-28 14:40:00,76.05,76.05,76.01,76.01,30520.0,55.6535,55.6535,55.6242,55.6242,30520.0
2018-09-28 14:45:00,76.01,76.02,75.97,75.99,133373.0,55.6242,55.6316,55.595,55.6096,133373.0
2018-09-28 14:50:00,75.98,76.04,75.97,76.03,130096.0,55.6023,55.6462,55.595,55.6389,130096.0
2018-09-28 14:55:00,76.03,76.07,75.98,75.99,259706.0,55.6389,55.6682,55.6023,55.6096,259706.0
2018-09-28 15:00:00,75.98,76.03,75.93,75.93,207025.0,55.6023,55.6389,55.5657,55.5657,207025.0
2018-09-28 15:05:00,75.93,75.93,75.87,75.88,325632.0,55.5657,55.5657,55.5218,55.5291,325632.0
2018-09-28 15:10:00,75.89,75.9,75.84,75.86,131782.0,55.5364,55.5437,55.4998,55.5145,131782.0
2018-09-28 15:15:00,75.86,75.93,75.86,75.9,124624.0,55.5145,55.5657,55.5145,55.5437,124624.0
2018-09-28 15:20:00,75.9,76.0,75.89,76.0,127462.0,55.5437,55.6169,55.5364,55.6169,127462.0
2018-09-28 15:25:00,75.99,76.0,75.95,75.98,88860.0,55.6096,55.6169,55.5803,55.6023,88860.0
2018-09-28 15:30:00,75.99,76.0,75.89,76.0,210985.0,55.6096,55.6169,55.5364,55.6169,210985.0
2018-09-28 15:35:00,75.99,76.01,75.93,75.95,230639.0,55.6096,55.6242,55.5657,55.5803,230639.0
2018-09-28 15:40:00,75.94,75.96,75.86,75.87,339896.0,55.573,55.5877,55.5145,55.5218,339896.0
2018-09-28 15:45:00,75.86,75.91,75.79,75.8,858537.0,55.5145,55.5511,55.4632,55.4706,858537.0
2018-09-28 15:50:00,75.8,75.81,75.74,75.8,999163.0,55.4706,55.4779,55.4267,55.4706,999163.0
2018-09-28 15:55:00,75.79,75.81,75.72,75.74,1731261.0,55.4632,55.4779,55.412,55.4267,1731261.0
2018-10-01 09:30:00,76.02,76.37,76.02,76.3,404871.0,55.6316,55.8877,55.6316,55.8365,404871.0
2018-10-01 09:35:00,76.31,76.49,76.28,76.36,465638.0,55.8438,55.9755,55.8218,55.8804,465638.0
2018-10-01 09:40:00,76.37,76.49,76.36,76.45,188347.0,55.8877,55.9755,55.8804,55.9462,188347.0
2018-10-01 09:45:00,76.45,76.5,76.36,76.36,186036.0,55.9462,55.9828,55.8804,55.8804,186036.0
2018-10-01 09:50:00,76.36,76.4,76.28,76.38,104365.0,55.8804,55.9096,55.8218,55.895,104365.0
2018-10-01 09:55:00,76.38,76.52,76.32,76.52,141209.0,55.895,55.9975,55.8511,55.9975,141209.0
2018-10-01 10:00:00,76.52,76.64,76.51,76.57,172170.0,55.9975,56.0853,55.9901,56.0341,172170.0
2018-10-01 10:05:00,76.56,76.63,76.53,76.56,117535.0,56.0267,56.078,56.0048,56.0267,117535.0
2018-10-01 10:10:00,76.56,76.61,76.54,76.59,255497.0,56.0267,56.0633,56.0121,56.0487,255497.0
2018-10-01 10:15:00,76.59,76.61,76.51,76.58,232806.0,56.0487,56.0633,55.9901,56.0414,232806.0
2018-10-01 10:20:00,76.59,76.65,76.54,76.61,144712.0,56.0487,56.0926,56.0121,56.0633,144712.0
2018-10-01 10:25:00,76.61,76.64,76.55,76.58,57839.0,56.0633,56.0853,56.0194,56.0414,57839.0
2018-10-01 10:30:00,76.58,76.63,76.5,76.53,191524.0,56.0414,56.078,55.9828,56.0048,191524.0
2018-10-01 10:35:00,76.53,76.55,76.41,76.45,70730.0,56.0048,56.0194,55.917,55.9462,70730.0
2018-10-01 10:40:00,76.44,76.53,76.43,76.53,52590.0,55.9389,56.0048,55.9316,56.0048,52590.0
2018-10-01 10:45:00,76.53,76.61,76.52,76.6,127380.0,56.0048,56.0633,55.9975,56.056,127380.0
2018-10-01 10:50:00,76.6,76.61,76.54,76.59,294105.0,56.056,56.0633,56.0121,56.0487,294105.0
2018-10-01 10:55:00,76.59,76.6,76.52,76.55,180279.0,56.0487,56.056,55.9975,56.0194,180279.0
2018-10-01 11:00:00,76.54,76.59,76.52,76.59,159402.0,56.0121,56.0487,55.9975,56.0487,159402.0
2018-10-01 11:05:00,76.59,76.62,76.57,76.58,174095.0,56.0487,56.0706,56.0341,56.0414,174095.0
2018-10-01 11:10:00,76.57,76.66,76.57,76.65,84922.0,56.0341,56.0999,56.0341,56.0926,84922.0
2018-10-01 11:15:00,76.65,76.69,76.63,76.69,166509.0,56.0926,56.1219,56.078,56.1219,166509.0
2018-10-01 11:20:00,76.68,76.77,76.68,76.77,103339.0,56.1145,56.1804,56.1145,56.1804,103339.0
2018-10-01 11:25:00,76.77,76.85,76.73,76.81,156782.0,56.1804,56.239,56.1511,56.2097,156782.0
2018-10-01 11:30:00,76.8,76.82,76.74,76.81,57454.0,56.2024,56.217,56.1585,56.2097,57454.0
2018-10-01 11:35:00,76.8,76.9,76.78,76.88,92031.0,56.2024,56.2755,56.1877,56.2609,92031.0
2018-10-01 11:40:00,76.88,76.96,76.86,76.95,173215.0,56.2609,56.3195,56.2463,56.3121,173215.0
2018-10-01 11:45:00,76.95,77.03,76.94,77.01,126526.0,56.3121,56.3707,56.3048,56.356,126526.0
2018-10-01 11:50:00,77.0,77.08,77.0,77.07,102352.0,56.3487,56.4073,56.3487,56.4,102352.0
2018-10-01 11:55:00,77.06,77.08,76.95,76.96,66203.0,56.3926,56.4073,56.3121,56.3195,66203.0
2018-10-01 12:00:00,76.97,76.99,76.94,76.95,60921.0,56.3268,56.3414,56.3048,56.3121,60921.0
2018-10-01 12:05:00,76.95,76.97,76.91,76.92,102955.0,56.3121,56.3268,56.2829,56.2902,102955.0
2018-10-01 12:10:00,76.92,76.96,76.91,76.94,36301.0,56.2902,56.3195,56.2829,56.3048,36301.0
2018-10-01 12:15:00,76.95,77.01,76.93,77.0,72608.0,56.3121,56.356,56.2975,56.3487,72608.0
2018-10-01 12:20:00,77.0,77.03,76.87,76.97,118160.0,56.3487,56.3707,56.2536,56.3268,118160.0
2018-10-01 12:25:00,76.97,76.99,76.92,76.94,35407.0,56.3268,56.3414,56.2902,56.3048,35407.0
2018-10-01 12:30:00,76.95,76.95,76.87,76.9,61471.0,56.3121,56.3121,56.2536,56.2755,61471.0
2018-10-01 12:35:00,76.89,76.93,76.88,76.89,140448.0,56.2682,56.2975,56.2609,56.2682,140448.0
2018-10-01 12:40:00,76.89,76.94,76.87,76.92,111659.0,56.2682,56.3048,56.2536,56.2902,111659.0
2018-10-01 12:45:00,76.91,76.93,76.84,76.93,274535.0,56.2829,56.2975,56.2316,56.2975,274535.0
2018-10-01 12:50:00,76.94,76.99,76.92,76.94,109775.0,56.3048,56.3414,56.2902,56.3048,109775.0
2018-10-01 12:55:00,76.95,76.97,76.88,76.88,343315.0,56.3121,56.3268,56.2609,56.2609,343315.0
2018-10-01 13:00:00,76.88,76.93,76.84,76.9,77006.0,56.2609,56.2975,56.2316,56.2755,77006.0
2018-10-01 13:05:00,76.9,76.94,76.87,76.92,83222.0,56.2755,56.3048,56.2536,56.2902,83222.0
2018-10-01 13:10:00,76.92,76.93,76.87,76.89,115445.0,56.2902,56.2975,56.2536,56.2682,115445.0
2018-10-01 13:15:00,76.89,76.91,76.85,76.87,87217.0,56.2682,56.2829,56.239,56.2536,87217.0
2018-10-01 13:20:00,76.86,76.89,76.82,76.83,68675.0,56.2463,56.2682,56.217,56.2243,68675.0
2018-10-01 13:25:00,76.84,76.9,76.82,76.89,280845.0,56.2316,56.2755,56.217,56.2682,280845.0
2018-10-01 13:30:00,76.9,76.95,76.88,76.93,83468.0,56.2755,56.3121,56.2609,56.2975,83468.0
2018-10-01 13:35:00,76.93,76.95,76.93,76.94,120701.0,56.2975,56.3121,56.2975,56.3048,120701.0
2018-10-01 13:40:00,76.94,76.97,76.93,76.96,61906.0,56.3048,56.3268,56.2975,56.3195,61906.0
2018-10-01 13:45:00,76.96,77.0,76.94,76.96,136727.0,56.3195,56.3487,56.3048,56.3195,136727.0
2018-10-01 13:50:00,76.96,76.98,76.91,76.92,52552.0,56.3195,56.3341,56.2829,56.2902,52552.0
2018-10-01 13:55:00,76.93,76.94,76.81,76.81,89160.0,56.2975,56.3048,56.2097,56.2097,89160.0
2018-10-01 14:00:00,76.82,76.85,76.78,76.84,441147.0,56.217,56.239,56.1877,56.2316,441147.0
2018-10-01 14:05:00,76.84,76.91,76.83,76.89,115132.0,56.2316,56.2829,56.2243,56.2682,115132.0
2018-10-01 14:10:00,76.89,76.91,76.85,76.88,58025.0,56.2682,56.2829,56.239,56.2609,58025.0
2018-10-01 14:15:00,76.88,76.95,76.86,76.95,42881.0,56.2609,56.3121,56.2463,56.3121,42881.0
2018-10-01 14:20:00,76.95,76.98,76.92,76.96,43545.0,56.3121,56.3341,56.2902,56.3195,43545.0
2018-10-01 14:25:00,76.96,77.03,76.94,76.99,127081.0,56.3195,56.3707,56.3048,56.3414,127081.0
2018-10-01 14:30:00,77.0,77.0,76.94,76.99,79585.0,56.3487,56.3487,56.3048,56.3414,79585.0
2018-10-01 14:35:00,76.98,76.99,76.9,76.91,76087.0,56.3341,56.3414,56.2755,56.2829,76087.0
2018-10-01 14:40:00,76.91,76.99,76.9,76.98,69163.0,56.2829,56.3414,56.2755,56.3341,69163.0
2018-10-01 14:45:00,76.99,77.07,76.99,77.0,175631.0,56.3414,56.4,56.3414,56.3487,175631.0
2018-10-01 14:50:00,77.01,77.05,76.99,77.0,134970.0,56.356,56.3853,56.3414,56.3487,134970.0
2018-10-01 14:55:00,77.0,77.08,76.99,77.05,105857.0,56.3487,56.4073,56.3414,56.3853,105857.0
2018-10-01 15:00:00,77.06,77.1,77.04,77.08,91697.0,56.3926,56.4219,56.378,56.4073,91697.0
2018-10-01 15:05:00,77.08,77.11,77.06,77.08,159695.0,56.4073,56.4292,56.3926,56.4073,159695.0
2018-10-01 15:10:00,77.07,77.07,76.99,77.03,145168.0,56.4,56.4,56.3414,56.3707,145168.0
2018-10-01 15:15:00,77.04,77.06,76.97,76.98,87314.0,56.378,56.3926,56.3268,56.3341,87314.0
2018-10-01 15:20:00,76.98,76.98,76.91,76.94,105746.0,56.3341,56.3341,56.2829,56.3048,105746.0
2018-10-01 15:25:00,76.95,76.95,76.83,76.86,159485.0,56.3121,56.3121,56.2243,56.2463,159485.0
2018-10-01 15:30:00,76.85,76.85,76.72,76.74,176709.0,56.239,56.239,56.1438,56.1585,176709.0
2018-10-01 15:35:00,76.74,76.77,76.69,76.74,217169.0,56.1585,56.1804,56.1219,56.1585,217169.0
2018-10-01 15:40:00,76.74,76.76,76.69,76.72,152211.0,56.1585,56.1731,56.1219,56.1438,152211.0
2018-10-01 15:45:00,76.71,76.86,76.71,76.81,337344.0,56.1365,56.2463,56.1365,56.2097,337344.0
2018-10-01 15:50:00,76.81,76.91,76.8,76.9,322711.0,56.2097,56.2829,56.2024,56.2755,322711.0
2018-10-01 15:55:00,76.91,76.93,76.86,76.87,586837.0,56.2829,56.2975,56.2463,56.2536,586837.0
2018-10-02 09:30:00,76.98,77.0,76.75,76.88,352169.0,56.3341,56.3487,56.1658,56.2609,352169.0
2018-10-02 09:35:00,76.87,77.06,76.87,76.97,229213.0,56.2536,56.3926,56.2536,56.3268,229213.0
2018-10-02 09:40:00,76.97,77.02,76.84,76.92,171663.0,56.3268,56.3634,56.2316,56.2902,171663.0
2018-10-02 09:45:00,76.91,76.96,76.7,76.7,213676.0,56.2829,56.3195,56.1292,56.1292,213676.0
2018-10-02 09:50:00,76.7,76.75,76.64,76.64,225941.0,56.1292,56.1658,56.0853,56.0853,225941.0
2018-10-02 09:55:00,76.65,76.69,76.62,76.67,153236.0,56.0926,56.1219,56.0706,56.1072,153236.0
2018-10-02 10:00:00,76.66,76.7,76.59,76.6,116341.0,56.0999,56.1292,56.0487,56.056,116341.0
2018-10-02 10:05:00,76.6,76.61,76.54,76.55,183481.0,56.056,56.0633,56.0121,56.0194,183481.0
2018-10-02 10:10:00,76.55,76.6,76.52,76.57,116906.0,56.0194,56.056,55.9975,56.0341,116906.0
2018-10-02 10:15:00,76.56,76.66,76.56,76.58,224431.0,56.0267,56.0999,56.0267,56.0414,224431.0
2018-10-02 10:20:00,76.58,76.62,76.48,76.52,234807.0,56.0414,56.0706,55.9682,55.9975,234807.0
2018-10-02 10:25:00,76.52,76.56,76.45,76.53,157462.0,55.9975,56.0267,55.9462,56.0048,157462.0
2018-10-02 10:30:00,76.52,76.59,76.43,76.45,211844.0,55.9975,56.0487,55.9316,55.9462,211844.0
2018-10-02 10:35:00,76.45,76.48,76.37,76.39,159629.0,55.9462,55.9682,55.8877,55.9023,159629.0
2018-10-02 10:40:00,76.39,76.41,76.34,76.35,272612.0,55.9023,55.917,55.8657,55.8731,272612.0
2018-10-02 10:45:00,76.35,76.56,76.35,76.56,162655.0,55.8731,56.0267,55.8731,56.0267,162655.0
2018-10-02 10:50:00,76.56,76.74,76.54,76.69,250146.0,56.0267,56.1585,56.0121,56.1219,250146.0
2018-10-02 10:55:00,76.69,76.71,76.65,76.66,90990.0,56.1219,56.1365,56.0926,56.0999,90990.0
2018-10-02 11:00:00,76.66,76.74,76.64,76.72,171145.0,56.0999,56.1585,56.0853,56.1438,171145.0
2018-10-02 11:05:00,76.73,76.88,76.72,76.83,70365.0,56.1511,56.2609,56.1438,56.2243,70365.0
2018-10-02 11:10:00,76.82,76.85,76.8,76.8,108498.0,56.217,56.239,56.2024,56.2024,108498.0
2018-10-02 11:15:00,76.81,76.83,76.73,76.74,125646.0,56.2097,56.2243,56.1511,56.1585,125646.0
2018-10-02 11:20:00,76.74,76.76,76.72,76.74,105517.0,56.1585,56.1731,56.1438,56.1585,105517.0
2018-10-02 11:25:00,76.74,76.81,76.74,76.75,93322.0,56.1585,56.2097,56.1585,56.1658,93322.0
2018-10-02 11:30:00,76.75,76.77,76.73,76.73,54270.0,56.1658,56.1804,56.1511,56.1511,54270.0
2018-10-02 11:35:00,76.73,76.76,76.71,76.73,59168.0,56.1511,56.1731,56.1365,56.1511,59168.0
2018-10-02 11:40:00,76.74,76.96,76.73,76.95,436222.0,56.1585,56.3195,56.1511,56.3121,436222.0
2018-10-02 11:45:00,76.95,76.99,76.94,76.97,84046.0,56.3121,56.3414,56.3048,56.3268,84046.0
2018-10-02 11:50:00,76.97,77.03,76.94,77.02,80015.0,56.3268,56.3707,56.3048,56.3634,80015.0
2018-10-02 11:55:00,77.03,77.04,76.98,76.98,109610.0,56.3707,56.378,56.3341,56.3341,109610.0
2018-10-02 12:00:00,76.98,77.03,76.98,77.01,88226.0,56.3341,56.3707,56.3341,56.356,88226.0
2018-10-02 12:05:00,77.02,77.03,76.99,77.02,44497.0,56.3634,56.3707,56.3414,56.3634,44497.0
2018-10-02 12:10:00,77.02,77.07,76.94,76.95,53140.0,56.3634,56.4,56.3048,56.3121,53140.0
2018-10-02 12:15:00,76.94,76.98,76.93,76.95,27849.0,56.3048,56.3341,56.2975,56.3121,27849.0
2018-10-02 12:20:00,76.96,76.99,76.96,76.99,61905.0,56.3195,56.3414,56.3195,56.3414,61905.0
2018-10-02 12:25:00,76.99,77.07,76.98,77.05,33792.0,56.3414,56.4,56.3341,56.3853,33792.0
2018-10-02 12:30:00,77.06,77.1,77.06,77.08,63616.0,56.3926,56.4219,56.3926,56.4073,63616.0
2018-10-02 12:35:00,77.08,77.13,77.07,77.12,74963.0,56.4073,56.4439,56.4,56.4365,74963.0
2018-10-02 12:40:00,77.12,77.13,77.09,77.1,82361.0,56.4365,56.4439,56.4146,56.4219,82361.0
2018-10-02 12:45:00,77.09,77.09,76.99,77.03,175094.0,56.4146,56.4146,56.3414,56.3707,175094.0
2018-10-02 12:50:00,77.04,77.04,76.98,77.0,40524.0,56.378,56.378,56.3341,56.3487,40524.0
2018-10-02 12:55:00,76.99,77.04,76.99,77.04,39036.0,56.3414,56.378,56.3414,56.378,39036.0
2018-10-02 13:00:00,77.05,77.07,76.99,77.01,49641.0,56.3853,56.4,56.3414,56.356,49641.0
2018-10-02 13:05:00,77.01,77.04,77.01,77.04,69377.0,56.356,56.378,56.356,56.378,69377.0
2018-10-02 13:10:00,77.05,77.06,77.02,77.04,66839.0,56.3853,56.3926,56.3634,56.378,66839.0
2018-10-02 13:15:00,77.04,77.08,77.03,77.05,34799.0,56.378,56.4073,56.3707,56.3853,34799.0
2018-10-02 13:20:00,77.04,77.05,77.01,77.04,49246.0,56.378,56.3853,56.356,56.378,49246.0
2018-10-02 13:25:00,77.03,77.04,76.99,77.0,44800.0,56.3707,56.378,56.3414,56.3487,44800.0
2018-10-02 13:30:00,77.01,77.05,77.0,77.04,60733.0,56.356,56.3853,56.3487,56.378,60733.0
2018-10-02 13:35:00,77.04,77.06,77.03,77.04,47777.0,56.378,56.3926,56.3707,56.378,47777.0
2018-10-02 13:40:00,77.03,77.04,77.0,77.01,27070.0,56.3707,56.378,56.3487,56.356,27070.0
2018-10-02 13:45:00,77.0,77.0,76.95,76.97,32301.0,56.3487,56.3487,56.3121,56.3268,32301.0
2018-10-02 13:50:00,76.96,76.99,76.96,76.99,39709.0,56.3195,56.3414,56.3195,56.3414,39709.0
2018-10-02 13:55:00,76.99,77.02,76.99,77.0,29295.0,56.3414,56.3634,56.3414,56.3487,29295.0
2018-10-02 14:00:00,77.0,77.05,77.0,77.01,46783.0,56.3487,56.3853,56.3487,56.356,46783.0
2018-10-02 14:05:00,77.01,77.03,76.99,77.02,79238.0,56.356,56.3707,56.3414,56.3634,79238.0
2018-10-02 14:10:00,77.02,77.04,77.01,77.03,61262.0,56.3634,56.378,56.356,56.3707,61262.0
2018-10-02 14:15:00,77.02,77.1,77.01,77.08,65291.0,56.3634,56.4219,56.356,56.4073,65291.0
2018-10-02 14:20:00,77.08,77.09,77.05,77.08,44175.0,56.4073,56.4146,56.3853,56.4073,44175.0
2018-10-02 14:25:00,77.08,77.1,77.06,77.06,26837.0,56.4073,56.4219,56.3926,56.3926,26837.0
2018-10-02 14:30:00,77.06,77.08,77.02,77.03,56867.0,56.3926,56.4073,56.3634,56.3707,56867.0
2018-10-02 14:35:00,77.03,77.04,77.01,77.02,31645.0,56.3707,56.378,56.356,56.3634,31645.0
2018-10-02 14:40:00,77.02,77.04,76.99,77.01,38376.0,56.3634,56.378,56.3414,56.356,38376.0
2018-10-02 14:45:00,77.01,77.03,76.99,77.02,25213.0,56.356,56.3707,56.3414,56.3634,25213.0
2018-10-02 14:50:00,77.02,77.02,76.96,76.97,39359.0,56.3634,56.3634,56.3195,56.3268,39359.0
2018-10-02 14:55:00,76.97,76.98,76.93,76.96,51210.0,56.3268,56.3341,56.2975,56.3195,51210.0
2018-10-02 15:00:00,76.96,76.97,76.9,76.92,88232.0,56.3195,56.3268,56.2755,56.2902,88232.0
2018-10-02 15:05:00,76.93,76.95,76.9,76.94,62520.0,56.2975,56.3121,56.2755,56.3048,62520.0
2018-10-02 15:10:00,76.94,76.94,76.87,76.87,48115.0,56.3048,56.3048,56.2536,56.2536,48115.0
2018-10-02 15:15:00,76.88,76.9,76.84,76.85,128273.0,56.2609,56.2755,56.2316,56.239,128273.0
2018-10-02 15:20:00,76.85,76.91,76.85,76.91,74070.0,56.239,56.2829,56.239,56.2829,74070.0
2018-10-02 15:25:00,76.92,76.96,76.9,76.93,106947.0,56.2902,56.3195,56.2755,56.2975,106947.0
2018-10-02 15:30:00,76.94,76.98,76.92,76.94,166307.0,56.3048,56.3341,56.2902,56.3048,166307.0
2018-10-02 15:35:00,76.94,76.95,76.87,76.88,100891.0,56.3048,56.3121,56.2536,56.2609,100891.0
2018-10-02 15:40:00,76.89,76.94,76.88,76.92,67022.0,56.2682,56.3048,56.2609,56.2902,67022.0
2018-10-02 15:45:00,76.91,76.97,76.91,76.92,165259.0,56.2829,56.3268,56.2829,56.2902,165259.0
2018-10-02 15:50:00,76.92,76.94,76.9,76.93,155500.0,56.2902,56.3048,56.2755,56.2975,155500.0
2018-10-02 15:55:00,76.92,76.94,76.89,76.92,421690.0,56.2902,56.3048,56.2682,56.2902,421690.0
2018-10-03 09:30:00,77.2,77.21,77.0,77.14,395634.0,56.4951,56.5024,56.3487,56.4512,395634.0
2018-10-03 09:35:00,77.14,77.14,77.0,77.1,128175.0,56.4512,56.4512,56.3487,56.4219,128175.0
2018-10-03 09:40:00,77.1,77.14,77.05,77.06,117685.0,56.4219,56.4512,56.3853,56.3926,117685.0
2018-10-03 09:45:00,77.06,77.1,76.98,77.08,109936.0,56.3926,56.4219,56.3341,56.4073,109936.0
2018-10-03 09:50:00,77.07,77.21,77.06,77.2,99233.0,56.4,56.5024,56.3926,56.4951,99233.0
2018-10-03 09:55:00,77.19,77.21,77.15,77.19,124169.0,56.4878,56.5024,56.4585,56.4878,124169.0
2018-10-03 10:00:00,77.2,77.25,77.16,77.19,92878.0,56.4951,56.5317,56.4658,56.4878,92878.0
2018-10-03 10:05:00,77.19,77.26,77.18,77.26,89302.0,56.4878,56.539,56.4805,56.539,89302.0
2018-10-03 10:10:00,77.25,77.49,77.25,77.48,419785.0,56.5317,56.7073,56.5317,56.7,419785.0
2018-10-03 10:15:00,77.49,77.49,77.4,77.44,197524.0,56.7073,56.7073,56.6414,56.6707,197524.0
2018-10-03 10:20:00,77.44,77.51,77.42,77.45,164765.0,56.6707,56.7219,56.6561,56.678,164765.0
2018-10-03 10:25:00,77.45,77.48,77.34,77.35,174730.0,56.678,56.7,56.5975,56.6049,174730.0
2018-10-03 10:30:00,77.35,77.35,77.05,77.14,866526.0,56.6049,56.6049,56.3853,56.4512,866526.0
2018-10-03 10:35:00,77.13,77.34,77.1,77.22,656420.0,56.4439,56.5975,56.4219,56.5097,656420.0
2018-10-03 10:40:00,77.23,77.42,77.2,77.41,256518.0,56.517,56.6561,56.4951,56.6488,256518.0
2018-10-03 10:45:00,77.42,77.5,77.42,77.42,114100.0,56.6561,56.7146,56.6561,56.6561,114100.0
2018-10-03 10:50:00,77.43,77.46,77.38,77.42,194727.0,56.6634,56.6854,56.6268,56.6561,194727.0
2018-10-03 10:55:00,77.42,77.46,77.39,77.4,77205.0,56.6561,56.6854,56.6341,56.6414,77205.0
2018-10-03 11:00:00,77.4,77.42,77.34,77.4,132779.0,56.6414,56.6561,56.5975,56.6414,132779.0
2018-10-03 11:05:00,77.4,77.58,77.4,77.57,160431.0,56.6414,56.7732,56.6414,56.7659,160431.0
2018-10-03 11:10:00,77.58,77.65,77.56,77.58,161670.0,56.7732,56.8244,56.7585,56.7732,161670.0
2018-10-03 11:15:00,77.58,77.61,77.52,77.54,79474.0,56.7732,56.7951,56.7293,56.7439,79474.0
2018-10-03 11:20:00,77.53,77.54,77.32,77.37,178179.0,56.7366,56.7439,56.5829,56.6195,178179.0
2018-10-03 11:25:00,77.37,77.39,77.3,77.37,189183.0,56.6195,56.6341,56.5683,56.6195,189183.0
2018-10-03 11:30:00,77.36,77.37,77.26,77.31,94736.0,56.6122,56.6195,56.539,56.5756,94736.0
2018-10-03 11:35:00,77.3,77.36,77.25,77.35,90988.0,56.5683,56.6122,56.5317,56.6049,90988.0
2018-10-03 11:40:00,77.35,77.41,77.32,77.36,95165.0,56.6049,56.6488,56.5829,56.6122,95165.0
2018-10-03 11:45:00,77.35,77.39,77.34,77.36,40928.0,56.6049,56.6341,56.5975,56.6122,40928.0
2018-10-03 11:50:00,77.36,77.39,77.3,77.36,46126.0,56.6122,56.6341,56.5683,56.6122,46126.0
2018-10-03 11:55:00,77.36,77.42,77.36,77.42,113674.0,56.6122,56.6561,56.6122,56.6561,113674.0
2018-10-03 12:00:00,77.43,77.44,77.36,77.38,45478.0,56.6634,56.6707,56.6122,56.6268,45478.0
2018-10-03 12:05:00,77.38,77.38,77.32,77.33,42602.0,56.6268,56.6268,56.5829,56.5902,42602.0
2018-10-03 12:10:00,77.33,77.37,77.31,77.35,62388.0,56.5902,56.6195,56.5756,56.6049,62388.0
2018-10-03 12:15:00,77.37,77.39,77.35,77.37,61307.0,56.6195,56.6341,56.6049,56.6195,61307.0
2018-10-03 12:20:00,77.37,77.4,77.36,77.39,54247.0,56.6195,56.6414,56.6122,56.6341,54247.0
2018-10-03 12:25:00,77.39,77.44,77.36,77.42,129974.0,56.6341,56.6707,56.6122,56.6561,129974.0
2018-10-03 12:30:00,77.42,77.48,77.39,77.46,59631.0,56.6561,56.7,56.6341,56.6854,59631.0
2018-10-03 12:35:00,77.46,77.48,77.44,77.45,36274.0,56.6854,56.7,56.6707,56.678,36274.0
2018-10-03 12:40:00,77.45,77.47,77.4,77.41,47639.0,56.678,56.6927,56.6414,56.6488,47639.0
2018-10-03 12:45:00,77.41,77.45,77.39,77.41,81109.0,56.6488,56.678,56.6341,56.6488,81109.0
2018-10-03 12:50:00,77.42,77.45,77.39,77.43,38011.0,56.6561,56.678,56.6341,56.6634,38011.0
2018-10-03 12:55:00,77.44,77.47,77.43,77.46,68503.0,56.6707,56.6927,56.6634,56.6854,68503.0
2018-10-03 13:00:00,77.46,77.49,77.44,77.48,43649.0,56.6854,56.7073,56.6707,56.7,43649.0
2018-10-03 13:05:00,77.49,77.53,77.48,77.52,69562.0,56.7073,56.7366,56.7,56.7293,69562.0
2018-10-03 13:10:00,77.53,77.53,77.47,77.51,48421.0,56.7366,56.7366,56.6927,56.7219,48421.0
2018-10-03 13:15:00,77.5,77.5,77.45,77.47,60637.0,56.7146,56.7146,56.678,56.6927,60637.0
2018-10-03 13:20:00,77.46,77.48,77.44,77.46,70777.0,56.6854,56.7,56.6707,56.6854,70777.0
2018-10-03 13:25:00,77.45,77.53,77.44,77.53,41079.0,56.678,56.7366,56.6707,56.7366,41079.0
2018-10-03 13:30:00,77.53,77.62,77.51,77.62,140819.0,56.7366,56.8024,56.7219,56.8024,140819.0
2018-10-03 13:35:00,77.61,77.64,77.57,77.58,159456.0,56.7951,56.8171,56.7659,56.7732,159456.0
2018-10-03 13:40:00,77.58,77.58,77.53,77.55,79116.0,56.7732,56.7732,56.7366,56.7512,79116.0
2018-10-03 13:45:00,77.55,77.56,77.5,77.55,173034.0,56.7512,56.7585,56.7146,56.7512,173034.0
2018-10-03 13:50:00,77.56,77.65,77.55,77.64,54279.0,56.7585,56.8244,56.7512,56.8171,54279.0
2018-10-03 13:55:00,77.64,77.7,77.63,77.7,71245.0,56.8171,56.861,56.8098,56.861,71245.0
2018-10-03 14:00:00,77.7,77.72,77.62,77.63,205605.0,56.861,56.8756,56.8024,56.8098,205605.0
2018-10-03 14:05:00,77.63,77.65,77.61,77.63,102820.0,56.8098,56.8244,56.7951,56.8098,102820.0
2018-10-03 14:10:00,77.63,77.64,77.57,77.61,42171.0,56.8098,56.8171,56.7659,56.7951,42171.0
2018-10-03 14:15:00,77.61,77.61,77.54,77.57,109601.0,56.7951,56.7951,56.7439,56.7659,109601.0
2018-10-03 14:20:00,77.57,77.62,77.55,77.62,49113.0,56.7659,56.8024,56.7512,56.8024,49113.0
2018-10-03 14:25:00,77.62,77.65,77.57,77.64,172383.0,56.8024,56.8244,56.7659,56.8171,172383.0
2018-10-03 14:30:00,77.64,77.64,77.5,77.54,65565.0,56.8171,56.8171,56.7146,56.7439,65565.0
2018-10-03 14:35:00,77.54,77.54,77.42,77.49,207884.0,56.7439,56.7439,56.6561,56.7073,207884.0
2018-10-03 14:40:00,77.48,77.52,77.43,77.5,278847.0,56.7,56.7293,56.6634,56.7146,278847.0
2018-10-03 14:45:00,77.5,77.54,77.46,77.48,91375.0,56.7146,56.7439,56.6854,56.7,91375.0
2018-10-03 14:50:00,77.47,77.5,77.38,77.4,179868.0,56.6927,56.7146,56.6268,56.6414,179868.0
2018-10-03 14:55:00,77.4,77.51,77.39,77.49,99250.0,56.6414,56.7219,56.6341,56.7073,99250.0
2018-10-03 15:00:00,77.49,77.53,77.42,77.42,125697.0,56.7073,56.7366,56.6561,56.6561,125697.0
2018-10-03 15:05:00,77.43,77.49,77.43,77.48,91620.0,56.6634,56.7073,56.6634,56.7,91620.0
2018-10-03 15:10:00,77.48,77.49,77.44,77.46,119182.0,56.7,56.7073,56.6707,56.6854,119182.0
2018-10-03 15:15:00,77.46,77.49,77.4,77.41,159883.0,56.6854,56.7073,56.6414,56.6488,159883.0
2018-10-03 15:20:00,77.42,77.44,77.37,77.42,167437.0,56.6561,56.6707,56.6195,56.6561,167437.0
2018-10-03 15:25:00,77.41,77.46,77.38,77.45,142548.0,56.6488,56.6854,56.6268,56.678,142548.0
2018-10-03 15:30:00,77.45,77.52,77.43,77.5,99910.0,56.678,56.7293,56.6634,56.7146,99910.0
2018-10-03 15:35:00,77.5,77.53,77.47,77.47,102594.0,56.7146,56.7366,56.6927,56.6927,102594.0
2018-10-03 15:40:00,77.48,77.53,77.47,77.51,89983.0,56.7,56.7366,56.6927,56.7219,89983.0
2018-10-03 15:45:00,77.52,77.58,77.51,77.56,149351.0,56.7293,56.7732,56.7219,56.7585,149351.0
2018-10-03 15:50:00,77.56,77.57,77.52,77.55,321525.0,56.7585,56.7659,56.7293,56.7512,321525.0
2018-10-03 15:55:00,77.56,77.6,77.53,77.58,1265750.0,56.7585,56.7878,56.7366,56.7732,1265750.0
2018-10-04 09:30:00,77.24,77.38,77.11,77.23,266567.0,56.5244,56.6268,56.4292,56.517,266567.0
2018-10-04 09:35:00,77.24,77.41,77.24,77.37,106111.0,56.5244,56.6488,56.5244,56.6195,106111.0
2018-10-04 09:40:00,77.36,77.41,77.23,77.23,136277.0,56.6122,56.6488,56.517,56.517,136277.0
2018-10-04 09:45:00,77.23,77.43,77.19,77.43,120099.0,56.517,56.6634,56.4878,56.6634,120099.0
2018-10-04 09:50:00,77.42,77.47,77.36,77.43,132953.0,56.6561,56.6927,56.6122,56.6634,132953.0
2018-10-04 09:55:00,77.43,77.45,77.37,77.44,93240.0,56.6634,56.678,56.6195,56.6707,93240.0
2018-10-04 10:00:00,77.43,77.44,77.3,77.34,97932.0,56.6634,56.6707,56.5683,56.5975,97932.0
2018-10-04 10:05:00,77.33,77.37,77.29,77.33,94062.0,56.5902,56.6195,56.5609,56.5902,94062.0
2018-10-04 10:10:00,77.33,77.36,77.26,77.29,73411.0,56.5902,56.6122,56.539,56.5609,73411.0
2018-10-04 10:15:00,77.29,77.42,77.26,77.41,66773.0,56.5609,56.6561,56.539,56.6488,66773.0
2018-10-04 10:20:00,77.4,77.42,77.34,77.35,121943.0,56.6414,56.6561,56.5975,56.6049,121943.0
2018-10-04 10:25:00,77.36,77.57,77.33,77.56,96116.0,56.6122,56.7659,56.5902,56.7585,96116.0
2018-10-04 10:30:00,77.55,77.63,77.5,77.63,107175.0,56.7512,56.8098,56.7146,56.8098,107175.0
2018-10-04 10:35:00,77.63,77.68,77.47,77.48,116863.0,56.8098,56.8464,56.6927,56.7,116863.0
2018-10-04 10:40:00,77.48,77.5,77.37,77.42,684121.0,56.7,56.7146,56.6195,56.6561,684121.0
2018-10-04 10:45:00,77.43,77.58,77.43,77.58,368740.0,56.6634,56.7732,56.6634,56.7732,368740.0
2018-10-04 10:50:00,77.58,77.6,77.48,77.48,368980.0,56.7732,56.7878,56.7,56.7,368980.0
2018-10-04 10:55:00,77.48,77.48,77.41,77.45,221700.0,56.7,56.7,56.6488,56.678,221700.0
2018-10-04 11:00:00,77.45,77.65,77.45,77.65,156612.0,56.678,56.8244,56.678,56.8244,156612.0
2018-10-04 11:05:00,77.65,77.71,77.56,77.6,124979.0,56.8244,56.8683,56.7585,56.7878,124979.0
2018-10-04 11:10:00,77.6,77.66,77.58,77.59,68023.0,56.7878,56.8317,56.7732,56.7805,68023.0
2018-10-04 11:15:00,77.58,77.65,77.57,77.61,137486.0,56.7732,56.8244,56.7659,56.7951,137486.0
2018-10-04 11:20:00,77.61,77.62,77.56,77.59,225570.0,56.7951,56.8024,56.7585,56.7805,225570.0
2018-10-04 11:25:00,77.59,77.6,77.47,77.47,93590.0,56.7805,56.7878,56.6927,56.6927,93590.0
2018-10-04 11:30:00,77.48,77.53,77.46,77.53,81609.0,56.7,56.7366,56.6854,56.7366,81609.0
2018-10-04 11:35:00,77.52,77.53,77.35,77.35,356926.0,56.7293,56.7366,56.6049,56.6049,356926.0
2018-10-04 11:40:00,77.35,77.38,77.28,77.34,362945.0,56.6049,56.6268,56.5536,56.5975,362945.0
2018-10-04 11:45:00,77.33,77.36,77.28,77.29,84476.0,56.5902,56.6122,56.5536,56.5609,84476.0
2018-10-04 11:50:00,77.3,77.32,77.22,77.25,94773.0,56.5683,56.5829,56.5097,56.5317,94773.0
2018-10-04 11:55:00,77.27,77.29,77.18,77.21,179873.0,56.5463,56.5609,56.4805,56.5024,179873.0
2018-10-04 12:00:00,77.21,77.24,77.07,77.08,154407.0,56.5024,56.5244,56.4,56.4073,154407.0
2018-10-04 12:05:00,77.08,77.1,76.99,77.1,251197.0,56.4073,56.4219,56.3414,56.4219,251197.0
2018-10-04 12:10:00,77.11,77.14,77.06,77.08,64172.0,56.4292,56.4512,56.3926,56.4073,64172.0
2018-10-04 12:15:00,77.08,77.09,76.93,76.95,102357.0,56.4073,56.4146,56.2975,56.3121,102357.0
2018-10-04 12:20:00,76.95,76.99,76.9,76.91,107267.0,56.3121,56.3414,56.2755,56.2829,107267.0
2018-10-04 12:25:00,76.9,76.91,76.79,76.9,186142.0,56.2755,56.2829,56.195,56.2755,186142.0
2018-10-04 12:30:00,76.89,77.1,76.88,77.09,309447.0,56.2682,56.4219,56.2609,56.4146,309447.0
2018-10-04 12:35:00,77.09,77.14,77.01,77.04,161712.0,56.4146,56.4512,56.356,56.378,161712.0
2018-10-04 12:40:00,77.05,77.12,77.02,77.09,65259.0,56.3853,56.4365,56.3634,56.4146,65259.0
2018-10-04 12:45:00,77.09,77.18,77.09,77.14,46243.0,56.4146,56.4805,56.4146,56.4512,46243.0
2018-10-04 12:50:00,77.14,77.2,77.12,77.14,60234.0,56.4512,56.4951,56.4365,56.4512,60234.0
2018-10-04 12:55:00,77.15,77.15,77.07,77.08,77726.0,56.4585,56.4585,56.4,56.4073,77726.0
2018-10-04 13:00:00,77.08,77.09,77.01,77.08,117710.0,56.4073,56.4146,56.356,56.4073,117710.0
2018-10-04 13:05:00,77.08,77.11,77.04,77.09,85501.0,56.4073,56.4292,56.378,56.4146,85501.0
2018-10-04 13:10:00,77.08,77.1,76.96,76.98,135354.0,56.4073,56.4219,56.3195,56.3341,135354.0
2018-10-04 13:15:00,76.99,77.0,76.94,76.98,112613.0,56.3414,56.3487,56.3048,56.3341,112613.0
2018-10-04 13:20:00,76.96,77.01,76.94,77.01,132669.0,56.3195,56.356,56.3048,56.356,132669.0
2018-10-04 13:25:00,77.0,77.09,77.0,77.06,99181.0,56.3487,56.4146,56.3487,56.3926,99181.0
2018-10-04 13:30:00,77.05,77.05,76.82,76.85,224534.0,56.3853,56.3853,56.217,56.239,224534.0
2018-10-04 13:35:00,76.85,76.88,76.71,76.74,552963.0,56.239,56.2609,56.1365,56.1585,552963.0
2018-10-04 13:40:00,76.74,76.89,76.72,76.88,1367092.0,56.1585,56.2682,56.1438,56.2609,1367092.0
2018-10-04 13:45:00,76.88,76.9,76.77,76.84,250053.0,56.2609,56.2755,56.1804,56.2316,250053.0
2018-10-04 13:50:00,76.85,76.91,76.82,76.87,137872.0,56.239,56.2829,56.217,56.2536,137872.0
2018-10-04 13:55:00,76.87,76.89,76.81,76.89,150293.0,56.2536,56.2682,56.2097,56.2682,150293.0
2018-10-04 14:00:00,76.89,76.9,76.79,76.89,107751.0,56.2682,56.2755,56.195,56.2682,107751.0
2018-10-04 14:05:00,76.9,76.9,76.83,76.83,55599.0,56.2755,56.2755,56.2243,56.2243,55599.0
2018-10-04 14:10:00,76.83,76.88,76.81,76.86,78047.0,56.2243,56.2609,56.2097,56.2463,78047.0
2018-10-04 14:15:00,76.86,76.88,76.79,76.8,157040.0,56.2463,56.2609,56.195,56.2024,157040.0
2018-10-04 14:20:00,76.81,76.86,76.77,76.77,104968.0,56.2097,56.2463,56.1804,56.1804,104968.0
2018-10-04 14:25:00,76.78,76.88,76.75,76.85,93488.0,56.1877,56.2609,56.1658,56.239,93488.0
2018-10-04 14:30:00,76.85,76.86,76.81,76.86,69630.0,56.239,56.2463,56.2097,56.2463,69630.0
2018-10-04 14:35:00,76.86,77.06,76.84,77.04,159535.0,56.2463,56.3926,56.2316,56.378,159535.0
2018-10-04 14:40:00,77.04,77.04,76.95,76.98,94242.0,56.378,56.378,56.3121,56.3341,94242.0
2018-10-04 14:45:00,76.98,77.06,76.96,76.98,89073.0,56.3341,56.3926,56.3195,56.3341,89073.0
2018-10-04 14:50:00,76.99,77.11,76.98,77.1,95897.0,56.3414,56.4292,56.3341,56.4219,95897.0
2018-10-04 14:55:00,77.11,77.15,77.08,77.13,86762.0,56.4292,56.4585,56.4073,56.4439,86762.0
2018-10-04 15:00:00,77.13,77.17,77.1,77.13,149684.0,56.4439,56.4731,56.4219,56.4439,149684.0
2018-10-04 15:05:00,77.13,77.19,77.12,77.15,114765.0,56.4439,56.4878,56.4365,56.4585,114765.0
2018-10-04 15:10:00,77.15,77.18,77.11,77.11,115256.0,56.4585,56.4805,56.4292,56.4292,115256.0
2018-10-04 15:15:00,77.12,77.22,77.12,77.2,75843.0,56.4365,56.5097,56.4365,56.4951,75843.0
2018-10-04 15:20:00,77.2,77.21,77.1,77.14,118506.0,56.4951,56.5024,56.4219,56.4512,118506.0
2018-10-04 15:25:00,77.14,77.16,77.07,77.07,133893.0,56.4512,56.4658,56.4,56.4,133893.0
2018-10-04 15:30:00,77.07,77.09,77.02,77.03,183327.0,56.4,56.4146,56.3634,56.3707,183327.0
2018-10-04 15:35:00,77.03,77.06,76.99,77.06,161502.0,56.3707,56.3926,56.3414,56.3926,161502.0
2018-10-04 15:40:00,77.06,77.08,77.03,77.08,264430.0,56.3926,56.4073,56.3707,56.4073,264430.0
2018-10-04 15:45:00,77.07,77.23,77.06,77.19,521121.0,56.4,56.517,56.3926,56.4878,521121.0
2018-10-04 15:50:00,77.19,77.25,77.17,77.22,331020.0,56.4878,56.5317,56.4731,56.5097,331020.0
2018-10-04 15:55:00,77.22,77.23,77.14,77.17,803459.0,56.5097,56.517,56.4512,56.4731,803459.0
2018-10-05 09:30:00,77.09,77.36,77.08,77.34,295533.0,56.4146,56.6122,56.4073,56.5975,295533.0
2018-10-05 09:35:00,77.33,77.41,77.23,77.28,152450.0,56.5902,56.6488,56.517,56.5536,152450.0
2018-10-05 09:40:00,77.29,77.29,76.95,76.97,131613.0,56.5609,56.5609,56.3121,56.3268,131613.0
2018-10-05 09:45:00,76.99,77.05,76.93,76.94,72956.0,56.3414,56.3853,56.2975,56.3048,72956.0
2018-10-05 09:50:00,76.94,76.97,76.84,76.91,122238.0,56.3048,56.3268,56.2316,56.2829,122238.0
2018-10-05 09:55:00,76.9,77.03,76.85,77.02,82415.0,56.2755,56.3707,56.239,56.3634,82415.0
2018-10-05 10:00:00,77.02,77.23,77.02,77.21,194439.0,56.3634,56.517,56.3634,56.5024,194439.0
2018-10-05 10:05:00,77.21,77.28,77.21,77.24,137807.0,56.5024,56.5536,56.5024,56.5244,137807.0
2018-10-05 10:10:00,77.24,77.28,77.16,77.24,151857.0,56.5244,56.5536,56.4658,56.5244,151857.0
2018-10-05 10:15:00,77.24,77.28,77.2,77.25,153542.0,56.5244,56.5536,56.4951,56.5317,153542.0
2018-10-05 10:20:00,77.24,77.33,77.24,77.26,108563.0,56.5244,56.5902,56.5244,56.539,108563.0
2018-10-05 10:25:00,77.26,77.36,77.25,77.28,71756.0,56.539,56.6122,56.5317,56.5536,71756.0
2018-10-05 10:30:00,77.27,77.31,77.24,77.29,52719.0,56.5463,56.5756,56.5244,56.5609,52719.0
2018-10-05 10:35:00,77.29,77.35,77.25,77.33,101777.0,56.5609,56.6049,56.5317,56.5902,101777.0
2018-10-05 10:40:00,77.32,77.34,77.21,77.21,301625.0,56.5829,56.5975,56.5024,56.5024,301625.0
2018-10-05 10:45:00,77.22,77.22,77.03,77.04,263595.0,56.5097,56.5097,56.3707,56.378,263595.0
2018-10-05 10:50:00,77.04,77.17,77.02,77.17,135173.0,56.378,56.4731,56.3634,56.4731,135173.0
2018-10-05 10:55:00,77.17,77.21,77.11,77.14,90570.0,56.4731,56.5024,56.4292,56.4512,90570.0
2018-10-05 11:00:00,77.14,77.16,77.04,77.06,82280.0,56.4512,56.4658,56.378,56.3926,82280.0
2018-10-05 11:05:00,77.06,77.11,77.04,77.06,78356.0,56.3926,56.4292,56.378,56.3926,78356.0
2018-10-05 11:10:00,77.05,77.12,77.03,77.08,61296.0,56.3853,56.4365,56.3707,56.4073,61296.0
2018-10-05 11:15:00,77.06,77.14,77.04,77.11,76078.0,56.3926,56.4512,56.378,56.4292,76078.0
2018-10-05 11:20:00,77.09,77.2,77.05,77.19,82215.0,56.4146,56.4951,56.3853,56.4878,82215.0
2018-10-05 11:25:00,77.19,77.24,77.15,77.19,67903.0,56.4878,56.5244,56.4585,56.4878,67903.0
2018-10-05 11:30:00,77.2,77.21,77.09,77.1,64561.0,56.4951,56.5024,56.4146,56.4219,64561.0
2018-10-05 11:35:00,77.11,77.15,77.07,77.1,52983.0,56.4292,56.4585,56.4,56.4219,52983.0
2018-10-05 11:40:00,77.11,77.11,76.97,76.99,56650.0,56.4292,56.4292,56.3268,56.3414,56650.0
2018-10-05 11:45:00,77.0,77.0,76.94,76.97,101927.0,56.3487,56.3487,56.3048,56.3268,101927.0
2018-10-05 11:50:00,76.96,77.03,76.92,76.96,131547.0,56.3195,56.3707,56.2902,56.3195,131547.0
2018-10-05 11:55:00,76.97,76.98,76.77,76.77,123668.0,56.3268,56.3341,56.1804,56.1804,123668.0
2018-10-05 12:00:00,76.78,76.86,76.77,76.84,106293.0,56.1877,56.2463,56.1804,56.2316,106293.0
2018-10-05 12:05:00,76.83,76.92,76.82,76.91,89992.0,56.2243,56.2902,56.217,56.2829,89992.0
2018-10-05 12:10:00,76.91,76.92,76.86,76.87,80424.0,56.2829,56.2902,56.2463,56.2536,80424.0
2018-10-05 12:15:00,76.87,76.93,76.83,76.89,131780.0,56.2536,56.2975,56.2243,56.2682,131780.0
2018-10-05 12:20:00,76.9,76.96,76.9,76.93,85512.0,56.2755,56.3195,56.2755,56.2975,85512.0
2018-10-05 12:25:00,76.94,76.94,76.86,76.88,43403.0,56.3048,56.3048,56.2463,56.2609,43403.0
2018-10-05 12:30:00,76.88,76.89,76.81,76.82,46584.0,56.2609,56.2682,56.2097,56.217,46584.0
2018-10-05 12:35:00,76.82,76.92,76.79,76.9,90945.0,56.217,56.2902,56.195,56.2755,90945.0
2018-10-05 12:40:00,76.89,76.89,76.81,76.82,100864.0,56.2682,56.2682,56.2097,56.217,100864.0
2018-10-05 12:45:00,76.83,76.86,76.79,76.85,69128.0,56.2243,56.2463,56.195,56.239,69128.0
2018-10-05 12:50:00,76.86,76.97,76.86,76.96,55503.0,56.2463,56.3268,56.2463,56.3195,55503.0
2018-10-05 12:55:00,76.96,77.06,76.92,76.92,120962.0,56.3195,56.3926,56.2902,56.2902,120962.0
2018-10-05 13:00:00,76.92,76.97,76.88,76.89,79276.0,56.2902,56.3268,56.2609,56.2682,79276.0
2018-10-05 13:05:00,76.88,76.91,76.84,76.89,82527.0,56.2609,56.2829,56.2316,56.2682,82527.0
2018-10-05 13:10:00,76.88,76.9,76.85,76.86,72163.0,56.2609,56.2755,56.239,56.2463,72163.0
2018-10-05 13:15:00,76.87,76.89,76.8,76.81,74668.0,56.2536,56.2682,56.2024,56.2097,74668.0
2018-10-05 13:20:00,76.81,76.81,76.68,76.69,163056.0,56.2097,56.2097,56.1145,56.1219,163056.0
2018-10-05 13:25:00,76.69,76.76,76.69,76.75,74806.0,56.1219,56.1731,56.1219,56.1658,74806.0
2018-10-05 13:30:00,76.75,76.8,76.71,76.72,100470.0,56.1658,56.2024,56.1365,56.1438,100470.0
2018-10-05 13:35:00,76.72,76.8,76.71,76.78,74334.0,56.1438,56.2024,56.1365,56.1877,74334.0
2018-10-05 13:40:00,76.78,76.92,76.78,76.92,115130.0,56.1877,56.2902,56.1877,56.2902,115130.0
2018-10-05 13:45:00,76.92,76.99,76.89,76.95,62528.0,56.2902,56.3414,56.2682,56.3121,62528.0
2018-10-05 13:50:00,76.95,77.01,76.95,76.99,68172.0,56.3121,56.356,56.3121,56.3414,68172.0
2018-10-05 13:55:00,76.99,77.02,76.94,76.96,62418.0,56.3414,56.3634,56.3048,56.3195,62418.0
2018-10-05 14:00:00,76.95,77.01,76.95,76.96,71395.0,56.3121,56.356,56.3121,56.3195,71395.0
2018-10-05 14:05:00,76.96,76.98,76.94,76.95,130959.0,56.3195,56.3341,56.3048,56.3121,130959.0
2018-10-05 14:10:00,76.94,76.95,76.9,76.92,70963.0,56.3048,56.3121,56.2755,56.2902,70963.0
2018-10-05 14:15:00,76.92,77.04,76.9,77.04,58777.0,56.2902,56.378,56.2755,56.378,58777.0
2018-10-05 14:20:00,77.04,77.06,76.97,77.02,40990.0,56.378,56.3926,56.3268,56.3634,40990.0
2018-10-05 14:25:00,77.02,77.02,76.92,76.95,121470.0,56.3634,56.3634,56.2902,56.3121,121470.0
2018-10-05 14:30:00,76.94,76.99,76.88,76.89,106157.0,56.3048,56.3414,56.2609,56.2682,106157.0
2018-10-05 14:35:00,76.9,77.0,76.88,76.97,90445.0,56.2755,56.3487,56.2609,56.3268,90445.0
2018-10-05 14:40:00,76.97,77.01,76.89,76.94,59375.0,56.3268,56.356,56.2682,56.3048,59375.0
2018-10-05 14:45:00,76.94,76.99,76.93,76.99,134966.0,56.3048,56.3414,56.2975,56.3414,134966.0
2018-10-05 14:50:00,76.99,77.01,76.95,76.96,42739.0,56.3414,56.356,56.3121,56.3195,42739.0
2018-10-05 14:55:00,76.97,77.04,76.94,77.03,83739.0,56.3268,56.378,56.3048,56.3707,83739.0
2018-10-05 15:00:00,77.03,77.05,76.93,77.0,175493.0,56.3707,56.3853,56.2975,56.3487,175493.0
2018-10-05 15:05:00,77.0,77.05,76.98,76.98,195278.0,56.3487,56.3853,56.3341,56.3341,195278.0
2018-10-05 15:10:00,76.98,77.02,76.95,76.99,110182.0,56.3341,56.3634,56.3121,56.3414,110182.0
2018-10-05 15:15:00,76.99,77.01,76.95,76.97,164771.0,56.3414,56.356,56.3121,56.3268,164771.0
2018-10-05 15:20:00,76.98,77.08,76.97,77.03,206797.0,56.3341,56.4073,56.3268,56.3707,206797.0
2018-10-05 15:25:00,77.03,77.06,76.98,77.03,217899.0,56.3707,56.3926,56.3341,56.3707,217899.0
2018-10-05 15:30:00,77.03,77.04,76.89,76.89,303559.0,56.3707,56.378,56.2682,56.2682,303559.0
2018-10-05 15:35:00,76.89,76.95,76.89,76.91,161538.0,56.2682,56.3121,56.2682,56.2829,161538.0
2018-10-05 15:40:00,76.91,76.99,76.88,76.99,257146.0,56.2829,56.3414,56.2609,56.3414,257146.0
2018-10-05 15:45:00,76.99,77.13,76.99,77.12,344564.0,56.3414,56.4439,56.3414,56.4365,344564.0
2018-10-05 15:50:00,77.13,77.13,77.06,77.13,296562.0,56.4439,56.4439,56.3926,56.4439,296562.0
2018-10-05 15:55:00,77.12,77.17,77.07,77.15,1369831.0,56.4365,56.4731,56.4,56.4585,1369831.0
2018-10-08 09:30:00,76.59,76.63,76.29,76.59,863939.0,56.0487,56.078,55.8291,56.0487,863939.0
2018-10-08 09:35:00,76.6,76.6,76.4,76.49,477992.0,56.056,56.056,55.9096,55.9755,477992.0
2018-10-08 09:40:00,76.49,76.64,76.46,76.63,215484.0,55.9755,56.0853,55.9536,56.078,215484.0
2018-10-08 09:45:00,76.63,76.85,76.6,76.81,145752.0,56.078,56.239,56.056,56.2097,145752.0
2018-10-08 09:50:00,76.81,76.9,76.79,76.89,93005.0,56.2097,56.2755,56.195,56.2682,93005.0
2018-10-08 09:55:00,76.9,76.94,76.86,76.89,141498.0,56.2755,56.3048,56.2463,56.2682,141498.0
2018-10-08 10:00:00,76.9,77.03,76.9,77.03,94809.0,56.2755,56.3707,56.2755,56.3707,94809.0
2018-10-08 10:05:00,77.03,77.08,76.99,77.05,63377.0,56.3707,56.4073,56.3414,56.3853,63377.0
2018-10-08 10:10:00,77.06,77.11,77.03,77.1,83719.0,56.3926,56.4292,56.3707,56.4219,83719.0
2018-10-08 10:15:00,77.1,77.14,76.99,77.0,114973.0,56.4219,56.4512,56.3414,56.3487,114973.0
2018-10-08 10:20:00,77.0,77.02,76.79,76.8,493371.0,56.3487,56.3634,56.195,56.2024,493371.0
2018-10-08 10:25:00,76.8,76.83,76.75,76.79,61380.0,56.2024,56.2243,56.1658,56.195,61380.0
2018-10-08 10:30:00,76.79,76.92,76.77,76.89,137625.0,56.195,56.2902,56.1804,56.2682,137625.0
2018-10-08 10:35:00,76.89,76.9,76.84,76.87,189398.0,56.2682,56.2755,56.2316,56.2536,189398.0
2018-10-08 10:40:00,76.87,76.91,76.82,76.89,236002.0,56.2536,56.2829,56.217,56.2682,236002.0
2018-10-08 10:45:00,76.89,76.9,76.77,76.81,58324.0,56.2682,56.2755,56.1804,56.2097,58324.0
2018-10-08 10:50:00,76.81,76.91,76.78,76.91,126479.0,56.2097,56.2829,56.1877,56.2829,126479.0
2018-10-08 10:55:00,76.92,76.97,76.91,76.91,103065.0,56.2902,56.3268,56.2829,56.2829,103065.0
2018-10-08 11:00:00,76.9,76.93,76.79,76.81,98744.0,56.2755,56.2975,56.195,56.2097,98744.0
2018-10-08 11:05:00,76.81,76.81,76.75,76.8,62766.0,56.2097,56.2097,56.1658,56.2024,62766.0
2018-10-08 11:10:00,76.8,76.89,76.8,76.87,49567.0,56.2024,56.2682,56.2024,56.2536,49567.0
2018-10-08 11:15:00,76.88,76.96,76.84,76.94,111009.0,56.2609,56.3195,56.2316,56.3048,111009.0
2018-10-08 11:20:00,76.94,76.95,76.91,76.94,103221.0,56.3048,56.3121,56.2829,56.3048,103221.0
2018-10-08 11:25:00,76.95,77.03,76.95,76.99,172966.0,56.3121,56.3707,56.3121,56.3414,172966.0
2018-10-08 11:30:00,76.99,77.01,76.91,76.92,87399.0,56.3414,56.356,56.2829,56.2902,87399.0
2018-10-08 11:35:00,76.92,76.96,76.88,76.96,213686.0,56.2902,56.3195,56.2609,56.3195,213686.0
2018-10-08 11:40:00,76.95,76.96,76.88,76.9,155994.0,56.3121,56.3195,56.2609,56.2755,155994.0
2018-10-08 11:45:00,76.91,76.91,76.68,76.71,118572.0,56.2829,56.2829,56.1145,56.1365,118572.0
2018-10-08 11:50:00,76.72,76.72,76.64,76.68,119385.0,56.1438,56.1438,56.0853,56.1145,119385.0
2018-10-08 11:55:00,76.67,76.68,76.57,76.65,86784.0,56.1072,56.1145,56.0341,56.0926,86784.0
2018-10-08 12:00:00,76.65,76.67,76.58,76.63,87437.0,56.0926,56.1072,56.0414,56.078,87437.0
2018-10-08 12:05:00,76.63,76.68,76.61,76.63,38987.0,56.078,56.1145,56.0633,56.078,38987.0
2018-10-08 12:10:00,76.62,76.69,76.61,76.68,88350.0,56.0706,56.1219,56.0633,56.1145,88350.0
2018-10-08 12:15:00,76.68,76.73,76.65,76.68,49105.0,56.1145,56.1511,56.0926,56.1145,49105.0
2018-10-08 12:20:00,76.68,76.74,76.63,76.74,98866.0,56.1145,56.1585,56.078,56.1585,98866.0
2018-10-08 12:25:00,76.74,76.75,76.7,76.74,117380.0,56.1585,56.1658,56.1292,56.1585,117380.0
2018-10-08 12:30:00,76.75,76.75,76.64,76.65,101975.0,56.1658,56.1658,56.0853,56.0926,101975.0
2018-10-08 12:35:00,76.65,76.68,76.63,76.64,108291.0,56.0926,56.1145,56.078,56.0853,108291.0
2018-10-08 12:40:00,76.65,76.72,76.62,76.68,84826.0,56.0926,56.1438,56.0706,56.1145,84826.0
2018-10-08 12:45:00,76.68,76.72,76.67,76.69,104510.0,56.1145,56.1438,56.1072,56.1219,104510.0
2018-10-08 12:50:00,76.7,76.72,76.65,76.66,65932.0,56.1292,56.1438,56.0926,56.0999,65932.0
2018-10-08 12:55:00,76.67,76.67,76.57,76.57,93536.0,56.1072,56.1072,56.0341,56.0341,93536.0
2018-10-08 13:00:00,76.57,76.7,76.56,76.7,151097.0,56.0341,56.1292,56.0267,56.1292,151097.0
2018-10-08 13:05:00,76.69,76.8,76.68,76.79,97453.0,56.1219,56.2024,56.1145,56.195,97453.0
2018-10-08 13:10:00,76.78,76.78,76.71,76.73,68535.0,56.1877,56.1877,56.1365,56.1511,68535.0
2018-10-08 13:15:00,76.74,76.77,76.7,76.7,41729.0,56.1585,56.1804,56.1292,56.1292,41729.0
2018-10-08 13:20:00,76.69,76.74,76.69,76.74,27622.0,56.1219,56.1585,56.1219,56.1585,27622.0
2018-10-08 13:25:00,76.74,76.77,76.73,76.73,35996.0,56.1585,56.1804,56.1511,56.1511,35996.0
2018-10-08 13:30:00,76.74,76.87,76.73,76.86,97792.0,56.1585,56.2536,56.1511,56.2463,97792.0
2018-10-08 13:35:00,76.86,76.87,76.81,76.82,30865.0,56.2463,56.2536,56.2097,56.217,30865.0
2018-10-08 13:40:00,76.82,76.88,76.82,76.82,77445.0,56.217,56.2609,56.217,56.217,77445.0
2018-10-08 13:45:00,76.82,76.83,76.78,76.79,46566.0,56.217,56.2243,56.1877,56.195,46566.0
2018-10-08 13:50:00,76.79,76.83,76.78,76.8,77352.0,56.195,56.2243,56.1877,56.2024,77352.0
2018-10-08 13:55:00,76.81,76.82,76.78,76.8,56598.0,56.2097,56.217,56.1877,56.2024,56598.0
2018-10-08 14:00:00,76.8,76.98,76.79,76.97,108420.0,56.2024,56.3341,56.195,56.3268,108420.0
2018-10-08 14:05:00,76.98,77.04,76.95,77.02,101720.0,56.3341,56.378,56.3121,56.3634,101720.0
2018-10-08 14:10:00,77.01,77.01,76.95,76.96,56539.0,56.356,56.356,56.3121,56.3195,56539.0
2018-10-08 14:15:00,76.97,77.0,76.93,76.94,70788.0,56.3268,56.3487,56.2975,56.3048,70788.0
2018-10-08 14:20:00,76.95,76.98,76.93,76.95,62717.0,56.3121,56.3341,56.2975,56.3121,62717.0
2018-10-08 14:25:00,76.95,77.02,76.95,77.02,79450.0,56.3121,56.3634,56.3121,56.3634,79450.0
2018-10-08 14:30:00,77.02,77.07,77.0,77.03,126424.0,56.3634,56.4,56.3487,56.3707,126424.0
2018-10-08 14:35:00,77.04,77.04,77.0,77.02,47828.0,56.378,56.378,56.3487,56.3634,47828.0
2018-10-08 14:40:00,77.02,77.06,77.0,77.04,90307.0,56.3634,56.3926,56.3487,56.378,90307.0
2018-10-08 14:45:00,77.04,77.05,77.01,77.04,75935.0,56.378,56.3853,56.356,56.378,75935.0
2018-10-08 14:50:00,77.05,77.09,77.04,77.07,136213.0,56.3853,56.4146,56.378,56.4,136213.0
2018-10-08 14:55:00,77.07,77.11,77.06,77.11,122128.0,56.4,56.4292,56.3926,56.4292,122128.0
2018-10-08 15:00:00,77.1,77.18,77.08,77.17,87157.0,56.4219,56.4805,56.4073,56.4731,87157.0
2018-10-08 15:05:00,77.16,77.17,77.1,77.14,302555.0,56.4658,56.4731,56.4219,56.4512,302555.0
2018-10-08 15:10:00,77.13,77.19,77.12,77.17,146172.0,56.4439,56.4878,56.4365,56.4731,146172.0
2018-10-08 15:15:00,77.17,77.19,77.11,77.14,132931.0,56.4731,56.4878,56.4292,56.4512,132931.0
2018-10-08 15:20:00,77.15,77.15,77.08,77.1,89882.0,56.4585,56.4585,56.4073,56.4219,89882.0
2018-10-08 15:25:00,77.1,77.22,77.09,77.18,143541.0,56.4219,56.5097,56.4146,56.4805,143541.0
2018-10-08 15:30:00,77.19,77.22,77.13,77.16,261695.0,56.4878,56.5097,56.4439,56.4658,261695.0
2018-10-08 15:35:00,77.15,77.19,77.11,77.18,140120.0,56.4585,56.4878,56.4292,56.4805,140120.0
2018-10-08 15:40:00,77.18,77.22,77.13,77.15,178313.0,56.4805,56.5097,56.4439,56.4585,178313.0
2018-10-08 15:45:00,77.15,77.19,77.14,77.16,317972.0,56.4585,56.4878,56.4512,56.4658,317972.0
2018-10-08 15:50:00,77.16,77.16,77.13,77.15,334451.0,56.4658,56.4658,56.4439,56.4585,334451.0
2018-10-08 15:55:00,77.15,77.21,77.1,77.11,801396.0,56.4585,56.5024,56.4219,56.4292,801396.0
2018-10-09 09:30:00,77.37,77.54,77.31,77.4,401474.0,56.6195,56.7439,56.5756,56.6414,401474.0
2018-10-09 09:35:00,77.39,77.45,77.13,77.16,270363.0,56.6341,56.678,56.4439,56.4658,270363.0
2018-10-09 09:40:00,77.14,77.3,77.06,77.27,183889.0,56.4512,56.5683,56.3926,56.5463,183889.0
2018-10-09 09:45:00,77.27,77.27,77.1,77.13,185903.0,56.5463,56.5463,56.4219,56.4439,185903.0
2018-10-09 09:50:00,77.14,77.42,77.04,77.4,172061.0,56.4512,56.6561,56.378,56.6414,172061.0
2018-10-09 09:55:00,77.4,77.53,77.39,77.52,126746.0,56.6414,56.7366,56.6341,56.7293,126746.0
2018-10-09 10:00:00,77.52,77.55,77.4,77.52,163445.0,56.7293,56.7512,56.6414,56.7293,163445.0
2018-10-09 10:05:00,77.52,77.52,77.38,77.41,195181.0,56.7293,56.7293,56.6268,56.6488,195181.0
2018-10-09 10:10:00,77.41,77.47,77.26,77.27,84224.0,56.6488,56.6927,56.539,56.5463,84224.0
2018-10-09 10:15:00,77.28,77.36,77.19,77.35,120076.0,56.5536,56.6122,56.4878,56.6049,120076.0
2018-10-09 10:20:00,77.34,77.39,77.29,77.31,98687.0,56.5975,56.6341,56.5609,56.5756,98687.0
2018-10-09 10:25:00,77.31,77.48,77.29,77.46,110457.0,56.5756,56.7,56.5609,56.6854,110457.0
2018-10-09 10:30:00,77.45,77.6,77.44,77.58,240330.0,56.678,56.7878,56.6707,56.7732,240330.0
2018-10-09 10:35:00,77.6,77.66,77.56,77.65,121858.0,56.7878,56.8317,56.7585,56.8244,121858.0
2018-10-09 10:40:00,77.65,77.72,77.65,77.69,141335.0,56.8244,56.8756,56.8244,56.8537,141335.0
2018-10-09 10:45:00,77.68,77.74,77.56,77.64,148322.0,56.8464,56.8903,56.7585,56.8171,148322.0
2018-10-09 10:50:00,77.65,77.66,77.55,77.56,86991.0,56.8244,56.8317,56.7512,56.7585,86991.0
2018-10-09 10:55:00,77.56,77.66,77.53,77.53,112256.0,56.7585,56.8317,56.7366,56.7366,112256.0
2018-10-09 11:00:00,77.53,77.56,77.46,77.49,165766.0,56.7366,56.7585,56.6854,56.7073,165766.0
2018-10-09 11:05:00,77.49,77.51,77.38,77.4,108498.0,56.7073,56.7219,56.6268,56.6414,108498.0
2018-10-09 11:10:00,77.4,77.52,77.4,77.52,125567.0,56.6414,56.7293,56.6414,56.7293,125567.0
2018-10-09 11:15:00,77.53,77.65,77.53,77.61,165196.0,56.7366,56.8244,56.7366,56.7951,165196.0
2018-10-09 11:20:00,77.62,77.67,77.59,77.62,108558.0,56.8024,56.839,56.7805,56.8024,108558.0
2018-10-09 11:25:00,77.63,77.7,77.59,77.66,154846.0,56.8098,56.861,56.7805,56.8317,154846.0
2018-10-09 11:30:00,77.66,77.74,77.64,77.67,202538.0,56.8317,56.8903,56.8171,56.839,202538.0
2018-10-09 11:35:00,77.68,77.72,77.55,77.57,180964.0,56.8464,56.8756,56.7512,56.7659,180964.0
2018-10-09 11:40:00,77.58,77.65,77.56,77.59,78886.0,56.7732,56.8244,56.7585,56.7805,78886.0
2018-10-09 11:45:00,77.59,77.69,77.59,77.63,77767.0,56.7805,56.8537,56.7805,56.8098,77767.0
2018-10-09 11:50:00,77.63,77.77,77.63,77.77,211658.0,56.8098,56.9122,56.8098,56.9122,211658.0
2018-10-09 11:55:00,77.76,77.82,77.75,77.81,167786.0,56.9049,56.9488,56.8976,56.9415,167786.0
2018-10-09 12:00:00,77.82,77.89,77.81,77.84,134827.0,56.9488,57.0,56.9415,56.9634,134827.0
2018-10-09 12:05:00,77.84,77.93,77.83,77.85,109358.0,56.9634,57.0293,56.9561,56.9708,109358.0
2018-10-09 12:10:00,77.85,77.89,77.8,77.8,72222.0,56.9708,57.0,56.9342,56.9342,72222.0
2018-10-09 12:15:00,77.8,77.87,77.78,77.84,88435.0,56.9342,56.9854,56.9195,56.9634,88435.0
2018-10-09 12:20:00,77.84,77.96,77.82,77.9,121573.0,56.9634,57.0513,56.9488,57.0073,121573.0
2018-10-09 12:25:00,77.9,77.98,77.88,77.94,115672.0,57.0073,57.0659,56.9927,57.0366,115672.0
2018-10-09 12:30:00,77.94,77.97,77.91,77.96,188781.0,57.0366,57.0586,57.0147,57.0513,188781.0
2018-10-09 12:35:00,77.96,77.99,77.93,77.95,95656.0,57.0513,57.0732,57.0293,57.0439,95656.0
2018-10-09 12:40:00,77.96,77.97,77.86,77.86,97394.0,57.0513,57.0586,56.9781,56.9781,97394.0
2018-10-09 12:45:00,77.86,77.9,77.74,77.88,201502.0,56.9781,57.0073,56.8903,56.9927,201502.0
2018-10-09 12:50:00,77.89,77.92,77.87,77.87,60559.0,57.0,57.022,56.9854,56.9854,60559.0
2018-10-09 12:55:00,77.87,77.95,77.86,77.9,310584.0,56.9854,57.0439,56.9781,57.0073,310584.0
2018-10-09 13:00:00,77.91,77.93,77.8,77.81,190058.0,57.0147,57.0293,56.9342,56.9415,190058.0
2018-10-09 13:05:00,77.81,77.83,77.76,77.8,124940.0,56.9415,56.9561,56.9049,56.9342,124940.0
2018-10-09 13:10:00,77.8,77.87,77.8,77.85,87020.0,56.9342,56.9854,56.9342,56.9708,87020.0
2018-10-09 13:15:00,77.85,77.9,77.83,77.86,83607.0,56.9708,57.0073,56.9561,56.9781,83607.0
2018-10-09 13:20:00,77.85,77.95,77.85,77.94,75536.0,56.9708,57.0439,56.9708,57.0366,75536.0
2018-10-09 13:25:00,77.95,77.98,77.92,77.95,94530.0,57.0439,57.0659,57.022,57.0439,94530.0
2018-10-09 13:30:00,77.95,77.99,77.91,77.98,104343.0,57.0439,57.0732,57.0147,57.0659,104343.0
2018-10-09 13:35:00,77.97,78.0,77.95,77.99,123394.0,57.0586,57.0805,57.0439,57.0732,123394.0
2018-10-09 13:40:00,77.99,78.07,77.98,78.0,113250.0,57.0732,57.1318,57.0659,57.0805,113250.0
2018-10-09 13:45:00,78.0,78.13,77.98,78.12,106180.0,57.0805,57.1757,57.0659,57.1683,106180.0
2018-10-09 13:50:00,78.11,78.15,78.09,78.15,135580.0,57.161,57.1903,57.1464,57.1903,135580.0
2018-10-09 13:55:00,78.16,78.22,78.12,78.13,279717.0,57.1976,57.2415,57.1683,57.1757,279717.0
2018-10-09 14:00:00,78.13,78.14,78.08,78.1,124905.0,57.1757,57.183,57.1391,57.1537,124905.0
2018-10-09 14:05:00,78.1,78.13,78.07,78.13,139131.0,57.1537,57.1757,57.1318,57.1757,139131.0
2018-10-09 14:10:00,78.13,78.23,78.11,78.23,121970.0,57.1757,57.2488,57.161,57.2488,121970.0
2018-10-09 14:15:00,78.23,78.29,78.2,78.24,175520.0,57.2488,57.2928,57.2269,57.2562,175520.0
2018-10-09 14:20:00,78.24,78.27,78.21,78.26,164125.0,57.2562,57.2781,57.2342,57.2708,164125.0
2018-10-09 14:25:00,78.25,78.31,78.23,78.31,125260.0,57.2635,57.3074,57.2488,57.3074,125260.0
2018-10-09 14:30:00,78.31,78.36,78.28,78.31,119353.0,57.3074,57.344,57.2854,57.3074,119353.0
2018-10-09 14:35:00,78.3,78.3,78.18,78.23,135824.0,57.3001,57.3001,57.2123,57.2488,135824.0
2018-10-09 14:40:00,78.23,78.24,78.12,78.12,193746.0,57.2488,57.2562,57.1683,57.1683,193746.0
2018-10-09 14:45:00,78.12,78.17,78.0,78.01,212509.0,57.1683,57.2049,57.0805,57.0878,212509.0
2018-10-09 14:50:00,78.01,78.1,77.99,78.06,164706.0,57.0878,57.1537,57.0732,57.1244,164706.0
2018-10-09 14:55:00,78.05,78.05,77.96,77.96,107853.0,57.1171,57.1171,57.0513,57.0513,107853.0
2018-10-09 15:00:00,77.96,78.02,77.92,77.95,152500.0,57.0513,57.0952,57.022,57.0439,152500.0
2018-10-09 15:05:00,77.96,77.96,77.9,77.91,147011.0,57.0513,57.0513,57.0073,57.0147,147011.0
2018-10-09 15:10:00,77.91,77.92,77.82,77.84,234965.0,57.0147,57.022,56.9488,56.9634,234965.0
2018-10-09 15:15:00,77.84,77.87,77.8,77.81,124412.0,56.9634,56.9854,56.9342,56.9415,124412.0
2018-10-09 15:20:00,77.81,77.81,77.68,77.69,177635.0,56.9415,56.9415,56.8464,56.8537,177635.0
2018-10-09 15:25:00,77.69,77.77,77.69,77.72,274475.0,56.8537,56.9122,56.8537,56.8756,274475.0
2018-10-09 15:30:00,77.72,77.77,77.68,77.69,362084.0,56.8756,56.9122,56.8464,56.8537,362084.0
2018-10-09 15:35:00,77.69,77.77,77.68,77.7,222824.0,56.8537,56.9122,56.8464,56.861,222824.0
2018-10-09 15:40:00,77.7,77.74,77.67,77.69,287202.0,56.861,56.8903,56.839,56.8537,287202.0
2018-10-09 15:45:00,77.69,77.92,77.69,77.91,534892.0,56.8537,57.022,56.8537,57.0147,534892.0
2018-10-09 15:50:00,77.9,77.9,77.77,77.88,380069.0,57.0073,57.0073,56.9122,56.9927,380069.0
2018-10-09 15:55:00,77.88,77.89,77.82,77.86,1007201.0,56.9927,57.0,56.9488,56.9781,1007201.0
2018-10-10 09:30:00,77.92,78.05,77.68,77.71,420219.0,57.022,57.1171,56.8464,56.8683,420219.0
2018-10-10 09:35:00,77.71,77.72,77.36,77.48,243477.0,56.8683,56.8756,56.6122,56.7,243477.0
2018-10-10 09:40:00,77.49,77.61,77.37,77.43,297094.0,56.7073,56.7951,56.6195,56.6634,297094.0
2018-10-10 09:45:00,77.42,77.44,77.24,77.24,187327.0,56.6561,56.6707,56.5244,56.5244,187327.0
2018-10-10 09:50:00,77.25,77.4,77.2,77.33,208410.0,56.5317,56.6414,56.4951,56.5902,208410.0
2018-10-10 09:55:00,77.33,77.38,77.21,77.21,247877.0,56.5902,56.6268,56.5024,56.5024,247877.0
2018-10-10 10:00:00,77.2,77.27,77.05,77.08,430411.0,56.4951,56.5463,56.3853,56.4073,430411.0
2018-10-10 10:05:00,77.08,77.32,77.08,77.3,283873.0,56.4073,56.5829,56.4073,56.5683,283873.0
2018-10-10 10:10:00,77.3,77.32,77.11,77.12,145195.0,56.5683,56.5829,56.4292,56.4365,145195.0
2018-10-10 10:15:00,77.11,77.17,77.02,77.17,163222.0,56.4292,56.4731,56.3634,56.4731,163222.0
2018-10-10 10:20:00,77.16,77.24,77.11,77.21,408463.0,56.4658,56.5244,56.4292,56.5024,408463.0
2018-10-10 10:25:00,77.21,77.29,77.13,77.15,163360.0,56.5024,56.5609,56.4439,56.4585,163360.0
2018-10-10 10:30:00,77.14,77.15,76.95,76.99,186895.0,56.4512,56.4585,56.3121,56.3414,186895.0
2018-10-10 10:35:00,76.99,77.04,76.89,76.91,126580.0,56.3414,56.378,56.2682,56.2829,126580.0
2018-10-10 10:40:00,76.91,76.93,76.71,76.76,311942.0,56.2829,56.2975,56.1365,56.1731,311942.0
2018-10-10 10:45:00,76.75,76.77,76.49,76.54,460688.0,56.1658,56.1804,55.9755,56.0121,460688.0
2018-10-10 10:50:00,76.55,76.68,76.5,76.5,377742.0,56.0194,56.1145,55.9828,55.9828,377742.0
2018-10-10 10:55:00,76.48,76.55,76.42,76.55,520528.0,55.9682,56.0194,55.9243,56.0194,520528.0
2018-10-10 11:00:00,76.55,76.57,76.27,76.29,271795.0,56.0194,56.0341,55.8145,55.8291,271795.0
2018-10-10 11:05:00,76.29,76.36,76.21,76.22,328021.0,55.8291,55.8804,55.7706,55.7779,328021.0
2018-10-10 11:10:00,76.22,76.29,76.13,76.18,185607.0,55.7779,55.8291,55.7121,55.7486,185607.0
2018-10-10 11:15:00,76.18,76.25,76.14,76.15,151045.0,55.7486,55.7999,55.7194,55.7267,151045.0
2018-10-10 11:20:00,76.15,76.15,75.96,76.09,317560.0,55.7267,55.7267,55.5877,55.6828,317560.0
2018-10-10 11:25:00,76.08,76.35,76.07,76.25,373543.0,55.6755,55.8731,55.6682,55.7999,373543.0
2018-10-10 11:30:00,76.24,76.26,76.12,76.15,155098.0,55.7926,55.8072,55.7047,55.7267,155098.0
2018-10-10 11:35:00,76.14,76.21,76.13,76.16,160030.0,55.7194,55.7706,55.7121,55.734,160030.0
2018-10-10 11:40:00,76.16,76.34,76.15,76.32,146054.0,55.734,55.8657,55.7267,55.8511,146054.0
2018-10-10 11:45:00,76.33,76.4,76.25,76.38,169275.0,55.8584,55.9096,55.7999,55.895,169275.0
2018-10-10 11:50:00,76.37,76.47,76.36,76.4,267517.0,55.8877,55.9609,55.8804,55.9096,267517.0
2018-10-10 11:55:00,76.4,76.4,76.19,76.19,137179.0,55.9096,55.9096,55.756,55.756,137179.0
2018-10-10 12:00:00,76.18,76.32,76.17,76.32,121484.0,55.7486,55.8511,55.7413,55.8511,121484.0
2018-10-10 12:05:00,76.32,76.32,76.16,76.23,256120.0,55.8511,55.8511,55.734,55.7852,256120.0
2018-10-10 12:10:00,76.23,76.27,76.19,76.25,207083.0,55.7852,55.8145,55.756,55.7999,207083.0
2018-10-10 12:15:00,76.24,76.32,76.23,76.25,182669.0,55.7926,55.8511,55.7852,55.7999,182669.0
2018-10-10 12:20:00,76.25,76.26,76.12,76.13,61149.0,55.7999,55.8072,55.7047,55.7121,61149.0
2018-10-10 12:25:00,76.14,76.19,76.11,76.18,84990.0,55.7194,55.756,55.6974,55.7486,84990.0
2018-10-10 12:30:00,76.17,76.26,76.17,76.26,108520.0,55.7413,55.8072,55.7413,55.8072,108520.0
2018-10-10 12:35:00,76.27,76.3,76.22,76.24,81005.0,55.8145,55.8365,55.7779,55.7926,81005.0
2018-10-10 12:40:00,76.24,76.26,76.15,76.16,105600.0,55.7926,55.8072,55.7267,55.734,105600.0
2018-10-10 12:45:00,76.17,76.34,76.16,76.29,152568.0,55.7413,55.8657,55.734,55.8291,152568.0
2018-10-10 12:50:00,76.29,76.39,76.28,76.33,89900.0,55.8291,55.9023,55.8218,55.8584,89900.0
2018-10-10 12:55:00,76.33,76.38,76.25,76.25,67249.0,55.8584,55.895,55.7999,55.7999,67249.0
2018-10-10 13:00:00,76.24,76.28,76.07,76.07,151658.0,55.7926,55.8218,55.6682,55.6682,151658.0
2018-10-10 13:05:00,76.08,76.14,76.06,76.13,88450.0,55.6755,55.7194,55.6608,55.7121,88450.0
2018-10-10 13:10:00,76.13,76.26,76.1,76.23,198335.0,55.7121,55.8072,55.6901,55.7852,198335.0
2018-10-10 13:15:00,76.22,76.4,76.2,76.37,177361.0,55.7779,55.9096,55.7633,55.8877,177361.0
2018-10-10 13:20:00,76.38,76.51,76.38,76.5,141773.0,55.895,55.9901,55.895,55.9828,141773.0
2018-10-10 13:25:00,76.51,76.51,76.31,76.33,200304.0,55.9901,55.9901,55.8438,55.8584,200304.0
2018-10-10 13:30:00,76.33,76.36,76.26,76.32,123022.0,55.8584,55.8804,55.8072,55.8511,123022.0
2018-10-10 13:35:00,76.32,76.35,76.26,76.27,78271.0,55.8511,55.8731,55.8072,55.8145,78271.0
2018-10-10 13:40:00,76.28,76.3,76.14,76.17,100042.0,55.8218,55.8365,55.7194,55.7413,100042.0
2018-10-10 13:45:00,76.17,76.29,76.16,76.25,167621.0,55.7413,55.8291,55.734,55.7999,167621.0
2018-10-10 13:50:00,76.25,76.27,76.21,76.24,59265.0,55.7999,55.8145,55.7706,55.7926,59265.0
2018-10-10 13:55:00,76.23,76.24,76.04,76.08,506762.0,55.7852,55.7926,55.6462,55.6755,506762.0
2018-10-10 14:00:00,76.08,76.11,75.99,75.99,175614.0,55.6755,55.6974,55.6096,55.6096,175614.0
2018-10-10 14:05:00,75.98,75.99,75.85,75.86,361227.0,55.6023,55.6096,55.5072,55.5145,361227.0
2018-10-10 14:10:00,75.86,75.95,75.82,75.85,240826.0,55.5145,55.5803,55.4852,55.5072,240826.0
2018-10-10 14:15:00,75.84,75.97,75.82,75.91,179337.0,55.4998,55.595,55.4852,55.5511,179337.0
2018-10-10 14:20:00,75.91,75.92,75.67,75.79,346156.0,55.5511,55.5584,55.3754,55.4632,346156.0
2018-10-10 14:25:00,75.79,75.82,75.68,75.79,205394.0,55.4632,55.4852,55.3827,55.4632,205394.0
2018-10-10 14:30:00,75.78,75.88,75.74,75.74,201162.0,55.4559,55.5291,55.4267,55.4267,201162.0
2018-10-10 14:35:00,75.75,75.81,75.58,75.59,276572.0,55.434,55.4779,55.3096,55.3169,276572.0
2018-10-10 14:40:00,75.59,75.6,75.46,75.5,553986.0,55.3169,55.3242,55.2218,55.251,553986.0
2018-10-10 14:45:00,75.5,75.61,75.47,75.54,545270.0,55.251,55.3315,55.2291,55.2803,545270.0
2018-10-10 14:50:00,75.53,75.64,75.51,75.62,213372.0,55.273,55.3535,55.2583,55.3388,213372.0
2018-10-10 14:55:00,75.62,75.69,75.58,75.64,118024.0,55.3388,55.3901,55.3096,55.3535,118024.0
2018-10-10 15:00:00,75.63,75.63,75.54,75.61,246936.0,55.3462,55.3462,55.2803,55.3315,246936.0
2018-10-10 15:05:00,75.61,75.68,75.46,75.51,250188.0,55.3315,55.3827,55.2218,55.2583,250188.0
2018-10-10 15:10:00,75.51,75.51,75.29,75.37,419881.0,55.2583,55.2583,55.0973,55.1559,419881.0
2018-10-10 15:15:00,75.36,75.41,75.28,75.37,387035.0,55.1486,55.1852,55.09,55.1559,387035.0
2018-10-10 15:20:00,75.37,75.49,75.37,75.4,678624.0,55.1559,55.2437,55.1559,55.1778,678624.0
2018-10-10 15:25:00,75.4,75.49,75.26,75.46,632466.0,55.1778,55.2437,55.0754,55.2218,632466.0
2018-10-10 15:30:00,75.47,75.49,75.33,75.33,521467.0,55.2291,55.2437,55.1266,55.1266,521467.0
2018-10-10 15:35:00,75.32,75.35,75.27,75.31,460301.0,55.1193,55.1413,55.0827,55.112,460301.0
2018-10-10 15:40:00,75.31,75.31,75.16,75.24,872230.0,55.112,55.112,55.0022,55.0608,872230.0
2018-10-10 15:45:00,75.24,75.49,75.07,75.47,1718698.0,55.0608,55.2437,54.9363,55.2291,1718698.0
2018-10-10 15:50:00,75.47,75.5,75.23,75.25,768788.0,55.2291,55.251,55.0534,55.0681,768788.0
2018-10-10 15:55:00,75.24,75.25,75.0,75.1,1770466.0,55.0608,55.0681,54.8851,54.9583,1770466.0
2018-10-11 09:30:00,74.62,74.66,74.04,74.24,991017.0,54.607,54.6363,54.1826,54.329,991017.0
2018-10-11 09:35:00,74.24,74.3,73.77,73.81,788243.0,54.329,54.3729,53.985,54.0143,788243.0
2018-10-11 09:40:00,73.81,74.08,73.75,74.05,400476.0,54.0143,54.2119,53.9704,54.1899,400476.0
2018-10-11 09:45:00,74.04,74.29,73.97,74.28,577711.0,54.1826,54.3655,54.1314,54.3582,577711.0
2018-10-11 09:50:00,74.29,74.5,74.28,74.36,417153.0,54.3655,54.5192,54.3582,54.4168,417153.0
2018-10-11 09:55:00,74.36,74.67,74.26,74.61,272060.0,54.4168,54.6436,54.3436,54.5997,272060.0
2018-10-11 10:00:00,74.6,74.64,74.25,74.28,390282.0,54.5924,54.6217,54.3363,54.3582,390282.0
2018-10-11 10:05:00,74.28,74.4,74.21,74.3,288721.0,54.3582,54.446,54.307,54.3729,288721.0
2018-10-11 10:10:00,74.3,74.34,74.09,74.15,291831.0,54.3729,54.4021,54.2192,54.2631,291831.0
2018-10-11 10:15:00,74.15,74.24,74.0,74.1,340449.0,54.2631,54.329,54.1533,54.2265,340449.0
2018-10-11 10:20:00,74.1,74.1,73.77,73.78,256328.0,54.2265,54.2265,53.985,53.9923,256328.0
2018-10-11 10:25:00,73.78,74.09,73.73,74.09,263688.0,53.9923,54.2192,53.9557,54.2192,263688.0
2018-10-11 10:30:00,74.08,74.2,73.97,74.08,230800.0,54.2119,54.2997,54.1314,54.2119,230800.0
2018-10-11 10:35:00,74.09,74.15,73.93,73.98,189548.0,54.2192,54.2631,54.1021,54.1387,189548.0
2018-10-11 10:40:00,73.98,74.1,73.93,74.03,239852.0,54.1387,54.2265,54.1021,54.1753,239852.0
2018-10-11 10:45:00,74.03,74.07,73.78,73.78,392483.0,54.1753,54.2045,53.9923,53.9923,392483.0
2018-10-11 10:50:00,73.77,73.9,73.68,73.77,387952.0,53.985,54.0801,53.9191,53.985,387952.0
2018-10-11 10:55:00,73.77,73.8,73.63,73.66,305945.0,53.985,54.007,53.8826,53.9045,305945.0
2018-10-11 11:00:00,73.7,73.8,73.46,73.54,603636.0,53.9338,54.007,53.7581,53.8167,603636.0
2018-10-11 11:05:00,73.53,73.6,73.32,73.36,486970.0,53.8094,53.8606,53.6557,53.685,486970.0
2018-10-11 11:10:00,73.35,73.36,73.07,73.11,473032.0,53.6777,53.685,53.4727,53.502,473032.0
2018-10-11 11:15:00,73.11,73.34,73.08,73.28,595631.0,53.502,53.6703,53.4801,53.6264,595631.0
2018-10-11 11:20:00,73.28,73.46,73.23,73.45,349951.0,53.6264,53.7581,53.5898,53.7508,349951.0
2018-10-11 11:25:00,73.44,73.45,73.21,73.24,308656.0,53.7435,53.7508,53.5752,53.5972,308656.0
2018-10-11 11:30:00,73.24,73.43,73.19,73.42,171664.0,53.5972,53.7362,53.5606,53.7289,171664.0
2018-10-11 11:35:00,73.41,73.41,73.19,73.37,379998.0,53.7216,53.7216,53.5606,53.6923,379998.0
2018-10-11 11:40:00,73.38,73.54,73.36,73.4,175818.0,53.6996,53.8167,53.685,53.7142,175818.0
2018-10-11 11:45:00,73.4,73.73,73.31,73.72,346313.0,53.7142,53.9557,53.6484,53.9484,346313.0
2018-10-11 11:50:00,73.71,73.78,73.58,73.71,306307.0,53.9411,53.9923,53.846,53.9411,306307.0
2018-10-11 11:55:00,73.72,73.75,73.65,73.72,229701.0,53.9484,53.9704,53.8972,53.9484,229701.0
2018-10-11 12:00:00,73.72,73.82,73.67,73.73,174274.0,53.9484,54.0216,53.9118,53.9557,174274.0
2018-10-11 12:05:00,73.74,73.83,73.66,73.68,282052.0,53.9631,54.0289,53.9045,53.9191,282052.0
2018-10-11 12:10:00,73.69,73.92,73.69,73.92,143399.0,53.9265,54.0948,53.9265,54.0948,143399.0
2018-10-11 12:15:00,73.92,74.0,73.83,73.92,183666.0,54.0948,54.1533,54.0289,54.0948,183666.0
2018-10-11 12:20:00,73.92,74.25,73.92,74.23,339193.0,54.0948,54.3363,54.0948,54.3216,339193.0
2018-10-11 12:25:00,74.23,74.26,74.14,74.14,186519.0,54.3216,54.3436,54.2558,54.2558,186519.0
2018-10-11 12:30:00,74.14,74.2,74.02,74.06,173095.0,54.2558,54.2997,54.168,54.1972,173095.0
2018-10-11 12:35:00,74.05,74.09,73.84,73.85,265729.0,54.1899,54.2192,54.0362,54.0436,265729.0
2018-10-11 12:40:00,73.85,73.98,73.82,73.96,205655.0,54.0436,54.1387,54.0216,54.124,205655.0
2018-10-11 12:45:00,73.97,73.98,73.81,73.84,157497.0,54.1314,54.1387,54.0143,54.0362,157497.0
2018-10-11 12:50:00,73.85,73.99,73.84,73.96,154377.0,54.0436,54.146,54.0362,54.124,154377.0
2018-10-11 12:55:00,73.96,73.97,73.84,73.88,211266.0,54.124,54.1314,54.0362,54.0655,211266.0
2018-10-11 13:00:00,73.87,73.87,73.66,73.66,109398.0,54.0582,54.0582,53.9045,53.9045,109398.0
2018-10-11 13:05:00,73.66,73.77,73.6,73.75,240525.0,53.9045,53.985,53.8606,53.9704,240525.0
2018-10-11 13:10:00,73.75,73.95,73.69,73.95,106343.0,53.9704,54.1167,53.9265,54.1167,106343.0
2018-10-11 13:15:00,73.96,74.02,73.93,73.94,106641.0,54.124,54.168,54.1021,54.1094,106641.0
2018-10-11 13:20:00,73.94,73.98,73.85,73.85,120502.0,54.1094,54.1387,54.0436,54.0436,120502.0
2018-10-11 13:25:00,73.84,73.87,73.76,73.82,151763.0,54.0362,54.0582,53.9777,54.0216,151763.0
2018-10-11 13:30:00,73.83,73.89,73.73,73.74,107955.0,54.0289,54.0728,53.9557,53.9631,107955.0
2018-10-11 13:35:00,73.74,73.81,73.68,73.81,104999.0,53.9631,54.0143,53.9191,54.0143,104999.0
2018-10-11 13:40:00,73.82,73.82,73.66,73.69,63435.0,54.0216,54.0216,53.9045,53.9265,63435.0
2018-10-11 13:45:00,73.7,73.73,73.6,73.61,146171.0,53.9338,53.9557,53.8606,53.8679,146171.0
2018-10-11 13:50:00,73.61,73.67,73.5,73.67,305651.0,53.8679,53.9118,53.7874,53.9118,305651.0
2018-10-11 13:55:00,73.65,73.79,73.56,73.78,142289.0,53.8972,53.9996,53.8313,53.9923,142289.0
2018-10-11 14:00:00,73.78,73.79,73.59,73.62,210769.0,53.9923,53.9996,53.8533,53.8752,210769.0
2018-10-11 14:05:00,73.62,73.7,73.48,73.53,169836.0,53.8752,53.9338,53.7728,53.8094,169836.0
2018-10-11 14:10:00,73.53,73.55,73.34,73.43,312842.0,53.8094,53.824,53.6703,53.7362,312842.0
2018-10-11 14:15:00,73.43,73.48,73.29,73.44,225336.0,53.7362,53.7728,53.6337,53.7435,225336.0
2018-10-11 14:20:00,73.44,73.53,73.33,73.33,227385.0,53.7435,53.8094,53.663,53.663,227385.0
2018-10-11 14:25:00,73.33,73.46,73.28,73.33,441207.0,53.663,53.7581,53.6264,53.663,441207.0
2018-10-11 14:30:00,73.33,73.33,73.2,73.21,232776.0,53.663,53.663,53.5679,53.5752,232776.0
2018-10-11 14:35:00,73.21,73.21,72.96,73.0,798133.0,53.5752,53.5752,53.3922,53.4215,798133.0
2018-10-11 14:40:00,72.99,73.03,72.54,72.54,726443.0,53.4142,53.4435,53.0849,53.0849,726443.0
2018-10-11 14:45:00,72.54,72.89,72.26,72.75,1106068.0,53.0849,53.341,52.88,53.2386,1106068.0
2018-10-11 14:50:00,72.74,73.03,72.65,72.86,814621.0,53.2313,53.4435,53.1654,53.3191,814621.0
2018-10-11 14:55:00,72.86,72.89,72.61,72.83,367840.0,53.3191,53.341,53.1361,53.2971,367840.0
2018-10-11 15:00:00,72.82,73.17,72.67,73.16,504312.0,53.2898,53.5459,53.18,53.5386,504312.0
2018-10-11 15:05:00,73.16,73.16,72.97,72.97,260649.0,53.5386,53.5386,53.3996,53.3996,260649.0
2018-10-11 15:10:00,72.97,73.26,72.79,73.19,316100.0,53.3996,53.6118,53.2678,53.5606,316100.0
2018-10-11 15:15:00,73.18,73.54,73.12,73.41,1098546.0,53.5532,53.8167,53.5093,53.7216,1098546.0
2018-10-11 15:20:00,73.41,73.44,73.12,73.25,870553.0,53.7216,53.7435,53.5093,53.6045,870553.0
2018-10-11 15:25:00,73.25,73.29,73.14,73.21,492203.0,53.6045,53.6337,53.524,53.5752,492203.0
2018-10-11 15:30:00,73.21,73.25,73.04,73.13,808499.0,53.5752,53.6045,53.4508,53.5167,808499.0
2018-10-11 15:35:00,73.12,73.19,72.85,73.14,978661.0,53.5093,53.5606,53.3117,53.524,978661.0
2018-10-11 15:40:00,73.14,73.14,72.88,72.9,786937.0,53.524,53.524,53.3337,53.3483,786937.0
2018-10-11 15:45:00,72.9,73.16,72.77,72.8,1268513.0,53.3483,53.5386,53.2532,53.2752,1268513.0
2018-10-11 15:50:00,72.81,73.04,72.78,72.89,1178363.0,53.2825,53.4508,53.2605,53.341,1178363.0
2018-10-11 15:55:00,72.89,72.95,72.69,72.74,2272301.0,53.341,53.3849,53.1947,53.2313,2272301.0
2018-10-12 09:30:00,73.61,73.71,73.35,73.37,770980.0,53.8679,53.9411,53.6777,53.6923,770980.0
2018-10-12 09:35:00,73.37,73.58,73.24,73.37,500067.0,53.6923,53.846,53.5972,53.6923,500067.0
2018-10-12 09:40:00,73.36,73.65,73.36,73.56,398436.0,53.685,53.8972,53.685,53.8313,398436.0
2018-10-12 09:45:00,73.56,73.74,73.46,73.67,377430.0,53.8313,53.9631,53.7581,53.9118,377430.0
2018-10-12 09:50:00,73.67,73.71,73.5,73.7,229708.0,53.9118,53.9411,53.7874,53.9338,229708.0
2018-10-12 09:55:00,73.7,73.71,73.54,73.66,362902.0,53.9338,53.9411,53.8167,53.9045,362902.0
2018-10-12 10:00:00,73.66,73.66,73.46,73.52,481901.0,53.9045,53.9045,53.7581,53.8021,481901.0
2018-10-12 10:05:00,73.51,73.51,73.28,73.38,291729.0,53.7947,53.7947,53.6264,53.6996,291729.0
2018-10-12 10:10:00,73.39,73.39,73.17,73.2,164920.0,53.7069,53.7069,53.5459,53.5679,164920.0
2018-10-12 10:15:00,73.21,73.21,73.12,73.14,241944.0,53.5752,53.5752,53.5093,53.524,241944.0
2018-10-12 10:20:00,73.15,73.25,73.11,73.15,170318.0,53.5313,53.6045,53.502,53.5313,170318.0
2018-10-12 10:25:00,73.15,73.15,72.93,72.93,194231.0,53.5313,53.5313,53.3703,53.3703,194231.0
2018-10-12 10:30:00,72.93,73.09,72.9,73.09,229893.0,53.3703,53.4874,53.3483,53.4874,229893.0
2018-10-12 10:35:00,73.09,73.3,73.06,73.22,174071.0,53.4874,53.6411,53.4654,53.5825,174071.0
2018-10-12 10:40:00,73.23,73.25,73.09,73.22,197381.0,53.5898,53.6045,53.4874,53.5825,197381.0
2018-10-12 10:45:00,73.22,73.31,73.13,73.15,111714.0,53.5825,53.6484,53.5167,53.5313,111714.0
2018-10-12 10:50:00,73.15,73.28,73.11,73.28,185337.0,53.5313,53.6264,53.502,53.6264,185337.0
2018-10-12 10:55:00,73.28,73.3,73.23,73.25,179600.0,53.6264,53.6411,53.5898,53.6045,179600.0
2018-10-12 11:00:00,73.25,73.29,73.13,73.17,193466.0,53.6045,53.6337,53.5167,53.5459,193466.0
2018-10-12 11:05:00,73.18,73.23,73.11,73.19,179114.0,53.5532,53.5898,53.502,53.5606,179114.0
2018-10-12 11:10:00,73.19,73.3,73.15,73.3,179483.0,53.5606,53.6411,53.5313,53.6411,179483.0
2018-10-12 11:15:00,73.3,73.32,73.18,73.18,100603.0,53.6411,53.6557,53.5532,53.5532,100603.0
2018-10-12 11:20:00,73.18,73.3,73.18,73.24,187086.0,53.5532,53.6411,53.5532,53.5972,187086.0
2018-10-12 11:25:00,73.24,73.27,73.11,73.17,149402.0,53.5972,53.6191,53.502,53.5459,149402.0
2018-10-12 11:30:00,73.18,73.2,73.1,73.13,167274.0,53.5532,53.5679,53.4947,53.5167,167274.0
2018-10-12 11:35:00,73.12,73.12,72.92,72.96,320354.0,53.5093,53.5093,53.363,53.3922,320354.0
2018-10-12 11:40:00,72.95,73.0,72.84,72.86,197265.0,53.3849,53.4215,53.3044,53.3191,197265.0
2018-10-12 11:45:00,72.85,72.93,72.7,72.88,508996.0,53.3117,53.3703,53.202,53.3337,508996.0
2018-10-12 11:50:00,72.89,72.91,72.79,72.81,118933.0,53.341,53.3557,53.2678,53.2825,118933.0
2018-10-12 11:55:00,72.81,72.94,72.79,72.83,78503.0,53.2825,53.3776,53.2678,53.2971,78503.0
2018-10-12 12:00:00,72.83,72.83,72.68,72.7,214723.0,53.2971,53.2971,53.1873,53.202,214723.0
2018-10-12 12:05:00,72.7,72.72,72.56,72.64,664135.0,53.202,53.2166,53.0995,53.1581,664135.0
2018-10-12 12:10:00,72.65,72.71,72.57,72.67,151504.0,53.1654,53.2093,53.1068,53.18,151504.0
2018-10-12 12:15:00,72.66,72.67,72.54,72.57,150959.0,53.1727,53.18,53.0849,53.1068,150959.0
2018-10-12 12:20:00,72.56,72.64,72.5,72.59,223943.0,53.0995,53.1581,53.0556,53.1215,223943.0
2018-10-12 12:25:00,72.6,72.61,72.42,72.45,148727.0,53.1288,53.1361,52.9971,53.019,148727.0
2018-10-12 12:30:00,72.44,72.64,72.43,72.6,328755.0,53.0117,53.1581,53.0044,53.1288,328755.0
2018-10-12 12:35:00,72.6,72.6,72.43,72.44,151645.0,53.1288,53.1288,53.0044,53.0117,151645.0
2018-10-12 12:40:00,72.44,72.47,72.25,72.25,179923.0,53.0117,53.0337,52.8727,52.8727,179923.0
2018-10-12 12:45:00,72.24,72.26,72.07,72.08,271008.0,52.8654,52.88,52.7409,52.7483,271008.0
2018-10-12 12:50:00,72.08,72.2,71.98,72.2,203774.0,52.7483,52.8361,52.6751,52.8361,203774.0
2018-10-12 12:55:00,72.2,72.41,72.19,72.39,221048.0,52.8361,52.9898,52.8288,52.9751,221048.0
2018-10-12 13:00:00,72.37,72.47,72.23,72.47,253005.0,52.9605,53.0337,52.858,53.0337,253005.0
2018-10-12 13:05:00,72.48,72.49,72.29,72.36,194141.0,53.041,53.0483,52.9019,52.9532,194141.0
2018-10-12 13:10:00,72.37,72.47,72.31,72.33,189893.0,52.9605,53.0337,52.9166,52.9312,189893.0
2018-10-12 13:15:00,72.33,72.37,72.24,72.26,127807.0,52.9312,52.9605,52.8654,52.88,127807.0
2018-10-12 13:20:00,72.25,72.44,72.25,72.42,267600.0,52.8727,53.0117,52.8727,52.9971,267600.0
2018-10-12 13:25:00,72.42,72.44,72.23,72.23,122393.0,52.9971,53.0117,52.858,52.858,122393.0
2018-10-12 13:30:00,72.24,72.24,72.14,72.19,107056.0,52.8654,52.8654,52.7922,52.8288,107056.0
2018-10-12 13:35:00,72.18,72.18,72.0,72.09,113230.0,52.8214,52.8214,52.6897,52.7556,113230.0
2018-10-12 13:40:00,72.09,72.23,72.02,72.22,167308.0,52.7556,52.858,52.7044,52.8507,167308.0
2018-10-12 13:45:00,72.23,72.4,72.23,72.32,183391.0,52.858,52.9824,52.858,52.9239,183391.0
2018-10-12 13:50:00,72.32,72.34,72.2,72.3,120377.0,52.9239,52.9385,52.8361,52.9093,120377.0
2018-10-12 13:55:00,72.29,72.33,72.19,72.22,142450.0,52.9019,52.9312,52.8288,52.8507,142450.0
2018-10-12 14:00:00,72.23,72.26,72.04,72.1,128778.0,52.858,52.88,52.719,52.7629,128778.0
2018-10-12 14:05:00,72.1,72.16,71.99,72.05,177771.0,52.7629,52.8068,52.6824,52.7263,177771.0
2018-10-12 14:10:00,72.05,72.05,71.9,71.9,260572.0,52.7263,52.7263,52.6165,52.6165,260572.0
2018-10-12 14:15:00,71.89,72.18,71.89,72.16,228260.0,52.6092,52.8214,52.6092,52.8068,228260.0
2018-10-12 14:20:00,72.16,72.22,72.05,72.1,455841.0,52.8068,52.8507,52.7263,52.7629,455841.0
2018-10-12 14:25:00,72.1,72.33,72.03,72.33,158213.0,52.7629,52.9312,52.7117,52.9312,158213.0
2018-10-12 14:30:00,72.34,72.36,72.23,72.27,224416.0,52.9385,52.9532,52.858,52.8873,224416.0
2018-10-12 14:35:00,72.28,72.32,72.23,72.26,107122.0,52.8946,52.9239,52.858,52.88,107122.0
2018-10-12 14:40:00,72.26,72.3,72.16,72.17,149867.0,52.88,52.9093,52.8068,52.8141,149867.0
2018-10-12 14:45:00,72.17,72.24,72.13,72.23,245287.0,52.8141,52.8654,52.7849,52.858,245287.0
2018-10-12 14:50:00,72.24,72.49,72.23,72.46,410324.0,52.8654,53.0483,52.858,53.0263,410324.0
2018-10-12 14:55:00,72.47,72.52,72.4,72.44,191931.0,53.0337,53.0703,52.9824,53.0117,191931.0
2018-10-12 15:00:00,72.44,72.46,72.25,72.37,221789.0,53.0117,53.0263,52.8727,52.9605,221789.0
2018-10-12 15:05:00,72.38,72.63,72.37,72.56,330614.0,52.9678,53.1508,52.9605,53.0995,330614.0
2018-10-12 15:10:00,72.57,72.75,72.57,72.68,313823.0,53.1068,53.2386,53.1068,53.1873,313823.0
2018-10-12 15:15:00,72.67,72.67,72.55,72.62,296077.0,53.18,53.18,53.0922,53.1434,296077.0
2018-10-12 15:20:00,72.62,72.77,72.62,72.77,293879.0,53.1434,53.2532,53.1434,53.2532,293879.0
2018-10-12 15:25:00,72.78,73.0,72.78,72.9,465279.0,53.2605,53.4215,53.2605,53.3483,465279.0
2018-10-12 15:30:00,72.91,73.01,72.82,72.98,408758.0,53.3557,53.4288,53.2898,53.4069,408758.0
2018-10-12 15:35:00,72.98,72.98,72.76,72.81,552991.0,53.4069,53.4069,53.2459,53.2825,552991.0
2018-10-12 15:40:00,72.8,73.06,72.78,73.05,398663.0,53.2752,53.4654,53.2605,53.4581,398663.0
2018-10-12 15:45:00,73.05,73.16,72.91,73.06,687366.0,53.4581,53.5386,53.3557,53.4654,687366.0
2018-10-12 15:50:00,73.06,73.2,73.06,73.12,611451.0,53.4654,53.5679,53.4654,53.5093,611451.0
2018-10-12 15:55:00,73.11,73.22,72.94,72.95,1778799.0,53.502,53.5825,53.3776,53.3849,1778799.0
2018-10-15 09:30:00,72.99,73.29,72.91,72.95,450957.0,53.4142,53.6337,53.3557,53.3849,450957.0
2018-10-15 09:35:00,72.96,73.07,72.77,72.85,331747.0,53.3922,53.4727,53.2532,53.3117,331747.0
2018-10-15 09:40:00,72.85,73.04,72.82,72.9,151024.0,53.3117,53.4508,53.2898,53.3483,151024.0
2018-10-15 09:45:00,72.9,73.06,72.88,72.92,276024.0,53.3483,53.4654,53.3337,53.363,276024.0
2018-10-15 09:50:00,72.91,72.95,72.83,72.88,130630.0,53.3557,53.3849,53.2971,53.3337,130630.0
2018-10-15 09:55:00,72.87,72.89,72.62,72.64,178283.0,53.3264,53.341,53.1434,53.1581,178283.0
2018-10-15 10:00:00,72.63,72.72,72.53,72.53,235751.0,53.1508,53.2166,53.0776,53.0776,235751.0
2018-10-15 10:05:00,72.53,72.65,72.5,72.57,127006.0,53.0776,53.1654,53.0556,53.1068,127006.0
2018-10-15 10:10:00,72.58,72.67,72.54,72.57,156023.0,53.1142,53.18,53.0849,53.1068,156023.0
2018-10-15 10:15:00,72.57,72.69,72.52,72.52,122350.0,53.1068,53.1947,53.0703,53.0703,122350.0
2018-10-15 10:20:00,72.53,72.76,72.53,72.73,104636.0,53.0776,53.2459,53.0776,53.2239,104636.0
2018-10-15 10:25:00,72.74,72.85,72.73,72.8,95506.0,53.2313,53.3117,53.2239,53.2752,95506.0
2018-10-15 10:30:00,72.79,72.89,72.74,72.88,120055.0,53.2678,53.341,53.2313,53.3337,120055.0
2018-10-15 10:35:00,72.87,72.96,72.82,72.87,109337.0,53.3264,53.3922,53.2898,53.3264,109337.0
2018-10-15 10:40:00,72.87,72.9,72.75,72.75,73864.0,53.3264,53.3483,53.2386,53.2386,73864.0
2018-10-15 10:45:00,72.76,72.82,72.66,72.66,99771.0,53.2459,53.2898,53.1727,53.1727,99771.0
2018-10-15 10:50:00,72.65,72.71,72.58,72.7,124041.0,53.1654,53.2093,53.1142,53.202,124041.0
2018-10-15 10:55:00,72.7,72.76,72.69,72.71,59337.0,53.202,53.2459,53.1947,53.2093,59337.0
2018-10-15 11:00:00,72.72,72.8,72.71,72.73,102521.0,53.2166,53.2752,53.2093,53.2239,102521.0
2018-10-15 11:05:00,72.74,72.85,72.72,72.82,78079.0,53.2313,53.3117,53.2166,53.2898,78079.0
2018-10-15 11:10:00,72.82,72.83,72.76,72.77,58044.0,53.2898,53.2971,53.2459,53.2532,58044.0
2018-10-15 11:15:00,72.78,72.89,72.77,72.84,109624.0,53.2605,53.341,53.2532,53.3044,109624.0
2018-10-15 11:20:00,72.85,72.98,72.85,72.96,68080.0,53.3117,53.4069,53.3117,53.3922,68080.0
2018-10-15 11:25:00,72.96,73.11,72.92,73.04,102970.0,53.3922,53.502,53.363,53.4508,102970.0
2018-10-15 11:30:00,73.05,73.08,72.96,72.98,67104.0,53.4581,53.4801,53.3922,53.4069,67104.0
2018-10-15 11:35:00,72.97,73.03,72.9,72.9,94420.0,53.3996,53.4435,53.3483,53.3483,94420.0
2018-10-15 11:40:00,72.9,72.93,72.82,72.85,53635.0,53.3483,53.3703,53.2898,53.3117,53635.0
2018-10-15 11:45:00,72.85,72.87,72.73,72.74,58138.0,53.3117,53.3264,53.2239,53.2313,58138.0
2018-10-15 11:50:00,72.75,72.75,72.55,72.55,106283.0,53.2386,53.2386,53.0922,53.0922,106283.0
2018-10-15 11:55:00,72.56,72.56,72.46,72.5,154978.0,53.0995,53.0995,53.0263,53.0556,154978.0
2018-10-15 12:00:00,72.49,72.54,72.42,72.54,81219.0,53.0483,53.0849,52.9971,53.0849,81219.0
2018-10-15 12:05:00,72.53,72.56,72.46,72.52,86458.0,53.0776,53.0995,53.0263,53.0703,86458.0
2018-10-15 12:10:00,72.52,72.57,72.41,72.46,107782.0,53.0703,53.1068,52.9898,53.0263,107782.0
2018-10-15 12:15:00,72.45,72.56,72.45,72.52,198551.0,53.019,53.0995,53.019,53.0703,198551.0
2018-10-15 12:20:00,72.52,72.59,72.5,72.56,124973.0,53.0703,53.1215,53.0556,53.0995,124973.0
2018-10-15 12:25:00,72.56,72.64,72.54,72.6,69320.0,53.0995,53.1581,53.0849,53.1288,69320.0
2018-10-15 12:30:00,72.61,72.72,72.57,72.72,84028.0,53.1361,53.2166,53.1068,53.2166,84028.0
2018-10-15 12:35:00,72.71,72.74,72.66,72.68,54653.0,53.2093,53.2313,53.1727,53.1873,54653.0
2018-10-15 12:40:00,72.67,72.69,72.59,72.64,24083.0,53.18,53.1947,53.1215,53.1581,24083.0
2018-10-15 12:45:00,72.65,72.68,72.57,72.67,75258.0,53.1654,53.1873,53.1068,53.18,75258.0
2018-10-15 12:50:00,72.67,72.68,72.59,72.6,61624.0,53.18,53.1873,53.1215,53.1288,61624.0
2018-10-15 12:55:00,72.59,72.62,72.53,72.54,72200.0,53.1215,53.1434,53.0776,53.0849,72200.0
2018-10-15 13:00:00,72.54,72.68,72.54,72.67,99344.0,53.0849,53.1873,53.0849,53.18,99344.0
2018-10-15 13:05:00,72.67,72.7,72.62,72.68,96057.0,53.18,53.202,53.1434,53.1873,96057.0
2018-10-15 13:10:00,72.69,72.75,72.68,72.73,77286.0,53.1947,53.2386,53.1873,53.2239,77286.0
2018-10-15 13:15:00,72.71,72.73,72.69,72.73,63422.0,53.2093,53.2239,53.1947,53.2239,63422.0
2018-10-15 13:20:00,72.72,72.72,72.6,72.62,70454.0,53.2166,53.2166,53.1288,53.1434,70454.0
2018-10-15 13:25:00,72.62,72.64,72.57,72.64,59286.0,53.1434,53.1581,53.1068,53.1581,59286.0
2018-10-15 13:30:00,72.63,72.81,72.61,72.8,88070.0,53.1508,53.2825,53.1361,53.2752,88070.0
2018-10-15 13:35:00,72.79,72.79,72.72,72.76,91420.0,53.2678,53.2678,53.2166,53.2459,91420.0
2018-10-15 13:40:00,72.76,72.86,72.75,72.79,114793.0,53.2459,53.3191,53.2386,53.2678,114793.0
2018-10-15 13:45:00,72.8,72.83,72.77,72.82,110460.0,53.2752,53.2971,53.2532,53.2898,110460.0
2018-10-15 13:50:00,72.83,72.83,72.72,72.75,85518.0,53.2971,53.2971,53.2166,53.2386,85518.0
2018-10-15 13:55:00,72.75,72.87,72.74,72.83,52162.0,53.2386,53.3264,53.2313,53.2971,52162.0
2018-10-15 14:00:00,72.83,72.84,72.68,72.74,98345.0,53.2971,53.3044,53.1873,53.2313,98345.0
2018-10-15 14:05:00,72.74,72.74,72.66,72.7,54235.0,53.2313,53.2313,53.1727,53.202,54235.0
2018-10-15 14:10:00,72.71,72.72,72.61,72.62,76855.0,53.2093,53.2166,53.1361,53.1434,76855.0
2018-10-15 14:15:00,72.62,72.71,72.61,72.69,67281.0,53.1434,53.2093,53.1361,53.1947,67281.0
2018-10-15 14:20:00,72.69,72.75,72.69,72.72,61862.0,53.1947,53.2386,53.1947,53.2166,61862.0
2018-10-15 14:25:00,72.72,72.78,72.7,72.77,192101.0,53.2166,53.2605,53.202,53.2532,192101.0
2018-10-15 14:30:00,72.77,72.78,72.75,72.76,54923.0,53.2532,53.2605,53.2386,53.2459,54923.0
2018-10-15 14:35:00,72.76,72.77,72.71,72.76,63021.0,53.2459,53.2532,53.2093,53.2459,63021.0
2018-10-15 14:40:00,72.75,72.88,72.75,72.88,93447.0,53.2386,53.3337,53.2386,53.3337,93447.0
2018-10-15 14:45:00,72.88,72.95,72.84,72.94,82772.0,53.3337,53.3849,53.3044,53.3776,82772.0
2018-10-15 14:50:00,72.94,73.02,72.93,72.98,120469.0,53.3776,53.4362,53.3703,53.4069,120469.0
2018-10-15 14:55:00,72.97,72.98,72.89,72.9,128810.0,53.3996,53.4069,53.341,53.3483,128810.0
2018-10-15 15:00:00,72.9,72.92,72.84,72.86,121265.0,53.3483,53.363,53.3044,53.3191,121265.0
2018-10-15 15:05:00,72.85,72.93,72.77,72.8,252702.0,53.3117,53.3703,53.2532,53.2752,252702.0
2018-10-15 15:10:00,72.8,72.8,72.7,72.7,158410.0,53.2752,53.2752,53.202,53.202,158410.0
2018-10-15 15:15:00,72.71,72.76,72.62,72.62,174980.0,53.2093,53.2459,53.1434,53.1434,174980.0
2018-10-15 15:20:00,72.62,72.68,72.58,72.63,128773.0,53.1434,53.1873,53.1142,53.1508,128773.0
2018-10-15 15:25:00,72.63,72.7,72.6,72.6,114328.0,53.1508,53.202,53.1288,53.1288,114328.0
2018-10-15 15:30:00,72.61,72.64,72.52,72.56,187922.0,53.1361,53.1581,53.0703,53.0995,187922.0
2018-10-15 15:35:00,72.56,72.6,72.5,72.54,141795.0,53.0995,53.1288,53.0556,53.0849,141795.0
2018-10-15 15:40:00,72.53,72.63,72.52,72.58,148004.0,53.0776,53.1508,53.0703,53.1142,148004.0
2018-10-15 15:45:00,72.57,72.71,72.51,72.67,398788.0,53.1068,53.2093,53.0629,53.18,398788.0
2018-10-15 15:50:00,72.66,72.72,72.57,72.62,382559.0,53.1727,53.2166,53.1068,53.1434,382559.0
2018-10-15 15:55:00,72.62,72.65,72.37,72.37,742245.0,53.1434,53.1654,52.9605,52.9605,742245.0
2018-10-16 09:30:00,72.59,72.76,72.29,72.39,444103.0,53.1215,53.2459,52.9019,52.9751,444103.0
2018-10-16 09:35:00,72.4,72.69,72.37,72.45,335435.0,52.9824,53.1947,52.9605,53.019,335435.0
2018-10-16 09:40:00,72.46,72.81,72.43,72.77,276899.0,53.0263,53.2825,53.0044,53.2532,276899.0
2018-10-16 09:45:00,72.78,72.81,72.56,72.71,221169.0,53.2605,53.2825,53.0995,53.2093,221169.0
2018-10-16 09:50:00,72.7,72.72,72.58,72.66,143389.0,53.202,53.2166,53.1142,53.1727,143389.0
2018-10-16 09:55:00,72.66,72.79,72.65,72.78,108198.0,53.1727,53.2678,53.1654,53.2605,108198.0
2018-10-16 10:00:00,72.78,73.01,72.77,72.98,211449.0,53.2605,53.4288,53.2532,53.4069,211449.0
2018-10-16 10:05:00,72.98,73.04,72.91,72.93,113254.0,53.4069,53.4508,53.3557,53.3703,113254.0
2018-10-16 10:10:00,72.93,72.93,72.78,72.8,120376.0,53.3703,53.3703,53.2605,53.2752,120376.0
2018-10-16 10:15:00,72.79,72.87,72.74,72.78,95889.0,53.2678,53.3264,53.2313,53.2605,95889.0
2018-10-16 10:20:00,72.79,72.87,72.77,72.87,156638.0,53.2678,53.3264,53.2532,53.3264,156638.0
2018-10-16 10:25:00,72.89,72.89,72.67,72.68,65366.0,53.341,53.341,53.18,53.1873,65366.0
2018-10-16 10:30:00,72.67,72.71,72.61,72.67,210655.0,53.18,53.2093,53.1361,53.18,210655.0
2018-10-16 10:35:00,72.68,72.71,72.59,72.66,81316.0,53.1873,53.2093,53.1215,53.1727,81316.0
2018-10-16 10:40:00,72.66,72.83,72.63,72.81,261738.0,53.1727,53.2971,53.1508,53.2825,261738.0
2018-10-16 10:45:00,72.82,72.84,72.74,72.8,102236.0,53.2898,53.3044,53.2313,53.2752,102236.0
2018-10-16 10:50:00,72.8,72.95,72.78,72.92,101749.0,53.2752,53.3849,53.2605,53.363,101749.0
2018-10-16 10:55:00,72.93,73.01,72.92,73.01,153615.0,53.3703,53.4288,53.363,53.4288,153615.0
2018-10-16 11:00:00,73.02,73.03,72.94,72.98,160184.0,53.4362,53.4435,53.3776,53.4069,160184.0
2018-10-16 11:05:00,72.98,73.05,72.91,72.92,129730.0,53.4069,53.4581,53.3557,53.363,129730.0
2018-10-16 11:10:00,72.93,72.98,72.88,72.96,101449.0,53.3703,53.4069,53.3337,53.3922,101449.0
2018-10-16 11:15:00,72.97,72.98,72.92,72.95,49142.0,53.3996,53.4069,53.363,53.3849,49142.0
2018-10-16 11:20:00,72.95,72.99,72.89,72.99,67197.0,53.3849,53.4142,53.341,53.4142,67197.0
2018-10-16 11:25:00,72.98,73.04,72.95,73.0,104220.0,53.4069,53.4508,53.3849,53.4215,104220.0
2018-10-16 11:30:00,73.0,73.03,72.96,73.01,117222.0,53.4215,53.4435,53.3922,53.4288,117222.0
2018-10-16 11:35:00,73.0,73.01,72.92,72.93,78112.0,53.4215,53.4288,53.363,53.3703,78112.0
2018-10-16 11:40:00,72.93,72.95,72.86,72.88,57352.0,53.3703,53.3849,53.3191,53.3337,57352.0
2018-10-16 11:45:00,72.87,72.89,72.84,72.87,43510.0,53.3264,53.341,53.3044,53.3264,43510.0
2018-10-16 11:50:00,72.86,72.89,72.8,72.81,81442.0,53.3191,53.341,53.2752,53.2825,81442.0
2018-10-16 11:55:00,72.81,72.89,72.78,72.87,48498.0,53.2825,53.341,53.2605,53.3264,48498.0
2018-10-16 12:00:00,72.87,72.94,72.84,72.93,46199.0,53.3264,53.3776,53.3044,53.3703,46199.0
2018-10-16 12:05:00,72.92,73.07,72.92,73.01,91739.0,53.363,53.4727,53.363,53.4288,91739.0
2018-10-16 12:10:00,73.01,73.03,72.96,72.97,65894.0,53.4288,53.4435,53.3922,53.3996,65894.0
2018-10-16 12:15:00,72.98,72.99,72.88,72.9,37781.0,53.4069,53.4142,53.3337,53.3483,37781.0
2018-10-16 12:20:00,72.9,72.94,72.84,72.85,89584.0,53.3483,53.3776,53.3044,53.3117,89584.0
2018-10-16 12:25:00,72.84,72.85,72.75,72.79,57405.0,53.3044,53.3117,53.2386,53.2678,57405.0
2018-10-16 12:30:00,72.79,72.8,72.74,72.75,30848.0,53.2678,53.2752,53.2313,53.2386,30848.0
2018-10-16 12:35:00,72.75,72.78,72.72,72.76,55118.0,53.2386,53.2605,53.2166,53.2459,55118.0
2018-10-16 12:40:00,72.76,72.84,72.75,72.83,35275.0,53.2459,53.3044,53.2386,53.2971,35275.0
2018-10-16 12:45:00,72.84,72.86,72.78,72.82,45606.0,53.3044,53.3191,53.2605,53.2898,45606.0
2018-10-16 12:50:00,72.83,72.87,72.79,72.8,40629.0,53.2971,53.3264,53.2678,53.2752,40629.0
2018-10-16 12:55:00,72.8,72.84,72.78,72.81,34986.0,53.2752,53.3044,53.2605,53.2825,34986.0
2018-10-16 13:00:00,72.81,72.84,72.79,72.84,62447.0,53.2825,53.3044,53.2678,53.3044,62447.0
2018-10-16 13:05:00,72.84,72.85,72.78,72.79,40962.0,53.3044,53.3117,53.2605,53.2678,40962.0
2018-10-16 13:10:00,72.79,72.8,72.76,72.77,36352.0,53.2678,53.2752,53.2459,53.2532,36352.0
2018-10-16 13:15:00,72.77,72.78,72.74,72.76,29745.0,53.2532,53.2605,53.2313,53.2459,29745.0
2018-10-16 13:20:00,72.76,72.79,72.75,72.77,31321.0,53.2459,53.2678,53.2386,53.2532,31321.0
2018-10-16 13:25:00,72.76,72.79,72.72,72.79,46799.0,53.2459,53.2678,53.2166,53.2678,46799.0
2018-10-16 13:30:00,72.79,72.92,72.78,72.91,77537.0,53.2678,53.363,53.2605,53.3557,77537.0
2018-10-16 13:35:00,72.91,72.96,72.91,72.94,51216.0,53.3557,53.3922,53.3557,53.3776,51216.0
2018-10-16 13:40:00,72.94,72.97,72.93,72.95,56760.0,53.3776,53.3996,53.3703,53.3849,56760.0
2018-10-16 13:45:00,72.96,73.01,72.94,73.0,40062.0,53.3922,53.4288,53.3776,53.4215,40062.0
2018-10-16 13:50:00,73.0,73.02,72.88,72.89,76986.0,53.4215,53.4362,53.3337,53.341,76986.0
2018-10-16 13:55:00,72.88,72.9,72.8,72.83,158845.0,53.3337,53.3483,53.2752,53.2971,158845.0
2018-10-16 14:00:00,72.83,72.9,72.83,72.88,67823.0,53.2971,53.3483,53.2971,53.3337,67823.0
2018-10-16 14:05:00,72.88,72.97,72.88,72.94,59347.0,53.3337,53.3996,53.3337,53.3776,59347.0
2018-10-16 14:10:00,72.94,72.98,72.92,72.97,98204.0,53.3776,53.4069,53.363,53.3996,98204.0
2018-10-16 14:15:00,72.98,72.99,72.92,72.97,149786.0,53.4069,53.4142,53.363,53.3996,149786.0
2018-10-16 14:20:00,72.97,73.0,72.92,72.92,97429.0,53.3996,53.4215,53.363,53.363,97429.0
2018-10-16 14:25:00,72.92,72.97,72.91,72.96,162012.0,53.363,53.3996,53.3557,53.3922,162012.0
2018-10-16 14:30:00,72.97,73.02,72.97,73.02,61706.0,53.3996,53.4362,53.3996,53.4362,61706.0
2018-10-16 14:35:00,73.02,73.05,73.0,73.01,88259.0,53.4362,53.4581,53.4215,53.4288,88259.0
2018-10-16 14:40:00,73.02,73.07,73.01,73.05,120885.0,53.4362,53.4727,53.4288,53.4581,120885.0
2018-10-16 14:45:00,73.05,73.08,73.0,73.05,62391.0,53.4581,53.4801,53.4215,53.4581,62391.0
2018-10-16 14:50:00,73.05,73.05,72.93,73.0,541119.0,53.4581,53.4581,53.3703,53.4215,541119.0
2018-10-16 14:55:00,72.99,72.99,72.85,72.88,185336.0,53.4142,53.4142,53.3117,53.3337,185336.0
2018-10-16 15:00:00,72.88,72.88,72.79,72.82,207394.0,53.3337,53.3337,53.2678,53.2898,207394.0
2018-10-16 15:05:00,72.81,72.92,72.79,72.92,166764.0,53.2825,53.363,53.2678,53.363,166764.0
2018-10-16 15:10:00,72.91,72.99,72.85,72.98,132158.0,53.3557,53.4142,53.3117,53.4069,132158.0
2018-10-16 15:15:00,72.98,72.99,72.92,72.94,118708.0,53.4069,53.4142,53.363,53.3776,118708.0
2018-10-16 15:20:00,72.94,72.94,72.87,72.88,128079.0,53.3776,53.3776,53.3264,53.3337,128079.0
2018-10-16 15:25:00,72.9,72.92,72.87,72.89,98450.0,53.3483,53.363,53.3264,53.341,98450.0
2018-10-16 15:30:00,72.89,72.92,72.85,72.9,165739.0,53.341,53.363,53.3117,53.3483,165739.0
2018-10-16 15:35:00,72.9,73.03,72.9,73.03,104112.0,53.3483,53.4435,53.3483,53.4435,104112.0
2018-10-16 15:40:00,73.03,73.11,72.99,73.04,399713.0,53.4435,53.502,53.4142,53.4508,399713.0
2018-10-16 15:45:00,73.04,73.1,73.0,73.09,312480.0,53.4508,53.4947,53.4215,53.4874,312480.0
2018-10-16 15:50:00,73.1,73.12,73.01,73.04,278372.0,53.4947,53.5093,53.4288,53.4508,278372.0
2018-10-16 15:55:00,73.05,73.08,72.92,73.01,2051131.0,53.4581,53.4801,53.363,53.4288,2051131.0
2018-10-17 09:30:00,72.85,72.99,72.72,72.91,173486.0,53.3117,53.4142,53.2166,53.3557,173486.0
2018-10-17 09:35:00,72.91,72.92,72.68,72.79,261967.0,53.3557,53.363,53.1873,53.2678,261967.0
2018-10-17 09:40:00,72.8,73.05,72.79,73.05,229488.0,53.2752,53.4581,53.2678,53.4581,229488.0
2018-10-17 09:45:00,73.06,73.07,72.72,72.75,101860.0,53.4654,53.4727,53.2166,53.2386,101860.0
2018-10-17 09:50:00,72.76,72.84,72.67,72.73,169243.0,53.2459,53.3044,53.18,53.2239,169243.0
2018-10-17 09:55:00,72.73,72.77,72.55,72.55,189875.0,53.2239,53.2532,53.0922,53.0922,189875.0
2018-10-17 10:00:00,72.54,72.66,72.48,72.64,216817.0,53.0849,53.1727,53.041,53.1581,216817.0
2018-10-17 10:05:00,72.65,72.83,72.61,72.83,147555.0,53.1654,53.2971,53.1361,53.2971,147555.0
2018-10-17 10:10:00,72.83,72.86,72.64,72.65,155579.0,53.2971,53.3191,53.1581,53.1654,155579.0
2018-10-17 10:15:00,72.65,72.68,72.59,72.66,124295.0,53.1654,53.1873,53.1215,53.1727,124295.0
2018-10-17 10:20:00,72.65,72.7,72.56,72.57,185686.0,53.1654,53.202,53.0995,53.1068,185686.0
2018-10-17 10:25:00,72.57,72.61,72.52,72.61,117472.0,53.1068,53.1361,53.0703,53.1361,117472.0
2018-10-17 10:30:00,72.6,72.61,72.05,72.06,502068.0,53.1288,53.1361,52.7263,52.7336,502068.0
2018-10-17 10:35:00,72.05,72.13,71.99,72.09,204987.0,52.7263,52.7849,52.6824,52.7556,204987.0
2018-10-17 10:40:00,72.09,72.09,71.94,72.01,135450.0,52.7556,52.7556,52.6458,52.697,135450.0
2018-10-17 10:45:00,72.0,72.06,71.9,72.04,147456.0,52.6897,52.7336,52.6165,52.719,147456.0
2018-10-17 10:50:00,72.04,72.17,71.98,72.14,307653.0,52.719,52.8141,52.6751,52.7922,307653.0
2018-10-17 10:55:00,72.13,72.21,72.11,72.11,97695.0,52.7849,52.8434,52.7702,52.7702,97695.0
2018-10-17 11:00:00,72.11,72.12,71.99,72.0,182682.0,52.7702,52.7775,52.6824,52.6897,182682.0
2018-10-17 11:05:00,72.0,72.29,71.95,72.28,116713.0,52.6897,52.9019,52.6531,52.8946,116713.0
2018-10-17 11:10:00,72.28,72.33,72.19,72.24,119113.0,52.8946,52.9312,52.8288,52.8654,119113.0
2018-10-17 11:15:00,72.25,72.28,72.15,72.21,128964.0,52.8727,52.8946,52.7995,52.8434,128964.0
2018-10-17 11:20:00,72.22,72.27,72.15,72.25,70616.0,52.8507,52.8873,52.7995,52.8727,70616.0
2018-10-17 11:25:00,72.24,72.3,72.21,72.28,66334.0,52.8654,52.9093,52.8434,52.8946,66334.0
2018-10-17 11:30:00,72.29,72.32,72.16,72.19,134506.0,52.9019,52.9239,52.8068,52.8288,134506.0
2018-10-17 11:35:00,72.2,72.23,72.05,72.07,93003.0,52.8361,52.858,52.7263,52.7409,93003.0
2018-10-17 11:40:00,72.07,72.29,72.07,72.26,116542.0,52.7409,52.9019,52.7409,52.88,116542.0
2018-10-17 11:45:00,72.26,72.26,72.18,72.22,66537.0,52.88,52.88,52.8214,52.8507,66537.0
2018-10-17 11:50:00,72.22,72.22,72.11,72.11,80589.0,52.8507,52.8507,52.7702,52.7702,80589.0
2018-10-17 11:55:00,72.12,72.18,72.07,72.18,92899.0,52.7775,52.8214,52.7409,52.8214,92899.0
2018-10-17 12:00:00,72.18,72.24,72.13,72.21,94483.0,52.8214,52.8654,52.7849,52.8434,94483.0
2018-10-17 12:05:00,72.2,72.27,72.19,72.23,58935.0,52.8361,52.8873,52.8288,52.858,58935.0
2018-10-17 12:10:00,72.23,72.3,72.16,72.3,86909.0,52.858,52.9093,52.8068,52.9093,86909.0
2018-10-17 12:15:00,72.31,72.4,72.3,72.38,119868.0,52.9166,52.9824,52.9093,52.9678,119868.0
2018-10-17 12:20:00,72.38,72.4,72.33,72.38,54680.0,52.9678,52.9824,52.9312,52.9678,54680.0
2018-10-17 12:25:00,72.39,72.42,72.35,72.38,57665.0,52.9751,52.9971,52.9458,52.9678,57665.0
2018-10-17 12:30:00,72.37,72.38,72.32,72.35,58411.0,52.9605,52.9678,52.9239,52.9458,58411.0
2018-10-17 12:35:00,72.35,72.37,72.32,72.36,31923.0,52.9458,52.9605,52.9239,52.9532,31923.0
2018-10-17 12:40:00,72.37,72.49,72.37,72.42,67549.0,52.9605,53.0483,52.9605,52.9971,67549.0
2018-10-17 12:45:00,72.42,72.43,72.3,72.31,68966.0,52.9971,53.0044,52.9093,52.9166,68966.0
2018-10-17 12:50:00,72.31,72.46,72.31,72.41,37185.0,52.9166,53.0263,52.9166,52.9898,37185.0
2018-10-17 12:55:00,72.42,72.43,72.37,72.4,57044.0,52.9971,53.0044,52.9605,52.9824,57044.0
2018-10-17 13:00:00,72.4,72.41,72.34,72.38,71440.0,52.9824,52.9898,52.9385,52.9678,71440.0
2018-10-17 13:05:00,72.39,72.46,72.38,72.39,77919.0,52.9751,53.0263,52.9678,52.9751,77919.0
2018-10-17 13:10:00,72.4,72.46,72.37,72.44,67359.0,52.9824,53.0263,52.9605,53.0117,67359.0
2018-10-17 13:15:00,72.44,72.46,72.39,72.43,36646.0,53.0117,53.0263,52.9751,53.0044,36646.0
2018-10-17 13:20:00,72.43,72.47,72.41,72.44,40787.0,53.0044,53.0337,52.9898,53.0117,40787.0
2018-10-17 13:25:00,72.44,72.45,72.38,72.4,45336.0,53.0117,53.019,52.9678,52.9824,45336.0
2018-10-17 13:30:00,72.4,72.43,72.33,72.41,74879.0,52.9824,53.0044,52.9312,52.9898,74879.0
2018-10-17 13:35:00,72.4,72.47,72.36,72.43,42112.0,52.9824,53.0337,52.9532,53.0044,42112.0
2018-10-17 13:40:00,72.43,72.46,72.4,72.41,40687.0,53.0044,53.0263,52.9824,52.9898,40687.0
2018-10-17 13:45:00,72.4,72.45,72.38,72.39,53024.0,52.9824,53.019,52.9678,52.9751,53024.0
2018-10-17 13:50:00,72.4,72.46,72.38,72.39,44536.0,52.9824,53.0263,52.9678,52.9751,44536.0
2018-10-17 13:55:00,72.4,72.46,72.38,72.45,34786.0,52.9824,53.0263,52.9678,53.019,34786.0
2018-10-17 14:00:00,72.45,72.46,72.29,72.4,102160.0,53.019,53.0263,52.9019,52.9824,102160.0
2018-10-17 14:05:00,72.4,72.49,72.4,72.47,86749.0,52.9824,53.0483,52.9824,53.0337,86749.0
2018-10-17 14:10:00,72.47,72.47,72.29,72.3,99215.0,53.0337,53.0337,52.9019,52.9093,99215.0
2018-10-17 14:15:00,72.3,72.3,72.23,72.28,67935.0,52.9093,52.9093,52.858,52.8946,67935.0
2018-10-17 14:20:00,72.27,72.27,72.04,72.14,186094.0,52.8873,52.8873,52.719,52.7922,186094.0
2018-10-17 14:25:00,72.14,72.28,72.12,72.2,179213.0,52.7922,52.8946,52.7775,52.8361,179213.0
2018-10-17 14:30:00,72.2,72.29,72.16,72.2,112321.0,52.8361,52.9019,52.8068,52.8361,112321.0
2018-10-17 14:35:00,72.21,72.25,72.15,72.18,75772.0,52.8434,52.8727,52.7995,52.8214,75772.0
2018-10-17 14:40:00,72.18,72.31,72.18,72.31,126492.0,52.8214,52.9166,52.8214,52.9166,126492.0
2018-10-17 14:45:00,72.31,72.35,72.27,72.34,50361.0,52.9166,52.9458,52.8873,52.9385,50361.0
2018-10-17 14:50:00,72.33,72.44,72.3,72.42,134757.0,52.9312,53.0117,52.9093,52.9971,134757.0
2018-10-17 14:55:00,72.41,72.49,72.41,72.42,106968.0,52.9898,53.0483,52.9898,52.9971,106968.0
2018-10-17 15:00:00,72.42,72.55,72.39,72.53,887791.0,52.9971,53.0922,52.9751,53.0776,887791.0
2018-10-17 15:05:00,72.52,72.56,72.49,72.54,255858.0,53.0703,53.0995,53.0483,53.0849,255858.0
2018-10-17 15:10:00,72.54,72.56,72.48,72.5,161576.0,53.0849,53.0995,53.041,53.0556,161576.0
2018-10-17 15:15:00,72.5,72.51,72.41,72.43,145827.0,53.0556,53.0629,52.9898,53.0044,145827.0
2018-10-17 15:20:00,72.42,72.5,72.42,72.49,114613.0,52.9971,53.0556,52.9971,53.0483,114613.0
2018-10-17 15:25:00,72.49,72.54,72.46,72.51,105161.0,53.0483,53.0849,53.0263,53.0629,105161.0
2018-10-17 15:30:00,72.5,72.53,72.3,72.36,297795.0,53.0556,53.0776,52.9093,52.9532,297795.0
2018-10-17 15:35:00,72.37,72.4,72.34,72.38,161669.0,52.9605,52.9824,52.9385,52.9678,161669.0
2018-10-17 15:40:00,72.37,72.4,72.21,72.28,226664.0,52.9605,52.9824,52.8434,52.8946,226664.0
2018-10-17 15:45:00,72.27,72.39,72.24,72.36,445760.0,52.8873,52.9751,52.8654,52.9532,445760.0
2018-10-17 15:50:00,72.36,72.42,72.35,72.38,438422.0,52.9532,52.9971,52.9458,52.9678,438422.0
2018-10-17 15:55:00,72.39,72.54,72.36,72.51,1122404.0,52.9751,53.0849,52.9532,53.0629,1122404.0
2018-10-18 09:30:00,71.86,72.15,71.71,71.95,385851.0,52.5873,52.7995,52.4775,52.6531,385851.0
2018-10-18 09:35:00,71.94,71.94,71.71,71.85,305746.0,52.6458,52.6458,52.4775,52.5799,305746.0
2018-10-18 09:40:00,71.84,71.95,71.74,71.94,181721.0,52.5726,52.6531,52.4994,52.6458,181721.0
2018-10-18 09:45:00,71.93,72.25,71.89,72.16,163882.0,52.6385,52.8727,52.6092,52.8068,163882.0
2018-10-18 09:50:00,72.17,72.23,72.04,72.1,124884.0,52.8141,52.858,52.719,52.7629,124884.0
2018-10-18 09:55:00,72.1,72.2,72.05,72.07,142040.0,52.7629,52.8361,52.7263,52.7409,142040.0
2018-10-18 10:00:00,72.07,72.2,72.01,72.18,205162.0,52.7409,52.8361,52.697,52.8214,205162.0
2018-10-18 10:05:00,72.17,72.36,72.16,72.18,208172.0,52.8141,52.9532,52.8068,52.8214,208172.0
2018-10-18 10:10:00,72.17,72.38,72.17,72.36,217646.0,52.8141,52.9678,52.8141,52.9532,217646.0
2018-10-18 10:15:00,72.36,72.54,72.31,72.5,155895.0,52.9532,53.0849,52.9166,53.0556,155895.0
2018-10-18 10:20:00,72.49,72.54,72.4,72.42,123110.0,53.0483,53.0849,52.9824,52.9971,123110.0
2018-10-18 10:25:00,72.41,72.48,72.36,72.44,74724.0,52.9898,53.041,52.9532,53.0117,74724.0
2018-10-18 10:30:00,72.44,72.66,72.42,72.66,130739.0,53.0117,53.1727,52.9971,53.1727,130739.0
2018-10-18 10:35:00,72.66,72.71,72.63,72.65,138670.0,53.1727,53.2093,53.1508,53.1654,138670.0
2018-10-18 10:40:00,72.64,72.77,72.64,72.72,126464.0,53.1581,53.2532,53.1581,53.2166,126464.0
2018-10-18 10:45:00,72.73,72.81,72.66,72.66,85605.0,53.2239,53.2825,53.1727,53.1727,85605.0
2018-10-18 10:50:00,72.65,72.69,72.57,72.69,79115.0,53.1654,53.1947,53.1068,53.1947,79115.0
2018-10-18 10:55:00,72.69,72.84,72.69,72.8,127448.0,53.1947,53.3044,53.1947,53.2752,127448.0
2018-10-18 11:00:00,72.8,72.81,72.53,72.53,128979.0,53.2752,53.2825,53.0776,53.0776,128979.0
2018-10-18 11:05:00,72.53,72.61,72.48,72.55,92793.0,53.0776,53.1361,53.041,53.0922,92793.0
2018-10-18 11:10:00,72.56,72.63,72.52,72.61,43926.0,53.0995,53.1508,53.0703,53.1361,43926.0
2018-10-18 11:15:00,72.62,72.73,72.62,72.73,63143.0,53.1434,53.2239,53.1434,53.2239,63143.0
2018-10-18 11:20:00,72.73,72.74,72.61,72.63,112251.0,53.2239,53.2313,53.1361,53.1508,112251.0
2018-10-18 11:25:00,72.63,72.79,72.62,72.65,169056.0,53.1508,53.2678,53.1434,53.1654,169056.0
2018-10-18 11:30:00,72.64,72.69,72.47,72.48,365941.0,53.1581,53.1947,53.0337,53.041,365941.0
2018-10-18 11:35:00,72.48,72.49,72.38,72.48,374816.0,53.041,53.0483,52.9678,53.041,374816.0
2018-10-18 11:40:00,72.48,72.54,72.39,72.49,183332.0,53.041,53.0849,52.9751,53.0483,183332.0
2018-10-18 11:45:00,72.49,72.49,72.31,72.34,357492.0,53.0483,53.0483,52.9166,52.9385,357492.0
2018-10-18 11:50:00,72.34,72.34,72.21,72.32,228555.0,52.9385,52.9385,52.8434,52.9239,228555.0
2018-10-18 11:55:00,72.31,72.33,72.22,72.29,120982.0,52.9166,52.9312,52.8507,52.9019,120982.0
2018-10-18 12:00:00,72.28,72.34,72.23,72.33,123755.0,52.8946,52.9385,52.858,52.9312,123755.0
2018-10-18 12:05:00,72.32,72.41,72.31,72.35,125742.0,52.9239,52.9898,52.9166,52.9458,125742.0
2018-10-18 12:10:00,72.34,72.39,72.26,72.29,89700.0,52.9385,52.9751,52.88,52.9019,89700.0
2018-10-18 12:15:00,72.28,72.29,72.14,72.17,131844.0,52.8946,52.9019,52.7922,52.8141,131844.0
2018-10-18 12:20:00,72.17,72.42,72.14,72.41,105935.0,52.8141,52.9971,52.7922,52.9898,105935.0
2018-10-18 12:25:00,72.41,72.51,72.39,72.42,94029.0,52.9898,53.0629,52.9751,52.9971,94029.0
2018-10-18 12:30:00,72.41,72.43,72.34,72.41,117669.0,52.9898,53.0044,52.9385,52.9898,117669.0
2018-10-18 12:35:00,72.41,72.46,72.36,72.44,75856.0,52.9898,53.0263,52.9532,53.0117,75856.0
2018-10-18 12:40:00,72.44,72.58,72.44,72.45,119735.0,53.0117,53.1142,53.0117,53.019,119735.0
2018-10-18 12:45:00,72.46,72.47,72.38,72.4,59395.0,53.0263,53.0337,52.9678,52.9824,59395.0
2018-10-18 12:50:00,72.4,72.43,72.35,72.37,72146.0,52.9824,53.0044,52.9458,52.9605,72146.0
2018-10-18 12:55:00,72.37,72.42,72.34,72.37,43105.0,52.9605,52.9971,52.9385,52.9605,43105.0
2018-10-18 13:00:00,72.37,72.48,72.34,72.42,82326.0,52.9605,53.041,52.9385,52.9971,82326.0
2018-10-18 13:05:00,72.42,72.48,72.38,72.43,87510.0,52.9971,53.041,52.9678,53.0044,87510.0
2018-10-18 13:10:00,72.43,72.45,72.34,72.34,91330.0,53.0044,53.019,52.9385,52.9385,91330.0
2018-10-18 13:15:00,72.34,72.4,72.25,72.26,99787.0,52.9385,52.9824,52.8727,52.88,99787.0
2018-10-18 13:20:00,72.26,72.28,72.18,72.19,235231.0,52.88,52.8946,52.8214,52.8288,235231.0
2018-10-18 13:25:00,72.2,72.23,72.11,72.17,176431.0,52.8361,52.858,52.7702,52.8141,176431.0
2018-10-18 13:30:00,72.17,72.23,72.04,72.05,236010.0,52.8141,52.858,52.719,52.7263,236010.0
2018-10-18 13:35:00,72.06,72.07,71.97,72.02,214917.0,52.7336,52.7409,52.6678,52.7044,214917.0
2018-10-18 13:40:00,72.01,72.01,71.86,71.93,206822.0,52.697,52.697,52.5873,52.6385,206822.0
2018-10-18 13:45:00,71.93,72.02,71.92,72.0,212216.0,52.6385,52.7044,52.6312,52.6897,212216.0
2018-10-18 13:50:00,71.99,72.02,71.83,71.87,100138.0,52.6824,52.7044,52.5653,52.5946,100138.0
2018-10-18 13:55:00,71.87,72.02,71.87,71.95,275986.0,52.5946,52.7044,52.5946,52.6531,275986.0
2018-10-18 14:00:00,71.95,72.15,71.93,72.08,336446.0,52.6531,52.7995,52.6385,52.7483,336446.0
2018-10-18 14:05:00,72.07,72.22,72.04,72.12,368913.0,52.7409,52.8507,52.719,52.7775,368913.0
2018-10-18 14:10:00,72.11,72.11,72.02,72.03,399760.0,52.7702,52.7702,52.7044,52.7117,399760.0
2018-10-18 14:15:00,72.04,72.05,71.93,71.93,293545.0,52.719,52.7263,52.6385,52.6385,293545.0
2018-10-18 14:20:00,71.94,72.2,71.92,72.17,266407.0,52.6458,52.8361,52.6312,52.8141,266407.0
2018-10-18 14:25:00,72.16,72.17,72.08,72.13,122891.0,52.8068,52.8141,52.7483,52.7849,122891.0
2018-10-18 14:30:00,72.12,72.13,72.03,72.08,74644.0,52.7775,52.7849,52.7117,52.7483,74644.0
2018-10-18 14:35:00,72.08,72.18,72.03,72.06,90604.0,52.7483,52.8214,52.7117,52.7336,90604.0
2018-10-18 14:40:00,72.05,72.21,72.01,72.21,119192.0,52.7263,52.8434,52.697,52.8434,119192.0
2018-10-18 14:45:00,72.22,72.29,72.14,72.15,122682.0,52.8507,52.9019,52.7922,52.7995,122682.0
2018-10-18 14:50:00,72.15,72.26,72.14,72.23,69994.0,52.7995,52.88,52.7922,52.858,69994.0
2018-10-18 14:55:00,72.23,72.24,72.14,72.15,221285.0,52.858,52.8654,52.7922,52.7995,221285.0
2018-10-18 15:00:00,72.15,72.19,71.97,71.98,284840.0,52.7995,52.8288,52.6678,52.6751,284840.0
2018-10-18 15:05:00,71.98,72.0,71.93,71.96,80071.0,52.6751,52.6897,52.6385,52.6604,80071.0
2018-10-18 15:10:00,71.96,71.96,71.89,71.89,77841.0,52.6604,52.6604,52.6092,52.6092,77841.0
2018-10-18 15:15:00,71.89,72.13,71.89,72.0,129734.0,52.6092,52.7849,52.6092,52.6897,129734.0
2018-10-18 15:20:00,72.0,72.13,71.99,72.12,134392.0,52.6897,52.7849,52.6824,52.7775,134392.0
2018-10-18 15:25:00,72.12,72.17,72.07,72.08,171053.0,52.7775,52.8141,52.7409,52.7483,171053.0
2018-10-18 15:30:00,72.08,72.11,71.98,72.01,166220.0,52.7483,52.7702,52.6751,52.697,166220.0
2018-10-18 15:35:00,72.01,72.15,71.97,72.15,232194.0,52.697,52.7995,52.6678,52.7995,232194.0
2018-10-18 15:40:00,72.16,72.23,72.08,72.1,293045.0,52.8068,52.858,52.7483,52.7629,293045.0
2018-10-18 15:45:00,72.09,72.21,72.08,72.16,363302.0,52.7556,52.8434,52.7483,52.8068,363302.0
2018-10-18 15:50:00,72.16,72.16,72.09,72.13,352413.0,52.8068,52.8068,52.7556,52.7849,352413.0
2018-10-18 15:55:00,72.13,72.18,72.08,72.18,724850.0,52.7849,52.8214,52.7483,52.8214,724850.0
2018-10-19 09:30:00,71.81,72.25,71.76,72.16,406044.0,52.5507,52.8727,52.5141,52.8068,406044.0
2018-10-19 09:35:00,72.18,72.33,72.08,72.22,306865.0,52.8214,52.9312,52.7483,52.8507,306865.0
2018-10-19 09:40:00,72.18,72.35,72.13,72.31,309587.0,52.8214,52.9458,52.7849,52.9166,309587.0
2018-10-19 09:45:00,72.32,72.46,72.27,72.37,439730.0,52.9239,53.0263,52.8873,52.9605,439730.0
2018-10-19 09:50:00,72.39,72.51,72.37,72.5,370623.0,52.9751,53.0629,52.9605,53.0556,370623.0
2018-10-19 09:55:00,72.51,72.51,72.37,72.39,234291.0,53.0629,53.0629,52.9605,52.9751,234291.0
2018-10-19 10:00:00,72.4,72.58,72.4,72.54,160344.0,52.9824,53.1142,52.9824,53.0849,160344.0
2018-10-19 10:05:00,72.54,72.56,72.37,72.43,141734.0,53.0849,53.0995,52.9605,53.0044,141734.0
2018-10-19 10:10:00,72.43,72.44,72.25,72.26,158088.0,53.0044,53.0117,52.8727,52.88,158088.0
2018-10-19 10:15:00,72.26,72.33,72.24,72.3,131675.0,52.88,52.9312,52.8654,52.9093,131675.0
2018-10-19 10:20:00,72.31,72.36,72.26,72.26,104240.0,52.9166,52.9532,52.88,52.88,104240.0
2018-10-19 10:25:00,72.26,72.3,72.09,72.18,179420.0,52.88,52.9093,52.7556,52.8214,179420.0
2018-10-19 10:30:00,72.18,72.41,72.17,72.37,138918.0,52.8214,52.9898,52.8141,52.9605,138918.0
2018-10-19 10:35:00,72.38,72.38,72.25,72.29,82033.0,52.9678,52.9678,52.8727,52.9019,82033.0
2018-10-19 10:40:00,72.29,72.34,72.25,72.29,80554.0,52.9019,52.9385,52.8727,52.9019,80554.0
2018-10-19 10:45:00,72.28,72.3,72.22,72.23,78626.0,52.8946,52.9093,52.8507,52.858,78626.0
2018-10-19 10:50:00,72.23,72.29,72.18,72.21,107143.0,52.858,52.9019,52.8214,52.8434,107143.0
2018-10-19 10:55:00,72.21,72.4,72.2,72.4,112354.0,52.8434,52.9824,52.8361,52.9824,112354.0
2018-10-19 11:00:00,72.42,72.45,72.3,72.3,89484.0,52.9971,53.019,52.9093,52.9093,89484.0
2018-10-19 11:05:00,72.3,72.4,72.3,72.36,54039.0,52.9093,52.9824,52.9093,52.9532,54039.0
2018-10-19 11:10:00,72.36,72.48,72.34,72.48,45122.0,52.9532,53.041,52.9385,53.041,45122.0
2018-10-19 11:15:00,72.48,72.52,72.39,72.39,60347.0,53.041,53.0703,52.9751,52.9751,60347.0
2018-10-19 11:20:00,72.4,72.42,72.21,72.22,79052.0,52.9824,52.9971,52.8434,52.8507,79052.0
2018-10-19 11:25:00,72.22,72.26,72.16,72.21,99065.0,52.8507,52.88,52.8068,52.8434,99065.0
2018-10-19 11:30:00,72.22,72.23,72.1,72.15,104809.0,52.8507,52.858,52.7629,52.7995,104809.0
2018-10-19 11:35:00,72.16,72.16,71.99,72.01,105886.0,52.8068,52.8068,52.6824,52.697,105886.0
2018-10-19 11:40:00,72.02,72.04,71.91,72.01,160508.0,52.7044,52.719,52.6239,52.697,160508.0
2018-10-19 11:45:00,72.0,72.1,72.0,72.09,92499.0,52.6897,52.7629,52.6897,52.7556,92499.0
2018-10-19 11:50:00,72.1,72.21,72.1,72.17,83201.0,52.7629,52.8434,52.7629,52.8141,83201.0
2018-10-19 11:55:00,72.17,72.36,72.16,72.31,82447.0,52.8141,52.9532,52.8068,52.9166,82447.0
2018-10-19 12:00:00,72.32,72.36,72.24,72.24,73050.0,52.9239,52.9532,52.8654,52.8654,73050.0
2018-10-19 12:05:00,72.25,72.3,72.16,72.19,83427.0,52.8727,52.9093,52.8068,52.8288,83427.0
2018-10-19 12:10:00,72.2,72.21,72.06,72.11,52221.0,52.8361,52.8434,52.7336,52.7702,52221.0
2018-10-19 12:15:00,72.11,72.16,72.04,72.12,119608.0,52.7702,52.8068,52.719,52.7775,119608.0
2018-10-19 12:20:00,72.11,72.11,71.99,72.0,79811.0,52.7702,52.7702,52.6824,52.6897,79811.0
2018-10-19 12:25:00,71.99,72.02,71.92,71.92,124020.0,52.6824,52.7044,52.6312,52.6312,124020.0
2018-10-19 12:30:00,71.92,71.99,71.86,71.87,97014.0,52.6312,52.6824,52.5873,52.5946,97014.0
2018-10-19 12:35:00,71.87,71.95,71.85,71.93,91968.0,52.5946,52.6531,52.5799,52.6385,91968.0
2018-10-19 12:40:00,71.92,71.98,71.86,71.95,68574.0,52.6312,52.6751,52.5873,52.6531,68574.0
2018-10-19 12:45:00,71.95,72.04,71.94,71.99,59026.0,52.6531,52.719,52.6458,52.6824,59026.0
2018-10-19 12:50:00,71.99,72.0,71.91,71.99,59638.0,52.6824,52.6897,52.6239,52.6824,59638.0
2018-10-19 12:55:00,71.98,72.04,71.97,71.97,78166.0,52.6751,52.719,52.6678,52.6678,78166.0
2018-10-19 13:00:00,71.97,71.97,71.88,71.93,61138.0,52.6678,52.6678,52.6019,52.6385,61138.0
2018-10-19 13:05:00,71.94,71.96,71.82,71.9,107857.0,52.6458,52.6604,52.558,52.6165,107857.0
2018-10-19 13:10:00,71.9,72.02,71.9,71.99,77240.0,52.6165,52.7044,52.6165,52.6824,77240.0
2018-10-19 13:15:00,72.0,72.08,71.97,72.02,74170.0,52.6897,52.7483,52.6678,52.7044,74170.0
2018-10-19 13:20:00,72.03,72.03,71.96,71.98,34080.0,52.7117,52.7117,52.6604,52.6751,34080.0
2018-10-19 13:25:00,71.98,72.04,71.94,72.0,44088.0,52.6751,52.719,52.6458,52.6897,44088.0
2018-10-19 13:30:00,72.0,72.02,71.95,71.96,53576.0,52.6897,52.7044,52.6531,52.6604,53576.0
2018-10-19 13:35:00,71.95,71.95,71.9,71.9,38167.0,52.6531,52.6531,52.6165,52.6165,38167.0
2018-10-19 13:40:00,71.89,71.97,71.88,71.91,88392.0,52.6092,52.6678,52.6019,52.6239,88392.0
2018-10-19 13:45:00,71.9,71.96,71.88,71.94,68169.0,52.6165,52.6604,52.6019,52.6458,68169.0
2018-10-19 13:50:00,71.94,71.96,71.86,71.88,27809.0,52.6458,52.6604,52.5873,52.6019,27809.0
2018-10-19 13:55:00,71.87,71.89,71.84,71.87,36703.0,52.5946,52.6092,52.5726,52.5946,36703.0
2018-10-19 14:00:00,71.86,71.87,71.72,71.72,80887.0,52.5873,52.5946,52.4848,52.4848,80887.0
2018-10-19 14:05:00,71.72,71.73,71.55,71.63,222824.0,52.4848,52.4921,52.3604,52.419,222824.0
2018-10-19 14:10:00,71.63,71.67,71.57,71.62,105554.0,52.419,52.4482,52.375,52.4116,105554.0
2018-10-19 14:15:00,71.62,71.64,71.56,71.64,95260.0,52.4116,52.4263,52.3677,52.4263,95260.0
2018-10-19 14:20:00,71.64,71.81,71.62,71.73,115476.0,52.4263,52.5507,52.4116,52.4921,115476.0
2018-10-19 14:25:00,71.72,71.75,71.68,71.71,62755.0,52.4848,52.5068,52.4555,52.4775,62755.0
2018-10-19 14:30:00,71.71,71.78,71.67,71.73,67308.0,52.4775,52.5287,52.4482,52.4921,67308.0
2018-10-19 14:35:00,71.73,71.85,71.73,71.76,106595.0,52.4921,52.5799,52.4921,52.5141,106595.0
2018-10-19 14:40:00,71.75,71.78,71.7,71.72,50142.0,52.5068,52.5287,52.4702,52.4848,50142.0
2018-10-19 14:45:00,71.72,71.81,71.69,71.78,109694.0,52.4848,52.5507,52.4629,52.5287,109694.0
2018-10-19 14:50:00,71.78,71.8,71.73,71.75,77305.0,52.5287,52.5434,52.4921,52.5068,77305.0
2018-10-19 14:55:00,71.75,71.76,71.67,71.67,100317.0,52.5068,52.5141,52.4482,52.4482,100317.0
2018-10-19 15:00:00,71.68,71.7,71.52,71.52,204027.0,52.4555,52.4702,52.3385,52.3385,204027.0
2018-10-19 15:05:00,71.53,71.56,71.5,71.55,136030.0,52.3458,52.3677,52.3238,52.3604,136030.0
2018-10-19 15:10:00,71.55,71.58,71.52,71.55,149639.0,52.3604,52.3824,52.3385,52.3604,149639.0
2018-10-19 15:15:00,71.55,71.65,71.48,71.64,212395.0,52.3604,52.4336,52.3092,52.4263,212395.0
2018-10-19 15:20:00,71.63,71.66,71.53,71.55,122374.0,52.419,52.4409,52.3458,52.3604,122374.0
2018-10-19 15:25:00,71.56,71.74,71.56,71.7,259600.0,52.3677,52.4994,52.3677,52.4702,259600.0
2018-10-19 15:30:00,71.69,71.72,71.63,71.66,227758.0,52.4629,52.4848,52.419,52.4409,227758.0
2018-10-19 15:35:00,71.65,71.7,71.64,71.67,168039.0,52.4336,52.4702,52.4263,52.4482,168039.0
2018-10-19 15:40:00,71.67,71.7,71.62,71.7,196886.0,52.4482,52.4702,52.4116,52.4702,196886.0
2018-10-19 15:45:00,71.7,71.71,71.61,71.66,358527.0,52.4702,52.4775,52.4043,52.4409,358527.0
2018-10-19 15:50:00,71.65,71.69,71.61,71.62,365636.0,52.4336,52.4629,52.4043,52.4116,365636.0
2018-10-19 15:55:00,71.62,71.62,71.48,71.51,1567221.0,52.4116,52.4116,52.3092,52.3311,1567221.0
2018-10-22 09:30:00,71.48,71.63,71.28,71.28,240983.0,52.3092,52.419,52.1628,52.1628,240983.0
2018-10-22 09:35:00,71.28,71.29,70.93,71.1,268243.0,52.1628,52.1701,51.9067,52.0311,268243.0
2018-10-22 09:40:00,71.11,71.25,71.07,71.2,196670.0,52.0384,52.1409,52.0091,52.1043,196670.0
2018-10-22 09:45:00,71.21,71.34,71.07,71.23,171990.0,52.1116,52.2067,52.0091,52.1262,171990.0
2018-10-22 09:50:00,71.23,71.24,70.93,70.96,264710.0,52.1262,52.1335,51.9067,51.9286,264710.0
2018-10-22 09:55:00,70.96,70.97,70.83,70.9,373553.0,51.9286,51.936,51.8335,51.8847,373553.0
2018-10-22 10:00:00,70.89,70.89,70.78,70.84,124178.0,51.8774,51.8774,51.7969,51.8408,124178.0
2018-10-22 10:05:00,70.83,70.84,70.72,70.81,108135.0,51.8335,51.8408,51.753,51.8189,108135.0
2018-10-22 10:10:00,70.8,70.89,70.7,70.73,91989.0,51.8116,51.8774,51.7384,51.7603,91989.0
2018-10-22 10:15:00,70.71,70.73,70.49,70.58,199525.0,51.7457,51.7603,51.5847,51.6506,199525.0
2018-10-22 10:20:00,70.59,70.61,70.42,70.44,141369.0,51.6579,51.6725,51.5335,51.5481,141369.0
2018-10-22 10:25:00,70.43,70.43,70.31,70.4,152547.0,51.5408,51.5408,51.453,51.5188,152547.0
2018-10-22 10:30:00,70.4,70.59,70.32,70.57,204532.0,51.5188,51.6579,51.4603,51.6432,204532.0
2018-10-22 10:35:00,70.56,70.62,70.5,70.6,105867.0,51.6359,51.6798,51.592,51.6652,105867.0
2018-10-22 10:40:00,70.61,70.64,70.54,70.61,110845.0,51.6725,51.6945,51.6213,51.6725,110845.0
2018-10-22 10:45:00,70.61,70.79,70.55,70.68,186317.0,51.6725,51.8042,51.6286,51.7237,186317.0
2018-10-22 10:50:00,70.68,70.77,70.68,70.7,142780.0,51.7237,51.7896,51.7237,51.7384,142780.0
2018-10-22 10:55:00,70.7,70.7,70.52,70.61,87590.0,51.7384,51.7384,51.6067,51.6725,87590.0
2018-10-22 11:00:00,70.6,70.65,70.52,70.6,172017.0,51.6652,51.7018,51.6067,51.6652,172017.0
2018-10-22 11:05:00,70.6,70.65,70.56,70.62,81613.0,51.6652,51.7018,51.6359,51.6798,81613.0
2018-10-22 11:10:00,70.62,70.64,70.51,70.51,73436.0,51.6798,51.6945,51.5993,51.5993,73436.0
2018-10-22 11:15:00,70.51,70.73,70.5,70.73,107772.0,51.5993,51.7603,51.592,51.7603,107772.0
2018-10-22 11:20:00,70.72,70.85,70.68,70.82,85963.0,51.753,51.8481,51.7237,51.8262,85963.0
2018-10-22 11:25:00,70.83,70.85,70.68,70.71,90965.0,51.8335,51.8481,51.7237,51.7457,90965.0
2018-10-22 11:30:00,70.71,70.74,70.63,70.64,77311.0,51.7457,51.7676,51.6871,51.6945,77311.0
2018-10-22 11:35:00,70.64,70.77,70.64,70.74,85491.0,51.6945,51.7896,51.6945,51.7676,85491.0
2018-10-22 11:40:00,70.74,70.74,70.66,70.72,61313.0,51.7676,51.7676,51.7091,51.753,61313.0
2018-10-22 11:45:00,70.71,70.79,70.66,70.77,60864.0,51.7457,51.8042,51.7091,51.7896,60864.0
2018-10-22 11:50:00,70.76,70.76,70.56,70.57,120002.0,51.7823,51.7823,51.6359,51.6432,120002.0
2018-10-22 11:55:00,70.57,70.57,70.49,70.57,61952.0,51.6432,51.6432,51.5847,51.6432,61952.0
2018-10-22 12:00:00,70.58,70.63,70.55,70.59,79570.0,51.6506,51.6871,51.6286,51.6579,79570.0
2018-10-22 12:05:00,70.6,70.69,70.58,70.58,78232.0,51.6652,51.7311,51.6506,51.6506,78232.0
2018-10-22 12:10:00,70.59,70.61,70.46,70.46,77319.0,51.6579,51.6725,51.5627,51.5627,77319.0
2018-10-22 12:15:00,70.46,70.53,70.44,70.49,109560.0,51.5627,51.614,51.5481,51.5847,109560.0
2018-10-22 12:20:00,70.5,70.55,70.44,70.44,76769.0,51.592,51.6286,51.5481,51.5481,76769.0
2018-10-22 12:25:00,70.44,70.53,70.41,70.53,80019.0,51.5481,51.614,51.5262,51.614,80019.0
2018-10-22 12:30:00,70.53,70.56,70.42,70.49,120634.0,51.614,51.6359,51.5335,51.5847,120634.0
2018-10-22 12:35:00,70.49,70.51,70.35,70.41,100458.0,51.5847,51.5993,51.4822,51.5262,100458.0
2018-10-22 12:40:00,70.42,70.5,70.42,70.45,113052.0,51.5335,51.592,51.5335,51.5554,113052.0
2018-10-22 12:45:00,70.46,70.5,70.42,70.45,91733.0,51.5627,51.592,51.5335,51.5554,91733.0
2018-10-22 12:50:00,70.44,70.53,70.43,70.45,271509.0,51.5481,51.614,51.5408,51.5554,271509.0
2018-10-22 12:55:00,70.46,70.48,70.41,70.47,38290.0,51.5627,51.5774,51.5262,51.5701,38290.0
2018-10-22 13:00:00,70.46,70.48,70.42,70.43,36491.0,51.5627,51.5774,51.5335,51.5408,36491.0
2018-10-22 13:05:00,70.43,70.56,70.43,70.54,34093.0,51.5408,51.6359,51.5408,51.6213,34093.0
2018-10-22 13:10:00,70.55,70.59,70.52,70.58,37790.0,51.6286,51.6579,51.6067,51.6506,37790.0
2018-10-22 13:15:00,70.59,70.6,70.56,70.56,35985.0,51.6579,51.6652,51.6359,51.6359,35985.0
2018-10-22 13:20:00,70.56,70.59,70.49,70.5,38469.0,51.6359,51.6579,51.5847,51.592,38469.0
2018-10-22 13:25:00,70.5,70.51,70.47,70.49,30927.0,51.592,51.5993,51.5701,51.5847,30927.0
2018-10-22 13:30:00,70.48,70.5,70.46,70.48,41832.0,51.5774,51.592,51.5627,51.5774,41832.0
2018-10-22 13:35:00,70.49,70.56,70.48,70.52,26017.0,51.5847,51.6359,51.5774,51.6067,26017.0
2018-10-22 13:40:00,70.51,70.58,70.51,70.58,56077.0,51.5993,51.6506,51.5993,51.6506,56077.0
2018-10-22 13:45:00,70.59,70.64,70.52,70.53,50015.0,51.6579,51.6945,51.6067,51.614,50015.0
2018-10-22 13:50:00,70.54,70.59,70.49,70.5,56810.0,51.6213,51.6579,51.5847,51.592,56810.0
2018-10-22 13:55:00,70.51,70.53,70.41,70.42,30146.0,51.5993,51.614,51.5262,51.5335,30146.0
2018-10-22 14:00:00,70.43,70.48,70.42,70.43,49818.0,51.5408,51.5774,51.5335,51.5408,49818.0
2018-10-22 14:05:00,70.44,70.53,70.43,70.52,57317.0,51.5481,51.614,51.5408,51.6067,57317.0
2018-10-22 14:10:00,70.52,70.58,70.48,70.51,127240.0,51.6067,51.6506,51.5774,51.5993,127240.0
2018-10-22 14:15:00,70.51,70.64,70.5,70.64,85521.0,51.5993,51.6945,51.592,51.6945,85521.0
2018-10-22 14:20:00,70.64,70.65,70.56,70.56,79786.0,51.6945,51.7018,51.6359,51.6359,79786.0
2018-10-22 14:25:00,70.56,70.64,70.56,70.61,61241.0,51.6359,51.6945,51.6359,51.6725,61241.0
2018-10-22 14:30:00,70.61,70.64,70.58,70.61,180256.0,51.6725,51.6945,51.6506,51.6725,180256.0
2018-10-22 14:35:00,70.61,70.66,70.61,70.64,190245.0,51.6725,51.7091,51.6725,51.6945,190245.0
2018-10-22 14:40:00,70.63,70.68,70.63,70.66,48318.0,51.6871,51.7237,51.6871,51.7091,48318.0
2018-10-22 14:45:00,70.67,70.83,70.67,70.78,98724.0,51.7164,51.8335,51.7164,51.7969,98724.0
2018-10-22 14:50:00,70.78,70.8,70.72,70.74,40183.0,51.7969,51.8116,51.753,51.7676,40183.0
2018-10-22 14:55:00,70.75,70.87,70.73,70.84,85109.0,51.775,51.8628,51.7603,51.8408,85109.0
2018-10-22 15:00:00,70.84,70.99,70.81,70.93,109277.0,51.8408,51.9506,51.8189,51.9067,109277.0
2018-10-22 15:05:00,70.93,70.93,70.83,70.84,47839.0,51.9067,51.9067,51.8335,51.8408,47839.0
2018-10-22 15:10:00,70.84,70.95,70.83,70.92,64984.0,51.8408,51.9213,51.8335,51.8994,64984.0
2018-10-22 15:15:00,70.93,70.95,70.84,70.85,67751.0,51.9067,51.9213,51.8408,51.8481,67751.0
2018-10-22 15:20:00,70.85,70.87,70.79,70.79,138915.0,51.8481,51.8628,51.8042,51.8042,138915.0
2018-10-22 15:25:00,70.79,70.83,70.77,70.83,75317.0,51.8042,51.8335,51.7896,51.8335,75317.0
2018-10-22 15:30:00,70.84,70.84,70.78,70.82,400062.0,51.8408,51.8408,51.7969,51.8262,400062.0
2018-10-22 15:35:00,70.82,70.91,70.79,70.8,398553.0,51.8262,51.8921,51.8042,51.8116,398553.0
2018-10-22 15:40:00,70.79,70.8,70.72,70.75,173681.0,51.8042,51.8116,51.753,51.775,173681.0
2018-10-22 15:45:00,70.75,70.87,70.73,70.78,383464.0,51.775,51.8628,51.7603,51.7969,383464.0
2018-10-22 15:50:00,70.78,70.81,70.76,70.78,212032.0,51.7969,51.8189,51.7823,51.7969,212032.0
2018-10-22 15:55:00,70.78,70.8,70.72,70.74,774733.0,51.7969,51.8116,51.753,51.7676,774733.0
2018-10-23 09:30:00,69.7,69.72,68.73,68.95,1065277.0,51.0066,51.0212,50.2967,50.4577,1065277.0
2018-10-23 09:35:00,68.95,69.12,68.81,69.04,665777.0,50.4577,50.5821,50.3553,50.5236,665777.0
2018-10-23 09:40:00,69.04,69.1,68.9,69.01,340158.0,50.5236,50.5675,50.4211,50.5016,340158.0
2018-10-23 09:45:00,69.0,69.01,68.84,68.96,374711.0,50.4943,50.5016,50.3772,50.465,374711.0
2018-10-23 09:50:00,68.95,69.1,68.82,69.02,170555.0,50.4577,50.5675,50.3626,50.5089,170555.0
2018-10-23 09:55:00,69.02,69.11,68.79,68.79,173507.0,50.5089,50.5748,50.3406,50.3406,173507.0
2018-10-23 10:00:00,68.78,68.88,68.57,68.6,401259.0,50.3333,50.4065,50.1796,50.2016,401259.0
2018-10-23 10:05:00,68.59,68.61,68.35,68.47,426504.0,50.1943,50.2089,50.0186,50.1065,426504.0
2018-10-23 10:10:00,68.46,68.48,68.11,68.16,397346.0,50.0991,50.1138,49.843,49.8796,397346.0
2018-10-23 10:15:00,68.16,68.23,68.03,68.09,529823.0,49.8796,49.9308,49.7845,49.8284,529823.0
2018-10-23 10:20:00,68.1,68.28,68.08,68.2,460092.0,49.8357,49.9674,49.8211,49.9089,460092.0
2018-10-23 10:25:00,68.2,68.36,68.2,68.27,231082.0,49.9089,50.026,49.9089,49.9601,231082.0
2018-10-23 10:30:00,68.27,68.33,68.13,68.17,240805.0,49.9601,50.004,49.8576,49.8869,240805.0
2018-10-23 10:35:00,68.17,68.25,68.1,68.22,181590.0,49.8869,49.9455,49.8357,49.9235,181590.0
2018-10-23 10:40:00,68.22,68.3,68.09,68.28,167677.0,49.9235,49.9821,49.8284,49.9674,167677.0
2018-10-23 10:45:00,68.27,68.44,68.21,68.43,389318.0,49.9601,50.0845,49.9162,50.0772,389318.0
2018-10-23 10:50:00,68.42,68.53,68.41,68.45,342207.0,50.0699,50.1504,50.0626,50.0918,342207.0
2018-10-23 10:55:00,68.46,68.49,68.35,68.37,166725.0,50.0991,50.1211,50.0186,50.0333,166725.0
2018-10-23 11:00:00,68.37,68.38,68.28,68.34,143621.0,50.0333,50.0406,49.9674,50.0113,143621.0
2018-10-23 11:05:00,68.34,68.6,68.34,68.57,230367.0,50.0113,50.2016,50.0113,50.1796,230367.0
2018-10-23 11:10:00,68.59,68.69,68.53,68.64,385951.0,50.1943,50.2675,50.1504,50.2309,385951.0
2018-10-23 11:15:00,68.64,68.71,68.6,68.67,153819.0,50.2309,50.2821,50.2016,50.2528,153819.0
2018-10-23 11:20:00,68.67,68.78,68.65,68.73,127111.0,50.2528,50.3333,50.2382,50.2967,127111.0
2018-10-23 11:25:00,68.73,68.73,68.6,68.6,138780.0,50.2967,50.2967,50.2016,50.2016,138780.0
2018-10-23 11:30:00,68.6,68.68,68.54,68.54,204879.0,50.2016,50.2601,50.1577,50.1577,204879.0
2018-10-23 11:35:00,68.54,68.54,68.26,68.26,247186.0,50.1577,50.1577,49.9528,49.9528,247186.0
2018-10-23 11:40:00,68.26,68.35,68.19,68.21,129135.0,49.9528,50.0186,49.9016,49.9162,129135.0
2018-10-23 11:45:00,68.21,68.25,68.13,68.19,178696.0,49.9162,49.9455,49.8576,49.9016,178696.0
2018-10-23 11:50:00,68.18,68.18,68.03,68.14,203338.0,49.8942,49.8942,49.7845,49.865,203338.0
2018-10-23 11:55:00,68.15,68.15,68.0,68.03,319745.0,49.8723,49.8723,49.7625,49.7845,319745.0
2018-10-23 12:00:00,68.02,68.05,67.91,67.94,348479.0,49.7771,49.7991,49.6966,49.7186,348479.0
2018-10-23 12:05:00,67.94,68.3,67.92,68.29,254375.0,49.7186,49.9821,49.704,49.9747,254375.0
2018-10-23 12:10:00,68.29,68.29,68.15,68.21,164894.0,49.9747,49.9747,49.8723,49.9162,164894.0
2018-10-23 12:15:00,68.2,68.22,68.02,68.14,146754.0,49.9089,49.9235,49.7771,49.865,146754.0
2018-10-23 12:20:00,68.14,68.21,68.09,68.1,239062.0,49.865,49.9162,49.8284,49.8357,239062.0
2018-10-23 12:25:00,68.1,68.23,68.07,68.13,205653.0,49.8357,49.9308,49.8137,49.8576,205653.0
2018-10-23 12:30:00,68.14,68.34,68.09,68.27,174699.0,49.865,50.0113,49.8284,49.9601,174699.0
2018-10-23 12:35:00,68.27,68.31,68.22,68.25,113339.0,49.9601,49.9894,49.9235,49.9455,113339.0
2018-10-23 12:40:00,68.25,68.38,68.23,68.38,253427.0,49.9455,50.0406,49.9308,50.0406,253427.0
2018-10-23 12:45:00,68.39,68.42,68.32,68.4,216139.0,50.0479,50.0699,49.9967,50.0552,216139.0
2018-10-23 12:50:00,68.4,68.49,68.36,68.37,234799.0,50.0552,50.1211,50.026,50.0333,234799.0
2018-10-23 12:55:00,68.38,68.47,68.33,68.42,121371.0,50.0406,50.1065,50.004,50.0699,121371.0
2018-10-23 13:00:00,68.42,68.61,68.38,68.6,321255.0,50.0699,50.2089,50.0406,50.2016,321255.0
2018-10-23 13:05:00,68.6,68.66,68.53,68.65,471245.0,50.2016,50.2455,50.1504,50.2382,471245.0
2018-10-23 13:10:00,68.65,68.71,68.56,68.6,424559.0,50.2382,50.2821,50.1723,50.2016,424559.0
2018-10-23 13:15:00,68.59,68.66,68.51,68.54,223696.0,50.1943,50.2455,50.1357,50.1577,223696.0
2018-10-23 13:20:00,68.54,68.67,68.51,68.64,157316.0,50.1577,50.2528,50.1357,50.2309,157316.0
2018-10-23 13:25:00,68.64,68.71,68.54,68.54,154000.0,50.2309,50.2821,50.1577,50.1577,154000.0
2018-10-23 13:30:00,68.54,68.65,68.47,68.52,232250.0,50.1577,50.2382,50.1065,50.143,232250.0
2018-10-23 13:35:00,68.51,68.51,68.38,68.43,314599.0,50.1357,50.1357,50.0406,50.0772,314599.0
2018-10-23 13:40:00,68.44,68.5,68.3,68.31,210079.0,50.0845,50.1284,49.9821,49.9894,210079.0
2018-10-23 13:45:00,68.31,68.36,68.3,68.31,269931.0,49.9894,50.026,49.9821,49.9894,269931.0
2018-10-23 13:50:00,68.31,68.43,68.23,68.25,133784.0,49.9894,50.0772,49.9308,49.9455,133784.0
2018-10-23 13:55:00,68.26,68.29,68.21,68.23,141585.0,49.9528,49.9747,49.9162,49.9308,141585.0
2018-10-23 14:00:00,68.22,68.37,68.22,68.32,157776.0,49.9235,50.0333,49.9235,49.9967,157776.0
2018-10-23 14:05:00,68.32,68.5,68.29,68.4,193489.0,49.9967,50.1284,49.9747,50.0552,193489.0
2018-10-23 14:10:00,68.41,68.56,68.4,68.5,168467.0,50.0626,50.1723,50.0552,50.1284,168467.0
2018-10-23 14:15:00,68.51,68.66,68.5,68.66,222666.0,50.1357,50.2455,50.1284,50.2455,222666.0
2018-10-23 14:20:00,68.66,68.72,68.59,68.72,254553.0,50.2455,50.2894,50.1943,50.2894,254553.0
2018-10-23 14:25:00,68.72,68.8,68.63,68.78,317229.0,50.2894,50.348,50.2235,50.3333,317229.0
2018-10-23 14:30:00,68.78,68.97,68.76,68.94,231620.0,50.3333,50.4724,50.3187,50.4504,231620.0
2018-10-23 14:35:00,68.94,69.0,68.91,68.99,174506.0,50.4504,50.4943,50.4285,50.487,174506.0
2018-10-23 14:40:00,68.98,69.06,68.95,69.05,682341.0,50.4797,50.5382,50.4577,50.5309,682341.0
2018-10-23 14:45:00,69.05,69.11,68.92,69.11,252496.0,50.5309,50.5748,50.4358,50.5748,252496.0
2018-10-23 14:50:00,69.1,69.25,69.09,69.16,315415.0,50.5675,50.6773,50.5602,50.6114,315415.0
2018-10-23 14:55:00,69.16,69.22,69.06,69.15,192886.0,50.6114,50.6553,50.5382,50.6041,192886.0
2018-10-23 15:00:00,69.15,69.31,69.11,69.25,353809.0,50.6041,50.7212,50.5748,50.6773,353809.0
2018-10-23 15:05:00,69.25,69.32,69.2,69.22,178728.0,50.6773,50.7285,50.6407,50.6553,178728.0
2018-10-23 15:10:00,69.2,69.22,69.06,69.16,222589.0,50.6407,50.6553,50.5382,50.6114,222589.0
2018-10-23 15:15:00,69.17,69.27,68.71,69.04,743879.0,50.6187,50.6919,50.2821,50.5236,743879.0
2018-10-23 15:20:00,69.04,69.31,69.04,69.24,249094.0,50.5236,50.7212,50.5236,50.6699,249094.0
2018-10-23 15:25:00,69.24,69.32,69.16,69.2,223698.0,50.6699,50.7285,50.6114,50.6407,223698.0
2018-10-23 15:30:00,69.2,69.3,69.09,69.28,285023.0,50.6407,50.7139,50.5602,50.6992,285023.0
2018-10-23 15:35:00,69.29,69.31,69.1,69.15,417256.0,50.7065,50.7212,50.5675,50.6041,417256.0
2018-10-23 15:40:00,69.15,69.18,69.0,69.03,425191.0,50.6041,50.626,50.4943,50.5163,425191.0
2018-10-23 15:45:00,69.03,69.1,68.99,69.07,746951.0,50.5163,50.5675,50.487,50.5455,746951.0
2018-10-23 15:50:00,69.06,69.11,68.9,68.96,565509.0,50.5382,50.5748,50.4211,50.465,565509.0
2018-10-23 15:55:00,68.97,68.97,68.81,68.85,1938431.0,50.4724,50.4724,50.3553,50.3845,1938431.0
2018-10-24 09:30:00,69.22,69.24,68.83,68.88,570067.0,50.6553,50.6699,50.3699,50.4065,570067.0
2018-10-24 09:35:00,68.88,69.18,68.85,69.16,348000.0,50.4065,50.626,50.3845,50.6114,348000.0
2018-10-24 09:40:00,69.16,69.17,68.9,68.9,175289.0,50.6114,50.6187,50.4211,50.4211,175289.0
2018-10-24 09:45:00,68.9,68.95,68.75,68.75,198798.0,50.4211,50.4577,50.3114,50.3114,198798.0
2018-10-24 09:50:00,68.76,68.85,68.74,68.75,114170.0,50.3187,50.3845,50.304,50.3114,114170.0
2018-10-24 09:55:00,68.76,68.83,68.69,68.73,71688.0,50.3187,50.3699,50.2675,50.2967,71688.0
2018-10-24 10:00:00,68.7,68.73,68.57,68.61,210075.0,50.2748,50.2967,50.1796,50.2089,210075.0
2018-10-24 10:05:00,68.61,68.64,68.47,68.51,225106.0,50.2089,50.2309,50.1065,50.1357,225106.0
2018-10-24 10:10:00,68.51,68.6,68.46,68.48,119403.0,50.1357,50.2016,50.0991,50.1138,119403.0
2018-10-24 10:15:00,68.48,68.48,68.24,68.33,516206.0,50.1138,50.1138,49.9381,50.004,516206.0
2018-10-24 10:20:00,68.33,68.42,68.26,68.37,396198.0,50.004,50.0699,49.9528,50.0333,396198.0
2018-10-24 10:25:00,68.37,68.43,68.28,68.4,437090.0,50.0333,50.0772,49.9674,50.0552,437090.0
2018-10-24 10:30:00,68.4,68.58,68.29,68.37,1015687.0,50.0552,50.187,49.9747,50.0333,1015687.0
2018-10-24 10:35:00,68.38,68.47,68.2,68.21,172345.0,50.0406,50.1065,49.9089,49.9162,172345.0
2018-10-24 10:40:00,68.21,68.36,68.17,68.17,283745.0,49.9162,50.026,49.8869,49.8869,283745.0
2018-10-24 10:45:00,68.18,68.2,68.06,68.15,216986.0,49.8942,49.9089,49.8064,49.8723,216986.0
2018-10-24 10:50:00,68.14,68.18,68.05,68.13,149942.0,49.865,49.8942,49.7991,49.8576,149942.0
2018-10-24 10:55:00,68.12,68.13,67.96,67.97,374495.0,49.8503,49.8576,49.7332,49.7406,374495.0
2018-10-24 11:00:00,67.97,68.05,67.76,67.9,839992.0,49.7406,49.7991,49.5869,49.6893,839992.0
2018-10-24 11:05:00,67.9,67.92,67.52,67.58,813777.0,49.6893,49.704,49.4112,49.4552,813777.0
2018-10-24 11:10:00,67.58,67.88,67.58,67.79,300637.0,49.4552,49.6747,49.4552,49.6088,300637.0
2018-10-24 11:15:00,67.79,67.93,67.75,67.75,708077.0,49.6088,49.7113,49.5796,49.5796,708077.0
2018-10-24 11:20:00,67.75,67.88,67.71,67.84,283562.0,49.5796,49.6747,49.5503,49.6454,283562.0
2018-10-24 11:25:00,67.84,67.89,67.67,67.7,207455.0,49.6454,49.682,49.521,49.543,207455.0
2018-10-24 11:30:00,67.7,67.72,67.6,67.69,198096.0,49.543,49.5576,49.4698,49.5357,198096.0
2018-10-24 11:35:00,67.69,67.79,67.62,67.74,185529.0,49.5357,49.6088,49.4844,49.5722,185529.0
2018-10-24 11:40:00,67.75,67.78,67.57,67.61,148263.0,49.5796,49.6015,49.4478,49.4771,148263.0
2018-10-24 11:45:00,67.61,67.95,67.61,67.92,251432.0,49.4771,49.7259,49.4771,49.704,251432.0
2018-10-24 11:50:00,67.92,68.03,67.77,68.03,149024.0,49.704,49.7845,49.5942,49.7845,149024.0
2018-10-24 11:55:00,68.03,68.25,68.02,68.15,231123.0,49.7845,49.9455,49.7771,49.8723,231123.0
2018-10-24 12:00:00,68.16,68.16,68.06,68.09,227406.0,49.8796,49.8796,49.8064,49.8284,227406.0
2018-10-24 12:05:00,68.09,68.21,68.02,68.15,149310.0,49.8284,49.9162,49.7771,49.8723,149310.0
2018-10-24 12:10:00,68.14,68.17,68.07,68.13,285847.0,49.865,49.8869,49.8137,49.8576,285847.0
2018-10-24 12:15:00,68.12,68.21,67.98,68.0,187569.0,49.8503,49.9162,49.7479,49.7625,187569.0
2018-10-24 12:20:00,67.99,68.03,67.88,67.92,304174.0,49.7552,49.7845,49.6747,49.704,304174.0
2018-10-24 12:25:00,67.91,67.98,67.89,67.93,67777.0,49.6966,49.7479,49.682,49.7113,67777.0
2018-10-24 12:30:00,67.93,67.95,67.8,67.81,74429.0,49.7113,49.7259,49.6162,49.6235,74429.0
2018-10-24 12:35:00,67.82,67.85,67.67,67.69,98369.0,49.6308,49.6527,49.521,49.5357,98369.0
2018-10-24 12:40:00,67.69,67.75,67.64,67.72,52002.0,49.5357,49.5796,49.4991,49.5576,52002.0
2018-10-24 12:45:00,67.72,67.74,67.67,67.72,55984.0,49.5576,49.5722,49.521,49.5576,55984.0
2018-10-24 12:50:00,67.72,67.84,67.65,67.83,188620.0,49.5576,49.6454,49.5064,49.6381,188620.0
2018-10-24 12:55:00,67.82,68.0,67.8,67.91,620690.0,49.6308,49.7625,49.6162,49.6966,620690.0
2018-10-24 13:00:00,67.91,67.92,67.74,67.75,333687.0,49.6966,49.704,49.5722,49.5796,333687.0
2018-10-24 13:05:00,67.75,67.76,67.62,67.65,210740.0,49.5796,49.5869,49.4844,49.5064,210740.0
2018-10-24 13:10:00,67.65,67.68,67.55,67.6,113940.0,49.5064,49.5283,49.4332,49.4698,113940.0
2018-10-24 13:15:00,67.6,67.67,67.49,67.65,278070.0,49.4698,49.521,49.3893,49.5064,278070.0
2018-10-24 13:20:00,67.65,67.65,67.5,67.52,162341.0,49.5064,49.5064,49.3966,49.4112,162341.0
2018-10-24 13:25:00,67.51,67.57,67.47,67.56,244193.0,49.4039,49.4478,49.3747,49.4405,244193.0
2018-10-24 13:30:00,67.57,67.66,67.4,67.63,381060.0,49.4478,49.5137,49.3234,49.4917,381060.0
2018-10-24 13:35:00,67.62,67.66,67.49,67.49,82310.0,49.4844,49.5137,49.3893,49.3893,82310.0
2018-10-24 13:40:00,67.49,67.63,67.44,67.62,118345.0,49.3893,49.4917,49.3527,49.4844,118345.0
2018-10-24 13:45:00,67.62,67.69,67.56,67.68,140251.0,49.4844,49.5357,49.4405,49.5283,140251.0
2018-10-24 13:50:00,67.69,67.69,67.53,67.64,123027.0,49.5357,49.5357,49.4186,49.4991,123027.0
2018-10-24 13:55:00,67.64,67.64,67.4,67.45,114491.0,49.4991,49.4991,49.3234,49.36,114491.0
2018-10-24 14:00:00,67.46,67.48,67.33,67.41,143006.0,49.3673,49.382,49.2722,49.3307,143006.0
2018-10-24 14:05:00,67.41,67.41,67.33,67.34,83426.0,49.3307,49.3307,49.2722,49.2795,83426.0
2018-10-24 14:10:00,67.35,67.46,67.31,67.31,196084.0,49.2868,49.3673,49.2576,49.2576,196084.0
2018-10-24 14:15:00,67.31,67.42,67.22,67.4,158289.0,49.2576,49.3381,49.1917,49.3234,158289.0
2018-10-24 14:20:00,67.4,67.55,67.34,67.45,226126.0,49.3234,49.4332,49.2795,49.36,226126.0
2018-10-24 14:25:00,67.45,67.57,67.34,67.52,305194.0,49.36,49.4478,49.2795,49.4112,305194.0
2018-10-24 14:30:00,67.53,67.7,67.52,67.68,220900.0,49.4186,49.543,49.4112,49.5283,220900.0
2018-10-24 14:35:00,67.68,67.68,67.53,67.58,101972.0,49.5283,49.5283,49.4186,49.4552,101972.0
2018-10-24 14:40:00,67.59,67.59,67.41,67.42,109319.0,49.4625,49.4625,49.3307,49.3381,109319.0
2018-10-24 14:45:00,67.42,67.42,67.28,67.31,199918.0,49.3381,49.3381,49.2356,49.2576,199918.0
2018-10-24 14:50:00,67.31,67.34,67.21,67.23,152173.0,49.2576,49.2795,49.1844,49.199,152173.0
2018-10-24 14:55:00,67.24,67.34,67.2,67.22,194172.0,49.2063,49.2795,49.1771,49.1917,194172.0
2018-10-24 15:00:00,67.21,67.21,66.91,66.95,518996.0,49.1844,49.1844,48.9648,48.9941,518996.0
2018-10-24 15:05:00,66.94,66.99,66.91,66.93,681124.0,48.9868,49.0234,48.9648,48.9795,681124.0
2018-10-24 15:10:00,66.93,67.08,66.91,67.05,233769.0,48.9795,49.0893,48.9648,49.0673,233769.0
2018-10-24 15:15:00,67.05,67.11,66.96,66.97,154516.0,49.0673,49.1112,49.0014,49.0088,154516.0
2018-10-24 15:20:00,66.96,66.96,66.76,66.81,434869.0,49.0014,49.0014,48.8551,48.8917,434869.0
2018-10-24 15:25:00,66.8,66.88,66.62,66.65,333562.0,48.8843,48.9429,48.7526,48.7746,333562.0
2018-10-24 15:30:00,66.65,66.71,66.59,66.62,440698.0,48.7746,48.8185,48.7307,48.7526,440698.0
2018-10-24 15:35:00,66.61,66.83,66.6,66.8,608855.0,48.7453,48.9063,48.738,48.8843,608855.0
2018-10-24 15:40:00,66.79,66.96,66.71,66.76,659716.0,48.877,49.0014,48.8185,48.8551,659716.0
2018-10-24 15:45:00,66.76,66.76,66.58,66.62,722441.0,48.8551,48.8551,48.7234,48.7526,722441.0
2018-10-24 15:50:00,66.63,66.78,66.48,66.52,1562855.0,48.7599,48.8697,48.6502,48.6794,1562855.0
2018-10-24 15:55:00,66.52,66.52,66.15,66.22,2403491.0,48.6794,48.6794,48.4087,48.4599,2403491.0
2018-10-25 09:30:00,66.98,67.51,66.98,67.07,1246591.0,49.0161,49.4039,49.0161,49.0819,1246591.0
2018-10-25 09:35:00,67.07,67.37,67.0,67.21,591903.0,49.0819,49.3015,49.0307,49.1844,591903.0
2018-10-25 09:40:00,67.22,67.22,66.87,67.05,1631524.0,49.1917,49.1917,48.9356,49.0673,1631524.0
2018-10-25 09:45:00,67.06,67.06,66.57,66.76,563913.0,49.0746,49.0746,48.716,48.8551,563913.0
2018-10-25 09:50:00,66.76,66.95,66.75,66.8,528159.0,48.8551,48.9941,48.8478,48.8843,528159.0
2018-10-25 09:55:00,66.8,67.1,66.69,67.03,301129.0,48.8843,49.1039,48.8039,49.0527,301129.0
2018-10-25 10:00:00,67.02,67.27,66.96,67.27,399746.0,49.0453,49.2283,49.0014,49.2283,399746.0
2018-10-25 10:05:00,67.28,67.32,67.16,67.26,353476.0,49.2356,49.2649,49.1478,49.221,353476.0
2018-10-25 10:10:00,67.26,67.36,67.18,67.28,222226.0,49.221,49.2942,49.1624,49.2356,222226.0
2018-10-25 10:15:00,67.29,67.37,67.03,67.06,264397.0,49.2429,49.3015,49.0527,49.0746,264397.0
2018-10-25 10:20:00,67.06,67.07,66.83,66.88,252188.0,49.0746,49.0819,48.9063,48.9429,252188.0
2018-10-25 10:25:00,66.88,67.03,66.88,66.99,207653.0,48.9429,49.0527,48.9429,49.0234,207653.0
2018-10-25 10:30:00,66.99,67.17,66.95,67.1,191797.0,49.0234,49.1551,48.9941,49.1039,191797.0
2018-10-25 10:35:00,67.11,67.18,66.87,66.89,183905.0,49.1112,49.1624,48.9356,48.9502,183905.0
2018-10-25 10:40:00,66.89,67.1,66.89,67.05,350529.0,48.9502,49.1039,48.9502,49.0673,350529.0
2018-10-25 10:45:00,67.05,67.1,66.88,66.91,286566.0,49.0673,49.1039,48.9429,48.9648,286566.0
2018-10-25 10:50:00,66.91,66.99,66.78,66.81,188752.0,48.9648,49.0234,48.8697,48.8917,188752.0
2018-10-25 10:55:00,66.8,66.97,66.75,66.8,214170.0,48.8843,49.0088,48.8478,48.8843,214170.0
2018-10-25 11:00:00,66.8,66.92,66.69,66.71,203584.0,48.8843,48.9722,48.8039,48.8185,203584.0
2018-10-25 11:05:00,66.72,66.76,66.62,66.76,144821.0,48.8258,48.8551,48.7526,48.8551,144821.0
2018-10-25 11:10:00,66.76,66.76,66.53,66.63,238141.0,48.8551,48.8551,48.6868,48.7599,238141.0
2018-10-25 11:15:00,66.62,66.79,66.6,66.79,168252.0,48.7526,48.877,48.738,48.877,168252.0
2018-10-25 11:20:00,66.81,67.07,66.81,67.0,311164.0,48.8917,49.0819,48.8917,49.0307,311164.0
2018-10-25 11:25:00,67.01,67.17,67.01,67.17,126771.0,49.038,49.1551,49.038,49.1551,126771.0
2018-10-25 11:30:00,67.16,67.25,67.14,67.16,227294.0,49.1478,49.2137,49.1332,49.1478,227294.0
2018-10-25 11:35:00,67.15,67.2,67.11,67.13,103888.0,49.1405,49.1771,49.1112,49.1258,103888.0
2018-10-25 11:40:00,67.13,67.13,66.92,67.05,151977.0,49.1258,49.1258,48.9722,49.0673,151977.0
2018-10-25 11:45:00,67.06,67.09,66.98,67.02,134938.0,49.0746,49.0966,49.0161,49.0453,134938.0
2018-10-25 11:50:00,67.02,67.03,66.93,67.01,201929.0,49.0453,49.0527,48.9795,49.038,201929.0
2018-10-25 11:55:00,67.02,67.1,66.94,67.0,195119.0,49.0453,49.1039,48.9868,49.0307,195119.0
2018-10-25 12:00:00,67.0,67.05,66.95,67.05,151358.0,49.0307,49.0673,48.9941,49.0673,151358.0
2018-10-25 12:05:00,67.05,67.17,67.05,67.07,150771.0,49.0673,49.1551,49.0673,49.0819,150771.0
2018-10-25 12:10:00,67.07,67.09,66.92,66.95,239929.0,49.0819,49.0966,48.9722,48.9941,239929.0
2018-10-25 12:15:00,66.95,66.96,66.83,66.86,219269.0,48.9941,49.0014,48.9063,48.9283,219269.0
2018-10-25 12:20:00,66.86,66.94,66.85,66.88,113403.0,48.9283,48.9868,48.9209,48.9429,113403.0
2018-10-25 12:25:00,66.89,66.95,66.8,66.83,93410.0,48.9502,48.9941,48.8843,48.9063,93410.0
2018-10-25 12:30:00,66.83,66.95,66.78,66.88,95042.0,48.9063,48.9941,48.8697,48.9429,95042.0
2018-10-25 12:35:00,66.86,66.92,66.85,66.89,58356.0,48.9283,48.9722,48.9209,48.9502,58356.0
2018-10-25 12:40:00,66.9,66.99,66.89,66.98,237154.0,48.9575,49.0234,48.9502,49.0161,237154.0
2018-10-25 12:45:00,66.99,67.06,66.93,67.0,200430.0,49.0234,49.0746,48.9795,49.0307,200430.0
2018-10-25 12:50:00,67.0,67.06,66.96,67.01,143753.0,49.0307,49.0746,49.0014,49.038,143753.0
2018-10-25 12:55:00,67.01,67.03,66.95,66.95,144328.0,49.038,49.0527,48.9941,48.9941,144328.0
2018-10-25 13:00:00,66.96,66.99,66.85,66.85,76719.0,49.0014,49.0234,48.9209,48.9209,76719.0
2018-10-25 13:05:00,66.86,66.87,66.66,66.67,131786.0,48.9283,48.9356,48.7819,48.7892,131786.0
2018-10-25 13:10:00,66.67,66.72,66.65,66.72,132612.0,48.7892,48.8258,48.7746,48.8258,132612.0
2018-10-25 13:15:00,66.73,66.73,66.64,66.69,108293.0,48.8331,48.8331,48.7673,48.8039,108293.0
2018-10-25 13:20:00,66.69,66.77,66.67,66.77,159440.0,48.8039,48.8624,48.7892,48.8624,159440.0
2018-10-25 13:25:00,66.77,66.88,66.77,66.86,93666.0,48.8624,48.9429,48.8624,48.9283,93666.0
2018-10-25 13:30:00,66.87,66.91,66.84,66.9,170941.0,48.9356,48.9648,48.9136,48.9575,170941.0
2018-10-25 13:35:00,66.9,67.05,66.89,67.01,228272.0,48.9575,49.0673,48.9502,49.038,228272.0
2018-10-25 13:40:00,67.01,67.01,66.95,66.99,77238.0,49.038,49.038,48.9941,49.0234,77238.0
2018-10-25 13:45:00,66.99,67.07,66.98,67.05,312985.0,49.0234,49.0819,49.0161,49.0673,312985.0
2018-10-25 13:50:00,67.05,67.06,67.01,67.03,192150.0,49.0673,49.0746,49.038,49.0527,192150.0
2018-10-25 13:55:00,67.02,67.03,66.98,67.0,115269.0,49.0453,49.0527,49.0161,49.0307,115269.0
2018-10-25 14:00:00,67.0,67.0,66.89,66.93,138077.0,49.0307,49.0307,48.9502,48.9795,138077.0
2018-10-25 14:05:00,66.94,67.11,66.94,67.1,291371.0,48.9868,49.1112,48.9868,49.1039,291371.0
2018-10-25 14:10:00,67.1,67.13,67.03,67.11,177669.0,49.1039,49.1258,49.0527,49.1112,177669.0
2018-10-25 14:15:00,67.11,67.16,67.03,67.07,153166.0,49.1112,49.1478,49.0527,49.0819,153166.0
2018-10-25 14:20:00,67.08,67.15,67.06,67.09,201249.0,49.0893,49.1405,49.0746,49.0966,201249.0
2018-10-25 14:25:00,67.08,67.25,67.08,67.2,229760.0,49.0893,49.2137,49.0893,49.1771,229760.0
2018-10-25 14:30:00,67.2,67.32,67.16,67.31,259720.0,49.1771,49.2649,49.1478,49.2576,259720.0
2018-10-25 14:35:00,67.32,67.36,67.28,67.3,112867.0,49.2649,49.2942,49.2356,49.2503,112867.0
2018-10-25 14:40:00,67.3,67.39,67.27,67.35,162779.0,49.2503,49.3161,49.2283,49.2868,162779.0
2018-10-25 14:45:00,67.35,67.47,67.34,67.43,169188.0,49.2868,49.3747,49.2795,49.3454,169188.0
2018-10-25 14:50:00,67.43,67.44,67.36,67.4,153726.0,49.3454,49.3527,49.2942,49.3234,153726.0
2018-10-25 14:55:00,67.4,67.45,67.32,67.34,153320.0,49.3234,49.36,49.2649,49.2795,153320.0
2018-10-25 15:00:00,67.35,67.47,67.33,67.42,252749.0,49.2868,49.3747,49.2722,49.3381,252749.0
2018-10-25 15:05:00,67.42,67.44,67.35,67.35,252656.0,49.3381,49.3527,49.2868,49.2868,252656.0
2018-10-25 15:10:00,67.36,67.51,67.32,67.51,227613.0,49.2942,49.4039,49.2649,49.4039,227613.0
2018-10-25 15:15:00,67.51,67.67,67.5,67.58,278324.0,49.4039,49.521,49.3966,49.4552,278324.0
2018-10-25 15:20:00,67.58,67.6,67.45,67.46,291306.0,49.4552,49.4698,49.36,49.3673,291306.0
2018-10-25 15:25:00,67.47,67.47,67.34,67.4,252465.0,49.3747,49.3747,49.2795,49.3234,252465.0
2018-10-25 15:30:00,67.4,67.48,67.2,67.23,400890.0,49.3234,49.382,49.1771,49.199,400890.0
2018-10-25 15:35:00,67.24,67.29,67.17,67.2,319709.0,49.2063,49.2429,49.1551,49.1771,319709.0
2018-10-25 15:40:00,67.2,67.23,66.96,67.01,410704.0,49.1771,49.199,49.0014,49.038,410704.0
2018-10-25 15:45:00,67.02,67.1,66.95,67.04,506663.0,49.0453,49.1039,48.9941,49.06,506663.0
2018-10-25 15:50:00,67.04,67.04,66.82,66.95,714145.0,49.06,49.06,48.899,48.9941,714145.0
2018-10-25 15:55:00,66.94,67.01,66.88,67.0,1575235.0,48.9868,49.038,48.9429,49.0307,1575235.0
2018-10-26 09:30:00,66.43,66.46,65.73,65.9,898695.0,48.6136,48.6355,48.1013,48.2257,898695.0
2018-10-26 09:35:00,65.9,66.24,65.8,66.05,510480.0,48.2257,48.4745,48.1525,48.3355,510480.0
2018-10-26 09:40:00,66.04,66.15,65.91,66.11,396952.0,48.3282,48.4087,48.233,48.3794,396952.0
2018-10-26 09:45:00,66.11,66.29,66.07,66.21,338601.0,48.3794,48.5111,48.3501,48.4526,338601.0
2018-10-26 09:50:00,66.21,66.3,66.13,66.17,189019.0,48.4526,48.5184,48.394,48.4233,189019.0
2018-10-26 09:55:00,66.17,66.24,66.03,66.12,321622.0,48.4233,48.4745,48.3209,48.3867,321622.0
2018-10-26 10:00:00,66.11,66.14,65.73,65.74,333886.0,48.3794,48.4014,48.1013,48.1086,333886.0
2018-10-26 10:05:00,65.72,65.73,65.38,65.61,486294.0,48.094,48.1013,47.8452,48.0135,486294.0
2018-10-26 10:10:00,65.61,65.72,65.57,65.65,287409.0,48.0135,48.094,47.9842,48.0428,287409.0
2018-10-26 10:15:00,65.64,65.79,65.55,65.61,295795.0,48.0355,48.1452,47.9696,48.0135,295795.0
2018-10-26 10:20:00,65.61,65.91,65.52,65.9,411882.0,48.0135,48.233,47.9476,48.2257,411882.0
2018-10-26 10:25:00,65.91,66.04,65.74,65.74,349106.0,48.233,48.3282,48.1086,48.1086,349106.0
2018-10-26 10:30:00,65.74,65.79,65.68,65.72,371712.0,48.1086,48.1452,48.0647,48.094,371712.0
2018-10-26 10:35:00,65.71,65.74,65.54,65.62,363011.0,48.0867,48.1086,47.9623,48.0208,363011.0
2018-10-26 10:40:00,65.63,65.78,65.59,65.63,450591.0,48.0281,48.1379,47.9989,48.0281,450591.0
2018-10-26 10:45:00,65.63,65.67,65.51,65.61,318418.0,48.0281,48.0574,47.9403,48.0135,318418.0
2018-10-26 10:50:00,65.61,65.79,65.56,65.74,241863.0,48.0135,48.1452,47.9769,48.1086,241863.0
2018-10-26 10:55:00,65.75,65.84,65.64,65.65,409468.0,48.116,48.1818,48.0355,48.0428,409468.0
2018-10-26 11:00:00,65.64,65.96,65.61,65.92,279257.0,48.0355,48.2696,48.0135,48.2404,279257.0
2018-10-26 11:05:00,65.91,66.18,65.87,66.12,174029.0,48.233,48.4306,48.2038,48.3867,174029.0
2018-10-26 11:10:00,66.12,66.28,66.09,66.2,191602.0,48.3867,48.5038,48.3648,48.4453,191602.0
2018-10-26 11:15:00,66.2,66.28,66.12,66.17,284211.0,48.4453,48.5038,48.3867,48.4233,284211.0
2018-10-26 11:20:00,66.17,66.32,66.12,66.3,327352.0,48.4233,48.5331,48.3867,48.5184,327352.0
2018-10-26 11:25:00,66.3,66.51,66.25,66.44,369715.0,48.5184,48.6721,48.4819,48.6209,369715.0
2018-10-26 11:30:00,66.45,66.73,66.45,66.7,414597.0,48.6282,48.8331,48.6282,48.8112,414597.0
2018-10-26 11:35:00,66.7,66.76,66.5,66.54,202740.0,48.8112,48.8551,48.6648,48.6941,202740.0
2018-10-26 11:40:00,66.54,66.62,66.43,66.45,142209.0,48.6941,48.7526,48.6136,48.6282,142209.0
2018-10-26 11:45:00,66.47,66.59,66.41,66.53,184279.0,48.6429,48.7307,48.5989,48.6868,184279.0
2018-10-26 11:50:00,66.54,66.73,66.53,66.61,237843.0,48.6941,48.8331,48.6868,48.7453,237843.0
2018-10-26 11:55:00,66.62,66.67,66.52,66.52,154356.0,48.7526,48.7892,48.6794,48.6794,154356.0
2018-10-26 12:00:00,66.51,66.74,66.51,66.73,213640.0,48.6721,48.8404,48.6721,48.8331,213640.0
2018-10-26 12:05:00,66.74,66.92,66.73,66.85,175243.0,48.8404,48.9722,48.8331,48.9209,175243.0
2018-10-26 12:10:00,66.84,66.88,66.74,66.87,302059.0,48.9136,48.9429,48.8404,48.9356,302059.0
2018-10-26 12:15:00,66.86,66.98,66.79,66.94,161352.0,48.9283,49.0161,48.877,48.9868,161352.0
2018-10-26 12:20:00,66.93,67.1,66.88,66.91,221080.0,48.9795,49.1039,48.9429,48.9648,221080.0
2018-10-26 12:25:00,66.9,66.92,66.76,66.83,148582.0,48.9575,48.9722,48.8551,48.9063,148582.0
2018-10-26 12:30:00,66.84,66.98,66.78,66.89,299849.0,48.9136,49.0161,48.8697,48.9502,299849.0
2018-10-26 12:35:00,66.89,66.9,66.75,66.81,202347.0,48.9502,48.9575,48.8478,48.8917,202347.0
2018-10-26 12:40:00,66.8,67.01,66.76,67.0,229482.0,48.8843,49.038,48.8551,49.0307,229482.0
2018-10-26 12:45:00,67.0,67.17,67.0,67.14,122336.0,49.0307,49.1551,49.0307,49.1332,122336.0
2018-10-26 12:50:00,67.14,67.15,67.02,67.08,216417.0,49.1332,49.1405,49.0453,49.0893,216417.0
2018-10-26 12:55:00,67.07,67.07,66.85,66.91,132110.0,49.0819,49.0819,48.9209,48.9648,132110.0
2018-10-26 13:00:00,66.9,67.22,66.89,67.22,269165.0,48.9575,49.1917,48.9502,49.1917,269165.0
2018-10-26 13:05:00,67.22,67.25,67.14,67.16,215349.0,49.1917,49.2137,49.1332,49.1478,215349.0
2018-10-26 13:10:00,67.15,67.3,67.12,67.22,283999.0,49.1405,49.2503,49.1185,49.1917,283999.0
2018-10-26 13:15:00,67.21,67.24,67.14,67.24,136849.0,49.1844,49.2063,49.1332,49.2063,136849.0
2018-10-26 13:20:00,67.23,67.25,67.04,67.07,181582.0,49.199,49.2137,49.06,49.0819,181582.0
2018-10-26 13:25:00,67.08,67.1,66.95,66.95,88809.0,49.0893,49.1039,48.9941,48.9941,88809.0
2018-10-26 13:30:00,66.95,66.95,66.71,66.74,168332.0,48.9941,48.9941,48.8185,48.8404,168332.0
2018-10-26 13:35:00,66.74,66.8,66.63,66.68,144077.0,48.8404,48.8843,48.7599,48.7965,144077.0
2018-10-26 13:40:00,66.68,66.87,66.67,66.8,132234.0,48.7965,48.9356,48.7892,48.8843,132234.0
2018-10-26 13:45:00,66.8,66.83,66.71,66.75,126776.0,48.8843,48.9063,48.8185,48.8478,126776.0
2018-10-26 13:50:00,66.76,66.87,66.71,66.85,115290.0,48.8551,48.9356,48.8185,48.9209,115290.0
2018-10-26 13:55:00,66.85,66.93,66.82,66.83,136878.0,48.9209,48.9795,48.899,48.9063,136878.0
2018-10-26 14:00:00,66.82,66.9,66.55,66.62,158769.0,48.899,48.9575,48.7014,48.7526,158769.0
2018-10-26 14:05:00,66.62,66.65,66.53,66.55,252576.0,48.7526,48.7746,48.6868,48.7014,252576.0
2018-10-26 14:10:00,66.56,66.64,66.41,66.46,237498.0,48.7087,48.7673,48.5989,48.6355,237498.0
2018-10-26 14:15:00,66.46,66.52,66.42,66.48,147450.0,48.6355,48.6794,48.6063,48.6502,147450.0
2018-10-26 14:20:00,66.48,66.55,66.37,66.51,146986.0,48.6502,48.7014,48.5697,48.6721,146986.0
2018-10-26 14:25:00,66.51,66.69,66.51,66.55,213789.0,48.6721,48.8039,48.6721,48.7014,213789.0
2018-10-26 14:30:00,66.55,66.64,66.5,66.58,102268.0,48.7014,48.7673,48.6648,48.7234,102268.0
2018-10-26 14:35:00,66.58,66.77,66.55,66.7,196118.0,48.7234,48.8624,48.7014,48.8112,196118.0
2018-10-26 14:40:00,66.7,66.76,66.6,66.64,325595.0,48.8112,48.8551,48.738,48.7673,325595.0
2018-10-26 14:45:00,66.64,66.65,66.43,66.43,155259.0,48.7673,48.7746,48.6136,48.6136,155259.0
2018-10-26 14:50:00,66.43,66.44,66.28,66.3,153631.0,48.6136,48.6209,48.5038,48.5184,153631.0
2018-10-26 14:55:00,66.29,66.29,66.0,66.09,263713.0,48.5111,48.5111,48.2989,48.3648,263713.0
2018-10-26 15:00:00,66.08,66.2,65.97,66.2,513769.0,48.3575,48.4453,48.277,48.4453,513769.0
2018-10-26 15:05:00,66.2,66.27,66.11,66.19,230839.0,48.4453,48.4965,48.3794,48.438,230839.0
2018-10-26 15:10:00,66.19,66.27,65.95,66.04,386240.0,48.438,48.4965,48.2623,48.3282,386240.0
2018-10-26 15:15:00,66.04,66.28,66.02,66.24,337846.0,48.3282,48.5038,48.3135,48.4745,337846.0
2018-10-26 15:20:00,66.23,66.45,66.21,66.27,348680.0,48.4672,48.6282,48.4526,48.4965,348680.0
2018-10-26 15:25:00,66.27,66.37,66.18,66.28,309969.0,48.4965,48.5697,48.4306,48.5038,309969.0
2018-10-26 15:30:00,66.27,66.28,66.09,66.13,494870.0,48.4965,48.5038,48.3648,48.394,494870.0
2018-10-26 15:35:00,66.13,66.52,66.1,66.43,417064.0,48.394,48.6794,48.3721,48.6136,417064.0
2018-10-26 15:40:00,66.43,66.51,66.2,66.22,742003.0,48.6136,48.6721,48.4453,48.4599,742003.0
2018-10-26 15:45:00,66.22,66.78,66.21,66.66,1019308.0,48.4599,48.8697,48.4526,48.7819,1019308.0
2018-10-26 15:50:00,66.66,66.85,66.66,66.71,868945.0,48.7819,48.9209,48.7819,48.8185,868945.0
2018-10-26 15:55:00,66.71,66.71,66.38,66.47,1421781.0,48.8185,48.8185,48.577,48.6429,1421781.0
2018-10-29 09:30:00,66.97,66.98,66.69,66.73,414415.0,49.0088,49.0161,48.8039,48.8331,414415.0
2018-10-29 09:35:00,66.72,66.9,66.63,66.73,239467.0,48.8258,48.9575,48.7599,48.8331,239467.0
2018-10-29 09:40:00,66.73,66.92,66.71,66.8,193556.0,48.8331,48.9722,48.8185,48.8843,193556.0
2018-10-29 09:45:00,66.8,66.94,66.73,66.81,193864.0,48.8843,48.9868,48.8331,48.8917,193864.0
2018-10-29 09:50:00,66.81,66.82,66.58,66.71,129580.0,48.8917,48.899,48.7234,48.8185,129580.0
2018-10-29 09:55:00,66.72,66.78,66.65,66.67,156451.0,48.8258,48.8697,48.7746,48.7892,156451.0
2018-10-29 10:00:00,66.66,66.95,66.66,66.92,224378.0,48.7819,48.9941,48.7819,48.9722,224378.0
2018-10-29 10:05:00,66.91,67.06,66.88,66.96,185191.0,48.9648,49.0746,48.9429,49.0014,185191.0
2018-10-29 10:10:00,66.96,66.98,66.76,66.82,240084.0,49.0014,49.0161,48.8551,48.899,240084.0
2018-10-29 10:15:00,66.81,66.84,66.72,66.77,102511.0,48.8917,48.9136,48.8258,48.8624,102511.0
2018-10-29 10:20:00,66.77,66.82,66.75,66.82,79199.0,48.8624,48.899,48.8478,48.899,79199.0
2018-10-29 10:25:00,66.83,66.93,66.81,66.88,113602.0,48.9063,48.9795,48.8917,48.9429,113602.0
2018-10-29 10:30:00,66.88,67.01,66.87,66.97,112787.0,48.9429,49.038,48.9356,49.0088,112787.0
2018-10-29 10:35:00,66.96,66.96,66.73,66.75,132996.0,49.0014,49.0014,48.8331,48.8478,132996.0
2018-10-29 10:40:00,66.76,66.77,66.69,66.7,143921.0,48.8551,48.8624,48.8039,48.8112,143921.0
2018-10-29 10:45:00,66.7,66.71,66.52,66.59,245281.0,48.8112,48.8185,48.6794,48.7307,245281.0
2018-10-29 10:50:00,66.58,66.8,66.57,66.79,223109.0,48.7234,48.8843,48.716,48.877,223109.0
2018-10-29 10:55:00,66.79,66.82,66.7,66.74,156167.0,48.877,48.899,48.8112,48.8404,156167.0
2018-10-29 11:00:00,66.75,66.84,66.66,66.68,327561.0,48.8478,48.9136,48.7819,48.7965,327561.0
2018-10-29 11:05:00,66.67,66.72,66.65,66.65,104007.0,48.7892,48.8258,48.7746,48.7746,104007.0
2018-10-29 11:10:00,66.65,66.65,66.41,66.48,336014.0,48.7746,48.7746,48.5989,48.6502,336014.0
2018-10-29 11:15:00,66.48,66.53,66.39,66.44,123953.0,48.6502,48.6868,48.5843,48.6209,123953.0
2018-10-29 11:20:00,66.44,66.55,66.43,66.53,160901.0,48.6209,48.7014,48.6136,48.6868,160901.0
2018-10-29 11:25:00,66.54,66.72,66.53,66.7,222772.0,48.6941,48.8258,48.6868,48.8112,222772.0
2018-10-29 11:30:00,66.7,66.73,66.63,66.71,183097.0,48.8112,48.8331,48.7599,48.8185,183097.0
2018-10-29 11:35:00,66.72,66.79,66.69,66.78,152048.0,48.8258,48.877,48.8039,48.8697,152048.0
2018-10-29 11:40:00,66.78,66.95,66.75,66.93,125369.0,48.8697,48.9941,48.8478,48.9795,125369.0
2018-10-29 11:45:00,66.94,66.96,66.87,66.92,86624.0,48.9868,49.0014,48.9356,48.9722,86624.0
2018-10-29 11:50:00,66.92,66.94,66.75,66.77,102391.0,48.9722,48.9868,48.8478,48.8624,102391.0
2018-10-29 11:55:00,66.76,66.8,66.61,66.62,173187.0,48.8551,48.8843,48.7453,48.7526,173187.0
2018-10-29 12:00:00,66.61,66.65,66.57,66.62,212349.0,48.7453,48.7746,48.716,48.7526,212349.0
2018-10-29 12:05:00,66.62,66.63,66.46,66.47,236705.0,48.7526,48.7599,48.6355,48.6429,236705.0
2018-10-29 12:10:00,66.48,66.49,66.33,66.35,420255.0,48.6502,48.6575,48.5404,48.555,420255.0
2018-10-29 12:15:00,66.34,66.46,66.34,66.36,120469.0,48.5477,48.6355,48.5477,48.5624,120469.0
2018-10-29 12:20:00,66.37,66.42,66.22,66.36,531243.0,48.5697,48.6063,48.4599,48.5624,531243.0
2018-10-29 12:25:00,66.35,66.38,66.27,66.34,158756.0,48.555,48.577,48.4965,48.5477,158756.0
2018-10-29 12:30:00,66.34,66.37,66.23,66.26,177700.0,48.5477,48.5697,48.4672,48.4892,177700.0
2018-10-29 12:35:00,66.26,66.45,66.25,66.37,215708.0,48.4892,48.6282,48.4819,48.5697,215708.0
2018-10-29 12:40:00,66.37,66.48,66.36,66.45,97970.0,48.5697,48.6502,48.5624,48.6282,97970.0
2018-10-29 12:45:00,66.46,66.55,66.41,66.42,70319.0,48.6355,48.7014,48.5989,48.6063,70319.0
2018-10-29 12:50:00,66.42,66.46,66.37,66.37,91891.0,48.6063,48.6355,48.5697,48.5697,91891.0
2018-10-29 12:55:00,66.36,66.36,66.23,66.27,113619.0,48.5624,48.5624,48.4672,48.4965,113619.0
2018-10-29 13:00:00,66.26,66.52,66.24,66.48,204539.0,48.4892,48.6794,48.4745,48.6502,204539.0
2018-10-29 13:05:00,66.48,66.53,66.42,66.5,90189.0,48.6502,48.6868,48.6063,48.6648,90189.0
2018-10-29 13:10:00,66.5,66.52,66.4,66.47,91826.0,48.6648,48.6794,48.5916,48.6429,91826.0
2018-10-29 13:15:00,66.46,66.49,66.4,66.42,64170.0,48.6355,48.6575,48.5916,48.6063,64170.0
2018-10-29 13:20:00,66.42,66.47,66.36,66.41,71556.0,48.6063,48.6429,48.5624,48.5989,71556.0
2018-10-29 13:25:00,66.41,66.41,66.29,66.31,114417.0,48.5989,48.5989,48.5111,48.5258,114417.0
2018-10-29 13:30:00,66.3,66.48,66.3,66.47,114467.0,48.5184,48.6502,48.5184,48.6429,114467.0
2018-10-29 13:35:00,66.47,66.47,66.32,66.37,73601.0,48.6429,48.6429,48.5331,48.5697,73601.0
2018-10-29 13:40:00,66.37,66.44,66.27,66.43,77043.0,48.5697,48.6209,48.4965,48.6136,77043.0
2018-10-29 13:45:00,66.43,66.48,66.31,66.36,204231.0,48.6136,48.6502,48.5258,48.5624,204231.0
2018-10-29 13:50:00,66.35,66.48,66.33,66.42,135482.0,48.555,48.6502,48.5404,48.6063,135482.0
2018-10-29 13:55:00,66.43,66.45,66.34,66.35,123546.0,48.6136,48.6282,48.5477,48.555,123546.0
2018-10-29 14:00:00,66.35,66.35,66.17,66.3,162273.0,48.555,48.555,48.4233,48.5184,162273.0
2018-10-29 14:05:00,66.29,66.29,66.17,66.23,89085.0,48.5111,48.5111,48.4233,48.4672,89085.0
2018-10-29 14:10:00,66.22,66.22,65.94,66.01,697815.0,48.4599,48.4599,48.255,48.3062,697815.0
2018-10-29 14:15:00,66.01,66.02,65.9,65.98,208009.0,48.3062,48.3135,48.2257,48.2843,208009.0
2018-10-29 14:20:00,65.98,66.03,65.88,65.95,131467.0,48.2843,48.3209,48.2111,48.2623,131467.0
2018-10-29 14:25:00,65.94,66.02,65.84,65.84,319538.0,48.255,48.3135,48.1818,48.1818,319538.0
2018-10-29 14:30:00,65.84,65.85,65.76,65.79,319336.0,48.1818,48.1891,48.1233,48.1452,319336.0
2018-10-29 14:35:00,65.8,65.89,65.7,65.71,107568.0,48.1525,48.2184,48.0794,48.0867,107568.0
2018-10-29 14:40:00,65.71,65.94,65.7,65.89,168344.0,48.0867,48.255,48.0794,48.2184,168344.0
2018-10-29 14:45:00,65.88,65.92,65.66,65.66,179698.0,48.2111,48.2404,48.0501,48.0501,179698.0
2018-10-29 14:50:00,65.66,65.67,65.49,65.53,314237.0,48.0501,48.0574,47.9257,47.955,314237.0
2018-10-29 14:55:00,65.53,65.66,65.5,65.57,221774.0,47.955,48.0501,47.933,47.9842,221774.0
2018-10-29 15:00:00,65.57,65.58,65.32,65.35,311364.0,47.9842,47.9916,47.8013,47.8232,311364.0
2018-10-29 15:05:00,65.34,65.4,65.27,65.3,297680.0,47.8159,47.8598,47.7647,47.7866,297680.0
2018-10-29 15:10:00,65.3,65.34,64.97,65.03,649746.0,47.7866,47.8159,47.5452,47.5891,649746.0
2018-10-29 15:15:00,65.02,65.17,64.91,65.12,881478.0,47.5817,47.6915,47.5012,47.6549,881478.0
2018-10-29 15:20:00,65.12,65.13,64.91,65.05,542587.0,47.6549,47.6622,47.5012,47.6037,542587.0
2018-10-29 15:25:00,65.05,65.18,65.0,65.02,512655.0,47.6037,47.6988,47.5671,47.5817,512655.0
2018-10-29 15:30:00,65.01,65.06,64.84,65.01,645262.0,47.5744,47.611,47.45,47.5744,645262.0
2018-10-29 15:35:00,65.0,65.01,64.83,64.9,447648.0,47.5671,47.5744,47.4427,47.4939,447648.0
2018-10-29 15:40:00,64.89,64.89,64.4,64.42,847617.0,47.4866,47.4866,47.128,47.1427,847617.0
2018-10-29 15:45:00,64.42,65.09,64.37,64.99,1673965.0,47.1427,47.633,47.1061,47.5598,1673965.0
2018-10-29 15:50:00,64.98,65.24,64.96,65.23,884232.0,47.5525,47.7427,47.5378,47.7354,884232.0
2018-10-29 15:55:00,65.23,65.27,65.02,65.24,2258282.0,47.7354,47.7647,47.5817,47.7427,2258282.0
2018-10-30 09:30:00,65.2,65.68,64.9,65.62,988336.0,47.7135,48.0647,47.4939,48.0208,988336.0
2018-10-30 09:35:00,65.62,65.9,65.52,65.83,456120.0,48.0208,48.2257,47.9476,48.1745,456120.0
2018-10-30 09:40:00,65.83,66.16,65.79,65.92,437860.0,48.1745,48.416,48.1452,48.2404,437860.0
2018-10-30 09:45:00,65.93,65.97,65.77,65.97,223375.0,48.2477,48.277,48.1306,48.277,223375.0
2018-10-30 09:50:00,65.97,66.01,65.78,65.94,258123.0,48.277,48.3062,48.1379,48.255,258123.0
2018-10-30 09:55:00,65.94,66.08,65.85,65.99,292778.0,48.255,48.3575,48.1891,48.2916,292778.0
2018-10-30 10:00:00,65.99,66.04,65.83,65.9,231143.0,48.2916,48.3282,48.1745,48.2257,231143.0
2018-10-30 10:05:00,65.9,65.99,65.83,65.84,271203.0,48.2257,48.2916,48.1745,48.1818,271203.0
2018-10-30 10:10:00,65.83,65.87,65.7,65.85,209675.0,48.1745,48.2038,48.0794,48.1891,209675.0
2018-10-30 10:15:00,65.86,65.92,65.65,65.7,264941.0,48.1965,48.2404,48.0428,48.0794,264941.0
2018-10-30 10:20:00,65.69,65.82,65.64,65.67,155658.0,48.072,48.1672,48.0355,48.0574,155658.0
2018-10-30 10:25:00,65.66,65.66,65.47,65.54,192601.0,48.0501,48.0501,47.9111,47.9623,192601.0
2018-10-30 10:30:00,65.54,65.58,65.46,65.49,306563.0,47.9623,47.9916,47.9037,47.9257,306563.0
2018-10-30 10:35:00,65.48,65.48,65.22,65.27,256344.0,47.9184,47.9184,47.7281,47.7647,256344.0
2018-10-30 10:40:00,65.27,65.28,65.07,65.09,264288.0,47.7647,47.772,47.6183,47.633,264288.0
2018-10-30 10:45:00,65.08,65.34,65.06,65.28,386610.0,47.6257,47.8159,47.611,47.772,386610.0
2018-10-30 10:50:00,65.27,65.41,65.26,65.31,423931.0,47.7647,47.8671,47.7574,47.794,423931.0
2018-10-30 10:55:00,65.32,65.53,65.3,65.45,331378.0,47.8013,47.955,47.7866,47.8964,331378.0
2018-10-30 11:00:00,65.45,65.51,65.32,65.44,233816.0,47.8964,47.9403,47.8013,47.8891,233816.0
2018-10-30 11:05:00,65.43,65.6,65.41,65.5,183369.0,47.8818,48.0062,47.8671,47.933,183369.0
2018-10-30 11:10:00,65.5,65.5,65.34,65.38,121079.0,47.933,47.933,47.8159,47.8452,121079.0
2018-10-30 11:15:00,65.37,65.44,65.32,65.4,291055.0,47.8379,47.8891,47.8013,47.8598,291055.0
2018-10-30 11:20:00,65.4,65.6,65.39,65.52,265795.0,47.8598,48.0062,47.8525,47.9476,265795.0
2018-10-30 11:25:00,65.52,65.85,65.5,65.82,279741.0,47.9476,48.1891,47.933,48.1672,279741.0
2018-10-30 11:30:00,65.82,65.85,65.72,65.8,167084.0,48.1672,48.1891,48.094,48.1525,167084.0
2018-10-30 11:35:00,65.81,65.94,65.79,65.93,194918.0,48.1599,48.255,48.1452,48.2477,194918.0
2018-10-30 11:40:00,65.93,66.08,65.93,66.0,933027.0,48.2477,48.3575,48.2477,48.2989,933027.0
2018-10-30 11:45:00,66.0,66.28,65.99,66.28,454904.0,48.2989,48.5038,48.2916,48.5038,454904.0
2018-10-30 11:50:00,66.28,66.28,66.09,66.11,823495.0,48.5038,48.5038,48.3648,48.3794,823495.0
2018-10-30 11:55:00,66.11,66.13,65.91,65.93,234204.0,48.3794,48.394,48.233,48.2477,234204.0
2018-10-30 12:00:00,65.94,66.06,65.92,65.92,294947.0,48.255,48.3428,48.2404,48.2404,294947.0
2018-10-30 12:05:00,65.93,66.16,65.91,66.12,149015.0,48.2477,48.416,48.233,48.3867,149015.0
2018-10-30 12:10:00,66.13,66.18,65.94,66.02,283572.0,48.394,48.4306,48.255,48.3135,283572.0
2018-10-30 12:15:00,66.02,66.08,65.92,65.99,228310.0,48.3135,48.3575,48.2404,48.2916,228310.0
2018-10-30 12:20:00,65.99,66.02,65.92,65.93,228143.0,48.2916,48.3135,48.2404,48.2477,228143.0
2018-10-30 12:25:00,65.94,66.04,65.93,66.0,179205.0,48.255,48.3282,48.2477,48.2989,179205.0
2018-10-30 12:30:00,66.01,66.01,65.82,65.85,239632.0,48.3062,48.3062,48.1672,48.1891,239632.0
2018-10-30 12:35:00,65.84,65.95,65.83,65.91,214616.0,48.1818,48.2623,48.1745,48.233,214616.0
2018-10-30 12:40:00,65.9,65.93,65.82,65.86,179738.0,48.2257,48.2477,48.1672,48.1965,179738.0
2018-10-30 12:45:00,65.86,66.03,65.86,66.0,153692.0,48.1965,48.3209,48.1965,48.2989,153692.0
2018-10-30 12:50:00,65.99,66.05,65.95,65.97,209511.0,48.2916,48.3355,48.2623,48.277,209511.0
2018-10-30 12:55:00,65.98,65.99,65.8,65.82,182838.0,48.2843,48.2916,48.1525,48.1672,182838.0
2018-10-30 13:00:00,65.82,65.83,65.71,65.75,282291.0,48.1672,48.1745,48.0867,48.116,282291.0
2018-10-30 13:05:00,65.75,65.81,65.74,65.78,199895.0,48.116,48.1599,48.1086,48.1379,199895.0
2018-10-30 13:10:00,65.77,65.78,65.6,65.61,297066.0,48.1306,48.1379,48.0062,48.0135,297066.0
2018-10-30 13:15:00,65.62,65.87,65.62,65.86,169096.0,48.0208,48.2038,48.0208,48.1965,169096.0
2018-10-30 13:20:00,65.85,65.98,65.83,65.87,189463.0,48.1891,48.2843,48.1745,48.2038,189463.0
2018-10-30 13:25:00,65.87,65.88,65.7,65.71,164949.0,48.2038,48.2111,48.0794,48.0867,164949.0
2018-10-30 13:30:00,65.71,65.75,65.6,65.63,279140.0,48.0867,48.116,48.0062,48.0281,279140.0
2018-10-30 13:35:00,65.62,65.67,65.53,65.61,213237.0,48.0208,48.0574,47.955,48.0135,213237.0
2018-10-30 13:40:00,65.6,65.82,65.59,65.8,195448.0,48.0062,48.1672,47.9989,48.1525,195448.0
2018-10-30 13:45:00,65.8,65.86,65.78,65.84,107250.0,48.1525,48.1965,48.1379,48.1818,107250.0
2018-10-30 13:50:00,65.84,65.84,65.73,65.73,82583.0,48.1818,48.1818,48.1013,48.1013,82583.0
2018-10-30 13:55:00,65.73,65.93,65.7,65.9,129361.0,48.1013,48.2477,48.0794,48.2257,129361.0
2018-10-30 14:00:00,65.9,65.96,65.85,65.93,1047513.0,48.2257,48.2696,48.1891,48.2477,1047513.0
2018-10-30 14:05:00,65.92,65.98,65.83,65.84,195794.0,48.2404,48.2843,48.1745,48.1818,195794.0
2018-10-30 14:10:00,65.83,65.93,65.79,65.88,137963.0,48.1745,48.2477,48.1452,48.2111,137963.0
2018-10-30 14:15:00,65.87,65.89,65.77,65.86,170944.0,48.2038,48.2184,48.1306,48.1965,170944.0
2018-10-30 14:20:00,65.87,66.11,65.87,66.08,205195.0,48.2038,48.3794,48.2038,48.3575,205195.0
2018-10-30 14:25:00,66.09,66.13,65.92,65.97,257440.0,48.3648,48.394,48.2404,48.277,257440.0
2018-10-30 14:30:00,65.98,66.11,65.89,66.09,191978.0,48.2843,48.3794,48.2184,48.3648,191978.0
2018-10-30 14:35:00,66.08,66.1,66.0,66.03,174426.0,48.3575,48.3721,48.2989,48.3209,174426.0
2018-10-30 14:40:00,66.03,66.17,66.01,66.14,174870.0,48.3209,48.4233,48.3062,48.4014,174870.0
2018-10-30 14:45:00,66.14,66.18,66.11,66.18,133679.0,48.4014,48.4306,48.3794,48.4306,133679.0
2018-10-30 14:50:00,66.18,66.42,66.17,66.33,318120.0,48.4306,48.6063,48.4233,48.5404,318120.0
2018-10-30 14:55:00,66.33,66.55,66.28,66.44,252984.0,48.5404,48.7014,48.5038,48.6209,252984.0
2018-10-30 15:00:00,66.44,66.48,66.21,66.31,268916.0,48.6209,48.6502,48.4526,48.5258,268916.0
2018-10-30 15:05:00,66.3,66.38,66.26,66.37,184078.0,48.5184,48.577,48.4892,48.5697,184078.0
2018-10-30 15:10:00,66.37,66.63,66.36,66.5,266477.0,48.5697,48.7599,48.5624,48.6648,266477.0
2018-10-30 15:15:00,66.5,66.57,66.41,66.47,202211.0,48.6648,48.716,48.5989,48.6429,202211.0
2018-10-30 15:20:00,66.48,66.52,66.39,66.47,215687.0,48.6502,48.6794,48.5843,48.6429,215687.0
2018-10-30 15:25:00,66.47,66.73,66.46,66.64,312926.0,48.6429,48.8331,48.6355,48.7673,312926.0
2018-10-30 15:30:00,66.64,66.72,66.56,66.68,412369.0,48.7673,48.8258,48.7087,48.7965,412369.0
2018-10-30 15:35:00,66.67,66.71,66.58,66.59,403152.0,48.7892,48.8185,48.7234,48.7307,403152.0
2018-10-30 15:40:00,66.59,66.66,66.55,66.64,280473.0,48.7307,48.7819,48.7014,48.7673,280473.0
2018-10-30 15:45:00,66.64,66.77,66.58,66.63,989598.0,48.7673,48.8624,48.7234,48.7599,989598.0
2018-10-30 15:50:00,66.65,66.91,66.64,66.86,554141.0,48.7746,48.9648,48.7673,48.9283,554141.0
2018-10-30 15:55:00,66.85,66.88,66.73,66.74,1437987.0,48.9209,48.9429,48.8331,48.8404,1437987.0
2018-10-31 09:30:00,67.4,67.96,67.28,67.88,728358.0,49.3234,49.7332,49.2356,49.6747,728358.0
2018-10-31 09:35:00,67.88,67.94,67.46,67.66,470367.0,49.6747,49.7186,49.3673,49.5137,470367.0
2018-10-31 09:40:00,67.66,67.68,67.37,67.4,197515.0,49.5137,49.5283,49.3015,49.3234,197515.0
2018-10-31 09:45:00,67.39,67.53,67.36,67.4,226825.0,49.3161,49.4186,49.2942,49.3234,226825.0
2018-10-31 09:50:00,67.4,67.52,67.37,67.5,113680.0,49.3234,49.4112,49.3015,49.3966,113680.0
2018-10-31 09:55:00,67.5,67.7,67.46,67.63,126541.0,49.3966,49.543,49.3673,49.4917,126541.0
2018-10-31 10:00:00,67.64,67.76,67.57,67.7,138904.0,49.4991,49.5869,49.4478,49.543,138904.0
2018-10-31 10:05:00,67.71,67.71,67.53,67.55,147536.0,49.5503,49.5503,49.4186,49.4332,147536.0
2018-10-31 10:10:00,67.55,67.6,67.41,67.42,118792.0,49.4332,49.4698,49.3307,49.3381,118792.0
2018-10-31 10:15:00,67.43,67.65,67.43,67.6,156366.0,49.3454,49.5064,49.3454,49.4698,156366.0
2018-10-31 10:20:00,67.6,67.9,67.59,67.88,136782.0,49.4698,49.6893,49.4625,49.6747,136782.0
2018-10-31 10:25:00,67.89,67.94,67.83,67.88,58561.0,49.682,49.7186,49.6381,49.6747,58561.0
2018-10-31 10:30:00,67.89,68.2,67.89,68.18,409973.0,49.682,49.9089,49.682,49.8942,409973.0
2018-10-31 10:35:00,68.18,68.19,67.96,68.09,134727.0,49.8942,49.9016,49.7332,49.8284,134727.0
2018-10-31 10:40:00,68.08,68.27,68.04,68.26,187027.0,49.8211,49.9601,49.7918,49.9528,187027.0
2018-10-31 10:45:00,68.26,68.29,68.02,68.03,446667.0,49.9528,49.9747,49.7771,49.7845,446667.0
2018-10-31 10:50:00,68.02,68.1,67.95,67.99,166681.0,49.7771,49.8357,49.7259,49.7552,166681.0
2018-10-31 10:55:00,68.0,68.04,67.91,67.98,147924.0,49.7625,49.7918,49.6966,49.7479,147924.0
2018-10-31 11:00:00,67.99,68.16,67.95,68.0,267368.0,49.7552,49.8796,49.7259,49.7625,267368.0
2018-10-31 11:05:00,68.0,68.1,67.99,68.03,80976.0,49.7625,49.8357,49.7552,49.7845,80976.0
2018-10-31 11:10:00,68.03,68.06,67.77,67.8,124298.0,49.7845,49.8064,49.5942,49.6162,124298.0
2018-10-31 11:15:00,67.8,67.94,67.77,67.89,120806.0,49.6162,49.7186,49.5942,49.682,120806.0
2018-10-31 11:20:00,67.89,68.07,67.88,68.01,102202.0,49.682,49.8137,49.6747,49.7698,102202.0
2018-10-31 11:25:00,68.01,68.14,68.0,68.08,90313.0,49.7698,49.865,49.7625,49.8211,90313.0
2018-10-31 11:30:00,68.08,68.18,68.05,68.1,105169.0,49.8211,49.8942,49.7991,49.8357,105169.0
2018-10-31 11:35:00,68.1,68.18,68.07,68.18,91243.0,49.8357,49.8942,49.8137,49.8942,91243.0
2018-10-31 11:40:00,68.18,68.21,67.98,67.99,144231.0,49.8942,49.9162,49.7479,49.7552,144231.0
2018-10-31 11:45:00,67.98,68.1,67.93,67.98,162350.0,49.7479,49.8357,49.7113,49.7479,162350.0
2018-10-31 11:50:00,67.98,68.11,67.98,68.04,90795.0,49.7479,49.843,49.7479,49.7918,90795.0
2018-10-31 11:55:00,68.05,68.1,67.97,68.06,154721.0,49.7991,49.8357,49.7406,49.8064,154721.0
2018-10-31 12:00:00,68.06,68.09,67.79,67.83,170424.0,49.8064,49.8284,49.6088,49.6381,170424.0
2018-10-31 12:05:00,67.83,67.87,67.74,67.81,150312.0,49.6381,49.6674,49.5722,49.6235,150312.0
2018-10-31 12:10:00,67.82,67.86,67.78,67.86,119115.0,49.6308,49.6601,49.6015,49.6601,119115.0
2018-10-31 12:15:00,67.85,67.86,67.73,67.85,204462.0,49.6527,49.6601,49.5649,49.6527,204462.0
2018-10-31 12:20:00,67.85,67.88,67.77,67.87,87095.0,49.6527,49.6747,49.5942,49.6674,87095.0
2018-10-31 12:25:00,67.86,67.96,67.8,67.8,108337.0,49.6601,49.7332,49.6162,49.6162,108337.0
2018-10-31 12:30:00,67.81,67.86,67.77,67.81,132984.0,49.6235,49.6601,49.5942,49.6235,132984.0
2018-10-31 12:35:00,67.81,67.89,67.79,67.88,81905.0,49.6235,49.682,49.6088,49.6747,81905.0
2018-10-31 12:40:00,67.89,67.89,67.76,67.8,112644.0,49.682,49.682,49.5869,49.6162,112644.0
2018-10-31 12:45:00,67.8,67.96,67.77,67.87,158222.0,49.6162,49.7332,49.5942,49.6674,158222.0
2018-10-31 12:50:00,67.86,67.86,67.76,67.77,90204.0,49.6601,49.6601,49.5869,49.5942,90204.0
2018-10-31 12:55:00,67.77,67.88,67.76,67.78,70002.0,49.5942,49.6747,49.5869,49.6015,70002.0
2018-10-31 13:00:00,67.79,67.83,67.75,67.77,246109.0,49.6088,49.6381,49.5796,49.5942,246109.0
2018-10-31 13:05:00,67.77,67.82,67.76,67.8,33744.0,49.5942,49.6308,49.5869,49.6162,33744.0
2018-10-31 13:10:00,67.8,67.96,67.79,67.89,92359.0,49.6162,49.7332,49.6088,49.682,92359.0
2018-10-31 13:15:00,67.89,67.9,67.83,67.86,88149.0,49.682,49.6893,49.6381,49.6601,88149.0
2018-10-31 13:20:00,67.86,67.92,67.82,67.89,45925.0,49.6601,49.704,49.6308,49.682,45925.0
2018-10-31 13:25:00,67.9,67.92,67.84,67.87,48727.0,49.6893,49.704,49.6454,49.6674,48727.0
2018-10-31 13:30:00,67.87,67.88,67.74,67.77,111011.0,49.6674,49.6747,49.5722,49.5942,111011.0
2018-10-31 13:35:00,67.76,67.82,67.75,67.77,51359.0,49.5869,49.6308,49.5796,49.5942,51359.0
2018-10-31 13:40:00,67.76,67.89,67.7,67.89,95032.0,49.5869,49.682,49.543,49.682,95032.0
2018-10-31 13:45:00,67.89,67.91,67.7,67.72,87543.0,49.682,49.6966,49.543,49.5576,87543.0
2018-10-31 13:50:00,67.71,67.77,67.67,67.7,81997.0,49.5503,49.5942,49.521,49.543,81997.0
2018-10-31 13:55:00,67.71,67.73,67.64,67.66,80083.0,49.5503,49.5649,49.4991,49.5137,80083.0
2018-10-31 14:00:00,67.66,67.67,67.55,67.6,136806.0,49.5137,49.521,49.4332,49.4698,136806.0
2018-10-31 14:05:00,67.6,67.63,67.55,67.59,171041.0,49.4698,49.4917,49.4332,49.4625,171041.0
2018-10-31 14:10:00,67.59,67.66,67.58,67.61,134238.0,49.4625,49.5137,49.4552,49.4771,134238.0
2018-10-31 14:15:00,67.62,67.74,67.55,67.56,429312.0,49.4844,49.5722,49.4332,49.4405,429312.0
2018-10-31 14:20:00,67.55,67.57,67.49,67.52,113629.0,49.4332,49.4478,49.3893,49.4112,113629.0
2018-10-31 14:25:00,67.52,67.52,67.41,67.46,248036.0,49.4112,49.4112,49.3307,49.3673,248036.0
2018-10-31 14:30:00,67.47,67.5,67.43,67.47,373853.0,49.3747,49.3966,49.3454,49.3747,373853.0
2018-10-31 14:35:00,67.47,67.49,67.42,67.48,174655.0,49.3747,49.3893,49.3381,49.382,174655.0
2018-10-31 14:40:00,67.48,67.59,67.47,67.52,242067.0,49.382,49.4625,49.3747,49.4112,242067.0
2018-10-31 14:45:00,67.52,67.55,67.42,67.45,133761.0,49.4112,49.4332,49.3381,49.36,133761.0
2018-10-31 14:50:00,67.44,67.86,67.41,67.58,369463.0,49.3527,49.6601,49.3307,49.4552,369463.0
2018-10-31 14:55:00,67.58,67.63,67.55,67.61,146907.0,49.4552,49.4917,49.4332,49.4771,146907.0
2018-10-31 15:00:00,67.61,67.74,67.59,67.68,141519.0,49.4771,49.5722,49.4625,49.5283,141519.0
2018-10-31 15:05:00,67.68,67.71,67.57,67.57,116980.0,49.5283,49.5503,49.4478,49.4478,116980.0
2018-10-31 15:10:00,67.57,67.64,67.52,67.62,147702.0,49.4478,49.4991,49.4112,49.4844,147702.0
2018-10-31 15:15:00,67.61,67.72,67.54,67.7,409683.0,49.4771,49.5576,49.4259,49.543,409683.0
2018-10-31 15:20:00,67.7,67.72,67.52,67.6,345198.0,49.543,49.5576,49.4112,49.4698,345198.0
2018-10-31 15:25:00,67.6,67.61,67.44,67.52,176961.0,49.4698,49.4771,49.3527,49.4112,176961.0
2018-10-31 15:30:00,67.52,67.57,67.4,67.45,305727.0,49.4112,49.4478,49.3234,49.36,305727.0
2018-10-31 15:35:00,67.45,67.46,67.28,67.28,237136.0,49.36,49.3673,49.2356,49.2356,237136.0
2018-10-31 15:40:00,67.28,67.38,67.18,67.25,731973.0,49.2356,49.3088,49.1624,49.2137,731973.0
2018-10-31 15:45:00,67.24,67.32,67.1,67.13,524319.0,49.2063,49.2649,49.1039,49.1258,524319.0
2018-10-31 15:50:00,67.13,67.19,67.12,67.16,571428.0,49.1258,49.1698,49.1185,49.1478,571428.0
2018-10-31 15:55:00,67.16,67.21,67.07,67.15,1114762.0,49.1478,49.1844,49.0819,49.1405,1114762.0
2018-11-01 09:30:00,67.3,67.47,67.07,67.26,618624.0,49.2503,49.3747,49.0819,49.221,618624.0
2018-11-01 09:35:00,67.25,67.46,67.24,67.33,804005.0,49.2137,49.3673,49.2063,49.2722,804005.0
2018-11-01 09:40:00,67.32,67.5,67.22,67.5,406567.0,49.2649,49.3966,49.1917,49.3966,406567.0
2018-11-01 09:45:00,67.51,67.51,67.22,67.3,422841.0,49.4039,49.4039,49.1917,49.2503,422841.0
2018-11-01 09:50:00,67.28,67.58,67.26,67.57,241788.0,49.2356,49.4552,49.221,49.4478,241788.0
2018-11-01 09:55:00,67.57,67.66,67.46,67.66,316655.0,49.4478,49.5137,49.3673,49.5137,316655.0
2018-11-01 10:00:00,67.65,67.65,67.42,67.51,259812.0,49.5064,49.5064,49.3381,49.4039,259812.0
2018-11-01 10:05:00,67.51,67.56,67.37,67.53,298055.0,49.4039,49.4405,49.3015,49.4186,298055.0
2018-11-01 10:10:00,67.55,67.77,67.55,67.66,351592.0,49.4332,49.5942,49.4332,49.5137,351592.0
2018-11-01 10:15:00,67.66,67.85,67.6,67.76,254420.0,49.5137,49.6527,49.4698,49.5869,254420.0
2018-11-01 10:20:00,67.77,67.82,67.59,67.66,330792.0,49.5942,49.6308,49.4625,49.5137,330792.0
2018-11-01 10:25:00,67.65,67.76,67.64,67.76,174491.0,49.5064,49.5869,49.4991,49.5869,174491.0
2018-11-01 10:30:00,67.76,67.88,67.7,67.84,165878.0,49.5869,49.6747,49.543,49.6454,165878.0
2018-11-01 10:35:00,67.83,67.92,67.78,67.92,126306.0,49.6381,49.704,49.6015,49.704,126306.0
2018-11-01 10:40:00,67.91,67.97,67.84,67.9,302016.0,49.6966,49.7406,49.6454,49.6893,302016.0
2018-11-01 10:45:00,67.9,68.01,67.89,67.93,188007.0,49.6893,49.7698,49.682,49.7113,188007.0
2018-11-01 10:50:00,67.93,68.05,67.93,67.99,176957.0,49.7113,49.7991,49.7113,49.7552,176957.0
2018-11-01 10:55:00,68.0,68.0,67.89,67.98,392216.0,49.7625,49.7625,49.682,49.7479,392216.0
2018-11-01 11:00:00,67.98,68.01,67.74,67.76,174494.0,49.7479,49.7698,49.5722,49.5869,174494.0
2018-11-01 11:05:00,67.77,67.82,67.68,67.78,164756.0,49.5942,49.6308,49.5283,49.6015,164756.0
2018-11-01 11:10:00,67.79,67.85,67.68,67.8,235801.0,49.6088,49.6527,49.5283,49.6162,235801.0
2018-11-01 11:15:00,67.81,67.81,67.66,67.74,259791.0,49.6235,49.6235,49.5137,49.5722,259791.0
2018-11-01 11:20:00,67.75,67.81,67.67,67.72,235813.0,49.5796,49.6235,49.521,49.5576,235813.0
2018-11-01 11:25:00,67.72,67.73,67.57,67.58,297654.0,49.5576,49.5649,49.4478,49.4552,297654.0
2018-11-01 11:30:00,67.58,67.59,67.35,67.4,241142.0,49.4552,49.4625,49.2868,49.3234,241142.0
2018-11-01 11:35:00,67.41,67.5,67.33,67.4,228985.0,49.3307,49.3966,49.2722,49.3234,228985.0
2018-11-01 11:40:00,67.41,67.42,67.24,67.26,279321.0,49.3307,49.3381,49.2063,49.221,279321.0
2018-11-01 11:45:00,67.27,67.29,66.94,66.99,621049.0,49.2283,49.2429,48.9868,49.0234,621049.0
2018-11-01 11:50:00,66.98,66.98,66.82,66.97,241975.0,49.0161,49.0161,48.899,49.0088,241975.0
2018-11-01 11:55:00,66.98,67.01,66.72,66.74,113241.0,49.0161,49.038,48.8258,48.8404,113241.0
2018-11-01 12:00:00,66.73,66.8,66.61,66.79,300833.0,48.8331,48.8843,48.7453,48.877,300833.0
2018-11-01 12:05:00,66.79,67.02,66.79,67.01,220376.0,48.877,49.0453,48.877,49.038,220376.0
2018-11-01 12:10:00,67.02,67.06,66.96,67.03,170320.0,49.0453,49.0746,49.0014,49.0527,170320.0
2018-11-01 12:15:00,67.03,67.15,67.02,67.15,164649.0,49.0527,49.1405,49.0453,49.1405,164649.0
2018-11-01 12:20:00,67.15,67.24,67.11,67.16,145438.0,49.1405,49.2063,49.1112,49.1478,145438.0
2018-11-01 12:25:00,67.15,67.18,67.09,67.18,223414.0,49.1405,49.1624,49.0966,49.1624,223414.0
2018-11-01 12:30:00,67.17,67.26,67.13,67.17,187234.0,49.1551,49.221,49.1258,49.1551,187234.0
2018-11-01 12:35:00,67.17,67.19,67.08,67.15,281425.0,49.1551,49.1698,49.0893,49.1405,281425.0
2018-11-01 12:40:00,67.15,67.18,67.1,67.15,148388.0,49.1405,49.1624,49.1039,49.1405,148388.0
2018-11-01 12:45:00,67.14,67.17,67.04,67.17,119823.0,49.1332,49.1551,49.06,49.1551,119823.0
2018-11-01 12:50:00,67.17,67.26,67.16,67.25,129399.0,49.1551,49.221,49.1478,49.2137,129399.0
2018-11-01 12:55:00,67.24,67.3,67.21,67.3,138422.0,49.2063,49.2503,49.1844,49.2503,138422.0
2018-11-01 13:00:00,67.3,67.3,67.13,67.14,148660.0,49.2503,49.2503,49.1258,49.1332,148660.0
2018-11-01 13:05:00,67.13,67.14,67.06,67.08,164669.0,49.1258,49.1332,49.0746,49.0893,164669.0
2018-11-01 13:10:00,67.09,67.22,67.06,67.17,194129.0,49.0966,49.1917,49.0746,49.1551,194129.0
2018-11-01 13:15:00,67.16,67.26,67.12,67.2,206773.0,49.1478,49.221,49.1185,49.1771,206773.0
2018-11-01 13:20:00,67.22,67.27,67.19,67.24,130993.0,49.1917,49.2283,49.1698,49.2063,130993.0
2018-11-01 13:25:00,67.24,67.35,67.22,67.33,177264.0,49.2063,49.2868,49.1917,49.2722,177264.0
2018-11-01 13:30:00,67.33,67.36,67.19,67.29,126756.0,49.2722,49.2942,49.1698,49.2429,126756.0
2018-11-01 13:35:00,67.29,67.31,67.18,67.27,120607.0,49.2429,49.2576,49.1624,49.2283,120607.0
2018-11-01 13:40:00,67.26,67.28,67.16,67.19,178360.0,49.221,49.2356,49.1478,49.1698,178360.0
2018-11-01 13:45:00,67.2,67.2,67.03,67.08,156468.0,49.1771,49.1771,49.0527,49.0893,156468.0
2018-11-01 13:50:00,67.07,67.15,67.04,67.13,86788.0,49.0819,49.1405,49.06,49.1258,86788.0
2018-11-01 13:55:00,67.14,67.18,67.1,67.13,96002.0,49.1332,49.1624,49.1039,49.1258,96002.0
2018-11-01 14:00:00,67.12,67.3,67.09,67.28,130244.0,49.1185,49.2503,49.0966,49.2356,130244.0
2018-11-01 14:05:00,67.27,67.27,67.06,67.09,180639.0,49.2283,49.2283,49.0746,49.0966,180639.0
2018-11-01 14:10:00,67.09,67.13,67.08,67.1,146906.0,49.0966,49.1258,49.0893,49.1039,146906.0
2018-11-01 14:15:00,67.1,67.15,67.06,67.09,162885.0,49.1039,49.1405,49.0746,49.0966,162885.0
2018-11-01 14:20:00,67.1,67.19,67.09,67.17,166157.0,49.1039,49.1698,49.0966,49.1551,166157.0
2018-11-01 14:25:00,67.17,67.22,67.12,67.19,149000.0,49.1551,49.1917,49.1185,49.1698,149000.0
2018-11-01 14:30:00,67.19,67.2,67.1,67.14,199548.0,49.1698,49.1771,49.1039,49.1332,199548.0
2018-11-01 14:35:00,67.14,67.18,67.09,67.13,157623.0,49.1332,49.1624,49.0966,49.1258,157623.0
2018-11-01 14:40:00,67.13,67.29,67.11,67.26,180636.0,49.1258,49.2429,49.1112,49.221,180636.0
2018-11-01 14:45:00,67.26,67.3,67.19,67.21,81597.0,49.221,49.2503,49.1698,49.1844,81597.0
2018-11-01 14:50:00,67.22,67.23,67.15,67.18,112196.0,49.1917,49.199,49.1405,49.1624,112196.0
2018-11-01 14:55:00,67.18,67.23,67.16,67.2,102661.0,49.1624,49.199,49.1478,49.1771,102661.0
2018-11-01 15:00:00,67.2,67.21,67.13,67.19,474968.0,49.1771,49.1844,49.1258,49.1698,474968.0
2018-11-01 15:05:00,67.2,67.25,67.17,67.23,358751.0,49.1771,49.2137,49.1551,49.199,358751.0
2018-11-01 15:10:00,67.25,67.32,67.23,67.31,111551.0,49.2137,49.2649,49.199,49.2576,111551.0
2018-11-01 15:15:00,67.31,67.39,67.25,67.38,109501.0,49.2576,49.3161,49.2137,49.3088,109501.0
2018-11-01 15:20:00,67.38,67.38,67.31,67.31,105228.0,49.3088,49.3088,49.2576,49.2576,105228.0
2018-11-01 15:25:00,67.32,67.44,67.32,67.44,98219.0,49.2649,49.3527,49.2649,49.3527,98219.0
2018-11-01 15:30:00,67.43,67.44,67.34,67.37,115164.0,49.3454,49.3527,49.2795,49.3015,115164.0
2018-11-01 15:35:00,67.36,67.53,67.36,67.51,140388.0,49.2942,49.4186,49.2942,49.4039,140388.0
2018-11-01 15:40:00,67.51,67.69,67.48,67.69,151029.0,49.4039,49.5357,49.382,49.5357,151029.0
2018-11-01 15:45:00,67.69,67.71,67.53,67.63,190915.0,49.5357,49.5503,49.4186,49.4917,190915.0
2018-11-01 15:50:00,67.62,67.69,67.58,67.6,319527.0,49.4844,49.5357,49.4552,49.4698,319527.0
2018-11-01 15:55:00,67.59,67.76,67.54,67.71,1495953.0,49.4625,49.5869,49.4259,49.5503,1495953.0
2018-11-02 09:30:00,68.48,68.68,68.38,68.55,639444.0,50.1138,50.2601,50.0406,50.165,639444.0
2018-11-02 09:35:00,68.55,68.75,68.36,68.49,384991.0,50.165,50.3114,50.026,50.1211,384991.0
2018-11-02 09:40:00,68.47,68.66,68.43,68.56,323766.0,50.1065,50.2455,50.0772,50.1723,323766.0
2018-11-02 09:45:00,68.55,68.57,68.25,68.3,275703.0,50.165,50.1796,49.9455,49.9821,275703.0
2018-11-02 09:50:00,68.31,68.5,68.19,68.5,433109.0,49.9894,50.1284,49.9016,50.1284,433109.0
2018-11-02 09:55:00,68.5,68.65,68.5,68.52,265450.0,50.1284,50.2382,50.1284,50.143,265450.0
2018-11-02 10:00:00,68.51,68.58,68.33,68.53,282896.0,50.1357,50.187,50.004,50.1504,282896.0
2018-11-02 10:05:00,68.53,68.72,68.53,68.67,466979.0,50.1504,50.2894,50.1504,50.2528,466979.0
2018-11-02 10:10:00,68.67,68.84,68.63,68.82,168047.0,50.2528,50.3772,50.2235,50.3626,168047.0
2018-11-02 10:15:00,68.83,68.98,68.79,68.87,453832.0,50.3699,50.4797,50.3406,50.3992,453832.0
2018-11-02 10:20:00,68.88,68.88,68.71,68.78,188455.0,50.4065,50.4065,50.2821,50.3333,188455.0
2018-11-02 10:25:00,68.77,68.84,68.53,68.54,196703.0,50.326,50.3772,50.1504,50.1577,196703.0
2018-11-02 10:30:00,68.54,68.64,68.49,68.57,182628.0,50.1577,50.2309,50.1211,50.1796,182628.0
2018-11-02 10:35:00,68.56,68.57,68.31,68.31,168010.0,50.1723,50.1796,49.9894,49.9894,168010.0
2018-11-02 10:40:00,68.3,68.31,68.01,68.06,139824.0,49.9821,49.9894,49.7698,49.8064,139824.0
2018-11-02 10:45:00,68.05,68.15,68.02,68.05,119521.0,49.7991,49.8723,49.7771,49.7991,119521.0
2018-11-02 10:50:00,68.05,68.23,68.04,68.06,175180.0,49.7991,49.9308,49.7918,49.8064,175180.0
2018-11-02 10:55:00,68.07,68.2,68.0,68.15,152776.0,49.8137,49.9089,49.7625,49.8723,152776.0
2018-11-02 11:00:00,68.16,68.18,67.91,67.93,119808.0,49.8796,49.8942,49.6966,49.7113,119808.0
2018-11-02 11:05:00,67.93,67.95,67.57,67.77,144553.0,49.7113,49.7259,49.4478,49.5942,144553.0
2018-11-02 11:10:00,67.76,67.89,67.71,67.81,376015.0,49.5869,49.682,49.5503,49.6235,376015.0
2018-11-02 11:15:00,67.8,67.86,67.65,67.76,143248.0,49.6162,49.6601,49.5064,49.5869,143248.0
2018-11-02 11:20:00,67.77,67.85,67.63,67.84,149505.0,49.5942,49.6527,49.4917,49.6454,149505.0
2018-11-02 11:25:00,67.84,67.94,67.76,67.92,199916.0,49.6454,49.7186,49.5869,49.704,199916.0
2018-11-02 11:30:00,67.91,68.04,67.87,67.99,173882.0,49.6966,49.7918,49.6674,49.7552,173882.0
2018-11-02 11:35:00,67.99,68.05,67.91,68.05,250012.0,49.7552,49.7991,49.6966,49.7991,250012.0
2018-11-02 11:40:00,68.05,68.09,67.84,67.91,384677.0,49.7991,49.8284,49.6454,49.6966,384677.0
2018-11-02 11:45:00,67.91,67.91,67.69,67.71,146830.0,49.6966,49.6966,49.5357,49.5503,146830.0
2018-11-02 11:50:00,67.71,67.77,67.55,67.55,172414.0,49.5503,49.5942,49.4332,49.4332,172414.0
2018-11-02 11:55:00,67.55,67.75,67.52,67.73,147622.0,49.4332,49.5796,49.4112,49.5649,147622.0
2018-11-02 12:00:00,67.74,67.82,67.59,67.61,134000.0,49.5722,49.6308,49.4625,49.4771,134000.0
2018-11-02 12:05:00,67.61,67.68,67.49,67.53,128876.0,49.4771,49.5283,49.3893,49.4186,128876.0
2018-11-02 12:10:00,67.53,67.64,67.48,67.62,141712.0,49.4186,49.4991,49.382,49.4844,141712.0
2018-11-02 12:15:00,67.61,67.63,67.51,67.53,175244.0,49.4771,49.4917,49.4039,49.4186,175244.0
2018-11-02 12:20:00,67.52,67.52,67.38,67.38,102902.0,49.4112,49.4112,49.3088,49.3088,102902.0
2018-11-02 12:25:00,67.38,67.6,67.36,67.57,253259.0,49.3088,49.4698,49.2942,49.4478,253259.0
2018-11-02 12:30:00,67.57,67.62,67.37,67.42,278149.0,49.4478,49.4844,49.3015,49.3381,278149.0
2018-11-02 12:35:00,67.42,67.56,67.37,67.39,228830.0,49.3381,49.4405,49.3015,49.3161,228830.0
2018-11-02 12:40:00,67.38,67.41,67.31,67.32,256309.0,49.3088,49.3307,49.2576,49.2649,256309.0
2018-11-02 12:45:00,67.31,67.33,67.23,67.26,517126.0,49.2576,49.2722,49.199,49.221,517126.0
2018-11-02 12:50:00,67.27,67.28,67.08,67.08,272270.0,49.2283,49.2356,49.0893,49.0893,272270.0
2018-11-02 12:55:00,67.08,67.09,66.97,67.07,360653.0,49.0893,49.0966,49.0088,49.0819,360653.0
2018-11-02 13:00:00,67.07,67.07,66.93,66.93,249276.0,49.0819,49.0819,48.9795,48.9795,249276.0
2018-11-02 13:05:00,66.93,67.08,66.88,67.08,440552.0,48.9795,49.0893,48.9429,49.0893,440552.0
2018-11-02 13:10:00,67.08,67.21,67.02,67.21,140917.0,49.0893,49.1844,49.0453,49.1844,140917.0
2018-11-02 13:15:00,67.21,67.24,67.15,67.21,109746.0,49.1844,49.2063,49.1405,49.1844,109746.0
2018-11-02 13:20:00,67.2,67.23,67.11,67.17,132657.0,49.1771,49.199,49.1112,49.1551,132657.0
2018-11-02 13:25:00,67.17,67.25,67.11,67.23,78354.0,49.1551,49.2137,49.1112,49.199,78354.0
2018-11-02 13:30:00,67.22,67.31,67.19,67.29,71413.0,49.1917,49.2576,49.1698,49.2429,71413.0
2018-11-02 13:35:00,67.29,67.31,67.23,67.3,47179.0,49.2429,49.2576,49.199,49.2503,47179.0
2018-11-02 13:40:00,67.29,67.44,67.24,67.42,182718.0,49.2429,49.3527,49.2063,49.3381,182718.0
2018-11-02 13:45:00,67.42,67.47,67.36,67.38,91094.0,49.3381,49.3747,49.2942,49.3088,91094.0
2018-11-02 13:50:00,67.37,67.42,67.29,67.3,341051.0,49.3015,49.3381,49.2429,49.2503,341051.0
2018-11-02 13:55:00,67.29,67.32,67.25,67.29,81772.0,49.2429,49.2649,49.2137,49.2429,81772.0
2018-11-02 14:00:00,67.29,67.31,67.15,67.16,85059.0,49.2429,49.2576,49.1405,49.1478,85059.0
2018-11-02 14:05:00,67.16,67.16,67.01,67.03,225620.0,49.1478,49.1478,49.038,49.0527,225620.0
2018-11-02 14:10:00,67.02,67.04,66.99,67.0,107248.0,49.0453,49.06,49.0234,49.0307,107248.0
2018-11-02 14:15:00,67.0,67.11,66.99,67.09,185178.0,49.0307,49.1112,49.0234,49.0966,185178.0
2018-11-02 14:20:00,67.08,67.09,66.93,66.96,97700.0,49.0893,49.0966,48.9795,49.0014,97700.0
2018-11-02 14:25:00,66.97,67.56,66.94,67.51,570552.0,49.0088,49.4405,48.9868,49.4039,570552.0
2018-11-02 14:30:00,67.52,67.7,67.39,67.61,1325272.0,49.4112,49.543,49.3161,49.4771,1325272.0
2018-11-02 14:35:00,67.61,67.61,67.39,67.41,227244.0,49.4771,49.4771,49.3161,49.3307,227244.0
2018-11-02 14:40:00,67.41,67.58,67.4,67.52,92603.0,49.3307,49.4552,49.3234,49.4112,92603.0
2018-11-02 14:45:00,67.51,67.55,67.45,67.51,94000.0,49.4039,49.4332,49.36,49.4039,94000.0
2018-11-02 14:50:00,67.52,67.59,67.45,67.58,92843.0,49.4112,49.4625,49.36,49.4552,92843.0
2018-11-02 14:55:00,67.59,67.7,67.56,67.67,494218.0,49.4625,49.543,49.4405,49.521,494218.0
2018-11-02 15:00:00,67.67,67.75,67.52,67.61,198310.0,49.521,49.5796,49.4112,49.4771,198310.0
2018-11-02 15:05:00,67.61,67.63,67.53,67.59,89554.0,49.4771,49.4917,49.4186,49.4625,89554.0
2018-11-02 15:10:00,67.59,67.8,67.56,67.7,191550.0,49.4625,49.6162,49.4405,49.543,191550.0
2018-11-02 15:15:00,67.72,67.77,67.59,67.64,145132.0,49.5576,49.5942,49.4625,49.4991,145132.0
2018-11-02 15:20:00,67.64,67.77,67.63,67.77,99375.0,49.4991,49.5942,49.4917,49.5942,99375.0
2018-11-02 15:25:00,67.78,67.81,67.59,67.6,170123.0,49.6015,49.6235,49.4625,49.4698,170123.0
2018-11-02 15:30:00,67.6,67.66,67.53,67.61,130972.0,49.4698,49.5137,49.4186,49.4771,130972.0
2018-11-02 15:35:00,67.6,67.67,67.49,67.67,194054.0,49.4698,49.521,49.3893,49.521,194054.0
2018-11-02 15:40:00,67.66,67.72,67.63,67.64,240534.0,49.5137,49.5576,49.4917,49.4991,240534.0
2018-11-02 15:45:00,67.63,67.65,67.49,67.6,262715.0,49.4917,49.5064,49.3893,49.4698,262715.0
2018-11-02 15:50:00,67.61,67.69,67.59,67.62,420744.0,49.4771,49.5357,49.4625,49.4844,420744.0
2018-11-02 15:55:00,67.62,67.67,67.47,67.62,1090911.0,49.4844,49.521,49.3747,49.4844,1090911.0
2018-11-05 09:30:00,68.38,68.92,68.38,68.72,873506.0,50.0406,50.4358,50.0406,50.2894,873506.0
2018-11-05 09:35:00,68.72,68.82,68.57,68.77,413204.0,50.2894,50.3626,50.1796,50.326,413204.0
2018-11-05 09:40:00,68.77,68.96,68.73,68.86,461187.0,50.326,50.465,50.2967,50.3919,461187.0
2018-11-05 09:45:00,68.85,68.93,68.74,68.74,320866.0,50.3845,50.4431,50.304,50.304,320866.0
2018-11-05 09:50:00,68.75,68.85,68.59,68.63,248114.0,50.3114,50.3845,50.1943,50.2235,248114.0
2018-11-05 09:55:00,68.64,68.73,68.53,68.61,136292.0,50.2309,50.2967,50.1504,50.2089,136292.0
2018-11-05 10:00:00,68.61,68.62,68.45,68.55,160288.0,50.2089,50.2162,50.0918,50.165,160288.0
2018-11-05 10:05:00,68.55,68.57,68.39,68.39,135855.0,50.165,50.1796,50.0479,50.0479,135855.0
2018-11-05 10:10:00,68.39,68.39,68.22,68.33,211791.0,50.0479,50.0479,49.9235,50.004,211791.0
2018-11-05 10:15:00,68.33,68.46,68.27,68.44,144553.0,50.004,50.0991,49.9601,50.0845,144553.0
2018-11-05 10:20:00,68.44,68.45,68.24,68.38,138513.0,50.0845,50.0918,49.9381,50.0406,138513.0
2018-11-05 10:25:00,68.38,68.46,68.25,68.39,124732.0,50.0406,50.0991,49.9455,50.0479,124732.0
2018-11-05 10:30:00,68.39,68.59,68.37,68.54,215400.0,50.0479,50.1943,50.0333,50.1577,215400.0
2018-11-05 10:35:00,68.54,68.67,68.53,68.54,79806.0,50.1577,50.2528,50.1504,50.1577,79806.0
2018-11-05 10:40:00,68.53,68.62,68.52,68.53,76803.0,50.1504,50.2162,50.143,50.1504,76803.0
2018-11-05 10:45:00,68.52,68.6,68.46,68.5,86223.0,50.143,50.2016,50.0991,50.1284,86223.0
2018-11-05 10:50:00,68.51,68.54,68.44,68.54,93857.0,50.1357,50.1577,50.0845,50.1577,93857.0
2018-11-05 10:55:00,68.54,68.66,68.52,68.62,549270.0,50.1577,50.2455,50.143,50.2162,549270.0
2018-11-05 11:00:00,68.61,68.66,68.58,68.66,153863.0,50.2089,50.2455,50.187,50.2455,153863.0
2018-11-05 11:05:00,68.67,68.75,68.67,68.71,183723.0,50.2528,50.3114,50.2528,50.2821,183723.0
2018-11-05 11:10:00,68.7,68.75,68.65,68.71,69379.0,50.2748,50.3114,50.2382,50.2821,69379.0
2018-11-05 11:15:00,68.71,68.77,68.68,68.76,162316.0,50.2821,50.326,50.2601,50.3187,162316.0
2018-11-05 11:20:00,68.77,68.8,68.67,68.68,348545.0,50.326,50.348,50.2528,50.2601,348545.0
2018-11-05 11:25:00,68.68,68.72,68.52,68.59,149888.0,50.2601,50.2894,50.143,50.1943,149888.0
2018-11-05 11:30:00,68.6,68.63,68.55,68.59,112128.0,50.2016,50.2235,50.165,50.1943,112128.0
2018-11-05 11:35:00,68.59,68.7,68.58,68.62,116537.0,50.1943,50.2748,50.187,50.2162,116537.0
2018-11-05 11:40:00,68.62,68.67,68.56,68.58,56204.0,50.2162,50.2528,50.1723,50.187,56204.0
2018-11-05 11:45:00,68.58,68.67,68.53,68.65,102033.0,50.187,50.2528,50.1504,50.2382,102033.0
2018-11-05 11:50:00,68.64,68.76,68.62,68.71,175407.0,50.2309,50.3187,50.2162,50.2821,175407.0
2018-11-05 11:55:00,68.71,68.73,68.56,68.58,76004.0,50.2821,50.2967,50.1723,50.187,76004.0
2018-11-05 12:00:00,68.58,68.62,68.53,68.56,74388.0,50.187,50.2162,50.1504,50.1723,74388.0
2018-11-05 12:05:00,68.55,68.57,68.46,68.48,147758.0,50.165,50.1796,50.0991,50.1138,147758.0
2018-11-05 12:10:00,68.48,68.48,68.41,68.44,157535.0,50.1138,50.1138,50.0626,50.0845,157535.0
2018-11-05 12:15:00,68.43,68.43,68.24,68.25,90122.0,50.0772,50.0772,49.9381,49.9455,90122.0
2018-11-05 12:20:00,68.25,68.37,68.25,68.36,66083.0,49.9455,50.0333,49.9455,50.026,66083.0
2018-11-05 12:25:00,68.37,68.4,68.33,68.35,66101.0,50.0333,50.0552,50.004,50.0186,66101.0
2018-11-05 12:30:00,68.34,68.38,68.31,68.37,54579.0,50.0113,50.0406,49.9894,50.0333,54579.0
2018-11-05 12:35:00,68.37,68.39,68.28,68.29,54876.0,50.0333,50.0479,49.9674,49.9747,54876.0
2018-11-05 12:40:00,68.29,68.3,68.25,68.29,84291.0,49.9747,49.9821,49.9455,49.9747,84291.0
2018-11-05 12:45:00,68.29,68.33,68.23,68.27,59980.0,49.9747,50.004,49.9308,49.9601,59980.0
2018-11-05 12:50:00,68.27,68.36,68.27,68.35,28958.0,49.9601,50.026,49.9601,50.0186,28958.0
2018-11-05 12:55:00,68.35,68.39,68.34,68.38,46949.0,50.0186,50.0479,50.0113,50.0406,46949.0
2018-11-05 13:00:00,68.37,68.44,68.31,68.43,51039.0,50.0333,50.0845,49.9894,50.0772,51039.0
2018-11-05 13:05:00,68.43,68.5,68.4,68.5,40014.0,50.0772,50.1284,50.0552,50.1284,40014.0
2018-11-05 13:10:00,68.5,68.53,68.44,68.53,39271.0,50.1284,50.1504,50.0845,50.1504,39271.0
2018-11-05 13:15:00,68.53,68.61,68.53,68.58,103117.0,50.1504,50.2089,50.1504,50.187,103117.0
2018-11-05 13:20:00,68.59,68.59,68.53,68.57,26373.0,50.1943,50.1943,50.1504,50.1796,26373.0
2018-11-05 13:25:00,68.57,68.66,68.56,68.63,36373.0,50.1796,50.2455,50.1723,50.2235,36373.0
2018-11-05 13:30:00,68.63,68.67,68.61,68.64,39764.0,50.2235,50.2528,50.2089,50.2309,39764.0
2018-11-05 13:35:00,68.64,68.73,68.62,68.71,31055.0,50.2309,50.2967,50.2162,50.2821,31055.0
2018-11-05 13:40:00,68.7,68.72,68.67,68.67,37102.0,50.2748,50.2894,50.2528,50.2528,37102.0
2018-11-05 13:45:00,68.67,68.71,68.65,68.69,37399.0,50.2528,50.2821,50.2382,50.2675,37399.0
2018-11-05 13:50:00,68.68,68.73,68.65,68.72,46365.0,50.2601,50.2967,50.2382,50.2894,46365.0
2018-11-05 13:55:00,68.73,68.84,68.72,68.8,33689.0,50.2967,50.3772,50.2894,50.348,33689.0
2018-11-05 14:00:00,68.82,68.86,68.78,68.78,50441.0,50.3626,50.3919,50.3333,50.3333,50441.0
2018-11-05 14:05:00,68.79,68.81,68.75,68.79,85813.0,50.3406,50.3553,50.3114,50.3406,85813.0
2018-11-05 14:10:00,68.78,68.82,68.75,68.81,66790.0,50.3333,50.3626,50.3114,50.3553,66790.0
2018-11-05 14:15:00,68.81,68.87,68.76,68.85,112351.0,50.3553,50.3992,50.3187,50.3845,112351.0
2018-11-05 14:20:00,68.86,68.91,68.8,68.8,87166.0,50.3919,50.4285,50.348,50.348,87166.0
2018-11-05 14:25:00,68.8,68.83,68.7,68.75,123244.0,50.348,50.3699,50.2748,50.3114,123244.0
2018-11-05 14:30:00,68.75,68.75,68.66,68.67,72750.0,50.3114,50.3114,50.2455,50.2528,72750.0
2018-11-05 14:35:00,68.66,68.7,68.63,68.66,94515.0,50.2455,50.2748,50.2235,50.2455,94515.0
2018-11-05 14:40:00,68.66,68.81,68.66,68.81,51859.0,50.2455,50.3553,50.2455,50.3553,51859.0
2018-11-05 14:45:00,68.81,68.86,68.8,68.83,69366.0,50.3553,50.3919,50.348,50.3699,69366.0
2018-11-05 14:50:00,68.83,68.87,68.83,68.85,81858.0,50.3699,50.3992,50.3699,50.3845,81858.0
2018-11-05 14:55:00,68.84,68.85,68.77,68.81,59512.0,50.3772,50.3845,50.326,50.3553,59512.0
2018-11-05 15:00:00,68.81,68.84,68.77,68.83,91030.0,50.3553,50.3772,50.326,50.3699,91030.0
2018-11-05 15:05:00,68.83,68.87,68.79,68.83,74682.0,50.3699,50.3992,50.3406,50.3699,74682.0
2018-11-05 15:10:00,68.84,68.88,68.83,68.84,56829.0,50.3772,50.4065,50.3699,50.3772,56829.0
2018-11-05 15:15:00,68.83,68.84,68.78,68.8,82876.0,50.3699,50.3772,50.3333,50.348,82876.0
2018-11-05 15:20:00,68.81,68.81,68.68,68.68,87274.0,50.3553,50.3553,50.2601,50.2601,87274.0
2018-11-05 15:25:00,68.68,68.7,68.6,68.7,283395.0,50.2601,50.2748,50.2016,50.2748,283395.0
2018-11-05 15:30:00,68.7,68.71,68.63,68.7,133105.0,50.2748,50.2821,50.2235,50.2748,133105.0
2018-11-05 15:35:00,68.7,68.8,68.67,68.79,152630.0,50.2748,50.348,50.2528,50.3406,152630.0
2018-11-05 15:40:00,68.8,68.82,68.68,68.71,128083.0,50.348,50.3626,50.2601,50.2821,128083.0
2018-11-05 15:45:00,68.71,68.71,68.56,68.62,486279.0,50.2821,50.2821,50.1723,50.2162,486279.0
2018-11-05 15:50:00,68.62,68.69,68.58,68.69,262805.0,50.2162,50.2675,50.187,50.2675,262805.0
2018-11-05 15:55:00,68.69,68.8,68.68,68.75,1125924.0,50.2675,50.348,50.2601,50.3114,1125924.0
2018-11-06 09:30:00,68.81,69.16,68.81,68.9,301025.0,50.3553,50.6114,50.3553,50.4211,301025.0
2018-11-06 09:35:00,68.91,69.04,68.73,68.77,239187.0,50.4285,50.5236,50.2967,50.326,239187.0
2018-11-06 09:40:00,68.76,68.89,68.73,68.76,169523.0,50.3187,50.4138,50.2967,50.3187,169523.0
2018-11-06 09:45:00,68.78,68.83,68.64,68.65,150779.0,50.3333,50.3699,50.2309,50.2382,150779.0
2018-11-06 09:50:00,68.65,68.77,68.6,68.72,96767.0,50.2382,50.326,50.2016,50.2894,96767.0
2018-11-06 09:55:00,68.72,68.9,68.7,68.87,78057.0,50.2894,50.4211,50.2748,50.3992,78057.0
2018-11-06 10:00:00,68.86,68.95,68.76,68.91,77149.0,50.3919,50.4577,50.3187,50.4285,77149.0
2018-11-06 10:05:00,68.92,68.97,68.83,68.86,450440.0,50.4358,50.4724,50.3699,50.3919,450440.0
2018-11-06 10:10:00,68.87,68.93,68.81,68.91,117582.0,50.3992,50.4431,50.3553,50.4285,117582.0
2018-11-06 10:15:00,68.91,68.97,68.88,68.88,134379.0,50.4285,50.4724,50.4065,50.4065,134379.0
2018-11-06 10:20:00,68.89,68.91,68.81,68.88,70705.0,50.4138,50.4285,50.3553,50.4065,70705.0
2018-11-06 10:25:00,68.88,68.89,68.75,68.75,101491.0,50.4065,50.4138,50.3114,50.3114,101491.0
2018-11-06 10:30:00,68.75,68.81,68.56,68.56,274714.0,50.3114,50.3553,50.1723,50.1723,274714.0
2018-11-06 10:35:00,68.57,68.58,68.42,68.48,203580.0,50.1796,50.187,50.0699,50.1138,203580.0
2018-11-06 10:40:00,68.47,68.57,68.43,68.57,78640.0,50.1065,50.1796,50.0772,50.1796,78640.0
2018-11-06 10:45:00,68.57,68.76,68.55,68.72,105923.0,50.1796,50.3187,50.165,50.2894,105923.0
2018-11-06 10:50:00,68.72,68.9,68.69,68.86,126175.0,50.2894,50.4211,50.2675,50.3919,126175.0
2018-11-06 10:55:00,68.86,68.91,68.8,68.89,88751.0,50.3919,50.4285,50.348,50.4138,88751.0
2018-11-06 11:00:00,68.9,68.93,68.83,68.84,63092.0,50.4211,50.4431,50.3699,50.3772,63092.0
2018-11-06 11:05:00,68.84,68.89,68.8,68.82,52626.0,50.3772,50.4138,50.348,50.3626,52626.0
2018-11-06 11:10:00,68.81,69.0,68.77,68.98,135551.0,50.3553,50.4943,50.326,50.4797,135551.0
2018-11-06 11:15:00,68.99,68.99,68.88,68.93,77737.0,50.487,50.487,50.4065,50.4431,77737.0
2018-11-06 11:20:00,68.9,68.9,68.55,68.57,564606.0,50.4211,50.4211,50.165,50.1796,564606.0
2018-11-06 11:25:00,68.56,68.56,68.41,68.45,678408.0,50.1723,50.1723,50.0626,50.0918,678408.0
2018-11-06 11:30:00,68.45,68.48,68.27,68.28,314420.0,50.0918,50.1138,49.9601,49.9674,314420.0
2018-11-06 11:35:00,68.28,68.37,68.26,68.31,128304.0,49.9674,50.0333,49.9528,49.9894,128304.0
2018-11-06 11:40:00,68.32,68.36,68.26,68.34,102955.0,49.9967,50.026,49.9528,50.0113,102955.0
2018-11-06 11:45:00,68.34,68.37,68.29,68.33,97775.0,50.0113,50.0333,49.9747,50.004,97775.0
2018-11-06 11:50:00,68.31,68.33,68.19,68.23,96021.0,49.9894,50.004,49.9016,49.9308,96021.0
2018-11-06 11:55:00,68.24,68.32,68.21,68.27,224765.0,49.9381,49.9967,49.9162,49.9601,224765.0
2018-11-06 12:00:00,68.28,68.41,68.25,68.39,73769.0,49.9674,50.0626,49.9455,50.0479,73769.0
2018-11-06 12:05:00,68.39,68.44,68.35,68.41,73384.0,50.0479,50.0845,50.0186,50.0626,73384.0
2018-11-06 12:10:00,68.41,68.44,68.35,68.42,50143.0,50.0626,50.0845,50.0186,50.0699,50143.0
2018-11-06 12:15:00,68.42,68.42,68.3,68.31,31242.0,50.0699,50.0699,49.9821,49.9894,31242.0
2018-11-06 12:20:00,68.31,68.32,68.2,68.21,138390.0,49.9894,49.9967,49.9089,49.9162,138390.0
2018-11-06 12:25:00,68.21,68.29,68.2,68.28,37167.0,49.9162,49.9747,49.9089,49.9674,37167.0
2018-11-06 12:30:00,68.29,68.42,68.27,68.41,82763.0,49.9747,50.0699,49.9601,50.0626,82763.0
2018-11-06 12:35:00,68.41,68.45,68.38,68.41,57136.0,50.0626,50.0918,50.0406,50.0626,57136.0
2018-11-06 12:40:00,68.4,68.54,68.4,68.5,110922.0,50.0552,50.1577,50.0552,50.1284,110922.0
2018-11-06 12:45:00,68.51,68.53,68.46,68.46,43604.0,50.1357,50.1504,50.0991,50.0991,43604.0
2018-11-06 12:50:00,68.46,68.47,68.39,68.45,52238.0,50.0991,50.1065,50.0479,50.0918,52238.0
2018-11-06 12:55:00,68.45,68.55,68.44,68.52,89169.0,50.0918,50.165,50.0845,50.143,89169.0
2018-11-06 13:00:00,68.52,68.59,68.5,68.59,57434.0,50.143,50.1943,50.1284,50.1943,57434.0
2018-11-06 13:05:00,68.59,68.62,68.55,68.55,100757.0,50.1943,50.2162,50.165,50.165,100757.0
2018-11-06 13:10:00,68.56,68.59,68.55,68.55,21095.0,50.1723,50.1943,50.165,50.165,21095.0
2018-11-06 13:15:00,68.56,68.65,68.56,68.65,44096.0,50.1723,50.2382,50.1723,50.2382,44096.0
2018-11-06 13:20:00,68.65,68.66,68.61,68.64,47038.0,50.2382,50.2455,50.2089,50.2309,47038.0
2018-11-06 13:25:00,68.63,68.7,68.63,68.63,52604.0,50.2235,50.2748,50.2235,50.2235,52604.0
2018-11-06 13:30:00,68.64,68.71,68.62,68.71,58491.0,50.2309,50.2821,50.2162,50.2821,58491.0
2018-11-06 13:35:00,68.71,68.72,68.64,68.71,151901.0,50.2821,50.2894,50.2309,50.2821,151901.0
2018-11-06 13:40:00,68.72,68.74,68.68,68.69,57472.0,50.2894,50.304,50.2601,50.2675,57472.0
2018-11-06 13:45:00,68.69,68.75,68.69,68.73,74910.0,50.2675,50.3114,50.2675,50.2967,74910.0
2018-11-06 13:50:00,68.73,68.81,68.71,68.8,74215.0,50.2967,50.3553,50.2821,50.348,74215.0
2018-11-06 13:55:00,68.81,68.88,68.81,68.86,55327.0,50.3553,50.4065,50.3553,50.3919,55327.0
2018-11-06 14:00:00,68.87,68.89,68.76,68.81,154068.0,50.3992,50.4138,50.3187,50.3553,154068.0
2018-11-06 14:05:00,68.8,68.9,68.8,68.89,55590.0,50.348,50.4211,50.348,50.4138,55590.0
2018-11-06 14:10:00,68.9,69.0,68.9,68.93,101886.0,50.4211,50.4943,50.4211,50.4431,101886.0
2018-11-06 14:15:00,68.93,68.93,68.82,68.87,130233.0,50.4431,50.4431,50.3626,50.3992,130233.0
2018-11-06 14:20:00,68.87,68.93,68.83,68.88,116232.0,50.3992,50.4431,50.3699,50.4065,116232.0
2018-11-06 14:25:00,68.88,68.9,68.69,68.74,147328.0,50.4065,50.4211,50.2675,50.304,147328.0
2018-11-06 14:30:00,68.73,68.82,68.7,68.81,225313.0,50.2967,50.3626,50.2748,50.3553,225313.0
2018-11-06 14:35:00,68.81,68.91,68.77,68.77,168588.0,50.3553,50.4285,50.326,50.326,168588.0
2018-11-06 14:40:00,68.78,68.8,68.74,68.77,117236.0,50.3333,50.348,50.304,50.326,117236.0
2018-11-06 14:45:00,68.77,68.84,68.76,68.83,70744.0,50.326,50.3772,50.3187,50.3699,70744.0
2018-11-06 14:50:00,68.83,68.9,68.82,68.83,41293.0,50.3699,50.4211,50.3626,50.3699,41293.0
2018-11-06 14:55:00,68.82,68.85,68.77,68.78,43821.0,50.3626,50.3845,50.326,50.3333,43821.0
2018-11-06 15:00:00,68.78,68.88,68.74,68.82,86398.0,50.3333,50.4065,50.304,50.3626,86398.0
2018-11-06 15:05:00,68.83,68.86,68.81,68.84,40968.0,50.3699,50.3919,50.3553,50.3772,40968.0
2018-11-06 15:10:00,68.84,68.91,68.81,68.83,72524.0,50.3772,50.4285,50.3553,50.3699,72524.0
2018-11-06 15:15:00,68.83,68.9,68.82,68.86,54609.0,50.3699,50.4211,50.3626,50.3919,54609.0
2018-11-06 15:20:00,68.87,68.91,68.82,68.86,175463.0,50.3992,50.4285,50.3626,50.3919,175463.0
2018-11-06 15:25:00,68.86,68.9,68.82,68.87,100866.0,50.3919,50.4211,50.3626,50.3992,100866.0
2018-11-06 15:30:00,68.86,68.89,68.78,68.78,134185.0,50.3919,50.4138,50.3333,50.3333,134185.0
2018-11-06 15:35:00,68.78,68.81,68.68,68.68,108164.0,50.3333,50.3553,50.2601,50.2601,108164.0
2018-11-06 15:40:00,68.67,68.72,68.65,68.72,327547.0,50.2528,50.2894,50.2382,50.2894,327547.0
2018-11-06 15:45:00,68.72,68.83,68.67,68.77,398475.0,50.2894,50.3699,50.2528,50.326,398475.0
2018-11-06 15:50:00,68.77,68.92,68.75,68.91,268205.0,50.326,50.4358,50.3114,50.4285,268205.0
2018-11-06 15:55:00,68.91,69.04,68.91,68.98,1236636.0,50.4285,50.5236,50.4285,50.4797,1236636.0
2018-11-07 09:30:00,69.9,70.3,69.85,70.29,1321389.0,51.1529,51.4457,51.1163,51.4383,1321389.0
2018-11-07 09:35:00,70.28,70.36,70.11,70.14,663993.0,51.431,51.4896,51.3066,51.3286,663993.0
2018-11-07 09:40:00,70.15,70.15,69.81,69.86,438274.0,51.3359,51.3359,51.0871,51.1237,438274.0
2018-11-07 09:45:00,69.87,69.95,69.77,69.89,297749.0,51.131,51.1895,51.0578,51.1456,297749.0
2018-11-07 09:50:00,69.88,69.88,69.67,69.7,159641.0,51.1383,51.1383,50.9846,51.0066,159641.0
2018-11-07 09:55:00,69.69,69.8,69.69,69.73,126232.0,50.9993,51.0798,50.9993,51.0285,126232.0
2018-11-07 10:00:00,69.74,69.85,69.61,69.64,287440.0,51.0358,51.1163,50.9407,50.9627,287440.0
2018-11-07 10:05:00,69.63,69.76,69.52,69.74,206232.0,50.9553,51.0505,50.8749,51.0358,206232.0
2018-11-07 10:10:00,69.74,69.91,69.74,69.82,197833.0,51.0358,51.1603,51.0358,51.0944,197833.0
2018-11-07 10:15:00,69.81,69.9,69.74,69.76,143363.0,51.0871,51.1529,51.0358,51.0505,143363.0
2018-11-07 10:20:00,69.77,69.77,69.64,69.77,233025.0,51.0578,51.0578,50.9627,51.0578,233025.0
2018-11-07 10:25:00,69.77,69.86,69.73,69.79,240969.0,51.0578,51.1237,51.0285,51.0724,240969.0
2018-11-07 10:30:00,69.78,69.79,69.58,69.69,530444.0,51.0651,51.0724,50.9188,50.9993,530444.0
2018-11-07 10:35:00,69.67,69.86,69.66,69.8,270563.0,50.9846,51.1237,50.9773,51.0798,270563.0
2018-11-07 10:40:00,69.79,69.82,69.66,69.67,276757.0,51.0724,51.0944,50.9773,50.9846,276757.0
2018-11-07 10:45:00,69.67,69.74,69.43,69.45,311299.0,50.9846,51.0358,50.809,50.8236,311299.0
2018-11-07 10:50:00,69.45,69.49,69.35,69.35,198028.0,50.8236,50.8529,50.7504,50.7504,198028.0
2018-11-07 10:55:00,69.36,69.37,69.15,69.15,309930.0,50.7578,50.7651,50.6041,50.6041,309930.0
2018-11-07 11:00:00,69.15,69.44,69.14,69.43,280297.0,50.6041,50.8163,50.5968,50.809,280297.0
2018-11-07 11:05:00,69.43,69.5,69.32,69.32,221332.0,50.809,50.8602,50.7285,50.7285,221332.0
2018-11-07 11:10:00,69.33,69.41,69.27,69.39,153635.0,50.7358,50.7944,50.6919,50.7797,153635.0
2018-11-07 11:15:00,69.39,69.44,69.31,69.39,161554.0,50.7797,50.8163,50.7212,50.7797,161554.0
2018-11-07 11:20:00,69.39,69.39,69.1,69.1,199891.0,50.7797,50.7797,50.5675,50.5675,199891.0
2018-11-07 11:25:00,69.1,69.27,69.1,69.22,225789.0,50.5675,50.6919,50.5675,50.6553,225789.0
2018-11-07 11:30:00,69.23,69.52,69.22,69.5,378032.0,50.6626,50.8749,50.6553,50.8602,378032.0
2018-11-07 11:35:00,69.51,69.69,69.5,69.69,151561.0,50.8675,50.9993,50.8602,50.9993,151561.0
2018-11-07 11:40:00,69.68,69.7,69.52,69.53,205396.0,50.9919,51.0066,50.8749,50.8822,205396.0
2018-11-07 11:45:00,69.55,69.62,69.47,69.5,108545.0,50.8968,50.948,50.8383,50.8602,108545.0
2018-11-07 11:50:00,69.5,69.67,69.49,69.67,90980.0,50.8602,50.9846,50.8529,50.9846,90980.0
2018-11-07 11:55:00,69.67,69.71,69.59,69.67,55887.0,50.9846,51.0139,50.9261,50.9846,55887.0
2018-11-07 12:00:00,69.67,69.75,69.64,69.71,138047.0,50.9846,51.0432,50.9627,51.0139,138047.0
2018-11-07 12:05:00,69.71,69.78,69.62,69.62,90693.0,51.0139,51.0651,50.948,50.948,90693.0
2018-11-07 12:10:00,69.61,69.65,69.53,69.61,103589.0,50.9407,50.97,50.8822,50.9407,103589.0
2018-11-07 12:15:00,69.61,69.61,69.5,69.55,56638.0,50.9407,50.9407,50.8602,50.8968,56638.0
2018-11-07 12:20:00,69.55,69.6,69.51,69.58,76035.0,50.8968,50.9334,50.8675,50.9188,76035.0
2018-11-07 12:25:00,69.58,69.58,69.5,69.54,56911.0,50.9188,50.9188,50.8602,50.8895,56911.0
2018-11-07 12:30:00,69.55,69.62,69.51,69.6,113848.0,50.8968,50.948,50.8675,50.9334,113848.0
2018-11-07 12:35:00,69.61,69.61,69.52,69.54,58127.0,50.9407,50.9407,50.8749,50.8895,58127.0
2018-11-07 12:40:00,69.54,69.59,69.52,69.55,64640.0,50.8895,50.9261,50.8749,50.8968,64640.0
2018-11-07 12:45:00,69.55,69.56,69.47,69.48,59906.0,50.8968,50.9041,50.8383,50.8456,59906.0
2018-11-07 12:50:00,69.49,69.61,69.49,69.59,52569.0,50.8529,50.9407,50.8529,50.9261,52569.0
2018-11-07 12:55:00,69.59,69.72,69.59,69.72,67948.0,50.9261,51.0212,50.9261,51.0212,67948.0
2018-11-07 13:00:00,69.72,69.78,69.69,69.71,73010.0,51.0212,51.0651,50.9993,51.0139,73010.0
2018-11-07 13:05:00,69.71,69.74,69.66,69.68,206384.0,51.0139,51.0358,50.9773,50.9919,206384.0
2018-11-07 13:10:00,69.67,69.73,69.67,69.7,137753.0,50.9846,51.0285,50.9846,51.0066,137753.0
2018-11-07 13:15:00,69.7,69.83,69.66,69.82,164236.0,51.0066,51.1017,50.9773,51.0944,164236.0
2018-11-07 13:20:00,69.82,69.82,69.77,69.79,152254.0,51.0944,51.0944,51.0578,51.0724,152254.0
2018-11-07 13:25:00,69.81,69.82,69.75,69.79,56013.0,51.0871,51.0944,51.0432,51.0724,56013.0
2018-11-07 13:30:00,69.8,69.8,69.64,69.65,82073.0,51.0798,51.0798,50.9627,50.97,82073.0
2018-11-07 13:35:00,69.66,69.68,69.59,69.59,52196.0,50.9773,50.9919,50.9261,50.9261,52196.0
2018-11-07 13:40:00,69.58,69.63,69.55,69.55,39673.0,50.9188,50.9553,50.8968,50.8968,39673.0
2018-11-07 13:45:00,69.54,69.59,69.51,69.57,52946.0,50.8895,50.9261,50.8675,50.9114,52946.0
2018-11-07 13:50:00,69.57,69.59,69.49,69.52,29509.0,50.9114,50.9261,50.8529,50.8749,29509.0
2018-11-07 13:55:00,69.52,69.57,69.49,69.55,94467.0,50.8749,50.9114,50.8529,50.8968,94467.0
2018-11-07 14:00:00,69.54,69.6,69.51,69.58,55356.0,50.8895,50.9334,50.8675,50.9188,55356.0
2018-11-07 14:05:00,69.58,69.74,69.57,69.72,96355.0,50.9188,51.0358,50.9114,51.0212,96355.0
2018-11-07 14:10:00,69.72,69.85,69.72,69.77,89011.0,51.0212,51.1163,51.0212,51.0578,89011.0
2018-11-07 14:15:00,69.78,69.86,69.78,69.84,54818.0,51.0651,51.1237,51.0651,51.109,54818.0
2018-11-07 14:20:00,69.84,69.91,69.84,69.88,45387.0,51.109,51.1603,51.109,51.1383,45387.0
2018-11-07 14:25:00,69.88,69.94,69.84,69.9,102889.0,51.1383,51.1822,51.109,51.1529,102889.0
2018-11-07 14:30:00,69.9,70.04,69.89,69.97,84964.0,51.1529,51.2554,51.1456,51.2042,84964.0
2018-11-07 14:35:00,69.98,70.01,69.92,69.96,54866.0,51.2115,51.2334,51.1676,51.1968,54866.0
2018-11-07 14:40:00,69.97,69.98,69.83,69.85,68897.0,51.2042,51.2115,51.1017,51.1163,68897.0
2018-11-07 14:45:00,69.86,69.9,69.79,69.83,78098.0,51.1237,51.1529,51.0724,51.1017,78098.0
2018-11-07 14:50:00,69.82,69.91,69.82,69.9,86831.0,51.0944,51.1603,51.0944,51.1529,86831.0
2018-11-07 14:55:00,69.9,69.96,69.88,69.96,47810.0,51.1529,51.1968,51.1383,51.1968,47810.0
2018-11-07 15:00:00,69.97,70.05,69.96,70.02,143171.0,51.2042,51.2627,51.1968,51.2408,143171.0
2018-11-07 15:05:00,70.03,70.04,69.96,70.0,59090.0,51.2481,51.2554,51.1968,51.2261,59090.0
2018-11-07 15:10:00,70.0,70.13,69.99,70.07,110083.0,51.2261,51.3212,51.2188,51.2773,110083.0
2018-11-07 15:15:00,70.06,70.09,70.02,70.03,85793.0,51.27,51.292,51.2408,51.2481,85793.0
2018-11-07 15:20:00,70.04,70.1,70.03,70.08,90816.0,51.2554,51.2993,51.2481,51.2847,90816.0
2018-11-07 15:25:00,70.08,70.15,70.04,70.11,177303.0,51.2847,51.3359,51.2554,51.3066,177303.0
2018-11-07 15:30:00,70.11,70.14,70.07,70.12,171169.0,51.3066,51.3286,51.2773,51.3139,171169.0
2018-11-07 15:35:00,70.13,70.13,70.04,70.04,163634.0,51.3212,51.3212,51.2554,51.2554,163634.0
2018-11-07 15:40:00,70.05,70.1,69.98,70.03,309011.0,51.2627,51.2993,51.2115,51.2481,309011.0
2018-11-07 15:45:00,70.03,70.1,70.0,70.03,397370.0,51.2481,51.2993,51.2261,51.2481,397370.0
2018-11-07 15:50:00,70.03,70.13,70.03,70.08,583503.0,51.2481,51.3212,51.2481,51.2847,583503.0
2018-11-07 15:55:00,70.08,70.19,70.07,70.09,1122541.0,51.2847,51.3652,51.2773,51.292,1122541.0
2018-11-08 09:30:00,69.82,70.29,69.75,70.26,506356.0,51.0944,51.4383,51.0432,51.4164,506356.0
2018-11-08 09:35:00,70.26,70.29,70.0,70.16,271068.0,51.4164,51.4383,51.2261,51.3432,271068.0
2018-11-08 09:40:00,70.17,70.37,70.16,70.23,291030.0,51.3505,51.4969,51.3432,51.3944,291030.0
2018-11-08 09:45:00,70.22,70.24,70.04,70.09,194865.0,51.3871,51.4017,51.2554,51.292,194865.0
2018-11-08 09:50:00,70.08,70.09,69.91,70.0,117303.0,51.2847,51.292,51.1603,51.2261,117303.0
2018-11-08 09:55:00,70.0,70.0,69.76,69.84,160133.0,51.2261,51.2261,51.0505,51.109,160133.0
2018-11-08 10:00:00,69.84,70.05,69.79,70.02,320856.0,51.109,51.2627,51.0724,51.2408,320856.0
2018-11-08 10:05:00,70.03,70.04,69.79,69.87,241586.0,51.2481,51.2554,51.0724,51.131,241586.0
2018-11-08 10:10:00,69.87,69.91,69.75,69.79,240667.0,51.131,51.1603,51.0432,51.0724,240667.0
2018-11-08 10:15:00,69.79,69.84,69.67,69.83,162898.0,51.0724,51.109,50.9846,51.1017,162898.0
2018-11-08 10:20:00,69.83,69.88,69.78,69.8,74892.0,51.1017,51.1383,51.0651,51.0798,74892.0
2018-11-08 10:25:00,69.79,69.88,69.76,69.84,87816.0,51.0724,51.1383,51.0505,51.109,87816.0
2018-11-08 10:30:00,69.84,69.92,69.79,69.91,101654.0,51.109,51.1676,51.0724,51.1603,101654.0
2018-11-08 10:35:00,69.91,69.96,69.75,69.95,98316.0,51.1603,51.1968,51.0432,51.1895,98316.0
2018-11-08 10:40:00,69.95,69.96,69.8,69.83,66547.0,51.1895,51.1968,51.0798,51.1017,66547.0
2018-11-08 10:45:00,69.82,69.82,69.68,69.72,158070.0,51.0944,51.0944,50.9919,51.0212,158070.0
2018-11-08 10:50:00,69.71,69.76,69.7,69.74,283342.0,51.0139,51.0505,51.0066,51.0358,283342.0
2018-11-08 10:55:00,69.73,69.74,69.62,69.64,105186.0,51.0285,51.0358,50.948,50.9627,105186.0
2018-11-08 11:00:00,69.64,69.74,69.58,69.66,111964.0,50.9627,51.0358,50.9188,50.9773,111964.0
2018-11-08 11:05:00,69.66,69.68,69.59,69.64,78044.0,50.9773,50.9919,50.9261,50.9627,78044.0
2018-11-08 11:10:00,69.63,69.78,69.63,69.75,123829.0,50.9553,51.0651,50.9553,51.0432,123829.0
2018-11-08 11:15:00,69.75,69.79,69.69,69.71,83386.0,51.0432,51.0724,50.9993,51.0139,83386.0
2018-11-08 11:20:00,69.7,69.72,69.65,69.66,66638.0,51.0066,51.0212,50.97,50.9773,66638.0
2018-11-08 11:25:00,69.66,69.76,69.66,69.67,83496.0,50.9773,51.0505,50.9773,50.9846,83496.0
2018-11-08 11:30:00,69.68,69.83,69.68,69.79,98329.0,50.9919,51.1017,50.9919,51.0724,98329.0
2018-11-08 11:35:00,69.79,69.8,69.73,69.77,77216.0,51.0724,51.0798,51.0285,51.0578,77216.0
2018-11-08 11:40:00,69.77,69.77,69.59,69.6,97712.0,51.0578,51.0578,50.9261,50.9334,97712.0
2018-11-08 11:45:00,69.6,69.64,69.54,69.64,66708.0,50.9334,50.9627,50.8895,50.9627,66708.0
2018-11-08 11:50:00,69.64,69.64,69.56,69.56,62997.0,50.9627,50.9627,50.9041,50.9041,62997.0
2018-11-08 11:55:00,69.57,69.61,69.52,69.57,59327.0,50.9114,50.9407,50.8749,50.9114,59327.0
2018-11-08 12:00:00,69.57,69.59,69.5,69.53,82490.0,50.9114,50.9261,50.8602,50.8822,82490.0
2018-11-08 12:05:00,69.52,69.56,69.5,69.53,44088.0,50.8749,50.9041,50.8602,50.8822,44088.0
2018-11-08 12:10:00,69.52,69.56,69.46,69.55,41855.0,50.8749,50.9041,50.8309,50.8968,41855.0
2018-11-08 12:15:00,69.55,69.55,69.45,69.49,53444.0,50.8968,50.8968,50.8236,50.8529,53444.0
2018-11-08 12:20:00,69.49,69.51,69.39,69.39,67601.0,50.8529,50.8675,50.7797,50.7797,67601.0
2018-11-08 12:25:00,69.39,69.39,69.24,69.25,171563.0,50.7797,50.7797,50.6699,50.6773,171563.0
2018-11-08 12:30:00,69.25,69.31,69.2,69.3,100801.0,50.6773,50.7212,50.6407,50.7139,100801.0
2018-11-08 12:35:00,69.29,69.34,69.25,69.33,72310.0,50.7065,50.7431,50.6773,50.7358,72310.0
2018-11-08 12:40:00,69.34,69.37,69.3,69.32,73554.0,50.7431,50.7651,50.7139,50.7285,73554.0
2018-11-08 12:45:00,69.32,69.39,69.3,69.37,86538.0,50.7285,50.7797,50.7139,50.7651,86538.0
2018-11-08 12:50:00,69.36,69.41,69.29,69.38,252923.0,50.7578,50.7944,50.7065,50.7724,252923.0
2018-11-08 12:55:00,69.38,69.38,69.28,69.29,42133.0,50.7724,50.7724,50.6992,50.7065,42133.0
2018-11-08 13:00:00,69.29,69.34,69.29,69.32,75872.0,50.7065,50.7431,50.7065,50.7285,75872.0
2018-11-08 13:05:00,69.31,69.33,69.28,69.32,40322.0,50.7212,50.7358,50.6992,50.7285,40322.0
2018-11-08 13:10:00,69.33,69.37,69.32,69.36,53321.0,50.7358,50.7651,50.7285,50.7578,53321.0
2018-11-08 13:15:00,69.37,69.38,69.3,69.35,73689.0,50.7651,50.7724,50.7139,50.7504,73689.0
2018-11-08 13:20:00,69.35,69.37,69.28,69.36,80503.0,50.7504,50.7651,50.6992,50.7578,80503.0
2018-11-08 13:25:00,69.36,69.4,69.35,69.38,47030.0,50.7578,50.787,50.7504,50.7724,47030.0
2018-11-08 13:30:00,69.37,69.39,69.3,69.35,72443.0,50.7651,50.7797,50.7139,50.7504,72443.0
2018-11-08 13:35:00,69.35,69.39,69.34,69.37,57949.0,50.7504,50.7797,50.7431,50.7651,57949.0
2018-11-08 13:40:00,69.36,69.37,69.25,69.3,43772.0,50.7578,50.7651,50.6773,50.7139,43772.0
2018-11-08 13:45:00,69.3,69.35,69.29,69.33,76948.0,50.7139,50.7504,50.7065,50.7358,76948.0
2018-11-08 13:50:00,69.34,69.34,69.26,69.3,47207.0,50.7431,50.7431,50.6846,50.7139,47207.0
2018-11-08 13:55:00,69.3,69.39,69.27,69.39,76109.0,50.7139,50.7797,50.6919,50.7797,76109.0
2018-11-08 14:00:00,69.39,69.42,69.02,69.11,533442.0,50.7797,50.8017,50.5089,50.5748,533442.0
2018-11-08 14:05:00,69.12,69.31,69.06,69.22,383247.0,50.5821,50.7212,50.5382,50.6553,383247.0
2018-11-08 14:10:00,69.23,69.24,68.99,69.04,199771.0,50.6626,50.6699,50.487,50.5236,199771.0
2018-11-08 14:15:00,69.03,69.08,68.97,68.99,194463.0,50.5163,50.5529,50.4724,50.487,194463.0
2018-11-08 14:20:00,68.99,69.07,68.95,68.95,159530.0,50.487,50.5455,50.4577,50.4577,159530.0
2018-11-08 14:25:00,68.94,68.97,68.9,68.92,99865.0,50.4504,50.4724,50.4211,50.4358,99865.0
2018-11-08 14:30:00,68.92,68.92,68.79,68.81,96791.0,50.4358,50.4358,50.3406,50.3553,96791.0
2018-11-08 14:35:00,68.81,68.81,68.65,68.66,294323.0,50.3553,50.3553,50.2382,50.2455,294323.0
2018-11-08 14:40:00,68.65,68.68,68.59,68.64,284319.0,50.2382,50.2601,50.1943,50.2309,284319.0
2018-11-08 14:45:00,68.64,68.74,68.61,68.69,181649.0,50.2309,50.304,50.2089,50.2675,181649.0
2018-11-08 14:50:00,68.69,68.77,68.61,68.7,211802.0,50.2675,50.326,50.2089,50.2748,211802.0
2018-11-08 14:55:00,68.7,68.74,68.63,68.66,63947.0,50.2748,50.304,50.2235,50.2455,63947.0
2018-11-08 15:00:00,68.66,68.68,68.48,68.5,297105.0,50.2455,50.2601,50.1138,50.1284,297105.0
2018-11-08 15:05:00,68.49,68.62,68.48,68.62,164498.0,50.1211,50.2162,50.1138,50.2162,164498.0
2018-11-08 15:10:00,68.63,68.69,68.61,68.67,122779.0,50.2235,50.2675,50.2089,50.2528,122779.0
2018-11-08 15:15:00,68.66,68.72,68.57,68.65,196759.0,50.2455,50.2894,50.1796,50.2382,196759.0
2018-11-08 15:20:00,68.64,68.69,68.54,68.57,110912.0,50.2309,50.2675,50.1577,50.1796,110912.0
2018-11-08 15:25:00,68.57,68.59,68.47,68.48,202837.0,50.1796,50.1943,50.1065,50.1138,202837.0
2018-11-08 15:30:00,68.48,68.57,68.41,68.48,254844.0,50.1138,50.1796,50.0626,50.1138,254844.0
2018-11-08 15:35:00,68.49,68.52,68.36,68.41,258477.0,50.1211,50.143,50.026,50.0626,258477.0
2018-11-08 15:40:00,68.42,68.5,68.4,68.48,250192.0,50.0699,50.1284,50.0552,50.1138,250192.0
2018-11-08 15:45:00,68.48,68.64,68.46,68.57,906731.0,50.1138,50.2309,50.0991,50.1796,906731.0
2018-11-08 15:50:00,68.58,68.6,68.5,68.5,338730.0,50.187,50.2016,50.1284,50.1284,338730.0
2018-11-08 15:55:00,68.51,68.63,68.51,68.57,1193410.0,50.1357,50.2235,50.1357,50.1796,1193410.0
2018-11-09 09:30:00,67.71,67.87,67.36,67.57,728959.0,49.5503,49.6674,49.2942,49.4478,728959.0
2018-11-09 09:35:00,67.58,67.72,67.43,67.52,589616.0,49.4552,49.5576,49.3454,49.4112,589616.0
2018-11-09 09:40:00,67.52,67.6,67.44,67.54,536190.0,49.4112,49.4698,49.3527,49.4259,536190.0
2018-11-09 09:45:00,67.54,67.65,67.34,67.65,222998.0,49.4259,49.5064,49.2795,49.5064,222998.0
2018-11-09 09:50:00,67.65,67.79,67.44,67.46,270103.0,49.5064,49.6088,49.3527,49.3673,270103.0
2018-11-09 09:55:00,67.46,67.57,67.4,67.49,291943.0,49.3673,49.4478,49.3234,49.3893,291943.0
2018-11-09 10:00:00,67.5,67.53,67.43,67.5,207504.0,49.3966,49.4186,49.3454,49.3966,207504.0
2018-11-09 10:05:00,67.51,67.69,67.49,67.5,218552.0,49.4039,49.5357,49.3893,49.3966,218552.0
2018-11-09 10:10:00,67.5,67.58,67.47,67.57,247834.0,49.3966,49.4552,49.3747,49.4478,247834.0
2018-11-09 10:15:00,67.57,67.66,67.5,67.58,171031.0,49.4478,49.5137,49.3966,49.4552,171031.0
2018-11-09 10:20:00,67.58,67.79,67.58,67.78,169960.0,49.4552,49.6088,49.4552,49.6015,169960.0
2018-11-09 10:25:00,67.77,68.03,67.76,68.02,360284.0,49.5942,49.7845,49.5869,49.7771,360284.0
2018-11-09 10:30:00,68.02,68.17,67.91,68.17,426222.0,49.7771,49.8869,49.6966,49.8869,426222.0
2018-11-09 10:35:00,68.16,68.19,68.02,68.14,461692.0,49.8796,49.9016,49.7771,49.865,461692.0
2018-11-09 10:40:00,68.15,68.27,68.04,68.06,429599.0,49.8723,49.9601,49.7918,49.8064,429599.0
2018-11-09 10:45:00,68.07,68.23,68.03,68.14,441101.0,49.8137,49.9308,49.7845,49.865,441101.0
2018-11-09 10:50:00,68.14,68.25,68.13,68.2,431499.0,49.865,49.9455,49.8576,49.9089,431499.0
2018-11-09 10:55:00,68.2,68.26,68.13,68.25,451129.0,49.9089,49.9528,49.8576,49.9455,451129.0
2018-11-09 11:00:00,68.26,68.33,68.09,68.11,241460.0,49.9528,50.004,49.8284,49.843,241460.0
2018-11-09 11:05:00,68.1,68.11,68.01,68.03,297383.0,49.8357,49.843,49.7698,49.7845,297383.0
2018-11-09 11:10:00,68.04,68.19,68.03,68.17,175364.0,49.7918,49.9016,49.7845,49.8869,175364.0
2018-11-09 11:15:00,68.17,68.5,68.17,68.48,156461.0,49.8869,50.1284,49.8869,50.1138,156461.0
2018-11-09 11:20:00,68.49,68.53,68.39,68.43,206238.0,50.1211,50.1504,50.0479,50.0772,206238.0
2018-11-09 11:25:00,68.43,68.57,68.36,68.52,156580.0,50.0772,50.1796,50.026,50.143,156580.0
2018-11-09 11:30:00,68.52,68.63,68.52,68.55,226436.0,50.143,50.2235,50.143,50.165,226436.0
2018-11-09 11:35:00,68.55,68.63,68.45,68.6,182463.0,50.165,50.2235,50.0918,50.2016,182463.0
2018-11-09 11:40:00,68.6,68.6,68.39,68.4,155076.0,50.2016,50.2016,50.0479,50.0552,155076.0
2018-11-09 11:45:00,68.4,68.44,68.29,68.31,182759.0,50.0552,50.0845,49.9747,49.9894,182759.0
2018-11-09 11:50:00,68.31,68.32,68.19,68.3,199664.0,49.9894,49.9967,49.9016,49.9821,199664.0
2018-11-09 11:55:00,68.3,68.33,68.13,68.16,175528.0,49.9821,50.004,49.8576,49.8796,175528.0
2018-11-09 12:00:00,68.15,68.28,68.15,68.27,160606.0,49.8723,49.9674,49.8723,49.9601,160606.0
2018-11-09 12:05:00,68.27,68.32,68.1,68.2,334403.0,49.9601,49.9967,49.8357,49.9089,334403.0
2018-11-09 12:10:00,68.19,68.27,68.14,68.17,144307.0,49.9016,49.9601,49.865,49.8869,144307.0
2018-11-09 12:15:00,68.16,68.19,68.07,68.19,129121.0,49.8796,49.9016,49.8137,49.9016,129121.0
2018-11-09 12:20:00,68.19,68.24,68.14,68.22,125904.0,49.9016,49.9381,49.865,49.9235,125904.0
2018-11-09 12:25:00,68.23,68.32,68.2,68.3,144672.0,49.9308,49.9967,49.9089,49.9821,144672.0
2018-11-09 12:30:00,68.3,68.41,68.28,68.4,149493.0,49.9821,50.0626,49.9674,50.0552,149493.0
2018-11-09 12:35:00,68.39,68.46,68.37,68.44,168761.0,50.0479,50.0991,50.0333,50.0845,168761.0
2018-11-09 12:40:00,68.44,68.49,68.4,68.43,241491.0,50.0845,50.1211,50.0552,50.0772,241491.0
2018-11-09 12:45:00,68.42,68.46,68.37,68.39,128770.0,50.0699,50.0991,50.0333,50.0479,128770.0
2018-11-09 12:50:00,68.38,68.39,68.31,68.38,143305.0,50.0406,50.0479,49.9894,50.0406,143305.0
2018-11-09 12:55:00,68.37,68.37,68.3,68.35,114558.0,50.0333,50.0333,49.9821,50.0186,114558.0
2018-11-09 13:00:00,68.35,68.35,68.28,68.31,128740.0,50.0186,50.0186,49.9674,49.9894,128740.0
2018-11-09 13:05:00,68.31,68.36,68.28,68.34,129158.0,49.9894,50.026,49.9674,50.0113,129158.0
2018-11-09 13:10:00,68.33,68.34,68.22,68.22,106066.0,50.004,50.0113,49.9235,49.9235,106066.0
2018-11-09 13:15:00,68.22,68.27,68.17,68.18,147817.0,49.9235,49.9601,49.8869,49.8942,147817.0
2018-11-09 13:20:00,68.18,68.19,68.14,68.17,138760.0,49.8942,49.9016,49.865,49.8869,138760.0
2018-11-09 13:25:00,68.17,68.2,68.16,68.19,119672.0,49.8869,49.9089,49.8796,49.9016,119672.0
2018-11-09 13:30:00,68.18,68.19,68.07,68.09,259194.0,49.8942,49.9016,49.8137,49.8284,259194.0
2018-11-09 13:35:00,68.1,68.15,68.08,68.13,114919.0,49.8357,49.8723,49.8211,49.8576,114919.0
2018-11-09 13:40:00,68.14,68.26,68.11,68.19,453097.0,49.865,49.9528,49.843,49.9016,453097.0
2018-11-09 13:45:00,68.19,68.23,68.13,68.15,242123.0,49.9016,49.9308,49.8576,49.8723,242123.0
2018-11-09 13:50:00,68.15,68.23,68.15,68.22,83748.0,49.8723,49.9308,49.8723,49.9235,83748.0
2018-11-09 13:55:00,68.22,68.28,68.19,68.19,129742.0,49.9235,49.9674,49.9016,49.9016,129742.0
2018-11-09 14:00:00,68.19,68.35,68.17,68.33,171036.0,49.9016,50.0186,49.8869,50.004,171036.0
2018-11-09 14:05:00,68.33,68.37,68.26,68.26,118290.0,50.004,50.0333,49.9528,49.9528,118290.0
2018-11-09 14:10:00,68.27,68.27,68.12,68.13,144200.0,49.9601,49.9601,49.8503,49.8576,144200.0
2018-11-09 14:15:00,68.14,68.21,68.12,68.13,140319.0,49.865,49.9162,49.8503,49.8576,140319.0
2018-11-09 14:20:00,68.13,68.17,68.09,68.17,172912.0,49.8576,49.8869,49.8284,49.8869,172912.0
2018-11-09 14:25:00,68.18,68.21,68.16,68.17,199311.0,49.8942,49.9162,49.8796,49.8869,199311.0
2018-11-09 14:30:00,68.16,68.25,68.15,68.24,229142.0,49.8796,49.9455,49.8723,49.9381,229142.0
2018-11-09 14:35:00,68.23,68.38,68.22,68.38,156906.0,49.9308,50.0406,49.9235,50.0406,156906.0
2018-11-09 14:40:00,68.39,68.49,68.39,68.39,136510.0,50.0479,50.1211,50.0479,50.0479,136510.0
2018-11-09 14:45:00,68.39,68.44,68.32,68.39,161876.0,50.0479,50.0845,49.9967,50.0479,161876.0
2018-11-09 14:50:00,68.4,68.58,68.4,68.52,217792.0,50.0552,50.187,50.0552,50.143,217792.0
2018-11-09 14:55:00,68.53,68.65,68.52,68.62,299800.0,50.1504,50.2382,50.143,50.2162,299800.0
2018-11-09 15:00:00,68.62,68.65,68.54,68.59,386746.0,50.2162,50.2382,50.1577,50.1943,386746.0
2018-11-09 15:05:00,68.59,68.64,68.52,68.62,328598.0,50.1943,50.2309,50.143,50.2162,328598.0
2018-11-09 15:10:00,68.62,68.81,68.56,68.75,172134.0,50.2162,50.3553,50.1723,50.3114,172134.0
2018-11-09 15:15:00,68.76,68.8,68.66,68.7,195265.0,50.3187,50.348,50.2455,50.2748,195265.0
2018-11-09 15:20:00,68.71,68.87,68.63,68.83,208651.0,50.2821,50.3992,50.2235,50.3699,208651.0
2018-11-09 15:25:00,68.83,68.84,68.74,68.77,182501.0,50.3699,50.3772,50.304,50.326,182501.0
2018-11-09 15:30:00,68.78,68.87,68.72,68.73,215925.0,50.3333,50.3992,50.2894,50.2967,215925.0
2018-11-09 15:35:00,68.73,68.83,68.72,68.79,280048.0,50.2967,50.3699,50.2894,50.3406,280048.0
2018-11-09 15:40:00,68.79,68.94,68.79,68.88,245333.0,50.3406,50.4504,50.3406,50.4065,245333.0
2018-11-09 15:45:00,68.88,68.92,68.6,68.61,513795.0,50.4065,50.4358,50.2016,50.2089,513795.0
2018-11-09 15:50:00,68.61,68.72,68.6,68.71,313201.0,50.2089,50.2894,50.2016,50.2821,313201.0
2018-11-09 15:55:00,68.71,68.74,68.49,68.5,847896.0,50.2821,50.304,50.1211,50.1284,847896.0
2018-11-12 09:30:00,68.97,69.26,68.72,68.94,648972.0,50.4724,50.6846,50.2894,50.4504,648972.0
2018-11-12 09:35:00,68.94,68.94,68.65,68.7,276051.0,50.4504,50.4504,50.2382,50.2748,276051.0
2018-11-12 09:40:00,68.68,68.7,68.34,68.4,190874.0,50.2601,50.2748,50.0113,50.0552,190874.0
2018-11-12 09:45:00,68.4,68.47,68.29,68.3,139582.0,50.0552,50.1065,49.9747,49.9821,139582.0
2018-11-12 09:50:00,68.31,68.31,68.2,68.2,109161.0,49.9894,49.9894,49.9089,49.9089,109161.0
2018-11-12 09:55:00,68.21,68.39,68.21,68.29,128074.0,49.9162,50.0479,49.9162,49.9747,128074.0
2018-11-12 10:00:00,68.28,68.29,68.09,68.11,137790.0,49.9674,49.9747,49.8284,49.843,137790.0
2018-11-12 10:05:00,68.11,68.29,68.06,68.26,135696.0,49.843,49.9747,49.8064,49.9528,135696.0
2018-11-12 10:10:00,68.26,68.4,68.18,68.34,130644.0,49.9528,50.0552,49.8942,50.0113,130644.0
2018-11-12 10:15:00,68.34,68.47,68.3,68.36,289194.0,50.0113,50.1065,49.9821,50.026,289194.0
2018-11-12 10:20:00,68.36,68.45,68.31,68.42,235109.0,50.026,50.0918,49.9894,50.0699,235109.0
2018-11-12 10:25:00,68.42,68.54,68.38,68.42,146119.0,50.0699,50.1577,50.0406,50.0699,146119.0
2018-11-12 10:30:00,68.42,68.42,68.3,68.4,114664.0,50.0699,50.0699,49.9821,50.0552,114664.0
2018-11-12 10:35:00,68.4,68.46,68.24,68.29,141235.0,50.0552,50.0991,49.9381,49.9747,141235.0
2018-11-12 10:40:00,68.29,68.29,68.19,68.21,95445.0,49.9747,49.9747,49.9016,49.9162,95445.0
2018-11-12 10:45:00,68.2,68.33,68.16,68.29,189288.0,49.9089,50.004,49.8796,49.9747,189288.0
2018-11-12 10:50:00,68.29,68.29,68.13,68.22,129188.0,49.9747,49.9747,49.8576,49.9235,129188.0
2018-11-12 10:55:00,68.22,68.26,68.04,68.04,150010.0,49.9235,49.9528,49.7918,49.7918,150010.0
2018-11-12 11:00:00,68.04,68.07,67.93,67.94,140546.0,49.7918,49.8137,49.7113,49.7186,140546.0
2018-11-12 11:05:00,67.94,68.11,67.93,68.05,151493.0,49.7186,49.843,49.7113,49.7991,151493.0
2018-11-12 11:10:00,68.05,68.05,67.87,67.88,111831.0,49.7991,49.7991,49.6674,49.6747,111831.0
2018-11-12 11:15:00,67.87,67.9,67.8,67.9,112154.0,49.6674,49.6893,49.6162,49.6893,112154.0
2018-11-12 11:20:00,67.9,67.94,67.78,67.78,473722.0,49.6893,49.7186,49.6015,49.6015,473722.0
2018-11-12 11:25:00,67.78,67.87,67.68,67.68,396606.0,49.6015,49.6674,49.5283,49.5283,396606.0
2018-11-12 11:30:00,67.68,67.73,67.5,67.67,578991.0,49.5283,49.5649,49.3966,49.521,578991.0
2018-11-12 11:35:00,67.67,67.74,67.59,67.62,102224.0,49.521,49.5722,49.4625,49.4844,102224.0
2018-11-12 11:40:00,67.61,67.72,67.57,67.63,158227.0,49.4771,49.5576,49.4478,49.4917,158227.0
2018-11-12 11:45:00,67.62,67.73,67.6,67.65,132280.0,49.4844,49.5649,49.4698,49.5064,132280.0
2018-11-12 11:50:00,67.65,67.66,67.47,67.62,451261.0,49.5064,49.5137,49.3747,49.4844,451261.0
2018-11-12 11:55:00,67.61,67.75,67.61,67.67,164763.0,49.4771,49.5796,49.4771,49.521,164763.0
2018-11-12 12:00:00,67.66,67.71,67.61,67.66,107628.0,49.5137,49.5503,49.4771,49.5137,107628.0
2018-11-12 12:05:00,67.66,67.88,67.66,67.84,113841.0,49.5137,49.6747,49.5137,49.6454,113841.0
2018-11-12 12:10:00,67.85,67.85,67.76,67.8,73914.0,49.6527,49.6527,49.5869,49.6162,73914.0
2018-11-12 12:15:00,67.79,67.87,67.77,67.81,69181.0,49.6088,49.6674,49.5942,49.6235,69181.0
2018-11-12 12:20:00,67.81,67.9,67.79,67.85,88553.0,49.6235,49.6893,49.6088,49.6527,88553.0
2018-11-12 12:25:00,67.85,67.88,67.78,67.78,184043.0,49.6527,49.6747,49.6015,49.6015,184043.0
2018-11-12 12:30:00,67.78,67.78,67.67,67.67,323675.0,49.6015,49.6015,49.521,49.521,323675.0
2018-11-12 12:35:00,67.66,67.76,67.66,67.74,53599.0,49.5137,49.5869,49.5137,49.5722,53599.0
2018-11-12 12:40:00,67.74,67.83,67.71,67.82,81868.0,49.5722,49.6381,49.5503,49.6308,81868.0
2018-11-12 12:45:00,67.83,67.83,67.77,67.8,52416.0,49.6381,49.6381,49.5942,49.6162,52416.0
2018-11-12 12:50:00,67.8,67.82,67.7,67.71,40396.0,49.6162,49.6308,49.543,49.5503,40396.0
2018-11-12 12:55:00,67.7,67.75,67.68,67.71,66010.0,49.543,49.5796,49.5283,49.5503,66010.0
2018-11-12 13:00:00,67.71,67.75,67.7,67.7,44413.0,49.5503,49.5796,49.543,49.543,44413.0
2018-11-12 13:05:00,67.7,67.7,67.6,67.63,102883.0,49.543,49.543,49.4698,49.4917,102883.0
2018-11-12 13:10:00,67.62,67.66,67.57,67.58,68769.0,49.4844,49.5137,49.4478,49.4552,68769.0
2018-11-12 13:15:00,67.58,67.66,67.54,67.57,222099.0,49.4552,49.5137,49.4259,49.4478,222099.0
2018-11-12 13:20:00,67.57,67.6,67.48,67.56,304922.0,49.4478,49.4698,49.382,49.4405,304922.0
2018-11-12 13:25:00,67.57,67.7,67.54,67.63,238984.0,49.4478,49.543,49.4259,49.4917,238984.0
2018-11-12 13:30:00,67.63,67.67,67.58,67.61,148348.0,49.4917,49.521,49.4552,49.4771,148348.0
2018-11-12 13:35:00,67.6,67.61,67.49,67.5,278261.0,49.4698,49.4771,49.3893,49.3966,278261.0
2018-11-12 13:40:00,67.49,67.54,67.47,67.47,185562.0,49.3893,49.4259,49.3747,49.3747,185562.0
2018-11-12 13:45:00,67.47,67.52,67.36,67.49,325043.0,49.3747,49.4112,49.2942,49.3893,325043.0
2018-11-12 13:50:00,67.49,67.71,67.49,67.64,65741.0,49.3893,49.5503,49.3893,49.4991,65741.0
2018-11-12 13:55:00,67.63,67.64,67.52,67.56,48525.0,49.4917,49.4991,49.4112,49.4405,48525.0
2018-11-12 14:00:00,67.55,67.77,67.54,67.77,91580.0,49.4332,49.5942,49.4259,49.5942,91580.0
2018-11-12 14:05:00,67.76,67.79,67.7,67.77,39936.0,49.5869,49.6088,49.543,49.5942,39936.0
2018-11-12 14:10:00,67.77,67.9,67.77,67.84,82027.0,49.5942,49.6893,49.5942,49.6454,82027.0
2018-11-12 14:15:00,67.84,67.93,67.8,67.86,78729.0,49.6454,49.7113,49.6162,49.6601,78729.0
2018-11-12 14:20:00,67.87,67.88,67.75,67.79,99190.0,49.6674,49.6747,49.5796,49.6088,99190.0
2018-11-12 14:25:00,67.78,67.82,67.69,67.7,64082.0,49.6015,49.6308,49.5357,49.543,64082.0
2018-11-12 14:30:00,67.7,67.86,67.7,67.84,111480.0,49.543,49.6601,49.543,49.6454,111480.0
2018-11-12 14:35:00,67.85,67.86,67.67,67.74,132458.0,49.6527,49.6601,49.521,49.5722,132458.0
2018-11-12 14:40:00,67.73,67.84,67.7,67.8,95895.0,49.5649,49.6454,49.543,49.6162,95895.0
2018-11-12 14:45:00,67.8,67.94,67.8,67.9,97148.0,49.6162,49.7186,49.6162,49.6893,97148.0
2018-11-12 14:50:00,67.9,67.91,67.71,67.74,79578.0,49.6893,49.6966,49.5503,49.5722,79578.0
2018-11-12 14:55:00,67.74,67.75,67.58,67.58,163280.0,49.5722,49.5796,49.4552,49.4552,163280.0
2018-11-12 15:00:00,67.58,67.63,67.51,67.56,139942.0,49.4552,49.4917,49.4039,49.4405,139942.0
2018-11-12 15:05:00,67.56,67.56,67.4,67.43,192831.0,49.4405,49.4405,49.3234,49.3454,192831.0
2018-11-12 15:10:00,67.42,67.49,67.32,67.42,208068.0,49.3381,49.3893,49.2649,49.3381,208068.0
2018-11-12 15:15:00,67.42,67.43,67.3,67.42,269423.0,49.3381,49.3454,49.2503,49.3381,269423.0
2018-11-12 15:20:00,67.42,67.47,67.37,67.41,369715.0,49.3381,49.3747,49.3015,49.3307,369715.0
2018-11-12 15:25:00,67.42,67.44,67.31,67.31,247708.0,49.3381,49.3527,49.2576,49.2576,247708.0
2018-11-12 15:30:00,67.31,67.32,67.04,67.05,520025.0,49.2576,49.2649,49.06,49.0673,520025.0
2018-11-12 15:35:00,67.05,67.16,67.02,67.15,317139.0,49.0673,49.1478,49.0453,49.1405,317139.0
2018-11-12 15:40:00,67.15,67.27,67.08,67.2,447454.0,49.1405,49.2283,49.0893,49.1771,447454.0
2018-11-12 15:45:00,67.2,67.39,67.16,67.18,871671.0,49.1771,49.3161,49.1478,49.1624,871671.0
2018-11-12 15:50:00,67.19,67.2,66.94,66.96,608688.0,49.1698,49.1771,48.9868,49.0014,608688.0
2018-11-12 15:55:00,66.96,67.07,66.96,67.05,1531136.0,49.0014,49.0819,49.0014,49.0673,1531136.0
2018-11-13 09:30:00,66.89,67.05,66.61,66.95,1020890.0,48.9502,49.0673,48.7453,48.9941,1020890.0
2018-11-13 09:35:00,66.94,67.25,66.94,67.2,1069117.0,48.9868,49.2137,48.9868,49.1771,1069117.0
2018-11-13 09:40:00,67.19,67.22,66.76,66.78,1184312.0,49.1698,49.1917,48.8551,48.8697,1184312.0
2018-11-13 09:45:00,66.78,67.16,66.72,67.08,568425.0,48.8697,49.1478,48.8258,49.0893,568425.0
2018-11-13 09:50:00,67.07,67.08,66.84,66.85,295550.0,49.0819,49.0893,48.9136,48.9209,295550.0
2018-11-13 09:55:00,66.85,66.87,66.63,66.76,430634.0,48.9209,48.9356,48.7599,48.8551,430634.0
2018-11-13 10:00:00,66.77,66.8,66.36,66.41,483983.0,48.8624,48.8843,48.5624,48.5989,483983.0
2018-11-13 10:05:00,66.39,66.6,66.33,66.6,478129.0,48.5843,48.738,48.5404,48.738,478129.0
2018-11-13 10:10:00,66.6,66.65,66.47,66.56,258840.0,48.738,48.7746,48.6429,48.7087,258840.0
2018-11-13 10:15:00,66.56,66.67,66.36,66.39,525156.0,48.7087,48.7892,48.5624,48.5843,525156.0
2018-11-13 10:20:00,66.38,66.39,66.17,66.29,409557.0,48.577,48.5843,48.4233,48.5111,409557.0
2018-11-13 10:25:00,66.28,66.3,65.96,66.02,354817.0,48.5038,48.5184,48.2696,48.3135,354817.0
2018-11-13 10:30:00,66.02,66.19,65.95,66.18,438795.0,48.3135,48.438,48.2623,48.4306,438795.0
2018-11-13 10:35:00,66.18,66.33,66.12,66.25,250048.0,48.4306,48.5404,48.3867,48.4819,250048.0
2018-11-13 10:40:00,66.25,66.31,66.08,66.1,235069.0,48.4819,48.5258,48.3575,48.3721,235069.0
2018-11-13 10:45:00,66.1,66.56,66.1,66.5,507216.0,48.3721,48.7087,48.3721,48.6648,507216.0
2018-11-13 10:50:00,66.5,66.54,66.33,66.43,216332.0,48.6648,48.6941,48.5404,48.6136,216332.0
2018-11-13 10:55:00,66.44,66.63,66.42,66.6,331909.0,48.6209,48.7599,48.6063,48.738,331909.0
2018-11-13 11:00:00,66.6,66.79,66.54,66.73,864024.0,48.738,48.877,48.6941,48.8331,864024.0
2018-11-13 11:05:00,66.73,66.86,66.68,66.76,417332.0,48.8331,48.9283,48.7965,48.8551,417332.0
2018-11-13 11:10:00,66.76,66.81,66.69,66.78,429184.0,48.8551,48.8917,48.8039,48.8697,429184.0
2018-11-13 11:15:00,66.78,67.09,66.76,67.06,240407.0,48.8697,49.0966,48.8551,49.0746,240407.0
2018-11-13 11:20:00,67.06,67.08,66.83,66.84,340986.0,49.0746,49.0893,48.9063,48.9136,340986.0
2018-11-13 11:25:00,66.84,66.92,66.71,66.74,293747.0,48.9136,48.9722,48.8185,48.8404,293747.0
2018-11-13 11:30:00,66.73,66.88,66.73,66.78,141135.0,48.8331,48.9429,48.8331,48.8697,141135.0
2018-11-13 11:35:00,66.78,66.83,66.63,66.79,188642.0,48.8697,48.9063,48.7599,48.877,188642.0
2018-11-13 11:40:00,66.78,66.88,66.74,66.77,162013.0,48.8697,48.9429,48.8404,48.8624,162013.0
2018-11-13 11:45:00,66.78,66.94,66.73,66.93,127141.0,48.8697,48.9868,48.8331,48.9795,127141.0
2018-11-13 11:50:00,66.94,67.04,66.9,66.94,189793.0,48.9868,49.06,48.9575,48.9868,189793.0
2018-11-13 11:55:00,66.95,67.02,66.93,66.97,234861.0,48.9941,49.0453,48.9795,49.0088,234861.0
2018-11-13 12:00:00,66.97,67.07,66.92,67.03,313046.0,49.0088,49.0819,48.9722,49.0527,313046.0
2018-11-13 12:05:00,67.02,67.03,66.67,66.69,189469.0,49.0453,49.0527,48.7892,48.8039,189469.0
2018-11-13 12:10:00,66.68,66.77,66.62,66.76,131483.0,48.7965,48.8624,48.7526,48.8551,131483.0
2018-11-13 12:15:00,66.76,66.76,66.61,66.63,139394.0,48.8551,48.8551,48.7453,48.7599,139394.0
2018-11-13 12:20:00,66.63,66.72,66.62,66.71,65446.0,48.7599,48.8258,48.7526,48.8185,65446.0
2018-11-13 12:25:00,66.71,66.81,66.69,66.76,88150.0,48.8185,48.8917,48.8039,48.8551,88150.0
2018-11-13 12:30:00,66.76,66.76,66.69,66.69,78133.0,48.8551,48.8551,48.8039,48.8039,78133.0
2018-11-13 12:35:00,66.69,66.69,66.51,66.58,177663.0,48.8039,48.8039,48.6721,48.7234,177663.0
2018-11-13 12:40:00,66.59,66.6,66.37,66.46,249484.0,48.7307,48.738,48.5697,48.6355,249484.0
2018-11-13 12:45:00,66.45,66.5,66.38,66.41,75090.0,48.6282,48.6648,48.577,48.5989,75090.0
2018-11-13 12:50:00,66.41,66.51,66.4,66.47,118358.0,48.5989,48.6721,48.5916,48.6429,118358.0
2018-11-13 12:55:00,66.47,66.47,66.36,66.39,96454.0,48.6429,48.6429,48.5624,48.5843,96454.0
2018-11-13 13:00:00,66.38,66.43,66.31,66.32,168578.0,48.577,48.6136,48.5258,48.5331,168578.0
2018-11-13 13:05:00,66.33,66.33,66.08,66.08,371273.0,48.5404,48.5404,48.3575,48.3575,371273.0
2018-11-13 13:10:00,66.09,66.15,65.97,66.12,328019.0,48.3648,48.4087,48.277,48.3867,328019.0
2018-11-13 13:15:00,66.12,66.19,65.96,66.03,360384.0,48.3867,48.438,48.2696,48.3209,360384.0
2018-11-13 13:20:00,66.03,66.15,66.03,66.12,175619.0,48.3209,48.4087,48.3209,48.3867,175619.0
2018-11-13 13:25:00,66.12,66.13,65.92,65.96,158272.0,48.3867,48.394,48.2404,48.2696,158272.0
2018-11-13 13:30:00,65.95,66.16,65.93,66.13,200807.0,48.2623,48.416,48.2477,48.394,200807.0
2018-11-13 13:35:00,66.13,66.19,66.04,66.15,171230.0,48.394,48.438,48.3282,48.4087,171230.0
2018-11-13 13:40:00,66.16,66.18,66.05,66.05,452356.0,48.416,48.4306,48.3355,48.3355,452356.0
2018-11-13 13:45:00,66.04,66.04,65.78,65.8,1952843.0,48.3282,48.3282,48.1379,48.1525,1952843.0
2018-11-13 13:50:00,65.8,65.89,65.79,65.89,233715.0,48.1525,48.2184,48.1452,48.2184,233715.0
2018-11-13 13:55:00,65.89,65.91,65.75,65.76,282938.0,48.2184,48.233,48.116,48.1233,282938.0
2018-11-13 14:00:00,65.75,65.85,65.71,65.71,279660.0,48.116,48.1891,48.0867,48.0867,279660.0
2018-11-13 14:05:00,65.71,65.82,65.68,65.81,426597.0,48.0867,48.1672,48.0647,48.1599,426597.0
2018-11-13 14:10:00,65.8,65.8,65.59,65.6,160605.0,48.1525,48.1525,47.9989,48.0062,160605.0
2018-11-13 14:15:00,65.59,65.65,65.51,65.55,408808.0,47.9989,48.0428,47.9403,47.9696,408808.0
2018-11-13 14:20:00,65.56,65.67,65.47,65.61,375573.0,47.9769,48.0574,47.9111,48.0135,375573.0
2018-11-13 14:25:00,65.61,65.62,65.43,65.52,231396.0,48.0135,48.0208,47.8818,47.9476,231396.0
2018-11-13 14:30:00,65.52,65.57,65.47,65.53,225153.0,47.9476,47.9842,47.9111,47.955,225153.0
2018-11-13 14:35:00,65.53,65.58,65.46,65.46,225995.0,47.955,47.9916,47.9037,47.9037,225995.0
2018-11-13 14:40:00,65.46,65.47,65.23,65.26,330048.0,47.9037,47.9111,47.7354,47.7574,330048.0
2018-11-13 14:45:00,65.25,65.41,65.24,65.3,210559.0,47.7501,47.8671,47.7427,47.7866,210559.0
2018-11-13 14:50:00,65.3,65.42,65.27,65.41,168120.0,47.7866,47.8745,47.7647,47.8671,168120.0
2018-11-13 14:55:00,65.4,65.49,65.37,65.39,336426.0,47.8598,47.9257,47.8379,47.8525,336426.0
2018-11-13 15:00:00,65.39,65.62,65.35,65.61,321564.0,47.8525,48.0208,47.8232,48.0135,321564.0
2018-11-13 15:05:00,65.61,65.63,65.47,65.54,241041.0,48.0135,48.0281,47.9111,47.9623,241041.0
2018-11-13 15:10:00,65.55,65.55,65.41,65.44,257120.0,47.9696,47.9696,47.8671,47.8891,257120.0
2018-11-13 15:15:00,65.44,65.49,65.31,65.38,302671.0,47.8891,47.9257,47.794,47.8452,302671.0
2018-11-13 15:20:00,65.4,65.4,65.26,65.33,227395.0,47.8598,47.8598,47.7574,47.8086,227395.0
2018-11-13 15:25:00,65.33,65.5,65.3,65.39,275442.0,47.8086,47.933,47.7866,47.8525,275442.0
2018-11-13 15:30:00,65.38,65.39,65.19,65.28,409780.0,47.8452,47.8525,47.7061,47.772,409780.0
2018-11-13 15:35:00,65.28,65.43,65.22,65.38,599160.0,47.772,47.8818,47.7281,47.8452,599160.0
2018-11-13 15:40:00,65.38,65.46,65.36,65.43,444015.0,47.8452,47.9037,47.8306,47.8818,444015.0
2018-11-13 15:45:00,65.43,65.59,65.39,65.58,1176089.0,47.8818,47.9989,47.8525,47.9916,1176089.0
2018-11-13 15:50:00,65.58,65.67,65.58,65.62,920463.0,47.9916,48.0574,47.9916,48.0208,920463.0
2018-11-13 15:55:00,65.62,65.63,65.43,65.47,1879210.0,48.0208,48.0281,47.8818,47.9111,1879210.0
2018-11-14 09:30:00,66.56,66.76,66.35,66.4,601278.0,48.7087,48.8551,48.555,48.5916,601278.0
2018-11-14 09:35:00,66.4,66.63,66.39,66.44,302471.0,48.5916,48.7599,48.5843,48.6209,302471.0
2018-11-14 09:40:00,66.43,66.79,66.41,66.78,287173.0,48.6136,48.877,48.5989,48.8697,287173.0
2018-11-14 09:45:00,66.78,66.81,66.47,66.51,263208.0,48.8697,48.8917,48.6429,48.6721,263208.0
2018-11-14 09:50:00,66.51,66.58,66.31,66.38,360229.0,48.6721,48.7234,48.5258,48.577,360229.0
2018-11-14 09:55:00,66.39,66.47,66.31,66.46,285491.0,48.5843,48.6429,48.5258,48.6355,285491.0
2018-11-14 10:00:00,66.45,66.46,66.2,66.23,233589.0,48.6282,48.6355,48.4453,48.4672,233589.0
2018-11-14 10:05:00,66.23,66.53,66.22,66.4,250879.0,48.4672,48.6868,48.4599,48.5916,250879.0
2018-11-14 10:10:00,66.39,66.43,66.27,66.36,231998.0,48.5843,48.6136,48.4965,48.5624,231998.0
2018-11-14 10:15:00,66.36,66.36,66.19,66.27,306024.0,48.5624,48.5624,48.438,48.4965,306024.0
2018-11-14 10:20:00,66.27,66.27,66.12,66.14,149449.0,48.4965,48.4965,48.3867,48.4014,149449.0
2018-11-14 10:25:00,66.14,66.19,66.08,66.18,164742.0,48.4014,48.438,48.3575,48.4306,164742.0
2018-11-14 10:30:00,66.18,66.3,66.14,66.25,226868.0,48.4306,48.5184,48.4014,48.4819,226868.0
2018-11-14 10:35:00,66.24,66.24,66.15,66.2,134484.0,48.4745,48.4745,48.4087,48.4453,134484.0
2018-11-14 10:40:00,66.19,66.19,66.0,66.03,254513.0,48.438,48.438,48.2989,48.3209,254513.0
2018-11-14 10:45:00,66.02,66.09,65.93,65.93,323357.0,48.3135,48.3648,48.2477,48.2477,323357.0
2018-11-14 10:50:00,65.93,65.99,65.78,65.85,272411.0,48.2477,48.2916,48.1379,48.1891,272411.0
2018-11-14 10:55:00,65.86,65.94,65.8,65.92,118486.0,48.1965,48.255,48.1525,48.2404,118486.0
2018-11-14 11:00:00,65.91,65.99,65.86,65.87,208159.0,48.233,48.2916,48.1965,48.2038,208159.0
2018-11-14 11:05:00,65.87,65.92,65.73,65.73,119098.0,48.2038,48.2404,48.1013,48.1013,119098.0
2018-11-14 11:10:00,65.73,65.75,65.63,65.66,171685.0,48.1013,48.116,48.0281,48.0501,171685.0
2018-11-14 11:15:00,65.66,65.68,65.56,65.57,171725.0,48.0501,48.0647,47.9769,47.9842,171725.0
2018-11-14 11:20:00,65.57,65.6,65.47,65.5,153470.0,47.9842,48.0062,47.9111,47.933,153470.0
2018-11-14 11:25:00,65.49,65.53,65.4,65.45,265512.0,47.9257,47.955,47.8598,47.8964,265512.0
2018-11-14 11:30:00,65.45,65.52,65.4,65.45,187800.0,47.8964,47.9476,47.8598,47.8964,187800.0
2018-11-14 11:35:00,65.44,65.45,65.2,65.22,366966.0,47.8891,47.8964,47.7135,47.7281,366966.0
2018-11-14 11:40:00,65.21,65.21,65.11,65.14,229249.0,47.7208,47.7208,47.6476,47.6696,229249.0
2018-11-14 11:45:00,65.14,65.24,65.07,65.23,154483.0,47.6696,47.7427,47.6183,47.7354,154483.0
2018-11-14 11:50:00,65.23,65.38,65.18,65.36,275083.0,47.7354,47.8452,47.6988,47.8306,275083.0
2018-11-14 11:55:00,65.38,65.46,65.31,65.42,206058.0,47.8452,47.9037,47.794,47.8745,206058.0
2018-11-14 12:00:00,65.43,65.44,65.36,65.37,150030.0,47.8818,47.8891,47.8306,47.8379,150030.0
2018-11-14 12:05:00,65.37,65.46,65.33,65.39,113423.0,47.8379,47.9037,47.8086,47.8525,113423.0
2018-11-14 12:10:00,65.37,65.4,65.28,65.33,158684.0,47.8379,47.8598,47.772,47.8086,158684.0
2018-11-14 12:15:00,65.33,65.44,65.32,65.4,311302.0,47.8086,47.8891,47.8013,47.8598,311302.0
2018-11-14 12:20:00,65.4,65.55,65.4,65.48,227019.0,47.8598,47.9696,47.8598,47.9184,227019.0
2018-11-14 12:25:00,65.48,65.57,65.43,65.55,176051.0,47.9184,47.9842,47.8818,47.9696,176051.0
2018-11-14 12:30:00,65.55,65.55,65.4,65.44,428039.0,47.9696,47.9696,47.8598,47.8891,428039.0
2018-11-14 12:35:00,65.43,65.43,65.3,65.41,494190.0,47.8818,47.8818,47.7866,47.8671,494190.0
2018-11-14 12:40:00,65.41,65.45,65.33,65.37,110676.0,47.8671,47.8964,47.8086,47.8379,110676.0
2018-11-14 12:45:00,65.37,65.5,65.34,65.48,184649.0,47.8379,47.933,47.8159,47.9184,184649.0
2018-11-14 12:50:00,65.48,65.59,65.42,65.49,216637.0,47.9184,47.9989,47.8745,47.9257,216637.0
2018-11-14 12:55:00,65.49,65.55,65.36,65.47,454791.0,47.9257,47.9696,47.8306,47.9111,454791.0
2018-11-14 13:00:00,65.47,65.54,65.42,65.47,417865.0,47.9111,47.9623,47.8745,47.9111,417865.0
2018-11-14 13:05:00,65.47,65.55,65.41,65.42,140702.0,47.9111,47.9696,47.8671,47.8745,140702.0
2018-11-14 13:10:00,65.42,65.46,65.21,65.34,229957.0,47.8745,47.9037,47.7208,47.8159,229957.0
2018-11-14 13:15:00,65.33,65.52,65.33,65.49,163804.0,47.8086,47.9476,47.8086,47.9257,163804.0
2018-11-14 13:20:00,65.48,65.5,65.33,65.34,122106.0,47.9184,47.933,47.8086,47.8159,122106.0
2018-11-14 13:25:00,65.34,65.36,65.28,65.32,95589.0,47.8159,47.8306,47.772,47.8013,95589.0
2018-11-14 13:30:00,65.31,65.36,65.22,65.27,143158.0,47.794,47.8306,47.7281,47.7647,143158.0
2018-11-14 13:35:00,65.27,65.33,65.23,65.25,76350.0,47.7647,47.8086,47.7354,47.7501,76350.0
2018-11-14 13:40:00,65.26,65.26,65.06,65.06,396406.0,47.7574,47.7574,47.611,47.611,396406.0
2018-11-14 13:45:00,65.06,65.09,65.01,65.01,91273.0,47.611,47.633,47.5744,47.5744,91273.0
2018-11-14 13:50:00,65.0,65.04,64.99,65.01,196516.0,47.5671,47.5964,47.5598,47.5744,196516.0
2018-11-14 13:55:00,65.02,65.18,65.01,65.16,189528.0,47.5817,47.6988,47.5744,47.6842,189528.0
2018-11-14 14:00:00,65.16,65.16,64.91,64.91,146851.0,47.6842,47.6842,47.5012,47.5012,146851.0
2018-11-14 14:05:00,64.91,64.91,64.83,64.84,428965.0,47.5012,47.5012,47.4427,47.45,428965.0
2018-11-14 14:10:00,64.84,65.02,64.83,65.0,394048.0,47.45,47.5817,47.4427,47.5671,394048.0
2018-11-14 14:15:00,65.01,65.31,65.0,65.22,343936.0,47.5744,47.794,47.5671,47.7281,343936.0
2018-11-14 14:20:00,65.21,65.35,65.19,65.26,148785.0,47.7208,47.8232,47.7061,47.7574,148785.0
2018-11-14 14:25:00,65.25,65.25,65.04,65.05,145790.0,47.7501,47.7501,47.5964,47.6037,145790.0
2018-11-14 14:30:00,65.04,65.16,64.98,65.07,365032.0,47.5964,47.6842,47.5525,47.6183,365032.0
2018-11-14 14:35:00,65.07,65.22,65.04,65.12,181938.0,47.6183,47.7281,47.5964,47.6549,181938.0
2018-11-14 14:40:00,65.13,65.15,65.01,65.06,245791.0,47.6622,47.6769,47.5744,47.611,245791.0
2018-11-14 14:45:00,65.05,65.24,65.03,65.18,218467.0,47.6037,47.7427,47.5891,47.6988,218467.0
2018-11-14 14:50:00,65.19,65.32,65.14,65.31,221777.0,47.7061,47.8013,47.6696,47.794,221777.0
2018-11-14 14:55:00,65.31,65.53,65.31,65.52,362192.0,47.794,47.955,47.794,47.9476,362192.0
2018-11-14 15:00:00,65.52,65.65,65.48,65.57,316847.0,47.9476,48.0428,47.9184,47.9842,316847.0
2018-11-14 15:05:00,65.58,65.77,65.54,65.68,311403.0,47.9916,48.1306,47.9623,48.0647,311403.0
2018-11-14 15:10:00,65.69,65.71,65.62,65.67,165465.0,48.072,48.0867,48.0208,48.0574,165465.0
2018-11-14 15:15:00,65.67,65.79,65.65,65.74,225073.0,48.0574,48.1452,48.0428,48.1086,225073.0
2018-11-14 15:20:00,65.74,65.77,65.64,65.74,211905.0,48.1086,48.1306,48.0355,48.1086,211905.0
2018-11-14 15:25:00,65.73,65.77,65.63,65.73,333531.0,48.1013,48.1306,48.0281,48.1013,333531.0
2018-11-14 15:30:00,65.73,65.77,65.65,65.71,215609.0,48.1013,48.1306,48.0428,48.0867,215609.0
2018-11-14 15:35:00,65.7,65.74,65.66,65.72,170862.0,48.0794,48.1086,48.0501,48.094,170862.0
2018-11-14 15:40:00,65.71,65.72,65.61,65.64,217449.0,48.0867,48.094,48.0135,48.0355,217449.0
2018-11-14 15:45:00,65.63,65.71,65.6,65.64,333062.0,48.0281,48.0867,48.0062,48.0355,333062.0
2018-11-14 15:50:00,65.64,65.66,65.41,65.45,432492.0,48.0355,48.0501,47.8671,47.8964,432492.0
2018-11-14 15:55:00,65.45,65.47,65.34,65.4,1593649.0,47.8964,47.9111,47.8159,47.8598,1593649.0
2018-11-15 09:30:00,65.01,65.03,64.43,64.82,602951.0,47.5744,47.5891,47.15,47.4354,602951.0
2018-11-15 09:35:00,64.82,65.26,64.79,65.23,531894.0,47.4354,47.7574,47.4134,47.7354,531894.0
2018-11-15 09:40:00,65.24,65.25,65.04,65.24,262194.0,47.7427,47.7501,47.5964,47.7427,262194.0
2018-11-15 09:45:00,65.24,65.41,65.15,65.4,209577.0,47.7427,47.8671,47.6769,47.8598,209577.0
2018-11-15 09:50:00,65.39,65.4,65.11,65.25,129712.0,47.8525,47.8598,47.6476,47.7501,129712.0
2018-11-15 09:55:00,65.26,65.49,65.26,65.29,107433.0,47.7574,47.9257,47.7574,47.7793,107433.0
2018-11-15 10:00:00,65.3,65.44,65.22,65.33,191049.0,47.7866,47.8891,47.7281,47.8086,191049.0
2018-11-15 10:05:00,65.3,65.36,65.14,65.14,294674.0,47.7866,47.8306,47.6696,47.6696,294674.0
2018-11-15 10:10:00,65.14,65.39,65.11,65.33,290370.0,47.6696,47.8525,47.6476,47.8086,290370.0
2018-11-15 10:15:00,65.34,65.43,65.27,65.32,189139.0,47.8159,47.8818,47.7647,47.8013,189139.0
2018-11-15 10:20:00,65.32,65.37,65.19,65.19,136090.0,47.8013,47.8379,47.7061,47.7061,136090.0
2018-11-15 10:25:00,65.18,65.4,65.18,65.35,189949.0,47.6988,47.8598,47.6988,47.8232,189949.0
2018-11-15 10:30:00,65.36,65.36,64.96,64.96,255155.0,47.8306,47.8306,47.5378,47.5378,255155.0
2018-11-15 10:35:00,64.96,65.03,64.87,65.0,247174.0,47.5378,47.5891,47.472,47.5671,247174.0
2018-11-15 10:40:00,65.02,65.2,65.0,65.13,137175.0,47.5817,47.7135,47.5671,47.6622,137175.0
2018-11-15 10:45:00,65.13,65.39,65.13,65.37,149864.0,47.6622,47.8525,47.6622,47.8379,149864.0
2018-11-15 10:50:00,65.37,65.54,65.32,65.52,97042.0,47.8379,47.9623,47.8013,47.9476,97042.0
2018-11-15 10:55:00,65.52,65.52,65.41,65.44,81890.0,47.9476,47.9476,47.8671,47.8891,81890.0
2018-11-15 11:00:00,65.44,65.44,65.44,65.44,0.0,47.8891,47.8891,47.8891,47.8891,0.0
2018-11-15 11:05:00,65.64,65.65,65.56,65.59,29280.0,48.0355,48.0428,47.9769,47.9989,29280.0
2018-11-15 11:10:00,65.57,65.64,65.52,65.59,206209.0,47.9842,48.0355,47.9476,47.9989,206209.0
2018-11-15 11:15:00,65.6,65.62,65.5,65.56,207994.0,48.0062,48.0208,47.933,47.9769,207994.0
2018-11-15 11:20:00,65.56,65.8,65.56,65.74,316195.0,47.9769,48.1525,47.9769,48.1086,316195.0
2018-11-15 11:25:00,65.74,65.77,65.6,65.71,204613.0,48.1086,48.1306,48.0062,48.0867,204613.0
2018-11-15 11:30:00,65.72,65.89,65.67,65.87,280866.0,48.094,48.2184,48.0574,48.2038,280866.0
2018-11-15 11:35:00,65.87,65.88,65.77,65.77,213353.0,48.2038,48.2111,48.1306,48.1306,213353.0
2018-11-15 11:40:00,65.77,65.99,65.76,65.84,368108.0,48.1306,48.2916,48.1233,48.1818,368108.0
2018-11-15 11:45:00,65.87,65.98,65.83,65.9,160782.0,48.2038,48.2843,48.1745,48.2257,160782.0
2018-11-15 11:50:00,65.89,65.97,65.84,65.94,139121.0,48.2184,48.277,48.1818,48.255,139121.0
2018-11-15 11:55:00,65.92,65.93,65.77,65.81,175797.0,48.2404,48.2477,48.1306,48.1599,175797.0
2018-11-15 12:00:00,65.82,65.97,65.79,65.94,228858.0,48.1672,48.277,48.1452,48.255,228858.0
2018-11-15 12:05:00,65.93,66.05,65.77,65.78,281069.0,48.2477,48.3355,48.1306,48.1379,281069.0
2018-11-15 12:10:00,65.78,65.98,65.78,65.86,136216.0,48.1379,48.2843,48.1379,48.1965,136216.0
2018-11-15 12:15:00,65.87,65.91,65.82,65.9,66988.0,48.2038,48.233,48.1672,48.2257,66988.0
2018-11-15 12:20:00,65.9,65.96,65.85,65.96,49415.0,48.2257,48.2696,48.1891,48.2696,49415.0
2018-11-15 12:25:00,65.95,66.04,65.85,66.02,115570.0,48.2623,48.3282,48.1891,48.3135,115570.0
2018-11-15 12:30:00,66.02,66.02,65.93,65.97,94164.0,48.3135,48.3135,48.2477,48.277,94164.0
2018-11-15 12:35:00,65.97,66.04,65.9,66.04,124017.0,48.277,48.3282,48.2257,48.3282,124017.0
2018-11-15 12:40:00,66.04,66.04,65.93,65.93,68228.0,48.3282,48.3282,48.2477,48.2477,68228.0
2018-11-15 12:45:00,65.94,65.94,65.84,65.88,220053.0,48.255,48.255,48.1818,48.2111,220053.0
2018-11-15 12:50:00,65.88,65.89,65.77,65.79,112425.0,48.2111,48.2184,48.1306,48.1452,112425.0
2018-11-15 12:55:00,65.78,65.78,65.69,65.7,103969.0,48.1379,48.1379,48.072,48.0794,103969.0
2018-11-15 13:00:00,65.69,65.74,65.62,65.65,134835.0,48.072,48.1086,48.0208,48.0428,134835.0
2018-11-15 13:05:00,65.65,65.69,65.55,65.59,144884.0,48.0428,48.072,47.9696,47.9989,144884.0
2018-11-15 13:10:00,65.59,65.79,65.59,65.78,105491.0,47.9989,48.1452,47.9989,48.1379,105491.0
2018-11-15 13:15:00,65.78,66.03,65.74,65.95,299185.0,48.1379,48.3209,48.1086,48.2623,299185.0
2018-11-15 13:20:00,65.95,66.3,65.94,66.29,372701.0,48.2623,48.5184,48.255,48.5111,372701.0
2018-11-15 13:25:00,66.29,66.33,66.18,66.28,280778.0,48.5111,48.5404,48.4306,48.5038,280778.0
2018-11-15 13:30:00,66.28,66.4,66.24,66.39,297644.0,48.5038,48.5916,48.4745,48.5843,297644.0
2018-11-15 13:35:00,66.39,66.42,66.25,66.27,150067.0,48.5843,48.6063,48.4819,48.4965,150067.0
2018-11-15 13:40:00,66.28,66.34,66.21,66.3,151990.0,48.5038,48.5477,48.4526,48.5184,151990.0
2018-11-15 13:45:00,66.3,66.38,66.13,66.13,165991.0,48.5184,48.577,48.394,48.394,165991.0
2018-11-15 13:50:00,66.14,66.36,66.14,66.32,145523.0,48.4014,48.5624,48.4014,48.5331,145523.0
2018-11-15 13:55:00,66.3,66.44,66.3,66.35,178293.0,48.5184,48.6209,48.5184,48.555,178293.0
2018-11-15 14:00:00,66.35,66.42,66.26,66.27,158884.0,48.555,48.6063,48.4892,48.4965,158884.0
2018-11-15 14:05:00,66.27,66.31,66.21,66.28,108814.0,48.4965,48.5258,48.4526,48.5038,108814.0
2018-11-15 14:10:00,66.28,66.28,66.16,66.22,91884.0,48.5038,48.5038,48.416,48.4599,91884.0
2018-11-15 14:15:00,66.22,66.23,66.1,66.15,144615.0,48.4599,48.4672,48.3721,48.4087,144615.0
2018-11-15 14:20:00,66.14,66.18,66.06,66.06,150777.0,48.4014,48.4306,48.3428,48.3428,150777.0
2018-11-15 14:25:00,66.06,66.32,66.05,66.3,219097.0,48.3428,48.5331,48.3355,48.5184,219097.0
2018-11-15 14:30:00,66.3,66.48,66.3,66.43,212402.0,48.5184,48.6502,48.5184,48.6136,212402.0
2018-11-15 14:35:00,66.42,66.42,66.27,66.3,100125.0,48.6063,48.6063,48.4965,48.5184,100125.0
2018-11-15 14:40:00,66.3,66.35,66.25,66.25,95854.0,48.5184,48.555,48.4819,48.4819,95854.0
2018-11-15 14:45:00,66.25,66.39,66.24,66.32,149108.0,48.4819,48.5843,48.4745,48.5331,149108.0
2018-11-15 14:50:00,66.32,66.33,66.15,66.26,178622.0,48.5331,48.5404,48.4087,48.4892,178622.0
2018-11-15 14:55:00,66.26,66.36,66.2,66.26,132425.0,48.4892,48.5624,48.4453,48.4892,132425.0
2018-11-15 15:00:00,66.26,66.28,65.83,66.02,671127.0,48.4892,48.5038,48.1745,48.3135,671127.0
2018-11-15 15:05:00,66.03,66.21,66.02,66.19,370904.0,48.3209,48.4526,48.3135,48.438,370904.0
2018-11-15 15:10:00,66.2,66.43,66.17,66.42,353407.0,48.4453,48.6136,48.4233,48.6063,353407.0
2018-11-15 15:15:00,66.41,66.43,66.31,66.32,266074.0,48.5989,48.6136,48.5258,48.5331,266074.0
2018-11-15 15:20:00,66.31,66.34,66.1,66.24,428150.0,48.5258,48.5477,48.3721,48.4745,428150.0
2018-11-15 15:25:00,66.23,66.36,66.21,66.22,258242.0,48.4672,48.5624,48.4526,48.4599,258242.0
2018-11-15 15:30:00,66.23,66.45,66.22,66.33,405066.0,48.4672,48.6282,48.4599,48.5404,405066.0
2018-11-15 15:35:00,66.33,66.43,66.33,66.42,274294.0,48.5404,48.6136,48.5404,48.6063,274294.0
2018-11-15 15:40:00,66.41,66.46,66.29,66.38,204879.0,48.5989,48.6355,48.5111,48.577,204879.0
2018-11-15 15:45:00,66.37,66.4,66.24,66.29,219611.0,48.5697,48.5916,48.4745,48.5111,219611.0
2018-11-15 15:50:00,66.28,66.44,66.28,66.41,443723.0,48.5038,48.6209,48.5038,48.5989,443723.0
2018-11-15 15:55:00,66.4,66.47,66.29,66.47,1082823.0,48.5916,48.6429,48.5111,48.6429,1082823.0
2018-11-16 09:30:00,66.8,67.17,66.73,66.84,475660.0,48.8843,49.1551,48.8331,48.9136,475660.0
2018-11-16 09:35:00,66.84,66.97,66.73,66.78,342898.0,48.9136,49.0088,48.8331,48.8697,342898.0
2018-11-16 09:40:00,66.78,67.07,66.78,66.91,338403.0,48.8697,49.0819,48.8697,48.9648,338403.0
2018-11-16 09:45:00,66.92,67.07,66.9,66.91,312809.0,48.9722,49.0819,48.9575,48.9648,312809.0
2018-11-16 09:50:00,66.9,66.9,66.71,66.88,176885.0,48.9575,48.9575,48.8185,48.9429,176885.0
2018-11-16 09:55:00,66.89,67.08,66.82,67.05,255447.0,48.9502,49.0893,48.899,49.0673,255447.0
2018-11-16 10:00:00,67.05,67.2,66.97,67.18,204042.0,49.0673,49.1771,49.0088,49.1624,204042.0
2018-11-16 10:05:00,67.19,67.22,67.07,67.11,130501.0,49.1698,49.1917,49.0819,49.1112,130501.0
2018-11-16 10:10:00,67.11,67.17,67.06,67.17,127083.0,49.1112,49.1551,49.0746,49.1551,127083.0
2018-11-16 10:15:00,67.16,67.24,67.05,67.09,141650.0,49.1478,49.2063,49.0673,49.0966,141650.0
2018-11-16 10:20:00,67.08,67.13,67.01,67.1,166814.0,49.0893,49.1258,49.038,49.1039,166814.0
2018-11-16 10:25:00,67.1,67.17,67.03,67.09,162124.0,49.1039,49.1551,49.0527,49.0966,162124.0
2018-11-16 10:30:00,67.09,67.34,67.07,67.28,187888.0,49.0966,49.2795,49.0819,49.2356,187888.0
2018-11-16 10:35:00,67.28,67.32,67.21,67.26,284943.0,49.2356,49.2649,49.1844,49.221,284943.0
2018-11-16 10:40:00,67.24,67.3,67.19,67.3,109844.0,49.2063,49.2503,49.1698,49.2503,109844.0
2018-11-16 10:45:00,67.3,67.34,67.21,67.25,90091.0,49.2503,49.2795,49.1844,49.2137,90091.0
2018-11-16 10:50:00,67.25,67.25,67.15,67.19,72190.0,49.2137,49.2137,49.1405,49.1698,72190.0
2018-11-16 10:55:00,67.19,67.26,67.14,67.16,76847.0,49.1698,49.221,49.1332,49.1478,76847.0
2018-11-16 11:00:00,67.17,67.2,67.04,67.06,89713.0,49.1551,49.1771,49.06,49.0746,89713.0
2018-11-16 11:05:00,67.06,67.16,67.05,67.13,123268.0,49.0746,49.1478,49.0673,49.1258,123268.0
2018-11-16 11:10:00,67.12,67.18,66.93,66.97,233929.0,49.1185,49.1624,48.9795,49.0088,233929.0
2018-11-16 11:15:00,66.97,66.97,66.89,66.91,284351.0,49.0088,49.0088,48.9502,48.9648,284351.0
2018-11-16 11:20:00,66.91,66.94,66.83,66.91,184171.0,48.9648,48.9868,48.9063,48.9648,184171.0
2018-11-16 11:25:00,66.9,66.98,66.85,66.85,171008.0,48.9575,49.0161,48.9209,48.9209,171008.0
2018-11-16 11:30:00,66.85,66.9,66.78,66.83,217592.0,48.9209,48.9575,48.8697,48.9063,217592.0
2018-11-16 11:35:00,66.84,66.91,66.73,66.75,200064.0,48.9136,48.9648,48.8331,48.8478,200064.0
2018-11-16 11:40:00,66.76,66.95,66.72,66.93,413252.0,48.8551,48.9941,48.8258,48.9795,413252.0
2018-11-16 11:45:00,66.93,66.97,66.83,66.85,239386.0,48.9795,49.0088,48.9063,48.9209,239386.0
2018-11-16 11:50:00,66.86,66.98,66.85,66.94,370713.0,48.9283,49.0161,48.9209,48.9868,370713.0
2018-11-16 11:55:00,66.93,67.03,66.89,66.89,102346.0,48.9795,49.0527,48.9502,48.9502,102346.0
2018-11-16 12:00:00,66.89,66.94,66.82,66.86,107047.0,48.9502,48.9868,48.899,48.9283,107047.0
2018-11-16 12:05:00,66.86,66.98,66.85,66.93,116035.0,48.9283,49.0161,48.9209,48.9795,116035.0
2018-11-16 12:10:00,66.93,66.98,66.91,66.94,62193.0,48.9795,49.0161,48.9648,48.9868,62193.0
2018-11-16 12:15:00,66.94,66.94,66.81,66.86,64821.0,48.9868,48.9868,48.8917,48.9283,64821.0
2018-11-16 12:20:00,66.86,66.88,66.75,66.76,48844.0,48.9283,48.9429,48.8478,48.8551,48844.0
2018-11-16 12:25:00,66.76,66.76,66.54,66.55,121078.0,48.8551,48.8551,48.6941,48.7014,121078.0
2018-11-16 12:30:00,66.55,66.73,66.47,66.73,320713.0,48.7014,48.8331,48.6429,48.8331,320713.0
2018-11-16 12:35:00,66.73,67.03,66.69,66.86,374946.0,48.8331,49.0527,48.8039,48.9283,374946.0
2018-11-16 12:40:00,66.86,67.05,66.86,66.92,167858.0,48.9283,49.0673,48.9283,48.9722,167858.0
2018-11-16 12:45:00,66.93,67.23,66.93,67.17,296532.0,48.9795,49.199,48.9795,49.1551,296532.0
2018-11-16 12:50:00,67.17,67.19,67.06,67.1,148282.0,49.1551,49.1698,49.0746,49.1039,148282.0
2018-11-16 12:55:00,67.11,67.13,67.03,67.12,87397.0,49.1112,49.1258,49.0527,49.1185,87397.0
2018-11-16 13:00:00,67.11,67.18,67.03,67.06,187199.0,49.1112,49.1624,49.0527,49.0746,187199.0
2018-11-16 13:05:00,67.05,67.08,66.91,66.97,169945.0,49.0673,49.0893,48.9648,49.0088,169945.0
2018-11-16 13:10:00,66.98,67.06,66.97,67.02,129753.0,49.0161,49.0746,49.0088,49.0453,129753.0
2018-11-16 13:15:00,67.01,67.04,67.0,67.02,218737.0,49.038,49.06,49.0307,49.0453,218737.0
2018-11-16 13:20:00,67.02,67.03,66.97,66.99,99135.0,49.0453,49.0527,49.0088,49.0234,99135.0
2018-11-16 13:25:00,67.0,67.01,66.88,66.92,75509.0,49.0307,49.038,48.9429,48.9722,75509.0
2018-11-16 13:30:00,66.93,66.95,66.82,66.83,107777.0,48.9795,48.9941,48.899,48.9063,107777.0
2018-11-16 13:35:00,66.82,66.92,66.78,66.92,122085.0,48.899,48.9722,48.8697,48.9722,122085.0
2018-11-16 13:40:00,66.91,66.95,66.77,66.84,187768.0,48.9648,48.9941,48.8624,48.9136,187768.0
2018-11-16 13:45:00,66.84,66.97,66.79,66.97,128919.0,48.9136,49.0088,48.877,49.0088,128919.0
2018-11-16 13:50:00,66.97,66.99,66.89,66.91,105582.0,49.0088,49.0234,48.9502,48.9648,105582.0
2018-11-16 13:55:00,66.91,66.98,66.88,66.89,90022.0,48.9648,49.0161,48.9429,48.9502,90022.0
2018-11-16 14:00:00,66.9,66.98,66.88,66.9,128395.0,48.9575,49.0161,48.9429,48.9575,128395.0
2018-11-16 14:05:00,66.9,67.0,66.9,66.96,93908.0,48.9575,49.0307,48.9575,49.0014,93908.0
2018-11-16 14:10:00,66.97,67.01,66.93,66.94,106278.0,49.0088,49.038,48.9795,48.9868,106278.0
2018-11-16 14:15:00,66.94,67.04,66.9,67.01,197848.0,48.9868,49.06,48.9575,49.038,197848.0
2018-11-16 14:20:00,67.01,67.03,66.94,66.94,91081.0,49.038,49.0527,48.9868,48.9868,91081.0
2018-11-16 14:25:00,66.94,67.12,66.91,67.09,116522.0,48.9868,49.1185,48.9648,49.0966,116522.0
2018-11-16 14:30:00,67.08,67.16,67.07,67.14,98244.0,49.0893,49.1478,49.0819,49.1332,98244.0
2018-11-16 14:35:00,67.15,67.19,67.12,67.13,46322.0,49.1405,49.1698,49.1185,49.1258,46322.0
2018-11-16 14:40:00,67.13,67.13,67.04,67.11,102795.0,49.1258,49.1258,49.06,49.1112,102795.0
2018-11-16 14:45:00,67.11,67.27,67.11,67.26,171681.0,49.1112,49.2283,49.1112,49.221,171681.0
2018-11-16 14:50:00,67.26,67.28,67.13,67.18,102529.0,49.221,49.2356,49.1258,49.1624,102529.0
2018-11-16 14:55:00,67.18,67.18,67.09,67.16,56049.0,49.1624,49.1624,49.0966,49.1478,56049.0
2018-11-16 15:00:00,67.17,67.28,67.17,67.2,143250.0,49.1551,49.2356,49.1551,49.1771,143250.0
2018-11-16 15:05:00,67.21,67.21,67.1,67.14,150651.0,49.1844,49.1844,49.1039,49.1332,150651.0
2018-11-16 15:10:00,67.14,67.26,67.13,67.23,102887.0,49.1332,49.221,49.1258,49.199,102887.0
2018-11-16 15:15:00,67.23,67.37,67.22,67.37,215044.0,49.199,49.3015,49.1917,49.3015,215044.0
2018-11-16 15:20:00,67.38,67.41,67.34,67.36,210575.0,49.3088,49.3307,49.2795,49.2942,210575.0
2018-11-16 15:25:00,67.36,67.4,67.31,67.31,335007.0,49.2942,49.3234,49.2576,49.2576,335007.0
2018-11-16 15:30:00,67.31,67.33,67.25,67.26,267539.0,49.2576,49.2722,49.2137,49.221,267539.0
2018-11-16 15:35:00,67.27,67.32,67.25,67.3,281448.0,49.2283,49.2649,49.2137,49.2503,281448.0
2018-11-16 15:40:00,67.29,67.36,67.26,67.3,165176.0,49.2429,49.2942,49.221,49.2503,165176.0
2018-11-16 15:45:00,67.3,67.35,67.21,67.23,662260.0,49.2503,49.2868,49.1844,49.199,662260.0
2018-11-16 15:50:00,67.24,67.25,67.18,67.2,454307.0,49.2063,49.2137,49.1624,49.1771,454307.0
2018-11-16 15:55:00,67.2,67.24,67.11,67.22,2461383.0,49.1771,49.2063,49.1112,49.1917,2461383.0
2018-11-19 09:30:00,66.77,66.95,66.56,66.84,316490.0,48.8624,48.9941,48.7087,48.9136,316490.0
2018-11-19 09:35:00,66.85,67.08,66.8,67.02,305018.0,48.9209,49.0893,48.8843,49.0453,305018.0
2018-11-19 09:40:00,67.03,67.13,66.99,67.01,186646.0,49.0527,49.1258,49.0234,49.038,186646.0
2018-11-19 09:45:00,67.02,67.02,66.88,66.92,151080.0,49.0453,49.0453,48.9429,48.9722,151080.0
2018-11-19 09:50:00,66.92,66.95,66.69,66.7,343364.0,48.9722,48.9941,48.8039,48.8112,343364.0
2018-11-19 09:55:00,66.71,66.85,66.68,66.83,180015.0,48.8185,48.9209,48.7965,48.9063,180015.0
2018-11-19 10:00:00,66.83,66.87,66.77,66.81,213784.0,48.9063,48.9356,48.8624,48.8917,213784.0
2018-11-19 10:05:00,66.8,66.89,66.68,66.84,422330.0,48.8843,48.9502,48.7965,48.9136,422330.0
2018-11-19 10:10:00,66.85,67.05,66.83,66.98,151995.0,48.9209,49.0673,48.9063,49.0161,151995.0
2018-11-19 10:15:00,66.98,67.2,66.98,67.2,240195.0,49.0161,49.1771,49.0161,49.1771,240195.0
2018-11-19 10:20:00,67.19,67.21,66.99,67.01,241592.0,49.1698,49.1844,49.0234,49.038,241592.0
2018-11-19 10:25:00,67.01,67.17,67.0,67.15,237210.0,49.038,49.1551,49.0307,49.1405,237210.0
2018-11-19 10:30:00,67.15,67.22,66.94,66.99,294578.0,49.1405,49.1917,48.9868,49.0234,294578.0
2018-11-19 10:35:00,67.0,67.17,67.0,67.15,138385.0,49.0307,49.1551,49.0307,49.1405,138385.0
2018-11-19 10:40:00,67.15,67.3,67.11,67.28,144953.0,49.1405,49.2503,49.1112,49.2356,144953.0
2018-11-19 10:45:00,67.28,67.39,67.21,67.37,142271.0,49.2356,49.3161,49.1844,49.3015,142271.0
2018-11-19 10:50:00,67.36,67.43,67.29,67.34,223205.0,49.2942,49.3454,49.2429,49.2795,223205.0
2018-11-19 10:55:00,67.34,67.4,67.24,67.24,88942.0,49.2795,49.3234,49.2063,49.2063,88942.0
2018-11-19 11:00:00,67.23,67.34,67.11,67.14,142379.0,49.199,49.2795,49.1112,49.1332,142379.0
2018-11-19 11:05:00,67.15,67.36,67.15,67.29,201786.0,49.1405,49.2942,49.1405,49.2429,201786.0
2018-11-19 11:10:00,67.28,67.37,67.22,67.26,267147.0,49.2356,49.3015,49.1917,49.221,267147.0
2018-11-19 11:15:00,67.25,67.25,67.06,67.09,120213.0,49.2137,49.2137,49.0746,49.0966,120213.0
2018-11-19 11:20:00,67.09,67.16,67.03,67.04,142292.0,49.0966,49.1478,49.0527,49.06,142292.0
2018-11-19 11:25:00,67.04,67.17,66.98,67.14,266649.0,49.06,49.1551,49.0161,49.1332,266649.0
2018-11-19 11:30:00,67.13,67.16,67.04,67.11,103683.0,49.1258,49.1478,49.06,49.1112,103683.0
2018-11-19 11:35:00,67.11,67.13,66.97,66.97,128001.0,49.1112,49.1258,49.0088,49.0088,128001.0
2018-11-19 11:40:00,66.96,67.02,66.9,66.99,107470.0,49.0014,49.0453,48.9575,49.0234,107470.0
2018-11-19 11:45:00,66.99,67.01,66.84,66.88,160734.0,49.0234,49.038,48.9136,48.9429,160734.0
2018-11-19 11:50:00,66.88,66.92,66.67,66.69,325198.0,48.9429,48.9722,48.7892,48.8039,325198.0
2018-11-19 11:55:00,66.68,66.84,66.67,66.77,236235.0,48.7965,48.9136,48.7892,48.8624,236235.0
2018-11-19 12:00:00,66.77,66.81,66.69,66.75,127631.0,48.8624,48.8917,48.8039,48.8478,127631.0
2018-11-19 12:05:00,66.76,66.77,66.57,66.65,176021.0,48.8551,48.8624,48.716,48.7746,176021.0
2018-11-19 12:10:00,66.65,66.85,66.64,66.8,194713.0,48.7746,48.9209,48.7673,48.8843,194713.0
2018-11-19 12:15:00,66.79,66.93,66.75,66.9,153571.0,48.877,48.9795,48.8478,48.9575,153571.0
2018-11-19 12:20:00,66.9,66.91,66.76,66.76,102899.0,48.9575,48.9648,48.8551,48.8551,102899.0
2018-11-19 12:25:00,66.76,66.84,66.71,66.8,153265.0,48.8551,48.9136,48.8185,48.8843,153265.0
2018-11-19 12:30:00,66.8,66.82,66.74,66.77,78787.0,48.8843,48.899,48.8404,48.8624,78787.0
2018-11-19 12:35:00,66.76,67.0,66.75,66.99,90127.0,48.8551,49.0307,48.8478,49.0234,90127.0
2018-11-19 12:40:00,67.0,67.07,66.98,67.03,100998.0,49.0307,49.0819,49.0161,49.0527,100998.0
2018-11-19 12:45:00,67.04,67.09,66.93,66.97,83154.0,49.06,49.0966,48.9795,49.0088,83154.0
2018-11-19 12:50:00,66.98,67.06,66.88,67.01,121985.0,49.0161,49.0746,48.9429,49.038,121985.0
2018-11-19 12:55:00,67.01,67.07,66.95,67.05,85827.0,49.038,49.0819,48.9941,49.0673,85827.0
2018-11-19 13:00:00,67.06,67.07,66.99,67.03,64868.0,49.0746,49.0819,49.0234,49.0527,64868.0
2018-11-19 13:05:00,67.03,67.08,66.84,66.84,88552.0,49.0527,49.0893,48.9136,48.9136,88552.0
2018-11-19 13:10:00,66.85,66.97,66.85,66.93,112763.0,48.9209,49.0088,48.9209,48.9795,112763.0
2018-11-19 13:15:00,66.93,66.97,66.84,66.96,105434.0,48.9795,49.0088,48.9136,49.0014,105434.0
2018-11-19 13:20:00,66.95,67.03,66.92,66.97,116650.0,48.9941,49.0527,48.9722,49.0088,116650.0
2018-11-19 13:25:00,66.97,67.04,66.94,66.97,129659.0,49.0088,49.06,48.9868,49.0088,129659.0
2018-11-19 13:30:00,66.96,66.99,66.84,66.86,164065.0,49.0014,49.0234,48.9136,48.9283,164065.0
2018-11-19 13:35:00,66.87,67.11,66.85,67.09,177929.0,48.9356,49.1112,48.9209,49.0966,177929.0
2018-11-19 13:40:00,67.09,67.13,67.0,67.05,98107.0,49.0966,49.1258,49.0307,49.0673,98107.0
2018-11-19 13:45:00,67.05,67.06,66.87,66.89,148704.0,49.0673,49.0746,48.9356,48.9502,148704.0
2018-11-19 13:50:00,66.89,66.9,66.8,66.84,65676.0,48.9502,48.9575,48.8843,48.9136,65676.0
2018-11-19 13:55:00,66.83,66.87,66.79,66.79,59752.0,48.9063,48.9356,48.877,48.877,59752.0
2018-11-19 14:00:00,66.79,66.82,66.65,66.67,159650.0,48.877,48.899,48.7746,48.7892,159650.0
2018-11-19 14:05:00,66.67,66.71,66.57,66.64,127609.0,48.7892,48.8185,48.716,48.7673,127609.0
2018-11-19 14:10:00,66.64,66.67,66.57,66.63,233403.0,48.7673,48.7892,48.716,48.7599,233403.0
2018-11-19 14:15:00,66.64,66.79,66.59,66.71,173102.0,48.7673,48.877,48.7307,48.8185,173102.0
2018-11-19 14:20:00,66.72,66.76,66.62,66.7,85146.0,48.8258,48.8551,48.7526,48.8112,85146.0
2018-11-19 14:25:00,66.7,66.95,66.69,66.94,165420.0,48.8112,48.9941,48.8039,48.9868,165420.0
2018-11-19 14:30:00,66.94,66.96,66.76,66.92,165142.0,48.9868,49.0014,48.8551,48.9722,165142.0
2018-11-19 14:35:00,66.91,67.1,66.85,67.1,99822.0,48.9648,49.1039,48.9209,49.1039,99822.0
2018-11-19 14:40:00,67.1,67.14,67.01,67.02,122371.0,49.1039,49.1332,49.038,49.0453,122371.0
2018-11-19 14:45:00,67.02,67.06,66.95,67.03,109421.0,49.0453,49.0746,48.9941,49.0527,109421.0
2018-11-19 14:50:00,67.03,67.1,66.94,67.08,113286.0,49.0527,49.1039,48.9868,49.0893,113286.0
2018-11-19 14:55:00,67.1,67.12,67.01,67.08,79492.0,49.1039,49.1185,49.038,49.0893,79492.0
2018-11-19 15:00:00,67.08,67.15,66.98,67.12,169544.0,49.0893,49.1405,49.0161,49.1185,169544.0
2018-11-19 15:05:00,67.12,67.26,67.09,67.19,177404.0,49.1185,49.221,49.0966,49.1698,177404.0
2018-11-19 15:10:00,67.18,67.33,67.18,67.25,155576.0,49.1624,49.2722,49.1624,49.2137,155576.0
2018-11-19 15:15:00,67.25,67.28,67.19,67.23,373488.0,49.2137,49.2356,49.1698,49.199,373488.0
2018-11-19 15:20:00,67.24,67.34,67.23,67.25,143731.0,49.2063,49.2795,49.199,49.2137,143731.0
2018-11-19 15:25:00,67.25,67.27,67.1,67.18,277482.0,49.2137,49.2283,49.1039,49.1624,277482.0
2018-11-19 15:30:00,67.19,67.22,67.06,67.06,244226.0,49.1698,49.1917,49.0746,49.0746,244226.0
2018-11-19 15:35:00,67.05,67.11,67.01,67.07,115603.0,49.0673,49.1112,49.038,49.0819,115603.0
2018-11-19 15:40:00,67.07,67.07,66.9,66.93,182710.0,49.0819,49.0819,48.9575,48.9795,182710.0
2018-11-19 15:45:00,66.93,67.02,66.91,66.97,299745.0,48.9795,49.0453,48.9648,49.0088,299745.0
2018-11-19 15:50:00,66.97,67.02,66.92,66.98,476351.0,49.0088,49.0453,48.9722,49.0161,476351.0
2018-11-19 15:55:00,66.98,67.17,66.98,67.16,857626.0,49.0161,49.1551,49.0161,49.1478,857626.0
2018-11-20 09:30:00,66.28,66.44,65.77,65.84,669031.0,48.5038,48.6209,48.1306,48.1818,669031.0
2018-11-20 09:35:00,65.84,65.85,65.58,65.7,460456.0,48.1818,48.1891,47.9916,48.0794,460456.0
2018-11-20 09:40:00,65.71,65.94,65.6,65.66,317542.0,48.0867,48.255,48.0062,48.0501,317542.0
2018-11-20 09:45:00,65.66,65.73,65.52,65.63,287211.0,48.0501,48.1013,47.9476,48.0281,287211.0
2018-11-20 09:50:00,65.63,65.73,65.41,65.47,369473.0,48.0281,48.1013,47.8671,47.9111,369473.0
2018-11-20 09:55:00,65.47,65.49,65.31,65.43,418709.0,47.9111,47.9257,47.794,47.8818,418709.0
2018-11-20 10:00:00,65.43,65.43,65.08,65.18,468013.0,47.8818,47.8818,47.6257,47.6988,468013.0
2018-11-20 10:05:00,65.19,65.19,64.93,64.94,978614.0,47.7061,47.7061,47.5159,47.5232,978614.0
2018-11-20 10:10:00,64.94,65.14,64.92,65.02,810485.0,47.5232,47.6696,47.5086,47.5817,810485.0
2018-11-20 10:15:00,65.01,65.23,64.94,65.22,621562.0,47.5744,47.7354,47.5232,47.7281,621562.0
2018-11-20 10:20:00,65.21,65.27,65.06,65.22,331720.0,47.7208,47.7647,47.611,47.7281,331720.0
2018-11-20 10:25:00,65.22,65.35,65.15,65.27,250067.0,47.7281,47.8232,47.6769,47.7647,250067.0
2018-11-20 10:30:00,65.26,65.37,65.18,65.27,374796.0,47.7574,47.8379,47.6988,47.7647,374796.0
2018-11-20 10:35:00,65.27,65.62,65.25,65.55,371582.0,47.7647,48.0208,47.7501,47.9696,371582.0
2018-11-20 10:40:00,65.56,65.64,65.43,65.53,328643.0,47.9769,48.0355,47.8818,47.955,328643.0
2018-11-20 10:45:00,65.53,65.55,65.4,65.49,222612.0,47.955,47.9696,47.8598,47.9257,222612.0
2018-11-20 10:50:00,65.5,65.82,65.49,65.79,212765.0,47.933,48.1672,47.9257,48.1452,212765.0
2018-11-20 10:55:00,65.8,65.96,65.76,65.93,560042.0,48.1525,48.2696,48.1233,48.2477,560042.0
2018-11-20 11:00:00,65.93,66.05,65.83,65.85,536310.0,48.2477,48.3355,48.1745,48.1891,536310.0
2018-11-20 11:05:00,65.85,66.06,65.82,66.05,205931.0,48.1891,48.3428,48.1672,48.3355,205931.0
2018-11-20 11:10:00,66.04,66.17,65.92,65.92,275926.0,48.3282,48.4233,48.2404,48.2404,275926.0
2018-11-20 11:15:00,65.92,65.95,65.68,65.72,270526.0,48.2404,48.2623,48.0647,48.094,270526.0
2018-11-20 11:20:00,65.72,65.77,65.59,65.6,108251.0,48.094,48.1306,47.9989,48.0062,108251.0
2018-11-20 11:25:00,65.59,65.65,65.55,65.57,161278.0,47.9989,48.0428,47.9696,47.9842,161278.0
2018-11-20 11:30:00,65.58,65.63,65.39,65.43,134750.0,47.9916,48.0281,47.8525,47.8818,134750.0
2018-11-20 11:35:00,65.42,65.72,65.38,65.7,175095.0,47.8745,48.094,47.8452,48.0794,175095.0
2018-11-20 11:40:00,65.7,65.74,65.61,65.69,110526.0,48.0794,48.1086,48.0135,48.072,110526.0
2018-11-20 11:45:00,65.7,65.76,65.59,65.64,98845.0,48.0794,48.1233,47.9989,48.0355,98845.0
2018-11-20 11:50:00,65.65,65.65,65.46,65.48,174696.0,48.0428,48.0428,47.9037,47.9184,174696.0
2018-11-20 11:55:00,65.48,65.69,65.46,65.65,220709.0,47.9184,48.072,47.9037,48.0428,220709.0
2018-11-20 12:00:00,65.64,65.77,65.53,65.72,174078.0,48.0355,48.1306,47.955,48.094,174078.0
2018-11-20 12:05:00,65.72,65.72,65.5,65.54,104399.0,48.094,48.094,47.933,47.9623,104399.0
2018-11-20 12:10:00,65.53,65.55,65.45,65.5,69188.0,47.955,47.9696,47.8964,47.933,69188.0
2018-11-20 12:15:00,65.51,65.52,65.4,65.44,70284.0,47.9403,47.9476,47.8598,47.8891,70284.0
2018-11-20 12:20:00,65.44,65.48,65.34,65.42,173841.0,47.8891,47.9184,47.8159,47.8745,173841.0
2018-11-20 12:25:00,65.42,65.55,65.39,65.5,186662.0,47.8745,47.9696,47.8525,47.933,186662.0
2018-11-20 12:30:00,65.51,65.57,65.43,65.44,133204.0,47.9403,47.9842,47.8818,47.8891,133204.0
2018-11-20 12:35:00,65.44,65.47,65.37,65.39,86436.0,47.8891,47.9111,47.8379,47.8525,86436.0
2018-11-20 12:40:00,65.38,65.5,65.36,65.43,154987.0,47.8452,47.933,47.8306,47.8818,154987.0
2018-11-20 12:45:00,65.43,65.43,65.28,65.35,152501.0,47.8818,47.8818,47.772,47.8232,152501.0
2018-11-20 12:50:00,65.35,65.45,65.33,65.37,88923.0,47.8232,47.8964,47.8086,47.8379,88923.0
2018-11-20 12:55:00,65.37,65.38,65.26,65.29,78650.0,47.8379,47.8452,47.7574,47.7793,78650.0
2018-11-20 13:00:00,65.28,65.32,65.17,65.21,121419.0,47.772,47.8013,47.6915,47.7208,121419.0
2018-11-20 13:05:00,65.21,65.27,65.19,65.22,130307.0,47.7208,47.7647,47.7061,47.7281,130307.0
2018-11-20 13:10:00,65.22,65.22,65.04,65.11,210799.0,47.7281,47.7281,47.5964,47.6476,210799.0
2018-11-20 13:15:00,65.1,65.11,64.9,64.91,219346.0,47.6403,47.6476,47.4939,47.5012,219346.0
2018-11-20 13:20:00,64.91,64.98,64.8,64.81,214821.0,47.5012,47.5525,47.4207,47.4281,214821.0
2018-11-20 13:25:00,64.81,65.0,64.81,64.96,134031.0,47.4281,47.5671,47.4281,47.5378,134031.0
2018-11-20 13:30:00,64.96,65.08,64.88,65.07,215389.0,47.5378,47.6257,47.4793,47.6183,215389.0
2018-11-20 13:35:00,65.07,65.08,64.83,64.85,194303.0,47.6183,47.6257,47.4427,47.4573,194303.0
2018-11-20 13:40:00,64.85,64.99,64.81,64.9,178872.0,47.4573,47.5598,47.4281,47.4939,178872.0
2018-11-20 13:45:00,64.9,64.91,64.8,64.86,91778.0,47.4939,47.5012,47.4207,47.4647,91778.0
2018-11-20 13:50:00,64.85,64.99,64.85,64.95,125437.0,47.4573,47.5598,47.4573,47.5305,125437.0
2018-11-20 13:55:00,64.96,64.98,64.89,64.89,107922.0,47.5378,47.5525,47.4866,47.4866,107922.0
2018-11-20 14:00:00,64.89,64.9,64.79,64.8,136578.0,47.4866,47.4939,47.4134,47.4207,136578.0
2018-11-20 14:05:00,64.8,64.8,64.63,64.65,377684.0,47.4207,47.4207,47.2963,47.311,377684.0
2018-11-20 14:10:00,64.64,64.9,64.63,64.88,240539.0,47.3037,47.4939,47.2963,47.4793,240539.0
2018-11-20 14:15:00,64.88,64.89,64.82,64.83,204843.0,47.4793,47.4866,47.4354,47.4427,204843.0
2018-11-20 14:20:00,64.82,64.87,64.71,64.82,112641.0,47.4354,47.472,47.3549,47.4354,112641.0
2018-11-20 14:25:00,64.82,64.94,64.8,64.87,171604.0,47.4354,47.5232,47.4207,47.472,171604.0
2018-11-20 14:30:00,64.87,65.15,64.87,65.13,233460.0,47.472,47.6769,47.472,47.6622,233460.0
2018-11-20 14:35:00,65.14,65.18,65.02,65.03,386043.0,47.6696,47.6988,47.5817,47.5891,386043.0
2018-11-20 14:40:00,65.02,65.05,64.86,64.86,114596.0,47.5817,47.6037,47.4647,47.4647,114596.0
2018-11-20 14:45:00,64.86,64.97,64.86,64.93,354692.0,47.4647,47.5452,47.4647,47.5159,354692.0
2018-11-20 14:50:00,64.93,64.99,64.83,64.86,293456.0,47.5159,47.5598,47.4427,47.4647,293456.0
2018-11-20 14:55:00,64.86,64.87,64.74,64.78,520400.0,47.4647,47.472,47.3768,47.4061,520400.0
2018-11-20 15:00:00,64.78,64.86,64.58,64.59,942296.0,47.4061,47.4647,47.2597,47.2671,942296.0
2018-11-20 15:05:00,64.58,64.63,64.46,64.63,529687.0,47.2597,47.2963,47.1719,47.2963,529687.0
2018-11-20 15:10:00,64.62,64.7,64.54,64.56,174703.0,47.289,47.3476,47.2305,47.2451,174703.0
2018-11-20 15:15:00,64.55,64.77,64.51,64.71,294474.0,47.2378,47.3988,47.2085,47.3549,294474.0
2018-11-20 15:20:00,64.72,64.86,64.7,64.82,188374.0,47.3622,47.4647,47.3476,47.4354,188374.0
2018-11-20 15:25:00,64.82,65.06,64.77,64.99,262675.0,47.4354,47.611,47.3988,47.5598,262675.0
2018-11-20 15:30:00,64.99,65.04,64.93,65.03,263653.0,47.5598,47.5964,47.5159,47.5891,263653.0
2018-11-20 15:35:00,65.02,65.08,64.96,65.07,319951.0,47.5817,47.6257,47.5378,47.6183,319951.0
2018-11-20 15:40:00,65.07,65.07,64.96,65.05,247211.0,47.6183,47.6183,47.5378,47.6037,247211.0
2018-11-20 15:45:00,65.04,65.06,64.9,64.94,486998.0,47.5964,47.611,47.4939,47.5232,486998.0
2018-11-20 15:50:00,64.93,65.06,64.85,64.88,1258557.0,47.5159,47.611,47.4573,47.4793,1258557.0
2018-11-20 15:55:00,64.87,65.01,64.84,64.96,1568812.0,47.472,47.5744,47.45,47.5378,1568812.0
2018-11-21 09:30:00,65.47,65.66,65.32,65.49,398120.0,47.9111,48.0501,47.8013,47.9257,398120.0
2018-11-21 09:35:00,65.49,65.7,65.48,65.61,351971.0,47.9257,48.0794,47.9184,48.0135,351971.0
2018-11-21 09:40:00,65.62,65.64,65.41,65.54,376291.0,48.0208,48.0355,47.8671,47.9623,376291.0
2018-11-21 09:45:00,65.55,65.8,65.53,65.78,605808.0,47.9696,48.1525,47.955,48.1379,605808.0
2018-11-21 09:50:00,65.78,65.84,65.68,65.69,311693.0,48.1379,48.1818,48.0647,48.072,311693.0
2018-11-21 09:55:00,65.68,65.81,65.62,65.64,401788.0,48.0647,48.1599,48.0208,48.0355,401788.0
2018-11-21 10:00:00,65.64,65.85,65.63,65.84,365178.0,48.0355,48.1891,48.0281,48.1818,365178.0
2018-11-21 10:05:00,65.84,65.85,65.66,65.69,270292.0,48.1818,48.1891,48.0501,48.072,270292.0
2018-11-21 10:10:00,65.7,65.79,65.6,65.79,206911.0,48.0794,48.1452,48.0062,48.1452,206911.0
2018-11-21 10:15:00,65.79,65.87,65.77,65.83,207303.0,48.1452,48.2038,48.1306,48.1745,207303.0
2018-11-21 10:20:00,65.83,65.83,65.71,65.75,138145.0,48.1745,48.1745,48.0867,48.116,138145.0
2018-11-21 10:25:00,65.75,65.86,65.71,65.86,137354.0,48.116,48.1965,48.0867,48.1965,137354.0
2018-11-21 10:30:00,65.85,65.85,65.54,65.65,570404.0,48.1891,48.1891,47.9623,48.0428,570404.0
2018-11-21 10:35:00,65.66,65.78,65.56,65.74,260923.0,48.0501,48.1379,47.9769,48.1086,260923.0
2018-11-21 10:40:00,65.74,65.85,65.73,65.78,207343.0,48.1086,48.1891,48.1013,48.1379,207343.0
2018-11-21 10:45:00,65.78,65.86,65.69,65.71,169340.0,48.1379,48.1965,48.072,48.0867,169340.0
2018-11-21 10:50:00,65.72,65.82,65.69,65.78,180217.0,48.094,48.1672,48.072,48.1379,180217.0
2018-11-21 10:55:00,65.79,65.83,65.71,65.73,118263.0,48.1452,48.1745,48.0867,48.1013,118263.0
2018-11-21 11:00:00,65.73,65.93,65.67,65.9,130908.0,48.1013,48.2477,48.0574,48.2257,130908.0
2018-11-21 11:05:00,65.89,65.95,65.86,65.9,187770.0,48.2184,48.2623,48.1965,48.2257,187770.0
2018-11-21 11:10:00,65.9,66.05,65.9,65.98,194548.0,48.2257,48.3355,48.2257,48.2843,194548.0
2018-11-21 11:15:00,65.98,66.03,65.92,66.02,140306.0,48.2843,48.3209,48.2404,48.3135,140306.0
2018-11-21 11:20:00,66.01,66.03,65.94,65.97,116108.0,48.3062,48.3209,48.255,48.277,116108.0
2018-11-21 11:25:00,65.97,66.04,65.87,66.03,137909.0,48.277,48.3282,48.2038,48.3209,137909.0
2018-11-21 11:30:00,66.03,66.22,66.03,66.16,180923.0,48.3209,48.4599,48.3209,48.416,180923.0
2018-11-21 11:35:00,66.16,66.33,66.16,66.32,555923.0,48.416,48.5404,48.416,48.5331,555923.0
2018-11-21 11:40:00,66.33,66.39,66.28,66.33,270692.0,48.5404,48.5843,48.5038,48.5404,270692.0
2018-11-21 11:45:00,66.32,66.42,66.26,66.38,304032.0,48.5331,48.6063,48.4892,48.577,304032.0
2018-11-21 11:50:00,66.38,66.41,66.27,66.39,272691.0,48.577,48.5989,48.4965,48.5843,272691.0
2018-11-21 11:55:00,66.39,66.54,66.36,66.51,357785.0,48.5843,48.6941,48.5624,48.6721,357785.0
2018-11-21 12:00:00,66.52,66.6,66.48,66.5,441260.0,48.6794,48.738,48.6502,48.6648,441260.0
2018-11-21 12:05:00,66.49,66.53,66.45,66.5,182567.0,48.6575,48.6868,48.6282,48.6648,182567.0
2018-11-21 12:10:00,66.51,66.62,66.5,66.61,240239.0,48.6721,48.7526,48.6648,48.7453,240239.0
2018-11-21 12:15:00,66.61,66.65,66.53,66.57,133618.0,48.7453,48.7746,48.6868,48.716,133618.0
2018-11-21 12:20:00,66.56,66.61,66.46,66.49,202605.0,48.7087,48.7453,48.6355,48.6575,202605.0
2018-11-21 12:25:00,66.5,66.56,66.47,66.52,219541.0,48.6648,48.7087,48.6429,48.6794,219541.0
2018-11-21 12:30:00,66.52,66.6,66.52,66.59,109559.0,48.6794,48.738,48.6794,48.7307,109559.0
2018-11-21 12:35:00,66.58,66.61,66.5,66.51,97089.0,48.7234,48.7453,48.6648,48.6721,97089.0
2018-11-21 12:40:00,66.52,66.61,66.52,66.59,145197.0,48.6794,48.7453,48.6794,48.7307,145197.0
2018-11-21 12:45:00,66.58,66.62,66.54,66.58,127710.0,48.7234,48.7526,48.6941,48.7234,127710.0
2018-11-21 12:50:00,66.58,66.6,66.55,66.56,116295.0,48.7234,48.738,48.7014,48.7087,116295.0
2018-11-21 12:55:00,66.56,66.6,66.51,66.6,152715.0,48.7087,48.738,48.6721,48.738,152715.0
2018-11-21 13:00:00,66.61,66.65,66.59,66.6,98267.0,48.7453,48.7746,48.7307,48.738,98267.0
2018-11-21 13:05:00,66.61,66.67,66.58,66.59,86242.0,48.7453,48.7892,48.7234,48.7307,86242.0
2018-11-21 13:10:00,66.59,66.61,66.51,66.55,78801.0,48.7307,48.7453,48.6721,48.7014,78801.0
2018-11-21 13:15:00,66.55,66.59,66.52,66.58,53427.0,48.7014,48.7307,48.6794,48.7234,53427.0
2018-11-21 13:20:00,66.59,66.59,66.51,66.59,93346.0,48.7307,48.7307,48.6721,48.7307,93346.0
2018-11-21 13:25:00,66.59,66.62,66.56,66.59,66287.0,48.7307,48.7526,48.7087,48.7307,66287.0
2018-11-21 13:30:00,66.58,66.62,66.52,66.52,87005.0,48.7234,48.7526,48.6794,48.6794,87005.0
2018-11-21 13:35:00,66.52,66.65,66.5,66.65,72431.0,48.6794,48.7746,48.6648,48.7746,72431.0
2018-11-21 13:40:00,66.65,66.68,66.63,66.65,96555.0,48.7746,48.7965,48.7599,48.7746,96555.0
2018-11-21 13:45:00,66.65,66.66,66.6,66.62,89599.0,48.7746,48.7819,48.738,48.7526,89599.0
2018-11-21 13:50:00,66.61,66.65,66.55,66.56,91812.0,48.7453,48.7746,48.7014,48.7087,91812.0
2018-11-21 13:55:00,66.56,66.56,66.47,66.47,123477.0,48.7087,48.7087,48.6429,48.6429,123477.0
2018-11-21 14:00:00,66.48,66.49,66.38,66.41,65982.0,48.6502,48.6575,48.577,48.5989,65982.0
2018-11-21 14:05:00,66.41,66.44,66.39,66.42,98532.0,48.5989,48.6209,48.5843,48.6063,98532.0
2018-11-21 14:10:00,66.42,66.43,66.38,66.42,82896.0,48.6063,48.6136,48.577,48.6063,82896.0
2018-11-21 14:15:00,66.42,66.48,66.39,66.48,127933.0,48.6063,48.6502,48.5843,48.6502,127933.0
2018-11-21 14:20:00,66.48,66.5,66.43,66.47,89080.0,48.6502,48.6648,48.6136,48.6429,89080.0
2018-11-21 14:25:00,66.47,66.48,66.35,66.35,114893.0,48.6429,48.6502,48.555,48.555,114893.0
2018-11-21 14:30:00,66.35,66.37,66.29,66.34,151390.0,48.555,48.5697,48.5111,48.5477,151390.0
2018-11-21 14:35:00,66.33,66.35,66.26,66.28,112556.0,48.5404,48.555,48.4892,48.5038,112556.0
2018-11-21 14:40:00,66.29,66.37,66.28,66.32,60889.0,48.5111,48.5697,48.5038,48.5331,60889.0
2018-11-21 14:45:00,66.32,66.36,66.28,66.36,141277.0,48.5331,48.5624,48.5038,48.5624,141277.0
2018-11-21 14:50:00,66.35,66.39,66.31,66.39,85130.0,48.555,48.5843,48.5258,48.5843,85130.0
2018-11-21 14:55:00,66.38,66.38,66.31,66.35,78731.0,48.577,48.577,48.5258,48.555,78731.0
2018-11-21 15:00:00,66.35,66.38,66.34,66.38,79070.0,48.555,48.577,48.5477,48.577,79070.0
2018-11-21 15:05:00,66.37,66.46,66.35,66.45,151095.0,48.5697,48.6355,48.555,48.6282,151095.0
2018-11-21 15:10:00,66.46,66.46,66.39,66.4,67746.0,48.6355,48.6355,48.5843,48.5916,67746.0
2018-11-21 15:15:00,66.39,66.43,66.38,66.4,170850.0,48.5843,48.6136,48.577,48.5916,170850.0
2018-11-21 15:20:00,66.39,66.4,66.32,66.34,176864.0,48.5843,48.5916,48.5331,48.5477,176864.0
2018-11-21 15:25:00,66.34,66.41,66.32,66.33,153885.0,48.5477,48.5989,48.5331,48.5404,153885.0
2018-11-21 15:30:00,66.32,66.33,66.19,66.23,339296.0,48.5331,48.5404,48.438,48.4672,339296.0
2018-11-21 15:35:00,66.24,66.26,66.18,66.19,190403.0,48.4745,48.4892,48.4306,48.438,190403.0
2018-11-21 15:40:00,66.18,66.18,66.0,66.01,276204.0,48.4306,48.4306,48.2989,48.3062,276204.0
2018-11-21 15:45:00,66.01,66.13,66.0,66.05,689309.0,48.3062,48.394,48.2989,48.3355,689309.0
2018-11-21 15:50:00,66.06,66.09,66.03,66.05,342715.0,48.3428,48.3648,48.3209,48.3355,342715.0
2018-11-21 15:55:00,66.04,66.08,65.96,66.01,784667.0,48.3282,48.3575,48.2696,48.3062,784667.0
2018-11-23 09:30:00,64.34,64.39,63.93,64.35,594126.0,47.0841,47.1207,46.7841,47.0914,594126.0
2018-11-23 09:35:00,64.35,64.57,64.17,64.38,330059.0,47.0914,47.2524,46.9597,47.1134,330059.0
2018-11-23 09:40:00,64.37,64.39,64.01,64.07,314149.0,47.1061,47.1207,46.8426,46.8865,314149.0
2018-11-23 09:45:00,64.07,64.13,63.92,63.92,284661.0,46.8865,46.9304,46.7768,46.7768,284661.0
2018-11-23 09:50:00,63.92,64.06,63.79,64.05,298723.0,46.7768,46.8792,46.6816,46.8719,298723.0
2018-11-23 09:55:00,64.05,64.2,63.97,63.97,261027.0,46.8719,46.9817,46.8134,46.8134,261027.0
2018-11-23 10:00:00,63.97,64.09,63.92,64.04,179166.0,46.8134,46.9012,46.7768,46.8646,179166.0
2018-11-23 10:05:00,64.04,64.07,63.93,64.04,124692.0,46.8646,46.8865,46.7841,46.8646,124692.0
2018-11-23 10:10:00,64.03,64.09,63.89,63.93,181008.0,46.8573,46.9012,46.7548,46.7841,181008.0
2018-11-23 10:15:00,63.94,63.96,63.85,63.9,89138.0,46.7914,46.806,46.7255,46.7621,89138.0
2018-11-23 10:20:00,63.89,63.89,63.45,63.47,333578.0,46.7548,46.7548,46.4328,46.4475,333578.0
2018-11-23 10:25:00,63.47,63.61,63.44,63.45,225881.0,46.4475,46.5499,46.4255,46.4328,225881.0
2018-11-23 10:30:00,63.46,63.75,63.44,63.75,367352.0,46.4401,46.6524,46.4255,46.6524,367352.0
2018-11-23 10:35:00,63.74,63.77,63.61,63.69,217166.0,46.645,46.667,46.5499,46.6084,217166.0
2018-11-23 10:40:00,63.69,63.7,63.51,63.54,164788.0,46.6084,46.6158,46.4767,46.4987,164788.0
2018-11-23 10:45:00,63.54,63.59,63.44,63.54,146769.0,46.4987,46.5353,46.4255,46.4987,146769.0
2018-11-23 10:50:00,63.54,63.67,63.5,63.67,170056.0,46.4987,46.5938,46.4694,46.5938,170056.0
2018-11-23 10:55:00,63.66,63.68,63.56,63.59,116090.0,46.5865,46.6011,46.5133,46.5353,116090.0
2018-11-23 11:00:00,63.6,63.77,63.59,63.64,144073.0,46.5426,46.667,46.5353,46.5719,144073.0
2018-11-23 11:05:00,63.64,63.8,63.63,63.69,97550.0,46.5719,46.6889,46.5645,46.6084,97550.0
2018-11-23 11:10:00,63.69,63.78,63.54,63.77,239376.0,46.6084,46.6743,46.4987,46.667,239376.0
2018-11-23 11:15:00,63.76,63.86,63.75,63.83,132111.0,46.6597,46.7329,46.6524,46.7109,132111.0
2018-11-23 11:20:00,63.83,63.95,63.82,63.9,256950.0,46.7109,46.7987,46.7036,46.7621,256950.0
2018-11-23 11:25:00,63.9,63.97,63.84,63.87,172328.0,46.7621,46.8134,46.7182,46.7402,172328.0
2018-11-23 11:30:00,63.87,63.93,63.85,63.89,128531.0,46.7402,46.7841,46.7255,46.7548,128531.0
2018-11-23 11:35:00,63.88,63.92,63.79,63.79,134222.0,46.7475,46.7768,46.6816,46.6816,134222.0
2018-11-23 11:40:00,63.79,63.92,63.74,63.92,104133.0,46.6816,46.7768,46.645,46.7768,104133.0
2018-11-23 11:45:00,63.92,63.93,63.86,63.87,101911.0,46.7768,46.7841,46.7329,46.7402,101911.0
2018-11-23 11:50:00,63.88,63.88,63.67,63.69,271079.0,46.7475,46.7475,46.5938,46.6084,271079.0
2018-11-23 11:55:00,63.68,63.72,63.58,63.64,127252.0,46.6011,46.6304,46.5279,46.5719,127252.0
2018-11-23 12:00:00,63.64,63.65,63.57,63.63,112015.0,46.5719,46.5792,46.5206,46.5645,112015.0
2018-11-23 12:05:00,63.64,63.66,63.59,63.6,96267.0,46.5719,46.5865,46.5353,46.5426,96267.0
2018-11-23 12:10:00,63.6,63.61,63.52,63.59,119549.0,46.5426,46.5499,46.484,46.5353,119549.0
2018-11-23 12:15:00,63.58,63.66,63.58,63.6,155184.0,46.5279,46.5865,46.5279,46.5426,155184.0
2018-11-23 12:20:00,63.59,63.64,63.55,63.55,121591.0,46.5353,46.5719,46.506,46.506,121591.0
2018-11-23 12:25:00,63.55,63.65,63.54,63.65,183849.0,46.506,46.5792,46.4987,46.5792,183849.0
2018-11-23 12:30:00,63.64,63.77,63.55,63.75,486108.0,46.5719,46.667,46.506,46.6524,486108.0
2018-11-23 12:35:00,63.76,63.89,63.76,63.84,634449.0,46.6597,46.7548,46.6597,46.7182,634449.0
2018-11-23 12:40:00,63.84,63.98,63.82,63.98,407215.0,46.7182,46.8207,46.7036,46.8207,407215.0
2018-11-23 12:45:00,63.99,64.1,63.96,63.97,566289.0,46.828,46.9085,46.806,46.8134,566289.0
2018-11-23 12:50:00,63.97,64.07,63.85,63.93,1103282.0,46.8134,46.8865,46.7255,46.7841,1103282.0
2018-11-23 12:55:00,63.93,63.93,63.8,63.86,1160728.0,46.7841,46.7841,46.6889,46.7329,1160728.0
2018-11-26 09:30:00,64.39,64.91,64.37,64.71,573737.0,47.1207,47.5012,47.1061,47.3549,573737.0
2018-11-26 09:35:00,64.7,64.76,64.56,64.7,770813.0,47.3476,47.3915,47.2451,47.3476,770813.0
2018-11-26 09:40:00,64.7,64.79,64.66,64.76,255047.0,47.3476,47.4134,47.3183,47.3915,255047.0
2018-11-26 09:45:00,64.76,64.89,64.73,64.73,398744.0,47.3915,47.4866,47.3695,47.3695,398744.0
2018-11-26 09:50:00,64.73,64.81,64.67,64.8,536681.0,47.3695,47.4281,47.3256,47.4207,536681.0
2018-11-26 09:55:00,64.79,64.87,64.71,64.76,136876.0,47.4134,47.472,47.3549,47.3915,136876.0
2018-11-26 10:00:00,64.76,64.85,64.67,64.84,206242.0,47.3915,47.4573,47.3256,47.45,206242.0
2018-11-26 10:05:00,64.84,65.03,64.83,64.89,156244.0,47.45,47.5891,47.4427,47.4866,156244.0
2018-11-26 10:10:00,64.9,64.91,64.82,64.86,166606.0,47.4939,47.5012,47.4354,47.4647,166606.0
2018-11-26 10:15:00,64.86,64.96,64.82,64.95,145518.0,47.4647,47.5378,47.4354,47.5305,145518.0
2018-11-26 10:20:00,64.96,64.97,64.89,64.92,86901.0,47.5378,47.5452,47.4866,47.5086,86901.0
2018-11-26 10:25:00,64.92,64.98,64.9,64.94,182672.0,47.5086,47.5525,47.4939,47.5232,182672.0
2018-11-26 10:30:00,64.95,65.03,64.88,64.9,477442.0,47.5305,47.5891,47.4793,47.4939,477442.0
2018-11-26 10:35:00,64.9,64.9,64.72,64.75,316955.0,47.4939,47.4939,47.3622,47.3842,316955.0
2018-11-26 10:40:00,64.74,64.92,64.71,64.9,191726.0,47.3768,47.5086,47.3549,47.4939,191726.0
2018-11-26 10:45:00,64.89,64.94,64.83,64.92,267190.0,47.4866,47.5232,47.4427,47.5086,267190.0
2018-11-26 10:50:00,64.92,65.07,64.89,65.06,186990.0,47.5086,47.6183,47.4866,47.611,186990.0
2018-11-26 10:55:00,65.06,65.28,65.06,65.26,188170.0,47.611,47.772,47.611,47.7574,188170.0
2018-11-26 11:00:00,65.27,65.3,65.09,65.1,228998.0,47.7647,47.7866,47.633,47.6403,228998.0
2018-11-26 11:05:00,65.11,65.15,65.01,65.11,193339.0,47.6476,47.6769,47.5744,47.6476,193339.0
2018-11-26 11:10:00,65.11,65.14,65.01,65.13,95808.0,47.6476,47.6696,47.5744,47.6622,95808.0
2018-11-26 11:15:00,65.13,65.17,65.1,65.1,108669.0,47.6622,47.6915,47.6403,47.6403,108669.0
2018-11-26 11:20:00,65.1,65.18,64.99,65.0,124653.0,47.6403,47.6988,47.5598,47.5671,124653.0
2018-11-26 11:25:00,65.0,65.01,64.9,64.97,139127.0,47.5671,47.5744,47.4939,47.5452,139127.0
2018-11-26 11:30:00,64.97,64.97,64.83,64.83,95317.0,47.5452,47.5452,47.4427,47.4427,95317.0
2018-11-26 11:35:00,64.83,64.86,64.67,64.7,263100.0,47.4427,47.4647,47.3256,47.3476,263100.0
2018-11-26 11:40:00,64.7,64.88,64.68,64.87,212598.0,47.3476,47.4793,47.3329,47.472,212598.0
2018-11-26 11:45:00,64.87,64.92,64.75,64.85,144529.0,47.472,47.5086,47.3842,47.4573,144529.0
2018-11-26 11:50:00,64.86,64.92,64.79,64.92,120982.0,47.4647,47.5086,47.4134,47.5086,120982.0
2018-11-26 11:55:00,64.93,64.97,64.86,64.95,106718.0,47.5159,47.5452,47.4647,47.5305,106718.0
2018-11-26 12:00:00,64.96,64.98,64.88,64.89,177971.0,47.5378,47.5525,47.4793,47.4866,177971.0
2018-11-26 12:05:00,64.89,64.98,64.86,64.97,175497.0,47.4866,47.5525,47.4647,47.5452,175497.0
2018-11-26 12:10:00,64.98,65.0,64.88,64.88,104266.0,47.5525,47.5671,47.4793,47.4793,104266.0
2018-11-26 12:15:00,64.89,64.89,64.81,64.86,90205.0,47.4866,47.4866,47.4281,47.4647,90205.0
2018-11-26 12:20:00,64.85,64.86,64.78,64.82,204449.0,47.4573,47.4647,47.4061,47.4354,204449.0
2018-11-26 12:25:00,64.83,64.84,64.77,64.8,88764.0,47.4427,47.45,47.3988,47.4207,88764.0
2018-11-26 12:30:00,64.8,64.81,64.71,64.72,91777.0,47.4207,47.4281,47.3549,47.3622,91777.0
2018-11-26 12:35:00,64.72,64.72,64.61,64.71,225031.0,47.3622,47.3622,47.2817,47.3549,225031.0
2018-11-26 12:40:00,64.71,64.76,64.68,64.75,101991.0,47.3549,47.3915,47.3329,47.3842,101991.0
2018-11-26 12:45:00,64.76,64.81,64.75,64.77,93424.0,47.3915,47.4281,47.3842,47.3988,93424.0
2018-11-26 12:50:00,64.77,64.83,64.75,64.75,84301.0,47.3988,47.4427,47.3842,47.3842,84301.0
2018-11-26 12:55:00,64.75,64.84,64.72,64.83,96190.0,47.3842,47.45,47.3622,47.4427,96190.0
2018-11-26 13:00:00,64.83,64.84,64.68,64.68,79826.0,47.4427,47.45,47.3329,47.3329,79826.0
2018-11-26 13:05:00,64.68,64.8,64.67,64.8,92262.0,47.3329,47.4207,47.3256,47.4207,92262.0
2018-11-26 13:10:00,64.8,64.9,64.8,64.81,193095.0,47.4207,47.4939,47.4207,47.4281,193095.0
2018-11-26 13:15:00,64.81,64.85,64.79,64.82,93189.0,47.4281,47.4573,47.4134,47.4354,93189.0
2018-11-26 13:20:00,64.83,64.84,64.79,64.82,95924.0,47.4427,47.45,47.4134,47.4354,95924.0
2018-11-26 13:25:00,64.82,64.82,64.73,64.77,109415.0,47.4354,47.4354,47.3695,47.3988,109415.0
2018-11-26 13:30:00,64.77,64.86,64.76,64.83,97917.0,47.3988,47.4647,47.3915,47.4427,97917.0
2018-11-26 13:35:00,64.83,64.84,64.79,64.83,85536.0,47.4427,47.45,47.4134,47.4427,85536.0
2018-11-26 13:40:00,64.83,64.84,64.76,64.79,75147.0,47.4427,47.45,47.3915,47.4134,75147.0
2018-11-26 13:45:00,64.78,64.88,64.77,64.85,78406.0,47.4061,47.4793,47.3988,47.4573,78406.0
2018-11-26 13:50:00,64.85,64.86,64.8,64.84,58731.0,47.4573,47.4647,47.4207,47.45,58731.0
2018-11-26 13:55:00,64.84,64.94,64.82,64.93,117412.0,47.45,47.5232,47.4354,47.5159,117412.0
2018-11-26 14:00:00,64.93,64.93,64.85,64.88,91301.0,47.5159,47.5159,47.4573,47.4793,91301.0
2018-11-26 14:05:00,64.88,64.89,64.83,64.87,73901.0,47.4793,47.4866,47.4427,47.472,73901.0
2018-11-26 14:10:00,64.87,64.91,64.83,64.89,99287.0,47.472,47.5012,47.4427,47.4866,99287.0
2018-11-26 14:15:00,64.9,64.95,64.84,64.86,110275.0,47.4939,47.5305,47.45,47.4647,110275.0
2018-11-26 14:20:00,64.86,64.86,64.8,64.81,108796.0,47.4647,47.4647,47.4207,47.4281,108796.0
2018-11-26 14:25:00,64.81,64.86,64.77,64.81,131948.0,47.4281,47.4647,47.3988,47.4281,131948.0
2018-11-26 14:30:00,64.81,64.96,64.8,64.94,126802.0,47.4281,47.5378,47.4207,47.5232,126802.0
2018-11-26 14:35:00,64.94,64.98,64.89,64.9,146591.0,47.5232,47.5525,47.4866,47.4939,146591.0
2018-11-26 14:40:00,64.9,64.9,64.84,64.86,97649.0,47.4939,47.4939,47.45,47.4647,97649.0
2018-11-26 14:45:00,64.86,64.86,64.76,64.77,111931.0,47.4647,47.4647,47.3915,47.3988,111931.0
2018-11-26 14:50:00,64.78,64.85,64.75,64.84,150659.0,47.4061,47.4573,47.3842,47.45,150659.0
2018-11-26 14:55:00,64.84,64.89,64.81,64.89,85675.0,47.45,47.4866,47.4281,47.4866,85675.0
2018-11-26 15:00:00,64.89,64.94,64.84,64.93,155706.0,47.4866,47.5232,47.45,47.5159,155706.0
2018-11-26 15:05:00,64.93,64.94,64.86,64.9,78247.0,47.5159,47.5232,47.4647,47.4939,78247.0
2018-11-26 15:10:00,64.9,64.9,64.79,64.86,93097.0,47.4939,47.4939,47.4134,47.4647,93097.0
2018-11-26 15:15:00,64.85,64.9,64.81,64.82,94742.0,47.4573,47.4939,47.4281,47.4354,94742.0
2018-11-26 15:20:00,64.81,64.82,64.73,64.73,207185.0,47.4281,47.4354,47.3695,47.3695,207185.0
2018-11-26 15:25:00,64.73,64.82,64.73,64.82,103271.0,47.3695,47.4354,47.3695,47.4354,103271.0
2018-11-26 15:30:00,64.82,64.9,64.8,64.89,218597.0,47.4354,47.4939,47.4207,47.4866,218597.0
2018-11-26 15:35:00,64.89,64.89,64.78,64.8,338084.0,47.4866,47.4866,47.4061,47.4207,338084.0
2018-11-26 15:40:00,64.8,64.85,64.79,64.81,229090.0,47.4207,47.4573,47.4134,47.4281,229090.0
2018-11-26 15:45:00,64.81,64.86,64.8,64.83,303349.0,47.4281,47.4647,47.4207,47.4427,303349.0
2018-11-26 15:50:00,64.83,64.85,64.79,64.83,260983.0,47.4427,47.4573,47.4134,47.4427,260983.0
2018-11-26 15:55:00,64.83,64.94,64.83,64.93,744658.0,47.4427,47.5232,47.4427,47.5159,744658.0
2018-11-27 09:30:00,64.54,65.0,64.52,64.97,706150.0,47.2305,47.5671,47.2158,47.5452,706150.0
2018-11-27 09:35:00,64.97,65.1,64.75,64.79,382458.0,47.5452,47.6403,47.3842,47.4134,382458.0
2018-11-27 09:40:00,64.8,64.8,64.58,64.73,262847.0,47.4207,47.4207,47.2597,47.3695,262847.0
2018-11-27 09:45:00,64.73,64.78,64.6,64.64,198101.0,47.3695,47.4061,47.2744,47.3037,198101.0
2018-11-27 09:50:00,64.63,64.64,64.47,64.51,146775.0,47.2963,47.3037,47.1793,47.2085,146775.0
2018-11-27 09:55:00,64.51,64.65,64.42,64.64,244804.0,47.2085,47.311,47.1427,47.3037,244804.0
2018-11-27 10:00:00,64.63,64.7,64.52,64.7,196097.0,47.2963,47.3476,47.2158,47.3476,196097.0
2018-11-27 10:05:00,64.71,64.81,64.67,64.78,175587.0,47.3549,47.4281,47.3256,47.4061,175587.0
2018-11-27 10:10:00,64.78,64.98,64.75,64.88,225959.0,47.4061,47.5525,47.3842,47.4793,225959.0
2018-11-27 10:15:00,64.88,64.95,64.8,64.91,241181.0,47.4793,47.5305,47.4207,47.5012,241181.0
2018-11-27 10:20:00,64.91,64.91,64.75,64.79,147787.0,47.5012,47.5012,47.3842,47.4134,147787.0
2018-11-27 10:25:00,64.79,64.87,64.68,64.68,124539.0,47.4134,47.472,47.3329,47.3329,124539.0
2018-11-27 10:30:00,64.68,64.76,64.65,64.7,118139.0,47.3329,47.3915,47.311,47.3476,118139.0
2018-11-27 10:35:00,64.69,64.69,64.51,64.55,217469.0,47.3402,47.3402,47.2085,47.2378,217469.0
2018-11-27 10:40:00,64.55,64.67,64.45,64.66,237053.0,47.2378,47.3256,47.1646,47.3183,237053.0
2018-11-27 10:45:00,64.66,64.83,64.65,64.75,320579.0,47.3183,47.4427,47.311,47.3842,320579.0
2018-11-27 10:50:00,64.75,64.91,64.73,64.91,124744.0,47.3842,47.5012,47.3695,47.5012,124744.0
2018-11-27 10:55:00,64.92,64.98,64.86,64.86,133546.0,47.5086,47.5525,47.4647,47.4647,133546.0
2018-11-27 11:00:00,64.85,65.12,64.84,65.09,162125.0,47.4573,47.6549,47.45,47.633,162125.0
2018-11-27 11:05:00,65.1,65.16,65.01,65.02,179470.0,47.6403,47.6842,47.5744,47.5817,179470.0
2018-11-27 11:10:00,65.03,65.06,64.95,64.96,96005.0,47.5891,47.611,47.5305,47.5378,96005.0
2018-11-27 11:15:00,64.97,64.99,64.86,64.9,74847.0,47.5452,47.5598,47.4647,47.4939,74847.0
2018-11-27 11:20:00,64.9,64.92,64.8,64.8,98882.0,47.4939,47.5086,47.4207,47.4207,98882.0
2018-11-27 11:25:00,64.81,64.94,64.79,64.9,122110.0,47.4281,47.5232,47.4134,47.4939,122110.0
2018-11-27 11:30:00,64.89,64.96,64.87,64.91,154947.0,47.4866,47.5378,47.472,47.5012,154947.0
2018-11-27 11:35:00,64.9,64.97,64.82,64.85,227502.0,47.4939,47.5452,47.4354,47.4573,227502.0
2018-11-27 11:40:00,64.86,64.92,64.8,64.88,86580.0,47.4647,47.5086,47.4207,47.4793,86580.0
2018-11-27 11:45:00,64.88,65.0,64.87,64.97,141539.0,47.4793,47.5671,47.472,47.5452,141539.0
2018-11-27 11:50:00,64.96,65.04,64.92,65.03,137483.0,47.5378,47.5964,47.5086,47.5891,137483.0
2018-11-27 11:55:00,65.03,65.06,64.99,64.99,69709.0,47.5891,47.611,47.5598,47.5598,69709.0
2018-11-27 12:00:00,64.99,65.0,64.83,64.89,236435.0,47.5598,47.5671,47.4427,47.4866,236435.0
2018-11-27 12:05:00,64.89,64.94,64.85,64.87,158158.0,47.4866,47.5232,47.4573,47.472,158158.0
2018-11-27 12:10:00,64.88,64.88,64.73,64.76,213590.0,47.4793,47.4793,47.3695,47.3915,213590.0
2018-11-27 12:15:00,64.75,64.79,64.69,64.71,198451.0,47.3842,47.4134,47.3402,47.3549,198451.0
2018-11-27 12:20:00,64.71,64.74,64.57,64.59,470868.0,47.3549,47.3768,47.2524,47.2671,470868.0
2018-11-27 12:25:00,64.58,64.59,64.32,64.44,591625.0,47.2597,47.2671,47.0695,47.1573,591625.0
2018-11-27 12:30:00,64.44,64.49,64.37,64.39,611827.0,47.1573,47.1939,47.1061,47.1207,611827.0
2018-11-27 12:35:00,64.4,64.52,64.38,64.51,697717.0,47.128,47.2158,47.1134,47.2085,697717.0
2018-11-27 12:40:00,64.51,64.52,64.43,64.44,139133.0,47.2085,47.2158,47.15,47.1573,139133.0
2018-11-27 12:45:00,64.44,64.54,64.4,64.53,127632.0,47.1573,47.2305,47.128,47.2232,127632.0
2018-11-27 12:50:00,64.52,64.53,64.45,64.49,65080.0,47.2158,47.2232,47.1646,47.1939,65080.0
2018-11-27 12:55:00,64.48,64.55,64.44,64.45,86810.0,47.1866,47.2378,47.1573,47.1646,86810.0
2018-11-27 13:00:00,64.45,64.55,64.44,64.48,85261.0,47.1646,47.2378,47.1573,47.1866,85261.0
2018-11-27 13:05:00,64.48,64.57,64.43,64.56,120998.0,47.1866,47.2524,47.15,47.2451,120998.0
2018-11-27 13:10:00,64.56,64.59,64.48,64.58,88678.0,47.2451,47.2671,47.1866,47.2597,88678.0
2018-11-27 13:15:00,64.57,64.72,64.47,64.54,404708.0,47.2524,47.3622,47.1793,47.2305,404708.0
2018-11-27 13:20:00,64.55,64.58,64.48,64.51,89256.0,47.2378,47.2597,47.1866,47.2085,89256.0
2018-11-27 13:25:00,64.51,64.52,64.44,64.47,112954.0,47.2085,47.2158,47.1573,47.1793,112954.0
2018-11-27 13:30:00,64.47,64.55,64.47,64.49,169539.0,47.1793,47.2378,47.1793,47.1939,169539.0
2018-11-27 13:35:00,64.49,64.55,64.42,64.53,147269.0,47.1939,47.2378,47.1427,47.2232,147269.0
2018-11-27 13:40:00,64.51,64.53,64.43,64.45,102018.0,47.2085,47.2232,47.15,47.1646,102018.0
2018-11-27 13:45:00,64.45,64.56,64.44,64.53,110583.0,47.1646,47.2451,47.1573,47.2232,110583.0
2018-11-27 13:50:00,64.53,64.55,64.45,64.47,110735.0,47.2232,47.2378,47.1646,47.1793,110735.0
2018-11-27 13:55:00,64.47,64.52,64.4,64.52,106831.0,47.1793,47.2158,47.128,47.2158,106831.0
2018-11-27 14:00:00,64.52,64.57,64.48,64.54,119430.0,47.2158,47.2524,47.1866,47.2305,119430.0
2018-11-27 14:05:00,64.55,64.56,64.49,64.5,95374.0,47.2378,47.2451,47.1939,47.2012,95374.0
2018-11-27 14:10:00,64.5,64.58,64.49,64.56,142819.0,47.2012,47.2597,47.1939,47.2451,142819.0
2018-11-27 14:15:00,64.56,64.65,64.55,64.62,123508.0,47.2451,47.311,47.2378,47.289,123508.0
2018-11-27 14:20:00,64.62,64.68,64.6,64.66,146961.0,47.289,47.3329,47.2744,47.3183,146961.0
2018-11-27 14:25:00,64.66,64.68,64.61,64.67,108452.0,47.3183,47.3329,47.2817,47.3256,108452.0
2018-11-27 14:30:00,64.67,64.73,64.66,64.72,81049.0,47.3256,47.3695,47.3183,47.3622,81049.0
2018-11-27 14:35:00,64.72,64.79,64.72,64.75,151353.0,47.3622,47.4134,47.3622,47.3842,151353.0
2018-11-27 14:40:00,64.75,64.83,64.74,64.83,99093.0,47.3842,47.4427,47.3768,47.4427,99093.0
2018-11-27 14:45:00,64.83,64.91,64.82,64.9,80251.0,47.4427,47.5012,47.4354,47.4939,80251.0
2018-11-27 14:50:00,64.9,64.91,64.78,64.8,126774.0,47.4939,47.5012,47.4061,47.4207,126774.0
2018-11-27 14:55:00,64.8,64.82,64.76,64.77,85081.0,47.4207,47.4354,47.3915,47.3988,85081.0
2018-11-27 15:00:00,64.77,64.83,64.72,64.83,180099.0,47.3988,47.4427,47.3622,47.4427,180099.0
2018-11-27 15:05:00,64.83,64.84,64.76,64.79,105830.0,47.4427,47.45,47.3915,47.4134,105830.0
2018-11-27 15:10:00,64.79,64.83,64.74,64.81,199524.0,47.4134,47.4427,47.3768,47.4281,199524.0
2018-11-27 15:15:00,64.81,64.82,64.65,64.67,107155.0,47.4281,47.4354,47.311,47.3256,107155.0
2018-11-27 15:20:00,64.67,64.68,64.62,64.64,266194.0,47.3256,47.3329,47.289,47.3037,266194.0
2018-11-27 15:25:00,64.65,64.7,64.64,64.66,133126.0,47.311,47.3476,47.3037,47.3183,133126.0
2018-11-27 15:30:00,64.66,64.67,64.53,64.58,294477.0,47.3183,47.3256,47.2232,47.2597,294477.0
2018-11-27 15:35:00,64.57,64.65,64.56,64.62,166621.0,47.2524,47.311,47.2451,47.289,166621.0
2018-11-27 15:40:00,64.63,64.68,64.62,64.66,159976.0,47.2963,47.3329,47.289,47.3183,159976.0
2018-11-27 15:45:00,64.66,64.73,64.63,64.71,305832.0,47.3183,47.3695,47.2963,47.3549,305832.0
2018-11-27 15:50:00,64.71,64.71,64.63,64.64,356288.0,47.3549,47.3549,47.2963,47.3037,356288.0
2018-11-27 15:55:00,64.63,64.79,64.62,64.71,1428816.0,47.2963,47.4134,47.289,47.3549,1428816.0
2018-11-28 09:30:00,64.63,64.85,64.43,64.79,390381.0,47.2963,47.4573,47.15,47.4134,390381.0
2018-11-28 09:35:00,64.78,64.97,64.69,64.87,207263.0,47.4061,47.5452,47.3402,47.472,207263.0
2018-11-28 09:40:00,64.88,64.94,64.74,64.76,150930.0,47.4793,47.5232,47.3768,47.3915,150930.0
2018-11-28 09:45:00,64.75,64.8,64.6,64.74,144042.0,47.3842,47.4207,47.2744,47.3768,144042.0
2018-11-28 09:50:00,64.73,64.81,64.64,64.65,125022.0,47.3695,47.4281,47.3037,47.311,125022.0
2018-11-28 09:55:00,64.66,64.74,64.59,64.63,180374.0,47.3183,47.3768,47.2671,47.2963,180374.0
2018-11-28 10:00:00,64.63,64.74,64.62,64.69,137886.0,47.2963,47.3768,47.289,47.3402,137886.0
2018-11-28 10:05:00,64.7,64.76,64.62,64.66,331292.0,47.3476,47.3915,47.289,47.3183,331292.0
2018-11-28 10:10:00,64.66,64.66,64.57,64.61,131100.0,47.3183,47.3183,47.2524,47.2817,131100.0
2018-11-28 10:15:00,64.62,64.73,64.6,64.72,105489.0,47.289,47.3695,47.2744,47.3622,105489.0
2018-11-28 10:20:00,64.72,64.73,64.55,64.58,69908.0,47.3622,47.3695,47.2378,47.2597,69908.0
2018-11-28 10:25:00,64.58,64.58,64.46,64.53,103076.0,47.2597,47.2597,47.1719,47.2232,103076.0
2018-11-28 10:30:00,64.48,64.52,64.22,64.36,571026.0,47.1866,47.2158,46.9963,47.0988,571026.0
2018-11-28 10:35:00,64.35,64.61,64.28,64.47,823421.0,47.0914,47.2817,47.0402,47.1793,823421.0
2018-11-28 10:40:00,64.48,64.57,64.42,64.49,196213.0,47.1866,47.2524,47.1427,47.1939,196213.0
2018-11-28 10:45:00,64.49,64.57,64.39,64.55,164686.0,47.1939,47.2524,47.1207,47.2378,164686.0
2018-11-28 10:50:00,64.55,64.62,64.5,64.59,87272.0,47.2378,47.289,47.2012,47.2671,87272.0
2018-11-28 10:55:00,64.59,64.66,64.5,64.5,145686.0,47.2671,47.3183,47.2012,47.2012,145686.0
2018-11-28 11:00:00,64.49,64.53,64.4,64.41,167936.0,47.1939,47.2232,47.128,47.1353,167936.0
2018-11-28 11:05:00,64.41,64.64,64.41,64.64,142023.0,47.1353,47.3037,47.1353,47.3037,142023.0
2018-11-28 11:10:00,64.64,64.84,64.63,64.77,190884.0,47.3037,47.45,47.2963,47.3988,190884.0
2018-11-28 11:15:00,64.77,64.8,64.72,64.76,119464.0,47.3988,47.4207,47.3622,47.3915,119464.0
2018-11-28 11:20:00,64.77,64.79,64.62,64.66,159659.0,47.3988,47.4134,47.289,47.3183,159659.0
2018-11-28 11:25:00,64.66,64.89,64.63,64.89,104724.0,47.3183,47.4866,47.2963,47.4866,104724.0
2018-11-28 11:30:00,64.88,64.99,64.86,64.93,166152.0,47.4793,47.5598,47.4647,47.5159,166152.0
2018-11-28 11:35:00,64.92,65.06,64.9,65.02,116969.0,47.5086,47.611,47.4939,47.5817,116969.0
2018-11-28 11:40:00,65.01,65.02,64.91,65.0,127151.0,47.5744,47.5817,47.5012,47.5671,127151.0
2018-11-28 11:45:00,65.0,65.03,64.87,64.93,96895.0,47.5671,47.5891,47.472,47.5159,96895.0
2018-11-28 11:50:00,64.93,65.02,64.88,64.94,122773.0,47.5159,47.5817,47.4793,47.5232,122773.0
2018-11-28 11:55:00,64.94,65.02,64.91,64.99,142034.0,47.5232,47.5817,47.5012,47.5598,142034.0
2018-11-28 12:00:00,65.0,65.59,65.0,65.59,1013521.0,47.5671,47.9989,47.5671,47.9989,1013521.0
2018-11-28 12:05:00,65.58,65.82,65.45,65.75,1412236.0,47.9916,48.1672,47.8964,48.116,1412236.0
2018-11-28 12:10:00,65.75,65.78,65.5,65.7,501535.0,48.116,48.1379,47.933,48.0794,501535.0
2018-11-28 12:15:00,65.7,65.75,65.51,65.61,346065.0,48.0794,48.116,47.9403,48.0135,346065.0
2018-11-28 12:20:00,65.61,65.68,65.46,65.47,130489.0,48.0135,48.0647,47.9037,47.9111,130489.0
2018-11-28 12:25:00,65.47,65.49,65.35,65.39,144876.0,47.9111,47.9257,47.8232,47.8525,144876.0
2018-11-28 12:30:00,65.39,65.48,65.31,65.33,173852.0,47.8525,47.9184,47.794,47.8086,173852.0
2018-11-28 12:35:00,65.32,65.48,65.32,65.48,140903.0,47.8013,47.9184,47.8013,47.9184,140903.0
2018-11-28 12:40:00,65.46,65.49,65.38,65.47,95207.0,47.9037,47.9257,47.8452,47.9111,95207.0
2018-11-28 12:45:00,65.48,65.61,65.47,65.58,108114.0,47.9184,48.0135,47.9111,47.9916,108114.0
2018-11-28 12:50:00,65.58,65.71,65.57,65.65,235939.0,47.9916,48.0867,47.9842,48.0428,235939.0
2018-11-28 12:55:00,65.65,65.68,65.52,65.52,124924.0,48.0428,48.0647,47.9476,47.9476,124924.0
2018-11-28 13:00:00,65.52,65.55,65.38,65.39,201554.0,47.9476,47.9696,47.8452,47.8525,201554.0
2018-11-28 13:05:00,65.38,65.46,65.34,65.44,260671.0,47.8452,47.9037,47.8159,47.8891,260671.0
2018-11-28 13:10:00,65.45,65.54,65.43,65.53,84145.0,47.8964,47.9623,47.8818,47.955,84145.0
2018-11-28 13:15:00,65.53,65.61,65.5,65.56,247809.0,47.955,48.0135,47.933,47.9769,247809.0
2018-11-28 13:20:00,65.56,65.6,65.51,65.51,80501.0,47.9769,48.0062,47.9403,47.9403,80501.0
2018-11-28 13:25:00,65.52,65.57,65.44,65.5,91360.0,47.9476,47.9842,47.8891,47.933,91360.0
2018-11-28 13:30:00,65.5,65.57,65.43,65.46,133742.0,47.933,47.9842,47.8818,47.9037,133742.0
2018-11-28 13:35:00,65.47,65.54,65.47,65.54,103426.0,47.9111,47.9623,47.9111,47.9623,103426.0
2018-11-28 13:40:00,65.54,65.57,65.49,65.53,128746.0,47.9623,47.9842,47.9257,47.955,128746.0
2018-11-28 13:45:00,65.53,65.64,65.5,65.62,211391.0,47.955,48.0355,47.933,48.0208,211391.0
2018-11-28 13:50:00,65.62,65.75,65.6,65.73,139325.0,48.0208,48.116,48.0062,48.1013,139325.0
2018-11-28 13:55:00,65.73,65.77,65.68,65.7,115992.0,48.1013,48.1306,48.0647,48.0794,115992.0
2018-11-28 14:00:00,65.7,65.72,65.63,65.72,148498.0,48.0794,48.094,48.0281,48.094,148498.0
2018-11-28 14:05:00,65.71,65.75,65.67,65.73,108003.0,48.0867,48.116,48.0574,48.1013,108003.0
2018-11-28 14:10:00,65.73,65.81,65.69,65.76,132934.0,48.1013,48.1599,48.072,48.1233,132934.0
2018-11-28 14:15:00,65.76,65.76,65.63,65.7,365221.0,48.1233,48.1233,48.0281,48.0794,365221.0
2018-11-28 14:20:00,65.69,65.7,65.51,65.59,387703.0,48.072,48.0794,47.9403,47.9989,387703.0
2018-11-28 14:25:00,65.59,65.6,65.37,65.42,247120.0,47.9989,48.0062,47.8379,47.8745,247120.0
2018-11-28 14:30:00,65.42,65.45,65.37,65.42,186323.0,47.8745,47.8964,47.8379,47.8745,186323.0
2018-11-28 14:35:00,65.42,65.5,65.39,65.42,142623.0,47.8745,47.933,47.8525,47.8745,142623.0
2018-11-28 14:40:00,65.42,65.49,65.41,65.43,70863.0,47.8745,47.9257,47.8671,47.8818,70863.0
2018-11-28 14:45:00,65.43,65.46,65.41,65.44,50813.0,47.8818,47.9037,47.8671,47.8891,50813.0
2018-11-28 14:50:00,65.44,65.47,65.36,65.37,89464.0,47.8891,47.9111,47.8306,47.8379,89464.0
2018-11-28 14:55:00,65.37,65.37,65.3,65.32,123209.0,47.8379,47.8379,47.7866,47.8013,123209.0
2018-11-28 15:00:00,65.33,65.44,65.3,65.44,127338.0,47.8086,47.8891,47.7866,47.8891,127338.0
2018-11-28 15:05:00,65.44,65.46,65.37,65.4,144292.0,47.8891,47.9037,47.8379,47.8598,144292.0
2018-11-28 15:10:00,65.4,65.44,65.38,65.42,108572.0,47.8598,47.8891,47.8452,47.8745,108572.0
2018-11-28 15:15:00,65.42,65.45,65.4,65.41,81655.0,47.8745,47.8964,47.8598,47.8671,81655.0
2018-11-28 15:20:00,65.41,65.52,65.4,65.5,95635.0,47.8671,47.9476,47.8598,47.933,95635.0
2018-11-28 15:25:00,65.5,65.56,65.46,65.55,213388.0,47.933,47.9769,47.9037,47.9696,213388.0
2018-11-28 15:30:00,65.54,65.65,65.48,65.65,244179.0,47.9623,48.0428,47.9184,48.0428,244179.0
2018-11-28 15:35:00,65.64,65.66,65.61,65.65,268114.0,48.0355,48.0501,48.0135,48.0428,268114.0
2018-11-28 15:40:00,65.65,65.69,65.6,65.62,261712.0,48.0428,48.072,48.0062,48.0208,261712.0
2018-11-28 15:45:00,65.62,65.79,65.62,65.78,256445.0,48.0208,48.1452,48.0208,48.1379,256445.0
2018-11-28 15:50:00,65.78,65.81,65.74,65.77,576121.0,48.1379,48.1599,48.1086,48.1306,576121.0
2018-11-28 15:55:00,65.76,65.84,65.74,65.84,1603576.0,48.1233,48.1818,48.1086,48.1818,1603576.0
2018-11-29 09:30:00,65.85,66.11,65.8,66.02,573031.0,48.1891,48.3794,48.1525,48.3135,573031.0
2018-11-29 09:35:00,66.03,66.29,65.96,66.27,294244.0,48.3209,48.5111,48.2696,48.4965,294244.0
2018-11-29 09:40:00,66.27,66.27,66.09,66.18,213318.0,48.4965,48.4965,48.3648,48.4306,213318.0
2018-11-29 09:45:00,66.19,66.23,66.07,66.09,190654.0,48.438,48.4672,48.3501,48.3648,190654.0
2018-11-29 09:50:00,66.1,66.28,66.07,66.19,160585.0,48.3721,48.5038,48.3501,48.438,160585.0
2018-11-29 09:55:00,66.19,66.22,66.04,66.05,124392.0,48.438,48.4599,48.3282,48.3355,124392.0
2018-11-29 10:00:00,66.05,66.07,65.94,65.97,170400.0,48.3355,48.3501,48.255,48.277,170400.0
2018-11-29 10:05:00,65.96,65.98,65.84,65.93,167357.0,48.2696,48.2843,48.1818,48.2477,167357.0
2018-11-29 10:10:00,65.94,66.01,65.9,65.95,95295.0,48.255,48.3062,48.2257,48.2623,95295.0
2018-11-29 10:15:00,65.96,65.96,65.75,65.77,169255.0,48.2696,48.2696,48.116,48.1306,169255.0
2018-11-29 10:20:00,65.77,65.98,65.76,65.97,131015.0,48.1306,48.2843,48.1233,48.277,131015.0
2018-11-29 10:25:00,65.97,65.99,65.85,65.89,94539.0,48.277,48.2916,48.1891,48.2184,94539.0
2018-11-29 10:30:00,65.88,66.21,65.84,66.02,386822.0,48.2111,48.4526,48.1818,48.3135,386822.0
2018-11-29 10:35:00,66.03,66.07,65.9,65.9,137752.0,48.3209,48.3501,48.2257,48.2257,137752.0
2018-11-29 10:40:00,65.9,65.93,65.77,65.85,131110.0,48.2257,48.2477,48.1306,48.1891,131110.0
2018-11-29 10:45:00,65.85,65.92,65.8,65.8,185071.0,48.1891,48.2404,48.1525,48.1525,185071.0
2018-11-29 10:50:00,65.8,65.85,65.76,65.8,121982.0,48.1525,48.1891,48.1233,48.1525,121982.0
2018-11-29 10:55:00,65.8,65.95,65.8,65.94,75551.0,48.1525,48.2623,48.1525,48.255,75551.0
2018-11-29 11:00:00,65.95,66.12,65.94,66.09,347490.0,48.2623,48.3867,48.255,48.3648,347490.0
2018-11-29 11:05:00,66.09,66.15,66.01,66.01,132062.0,48.3648,48.4087,48.3062,48.3062,132062.0
2018-11-29 11:10:00,66.01,66.01,65.84,65.91,141987.0,48.3062,48.3062,48.1818,48.233,141987.0
2018-11-29 11:15:00,65.91,65.99,65.89,65.92,87679.0,48.233,48.2916,48.2184,48.2404,87679.0
2018-11-29 11:20:00,65.92,66.14,65.84,66.0,332732.0,48.2404,48.4014,48.1818,48.2989,332732.0
2018-11-29 11:25:00,65.99,66.17,65.98,66.15,159958.0,48.2916,48.4233,48.2843,48.4087,159958.0
2018-11-29 11:30:00,66.15,66.23,66.1,66.14,293324.0,48.4087,48.4672,48.3721,48.4014,293324.0
2018-11-29 11:35:00,66.14,66.28,66.11,66.25,230348.0,48.4014,48.5038,48.3794,48.4819,230348.0
2018-11-29 11:40:00,66.24,66.31,66.2,66.28,217424.0,48.4745,48.5258,48.4453,48.5038,217424.0
2018-11-29 11:45:00,66.27,66.28,66.17,66.25,88033.0,48.4965,48.5038,48.4233,48.4819,88033.0
2018-11-29 11:50:00,66.24,66.38,66.19,66.35,131818.0,48.4745,48.577,48.438,48.555,131818.0
2018-11-29 11:55:00,66.36,66.38,66.25,66.29,112338.0,48.5624,48.577,48.4819,48.5111,112338.0
2018-11-29 12:00:00,66.29,66.29,66.19,66.25,111880.0,48.5111,48.5111,48.438,48.4819,111880.0
2018-11-29 12:05:00,66.24,66.25,66.12,66.16,83305.0,48.4745,48.4819,48.3867,48.416,83305.0
2018-11-29 12:10:00,66.16,66.21,66.14,66.14,85972.0,48.416,48.4526,48.4014,48.4014,85972.0
2018-11-29 12:15:00,66.14,66.22,66.11,66.19,161555.0,48.4014,48.4599,48.3794,48.438,161555.0
2018-11-29 12:20:00,66.19,66.2,66.13,66.15,43248.0,48.438,48.4453,48.394,48.4087,43248.0
2018-11-29 12:25:00,66.14,66.18,66.1,66.15,44965.0,48.4014,48.4306,48.3721,48.4087,44965.0
2018-11-29 12:30:00,66.15,66.27,66.14,66.25,70137.0,48.4087,48.4965,48.4014,48.4819,70137.0
2018-11-29 12:35:00,66.25,66.28,66.19,66.25,84025.0,48.4819,48.5038,48.438,48.4819,84025.0
2018-11-29 12:40:00,66.26,66.33,66.23,66.24,62434.0,48.4892,48.5404,48.4672,48.4745,62434.0
2018-11-29 12:45:00,66.23,66.24,66.2,66.24,52276.0,48.4672,48.4745,48.4453,48.4745,52276.0
2018-11-29 12:50:00,66.25,66.33,66.25,66.32,73856.0,48.4819,48.5404,48.4819,48.5331,73856.0
2018-11-29 12:55:00,66.33,66.41,66.31,66.39,86364.0,48.5404,48.5989,48.5258,48.5843,86364.0
2018-11-29 13:00:00,66.39,66.46,66.35,66.42,96382.0,48.5843,48.6355,48.555,48.6063,96382.0
2018-11-29 13:05:00,66.42,66.42,66.32,66.35,92500.0,48.6063,48.6063,48.5331,48.555,92500.0
2018-11-29 13:10:00,66.35,66.38,66.31,66.33,149559.0,48.555,48.577,48.5258,48.5404,149559.0
2018-11-29 13:15:00,66.33,66.47,66.31,66.47,111111.0,48.5404,48.6429,48.5258,48.6429,111111.0
2018-11-29 13:20:00,66.47,66.54,66.43,66.54,107742.0,48.6429,48.6941,48.6136,48.6941,107742.0
2018-11-29 13:25:00,66.54,66.58,66.45,66.45,99414.0,48.6941,48.7234,48.6282,48.6282,99414.0
2018-11-29 13:30:00,66.45,66.55,66.44,66.54,84196.0,48.6282,48.7014,48.6209,48.6941,84196.0
2018-11-29 13:35:00,66.54,66.54,66.43,66.45,79463.0,48.6941,48.6941,48.6136,48.6282,79463.0
2018-11-29 13:40:00,66.46,66.52,66.42,66.49,80965.0,48.6355,48.6794,48.6063,48.6575,80965.0
2018-11-29 13:45:00,66.48,66.53,66.45,66.51,147036.0,48.6502,48.6868,48.6282,48.6721,147036.0
2018-11-29 13:50:00,66.52,66.52,66.41,66.42,84194.0,48.6794,48.6794,48.5989,48.6063,84194.0
2018-11-29 13:55:00,66.42,66.52,66.42,66.46,85528.0,48.6063,48.6794,48.6063,48.6355,85528.0
2018-11-29 14:00:00,66.46,66.59,66.41,66.47,220786.0,48.6355,48.7307,48.5989,48.6429,220786.0
2018-11-29 14:05:00,66.47,66.49,66.43,66.47,114204.0,48.6429,48.6575,48.6136,48.6429,114204.0
2018-11-29 14:10:00,66.47,66.62,66.44,66.61,152248.0,48.6429,48.7526,48.6209,48.7453,152248.0
2018-11-29 14:15:00,66.6,66.61,66.5,66.58,130705.0,48.738,48.7453,48.6648,48.7234,130705.0
2018-11-29 14:20:00,66.59,66.6,66.51,66.55,104612.0,48.7307,48.738,48.6721,48.7014,104612.0
2018-11-29 14:25:00,66.56,66.64,66.52,66.53,202404.0,48.7087,48.7673,48.6794,48.6868,202404.0
2018-11-29 14:30:00,66.52,66.61,66.5,66.61,115754.0,48.6794,48.7453,48.6648,48.7453,115754.0
2018-11-29 14:35:00,66.6,66.6,66.55,66.59,143952.0,48.738,48.738,48.7014,48.7307,143952.0
2018-11-29 14:40:00,66.59,66.65,66.58,66.64,51930.0,48.7307,48.7746,48.7234,48.7673,51930.0
2018-11-29 14:45:00,66.63,66.64,66.56,66.56,101983.0,48.7599,48.7673,48.7087,48.7087,101983.0
2018-11-29 14:50:00,66.57,66.73,66.56,66.7,206484.0,48.716,48.8331,48.7087,48.8112,206484.0
2018-11-29 14:55:00,66.7,66.76,66.68,66.75,135105.0,48.8112,48.8551,48.7965,48.8478,135105.0
2018-11-29 15:00:00,66.74,66.76,66.7,66.72,177391.0,48.8404,48.8551,48.8112,48.8258,177391.0
2018-11-29 15:05:00,66.73,66.73,66.67,66.73,178873.0,48.8331,48.8331,48.7892,48.8331,178873.0
2018-11-29 15:10:00,66.73,66.75,66.68,66.73,383417.0,48.8331,48.8478,48.7965,48.8331,383417.0
2018-11-29 15:15:00,66.72,66.73,66.62,66.64,322235.0,48.8258,48.8331,48.7526,48.7673,322235.0
2018-11-29 15:20:00,66.64,66.68,66.48,66.48,237115.0,48.7673,48.7965,48.6502,48.6502,237115.0
2018-11-29 15:25:00,66.49,66.51,66.45,66.49,184101.0,48.6575,48.6721,48.6282,48.6575,184101.0
2018-11-29 15:30:00,66.48,66.48,66.38,66.4,187694.0,48.6502,48.6502,48.577,48.5916,187694.0
2018-11-29 15:35:00,66.39,66.41,66.35,66.4,184638.0,48.5843,48.5989,48.555,48.5916,184638.0
2018-11-29 15:40:00,66.4,66.42,66.36,66.41,189737.0,48.5916,48.6063,48.5624,48.5989,189737.0
2018-11-29 15:45:00,66.42,66.47,66.32,66.32,296074.0,48.6063,48.6429,48.5331,48.5331,296074.0
2018-11-29 15:50:00,66.32,66.33,66.24,66.27,461682.0,48.5331,48.5404,48.4745,48.4965,461682.0
2018-11-29 15:55:00,66.27,66.3,66.18,66.24,677137.0,48.4965,48.5184,48.4306,48.4745,677137.0
2018-11-30 09:30:00,65.65,65.84,65.6,65.71,250998.0,48.0428,48.1818,48.0062,48.0867,250998.0
2018-11-30 09:35:00,65.72,65.77,65.65,65.76,178827.0,48.094,48.1306,48.0428,48.1233,178827.0
2018-11-30 09:40:00,65.75,65.81,65.61,65.63,441068.0,48.116,48.1599,48.0135,48.0281,441068.0
2018-11-30 09:45:00,65.63,65.71,65.42,65.46,138731.0,48.0281,48.0867,47.8745,47.9037,138731.0
2018-11-30 09:50:00,65.46,65.46,65.32,65.45,253674.0,47.9037,47.9037,47.8013,47.8964,253674.0
2018-11-30 09:55:00,65.44,65.56,65.41,65.54,165622.0,47.8891,47.9769,47.8671,47.9623,165622.0
2018-11-30 10:00:00,65.53,65.62,65.44,65.54,138177.0,47.955,48.0208,47.8891,47.9623,138177.0
2018-11-30 10:05:00,65.53,65.61,65.51,65.6,111850.0,47.955,48.0135,47.9403,48.0062,111850.0
2018-11-30 10:10:00,65.6,65.67,65.55,65.64,133537.0,48.0062,48.0574,47.9696,48.0355,133537.0
2018-11-30 10:15:00,65.65,65.65,65.53,65.56,105800.0,48.0428,48.0428,47.955,47.9769,105800.0
2018-11-30 10:20:00,65.56,65.59,65.51,65.54,100733.0,47.9769,47.9989,47.9403,47.9623,100733.0
2018-11-30 10:25:00,65.54,65.59,65.5,65.53,169994.0,47.9623,47.9989,47.933,47.955,169994.0
2018-11-30 10:30:00,65.53,65.67,65.48,65.67,170776.0,47.955,48.0574,47.9184,48.0574,170776.0
2018-11-30 10:35:00,65.67,65.81,65.67,65.76,170665.0,48.0574,48.1599,48.0574,48.1233,170665.0
2018-11-30 10:40:00,65.76,65.89,65.75,65.81,126833.0,48.1233,48.2184,48.116,48.1599,126833.0
2018-11-30 10:45:00,65.82,65.88,65.73,65.75,157152.0,48.1672,48.2111,48.1013,48.116,157152.0
2018-11-30 10:50:00,65.74,65.8,65.67,65.71,141318.0,48.1086,48.1525,48.0574,48.0867,141318.0
2018-11-30 10:55:00,65.71,65.71,65.48,65.64,471919.0,48.0867,48.0867,47.9184,48.0355,471919.0
2018-11-30 11:00:00,65.64,65.72,65.6,65.69,275356.0,48.0355,48.094,48.0062,48.072,275356.0
2018-11-30 11:05:00,65.7,65.8,65.7,65.76,145558.0,48.0794,48.1525,48.0794,48.1233,145558.0
2018-11-30 11:10:00,65.75,65.77,65.65,65.66,87195.0,48.116,48.1306,48.0428,48.0501,87195.0
2018-11-30 11:15:00,65.67,65.74,65.66,65.72,159437.0,48.0574,48.1086,48.0501,48.094,159437.0
2018-11-30 11:20:00,65.72,65.83,65.67,65.68,204118.0,48.094,48.1745,48.0574,48.0647,204118.0
2018-11-30 11:25:00,65.68,65.81,65.57,65.79,428835.0,48.0647,48.1599,47.9842,48.1452,428835.0
2018-11-30 11:30:00,65.78,66.03,65.62,65.99,570389.0,48.1379,48.3209,48.0208,48.2916,570389.0
2018-11-30 11:35:00,66.0,66.12,65.95,66.03,210761.0,48.2989,48.3867,48.2623,48.3209,210761.0
2018-11-30 11:40:00,66.02,66.02,65.92,65.95,128159.0,48.3135,48.3135,48.2404,48.2623,128159.0
2018-11-30 11:45:00,65.94,66.16,65.94,66.15,143573.0,48.255,48.416,48.255,48.4087,143573.0
2018-11-30 11:50:00,66.15,66.2,66.05,66.15,137197.0,48.4087,48.4453,48.3355,48.4087,137197.0
2018-11-30 11:55:00,66.15,66.3,66.15,66.18,282957.0,48.4087,48.5184,48.4087,48.4306,282957.0
2018-11-30 12:00:00,66.18,66.26,66.12,66.19,142015.0,48.4306,48.4892,48.3867,48.438,142015.0
2018-11-30 12:05:00,66.19,66.2,66.06,66.07,140998.0,48.438,48.4453,48.3428,48.3501,140998.0
2018-11-30 12:10:00,66.07,66.13,66.06,66.09,79870.0,48.3501,48.394,48.3428,48.3648,79870.0
2018-11-30 12:15:00,66.09,66.11,66.0,66.02,62583.0,48.3648,48.3794,48.2989,48.3135,62583.0
2018-11-30 12:20:00,66.02,66.09,66.01,66.06,76981.0,48.3135,48.3648,48.3062,48.3428,76981.0
2018-11-30 12:25:00,66.06,66.08,65.98,66.0,109746.0,48.3428,48.3575,48.2843,48.2989,109746.0
2018-11-30 12:30:00,66.01,66.06,65.99,66.01,142052.0,48.3062,48.3428,48.2916,48.3062,142052.0
2018-11-30 12:35:00,66.01,66.01,65.88,65.89,291086.0,48.3062,48.3062,48.2111,48.2184,291086.0
2018-11-30 12:40:00,65.9,65.95,65.86,65.87,86558.0,48.2257,48.2623,48.1965,48.2038,86558.0
2018-11-30 12:45:00,65.87,65.96,65.85,65.89,111167.0,48.2038,48.2696,48.1891,48.2184,111167.0
2018-11-30 12:50:00,65.89,65.93,65.83,65.88,141643.0,48.2184,48.2477,48.1745,48.2111,141643.0
2018-11-30 12:55:00,65.87,65.88,65.78,65.79,82347.0,48.2038,48.2111,48.1379,48.1452,82347.0
2018-11-30 13:00:00,65.79,65.8,65.74,65.76,149779.0,48.1452,48.1525,48.1086,48.1233,149779.0
2018-11-30 13:05:00,65.75,65.77,65.71,65.76,114764.0,48.116,48.1306,48.0867,48.1233,114764.0
2018-11-30 13:10:00,65.76,65.79,65.73,65.78,83653.0,48.1233,48.1452,48.1013,48.1379,83653.0
2018-11-30 13:15:00,65.77,65.83,65.77,65.81,76556.0,48.1306,48.1745,48.1306,48.1599,76556.0
2018-11-30 13:20:00,65.8,65.99,65.8,65.98,168581.0,48.1525,48.2916,48.1525,48.2843,168581.0
2018-11-30 13:25:00,65.98,66.01,65.97,66.0,150990.0,48.2843,48.3062,48.277,48.2989,150990.0
2018-11-30 13:30:00,66.0,66.19,66.0,66.11,412527.0,48.2989,48.438,48.2989,48.3794,412527.0
2018-11-30 13:35:00,66.12,66.19,66.08,66.1,128189.0,48.3867,48.438,48.3575,48.3721,128189.0
2018-11-30 13:40:00,66.1,66.11,66.06,66.07,83181.0,48.3721,48.3794,48.3428,48.3501,83181.0
2018-11-30 13:45:00,66.08,66.1,66.04,66.06,107575.0,48.3575,48.3721,48.3282,48.3428,107575.0
2018-11-30 13:50:00,66.07,66.17,66.07,66.08,106635.0,48.3501,48.4233,48.3501,48.3575,106635.0
2018-11-30 13:55:00,66.08,66.1,66.03,66.04,55877.0,48.3575,48.3721,48.3209,48.3282,55877.0
2018-11-30 14:00:00,66.04,66.08,65.94,65.95,226552.0,48.3282,48.3575,48.255,48.2623,226552.0
2018-11-30 14:05:00,65.96,66.0,65.94,65.98,89154.0,48.2696,48.2989,48.255,48.2843,89154.0
2018-11-30 14:10:00,65.98,66.03,65.97,66.02,69709.0,48.2843,48.3209,48.277,48.3135,69709.0
2018-11-30 14:15:00,66.02,66.07,66.0,66.04,211537.0,48.3135,48.3501,48.2989,48.3282,211537.0
2018-11-30 14:20:00,66.04,66.13,66.04,66.11,116857.0,48.3282,48.394,48.3282,48.3794,116857.0
2018-11-30 14:25:00,66.11,66.12,65.94,65.98,204896.0,48.3794,48.3867,48.255,48.2843,204896.0
2018-11-30 14:30:00,65.98,66.07,65.98,66.02,165716.0,48.2843,48.3501,48.2843,48.3135,165716.0
2018-11-30 14:35:00,66.01,66.04,65.95,65.95,228278.0,48.3062,48.3282,48.2623,48.2623,228278.0
2018-11-30 14:40:00,65.96,66.05,65.96,66.0,217876.0,48.2696,48.3355,48.2696,48.2989,217876.0
2018-11-30 14:45:00,65.99,66.01,65.94,65.97,188849.0,48.2916,48.3062,48.255,48.277,188849.0
2018-11-30 14:50:00,65.97,65.98,65.93,65.97,212288.0,48.277,48.2843,48.2477,48.277,212288.0
2018-11-30 14:55:00,65.97,65.99,65.92,65.93,187849.0,48.277,48.2916,48.2404,48.2477,187849.0
2018-11-30 15:00:00,65.93,65.96,65.89,65.96,257943.0,48.2477,48.2696,48.2184,48.2696,257943.0
2018-11-30 15:05:00,65.95,66.03,65.94,66.03,99503.0,48.2623,48.3209,48.255,48.3209,99503.0
2018-11-30 15:10:00,66.03,66.04,65.94,65.98,155406.0,48.3209,48.3282,48.255,48.2843,155406.0
2018-11-30 15:15:00,65.97,66.04,65.97,66.02,128800.0,48.277,48.3282,48.277,48.3135,128800.0
2018-11-30 15:20:00,66.02,66.12,66.01,66.08,164728.0,48.3135,48.3867,48.3062,48.3575,164728.0
2018-11-30 15:25:00,66.09,66.14,66.06,66.08,161788.0,48.3648,48.4014,48.3428,48.3575,161788.0
2018-11-30 15:30:00,66.09,66.18,66.08,66.14,285643.0,48.3648,48.4306,48.3575,48.4014,285643.0
2018-11-30 15:35:00,66.14,66.15,66.07,66.12,282599.0,48.4014,48.4087,48.3501,48.3867,282599.0
2018-11-30 15:40:00,66.12,66.12,66.04,66.09,311689.0,48.3867,48.3867,48.3282,48.3648,311689.0
2018-11-30 15:45:00,66.09,66.1,65.97,66.0,471146.0,48.3648,48.3721,48.277,48.2989,471146.0
2018-11-30 15:50:00,66.0,66.03,65.97,66.03,407217.0,48.2989,48.3209,48.277,48.3209,407217.0
2018-11-30 15:55:00,66.02,66.14,66.01,66.06,1801776.0,48.3135,48.4014,48.3062,48.3428,1801776.0
2018-12-03 09:30:00,67.62,67.91,67.46,67.78,578008.0,49.4844,49.6966,49.3673,49.6015,578008.0
2018-12-03 09:35:00,67.77,67.8,67.48,67.62,566748.0,49.5942,49.6162,49.382,49.4844,566748.0
2018-12-03 09:40:00,67.63,67.99,67.62,67.94,515277.0,49.4917,49.7552,49.4844,49.7186,515277.0
2018-12-03 09:45:00,67.94,67.99,67.75,67.85,253513.0,49.7186,49.7552,49.5796,49.6527,253513.0
2018-12-03 09:50:00,67.86,67.88,67.64,67.68,197089.0,49.6601,49.6747,49.4991,49.5283,197089.0
2018-12-03 09:55:00,67.67,67.71,67.51,67.53,144581.0,49.521,49.5503,49.4039,49.4186,144581.0
2018-12-03 10:00:00,67.55,67.58,67.34,67.35,168872.0,49.4332,49.4552,49.2795,49.2868,168872.0
2018-12-03 10:05:00,67.36,67.44,67.31,67.4,235844.0,49.2942,49.3527,49.2576,49.3234,235844.0
2018-12-03 10:10:00,67.4,67.4,67.1,67.1,537057.0,49.3234,49.3234,49.1039,49.1039,537057.0
2018-12-03 10:15:00,67.1,67.23,67.08,67.2,391102.0,49.1039,49.199,49.0893,49.1771,391102.0
2018-12-03 10:20:00,67.2,67.31,67.07,67.21,210268.0,49.1771,49.2576,49.0819,49.1844,210268.0
2018-12-03 10:25:00,67.2,67.28,67.16,67.17,273287.0,49.1771,49.2356,49.1478,49.1551,273287.0
2018-12-03 10:30:00,67.17,67.35,67.17,67.34,112954.0,49.1551,49.2868,49.1551,49.2795,112954.0
2018-12-03 10:35:00,67.34,67.41,67.25,67.26,164743.0,49.2795,49.3307,49.2137,49.221,164743.0
2018-12-03 10:40:00,67.26,67.27,67.13,67.17,127833.0,49.221,49.2283,49.1258,49.1551,127833.0
2018-12-03 10:45:00,67.17,67.2,67.0,67.01,201472.0,49.1551,49.1771,49.0307,49.038,201472.0
2018-12-03 10:50:00,67.01,67.17,66.99,67.13,184570.0,49.038,49.1551,49.0234,49.1258,184570.0
2018-12-03 10:55:00,67.13,67.13,66.94,66.97,145445.0,49.1258,49.1258,48.9868,49.0088,145445.0
2018-12-03 11:00:00,66.97,66.98,66.86,66.95,144517.0,49.0088,49.0161,48.9283,48.9941,144517.0
2018-12-03 11:05:00,66.95,66.99,66.91,66.99,72927.0,48.9941,49.0234,48.9648,49.0234,72927.0
2018-12-03 11:10:00,66.99,67.16,66.97,67.12,708189.0,49.0234,49.1478,49.0088,49.1185,708189.0
2018-12-03 11:15:00,67.12,67.26,67.04,67.15,444337.0,49.1185,49.221,49.06,49.1405,444337.0
2018-12-03 11:20:00,67.15,67.2,67.09,67.12,156401.0,49.1405,49.1771,49.0966,49.1185,156401.0
2018-12-03 11:25:00,67.13,67.2,67.02,67.08,355091.0,49.1258,49.1771,49.0453,49.0893,355091.0
2018-12-03 11:30:00,67.08,67.15,67.05,67.07,318388.0,49.0893,49.1405,49.0673,49.0819,318388.0
2018-12-03 11:35:00,67.07,67.12,66.97,67.01,434671.0,49.0819,49.1185,49.0088,49.038,434671.0
2018-12-03 11:40:00,67.0,67.07,66.85,66.91,140507.0,49.0307,49.0819,48.9209,48.9648,140507.0
2018-12-03 11:45:00,66.91,66.92,66.79,66.86,206525.0,48.9648,48.9722,48.877,48.9283,206525.0
2018-12-03 11:50:00,66.87,66.91,66.8,66.87,146746.0,48.9356,48.9648,48.8843,48.9356,146746.0
2018-12-03 11:55:00,66.88,67.02,66.85,67.02,152584.0,48.9429,49.0453,48.9209,49.0453,152584.0
2018-12-03 12:00:00,67.01,67.03,66.97,66.99,104765.0,49.038,49.0527,49.0088,49.0234,104765.0
2018-12-03 12:05:00,66.98,67.13,66.98,67.1,274598.0,49.0161,49.1258,49.0161,49.1039,274598.0
2018-12-03 12:10:00,67.11,67.17,67.07,67.08,149087.0,49.1112,49.1551,49.0819,49.0893,149087.0
2018-12-03 12:15:00,67.08,67.17,67.07,67.11,300689.0,49.0893,49.1551,49.0819,49.1112,300689.0
2018-12-03 12:20:00,67.11,67.29,67.07,67.28,156944.0,49.1112,49.2429,49.0819,49.2356,156944.0
2018-12-03 12:25:00,67.28,67.3,67.23,67.28,124892.0,49.2356,49.2503,49.199,49.2356,124892.0
2018-12-03 12:30:00,67.28,67.33,67.24,67.3,170642.0,49.2356,49.2722,49.2063,49.2503,170642.0
2018-12-03 12:35:00,67.29,67.33,67.21,67.21,169249.0,49.2429,49.2722,49.1844,49.1844,169249.0
2018-12-03 12:40:00,67.22,67.25,67.19,67.23,136983.0,49.1917,49.2137,49.1698,49.199,136983.0
2018-12-03 12:45:00,67.24,67.27,67.21,67.22,209081.0,49.2063,49.2283,49.1844,49.1917,209081.0
2018-12-03 12:50:00,67.22,67.28,67.21,67.26,93351.0,49.1917,49.2356,49.1844,49.221,93351.0
2018-12-03 12:55:00,67.27,67.31,67.22,67.26,87009.0,49.2283,49.2576,49.1917,49.221,87009.0
2018-12-03 13:00:00,67.28,67.33,67.26,67.31,106611.0,49.2356,49.2722,49.221,49.2576,106611.0
2018-12-03 13:05:00,67.31,67.36,67.27,67.33,152505.0,49.2576,49.2942,49.2283,49.2722,152505.0
2018-12-03 13:10:00,67.34,67.42,67.31,67.38,321315.0,49.2795,49.3381,49.2576,49.3088,321315.0
2018-12-03 13:15:00,67.38,67.5,67.38,67.47,103627.0,49.3088,49.3966,49.3088,49.3747,103627.0
2018-12-03 13:20:00,67.47,67.54,67.45,67.54,119674.0,49.3747,49.4259,49.36,49.4259,119674.0
2018-12-03 13:25:00,67.54,67.55,67.48,67.52,103431.0,49.4259,49.4332,49.382,49.4112,103431.0
2018-12-03 13:30:00,67.51,67.52,67.44,67.44,107026.0,49.4039,49.4112,49.3527,49.3527,107026.0
2018-12-03 13:35:00,67.45,67.45,67.38,67.4,135637.0,49.36,49.36,49.3088,49.3234,135637.0
2018-12-03 13:40:00,67.4,67.44,67.36,67.44,86905.0,49.3234,49.3527,49.2942,49.3527,86905.0
2018-12-03 13:45:00,67.44,67.44,67.34,67.35,119631.0,49.3527,49.3527,49.2795,49.2868,119631.0
2018-12-03 13:50:00,67.35,67.45,67.33,67.44,92248.0,49.2868,49.36,49.2722,49.3527,92248.0
2018-12-03 13:55:00,67.43,67.44,67.34,67.38,106424.0,49.3454,49.3527,49.2795,49.3088,106424.0
2018-12-03 14:00:00,67.38,67.45,67.31,67.31,203142.0,49.3088,49.36,49.2576,49.2576,203142.0
2018-12-03 14:05:00,67.32,67.35,67.16,67.22,160192.0,49.2649,49.2868,49.1478,49.1917,160192.0
2018-12-03 14:10:00,67.21,67.3,67.18,67.21,102056.0,49.1844,49.2503,49.1624,49.1844,102056.0
2018-12-03 14:15:00,67.21,67.34,67.18,67.3,130818.0,49.1844,49.2795,49.1624,49.2503,130818.0
2018-12-03 14:20:00,67.31,67.41,67.3,67.36,122324.0,49.2576,49.3307,49.2503,49.2942,122324.0
2018-12-03 14:25:00,67.36,67.5,67.36,67.47,176140.0,49.2942,49.3966,49.2942,49.3747,176140.0
2018-12-03 14:30:00,67.47,67.5,67.42,67.45,150225.0,49.3747,49.3966,49.3381,49.36,150225.0
2018-12-03 14:35:00,67.45,67.53,67.44,67.49,123805.0,49.36,49.4186,49.3527,49.3893,123805.0
2018-12-03 14:40:00,67.5,67.52,67.38,67.39,150270.0,49.3966,49.4112,49.3088,49.3161,150270.0
2018-12-03 14:45:00,67.4,67.41,67.35,67.39,104291.0,49.3234,49.3307,49.2868,49.3161,104291.0
2018-12-03 14:50:00,67.39,67.44,67.36,67.38,131231.0,49.3161,49.3527,49.2942,49.3088,131231.0
2018-12-03 14:55:00,67.37,67.44,67.36,67.4,106731.0,49.3015,49.3527,49.2942,49.3234,106731.0
2018-12-03 15:00:00,67.4,67.45,67.34,67.39,225429.0,49.3234,49.36,49.2795,49.3161,225429.0
2018-12-03 15:05:00,67.38,67.52,67.35,67.48,200875.0,49.3088,49.4112,49.2868,49.382,200875.0
2018-12-03 15:10:00,67.48,67.65,67.48,67.63,165208.0,49.382,49.5064,49.382,49.4917,165208.0
2018-12-03 15:15:00,67.63,67.7,67.62,67.65,149795.0,49.4917,49.543,49.4844,49.5064,149795.0
2018-12-03 15:20:00,67.65,67.78,67.65,67.72,607265.0,49.5064,49.6015,49.5064,49.5576,607265.0
2018-12-03 15:25:00,67.72,67.72,67.59,67.66,303146.0,49.5576,49.5576,49.4625,49.5137,303146.0
2018-12-03 15:30:00,67.66,67.67,67.55,67.58,382775.0,49.5137,49.521,49.4332,49.4552,382775.0
2018-12-03 15:35:00,67.58,67.63,67.53,67.55,363822.0,49.4552,49.4917,49.4186,49.4332,363822.0
2018-12-03 15:40:00,67.55,67.59,67.51,67.53,368671.0,49.4332,49.4625,49.4039,49.4186,368671.0
2018-12-03 15:45:00,67.54,67.57,67.45,67.48,491965.0,49.4259,49.4478,49.36,49.382,491965.0
2018-12-03 15:50:00,67.49,67.53,67.44,67.48,1023005.0,49.3893,49.4186,49.3527,49.382,1023005.0
2018-12-03 15:55:00,67.49,67.6,67.48,67.58,980709.0,49.3893,49.4698,49.382,49.4552,980709.0
2018-12-04 09:30:00,67.61,67.77,67.48,67.68,389447.0,49.4771,49.5942,49.382,49.5283,389447.0
2018-12-04 09:35:00,67.68,67.83,67.65,67.68,445182.0,49.5283,49.6381,49.5064,49.5283,445182.0
2018-12-04 09:40:00,67.68,67.72,67.4,67.4,213870.0,49.5283,49.5576,49.3234,49.3234,213870.0
2018-12-04 09:45:00,67.4,67.52,67.37,67.46,195814.0,49.3234,49.4112,49.3015,49.3673,195814.0
2018-12-04 09:50:00,67.47,67.52,67.32,67.38,185445.0,49.3747,49.4112,49.2649,49.3088,185445.0
2018-12-04 09:55:00,67.39,67.5,67.37,67.43,193591.0,49.3161,49.3966,49.3015,49.3454,193591.0
2018-12-04 10:00:00,67.44,67.63,67.41,67.56,171568.0,49.3527,49.4917,49.3307,49.4405,171568.0
2018-12-04 10:05:00,67.55,67.61,67.52,67.52,79239.0,49.4332,49.4771,49.4112,49.4112,79239.0
2018-12-04 10:10:00,67.51,67.58,67.4,67.41,82451.0,49.4039,49.4552,49.3234,49.3307,82451.0
2018-12-04 10:15:00,67.41,67.59,67.38,67.38,113071.0,49.3307,49.4625,49.3088,49.3088,113071.0
2018-12-04 10:20:00,67.37,67.42,67.28,67.3,133659.0,49.3015,49.3381,49.2356,49.2503,133659.0
2018-12-04 10:25:00,67.31,67.5,67.27,67.49,118265.0,49.2576,49.3966,49.2283,49.3893,118265.0
2018-12-04 10:30:00,67.49,67.51,67.32,67.34,474604.0,49.3893,49.4039,49.2649,49.2795,474604.0
2018-12-04 10:35:00,67.34,67.43,67.28,67.43,233427.0,49.2795,49.3454,49.2356,49.3454,233427.0
2018-12-04 10:40:00,67.42,67.53,67.41,67.5,131692.0,49.3381,49.4186,49.3307,49.3966,131692.0
2018-12-04 10:45:00,67.5,67.5,67.38,67.46,100610.0,49.3966,49.3966,49.3088,49.3673,100610.0
2018-12-04 10:50:00,67.46,67.48,67.3,67.31,129367.0,49.3673,49.382,49.2503,49.2576,129367.0
2018-12-04 10:55:00,67.32,67.35,67.18,67.18,157403.0,49.2649,49.2868,49.1624,49.1624,157403.0
2018-12-04 11:00:00,67.19,67.19,67.06,67.09,166653.0,49.1698,49.1698,49.0746,49.0966,166653.0
2018-12-04 11:05:00,67.1,67.27,67.08,67.22,109980.0,49.1039,49.2283,49.0893,49.1917,109980.0
2018-12-04 11:10:00,67.21,67.22,67.1,67.15,69246.0,49.1844,49.1917,49.1039,49.1405,69246.0
2018-12-04 11:15:00,67.14,67.19,67.07,67.18,128183.0,49.1332,49.1698,49.0819,49.1624,128183.0
2018-12-04 11:20:00,67.16,67.36,67.16,67.3,163618.0,49.1478,49.2942,49.1478,49.2503,163618.0
2018-12-04 11:25:00,67.31,67.31,67.23,67.27,101876.0,49.2576,49.2576,49.199,49.2283,101876.0
2018-12-04 11:30:00,67.28,67.28,67.14,67.14,103998.0,49.2356,49.2356,49.1332,49.1332,103998.0
2018-12-04 11:35:00,67.14,67.31,67.11,67.3,161082.0,49.1332,49.2576,49.1112,49.2503,161082.0
2018-12-04 11:40:00,67.3,67.43,67.27,67.28,75972.0,49.2503,49.3454,49.2283,49.2356,75972.0
2018-12-04 11:45:00,67.29,67.34,67.21,67.29,118382.0,49.2429,49.2795,49.1844,49.2429,118382.0
2018-12-04 11:50:00,67.28,67.33,67.19,67.23,61457.0,49.2356,49.2722,49.1698,49.199,61457.0
2018-12-04 11:55:00,67.24,67.26,67.03,67.06,136925.0,49.2063,49.221,49.0527,49.0746,136925.0
2018-12-04 12:00:00,67.05,67.09,66.94,66.96,173053.0,49.0673,49.0966,48.9868,49.0014,173053.0
2018-12-04 12:05:00,66.95,66.95,66.69,66.83,248248.0,48.9941,48.9941,48.8039,48.9063,248248.0
2018-12-04 12:10:00,66.82,66.85,66.64,66.64,190153.0,48.899,48.9209,48.7673,48.7673,190153.0
2018-12-04 12:15:00,66.64,66.78,66.55,66.72,344788.0,48.7673,48.8697,48.7014,48.8258,344788.0
2018-12-04 12:20:00,66.71,66.73,66.51,66.52,135289.0,48.8185,48.8331,48.6721,48.6794,135289.0
2018-12-04 12:25:00,66.51,66.63,66.49,66.5,133868.0,48.6721,48.7599,48.6575,48.6648,133868.0
2018-12-04 12:30:00,66.5,66.56,66.36,66.53,467012.0,48.6648,48.7087,48.5624,48.6868,467012.0
2018-12-04 12:35:00,66.53,66.62,66.48,66.52,191785.0,48.6868,48.7526,48.6502,48.6794,191785.0
2018-12-04 12:40:00,66.52,66.61,66.47,66.55,217521.0,48.6794,48.7453,48.6429,48.7014,217521.0
2018-12-04 12:45:00,66.54,66.64,66.52,66.59,159521.0,48.6941,48.7673,48.6794,48.7307,159521.0
2018-12-04 12:50:00,66.59,66.6,66.49,66.51,129711.0,48.7307,48.738,48.6575,48.6721,129711.0
2018-12-04 12:55:00,66.51,66.59,66.42,66.42,75100.0,48.6721,48.7307,48.6063,48.6063,75100.0
2018-12-04 13:00:00,66.41,66.42,66.28,66.39,166151.0,48.5989,48.6063,48.5038,48.5843,166151.0
2018-12-04 13:05:00,66.39,66.49,66.37,66.45,499006.0,48.5843,48.6575,48.5697,48.6282,499006.0
2018-12-04 13:10:00,66.44,66.56,66.41,66.48,505505.0,48.6209,48.7087,48.5989,48.6502,505505.0
2018-12-04 13:15:00,66.48,66.6,66.45,66.51,190141.0,48.6502,48.738,48.6282,48.6721,190141.0
2018-12-04 13:20:00,66.5,66.5,66.38,66.4,74322.0,48.6648,48.6648,48.577,48.5916,74322.0
2018-12-04 13:25:00,66.4,66.41,66.03,66.15,175118.0,48.5916,48.5989,48.3209,48.4087,175118.0
2018-12-04 13:30:00,66.15,66.25,66.09,66.19,113615.0,48.4087,48.4819,48.3648,48.438,113615.0
2018-12-04 13:35:00,66.18,66.2,65.93,65.99,276708.0,48.4306,48.4453,48.2477,48.2916,276708.0
2018-12-04 13:40:00,65.99,66.19,65.88,66.16,231494.0,48.2916,48.438,48.2111,48.416,231494.0
2018-12-04 13:45:00,66.17,66.37,66.09,66.33,235573.0,48.4233,48.5697,48.3648,48.5404,235573.0
2018-12-04 13:50:00,66.33,66.35,66.21,66.31,99124.0,48.5404,48.555,48.4526,48.5258,99124.0
2018-12-04 13:55:00,66.32,66.52,66.32,66.4,163416.0,48.5331,48.6794,48.5331,48.5916,163416.0
2018-12-04 14:00:00,66.4,66.41,66.18,66.18,106428.0,48.5916,48.5989,48.4306,48.4306,106428.0
2018-12-04 14:05:00,66.17,66.38,66.16,66.37,141224.0,48.4233,48.577,48.416,48.5697,141224.0
2018-12-04 14:10:00,66.37,66.48,66.35,66.39,149645.0,48.5697,48.6502,48.555,48.5843,149645.0
2018-12-04 14:15:00,66.39,66.39,66.3,66.38,65653.0,48.5843,48.5843,48.5184,48.577,65653.0
2018-12-04 14:20:00,66.38,66.38,66.2,66.21,109767.0,48.577,48.577,48.4453,48.4526,109767.0
2018-12-04 14:25:00,66.21,66.23,66.11,66.13,182644.0,48.4526,48.4672,48.3794,48.394,182644.0
2018-12-04 14:30:00,66.13,66.28,66.13,66.25,145311.0,48.394,48.5038,48.394,48.4819,145311.0
2018-12-04 14:35:00,66.24,66.24,66.13,66.21,166036.0,48.4745,48.4745,48.394,48.4526,166036.0
2018-12-04 14:40:00,66.2,66.36,66.2,66.35,202074.0,48.4453,48.5624,48.4453,48.555,202074.0
2018-12-04 14:45:00,66.34,66.54,66.32,66.53,152883.0,48.5477,48.6941,48.5331,48.6868,152883.0
2018-12-04 14:50:00,66.53,66.6,66.46,66.51,108635.0,48.6868,48.738,48.6355,48.6721,108635.0
2018-12-04 14:55:00,66.51,66.55,66.32,66.34,145010.0,48.6721,48.7014,48.5331,48.5477,145010.0
2018-12-04 15:00:00,66.35,66.35,66.19,66.2,154629.0,48.555,48.555,48.438,48.4453,154629.0
2018-12-04 15:05:00,66.2,66.25,66.1,66.15,165176.0,48.4453,48.4819,48.3721,48.4087,165176.0
2018-12-04 15:10:00,66.16,66.17,66.01,66.1,113256.0,48.416,48.4233,48.3062,48.3721,113256.0
2018-12-04 15:15:00,66.1,66.19,65.99,66.03,155773.0,48.3721,48.438,48.2916,48.3209,155773.0
2018-12-04 15:20:00,66.02,66.12,65.85,65.87,261524.0,48.3135,48.3867,48.1891,48.2038,261524.0
2018-12-04 15:25:00,65.87,66.01,65.83,65.87,233953.0,48.2038,48.3062,48.1745,48.2038,233953.0
2018-12-04 15:30:00,65.88,65.98,65.82,65.91,343678.0,48.2111,48.2843,48.1672,48.233,343678.0
2018-12-04 15:35:00,65.91,66.01,65.74,65.78,217894.0,48.233,48.3062,48.1086,48.1379,217894.0
2018-12-04 15:40:00,65.77,65.77,65.61,65.7,365877.0,48.1306,48.1306,48.0135,48.0794,365877.0
2018-12-04 15:45:00,65.69,65.76,65.62,65.67,663071.0,48.072,48.1233,48.0208,48.0574,663071.0
2018-12-04 15:50:00,65.67,65.72,65.53,65.62,505429.0,48.0574,48.094,47.955,48.0208,505429.0
2018-12-04 15:55:00,65.62,65.67,65.52,65.64,1349442.0,48.0208,48.0574,47.9476,48.0355,1349442.0
2018-12-06 09:30:00,64.2,64.31,63.57,63.86,987294.0,46.9817,47.0622,46.5206,46.7329,987294.0
2018-12-06 09:35:00,63.86,64.25,63.84,64.19,697823.0,46.7329,47.0183,46.7182,46.9743,697823.0
2018-12-06 09:40:00,64.19,64.19,63.92,64.11,469328.0,46.9743,46.9743,46.7768,46.9158,469328.0
2018-12-06 09:45:00,64.11,64.11,63.75,63.76,382719.0,46.9158,46.9158,46.6524,46.6597,382719.0
2018-12-06 09:50:00,63.77,63.77,63.53,63.58,314728.0,46.667,46.667,46.4914,46.5279,314728.0
2018-12-06 09:55:00,63.58,63.86,63.56,63.8,204704.0,46.5279,46.7329,46.5133,46.6889,204704.0
2018-12-06 10:00:00,63.81,63.92,63.7,63.73,539211.0,46.6963,46.7768,46.6158,46.6377,539211.0
2018-12-06 10:05:00,63.73,63.92,63.61,63.88,375749.0,46.6377,46.7768,46.5499,46.7475,375749.0
2018-12-06 10:10:00,63.88,63.96,63.7,63.88,187990.0,46.7475,46.806,46.6158,46.7475,187990.0
2018-12-06 10:15:00,63.88,64.0,63.84,63.96,799754.0,46.7475,46.8353,46.7182,46.806,799754.0
2018-12-06 10:20:00,63.97,63.98,63.76,63.77,728734.0,46.8134,46.8207,46.6597,46.667,728734.0
2018-12-06 10:25:00,63.77,63.98,63.71,63.95,270477.0,46.667,46.8207,46.6231,46.7987,270477.0
2018-12-06 10:30:00,63.96,64.03,63.72,63.87,411501.0,46.806,46.8573,46.6304,46.7402,411501.0
2018-12-06 10:35:00,63.88,63.92,63.78,63.87,155610.0,46.7475,46.7768,46.6743,46.7402,155610.0
2018-12-06 10:40:00,63.88,63.99,63.84,63.98,202326.0,46.7475,46.828,46.7182,46.8207,202326.0
2018-12-06 10:45:00,64.0,64.12,63.92,63.93,155062.0,46.8353,46.9231,46.7768,46.7841,155062.0
2018-12-06 10:50:00,63.91,63.93,63.77,63.8,191016.0,46.7694,46.7841,46.667,46.6889,191016.0
2018-12-06 10:55:00,63.79,63.8,63.62,63.65,200558.0,46.6816,46.6889,46.5572,46.5792,200558.0
2018-12-06 11:00:00,63.65,64.02,63.65,63.82,665819.0,46.5792,46.8499,46.5792,46.7036,665819.0
2018-12-06 11:05:00,63.82,63.84,63.57,63.59,211517.0,46.7036,46.7182,46.5206,46.5353,211517.0
2018-12-06 11:10:00,63.59,63.59,63.39,63.41,424188.0,46.5353,46.5353,46.3889,46.4035,424188.0
2018-12-06 11:15:00,63.4,63.48,63.32,63.42,422069.0,46.3962,46.4548,46.3377,46.4109,422069.0
2018-12-06 11:20:00,63.42,63.45,63.34,63.35,370684.0,46.4109,46.4328,46.3523,46.3596,370684.0
2018-12-06 11:25:00,63.35,63.39,63.15,63.16,514425.0,46.3596,46.3889,46.2133,46.2206,514425.0
2018-12-06 11:30:00,63.16,63.24,63.07,63.2,410126.0,46.2206,46.2791,46.1547,46.2499,410126.0
2018-12-06 11:35:00,63.21,63.37,63.17,63.25,252317.0,46.2572,46.3743,46.2279,46.2865,252317.0
2018-12-06 11:40:00,63.24,63.38,63.23,63.29,205661.0,46.2791,46.3816,46.2718,46.3157,205661.0
2018-12-06 11:45:00,63.3,63.62,63.28,63.61,284910.0,46.323,46.5572,46.3084,46.5499,284910.0
2018-12-06 11:50:00,63.6,63.91,63.55,63.87,324266.0,46.5426,46.7694,46.506,46.7402,324266.0
2018-12-06 11:55:00,63.87,63.89,63.44,63.51,697116.0,46.7402,46.7548,46.4255,46.4767,697116.0
2018-12-06 12:00:00,63.51,63.55,63.35,63.43,532400.0,46.4767,46.506,46.3596,46.4182,532400.0
2018-12-06 12:05:00,63.42,63.47,63.29,63.31,511652.0,46.4109,46.4475,46.3157,46.3304,511652.0
2018-12-06 12:10:00,63.32,63.44,63.32,63.42,141219.0,46.3377,46.4255,46.3377,46.4109,141219.0
2018-12-06 12:15:00,63.42,63.55,63.37,63.44,380639.0,46.4109,46.506,46.3743,46.4255,380639.0
2018-12-06 12:20:00,63.44,63.61,63.42,63.61,324260.0,46.4255,46.5499,46.4109,46.5499,324260.0
2018-12-06 12:25:00,63.6,63.71,63.54,63.68,345624.0,46.5426,46.6231,46.4987,46.6011,345624.0
2018-12-06 12:30:00,63.68,63.74,63.6,63.71,286574.0,46.6011,46.645,46.5426,46.6231,286574.0
2018-12-06 12:35:00,63.71,63.78,63.54,63.57,230712.0,46.6231,46.6743,46.4987,46.5206,230712.0
2018-12-06 12:40:00,63.58,63.63,63.5,63.6,483373.0,46.5279,46.5645,46.4694,46.5426,483373.0
2018-12-06 12:45:00,63.6,63.68,63.57,63.62,812200.0,46.5426,46.6011,46.5206,46.5572,812200.0
2018-12-06 12:50:00,63.62,63.69,63.51,63.68,1297376.0,46.5572,46.6084,46.4767,46.6011,1297376.0
2018-12-06 12:55:00,63.68,63.68,63.46,63.5,660988.0,46.6011,46.6011,46.4401,46.4694,660988.0
2018-12-06 13:00:00,63.5,63.54,63.4,63.4,163513.0,46.4694,46.4987,46.3962,46.3962,163513.0
2018-12-06 13:05:00,63.41,63.45,63.28,63.29,240571.0,46.4035,46.4328,46.3084,46.3157,240571.0
2018-12-06 13:10:00,63.29,63.37,63.28,63.29,158831.0,46.3157,46.3743,46.3084,46.3157,158831.0
2018-12-06 13:15:00,63.3,63.37,63.26,63.3,154618.0,46.323,46.3743,46.2938,46.323,154618.0
2018-12-06 13:20:00,63.29,63.39,63.23,63.35,333036.0,46.3157,46.3889,46.2718,46.3596,333036.0
2018-12-06 13:25:00,63.35,63.39,63.22,63.24,237060.0,46.3596,46.3889,46.2645,46.2791,237060.0
2018-12-06 13:30:00,63.23,63.23,63.14,63.22,201177.0,46.2718,46.2718,46.206,46.2645,201177.0
2018-12-06 13:35:00,63.23,63.31,63.16,63.28,133843.0,46.2718,46.3304,46.2206,46.3084,133843.0
2018-12-06 13:40:00,63.29,63.47,63.27,63.37,544047.0,46.3157,46.4475,46.3011,46.3743,544047.0
2018-12-06 13:45:00,63.38,63.56,63.37,63.56,110579.0,46.3816,46.5133,46.3743,46.5133,110579.0
2018-12-06 13:50:00,63.56,63.74,63.56,63.74,250150.0,46.5133,46.645,46.5133,46.645,250150.0
2018-12-06 13:55:00,63.74,63.9,63.73,63.9,129070.0,46.645,46.7621,46.6377,46.7621,129070.0
2018-12-06 14:00:00,63.89,64.0,63.86,63.87,272443.0,46.7548,46.8353,46.7329,46.7402,272443.0
2018-12-06 14:05:00,63.87,63.9,63.74,63.81,246367.0,46.7402,46.7621,46.645,46.6963,246367.0
2018-12-06 14:10:00,63.8,63.81,63.56,63.64,375626.0,46.6889,46.6963,46.5133,46.5719,375626.0
2018-12-06 14:15:00,63.64,63.73,63.52,63.54,220727.0,46.5719,46.6377,46.484,46.4987,220727.0
2018-12-06 14:20:00,63.55,63.61,63.46,63.48,143353.0,46.506,46.5499,46.4401,46.4548,143353.0
2018-12-06 14:25:00,63.49,63.77,63.47,63.77,247201.0,46.4621,46.667,46.4475,46.667,247201.0
2018-12-06 14:30:00,63.76,63.78,63.6,63.68,199655.0,46.6597,46.6743,46.5426,46.6011,199655.0
2018-12-06 14:35:00,63.7,63.73,63.59,63.63,163696.0,46.6158,46.6377,46.5353,46.5645,163696.0
2018-12-06 14:40:00,63.63,63.81,63.62,63.67,134617.0,46.5645,46.6963,46.5572,46.5938,134617.0
2018-12-06 14:45:00,63.67,63.7,63.37,63.43,289440.0,46.5938,46.6158,46.3743,46.4182,289440.0
2018-12-06 14:50:00,63.43,63.79,63.41,63.74,377739.0,46.4182,46.6816,46.4035,46.645,377739.0
2018-12-06 14:55:00,63.76,63.81,63.66,63.77,217183.0,46.6597,46.6963,46.5865,46.667,217183.0
2018-12-06 15:00:00,63.77,63.97,63.77,63.82,311690.0,46.667,46.8134,46.667,46.7036,311690.0
2018-12-06 15:05:00,63.82,63.83,63.72,63.79,153390.0,46.7036,46.7109,46.6304,46.6816,153390.0
2018-12-06 15:10:00,63.77,63.86,63.72,63.73,200403.0,46.667,46.7329,46.6304,46.6377,200403.0
2018-12-06 15:15:00,63.74,63.82,63.67,63.79,170411.0,46.645,46.7036,46.5938,46.6816,170411.0
2018-12-06 15:20:00,63.79,63.79,63.62,63.65,236565.0,46.6816,46.6816,46.5572,46.5792,236565.0
2018-12-06 15:25:00,63.65,63.81,63.63,63.74,247824.0,46.5792,46.6963,46.5645,46.645,247824.0
2018-12-06 15:30:00,63.75,64.01,63.72,63.95,567992.0,46.6524,46.8426,46.6304,46.7987,567992.0
2018-12-06 15:35:00,63.95,64.07,63.92,64.02,489697.0,46.7987,46.8865,46.7768,46.8499,489697.0
2018-12-06 15:40:00,64.01,64.15,63.9,64.14,493384.0,46.8426,46.9451,46.7621,46.9378,493384.0
2018-12-06 15:45:00,64.14,64.36,64.11,64.34,878965.0,46.9378,47.0988,46.9158,47.0841,878965.0
2018-12-06 15:50:00,64.34,64.43,64.3,64.37,621890.0,47.0841,47.15,47.0548,47.1061,621890.0
2018-12-06 15:55:00,64.37,64.53,64.36,64.47,2826537.0,47.1061,47.2232,47.0988,47.1793,2826537.0
2018-12-07 09:30:00,65.66,65.82,65.33,65.54,920187.0,48.0501,48.1672,47.8086,47.9623,920187.0
2018-12-07 09:35:00,65.55,65.93,65.55,65.93,559846.0,47.9696,48.2477,47.9696,48.2477,559846.0
2018-12-07 09:40:00,65.92,66.45,65.9,66.44,641673.0,48.2404,48.6282,48.2257,48.6209,641673.0
2018-12-07 09:45:00,66.44,66.63,66.32,66.32,573603.0,48.6209,48.7599,48.5331,48.5331,573603.0
2018-12-07 09:50:00,66.31,66.45,66.22,66.23,1106006.0,48.5258,48.6282,48.4599,48.4672,1106006.0
2018-12-07 09:55:00,66.23,66.4,66.14,66.15,200779.0,48.4672,48.5916,48.4014,48.4087,200779.0
2018-12-07 10:00:00,66.15,66.32,66.08,66.2,285490.0,48.4087,48.5331,48.3575,48.4453,285490.0
2018-12-07 10:05:00,66.2,66.3,66.04,66.08,213128.0,48.4453,48.5184,48.3282,48.3575,213128.0
2018-12-07 10:10:00,66.07,66.07,65.88,65.92,277725.0,48.3501,48.3501,48.2111,48.2404,277725.0
2018-12-07 10:15:00,65.92,65.94,65.54,65.54,357622.0,48.2404,48.255,47.9623,47.9623,357622.0
2018-12-07 10:20:00,65.54,65.64,65.47,65.52,254901.0,47.9623,48.0355,47.9111,47.9476,254901.0
2018-12-07 10:25:00,65.52,65.67,65.42,65.63,497252.0,47.9476,48.0574,47.8745,48.0281,497252.0
2018-12-07 10:30:00,65.63,65.72,65.52,65.52,267598.0,48.0281,48.094,47.9476,47.9476,267598.0
2018-12-07 10:35:00,65.51,65.63,65.27,65.37,369757.0,47.9403,48.0281,47.7647,47.8379,369757.0
2018-12-07 10:40:00,65.37,65.59,65.28,65.53,523599.0,47.8379,47.9989,47.772,47.955,523599.0
2018-12-07 10:45:00,65.52,65.77,65.44,65.66,451439.0,47.9476,48.1306,47.8891,48.0501,451439.0
2018-12-07 10:50:00,65.66,65.79,65.54,65.76,300448.0,48.0501,48.1452,47.9623,48.1233,300448.0
2018-12-07 10:55:00,65.75,65.81,65.66,65.76,159252.0,48.116,48.1599,48.0501,48.1233,159252.0
2018-12-07 11:00:00,65.76,65.86,65.42,65.45,457260.0,48.1233,48.1965,47.8745,47.8964,457260.0
2018-12-07 11:05:00,65.46,65.48,65.31,65.44,374660.0,47.9037,47.9184,47.794,47.8891,374660.0
2018-12-07 11:10:00,65.44,65.45,65.15,65.19,379058.0,47.8891,47.8964,47.6769,47.7061,379058.0
2018-12-07 11:15:00,65.19,65.3,65.14,65.18,259704.0,47.7061,47.7866,47.6696,47.6988,259704.0
2018-12-07 11:20:00,65.17,65.23,65.06,65.15,249558.0,47.6915,47.7354,47.611,47.6769,249558.0
2018-12-07 11:25:00,65.16,65.21,65.05,65.14,202401.0,47.6842,47.7208,47.6037,47.6696,202401.0
2018-12-07 11:30:00,65.14,65.28,65.1,65.14,390510.0,47.6696,47.772,47.6403,47.6696,390510.0
2018-12-07 11:35:00,65.15,65.32,65.1,65.21,242732.0,47.6769,47.8013,47.6403,47.7208,242732.0
2018-12-07 11:40:00,65.21,65.4,65.15,65.37,154673.0,47.7208,47.8598,47.6769,47.8379,154673.0
2018-12-07 11:45:00,65.37,65.49,65.34,65.43,249662.0,47.8379,47.9257,47.8159,47.8818,249662.0
2018-12-07 11:50:00,65.43,65.44,65.2,65.21,178965.0,47.8818,47.8891,47.7135,47.7208,178965.0
2018-12-07 11:55:00,65.2,65.26,65.1,65.12,208819.0,47.7135,47.7574,47.6403,47.6549,208819.0
2018-12-07 12:00:00,65.11,65.28,65.08,65.18,159620.0,47.6476,47.772,47.6257,47.6988,159620.0
2018-12-07 12:05:00,65.2,65.21,65.01,65.06,254880.0,47.7135,47.7208,47.5744,47.611,254880.0
2018-12-07 12:10:00,65.05,65.25,65.01,65.1,147638.0,47.6037,47.7501,47.5744,47.6403,147638.0
2018-12-07 12:15:00,65.09,65.16,64.95,65.03,213198.0,47.633,47.6842,47.5305,47.5891,213198.0
2018-12-07 12:20:00,65.03,65.22,65.03,65.2,139664.0,47.5891,47.7281,47.5891,47.7135,139664.0
2018-12-07 12:25:00,65.22,65.29,65.17,65.2,138135.0,47.7281,47.7793,47.6915,47.7135,138135.0
2018-12-07 12:30:00,65.19,65.23,65.09,65.1,131740.0,47.7061,47.7354,47.633,47.6403,131740.0
2018-12-07 12:35:00,65.1,65.12,65.0,65.02,143064.0,47.6403,47.6549,47.5671,47.5817,143064.0
2018-12-07 12:40:00,65.02,65.03,64.87,64.94,160248.0,47.5817,47.5891,47.472,47.5232,160248.0
2018-12-07 12:45:00,64.95,65.07,64.9,64.91,100624.0,47.5305,47.6183,47.4939,47.5012,100624.0
2018-12-07 12:50:00,64.9,65.16,64.89,65.15,121160.0,47.4939,47.6842,47.4866,47.6769,121160.0
2018-12-07 12:55:00,65.16,65.32,65.12,65.25,250545.0,47.6842,47.8013,47.6549,47.7501,250545.0
2018-12-07 13:00:00,65.25,65.35,65.17,65.26,313754.0,47.7501,47.8232,47.6915,47.7574,313754.0
2018-12-07 13:05:00,65.26,65.26,65.14,65.14,149620.0,47.7574,47.7574,47.6696,47.6696,149620.0
2018-12-07 13:10:00,65.14,65.2,64.99,65.02,162828.0,47.6696,47.7135,47.5598,47.5817,162828.0
2018-12-07 13:15:00,65.02,65.06,64.88,64.9,111628.0,47.5817,47.611,47.4793,47.4939,111628.0
2018-12-07 13:20:00,64.9,65.01,64.88,64.99,277811.0,47.4939,47.5744,47.4793,47.5598,277811.0
2018-12-07 13:25:00,64.99,65.0,64.86,64.93,198033.0,47.5598,47.5671,47.4647,47.5159,198033.0
2018-12-07 13:30:00,64.93,64.93,64.71,64.78,141391.0,47.5159,47.5159,47.3549,47.4061,141391.0
2018-12-07 13:35:00,64.78,64.87,64.7,64.72,172231.0,47.4061,47.472,47.3476,47.3622,172231.0
2018-12-07 13:40:00,64.71,64.74,64.63,64.64,143098.0,47.3549,47.3768,47.2963,47.3037,143098.0
2018-12-07 13:45:00,64.65,64.73,64.55,64.58,138795.0,47.311,47.3695,47.2378,47.2597,138795.0
2018-12-07 13:50:00,64.57,64.62,64.52,64.59,176339.0,47.2524,47.289,47.2158,47.2671,176339.0
2018-12-07 13:55:00,64.58,64.58,64.49,64.5,230856.0,47.2597,47.2597,47.1939,47.2012,230856.0
2018-12-07 14:00:00,64.49,64.49,64.34,64.36,257167.0,47.1939,47.1939,47.0841,47.0988,257167.0
2018-12-07 14:05:00,64.35,64.46,64.31,64.41,321763.0,47.0914,47.1719,47.0622,47.1353,321763.0
2018-12-07 14:10:00,64.39,64.4,64.22,64.36,179555.0,47.1207,47.128,46.9963,47.0988,179555.0
2018-12-07 14:15:00,64.36,64.59,64.34,64.54,299838.0,47.0988,47.2671,47.0841,47.2305,299838.0
2018-12-07 14:20:00,64.53,64.68,64.43,64.47,208197.0,47.2232,47.3329,47.15,47.1793,208197.0
2018-12-07 14:25:00,64.46,64.56,64.41,64.55,166682.0,47.1719,47.2451,47.1353,47.2378,166682.0
2018-12-07 14:30:00,64.55,64.58,64.41,64.46,212234.0,47.2378,47.2597,47.1353,47.1719,212234.0
2018-12-07 14:35:00,64.46,64.46,64.3,64.31,188552.0,47.1719,47.1719,47.0548,47.0622,188552.0
2018-12-07 14:40:00,64.31,64.33,64.22,64.22,146224.0,47.0622,47.0768,46.9963,46.9963,146224.0
2018-12-07 14:45:00,64.21,64.35,64.1,64.27,179734.0,46.989,47.0914,46.9085,47.0329,179734.0
2018-12-07 14:50:00,64.28,64.38,64.14,64.15,189054.0,47.0402,47.1134,46.9378,46.9451,189054.0
2018-12-07 14:55:00,64.16,64.18,64.01,64.09,227605.0,46.9524,46.967,46.8426,46.9012,227605.0
2018-12-07 15:00:00,64.1,64.16,63.96,64.0,250662.0,46.9085,46.9524,46.806,46.8353,250662.0
2018-12-07 15:05:00,64.01,64.21,63.99,64.18,302997.0,46.8426,46.989,46.828,46.967,302997.0
2018-12-07 15:10:00,64.18,64.29,64.09,64.12,255834.0,46.967,47.0475,46.9012,46.9231,255834.0
2018-12-07 15:15:00,64.12,64.22,64.02,64.16,361951.0,46.9231,46.9963,46.8499,46.9524,361951.0
2018-12-07 15:20:00,64.17,64.22,64.08,64.11,174786.0,46.9597,46.9963,46.8938,46.9158,174786.0
2018-12-07 15:25:00,64.11,64.33,64.01,64.22,295162.0,46.9158,47.0768,46.8426,46.9963,295162.0
2018-12-07 15:30:00,64.22,64.46,64.13,64.4,421910.0,46.9963,47.1719,46.9304,47.128,421910.0
2018-12-07 15:35:00,64.4,64.54,64.23,64.23,381909.0,47.128,47.2305,47.0036,47.0036,381909.0
2018-12-07 15:40:00,64.23,64.31,64.14,64.17,779716.0,47.0036,47.0622,46.9378,46.9597,779716.0
2018-12-07 15:45:00,64.17,64.19,63.97,63.97,560147.0,46.9597,46.9743,46.8134,46.8134,560147.0
2018-12-07 15:50:00,63.96,64.15,63.96,64.05,825443.0,46.806,46.9451,46.806,46.8719,825443.0
2018-12-07 15:55:00,64.06,64.18,64.03,64.09,1321026.0,46.8792,46.967,46.8573,46.9012,1321026.0
2018-12-10 09:30:00,63.62,63.9,63.42,63.85,673494.0,46.5572,46.7621,46.4109,46.7255,673494.0
2018-12-10 09:35:00,63.83,63.93,63.66,63.69,262176.0,46.7109,46.7841,46.5865,46.6084,262176.0
2018-12-10 09:40:00,63.69,63.74,63.54,63.66,296752.0,46.6084,46.645,46.4987,46.5865,296752.0
2018-12-10 09:45:00,63.65,63.66,63.29,63.3,424914.0,46.5792,46.5865,46.3157,46.323,424914.0
2018-12-10 09:50:00,63.29,63.3,62.97,63.09,662407.0,46.3157,46.323,46.0815,46.1694,662407.0
2018-12-10 09:55:00,63.08,63.28,63.07,63.15,479094.0,46.162,46.3084,46.1547,46.2133,479094.0
2018-12-10 10:00:00,63.14,63.29,63.06,63.11,407119.0,46.206,46.3157,46.1474,46.184,407119.0
2018-12-10 10:05:00,63.11,63.26,63.02,63.03,306127.0,46.184,46.2938,46.1181,46.1255,306127.0
2018-12-10 10:10:00,63.02,63.21,62.91,63.2,313212.0,46.1181,46.2572,46.0376,46.2499,313212.0
2018-12-10 10:15:00,63.21,63.25,63.1,63.23,554577.0,46.2572,46.2865,46.1767,46.2718,554577.0
2018-12-10 10:20:00,63.23,63.28,63.09,63.2,246655.0,46.2718,46.3084,46.1694,46.2499,246655.0
2018-12-10 10:25:00,63.2,63.28,63.03,63.12,691888.0,46.2499,46.3084,46.1255,46.1913,691888.0
2018-12-10 10:30:00,63.12,63.22,62.93,62.97,259265.0,46.1913,46.2645,46.0523,46.0815,259265.0
2018-12-10 10:35:00,62.97,63.05,62.77,62.78,326478.0,46.0815,46.1401,45.9352,45.9425,326478.0
2018-12-10 10:40:00,62.78,62.82,62.67,62.67,211139.0,45.9425,45.9718,45.862,45.862,211139.0
2018-12-10 10:45:00,62.67,62.92,62.65,62.8,386193.0,45.862,46.045,45.8474,45.9571,386193.0
2018-12-10 10:50:00,62.8,62.81,62.45,62.47,247583.0,45.9571,45.9645,45.701,45.7156,247583.0
2018-12-10 10:55:00,62.47,62.61,62.33,62.38,448695.0,45.7156,45.8181,45.6132,45.6498,448695.0
2018-12-10 11:00:00,62.38,62.4,61.87,61.92,724859.0,45.6498,45.6644,45.2766,45.3132,724859.0
2018-12-10 11:05:00,61.93,62.08,61.82,61.83,398568.0,45.3205,45.4302,45.24,45.2473,398568.0
2018-12-10 11:10:00,61.82,61.97,61.78,61.9,511527.0,45.24,45.3497,45.2107,45.2985,511527.0
2018-12-10 11:15:00,61.89,61.94,61.69,61.78,422349.0,45.2912,45.3278,45.1448,45.2107,422349.0
2018-12-10 11:20:00,61.78,61.84,61.62,61.63,268773.0,45.2107,45.2546,45.0936,45.1009,268773.0
2018-12-10 11:25:00,61.64,61.96,61.64,61.95,266079.0,45.1083,45.3424,45.1083,45.3351,266079.0
2018-12-10 11:30:00,61.95,62.08,61.81,61.81,395381.0,45.3351,45.4302,45.2327,45.2327,395381.0
2018-12-10 11:35:00,61.82,62.2,61.82,62.07,312689.0,45.24,45.5181,45.24,45.4229,312689.0
2018-12-10 11:40:00,62.08,62.21,61.98,62.15,209839.0,45.4302,45.5254,45.3571,45.4815,209839.0
2018-12-10 11:45:00,62.15,62.35,62.1,62.24,292540.0,45.4815,45.6278,45.4449,45.5473,292540.0
2018-12-10 11:50:00,62.24,62.26,62.09,62.15,240944.0,45.5473,45.562,45.4376,45.4815,240944.0
2018-12-10 11:55:00,62.15,62.27,62.0,62.07,268430.0,45.4815,45.5693,45.3717,45.4229,268430.0
2018-12-10 12:00:00,62.06,62.08,61.9,61.96,206772.0,45.4156,45.4302,45.2985,45.3424,206772.0
2018-12-10 12:05:00,61.96,62.07,61.9,61.99,175429.0,45.3424,45.4229,45.2985,45.3644,175429.0
2018-12-10 12:10:00,61.99,62.11,61.93,61.99,142155.0,45.3644,45.4522,45.3205,45.3644,142155.0
2018-12-10 12:15:00,62.0,62.08,61.81,61.85,193884.0,45.3717,45.4302,45.2327,45.2619,193884.0
2018-12-10 12:20:00,61.84,61.91,61.77,61.9,212775.0,45.2546,45.3058,45.2034,45.2985,212775.0
2018-12-10 12:25:00,61.9,62.01,61.88,61.88,153386.0,45.2985,45.379,45.2839,45.2839,153386.0
2018-12-10 12:30:00,61.88,62.09,61.88,62.08,111107.0,45.2839,45.4376,45.2839,45.4302,111107.0
2018-12-10 12:35:00,62.08,62.42,62.08,62.34,191925.0,45.4302,45.6791,45.4302,45.6205,191925.0
2018-12-10 12:40:00,62.34,62.51,62.34,62.4,151721.0,45.6205,45.7449,45.6205,45.6644,151721.0
2018-12-10 12:45:00,62.4,62.62,62.36,62.6,214913.0,45.6644,45.8254,45.6352,45.8108,214913.0
2018-12-10 12:50:00,62.61,62.71,62.55,62.7,178500.0,45.8181,45.8913,45.7742,45.884,178500.0
2018-12-10 12:55:00,62.7,62.72,62.51,62.53,148870.0,45.884,45.8986,45.7449,45.7596,148870.0
2018-12-10 13:00:00,62.53,62.68,62.49,62.53,117847.0,45.7596,45.8693,45.7303,45.7596,117847.0
2018-12-10 13:05:00,62.52,62.62,62.46,62.57,141749.0,45.7522,45.8254,45.7083,45.7888,141749.0
2018-12-10 13:10:00,62.57,62.77,62.49,62.7,246386.0,45.7888,45.9352,45.7303,45.884,246386.0
2018-12-10 13:15:00,62.68,62.76,62.64,62.7,197835.0,45.8693,45.9279,45.8401,45.884,197835.0
2018-12-10 13:20:00,62.71,62.74,62.48,62.48,169185.0,45.8913,45.9132,45.723,45.723,169185.0
2018-12-10 13:25:00,62.49,62.53,62.4,62.45,186948.0,45.7303,45.7596,45.6644,45.701,186948.0
2018-12-10 13:30:00,62.44,62.67,62.43,62.61,161329.0,45.6937,45.862,45.6864,45.8181,161329.0
2018-12-10 13:35:00,62.62,62.75,62.62,62.67,140263.0,45.8254,45.9206,45.8254,45.862,140263.0
2018-12-10 13:40:00,62.67,62.7,62.55,62.57,67363.0,45.862,45.884,45.7742,45.7888,67363.0
2018-12-10 13:45:00,62.56,62.68,62.55,62.66,72178.0,45.7815,45.8693,45.7742,45.8547,72178.0
2018-12-10 13:50:00,62.65,62.85,62.65,62.83,102103.0,45.8474,45.9937,45.8474,45.9791,102103.0
2018-12-10 13:55:00,62.83,62.85,62.72,62.73,86009.0,45.9791,45.9937,45.8986,45.9059,86009.0
2018-12-10 14:00:00,62.74,62.79,62.57,62.59,171776.0,45.9132,45.9498,45.7888,45.8035,171776.0
2018-12-10 14:05:00,62.59,62.7,62.57,62.66,228795.0,45.8035,45.884,45.7888,45.8547,228795.0
2018-12-10 14:10:00,62.66,62.69,62.53,62.54,76386.0,45.8547,45.8766,45.7596,45.7669,76386.0
2018-12-10 14:15:00,62.54,62.59,62.39,62.44,159934.0,45.7669,45.8035,45.6571,45.6937,159934.0
2018-12-10 14:20:00,62.45,62.54,62.37,62.44,98668.0,45.701,45.7669,45.6425,45.6937,98668.0
2018-12-10 14:25:00,62.45,62.57,62.43,62.51,198460.0,45.701,45.7888,45.6864,45.7449,198460.0
2018-12-10 14:30:00,62.51,62.79,62.51,62.79,152760.0,45.7449,45.9498,45.7449,45.9498,152760.0
2018-12-10 14:35:00,62.79,62.83,62.73,62.78,103115.0,45.9498,45.9791,45.9059,45.9425,103115.0
2018-12-10 14:40:00,62.78,62.88,62.75,62.82,129003.0,45.9425,46.0157,45.9206,45.9718,129003.0
2018-12-10 14:45:00,62.83,62.85,62.74,62.77,93467.0,45.9791,45.9937,45.9132,45.9352,93467.0
2018-12-10 14:50:00,62.78,62.89,62.78,62.82,77334.0,45.9425,46.023,45.9425,45.9718,77334.0
2018-12-10 14:55:00,62.82,62.93,62.64,62.7,262355.0,45.9718,46.0523,45.8401,45.884,262355.0
2018-12-10 15:00:00,62.7,62.77,62.66,62.7,165308.0,45.884,45.9352,45.8547,45.884,165308.0
2018-12-10 15:05:00,62.7,62.81,62.7,62.77,132656.0,45.884,45.9645,45.884,45.9352,132656.0
2018-12-10 15:10:00,62.77,62.8,62.68,62.74,103841.0,45.9352,45.9571,45.8693,45.9132,103841.0
2018-12-10 15:15:00,62.75,62.76,62.63,62.73,175454.0,45.9206,45.9279,45.8327,45.9059,175454.0
2018-12-10 15:20:00,62.72,62.81,62.72,62.79,204081.0,45.8986,45.9645,45.8986,45.9498,204081.0
2018-12-10 15:25:00,62.78,62.88,62.78,62.85,171555.0,45.9425,46.0157,45.9425,45.9937,171555.0
2018-12-10 15:30:00,62.86,63.16,62.85,63.15,335752.0,46.0011,46.2206,45.9937,46.2133,335752.0
2018-12-10 15:35:00,63.15,63.27,63.1,63.22,423583.0,46.2133,46.3011,46.1767,46.2645,423583.0
2018-12-10 15:40:00,63.22,63.27,63.18,63.2,207673.0,46.2645,46.3011,46.2352,46.2499,207673.0
2018-12-10 15:45:00,63.19,63.2,63.03,63.05,374982.0,46.2425,46.2499,46.1255,46.1401,374982.0
2018-12-10 15:50:00,63.06,63.15,63.01,63.11,836563.0,46.1474,46.2133,46.1108,46.184,836563.0
2018-12-10 15:55:00,63.11,63.15,63.05,63.05,1180988.0,46.184,46.2133,46.1401,46.1401,1180988.0
2018-12-11 09:30:00,64.04,64.16,63.78,64.08,441055.0,46.8646,46.9524,46.6743,46.8938,441055.0
2018-12-11 09:35:00,64.08,64.15,63.94,63.96,230612.0,46.8938,46.9451,46.7914,46.806,230612.0
2018-12-11 09:40:00,63.96,64.07,63.9,63.93,138996.0,46.806,46.8865,46.7621,46.7841,138996.0
2018-12-11 09:45:00,63.94,63.95,63.66,63.8,247158.0,46.7914,46.7987,46.5865,46.6889,247158.0
2018-12-11 09:50:00,63.8,63.83,63.68,63.76,180533.0,46.6889,46.7109,46.6011,46.6597,180533.0
2018-12-11 09:55:00,63.77,63.86,63.58,63.59,210669.0,46.667,46.7329,46.5279,46.5353,210669.0
2018-12-11 10:00:00,63.6,63.74,63.6,63.67,194392.0,46.5426,46.645,46.5426,46.5938,194392.0
2018-12-11 10:05:00,63.67,63.88,63.65,63.82,256511.0,46.5938,46.7475,46.5792,46.7036,256511.0
2018-12-11 10:10:00,63.82,63.85,63.56,63.64,231658.0,46.7036,46.7255,46.5133,46.5719,231658.0
2018-12-11 10:15:00,63.64,63.78,63.59,63.71,218149.0,46.5719,46.6743,46.5353,46.6231,218149.0
2018-12-11 10:20:00,63.7,63.78,63.6,63.76,252643.0,46.6158,46.6743,46.5426,46.6597,252643.0
2018-12-11 10:25:00,63.76,63.78,63.57,63.73,192662.0,46.6597,46.6743,46.5206,46.6377,192662.0
2018-12-11 10:30:00,63.73,63.79,63.59,63.61,153689.0,46.6377,46.6816,46.5353,46.5499,153689.0
2018-12-11 10:35:00,63.61,63.65,63.39,63.62,237611.0,46.5499,46.5792,46.3889,46.5572,237611.0
2018-12-11 10:40:00,63.62,63.69,63.54,63.64,155186.0,46.5572,46.6084,46.4987,46.5719,155186.0
2018-12-11 10:45:00,63.65,63.72,63.39,63.44,198632.0,46.5792,46.6304,46.3889,46.4255,198632.0
2018-12-11 10:50:00,63.43,63.47,63.35,63.4,137327.0,46.4182,46.4475,46.3596,46.3962,137327.0
2018-12-11 10:55:00,63.39,63.52,63.29,63.5,158379.0,46.3889,46.484,46.3157,46.4694,158379.0
2018-12-11 11:00:00,63.5,63.5,63.28,63.36,178144.0,46.4694,46.4694,46.3084,46.367,178144.0
2018-12-11 11:05:00,63.36,63.48,63.24,63.46,302968.0,46.367,46.4548,46.2791,46.4401,302968.0
2018-12-11 11:10:00,63.48,63.5,63.23,63.26,235619.0,46.4548,46.4694,46.2718,46.2938,235619.0
2018-12-11 11:15:00,63.26,63.38,63.18,63.35,226425.0,46.2938,46.3816,46.2352,46.3596,226425.0
2018-12-11 11:20:00,63.36,63.38,63.15,63.24,171549.0,46.367,46.3816,46.2133,46.2791,171549.0
2018-12-11 11:25:00,63.25,63.26,63.05,63.14,169488.0,46.2865,46.2938,46.1401,46.206,169488.0
2018-12-11 11:30:00,63.13,63.2,62.97,63.01,182055.0,46.1986,46.2499,46.0815,46.1108,182055.0
2018-12-11 11:35:00,63.0,63.09,62.91,63.08,184072.0,46.1035,46.1694,46.0376,46.162,184072.0
2018-12-11 11:40:00,63.07,63.08,62.9,62.98,114880.0,46.1547,46.162,46.0303,46.0889,114880.0
2018-12-11 11:45:00,62.98,63.07,62.92,62.97,175499.0,46.0889,46.1547,46.045,46.0815,175499.0
2018-12-11 11:50:00,62.97,63.13,62.94,63.09,120473.0,46.0815,46.1986,46.0596,46.1694,120473.0
2018-12-11 11:55:00,63.08,63.2,63.03,63.12,116286.0,46.162,46.2499,46.1255,46.1913,116286.0
2018-12-11 12:00:00,63.11,63.11,62.81,62.84,177464.0,46.184,46.184,45.9645,45.9864,177464.0
2018-12-11 12:05:00,62.84,62.89,62.73,62.87,230091.0,45.9864,46.023,45.9059,46.0084,230091.0
2018-12-11 12:10:00,62.86,62.86,62.68,62.74,306578.0,46.0011,46.0011,45.8693,45.9132,306578.0
2018-12-11 12:15:00,62.74,62.78,62.59,62.68,113971.0,45.9132,45.9425,45.8035,45.8693,113971.0
2018-12-11 12:20:00,62.68,62.82,62.64,62.76,152266.0,45.8693,45.9718,45.8401,45.9279,152266.0
2018-12-11 12:25:00,62.75,62.79,62.65,62.65,94153.0,45.9206,45.9498,45.8474,45.8474,94153.0
2018-12-11 12:30:00,62.65,62.75,62.61,62.74,106653.0,45.8474,45.9206,45.8181,45.9132,106653.0
2018-12-11 12:35:00,62.75,62.85,62.75,62.77,102586.0,45.9206,45.9937,45.9206,45.9352,102586.0
2018-12-11 12:40:00,62.78,62.88,62.73,62.86,164189.0,45.9425,46.0157,45.9059,46.0011,164189.0
2018-12-11 12:45:00,62.86,62.91,62.78,62.82,244735.0,46.0011,46.0376,45.9425,45.9718,244735.0
2018-12-11 12:50:00,62.81,62.83,62.74,62.76,229916.0,45.9645,45.9791,45.9132,45.9279,229916.0
2018-12-11 12:55:00,62.77,62.83,62.72,62.77,90242.0,45.9352,45.9791,45.8986,45.9352,90242.0
2018-12-11 13:00:00,62.77,62.87,62.73,62.84,112595.0,45.9352,46.0084,45.9059,45.9864,112595.0
2018-12-11 13:05:00,62.84,62.86,62.69,62.76,85193.0,45.9864,46.0011,45.8766,45.9279,85193.0
2018-12-11 13:10:00,62.77,62.79,62.66,62.68,57978.0,45.9352,45.9498,45.8547,45.8693,57978.0
2018-12-11 13:15:00,62.69,62.94,62.68,62.92,119519.0,45.8766,46.0596,45.8693,46.045,119519.0
2018-12-11 13:20:00,62.92,63.0,62.89,62.9,144301.0,46.045,46.1035,46.023,46.0303,144301.0
2018-12-11 13:25:00,62.89,62.9,62.79,62.79,74006.0,46.023,46.0303,45.9498,45.9498,74006.0
2018-12-11 13:30:00,62.8,62.83,62.72,62.79,73803.0,45.9571,45.9791,45.8986,45.9498,73803.0
2018-12-11 13:35:00,62.8,62.86,62.76,62.83,62603.0,45.9571,46.0011,45.9279,45.9791,62603.0
2018-12-11 13:40:00,62.84,62.84,62.58,62.59,295409.0,45.9864,45.9864,45.7961,45.8035,295409.0
2018-12-11 13:45:00,62.59,62.63,62.5,62.52,315252.0,45.8035,45.8327,45.7376,45.7522,315252.0
2018-12-11 13:50:00,62.51,62.55,62.43,62.53,241480.0,45.7449,45.7742,45.6864,45.7596,241480.0
2018-12-11 13:55:00,62.53,62.61,62.5,62.55,220919.0,45.7596,45.8181,45.7376,45.7742,220919.0
2018-12-11 14:00:00,62.55,62.69,62.49,62.63,100796.0,45.7742,45.8766,45.7303,45.8327,100796.0
2018-12-11 14:05:00,62.63,62.69,62.59,62.61,93906.0,45.8327,45.8766,45.8035,45.8181,93906.0
2018-12-11 14:10:00,62.62,62.7,62.57,62.66,79728.0,45.8254,45.884,45.7888,45.8547,79728.0
2018-12-11 14:15:00,62.67,62.83,62.58,62.8,118685.0,45.862,45.9791,45.7961,45.9571,118685.0
2018-12-11 14:20:00,62.8,62.87,62.77,62.84,100509.0,45.9571,46.0084,45.9352,45.9864,100509.0
2018-12-11 14:25:00,62.85,63.17,62.84,63.1,252269.0,45.9937,46.2279,45.9864,46.1767,252269.0
2018-12-11 14:30:00,63.1,63.22,63.08,63.14,219293.0,46.1767,46.2645,46.162,46.206,219293.0
2018-12-11 14:35:00,63.15,63.2,63.08,63.12,94057.0,46.2133,46.2499,46.162,46.1913,94057.0
2018-12-11 14:40:00,63.13,63.31,63.12,63.23,192001.0,46.1986,46.3304,46.1913,46.2718,192001.0
2018-12-11 14:45:00,63.22,63.37,63.2,63.24,371505.0,46.2645,46.3743,46.2499,46.2791,371505.0
2018-12-11 14:50:00,63.24,63.31,63.18,63.25,440937.0,46.2791,46.3304,46.2352,46.2865,440937.0
2018-12-11 14:55:00,63.25,63.28,63.14,63.22,165027.0,46.2865,46.3084,46.206,46.2645,165027.0
2018-12-11 15:00:00,63.23,63.27,63.09,63.2,235530.0,46.2718,46.3011,46.1694,46.2499,235530.0
2018-12-11 15:05:00,63.2,63.26,63.11,63.25,220465.0,46.2499,46.2938,46.184,46.2865,220465.0
2018-12-11 15:10:00,63.25,63.56,63.25,63.47,353233.0,46.2865,46.5133,46.2865,46.4475,353233.0
2018-12-11 15:15:00,63.47,63.49,63.33,63.36,107684.0,46.4475,46.4621,46.345,46.367,107684.0
2018-12-11 15:20:00,63.36,63.4,63.3,63.31,154297.0,46.367,46.3962,46.323,46.3304,154297.0
2018-12-11 15:25:00,63.3,63.36,63.26,63.26,95253.0,46.323,46.367,46.2938,46.2938,95253.0
2018-12-11 15:30:00,63.26,63.44,63.25,63.33,228869.0,46.2938,46.4255,46.2865,46.345,228869.0
2018-12-11 15:35:00,63.33,63.33,63.16,63.2,248857.0,46.345,46.345,46.2206,46.2499,248857.0
2018-12-11 15:40:00,63.18,63.23,63.11,63.17,341765.0,46.2352,46.2718,46.184,46.2279,341765.0
2018-12-11 15:45:00,63.16,63.18,63.01,63.02,294521.0,46.2206,46.2352,46.1108,46.1181,294521.0
2018-12-11 15:50:00,63.01,63.09,62.92,63.03,548680.0,46.1108,46.1694,46.045,46.1255,548680.0
2018-12-11 15:55:00,63.03,63.11,62.96,63.1,746709.0,46.1255,46.184,46.0742,46.1767,746709.0
2018-12-12 09:30:00,64.12,64.3,64.07,64.23,771483.0,46.9231,47.0548,46.8865,47.0036,771483.0
2018-12-12 09:35:00,64.23,64.31,64.06,64.22,302473.0,47.0036,47.0622,46.8792,46.9963,302473.0
2018-12-12 09:40:00,64.22,64.32,64.05,64.11,269763.0,46.9963,47.0695,46.8719,46.9158,269763.0
2018-12-12 09:45:00,64.11,64.16,64.02,64.11,234282.0,46.9158,46.9524,46.8499,46.9158,234282.0
2018-12-12 09:50:00,64.11,64.17,63.96,64.0,224009.0,46.9158,46.9597,46.806,46.8353,224009.0
2018-12-12 09:55:00,64.0,64.13,63.94,64.09,394877.0,46.8353,46.9304,46.7914,46.9012,394877.0
2018-12-12 10:00:00,64.09,64.14,64.02,64.08,203821.0,46.9012,46.9378,46.8499,46.8938,203821.0
2018-12-12 10:05:00,64.08,64.08,63.92,64.06,295063.0,46.8938,46.8938,46.7768,46.8792,295063.0
2018-12-12 10:10:00,64.07,64.25,63.97,64.2,399044.0,46.8865,47.0183,46.8134,46.9817,399044.0
2018-12-12 10:15:00,64.22,64.23,64.12,64.17,376766.0,46.9963,47.0036,46.9231,46.9597,376766.0
2018-12-12 10:20:00,64.18,64.31,64.13,64.25,314787.0,46.967,47.0622,46.9304,47.0183,314787.0
2018-12-12 10:25:00,64.26,64.31,64.07,64.09,159959.0,47.0256,47.0622,46.8865,46.9012,159959.0
2018-12-12 10:30:00,64.06,64.18,63.93,64.13,364793.0,46.8792,46.967,46.7841,46.9304,364793.0
2018-12-12 10:35:00,64.13,64.13,63.79,63.83,489537.0,46.9304,46.9304,46.6816,46.7109,489537.0
2018-12-12 10:40:00,63.82,63.93,63.77,63.91,159790.0,46.7036,46.7841,46.667,46.7694,159790.0
2018-12-12 10:45:00,63.91,64.08,63.86,64.08,168262.0,46.7694,46.8938,46.7329,46.8938,168262.0
2018-12-12 10:50:00,64.08,64.2,64.08,64.16,345204.0,46.8938,46.9817,46.8938,46.9524,345204.0
2018-12-12 10:55:00,64.16,64.34,64.15,64.24,271692.0,46.9524,47.0841,46.9451,47.0109,271692.0
2018-12-12 11:00:00,64.25,64.42,64.24,64.4,442888.0,47.0183,47.1427,47.0109,47.128,442888.0
2018-12-12 11:05:00,64.4,64.54,64.32,64.54,407906.0,47.128,47.2305,47.0695,47.2305,407906.0
2018-12-12 11:10:00,64.53,64.53,64.39,64.45,544606.0,47.2232,47.2232,47.1207,47.1646,544606.0
2018-12-12 11:15:00,64.45,64.55,64.41,64.42,263671.0,47.1646,47.2378,47.1353,47.1427,263671.0
2018-12-12 11:20:00,64.42,64.43,64.29,64.42,199843.0,47.1427,47.15,47.0475,47.1427,199843.0
2018-12-12 11:25:00,64.43,64.47,64.33,64.34,310173.0,47.15,47.1793,47.0768,47.0841,310173.0
2018-12-12 11:30:00,64.35,64.38,64.13,64.18,197553.0,47.0914,47.1134,46.9304,46.967,197553.0
2018-12-12 11:35:00,64.18,64.25,64.14,64.2,160206.0,46.967,47.0183,46.9378,46.9817,160206.0
2018-12-12 11:40:00,64.19,64.27,64.12,64.18,130565.0,46.9743,47.0329,46.9231,46.967,130565.0
2018-12-12 11:45:00,64.19,64.23,64.14,64.2,128823.0,46.9743,47.0036,46.9378,46.9817,128823.0
2018-12-12 11:50:00,64.2,64.33,64.16,64.25,110204.0,46.9817,47.0768,46.9524,47.0183,110204.0
2018-12-12 11:55:00,64.26,64.27,64.11,64.24,147292.0,47.0256,47.0329,46.9158,47.0109,147292.0
2018-12-12 12:00:00,64.24,64.31,64.19,64.27,169949.0,47.0109,47.0622,46.9743,47.0329,169949.0
2018-12-12 12:05:00,64.26,64.27,64.13,64.22,109124.0,47.0256,47.0329,46.9304,46.9963,109124.0
2018-12-12 12:10:00,64.22,64.25,64.06,64.12,118622.0,46.9963,47.0183,46.8792,46.9231,118622.0
2018-12-12 12:15:00,64.12,64.16,64.04,64.04,192410.0,46.9231,46.9524,46.8646,46.8646,192410.0
2018-12-12 12:20:00,64.05,64.08,63.94,64.03,150760.0,46.8719,46.8938,46.7914,46.8573,150760.0
2018-12-12 12:25:00,64.02,64.14,64.0,64.14,93451.0,46.8499,46.9378,46.8353,46.9378,93451.0
2018-12-12 12:30:00,64.15,64.23,64.09,64.18,109007.0,46.9451,47.0036,46.9012,46.967,109007.0
2018-12-12 12:35:00,64.19,64.19,64.01,64.03,76285.0,46.9743,46.9743,46.8426,46.8573,76285.0
2018-12-12 12:40:00,64.03,64.18,64.02,64.15,101865.0,46.8573,46.967,46.8499,46.9451,101865.0
2018-12-12 12:45:00,64.15,64.21,64.1,64.17,70123.0,46.9451,46.989,46.9085,46.9597,70123.0
2018-12-12 12:50:00,64.17,64.33,64.16,64.29,128283.0,46.9597,47.0768,46.9524,47.0475,128283.0
2018-12-12 12:55:00,64.29,64.4,64.29,64.37,131345.0,47.0475,47.128,47.0475,47.1061,131345.0
2018-12-12 13:00:00,64.38,64.4,64.3,64.38,70000.0,47.1134,47.128,47.0548,47.1134,70000.0
2018-12-12 13:05:00,64.38,64.39,64.34,64.35,61748.0,47.1134,47.1207,47.0841,47.0914,61748.0
2018-12-12 13:10:00,64.36,64.44,64.35,64.41,67096.0,47.0988,47.1573,47.0914,47.1353,67096.0
2018-12-12 13:15:00,64.42,64.43,64.31,64.32,55324.0,47.1427,47.15,47.0622,47.0695,55324.0
2018-12-12 13:20:00,64.32,64.4,64.29,64.36,73286.0,47.0695,47.128,47.0475,47.0988,73286.0
2018-12-12 13:25:00,64.37,64.44,64.35,64.4,59106.0,47.1061,47.1573,47.0914,47.128,59106.0
2018-12-12 13:30:00,64.4,64.45,64.36,64.41,270492.0,47.128,47.1646,47.0988,47.1353,270492.0
2018-12-12 13:35:00,64.4,64.42,64.32,64.37,108113.0,47.128,47.1427,47.0695,47.1061,108113.0
2018-12-12 13:40:00,64.35,64.37,64.25,64.25,56607.0,47.0914,47.1061,47.0183,47.0183,56607.0
2018-12-12 13:45:00,64.26,64.28,64.24,64.28,89330.0,47.0256,47.0402,47.0109,47.0402,89330.0
2018-12-12 13:50:00,64.27,64.28,64.19,64.19,73970.0,47.0329,47.0402,46.9743,46.9743,73970.0
2018-12-12 13:55:00,64.19,64.2,64.06,64.14,256750.0,46.9743,46.9817,46.8792,46.9378,256750.0
2018-12-12 14:00:00,64.14,64.14,64.03,64.05,115998.0,46.9378,46.9378,46.8573,46.8719,115998.0
2018-12-12 14:05:00,64.06,64.1,63.97,64.0,139906.0,46.8792,46.9085,46.8134,46.8353,139906.0
2018-12-12 14:10:00,64.0,64.01,63.88,63.95,104573.0,46.8353,46.8426,46.7475,46.7987,104573.0
2018-12-12 14:15:00,63.94,64.01,63.92,64.0,111705.0,46.7914,46.8426,46.7768,46.8353,111705.0
2018-12-12 14:20:00,64.0,64.03,63.94,64.0,138462.0,46.8353,46.8573,46.7914,46.8353,138462.0
2018-12-12 14:25:00,64.0,64.02,63.66,63.72,355008.0,46.8353,46.8499,46.5865,46.6304,355008.0
2018-12-12 14:30:00,63.72,63.78,63.59,63.72,644654.0,46.6304,46.6743,46.5353,46.6304,644654.0
2018-12-12 14:35:00,63.73,63.74,63.61,63.71,422890.0,46.6377,46.645,46.5499,46.6231,422890.0
2018-12-12 14:40:00,63.71,63.74,63.56,63.66,220951.0,46.6231,46.645,46.5133,46.5865,220951.0
2018-12-12 14:45:00,63.66,63.73,63.55,63.55,118346.0,46.5865,46.6377,46.506,46.506,118346.0
2018-12-12 14:50:00,63.55,63.64,63.49,63.6,289437.0,46.506,46.5719,46.4621,46.5426,289437.0
2018-12-12 14:55:00,63.59,63.77,63.56,63.73,120766.0,46.5353,46.667,46.5133,46.6377,120766.0
2018-12-12 15:00:00,63.73,63.78,63.59,63.6,334817.0,46.6377,46.6743,46.5353,46.5426,334817.0
2018-12-12 15:05:00,63.6,63.78,63.6,63.75,275831.0,46.5426,46.6743,46.5426,46.6524,275831.0
2018-12-12 15:10:00,63.75,63.84,63.74,63.74,123741.0,46.6524,46.7182,46.645,46.645,123741.0
2018-12-12 15:15:00,63.73,63.74,63.54,63.58,213044.0,46.6377,46.645,46.4987,46.5279,213044.0
2018-12-12 15:20:00,63.58,63.62,63.53,63.6,187608.0,46.5279,46.5572,46.4914,46.5426,187608.0
2018-12-12 15:25:00,63.6,63.7,63.52,63.54,285814.0,46.5426,46.6158,46.484,46.4987,285814.0
2018-12-12 15:30:00,63.54,63.64,63.52,63.55,291196.0,46.4987,46.5719,46.484,46.506,291196.0
2018-12-12 15:35:00,63.56,63.75,63.52,63.72,267999.0,46.5133,46.6524,46.484,46.6304,267999.0
2018-12-12 15:40:00,63.72,63.75,63.6,63.62,319223.0,46.6304,46.6524,46.5426,46.5572,319223.0
2018-12-12 15:45:00,63.62,63.62,63.52,63.54,415954.0,46.5572,46.5572,46.484,46.4987,415954.0
2018-12-12 15:50:00,63.53,63.55,63.47,63.5,472162.0,46.4914,46.506,46.4475,46.4694,472162.0
2018-12-12 15:55:00,63.5,63.5,63.3,63.33,731920.0,46.4694,46.4694,46.323,46.345,731920.0
2018-12-13 09:30:00,63.19,63.34,62.97,63.07,307875.0,46.2425,46.3523,46.0815,46.1547,307875.0
2018-12-13 09:35:00,63.07,63.49,63.05,63.3,530761.0,46.1547,46.4621,46.1401,46.323,530761.0
2018-12-13 09:40:00,63.31,63.33,62.97,62.97,323567.0,46.3304,46.345,46.0815,46.0815,323567.0
2018-12-13 09:45:00,62.98,63.15,62.98,63.09,232069.0,46.0889,46.2133,46.0889,46.1694,232069.0
2018-12-13 09:50:00,63.09,63.09,62.91,62.97,242101.0,46.1694,46.1694,46.0376,46.0815,242101.0
2018-12-13 09:55:00,62.97,63.13,62.96,63.0,245824.0,46.0815,46.1986,46.0742,46.1035,245824.0
2018-12-13 10:00:00,63.0,63.42,62.99,63.42,275054.0,46.1035,46.4109,46.0962,46.4109,275054.0
2018-12-13 10:05:00,63.43,63.48,63.32,63.39,249491.0,46.4182,46.4548,46.3377,46.3889,249491.0
2018-12-13 10:10:00,63.39,63.72,63.39,63.57,313499.0,46.3889,46.6304,46.3889,46.5206,313499.0
2018-12-13 10:15:00,63.57,63.71,63.5,63.54,148308.0,46.5206,46.6231,46.4694,46.4987,148308.0
2018-12-13 10:20:00,63.54,63.65,63.47,63.6,134237.0,46.4987,46.5792,46.4475,46.5426,134237.0
2018-12-13 10:25:00,63.6,63.67,63.45,63.5,174504.0,46.5426,46.5938,46.4328,46.4694,174504.0
2018-12-13 10:30:00,63.51,63.54,63.41,63.52,139128.0,46.4767,46.4987,46.4035,46.484,139128.0
2018-12-13 10:35:00,63.52,63.76,63.52,63.54,142555.0,46.484,46.6597,46.484,46.4987,142555.0
2018-12-13 10:40:00,63.53,63.58,63.41,63.51,272750.0,46.4914,46.5279,46.4035,46.4767,272750.0
2018-12-13 10:45:00,63.51,63.59,63.33,63.49,150466.0,46.4767,46.5353,46.345,46.4621,150466.0
2018-12-13 10:50:00,63.49,63.49,63.28,63.42,239734.0,46.4621,46.4621,46.3084,46.4109,239734.0
2018-12-13 10:55:00,63.42,63.6,63.42,63.56,153076.0,46.4109,46.5426,46.4109,46.5133,153076.0
2018-12-13 11:00:00,63.57,63.59,63.39,63.45,127060.0,46.5206,46.5353,46.3889,46.4328,127060.0
2018-12-13 11:05:00,63.44,63.64,63.44,63.54,139955.0,46.4255,46.5719,46.4255,46.4987,139955.0
2018-12-13 11:10:00,63.54,63.56,63.41,63.47,106632.0,46.4987,46.5133,46.4035,46.4475,106632.0
2018-12-13 11:15:00,63.47,63.57,63.33,63.42,122253.0,46.4475,46.5206,46.345,46.4109,122253.0
2018-12-13 11:20:00,63.44,63.5,63.38,63.41,122434.0,46.4255,46.4694,46.3816,46.4035,122434.0
2018-12-13 11:25:00,63.42,63.64,63.41,63.58,100791.0,46.4109,46.5719,46.4035,46.5279,100791.0
2018-12-13 11:30:00,63.58,63.69,63.51,63.64,145212.0,46.5279,46.6084,46.4767,46.5719,145212.0
2018-12-13 11:35:00,63.63,63.67,63.54,63.62,84665.0,46.5645,46.5938,46.4987,46.5572,84665.0
2018-12-13 11:40:00,63.61,63.94,63.51,63.92,219905.0,46.5499,46.7914,46.4767,46.7768,219905.0
2018-12-13 11:45:00,63.92,63.92,63.77,63.77,78276.0,46.7768,46.7768,46.667,46.667,78276.0
2018-12-13 11:50:00,63.77,63.8,63.66,63.74,105126.0,46.667,46.6889,46.5865,46.645,105126.0
2018-12-13 11:55:00,63.74,63.82,63.66,63.66,176842.0,46.645,46.7036,46.5865,46.5865,176842.0
2018-12-13 12:00:00,63.65,63.66,63.46,63.55,269810.0,46.5792,46.5865,46.4401,46.506,269810.0
2018-12-13 12:05:00,63.54,63.65,63.52,63.58,119775.0,46.4987,46.5792,46.484,46.5279,119775.0
2018-12-13 12:10:00,63.58,63.84,63.44,63.75,941262.0,46.5279,46.7182,46.4255,46.6524,941262.0
2018-12-13 12:15:00,63.75,63.78,63.56,63.6,482686.0,46.6524,46.6743,46.5133,46.5426,482686.0
2018-12-13 12:20:00,63.62,63.65,63.54,63.55,148559.0,46.5572,46.5792,46.4987,46.506,148559.0
2018-12-13 12:25:00,63.54,63.57,63.44,63.5,90239.0,46.4987,46.5206,46.4255,46.4694,90239.0
2018-12-13 12:30:00,63.48,63.57,63.45,63.53,119373.0,46.4548,46.5206,46.4328,46.4914,119373.0
2018-12-13 12:35:00,63.53,63.71,63.53,63.67,82226.0,46.4914,46.6231,46.4914,46.5938,82226.0
2018-12-13 12:40:00,63.67,63.7,63.58,63.58,71767.0,46.5938,46.6158,46.5279,46.5279,71767.0
2018-12-13 12:45:00,63.58,63.64,63.55,63.59,56498.0,46.5279,46.5719,46.506,46.5353,56498.0
2018-12-13 12:50:00,63.59,63.63,63.45,63.48,117925.0,46.5353,46.5645,46.4328,46.4548,117925.0
2018-12-13 12:55:00,63.46,63.51,63.44,63.49,59100.0,46.4401,46.4767,46.4255,46.4621,59100.0
2018-12-13 13:00:00,63.48,63.51,63.32,63.35,128844.0,46.4548,46.4767,46.3377,46.3596,128844.0
2018-12-13 13:05:00,63.34,63.4,63.27,63.37,114440.0,46.3523,46.3962,46.3011,46.3743,114440.0
2018-12-13 13:10:00,63.37,63.39,63.28,63.36,79308.0,46.3743,46.3889,46.3084,46.367,79308.0
2018-12-13 13:15:00,63.36,63.45,63.32,63.35,126735.0,46.367,46.4328,46.3377,46.3596,126735.0
2018-12-13 13:20:00,63.35,63.42,63.35,63.37,35517.0,46.3596,46.4109,46.3596,46.3743,35517.0
2018-12-13 13:25:00,63.38,63.38,63.2,63.29,144850.0,46.3816,46.3816,46.2499,46.3157,144850.0
2018-12-13 13:30:00,63.3,63.42,63.3,63.35,83071.0,46.323,46.4109,46.323,46.3596,83071.0
2018-12-13 13:35:00,63.35,63.49,63.34,63.45,169311.0,46.3596,46.4621,46.3523,46.4328,169311.0
2018-12-13 13:40:00,63.45,63.49,63.36,63.37,104568.0,46.4328,46.4621,46.367,46.3743,104568.0
2018-12-13 13:45:00,63.36,63.38,63.29,63.29,41179.0,46.367,46.3816,46.3157,46.3157,41179.0
2018-12-13 13:50:00,63.29,63.32,63.16,63.19,117372.0,46.3157,46.3377,46.2206,46.2425,117372.0
2018-12-13 13:55:00,63.19,63.22,63.12,63.17,79107.0,46.2425,46.2645,46.1913,46.2279,79107.0
2018-12-13 14:00:00,63.18,63.25,63.14,63.15,103502.0,46.2352,46.2865,46.206,46.2133,103502.0
2018-12-13 14:05:00,63.15,63.17,63.04,63.08,156551.0,46.2133,46.2279,46.1328,46.162,156551.0
2018-12-13 14:10:00,63.08,63.13,63.03,63.03,73655.0,46.162,46.1986,46.1255,46.1255,73655.0
2018-12-13 14:15:00,63.03,63.1,63.02,63.03,94969.0,46.1255,46.1767,46.1181,46.1255,94969.0
2018-12-13 14:20:00,63.04,63.14,63.04,63.07,81592.0,46.1328,46.206,46.1328,46.1547,81592.0
2018-12-13 14:25:00,63.06,63.26,63.05,63.25,249646.0,46.1474,46.2938,46.1401,46.2865,249646.0
2018-12-13 14:30:00,63.24,63.26,63.15,63.15,187753.0,46.2791,46.2938,46.2133,46.2133,187753.0
2018-12-13 14:35:00,63.15,63.15,63.02,63.06,101183.0,46.2133,46.2133,46.1181,46.1474,101183.0
2018-12-13 14:40:00,63.07,63.18,63.06,63.12,60138.0,46.1547,46.2352,46.1474,46.1913,60138.0
2018-12-13 14:45:00,63.11,63.16,63.06,63.06,83288.0,46.184,46.2206,46.1474,46.1474,83288.0
2018-12-13 14:50:00,63.07,63.22,63.06,63.15,128832.0,46.1547,46.2645,46.1474,46.2133,128832.0
2018-12-13 14:55:00,63.16,63.25,63.13,63.16,137763.0,46.2206,46.2865,46.1986,46.2206,137763.0
2018-12-13 15:00:00,63.17,63.21,63.13,63.21,142322.0,46.2279,46.2572,46.1986,46.2572,142322.0
2018-12-13 15:05:00,63.21,63.23,63.1,63.1,138810.0,46.2572,46.2718,46.1767,46.1767,138810.0
2018-12-13 15:10:00,63.1,63.27,63.09,63.25,176467.0,46.1767,46.3011,46.1694,46.2865,176467.0
2018-12-13 15:15:00,63.25,63.34,63.25,63.3,153947.0,46.2865,46.3523,46.2865,46.323,153947.0
2018-12-13 15:20:00,63.3,63.39,63.25,63.38,253206.0,46.323,46.3889,46.2865,46.3816,253206.0
2018-12-13 15:25:00,63.37,63.44,63.35,63.42,229433.0,46.3743,46.4255,46.3596,46.4109,229433.0
2018-12-13 15:30:00,63.42,63.57,63.37,63.5,252394.0,46.4109,46.5206,46.3743,46.4694,252394.0
2018-12-13 15:35:00,63.5,63.51,63.38,63.45,187953.0,46.4694,46.4767,46.3816,46.4328,187953.0
2018-12-13 15:40:00,63.44,63.6,63.44,63.57,342054.0,46.4255,46.5426,46.4255,46.5206,342054.0
2018-12-13 15:45:00,63.58,63.64,63.48,63.55,354096.0,46.5279,46.5719,46.4548,46.506,354096.0
2018-12-13 15:50:00,63.55,63.57,63.48,63.52,287253.0,46.506,46.5206,46.4548,46.484,287253.0
2018-12-13 15:55:00,63.52,63.61,63.51,63.55,651599.0,46.484,46.5499,46.4767,46.506,651599.0
2018-12-14 09:30:00,63.15,63.19,62.98,63.0,304642.0,46.2133,46.2425,46.0889,46.1035,304642.0
2018-12-14 09:35:00,63.0,63.24,62.99,63.24,130861.0,46.1035,46.2791,46.0962,46.2791,130861.0
2018-12-14 09:40:00,63.26,63.33,63.15,63.23,199287.0,46.2938,46.345,46.2133,46.2718,199287.0
2018-12-14 09:45:00,63.24,63.28,63.12,63.22,141590.0,46.2791,46.3084,46.1913,46.2645,141590.0
2018-12-14 09:50:00,63.23,63.29,63.13,63.26,207654.0,46.2718,46.3157,46.1986,46.2938,207654.0
2018-12-14 09:55:00,63.26,63.38,63.26,63.31,163613.0,46.2938,46.3816,46.2938,46.3304,163613.0
2018-12-14 10:00:00,63.31,63.41,63.26,63.41,108160.0,46.3304,46.4035,46.2938,46.4035,108160.0
2018-12-14 10:05:00,63.41,63.41,63.27,63.32,110492.0,46.4035,46.4035,46.3011,46.3377,110492.0
2018-12-14 10:10:00,63.32,63.34,63.1,63.13,142919.0,46.3377,46.3523,46.1767,46.1986,142919.0
2018-12-14 10:15:00,63.13,63.26,63.09,63.15,138535.0,46.1986,46.2938,46.1694,46.2133,138535.0
2018-12-14 10:20:00,63.15,63.24,63.12,63.22,241922.0,46.2133,46.2791,46.1913,46.2645,241922.0
2018-12-14 10:25:00,63.22,63.24,63.05,63.08,163547.0,46.2645,46.2791,46.1401,46.162,163547.0
2018-12-14 10:30:00,63.08,63.08,62.95,62.97,162449.0,46.162,46.162,46.0669,46.0815,162449.0
2018-12-14 10:35:00,62.96,63.13,62.95,63.11,107818.0,46.0742,46.1986,46.0669,46.184,107818.0
2018-12-14 10:40:00,63.1,63.11,62.91,62.91,185790.0,46.1767,46.184,46.0376,46.0376,185790.0
2018-12-14 10:45:00,62.91,63.1,62.86,63.1,126403.0,46.0376,46.1767,46.0011,46.1767,126403.0
2018-12-14 10:50:00,63.09,63.16,63.07,63.1,80685.0,46.1694,46.2206,46.1547,46.1767,80685.0
2018-12-14 10:55:00,63.1,63.11,62.91,62.92,178067.0,46.1767,46.184,46.0376,46.045,178067.0
2018-12-14 11:00:00,62.91,63.05,62.89,63.05,130737.0,46.0376,46.1401,46.023,46.1401,130737.0
2018-12-14 11:05:00,63.04,63.09,63.0,63.01,48288.0,46.1328,46.1694,46.1035,46.1108,48288.0
2018-12-14 11:10:00,63.02,63.06,62.95,63.0,127702.0,46.1181,46.1474,46.0669,46.1035,127702.0
2018-12-14 11:15:00,63.0,63.05,62.97,63.01,73570.0,46.1035,46.1401,46.0815,46.1108,73570.0
2018-12-14 11:20:00,63.01,63.02,62.8,62.82,149794.0,46.1108,46.1181,45.9571,45.9718,149794.0
2018-12-14 11:25:00,62.81,62.84,62.72,62.76,220015.0,45.9645,45.9864,45.8986,45.9279,220015.0
2018-12-14 11:30:00,62.77,62.9,62.77,62.83,80255.0,45.9352,46.0303,45.9352,45.9791,80255.0
2018-12-14 11:35:00,62.84,62.87,62.73,62.78,172803.0,45.9864,46.0084,45.9059,45.9425,172803.0
2018-12-14 11:40:00,62.78,62.83,62.66,62.66,100214.0,45.9425,45.9791,45.8547,45.8547,100214.0
2018-12-14 11:45:00,62.67,62.67,62.53,62.54,168887.0,45.862,45.862,45.7596,45.7669,168887.0
2018-12-14 11:50:00,62.54,62.56,62.44,62.53,209473.0,45.7669,45.7815,45.6937,45.7596,209473.0
2018-12-14 11:55:00,62.54,62.62,62.39,62.44,186815.0,45.7669,45.8254,45.6571,45.6937,186815.0
2018-12-14 12:00:00,62.44,62.52,62.39,62.4,179199.0,45.6937,45.7522,45.6571,45.6644,179199.0
2018-12-14 12:05:00,62.39,62.46,62.35,62.37,117248.0,45.6571,45.7083,45.6278,45.6425,117248.0
2018-12-14 12:10:00,62.36,62.41,62.29,62.32,204491.0,45.6352,45.6717,45.5839,45.6059,204491.0
2018-12-14 12:15:00,62.31,62.48,62.3,62.41,213484.0,45.5986,45.723,45.5912,45.6717,213484.0
2018-12-14 12:20:00,62.42,62.5,62.4,62.44,230292.0,45.6791,45.7376,45.6644,45.6937,230292.0
2018-12-14 12:25:00,62.43,62.52,62.39,62.5,119356.0,45.6864,45.7522,45.6571,45.7376,119356.0
2018-12-14 12:30:00,62.5,62.58,62.48,62.48,133258.0,45.7376,45.7961,45.723,45.723,133258.0
2018-12-14 12:35:00,62.48,62.52,62.4,62.41,82366.0,45.723,45.7522,45.6644,45.6717,82366.0
2018-12-14 12:40:00,62.41,62.42,62.38,62.39,66591.0,45.6717,45.6791,45.6498,45.6571,66591.0
2018-12-14 12:45:00,62.39,62.4,62.33,62.37,68662.0,45.6571,45.6644,45.6132,45.6425,68662.0
2018-12-14 12:50:00,62.38,62.38,62.28,62.32,105307.0,45.6498,45.6498,45.5766,45.6059,105307.0
2018-12-14 12:55:00,62.32,62.37,62.31,62.31,61906.0,45.6059,45.6425,45.5986,45.5986,61906.0
2018-12-14 13:00:00,62.3,62.34,62.25,62.27,93275.0,45.5912,45.6205,45.5547,45.5693,93275.0
2018-12-14 13:05:00,62.27,62.43,62.25,62.43,184961.0,45.5693,45.6864,45.5547,45.6864,184961.0
2018-12-14 13:10:00,62.43,62.46,62.38,62.38,97271.0,45.6864,45.7083,45.6498,45.6498,97271.0
2018-12-14 13:15:00,62.39,62.4,62.3,62.31,54672.0,45.6571,45.6644,45.5912,45.5986,54672.0
2018-12-14 13:20:00,62.31,62.34,62.25,62.26,66727.0,45.5986,45.6205,45.5547,45.562,66727.0
2018-12-14 13:25:00,62.26,62.32,62.24,62.24,68931.0,45.562,45.6059,45.5473,45.5473,68931.0
2018-12-14 13:30:00,62.23,62.27,62.15,62.16,118324.0,45.54,45.5693,45.4815,45.4888,118324.0
2018-12-14 13:35:00,62.16,62.3,62.15,62.21,221548.0,45.4888,45.5912,45.4815,45.5254,221548.0
2018-12-14 13:40:00,62.2,62.27,62.17,62.18,145070.0,45.5181,45.5693,45.4961,45.5034,145070.0
2018-12-14 13:45:00,62.18,62.23,62.12,62.15,290118.0,45.5034,45.54,45.4595,45.4815,290118.0
2018-12-14 13:50:00,62.15,62.22,62.13,62.13,144777.0,45.4815,45.5327,45.4668,45.4668,144777.0
2018-12-14 13:55:00,62.12,62.14,62.04,62.04,199648.0,45.4595,45.4742,45.401,45.401,199648.0
2018-12-14 14:00:00,62.05,62.08,61.95,62.0,315799.0,45.4083,45.4302,45.3351,45.3717,315799.0
2018-12-14 14:05:00,62.0,62.11,62.0,62.08,112231.0,45.3717,45.4522,45.3717,45.4302,112231.0
2018-12-14 14:10:00,62.08,62.1,62.0,62.1,148559.0,45.4302,45.4449,45.3717,45.4449,148559.0
2018-12-14 14:15:00,62.09,62.17,62.06,62.08,172543.0,45.4376,45.4961,45.4156,45.4302,172543.0
2018-12-14 14:20:00,62.08,62.21,62.07,62.16,193426.0,45.4302,45.5254,45.4229,45.4888,193426.0
2018-12-14 14:25:00,62.16,62.17,61.96,62.11,280930.0,45.4888,45.4961,45.3424,45.4522,280930.0
2018-12-14 14:30:00,62.11,62.12,61.93,61.97,533366.0,45.4522,45.4595,45.3205,45.3497,533366.0
2018-12-14 14:35:00,61.97,62.0,61.91,61.93,239729.0,45.3497,45.3717,45.3058,45.3205,239729.0
2018-12-14 14:40:00,61.92,62.01,61.86,61.86,183122.0,45.3132,45.379,45.2692,45.2692,183122.0
2018-12-14 14:45:00,61.87,61.91,61.81,61.86,338948.0,45.2766,45.3058,45.2327,45.2692,338948.0
2018-12-14 14:50:00,61.86,61.92,61.79,61.81,238180.0,45.2692,45.3132,45.218,45.2327,238180.0
2018-12-14 14:55:00,61.82,62.04,61.79,62.02,190324.0,45.24,45.401,45.218,45.3863,190324.0
2018-12-14 15:00:00,62.03,62.14,62.01,62.02,351618.0,45.3937,45.4742,45.379,45.3863,351618.0
2018-12-14 15:05:00,62.02,62.09,61.98,62.01,167921.0,45.3863,45.4376,45.3571,45.379,167921.0
2018-12-14 15:10:00,62.02,62.2,61.99,62.08,431737.0,45.3863,45.5181,45.3644,45.4302,431737.0
2018-12-14 15:15:00,62.08,62.12,62.0,62.04,133765.0,45.4302,45.4595,45.3717,45.401,133765.0
2018-12-14 15:20:00,62.04,62.04,61.94,61.96,286898.0,45.401,45.401,45.3278,45.3424,286898.0
2018-12-14 15:25:00,61.96,62.04,61.94,61.97,199374.0,45.3424,45.401,45.3278,45.3497,199374.0
2018-12-14 15:30:00,61.96,61.99,61.87,61.88,410498.0,45.3424,45.3644,45.2766,45.2839,410498.0
2018-12-14 15:35:00,61.88,61.89,61.84,61.86,165913.0,45.2839,45.2912,45.2546,45.2692,165913.0
2018-12-14 15:40:00,61.85,61.9,61.82,61.83,385462.0,45.2619,45.2985,45.24,45.2473,385462.0
2018-12-14 15:45:00,61.82,61.97,61.8,61.96,798164.0,45.24,45.3497,45.2253,45.3424,798164.0
2018-12-14 15:50:00,61.97,62.04,61.93,62.04,430192.0,45.3497,45.401,45.3205,45.401,430192.0
2018-12-14 15:55:00,62.04,62.15,62.01,62.1,2473921.0,45.401,45.4815,45.379,45.4449,2473921.0
2018-12-17 09:30:00,61.93,61.95,61.51,61.61,570245.0,45.3205,45.3351,45.0131,45.0863,570245.0
2018-12-17 09:35:00,61.63,61.76,61.6,61.67,189059.0,45.1009,45.1961,45.079,45.1302,189059.0
2018-12-17 09:40:00,61.67,61.9,61.53,61.57,294451.0,45.1302,45.2985,45.0278,45.057,294451.0
2018-12-17 09:45:00,61.57,61.79,61.52,61.73,559757.0,45.057,45.218,45.0204,45.1741,559757.0
2018-12-17 09:50:00,61.73,61.8,61.68,61.76,202326.0,45.1741,45.2253,45.1375,45.1961,202326.0
2018-12-17 09:55:00,61.77,61.97,61.77,61.95,181908.0,45.2034,45.3497,45.2034,45.3351,181908.0
2018-12-17 10:00:00,61.96,61.97,61.79,61.85,157369.0,45.3424,45.3497,45.218,45.2619,157369.0
2018-12-17 10:05:00,61.85,61.85,61.55,61.58,180826.0,45.2619,45.2619,45.0424,45.0643,180826.0
2018-12-17 10:10:00,61.57,61.82,61.56,61.79,185733.0,45.057,45.24,45.0497,45.218,185733.0
2018-12-17 10:15:00,61.79,61.89,61.66,61.69,164394.0,45.218,45.2912,45.1229,45.1448,164394.0
2018-12-17 10:20:00,61.68,61.75,61.64,61.64,164361.0,45.1375,45.1888,45.1083,45.1083,164361.0
2018-12-17 10:25:00,61.64,61.84,61.64,61.77,97445.0,45.1083,45.2546,45.1083,45.2034,97445.0
2018-12-17 10:30:00,61.77,61.85,61.7,61.74,140218.0,45.2034,45.2619,45.1522,45.1814,140218.0
2018-12-17 10:35:00,61.73,61.88,61.68,61.88,128153.0,45.1741,45.2839,45.1375,45.2839,128153.0
2018-12-17 10:40:00,61.88,62.1,61.86,62.03,180962.0,45.2839,45.4449,45.2692,45.3937,180962.0
2018-12-17 10:45:00,62.03,62.04,61.93,62.01,98861.0,45.3937,45.401,45.3205,45.379,98861.0
2018-12-17 10:50:00,61.99,62.07,61.92,62.07,140496.0,45.3644,45.4229,45.3132,45.4229,140496.0
2018-12-17 10:55:00,62.07,62.27,62.05,62.2,161016.0,45.4229,45.5693,45.4083,45.5181,161016.0
2018-12-17 11:00:00,62.21,62.28,62.1,62.14,177363.0,45.5254,45.5766,45.4449,45.4742,177363.0
2018-12-17 11:05:00,62.13,62.4,62.13,62.36,147708.0,45.4668,45.6644,45.4668,45.6352,147708.0
2018-12-17 11:10:00,62.36,62.42,62.33,62.34,138913.0,45.6352,45.6791,45.6132,45.6205,138913.0
2018-12-17 11:15:00,62.35,62.45,62.26,62.28,112869.0,45.6278,45.701,45.562,45.5766,112869.0
2018-12-17 11:20:00,62.28,62.38,62.27,62.33,99913.0,45.5766,45.6498,45.5693,45.6132,99913.0
2018-12-17 11:25:00,62.33,62.33,62.17,62.22,138469.0,45.6132,45.6132,45.4961,45.5327,138469.0
2018-12-17 11:30:00,62.22,62.25,62.12,62.16,168095.0,45.5327,45.5547,45.4595,45.4888,168095.0
2018-12-17 11:35:00,62.15,62.23,62.06,62.22,168379.0,45.4815,45.54,45.4156,45.5327,168379.0
2018-12-17 11:40:00,62.22,62.27,62.08,62.11,122007.0,45.5327,45.5693,45.4302,45.4522,122007.0
2018-12-17 11:45:00,62.11,62.25,62.06,62.24,227251.0,45.4522,45.5547,45.4156,45.5473,227251.0
2018-12-17 11:50:00,62.25,62.31,62.18,62.21,120231.0,45.5547,45.5986,45.5034,45.5254,120231.0
2018-12-17 11:55:00,62.21,62.31,62.15,62.27,96568.0,45.5254,45.5986,45.4815,45.5693,96568.0
2018-12-17 12:00:00,62.28,62.37,62.24,62.33,121938.0,45.5766,45.6425,45.5473,45.6132,121938.0
2018-12-17 12:05:00,62.32,62.37,62.26,62.27,110441.0,45.6059,45.6425,45.562,45.5693,110441.0
2018-12-17 12:10:00,62.27,62.28,62.0,62.02,199468.0,45.5693,45.5766,45.3717,45.3863,199468.0
2018-12-17 12:15:00,62.01,62.1,62.0,62.03,113909.0,45.379,45.4449,45.3717,45.3937,113909.0
2018-12-17 12:20:00,62.04,62.05,61.91,61.94,141981.0,45.401,45.4083,45.3058,45.3278,141981.0
2018-12-17 12:25:00,61.94,62.0,61.9,61.92,120995.0,45.3278,45.3717,45.2985,45.3132,120995.0
2018-12-17 12:30:00,61.92,61.92,61.78,61.79,301249.0,45.3132,45.3132,45.2107,45.218,301249.0
2018-12-17 12:35:00,61.78,61.81,61.71,61.75,185424.0,45.2107,45.2327,45.1595,45.1888,185424.0
2018-12-17 12:40:00,61.75,61.78,61.64,61.78,184728.0,45.1888,45.2107,45.1083,45.2107,184728.0
2018-12-17 12:45:00,61.78,61.86,61.75,61.85,152093.0,45.2107,45.2692,45.1888,45.2619,152093.0
2018-12-17 12:50:00,61.84,61.92,61.68,61.71,144618.0,45.2546,45.3132,45.1375,45.1595,144618.0
2018-12-17 12:55:00,61.7,61.76,61.62,61.62,191342.0,45.1522,45.1961,45.0936,45.0936,191342.0
2018-12-17 13:00:00,61.62,61.64,61.52,61.52,136401.0,45.0936,45.1083,45.0204,45.0204,136401.0
2018-12-17 13:05:00,61.52,61.65,61.51,61.54,177769.0,45.0204,45.1156,45.0131,45.0351,177769.0
2018-12-17 13:10:00,61.53,61.63,61.53,61.63,116158.0,45.0278,45.1009,45.0278,45.1009,116158.0
2018-12-17 13:15:00,61.62,61.62,61.54,61.55,91898.0,45.0936,45.0936,45.0351,45.0424,91898.0
2018-12-17 13:20:00,61.54,61.63,61.4,61.59,276769.0,45.0351,45.1009,44.9326,45.0717,276769.0
2018-12-17 13:25:00,61.6,61.63,61.51,61.51,108842.0,45.079,45.1009,45.0131,45.0131,108842.0
2018-12-17 13:30:00,61.51,61.6,61.35,61.35,177896.0,45.0131,45.079,44.896,44.896,177896.0
2018-12-17 13:35:00,61.35,61.46,61.32,61.46,275845.0,44.896,44.9765,44.8741,44.9765,275845.0
2018-12-17 13:40:00,61.47,61.59,61.44,61.5,183881.0,44.9838,45.0717,44.9619,45.0058,183881.0
2018-12-17 13:45:00,61.5,61.5,61.38,61.43,142301.0,45.0058,45.0058,44.918,44.9546,142301.0
2018-12-17 13:50:00,61.44,61.5,61.35,61.47,151386.0,44.9619,45.0058,44.896,44.9838,151386.0
2018-12-17 13:55:00,61.47,61.55,61.42,61.42,160914.0,44.9838,45.0424,44.9473,44.9473,160914.0
2018-12-17 14:00:00,61.41,61.46,61.27,61.3,205588.0,44.9399,44.9765,44.8375,44.8594,205588.0
2018-12-17 14:05:00,61.3,61.46,61.28,61.39,148921.0,44.8594,44.9765,44.8448,44.9253,148921.0
2018-12-17 14:10:00,61.38,61.42,61.33,61.4,144078.0,44.918,44.9473,44.8814,44.9326,144078.0
2018-12-17 14:15:00,61.39,61.42,61.29,61.33,172444.0,44.9253,44.9473,44.8521,44.8814,172444.0
2018-12-17 14:20:00,61.33,61.5,61.31,61.41,195243.0,44.8814,45.0058,44.8668,44.9399,195243.0
2018-12-17 14:25:00,61.42,61.45,61.29,61.33,222038.0,44.9473,44.9692,44.8521,44.8814,222038.0
2018-12-17 14:30:00,61.33,61.4,61.27,61.35,94744.0,44.8814,44.9326,44.8375,44.896,94744.0
2018-12-17 14:35:00,61.35,61.36,61.14,61.15,341366.0,44.896,44.9033,44.7424,44.7497,341366.0
2018-12-17 14:40:00,61.16,61.31,61.13,61.16,367185.0,44.757,44.8668,44.735,44.757,367185.0
2018-12-17 14:45:00,61.16,61.25,61.15,61.2,283867.0,44.757,44.8229,44.7497,44.7863,283867.0
2018-12-17 14:50:00,61.2,61.23,61.02,61.04,157396.0,44.7863,44.8082,44.6545,44.6692,157396.0
2018-12-17 14:55:00,61.04,61.14,61.03,61.13,148706.0,44.6692,44.7424,44.6619,44.735,148706.0
2018-12-17 15:00:00,61.12,61.23,61.07,61.13,253154.0,44.7277,44.8082,44.6911,44.735,253154.0
2018-12-17 15:05:00,61.13,61.23,60.99,61.0,330052.0,44.735,44.8082,44.6326,44.6399,330052.0
2018-12-17 15:10:00,61.0,61.25,60.99,61.11,390932.0,44.6399,44.8229,44.6326,44.7204,390932.0
2018-12-17 15:15:00,61.11,61.18,61.01,61.09,374908.0,44.7204,44.7716,44.6472,44.7058,374908.0
2018-12-17 15:20:00,61.07,61.08,60.87,60.9,367555.0,44.6911,44.6984,44.5448,44.5667,367555.0
2018-12-17 15:25:00,60.9,60.91,60.78,60.88,432888.0,44.5667,44.574,44.4789,44.5521,432888.0
2018-12-17 15:30:00,60.89,60.9,60.73,60.8,503922.0,44.5594,44.5667,44.4423,44.4935,503922.0
2018-12-17 15:35:00,60.8,60.86,60.71,60.76,367751.0,44.4935,44.5374,44.4277,44.4643,367751.0
2018-12-17 15:40:00,60.76,60.76,60.67,60.67,670128.0,44.4643,44.4643,44.3984,44.3984,670128.0
2018-12-17 15:45:00,60.67,60.78,60.52,60.62,929007.0,44.3984,44.4789,44.2886,44.3618,929007.0
2018-12-17 15:50:00,60.62,60.82,60.61,60.82,897335.0,44.3618,44.5082,44.3545,44.5082,897335.0
2018-12-17 15:55:00,60.81,60.98,60.78,60.93,1252939.0,44.5009,44.6253,44.4789,44.5887,1252939.0
2018-12-18 09:30:00,60.88,61.07,60.83,61.0,327532.0,44.5521,44.6911,44.5155,44.6399,327532.0
2018-12-18 09:35:00,61.0,61.03,60.76,60.89,218691.0,44.6399,44.6619,44.4643,44.5594,218691.0
2018-12-18 09:40:00,60.9,60.91,60.75,60.8,210751.0,44.5667,44.574,44.4569,44.4935,210751.0
2018-12-18 09:45:00,60.8,60.98,60.79,60.87,246854.0,44.4935,44.6253,44.4862,44.5448,246854.0
2018-12-18 09:50:00,60.86,60.95,60.76,60.92,152311.0,44.5374,44.6033,44.4643,44.5814,152311.0
2018-12-18 09:55:00,60.92,60.95,60.75,60.75,117448.0,44.5814,44.6033,44.4569,44.4569,117448.0
2018-12-18 10:00:00,60.76,60.78,60.69,60.74,210276.0,44.4643,44.4789,44.413,44.4496,210276.0
2018-12-18 10:05:00,60.74,60.89,60.69,60.79,135312.0,44.4496,44.5594,44.413,44.4862,135312.0
2018-12-18 10:10:00,60.79,60.83,60.71,60.74,177416.0,44.4862,44.5155,44.4277,44.4496,177416.0
2018-12-18 10:15:00,60.75,60.83,60.69,60.8,131580.0,44.4569,44.5155,44.413,44.4935,131580.0
2018-12-18 10:20:00,60.81,60.92,60.75,60.92,389180.0,44.5009,44.5814,44.4569,44.5814,389180.0
2018-12-18 10:25:00,60.91,60.99,60.84,60.98,300085.0,44.574,44.6326,44.5228,44.6253,300085.0
2018-12-18 10:30:00,60.98,61.02,60.93,60.96,362294.0,44.6253,44.6545,44.5887,44.6106,362294.0
2018-12-18 10:35:00,60.96,60.96,60.7,60.72,247071.0,44.6106,44.6106,44.4204,44.435,247071.0
2018-12-18 10:40:00,60.72,60.77,60.6,60.67,293399.0,44.435,44.4716,44.3472,44.3984,293399.0
2018-12-18 10:45:00,60.67,60.68,60.47,60.54,240497.0,44.3984,44.4057,44.252,44.3033,240497.0
2018-12-18 10:50:00,60.53,60.54,60.42,60.45,272532.0,44.296,44.3033,44.2155,44.2374,272532.0
2018-12-18 10:55:00,60.45,60.53,60.39,60.41,259525.0,44.2374,44.296,44.1935,44.2081,259525.0
2018-12-18 11:00:00,60.42,60.52,60.36,60.36,217780.0,44.2155,44.2886,44.1715,44.1715,217780.0
2018-12-18 11:05:00,60.37,60.55,60.35,60.52,173622.0,44.1789,44.3106,44.1642,44.2886,173622.0
2018-12-18 11:10:00,60.53,60.57,60.49,60.55,197553.0,44.296,44.3252,44.2667,44.3106,197553.0
2018-12-18 11:15:00,60.56,60.57,60.37,60.45,327796.0,44.3179,44.3252,44.1789,44.2374,327796.0
2018-12-18 11:20:00,60.46,60.46,60.19,60.21,435170.0,44.2447,44.2447,44.0471,44.0618,435170.0
2018-12-18 11:25:00,60.2,60.24,60.13,60.21,264834.0,44.0545,44.0837,44.0032,44.0618,264834.0
2018-12-18 11:30:00,60.22,60.3,60.14,60.3,239209.0,44.0691,44.1276,44.0106,44.1276,239209.0
2018-12-18 11:35:00,60.29,60.4,60.29,60.37,188364.0,44.1203,44.2008,44.1203,44.1789,188364.0
2018-12-18 11:40:00,60.37,60.37,60.17,60.19,229973.0,44.1789,44.1789,44.0325,44.0471,229973.0
2018-12-18 11:45:00,60.19,60.36,60.17,60.34,163312.0,44.0471,44.1715,44.0325,44.1569,163312.0
2018-12-18 11:50:00,60.34,60.37,60.2,60.23,156447.0,44.1569,44.1789,44.0545,44.0764,156447.0
2018-12-18 11:55:00,60.23,60.27,60.12,60.16,233375.0,44.0764,44.1057,43.9959,44.0252,233375.0
2018-12-18 12:00:00,60.15,60.22,60.1,60.17,119143.0,44.0179,44.0691,43.9813,44.0325,119143.0
2018-12-18 12:05:00,60.17,60.42,60.16,60.42,194655.0,44.0325,44.2155,44.0252,44.2155,194655.0
2018-12-18 12:10:00,60.42,60.46,60.35,60.39,151843.0,44.2155,44.2447,44.1642,44.1935,151843.0
2018-12-18 12:15:00,60.39,60.51,60.39,60.47,134683.0,44.1935,44.2813,44.1935,44.252,134683.0
2018-12-18 12:20:00,60.48,60.52,60.41,60.45,144454.0,44.2594,44.2886,44.2081,44.2374,144454.0
2018-12-18 12:25:00,60.46,60.5,60.41,60.46,80650.0,44.2447,44.274,44.2081,44.2447,80650.0
2018-12-18 12:30:00,60.46,60.52,60.4,60.44,90523.0,44.2447,44.2886,44.2008,44.2301,90523.0
2018-12-18 12:35:00,60.44,60.49,60.4,60.45,54357.0,44.2301,44.2667,44.2008,44.2374,54357.0
2018-12-18 12:40:00,60.45,60.45,60.38,60.39,89024.0,44.2374,44.2374,44.1862,44.1935,89024.0
2018-12-18 12:45:00,60.39,60.43,60.31,60.38,93795.0,44.1935,44.2228,44.135,44.1862,93795.0
2018-12-18 12:50:00,60.37,60.39,60.32,60.39,64572.0,44.1789,44.1935,44.1423,44.1935,64572.0
2018-12-18 12:55:00,60.39,60.4,60.27,60.28,67138.0,44.1935,44.2008,44.1057,44.113,67138.0
2018-12-18 13:00:00,60.28,60.31,60.24,60.26,62107.0,44.113,44.135,44.0837,44.0984,62107.0
2018-12-18 13:05:00,60.26,60.28,60.23,60.26,75531.0,44.0984,44.113,44.0764,44.0984,75531.0
2018-12-18 13:10:00,60.27,60.35,60.25,60.32,327183.0,44.1057,44.1642,44.091,44.1423,327183.0
2018-12-18 13:15:00,60.32,60.32,60.25,60.25,106440.0,44.1423,44.1423,44.091,44.091,106440.0
2018-12-18 13:20:00,60.25,60.27,60.2,60.24,87090.0,44.091,44.1057,44.0545,44.0837,87090.0
2018-12-18 13:25:00,60.24,60.27,60.17,60.24,131068.0,44.0837,44.1057,44.0325,44.0837,131068.0
2018-12-18 13:30:00,60.24,60.25,60.17,60.23,93823.0,44.0837,44.091,44.0325,44.0764,93823.0
2018-12-18 13:35:00,60.24,60.25,60.17,60.18,108634.0,44.0837,44.091,44.0325,44.0398,108634.0
2018-12-18 13:40:00,60.18,60.19,60.08,60.09,760375.0,44.0398,44.0471,43.9666,43.974,760375.0
2018-12-18 13:45:00,60.08,60.12,60.06,60.09,262674.0,43.9666,43.9959,43.952,43.974,262674.0
2018-12-18 13:50:00,60.09,60.1,59.89,59.95,609842.0,43.974,43.9813,43.8276,43.8715,609842.0
2018-12-18 13:55:00,59.94,59.95,59.86,59.9,310859.0,43.8642,43.8715,43.8056,43.8349,310859.0
2018-12-18 14:00:00,59.91,60.02,59.9,59.99,504016.0,43.8422,43.9227,43.8349,43.9008,504016.0
2018-12-18 14:05:00,59.98,60.01,59.92,59.98,394139.0,43.8935,43.9154,43.8496,43.8935,394139.0
2018-12-18 14:10:00,59.97,60.03,59.88,59.89,345129.0,43.8861,43.9301,43.8203,43.8276,345129.0
2018-12-18 14:15:00,59.89,59.92,59.73,59.81,252626.0,43.8276,43.8496,43.7105,43.7691,252626.0
2018-12-18 14:20:00,59.81,59.83,59.68,59.69,332508.0,43.7691,43.7837,43.6739,43.6812,332508.0
2018-12-18 14:25:00,59.68,59.75,59.65,59.7,612834.0,43.6739,43.7251,43.652,43.6886,612834.0
2018-12-18 14:30:00,59.7,59.78,59.58,59.59,315572.0,43.6886,43.7471,43.6007,43.6081,315572.0
2018-12-18 14:35:00,59.59,59.71,59.54,59.68,324856.0,43.6081,43.6959,43.5715,43.6739,324856.0
2018-12-18 14:40:00,59.67,59.68,59.33,59.35,576174.0,43.6666,43.6739,43.4178,43.4324,576174.0
2018-12-18 14:45:00,59.34,59.52,59.33,59.52,263968.0,43.4251,43.5568,43.4178,43.5568,263968.0
2018-12-18 14:50:00,59.51,59.54,59.41,59.47,166898.0,43.5495,43.5715,43.4763,43.5202,166898.0
2018-12-18 14:55:00,59.46,59.46,59.23,59.23,312615.0,43.5129,43.5129,43.3446,43.3446,312615.0
2018-12-18 15:00:00,59.23,59.38,59.19,59.32,604104.0,43.3446,43.4544,43.3153,43.4105,604104.0
2018-12-18 15:05:00,59.33,59.37,59.21,59.31,255730.0,43.4178,43.4471,43.33,43.4032,255730.0
2018-12-18 15:10:00,59.31,59.56,59.27,59.46,1548172.0,43.4032,43.5861,43.3739,43.5129,1548172.0
2018-12-18 15:15:00,59.47,59.53,59.38,59.51,826345.0,43.5202,43.5642,43.4544,43.5495,826345.0
2018-12-18 15:20:00,59.5,59.53,59.36,59.44,260666.0,43.5422,43.5642,43.4397,43.4983,260666.0
2018-12-18 15:25:00,59.44,59.46,59.36,59.43,415771.0,43.4983,43.5129,43.4397,43.491,415771.0
2018-12-18 15:30:00,59.44,59.58,59.43,59.52,345049.0,43.4983,43.6007,43.491,43.5568,345049.0
2018-12-18 15:35:00,59.52,59.61,59.48,59.5,1063474.0,43.5568,43.6227,43.5276,43.5422,1063474.0
2018-12-18 15:40:00,59.5,59.66,59.48,59.63,509691.0,43.5422,43.6593,43.5276,43.6373,509691.0
2018-12-18 15:45:00,59.63,59.93,59.61,59.89,1006312.0,43.6373,43.8569,43.6227,43.8276,1006312.0
2018-12-18 15:50:00,59.89,59.91,59.77,59.83,527881.0,43.8276,43.8422,43.7398,43.7837,527881.0
2018-12-18 15:55:00,59.83,59.86,59.51,59.53,1231146.0,43.7837,43.8056,43.5495,43.5642,1231146.0
2018-12-19 09:30:00,59.83,60.09,59.83,59.94,426793.0,43.7837,43.974,43.7837,43.8642,426793.0
2018-12-19 09:35:00,59.94,60.04,59.81,59.84,194941.0,43.8642,43.9374,43.7691,43.791,194941.0
2018-12-19 09:40:00,59.85,59.96,59.83,59.88,188457.0,43.7983,43.8788,43.7837,43.8203,188457.0
2018-12-19 09:45:00,59.89,59.97,59.78,59.97,242000.0,43.8276,43.8861,43.7471,43.8861,242000.0
2018-12-19 09:50:00,59.98,60.04,59.9,60.03,305968.0,43.8935,43.9374,43.8349,43.9301,305968.0
2018-12-19 09:55:00,60.04,60.25,60.04,60.06,627327.0,43.9374,44.091,43.9374,43.952,627327.0
2018-12-19 10:00:00,60.06,60.28,60.06,60.25,169058.0,43.952,44.113,43.952,44.091,169058.0
2018-12-19 10:05:00,60.25,60.33,60.21,60.29,128768.0,44.091,44.1496,44.0618,44.1203,128768.0
2018-12-19 10:10:00,60.29,60.38,60.26,60.35,507791.0,44.1203,44.1862,44.0984,44.1642,507791.0
2018-12-19 10:15:00,60.34,60.35,60.26,60.35,361062.0,44.1569,44.1642,44.0984,44.1642,361062.0
2018-12-19 10:20:00,60.35,60.37,60.28,60.34,460858.0,44.1642,44.1789,44.113,44.1569,460858.0
2018-12-19 10:25:00,60.34,60.44,60.31,60.42,385985.0,44.1569,44.2301,44.135,44.2155,385985.0
2018-12-19 10:30:00,60.43,60.62,60.37,60.41,526676.0,44.2228,44.3618,44.1789,44.2081,526676.0
2018-12-19 10:35:00,60.42,60.57,60.4,60.55,391575.0,44.2155,44.3252,44.2008,44.3106,391575.0
2018-12-19 10:40:00,60.55,60.62,60.42,60.43,192859.0,44.3106,44.3618,44.2155,44.2228,192859.0
2018-12-19 10:45:00,60.44,60.46,60.34,60.35,162744.0,44.2301,44.2447,44.1569,44.1642,162744.0
2018-12-19 10:50:00,60.36,60.5,60.34,60.47,347805.0,44.1715,44.274,44.1569,44.252,347805.0
2018-12-19 10:55:00,60.47,60.55,60.43,60.5,255000.0,44.252,44.3106,44.2228,44.274,255000.0
2018-12-19 11:00:00,60.5,60.53,60.39,60.4,160898.0,44.274,44.296,44.1935,44.2008,160898.0
2018-12-19 11:05:00,60.42,60.54,60.41,60.46,95790.0,44.2155,44.3033,44.2081,44.2447,95790.0
2018-12-19 11:10:00,60.46,60.62,60.39,60.5,191096.0,44.2447,44.3618,44.1935,44.274,191096.0
2018-12-19 11:15:00,60.5,60.54,60.3,60.35,782338.0,44.274,44.3033,44.1276,44.1642,782338.0
2018-12-19 11:20:00,60.35,60.44,60.33,60.35,758485.0,44.1642,44.2301,44.1496,44.1642,758485.0
2018-12-19 11:25:00,60.36,60.45,60.32,60.33,194282.0,44.1715,44.2374,44.1423,44.1496,194282.0
2018-12-19 11:30:00,60.33,60.33,60.2,60.26,149226.0,44.1496,44.1496,44.0545,44.0984,149226.0
2018-12-19 11:35:00,60.26,60.3,60.23,60.26,99021.0,44.0984,44.1276,44.0764,44.0984,99021.0
2018-12-19 11:40:00,60.27,60.33,60.26,60.3,89000.0,44.1057,44.1496,44.0984,44.1276,89000.0
2018-12-19 11:45:00,60.3,60.31,60.18,60.23,126115.0,44.1276,44.135,44.0398,44.0764,126115.0
2018-12-19 11:50:00,60.23,60.38,60.22,60.38,126872.0,44.0764,44.1862,44.0691,44.1862,126872.0
2018-12-19 11:55:00,60.38,60.46,60.35,60.45,117575.0,44.1862,44.2447,44.1642,44.2374,117575.0
2018-12-19 12:00:00,60.45,60.51,60.42,60.5,291733.0,44.2374,44.2813,44.2155,44.274,291733.0
2018-12-19 12:05:00,60.51,60.61,60.47,60.59,233868.0,44.2813,44.3545,44.252,44.3399,233868.0
2018-12-19 12:10:00,60.58,60.59,60.51,60.53,262061.0,44.3325,44.3399,44.2813,44.296,262061.0
2018-12-19 12:15:00,60.54,60.62,60.51,60.62,220112.0,44.3033,44.3618,44.2813,44.3618,220112.0
2018-12-19 12:20:00,60.61,60.66,60.5,60.66,380837.0,44.3545,44.3911,44.274,44.3911,380837.0
2018-12-19 12:25:00,60.66,60.66,60.6,60.61,421606.0,44.3911,44.3911,44.3472,44.3545,421606.0
2018-12-19 12:30:00,60.62,60.66,60.59,60.61,245009.0,44.3618,44.3911,44.3399,44.3545,245009.0
2018-12-19 12:35:00,60.61,60.66,60.6,60.65,199310.0,44.3545,44.3911,44.3472,44.3838,199310.0
2018-12-19 12:40:00,60.65,60.66,60.56,60.6,365635.0,44.3838,44.3911,44.3179,44.3472,365635.0
2018-12-19 12:45:00,60.6,60.65,60.59,60.64,379957.0,44.3472,44.3838,44.3399,44.3765,379957.0
2018-12-19 12:50:00,60.65,60.66,60.52,60.53,342950.0,44.3838,44.3911,44.2886,44.296,342950.0
2018-12-19 12:55:00,60.53,60.54,60.41,60.44,268770.0,44.296,44.3033,44.2081,44.2301,268770.0
2018-12-19 13:00:00,60.43,60.52,60.42,60.51,316761.0,44.2228,44.2886,44.2155,44.2813,316761.0
2018-12-19 13:05:00,60.51,60.54,60.4,60.4,164260.0,44.2813,44.3033,44.2008,44.2008,164260.0
2018-12-19 13:10:00,60.4,60.45,60.39,60.42,359226.0,44.2008,44.2374,44.1935,44.2155,359226.0
2018-12-19 13:15:00,60.42,60.42,60.35,60.38,430999.0,44.2155,44.2155,44.1642,44.1862,430999.0
2018-12-19 13:20:00,60.39,60.39,60.26,60.29,907586.0,44.1935,44.1935,44.0984,44.1203,907586.0
2018-12-19 13:25:00,60.29,60.33,60.28,60.3,234527.0,44.1203,44.1496,44.113,44.1276,234527.0
2018-12-19 13:30:00,60.31,60.37,60.28,60.34,223349.0,44.135,44.1789,44.113,44.1569,223349.0
2018-12-19 13:35:00,60.35,60.45,60.34,60.38,246565.0,44.1642,44.2374,44.1569,44.1862,246565.0
2018-12-19 13:40:00,60.39,60.51,60.36,60.48,269592.0,44.1935,44.2813,44.1715,44.2594,269592.0
2018-12-19 13:45:00,60.49,60.5,60.43,60.5,198000.0,44.2667,44.274,44.2228,44.274,198000.0
2018-12-19 13:50:00,60.5,60.6,60.49,60.51,324451.0,44.274,44.3472,44.2667,44.2813,324451.0
2018-12-19 13:55:00,60.51,60.76,60.5,60.76,379939.0,44.2813,44.4643,44.274,44.4643,379939.0
2018-12-19 14:00:00,60.82,60.96,59.87,59.92,929438.0,44.5082,44.6106,43.813,43.8496,929438.0
2018-12-19 14:05:00,59.91,60.16,59.85,60.0,722573.0,43.8422,44.0252,43.7983,43.9081,722573.0
2018-12-19 14:10:00,60.01,60.03,59.68,59.89,604149.0,43.9154,43.9301,43.6739,43.8276,604149.0
2018-12-19 14:15:00,59.89,60.22,59.78,60.14,643740.0,43.8276,44.0691,43.7471,44.0106,643740.0
2018-12-19 14:20:00,60.14,60.18,59.84,59.92,1754213.0,44.0106,44.0398,43.791,43.8496,1754213.0
2018-12-19 14:25:00,59.91,60.01,59.77,59.97,1086542.0,43.8422,43.9154,43.7398,43.8861,1086542.0
2018-12-19 14:30:00,59.96,60.09,59.81,59.84,816238.0,43.8788,43.974,43.7691,43.791,816238.0
2018-12-19 14:35:00,59.83,59.96,59.64,59.74,695678.0,43.7837,43.8788,43.6446,43.7178,695678.0
2018-12-19 14:40:00,59.74,59.74,59.22,59.24,886104.0,43.7178,43.7178,43.3373,43.3519,886104.0
2018-12-19 14:45:00,59.23,59.44,59.15,59.42,855538.0,43.3446,43.4983,43.2861,43.4837,855538.0
2018-12-19 14:50:00,59.42,59.44,59.07,59.19,733106.0,43.4837,43.4983,43.2275,43.3153,733106.0
2018-12-19 14:55:00,59.19,59.19,58.71,58.9,799835.0,43.3153,43.3153,42.9641,43.1031,799835.0
2018-12-19 15:00:00,58.89,58.9,58.54,58.63,982149.0,43.0958,43.1031,42.8397,42.9055,982149.0
2018-12-19 15:05:00,58.62,58.69,58.33,58.56,1544212.0,42.8982,42.9494,42.686,42.8543,1544212.0
2018-12-19 15:10:00,58.57,58.91,58.45,58.91,1146872.0,42.8616,43.1104,42.7738,43.1104,1146872.0
2018-12-19 15:15:00,58.9,58.91,58.58,58.72,1114987.0,43.1031,43.1104,42.8689,42.9714,1114987.0
2018-12-19 15:20:00,58.72,59.02,58.55,58.94,1526172.0,42.9714,43.1909,42.847,43.1324,1526172.0
2018-12-19 15:25:00,58.95,58.99,58.62,58.62,1113192.0,43.1397,43.169,42.8982,42.8982,1113192.0
2018-12-19 15:30:00,58.62,58.92,58.57,58.89,839717.0,42.8982,43.1178,42.8616,43.0958,839717.0
2018-12-19 15:35:00,58.89,58.89,58.69,58.78,609434.0,43.0958,43.0958,42.9494,43.0153,609434.0
2018-12-19 15:40:00,58.78,58.78,58.54,58.75,1015772.0,43.0153,43.0153,42.8397,42.9933,1015772.0
2018-12-19 15:45:00,58.74,58.87,58.64,58.84,1264555.0,42.986,43.0812,42.9128,43.0592,1264555.0
2018-12-19 15:50:00,58.84,58.97,58.76,58.89,1027844.0,43.0592,43.1543,43.0007,43.0958,1027844.0
2018-12-19 15:55:00,58.88,59.0,58.78,58.79,2188404.0,43.0885,43.1763,43.0153,43.0226,2188404.0
2018-12-20 09:30:00,58.1,58.47,58.01,58.36,936150.0,42.5177,42.7884,42.4518,42.7079,936150.0
2018-12-20 09:35:00,58.35,58.53,58.28,58.4,467975.0,42.7006,42.8324,42.6494,42.7372,467975.0
2018-12-20 09:40:00,58.39,58.39,58.09,58.23,325107.0,42.7299,42.7299,42.5104,42.6128,325107.0
2018-12-20 09:45:00,58.25,58.4,58.14,58.26,682207.0,42.6274,42.7372,42.5469,42.6348,682207.0
2018-12-20 09:50:00,58.26,58.58,58.26,58.51,518129.0,42.6348,42.8689,42.6348,42.8177,518129.0
2018-12-20 09:55:00,58.51,58.63,58.46,58.54,625331.0,42.8177,42.9055,42.7811,42.8397,625331.0
2018-12-20 10:00:00,58.54,58.67,58.53,58.55,268976.0,42.8397,42.9348,42.8324,42.847,268976.0
2018-12-20 10:05:00,58.55,58.97,58.53,58.93,317755.0,42.847,43.1543,42.8324,43.1251,317755.0
2018-12-20 10:10:00,58.93,58.98,58.83,58.89,169151.0,43.1251,43.1617,43.0519,43.0958,169151.0
2018-12-20 10:15:00,58.89,58.98,58.68,58.68,283419.0,43.0958,43.1617,42.9421,42.9421,283419.0
2018-12-20 10:20:00,58.68,58.84,58.64,58.76,294607.0,42.9421,43.0592,42.9128,43.0007,294607.0
2018-12-20 10:25:00,58.75,58.89,58.75,58.76,193257.0,42.9933,43.0958,42.9933,43.0007,193257.0
2018-12-20 10:30:00,58.76,58.95,58.7,58.7,322025.0,43.0007,43.1397,42.9568,42.9568,322025.0
2018-12-20 10:35:00,58.7,58.87,58.67,58.76,215046.0,42.9568,43.0812,42.9348,43.0007,215046.0
2018-12-20 10:40:00,58.76,58.99,58.71,58.96,204533.0,43.0007,43.169,42.9641,43.147,204533.0
2018-12-20 10:45:00,58.96,58.98,58.73,58.83,351127.0,43.147,43.1617,42.9787,43.0519,351127.0
2018-12-20 10:50:00,58.83,58.88,58.64,58.67,332414.0,43.0519,43.0885,42.9128,42.9348,332414.0
2018-12-20 10:55:00,58.66,58.7,58.55,58.65,332759.0,42.9275,42.9568,42.847,42.9202,332759.0
2018-12-20 11:00:00,58.65,58.68,58.46,58.6,268175.0,42.9202,42.9421,42.7811,42.8836,268175.0
2018-12-20 11:05:00,58.61,58.67,58.45,58.52,235627.0,42.8909,42.9348,42.7738,42.825,235627.0
2018-12-20 11:10:00,58.52,58.57,58.41,58.46,565638.0,42.825,42.8616,42.7445,42.7811,565638.0
2018-12-20 11:15:00,58.45,58.55,58.36,58.38,366212.0,42.7738,42.847,42.7079,42.7226,366212.0
2018-12-20 11:20:00,58.38,58.38,58.21,58.23,501185.0,42.7226,42.7226,42.5982,42.6128,501185.0
2018-12-20 11:25:00,58.23,58.25,58.01,58.14,686916.0,42.6128,42.6274,42.4518,42.5469,686916.0
2018-12-20 11:30:00,58.15,58.22,58.0,58.03,395908.0,42.5543,42.6055,42.4445,42.4664,395908.0
2018-12-20 11:35:00,58.04,58.12,57.98,58.0,274044.0,42.4738,42.5323,42.4299,42.4445,274044.0
2018-12-20 11:40:00,58.0,58.11,57.92,58.07,314752.0,42.4445,42.525,42.386,42.4957,314752.0
2018-12-20 11:45:00,58.08,58.1,57.87,57.9,321447.0,42.503,42.5177,42.3494,42.3713,321447.0
2018-12-20 11:50:00,57.91,57.96,57.58,57.76,677009.0,42.3786,42.4152,42.1371,42.2689,677009.0
2018-12-20 11:55:00,57.76,57.95,57.58,57.65,630764.0,42.2689,42.4079,42.1371,42.1884,630764.0
2018-12-20 12:00:00,57.67,57.77,57.61,57.67,236933.0,42.203,42.2762,42.1591,42.203,236933.0
2018-12-20 12:05:00,57.67,57.86,57.58,57.7,344813.0,42.203,42.342,42.1371,42.225,344813.0
2018-12-20 12:10:00,57.71,57.77,57.55,57.55,180687.0,42.2323,42.2762,42.1152,42.1152,180687.0
2018-12-20 12:15:00,57.55,57.78,57.53,57.77,309521.0,42.1152,42.2835,42.1005,42.2762,309521.0
2018-12-20 12:20:00,57.76,57.98,57.71,57.9,311961.0,42.2689,42.4299,42.2323,42.3713,311961.0
2018-12-20 12:25:00,57.91,58.06,57.89,58.05,204705.0,42.3786,42.4884,42.364,42.4811,204705.0
2018-12-20 12:30:00,58.05,58.07,57.89,57.9,426539.0,42.4811,42.4957,42.364,42.3713,426539.0
2018-12-20 12:35:00,57.89,57.95,57.8,57.88,529525.0,42.364,42.4079,42.2981,42.3567,529525.0
2018-12-20 12:40:00,57.85,57.88,57.74,57.78,257138.0,42.3347,42.3567,42.2542,42.2835,257138.0
2018-12-20 12:45:00,57.78,57.82,57.71,57.73,199494.0,42.2835,42.3128,42.2323,42.2469,199494.0
2018-12-20 12:50:00,57.73,57.77,57.6,57.61,169682.0,42.2469,42.2762,42.1518,42.1591,169682.0
2018-12-20 12:55:00,57.61,57.78,57.57,57.73,441013.0,42.1591,42.2835,42.1298,42.2469,441013.0
2018-12-20 13:00:00,57.73,57.75,57.57,57.6,161854.0,42.2469,42.2615,42.1298,42.1518,161854.0
2018-12-20 13:05:00,57.6,57.69,57.43,57.44,254636.0,42.1518,42.2176,42.0274,42.0347,254636.0
2018-12-20 13:10:00,57.43,57.53,57.41,57.48,189451.0,42.0274,42.1005,42.0127,42.064,189451.0
2018-12-20 13:15:00,57.48,57.58,57.46,57.51,153093.0,42.064,42.1371,42.0493,42.0859,153093.0
2018-12-20 13:20:00,57.51,57.62,57.37,57.46,265524.0,42.0859,42.1664,41.9835,42.0493,265524.0
2018-12-20 13:25:00,57.46,57.57,57.45,57.51,786281.0,42.0493,42.1298,42.042,42.0859,786281.0
2018-12-20 13:30:00,57.51,57.51,57.32,57.4,440100.0,42.0859,42.0859,41.9469,42.0054,440100.0
2018-12-20 13:35:00,57.41,57.48,57.34,57.42,235766.0,42.0127,42.064,41.9615,42.0201,235766.0
2018-12-20 13:40:00,57.42,57.48,57.23,57.48,608083.0,42.0201,42.064,41.881,42.064,608083.0
2018-12-20 13:45:00,57.48,57.52,57.41,57.46,386353.0,42.064,42.0932,42.0127,42.0493,386353.0
2018-12-20 13:50:00,57.46,57.46,57.25,57.26,370547.0,42.0493,42.0493,41.8956,41.903,370547.0
2018-12-20 13:55:00,57.26,57.29,57.18,57.2,338400.0,41.903,41.9249,41.8444,41.8591,338400.0
2018-12-20 14:00:00,57.2,57.25,56.92,57.03,843724.0,41.8591,41.8956,41.6541,41.7346,843724.0
2018-12-20 14:05:00,57.04,57.15,56.97,57.07,374255.0,41.742,41.8225,41.6907,41.7639,374255.0
2018-12-20 14:10:00,57.07,57.07,56.84,57.0,582766.0,41.7639,41.7639,41.5956,41.7127,582766.0
2018-12-20 14:15:00,57.01,57.05,56.89,56.94,448340.0,41.72,41.7493,41.6322,41.6688,448340.0
2018-12-20 14:20:00,56.94,57.25,56.94,57.17,350376.0,41.6688,41.8956,41.6688,41.8371,350376.0
2018-12-20 14:25:00,57.17,57.43,56.87,57.4,470311.0,41.8371,42.0274,41.6176,42.0054,470311.0
2018-12-20 14:30:00,57.4,57.51,57.32,57.45,285352.0,42.0054,42.0859,41.9469,42.042,285352.0
2018-12-20 14:35:00,57.45,57.71,57.43,57.45,335620.0,42.042,42.2323,42.0274,42.042,335620.0
2018-12-20 14:40:00,57.45,57.78,57.42,57.72,945816.0,42.042,42.2835,42.0201,42.2396,945816.0
2018-12-20 14:45:00,57.72,57.94,57.72,57.9,481339.0,42.2396,42.4006,42.2396,42.3713,481339.0
2018-12-20 14:50:00,57.9,57.9,57.67,57.72,276394.0,42.3713,42.3713,42.203,42.2396,276394.0
2018-12-20 14:55:00,57.72,57.73,57.45,57.58,419690.0,42.2396,42.2469,42.042,42.1371,419690.0
2018-12-20 15:00:00,57.58,57.59,57.29,57.31,300100.0,42.1371,42.1445,41.9249,41.9396,300100.0
2018-12-20 15:05:00,57.31,57.43,57.11,57.4,589493.0,41.9396,42.0274,41.7932,42.0054,589493.0
2018-12-20 15:10:00,57.4,57.64,57.37,57.62,408677.0,42.0054,42.181,41.9835,42.1664,408677.0
2018-12-20 15:15:00,57.63,57.63,57.44,57.45,466580.0,42.1737,42.1737,42.0347,42.042,466580.0
2018-12-20 15:20:00,57.44,57.72,57.39,57.67,826795.0,42.0347,42.2396,41.9981,42.203,826795.0
2018-12-20 15:25:00,57.67,57.69,57.38,57.41,489813.0,42.203,42.2176,41.9908,42.0127,489813.0
2018-12-20 15:30:00,57.41,57.58,57.39,57.46,485059.0,42.0127,42.1371,41.9981,42.0493,485059.0
2018-12-20 15:35:00,57.46,57.52,57.35,57.38,493637.0,42.0493,42.0932,41.9688,41.9908,493637.0
2018-12-20 15:40:00,57.38,57.4,57.06,57.08,946337.0,41.9908,42.0054,41.7566,41.7712,946337.0
2018-12-20 15:45:00,57.08,57.16,56.96,57.03,713837.0,41.7712,41.8298,41.6834,41.7346,713837.0
2018-12-20 15:50:00,57.03,57.09,56.85,56.88,910427.0,41.7346,41.7786,41.6029,41.6249,910427.0
2018-12-20 15:55:00,56.87,57.2,56.85,57.17,2469648.0,41.6176,41.8591,41.6029,41.8371,2469648.0
2018-12-21 09:30:00,56.67,56.67,56.36,56.59,1177557.0,41.8629,41.8629,41.6339,41.8038,1177557.0
2018-12-21 09:35:00,56.59,57.0,56.58,56.88,834836.0,41.8038,42.1067,41.7964,42.0181,834836.0
2018-12-21 09:40:00,56.88,57.03,56.81,56.87,919467.0,42.0181,42.1289,41.9663,42.0107,919467.0
2018-12-21 09:45:00,56.87,56.91,56.73,56.74,507584.0,42.0107,42.0402,41.9072,41.9146,507584.0
2018-12-21 09:50:00,56.74,56.77,56.62,56.64,338921.0,41.9146,41.9368,41.826,41.8408,338921.0
2018-12-21 09:55:00,56.65,56.86,56.62,56.77,193622.0,41.8482,42.0033,41.826,41.9368,193622.0
2018-12-21 10:00:00,56.77,56.9,56.65,56.85,306724.0,41.9368,42.0328,41.8482,41.9959,306724.0
2018-12-21 10:05:00,56.85,56.91,56.66,56.78,249574.0,41.9959,42.0402,41.8555,41.9442,249574.0
2018-12-21 10:10:00,56.78,57.39,56.76,57.29,546686.0,41.9442,42.3948,41.9294,42.3209,546686.0
2018-12-21 10:15:00,57.29,57.55,57.24,57.48,577830.0,42.3209,42.513,42.284,42.4613,577830.0
2018-12-21 10:20:00,57.49,57.61,57.46,57.49,818126.0,42.4687,42.5573,42.4465,42.4687,818126.0
2018-12-21 10:25:00,57.49,57.49,57.31,57.41,366143.0,42.4687,42.4687,42.3357,42.4096,366143.0
2018-12-21 10:30:00,57.4,57.55,57.39,57.49,285109.0,42.4022,42.513,42.3948,42.4687,285109.0
2018-12-21 10:35:00,57.48,57.48,57.26,57.28,210755.0,42.4613,42.4613,42.2988,42.3135,210755.0
2018-12-21 10:40:00,57.28,57.28,57.12,57.17,432933.0,42.3135,42.3135,42.1953,42.2323,432933.0
2018-12-21 10:45:00,57.17,57.38,57.17,57.23,229775.0,42.2323,42.3874,42.2323,42.2766,229775.0
2018-12-21 10:50:00,57.22,57.28,57.12,57.24,512600.0,42.2692,42.3135,42.1953,42.284,512600.0
2018-12-21 10:55:00,57.26,57.33,57.18,57.28,239417.0,42.2988,42.3505,42.2397,42.3135,239417.0
2018-12-21 11:00:00,57.29,57.36,57.11,57.16,316548.0,42.3209,42.3726,42.188,42.2249,316548.0
2018-12-21 11:05:00,57.16,57.25,56.77,56.77,489875.0,42.2249,42.2914,41.9368,41.9368,489875.0
2018-12-21 11:10:00,56.77,56.94,56.73,56.77,310152.0,41.9368,42.0624,41.9072,41.9368,310152.0
2018-12-21 11:15:00,56.79,56.98,56.77,56.96,212298.0,41.9516,42.0919,41.9368,42.0772,212298.0
2018-12-21 11:20:00,56.97,57.09,56.95,57.06,290173.0,42.0845,42.1732,42.0698,42.151,290173.0
2018-12-21 11:25:00,57.05,57.22,56.92,57.22,272205.0,42.1436,42.2692,42.0476,42.2692,272205.0
2018-12-21 11:30:00,57.22,57.31,57.15,57.21,332535.0,42.2692,42.3357,42.2175,42.2618,332535.0
2018-12-21 11:35:00,57.19,57.26,57.12,57.12,251568.0,42.2471,42.2988,42.1953,42.1953,251568.0
2018-12-21 11:40:00,57.12,57.21,57.03,57.14,250173.0,42.1953,42.2618,42.1289,42.2101,250173.0
2018-12-21 11:45:00,57.15,57.25,57.01,57.03,552547.0,42.2175,42.2914,42.1141,42.1289,552547.0
2018-12-21 11:50:00,57.03,57.25,57.01,57.12,300048.0,42.1289,42.2914,42.1141,42.1953,300048.0
2018-12-21 11:55:00,57.14,57.2,56.88,56.91,176746.0,42.2101,42.2544,42.0181,42.0402,176746.0
2018-12-21 12:00:00,56.92,56.95,56.8,56.9,360797.0,42.0476,42.0698,41.959,42.0328,360797.0
2018-12-21 12:05:00,56.9,56.92,56.73,56.81,327401.0,42.0328,42.0476,41.9072,41.9663,327401.0
2018-12-21 12:10:00,56.81,56.84,56.63,56.66,359471.0,41.9663,41.9885,41.8334,41.8555,359471.0
2018-12-21 12:15:00,56.65,56.75,56.56,56.64,303993.0,41.8482,41.922,41.7817,41.8408,303993.0
2018-12-21 12:20:00,56.64,56.66,56.54,56.57,194705.0,41.8408,41.8555,41.7669,41.7891,194705.0
2018-12-21 12:25:00,56.58,56.58,56.37,56.4,414925.0,41.7964,41.7964,41.6413,41.6635,414925.0
2018-12-21 12:30:00,56.4,56.6,56.22,56.57,893328.0,41.6635,41.8112,41.5305,41.7891,893328.0
2018-12-21 12:35:00,56.57,56.63,56.49,56.61,286318.0,41.7891,41.8334,41.73,41.8186,286318.0
2018-12-21 12:40:00,56.61,56.62,56.46,56.48,239690.0,41.8186,41.826,41.7078,41.7226,239690.0
2018-12-21 12:45:00,56.49,56.68,56.49,56.56,481557.0,41.73,41.8703,41.73,41.7817,481557.0
2018-12-21 12:50:00,56.56,56.56,56.34,56.34,209041.0,41.7817,41.7817,41.6191,41.6191,209041.0
2018-12-21 12:55:00,56.34,56.41,56.22,56.36,184394.0,41.6191,41.6709,41.5305,41.6339,184394.0
2018-12-21 13:00:00,56.37,56.47,56.31,56.36,170021.0,41.6413,41.7152,41.597,41.6339,170021.0
2018-12-21 13:05:00,56.36,56.36,56.2,56.32,281169.0,41.6339,41.6339,41.5157,41.6044,281169.0
2018-12-21 13:10:00,56.31,56.4,56.18,56.27,251638.0,41.597,41.6635,41.501,41.5674,251638.0
2018-12-21 13:15:00,56.28,56.34,56.12,56.2,1139969.0,41.5748,41.6191,41.4566,41.5157,1139969.0
2018-12-21 13:20:00,56.21,56.43,56.17,56.37,414264.0,41.5231,41.6856,41.4936,41.6413,414264.0
2018-12-21 13:25:00,56.37,56.51,56.35,56.42,298178.0,41.6413,41.7447,41.6265,41.6782,298178.0
2018-12-21 13:30:00,56.42,56.6,56.34,56.58,316143.0,41.6782,41.8112,41.6191,41.7964,316143.0
2018-12-21 13:35:00,56.58,56.61,56.42,56.49,480906.0,41.7964,41.8186,41.6782,41.73,480906.0
2018-12-21 13:40:00,56.49,56.59,56.42,56.57,288347.0,41.73,41.8038,41.6782,41.7891,288347.0
2018-12-21 13:45:00,56.57,56.57,56.4,56.43,240615.0,41.7891,41.7891,41.6635,41.6856,240615.0
2018-12-21 13:50:00,56.43,56.49,56.26,56.35,222881.0,41.6856,41.73,41.5601,41.6265,222881.0
2018-12-21 13:55:00,56.35,56.4,56.27,56.37,240009.0,41.6265,41.6635,41.5674,41.6413,240009.0
2018-12-21 14:00:00,56.37,56.44,56.29,56.35,276571.0,41.6413,41.693,41.5822,41.6265,276571.0
2018-12-21 14:05:00,56.36,56.39,56.3,56.32,149690.0,41.6339,41.6561,41.5896,41.6044,149690.0
2018-12-21 14:10:00,56.32,56.41,56.16,56.22,313321.0,41.6044,41.6709,41.4862,41.5305,313321.0
2018-12-21 14:15:00,56.23,56.39,56.2,56.37,400398.0,41.5379,41.6561,41.5157,41.6413,400398.0
2018-12-21 14:20:00,56.37,56.49,56.34,56.38,172614.0,41.6413,41.73,41.6191,41.6487,172614.0
2018-12-21 14:25:00,56.37,56.39,56.2,56.3,277905.0,41.6413,41.6561,41.5157,41.5896,277905.0
2018-12-21 14:30:00,56.31,56.31,56.16,56.17,151495.0,41.597,41.597,41.4862,41.4936,151495.0
2018-12-21 14:35:00,56.18,56.28,56.17,56.23,186690.0,41.501,41.5748,41.4936,41.5379,186690.0
2018-12-21 14:40:00,56.23,56.26,56.03,56.1,315888.0,41.5379,41.5601,41.3901,41.4419,315888.0
2018-12-21 14:45:00,56.11,56.21,56.08,56.19,338742.0,41.4492,41.5231,41.4271,41.5083,338742.0
2018-12-21 14:50:00,56.19,56.39,56.19,56.22,198962.0,41.5083,41.6561,41.5083,41.5305,198962.0
2018-12-21 14:55:00,56.23,56.26,56.1,56.23,285931.0,41.5379,41.5601,41.4419,41.5379,285931.0
2018-12-21 15:00:00,56.23,56.45,56.23,56.4,406501.0,41.5379,41.7004,41.5379,41.6635,406501.0
2018-12-21 15:05:00,56.39,56.43,56.28,56.43,577964.0,41.6561,41.6856,41.5748,41.6856,577964.0
2018-12-21 15:10:00,56.44,56.45,56.18,56.2,688762.0,41.693,41.7004,41.501,41.5157,688762.0
2018-12-21 15:15:00,56.2,56.24,56.02,56.06,571995.0,41.5157,41.5453,41.3828,41.4123,571995.0
2018-12-21 15:20:00,56.07,56.15,55.96,56.01,442564.0,41.4197,41.4788,41.3384,41.3754,442564.0
2018-12-21 15:25:00,56.01,56.02,55.8,55.82,489320.0,41.3754,41.3828,41.2202,41.235,489320.0
2018-12-21 15:30:00,55.82,56.03,55.77,55.78,644579.0,41.235,41.3901,41.1981,41.2055,644579.0
2018-12-21 15:35:00,55.79,55.8,55.64,55.66,405918.0,41.2129,41.2202,41.102,41.1168,405918.0
2018-12-21 15:40:00,55.65,55.92,55.65,55.9,631019.0,41.1094,41.3089,41.1094,41.2941,631019.0
2018-12-21 15:45:00,55.9,56.08,55.89,55.93,749089.0,41.2941,41.4271,41.2867,41.3163,749089.0
2018-12-21 15:50:00,55.92,56.03,55.81,55.91,906902.0,41.3089,41.3901,41.2276,41.3015,906902.0
2018-12-21 15:55:00,55.91,56.21,55.88,56.07,3752281.0,41.3015,41.5231,41.2793,41.4197,3752281.0
2018-12-24 09:30:00,55.45,55.72,55.35,55.54,765477.0,40.9617,41.1611,40.8878,41.0282,765477.0
2018-12-24 09:35:00,55.53,55.54,55.24,55.5,410054.0,41.0208,41.0282,40.8066,40.9986,410054.0
2018-12-24 09:40:00,55.5,55.55,55.35,55.38,222903.0,40.9986,41.0356,40.8878,40.91,222903.0
2018-12-24 09:45:00,55.38,55.39,55.05,55.1,457232.0,40.91,40.9174,40.6662,40.7031,457232.0
2018-12-24 09:50:00,55.1,55.19,54.85,54.9,313872.0,40.7031,40.7696,40.5185,40.5554,313872.0
2018-12-24 09:55:00,54.91,55.11,54.91,55.1,345611.0,40.5628,40.7105,40.5628,40.7031,345611.0
2018-12-24 10:00:00,55.1,55.17,54.97,54.99,226028.0,40.7031,40.7549,40.6071,40.6219,226028.0
2018-12-24 10:05:00,54.98,55.02,54.73,54.77,476278.0,40.6145,40.644,40.4298,40.4594,476278.0
2018-12-24 10:10:00,54.77,55.25,54.76,55.22,305951.0,40.4594,40.814,40.452,40.7918,305951.0
2018-12-24 10:15:00,55.21,55.25,54.94,55.02,266566.0,40.7844,40.814,40.5849,40.644,266566.0
2018-12-24 10:20:00,55.02,55.1,54.87,55.08,301254.0,40.644,40.7031,40.5332,40.6884,301254.0
2018-12-24 10:25:00,55.08,55.18,55.0,55.02,194798.0,40.6884,40.7622,40.6293,40.644,194798.0
2018-12-24 10:30:00,55.03,55.27,55.03,55.11,265952.0,40.6514,40.8287,40.6514,40.7105,265952.0
2018-12-24 10:35:00,55.1,55.27,55.06,55.27,272749.0,40.7031,40.8287,40.6736,40.8287,272749.0
2018-12-24 10:40:00,55.27,55.54,55.26,55.45,408469.0,40.8287,41.0282,40.8213,40.9617,408469.0
2018-12-24 10:45:00,55.46,55.48,55.22,55.27,325667.0,40.9691,40.9839,40.7918,40.8287,325667.0
2018-12-24 10:50:00,55.26,55.26,55.07,55.13,195176.0,40.8213,40.8213,40.681,40.7253,195176.0
2018-12-24 10:55:00,55.13,55.15,54.97,55.1,170170.0,40.7253,40.7401,40.6071,40.7031,170170.0
2018-12-24 11:00:00,55.12,55.3,54.93,54.94,296323.0,40.7179,40.8509,40.5776,40.5849,296323.0
2018-12-24 11:05:00,54.94,55.01,54.84,54.95,145564.0,40.5849,40.6367,40.5111,40.5923,145564.0
2018-12-24 11:10:00,54.94,54.98,54.81,54.87,247056.0,40.5849,40.6145,40.4889,40.5332,247056.0
2018-12-24 11:15:00,54.87,54.88,54.54,54.56,307068.0,40.5332,40.5406,40.2895,40.3042,307068.0
2018-12-24 11:20:00,54.56,54.62,54.35,54.35,235949.0,40.3042,40.3486,40.1491,40.1491,235949.0
2018-12-24 11:25:00,54.36,54.42,54.23,54.36,283193.0,40.1565,40.2008,40.0605,40.1565,283193.0
2018-12-24 11:30:00,54.36,54.6,54.34,54.54,286007.0,40.1565,40.3338,40.1417,40.2895,286007.0
2018-12-24 11:35:00,54.53,54.56,54.39,54.55,194577.0,40.2821,40.3042,40.1787,40.2969,194577.0
2018-12-24 11:40:00,54.55,54.64,54.4,54.49,296210.0,40.2969,40.3633,40.186,40.2525,296210.0
2018-12-24 11:45:00,54.48,54.49,54.25,54.28,259244.0,40.2451,40.2525,40.0752,40.0974,259244.0
2018-12-24 11:50:00,54.27,54.47,54.24,54.46,158329.0,40.09,40.2378,40.0678,40.2304,158329.0
2018-12-24 11:55:00,54.45,54.51,54.26,54.29,275445.0,40.223,40.2673,40.0826,40.1048,275445.0
2018-12-24 12:00:00,54.3,54.46,54.26,54.43,350236.0,40.1122,40.2304,40.0826,40.2082,350236.0
2018-12-24 12:05:00,54.42,54.42,54.22,54.22,381203.0,40.2008,40.2008,40.0531,40.0531,381203.0
2018-12-24 12:10:00,54.23,54.34,54.15,54.3,243979.0,40.0605,40.1417,40.0014,40.1122,243979.0
2018-12-24 12:15:00,54.29,54.35,54.23,54.26,158031.0,40.1048,40.1491,40.0605,40.0826,158031.0
2018-12-24 12:20:00,54.25,54.33,54.16,54.32,316590.0,40.0752,40.1343,40.0088,40.1269,316590.0
2018-12-24 12:25:00,54.32,54.54,54.31,54.43,318810.0,40.1269,40.2895,40.1196,40.2082,318810.0
2018-12-24 12:30:00,54.44,54.54,54.2,54.32,270018.0,40.2156,40.2895,40.0383,40.1269,270018.0
2018-12-24 12:35:00,54.3,54.33,54.17,54.18,260268.0,40.1122,40.1343,40.0161,40.0235,260268.0
2018-12-24 12:40:00,54.18,54.19,54.03,54.09,389189.0,40.0235,40.0309,39.9127,39.957,389189.0
2018-12-24 12:45:00,54.09,54.09,53.98,54.02,410861.0,39.957,39.957,39.8758,39.9053,410861.0
2018-12-24 12:50:00,54.02,54.03,53.9,53.97,530868.0,39.9053,39.9127,39.8167,39.8684,530868.0
2018-12-24 12:55:00,53.96,53.96,53.79,53.84,1240547.0,39.861,39.861,39.7354,39.7724,1240547.0
2018-12-26 09:30:00,54.36,54.55,54.18,54.28,1071655.0,40.1565,40.2969,40.0235,40.0974,1071655.0
2018-12-26 09:35:00,54.28,54.38,54.11,54.3,680503.0,40.0974,40.1713,39.9718,40.1122,680503.0
2018-12-26 09:40:00,54.3,54.31,54.03,54.09,513790.0,40.1122,40.1196,39.9127,39.957,513790.0
2018-12-26 09:45:00,54.09,54.09,53.85,53.93,397676.0,39.957,39.957,39.7798,39.8388,397676.0
2018-12-26 09:50:00,53.93,53.97,53.75,53.75,339988.0,39.8388,39.8684,39.7059,39.7059,339988.0
2018-12-26 09:55:00,53.76,53.79,53.62,53.63,404883.0,39.7133,39.7354,39.6098,39.6172,404883.0
2018-12-26 10:00:00,53.62,53.65,53.43,53.47,274166.0,39.6098,39.632,39.4695,39.499,274166.0
2018-12-26 10:05:00,53.46,53.78,53.39,53.78,334157.0,39.4917,39.728,39.4399,39.728,334157.0
2018-12-26 10:10:00,53.78,53.8,53.42,53.43,393876.0,39.728,39.7428,39.4621,39.4695,393876.0
2018-12-26 10:15:00,53.43,53.57,53.36,53.41,255661.0,39.4695,39.5729,39.4178,39.4547,255661.0
2018-12-26 10:20:00,53.4,53.78,53.39,53.75,286577.0,39.4473,39.728,39.4399,39.7059,286577.0
2018-12-26 10:25:00,53.74,53.82,53.67,53.68,280514.0,39.6985,39.7576,39.6468,39.6542,280514.0
2018-12-26 10:30:00,53.68,53.86,53.65,53.82,563634.0,39.6542,39.7871,39.632,39.7576,563634.0
2018-12-26 10:35:00,53.83,53.85,53.69,53.72,454646.0,39.765,39.7798,39.6616,39.6837,454646.0
2018-12-26 10:40:00,53.71,53.86,53.69,53.77,311012.0,39.6763,39.7871,39.6616,39.7207,311012.0
2018-12-26 10:45:00,53.78,53.92,53.77,53.87,234317.0,39.728,39.8315,39.7207,39.7945,234317.0
2018-12-26 10:50:00,53.88,54.06,53.73,53.75,625368.0,39.8019,39.9349,39.6911,39.7059,625368.0
2018-12-26 10:55:00,53.75,53.97,53.74,53.88,280341.0,39.7059,39.8684,39.6985,39.8019,280341.0
2018-12-26 11:00:00,53.87,54.13,53.83,54.11,356335.0,39.7945,39.9866,39.765,39.9718,356335.0
2018-12-26 11:05:00,54.1,54.2,54.03,54.17,302814.0,39.9644,40.0383,39.9127,40.0161,302814.0
2018-12-26 11:10:00,54.17,54.33,54.16,54.3,245686.0,40.0161,40.1343,40.0088,40.1122,245686.0
2018-12-26 11:15:00,54.3,54.5,54.27,54.45,401991.0,40.1122,40.2599,40.09,40.223,401991.0
2018-12-26 11:20:00,54.46,54.52,54.39,54.42,247516.0,40.2304,40.2747,40.1787,40.2008,247516.0
2018-12-26 11:25:00,54.43,54.62,54.42,54.59,367287.0,40.2082,40.3486,40.2008,40.3264,367287.0
2018-12-26 11:30:00,54.59,54.71,54.58,54.6,245791.0,40.3264,40.415,40.319,40.3338,245791.0
2018-12-26 11:35:00,54.6,54.79,54.57,54.78,299240.0,40.3338,40.4741,40.3116,40.4668,299240.0
2018-12-26 11:40:00,54.78,54.82,54.68,54.8,344298.0,40.4668,40.4963,40.3929,40.4815,344298.0
2018-12-26 11:45:00,54.79,54.86,54.71,54.84,295905.0,40.4741,40.5259,40.415,40.5111,295905.0
2018-12-26 11:50:00,54.84,54.87,54.7,54.8,286419.0,40.5111,40.5332,40.4077,40.4815,286419.0
2018-12-26 11:55:00,54.8,55.04,54.8,55.04,548195.0,40.4815,40.6588,40.4815,40.6588,548195.0
2018-12-26 12:00:00,55.05,55.14,55.0,55.11,458417.0,40.6662,40.7327,40.6293,40.7105,458417.0
2018-12-26 12:05:00,55.12,55.4,55.12,55.38,421814.0,40.7179,40.9248,40.7179,40.91,421814.0
2018-12-26 12:10:00,55.37,55.61,55.33,55.54,309440.0,40.9026,41.0799,40.873,41.0282,309440.0
2018-12-26 12:15:00,55.54,55.56,55.23,55.29,240097.0,41.0282,41.043,40.7992,40.8435,240097.0
2018-12-26 12:20:00,55.29,55.4,55.26,55.38,366120.0,40.8435,40.9248,40.8213,40.91,366120.0
2018-12-26 12:25:00,55.37,55.48,55.29,55.3,246761.0,40.9026,40.9839,40.8435,40.8509,246761.0
2018-12-26 12:30:00,55.31,55.45,55.26,55.42,351764.0,40.8583,40.9617,40.8213,40.9395,351764.0
2018-12-26 12:35:00,55.43,55.55,55.36,55.43,339164.0,40.9469,41.0356,40.8952,40.9469,339164.0
2018-12-26 12:40:00,55.43,55.57,55.43,55.55,191462.0,40.9469,41.0503,40.9469,41.0356,191462.0
2018-12-26 12:45:00,55.55,55.7,55.44,55.51,276539.0,41.0356,41.1464,40.9543,41.006,276539.0
2018-12-26 12:50:00,55.52,55.67,55.52,55.62,254199.0,41.0134,41.1242,41.0134,41.0873,254199.0
2018-12-26 12:55:00,55.62,55.77,55.62,55.67,157619.0,41.0873,41.1981,41.0873,41.1242,157619.0
2018-12-26 13:00:00,55.68,55.74,55.61,55.63,362609.0,41.1316,41.1759,41.0799,41.0947,362609.0
2018-12-26 13:05:00,55.62,55.62,55.49,55.56,167805.0,41.0873,41.0873,40.9912,41.043,167805.0
2018-12-26 13:10:00,55.55,55.6,55.36,55.41,229987.0,41.0356,41.0725,40.8952,40.9321,229987.0
2018-12-26 13:15:00,55.41,55.42,55.28,55.31,178880.0,40.9321,40.9395,40.8361,40.8583,178880.0
2018-12-26 13:20:00,55.3,55.47,55.29,55.37,166582.0,40.8509,40.9765,40.8435,40.9026,166582.0
2018-12-26 13:25:00,55.37,55.38,55.27,55.34,150419.0,40.9026,40.91,40.8287,40.8804,150419.0
2018-12-26 13:30:00,55.34,55.44,55.34,55.37,169113.0,40.8804,40.9543,40.8804,40.9026,169113.0
2018-12-26 13:35:00,55.36,55.45,55.31,55.44,144480.0,40.8952,40.9617,40.8583,40.9543,144480.0
2018-12-26 13:40:00,55.44,55.5,55.41,55.46,132030.0,40.9543,40.9986,40.9321,40.9691,132030.0
2018-12-26 13:45:00,55.47,55.72,55.47,55.68,162248.0,40.9765,41.1611,40.9765,41.1316,162248.0
2018-12-26 13:50:00,55.69,55.82,55.68,55.8,168400.0,41.139,41.235,41.1316,41.2202,168400.0
2018-12-26 13:55:00,55.81,55.9,55.79,55.89,174729.0,41.2276,41.2941,41.2129,41.2867,174729.0
2018-12-26 14:00:00,55.9,55.95,55.83,55.93,166857.0,41.2941,41.3311,41.2424,41.3163,166857.0
2018-12-26 14:05:00,55.92,55.93,55.78,55.81,191135.0,41.3089,41.3163,41.2055,41.2276,191135.0
2018-12-26 14:10:00,55.82,55.96,55.82,55.86,139945.0,41.235,41.3384,41.235,41.2646,139945.0
2018-12-26 14:15:00,55.86,55.91,55.67,55.71,434473.0,41.2646,41.3015,41.1242,41.1538,434473.0
2018-12-26 14:20:00,55.72,55.89,55.65,55.89,258737.0,41.1611,41.2867,41.1094,41.2867,258737.0
2018-12-26 14:25:00,55.88,55.89,55.65,55.76,239169.0,41.2793,41.2867,41.1094,41.1907,239169.0
2018-12-26 14:30:00,55.76,55.9,55.76,55.86,204642.0,41.1907,41.2941,41.1907,41.2646,204642.0
2018-12-26 14:35:00,55.85,55.88,55.8,55.85,361018.0,41.2572,41.2793,41.2202,41.2572,361018.0
2018-12-26 14:40:00,55.86,55.89,55.69,55.83,420159.0,41.2646,41.2867,41.139,41.2424,420159.0
2018-12-26 14:45:00,55.83,55.86,55.73,55.73,231496.0,41.2424,41.2646,41.1685,41.1685,231496.0
2018-12-26 14:50:00,55.74,55.87,55.74,55.87,332870.0,41.1759,41.272,41.1759,41.272,332870.0
2018-12-26 14:55:00,55.88,56.11,55.83,56.1,342145.0,41.2793,41.4492,41.2424,41.4419,342145.0
2018-12-26 15:00:00,56.11,56.16,56.02,56.13,492707.0,41.4492,41.4862,41.3828,41.464,492707.0
2018-12-26 15:05:00,56.13,56.23,56.1,56.11,249848.0,41.464,41.5379,41.4419,41.4492,249848.0
2018-12-26 15:10:00,56.1,56.19,56.06,56.18,180806.0,41.4419,41.5083,41.4123,41.501,180806.0
2018-12-26 15:15:00,56.19,56.22,56.08,56.09,232928.0,41.5083,41.5305,41.4271,41.4345,232928.0
2018-12-26 15:20:00,56.09,56.34,56.08,56.31,322714.0,41.4345,41.6191,41.4271,41.597,322714.0
2018-12-26 15:25:00,56.3,56.39,56.26,56.36,210122.0,41.5896,41.6561,41.5601,41.6339,210122.0
2018-12-26 15:30:00,56.35,56.52,56.31,56.47,326262.0,41.6265,41.7521,41.597,41.7152,326262.0
2018-12-26 15:35:00,56.46,56.73,56.45,56.71,437337.0,41.7078,41.9072,41.7004,41.8925,437337.0
2018-12-26 15:40:00,56.71,56.88,56.63,56.86,472975.0,41.8925,42.0181,41.8334,42.0033,472975.0
2018-12-26 15:45:00,56.86,56.96,56.66,56.78,550483.0,42.0033,42.0772,41.8555,41.9442,550483.0
2018-12-26 15:50:00,56.77,57.05,56.75,57.05,567794.0,41.9368,42.1436,41.922,42.1436,567794.0
2018-12-26 15:55:00,57.05,57.2,57.01,57.2,1523589.0,42.1436,42.2544,42.1141,42.2544,1523589.0
2018-12-27 09:30:00,56.04,56.34,56.0,56.33,617977.0,41.3975,41.6191,41.368,41.6118,617977.0
2018-12-27 09:35:00,56.33,56.46,56.19,56.26,406111.0,41.6118,41.7078,41.5083,41.5601,406111.0
2018-12-27 09:40:00,56.27,56.37,56.1,56.11,353458.0,41.5674,41.6413,41.4419,41.4492,353458.0
2018-12-27 09:45:00,56.11,56.17,55.84,55.88,402151.0,41.4492,41.4936,41.2498,41.2793,402151.0
2018-12-27 09:50:00,55.88,55.96,55.75,55.89,263120.0,41.2793,41.3384,41.1833,41.2867,263120.0
2018-12-27 09:55:00,55.89,56.2,55.84,56.1,213620.0,41.2867,41.5157,41.2498,41.4419,213620.0
2018-12-27 10:00:00,56.1,56.28,56.06,56.19,504180.0,41.4419,41.5748,41.4123,41.5083,504180.0
2018-12-27 10:05:00,56.18,56.24,55.7,55.73,275412.0,41.501,41.5453,41.1464,41.1685,275412.0
2018-12-27 10:10:00,55.72,55.78,55.57,55.71,226499.0,41.1611,41.2055,41.0503,41.1538,226499.0
2018-12-27 10:15:00,55.72,55.9,55.67,55.69,278776.0,41.1611,41.2941,41.1242,41.139,278776.0
2018-12-27 10:20:00,55.68,55.86,55.6,55.67,289201.0,41.1316,41.2646,41.0725,41.1242,289201.0
2018-12-27 10:25:00,55.67,55.81,55.66,55.67,263694.0,41.1242,41.2276,41.1168,41.1242,263694.0
2018-12-27 10:30:00,55.67,55.88,55.55,55.86,344160.0,41.1242,41.2793,41.0356,41.2646,344160.0
2018-12-27 10:35:00,55.85,56.03,55.82,55.94,218934.0,41.2572,41.3901,41.235,41.3237,218934.0
2018-12-27 10:40:00,55.95,56.21,55.87,56.18,198812.0,41.3311,41.5231,41.272,41.501,198812.0
2018-12-27 10:45:00,56.18,56.3,56.09,56.1,121046.0,41.501,41.5896,41.4345,41.4419,121046.0
2018-12-27 10:50:00,56.1,56.13,55.89,55.94,170718.0,41.4419,41.464,41.2867,41.3237,170718.0
2018-12-27 10:55:00,55.92,56.0,55.83,55.84,178599.0,41.3089,41.368,41.2424,41.2498,178599.0
2018-12-27 11:00:00,55.84,55.88,55.58,55.66,205393.0,41.2498,41.2793,41.0577,41.1168,205393.0
2018-12-27 11:05:00,55.64,55.68,55.55,55.64,151429.0,41.102,41.1316,41.0356,41.102,151429.0
2018-12-27 11:10:00,55.65,55.83,55.63,55.76,158239.0,41.1094,41.2424,41.0947,41.1907,158239.0
2018-12-27 11:15:00,55.75,56.03,55.71,56.02,177627.0,41.1833,41.3901,41.1538,41.3828,177627.0
2018-12-27 11:20:00,56.02,56.17,55.97,56.13,408548.0,41.3828,41.4936,41.3458,41.464,408548.0
2018-12-27 11:25:00,56.12,56.33,56.08,56.19,320369.0,41.4566,41.6118,41.4271,41.5083,320369.0
2018-12-27 11:30:00,56.2,56.41,56.2,56.2,132245.0,41.5157,41.6709,41.5157,41.5157,132245.0
2018-12-27 11:35:00,56.21,56.33,56.14,56.27,196815.0,41.5231,41.6118,41.4714,41.5674,196815.0
2018-12-27 11:40:00,56.26,56.26,56.06,56.09,265474.0,41.5601,41.5601,41.4123,41.4345,265474.0
2018-12-27 11:45:00,56.09,56.14,55.95,56.03,105394.0,41.4345,41.4714,41.3311,41.3901,105394.0
2018-12-27 11:50:00,56.03,56.18,56.02,56.09,145632.0,41.3901,41.501,41.3828,41.4345,145632.0
2018-12-27 11:55:00,56.1,56.29,56.0,56.2,193371.0,41.4419,41.5822,41.368,41.5157,193371.0
2018-12-27 12:00:00,56.2,56.21,55.96,55.97,147825.0,41.5157,41.5231,41.3384,41.3458,147825.0
2018-12-27 12:05:00,55.98,56.07,55.92,56.03,147520.0,41.3532,41.4197,41.3089,41.3901,147520.0
2018-12-27 12:10:00,56.03,56.04,55.94,56.02,112710.0,41.3901,41.3975,41.3237,41.3828,112710.0
2018-12-27 12:15:00,56.01,56.15,56.01,56.12,127444.0,41.3754,41.4788,41.3754,41.4566,127444.0
2018-12-27 12:20:00,56.1,56.11,55.95,56.04,133797.0,41.4419,41.4492,41.3311,41.3975,133797.0
2018-12-27 12:25:00,56.03,56.05,55.66,55.76,314308.0,41.3901,41.4049,41.1168,41.1907,314308.0
2018-12-27 12:30:00,55.76,55.83,55.69,55.83,159549.0,41.1907,41.2424,41.139,41.2424,159549.0
2018-12-27 12:35:00,55.85,55.92,55.75,55.87,105249.0,41.2572,41.3089,41.1833,41.272,105249.0
2018-12-27 12:40:00,55.87,55.9,55.78,55.85,117841.0,41.272,41.2941,41.2055,41.2572,117841.0
2018-12-27 12:45:00,55.85,56.0,55.83,55.94,164161.0,41.2572,41.368,41.2424,41.3237,164161.0
2018-12-27 12:50:00,55.94,56.05,55.86,56.04,123884.0,41.3237,41.4049,41.2646,41.3975,123884.0
2018-12-27 12:55:00,56.04,56.04,55.93,55.99,130606.0,41.3975,41.3975,41.3163,41.3606,130606.0
2018-12-27 13:00:00,55.97,56.11,55.91,55.96,143030.0,41.3458,41.4492,41.3015,41.3384,143030.0
2018-12-27 13:05:00,55.96,56.07,55.96,56.03,76154.0,41.3384,41.4197,41.3384,41.3901,76154.0
2018-12-27 13:10:00,56.03,56.08,55.94,56.01,85213.0,41.3901,41.4271,41.3237,41.3754,85213.0
2018-12-27 13:15:00,56.01,56.05,55.92,55.93,103035.0,41.3754,41.4049,41.3089,41.3163,103035.0
2018-12-27 13:20:00,55.94,55.94,55.8,55.83,94798.0,41.3237,41.3237,41.2202,41.2424,94798.0
2018-12-27 13:25:00,55.82,55.94,55.74,55.75,123564.0,41.235,41.3237,41.1759,41.1833,123564.0
2018-12-27 13:30:00,55.74,55.86,55.71,55.83,241967.0,41.1759,41.2646,41.1538,41.2424,241967.0
2018-12-27 13:35:00,55.83,55.83,55.74,55.74,164473.0,41.2424,41.2424,41.1759,41.1759,164473.0
2018-12-27 13:40:00,55.74,55.81,55.72,55.75,141460.0,41.1759,41.2276,41.1611,41.1833,141460.0
2018-12-27 13:45:00,55.75,55.78,55.54,55.58,235385.0,41.1833,41.2055,41.0282,41.0577,235385.0
2018-12-27 13:50:00,55.58,55.62,55.51,55.53,239864.0,41.0577,41.0873,41.006,41.0208,239864.0
2018-12-27 13:55:00,55.52,55.63,55.5,55.56,156709.0,41.0134,41.0947,40.9986,41.043,156709.0
2018-12-27 14:00:00,55.55,55.62,55.45,55.59,245274.0,41.0356,41.0873,40.9617,41.0651,245274.0
2018-12-27 14:05:00,55.6,55.67,55.48,55.48,280031.0,41.0725,41.1242,40.9839,40.9839,280031.0
2018-12-27 14:10:00,55.48,55.48,55.41,55.44,204406.0,40.9839,40.9839,40.9321,40.9543,204406.0
2018-12-27 14:15:00,55.43,55.46,55.35,55.39,260399.0,40.9469,40.9691,40.8878,40.9174,260399.0
2018-12-27 14:20:00,55.38,55.45,55.33,55.37,297893.0,40.91,40.9617,40.873,40.9026,297893.0
2018-12-27 14:25:00,55.36,55.52,55.28,55.5,258404.0,40.8952,41.0134,40.8361,40.9986,258404.0
2018-12-27 14:30:00,55.5,55.52,55.39,55.45,153720.0,40.9986,41.0134,40.9174,40.9617,153720.0
2018-12-27 14:35:00,55.45,55.56,55.44,55.5,172438.0,40.9617,41.043,40.9543,40.9986,172438.0
2018-12-27 14:40:00,55.5,55.9,55.5,55.86,325045.0,40.9986,41.2941,40.9986,41.2646,325045.0
2018-12-27 14:45:00,55.87,55.91,55.73,55.8,135265.0,41.272,41.3015,41.1685,41.2202,135265.0
2018-12-27 14:50:00,55.81,56.1,55.74,55.98,264217.0,41.2276,41.4419,41.1759,41.3532,264217.0
2018-12-27 14:55:00,55.99,56.08,55.9,56.07,198387.0,41.3606,41.4271,41.2941,41.4197,198387.0
2018-12-27 15:00:00,56.08,56.1,55.86,56.02,196361.0,41.4271,41.4419,41.2646,41.3828,196361.0
2018-12-27 15:05:00,56.02,56.1,55.87,56.07,191759.0,41.3828,41.4419,41.272,41.4197,191759.0
2018-12-27 15:10:00,56.06,56.37,55.97,56.36,354523.0,41.4123,41.6413,41.3458,41.6339,354523.0
2018-12-27 15:15:00,56.37,56.38,56.17,56.25,147331.0,41.6413,41.6487,41.4936,41.5527,147331.0
2018-12-27 15:20:00,56.25,56.58,56.23,56.58,344844.0,41.5527,41.7964,41.5379,41.7964,344844.0
2018-12-27 15:25:00,56.57,56.8,56.48,56.72,282970.0,41.7891,41.959,41.7226,41.8999,282970.0
2018-12-27 15:30:00,56.73,56.81,56.52,56.74,292395.0,41.9072,41.9663,41.7521,41.9146,292395.0
2018-12-27 15:35:00,56.74,57.03,56.73,56.98,376911.0,41.9146,42.1289,41.9072,42.0919,376911.0
2018-12-27 15:40:00,56.99,57.43,56.98,57.3,569413.0,42.0993,42.4243,42.0919,42.3283,569413.0
2018-12-27 15:45:00,57.32,57.36,57.09,57.23,452135.0,42.3431,42.3726,42.1732,42.2766,452135.0
2018-12-27 15:50:00,57.23,57.28,57.04,57.1,519915.0,42.2766,42.3135,42.1362,42.1806,519915.0
2018-12-27 15:55:00,57.09,57.56,57.09,57.54,1430480.0,42.1732,42.5204,42.1732,42.5056,1430480.0
2018-12-28 09:30:00,57.75,58.01,57.73,57.88,450730.0,42.6607,42.8528,42.646,42.7568,450730.0
2018-12-28 09:35:00,57.88,57.92,57.64,57.76,221054.0,42.7568,42.7863,42.5795,42.6681,221054.0
2018-12-28 09:40:00,57.75,57.99,57.72,57.83,284901.0,42.6607,42.838,42.6386,42.7198,284901.0
2018-12-28 09:45:00,57.84,57.99,57.73,57.75,223709.0,42.7272,42.838,42.646,42.6607,223709.0
2018-12-28 09:50:00,57.75,57.76,57.56,57.67,278760.0,42.6607,42.6681,42.5204,42.6016,278760.0
2018-12-28 09:55:00,57.66,57.76,57.54,57.74,188153.0,42.5943,42.6681,42.5056,42.6533,188153.0
2018-12-28 10:00:00,57.74,57.76,57.41,57.45,336404.0,42.6533,42.6681,42.4096,42.4391,336404.0
2018-12-28 10:05:00,57.45,57.58,57.41,57.41,298543.0,42.4391,42.5352,42.4096,42.4096,298543.0
2018-12-28 10:10:00,57.41,57.47,57.27,57.33,365944.0,42.4096,42.4539,42.3062,42.3505,365944.0
2018-12-28 10:15:00,57.34,57.43,57.25,57.32,181055.0,42.3579,42.4243,42.2914,42.3431,181055.0
2018-12-28 10:20:00,57.33,57.4,57.06,57.11,360971.0,42.3505,42.4022,42.151,42.188,360971.0
2018-12-28 10:25:00,57.1,57.17,56.94,56.94,179562.0,42.1806,42.2323,42.0624,42.0624,179562.0
2018-12-28 10:30:00,56.94,57.06,56.91,56.94,158373.0,42.0624,42.151,42.0402,42.0624,158373.0
2018-12-28 10:35:00,56.93,56.93,56.7,56.86,289977.0,42.055,42.055,41.8851,42.0033,289977.0
2018-12-28 10:40:00,56.86,56.98,56.83,56.86,205306.0,42.0033,42.0919,41.9811,42.0033,205306.0
2018-12-28 10:45:00,56.86,57.05,56.83,57.02,187666.0,42.0033,42.1436,41.9811,42.1215,187666.0
2018-12-28 10:50:00,57.03,57.21,57.0,57.0,224500.0,42.1289,42.2618,42.1067,42.1067,224500.0
2018-12-28 10:55:00,57.0,57.03,56.9,56.96,126335.0,42.1067,42.1289,42.0328,42.0772,126335.0
2018-12-28 11:00:00,56.97,57.11,56.86,56.89,317158.0,42.0845,42.188,42.0033,42.0254,317158.0
2018-12-28 11:05:00,56.88,57.01,56.83,57.01,194836.0,42.0181,42.1141,41.9811,42.1141,194836.0
2018-12-28 11:10:00,57.0,57.12,56.99,57.06,202658.0,42.1067,42.1953,42.0993,42.151,202658.0
2018-12-28 11:15:00,57.05,57.25,56.98,57.08,367605.0,42.1436,42.2914,42.0919,42.1658,367605.0
2018-12-28 11:20:00,57.08,57.17,57.05,57.13,275693.0,42.1658,42.2323,42.1436,42.2027,275693.0
2018-12-28 11:25:00,57.13,57.29,57.11,57.27,185161.0,42.2027,42.3209,42.188,42.3062,185161.0
2018-12-28 11:30:00,57.27,57.4,57.2,57.38,347683.0,42.3062,42.4022,42.2544,42.3874,347683.0
2018-12-28 11:35:00,57.38,57.6,57.35,57.57,268561.0,42.3874,42.5499,42.3653,42.5278,268561.0
2018-12-28 11:40:00,57.57,57.59,57.36,57.36,244344.0,42.5278,42.5425,42.3726,42.3726,244344.0
2018-12-28 11:45:00,57.37,57.4,57.21,57.27,283198.0,42.38,42.4022,42.2618,42.3062,283198.0
2018-12-28 11:50:00,57.27,57.35,57.16,57.24,169132.0,42.3062,42.3653,42.2249,42.284,169132.0
2018-12-28 11:55:00,57.23,57.31,57.18,57.21,106238.0,42.2766,42.3357,42.2397,42.2618,106238.0
2018-12-28 12:00:00,57.21,57.31,57.16,57.3,149022.0,42.2618,42.3357,42.2249,42.3283,149022.0
2018-12-28 12:05:00,57.29,57.4,57.24,57.36,116003.0,42.3209,42.4022,42.284,42.3726,116003.0
2018-12-28 12:10:00,57.36,57.37,57.26,57.29,114842.0,42.3726,42.38,42.2988,42.3209,114842.0
2018-12-28 12:15:00,57.29,57.29,57.08,57.14,101416.0,42.3209,42.3209,42.1658,42.2101,101416.0
2018-12-28 12:20:00,57.14,57.33,57.07,57.31,96961.0,42.2101,42.3505,42.1584,42.3357,96961.0
2018-12-28 12:25:00,57.3,57.35,57.2,57.28,365916.0,42.3283,42.3653,42.2544,42.3135,365916.0
2018-12-28 12:30:00,57.28,57.34,57.21,57.26,115134.0,42.3135,42.3579,42.2618,42.2988,115134.0
2018-12-28 12:35:00,57.25,57.33,57.21,57.31,100412.0,42.2914,42.3505,42.2618,42.3357,100412.0
2018-12-28 12:40:00,57.31,57.4,57.24,57.3,242741.0,42.3357,42.4022,42.284,42.3283,242741.0
2018-12-28 12:45:00,57.3,57.31,57.21,57.25,151875.0,42.3283,42.3357,42.2618,42.2914,151875.0
2018-12-28 12:50:00,57.25,57.3,57.15,57.27,180002.0,42.2914,42.3283,42.2175,42.3062,180002.0
2018-12-28 12:55:00,57.27,57.28,57.02,57.05,183970.0,42.3062,42.3135,42.1215,42.1436,183970.0
2018-12-28 13:00:00,57.06,57.12,57.03,57.07,130457.0,42.151,42.1953,42.1289,42.1584,130457.0
2018-12-28 13:05:00,57.07,57.13,56.99,57.12,155046.0,42.1584,42.2027,42.0993,42.1953,155046.0
2018-12-28 13:10:00,57.12,57.23,57.12,57.18,117290.0,42.1953,42.2766,42.1953,42.2397,117290.0
2018-12-28 13:15:00,57.17,57.21,57.04,57.04,115626.0,42.2323,42.2618,42.1362,42.1362,115626.0
2018-12-28 13:20:00,57.04,57.05,56.87,56.88,123404.0,42.1362,42.1436,42.0107,42.0181,123404.0
2018-12-28 13:25:00,56.88,56.96,56.87,56.93,155166.0,42.0181,42.0772,42.0107,42.055,155166.0
2018-12-28 13:30:00,56.94,56.95,56.85,56.88,119055.0,42.0624,42.0698,41.9959,42.0181,119055.0
2018-12-28 13:35:00,56.88,56.95,56.84,56.95,135177.0,42.0181,42.0698,41.9885,42.0698,135177.0
2018-12-28 13:40:00,56.95,57.03,56.91,56.92,108439.0,42.0698,42.1289,42.0402,42.0476,108439.0
2018-12-28 13:45:00,56.92,57.12,56.92,57.1,126447.0,42.0476,42.1953,42.0476,42.1806,126447.0
2018-12-28 13:50:00,57.1,57.23,57.05,57.09,87720.0,42.1806,42.2766,42.1436,42.1732,87720.0
2018-12-28 13:55:00,57.09,57.15,57.06,57.1,73088.0,42.1732,42.2175,42.151,42.1806,73088.0
2018-12-28 14:00:00,57.11,57.27,57.11,57.24,149267.0,42.188,42.3062,42.188,42.284,149267.0
2018-12-28 14:05:00,57.25,57.39,57.24,57.37,144151.0,42.2914,42.3948,42.284,42.38,144151.0
2018-12-28 14:10:00,57.38,57.52,57.34,57.51,133523.0,42.3874,42.4908,42.3579,42.4834,133523.0
2018-12-28 14:15:00,57.51,57.65,57.49,57.49,180185.0,42.4834,42.5869,42.4687,42.4687,180185.0
2018-12-28 14:20:00,57.49,57.57,57.41,57.49,191764.0,42.4687,42.5278,42.4096,42.4687,191764.0
2018-12-28 14:25:00,57.49,57.53,57.37,57.37,153222.0,42.4687,42.4982,42.38,42.38,153222.0
2018-12-28 14:30:00,57.39,57.47,57.37,57.46,129565.0,42.3948,42.4539,42.38,42.4465,129565.0
2018-12-28 14:35:00,57.47,57.66,57.45,57.66,172252.0,42.4539,42.5943,42.4391,42.5943,172252.0
2018-12-28 14:40:00,57.66,57.75,57.6,57.71,196075.0,42.5943,42.6607,42.5499,42.6312,196075.0
2018-12-28 14:45:00,57.71,57.8,57.64,57.78,187043.0,42.6312,42.6977,42.5795,42.6829,187043.0
2018-12-28 14:50:00,57.78,57.88,57.74,57.81,299939.0,42.6829,42.7568,42.6533,42.7051,299939.0
2018-12-28 14:55:00,57.82,57.82,57.68,57.76,191944.0,42.7124,42.7124,42.609,42.6681,191944.0
2018-12-28 15:00:00,57.75,57.81,57.58,57.6,259891.0,42.6607,42.7051,42.5352,42.5499,259891.0
2018-12-28 15:05:00,57.6,57.6,57.28,57.35,360022.0,42.5499,42.5499,42.3135,42.3653,360022.0
2018-12-28 15:10:00,57.35,57.42,57.19,57.42,238867.0,42.3653,42.417,42.2471,42.417,238867.0
2018-12-28 15:15:00,57.41,57.41,57.2,57.21,163134.0,42.4096,42.4096,42.2544,42.2618,163134.0
2018-12-28 15:20:00,57.21,57.21,57.08,57.15,234241.0,42.2618,42.2618,42.1658,42.2175,234241.0
2018-12-28 15:25:00,57.16,57.2,56.82,56.93,357471.0,42.2249,42.2544,41.9737,42.055,357471.0
2018-12-28 15:30:00,56.93,56.98,56.81,56.93,406698.0,42.055,42.0919,41.9663,42.055,406698.0
2018-12-28 15:35:00,56.92,57.07,56.87,56.89,393559.0,42.0476,42.1584,42.0107,42.0254,393559.0
2018-12-28 15:40:00,56.88,57.04,56.82,56.82,441782.0,42.0181,42.1362,41.9737,41.9737,441782.0
2018-12-28 15:45:00,56.83,56.97,56.82,56.96,449414.0,41.9811,42.0845,41.9737,42.0772,449414.0
2018-12-28 15:50:00,56.96,56.99,56.84,56.86,510437.0,42.0772,42.0993,41.9885,42.0033,510437.0
2018-12-28 15:55:00,56.86,57.12,56.85,57.04,1298560.0,42.0033,42.1953,41.9959,42.1362,1298560.0
2018-12-31 09:30:00,57.56,57.73,57.31,57.69,384889.0,42.5204,42.646,42.3357,42.6164,384889.0
2018-12-31 09:35:00,57.68,57.77,57.62,57.65,226365.0,42.609,42.6755,42.5647,42.5869,226365.0
2018-12-31 09:40:00,57.65,57.67,57.52,57.55,206330.0,42.5869,42.6016,42.4908,42.513,206330.0
2018-12-31 09:45:00,57.55,57.61,57.37,57.42,218697.0,42.513,42.5573,42.38,42.417,218697.0
2018-12-31 09:50:00,57.43,57.52,57.36,57.46,209847.0,42.4243,42.4908,42.3726,42.4465,209847.0
2018-12-31 09:55:00,57.46,57.51,57.41,57.46,288518.0,42.4465,42.4834,42.4096,42.4465,288518.0
2018-12-31 10:00:00,57.47,57.53,57.41,57.42,181153.0,42.4539,42.4982,42.4096,42.417,181153.0
2018-12-31 10:05:00,57.41,57.5,57.3,57.33,225156.0,42.4096,42.4761,42.3283,42.3505,225156.0
2018-12-31 10:10:00,57.33,57.36,57.22,57.22,195220.0,42.3505,42.3726,42.2692,42.2692,195220.0
2018-12-31 10:15:00,57.21,57.23,57.07,57.1,190645.0,42.2618,42.2766,42.1584,42.1806,190645.0
2018-12-31 10:20:00,57.09,57.16,57.0,57.02,125542.0,42.1732,42.2249,42.1067,42.1215,125542.0
2018-12-31 10:25:00,57.03,57.1,56.92,57.0,147004.0,42.1289,42.1806,42.0476,42.1067,147004.0
2018-12-31 10:30:00,56.99,57.02,56.86,56.99,252540.0,42.0993,42.1215,42.0033,42.0993,252540.0
2018-12-31 10:35:00,56.99,57.04,56.83,56.84,184466.0,42.0993,42.1362,41.9811,41.9885,184466.0
2018-12-31 10:40:00,56.84,56.95,56.82,56.94,171091.0,41.9885,42.0698,41.9737,42.0624,171091.0
2018-12-31 10:45:00,56.93,57.06,56.92,56.96,172156.0,42.055,42.151,42.0476,42.0772,172156.0
2018-12-31 10:50:00,56.95,56.97,56.86,56.87,133094.0,42.0698,42.0845,42.0033,42.0107,133094.0
2018-12-31 10:55:00,56.86,56.91,56.76,56.84,203148.0,42.0033,42.0402,41.9294,41.9885,203148.0
2018-12-31 11:00:00,56.85,56.92,56.72,56.88,283272.0,41.9959,42.0476,41.8999,42.0181,283272.0
2018-12-31 11:05:00,56.89,56.91,56.81,56.83,99791.0,42.0254,42.0402,41.9663,41.9811,99791.0
2018-12-31 11:10:00,56.83,56.83,56.73,56.75,119438.0,41.9811,41.9811,41.9072,41.922,119438.0
2018-12-31 11:15:00,56.75,56.84,56.67,56.76,233949.0,41.922,41.9885,41.8629,41.9294,233949.0
2018-12-31 11:20:00,56.76,56.79,56.69,56.71,160944.0,41.9294,41.9516,41.8777,41.8925,160944.0
2018-12-31 11:25:00,56.71,57.09,56.7,57.06,377354.0,41.8925,42.1732,41.8851,42.151,377354.0
2018-12-31 11:30:00,57.05,57.07,56.85,56.9,245210.0,42.1436,42.1584,41.9959,42.0328,245210.0
2018-12-31 11:35:00,56.9,57.13,56.86,57.08,186839.0,42.0328,42.2027,42.0033,42.1658,186839.0
2018-12-31 11:40:00,57.08,57.12,56.84,56.85,172339.0,42.1658,42.1953,41.9885,41.9959,172339.0
2018-12-31 11:45:00,56.85,57.09,56.83,57.08,287837.0,41.9959,42.1732,41.9811,42.1658,287837.0
2018-12-31 11:50:00,57.08,57.13,57.0,57.08,144423.0,42.1658,42.2027,42.1067,42.1658,144423.0
2018-12-31 11:55:00,57.09,57.21,57.05,57.19,104550.0,42.1732,42.2618,42.1436,42.2471,104550.0
2018-12-31 12:00:00,57.2,57.21,57.1,57.12,128339.0,42.2544,42.2618,42.1806,42.1953,128339.0
2018-12-31 12:05:00,57.12,57.17,57.07,57.16,128522.0,42.1953,42.2323,42.1584,42.2249,128522.0
2018-12-31 12:10:00,57.16,57.24,57.07,57.21,149476.0,42.2249,42.284,42.1584,42.2618,149476.0
2018-12-31 12:15:00,57.21,57.24,57.12,57.12,119493.0,42.2618,42.284,42.1953,42.1953,119493.0
2018-12-31 12:20:00,57.13,57.2,57.1,57.11,94448.0,42.2027,42.2544,42.1806,42.188,94448.0
2018-12-31 12:25:00,57.1,57.12,57.02,57.1,92856.0,42.1806,42.1953,42.1215,42.1806,92856.0
2018-12-31 12:30:00,57.1,57.19,57.06,57.08,91383.0,42.1806,42.2471,42.151,42.1658,91383.0
2018-12-31 12:35:00,57.09,57.14,57.05,57.13,87524.0,42.1732,42.2101,42.1436,42.2027,87524.0
2018-12-31 12:40:00,57.12,57.16,57.03,57.16,155333.0,42.1953,42.2249,42.1289,42.2249,155333.0
2018-12-31 12:45:00,57.15,57.15,57.07,57.08,99165.0,42.2175,42.2175,42.1584,42.1658,99165.0
2018-12-31 12:50:00,57.07,57.1,57.01,57.05,94589.0,42.1584,42.1806,42.1141,42.1436,94589.0
2018-12-31 12:55:00,57.05,57.06,56.97,57.05,158271.0,42.1436,42.151,42.0845,42.1436,158271.0
2018-12-31 13:00:00,57.05,57.1,57.0,57.01,104072.0,42.1436,42.1806,42.1067,42.1141,104072.0
2018-12-31 13:05:00,57.0,57.06,56.98,57.04,106507.0,42.1067,42.151,42.0919,42.1362,106507.0
2018-12-31 13:10:00,57.04,57.11,56.99,57.07,101239.0,42.1362,42.188,42.0993,42.1584,101239.0
2018-12-31 13:15:00,57.07,57.14,57.04,57.1,104293.0,42.1584,42.2101,42.1362,42.1806,104293.0
2018-12-31 13:20:00,57.1,57.13,57.06,57.13,69512.0,42.1806,42.2027,42.151,42.2027,69512.0
2018-12-31 13:25:00,57.13,57.24,57.09,57.21,145791.0,42.2027,42.284,42.1732,42.2618,145791.0
2018-12-31 13:30:00,57.21,57.22,57.12,57.13,123792.0,42.2618,42.2692,42.1953,42.2027,123792.0
2018-12-31 13:35:00,57.13,57.16,57.09,57.1,80265.0,42.2027,42.2249,42.1732,42.1806,80265.0
2018-12-31 13:40:00,57.1,57.1,56.99,57.0,143330.0,42.1806,42.1806,42.0993,42.1067,143330.0
2018-12-31 13:45:00,57.01,57.02,56.91,57.0,152797.0,42.1141,42.1215,42.0402,42.1067,152797.0
2018-12-31 13:50:00,56.99,57.02,56.88,56.94,92561.0,42.0993,42.1215,42.0181,42.0624,92561.0
2018-12-31 13:55:00,56.94,56.98,56.86,56.91,123384.0,42.0624,42.0919,42.0033,42.0402,123384.0
2018-12-31 14:00:00,56.92,56.93,56.82,56.89,192706.0,42.0476,42.055,41.9737,42.0254,192706.0
2018-12-31 14:05:00,56.89,57.0,56.88,56.98,113670.0,42.0254,42.1067,42.0181,42.0919,113670.0
2018-12-31 14:10:00,56.97,56.99,56.92,56.97,93692.0,42.0845,42.0993,42.0476,42.0845,93692.0
2018-12-31 14:15:00,56.97,57.08,56.91,57.05,267063.0,42.0845,42.1658,42.0402,42.1436,267063.0
2018-12-31 14:20:00,57.06,57.07,56.77,56.89,389355.0,42.151,42.1584,41.9368,42.0254,389355.0
2018-12-31 14:25:00,56.88,57.01,56.82,56.9,281872.0,42.0181,42.1141,41.9737,42.0328,281872.0
2018-12-31 14:30:00,56.9,56.94,56.84,56.87,442370.0,42.0328,42.0624,41.9885,42.0107,442370.0
2018-12-31 14:35:00,56.87,56.96,56.82,56.94,195524.0,42.0107,42.0772,41.9737,42.0624,195524.0
2018-12-31 14:40:00,56.95,57.06,56.91,57.05,146485.0,42.0698,42.151,42.0402,42.1436,146485.0
2018-12-31 14:45:00,57.04,57.19,57.01,57.17,123078.0,42.1362,42.2471,42.1141,42.2323,123078.0
2018-12-31 14:50:00,57.17,57.32,57.16,57.2,307278.0,42.2323,42.3431,42.2249,42.2544,307278.0
2018-12-31 14:55:00,57.19,57.29,57.11,57.14,182273.0,42.2471,42.3209,42.188,42.2101,182273.0
2018-12-31 15:00:00,57.14,57.29,57.11,57.17,290611.0,42.2101,42.3209,42.188,42.2323,290611.0
2018-12-31 15:05:00,57.17,57.26,57.14,57.16,291587.0,42.2323,42.2988,42.2101,42.2249,291587.0
2018-12-31 15:10:00,57.16,57.19,57.09,57.11,250038.0,42.2249,42.2471,42.1732,42.188,250038.0
2018-12-31 15:15:00,57.11,57.14,57.02,57.14,226640.0,42.188,42.2101,42.1215,42.2101,226640.0
2018-12-31 15:20:00,57.13,57.18,56.97,56.98,268010.0,42.2027,42.2397,42.0845,42.0919,268010.0
2018-12-31 15:25:00,56.99,57.17,56.98,57.13,252866.0,42.0993,42.2323,42.0919,42.2027,252866.0
2018-12-31 15:30:00,57.13,57.28,57.12,57.26,159917.0,42.2027,42.3135,42.1953,42.2988,159917.0
2018-12-31 15:35:00,57.25,57.26,57.17,57.21,314050.0,42.2914,42.2988,42.2323,42.2618,314050.0
2018-12-31 15:40:00,57.21,57.37,57.2,57.33,299421.0,42.2618,42.38,42.2544,42.3505,299421.0
2018-12-31 15:45:00,57.34,57.41,57.1,57.13,423285.0,42.3579,42.4096,42.1806,42.2027,423285.0
2018-12-31 15:50:00,57.12,57.16,56.96,56.99,412438.0,42.1953,42.2249,42.0772,42.0993,412438.0
2018-12-31 15:55:00,56.99,57.35,56.87,57.35,1787606.0,42.0993,42.3653,42.0107,42.3653,1787606.0
2019-01-02 09:30:00,56.44,56.56,56.15,56.3,379775.0,41.693,41.7817,41.4788,41.5896,379775.0
2019-01-02 09:35:00,56.31,56.5,56.23,56.36,379458.0,41.597,41.7373,41.5379,41.6339,379458.0
2019-01-02 09:40:00,56.36,56.71,56.32,56.7,246176.0,41.6339,41.8925,41.6044,41.8851,246176.0
2019-01-02 09:45:00,56.71,56.74,56.56,56.69,263916.0,41.8925,41.9146,41.7817,41.8777,263916.0
2019-01-02 09:50:00,56.69,56.72,56.54,56.67,235634.0,41.8777,41.8999,41.7669,41.8629,235634.0
2019-01-02 09:55:00,56.68,56.88,56.61,56.86,161975.0,41.8703,42.0181,41.8186,42.0033,161975.0
2019-01-02 10:00:00,56.87,57.01,56.74,57.0,370160.0,42.0107,42.1141,41.9146,42.1067,370160.0
2019-01-02 10:05:00,57.0,57.27,56.99,57.25,364566.0,42.1067,42.3062,42.0993,42.2914,364566.0
2019-01-02 10:10:00,57.24,57.49,57.22,57.45,283593.0,42.284,42.4687,42.2692,42.4391,283593.0
2019-01-02 10:15:00,57.44,57.52,57.4,57.45,319868.0,42.4317,42.4908,42.4022,42.4391,319868.0
2019-01-02 10:20:00,57.45,57.58,57.41,57.52,743132.0,42.4391,42.5352,42.4096,42.4908,743132.0
2019-01-02 10:25:00,57.51,57.81,57.51,57.7,468786.0,42.4834,42.7051,42.4834,42.6238,468786.0
2019-01-02 10:30:00,57.71,57.72,57.61,57.62,231676.0,42.6312,42.6386,42.5573,42.5647,231676.0
2019-01-02 10:35:00,57.63,57.73,57.62,57.7,810027.0,42.5721,42.646,42.5647,42.6238,810027.0
2019-01-02 10:40:00,57.7,57.95,57.69,57.95,1247218.0,42.6238,42.8085,42.6164,42.8085,1247218.0
2019-01-02 10:45:00,57.94,57.99,57.86,57.89,635357.0,42.8011,42.838,42.742,42.7642,635357.0
2019-01-02 10:50:00,57.88,58.08,57.84,58.08,582552.0,42.7568,42.9045,42.7272,42.9045,582552.0
2019-01-02 10:55:00,58.09,58.16,58.05,58.05,156547.0,42.9119,42.9636,42.8824,42.8824,156547.0
2019-01-02 11:00:00,58.05,58.12,57.95,58.12,253240.0,42.8824,42.9341,42.8085,42.9341,253240.0
2019-01-02 11:05:00,58.12,58.23,58.12,58.22,291765.0,42.9341,43.0153,42.9341,43.0079,291765.0
2019-01-02 11:10:00,58.23,58.48,58.21,58.48,284008.0,43.0153,43.2,43.0005,43.2,284008.0
2019-01-02 11:15:00,58.5,58.6,58.37,58.58,381292.0,43.2148,43.2886,43.1187,43.2739,381292.0
2019-01-02 11:20:00,58.57,58.67,58.52,58.62,469637.0,43.2665,43.3404,43.2295,43.3034,469637.0
2019-01-02 11:25:00,58.62,58.67,58.37,58.37,325076.0,43.3034,43.3404,43.1187,43.1187,325076.0
2019-01-02 11:30:00,58.37,58.46,58.32,58.44,303023.0,43.1187,43.1852,43.0818,43.1704,303023.0
2019-01-02 11:35:00,58.45,58.46,58.31,58.32,262898.0,43.1778,43.1852,43.0744,43.0818,262898.0
2019-01-02 11:40:00,58.32,58.57,58.3,58.52,157637.0,43.0818,43.2665,43.067,43.2295,157637.0
2019-01-02 11:45:00,58.53,58.63,58.47,58.62,469299.0,43.2369,43.3108,43.1926,43.3034,469299.0
2019-01-02 11:50:00,58.61,58.63,58.43,58.55,254856.0,43.296,43.3108,43.1631,43.2517,254856.0
2019-01-02 11:55:00,58.55,58.64,58.51,58.54,207121.0,43.2517,43.3182,43.2222,43.2443,207121.0
2019-01-02 12:00:00,58.55,58.57,58.46,58.51,180896.0,43.2517,43.2665,43.1852,43.2222,180896.0
2019-01-02 12:05:00,58.51,58.66,58.51,58.64,320407.0,43.2222,43.333,43.2222,43.3182,320407.0
2019-01-02 12:10:00,58.62,58.64,58.52,58.59,96672.0,43.3034,43.3182,43.2295,43.2813,96672.0
2019-01-02 12:15:00,58.59,58.6,58.48,58.51,102306.0,43.2813,43.2886,43.2,43.2222,102306.0
2019-01-02 12:20:00,58.5,58.54,58.46,58.54,107704.0,43.2148,43.2443,43.1852,43.2443,107704.0
2019-01-02 12:25:00,58.53,58.63,58.53,58.59,170590.0,43.2369,43.3108,43.2369,43.2813,170590.0
2019-01-02 12:30:00,58.59,58.64,58.46,58.53,165715.0,43.2813,43.3182,43.1852,43.2369,165715.0
2019-01-02 12:35:00,58.52,58.7,58.47,58.66,421493.0,43.2295,43.3625,43.1926,43.333,421493.0
2019-01-02 12:40:00,58.67,58.7,58.61,58.69,95331.0,43.3404,43.3625,43.296,43.3551,95331.0
2019-01-02 12:45:00,58.69,58.79,58.66,58.67,129601.0,43.3551,43.429,43.333,43.3404,129601.0
2019-01-02 12:50:00,58.67,58.7,58.64,58.65,89476.0,43.3404,43.3625,43.3182,43.3256,89476.0
2019-01-02 12:55:00,58.65,58.76,58.63,58.68,175004.0,43.3256,43.4068,43.3108,43.3477,175004.0
2019-01-02 13:00:00,58.68,58.78,58.68,58.73,125440.0,43.3477,43.4216,43.3477,43.3847,125440.0
2019-01-02 13:05:00,58.74,58.87,58.73,58.84,188551.0,43.3921,43.4881,43.3847,43.4659,188551.0
2019-01-02 13:10:00,58.84,58.84,58.74,58.75,179238.0,43.4659,43.4659,43.3921,43.3995,179238.0
2019-01-02 13:15:00,58.76,58.78,58.65,58.76,208002.0,43.4068,43.4216,43.3256,43.4068,208002.0
2019-01-02 13:20:00,58.77,58.77,58.68,58.74,141097.0,43.4142,43.4142,43.3477,43.3921,141097.0
2019-01-02 13:25:00,58.73,58.78,58.64,58.67,240725.0,43.3847,43.4216,43.3182,43.3404,240725.0
2019-01-02 13:30:00,58.68,58.72,58.63,58.7,256109.0,43.3477,43.3773,43.3108,43.3625,256109.0
2019-01-02 13:35:00,58.71,58.71,58.52,58.55,238683.0,43.3699,43.3699,43.2295,43.2517,238683.0
2019-01-02 13:40:00,58.54,58.57,58.48,58.51,312690.0,43.2443,43.2665,43.2,43.2222,312690.0
2019-01-02 13:45:00,58.52,58.6,58.49,58.56,249875.0,43.2295,43.2886,43.2074,43.2591,249875.0
2019-01-02 13:50:00,58.56,58.57,58.45,58.45,200490.0,43.2591,43.2665,43.1778,43.1778,200490.0
2019-01-02 13:55:00,58.46,58.58,58.41,58.57,421065.0,43.1852,43.2739,43.1483,43.2665,421065.0
2019-01-02 14:00:00,58.57,58.57,58.34,58.46,264516.0,43.2665,43.2665,43.0966,43.1852,264516.0
2019-01-02 14:05:00,58.45,58.46,58.3,58.38,236778.0,43.1778,43.1852,43.067,43.1261,236778.0
2019-01-02 14:10:00,58.38,58.4,58.23,58.3,217489.0,43.1261,43.1409,43.0153,43.067,217489.0
2019-01-02 14:15:00,58.3,58.43,58.28,58.4,123262.0,43.067,43.1631,43.0523,43.1409,123262.0
2019-01-02 14:20:00,58.4,58.55,58.33,58.48,118709.0,43.1409,43.2517,43.0892,43.2,118709.0
2019-01-02 14:25:00,58.47,58.52,58.35,58.39,129564.0,43.1926,43.2295,43.104,43.1335,129564.0
2019-01-02 14:30:00,58.4,58.51,58.37,58.43,188952.0,43.1409,43.2222,43.1187,43.1631,188952.0
2019-01-02 14:35:00,58.44,58.46,58.4,58.44,96356.0,43.1704,43.1852,43.1409,43.1704,96356.0
2019-01-02 14:40:00,58.44,58.44,58.29,58.4,155795.0,43.1704,43.1704,43.0596,43.1409,155795.0
2019-01-02 14:45:00,58.39,58.49,58.38,58.48,87694.0,43.1335,43.2074,43.1261,43.2,87694.0
2019-01-02 14:50:00,58.47,58.48,58.38,58.39,168009.0,43.1926,43.2,43.1261,43.1335,168009.0
2019-01-02 14:55:00,58.39,58.43,58.32,58.33,142143.0,43.1335,43.1631,43.0818,43.0892,142143.0
2019-01-02 15:00:00,58.33,58.4,58.24,58.26,256662.0,43.0892,43.1409,43.0227,43.0375,256662.0
2019-01-02 15:05:00,58.25,58.27,58.13,58.18,250847.0,43.0301,43.0449,42.9414,42.9784,250847.0
2019-01-02 15:10:00,58.18,58.23,58.08,58.23,166709.0,42.9784,43.0153,42.9045,43.0153,166709.0
2019-01-02 15:15:00,58.23,58.25,58.02,58.09,256999.0,43.0153,43.0301,42.8602,42.9119,256999.0
2019-01-02 15:20:00,58.08,58.22,58.01,58.09,362181.0,42.9045,43.0079,42.8528,42.9119,362181.0
2019-01-02 15:25:00,58.1,58.2,58.06,58.13,215671.0,42.9193,42.9932,42.8897,42.9414,215671.0
2019-01-02 15:30:00,58.11,58.11,57.96,57.99,258982.0,42.9267,42.9267,42.8159,42.838,258982.0
2019-01-02 15:35:00,57.99,58.17,57.97,58.05,324730.0,42.838,42.971,42.8233,42.8824,324730.0
2019-01-02 15:40:00,58.05,58.13,58.0,58.0,338024.0,42.8824,42.9414,42.8454,42.8454,338024.0
2019-01-02 15:45:00,58.01,58.11,57.99,58.06,267864.0,42.8528,42.9267,42.838,42.8897,267864.0
2019-01-02 15:50:00,58.06,58.25,58.06,58.2,383309.0,42.8897,43.0301,42.8897,42.9932,383309.0
2019-01-02 15:55:00,58.2,58.58,58.19,58.49,1209420.0,42.9932,43.2739,42.9858,43.2074,1209420.0
2019-01-03 09:30:00,58.69,58.86,58.36,58.36,511016.0,43.3551,43.4807,43.1114,43.1114,511016.0
2019-01-03 09:35:00,58.35,58.35,57.96,58.08,279864.0,43.104,43.104,42.8159,42.9045,279864.0
2019-01-03 09:40:00,58.08,58.48,58.04,58.44,576892.0,42.9045,43.2,42.875,43.1704,576892.0
2019-01-03 09:45:00,58.46,58.46,58.05,58.08,249499.0,43.1852,43.1852,42.8824,42.9045,249499.0
2019-01-03 09:50:00,58.08,58.17,58.02,58.17,171715.0,42.9045,42.971,42.8602,42.971,171715.0
2019-01-03 09:55:00,58.17,58.26,58.03,58.13,289092.0,42.971,43.0375,42.8676,42.9414,289092.0
2019-01-03 10:00:00,58.12,58.12,57.69,57.74,595121.0,42.9341,42.9341,42.6164,42.6533,595121.0
2019-01-03 10:05:00,57.75,57.81,57.54,57.55,310239.0,42.6607,42.7051,42.5056,42.513,310239.0
2019-01-03 10:10:00,57.55,57.68,57.47,57.47,259397.0,42.513,42.609,42.4539,42.4539,259397.0
2019-01-03 10:15:00,57.46,57.81,57.42,57.81,373682.0,42.4465,42.7051,42.417,42.7051,373682.0
2019-01-03 10:20:00,57.8,57.88,57.71,57.82,235803.0,42.6977,42.7568,42.6312,42.7124,235803.0
2019-01-03 10:25:00,57.81,57.81,57.69,57.75,312030.0,42.7051,42.7051,42.6164,42.6607,312030.0
2019-01-03 10:30:00,57.74,57.74,57.48,57.51,281033.0,42.6533,42.6533,42.4613,42.4834,281033.0
2019-01-03 10:35:00,57.51,57.51,57.25,57.33,423148.0,42.4834,42.4834,42.2914,42.3505,423148.0
2019-01-03 10:40:00,57.34,57.48,57.24,57.3,336559.0,42.3579,42.4613,42.284,42.3283,336559.0
2019-01-03 10:45:00,57.29,57.49,57.27,57.35,283055.0,42.3209,42.4687,42.3062,42.3653,283055.0
2019-01-03 10:50:00,57.35,57.54,57.29,57.4,199600.0,42.3653,42.5056,42.3209,42.4022,199600.0
2019-01-03 10:55:00,57.41,57.66,57.41,57.63,112148.0,42.4096,42.5943,42.4096,42.5721,112148.0
2019-01-03 11:00:00,57.63,57.74,57.62,57.72,139785.0,42.5721,42.6533,42.5647,42.6386,139785.0
2019-01-03 11:05:00,57.73,57.73,57.54,57.59,146455.0,42.646,42.646,42.5056,42.5425,146455.0
2019-01-03 11:10:00,57.59,57.94,57.59,57.87,202875.0,42.5425,42.8011,42.5425,42.7494,202875.0
2019-01-03 11:15:00,57.88,57.98,57.85,57.87,205947.0,42.7568,42.8306,42.7346,42.7494,205947.0
2019-01-03 11:20:00,57.88,58.15,57.86,58.07,249972.0,42.7568,42.9562,42.742,42.8971,249972.0
2019-01-03 11:25:00,58.07,58.09,57.93,57.95,154366.0,42.8971,42.9119,42.7937,42.8085,154366.0
2019-01-03 11:30:00,57.95,58.06,57.87,57.91,162059.0,42.8085,42.8897,42.7494,42.7789,162059.0
2019-01-03 11:35:00,57.92,58.33,57.92,58.27,226544.0,42.7863,43.0892,42.7863,43.0449,226544.0
2019-01-03 11:40:00,58.29,58.56,58.27,58.46,286842.0,43.0596,43.2591,43.0449,43.1852,286842.0
2019-01-03 11:45:00,58.46,58.53,58.37,58.43,174168.0,43.1852,43.2369,43.1187,43.1631,174168.0
2019-01-03 11:50:00,58.43,58.56,58.32,58.38,139494.0,43.1631,43.2591,43.0818,43.1261,139494.0
2019-01-03 11:55:00,58.35,58.47,58.27,58.33,132482.0,43.104,43.1926,43.0449,43.0892,132482.0
2019-01-03 12:00:00,58.33,58.48,58.3,58.44,257050.0,43.0892,43.2,43.067,43.1704,257050.0
2019-01-03 12:05:00,58.45,58.47,58.35,58.42,161416.0,43.1778,43.1926,43.104,43.1557,161416.0
2019-01-03 12:10:00,58.42,58.64,58.39,58.61,184616.0,43.1557,43.3182,43.1335,43.296,184616.0
2019-01-03 12:15:00,58.61,58.66,58.38,58.4,207784.0,43.296,43.333,43.1261,43.1409,207784.0
2019-01-03 12:20:00,58.42,58.62,58.42,58.58,56080.0,43.1557,43.3034,43.1557,43.2739,56080.0
2019-01-03 12:25:00,58.58,58.59,58.39,58.47,72203.0,43.2739,43.2813,43.1335,43.1926,72203.0
2019-01-03 12:30:00,58.48,58.61,58.45,58.55,102174.0,43.2,43.296,43.1778,43.2517,102174.0
2019-01-03 12:35:00,58.55,58.55,58.26,58.31,88119.0,43.2517,43.2517,43.0375,43.0744,88119.0
2019-01-03 12:40:00,58.32,58.38,58.26,58.33,81828.0,43.0818,43.1261,43.0375,43.0892,81828.0
2019-01-03 12:45:00,58.33,58.47,58.32,58.42,82869.0,43.0892,43.1926,43.0818,43.1557,82869.0
2019-01-03 12:50:00,58.41,58.59,58.39,58.58,75393.0,43.1483,43.2813,43.1335,43.2739,75393.0
2019-01-03 12:55:00,58.58,58.61,58.44,58.44,162042.0,43.2739,43.296,43.1704,43.1704,162042.0
2019-01-03 13:00:00,58.45,58.46,58.27,58.33,92984.0,43.1778,43.1852,43.0449,43.0892,92984.0
2019-01-03 13:05:00,58.33,58.35,58.18,58.19,311343.0,43.0892,43.104,42.9784,42.9858,311343.0
2019-01-03 13:10:00,58.19,58.29,58.13,58.27,126410.0,42.9858,43.0596,42.9414,43.0449,126410.0
2019-01-03 13:15:00,58.27,58.27,57.86,57.97,381083.0,43.0449,43.0449,42.742,42.8233,381083.0
2019-01-03 13:20:00,57.96,58.13,57.96,58.11,78240.0,42.8159,42.9414,42.8159,42.9267,78240.0
2019-01-03 13:25:00,58.12,58.19,58.03,58.12,67208.0,42.9341,42.9858,42.8676,42.9341,67208.0
2019-01-03 13:30:00,58.11,58.15,58.04,58.08,61342.0,42.9267,42.9562,42.875,42.9045,61342.0
2019-01-03 13:35:00,58.06,58.22,58.01,58.2,82707.0,42.8897,43.0079,42.8528,42.9932,82707.0
2019-01-03 13:40:00,58.2,58.3,58.18,58.26,54028.0,42.9932,43.067,42.9784,43.0375,54028.0
2019-01-03 13:45:00,58.26,58.26,58.09,58.12,50669.0,43.0375,43.0375,42.9119,42.9341,50669.0
2019-01-03 13:50:00,58.13,58.14,57.97,57.97,87602.0,42.9414,42.9488,42.8233,42.8233,87602.0
2019-01-03 13:55:00,57.98,58.01,57.91,57.97,47118.0,42.8306,42.8528,42.7789,42.8233,47118.0
2019-01-03 14:00:00,57.96,58.0,57.86,57.88,84698.0,42.8159,42.8454,42.742,42.7568,84698.0
2019-01-03 14:05:00,57.87,58.04,57.86,57.98,90775.0,42.7494,42.875,42.742,42.8306,90775.0
2019-01-03 14:10:00,57.98,58.04,57.93,57.94,78724.0,42.8306,42.875,42.7937,42.8011,78724.0
2019-01-03 14:15:00,57.94,58.1,57.87,58.08,101376.0,42.8011,42.9193,42.7494,42.9045,101376.0
2019-01-03 14:20:00,58.08,58.18,58.05,58.11,169437.0,42.9045,42.9784,42.8824,42.9267,169437.0
2019-01-03 14:25:00,58.11,58.28,58.04,58.28,130998.0,42.9267,43.0523,42.875,43.0523,130998.0
2019-01-03 14:30:00,58.3,58.41,58.19,58.24,133474.0,43.067,43.1483,42.9858,43.0227,133474.0
2019-01-03 14:35:00,58.25,58.27,58.09,58.19,97766.0,43.0301,43.0449,42.9119,42.9858,97766.0
2019-01-03 14:40:00,58.18,58.24,58.07,58.07,171670.0,42.9784,43.0227,42.8971,42.8971,171670.0
2019-01-03 14:45:00,58.06,58.1,57.98,58.03,105150.0,42.8897,42.9193,42.8306,42.8676,105150.0
2019-01-03 14:50:00,58.02,58.08,57.92,57.95,83130.0,42.8602,42.9045,42.7863,42.8085,83130.0
2019-01-03 14:55:00,57.95,58.03,57.82,57.97,158171.0,42.8085,42.8676,42.7124,42.8233,158171.0
2019-01-03 15:00:00,57.98,58.09,57.93,57.94,138619.0,42.8306,42.9119,42.7937,42.8011,138619.0
2019-01-03 15:05:00,57.95,58.02,57.93,57.98,89096.0,42.8085,42.8602,42.7937,42.8306,89096.0
2019-01-03 15:10:00,57.98,58.04,57.88,57.89,244416.0,42.8306,42.875,42.7568,42.7642,244416.0
2019-01-03 15:15:00,57.88,58.02,57.83,57.98,171972.0,42.7568,42.8602,42.7198,42.8306,171972.0
2019-01-03 15:20:00,57.97,58.04,57.92,57.93,145690.0,42.8233,42.875,42.7863,42.7937,145690.0
2019-01-03 15:25:00,57.92,58.03,57.9,57.97,105910.0,42.7863,42.8676,42.7715,42.8233,105910.0
2019-01-03 15:30:00,57.97,58.13,57.91,58.0,213754.0,42.8233,42.9414,42.7789,42.8454,213754.0
2019-01-03 15:35:00,58.0,58.04,57.82,57.83,272768.0,42.8454,42.875,42.7124,42.7198,272768.0
2019-01-03 15:40:00,57.83,57.94,57.77,57.85,173100.0,42.7198,42.8011,42.6755,42.7346,173100.0
2019-01-03 15:45:00,57.85,57.96,57.85,57.89,303744.0,42.7346,42.8159,42.7346,42.7642,303744.0
2019-01-03 15:50:00,57.89,58.0,57.85,57.95,433468.0,42.7642,42.8454,42.7346,42.8085,433468.0
2019-01-03 15:55:00,57.95,58.02,57.77,57.87,1413147.0,42.8085,42.8602,42.6755,42.7494,1413147.0
2019-01-04 09:30:00,58.88,59.0,58.56,58.81,429782.0,43.4955,43.5841,43.2591,43.4438,429782.0
2019-01-04 09:35:00,58.82,59.24,58.81,59.18,496398.0,43.4512,43.7614,43.4438,43.7171,496398.0
2019-01-04 09:40:00,59.19,59.46,59.08,59.4,489185.0,43.7245,43.9239,43.6432,43.8796,489185.0
2019-01-04 09:45:00,59.4,59.48,59.28,59.44,502481.0,43.8796,43.9387,43.791,43.9092,502481.0
2019-01-04 09:50:00,59.44,59.51,59.31,59.32,409101.0,43.9092,43.9609,43.8131,43.8205,409101.0
2019-01-04 09:55:00,59.32,59.36,59.24,59.32,180054.0,43.8205,43.8501,43.7614,43.8205,180054.0
2019-01-04 10:00:00,59.32,59.48,59.32,59.42,286376.0,43.8205,43.9387,43.8205,43.8944,286376.0
2019-01-04 10:05:00,59.43,59.43,59.22,59.23,186371.0,43.9018,43.9018,43.7466,43.754,186371.0
2019-01-04 10:10:00,59.23,59.25,59.11,59.11,207491.0,43.754,43.7688,43.6654,43.6654,207491.0
2019-01-04 10:15:00,59.1,59.12,59.03,59.06,568783.0,43.658,43.6728,43.6063,43.6285,568783.0
2019-01-04 10:20:00,59.05,59.39,58.85,59.38,741387.0,43.6211,43.8722,43.4733,43.8648,741387.0
2019-01-04 10:25:00,59.38,59.64,59.37,59.64,329009.0,43.8648,44.0569,43.8575,44.0569,329009.0
2019-01-04 10:30:00,59.64,59.73,59.43,59.44,400032.0,44.0569,44.1234,43.9018,43.9092,400032.0
2019-01-04 10:35:00,59.45,59.59,59.42,59.52,229395.0,43.9165,44.02,43.8944,43.9683,229395.0
2019-01-04 10:40:00,59.52,59.55,59.25,59.26,173685.0,43.9683,43.9904,43.7688,43.7762,173685.0
2019-01-04 10:45:00,59.25,59.46,59.24,59.41,255490.0,43.7688,43.9239,43.7614,43.887,255490.0
2019-01-04 10:50:00,59.43,59.54,59.39,59.41,169841.0,43.9018,43.983,43.8722,43.887,169841.0
2019-01-04 10:55:00,59.41,59.57,59.4,59.53,168921.0,43.887,44.0052,43.8796,43.9756,168921.0
2019-01-04 11:00:00,59.53,59.65,59.23,59.61,737275.0,43.9756,44.0643,43.754,44.0347,737275.0
2019-01-04 11:05:00,59.6,59.61,59.42,59.43,130491.0,44.0274,44.0347,43.8944,43.9018,130491.0
2019-01-04 11:10:00,59.43,59.54,59.29,59.3,339755.0,43.9018,43.983,43.7984,43.8057,339755.0
2019-01-04 11:15:00,59.3,59.31,59.08,59.13,307929.0,43.8057,43.8131,43.6432,43.6802,307929.0
2019-01-04 11:20:00,59.14,59.18,58.95,58.96,270616.0,43.6875,43.7171,43.5472,43.5546,270616.0
2019-01-04 11:25:00,58.97,58.98,58.89,58.97,262491.0,43.562,43.5694,43.5029,43.562,262491.0
2019-01-04 11:30:00,58.97,59.13,58.9,59.13,185748.0,43.562,43.6802,43.5103,43.6802,185748.0
2019-01-04 11:35:00,59.12,59.16,58.98,59.05,157438.0,43.6728,43.7023,43.5694,43.6211,157438.0
2019-01-04 11:40:00,59.05,59.17,59.01,59.09,133914.0,43.6211,43.7097,43.5915,43.6506,133914.0
2019-01-04 11:45:00,59.09,59.17,59.0,59.09,240655.0,43.6506,43.7097,43.5841,43.6506,240655.0
2019-01-04 11:50:00,59.09,59.31,59.09,59.28,178199.0,43.6506,43.8131,43.6506,43.791,178199.0
2019-01-04 11:55:00,59.29,59.32,59.2,59.31,133980.0,43.7984,43.8205,43.7319,43.8131,133980.0
2019-01-04 12:00:00,59.31,59.37,59.14,59.23,223394.0,43.8131,43.8575,43.6875,43.754,223394.0
2019-01-04 12:05:00,59.23,59.34,59.22,59.33,141498.0,43.754,43.8353,43.7466,43.8279,141498.0
2019-01-04 12:10:00,59.32,59.38,59.25,59.37,94004.0,43.8205,43.8648,43.7688,43.8575,94004.0
2019-01-04 12:15:00,59.36,59.5,59.34,59.49,213156.0,43.8501,43.9535,43.8353,43.9461,213156.0
2019-01-04 12:20:00,59.49,59.52,59.38,59.39,140808.0,43.9461,43.9683,43.8648,43.8722,140808.0
2019-01-04 12:25:00,59.38,59.53,59.38,59.49,194935.0,43.8648,43.9756,43.8648,43.9461,194935.0
2019-01-04 12:30:00,59.5,59.54,59.42,59.47,136370.0,43.9535,43.983,43.8944,43.9313,136370.0
2019-01-04 12:35:00,59.47,59.53,59.42,59.51,96561.0,43.9313,43.9756,43.8944,43.9609,96561.0
2019-01-04 12:40:00,59.52,59.64,59.52,59.63,129744.0,43.9683,44.0569,43.9683,44.0495,129744.0
2019-01-04 12:45:00,59.61,59.63,59.54,59.61,98652.0,44.0347,44.0495,43.983,44.0347,98652.0
2019-01-04 12:50:00,59.61,59.61,59.54,59.57,83160.0,44.0347,44.0347,43.983,44.0052,83160.0
2019-01-04 12:55:00,59.58,59.62,59.51,59.54,223464.0,44.0126,44.0421,43.9609,43.983,223464.0
2019-01-04 13:00:00,59.54,59.68,59.54,59.64,140085.0,43.983,44.0865,43.983,44.0569,140085.0
2019-01-04 13:05:00,59.64,59.76,59.64,59.75,206958.0,44.0569,44.1456,44.0569,44.1382,206958.0
2019-01-04 13:10:00,59.74,59.81,59.69,59.7,206951.0,44.1308,44.1825,44.0938,44.1012,206951.0
2019-01-04 13:15:00,59.7,59.79,59.7,59.76,102077.0,44.1012,44.1677,44.1012,44.1456,102077.0
2019-01-04 13:20:00,59.76,59.8,59.63,59.64,133319.0,44.1456,44.1751,44.0495,44.0569,133319.0
2019-01-04 13:25:00,59.64,59.7,59.62,59.67,120478.0,44.0569,44.1012,44.0421,44.0791,120478.0
2019-01-04 13:30:00,59.68,59.71,59.59,59.61,76647.0,44.0865,44.1086,44.02,44.0347,76647.0
2019-01-04 13:35:00,59.61,59.61,59.48,59.48,135440.0,44.0347,44.0347,43.9387,43.9387,135440.0
2019-01-04 13:40:00,59.48,59.5,59.39,59.43,121545.0,43.9387,43.9535,43.8722,43.9018,121545.0
2019-01-04 13:45:00,59.44,59.48,59.36,59.46,108587.0,43.9092,43.9387,43.8501,43.9239,108587.0
2019-01-04 13:50:00,59.47,59.5,59.41,59.46,106842.0,43.9313,43.9535,43.887,43.9239,106842.0
2019-01-04 13:55:00,59.46,59.48,59.38,59.47,110066.0,43.9239,43.9387,43.8648,43.9313,110066.0
2019-01-04 14:00:00,59.47,59.49,59.35,59.44,105579.0,43.9313,43.9461,43.8427,43.9092,105579.0
2019-01-04 14:05:00,59.44,59.49,59.32,59.36,107580.0,43.9092,43.9461,43.8205,43.8501,107580.0
2019-01-04 14:10:00,59.37,59.49,59.37,59.46,150731.0,43.8575,43.9461,43.8575,43.9239,150731.0
2019-01-04 14:15:00,59.46,59.59,59.41,59.57,120951.0,43.9239,44.02,43.887,44.0052,120951.0
2019-01-04 14:20:00,59.58,59.65,59.54,59.64,133356.0,44.0126,44.0643,43.983,44.0569,133356.0
2019-01-04 14:25:00,59.64,59.67,59.58,59.66,151629.0,44.0569,44.0791,44.0126,44.0717,151629.0
2019-01-04 14:30:00,59.67,59.78,59.65,59.78,121604.0,44.0791,44.1603,44.0643,44.1603,121604.0
2019-01-04 14:35:00,59.79,59.84,59.74,59.8,105899.0,44.1677,44.2046,44.1308,44.1751,105899.0
2019-01-04 14:40:00,59.8,59.84,59.74,59.79,202527.0,44.1751,44.2046,44.1308,44.1677,202527.0
2019-01-04 14:45:00,59.8,59.8,59.59,59.68,275039.0,44.1751,44.1751,44.02,44.0865,275039.0
2019-01-04 14:50:00,59.68,59.7,59.61,59.65,121985.0,44.0865,44.1012,44.0347,44.0643,121985.0
2019-01-04 14:55:00,59.64,59.68,59.56,59.59,208480.0,44.0569,44.0865,43.9978,44.02,208480.0
2019-01-04 15:00:00,59.6,59.76,59.58,59.76,194139.0,44.0274,44.1456,44.0126,44.1456,194139.0
2019-01-04 15:05:00,59.76,59.82,59.69,59.69,253657.0,44.1456,44.1899,44.0938,44.0938,253657.0
2019-01-04 15:10:00,59.68,59.8,59.64,59.79,205712.0,44.0865,44.1751,44.0569,44.1677,205712.0
2019-01-04 15:15:00,59.79,59.89,59.75,59.84,281832.0,44.1677,44.2416,44.1382,44.2046,281832.0
2019-01-04 15:20:00,59.84,59.86,59.65,59.65,344299.0,44.2046,44.2194,44.0643,44.0643,344299.0
2019-01-04 15:25:00,59.65,59.76,59.58,59.74,439252.0,44.0643,44.1456,44.0126,44.1308,439252.0
2019-01-04 15:30:00,59.75,59.9,59.71,59.9,220308.0,44.1382,44.249,44.1086,44.249,220308.0
2019-01-04 15:35:00,59.89,59.92,59.8,59.8,257781.0,44.2416,44.2637,44.1751,44.1751,257781.0
2019-01-04 15:40:00,59.81,59.89,59.8,59.85,386461.0,44.1825,44.2416,44.1751,44.212,386461.0
2019-01-04 15:45:00,59.85,60.01,59.83,59.91,461358.0,44.212,44.3302,44.1973,44.2564,461358.0
2019-01-04 15:50:00,59.91,59.96,59.86,59.88,480460.0,44.2564,44.2933,44.2194,44.2342,480460.0
2019-01-04 15:55:00,59.88,60.05,59.87,59.92,1543558.0,44.2342,44.3598,44.2268,44.2637,1543558.0
2019-01-07 09:30:00,60.32,60.32,59.71,59.82,554834.0,44.5592,44.5592,44.1086,44.1899,554834.0
2019-01-07 09:35:00,59.81,59.81,59.52,59.64,537745.0,44.1825,44.1825,43.9683,44.0569,537745.0
2019-01-07 09:40:00,59.64,59.88,59.64,59.8,277880.0,44.0569,44.2342,44.0569,44.1751,277880.0
2019-01-07 09:45:00,59.8,59.91,59.7,59.76,210088.0,44.1751,44.2564,44.1012,44.1456,210088.0
2019-01-07 09:50:00,59.77,59.77,59.62,59.75,199925.0,44.1529,44.1529,44.0421,44.1382,199925.0
2019-01-07 09:55:00,59.76,60.01,59.71,59.99,86511.0,44.1456,44.3302,44.1086,44.3155,86511.0
2019-01-07 10:00:00,59.98,60.29,59.87,60.26,187091.0,44.3081,44.5371,44.2268,44.5149,187091.0
2019-01-07 10:05:00,60.25,60.38,60.13,60.37,351093.0,44.5075,44.6036,44.4189,44.5962,351093.0
2019-01-07 10:10:00,60.38,60.4,60.16,60.2,354022.0,44.6036,44.6183,44.441,44.4706,354022.0
2019-01-07 10:15:00,60.2,60.36,60.2,60.31,583856.0,44.4706,44.5888,44.4706,44.5518,583856.0
2019-01-07 10:20:00,60.31,60.43,60.2,60.41,397123.0,44.5518,44.6405,44.4706,44.6257,397123.0
2019-01-07 10:25:00,60.4,60.54,60.35,60.42,298204.0,44.6183,44.7217,44.5814,44.6331,298204.0
2019-01-07 10:30:00,60.41,60.6,60.39,60.59,185239.0,44.6257,44.7661,44.6109,44.7587,185239.0
2019-01-07 10:35:00,60.58,60.6,60.33,60.33,180707.0,44.7513,44.7661,44.5666,44.5666,180707.0
2019-01-07 10:40:00,60.32,60.68,60.29,60.55,485845.0,44.5592,44.8252,44.5371,44.7291,485845.0
2019-01-07 10:45:00,60.55,60.75,60.55,60.71,250437.0,44.7291,44.8769,44.7291,44.8473,250437.0
2019-01-07 10:50:00,60.71,60.79,60.67,60.72,157507.0,44.8473,44.9064,44.8178,44.8547,157507.0
2019-01-07 10:55:00,60.71,60.83,60.65,60.8,127418.0,44.8473,44.936,44.803,44.9138,127418.0
2019-01-07 11:00:00,60.79,60.94,60.72,60.91,182235.0,44.9064,45.0172,44.8547,44.9951,182235.0
2019-01-07 11:05:00,60.92,60.95,60.74,60.75,431221.0,45.0025,45.0246,44.8695,44.8769,431221.0
2019-01-07 11:10:00,60.75,60.78,60.68,60.76,105724.0,44.8769,44.899,44.8252,44.8843,105724.0
2019-01-07 11:15:00,60.75,60.78,60.67,60.75,163528.0,44.8769,44.899,44.8178,44.8769,163528.0
2019-01-07 11:20:00,60.76,60.8,60.64,60.74,113633.0,44.8843,44.9138,44.7956,44.8695,113633.0
2019-01-07 11:25:00,60.74,60.74,60.58,60.65,180072.0,44.8695,44.8695,44.7513,44.803,180072.0
2019-01-07 11:30:00,60.66,60.67,60.54,60.61,273858.0,44.8104,44.8178,44.7217,44.7735,273858.0
2019-01-07 11:35:00,60.62,60.83,60.61,60.8,222512.0,44.7808,44.936,44.7735,44.9138,222512.0
2019-01-07 11:40:00,60.8,60.89,60.78,60.85,114356.0,44.9138,44.9803,44.899,44.9507,114356.0
2019-01-07 11:45:00,60.86,60.91,60.77,60.83,273187.0,44.9581,44.9951,44.8917,44.936,273187.0
2019-01-07 11:50:00,60.83,60.96,60.83,60.89,188628.0,44.936,45.032,44.936,44.9803,188628.0
2019-01-07 11:55:00,60.89,61.01,60.88,61.01,108826.0,44.9803,45.0689,44.9729,45.0689,108826.0
2019-01-07 12:00:00,61.01,61.03,60.9,60.96,114189.0,45.0689,45.0837,44.9877,45.032,114189.0
2019-01-07 12:05:00,60.96,61.04,60.93,60.99,129150.0,45.032,45.0911,45.0098,45.0542,129150.0
2019-01-07 12:10:00,60.99,61.06,60.93,61.06,129895.0,45.0542,45.1059,45.0098,45.1059,129895.0
2019-01-07 12:15:00,61.05,61.12,60.98,61.01,100387.0,45.0985,45.1502,45.0468,45.0689,100387.0
2019-01-07 12:20:00,61.02,61.02,60.94,60.98,63312.0,45.0763,45.0763,45.0172,45.0468,63312.0
2019-01-07 12:25:00,60.98,61.04,60.96,60.99,60360.0,45.0468,45.0911,45.032,45.0542,60360.0
2019-01-07 12:30:00,60.99,61.17,60.98,61.13,207970.0,45.0542,45.1871,45.0468,45.1576,207970.0
2019-01-07 12:35:00,61.14,61.18,61.08,61.16,74174.0,45.165,45.1945,45.1207,45.1798,74174.0
2019-01-07 12:40:00,61.16,61.19,61.09,61.14,192904.0,45.1798,45.2019,45.128,45.165,192904.0
2019-01-07 12:45:00,61.15,61.19,61.1,61.11,153917.0,45.1724,45.2019,45.1354,45.1428,153917.0
2019-01-07 12:50:00,61.11,61.16,61.03,61.08,126065.0,45.1428,45.1798,45.0837,45.1207,126065.0
2019-01-07 12:55:00,61.08,61.16,61.04,61.13,61838.0,45.1207,45.1798,45.0911,45.1576,61838.0
2019-01-07 13:00:00,61.13,61.19,61.11,61.15,81534.0,45.1576,45.2019,45.1428,45.1724,81534.0
2019-01-07 13:05:00,61.16,61.17,61.06,61.09,169453.0,45.1798,45.1871,45.1059,45.128,169453.0
2019-01-07 13:10:00,61.1,61.18,61.1,61.16,87383.0,45.1354,45.1945,45.1354,45.1798,87383.0
2019-01-07 13:15:00,61.16,61.19,61.1,61.16,116586.0,45.1798,45.2019,45.1354,45.1798,116586.0
2019-01-07 13:20:00,61.16,61.2,61.06,61.07,63967.0,45.1798,45.2093,45.1059,45.1133,63967.0
2019-01-07 13:25:00,61.07,61.12,60.98,61.02,95017.0,45.1133,45.1502,45.0468,45.0763,95017.0
2019-01-07 13:30:00,61.02,61.06,60.97,61.06,110336.0,45.0763,45.1059,45.0394,45.1059,110336.0
2019-01-07 13:35:00,61.05,61.08,61.02,61.02,98054.0,45.0985,45.1207,45.0763,45.0763,98054.0
2019-01-07 13:40:00,61.01,61.01,60.93,60.98,150447.0,45.0689,45.0689,45.0098,45.0468,150447.0
2019-01-07 13:45:00,60.97,60.98,60.79,60.84,189030.0,45.0394,45.0468,44.9064,44.9434,189030.0
2019-01-07 13:50:00,60.84,60.85,60.74,60.78,191123.0,44.9434,44.9507,44.8695,44.899,191123.0
2019-01-07 13:55:00,60.78,60.81,60.74,60.75,114469.0,44.899,44.9212,44.8695,44.8769,114469.0
2019-01-07 14:00:00,60.75,60.86,60.74,60.85,169240.0,44.8769,44.9581,44.8695,44.9507,169240.0
2019-01-07 14:05:00,60.85,60.86,60.76,60.8,304765.0,44.9507,44.9581,44.8843,44.9138,304765.0
2019-01-07 14:10:00,60.8,60.83,60.72,60.77,219505.0,44.9138,44.936,44.8547,44.8917,219505.0
2019-01-07 14:15:00,60.78,60.8,60.64,60.72,195501.0,44.899,44.9138,44.7956,44.8547,195501.0
2019-01-07 14:20:00,60.73,60.83,60.71,60.78,224425.0,44.8621,44.936,44.8473,44.899,224425.0
2019-01-07 14:25:00,60.78,60.83,60.72,60.73,139988.0,44.899,44.936,44.8547,44.8621,139988.0
2019-01-07 14:30:00,60.73,60.8,60.68,60.78,82325.0,44.8621,44.9138,44.8252,44.899,82325.0
2019-01-07 14:35:00,60.77,60.79,60.7,60.71,90069.0,44.8917,44.9064,44.8399,44.8473,90069.0
2019-01-07 14:40:00,60.71,60.76,60.67,60.71,78062.0,44.8473,44.8843,44.8178,44.8473,78062.0
2019-01-07 14:45:00,60.7,60.78,60.66,60.78,308492.0,44.8399,44.899,44.8104,44.899,308492.0
2019-01-07 14:50:00,60.77,60.77,60.65,60.67,155379.0,44.8917,44.8917,44.803,44.8178,155379.0
2019-01-07 14:55:00,60.67,60.69,60.59,60.69,64221.0,44.8178,44.8326,44.7587,44.8326,64221.0
2019-01-07 15:00:00,60.7,60.84,60.69,60.82,194924.0,44.8399,44.9434,44.8326,44.9286,194924.0
2019-01-07 15:05:00,60.82,60.87,60.8,60.85,97775.0,44.9286,44.9655,44.9138,44.9507,97775.0
2019-01-07 15:10:00,60.85,60.93,60.82,60.9,191264.0,44.9507,45.0098,44.9286,44.9877,191264.0
2019-01-07 15:15:00,60.91,60.98,60.89,60.95,150225.0,44.9951,45.0468,44.9803,45.0246,150225.0
2019-01-07 15:20:00,60.95,60.97,60.9,60.96,147646.0,45.0246,45.0394,44.9877,45.032,147646.0
2019-01-07 15:25:00,60.96,60.98,60.87,60.88,148963.0,45.032,45.0468,44.9655,44.9729,148963.0
2019-01-07 15:30:00,60.88,60.91,60.72,60.76,307948.0,44.9729,44.9951,44.8547,44.8843,307948.0
2019-01-07 15:35:00,60.76,60.82,60.71,60.75,311508.0,44.8843,44.9286,44.8473,44.8769,311508.0
2019-01-07 15:40:00,60.75,60.76,60.69,60.71,197545.0,44.8769,44.8843,44.8326,44.8473,197545.0
2019-01-07 15:45:00,60.71,60.88,60.71,60.84,374317.0,44.8473,44.9729,44.8473,44.9434,374317.0
2019-01-07 15:50:00,60.85,60.9,60.77,60.83,331215.0,44.9507,44.9877,44.8917,44.936,331215.0
2019-01-07 15:55:00,60.83,60.9,60.71,60.74,1157490.0,44.936,44.9877,44.8473,44.8695,1157490.0
2019-01-08 09:30:00,61.61,61.69,61.2,61.29,359461.0,45.5122,45.5713,45.2093,45.2758,359461.0
2019-01-08 09:35:00,61.3,61.4,61.14,61.17,228473.0,45.2832,45.357,45.165,45.1871,228473.0
2019-01-08 09:40:00,61.17,61.47,61.14,61.43,322631.0,45.1871,45.4088,45.165,45.3792,322631.0
2019-01-08 09:45:00,61.43,61.54,61.25,61.4,252747.0,45.3792,45.4605,45.2462,45.357,252747.0
2019-01-08 09:50:00,61.4,61.53,61.38,61.42,151889.0,45.357,45.4531,45.3423,45.3718,151889.0
2019-01-08 09:55:00,61.42,61.51,61.4,61.49,205116.0,45.3718,45.4383,45.357,45.4235,205116.0
2019-01-08 10:00:00,61.49,61.68,61.48,61.66,310328.0,45.4235,45.5639,45.4161,45.5491,310328.0
2019-01-08 10:05:00,61.65,61.75,61.6,61.62,224652.0,45.5417,45.6156,45.5048,45.5196,224652.0
2019-01-08 10:10:00,61.63,61.63,61.28,61.3,240097.0,45.5269,45.5269,45.2684,45.2832,240097.0
2019-01-08 10:15:00,61.31,61.33,61.19,61.2,215316.0,45.2906,45.3053,45.2019,45.2093,215316.0
2019-01-08 10:20:00,61.19,61.34,61.18,61.32,164605.0,45.2019,45.3127,45.1945,45.2979,164605.0
2019-01-08 10:25:00,61.32,61.49,61.32,61.43,125353.0,45.2979,45.4235,45.2979,45.3792,125353.0
2019-01-08 10:30:00,61.43,61.52,61.17,61.19,248421.0,45.3792,45.4457,45.1871,45.2019,248421.0
2019-01-08 10:35:00,61.2,61.31,61.17,61.27,81623.0,45.2093,45.2906,45.1871,45.261,81623.0
2019-01-08 10:40:00,61.27,61.27,61.08,61.09,106326.0,45.261,45.261,45.1207,45.128,106326.0
2019-01-08 10:45:00,61.09,61.1,60.99,61.04,242226.0,45.128,45.1354,45.0542,45.0911,242226.0
2019-01-08 10:50:00,61.04,61.06,60.9,60.95,179912.0,45.0911,45.1059,44.9877,45.0246,179912.0
2019-01-08 10:55:00,60.95,61.14,60.91,61.07,267280.0,45.0246,45.165,44.9951,45.1133,267280.0
2019-01-08 11:00:00,61.08,61.2,60.99,61.19,869946.0,45.1207,45.2093,45.0542,45.2019,869946.0
2019-01-08 11:05:00,61.19,61.2,61.06,61.11,351713.0,45.2019,45.2093,45.1059,45.1428,351713.0
2019-01-08 11:10:00,61.12,61.21,61.09,61.15,177764.0,45.1502,45.2167,45.128,45.1724,177764.0
2019-01-08 11:15:00,61.14,61.4,61.12,61.36,416313.0,45.165,45.357,45.1502,45.3275,416313.0
2019-01-08 11:20:00,61.36,61.4,61.28,61.37,140239.0,45.3275,45.357,45.2684,45.3349,140239.0
2019-01-08 11:25:00,61.37,61.45,61.33,61.33,260546.0,45.3349,45.394,45.3053,45.3053,260546.0
2019-01-08 11:30:00,61.33,61.33,61.16,61.17,558983.0,45.3053,45.3053,45.1798,45.1871,558983.0
2019-01-08 11:35:00,61.16,61.18,61.04,61.11,89775.0,45.1798,45.1945,45.0911,45.1428,89775.0
2019-01-08 11:40:00,61.11,61.18,61.08,61.12,68001.0,45.1428,45.1945,45.1207,45.1502,68001.0
2019-01-08 11:45:00,61.11,61.29,61.11,61.27,106364.0,45.1428,45.2758,45.1428,45.261,106364.0
2019-01-08 11:50:00,61.28,61.32,61.17,61.32,113126.0,45.2684,45.2979,45.1871,45.2979,113126.0
2019-01-08 11:55:00,61.32,61.53,61.32,61.51,118850.0,45.2979,45.4531,45.2979,45.4383,118850.0
2019-01-08 12:00:00,61.51,61.66,61.49,61.65,134607.0,45.4383,45.5491,45.4235,45.5417,134607.0
2019-01-08 12:05:00,61.65,61.65,61.51,61.54,79009.0,45.5417,45.5417,45.4383,45.4605,79009.0
2019-01-08 12:10:00,61.55,61.56,61.41,61.52,116589.0,45.4678,45.4752,45.3644,45.4457,116589.0
2019-01-08 12:15:00,61.52,61.53,61.43,61.46,79161.0,45.4457,45.4531,45.3792,45.4014,79161.0
2019-01-08 12:20:00,61.46,61.51,61.43,61.5,62431.0,45.4014,45.4383,45.3792,45.4309,62431.0
2019-01-08 12:25:00,61.5,61.55,61.38,61.4,108927.0,45.4309,45.4678,45.3423,45.357,108927.0
2019-01-08 12:30:00,61.41,61.48,61.35,61.36,96737.0,45.3644,45.4161,45.3201,45.3275,96737.0
2019-01-08 12:35:00,61.35,61.39,61.31,61.35,121951.0,45.3201,45.3497,45.2906,45.3201,121951.0
2019-01-08 12:40:00,61.33,61.41,61.29,61.31,1227430.0,45.3053,45.3644,45.2758,45.2906,1227430.0
2019-01-08 12:45:00,61.31,61.33,61.1,61.1,144150.0,45.2906,45.3053,45.1354,45.1354,144150.0
2019-01-08 12:50:00,61.1,61.21,61.08,61.17,131938.0,45.1354,45.2167,45.1207,45.1871,131938.0
2019-01-08 12:55:00,61.18,61.2,61.12,61.15,121850.0,45.1945,45.2093,45.1502,45.1724,121850.0
2019-01-08 13:00:00,61.16,61.25,61.12,61.15,87293.0,45.1798,45.2462,45.1502,45.1724,87293.0
2019-01-08 13:05:00,61.14,61.16,61.07,61.12,64869.0,45.165,45.1798,45.1133,45.1502,64869.0
2019-01-08 13:10:00,61.13,61.22,61.06,61.19,114206.0,45.1576,45.2241,45.1059,45.2019,114206.0
2019-01-08 13:15:00,61.18,61.22,61.15,61.18,63616.0,45.1945,45.2241,45.1724,45.1945,63616.0
2019-01-08 13:20:00,61.18,61.27,61.18,61.21,59431.0,45.1945,45.261,45.1945,45.2167,59431.0
2019-01-08 13:25:00,61.21,61.26,61.15,61.26,42594.0,45.2167,45.2536,45.1724,45.2536,42594.0
2019-01-08 13:30:00,61.26,61.38,61.26,61.37,60838.0,45.2536,45.3423,45.2536,45.3349,60838.0
2019-01-08 13:35:00,61.36,61.4,61.28,61.28,72914.0,45.3275,45.357,45.2684,45.2684,72914.0
2019-01-08 13:40:00,61.29,61.31,61.22,61.23,99231.0,45.2758,45.2906,45.2241,45.2315,99231.0
2019-01-08 13:45:00,61.23,61.32,61.16,61.32,105083.0,45.2315,45.2979,45.1798,45.2979,105083.0
2019-01-08 13:50:00,61.32,61.47,61.32,61.45,286075.0,45.2979,45.4088,45.2979,45.394,286075.0
2019-01-08 13:55:00,61.45,61.46,61.37,61.37,111503.0,45.394,45.4014,45.3349,45.3349,111503.0
2019-01-08 14:00:00,61.37,61.4,61.33,61.36,128988.0,45.3349,45.357,45.3053,45.3275,128988.0
2019-01-08 14:05:00,61.34,61.38,61.26,61.3,175014.0,45.3127,45.3423,45.2536,45.2832,175014.0
2019-01-08 14:10:00,61.3,61.4,61.3,61.39,61675.0,45.2832,45.357,45.2832,45.3497,61675.0
2019-01-08 14:15:00,61.39,61.44,61.36,61.38,93934.0,45.3497,45.3866,45.3275,45.3423,93934.0
2019-01-08 14:20:00,61.38,61.39,61.29,61.35,134500.0,45.3423,45.3497,45.2758,45.3201,134500.0
2019-01-08 14:25:00,61.35,61.41,61.34,61.4,80694.0,45.3201,45.3644,45.3127,45.357,80694.0
2019-01-08 14:30:00,61.38,61.44,61.34,61.44,76877.0,45.3423,45.3866,45.3127,45.3866,76877.0
2019-01-08 14:35:00,61.42,61.43,61.38,61.4,175744.0,45.3718,45.3792,45.3423,45.357,175744.0
2019-01-08 14:40:00,61.4,61.44,61.33,61.34,234468.0,45.357,45.3866,45.3053,45.3127,234468.0
2019-01-08 14:45:00,61.35,61.4,61.28,61.35,377428.0,45.3201,45.357,45.2684,45.3201,377428.0
2019-01-08 14:50:00,61.36,61.36,61.24,61.31,97548.0,45.3275,45.3275,45.2388,45.2906,97548.0
2019-01-08 14:55:00,61.31,61.31,61.21,61.27,84785.0,45.2906,45.2906,45.2167,45.261,84785.0
2019-01-08 15:00:00,61.28,61.33,61.25,61.3,136029.0,45.2684,45.3053,45.2462,45.2832,136029.0
2019-01-08 15:05:00,61.3,61.32,61.17,61.27,201538.0,45.2832,45.2979,45.1871,45.261,201538.0
2019-01-08 15:10:00,61.27,61.35,61.25,61.33,136841.0,45.261,45.3201,45.2462,45.3053,136841.0
2019-01-08 15:15:00,61.32,61.4,61.26,61.4,132512.0,45.2979,45.357,45.2536,45.357,132512.0
2019-01-08 15:20:00,61.4,61.42,61.31,61.41,292704.0,45.357,45.3718,45.2906,45.3644,292704.0
2019-01-08 15:25:00,61.41,61.44,61.35,61.42,232478.0,45.3644,45.3866,45.3201,45.3718,232478.0
2019-01-08 15:30:00,61.41,61.46,61.37,61.44,364624.0,45.3644,45.4014,45.3349,45.3866,364624.0
2019-01-08 15:35:00,61.45,61.46,61.39,61.45,233019.0,45.394,45.4014,45.3497,45.394,233019.0
2019-01-08 15:40:00,61.46,61.46,61.3,61.4,379043.0,45.4014,45.4014,45.2832,45.357,379043.0
2019-01-08 15:45:00,61.39,61.44,61.24,61.24,588461.0,45.3497,45.3866,45.2388,45.2388,588461.0
2019-01-08 15:50:00,61.24,61.31,61.2,61.3,822610.0,45.2388,45.2906,45.2093,45.2832,822610.0
2019-01-08 15:55:00,61.3,61.31,61.22,61.25,1247769.0,45.2832,45.2906,45.2241,45.2462,1247769.0
2019-01-09 09:30:00,62.05,62.08,61.59,61.8,574946.0,45.8372,45.8594,45.4974,45.6525,574946.0
2019-01-09 09:35:00,61.78,61.79,61.6,61.68,301498.0,45.6378,45.6451,45.5048,45.5639,301498.0
2019-01-09 09:40:00,61.68,61.85,61.63,61.85,269944.0,45.5639,45.6895,45.5269,45.6895,269944.0
2019-01-09 09:45:00,61.85,61.91,61.79,61.88,180990.0,45.6895,45.7338,45.6451,45.7116,180990.0
2019-01-09 09:50:00,61.89,62.03,61.88,61.98,108291.0,45.719,45.8224,45.7116,45.7855,108291.0
2019-01-09 09:55:00,61.97,61.99,61.85,61.99,182232.0,45.7781,45.7929,45.6895,45.7929,182232.0
2019-01-09 10:00:00,61.99,62.09,61.99,62.05,203967.0,45.7929,45.8668,45.7929,45.8372,203967.0
2019-01-09 10:05:00,62.05,62.08,61.87,61.92,278045.0,45.8372,45.8594,45.7042,45.7412,278045.0
2019-01-09 10:10:00,61.93,61.99,61.85,61.89,141681.0,45.7486,45.7929,45.6895,45.719,141681.0
2019-01-09 10:15:00,61.88,62.02,61.84,61.96,208675.0,45.7116,45.815,45.6821,45.7707,208675.0
2019-01-09 10:20:00,61.98,62.0,61.89,61.92,147082.0,45.7855,45.8003,45.719,45.7412,147082.0
2019-01-09 10:25:00,61.93,62.01,61.9,61.92,115788.0,45.7486,45.8077,45.7264,45.7412,115788.0
2019-01-09 10:30:00,61.91,61.92,61.5,61.51,594384.0,45.7338,45.7412,45.4309,45.4383,594384.0
2019-01-09 10:35:00,61.5,61.67,61.46,61.62,283124.0,45.4309,45.5565,45.4014,45.5196,283124.0
2019-01-09 10:40:00,61.61,61.66,61.45,61.47,189368.0,45.5122,45.5491,45.394,45.4088,189368.0
2019-01-09 10:45:00,61.47,61.54,61.41,61.48,267473.0,45.4088,45.4605,45.3644,45.4161,267473.0
2019-01-09 10:50:00,61.49,61.61,61.44,61.5,184326.0,45.4235,45.5122,45.3866,45.4309,184326.0
2019-01-09 10:55:00,61.5,61.56,61.44,61.48,150850.0,45.4309,45.4752,45.3866,45.4161,150850.0
2019-01-09 11:00:00,61.48,61.73,61.47,61.72,167162.0,45.4161,45.6008,45.4088,45.5934,167162.0
2019-01-09 11:05:00,61.73,61.77,61.65,61.72,99755.0,45.6008,45.6304,45.5417,45.5934,99755.0
2019-01-09 11:10:00,61.71,61.88,61.71,61.83,71632.0,45.586,45.7116,45.586,45.6747,71632.0
2019-01-09 11:15:00,61.84,61.85,61.7,61.72,149121.0,45.6821,45.6895,45.5787,45.5934,149121.0
2019-01-09 11:20:00,61.71,61.93,61.61,61.93,111130.0,45.586,45.7486,45.5122,45.7486,111130.0
2019-01-09 11:25:00,61.93,62.05,61.9,62.02,172728.0,45.7486,45.8372,45.7264,45.815,172728.0
2019-01-09 11:30:00,62.03,62.12,61.98,62.1,215162.0,45.8224,45.8889,45.7855,45.8741,215162.0
2019-01-09 11:35:00,62.11,62.21,62.08,62.17,301391.0,45.8815,45.9554,45.8594,45.9259,301391.0
2019-01-09 11:40:00,62.17,62.25,62.1,62.18,179629.0,45.9259,45.9849,45.8741,45.9332,179629.0
2019-01-09 11:45:00,62.2,62.37,62.2,62.28,193300.0,45.948,46.0736,45.948,46.0071,193300.0
2019-01-09 11:50:00,62.28,62.32,62.16,62.27,206011.0,46.0071,46.0367,45.9185,45.9997,206011.0
2019-01-09 11:55:00,62.28,62.29,62.15,62.18,192993.0,46.0071,46.0145,45.9111,45.9332,192993.0
2019-01-09 12:00:00,62.18,62.22,62.11,62.19,178683.0,45.9332,45.9628,45.8815,45.9406,178683.0
2019-01-09 12:05:00,62.19,62.19,62.07,62.08,254302.0,45.9406,45.9406,45.852,45.8594,254302.0
2019-01-09 12:10:00,62.09,62.17,62.07,62.08,166234.0,45.8668,45.9259,45.852,45.8594,166234.0
2019-01-09 12:15:00,62.09,62.16,62.08,62.16,58903.0,45.8668,45.9185,45.8594,45.9185,58903.0
2019-01-09 12:20:00,62.16,62.21,62.12,62.21,199682.0,45.9185,45.9554,45.8889,45.9554,199682.0
2019-01-09 12:25:00,62.2,62.26,62.13,62.15,245289.0,45.948,45.9923,45.8963,45.9111,245289.0
2019-01-09 12:30:00,62.15,62.22,62.14,62.16,166177.0,45.9111,45.9628,45.9037,45.9185,166177.0
2019-01-09 12:35:00,62.16,62.21,62.08,62.17,166106.0,45.9185,45.9554,45.8594,45.9259,166106.0
2019-01-09 12:40:00,62.16,62.22,62.11,62.12,138683.0,45.9185,45.9628,45.8815,45.8889,138683.0
2019-01-09 12:45:00,62.13,62.24,62.12,62.18,208674.0,45.8963,45.9776,45.8889,45.9332,208674.0
2019-01-09 12:50:00,62.18,62.22,62.11,62.19,92954.0,45.9332,45.9628,45.8815,45.9406,92954.0
2019-01-09 12:55:00,62.2,62.29,62.18,62.28,228227.0,45.948,46.0145,45.9332,46.0071,228227.0
2019-01-09 13:00:00,62.28,62.3,62.23,62.25,266327.0,46.0071,46.0219,45.9702,45.9849,266327.0
2019-01-09 13:05:00,62.25,62.29,62.12,62.13,156387.0,45.9849,46.0145,45.8889,45.8963,156387.0
2019-01-09 13:10:00,62.12,62.26,62.11,62.22,131305.0,45.8889,45.9923,45.8815,45.9628,131305.0
2019-01-09 13:15:00,62.21,62.29,62.21,62.27,106427.0,45.9554,46.0145,45.9554,45.9997,106427.0
2019-01-09 13:20:00,62.28,62.3,62.22,62.29,59841.0,46.0071,46.0219,45.9628,46.0145,59841.0
2019-01-09 13:25:00,62.29,62.3,62.22,62.24,58317.0,46.0145,46.0219,45.9628,45.9776,58317.0
2019-01-09 13:30:00,62.24,62.26,62.12,62.13,94732.0,45.9776,45.9923,45.8889,45.8963,94732.0
2019-01-09 13:35:00,62.13,62.22,62.13,62.21,76342.0,45.8963,45.9628,45.8963,45.9554,76342.0
2019-01-09 13:40:00,62.2,62.26,62.18,62.23,63776.0,45.948,45.9923,45.9332,45.9702,63776.0
2019-01-09 13:45:00,62.24,62.28,62.23,62.27,97843.0,45.9776,46.0071,45.9702,45.9997,97843.0
2019-01-09 13:50:00,62.28,62.28,62.18,62.2,115042.0,46.0071,46.0071,45.9332,45.948,115042.0
2019-01-09 13:55:00,62.21,62.28,62.21,62.23,89687.0,45.9554,46.0071,45.9554,45.9702,89687.0
2019-01-09 14:00:00,62.23,62.37,62.19,62.24,352728.0,45.9702,46.0736,45.9406,45.9776,352728.0
2019-01-09 14:05:00,62.24,62.36,62.23,62.36,147404.0,45.9776,46.0662,45.9702,46.0662,147404.0
2019-01-09 14:10:00,62.36,62.36,62.23,62.31,137211.0,46.0662,46.0662,45.9702,46.0293,137211.0
2019-01-09 14:15:00,62.31,62.33,62.07,62.08,157165.0,46.0293,46.044,45.852,45.8594,157165.0
2019-01-09 14:20:00,62.09,62.1,61.99,62.06,196736.0,45.8668,45.8741,45.7929,45.8446,196736.0
2019-01-09 14:25:00,62.06,62.18,62.04,62.12,110331.0,45.8446,45.9332,45.8298,45.8889,110331.0
2019-01-09 14:30:00,62.12,62.17,62.05,62.15,150766.0,45.8889,45.9259,45.8372,45.9111,150766.0
2019-01-09 14:35:00,62.15,62.22,62.12,62.17,206664.0,45.9111,45.9628,45.8889,45.9259,206664.0
2019-01-09 14:40:00,62.17,62.29,62.16,62.28,70662.0,45.9259,46.0145,45.9185,46.0071,70662.0
2019-01-09 14:45:00,62.28,62.38,62.28,62.38,85763.0,46.0071,46.081,46.0071,46.081,85763.0
2019-01-09 14:50:00,62.38,62.39,62.27,62.37,99562.0,46.081,46.0884,45.9997,46.0736,99562.0
2019-01-09 14:55:00,62.38,62.38,62.29,62.29,76346.0,46.081,46.081,46.0145,46.0145,76346.0
2019-01-09 15:00:00,62.28,62.36,62.25,62.35,103143.0,46.0071,46.0662,45.9849,46.0588,103143.0
2019-01-09 15:05:00,62.35,62.35,62.26,62.34,109998.0,46.0588,46.0588,45.9923,46.0514,109998.0
2019-01-09 15:10:00,62.33,62.37,62.25,62.3,77075.0,46.044,46.0736,45.9849,46.0219,77075.0
2019-01-09 15:15:00,62.31,62.37,62.3,62.33,104648.0,46.0293,46.0736,46.0219,46.044,104648.0
2019-01-09 15:20:00,62.33,62.41,62.31,62.34,216368.0,46.044,46.1031,46.0293,46.0514,216368.0
2019-01-09 15:25:00,62.34,62.41,62.29,62.34,378900.0,46.0514,46.1031,46.0145,46.0514,378900.0
2019-01-09 15:30:00,62.35,62.4,62.28,62.37,163529.0,46.0588,46.0958,46.0071,46.0736,163529.0
2019-01-09 15:35:00,62.37,62.38,62.25,62.27,257389.0,46.0736,46.081,45.9849,45.9997,257389.0
2019-01-09 15:40:00,62.27,62.28,62.16,62.21,218155.0,45.9997,46.0071,45.9185,45.9554,218155.0
2019-01-09 15:45:00,62.2,62.21,62.04,62.07,271400.0,45.948,45.9554,45.8298,45.852,271400.0
2019-01-09 15:50:00,62.07,62.12,62.05,62.1,409386.0,45.852,45.8889,45.8372,45.8741,409386.0
2019-01-09 15:55:00,62.1,62.25,62.07,62.19,1070431.0,45.8741,45.9849,45.852,45.9406,1070431.0
2019-01-10 09:30:00,61.73,61.75,61.45,61.46,498018.0,45.6008,45.6156,45.394,45.4014,498018.0
2019-01-10 09:35:00,61.46,61.74,61.38,61.68,832228.0,45.4014,45.6082,45.3423,45.5639,832228.0
2019-01-10 09:40:00,61.68,61.73,61.48,61.52,379673.0,45.5639,45.6008,45.4161,45.4457,379673.0
2019-01-10 09:45:00,61.51,61.54,61.4,61.44,337036.0,45.4383,45.4605,45.357,45.3866,337036.0
2019-01-10 09:50:00,61.44,61.6,61.44,61.58,383207.0,45.3866,45.5048,45.3866,45.49,383207.0
2019-01-10 09:55:00,61.59,61.68,61.49,61.65,516487.0,45.4974,45.5639,45.4235,45.5417,516487.0
2019-01-10 10:00:00,61.64,61.82,61.63,61.66,237552.0,45.5343,45.6673,45.5269,45.5491,237552.0
2019-01-10 10:05:00,61.66,61.8,61.64,61.74,141417.0,45.5491,45.6525,45.5343,45.6082,141417.0
2019-01-10 10:10:00,61.74,61.89,61.73,61.73,195440.0,45.6082,45.719,45.6008,45.6008,195440.0
2019-01-10 10:15:00,61.74,61.75,61.59,61.7,417023.0,45.6082,45.6156,45.4974,45.5787,417023.0
2019-01-10 10:20:00,61.7,61.83,61.68,61.78,272381.0,45.5787,45.6747,45.5639,45.6378,272381.0
2019-01-10 10:25:00,61.8,61.82,61.72,61.81,294395.0,45.6525,45.6673,45.5934,45.6599,294395.0
2019-01-10 10:30:00,61.81,61.94,61.81,61.9,281782.0,45.6599,45.7559,45.6599,45.7264,281782.0
2019-01-10 10:35:00,61.9,61.93,61.85,61.9,215166.0,45.7264,45.7486,45.6895,45.7264,215166.0
2019-01-10 10:40:00,61.89,61.89,61.71,61.76,417637.0,45.719,45.719,45.586,45.623,417637.0
2019-01-10 10:45:00,61.76,61.84,61.74,61.84,364612.0,45.623,45.6821,45.6082,45.6821,364612.0
2019-01-10 10:50:00,61.85,62.04,61.81,62.02,256201.0,45.6895,45.8298,45.6599,45.815,256201.0
2019-01-10 10:55:00,62.01,62.02,61.9,61.99,314538.0,45.8077,45.815,45.7264,45.7929,314538.0
2019-01-10 11:00:00,61.99,62.03,61.91,62.02,99572.0,45.7929,45.8224,45.7338,45.815,99572.0
2019-01-10 11:05:00,62.04,62.15,62.03,62.09,159306.0,45.8298,45.9111,45.8224,45.8668,159306.0
2019-01-10 11:10:00,62.09,62.17,62.08,62.14,268352.0,45.8668,45.9259,45.8594,45.9037,268352.0
2019-01-10 11:15:00,62.14,62.23,62.07,62.09,182224.0,45.9037,45.9702,45.852,45.8668,182224.0
2019-01-10 11:20:00,62.1,62.13,62.02,62.04,141622.0,45.8741,45.8963,45.815,45.8298,141622.0
2019-01-10 11:25:00,62.04,62.11,62.02,62.04,110150.0,45.8298,45.8815,45.815,45.8298,110150.0
2019-01-10 11:30:00,62.04,62.15,62.01,62.14,80025.0,45.8298,45.9111,45.8077,45.9037,80025.0
2019-01-10 11:35:00,62.15,62.26,62.15,62.17,130012.0,45.9111,45.9923,45.9111,45.9259,130012.0
2019-01-10 11:40:00,62.18,62.23,62.17,62.21,145990.0,45.9332,45.9702,45.9259,45.9554,145990.0
2019-01-10 11:45:00,62.22,62.23,62.15,62.22,59938.0,45.9628,45.9702,45.9111,45.9628,59938.0
2019-01-10 11:50:00,62.22,62.23,62.14,62.17,38486.0,45.9628,45.9702,45.9037,45.9259,38486.0
2019-01-10 11:55:00,62.18,62.24,62.15,62.19,168245.0,45.9332,45.9776,45.9111,45.9406,168245.0
2019-01-10 12:00:00,62.19,62.27,62.08,62.1,192945.0,45.9406,45.9997,45.8594,45.8741,192945.0
2019-01-10 12:05:00,62.09,62.1,61.94,61.95,152132.0,45.8668,45.8741,45.7559,45.7633,152132.0
2019-01-10 12:10:00,61.95,62.02,61.95,61.97,70437.0,45.7633,45.815,45.7633,45.7781,70437.0
2019-01-10 12:15:00,61.97,62.02,61.95,61.96,61344.0,45.7781,45.815,45.7633,45.7707,61344.0
2019-01-10 12:20:00,61.96,62.02,61.92,62.0,39950.0,45.7707,45.815,45.7412,45.8003,39950.0
2019-01-10 12:25:00,61.98,62.0,61.92,61.93,91744.0,45.7855,45.8003,45.7412,45.7486,91744.0
2019-01-10 12:30:00,61.93,61.99,61.92,61.93,245607.0,45.7486,45.7929,45.7412,45.7486,245607.0
2019-01-10 12:35:00,61.93,61.96,61.78,61.79,322995.0,45.7486,45.7707,45.6378,45.6451,322995.0
2019-01-10 12:40:00,61.79,61.79,61.63,61.69,283192.0,45.6451,45.6451,45.5269,45.5713,283192.0
2019-01-10 12:45:00,61.69,61.95,61.68,61.86,275760.0,45.5713,45.7633,45.5639,45.6969,275760.0
2019-01-10 12:50:00,61.86,61.96,61.82,61.88,211336.0,45.6969,45.7707,45.6673,45.7116,211336.0
2019-01-10 12:55:00,61.89,61.89,61.78,61.8,146548.0,45.719,45.719,45.6378,45.6525,146548.0
2019-01-10 13:00:00,61.81,61.81,61.69,61.75,191358.0,45.6599,45.6599,45.5713,45.6156,191358.0
2019-01-10 13:05:00,61.76,61.8,61.59,61.61,211654.0,45.623,45.6525,45.4974,45.5122,211654.0
2019-01-10 13:10:00,61.6,61.75,61.59,61.7,116037.0,45.5048,45.6156,45.4974,45.5787,116037.0
2019-01-10 13:15:00,61.7,61.7,61.6,61.63,58406.0,45.5787,45.5787,45.5048,45.5269,58406.0
2019-01-10 13:20:00,61.63,61.72,61.61,61.7,46443.0,45.5269,45.5934,45.5122,45.5787,46443.0
2019-01-10 13:25:00,61.7,61.8,61.7,61.78,100068.0,45.5787,45.6525,45.5787,45.6378,100068.0
2019-01-10 13:30:00,61.78,61.82,61.72,61.8,112916.0,45.6378,45.6673,45.5934,45.6525,112916.0
2019-01-10 13:35:00,61.8,61.81,61.71,61.75,72936.0,45.6525,45.6599,45.586,45.6156,72936.0
2019-01-10 13:40:00,61.73,61.74,61.62,61.66,68558.0,45.6008,45.6082,45.5196,45.5491,68558.0
2019-01-10 13:45:00,61.67,61.79,61.67,61.73,66216.0,45.5565,45.6451,45.5565,45.6008,66216.0
2019-01-10 13:50:00,61.74,61.76,61.71,61.72,70711.0,45.6082,45.623,45.586,45.5934,70711.0
2019-01-10 13:55:00,61.73,61.9,61.7,61.89,110801.0,45.6008,45.7264,45.5787,45.719,110801.0
2019-01-10 14:00:00,61.88,61.98,61.88,61.97,144250.0,45.7116,45.7855,45.7116,45.7781,144250.0
2019-01-10 14:05:00,61.98,62.15,61.98,62.14,168628.0,45.7855,45.9111,45.7855,45.9037,168628.0
2019-01-10 14:10:00,62.15,62.21,62.11,62.17,89792.0,45.9111,45.9554,45.8815,45.9259,89792.0
2019-01-10 14:15:00,62.17,62.24,62.17,62.23,104446.0,45.9259,45.9776,45.9259,45.9702,104446.0
2019-01-10 14:20:00,62.25,62.28,62.17,62.19,120398.0,45.9849,46.0071,45.9259,45.9406,120398.0
2019-01-10 14:25:00,62.2,62.21,62.13,62.18,257363.0,45.948,45.9554,45.8963,45.9332,257363.0
2019-01-10 14:30:00,62.17,62.2,62.08,62.11,403787.0,45.9259,45.948,45.8594,45.8815,403787.0
2019-01-10 14:35:00,62.11,62.14,62.06,62.08,118562.0,45.8815,45.9037,45.8446,45.8594,118562.0
2019-01-10 14:40:00,62.08,62.21,62.07,62.15,128679.0,45.8594,45.9554,45.852,45.9111,128679.0
2019-01-10 14:45:00,62.16,62.17,62.06,62.08,124060.0,45.9185,45.9259,45.8446,45.8594,124060.0
2019-01-10 14:50:00,62.08,62.1,62.03,62.06,95778.0,45.8594,45.8741,45.8224,45.8446,95778.0
2019-01-10 14:55:00,62.06,62.1,62.03,62.1,129901.0,45.8446,45.8741,45.8224,45.8741,129901.0
2019-01-10 15:00:00,62.1,62.23,62.09,62.21,158530.0,45.8741,45.9702,45.8668,45.9554,158530.0
2019-01-10 15:05:00,62.21,62.3,62.2,62.2,80532.0,45.9554,46.0219,45.948,45.948,80532.0
2019-01-10 15:10:00,62.2,62.21,62.11,62.21,273264.0,45.948,45.9554,45.8815,45.9554,273264.0
2019-01-10 15:15:00,62.22,62.22,62.17,62.17,81819.0,45.9628,45.9628,45.9259,45.9259,81819.0
2019-01-10 15:20:00,62.17,62.18,62.11,62.15,153271.0,45.9259,45.9332,45.8815,45.9111,153271.0
2019-01-10 15:25:00,62.15,62.19,62.11,62.13,104371.0,45.9111,45.9406,45.8815,45.8963,104371.0
2019-01-10 15:30:00,62.13,62.23,62.08,62.19,206093.0,45.8963,45.9702,45.8594,45.9406,206093.0
2019-01-10 15:35:00,62.18,62.26,62.15,62.24,169293.0,45.9332,45.9923,45.9111,45.9776,169293.0
2019-01-10 15:40:00,62.24,62.43,62.24,62.42,187766.0,45.9776,46.1179,45.9776,46.1105,187766.0
2019-01-10 15:45:00,62.42,62.46,62.29,62.31,411597.0,46.1105,46.1401,46.0145,46.0293,411597.0
2019-01-10 15:50:00,62.31,62.35,62.31,62.31,379362.0,46.0293,46.0588,46.0293,46.0293,379362.0
2019-01-10 15:55:00,62.32,62.42,62.26,62.4,982464.0,46.0367,46.1105,45.9923,46.0958,982464.0
2019-01-11 09:30:00,62.05,62.11,61.6,61.64,599332.0,45.8372,45.8815,45.5048,45.5343,599332.0
2019-01-11 09:35:00,61.63,61.69,61.46,61.47,510778.0,45.5269,45.5713,45.4014,45.4088,510778.0
2019-01-11 09:40:00,61.47,61.71,61.47,61.7,324764.0,45.4088,45.586,45.4088,45.5787,324764.0
2019-01-11 09:45:00,61.71,61.82,61.7,61.74,237406.0,45.586,45.6673,45.5787,45.6082,237406.0
2019-01-11 09:50:00,61.75,61.76,61.54,61.58,325535.0,45.6156,45.623,45.4605,45.49,325535.0
2019-01-11 09:55:00,61.57,61.74,61.48,61.71,181733.0,45.4826,45.6082,45.4161,45.586,181733.0
2019-01-11 10:00:00,61.71,61.87,61.67,61.86,225957.0,45.586,45.7042,45.5565,45.6969,225957.0
2019-01-11 10:05:00,61.87,61.94,61.78,61.92,170449.0,45.7042,45.7559,45.6378,45.7412,170449.0
2019-01-11 10:10:00,61.92,61.92,61.78,61.81,299871.0,45.7412,45.7412,45.6378,45.6599,299871.0
2019-01-11 10:15:00,61.8,61.81,61.72,61.76,273126.0,45.6525,45.6599,45.5934,45.623,273126.0
2019-01-11 10:20:00,61.77,61.77,61.64,61.71,144506.0,45.6304,45.6304,45.5343,45.586,144506.0
2019-01-11 10:25:00,61.71,61.71,61.49,61.57,236687.0,45.586,45.586,45.4235,45.4826,236687.0
2019-01-11 10:30:00,61.56,61.76,61.54,61.76,296136.0,45.4752,45.623,45.4605,45.623,296136.0
2019-01-11 10:35:00,61.76,61.8,61.73,61.76,153147.0,45.623,45.6525,45.6008,45.623,153147.0
2019-01-11 10:40:00,61.76,61.82,61.71,61.77,134579.0,45.623,45.6673,45.586,45.6304,134579.0
2019-01-11 10:45:00,61.77,61.78,61.69,61.72,128808.0,45.6304,45.6378,45.5713,45.5934,128808.0
2019-01-11 10:50:00,61.72,61.73,61.62,61.72,185734.0,45.5934,45.6008,45.5196,45.5934,185734.0
2019-01-11 10:55:00,61.72,61.88,61.71,61.81,114655.0,45.5934,45.7116,45.586,45.6599,114655.0
2019-01-11 11:00:00,61.82,61.9,61.81,61.85,97222.0,45.6673,45.7264,45.6599,45.6895,97222.0
2019-01-11 11:05:00,61.84,61.89,61.74,61.87,82321.0,45.6821,45.719,45.6082,45.7042,82321.0
2019-01-11 11:10:00,61.87,61.89,61.69,61.75,92213.0,45.7042,45.719,45.5713,45.6156,92213.0
2019-01-11 11:15:00,61.74,61.8,61.67,61.79,109952.0,45.6082,45.6525,45.5565,45.6451,109952.0
2019-01-11 11:20:00,61.79,61.86,61.72,61.81,172385.0,45.6451,45.6969,45.5934,45.6599,172385.0
2019-01-11 11:25:00,61.81,61.84,61.74,61.83,227236.0,45.6599,45.6821,45.6082,45.6747,227236.0
2019-01-11 11:30:00,61.83,61.9,61.78,61.87,113482.0,45.6747,45.7264,45.6378,45.7042,113482.0
2019-01-11 11:35:00,61.86,61.94,61.86,61.89,126267.0,45.6969,45.7559,45.6969,45.719,126267.0
2019-01-11 11:40:00,61.89,61.97,61.89,61.94,108377.0,45.719,45.7781,45.719,45.7559,108377.0
2019-01-11 11:45:00,61.94,62.04,61.93,62.03,73256.0,45.7559,45.8298,45.7486,45.8224,73256.0
2019-01-11 11:50:00,62.03,62.07,61.95,61.96,95429.0,45.8224,45.852,45.7633,45.7707,95429.0
2019-01-11 11:55:00,61.95,62.03,61.93,62.01,118418.0,45.7633,45.8224,45.7486,45.8077,118418.0
2019-01-11 12:00:00,62.0,62.01,61.93,61.96,145303.0,45.8003,45.8077,45.7486,45.7707,145303.0
2019-01-11 12:05:00,61.97,62.05,61.94,62.05,122489.0,45.7781,45.8372,45.7559,45.8372,122489.0
2019-01-11 12:10:00,62.05,62.07,61.97,62.07,86181.0,45.8372,45.852,45.7781,45.852,86181.0
2019-01-11 12:15:00,62.07,62.08,61.97,61.99,124038.0,45.852,45.8594,45.7781,45.7929,124038.0
2019-01-11 12:20:00,61.99,62.01,61.92,61.98,139711.0,45.7929,45.8077,45.7412,45.7855,139711.0
2019-01-11 12:25:00,61.98,62.03,61.94,61.97,157332.0,45.7855,45.8224,45.7559,45.7781,157332.0
2019-01-11 12:30:00,61.98,62.11,61.97,62.11,108439.0,45.7855,45.8815,45.7781,45.8815,108439.0
2019-01-11 12:35:00,62.12,62.2,62.07,62.17,195401.0,45.8889,45.948,45.852,45.9259,195401.0
2019-01-11 12:40:00,62.17,62.21,62.15,62.17,94803.0,45.9259,45.9554,45.9111,45.9259,94803.0
2019-01-11 12:45:00,62.17,62.17,62.1,62.14,193928.0,45.9259,45.9259,45.8741,45.9037,193928.0
2019-01-11 12:50:00,62.13,62.23,62.12,62.18,215539.0,45.8963,45.9702,45.8889,45.9332,215539.0
2019-01-11 12:55:00,62.19,62.23,62.15,62.17,135758.0,45.9406,45.9702,45.9111,45.9259,135758.0
2019-01-11 13:00:00,62.17,62.18,61.98,61.99,187574.0,45.9259,45.9332,45.7855,45.7929,187574.0
2019-01-11 13:05:00,61.99,62.01,61.89,61.91,90204.0,45.7929,45.8077,45.719,45.7338,90204.0
2019-01-11 13:10:00,61.91,61.91,61.73,61.79,160211.0,45.7338,45.7338,45.6008,45.6451,160211.0
2019-01-11 13:15:00,61.79,61.85,61.74,61.82,104837.0,45.6451,45.6895,45.6082,45.6673,104837.0
2019-01-11 13:20:00,61.82,61.83,61.76,61.79,88591.0,45.6673,45.6747,45.623,45.6451,88591.0
2019-01-11 13:25:00,61.78,61.86,61.75,61.85,97090.0,45.6378,45.6969,45.6156,45.6895,97090.0
2019-01-11 13:30:00,61.84,61.91,61.82,61.87,104922.0,45.6821,45.7338,45.6673,45.7042,104922.0
2019-01-11 13:35:00,61.87,61.9,61.84,61.89,64829.0,45.7042,45.7264,45.6821,45.719,64829.0
2019-01-11 13:40:00,61.88,61.97,61.87,61.95,122430.0,45.7116,45.7781,45.7042,45.7633,122430.0
2019-01-11 13:45:00,61.95,61.95,61.89,61.9,64769.0,45.7633,45.7633,45.719,45.7264,64769.0
2019-01-11 13:50:00,61.9,61.93,61.87,61.91,76628.0,45.7264,45.7486,45.7042,45.7338,76628.0
2019-01-11 13:55:00,61.92,62.01,61.9,61.98,121394.0,45.7412,45.8077,45.7264,45.7855,121394.0
2019-01-11 14:00:00,61.98,61.99,61.91,61.93,131881.0,45.7855,45.7929,45.7338,45.7486,131881.0
2019-01-11 14:05:00,61.94,61.94,61.87,61.94,127258.0,45.7559,45.7559,45.7042,45.7559,127258.0
2019-01-11 14:10:00,61.93,61.98,61.92,61.95,116879.0,45.7486,45.7855,45.7412,45.7633,116879.0
2019-01-11 14:15:00,61.94,61.94,61.89,61.89,46115.0,45.7559,45.7559,45.719,45.719,46115.0
2019-01-11 14:20:00,61.89,61.9,61.8,61.81,127782.0,45.719,45.7264,45.6525,45.6599,127782.0
2019-01-11 14:25:00,61.81,61.91,61.78,61.87,169981.0,45.6599,45.7338,45.6378,45.7042,169981.0
2019-01-11 14:30:00,61.88,61.91,61.84,61.9,81189.0,45.7116,45.7338,45.6821,45.7264,81189.0
2019-01-11 14:35:00,61.9,61.91,61.88,61.88,56771.0,45.7264,45.7338,45.7116,45.7116,56771.0
2019-01-11 14:40:00,61.89,61.93,61.85,61.92,79952.0,45.719,45.7486,45.6895,45.7412,79952.0
2019-01-11 14:45:00,61.91,61.91,61.85,61.9,85256.0,45.7338,45.7338,45.6895,45.7264,85256.0
2019-01-11 14:50:00,61.9,61.97,61.9,61.9,148456.0,45.7264,45.7781,45.7264,45.7264,148456.0
2019-01-11 14:55:00,61.9,61.91,61.83,61.86,111822.0,45.7264,45.7338,45.6747,45.6969,111822.0
2019-01-11 15:00:00,61.85,61.9,61.85,61.89,111999.0,45.6895,45.7264,45.6895,45.719,111999.0
2019-01-11 15:05:00,61.89,61.99,61.88,61.96,176482.0,45.719,45.7929,45.7116,45.7707,176482.0
2019-01-11 15:10:00,61.96,62.04,61.96,61.97,163147.0,45.7707,45.8298,45.7707,45.7781,163147.0
2019-01-11 15:15:00,61.98,61.99,61.89,61.94,119797.0,45.7855,45.7929,45.719,45.7559,119797.0
2019-01-11 15:20:00,61.94,61.96,61.9,61.91,103086.0,45.7559,45.7707,45.7264,45.7338,103086.0
2019-01-11 15:25:00,61.91,61.91,61.87,61.89,124209.0,45.7338,45.7338,45.7042,45.719,124209.0
2019-01-11 15:30:00,61.88,62.04,61.88,62.03,177578.0,45.7116,45.8298,45.7116,45.8224,177578.0
2019-01-11 15:35:00,62.04,62.09,62.0,62.03,209920.0,45.8298,45.8668,45.8003,45.8224,209920.0
2019-01-11 15:40:00,62.03,62.1,62.03,62.03,169720.0,45.8224,45.8741,45.8224,45.8224,169720.0
2019-01-11 15:45:00,62.04,62.11,62.03,62.09,207423.0,45.8298,45.8815,45.8224,45.8668,207423.0
2019-01-11 15:50:00,62.09,62.1,61.97,61.97,310223.0,45.8668,45.8741,45.7781,45.7781,310223.0
2019-01-11 15:55:00,61.98,62.01,61.94,62.01,743107.0,45.7855,45.8077,45.7559,45.8077,743107.0
2019-01-14 09:30:00,61.42,61.55,61.33,61.53,218231.0,45.3718,45.4678,45.3053,45.4531,218231.0
2019-01-14 09:35:00,61.52,61.8,61.51,61.61,182177.0,45.4457,45.6525,45.4383,45.5122,182177.0
2019-01-14 09:40:00,61.61,61.8,61.61,61.73,90602.0,45.5122,45.6525,45.5122,45.6008,90602.0
2019-01-14 09:45:00,61.74,61.75,61.53,61.6,548220.0,45.6082,45.6156,45.4531,45.5048,548220.0
2019-01-14 09:50:00,61.6,61.79,61.58,61.76,100314.0,45.5048,45.6451,45.49,45.623,100314.0
2019-01-14 09:55:00,61.75,61.83,61.67,61.73,185968.0,45.6156,45.6747,45.5565,45.6008,185968.0
2019-01-14 10:00:00,61.74,61.94,61.7,61.88,126739.0,45.6082,45.7559,45.5787,45.7116,126739.0
2019-01-14 10:05:00,61.87,61.91,61.82,61.86,139036.0,45.7042,45.7338,45.6673,45.6969,139036.0
2019-01-14 10:10:00,61.86,61.95,61.82,61.87,160751.0,45.6969,45.7633,45.6673,45.7042,160751.0
2019-01-14 10:15:00,61.88,61.88,61.73,61.82,231712.0,45.7116,45.7116,45.6008,45.6673,231712.0
2019-01-14 10:20:00,61.82,61.85,61.74,61.83,214078.0,45.6673,45.6895,45.6082,45.6747,214078.0
2019-01-14 10:25:00,61.82,61.83,61.71,61.82,154533.0,45.6673,45.6747,45.586,45.6673,154533.0
2019-01-14 10:30:00,61.81,61.92,61.79,61.88,177899.0,45.6599,45.7412,45.6451,45.7116,177899.0
2019-01-14 10:35:00,61.88,61.88,61.75,61.75,122774.0,45.7116,45.7116,45.6156,45.6156,122774.0
2019-01-14 10:40:00,61.75,61.77,61.69,61.74,90793.0,45.6156,45.6304,45.5713,45.6082,90793.0
2019-01-14 10:45:00,61.74,61.78,61.59,61.63,115023.0,45.6082,45.6378,45.4974,45.5269,115023.0
2019-01-14 10:50:00,61.63,61.66,61.56,61.63,67377.0,45.5269,45.5491,45.4752,45.5269,67377.0
2019-01-14 10:55:00,61.62,61.79,61.62,61.7,99568.0,45.5196,45.6451,45.5196,45.5787,99568.0
2019-01-14 11:00:00,61.71,61.74,61.57,61.72,77686.0,45.586,45.6082,45.4826,45.5934,77686.0
2019-01-14 11:05:00,61.71,61.71,61.59,61.65,53970.0,45.586,45.586,45.4974,45.5417,53970.0
2019-01-14 11:10:00,61.65,61.73,61.64,61.72,98089.0,45.5417,45.6008,45.5343,45.5934,98089.0
2019-01-14 11:15:00,61.71,61.74,61.51,61.52,118930.0,45.586,45.6082,45.4383,45.4457,118930.0
2019-01-14 11:20:00,61.51,61.57,61.47,61.54,97435.0,45.4383,45.4826,45.4088,45.4605,97435.0
2019-01-14 11:25:00,61.54,61.74,61.52,61.71,107077.0,45.4605,45.6082,45.4457,45.586,107077.0
2019-01-14 11:30:00,61.71,61.77,61.68,61.76,66878.0,45.586,45.6304,45.5639,45.623,66878.0
2019-01-14 11:35:00,61.76,61.8,61.69,61.74,64123.0,45.623,45.6525,45.5713,45.6082,64123.0
2019-01-14 11:40:00,61.75,61.82,61.73,61.75,48015.0,45.6156,45.6673,45.6008,45.6156,48015.0
2019-01-14 11:45:00,61.76,61.79,61.71,61.74,60067.0,45.623,45.6451,45.586,45.6082,60067.0
2019-01-14 11:50:00,61.74,61.78,61.62,61.67,63757.0,45.6082,45.6378,45.5196,45.5565,63757.0
2019-01-14 11:55:00,61.67,61.68,61.6,61.66,153855.0,45.5565,45.5639,45.5048,45.5491,153855.0
2019-01-14 12:00:00,61.66,61.74,61.66,61.72,73682.0,45.5491,45.6082,45.5491,45.5934,73682.0
2019-01-14 12:05:00,61.71,61.74,61.68,61.72,72564.0,45.586,45.6082,45.5639,45.5934,72564.0
2019-01-14 12:10:00,61.72,61.76,61.71,61.75,76435.0,45.5934,45.623,45.586,45.6156,76435.0
2019-01-14 12:15:00,61.76,61.89,61.76,61.88,46798.0,45.623,45.719,45.623,45.7116,46798.0
2019-01-14 12:20:00,61.87,61.97,61.86,61.95,52270.0,45.7042,45.7781,45.6969,45.7633,52270.0
2019-01-14 12:25:00,61.96,61.96,61.92,61.95,26437.0,45.7707,45.7707,45.7412,45.7633,26437.0
2019-01-14 12:30:00,61.95,61.98,61.93,61.96,28678.0,45.7633,45.7855,45.7486,45.7707,28678.0
2019-01-14 12:35:00,61.95,61.96,61.86,61.9,151814.0,45.7633,45.7707,45.6969,45.7264,151814.0
2019-01-14 12:40:00,61.9,61.91,61.86,61.9,30459.0,45.7264,45.7338,45.6969,45.7264,30459.0
2019-01-14 12:45:00,61.91,61.98,61.9,61.92,51731.0,45.7338,45.7855,45.7264,45.7412,51731.0
2019-01-14 12:50:00,61.93,61.98,61.91,61.92,54293.0,45.7486,45.7855,45.7338,45.7412,54293.0
2019-01-14 12:55:00,61.92,61.96,61.87,61.89,57033.0,45.7412,45.7707,45.7042,45.719,57033.0
2019-01-14 13:00:00,61.89,61.94,61.86,61.88,35565.0,45.719,45.7559,45.6969,45.7116,35565.0
2019-01-14 13:05:00,61.89,61.94,61.87,61.94,63321.0,45.719,45.7559,45.7042,45.7559,63321.0
2019-01-14 13:10:00,61.94,62.06,61.92,62.03,162839.0,45.7559,45.8446,45.7412,45.8224,162839.0
2019-01-14 13:15:00,62.04,62.05,62.0,62.04,130075.0,45.8298,45.8372,45.8003,45.8298,130075.0
2019-01-14 13:20:00,62.03,62.1,62.02,62.07,292827.0,45.8224,45.8741,45.815,45.852,292827.0
2019-01-14 13:25:00,62.07,62.09,62.04,62.07,73387.0,45.852,45.8668,45.8298,45.852,73387.0
2019-01-14 13:30:00,62.07,62.11,62.05,62.05,47173.0,45.852,45.8815,45.8372,45.8372,47173.0
2019-01-14 13:35:00,62.06,62.11,62.06,62.09,86759.0,45.8446,45.8815,45.8446,45.8668,86759.0
2019-01-14 13:40:00,62.08,62.11,62.06,62.09,265900.0,45.8594,45.8815,45.8446,45.8668,265900.0
2019-01-14 13:45:00,62.1,62.11,62.03,62.05,308904.0,45.8741,45.8815,45.8224,45.8372,308904.0
2019-01-14 13:50:00,62.05,62.1,62.04,62.09,121219.0,45.8372,45.8741,45.8298,45.8668,121219.0
2019-01-14 13:55:00,62.08,62.11,62.0,62.01,154835.0,45.8594,45.8815,45.8003,45.8077,154835.0
2019-01-14 14:00:00,62.02,62.03,61.94,62.01,148486.0,45.815,45.8224,45.7559,45.8077,148486.0
2019-01-14 14:05:00,62.01,62.08,62.0,62.03,347677.0,45.8077,45.8594,45.8003,45.8224,347677.0
2019-01-14 14:10:00,62.04,62.05,61.94,61.96,353464.0,45.8298,45.8372,45.7559,45.7707,353464.0
2019-01-14 14:15:00,61.96,61.96,61.84,61.88,167695.0,45.7707,45.7707,45.6821,45.7116,167695.0
2019-01-14 14:20:00,61.88,61.92,61.82,61.82,337240.0,45.7116,45.7412,45.6673,45.6673,337240.0
2019-01-14 14:25:00,61.82,61.83,61.75,61.81,223794.0,45.6673,45.6747,45.6156,45.6599,223794.0
2019-01-14 14:30:00,61.82,61.89,61.81,61.87,114574.0,45.6673,45.719,45.6599,45.7042,114574.0
2019-01-14 14:35:00,61.87,61.92,61.86,61.87,104153.0,45.7042,45.7412,45.6969,45.7042,104153.0
2019-01-14 14:40:00,61.88,61.94,61.87,61.92,79157.0,45.7116,45.7559,45.7042,45.7412,79157.0
2019-01-14 14:45:00,61.92,61.97,61.91,61.95,70192.0,45.7412,45.7781,45.7338,45.7633,70192.0
2019-01-14 14:50:00,61.96,61.99,61.94,61.99,74252.0,45.7707,45.7929,45.7559,45.7929,74252.0
2019-01-14 14:55:00,61.99,62.06,61.98,62.01,70222.0,45.7929,45.8446,45.7855,45.8077,70222.0
2019-01-14 15:00:00,62.01,62.03,61.95,61.98,84004.0,45.8077,45.8224,45.7633,45.7855,84004.0
2019-01-14 15:05:00,61.98,62.03,61.98,62.0,108074.0,45.7855,45.8224,45.7855,45.8003,108074.0
2019-01-14 15:10:00,62.0,62.05,61.89,61.93,243347.0,45.8003,45.8372,45.719,45.7486,243347.0
2019-01-14 15:15:00,61.94,61.96,61.91,61.93,80655.0,45.7559,45.7707,45.7338,45.7486,80655.0
2019-01-14 15:20:00,61.93,62.0,61.91,61.97,141636.0,45.7486,45.8003,45.7338,45.7781,141636.0
2019-01-14 15:25:00,61.98,61.99,61.91,61.92,123761.0,45.7855,45.7929,45.7338,45.7412,123761.0
2019-01-14 15:30:00,61.92,62.0,61.9,61.98,143093.0,45.7412,45.8003,45.7264,45.7855,143093.0
2019-01-14 15:35:00,61.98,62.03,61.96,62.01,252329.0,45.7855,45.8224,45.7707,45.8077,252329.0
2019-01-14 15:40:00,62.01,62.02,61.94,61.96,304807.0,45.8077,45.815,45.7559,45.7707,304807.0
2019-01-14 15:45:00,61.96,61.96,61.9,61.93,333217.0,45.7707,45.7707,45.7264,45.7486,333217.0
2019-01-14 15:50:00,61.93,61.94,61.85,61.86,216168.0,45.7486,45.7559,45.6895,45.6969,216168.0
2019-01-14 15:55:00,61.85,61.95,61.85,61.87,623930.0,45.6895,45.7633,45.6895,45.7042,623930.0
2019-01-15 09:30:00,62.2,62.44,62.17,62.44,197278.0,45.948,46.1253,45.9259,46.1253,197278.0
2019-01-15 09:35:00,62.44,62.62,62.37,62.52,305480.0,46.1253,46.2583,46.0736,46.1844,305480.0
2019-01-15 09:40:00,62.52,62.67,62.49,62.63,132666.0,46.1844,46.2952,46.1622,46.2657,132666.0
2019-01-15 09:45:00,62.64,62.64,62.42,62.43,222385.0,46.273,46.273,46.1105,46.1179,222385.0
2019-01-15 09:50:00,62.42,62.45,62.32,62.36,265916.0,46.1105,46.1327,46.0367,46.0662,265916.0
2019-01-15 09:55:00,62.37,62.4,62.28,62.35,148347.0,46.0736,46.0958,46.0071,46.0588,148347.0
2019-01-15 10:00:00,62.37,62.57,62.36,62.41,213506.0,46.0736,46.2213,46.0662,46.1031,213506.0
2019-01-15 10:05:00,62.42,62.46,62.33,62.33,171721.0,46.1105,46.1401,46.044,46.044,171721.0
2019-01-15 10:10:00,62.33,62.34,62.2,62.25,146784.0,46.044,46.0514,45.948,45.9849,146784.0
2019-01-15 10:15:00,62.25,62.29,62.14,62.19,113114.0,45.9849,46.0145,45.9037,45.9406,113114.0
2019-01-15 10:20:00,62.18,62.23,62.07,62.12,195121.0,45.9332,45.9702,45.852,45.8889,195121.0
2019-01-15 10:25:00,62.12,62.16,62.09,62.15,67217.0,45.8889,45.9185,45.8668,45.9111,67217.0
2019-01-15 10:30:00,62.16,62.21,62.02,62.14,75161.0,45.9185,45.9554,45.815,45.9037,75161.0
2019-01-15 10:35:00,62.15,62.2,62.08,62.18,136204.0,45.9111,45.948,45.8594,45.9332,136204.0
2019-01-15 10:40:00,62.17,62.29,62.15,62.16,171772.0,45.9259,46.0145,45.9111,45.9185,171772.0
2019-01-15 10:45:00,62.15,62.18,62.07,62.17,65472.0,45.9111,45.9332,45.852,45.9259,65472.0
2019-01-15 10:50:00,62.17,62.29,62.16,62.26,156257.0,45.9259,46.0145,45.9185,45.9923,156257.0
2019-01-15 10:55:00,62.26,62.33,62.18,62.3,154199.0,45.9923,46.044,45.9332,46.0219,154199.0
2019-01-15 11:00:00,62.31,62.36,62.26,62.34,44971.0,46.0293,46.0662,45.9923,46.0514,44971.0
2019-01-15 11:05:00,62.33,62.34,62.23,62.26,77457.0,46.044,46.0514,45.9702,45.9923,77457.0
2019-01-15 11:10:00,62.24,62.24,62.14,62.15,104128.0,45.9776,45.9776,45.9037,45.9111,104128.0
2019-01-15 11:15:00,62.15,62.26,62.15,62.2,48416.0,45.9111,45.9923,45.9111,45.948,48416.0
2019-01-15 11:20:00,62.21,62.22,62.08,62.1,67635.0,45.9554,45.9628,45.8594,45.8741,67635.0
2019-01-15 11:25:00,62.1,62.1,62.02,62.03,90071.0,45.8741,45.8741,45.815,45.8224,90071.0
2019-01-15 11:30:00,62.03,62.05,61.93,62.01,45344.0,45.8224,45.8372,45.7486,45.8077,45344.0
2019-01-15 11:35:00,62.01,62.07,62.0,62.04,51994.0,45.8077,45.852,45.8003,45.8298,51994.0
2019-01-15 11:40:00,62.05,62.16,62.03,62.05,82190.0,45.8372,45.9185,45.8224,45.8372,82190.0
2019-01-15 11:45:00,62.05,62.12,62.05,62.07,35930.0,45.8372,45.8889,45.8372,45.852,35930.0
2019-01-15 11:50:00,62.08,62.15,62.05,62.13,84912.0,45.8594,45.9111,45.8372,45.8963,84912.0
2019-01-15 11:55:00,62.13,62.19,62.09,62.14,146873.0,45.8963,45.9406,45.8668,45.9037,146873.0
2019-01-15 12:00:00,62.14,62.22,62.07,62.19,82235.0,45.9037,45.9628,45.852,45.9406,82235.0
2019-01-15 12:05:00,62.2,62.27,62.15,62.18,56487.0,45.948,45.9997,45.9111,45.9332,56487.0
2019-01-15 12:10:00,62.18,62.25,62.18,62.22,66026.0,45.9332,45.9849,45.9332,45.9628,66026.0
2019-01-15 12:15:00,62.22,62.22,62.16,62.17,43682.0,45.9628,45.9628,45.9185,45.9259,43682.0
2019-01-15 12:20:00,62.17,62.22,62.17,62.19,61433.0,45.9259,45.9628,45.9259,45.9406,61433.0
2019-01-15 12:25:00,62.18,62.2,62.14,62.17,42477.0,45.9332,45.948,45.9037,45.9259,42477.0
2019-01-15 12:30:00,62.18,62.18,62.07,62.09,64941.0,45.9332,45.9332,45.852,45.8668,64941.0
2019-01-15 12:35:00,62.09,62.1,62.03,62.05,52168.0,45.8668,45.8741,45.8224,45.8372,52168.0
2019-01-15 12:40:00,62.06,62.09,62.01,62.01,38521.0,45.8446,45.8668,45.8077,45.8077,38521.0
2019-01-15 12:45:00,62.02,62.07,62.0,62.01,45149.0,45.815,45.852,45.8003,45.8077,45149.0
2019-01-15 12:50:00,62.01,62.02,61.96,61.98,44641.0,45.8077,45.815,45.7707,45.7855,44641.0
2019-01-15 12:55:00,61.99,62.0,61.95,61.97,34490.0,45.7929,45.8003,45.7633,45.7781,34490.0
2019-01-15 13:00:00,61.97,61.97,61.88,61.9,39571.0,45.7781,45.7781,45.7116,45.7264,39571.0
2019-01-15 13:05:00,61.9,61.96,61.87,61.95,44094.0,45.7264,45.7707,45.7042,45.7633,44094.0
2019-01-15 13:10:00,61.96,62.05,61.96,62.04,79144.0,45.7707,45.8372,45.7707,45.8298,79144.0
2019-01-15 13:15:00,62.04,62.06,62.0,62.05,33027.0,45.8298,45.8446,45.8003,45.8372,33027.0
2019-01-15 13:20:00,62.05,62.1,62.05,62.08,47709.0,45.8372,45.8741,45.8372,45.8594,47709.0
2019-01-15 13:25:00,62.08,62.11,62.07,62.09,54630.0,45.8594,45.8815,45.852,45.8668,54630.0
2019-01-15 13:30:00,62.07,62.11,62.07,62.1,34780.0,45.852,45.8815,45.852,45.8741,34780.0
2019-01-15 13:35:00,62.1,62.13,62.09,62.11,46255.0,45.8741,45.8963,45.8668,45.8815,46255.0
2019-01-15 13:40:00,62.12,62.14,62.07,62.07,24702.0,45.8889,45.9037,45.852,45.852,24702.0
2019-01-15 13:45:00,62.08,62.08,61.94,61.98,43243.0,45.8594,45.8594,45.7559,45.7855,43243.0
2019-01-15 13:50:00,61.98,62.07,61.97,62.06,27320.0,45.7855,45.852,45.7781,45.8446,27320.0
2019-01-15 13:55:00,62.07,62.08,62.05,62.05,56017.0,45.852,45.8594,45.8372,45.8372,56017.0
2019-01-15 14:00:00,62.06,62.14,62.01,62.02,96313.0,45.8446,45.9037,45.8077,45.815,96313.0
2019-01-15 14:05:00,62.02,62.11,62.01,62.07,61591.0,45.815,45.8815,45.8077,45.852,61591.0
2019-01-15 14:10:00,62.07,62.08,62.03,62.05,52751.0,45.852,45.8594,45.8224,45.8372,52751.0
2019-01-15 14:15:00,62.05,62.06,61.95,62.01,45343.0,45.8372,45.8446,45.7633,45.8077,45343.0
2019-01-15 14:20:00,62.0,62.01,61.94,61.97,125603.0,45.8003,45.8077,45.7559,45.7781,125603.0
2019-01-15 14:25:00,61.96,61.98,61.87,61.89,102336.0,45.7707,45.7855,45.7042,45.719,102336.0
2019-01-15 14:30:00,61.88,61.93,61.83,61.93,86514.0,45.7116,45.7486,45.6747,45.7486,86514.0
2019-01-15 14:35:00,61.92,61.92,61.77,61.86,95743.0,45.7412,45.7412,45.6304,45.6969,95743.0
2019-01-15 14:40:00,61.85,61.97,61.84,61.94,133242.0,45.6895,45.7781,45.6821,45.7559,133242.0
2019-01-15 14:45:00,61.93,61.98,61.92,61.96,79557.0,45.7486,45.7855,45.7412,45.7707,79557.0
2019-01-15 14:50:00,61.96,62.07,61.96,62.05,106734.0,45.7707,45.852,45.7707,45.8372,106734.0
2019-01-15 14:55:00,62.06,62.07,62.02,62.06,49251.0,45.8446,45.852,45.815,45.8446,49251.0
2019-01-15 15:00:00,62.06,62.1,62.02,62.08,44441.0,45.8446,45.8741,45.815,45.8594,44441.0
2019-01-15 15:05:00,62.08,62.21,62.06,62.18,95479.0,45.8594,45.9554,45.8446,45.9332,95479.0
2019-01-15 15:10:00,62.18,62.21,62.14,62.17,88457.0,45.9332,45.9554,45.9037,45.9259,88457.0
2019-01-15 15:15:00,62.16,62.2,62.11,62.13,159277.0,45.9185,45.948,45.8815,45.8963,159277.0
2019-01-15 15:20:00,62.13,62.13,62.06,62.06,94864.0,45.8963,45.8963,45.8446,45.8446,94864.0
2019-01-15 15:25:00,62.06,62.11,62.05,62.08,97939.0,45.8446,45.8815,45.8372,45.8594,97939.0
2019-01-15 15:30:00,62.09,62.12,62.06,62.08,115526.0,45.8668,45.8889,45.8446,45.8594,115526.0
2019-01-15 15:35:00,62.08,62.09,62.02,62.06,100224.0,45.8594,45.8668,45.815,45.8446,100224.0
2019-01-15 15:40:00,62.06,62.18,62.04,62.16,137329.0,45.8446,45.9332,45.8298,45.9185,137329.0
2019-01-15 15:45:00,62.17,62.24,62.12,62.13,221524.0,45.9259,45.9776,45.8889,45.8963,221524.0
2019-01-15 15:50:00,62.13,62.13,62.06,62.09,127774.0,45.8963,45.8963,45.8446,45.8668,127774.0
2019-01-15 15:55:00,62.09,62.14,62.0,62.08,512261.0,45.8668,45.9037,45.8003,45.8594,512261.0
2019-01-16 09:30:00,62.01,62.03,61.83,61.87,288778.0,45.8077,45.8224,45.6747,45.7042,288778.0
2019-01-16 09:35:00,61.88,62.14,61.88,62.11,149532.0,45.7116,45.9037,45.7116,45.8815,149532.0
2019-01-16 09:40:00,62.12,62.16,62.07,62.14,106287.0,45.8889,45.9185,45.852,45.9037,106287.0
2019-01-16 09:45:00,62.15,62.25,62.09,62.09,149038.0,45.9111,45.9849,45.8668,45.8668,149038.0
2019-01-16 09:50:00,62.09,62.18,62.09,62.18,58246.0,45.8668,45.9332,45.8668,45.9332,58246.0
2019-01-16 09:55:00,62.18,62.23,62.13,62.15,60050.0,45.9332,45.9702,45.8963,45.9111,60050.0
2019-01-16 10:00:00,62.16,62.35,62.16,62.24,130926.0,45.9185,46.0588,45.9185,45.9776,130926.0
2019-01-16 10:05:00,62.24,62.33,62.21,62.26,66942.0,45.9776,46.044,45.9554,45.9923,66942.0
2019-01-16 10:10:00,62.27,62.3,62.23,62.3,80437.0,45.9997,46.0219,45.9702,46.0219,80437.0
2019-01-16 10:15:00,62.29,62.33,62.23,62.25,192886.0,46.0145,46.044,45.9702,45.9849,192886.0
2019-01-16 10:20:00,62.25,62.3,62.23,62.3,149954.0,45.9849,46.0219,45.9702,46.0219,149954.0
2019-01-16 10:25:00,62.3,62.3,62.19,62.24,114990.0,46.0219,46.0219,45.9406,45.9776,114990.0
2019-01-16 10:30:00,62.24,62.27,62.06,62.07,334016.0,45.9776,45.9997,45.8446,45.852,334016.0
2019-01-16 10:35:00,62.07,62.07,61.96,61.97,220069.0,45.852,45.852,45.7707,45.7781,220069.0
2019-01-16 10:40:00,61.96,61.98,61.8,61.82,235975.0,45.7707,45.7855,45.6525,45.6673,235975.0
2019-01-16 10:45:00,61.81,62.02,61.79,62.02,103495.0,45.6599,45.815,45.6451,45.815,103495.0
2019-01-16 10:50:00,62.03,62.11,62.03,62.08,76388.0,45.8224,45.8815,45.8224,45.8594,76388.0
2019-01-16 10:55:00,62.09,62.21,62.08,62.16,117669.0,45.8668,45.9554,45.8594,45.9185,117669.0
2019-01-16 11:00:00,62.16,62.18,61.9,61.91,246803.0,45.9185,45.9332,45.7264,45.7338,246803.0
2019-01-16 11:05:00,61.91,62.02,61.86,62.0,136435.0,45.7338,45.815,45.6969,45.8003,136435.0
2019-01-16 11:10:00,62.0,62.06,61.96,62.05,71242.0,45.8003,45.8446,45.7707,45.8372,71242.0
2019-01-16 11:15:00,62.04,62.11,61.99,62.08,60477.0,45.8298,45.8815,45.7929,45.8594,60477.0
2019-01-16 11:20:00,62.1,62.13,62.05,62.06,88216.0,45.8741,45.8963,45.8372,45.8446,88216.0
2019-01-16 11:25:00,62.05,62.05,61.93,62.03,122420.0,45.8372,45.8372,45.7486,45.8224,122420.0
2019-01-16 11:30:00,62.03,62.04,61.95,62.02,96233.0,45.8224,45.8298,45.7633,45.815,96233.0
2019-01-16 11:35:00,62.02,62.15,62.02,62.02,192352.0,45.815,45.9111,45.815,45.815,192352.0
2019-01-16 11:40:00,62.02,62.14,62.0,62.12,134357.0,45.815,45.9037,45.8003,45.8889,134357.0
2019-01-16 11:45:00,62.13,62.14,62.0,62.01,79409.0,45.8963,45.9037,45.8003,45.8077,79409.0
2019-01-16 11:50:00,62.0,62.01,61.95,62.0,48548.0,45.8003,45.8077,45.7633,45.8003,48548.0
2019-01-16 11:55:00,62.0,62.01,61.92,61.99,55542.0,45.8003,45.8077,45.7412,45.7929,55542.0
2019-01-16 12:00:00,62.0,62.07,61.98,62.02,109233.0,45.8003,45.852,45.7855,45.815,109233.0
2019-01-16 12:05:00,62.02,62.07,61.98,62.04,67357.0,45.815,45.852,45.7855,45.8298,67357.0
2019-01-16 12:10:00,62.04,62.09,62.0,62.01,82227.0,45.8298,45.8668,45.8003,45.8077,82227.0
2019-01-16 12:15:00,61.99,62.03,61.92,62.01,85738.0,45.7929,45.8224,45.7412,45.8077,85738.0
2019-01-16 12:20:00,62.02,62.02,61.93,61.96,183078.0,45.815,45.815,45.7486,45.7707,183078.0
2019-01-16 12:25:00,61.96,61.96,61.89,61.94,62670.0,45.7707,45.7707,45.719,45.7559,62670.0
2019-01-16 12:30:00,61.94,61.96,61.88,61.9,67054.0,45.7559,45.7707,45.7116,45.7264,67054.0
2019-01-16 12:35:00,61.91,62.1,61.9,61.94,2069759.0,45.7338,45.8741,45.7264,45.7559,2069759.0
2019-01-16 12:40:00,61.93,62.06,61.93,62.05,63891.0,45.7486,45.8446,45.7486,45.8372,63891.0
2019-01-16 12:45:00,62.05,62.07,62.03,62.06,33738.0,45.8372,45.852,45.8224,45.8446,33738.0
2019-01-16 12:50:00,62.05,62.11,62.04,62.09,67952.0,45.8372,45.8815,45.8298,45.8668,67952.0
2019-01-16 12:55:00,62.09,62.1,62.03,62.03,80356.0,45.8668,45.8741,45.8224,45.8224,80356.0
2019-01-16 13:00:00,62.04,62.12,62.03,62.09,123996.0,45.8298,45.8889,45.8224,45.8668,123996.0
2019-01-16 13:05:00,62.09,62.09,62.0,62.08,74978.0,45.8668,45.8668,45.8003,45.8594,74978.0
2019-01-16 13:10:00,62.08,62.12,62.05,62.07,46171.0,45.8594,45.8889,45.8372,45.852,46171.0
2019-01-16 13:15:00,62.07,62.08,62.04,62.08,53760.0,45.852,45.8594,45.8298,45.8594,53760.0
2019-01-16 13:20:00,62.07,62.11,62.06,62.09,63545.0,45.852,45.8815,45.8446,45.8668,63545.0
2019-01-16 13:25:00,62.09,62.16,62.08,62.15,54366.0,45.8668,45.9185,45.8594,45.9111,54366.0
2019-01-16 13:30:00,62.14,62.23,62.13,62.21,84015.0,45.9037,45.9702,45.8963,45.9554,84015.0
2019-01-16 13:35:00,62.2,62.22,62.18,62.2,57982.0,45.948,45.9628,45.9332,45.948,57982.0
2019-01-16 13:40:00,62.21,62.22,62.19,62.2,126738.0,45.9554,45.9628,45.9406,45.948,126738.0
2019-01-16 13:45:00,62.2,62.21,62.17,62.19,123633.0,45.948,45.9554,45.9259,45.9406,123633.0
2019-01-16 13:50:00,62.2,62.21,62.16,62.21,105478.0,45.948,45.9554,45.9185,45.9554,105478.0
2019-01-16 13:55:00,62.21,62.23,62.2,62.22,69927.0,45.9554,45.9702,45.948,45.9628,69927.0
2019-01-16 14:00:00,62.22,62.3,62.22,62.29,127958.0,45.9628,46.0219,45.9628,46.0145,127958.0
2019-01-16 14:05:00,62.29,62.32,62.29,62.32,51270.0,46.0145,46.0367,46.0145,46.0367,51270.0
2019-01-16 14:10:00,62.32,62.33,62.27,62.27,96286.0,46.0367,46.044,45.9997,45.9997,96286.0
2019-01-16 14:15:00,62.28,62.32,62.27,62.31,57586.0,46.0071,46.0367,45.9997,46.0293,57586.0
2019-01-16 14:20:00,62.31,62.36,62.29,62.33,95658.0,46.0293,46.0662,46.0145,46.044,95658.0
2019-01-16 14:25:00,62.33,62.41,62.31,62.38,150016.0,46.044,46.1031,46.0293,46.081,150016.0
2019-01-16 14:30:00,62.38,62.51,62.38,62.5,235599.0,46.081,46.177,46.081,46.1696,235599.0
2019-01-16 14:35:00,62.5,62.5,62.41,62.45,166928.0,46.1696,46.1696,46.1031,46.1327,166928.0
2019-01-16 14:40:00,62.45,62.47,62.39,62.4,81532.0,46.1327,46.1475,46.0884,46.0958,81532.0
2019-01-16 14:45:00,62.39,62.39,62.32,62.35,149072.0,46.0884,46.0884,46.0367,46.0588,149072.0
2019-01-16 14:50:00,62.36,62.37,62.24,62.26,224135.0,46.0662,46.0736,45.9776,45.9923,224135.0
2019-01-16 14:55:00,62.26,62.31,62.25,62.31,138354.0,45.9923,46.0293,45.9849,46.0293,138354.0
2019-01-16 15:00:00,62.31,62.4,62.31,62.4,89942.0,46.0293,46.0958,46.0293,46.0958,89942.0
2019-01-16 15:05:00,62.39,62.39,62.31,62.33,115626.0,46.0884,46.0884,46.0293,46.044,115626.0
2019-01-16 15:10:00,62.33,62.39,62.31,62.31,116124.0,46.044,46.0884,46.0293,46.0293,116124.0
2019-01-16 15:15:00,62.31,62.38,62.28,62.35,96344.0,46.0293,46.081,46.0071,46.0588,96344.0
2019-01-16 15:20:00,62.35,62.39,62.35,62.35,59349.0,46.0588,46.0884,46.0588,46.0588,59349.0
2019-01-16 15:25:00,62.35,62.36,62.3,62.33,87887.0,46.0588,46.0662,46.0219,46.044,87887.0
2019-01-16 15:30:00,62.33,62.34,62.2,62.22,231067.0,46.044,46.0514,45.948,45.9628,231067.0
2019-01-16 15:35:00,62.22,62.27,62.21,62.24,127460.0,45.9628,45.9997,45.9554,45.9776,127460.0
2019-01-16 15:40:00,62.24,62.24,62.18,62.21,182239.0,45.9776,45.9776,45.9332,45.9554,182239.0
2019-01-16 15:45:00,62.2,62.2,62.12,62.19,247578.0,45.948,45.948,45.8889,45.9406,247578.0
2019-01-16 15:50:00,62.19,62.2,62.15,62.17,164197.0,45.9406,45.948,45.9111,45.9259,164197.0
2019-01-16 15:55:00,62.17,62.2,61.98,62.0,873353.0,45.9259,45.948,45.7855,45.8003,873353.0
2019-01-17 09:30:00,61.53,61.64,61.41,61.56,402165.0,45.4531,45.5343,45.3644,45.4752,402165.0
2019-01-17 09:35:00,61.55,61.69,61.5,61.51,173669.0,45.4678,45.5713,45.4309,45.4383,173669.0
2019-01-17 09:40:00,61.53,61.59,61.39,61.46,119159.0,45.4531,45.4974,45.3497,45.4014,119159.0
2019-01-17 09:45:00,61.45,61.64,61.45,61.64,209706.0,45.394,45.5343,45.394,45.5343,209706.0
2019-01-17 09:50:00,61.64,61.73,61.57,61.69,127322.0,45.5343,45.6008,45.4826,45.5713,127322.0
2019-01-17 09:55:00,61.7,61.79,61.7,61.71,86380.0,45.5787,45.6451,45.5787,45.586,86380.0
2019-01-17 10:00:00,61.71,61.73,61.63,61.71,260937.0,45.586,45.6008,45.5269,45.586,260937.0
2019-01-17 10:05:00,61.71,61.71,61.59,61.61,82166.0,45.586,45.586,45.4974,45.5122,82166.0
2019-01-17 10:10:00,61.6,61.73,61.58,61.73,96662.0,45.5048,45.6008,45.49,45.6008,96662.0
2019-01-17 10:15:00,61.72,61.79,61.6,61.65,156919.0,45.5934,45.6451,45.5048,45.5417,156919.0
2019-01-17 10:20:00,61.65,61.69,61.59,61.68,57580.0,45.5417,45.5713,45.4974,45.5639,57580.0
2019-01-17 10:25:00,61.66,61.76,61.64,61.75,60102.0,45.5491,45.623,45.5343,45.6156,60102.0
2019-01-17 10:30:00,61.75,61.81,61.71,61.81,70835.0,45.6156,45.6599,45.586,45.6599,70835.0
2019-01-17 10:35:00,61.82,61.85,61.66,61.66,63022.0,45.6673,45.6895,45.5491,45.5491,63022.0
2019-01-17 10:40:00,61.67,61.72,61.62,61.65,96314.0,45.5565,45.5934,45.5196,45.5417,96314.0
2019-01-17 10:45:00,61.65,61.74,61.62,61.74,73259.0,45.5417,45.6082,45.5196,45.6082,73259.0
2019-01-17 10:50:00,61.73,61.8,61.7,61.78,40497.0,45.6008,45.6525,45.5787,45.6378,40497.0
2019-01-17 10:55:00,61.79,61.85,61.79,61.85,62682.0,45.6451,45.6895,45.6451,45.6895,62682.0
2019-01-17 11:00:00,61.85,61.9,61.79,61.8,74009.0,45.6895,45.7264,45.6451,45.6525,74009.0
2019-01-17 11:05:00,61.8,61.94,61.79,61.94,106612.0,45.6525,45.7559,45.6451,45.7559,106612.0
2019-01-17 11:10:00,61.93,61.97,61.9,61.93,66867.0,45.7486,45.7781,45.7264,45.7486,66867.0
2019-01-17 11:15:00,61.94,62.05,61.94,62.03,70610.0,45.7559,45.8372,45.7559,45.8224,70610.0
2019-01-17 11:20:00,62.02,62.07,61.96,61.97,88574.0,45.815,45.852,45.7707,45.7781,88574.0
2019-01-17 11:25:00,61.98,62.02,61.94,61.98,58556.0,45.7855,45.815,45.7559,45.7855,58556.0
2019-01-17 11:30:00,61.98,62.02,61.94,62.0,43390.0,45.7855,45.815,45.7559,45.8003,43390.0
2019-01-17 11:35:00,62.0,62.06,61.98,62.01,42907.0,45.8003,45.8446,45.7855,45.8077,42907.0
2019-01-17 11:40:00,62.02,62.03,61.96,62.01,28650.0,45.815,45.8224,45.7707,45.8077,28650.0
2019-01-17 11:45:00,62.02,62.07,61.96,61.97,39885.0,45.815,45.852,45.7707,45.7781,39885.0
2019-01-17 11:50:00,61.96,62.0,61.93,61.98,54011.0,45.7707,45.8003,45.7486,45.7855,54011.0
2019-01-17 11:55:00,61.98,62.07,61.97,62.03,50506.0,45.7855,45.852,45.7781,45.8224,50506.0
2019-01-17 12:00:00,62.03,62.09,62.02,62.06,34173.0,45.8224,45.8668,45.815,45.8446,34173.0
2019-01-17 12:05:00,62.06,62.06,62.01,62.04,50921.0,45.8446,45.8446,45.8077,45.8298,50921.0
2019-01-17 12:10:00,62.05,62.16,62.04,62.13,84163.0,45.8372,45.9185,45.8298,45.8963,84163.0
2019-01-17 12:15:00,62.14,62.16,62.12,62.14,39760.0,45.9037,45.9185,45.8889,45.9037,39760.0
2019-01-17 12:20:00,62.13,62.15,62.09,62.12,78399.0,45.8963,45.9111,45.8668,45.8889,78399.0
2019-01-17 12:25:00,62.11,62.13,62.07,62.11,32114.0,45.8815,45.8963,45.852,45.8815,32114.0
2019-01-17 12:30:00,62.11,62.14,62.08,62.11,91632.0,45.8815,45.9037,45.8594,45.8815,91632.0
2019-01-17 12:35:00,62.11,62.15,62.07,62.14,28891.0,45.8815,45.9111,45.852,45.9037,28891.0
2019-01-17 12:40:00,62.14,62.16,62.09,62.1,47609.0,45.9037,45.9185,45.8668,45.8741,47609.0
2019-01-17 12:45:00,62.1,62.12,62.0,62.04,45600.0,45.8741,45.8889,45.8003,45.8298,45600.0
2019-01-17 12:50:00,62.04,62.06,61.97,62.0,40575.0,45.8298,45.8446,45.7781,45.8003,40575.0
2019-01-17 12:55:00,62.01,62.04,61.96,61.97,61866.0,45.8077,45.8298,45.7707,45.7781,61866.0
2019-01-17 13:00:00,61.98,62.07,61.97,62.05,35078.0,45.7855,45.852,45.7781,45.8372,35078.0
2019-01-17 13:05:00,62.05,62.08,62.03,62.08,35265.0,45.8372,45.8594,45.8224,45.8594,35265.0
2019-01-17 13:10:00,62.08,62.09,62.06,62.09,20086.0,45.8594,45.8668,45.8446,45.8668,20086.0
2019-01-17 13:15:00,62.08,62.12,62.06,62.1,41179.0,45.8594,45.8889,45.8446,45.8741,41179.0
2019-01-17 13:20:00,62.1,62.22,62.1,62.21,140428.0,45.8741,45.9628,45.8741,45.9554,140428.0
2019-01-17 13:25:00,62.22,62.26,62.19,62.22,134720.0,45.9628,45.9923,45.9406,45.9628,134720.0
2019-01-17 13:30:00,62.22,62.23,62.17,62.21,37243.0,45.9628,45.9702,45.9259,45.9554,37243.0
2019-01-17 13:35:00,62.21,62.22,62.15,62.18,44733.0,45.9554,45.9628,45.9111,45.9332,44733.0
2019-01-17 13:40:00,62.18,62.2,62.11,62.13,67353.0,45.9332,45.948,45.8815,45.8963,67353.0
2019-01-17 13:45:00,62.12,62.19,62.11,62.17,44313.0,45.8889,45.9406,45.8815,45.9259,44313.0
2019-01-17 13:50:00,62.17,62.17,62.09,62.13,47837.0,45.9259,45.9259,45.8668,45.8963,47837.0
2019-01-17 13:55:00,62.12,62.23,62.12,62.23,43403.0,45.8889,45.9702,45.8889,45.9702,43403.0
2019-01-17 14:00:00,62.23,62.29,62.2,62.25,38183.0,45.9702,46.0145,45.948,45.9849,38183.0
2019-01-17 14:05:00,62.25,62.25,62.2,62.21,50037.0,45.9849,45.9849,45.948,45.9554,50037.0
2019-01-17 14:10:00,62.22,62.25,62.18,62.21,33751.0,45.9628,45.9849,45.9332,45.9554,33751.0
2019-01-17 14:15:00,62.21,62.25,62.2,62.24,56090.0,45.9554,45.9849,45.948,45.9776,56090.0
2019-01-17 14:20:00,62.25,62.25,62.16,62.18,51598.0,45.9849,45.9849,45.9185,45.9332,51598.0
2019-01-17 14:25:00,62.17,62.23,62.14,62.23,42384.0,45.9259,45.9702,45.9037,45.9702,42384.0
2019-01-17 14:30:00,62.22,62.3,62.22,62.28,48710.0,45.9628,46.0219,45.9628,46.0071,48710.0
2019-01-17 14:35:00,62.29,62.44,62.23,62.4,360642.0,46.0145,46.1253,45.9702,46.0958,360642.0
2019-01-17 14:40:00,62.4,62.69,62.4,62.67,403472.0,46.0958,46.31,46.0958,46.2952,403472.0
2019-01-17 14:45:00,62.68,62.84,62.68,62.8,329643.0,46.3026,46.4208,46.3026,46.3912,329643.0
2019-01-17 14:50:00,62.81,62.83,62.6,62.61,314911.0,46.3986,46.4134,46.2435,46.2509,314911.0
2019-01-17 14:55:00,62.61,62.66,62.39,62.46,459867.0,46.2509,46.2878,46.0884,46.1401,459867.0
2019-01-17 15:00:00,62.47,62.5,62.33,62.36,247102.0,46.1475,46.1696,46.044,46.0662,247102.0
2019-01-17 15:05:00,62.34,62.47,62.32,62.37,137342.0,46.0514,46.1475,46.0367,46.0736,137342.0
2019-01-17 15:10:00,62.38,62.43,62.33,62.39,129467.0,46.081,46.1179,46.044,46.0884,129467.0
2019-01-17 15:15:00,62.38,62.46,62.34,62.45,115396.0,46.081,46.1401,46.0514,46.1327,115396.0
2019-01-17 15:20:00,62.46,62.49,62.42,62.43,91609.0,46.1401,46.1622,46.1105,46.1179,91609.0
2019-01-17 15:25:00,62.44,62.57,62.38,62.56,150632.0,46.1253,46.2213,46.081,46.214,150632.0
2019-01-17 15:30:00,62.57,62.69,62.56,62.68,131874.0,46.2213,46.31,46.214,46.3026,131874.0
2019-01-17 15:35:00,62.69,62.7,62.65,62.66,84423.0,46.31,46.3174,46.2804,46.2878,84423.0
2019-01-17 15:40:00,62.66,62.69,62.57,62.59,129413.0,46.2878,46.31,46.2213,46.2361,129413.0
2019-01-17 15:45:00,62.59,62.64,62.57,62.59,159267.0,46.2361,46.273,46.2213,46.2361,159267.0
2019-01-17 15:50:00,62.59,62.6,62.47,62.57,364621.0,46.2361,46.2435,46.1475,46.2213,364621.0
2019-01-17 15:55:00,62.57,62.61,62.55,62.6,1040239.0,46.2213,46.2509,46.2066,46.2435,1040239.0
2019-01-18 09:30:00,63.3,63.57,63.14,63.21,483486.0,46.7606,46.9601,46.6424,46.6941,483486.0
2019-01-18 09:35:00,63.21,63.33,63.11,63.21,290360.0,46.6941,46.7828,46.6202,46.6941,290360.0
2019-01-18 09:40:00,63.21,63.34,63.04,63.15,190470.0,46.6941,46.7901,46.5685,46.6498,190470.0
2019-01-18 09:45:00,63.14,63.18,62.99,63.03,240967.0,46.6424,46.672,46.5316,46.5611,240967.0
2019-01-18 09:50:00,63.02,63.09,62.94,63.06,115738.0,46.5538,46.6055,46.4947,46.5833,115738.0
2019-01-18 09:55:00,63.07,63.18,63.03,63.16,75109.0,46.5907,46.672,46.5611,46.6572,75109.0
2019-01-18 10:00:00,63.16,63.27,63.13,63.23,156208.0,46.6572,46.7384,46.635,46.7089,156208.0
2019-01-18 10:05:00,63.23,63.3,63.18,63.18,236004.0,46.7089,46.7606,46.672,46.672,236004.0
2019-01-18 10:10:00,63.19,63.35,63.19,63.35,220316.0,46.6793,46.7975,46.6793,46.7975,220316.0
2019-01-18 10:15:00,63.35,63.64,63.35,63.58,407696.0,46.7975,47.0118,46.7975,46.9674,407696.0
2019-01-18 10:20:00,63.57,63.6,63.44,63.48,335941.0,46.9601,46.9822,46.864,46.8936,335941.0
2019-01-18 10:25:00,63.48,63.5,63.25,63.27,140057.0,46.8936,46.9083,46.7237,46.7384,140057.0
2019-01-18 10:30:00,63.26,63.34,63.22,63.26,163594.0,46.7311,46.7901,46.7015,46.7311,163594.0
2019-01-18 10:35:00,63.26,63.33,63.18,63.24,100369.0,46.7311,46.7828,46.672,46.7163,100369.0
2019-01-18 10:40:00,63.23,63.5,63.23,63.44,203743.0,46.7089,46.9083,46.7089,46.864,203743.0
2019-01-18 10:45:00,63.44,63.56,63.44,63.5,253416.0,46.864,46.9527,46.864,46.9083,253416.0
2019-01-18 10:50:00,63.5,63.63,63.48,63.57,234870.0,46.9083,47.0044,46.8936,46.9601,234870.0
2019-01-18 10:55:00,63.58,63.63,63.52,63.55,142065.0,46.9674,47.0044,46.9231,46.9453,142065.0
2019-01-18 11:00:00,63.56,63.65,63.53,63.65,191011.0,46.9527,47.0191,46.9305,47.0191,191011.0
2019-01-18 11:05:00,63.65,63.7,63.59,63.62,148180.0,47.0191,47.0561,46.9748,46.997,148180.0
2019-01-18 11:10:00,63.63,63.64,63.51,63.52,237329.0,47.0044,47.0118,46.9157,46.9231,237329.0
2019-01-18 11:15:00,63.52,63.58,63.41,63.44,93767.0,46.9231,46.9674,46.8419,46.864,93767.0
2019-01-18 11:20:00,63.44,63.49,63.34,63.45,136458.0,46.864,46.901,46.7901,46.8714,136458.0
2019-01-18 11:25:00,63.45,63.54,63.44,63.53,122612.0,46.8714,46.9379,46.864,46.9305,122612.0
2019-01-18 11:30:00,63.51,63.55,63.4,63.52,136281.0,46.9157,46.9453,46.8345,46.9231,136281.0
2019-01-18 11:35:00,63.5,63.54,63.45,63.54,106655.0,46.9083,46.9379,46.8714,46.9379,106655.0
2019-01-18 11:40:00,63.53,63.55,63.45,63.47,56913.0,46.9305,46.9453,46.8714,46.8862,56913.0
2019-01-18 11:45:00,63.47,63.55,63.45,63.54,85440.0,46.8862,46.9453,46.8714,46.9379,85440.0
2019-01-18 11:50:00,63.54,63.64,63.52,63.64,105907.0,46.9379,47.0118,46.9231,47.0118,105907.0
2019-01-18 11:55:00,63.64,63.71,63.6,63.69,137518.0,47.0118,47.0635,46.9822,47.0487,137518.0
2019-01-18 12:00:00,63.69,63.74,63.62,63.62,157187.0,47.0487,47.0856,46.997,46.997,157187.0
2019-01-18 12:05:00,63.62,63.64,63.49,63.54,211244.0,46.997,47.0118,46.901,46.9379,211244.0
2019-01-18 12:10:00,63.54,63.67,63.52,63.67,115674.0,46.9379,47.0339,46.9231,47.0339,115674.0
2019-01-18 12:15:00,63.67,63.72,63.61,63.64,139471.0,47.0339,47.0709,46.9896,47.0118,139471.0
2019-01-18 12:20:00,63.64,63.67,63.58,63.66,79917.0,47.0118,47.0339,46.9674,47.0265,79917.0
2019-01-18 12:25:00,63.65,63.71,63.62,63.63,50086.0,47.0191,47.0635,46.997,47.0044,50086.0
2019-01-18 12:30:00,63.64,63.64,63.53,63.56,124787.0,47.0118,47.0118,46.9305,46.9527,124787.0
2019-01-18 12:35:00,63.56,63.58,63.52,63.54,89941.0,46.9527,46.9674,46.9231,46.9379,89941.0
2019-01-18 12:40:00,63.54,63.65,63.54,63.56,233432.0,46.9379,47.0191,46.9379,46.9527,233432.0
2019-01-18 12:45:00,63.56,63.57,63.47,63.49,68900.0,46.9527,46.9601,46.8862,46.901,68900.0
2019-01-18 12:50:00,63.5,63.57,63.45,63.51,72138.0,46.9083,46.9601,46.8714,46.9157,72138.0
2019-01-18 12:55:00,63.52,63.63,63.49,63.6,75409.0,46.9231,47.0044,46.901,46.9822,75409.0
2019-01-18 13:00:00,63.6,63.68,63.59,63.68,96291.0,46.9822,47.0413,46.9748,47.0413,96291.0
2019-01-18 13:05:00,63.68,63.68,63.58,63.63,94333.0,47.0413,47.0413,46.9674,47.0044,94333.0
2019-01-18 13:10:00,63.64,63.65,63.56,63.57,80706.0,47.0118,47.0191,46.9527,46.9601,80706.0
2019-01-18 13:15:00,63.57,63.57,63.46,63.5,86910.0,46.9601,46.9601,46.8788,46.9083,86910.0
2019-01-18 13:20:00,63.49,63.58,63.49,63.57,69239.0,46.901,46.9674,46.901,46.9601,69239.0
2019-01-18 13:25:00,63.56,63.63,63.55,63.57,107317.0,46.9527,47.0044,46.9453,46.9601,107317.0
2019-01-18 13:30:00,63.58,63.6,63.5,63.53,105249.0,46.9674,46.9822,46.9083,46.9305,105249.0
2019-01-18 13:35:00,63.53,63.59,63.51,63.58,85830.0,46.9305,46.9748,46.9157,46.9674,85830.0
2019-01-18 13:40:00,63.57,63.65,63.55,63.62,71882.0,46.9601,47.0191,46.9453,46.997,71882.0
2019-01-18 13:45:00,63.62,63.7,63.61,63.69,42996.0,46.997,47.0561,46.9896,47.0487,42996.0
2019-01-18 13:50:00,63.7,63.72,63.67,63.68,53521.0,47.0561,47.0709,47.0339,47.0413,53521.0
2019-01-18 13:55:00,63.68,63.73,63.67,63.72,81289.0,47.0413,47.0782,47.0339,47.0709,81289.0
2019-01-18 14:00:00,63.71,63.8,63.71,63.79,145625.0,47.0635,47.13,47.0635,47.1226,145625.0
2019-01-18 14:05:00,63.78,63.8,63.74,63.78,194090.0,47.1152,47.13,47.0856,47.1152,194090.0
2019-01-18 14:10:00,63.78,63.79,63.7,63.75,91777.0,47.1152,47.1226,47.0561,47.093,91777.0
2019-01-18 14:15:00,63.74,63.79,63.67,63.68,129421.0,47.0856,47.1226,47.0339,47.0413,129421.0
2019-01-18 14:20:00,63.67,63.79,63.66,63.78,105727.0,47.0339,47.1226,47.0265,47.1152,105727.0
2019-01-18 14:25:00,63.78,63.79,63.72,63.75,74521.0,47.1152,47.1226,47.0709,47.093,74521.0
2019-01-18 14:30:00,63.74,63.76,63.65,63.69,129910.0,47.0856,47.1004,47.0191,47.0487,129910.0
2019-01-18 14:35:00,63.69,63.72,63.66,63.68,77465.0,47.0487,47.0709,47.0265,47.0413,77465.0
2019-01-18 14:40:00,63.68,63.71,63.62,63.65,114229.0,47.0413,47.0635,46.997,47.0191,114229.0
2019-01-18 14:45:00,63.64,63.72,63.63,63.69,109229.0,47.0118,47.0709,47.0044,47.0487,109229.0
2019-01-18 14:50:00,63.69,63.75,63.68,63.71,107448.0,47.0487,47.093,47.0413,47.0635,107448.0
2019-01-18 14:55:00,63.72,63.76,63.66,63.66,138015.0,47.0709,47.1004,47.0265,47.0265,138015.0
2019-01-18 15:00:00,63.66,63.66,63.58,63.64,97136.0,47.0265,47.0265,46.9674,47.0118,97136.0
2019-01-18 15:05:00,63.64,63.67,63.61,63.64,84805.0,47.0118,47.0339,46.9896,47.0118,84805.0
2019-01-18 15:10:00,63.63,63.71,63.61,63.7,125194.0,47.0044,47.0635,46.9896,47.0561,125194.0
2019-01-18 15:15:00,63.7,63.76,63.69,63.73,178360.0,47.0561,47.1004,47.0487,47.0782,178360.0
2019-01-18 15:20:00,63.74,63.76,63.67,63.68,142414.0,47.0856,47.1004,47.0339,47.0413,142414.0
2019-01-18 15:25:00,63.68,63.73,63.65,63.69,152701.0,47.0413,47.0782,47.0191,47.0487,152701.0
2019-01-18 15:30:00,63.69,63.72,63.61,63.62,145563.0,47.0487,47.0709,46.9896,46.997,145563.0
2019-01-18 15:35:00,63.62,63.7,63.6,63.69,206588.0,46.997,47.0561,46.9822,47.0487,206588.0
2019-01-18 15:40:00,63.69,63.73,63.64,63.69,198947.0,47.0487,47.0782,47.0118,47.0487,198947.0
2019-01-18 15:45:00,63.7,63.76,63.64,63.66,306125.0,47.0561,47.1004,47.0118,47.0265,306125.0
2019-01-18 15:50:00,63.66,63.68,63.6,63.68,296829.0,47.0265,47.0413,46.9822,47.0413,296829.0
2019-01-18 15:55:00,63.68,63.89,63.68,63.85,1243271.0,47.0413,47.1964,47.0413,47.1669,1243271.0
2019-01-22 09:30:00,63.14,63.27,63.0,63.23,395676.0,46.6424,46.7384,46.539,46.7089,395676.0
2019-01-22 09:35:00,63.24,63.28,63.1,63.25,180921.0,46.7163,46.7458,46.6129,46.7237,180921.0
2019-01-22 09:40:00,63.25,63.25,63.08,63.09,118968.0,46.7237,46.7237,46.5981,46.6055,118968.0
2019-01-22 09:45:00,63.08,63.13,62.88,62.89,163529.0,46.5981,46.635,46.4503,46.4577,163529.0
2019-01-22 09:50:00,62.88,62.88,62.74,62.81,244101.0,46.4503,46.4503,46.3469,46.3986,244101.0
2019-01-22 09:55:00,62.81,62.94,62.79,62.89,191761.0,46.3986,46.4947,46.3839,46.4577,191761.0
2019-01-22 10:00:00,62.88,62.96,62.85,62.87,111254.0,46.4503,46.5094,46.4282,46.443,111254.0
2019-01-22 10:05:00,62.87,62.88,62.64,62.64,275063.0,46.443,46.4503,46.273,46.273,275063.0
2019-01-22 10:10:00,62.64,62.68,62.55,62.62,158287.0,46.273,46.3026,46.2066,46.2583,158287.0
2019-01-22 10:15:00,62.61,62.7,62.56,62.59,214027.0,46.2509,46.3174,46.214,46.2361,214027.0
2019-01-22 10:20:00,62.59,62.77,62.57,62.74,133587.0,46.2361,46.3691,46.2213,46.3469,133587.0
2019-01-22 10:25:00,62.75,62.79,62.66,62.69,74118.0,46.3543,46.3839,46.2878,46.31,74118.0
2019-01-22 10:30:00,62.69,62.75,62.63,62.72,153942.0,46.31,46.3543,46.2657,46.3321,153942.0
2019-01-22 10:35:00,62.72,62.81,62.7,62.74,241190.0,46.3321,46.3986,46.3174,46.3469,241190.0
2019-01-22 10:40:00,62.74,62.78,62.65,62.71,198316.0,46.3469,46.3765,46.2804,46.3248,198316.0
2019-01-22 10:45:00,62.71,62.73,62.55,62.56,139025.0,46.3248,46.3395,46.2066,46.214,139025.0
2019-01-22 10:50:00,62.56,62.68,62.56,62.59,148395.0,46.214,46.3026,46.214,46.2361,148395.0
2019-01-22 10:55:00,62.6,62.68,62.51,62.53,121212.0,46.2435,46.3026,46.177,46.1918,121212.0
2019-01-22 11:00:00,62.52,62.56,62.46,62.53,168336.0,46.1844,46.214,46.1401,46.1918,168336.0
2019-01-22 11:05:00,62.53,62.59,62.5,62.57,101741.0,46.1918,46.2361,46.1696,46.2213,101741.0
2019-01-22 11:10:00,62.57,62.71,62.52,62.7,197914.0,46.2213,46.3248,46.1844,46.3174,197914.0
2019-01-22 11:15:00,62.7,62.74,62.68,62.74,143857.0,46.3174,46.3469,46.3026,46.3469,143857.0
2019-01-22 11:20:00,62.74,62.81,62.7,62.81,209258.0,46.3469,46.3986,46.3174,46.3986,209258.0
2019-01-22 11:25:00,62.81,62.83,62.7,62.71,166460.0,46.3986,46.4134,46.3174,46.3248,166460.0
2019-01-22 11:30:00,62.72,62.77,62.67,62.7,121872.0,46.3321,46.3691,46.2952,46.3174,121872.0
2019-01-22 11:35:00,62.71,62.73,62.62,62.66,167826.0,46.3248,46.3395,46.2583,46.2878,167826.0
2019-01-22 11:40:00,62.65,62.65,62.44,62.46,369808.0,46.2804,46.2804,46.1253,46.1401,369808.0
2019-01-22 11:45:00,62.45,62.52,62.41,62.5,156889.0,46.1327,46.1844,46.1031,46.1696,156889.0
2019-01-22 11:50:00,62.49,62.49,62.4,62.41,154365.0,46.1622,46.1622,46.0958,46.1031,154365.0
2019-01-22 11:55:00,62.4,62.51,62.39,62.42,108387.0,46.0958,46.177,46.0884,46.1105,108387.0
2019-01-22 12:00:00,62.41,62.5,62.37,62.47,236210.0,46.1031,46.1696,46.0736,46.1475,236210.0
2019-01-22 12:05:00,62.46,62.6,62.44,62.54,200215.0,46.1401,46.2435,46.1253,46.1992,200215.0
2019-01-22 12:10:00,62.54,62.61,62.53,62.58,150208.0,46.1992,46.2509,46.1918,46.2287,150208.0
2019-01-22 12:15:00,62.58,62.66,62.56,62.62,102033.0,46.2287,46.2878,46.214,46.2583,102033.0
2019-01-22 12:20:00,62.62,62.67,62.61,62.63,111531.0,46.2583,46.2952,46.2509,46.2657,111531.0
2019-01-22 12:25:00,62.64,62.64,62.56,62.6,182926.0,46.273,46.273,46.214,46.2435,182926.0
2019-01-22 12:30:00,62.6,62.64,62.56,62.61,82052.0,46.2435,46.273,46.214,46.2509,82052.0
2019-01-22 12:35:00,62.6,62.65,62.56,62.58,121635.0,46.2435,46.2804,46.214,46.2287,121635.0
2019-01-22 12:40:00,62.57,62.64,62.56,62.62,108116.0,46.2213,46.273,46.214,46.2583,108116.0
2019-01-22 12:45:00,62.62,62.71,62.61,62.71,155843.0,46.2583,46.3248,46.2509,46.3248,155843.0
2019-01-22 12:50:00,62.72,62.79,62.7,62.78,68596.0,46.3321,46.3839,46.3174,46.3765,68596.0
2019-01-22 12:55:00,62.78,62.78,62.69,62.7,80635.0,46.3765,46.3765,46.31,46.3174,80635.0
2019-01-22 13:00:00,62.7,62.7,62.54,62.57,132718.0,46.3174,46.3174,46.1992,46.2213,132718.0
2019-01-22 13:05:00,62.56,62.57,62.51,62.53,44230.0,46.214,46.2213,46.177,46.1918,44230.0
2019-01-22 13:10:00,62.52,62.52,62.41,62.48,266098.0,46.1844,46.1844,46.1031,46.1549,266098.0
2019-01-22 13:15:00,62.49,62.51,62.36,62.37,198798.0,46.1622,46.177,46.0662,46.0736,198798.0
2019-01-22 13:20:00,62.37,62.53,62.36,62.46,252720.0,46.0736,46.1918,46.0662,46.1401,252720.0
2019-01-22 13:25:00,62.46,62.58,62.45,62.55,108338.0,46.1401,46.2287,46.1327,46.2066,108338.0
2019-01-22 13:30:00,62.54,62.62,62.48,62.61,125938.0,46.1992,46.2583,46.1549,46.2509,125938.0
2019-01-22 13:35:00,62.6,62.64,62.55,62.55,102374.0,46.2435,46.273,46.2066,46.2066,102374.0
2019-01-22 13:40:00,62.55,62.58,62.44,62.45,170194.0,46.2066,46.2287,46.1253,46.1327,170194.0
2019-01-22 13:45:00,62.45,62.57,62.45,62.56,128331.0,46.1327,46.2213,46.1327,46.214,128331.0
2019-01-22 13:50:00,62.56,62.64,62.53,62.53,154279.0,46.214,46.273,46.1918,46.1918,154279.0
2019-01-22 13:55:00,62.54,62.61,62.52,62.57,213620.0,46.1992,46.2509,46.1844,46.2213,213620.0
2019-01-22 14:00:00,62.57,62.59,62.53,62.59,144766.0,46.2213,46.2361,46.1918,46.2361,144766.0
2019-01-22 14:05:00,62.59,62.69,62.59,62.61,194859.0,46.2361,46.31,46.2361,46.2509,194859.0
2019-01-22 14:10:00,62.6,62.71,62.6,62.7,123927.0,46.2435,46.3248,46.2435,46.3174,123927.0
2019-01-22 14:15:00,62.7,62.75,62.69,62.7,136634.0,46.3174,46.3543,46.31,46.3174,136634.0
2019-01-22 14:20:00,62.71,62.72,62.63,62.64,150010.0,46.3248,46.3321,46.2657,46.273,150010.0
2019-01-22 14:25:00,62.63,62.71,62.62,62.65,185634.0,46.2657,46.3248,46.2583,46.2804,185634.0
2019-01-22 14:30:00,62.66,62.7,62.64,62.69,134396.0,46.2878,46.3174,46.273,46.31,134396.0
2019-01-22 14:35:00,62.69,62.7,62.56,62.6,215399.0,46.31,46.3174,46.214,46.2435,215399.0
2019-01-22 14:40:00,62.6,62.66,62.45,62.47,313977.0,46.2435,46.2878,46.1327,46.1475,313977.0
2019-01-22 14:45:00,62.46,62.53,62.44,62.46,298359.0,46.1401,46.1918,46.1253,46.1401,298359.0
2019-01-22 14:50:00,62.46,62.54,62.4,62.46,254708.0,46.1401,46.1992,46.0958,46.1401,254708.0
2019-01-22 14:55:00,62.47,62.55,62.46,62.52,241435.0,46.1475,46.2066,46.1401,46.1844,241435.0
2019-01-22 15:00:00,62.52,62.55,62.44,62.46,323085.0,46.1844,46.2066,46.1253,46.1401,323085.0
2019-01-22 15:05:00,62.46,62.5,62.4,62.47,230147.0,46.1401,46.1696,46.0958,46.1475,230147.0
2019-01-22 15:10:00,62.47,62.53,62.44,62.5,283614.0,46.1475,46.1918,46.1253,46.1696,283614.0
2019-01-22 15:15:00,62.5,62.6,62.5,62.58,173215.0,46.1696,46.2435,46.1696,46.2287,173215.0
2019-01-22 15:20:00,62.59,62.72,62.58,62.7,300547.0,46.2361,46.3321,46.2287,46.3174,300547.0
2019-01-22 15:25:00,62.69,62.69,62.6,62.61,195510.0,46.31,46.31,46.2435,46.2509,195510.0
2019-01-22 15:30:00,62.62,62.63,62.4,62.41,247883.0,46.2583,46.2657,46.0958,46.1031,247883.0
2019-01-22 15:35:00,62.4,62.59,62.31,62.59,401654.0,46.0958,46.2361,46.0293,46.2361,401654.0
2019-01-22 15:40:00,62.59,62.68,62.42,62.44,468681.0,46.2361,46.3026,46.1105,46.1253,468681.0
2019-01-22 15:45:00,62.44,62.44,62.35,62.39,345503.0,46.1253,46.1253,46.0588,46.0884,345503.0
2019-01-22 15:50:00,62.38,62.42,62.3,62.32,471955.0,46.081,46.1105,46.0219,46.0367,471955.0
2019-01-22 15:55:00,62.32,62.44,62.28,62.44,1244377.0,46.0367,46.1253,46.0071,46.1253,1244377.0
2019-01-23 09:30:00,62.67,62.73,62.57,62.69,233171.0,46.2952,46.3395,46.2213,46.31,233171.0
2019-01-23 09:35:00,62.68,62.75,62.55,62.57,157097.0,46.3026,46.3543,46.2066,46.2213,157097.0
2019-01-23 09:40:00,62.57,62.59,62.49,62.5,88005.0,46.2213,46.2361,46.1622,46.1696,88005.0
2019-01-23 09:45:00,62.5,62.55,62.42,62.5,113291.0,46.1696,46.2066,46.1105,46.1696,113291.0
2019-01-23 09:50:00,62.49,62.5,62.33,62.36,104476.0,46.1622,46.1696,46.044,46.0662,104476.0
2019-01-23 09:55:00,62.36,62.41,62.29,62.33,47875.0,46.0662,46.1031,46.0145,46.044,47875.0
2019-01-23 10:00:00,62.34,62.34,62.19,62.34,110349.0,46.0514,46.0514,45.9406,46.0514,110349.0
2019-01-23 10:05:00,62.31,62.45,62.3,62.44,143663.0,46.0293,46.1327,46.0219,46.1253,143663.0
2019-01-23 10:10:00,62.45,62.55,62.44,62.48,182240.0,46.1327,46.2066,46.1253,46.1549,182240.0
2019-01-23 10:15:00,62.49,62.56,62.4,62.41,161883.0,46.1622,46.214,46.0958,46.1031,161883.0
2019-01-23 10:20:00,62.41,62.48,62.38,62.39,206964.0,46.1031,46.1549,46.081,46.0884,206964.0
2019-01-23 10:25:00,62.38,62.42,62.29,62.34,147714.0,46.081,46.1105,46.0145,46.0514,147714.0
2019-01-23 10:30:00,62.34,62.36,62.27,62.29,101553.0,46.0514,46.0662,45.9997,46.0145,101553.0
2019-01-23 10:35:00,62.28,62.4,62.28,62.29,176797.0,46.0071,46.0958,46.0071,46.0145,176797.0
2019-01-23 10:40:00,62.28,62.28,62.17,62.18,200146.0,46.0071,46.0071,45.9259,45.9332,200146.0
2019-01-23 10:45:00,62.18,62.24,62.15,62.18,318662.0,45.9332,45.9776,45.9111,45.9332,318662.0
2019-01-23 10:50:00,62.19,62.21,62.11,62.18,245470.0,45.9406,45.9554,45.8815,45.9332,245470.0
2019-01-23 10:55:00,62.19,62.19,62.08,62.12,147350.0,45.9406,45.9406,45.8594,45.8889,147350.0
2019-01-23 11:00:00,62.12,62.14,62.04,62.11,259544.0,45.8889,45.9037,45.8298,45.8815,259544.0
2019-01-23 11:05:00,62.11,62.16,62.09,62.16,122925.0,45.8815,45.9185,45.8668,45.9185,122925.0
2019-01-23 11:10:00,62.16,62.27,62.15,62.17,320001.0,45.9185,45.9997,45.9111,45.9259,320001.0
2019-01-23 11:15:00,62.17,62.23,62.03,62.08,183243.0,45.9259,45.9702,45.8224,45.8594,183243.0
2019-01-23 11:20:00,62.07,62.09,61.99,62.0,280932.0,45.852,45.8668,45.7929,45.8003,280932.0
2019-01-23 11:25:00,62.01,62.02,61.81,61.9,233864.0,45.8077,45.815,45.6599,45.7264,233864.0
2019-01-23 11:30:00,61.91,61.92,61.82,61.88,168469.0,45.7338,45.7412,45.6673,45.7116,168469.0
2019-01-23 11:35:00,61.88,61.94,61.84,61.89,188575.0,45.7116,45.7559,45.6821,45.719,188575.0
2019-01-23 11:40:00,61.89,61.89,61.75,61.77,147594.0,45.719,45.719,45.6156,45.6304,147594.0
2019-01-23 11:45:00,61.76,61.77,61.58,61.59,186853.0,45.623,45.6304,45.49,45.4974,186853.0
2019-01-23 11:50:00,61.59,61.64,61.51,61.53,127725.0,45.4974,45.5343,45.4383,45.4531,127725.0
2019-01-23 11:55:00,61.54,61.58,61.4,61.46,162389.0,45.4605,45.49,45.357,45.4014,162389.0
2019-01-23 12:00:00,61.46,61.55,61.41,61.55,127943.0,45.4014,45.4678,45.3644,45.4678,127943.0
2019-01-23 12:05:00,61.55,61.55,61.3,61.36,232612.0,45.4678,45.4678,45.2832,45.3275,232612.0
2019-01-23 12:10:00,61.37,61.41,61.35,61.36,77913.0,45.3349,45.3644,45.3201,45.3275,77913.0
2019-01-23 12:15:00,61.35,61.45,61.32,61.43,242501.0,45.3201,45.394,45.2979,45.3792,242501.0
2019-01-23 12:20:00,61.43,61.5,61.39,61.47,304098.0,45.3792,45.4309,45.3497,45.4088,304098.0
2019-01-23 12:25:00,61.47,61.56,61.43,61.54,178822.0,45.4088,45.4752,45.3792,45.4605,178822.0
2019-01-23 12:30:00,61.54,61.6,61.51,61.54,163819.0,45.4605,45.5048,45.4383,45.4605,163819.0
2019-01-23 12:35:00,61.53,61.59,61.51,61.59,93610.0,45.4531,45.4974,45.4383,45.4974,93610.0
2019-01-23 12:40:00,61.57,61.61,61.51,61.61,113957.0,45.4826,45.5122,45.4383,45.5122,113957.0
2019-01-23 12:45:00,61.61,61.71,61.6,61.69,174489.0,45.5122,45.586,45.5048,45.5713,174489.0
2019-01-23 12:50:00,61.69,61.78,61.66,61.74,197912.0,45.5713,45.6378,45.5491,45.6082,197912.0
2019-01-23 12:55:00,61.73,61.8,61.68,61.79,93318.0,45.6008,45.6525,45.5639,45.6451,93318.0
2019-01-23 13:00:00,61.8,61.8,61.65,61.67,259189.0,45.6525,45.6525,45.5417,45.5565,259189.0
2019-01-23 13:05:00,61.67,61.8,61.62,61.78,172150.0,45.5565,45.6525,45.5196,45.6378,172150.0
2019-01-23 13:10:00,61.77,61.78,61.64,61.67,840048.0,45.6304,45.6378,45.5343,45.5565,840048.0
2019-01-23 13:15:00,61.67,61.79,61.66,61.75,191273.0,45.5565,45.6451,45.5491,45.6156,191273.0
2019-01-23 13:20:00,61.75,61.79,61.74,61.76,71895.0,45.6156,45.6451,45.6082,45.623,71895.0
2019-01-23 13:25:00,61.76,61.76,61.65,61.68,121464.0,45.623,45.623,45.5417,45.5639,121464.0
2019-01-23 13:30:00,61.68,61.81,61.68,61.73,88585.0,45.5639,45.6599,45.5639,45.6008,88585.0
2019-01-23 13:35:00,61.73,61.78,61.72,61.73,80044.0,45.6008,45.6378,45.5934,45.6008,80044.0
2019-01-23 13:40:00,61.73,61.77,61.68,61.76,84248.0,45.6008,45.6304,45.5639,45.623,84248.0
2019-01-23 13:45:00,61.77,61.81,61.76,61.76,93115.0,45.6304,45.6599,45.623,45.623,93115.0
2019-01-23 13:50:00,61.76,61.76,61.69,61.73,97548.0,45.623,45.623,45.5713,45.6008,97548.0
2019-01-23 13:55:00,61.72,61.76,61.68,61.69,197081.0,45.5934,45.623,45.5639,45.5713,197081.0
2019-01-23 14:00:00,61.7,61.81,61.69,61.8,158983.0,45.5787,45.6599,45.5713,45.6525,158983.0
2019-01-23 14:05:00,61.8,61.8,61.74,61.79,113655.0,45.6525,45.6525,45.6082,45.6451,113655.0
2019-01-23 14:10:00,61.79,61.82,61.73,61.73,191293.0,45.6451,45.6673,45.6008,45.6008,191293.0
2019-01-23 14:15:00,61.74,61.75,61.62,61.67,152759.0,45.6082,45.6156,45.5196,45.5565,152759.0
2019-01-23 14:20:00,61.67,61.79,61.64,61.75,222938.0,45.5565,45.6451,45.5343,45.6156,222938.0
2019-01-23 14:25:00,61.75,61.83,61.71,61.79,102689.0,45.6156,45.6747,45.586,45.6451,102689.0
2019-01-23 14:30:00,61.79,61.82,61.7,61.82,199001.0,45.6451,45.6673,45.5787,45.6673,199001.0
2019-01-23 14:35:00,61.82,61.86,61.73,61.75,184123.0,45.6673,45.6969,45.6008,45.6156,184123.0
2019-01-23 14:40:00,61.75,61.75,61.58,61.58,258648.0,45.6156,45.6156,45.49,45.49,258648.0
2019-01-23 14:45:00,61.59,61.6,61.53,61.58,173734.0,45.4974,45.5048,45.4531,45.49,173734.0
2019-01-23 14:50:00,61.59,61.68,61.59,61.62,119278.0,45.4974,45.5639,45.4974,45.5196,119278.0
2019-01-23 14:55:00,61.63,61.67,61.57,61.63,85671.0,45.5269,45.5565,45.4826,45.5269,85671.0
2019-01-23 15:00:00,61.62,61.77,61.62,61.76,149058.0,45.5196,45.6304,45.5196,45.623,149058.0
2019-01-23 15:05:00,61.76,61.83,61.69,61.73,145039.0,45.623,45.6747,45.5713,45.6008,145039.0
2019-01-23 15:10:00,61.73,61.8,61.71,61.78,105716.0,45.6008,45.6525,45.586,45.6378,105716.0
2019-01-23 15:15:00,61.79,61.95,61.79,61.92,135317.0,45.6451,45.7633,45.6451,45.7412,135317.0
2019-01-23 15:20:00,61.91,61.97,61.87,61.88,143086.0,45.7338,45.7781,45.7042,45.7116,143086.0
2019-01-23 15:25:00,61.88,61.89,61.84,61.87,123436.0,45.7116,45.719,45.6821,45.7042,123436.0
2019-01-23 15:30:00,61.88,61.88,61.74,61.77,160000.0,45.7116,45.7116,45.6082,45.6304,160000.0
2019-01-23 15:35:00,61.77,61.8,61.75,61.78,206105.0,45.6304,45.6525,45.6156,45.6378,206105.0
2019-01-23 15:40:00,61.79,61.84,61.78,61.8,128653.0,45.6451,45.6821,45.6378,45.6525,128653.0
2019-01-23 15:45:00,61.8,61.83,61.74,61.81,244249.0,45.6525,45.6747,45.6082,45.6599,244249.0
2019-01-23 15:50:00,61.8,61.82,61.72,61.76,205785.0,45.6525,45.6673,45.5934,45.623,205785.0
2019-01-23 15:55:00,61.75,61.86,61.75,61.8,918667.0,45.6156,45.6969,45.6156,45.6525,918667.0
2019-01-24 09:30:00,61.68,61.76,61.58,61.73,156527.0,45.5639,45.623,45.49,45.6008,156527.0
2019-01-24 09:35:00,61.73,61.9,61.63,61.64,198805.0,45.6008,45.7264,45.5269,45.5343,198805.0
2019-01-24 09:40:00,61.64,61.66,61.43,61.46,209235.0,45.5343,45.5491,45.3792,45.4014,209235.0
2019-01-24 09:45:00,61.47,61.7,61.47,61.47,145032.0,45.4088,45.5787,45.4088,45.4088,145032.0
2019-01-24 09:50:00,61.47,61.58,61.45,61.57,79131.0,45.4088,45.49,45.394,45.4826,79131.0
2019-01-24 09:55:00,61.57,61.63,61.49,61.58,134215.0,45.4826,45.5269,45.4235,45.49,134215.0
2019-01-24 10:00:00,61.57,61.71,61.51,61.66,127822.0,45.4826,45.586,45.4383,45.5491,127822.0
2019-01-24 10:05:00,61.66,61.83,61.63,61.83,122211.0,45.5491,45.6747,45.5269,45.6747,122211.0
2019-01-24 10:10:00,61.84,61.87,61.81,61.87,132997.0,45.6821,45.7042,45.6599,45.7042,132997.0
2019-01-24 10:15:00,61.88,61.99,61.88,61.91,116109.0,45.7116,45.7929,45.7116,45.7338,116109.0
2019-01-24 10:20:00,61.9,61.97,61.88,61.91,142666.0,45.7264,45.7781,45.7116,45.7338,142666.0
2019-01-24 10:25:00,61.93,62.01,61.9,62.0,86135.0,45.7486,45.8077,45.7264,45.8003,86135.0
2019-01-24 10:30:00,62.0,62.03,61.95,61.95,108074.0,45.8003,45.8224,45.7633,45.7633,108074.0
2019-01-24 10:35:00,61.94,61.97,61.86,61.92,90621.0,45.7559,45.7781,45.6969,45.7412,90621.0
2019-01-24 10:40:00,61.92,62.01,61.91,61.98,95781.0,45.7412,45.8077,45.7338,45.7855,95781.0
2019-01-24 10:45:00,61.97,62.05,61.93,61.94,164119.0,45.7781,45.8372,45.7486,45.7559,164119.0
2019-01-24 10:50:00,61.93,61.99,61.88,61.93,77772.0,45.7486,45.7929,45.7116,45.7486,77772.0
2019-01-24 10:55:00,61.93,62.19,61.92,62.18,71244.0,45.7486,45.9406,45.7412,45.9332,71244.0
2019-01-24 11:00:00,62.18,62.23,62.06,62.12,415872.0,45.9332,45.9702,45.8446,45.8889,415872.0
2019-01-24 11:05:00,62.13,62.32,62.12,62.2,305262.0,45.8963,46.0367,45.8889,45.948,305262.0
2019-01-24 11:10:00,62.2,62.24,62.03,62.12,304521.0,45.948,45.9776,45.8224,45.8889,304521.0
2019-01-24 11:15:00,62.11,62.27,62.1,62.18,84869.0,45.8815,45.9997,45.8741,45.9332,84869.0
2019-01-24 11:20:00,62.16,62.3,62.1,62.29,165435.0,45.9185,46.0219,45.8741,46.0145,165435.0
2019-01-24 11:25:00,62.29,62.39,62.26,62.33,171376.0,46.0145,46.0884,45.9923,46.044,171376.0
2019-01-24 11:30:00,62.33,62.35,62.24,62.28,162817.0,46.044,46.0588,45.9776,46.0071,162817.0
2019-01-24 11:35:00,62.29,62.51,62.28,62.49,377444.0,46.0145,46.177,46.0071,46.1622,377444.0
2019-01-24 11:40:00,62.49,62.53,62.48,62.52,136480.0,46.1622,46.1918,46.1549,46.1844,136480.0
2019-01-24 11:45:00,62.53,62.7,62.51,62.66,191957.0,46.1918,46.3174,46.177,46.2878,191957.0
2019-01-24 11:50:00,62.64,62.64,62.51,62.57,95616.0,46.273,46.273,46.177,46.2213,95616.0
2019-01-24 11:55:00,62.58,62.6,62.48,62.53,95940.0,46.2287,46.2435,46.1549,46.1918,95940.0
2019-01-24 12:00:00,62.53,62.54,62.45,62.45,64229.0,46.1918,46.1992,46.1327,46.1327,64229.0
2019-01-24 12:05:00,62.46,62.47,62.4,62.44,60412.0,46.1401,46.1475,46.0958,46.1253,60412.0
2019-01-24 12:10:00,62.44,62.52,62.41,62.48,51909.0,46.1253,46.1844,46.1031,46.1549,51909.0
2019-01-24 12:15:00,62.49,62.51,62.38,62.38,86416.0,46.1622,46.177,46.081,46.081,86416.0
2019-01-24 12:20:00,62.38,62.39,62.26,62.27,85303.0,46.081,46.0884,45.9923,45.9997,85303.0
2019-01-24 12:25:00,62.28,62.33,62.24,62.28,76233.0,46.0071,46.044,45.9776,46.0071,76233.0
2019-01-24 12:30:00,62.28,62.32,62.23,62.24,204893.0,46.0071,46.0367,45.9702,45.9776,204893.0
2019-01-24 12:35:00,62.23,62.23,62.11,62.21,834644.0,45.9702,45.9702,45.8815,45.9554,834644.0
2019-01-24 12:40:00,62.2,62.22,62.17,62.19,85482.0,45.948,45.9628,45.9259,45.9406,85482.0
2019-01-24 12:45:00,62.19,62.27,62.17,62.17,54630.0,45.9406,45.9997,45.9259,45.9259,54630.0
2019-01-24 12:50:00,62.16,62.18,62.11,62.13,54709.0,45.9185,45.9332,45.8815,45.8963,54709.0
2019-01-24 12:55:00,62.13,62.16,62.11,62.16,90923.0,45.8963,45.9185,45.8815,45.9185,90923.0
2019-01-24 13:00:00,62.16,62.2,62.07,62.11,73902.0,45.9185,45.948,45.852,45.8815,73902.0
2019-01-24 13:05:00,62.1,62.19,62.1,62.17,57785.0,45.8741,45.9406,45.8741,45.9259,57785.0
2019-01-24 13:10:00,62.17,62.17,62.05,62.11,188343.0,45.9259,45.9259,45.8372,45.8815,188343.0
2019-01-24 13:15:00,62.09,62.1,62.02,62.08,91575.0,45.8668,45.8741,45.815,45.8594,91575.0
2019-01-24 13:20:00,62.08,62.08,62.03,62.04,54318.0,45.8594,45.8594,45.8224,45.8298,54318.0
2019-01-24 13:25:00,62.03,62.06,62.0,62.02,60683.0,45.8224,45.8446,45.8003,45.815,60683.0
2019-01-24 13:30:00,62.02,62.18,62.0,62.17,62242.0,45.815,45.9332,45.8003,45.9259,62242.0
2019-01-24 13:35:00,62.16,62.19,62.13,62.16,110676.0,45.9185,45.9406,45.8963,45.9185,110676.0
2019-01-24 13:40:00,62.17,62.18,62.11,62.12,140429.0,45.9259,45.9332,45.8815,45.8889,140429.0
2019-01-24 13:45:00,62.12,62.2,62.12,62.18,114493.0,45.8889,45.948,45.8889,45.9332,114493.0
2019-01-24 13:50:00,62.19,62.24,62.18,62.2,154359.0,45.9406,45.9776,45.9332,45.948,154359.0
2019-01-24 13:55:00,62.2,62.21,62.13,62.14,150318.0,45.948,45.9554,45.8963,45.9037,150318.0
2019-01-24 14:00:00,62.13,62.14,62.05,62.1,89489.0,45.8963,45.9037,45.8372,45.8741,89489.0
2019-01-24 14:05:00,62.11,62.17,62.09,62.14,142258.0,45.8815,45.9259,45.8668,45.9037,142258.0
2019-01-24 14:10:00,62.13,62.15,62.06,62.06,56720.0,45.8963,45.9111,45.8446,45.8446,56720.0
2019-01-24 14:15:00,62.06,62.09,62.04,62.07,91347.0,45.8446,45.8668,45.8298,45.852,91347.0
2019-01-24 14:20:00,62.08,62.13,62.05,62.06,128980.0,45.8594,45.8963,45.8372,45.8446,128980.0
2019-01-24 14:25:00,62.06,62.12,62.05,62.11,88631.0,45.8446,45.8889,45.8372,45.8815,88631.0
2019-01-24 14:30:00,62.1,62.11,62.05,62.08,50275.0,45.8741,45.8815,45.8372,45.8594,50275.0
2019-01-24 14:35:00,62.07,62.2,62.07,62.17,110178.0,45.852,45.948,45.852,45.9259,110178.0
2019-01-24 14:40:00,62.17,62.19,62.15,62.16,64777.0,45.9259,45.9406,45.9111,45.9185,64777.0
2019-01-24 14:45:00,62.15,62.18,62.11,62.13,46584.0,45.9111,45.9332,45.8815,45.8963,46584.0
2019-01-24 14:50:00,62.13,62.18,62.09,62.18,72660.0,45.8963,45.9332,45.8668,45.9332,72660.0
2019-01-24 14:55:00,62.18,62.19,62.14,62.16,79760.0,45.9332,45.9406,45.9037,45.9185,79760.0
2019-01-24 15:00:00,62.15,62.17,62.1,62.12,75236.0,45.9111,45.9259,45.8741,45.8889,75236.0
2019-01-24 15:05:00,62.12,62.17,62.12,62.16,119330.0,45.8889,45.9259,45.8889,45.9185,119330.0
2019-01-24 15:10:00,62.17,62.26,62.13,62.24,153325.0,45.9259,45.9923,45.8963,45.9776,153325.0
2019-01-24 15:15:00,62.25,62.28,62.17,62.17,91220.0,45.9849,46.0071,45.9259,45.9259,91220.0
2019-01-24 15:20:00,62.17,62.2,62.14,62.17,92734.0,45.9259,45.948,45.9037,45.9259,92734.0
2019-01-24 15:25:00,62.17,62.24,62.16,62.22,133977.0,45.9259,45.9776,45.9185,45.9628,133977.0
2019-01-24 15:30:00,62.23,62.23,62.11,62.14,188417.0,45.9702,45.9702,45.8815,45.9037,188417.0
2019-01-24 15:35:00,62.14,62.16,62.1,62.1,146823.0,45.9037,45.9185,45.8741,45.8741,146823.0
2019-01-24 15:40:00,62.1,62.12,62.08,62.09,94205.0,45.8741,45.8889,45.8594,45.8668,94205.0
2019-01-24 15:45:00,62.09,62.14,62.09,62.11,206661.0,45.8668,45.9037,45.8668,45.8815,206661.0
2019-01-24 15:50:00,62.11,62.14,62.08,62.09,311718.0,45.8815,45.9037,45.8594,45.8668,311718.0
2019-01-24 15:55:00,62.09,62.19,62.08,62.16,464012.0,45.8668,45.9406,45.8594,45.9185,464012.0
2019-01-25 09:30:00,62.67,62.9,62.62,62.67,202850.0,46.2952,46.4651,46.2583,46.2952,202850.0
2019-01-25 09:35:00,62.66,62.72,62.57,62.66,184313.0,46.2878,46.3321,46.2213,46.2878,184313.0
2019-01-25 09:40:00,62.66,62.75,62.64,62.73,83841.0,46.2878,46.3543,46.273,46.3395,83841.0
2019-01-25 09:45:00,62.74,62.84,62.7,62.84,317454.0,46.3469,46.4208,46.3174,46.4208,317454.0
2019-01-25 09:50:00,62.85,62.98,62.85,62.85,142314.0,46.4282,46.5242,46.4282,46.4282,142314.0
2019-01-25 09:55:00,62.86,62.89,62.77,62.86,103536.0,46.4356,46.4577,46.3691,46.4356,103536.0
2019-01-25 10:00:00,62.88,62.96,62.85,62.91,88083.0,46.4503,46.5094,46.4282,46.4725,88083.0
2019-01-25 10:05:00,62.9,63.02,62.9,63.02,49795.0,46.4651,46.5538,46.4651,46.5538,49795.0
2019-01-25 10:10:00,63.02,63.12,62.97,63.09,75887.0,46.5538,46.6276,46.5168,46.6055,75887.0
2019-01-25 10:15:00,63.09,63.09,63.02,63.06,71913.0,46.6055,46.6055,46.5538,46.5833,71913.0
2019-01-25 10:20:00,63.06,63.06,62.9,62.93,106007.0,46.5833,46.5833,46.4651,46.4873,106007.0
2019-01-25 10:25:00,62.93,63.0,62.9,62.98,103640.0,46.4873,46.539,46.4651,46.5242,103640.0
2019-01-25 10:30:00,62.98,63.05,62.86,62.94,205656.0,46.5242,46.5759,46.4356,46.4947,205656.0
2019-01-25 10:35:00,62.94,63.15,62.93,63.09,114313.0,46.4947,46.6498,46.4873,46.6055,114313.0
2019-01-25 10:40:00,63.1,63.2,63.09,63.18,60267.0,46.6129,46.6867,46.6055,46.672,60267.0
2019-01-25 10:45:00,63.19,63.25,63.16,63.16,274434.0,46.6793,46.7237,46.6572,46.6572,274434.0
2019-01-25 10:50:00,63.17,63.17,63.08,63.11,84050.0,46.6646,46.6646,46.5981,46.6202,84050.0
2019-01-25 10:55:00,63.11,63.16,63.1,63.11,65121.0,46.6202,46.6572,46.6129,46.6202,65121.0
2019-01-25 11:00:00,63.11,63.14,63.04,63.07,75985.0,46.6202,46.6424,46.5685,46.5907,75985.0
2019-01-25 11:05:00,63.08,63.1,63.03,63.06,65786.0,46.5981,46.6129,46.5611,46.5833,65786.0
2019-01-25 11:10:00,63.06,63.06,62.99,63.04,47302.0,46.5833,46.5833,46.5316,46.5685,47302.0
2019-01-25 11:15:00,63.04,63.04,62.93,62.93,139643.0,46.5685,46.5685,46.4873,46.4873,139643.0
2019-01-25 11:20:00,62.94,62.98,62.88,62.96,108504.0,46.4947,46.5242,46.4503,46.5094,108504.0
2019-01-25 11:25:00,62.97,63.02,62.9,63.01,131726.0,46.5168,46.5538,46.4651,46.5464,131726.0
2019-01-25 11:30:00,63.01,63.11,62.99,63.09,134112.0,46.5464,46.6202,46.5316,46.6055,134112.0
2019-01-25 11:35:00,63.09,63.09,63.01,63.04,179386.0,46.6055,46.6055,46.5464,46.5685,179386.0
2019-01-25 11:40:00,63.05,63.15,63.04,63.12,46793.0,46.5759,46.6498,46.5685,46.6276,46793.0
2019-01-25 11:45:00,63.12,63.17,63.1,63.12,39514.0,46.6276,46.6646,46.6129,46.6276,39514.0
2019-01-25 11:50:00,63.12,63.22,63.12,63.17,102618.0,46.6276,46.7015,46.6276,46.6646,102618.0
2019-01-25 11:55:00,63.17,63.2,63.15,63.15,44197.0,46.6646,46.6867,46.6498,46.6498,44197.0
2019-01-25 12:00:00,63.15,63.24,63.09,63.2,72310.0,46.6498,46.7163,46.6055,46.6867,72310.0
2019-01-25 12:05:00,63.2,63.25,63.2,63.21,84958.0,46.6867,46.7237,46.6867,46.6941,84958.0
2019-01-25 12:10:00,63.2,63.23,63.14,63.19,49472.0,46.6867,46.7089,46.6424,46.6793,49472.0
2019-01-25 12:15:00,63.18,63.23,63.17,63.22,53143.0,46.672,46.7089,46.6646,46.7015,53143.0
2019-01-25 12:20:00,63.22,63.23,63.13,63.2,55987.0,46.7015,46.7089,46.635,46.6867,55987.0
2019-01-25 12:25:00,63.2,63.25,63.18,63.22,84060.0,46.6867,46.7237,46.672,46.7015,84060.0
2019-01-25 12:30:00,63.22,63.23,63.1,63.16,76133.0,46.7015,46.7089,46.6129,46.6572,76133.0
2019-01-25 12:35:00,63.15,63.25,63.13,63.25,58708.0,46.6498,46.7237,46.635,46.7237,58708.0
2019-01-25 12:40:00,63.25,63.25,63.11,63.12,52170.0,46.7237,46.7237,46.6202,46.6276,52170.0
2019-01-25 12:45:00,63.12,63.13,62.94,62.96,236473.0,46.6276,46.635,46.4947,46.5094,236473.0
2019-01-25 12:50:00,62.96,62.98,62.85,62.97,123763.0,46.5094,46.5242,46.4282,46.5168,123763.0
2019-01-25 12:55:00,62.96,63.06,62.94,63.06,160932.0,46.5094,46.5833,46.4947,46.5833,160932.0
2019-01-25 13:00:00,63.07,63.14,63.06,63.1,79572.0,46.5907,46.6424,46.5833,46.6129,79572.0
2019-01-25 13:05:00,63.11,63.15,63.05,63.15,52371.0,46.6202,46.6498,46.5759,46.6498,52371.0
2019-01-25 13:10:00,63.15,63.18,63.1,63.16,53439.0,46.6498,46.672,46.6129,46.6572,53439.0
2019-01-25 13:15:00,63.17,63.24,63.16,63.21,44411.0,46.6646,46.7163,46.6572,46.6941,44411.0
2019-01-25 13:20:00,63.22,63.28,63.21,63.27,62188.0,46.7015,46.7458,46.6941,46.7384,62188.0
2019-01-25 13:25:00,63.26,63.28,63.19,63.24,65407.0,46.7311,46.7458,46.6793,46.7163,65407.0
2019-01-25 13:30:00,63.24,63.28,63.22,63.27,68133.0,46.7163,46.7458,46.7015,46.7384,68133.0
2019-01-25 13:35:00,63.27,63.29,63.21,63.25,63618.0,46.7384,46.7532,46.6941,46.7237,63618.0
2019-01-25 13:40:00,63.26,63.31,63.24,63.3,28264.0,46.7311,46.768,46.7163,46.7606,28264.0
2019-01-25 13:45:00,63.3,63.33,63.26,63.28,340637.0,46.7606,46.7828,46.7311,46.7458,340637.0
2019-01-25 13:50:00,63.28,63.29,63.23,63.25,94650.0,46.7458,46.7532,46.7089,46.7237,94650.0
2019-01-25 13:55:00,63.25,63.3,63.24,63.26,81173.0,46.7237,46.7606,46.7163,46.7311,81173.0
2019-01-25 14:00:00,63.27,63.28,63.19,63.21,68508.0,46.7384,46.7458,46.6793,46.6941,68508.0
2019-01-25 14:05:00,63.21,63.22,63.15,63.15,74790.0,46.6941,46.7015,46.6498,46.6498,74790.0
2019-01-25 14:10:00,63.15,63.16,63.09,63.14,75777.0,46.6498,46.6572,46.6055,46.6424,75777.0
2019-01-25 14:15:00,63.14,63.14,63.03,63.09,69353.0,46.6424,46.6424,46.5611,46.6055,69353.0
2019-01-25 14:20:00,63.09,63.09,62.93,63.03,114923.0,46.6055,46.6055,46.4873,46.5611,114923.0
2019-01-25 14:25:00,63.03,63.05,62.91,62.96,114343.0,46.5611,46.5759,46.4725,46.5094,114343.0
2019-01-25 14:30:00,62.96,63.01,62.93,62.97,145086.0,46.5094,46.5464,46.4873,46.5168,145086.0
2019-01-25 14:35:00,62.96,63.02,62.95,63.02,80683.0,46.5094,46.5538,46.502,46.5538,80683.0
2019-01-25 14:40:00,63.02,63.05,62.99,63.04,93599.0,46.5538,46.5759,46.5316,46.5685,93599.0
2019-01-25 14:45:00,63.04,63.06,63.02,63.03,57599.0,46.5685,46.5833,46.5538,46.5611,57599.0
2019-01-25 14:50:00,63.03,63.03,62.93,62.96,58932.0,46.5611,46.5611,46.4873,46.5094,58932.0
2019-01-25 14:55:00,62.98,63.05,62.98,63.04,141447.0,46.5242,46.5759,46.5242,46.5685,141447.0
2019-01-25 15:00:00,63.05,63.07,62.99,63.01,123278.0,46.5759,46.5907,46.5316,46.5464,123278.0
2019-01-25 15:05:00,63.01,63.02,62.99,63.01,69567.0,46.5464,46.5538,46.5316,46.5464,69567.0
2019-01-25 15:10:00,63.01,63.05,63.0,63.03,57514.0,46.5464,46.5759,46.539,46.5611,57514.0
2019-01-25 15:15:00,63.03,63.07,63.03,63.07,148731.0,46.5611,46.5907,46.5611,46.5907,148731.0
2019-01-25 15:20:00,63.07,63.07,63.02,63.03,66118.0,46.5907,46.5907,46.5538,46.5611,66118.0
2019-01-25 15:25:00,63.03,63.06,62.99,63.02,84596.0,46.5611,46.5833,46.5316,46.5538,84596.0
2019-01-25 15:30:00,63.02,63.02,62.89,62.94,267457.0,46.5538,46.5538,46.4577,46.4947,267457.0
2019-01-25 15:35:00,62.94,62.98,62.89,62.94,149072.0,46.4947,46.5242,46.4577,46.4947,149072.0
2019-01-25 15:40:00,62.94,63.01,62.91,62.97,278226.0,46.4947,46.5464,46.4725,46.5168,278226.0
2019-01-25 15:45:00,62.98,63.02,62.96,62.98,169748.0,46.5242,46.5538,46.5094,46.5242,169748.0
2019-01-25 15:50:00,62.98,62.99,62.87,62.92,401792.0,46.5242,46.5316,46.443,46.4799,401792.0
2019-01-25 15:55:00,62.92,62.97,62.85,62.93,661713.0,46.4799,46.5168,46.4282,46.4873,661713.0
2019-01-28 09:30:00,62.1,62.27,62.01,62.21,337050.0,45.8741,45.9997,45.8077,45.9554,337050.0
2019-01-28 09:35:00,62.22,62.33,62.17,62.23,164295.0,45.9628,46.044,45.9259,45.9702,164295.0
2019-01-28 09:40:00,62.22,62.23,62.11,62.14,105123.0,45.9628,45.9702,45.8815,45.9037,105123.0
2019-01-28 09:45:00,62.14,62.18,62.07,62.09,47733.0,45.9037,45.9332,45.852,45.8668,47733.0
2019-01-28 09:50:00,62.07,62.13,62.02,62.04,99995.0,45.852,45.8963,45.815,45.8298,99995.0
2019-01-28 09:55:00,62.03,62.04,61.89,61.96,165613.0,45.8224,45.8298,45.719,45.7707,165613.0
2019-01-28 10:00:00,61.95,61.95,61.78,61.83,177167.0,45.7633,45.7633,45.6378,45.6747,177167.0
2019-01-28 10:05:00,61.82,61.97,61.82,61.94,95514.0,45.6673,45.7781,45.6673,45.7559,95514.0
2019-01-28 10:10:00,61.94,61.96,61.85,61.88,99101.0,45.7559,45.7707,45.6895,45.7116,99101.0
2019-01-28 10:15:00,61.88,62.09,61.87,62.09,93682.0,45.7116,45.8668,45.7042,45.8668,93682.0
2019-01-28 10:20:00,62.09,62.2,62.08,62.13,166766.0,45.8668,45.948,45.8594,45.8963,166766.0
2019-01-28 10:25:00,62.14,62.14,62.06,62.11,95918.0,45.9037,45.9037,45.8446,45.8815,95918.0
2019-01-28 10:30:00,62.12,62.2,62.06,62.15,169568.0,45.8889,45.948,45.8446,45.9111,169568.0
2019-01-28 10:35:00,62.15,62.17,62.06,62.09,100006.0,45.9111,45.9259,45.8446,45.8668,100006.0
2019-01-28 10:40:00,62.09,62.2,62.08,62.17,109847.0,45.8668,45.948,45.8594,45.9259,109847.0
2019-01-28 10:45:00,62.17,62.18,61.99,62.01,143008.0,45.9259,45.9332,45.7929,45.8077,143008.0
2019-01-28 10:50:00,62.02,62.14,61.95,62.14,69189.0,45.815,45.9037,45.7633,45.9037,69189.0
2019-01-28 10:55:00,62.13,62.15,62.02,62.02,63166.0,45.8963,45.9111,45.815,45.815,63166.0
2019-01-28 11:00:00,62.01,62.08,61.96,61.97,74881.0,45.8077,45.8594,45.7707,45.7781,74881.0
2019-01-28 11:05:00,61.97,62.09,61.95,62.06,74461.0,45.7781,45.8668,45.7633,45.8446,74461.0
2019-01-28 11:10:00,62.06,62.12,62.01,62.08,79984.0,45.8446,45.8889,45.8077,45.8594,79984.0
2019-01-28 11:15:00,62.09,62.12,62.04,62.06,54115.0,45.8668,45.8889,45.8298,45.8446,54115.0
2019-01-28 11:20:00,62.06,62.12,62.01,62.06,74788.0,45.8446,45.8889,45.8077,45.8446,74788.0
2019-01-28 11:25:00,62.06,62.1,61.99,62.0,58264.0,45.8446,45.8741,45.7929,45.8003,58264.0
2019-01-28 11:30:00,62.0,62.03,61.86,61.91,239371.0,45.8003,45.8224,45.6969,45.7338,239371.0
2019-01-28 11:35:00,61.91,61.95,61.81,61.83,105365.0,45.7338,45.7633,45.6599,45.6747,105365.0
2019-01-28 11:40:00,61.82,61.82,61.75,61.77,124944.0,45.6673,45.6673,45.6156,45.6304,124944.0
2019-01-28 11:45:00,61.78,61.8,61.67,61.76,150071.0,45.6378,45.6525,45.5565,45.623,150071.0
2019-01-28 11:50:00,61.74,61.84,61.72,61.72,74406.0,45.6082,45.6821,45.5934,45.5934,74406.0
2019-01-28 11:55:00,61.72,61.79,61.68,61.74,85594.0,45.5934,45.6451,45.5639,45.6082,85594.0
2019-01-28 12:00:00,61.74,61.77,61.62,61.66,95581.0,45.6082,45.6304,45.5196,45.5491,95581.0
2019-01-28 12:05:00,61.67,61.74,61.66,61.74,57941.0,45.5565,45.6082,45.5491,45.6082,57941.0
2019-01-28 12:10:00,61.74,61.82,61.73,61.81,51206.0,45.6082,45.6673,45.6008,45.6599,51206.0
2019-01-28 12:15:00,61.82,61.88,61.82,61.83,319365.0,45.6673,45.7116,45.6673,45.6747,319365.0
2019-01-28 12:20:00,61.83,61.95,61.83,61.95,50851.0,45.6747,45.7633,45.6747,45.7633,50851.0
2019-01-28 12:25:00,61.95,62.0,61.94,61.95,55145.0,45.7633,45.8003,45.7559,45.7633,55145.0
2019-01-28 12:30:00,61.95,61.99,61.9,61.93,52554.0,45.7633,45.7929,45.7264,45.7486,52554.0
2019-01-28 12:35:00,61.92,61.94,61.86,61.91,56956.0,45.7412,45.7559,45.6969,45.7338,56956.0
2019-01-28 12:40:00,61.91,61.94,61.88,61.89,48155.0,45.7338,45.7559,45.7116,45.719,48155.0
2019-01-28 12:45:00,61.89,61.93,61.87,61.91,277082.0,45.719,45.7486,45.7042,45.7338,277082.0
2019-01-28 12:50:00,61.92,61.95,61.87,61.88,23071.0,45.7412,45.7633,45.7042,45.7116,23071.0
2019-01-28 12:55:00,61.88,61.89,61.83,61.83,40503.0,45.7116,45.719,45.6747,45.6747,40503.0
2019-01-28 13:00:00,61.82,61.86,61.8,61.82,51528.0,45.6673,45.6969,45.6525,45.6673,51528.0
2019-01-28 13:05:00,61.82,61.94,61.8,61.92,99313.0,45.6673,45.7559,45.6525,45.7412,99313.0
2019-01-28 13:10:00,61.93,61.96,61.91,61.94,65350.0,45.7486,45.7707,45.7338,45.7559,65350.0
2019-01-28 13:15:00,61.94,62.0,61.93,61.99,27504.0,45.7559,45.8003,45.7486,45.7929,27504.0
2019-01-28 13:20:00,61.99,62.09,61.98,62.02,93698.0,45.7929,45.8668,45.7855,45.815,93698.0
2019-01-28 13:25:00,62.02,62.04,61.93,61.95,59577.0,45.815,45.8298,45.7486,45.7633,59577.0
2019-01-28 13:30:00,61.94,62.08,61.94,62.05,35624.0,45.7559,45.8594,45.7559,45.8372,35624.0
2019-01-28 13:35:00,62.06,62.07,61.99,62.02,45946.0,45.8446,45.852,45.7929,45.815,45946.0
2019-01-28 13:40:00,62.02,62.08,62.01,62.06,58880.0,45.815,45.8594,45.8077,45.8446,58880.0
2019-01-28 13:45:00,62.06,62.1,62.06,62.09,38442.0,45.8446,45.8741,45.8446,45.8668,38442.0
2019-01-28 13:50:00,62.1,62.16,62.08,62.12,212068.0,45.8741,45.9185,45.8594,45.8889,212068.0
2019-01-28 13:55:00,62.12,62.21,62.12,62.19,51194.0,45.8889,45.9554,45.8889,45.9406,51194.0
2019-01-28 14:00:00,62.19,62.24,62.07,62.08,401798.0,45.9406,45.9776,45.852,45.8594,401798.0
2019-01-28 14:05:00,62.07,62.12,62.06,62.09,63059.0,45.852,45.8889,45.8446,45.8668,63059.0
2019-01-28 14:10:00,62.09,62.11,62.03,62.07,49758.0,45.8668,45.8815,45.8224,45.852,49758.0
2019-01-28 14:15:00,62.07,62.09,62.05,62.06,43088.0,45.852,45.8668,45.8372,45.8446,43088.0
2019-01-28 14:20:00,62.06,62.1,62.02,62.05,72668.0,45.8446,45.8741,45.815,45.8372,72668.0
2019-01-28 14:25:00,62.05,62.07,62.0,62.05,87421.0,45.8372,45.852,45.8003,45.8372,87421.0
2019-01-28 14:30:00,62.05,62.14,62.05,62.12,47487.0,45.8372,45.9037,45.8372,45.8889,47487.0
2019-01-28 14:35:00,62.12,62.17,62.1,62.16,154994.0,45.8889,45.9259,45.8741,45.9185,154994.0
2019-01-28 14:40:00,62.16,62.18,62.12,62.18,54750.0,45.9185,45.9332,45.8889,45.9332,54750.0
2019-01-28 14:45:00,62.18,62.24,62.17,62.23,184397.0,45.9332,45.9776,45.9259,45.9702,184397.0
2019-01-28 14:50:00,62.23,62.3,62.18,62.19,116808.0,45.9702,46.0219,45.9332,45.9406,116808.0
2019-01-28 14:55:00,62.19,62.26,62.18,62.19,76078.0,45.9406,45.9923,45.9332,45.9406,76078.0
2019-01-28 15:00:00,62.2,62.2,62.16,62.17,74240.0,45.948,45.948,45.9185,45.9259,74240.0
2019-01-28 15:05:00,62.18,62.18,62.09,62.11,209276.0,45.9332,45.9332,45.8668,45.8815,209276.0
2019-01-28 15:10:00,62.11,62.24,62.08,62.23,193322.0,45.8815,45.9776,45.8594,45.9702,193322.0
2019-01-28 15:15:00,62.23,62.23,62.16,62.21,120718.0,45.9702,45.9702,45.9185,45.9554,120718.0
2019-01-28 15:20:00,62.21,62.28,62.19,62.21,112938.0,45.9554,46.0071,45.9406,45.9554,112938.0
2019-01-28 15:25:00,62.21,62.22,62.16,62.18,76363.0,45.9554,45.9628,45.9185,45.9332,76363.0
2019-01-28 15:30:00,62.18,62.21,62.14,62.18,86392.0,45.9332,45.9554,45.9037,45.9332,86392.0
2019-01-28 15:35:00,62.18,62.21,62.16,62.19,160441.0,45.9332,45.9554,45.9185,45.9406,160441.0
2019-01-28 15:40:00,62.18,62.23,62.16,62.16,134492.0,45.9332,45.9702,45.9185,45.9185,134492.0
2019-01-28 15:45:00,62.15,62.2,62.13,62.14,247881.0,45.9111,45.948,45.8963,45.9037,247881.0
2019-01-28 15:50:00,62.14,62.15,62.09,62.12,189281.0,45.9037,45.9111,45.8668,45.8889,189281.0
2019-01-28 15:55:00,62.12,62.33,62.11,62.29,1436449.0,45.8889,46.044,45.8815,46.0145,1436449.0
2019-01-29 09:30:00,62.66,62.78,62.56,62.67,338882.0,46.2878,46.3765,46.214,46.2952,338882.0
2019-01-29 09:35:00,62.68,62.71,62.57,62.63,255852.0,46.3026,46.3248,46.2213,46.2657,255852.0
2019-01-29 09:40:00,62.62,62.81,62.62,62.75,89253.0,46.2583,46.3986,46.2583,46.3543,89253.0
2019-01-29 09:45:00,62.75,62.83,62.69,62.82,96543.0,46.3543,46.4134,46.31,46.406,96543.0
2019-01-29 09:50:00,62.83,62.91,62.82,62.87,160012.0,46.4134,46.4725,46.406,46.443,160012.0
2019-01-29 09:55:00,62.86,62.86,62.7,62.71,60587.0,46.4356,46.4356,46.3174,46.3248,60587.0
2019-01-29 10:00:00,62.71,62.86,62.68,62.85,105484.0,46.3248,46.4356,46.3026,46.4282,105484.0
2019-01-29 10:05:00,62.86,62.87,62.74,62.82,118489.0,46.4356,46.443,46.3469,46.406,118489.0
2019-01-29 10:10:00,62.81,62.82,62.69,62.7,85033.0,46.3986,46.406,46.31,46.3174,85033.0
2019-01-29 10:15:00,62.69,62.74,62.61,62.74,134794.0,46.31,46.3469,46.2509,46.3469,134794.0
2019-01-29 10:20:00,62.74,62.74,62.62,62.67,121567.0,46.3469,46.3469,46.2583,46.2952,121567.0
2019-01-29 10:25:00,62.68,62.83,62.65,62.82,116016.0,46.3026,46.4134,46.2804,46.406,116016.0
2019-01-29 10:30:00,62.82,62.84,62.74,62.75,93319.0,46.406,46.4208,46.3469,46.3543,93319.0
2019-01-29 10:35:00,62.75,62.8,62.71,62.74,67470.0,46.3543,46.3912,46.3248,46.3469,67470.0
2019-01-29 10:40:00,62.74,62.84,62.74,62.81,127786.0,46.3469,46.4208,46.3469,46.3986,127786.0
2019-01-29 10:45:00,62.81,62.86,62.73,62.74,100172.0,46.3986,46.4356,46.3395,46.3469,100172.0
2019-01-29 10:50:00,62.73,62.76,62.55,62.58,143568.0,46.3395,46.3617,46.2066,46.2287,143568.0
2019-01-29 10:55:00,62.57,62.61,62.48,62.54,100233.0,46.2213,46.2509,46.1549,46.1992,100233.0
2019-01-29 11:00:00,62.53,62.55,62.49,62.5,94174.0,46.1918,46.2066,46.1622,46.1696,94174.0
2019-01-29 11:05:00,62.5,62.61,62.47,62.54,58244.0,46.1696,46.2509,46.1475,46.1992,58244.0
2019-01-29 11:10:00,62.55,62.59,62.51,62.57,64344.0,46.2066,46.2361,46.177,46.2213,64344.0
2019-01-29 11:15:00,62.57,62.61,62.54,62.56,41498.0,46.2213,46.2509,46.1992,46.214,41498.0
2019-01-29 11:20:00,62.56,62.57,62.44,62.45,96731.0,46.214,46.2213,46.1253,46.1327,96731.0
2019-01-29 11:25:00,62.46,62.62,62.45,62.6,74363.0,46.1401,46.2583,46.1327,46.2435,74363.0
2019-01-29 11:30:00,62.61,62.67,62.61,62.66,49712.0,46.2509,46.2952,46.2509,46.2878,49712.0
2019-01-29 11:35:00,62.65,62.71,62.63,62.7,74144.0,46.2804,46.3248,46.2657,46.3174,74144.0
2019-01-29 11:40:00,62.7,62.7,62.62,62.65,42461.0,46.3174,46.3174,46.2583,46.2804,42461.0
2019-01-29 11:45:00,62.65,62.7,62.6,62.61,79642.0,46.2804,46.3174,46.2435,46.2509,79642.0
2019-01-29 11:50:00,62.61,62.62,62.53,62.56,149577.0,46.2509,46.2583,46.1918,46.214,149577.0
2019-01-29 11:55:00,62.57,62.6,62.53,62.55,111706.0,46.2213,46.2435,46.1918,46.2066,111706.0
2019-01-29 12:00:00,62.55,62.58,62.49,62.54,72920.0,46.2066,46.2287,46.1622,46.1992,72920.0
2019-01-29 12:05:00,62.54,62.58,62.52,62.55,68004.0,46.1992,46.2287,46.1844,46.2066,68004.0
2019-01-29 12:10:00,62.55,62.61,62.51,62.6,104301.0,46.2066,46.2509,46.177,46.2435,104301.0
2019-01-29 12:15:00,62.59,62.63,62.56,62.6,93501.0,46.2361,46.2657,46.214,46.2435,93501.0
2019-01-29 12:20:00,62.59,62.59,62.53,62.55,55828.0,46.2361,46.2361,46.1918,46.2066,55828.0
2019-01-29 12:25:00,62.55,62.58,62.49,62.53,163557.0,46.2066,46.2287,46.1622,46.1918,163557.0
2019-01-29 12:30:00,62.52,62.52,62.46,62.49,54378.0,46.1844,46.1844,46.1401,46.1622,54378.0
2019-01-29 12:35:00,62.49,62.56,62.48,62.55,47859.0,46.1622,46.214,46.1549,46.2066,47859.0
2019-01-29 12:40:00,62.55,62.58,62.53,62.57,52429.0,46.2066,46.2287,46.1918,46.2213,52429.0
2019-01-29 12:45:00,62.57,62.58,62.53,62.54,53580.0,46.2213,46.2287,46.1918,46.1992,53580.0
2019-01-29 12:50:00,62.55,62.59,62.55,62.59,39953.0,46.2066,46.2361,46.2066,46.2361,39953.0
2019-01-29 12:55:00,62.59,62.61,62.57,62.58,25800.0,46.2361,46.2509,46.2213,46.2287,25800.0
2019-01-29 13:00:00,62.57,62.61,62.54,62.6,44318.0,46.2213,46.2509,46.1992,46.2435,44318.0
2019-01-29 13:05:00,62.6,62.63,62.58,62.6,50672.0,46.2435,46.2657,46.2287,46.2435,50672.0
2019-01-29 13:10:00,62.61,62.66,62.6,62.6,96866.0,46.2509,46.2878,46.2435,46.2435,96866.0
2019-01-29 13:15:00,62.6,62.69,62.6,62.67,43672.0,46.2435,46.31,46.2435,46.2952,43672.0
2019-01-29 13:20:00,62.67,62.68,62.65,62.68,54508.0,46.2952,46.3026,46.2804,46.3026,54508.0
2019-01-29 13:25:00,62.68,62.73,62.67,62.7,54574.0,46.3026,46.3395,46.2952,46.3174,54574.0
2019-01-29 13:30:00,62.71,62.74,62.69,62.7,69916.0,46.3248,46.3469,46.31,46.3174,69916.0
2019-01-29 13:35:00,62.71,62.72,62.66,62.69,32431.0,46.3248,46.3321,46.2878,46.31,32431.0
2019-01-29 13:40:00,62.69,62.76,62.67,62.76,49953.0,46.31,46.3617,46.2952,46.3617,49953.0
2019-01-29 13:45:00,62.76,62.79,62.75,62.79,64341.0,46.3617,46.3839,46.3543,46.3839,64341.0
2019-01-29 13:50:00,62.79,62.82,62.73,62.74,55293.0,46.3839,46.406,46.3395,46.3469,55293.0
2019-01-29 13:55:00,62.73,62.76,62.73,62.75,38207.0,46.3395,46.3617,46.3395,46.3543,38207.0
2019-01-29 14:00:00,62.75,62.75,62.69,62.69,90159.0,46.3543,46.3543,46.31,46.31,90159.0
2019-01-29 14:05:00,62.69,62.73,62.69,62.72,41003.0,46.31,46.3395,46.31,46.3321,41003.0
2019-01-29 14:10:00,62.73,62.73,62.67,62.69,46281.0,46.3395,46.3395,46.2952,46.31,46281.0
2019-01-29 14:15:00,62.69,62.69,62.64,62.69,113965.0,46.31,46.31,46.273,46.31,113965.0
2019-01-29 14:20:00,62.69,62.71,62.68,62.69,33706.0,46.31,46.3248,46.3026,46.31,33706.0
2019-01-29 14:25:00,62.69,62.74,62.66,62.72,103420.0,46.31,46.3469,46.2878,46.3321,103420.0
2019-01-29 14:30:00,62.71,62.76,62.69,62.75,64634.0,46.3248,46.3617,46.31,46.3543,64634.0
2019-01-29 14:35:00,62.75,62.76,62.71,62.73,66410.0,46.3543,46.3617,46.3248,46.3395,66410.0
2019-01-29 14:40:00,62.73,62.76,62.69,62.69,45153.0,46.3395,46.3617,46.31,46.31,45153.0
2019-01-29 14:45:00,62.69,62.72,62.64,62.68,119712.0,46.31,46.3321,46.273,46.3026,119712.0
2019-01-29 14:50:00,62.68,62.76,62.67,62.75,60688.0,46.3026,46.3617,46.2952,46.3543,60688.0
2019-01-29 14:55:00,62.74,62.75,62.69,62.7,68303.0,46.3469,46.3543,46.31,46.3174,68303.0
2019-01-29 15:00:00,62.7,62.71,62.64,62.67,87783.0,46.3174,46.3248,46.273,46.2952,87783.0
2019-01-29 15:05:00,62.66,62.71,62.66,62.66,82181.0,46.2878,46.3248,46.2878,46.2878,82181.0
2019-01-29 15:10:00,62.67,62.68,62.63,62.66,86415.0,46.2952,46.3026,46.2657,46.2878,86415.0
2019-01-29 15:15:00,62.66,62.71,62.65,62.71,61111.0,46.2878,46.3248,46.2804,46.3248,61111.0
2019-01-29 15:20:00,62.71,62.73,62.68,62.72,74332.0,46.3248,46.3395,46.3026,46.3321,74332.0
2019-01-29 15:25:00,62.71,62.72,62.65,62.7,105396.0,46.3248,46.3321,46.2804,46.3174,105396.0
2019-01-29 15:30:00,62.7,62.73,62.67,62.69,137846.0,46.3174,46.3395,46.2952,46.31,137846.0
2019-01-29 15:35:00,62.68,62.68,62.61,62.65,113737.0,46.3026,46.3026,46.2509,46.2804,113737.0
2019-01-29 15:40:00,62.65,62.68,62.6,62.61,164466.0,46.2804,46.3026,46.2435,46.2509,164466.0
2019-01-29 15:45:00,62.61,62.63,62.55,62.57,148863.0,46.2509,46.2657,46.2066,46.2213,148863.0
2019-01-29 15:50:00,62.56,62.59,62.53,62.57,186092.0,46.214,46.2361,46.1918,46.2213,186092.0
2019-01-29 15:55:00,62.57,62.6,62.46,62.5,640434.0,46.2213,46.2435,46.1401,46.1696,640434.0
2019-01-30 09:30:00,62.88,63.01,62.71,62.72,256250.0,46.4503,46.5464,46.3248,46.3321,256250.0
2019-01-30 09:35:00,62.71,62.95,62.7,62.9,245933.0,46.3248,46.502,46.3174,46.4651,245933.0
2019-01-30 09:40:00,62.91,63.03,62.88,62.96,102725.0,46.4725,46.5611,46.4503,46.5094,102725.0
2019-01-30 09:45:00,62.96,63.01,62.87,62.93,123348.0,46.5094,46.5464,46.443,46.4873,123348.0
2019-01-30 09:50:00,62.94,62.96,62.81,62.87,95341.0,46.4947,46.5094,46.3986,46.443,95341.0
2019-01-30 09:55:00,62.86,62.87,62.76,62.79,102850.0,46.4356,46.443,46.3617,46.3839,102850.0
2019-01-30 10:00:00,62.79,62.81,62.66,62.66,108368.0,46.3839,46.3986,46.2878,46.2878,108368.0
2019-01-30 10:05:00,62.66,62.67,62.55,62.66,368262.0,46.2878,46.2952,46.2066,46.2878,368262.0
2019-01-30 10:10:00,62.66,62.7,62.58,62.7,133908.0,46.2878,46.3174,46.2287,46.3174,133908.0
2019-01-30 10:15:00,62.7,62.7,62.54,62.57,72601.0,46.3174,46.3174,46.1992,46.2213,72601.0
2019-01-30 10:20:00,62.58,62.64,62.55,62.57,92529.0,46.2287,46.273,46.2066,46.2213,92529.0
2019-01-30 10:25:00,62.57,62.62,62.55,62.59,234405.0,46.2213,46.2583,46.2066,46.2361,234405.0
2019-01-30 10:30:00,62.6,62.86,62.59,62.82,430332.0,46.2435,46.4356,46.2361,46.406,430332.0
2019-01-30 10:35:00,62.82,62.87,62.7,62.75,151361.0,46.406,46.443,46.3174,46.3543,151361.0
2019-01-30 10:40:00,62.75,62.78,62.69,62.76,96126.0,46.3543,46.3765,46.31,46.3617,96126.0
2019-01-30 10:45:00,62.77,62.79,62.63,62.63,96962.0,46.3691,46.3839,46.2657,46.2657,96962.0
2019-01-30 10:50:00,62.63,62.68,62.6,62.67,62741.0,46.2657,46.3026,46.2435,46.2952,62741.0
2019-01-30 10:55:00,62.68,62.77,62.68,62.77,78330.0,46.3026,46.3691,46.3026,46.3691,78330.0
2019-01-30 11:00:00,62.77,62.97,62.77,62.97,274898.0,46.3691,46.5168,46.3691,46.5168,274898.0
2019-01-30 11:05:00,62.98,62.99,62.92,62.97,60299.0,46.5242,46.5316,46.4799,46.5168,60299.0
2019-01-30 11:10:00,62.97,63.03,62.95,63.0,93892.0,46.5168,46.5611,46.502,46.539,93892.0
2019-01-30 11:15:00,63.01,63.1,63.01,63.05,114286.0,46.5464,46.6129,46.5464,46.5759,114286.0
2019-01-30 11:20:00,63.06,63.08,62.99,63.07,113006.0,46.5833,46.5981,46.5316,46.5907,113006.0
2019-01-30 11:25:00,63.08,63.09,62.93,62.97,140929.0,46.5981,46.6055,46.4873,46.5168,140929.0
2019-01-30 11:30:00,62.98,63.02,62.98,63.02,50326.0,46.5242,46.5538,46.5242,46.5538,50326.0
2019-01-30 11:35:00,63.01,63.05,62.99,63.0,54795.0,46.5464,46.5759,46.5316,46.539,54795.0
2019-01-30 11:40:00,63.01,63.1,63.01,63.07,115032.0,46.5464,46.6129,46.5464,46.5907,115032.0
2019-01-30 11:45:00,63.07,63.08,63.01,63.08,158248.0,46.5907,46.5981,46.5464,46.5981,158248.0
2019-01-30 11:50:00,63.08,63.08,62.97,63.02,61701.0,46.5981,46.5981,46.5168,46.5538,61701.0
2019-01-30 11:55:00,63.03,63.07,63.01,63.07,95877.0,46.5611,46.5907,46.5464,46.5907,95877.0
2019-01-30 12:00:00,63.06,63.11,63.01,63.09,91065.0,46.5833,46.6202,46.5464,46.6055,91065.0
2019-01-30 12:05:00,63.08,63.1,63.06,63.07,127780.0,46.5981,46.6129,46.5833,46.5907,127780.0
2019-01-30 12:10:00,63.07,63.09,63.02,63.05,56798.0,46.5907,46.6055,46.5538,46.5759,56798.0
2019-01-30 12:15:00,63.05,63.07,62.99,62.99,230495.0,46.5759,46.5907,46.5316,46.5316,230495.0
2019-01-30 12:20:00,62.99,63.02,62.94,62.94,71362.0,46.5316,46.5538,46.4947,46.4947,71362.0
2019-01-30 12:25:00,62.94,62.99,62.92,62.95,57841.0,46.4947,46.5316,46.4799,46.502,57841.0
2019-01-30 12:30:00,62.95,62.96,62.89,62.91,59875.0,46.502,46.5094,46.4577,46.4725,59875.0
2019-01-30 12:35:00,62.91,62.93,62.86,62.92,83385.0,46.4725,46.4873,46.4356,46.4799,83385.0
2019-01-30 12:40:00,62.93,62.94,62.87,62.92,93783.0,46.4873,46.4947,46.443,46.4799,93783.0
2019-01-30 12:45:00,62.93,62.96,62.91,62.95,56935.0,46.4873,46.5094,46.4725,46.502,56935.0
2019-01-30 12:50:00,62.95,62.97,62.93,62.93,37116.0,46.502,46.5168,46.4873,46.4873,37116.0
2019-01-30 12:55:00,62.93,62.95,62.9,62.94,39092.0,46.4873,46.502,46.4651,46.4947,39092.0
2019-01-30 13:00:00,62.94,62.95,62.86,62.87,208334.0,46.4947,46.502,46.4356,46.443,208334.0
2019-01-30 13:05:00,62.87,62.92,62.84,62.92,121476.0,46.443,46.4799,46.4208,46.4799,121476.0
2019-01-30 13:10:00,62.91,62.93,62.87,62.91,50525.0,46.4725,46.4873,46.443,46.4725,50525.0
2019-01-30 13:15:00,62.91,62.94,62.89,62.93,92130.0,46.4725,46.4947,46.4577,46.4873,92130.0
2019-01-30 13:20:00,62.93,62.93,62.88,62.9,108596.0,46.4873,46.4873,46.4503,46.4651,108596.0
2019-01-30 13:25:00,62.89,62.9,62.87,62.9,38173.0,46.4577,46.4651,46.443,46.4651,38173.0
2019-01-30 13:30:00,62.89,62.95,62.89,62.92,53074.0,46.4577,46.502,46.4577,46.4799,53074.0
2019-01-30 13:35:00,62.92,62.93,62.89,62.92,46583.0,46.4799,46.4873,46.4577,46.4799,46583.0
2019-01-30 13:40:00,62.92,62.92,62.84,62.86,74322.0,46.4799,46.4799,46.4208,46.4356,74322.0
2019-01-30 13:45:00,62.86,62.86,62.81,62.85,63672.0,46.4356,46.4356,46.3986,46.4282,63672.0
2019-01-30 13:50:00,62.85,62.89,62.84,62.86,41698.0,46.4282,46.4577,46.4208,46.4356,41698.0
2019-01-30 13:55:00,62.85,62.87,62.81,62.85,53806.0,46.4282,46.443,46.3986,46.4282,53806.0
2019-01-30 14:00:00,62.86,63.28,62.82,63.27,568162.0,46.4356,46.7458,46.406,46.7384,568162.0
2019-01-30 14:05:00,63.27,63.31,63.21,63.21,232655.0,46.7384,46.768,46.6941,46.6941,232655.0
2019-01-30 14:10:00,63.22,63.35,63.21,63.33,163985.0,46.7015,46.7975,46.6941,46.7828,163985.0
2019-01-30 14:15:00,63.33,63.38,63.24,63.36,285844.0,46.7828,46.8197,46.7163,46.8049,285844.0
2019-01-30 14:20:00,63.36,63.5,63.32,63.46,231491.0,46.8049,46.9083,46.7754,46.8788,231491.0
2019-01-30 14:25:00,63.46,63.49,63.29,63.33,247565.0,46.8788,46.901,46.7532,46.7828,247565.0
2019-01-30 14:30:00,63.33,63.36,63.28,63.33,125338.0,46.7828,46.8049,46.7458,46.7828,125338.0
2019-01-30 14:35:00,63.33,63.39,63.24,63.34,126226.0,46.7828,46.8271,46.7163,46.7901,126226.0
2019-01-30 14:40:00,63.34,63.4,63.3,63.38,91621.0,46.7901,46.8345,46.7606,46.8197,91621.0
2019-01-30 14:45:00,63.38,63.49,63.36,63.49,94835.0,46.8197,46.901,46.8049,46.901,94835.0
2019-01-30 14:50:00,63.49,63.57,63.4,63.55,171277.0,46.901,46.9601,46.8345,46.9453,171277.0
2019-01-30 14:55:00,63.55,63.57,63.49,63.55,136151.0,46.9453,46.9601,46.901,46.9453,136151.0
2019-01-30 15:00:00,63.55,63.56,63.41,63.41,155767.0,46.9453,46.9527,46.8419,46.8419,155767.0
2019-01-30 15:05:00,63.42,63.42,63.28,63.29,157895.0,46.8492,46.8492,46.7458,46.7532,157895.0
2019-01-30 15:10:00,63.28,63.29,63.21,63.23,200055.0,46.7458,46.7532,46.6941,46.7089,200055.0
2019-01-30 15:15:00,63.22,63.32,63.22,63.32,161108.0,46.7015,46.7754,46.7015,46.7754,161108.0
2019-01-30 15:20:00,63.32,63.35,63.23,63.24,125481.0,46.7754,46.7975,46.7089,46.7163,125481.0
2019-01-30 15:25:00,63.25,63.31,63.21,63.23,129835.0,46.7237,46.768,46.6941,46.7089,129835.0
2019-01-30 15:30:00,63.23,63.32,63.18,63.28,367155.0,46.7089,46.7754,46.672,46.7458,367155.0
2019-01-30 15:35:00,63.28,63.37,63.28,63.33,114915.0,46.7458,46.8123,46.7458,46.7828,114915.0
2019-01-30 15:40:00,63.32,63.33,63.23,63.31,209487.0,46.7754,46.7828,46.7089,46.768,209487.0
2019-01-30 15:45:00,63.31,63.39,63.29,63.38,176600.0,46.768,46.8271,46.7532,46.8197,176600.0
2019-01-30 15:50:00,63.37,63.37,63.23,63.27,201336.0,46.8123,46.8123,46.7089,46.7384,201336.0
2019-01-30 15:55:00,63.27,63.41,63.26,63.36,613916.0,46.7384,46.8419,46.7311,46.8049,613916.0
2019-01-31 09:30:00,63.47,63.77,63.4,63.61,1028123.0,46.8862,47.1078,46.8345,46.9896,1028123.0
2019-01-31 09:35:00,63.61,63.66,63.5,63.56,276156.0,46.9896,47.0265,46.9083,46.9527,276156.0
2019-01-31 09:40:00,63.57,63.62,63.36,63.42,402091.0,46.9601,46.997,46.8049,46.8492,402091.0
2019-01-31 09:45:00,63.42,63.47,63.35,63.46,77465.0,46.8492,46.8862,46.7975,46.8788,77465.0
2019-01-31 09:50:00,63.46,63.58,63.43,63.57,132558.0,46.8788,46.9674,46.8566,46.9601,132558.0
2019-01-31 09:55:00,63.56,63.66,63.56,63.57,215805.0,46.9527,47.0265,46.9527,46.9601,215805.0
2019-01-31 10:00:00,63.57,63.76,63.55,63.72,543166.0,46.9601,47.1004,46.9453,47.0709,543166.0
2019-01-31 10:05:00,63.72,63.84,63.72,63.76,461310.0,47.0709,47.1595,47.0709,47.1004,461310.0
2019-01-31 10:10:00,63.77,63.86,63.75,63.84,463697.0,47.1078,47.1743,47.093,47.1595,463697.0
2019-01-31 10:15:00,63.84,63.91,63.76,63.88,324832.0,47.1595,47.2112,47.1004,47.1891,324832.0
2019-01-31 10:20:00,63.87,63.88,63.78,63.83,215449.0,47.1817,47.1891,47.1152,47.1521,215449.0
2019-01-31 10:25:00,63.81,63.96,63.79,63.93,588042.0,47.1373,47.2482,47.1226,47.226,588042.0
2019-01-31 10:30:00,63.92,64.01,63.9,63.95,347945.0,47.2186,47.2851,47.2038,47.2408,347945.0
2019-01-31 10:35:00,63.96,63.99,63.88,63.89,248146.0,47.2482,47.2703,47.1891,47.1964,248146.0
2019-01-31 10:40:00,63.88,64.02,63.86,63.98,306224.0,47.1891,47.2925,47.1743,47.2629,306224.0
2019-01-31 10:45:00,63.99,63.99,63.89,63.9,133203.0,47.2703,47.2703,47.1964,47.2038,133203.0
2019-01-31 10:50:00,63.9,63.93,63.84,63.91,635911.0,47.2038,47.226,47.1595,47.2112,635911.0
2019-01-31 10:55:00,63.91,64.08,63.89,64.0,249642.0,47.2112,47.3368,47.1964,47.2777,249642.0
2019-01-31 11:00:00,64.0,64.05,63.96,63.99,239063.0,47.2777,47.3146,47.2482,47.2703,239063.0
2019-01-31 11:05:00,63.99,63.99,63.84,63.86,103208.0,47.2703,47.2703,47.1595,47.1743,103208.0
2019-01-31 11:10:00,63.87,63.95,63.85,63.88,107169.0,47.1817,47.2408,47.1669,47.1891,107169.0
2019-01-31 11:15:00,63.9,63.9,63.81,63.84,55555.0,47.2038,47.2038,47.1373,47.1595,55555.0
2019-01-31 11:20:00,63.84,63.88,63.79,63.88,127389.0,47.1595,47.1891,47.1226,47.1891,127389.0
2019-01-31 11:25:00,63.89,63.96,63.86,63.9,115823.0,47.1964,47.2482,47.1743,47.2038,115823.0
2019-01-31 11:30:00,63.88,63.9,63.83,63.86,62190.0,47.1891,47.2038,47.1521,47.1743,62190.0
2019-01-31 11:35:00,63.85,63.85,63.77,63.85,90436.0,47.1669,47.1669,47.1078,47.1669,90436.0
2019-01-31 11:40:00,63.86,63.86,63.78,63.81,96991.0,47.1743,47.1743,47.1152,47.1373,96991.0
2019-01-31 11:45:00,63.8,63.84,63.74,63.81,92427.0,47.13,47.1595,47.0856,47.1373,92427.0
2019-01-31 11:50:00,63.81,63.83,63.77,63.82,101552.0,47.1373,47.1521,47.1078,47.1447,101552.0
2019-01-31 11:55:00,63.83,63.87,63.81,63.84,137872.0,47.1521,47.1817,47.1373,47.1595,137872.0
2019-01-31 12:00:00,63.84,63.88,63.8,63.86,112529.0,47.1595,47.1891,47.13,47.1743,112529.0
2019-01-31 12:05:00,63.86,63.89,63.79,63.8,234036.0,47.1743,47.1964,47.1226,47.13,234036.0
2019-01-31 12:10:00,63.79,63.81,63.71,63.73,131272.0,47.1226,47.1373,47.0635,47.0782,131272.0
2019-01-31 12:15:00,63.73,63.75,63.69,63.71,58103.0,47.0782,47.093,47.0487,47.0635,58103.0
2019-01-31 12:20:00,63.72,63.78,63.65,63.74,69757.0,47.0709,47.1152,47.0191,47.0856,69757.0
2019-01-31 12:25:00,63.73,63.73,63.65,63.66,132542.0,47.0782,47.0782,47.0191,47.0265,132542.0
2019-01-31 12:30:00,63.65,63.67,63.6,63.61,96387.0,47.0191,47.0339,46.9822,46.9896,96387.0
2019-01-31 12:35:00,63.61,63.64,63.55,63.55,107670.0,46.9896,47.0118,46.9453,46.9453,107670.0
2019-01-31 12:40:00,63.56,63.62,63.47,63.48,128684.0,46.9527,46.997,46.8862,46.8936,128684.0
2019-01-31 12:45:00,63.47,63.51,63.44,63.51,89539.0,46.8862,46.9157,46.864,46.9157,89539.0
2019-01-31 12:50:00,63.5,63.52,63.44,63.45,96495.0,46.9083,46.9231,46.864,46.8714,96495.0
2019-01-31 12:55:00,63.45,63.47,63.42,63.42,85911.0,46.8714,46.8862,46.8492,46.8492,85911.0
2019-01-31 13:00:00,63.42,63.51,63.38,63.47,101979.0,46.8492,46.9157,46.8197,46.8862,101979.0
2019-01-31 13:05:00,63.48,63.56,63.47,63.53,82931.0,46.8936,46.9527,46.8862,46.9305,82931.0
2019-01-31 13:10:00,63.53,63.55,63.49,63.54,121027.0,46.9305,46.9453,46.901,46.9379,121027.0
2019-01-31 13:15:00,63.55,63.59,63.5,63.52,53166.0,46.9453,46.9748,46.9083,46.9231,53166.0
2019-01-31 13:20:00,63.53,63.58,63.51,63.51,71048.0,46.9305,46.9674,46.9157,46.9157,71048.0
2019-01-31 13:25:00,63.51,63.52,63.4,63.41,162545.0,46.9157,46.9231,46.8345,46.8419,162545.0
2019-01-31 13:30:00,63.41,63.41,63.3,63.32,91651.0,46.8419,46.8419,46.7606,46.7754,91651.0
2019-01-31 13:35:00,63.32,63.36,63.31,63.36,48823.0,46.7754,46.8049,46.768,46.8049,48823.0
2019-01-31 13:40:00,63.36,63.44,63.35,63.42,68831.0,46.8049,46.864,46.7975,46.8492,68831.0
2019-01-31 13:45:00,63.41,63.49,63.39,63.46,74479.0,46.8419,46.901,46.8271,46.8788,74479.0
2019-01-31 13:50:00,63.46,63.48,63.43,63.47,140991.0,46.8788,46.8936,46.8566,46.8862,140991.0
2019-01-31 13:55:00,63.47,63.47,63.41,63.43,85687.0,46.8862,46.8862,46.8419,46.8566,85687.0
2019-01-31 14:00:00,63.42,63.45,63.39,63.42,205897.0,46.8492,46.8714,46.8271,46.8492,205897.0
2019-01-31 14:05:00,63.42,63.53,63.42,63.51,88337.0,46.8492,46.9305,46.8492,46.9157,88337.0
2019-01-31 14:10:00,63.51,63.51,63.46,63.49,57534.0,46.9157,46.9157,46.8788,46.901,57534.0
2019-01-31 14:15:00,63.48,63.55,63.48,63.51,73447.0,46.8936,46.9453,46.8936,46.9157,73447.0
2019-01-31 14:20:00,63.51,63.54,63.47,63.51,74757.0,46.9157,46.9379,46.8862,46.9157,74757.0
2019-01-31 14:25:00,63.51,63.51,63.45,63.47,132893.0,46.9157,46.9157,46.8714,46.8862,132893.0
2019-01-31 14:30:00,63.46,63.5,63.43,63.43,74572.0,46.8788,46.9083,46.8566,46.8566,74572.0
2019-01-31 14:35:00,63.42,63.46,63.4,63.43,66053.0,46.8492,46.8788,46.8345,46.8566,66053.0
2019-01-31 14:40:00,63.43,63.44,63.38,63.4,86840.0,46.8566,46.864,46.8197,46.8345,86840.0
2019-01-31 14:45:00,63.41,63.51,63.4,63.51,83287.0,46.8419,46.9157,46.8345,46.9157,83287.0
2019-01-31 14:50:00,63.5,63.5,63.45,63.49,88780.0,46.9083,46.9083,46.8714,46.901,88780.0
2019-01-31 14:55:00,63.5,63.51,63.45,63.47,76450.0,46.9083,46.9157,46.8714,46.8862,76450.0
2019-01-31 15:00:00,63.47,63.47,63.4,63.43,80271.0,46.8862,46.8862,46.8345,46.8566,80271.0
2019-01-31 15:05:00,63.42,63.48,63.39,63.45,102761.0,46.8492,46.8936,46.8271,46.8714,102761.0
2019-01-31 15:10:00,63.46,63.46,63.4,63.4,167413.0,46.8788,46.8788,46.8345,46.8345,167413.0
2019-01-31 15:15:00,63.4,63.47,63.37,63.43,439745.0,46.8345,46.8862,46.8123,46.8566,439745.0
2019-01-31 15:20:00,63.43,63.53,63.43,63.49,142835.0,46.8566,46.9305,46.8566,46.901,142835.0
2019-01-31 15:25:00,63.5,63.56,63.49,63.55,126175.0,46.9083,46.9527,46.901,46.9453,126175.0
2019-01-31 15:30:00,63.55,63.65,63.52,63.56,201099.0,46.9453,47.0191,46.9231,46.9527,201099.0
2019-01-31 15:35:00,63.57,63.59,63.5,63.51,286937.0,46.9601,46.9748,46.9083,46.9157,286937.0
2019-01-31 15:40:00,63.51,63.51,63.41,63.42,439518.0,46.9157,46.9157,46.8419,46.8492,439518.0
2019-01-31 15:45:00,63.41,63.49,63.39,63.46,279881.0,46.8419,46.901,46.8271,46.8788,279881.0
2019-01-31 15:50:00,63.45,63.68,63.45,63.67,285947.0,46.8714,47.0413,46.8714,47.0339,285947.0
2019-01-31 15:55:00,63.67,63.87,63.65,63.76,1840109.0,47.0339,47.1817,47.0191,47.1004,1840109.0
2019-02-01 09:30:00,64.43,64.8,64.41,64.61,609316.0,47.5953,47.8687,47.5806,47.7283,609316.0
2019-02-01 09:35:00,64.61,64.67,64.42,64.66,324137.0,47.7283,47.7726,47.588,47.7653,324137.0
2019-02-01 09:40:00,64.65,64.66,64.45,64.51,196857.0,47.7579,47.7653,47.6101,47.6544,196857.0
2019-02-01 09:45:00,64.5,64.5,64.36,64.37,211192.0,47.6471,47.6471,47.5436,47.551,211192.0
2019-02-01 09:50:00,64.38,64.49,64.37,64.47,167124.0,47.5584,47.6397,47.551,47.6249,167124.0
2019-02-01 09:55:00,64.46,64.52,64.39,64.39,119237.0,47.6175,47.6618,47.5658,47.5658,119237.0
2019-02-01 10:00:00,64.39,64.54,64.26,64.43,505681.0,47.5658,47.6766,47.4698,47.5953,505681.0
2019-02-01 10:05:00,64.44,64.56,64.43,64.5,421445.0,47.6027,47.6914,47.5953,47.6471,421445.0
2019-02-01 10:10:00,64.5,64.63,64.49,64.58,172732.0,47.6471,47.7431,47.6397,47.7062,172732.0
2019-02-01 10:15:00,64.57,64.63,64.53,64.53,301332.0,47.6988,47.7431,47.6692,47.6692,301332.0
2019-02-01 10:20:00,64.53,64.73,64.53,64.72,252445.0,47.6692,47.817,47.6692,47.8096,252445.0
2019-02-01 10:25:00,64.72,64.81,64.71,64.77,245980.0,47.8096,47.8761,47.8022,47.8465,245980.0
2019-02-01 10:30:00,64.77,64.82,64.76,64.82,169278.0,47.8465,47.8834,47.8391,47.8834,169278.0
2019-02-01 10:35:00,64.83,64.97,64.8,64.96,175116.0,47.8908,47.9943,47.8687,47.9869,175116.0
2019-02-01 10:40:00,64.97,65.03,64.93,64.97,101144.0,47.9943,48.0386,47.9647,47.9943,101144.0
2019-02-01 10:45:00,64.97,65.03,64.96,64.99,147550.0,47.9943,48.0386,47.9869,48.009,147550.0
2019-02-01 10:50:00,64.99,65.02,64.87,64.9,75723.0,48.009,48.0312,47.9204,47.9425,75723.0
2019-02-01 10:55:00,64.89,64.94,64.82,64.86,120373.0,47.9352,47.9721,47.8834,47.913,120373.0
2019-02-01 11:00:00,64.85,64.86,64.74,64.82,94068.0,47.9056,47.913,47.8243,47.8834,94068.0
2019-02-01 11:05:00,64.81,64.98,64.81,64.98,66582.0,47.8761,48.0016,47.8761,48.0016,66582.0
2019-02-01 11:10:00,64.98,64.99,64.84,64.85,77926.0,48.0016,48.009,47.8982,47.9056,77926.0
2019-02-01 11:15:00,64.86,64.94,64.85,64.86,120408.0,47.913,47.9721,47.9056,47.913,120408.0
2019-02-01 11:20:00,64.85,65.01,64.83,65.0,207084.0,47.9056,48.0238,47.8908,48.0164,207084.0
2019-02-01 11:25:00,65.0,65.06,64.95,64.96,235089.0,48.0164,48.0607,47.9795,47.9869,235089.0
2019-02-01 11:30:00,64.95,64.96,64.88,64.94,150342.0,47.9795,47.9869,47.9278,47.9721,150342.0
2019-02-01 11:35:00,64.95,65.0,64.9,64.98,123082.0,47.9795,48.0164,47.9425,48.0016,123082.0
2019-02-01 11:40:00,64.97,65.01,64.93,64.98,99784.0,47.9943,48.0238,47.9647,48.0016,99784.0
2019-02-01 11:45:00,64.99,65.01,64.93,65.0,189206.0,48.009,48.0238,47.9647,48.0164,189206.0
2019-02-01 11:50:00,65.0,65.03,64.97,65.0,125474.0,48.0164,48.0386,47.9943,48.0164,125474.0
2019-02-01 11:55:00,65.01,65.12,65.0,65.11,88400.0,48.0238,48.1051,48.0164,48.0977,88400.0
2019-02-01 12:00:00,65.12,65.15,65.05,65.14,113503.0,48.1051,48.1272,48.0533,48.1198,113503.0
2019-02-01 12:05:00,65.14,65.19,65.1,65.16,195923.0,48.1198,48.1568,48.0903,48.1346,195923.0
2019-02-01 12:10:00,65.16,65.16,65.08,65.11,98745.0,48.1346,48.1346,48.0755,48.0977,98745.0
2019-02-01 12:15:00,65.12,65.15,65.07,65.07,80294.0,48.1051,48.1272,48.0681,48.0681,80294.0
2019-02-01 12:20:00,65.08,65.09,65.0,65.01,137446.0,48.0755,48.0829,48.0164,48.0238,137446.0
2019-02-01 12:25:00,65.0,65.03,64.97,65.0,75493.0,48.0164,48.0386,47.9943,48.0164,75493.0
2019-02-01 12:30:00,65.0,65.07,64.97,65.03,84081.0,48.0164,48.0681,47.9943,48.0386,84081.0
2019-02-01 12:35:00,65.04,65.12,65.03,65.07,120673.0,48.046,48.1051,48.0386,48.0681,120673.0
2019-02-01 12:40:00,65.06,65.11,65.05,65.09,126049.0,48.0607,48.0977,48.0533,48.0829,126049.0
2019-02-01 12:45:00,65.1,65.11,65.05,65.11,137911.0,48.0903,48.0977,48.0533,48.0977,137911.0
2019-02-01 12:50:00,65.1,65.13,65.09,65.11,57344.0,48.0903,48.1124,48.0829,48.0977,57344.0
2019-02-01 12:55:00,65.11,65.17,65.11,65.16,70591.0,48.0977,48.142,48.0977,48.1346,70591.0
2019-02-01 13:00:00,65.16,65.2,65.13,65.17,86995.0,48.1346,48.1642,48.1124,48.142,86995.0
2019-02-01 13:05:00,65.17,65.27,65.17,65.26,136110.0,48.142,48.2159,48.142,48.2085,136110.0
2019-02-01 13:10:00,65.25,65.26,65.16,65.2,120247.0,48.2011,48.2085,48.1346,48.1642,120247.0
2019-02-01 13:15:00,65.19,65.21,65.08,65.14,62851.0,48.1568,48.1715,48.0755,48.1198,62851.0
2019-02-01 13:20:00,65.14,65.14,65.09,65.12,152979.0,48.1198,48.1198,48.0829,48.1051,152979.0
2019-02-01 13:25:00,65.13,65.18,65.12,65.14,147683.0,48.1124,48.1494,48.1051,48.1198,147683.0
2019-02-01 13:30:00,65.14,65.18,65.11,65.12,134226.0,48.1198,48.1494,48.0977,48.1051,134226.0
2019-02-01 13:35:00,65.13,65.19,65.13,65.17,100278.0,48.1124,48.1568,48.1124,48.142,100278.0
2019-02-01 13:40:00,65.17,65.21,65.13,65.13,136899.0,48.142,48.1715,48.1124,48.1124,136899.0
2019-02-01 13:45:00,65.13,65.13,65.04,65.13,102844.0,48.1124,48.1124,48.046,48.1124,102844.0
2019-02-01 13:50:00,65.12,65.14,65.06,65.06,47601.0,48.1051,48.1198,48.0607,48.0607,47601.0
2019-02-01 13:55:00,65.07,65.08,65.0,65.01,76516.0,48.0681,48.0755,48.0164,48.0238,76516.0
2019-02-01 14:00:00,65.0,65.02,64.9,64.9,79050.0,48.0164,48.0312,47.9425,47.9425,79050.0
2019-02-01 14:05:00,64.9,64.94,64.87,64.88,68004.0,47.9425,47.9721,47.9204,47.9278,68004.0
2019-02-01 14:10:00,64.89,64.9,64.84,64.87,99046.0,47.9352,47.9425,47.8982,47.9204,99046.0
2019-02-01 14:15:00,64.87,64.88,64.81,64.83,124406.0,47.9204,47.9278,47.8761,47.8908,124406.0
2019-02-01 14:20:00,64.83,64.93,64.83,64.87,111900.0,47.8908,47.9647,47.8908,47.9204,111900.0
2019-02-01 14:25:00,64.87,64.91,64.84,64.89,113269.0,47.9204,47.9499,47.8982,47.9352,113269.0
2019-02-01 14:30:00,64.89,64.9,64.83,64.86,80706.0,47.9352,47.9425,47.8908,47.913,80706.0
2019-02-01 14:35:00,64.85,64.86,64.81,64.85,49671.0,47.9056,47.913,47.8761,47.9056,49671.0
2019-02-01 14:40:00,64.84,64.87,64.83,64.85,129074.0,47.8982,47.9204,47.8908,47.9056,129074.0
2019-02-01 14:45:00,64.85,64.86,64.81,64.82,67190.0,47.9056,47.913,47.8761,47.8834,67190.0
2019-02-01 14:50:00,64.82,64.84,64.69,64.7,99767.0,47.8834,47.8982,47.7874,47.7948,99767.0
2019-02-01 14:55:00,64.7,64.71,64.65,64.67,89075.0,47.7948,47.8022,47.7579,47.7726,89075.0
2019-02-01 15:00:00,64.67,64.69,64.58,64.63,111582.0,47.7726,47.7874,47.7062,47.7431,111582.0
2019-02-01 15:05:00,64.62,64.62,64.5,64.5,206362.0,47.7357,47.7357,47.6471,47.6471,206362.0
2019-02-01 15:10:00,64.5,64.56,64.49,64.52,220094.0,47.6471,47.6914,47.6397,47.6618,220094.0
2019-02-01 15:15:00,64.52,64.55,64.48,64.5,350044.0,47.6618,47.684,47.6323,47.6471,350044.0
2019-02-01 15:20:00,64.49,64.56,64.49,64.54,195849.0,47.6397,47.6914,47.6397,47.6766,195849.0
2019-02-01 15:25:00,64.55,64.63,64.51,64.63,235893.0,47.684,47.7431,47.6544,47.7431,235893.0
2019-02-01 15:30:00,64.63,64.7,64.63,64.67,169667.0,47.7431,47.7948,47.7431,47.7726,169667.0
2019-02-01 15:35:00,64.66,64.67,64.59,64.64,115617.0,47.7653,47.7726,47.7135,47.7505,115617.0
2019-02-01 15:40:00,64.63,64.75,64.62,64.75,155241.0,47.7431,47.8317,47.7357,47.8317,155241.0
2019-02-01 15:45:00,64.75,64.8,64.74,64.77,204759.0,47.8317,47.8687,47.8243,47.8465,204759.0
2019-02-01 15:50:00,64.77,64.78,64.7,64.74,249697.0,47.8465,47.8539,47.7948,47.8243,249697.0
2019-02-01 15:55:00,64.74,64.92,64.71,64.88,912119.0,47.8243,47.9573,47.8022,47.9278,912119.0
2019-02-04 09:30:00,64.45,64.55,64.4,64.4,282227.0,47.6101,47.684,47.5732,47.5732,282227.0
2019-02-04 09:35:00,64.4,64.5,64.32,64.33,262452.0,47.5732,47.6471,47.5141,47.5215,262452.0
2019-02-04 09:40:00,64.34,64.39,64.26,64.38,124855.0,47.5289,47.5658,47.4698,47.5584,124855.0
2019-02-04 09:45:00,64.37,64.48,64.35,64.48,73993.0,47.551,47.6323,47.5362,47.6323,73993.0
2019-02-04 09:50:00,64.47,64.48,64.38,64.45,130358.0,47.6249,47.6323,47.5584,47.6101,130358.0
2019-02-04 09:55:00,64.44,64.44,64.32,64.33,73128.0,47.6027,47.6027,47.5141,47.5215,73128.0
2019-02-04 10:00:00,64.32,64.32,64.14,64.14,234761.0,47.5141,47.5141,47.3811,47.3811,234761.0
2019-02-04 10:05:00,64.13,64.16,64.02,64.07,288732.0,47.3737,47.3959,47.2925,47.3294,288732.0
2019-02-04 10:10:00,64.06,64.21,63.97,64.18,307847.0,47.322,47.4328,47.2555,47.4107,307847.0
2019-02-04 10:15:00,64.19,64.19,64.09,64.17,178683.0,47.4181,47.4181,47.3442,47.4033,178683.0
2019-02-04 10:20:00,64.16,64.2,64.08,64.12,221765.0,47.3959,47.4254,47.3368,47.3663,221765.0
2019-02-04 10:25:00,64.12,64.24,64.11,64.22,114781.0,47.3663,47.455,47.359,47.4402,114781.0
2019-02-04 10:30:00,64.22,64.29,64.19,64.27,104576.0,47.4402,47.4919,47.4181,47.4772,104576.0
2019-02-04 10:35:00,64.26,64.3,64.23,64.28,71631.0,47.4698,47.4993,47.4476,47.4845,71631.0
2019-02-04 10:40:00,64.28,64.33,64.24,64.29,60260.0,47.4845,47.5215,47.455,47.4919,60260.0
2019-02-04 10:45:00,64.28,64.37,64.26,64.35,65895.0,47.4845,47.551,47.4698,47.5362,65895.0
2019-02-04 10:50:00,64.35,64.37,64.27,64.36,130100.0,47.5362,47.551,47.4772,47.5436,130100.0
2019-02-04 10:55:00,64.36,64.36,64.29,64.34,34372.0,47.5436,47.5436,47.4919,47.5289,34372.0
2019-02-04 11:00:00,64.33,64.4,64.32,64.38,76100.0,47.5215,47.5732,47.5141,47.5584,76100.0
2019-02-04 11:05:00,64.39,64.4,64.34,64.38,96656.0,47.5658,47.5732,47.5289,47.5584,96656.0
2019-02-04 11:10:00,64.38,64.53,64.34,64.51,80808.0,47.5584,47.6692,47.5289,47.6544,80808.0
2019-02-04 11:15:00,64.52,64.6,64.51,64.54,97135.0,47.6618,47.7209,47.6544,47.6766,97135.0
2019-02-04 11:20:00,64.54,64.58,64.47,64.51,60359.0,47.6766,47.7062,47.6249,47.6544,60359.0
2019-02-04 11:25:00,64.52,64.52,64.47,64.51,65475.0,47.6618,47.6618,47.6249,47.6544,65475.0
2019-02-04 11:30:00,64.51,64.59,64.5,64.56,57174.0,47.6544,47.7135,47.6471,47.6914,57174.0
2019-02-04 11:35:00,64.57,64.57,64.49,64.56,96039.0,47.6988,47.6988,47.6397,47.6914,96039.0
2019-02-04 11:40:00,64.55,64.62,64.55,64.62,49679.0,47.684,47.7357,47.684,47.7357,49679.0
2019-02-04 11:45:00,64.61,64.67,64.6,64.65,64765.0,47.7283,47.7726,47.7209,47.7579,64765.0
2019-02-04 11:50:00,64.65,64.68,64.58,64.59,99421.0,47.7579,47.78,47.7062,47.7135,99421.0
2019-02-04 11:55:00,64.6,64.69,64.6,64.69,40223.0,47.7209,47.7874,47.7209,47.7874,40223.0
2019-02-04 12:00:00,64.69,64.73,64.64,64.7,95402.0,47.7874,47.817,47.7505,47.7948,95402.0
2019-02-04 12:05:00,64.7,64.71,64.62,64.64,71322.0,47.7948,47.8022,47.7357,47.7505,71322.0
2019-02-04 12:10:00,64.64,64.66,64.6,64.62,78857.0,47.7505,47.7653,47.7209,47.7357,78857.0
2019-02-04 12:15:00,64.61,64.63,64.6,64.61,52548.0,47.7283,47.7431,47.7209,47.7283,52548.0
2019-02-04 12:20:00,64.61,64.63,64.59,64.61,44329.0,47.7283,47.7431,47.7135,47.7283,44329.0
2019-02-04 12:25:00,64.62,64.63,64.6,64.62,46849.0,47.7357,47.7431,47.7209,47.7357,46849.0
2019-02-04 12:30:00,64.62,64.64,64.57,64.64,136515.0,47.7357,47.7505,47.6988,47.7505,136515.0
2019-02-04 12:35:00,64.65,64.65,64.62,64.64,58860.0,47.7579,47.7579,47.7357,47.7505,58860.0
2019-02-04 12:40:00,64.63,64.67,64.62,64.66,37012.0,47.7431,47.7726,47.7357,47.7653,37012.0
2019-02-04 12:45:00,64.67,64.69,64.63,64.65,47831.0,47.7726,47.7874,47.7431,47.7579,47831.0
2019-02-04 12:50:00,64.64,64.68,64.62,64.67,143725.0,47.7505,47.78,47.7357,47.7726,143725.0
2019-02-04 12:55:00,64.67,64.68,64.61,64.64,43440.0,47.7726,47.78,47.7283,47.7505,43440.0
2019-02-04 13:00:00,64.64,64.68,64.62,64.66,37717.0,47.7505,47.78,47.7357,47.7653,37717.0
2019-02-04 13:05:00,64.66,64.75,64.66,64.74,50506.0,47.7653,47.8317,47.7653,47.8243,50506.0
2019-02-04 13:10:00,64.74,64.75,64.66,64.66,71252.0,47.8243,47.8317,47.7653,47.7653,71252.0
2019-02-04 13:15:00,64.66,64.73,64.66,64.68,58790.0,47.7653,47.817,47.7653,47.78,58790.0
2019-02-04 13:20:00,64.69,64.73,64.67,64.73,56136.0,47.7874,47.817,47.7726,47.817,56136.0
2019-02-04 13:25:00,64.73,64.75,64.69,64.71,75247.0,47.817,47.8317,47.7874,47.8022,75247.0
2019-02-04 13:30:00,64.7,64.72,64.66,64.67,59652.0,47.7948,47.8096,47.7653,47.7726,59652.0
2019-02-04 13:35:00,64.68,64.74,64.67,64.73,46828.0,47.78,47.8243,47.7726,47.817,46828.0
2019-02-04 13:40:00,64.74,64.75,64.72,64.72,44754.0,47.8243,47.8317,47.8096,47.8096,44754.0
2019-02-04 13:45:00,64.72,64.8,64.72,64.79,100962.0,47.8096,47.8687,47.8096,47.8613,100962.0
2019-02-04 13:50:00,64.79,64.81,64.73,64.75,83525.0,47.8613,47.8761,47.817,47.8317,83525.0
2019-02-04 13:55:00,64.74,64.78,64.73,64.77,50443.0,47.8243,47.8539,47.817,47.8465,50443.0
2019-02-04 14:00:00,64.77,64.81,64.77,64.79,40752.0,47.8465,47.8761,47.8465,47.8613,40752.0
2019-02-04 14:05:00,64.8,64.82,64.78,64.81,43642.0,47.8687,47.8834,47.8539,47.8761,43642.0
2019-02-04 14:10:00,64.81,64.85,64.8,64.84,134576.0,47.8761,47.9056,47.8687,47.8982,134576.0
2019-02-04 14:15:00,64.84,64.87,64.82,64.85,56424.0,47.8982,47.9204,47.8834,47.9056,56424.0
2019-02-04 14:20:00,64.84,64.89,64.81,64.88,48278.0,47.8982,47.9352,47.8761,47.9278,48278.0
2019-02-04 14:25:00,64.88,64.9,64.82,64.86,185095.0,47.9278,47.9425,47.8834,47.913,185095.0
2019-02-04 14:30:00,64.87,64.9,64.85,64.89,114195.0,47.9204,47.9425,47.9056,47.9352,114195.0
2019-02-04 14:35:00,64.89,64.9,64.86,64.88,64811.0,47.9352,47.9425,47.913,47.9278,64811.0
2019-02-04 14:40:00,64.88,64.92,64.88,64.89,62496.0,47.9278,47.9573,47.9278,47.9352,62496.0
2019-02-04 14:45:00,64.89,64.89,64.86,64.87,55941.0,47.9352,47.9352,47.913,47.9204,55941.0
2019-02-04 14:50:00,64.88,64.92,64.87,64.92,99882.0,47.9278,47.9573,47.9204,47.9573,99882.0
2019-02-04 14:55:00,64.91,64.95,64.9,64.93,109596.0,47.9499,47.9795,47.9425,47.9647,109596.0
2019-02-04 15:00:00,64.92,64.94,64.89,64.92,129491.0,47.9573,47.9721,47.9352,47.9573,129491.0
2019-02-04 15:05:00,64.92,64.96,64.89,64.95,116183.0,47.9573,47.9869,47.9352,47.9795,116183.0
2019-02-04 15:10:00,64.95,64.95,64.87,64.88,167944.0,47.9795,47.9795,47.9204,47.9278,167944.0
2019-02-04 15:15:00,64.88,64.91,64.87,64.89,110943.0,47.9278,47.9499,47.9204,47.9352,110943.0
2019-02-04 15:20:00,64.89,64.93,64.87,64.92,67752.0,47.9352,47.9647,47.9204,47.9573,67752.0
2019-02-04 15:25:00,64.93,64.93,64.88,64.89,78522.0,47.9647,47.9647,47.9278,47.9352,78522.0
2019-02-04 15:30:00,64.89,64.92,64.85,64.86,91052.0,47.9352,47.9573,47.9056,47.913,91052.0
2019-02-04 15:35:00,64.87,64.94,64.86,64.92,116809.0,47.9204,47.9721,47.913,47.9573,116809.0
2019-02-04 15:40:00,64.93,65.0,64.93,64.97,82510.0,47.9647,48.0164,47.9647,47.9943,82510.0
2019-02-04 15:45:00,64.98,65.01,64.95,64.97,160342.0,48.0016,48.0238,47.9795,47.9943,160342.0
2019-02-04 15:50:00,64.97,64.99,64.93,64.97,186381.0,47.9943,48.009,47.9647,47.9943,186381.0
2019-02-04 15:55:00,64.97,65.06,64.97,65.05,459602.0,47.9943,48.0607,47.9943,48.0533,459602.0
2019-02-05 09:30:00,64.99,65.16,64.95,65.09,360486.0,48.009,48.1346,47.9795,48.0829,360486.0
2019-02-05 09:35:00,65.08,65.19,64.95,64.98,113138.0,48.0755,48.1568,47.9795,48.0016,113138.0
2019-02-05 09:40:00,65.0,65.02,64.95,65.0,115230.0,48.0164,48.0312,47.9795,48.0164,115230.0
2019-02-05 09:45:00,64.98,65.02,64.87,64.89,171347.0,48.0016,48.0312,47.9204,47.9352,171347.0
2019-02-05 09:50:00,64.89,64.98,64.87,64.96,37457.0,47.9352,48.0016,47.9204,47.9869,37457.0
2019-02-05 09:55:00,64.96,65.06,64.92,65.05,62758.0,47.9869,48.0607,47.9573,48.0533,62758.0
2019-02-05 10:00:00,65.05,65.15,65.04,65.08,115101.0,48.0533,48.1272,48.046,48.0755,115101.0
2019-02-05 10:05:00,65.06,65.17,65.04,65.13,79641.0,48.0607,48.142,48.046,48.1124,79641.0
2019-02-05 10:10:00,65.11,65.14,65.03,65.03,102388.0,48.0977,48.1198,48.0386,48.0386,102388.0
2019-02-05 10:15:00,65.04,65.08,65.0,65.06,68756.0,48.046,48.0755,48.0164,48.0607,68756.0
2019-02-05 10:20:00,65.07,65.1,64.97,64.98,70699.0,48.0681,48.0903,47.9943,48.0016,70699.0
2019-02-05 10:25:00,64.98,65.02,64.95,65.01,48307.0,48.0016,48.0312,47.9795,48.0238,48307.0
2019-02-05 10:30:00,65.0,65.11,65.0,65.08,92949.0,48.0164,48.0977,48.0164,48.0755,92949.0
2019-02-05 10:35:00,65.07,65.17,65.03,65.05,78966.0,48.0681,48.142,48.0386,48.0533,78966.0
2019-02-05 10:40:00,65.05,65.16,65.05,65.13,104265.0,48.0533,48.1346,48.0533,48.1124,104265.0
2019-02-05 10:45:00,65.13,65.15,65.08,65.15,34058.0,48.1124,48.1272,48.0755,48.1272,34058.0
2019-02-05 10:50:00,65.15,65.22,65.13,65.22,63543.0,48.1272,48.1789,48.1124,48.1789,63543.0
2019-02-05 10:55:00,65.21,65.24,65.19,65.24,57804.0,48.1715,48.1937,48.1568,48.1937,57804.0
2019-02-05 11:00:00,65.25,65.25,65.16,65.17,48838.0,48.2011,48.2011,48.1346,48.142,48838.0
2019-02-05 11:05:00,65.18,65.2,65.05,65.05,109506.0,48.1494,48.1642,48.0533,48.0533,109506.0
2019-02-05 11:10:00,65.05,65.08,64.92,64.92,261326.0,48.0533,48.0755,47.9573,47.9573,261326.0
2019-02-05 11:15:00,64.92,64.98,64.92,64.97,53948.0,47.9573,48.0016,47.9573,47.9943,53948.0
2019-02-05 11:20:00,64.97,64.98,64.9,64.92,63504.0,47.9943,48.0016,47.9425,47.9573,63504.0
2019-02-05 11:25:00,64.92,64.95,64.84,64.86,102098.0,47.9573,47.9795,47.8982,47.913,102098.0
2019-02-05 11:30:00,64.86,65.02,64.85,64.99,113233.0,47.913,48.0312,47.9056,48.009,113233.0
2019-02-05 11:35:00,64.99,65.03,64.94,64.97,69570.0,48.009,48.0386,47.9721,47.9943,69570.0
2019-02-05 11:40:00,64.97,65.03,64.96,64.99,34623.0,47.9943,48.0386,47.9869,48.009,34623.0
2019-02-05 11:45:00,64.99,65.01,64.95,65.01,46321.0,48.009,48.0238,47.9795,48.0238,46321.0
2019-02-05 11:50:00,65.01,65.07,64.99,65.02,62170.0,48.0238,48.0681,48.009,48.0312,62170.0
2019-02-05 11:55:00,65.03,65.07,65.01,65.05,25574.0,48.0386,48.0681,48.0238,48.0533,25574.0
2019-02-05 12:00:00,65.06,65.06,64.98,65.0,69949.0,48.0607,48.0607,48.0016,48.0164,69949.0
2019-02-05 12:05:00,64.99,65.0,64.95,64.96,66686.0,48.009,48.0164,47.9795,47.9869,66686.0
2019-02-05 12:10:00,64.96,64.96,64.9,64.95,73057.0,47.9869,47.9869,47.9425,47.9795,73057.0
2019-02-05 12:15:00,64.94,64.96,64.88,64.88,77915.0,47.9721,47.9869,47.9278,47.9278,77915.0
2019-02-05 12:20:00,64.88,64.88,64.84,64.84,196337.0,47.9278,47.9278,47.8982,47.8982,196337.0
2019-02-05 12:25:00,64.85,64.92,64.82,64.9,257642.0,47.9056,47.9573,47.8834,47.9425,257642.0
2019-02-05 12:30:00,64.9,64.91,64.83,64.91,71460.0,47.9425,47.9499,47.8908,47.9499,71460.0
2019-02-05 12:35:00,64.9,64.9,64.85,64.87,48655.0,47.9425,47.9425,47.9056,47.9204,48655.0
2019-02-05 12:40:00,64.87,64.88,64.84,64.84,40055.0,47.9204,47.9278,47.8982,47.8982,40055.0
2019-02-05 12:45:00,64.84,64.91,64.83,64.85,38767.0,47.8982,47.9499,47.8908,47.9056,38767.0
2019-02-05 12:50:00,64.86,64.9,64.85,64.87,49412.0,47.913,47.9425,47.9056,47.9204,49412.0
2019-02-05 12:55:00,64.86,64.88,64.8,64.82,41230.0,47.913,47.9278,47.8687,47.8834,41230.0
2019-02-05 13:00:00,64.82,64.89,64.81,64.86,46269.0,47.8834,47.9352,47.8761,47.913,46269.0
2019-02-05 13:05:00,64.86,64.87,64.78,64.79,63311.0,47.913,47.9204,47.8539,47.8613,63311.0
2019-02-05 13:10:00,64.79,64.85,64.78,64.83,68952.0,47.8613,47.9056,47.8539,47.8908,68952.0
2019-02-05 13:15:00,64.82,64.86,64.8,64.85,37972.0,47.8834,47.913,47.8687,47.9056,37972.0
2019-02-05 13:20:00,64.86,64.92,64.85,64.9,60141.0,47.913,47.9573,47.9056,47.9425,60141.0
2019-02-05 13:25:00,64.91,64.95,64.89,64.93,63795.0,47.9499,47.9795,47.9352,47.9647,63795.0
2019-02-05 13:30:00,64.92,64.94,64.88,64.92,81883.0,47.9573,47.9721,47.9278,47.9573,81883.0
2019-02-05 13:35:00,64.92,64.93,64.87,64.89,38201.0,47.9573,47.9647,47.9204,47.9352,38201.0
2019-02-05 13:40:00,64.9,64.93,64.88,64.9,50023.0,47.9425,47.9647,47.9278,47.9425,50023.0
2019-02-05 13:45:00,64.9,64.98,64.9,64.98,55931.0,47.9425,48.0016,47.9425,48.0016,55931.0
2019-02-05 13:50:00,64.98,64.98,64.92,64.93,72573.0,48.0016,48.0016,47.9573,47.9647,72573.0
2019-02-05 13:55:00,64.93,64.94,64.91,64.94,36638.0,47.9647,47.9721,47.9499,47.9721,36638.0
2019-02-05 14:00:00,64.94,65.05,64.94,65.03,55243.0,47.9721,48.0533,47.9721,48.0386,55243.0
2019-02-05 14:05:00,65.04,65.13,65.03,65.12,66568.0,48.046,48.1124,48.0386,48.1051,66568.0
2019-02-05 14:10:00,65.11,65.17,65.09,65.17,65734.0,48.0977,48.142,48.0829,48.142,65734.0
2019-02-05 14:15:00,65.16,65.16,65.09,65.11,34055.0,48.1346,48.1346,48.0829,48.0977,34055.0
2019-02-05 14:20:00,65.1,65.14,65.05,65.06,109681.0,48.0903,48.1198,48.0533,48.0607,109681.0
2019-02-05 14:25:00,65.07,65.08,64.99,65.01,73959.0,48.0681,48.0755,48.009,48.0238,73959.0
2019-02-05 14:30:00,65.02,65.04,64.99,65.0,58628.0,48.0312,48.046,48.009,48.0164,58628.0
2019-02-05 14:35:00,64.99,65.02,64.97,65.01,36667.0,48.009,48.0312,47.9943,48.0238,36667.0
2019-02-05 14:40:00,65.01,65.02,64.96,65.01,35543.0,48.0238,48.0312,47.9869,48.0238,35543.0
2019-02-05 14:45:00,65.02,65.08,65.02,65.07,71982.0,48.0312,48.0755,48.0312,48.0681,71982.0
2019-02-05 14:50:00,65.06,65.07,64.99,65.0,56819.0,48.0607,48.0681,48.009,48.0164,56819.0
2019-02-05 14:55:00,65.0,65.02,64.95,64.97,157868.0,48.0164,48.0312,47.9795,47.9943,157868.0
2019-02-05 15:00:00,64.98,65.01,64.94,64.94,59735.0,48.0016,48.0238,47.9721,47.9721,59735.0
2019-02-05 15:05:00,64.94,64.95,64.9,64.92,117346.0,47.9721,47.9795,47.9425,47.9573,117346.0
2019-02-05 15:10:00,64.93,64.94,64.88,64.9,155361.0,47.9647,47.9721,47.9278,47.9425,155361.0
2019-02-05 15:15:00,64.9,64.98,64.86,64.97,102253.0,47.9425,48.0016,47.913,47.9943,102253.0
2019-02-05 15:20:00,64.97,64.98,64.94,64.98,150503.0,47.9943,48.0016,47.9721,48.0016,150503.0
2019-02-05 15:25:00,64.98,65.04,64.98,65.03,91443.0,48.0016,48.046,48.0016,48.0386,91443.0
2019-02-05 15:30:00,65.03,65.04,64.97,64.98,96872.0,48.0386,48.046,47.9943,48.0016,96872.0
2019-02-05 15:35:00,64.98,65.04,64.98,65.0,92368.0,48.0016,48.046,48.0016,48.0164,92368.0
2019-02-05 15:40:00,65.01,65.05,64.99,65.02,136237.0,48.0238,48.0533,48.009,48.0312,136237.0
2019-02-05 15:45:00,65.02,65.05,64.98,65.01,106883.0,48.0312,48.0533,48.0016,48.0238,106883.0
2019-02-05 15:50:00,65.01,65.03,64.97,65.02,127801.0,48.0238,48.0386,47.9943,48.0312,127801.0
2019-02-05 15:55:00,65.02,65.14,64.96,65.13,444232.0,48.0312,48.1198,47.9869,48.1124,444232.0
2019-02-06 09:30:00,64.83,64.91,64.67,64.91,377761.0,47.8908,47.9499,47.7726,47.9499,377761.0
2019-02-06 09:35:00,64.91,64.92,64.69,64.7,139649.0,47.9499,47.9573,47.7874,47.7948,139649.0
2019-02-06 09:40:00,64.7,64.83,64.69,64.79,90017.0,47.7948,47.8908,47.7874,47.8613,90017.0
2019-02-06 09:45:00,64.79,64.86,64.77,64.78,46954.0,47.8613,47.913,47.8465,47.8539,46954.0
2019-02-06 09:50:00,64.78,64.8,64.72,64.79,65111.0,47.8539,47.8687,47.8096,47.8613,65111.0
2019-02-06 09:55:00,64.79,64.83,64.68,64.7,148648.0,47.8613,47.8908,47.78,47.7948,148648.0
2019-02-06 10:00:00,64.69,64.71,64.62,64.7,345796.0,47.7874,47.8022,47.7357,47.7948,345796.0
2019-02-06 10:05:00,64.71,64.79,64.68,64.75,77176.0,47.8022,47.8613,47.78,47.8317,77176.0
2019-02-06 10:10:00,64.75,64.78,64.67,64.7,310520.0,47.8317,47.8539,47.7726,47.7948,310520.0
2019-02-06 10:15:00,64.69,64.73,64.66,64.69,61740.0,47.7874,47.817,47.7653,47.7874,61740.0
2019-02-06 10:20:00,64.7,64.71,64.6,64.68,120411.0,47.7948,47.8022,47.7209,47.78,120411.0
2019-02-06 10:25:00,64.69,64.73,64.61,64.61,49748.0,47.7874,47.817,47.7283,47.7283,49748.0
2019-02-06 10:30:00,64.61,64.76,64.61,64.73,164935.0,47.7283,47.8391,47.7283,47.817,164935.0
2019-02-06 10:35:00,64.73,64.83,64.73,64.77,97808.0,47.817,47.8908,47.817,47.8465,97808.0
2019-02-06 10:40:00,64.76,64.79,64.71,64.73,57811.0,47.8391,47.8613,47.8022,47.817,57811.0
2019-02-06 10:45:00,64.73,64.84,64.73,64.81,55622.0,47.817,47.8982,47.817,47.8761,55622.0
2019-02-06 10:50:00,64.81,64.91,64.76,64.88,95469.0,47.8761,47.9499,47.8391,47.9278,95469.0
2019-02-06 10:55:00,64.88,64.94,64.86,64.92,98282.0,47.9278,47.9721,47.913,47.9573,98282.0
2019-02-06 11:00:00,64.92,64.93,64.87,64.93,53061.0,47.9573,47.9647,47.9204,47.9647,53061.0
2019-02-06 11:05:00,64.93,65.01,64.92,64.92,79020.0,47.9647,48.0238,47.9573,47.9573,79020.0
2019-02-06 11:10:00,64.92,64.93,64.81,64.84,42743.0,47.9573,47.9647,47.8761,47.8982,42743.0
2019-02-06 11:15:00,64.84,64.89,64.8,64.82,48244.0,47.8982,47.9352,47.8687,47.8834,48244.0
2019-02-06 11:20:00,64.83,64.87,64.72,64.72,99709.0,47.8908,47.9204,47.8096,47.8096,99709.0
2019-02-06 11:25:00,64.73,64.77,64.7,64.76,110254.0,47.817,47.8465,47.7948,47.8391,110254.0
2019-02-06 11:30:00,64.76,64.82,64.75,64.78,52739.0,47.8391,47.8834,47.8317,47.8539,52739.0
2019-02-06 11:35:00,64.78,64.9,64.75,64.88,49378.0,47.8539,47.9425,47.8317,47.9278,49378.0
2019-02-06 11:40:00,64.89,64.92,64.87,64.89,25269.0,47.9352,47.9573,47.9204,47.9352,25269.0
2019-02-06 11:45:00,64.9,64.9,64.81,64.83,90300.0,47.9425,47.9425,47.8761,47.8908,90300.0
2019-02-06 11:50:00,64.83,64.83,64.74,64.76,64549.0,47.8908,47.8908,47.8243,47.8391,64549.0
2019-02-06 11:55:00,64.76,64.87,64.76,64.85,31306.0,47.8391,47.9204,47.8391,47.9056,31306.0
2019-02-06 12:00:00,64.85,64.85,64.81,64.84,53417.0,47.9056,47.9056,47.8761,47.8982,53417.0
2019-02-06 12:05:00,64.85,64.89,64.82,64.86,41913.0,47.9056,47.9352,47.8834,47.913,41913.0
2019-02-06 12:10:00,64.85,64.91,64.82,64.91,31593.0,47.9056,47.9499,47.8834,47.9499,31593.0
2019-02-06 12:15:00,64.91,64.98,64.9,64.97,39014.0,47.9499,48.0016,47.9425,47.9943,39014.0
2019-02-06 12:20:00,64.97,64.97,64.93,64.94,14094.0,47.9943,47.9943,47.9647,47.9721,14094.0
2019-02-06 12:25:00,64.94,64.97,64.89,64.9,93229.0,47.9721,47.9943,47.9352,47.9425,93229.0
2019-02-06 12:30:00,64.9,64.96,64.9,64.94,49477.0,47.9425,47.9869,47.9425,47.9721,49477.0
2019-02-06 12:35:00,64.95,64.98,64.92,64.97,63280.0,47.9795,48.0016,47.9573,47.9943,63280.0
2019-02-06 12:40:00,64.97,64.99,64.93,64.96,45552.0,47.9943,48.009,47.9647,47.9869,45552.0
2019-02-06 12:45:00,64.95,64.95,64.9,64.94,33415.0,47.9795,47.9795,47.9425,47.9721,33415.0
2019-02-06 12:50:00,64.94,64.95,64.9,64.92,19476.0,47.9721,47.9795,47.9425,47.9573,19476.0
2019-02-06 12:55:00,64.92,64.95,64.91,64.94,49490.0,47.9573,47.9795,47.9499,47.9721,49490.0
2019-02-06 13:00:00,64.94,64.97,64.9,64.91,35086.0,47.9721,47.9943,47.9425,47.9499,35086.0
2019-02-06 13:05:00,64.92,64.93,64.9,64.91,27895.0,47.9573,47.9647,47.9425,47.9499,27895.0
2019-02-06 13:10:00,64.91,64.92,64.87,64.87,32479.0,47.9499,47.9573,47.9204,47.9204,32479.0
2019-02-06 13:15:00,64.87,64.93,64.85,64.93,38404.0,47.9204,47.9647,47.9056,47.9647,38404.0
2019-02-06 13:20:00,64.93,64.93,64.87,64.87,59103.0,47.9647,47.9647,47.9204,47.9204,59103.0
2019-02-06 13:25:00,64.86,64.88,64.85,64.88,30000.0,47.913,47.9278,47.9056,47.9278,30000.0
2019-02-06 13:30:00,64.87,64.89,64.86,64.87,27694.0,47.9204,47.9352,47.913,47.9204,27694.0
2019-02-06 13:35:00,64.87,64.89,64.85,64.88,18951.0,47.9204,47.9352,47.9056,47.9278,18951.0
2019-02-06 13:40:00,64.88,64.88,64.84,64.84,23683.0,47.9278,47.9278,47.8982,47.8982,23683.0
2019-02-06 13:45:00,64.85,64.86,64.83,64.83,24967.0,47.9056,47.913,47.8908,47.8908,24967.0
2019-02-06 13:50:00,64.83,64.84,64.81,64.82,30477.0,47.8908,47.8982,47.8761,47.8834,30477.0
2019-02-06 13:55:00,64.82,64.85,64.8,64.81,38140.0,47.8834,47.9056,47.8687,47.8761,38140.0
2019-02-06 14:00:00,64.8,64.8,64.72,64.74,60150.0,47.8687,47.8687,47.8096,47.8243,60150.0
2019-02-06 14:05:00,64.73,64.75,64.69,64.73,77081.0,47.817,47.8317,47.7874,47.817,77081.0
2019-02-06 14:10:00,64.72,64.73,64.68,64.7,32152.0,47.8096,47.817,47.78,47.7948,32152.0
2019-02-06 14:15:00,64.7,64.7,64.64,64.65,58414.0,47.7948,47.7948,47.7505,47.7579,58414.0
2019-02-06 14:20:00,64.65,64.74,64.65,64.74,62700.0,47.7579,47.8243,47.7579,47.8243,62700.0
2019-02-06 14:25:00,64.73,64.74,64.69,64.69,55619.0,47.817,47.8243,47.7874,47.7874,55619.0
2019-02-06 14:30:00,64.69,64.72,64.67,64.7,53710.0,47.7874,47.8096,47.7726,47.7948,53710.0
2019-02-06 14:35:00,64.7,64.72,64.67,64.67,37072.0,47.7948,47.8096,47.7726,47.7726,37072.0
2019-02-06 14:40:00,64.68,64.78,64.68,64.77,44473.0,47.78,47.8539,47.78,47.8465,44473.0
2019-02-06 14:45:00,64.77,64.77,64.73,64.75,60800.0,47.8465,47.8465,47.817,47.8317,60800.0
2019-02-06 14:50:00,64.75,64.75,64.68,64.72,74527.0,47.8317,47.8317,47.78,47.8096,74527.0
2019-02-06 14:55:00,64.73,64.78,64.72,64.77,58062.0,47.817,47.8539,47.8096,47.8465,58062.0
2019-02-06 15:00:00,64.78,64.8,64.75,64.76,111726.0,47.8539,47.8687,47.8317,47.8391,111726.0
2019-02-06 15:05:00,64.76,64.8,64.75,64.79,50136.0,47.8391,47.8687,47.8317,47.8613,50136.0
2019-02-06 15:10:00,64.79,64.82,64.75,64.82,56845.0,47.8613,47.8834,47.8317,47.8834,56845.0
2019-02-06 15:15:00,64.81,64.81,64.72,64.74,75781.0,47.8761,47.8761,47.8096,47.8243,75781.0
2019-02-06 15:20:00,64.73,64.77,64.73,64.77,80026.0,47.817,47.8465,47.817,47.8465,80026.0
2019-02-06 15:25:00,64.77,64.79,64.73,64.78,72094.0,47.8465,47.8613,47.817,47.8539,72094.0
2019-02-06 15:30:00,64.77,64.78,64.72,64.73,100594.0,47.8465,47.8539,47.8096,47.817,100594.0
2019-02-06 15:35:00,64.73,64.76,64.7,64.7,85335.0,47.817,47.8391,47.7948,47.7948,85335.0
2019-02-06 15:40:00,64.7,64.71,64.66,64.67,52451.0,47.7948,47.8022,47.7653,47.7726,52451.0
2019-02-06 15:45:00,64.67,64.71,64.65,64.69,129234.0,47.7726,47.8022,47.7579,47.7874,129234.0
2019-02-06 15:50:00,64.69,64.7,64.67,64.67,190358.0,47.7874,47.7948,47.7726,47.7726,190358.0
2019-02-06 15:55:00,64.67,64.67,64.62,64.65,500537.0,47.7726,47.7726,47.7357,47.7579,500537.0
2019-02-07 09:30:00,64.26,64.48,64.17,64.36,250198.0,47.4698,47.6323,47.4033,47.5436,250198.0
2019-02-07 09:35:00,64.35,64.44,64.32,64.33,238042.0,47.5362,47.6027,47.5141,47.5215,238042.0
2019-02-07 09:40:00,64.33,64.34,64.12,64.13,252581.0,47.5215,47.5289,47.3663,47.3737,252581.0
2019-02-07 09:45:00,64.12,64.13,64.0,64.02,155006.0,47.3663,47.3737,47.2777,47.2925,155006.0
2019-02-07 09:50:00,64.03,64.15,64.03,64.08,85495.0,47.2999,47.3885,47.2999,47.3368,85495.0
2019-02-07 09:55:00,64.09,64.14,63.96,64.0,225767.0,47.3442,47.3811,47.2482,47.2777,225767.0
2019-02-07 10:00:00,64.0,64.0,63.76,63.78,234091.0,47.2777,47.2777,47.1004,47.1152,234091.0
2019-02-07 10:05:00,63.79,63.83,63.7,63.72,94241.0,47.1226,47.1521,47.0561,47.0709,94241.0
2019-02-07 10:10:00,63.73,63.85,63.71,63.8,126342.0,47.0782,47.1669,47.0635,47.13,126342.0
2019-02-07 10:15:00,63.8,63.9,63.77,63.78,342659.0,47.13,47.2038,47.1078,47.1152,342659.0
2019-02-07 10:20:00,63.78,63.97,63.76,63.97,533643.0,47.1152,47.2555,47.1004,47.2555,533643.0
2019-02-07 10:25:00,63.97,63.97,63.88,63.95,360157.0,47.2555,47.2555,47.1891,47.2408,360157.0
2019-02-07 10:30:00,63.94,64.1,63.93,64.07,306997.0,47.2334,47.3516,47.226,47.3294,306997.0
2019-02-07 10:35:00,64.07,64.1,64.0,64.09,204017.0,47.3294,47.3516,47.2777,47.3442,204017.0
2019-02-07 10:40:00,64.08,64.1,63.95,63.98,63571.0,47.3368,47.3516,47.2408,47.2629,63571.0
2019-02-07 10:45:00,63.98,64.02,63.87,63.87,84475.0,47.2629,47.2925,47.1817,47.1817,84475.0
2019-02-07 10:50:00,63.86,63.87,63.6,63.65,229829.0,47.1743,47.1817,46.9822,47.0191,229829.0
2019-02-07 10:55:00,63.64,63.64,63.37,63.41,153927.0,47.0118,47.0118,46.8123,46.8419,153927.0
2019-02-07 11:00:00,63.4,63.43,63.28,63.39,280675.0,46.8345,46.8566,46.7458,46.8271,280675.0
2019-02-07 11:05:00,63.38,63.4,63.25,63.28,114493.0,46.8197,46.8345,46.7237,46.7458,114493.0
2019-02-07 11:10:00,63.27,63.34,63.22,63.24,114848.0,46.7384,46.7901,46.7015,46.7163,114848.0
2019-02-07 11:15:00,63.25,63.29,63.19,63.26,300971.0,46.7237,46.7532,46.6793,46.7311,300971.0
2019-02-07 11:20:00,63.25,63.26,63.11,63.11,167316.0,46.7237,46.7311,46.6202,46.6202,167316.0
2019-02-07 11:25:00,63.12,63.21,63.11,63.18,139697.0,46.6276,46.6941,46.6202,46.672,139697.0
2019-02-07 11:30:00,63.19,63.19,62.93,62.95,224080.0,46.6793,46.6793,46.4873,46.502,224080.0
2019-02-07 11:35:00,62.96,63.09,62.92,63.07,273521.0,46.5094,46.6055,46.4799,46.5907,273521.0
2019-02-07 11:40:00,63.07,63.22,63.03,63.13,316469.0,46.5907,46.7015,46.5611,46.635,316469.0
2019-02-07 11:45:00,63.13,63.16,62.98,62.98,163893.0,46.635,46.6572,46.5242,46.5242,163893.0
2019-02-07 11:50:00,62.97,63.09,62.9,62.92,219777.0,46.5168,46.6055,46.4651,46.4799,219777.0
2019-02-07 11:55:00,62.92,62.94,62.73,62.74,190764.0,46.4799,46.4947,46.3395,46.3469,190764.0
2019-02-07 12:00:00,62.74,62.75,62.64,62.73,143951.0,46.3469,46.3543,46.273,46.3395,143951.0
2019-02-07 12:05:00,62.72,62.85,62.7,62.85,177064.0,46.3321,46.4282,46.3174,46.4282,177064.0
2019-02-07 12:10:00,62.86,62.93,62.83,62.93,57407.0,46.4356,46.4873,46.4134,46.4873,57407.0
2019-02-07 12:15:00,62.93,62.93,62.81,62.91,527282.0,46.4873,46.4873,46.3986,46.4725,527282.0
2019-02-07 12:20:00,62.91,63.01,62.91,62.98,243866.0,46.4725,46.5464,46.4725,46.5242,243866.0
2019-02-07 12:25:00,62.97,62.99,62.93,62.94,181400.0,46.5168,46.5316,46.4873,46.4947,181400.0
2019-02-07 12:30:00,62.94,63.01,62.92,63.0,326584.0,46.4947,46.5464,46.4799,46.539,326584.0
2019-02-07 12:35:00,63.0,63.07,62.95,63.06,75753.0,46.539,46.5907,46.502,46.5833,75753.0
2019-02-07 12:40:00,63.07,63.08,62.92,62.93,351866.0,46.5907,46.5981,46.4799,46.4873,351866.0
2019-02-07 12:45:00,62.92,62.95,62.83,62.86,153743.0,46.4799,46.502,46.4134,46.4356,153743.0
2019-02-07 12:50:00,62.86,62.86,62.75,62.76,166765.0,46.4356,46.4356,46.3543,46.3617,166765.0
2019-02-07 12:55:00,62.75,62.84,62.72,62.83,245939.0,46.3543,46.4208,46.3321,46.4134,245939.0
2019-02-07 13:00:00,62.82,63.03,62.81,63.0,97464.0,46.406,46.5611,46.3986,46.539,97464.0
2019-02-07 13:05:00,63.01,63.08,62.95,62.98,109760.0,46.5464,46.5981,46.502,46.5242,109760.0
2019-02-07 13:10:00,62.99,63.02,62.93,62.98,84559.0,46.5316,46.5538,46.4873,46.5242,84559.0
2019-02-07 13:15:00,62.98,63.01,62.87,62.88,84085.0,46.5242,46.5464,46.443,46.4503,84085.0
2019-02-07 13:20:00,62.89,62.96,62.85,62.94,42757.0,46.4577,46.5094,46.4282,46.4947,42757.0
2019-02-07 13:25:00,62.94,63.03,62.93,62.99,77395.0,46.4947,46.5611,46.4873,46.5316,77395.0
2019-02-07 13:30:00,63.0,63.08,62.98,63.06,87637.0,46.539,46.5981,46.5242,46.5833,87637.0
2019-02-07 13:35:00,63.07,63.08,63.01,63.02,124192.0,46.5907,46.5981,46.5464,46.5538,124192.0
2019-02-07 13:40:00,63.02,63.04,62.96,62.96,51083.0,46.5538,46.5685,46.5094,46.5094,51083.0
2019-02-07 13:45:00,62.97,63.05,62.95,62.99,125244.0,46.5168,46.5759,46.502,46.5316,125244.0
2019-02-07 13:50:00,62.99,63.06,62.98,63.05,65134.0,46.5316,46.5833,46.5242,46.5759,65134.0
2019-02-07 13:55:00,63.05,63.11,63.0,63.08,76050.0,46.5759,46.6202,46.539,46.5981,76050.0
2019-02-07 14:00:00,63.08,63.09,63.01,63.07,72746.0,46.5981,46.6055,46.5464,46.5907,72746.0
2019-02-07 14:05:00,63.08,63.08,63.0,63.0,57973.0,46.5981,46.5981,46.539,46.539,57973.0
2019-02-07 14:10:00,63.0,63.0,62.92,62.95,53916.0,46.539,46.539,46.4799,46.502,53916.0
2019-02-07 14:15:00,62.94,62.96,62.83,62.89,174803.0,46.4947,46.5094,46.4134,46.4577,174803.0
2019-02-07 14:20:00,62.89,62.95,62.87,62.94,48370.0,46.4577,46.502,46.443,46.4947,48370.0
2019-02-07 14:25:00,62.94,63.1,62.94,63.1,57897.0,46.4947,46.6129,46.4947,46.6129,57897.0
2019-02-07 14:30:00,63.1,63.16,63.1,63.15,107292.0,46.6129,46.6572,46.6129,46.6498,107292.0
2019-02-07 14:35:00,63.15,63.22,63.12,63.13,83597.0,46.6498,46.7015,46.6276,46.635,83597.0
2019-02-07 14:40:00,63.13,63.15,63.07,63.08,70434.0,46.635,46.6498,46.5907,46.5981,70434.0
2019-02-07 14:45:00,63.09,63.16,63.01,63.02,123539.0,46.6055,46.6572,46.5464,46.5538,123539.0
2019-02-07 14:50:00,63.02,63.12,63.01,63.12,44747.0,46.5538,46.6276,46.5464,46.6276,44747.0
2019-02-07 14:55:00,63.13,63.14,63.09,63.13,64449.0,46.635,46.6424,46.6055,46.635,64449.0
2019-02-07 15:00:00,63.14,63.2,63.07,63.08,84941.0,46.6424,46.6867,46.5907,46.5981,84941.0
2019-02-07 15:05:00,63.08,63.1,63.03,63.08,115281.0,46.5981,46.6129,46.5611,46.5981,115281.0
2019-02-07 15:10:00,63.07,63.11,63.01,63.08,110807.0,46.5907,46.6202,46.5464,46.5981,110807.0
2019-02-07 15:15:00,63.08,63.12,63.04,63.07,88529.0,46.5981,46.6276,46.5685,46.5907,88529.0
2019-02-07 15:20:00,63.07,63.11,63.03,63.07,176779.0,46.5907,46.6202,46.5611,46.5907,176779.0
2019-02-07 15:25:00,63.07,63.09,63.02,63.04,82043.0,46.5907,46.6055,46.5538,46.5685,82043.0
2019-02-07 15:30:00,63.04,63.07,62.96,62.99,117486.0,46.5685,46.5907,46.5094,46.5316,117486.0
2019-02-07 15:35:00,62.98,63.09,62.98,63.07,202369.0,46.5242,46.6055,46.5242,46.5907,202369.0
2019-02-07 15:40:00,63.07,63.26,63.06,63.2,290927.0,46.5907,46.7311,46.5833,46.6867,290927.0
2019-02-07 15:45:00,63.19,63.23,63.16,63.18,195508.0,46.6793,46.7089,46.6572,46.672,195508.0
2019-02-07 15:50:00,63.19,63.3,63.18,63.3,273715.0,46.6793,46.7606,46.672,46.7606,273715.0
2019-02-07 15:55:00,63.3,63.3,63.2,63.23,653278.0,46.7606,46.7606,46.6867,46.7089,653278.0
2019-02-08 09:30:00,63.06,63.21,63.0,63.04,241289.0,46.5833,46.6941,46.539,46.5685,241289.0
2019-02-08 09:35:00,63.03,63.17,63.01,63.01,109297.0,46.5611,46.6646,46.5464,46.5464,109297.0
2019-02-08 09:40:00,63.01,63.07,62.82,62.9,219936.0,46.5464,46.5907,46.406,46.4651,219936.0
2019-02-08 09:45:00,62.9,62.92,62.76,62.87,94612.0,46.4651,46.4799,46.3617,46.443,94612.0
2019-02-08 09:50:00,62.86,62.9,62.75,62.76,104975.0,46.4356,46.4651,46.3543,46.3617,104975.0
2019-02-08 09:55:00,62.77,62.81,62.68,62.71,90351.0,46.3691,46.3986,46.3026,46.3248,90351.0
2019-02-08 10:00:00,62.7,62.72,62.63,62.64,80742.0,46.3174,46.3321,46.2657,46.273,80742.0
2019-02-08 10:05:00,62.64,62.82,62.62,62.75,79813.0,46.273,46.406,46.2583,46.3543,79813.0
2019-02-08 10:10:00,62.74,62.78,62.59,62.6,98291.0,46.3469,46.3765,46.2361,46.2435,98291.0
2019-02-08 10:15:00,62.61,62.63,62.41,62.41,145943.0,46.2509,46.2657,46.1031,46.1031,145943.0
2019-02-08 10:20:00,62.4,62.5,62.39,62.48,103297.0,46.0958,46.1696,46.0884,46.1549,103297.0
2019-02-08 10:25:00,62.47,62.58,62.45,62.52,71952.0,46.1475,46.2287,46.1327,46.1844,71952.0
2019-02-08 10:30:00,62.51,62.66,62.48,62.59,99647.0,46.177,46.2878,46.1549,46.2361,99647.0
2019-02-08 10:35:00,62.59,62.64,62.51,62.64,210257.0,46.2361,46.273,46.177,46.273,210257.0
2019-02-08 10:40:00,62.64,62.72,62.56,62.57,166636.0,46.273,46.3321,46.214,46.2213,166636.0
2019-02-08 10:45:00,62.58,62.58,62.49,62.5,102143.0,46.2287,46.2287,46.1622,46.1696,102143.0
2019-02-08 10:50:00,62.5,62.52,62.34,62.34,201753.0,46.1696,46.1844,46.0514,46.0514,201753.0
2019-02-08 10:55:00,62.34,62.41,62.31,62.34,324350.0,46.0514,46.1031,46.0293,46.0514,324350.0
2019-02-08 11:00:00,62.34,62.35,62.21,62.22,238082.0,46.0514,46.0588,45.9554,45.9628,238082.0
2019-02-08 11:05:00,62.21,62.22,62.07,62.1,331505.0,45.9554,45.9628,45.852,45.8741,331505.0
2019-02-08 11:10:00,62.1,62.16,62.04,62.16,570435.0,45.8741,45.9185,45.8298,45.9185,570435.0
2019-02-08 11:15:00,62.16,62.21,62.08,62.1,180363.0,45.9185,45.9554,45.8594,45.8741,180363.0
2019-02-08 11:20:00,62.1,62.22,62.06,62.2,138818.0,45.8741,45.9628,45.8446,45.948,138818.0
2019-02-08 11:25:00,62.2,62.26,62.17,62.19,160261.0,45.948,45.9923,45.9259,45.9406,160261.0
2019-02-08 11:30:00,62.19,62.25,62.14,62.14,107148.0,45.9406,45.9849,45.9037,45.9037,107148.0
2019-02-08 11:35:00,62.14,62.15,62.04,62.05,155371.0,45.9037,45.9111,45.8298,45.8372,155371.0
2019-02-08 11:40:00,62.05,62.1,61.98,62.01,117052.0,45.8372,45.8741,45.7855,45.8077,117052.0
2019-02-08 11:45:00,62.0,62.04,61.87,61.96,117661.0,45.8003,45.8298,45.7042,45.7707,117661.0
2019-02-08 11:50:00,61.96,62.04,61.89,62.04,79793.0,45.7707,45.8298,45.719,45.8298,79793.0
2019-02-08 11:55:00,62.05,62.11,62.01,62.1,79797.0,45.8372,45.8815,45.8077,45.8741,79797.0
2019-02-08 12:00:00,62.09,62.13,62.05,62.06,100741.0,45.8668,45.8963,45.8372,45.8446,100741.0
2019-02-08 12:05:00,62.05,62.15,62.05,62.11,84939.0,45.8372,45.9111,45.8372,45.8815,84939.0
2019-02-08 12:10:00,62.11,62.15,62.08,62.1,58298.0,45.8815,45.9111,45.8594,45.8741,58298.0
2019-02-08 12:15:00,62.1,62.17,62.09,62.13,66612.0,45.8741,45.9259,45.8668,45.8963,66612.0
2019-02-08 12:20:00,62.13,62.2,62.11,62.2,33730.0,45.8963,45.948,45.8815,45.948,33730.0
2019-02-08 12:25:00,62.21,62.26,62.19,62.26,39117.0,45.9554,45.9923,45.9406,45.9923,39117.0
2019-02-08 12:30:00,62.26,62.42,62.25,62.42,70247.0,45.9923,46.1105,45.9849,46.1105,70247.0
2019-02-08 12:35:00,62.41,62.44,62.33,62.37,99288.0,46.1031,46.1253,46.044,46.0736,99288.0
2019-02-08 12:40:00,62.37,62.4,62.35,62.39,51996.0,46.0736,46.0958,46.0588,46.0884,51996.0
2019-02-08 12:45:00,62.39,62.47,62.38,62.46,56269.0,46.0884,46.1475,46.081,46.1401,56269.0
2019-02-08 12:50:00,62.46,62.49,62.45,62.46,77271.0,46.1401,46.1622,46.1327,46.1401,77271.0
2019-02-08 12:55:00,62.45,62.49,62.41,62.44,29552.0,46.1327,46.1622,46.1031,46.1253,29552.0
2019-02-08 13:00:00,62.44,62.5,62.43,62.45,58076.0,46.1253,46.1696,46.1179,46.1327,58076.0
2019-02-08 13:05:00,62.46,62.49,62.42,62.48,82452.0,46.1401,46.1622,46.1105,46.1549,82452.0
2019-02-08 13:10:00,62.49,62.6,62.48,62.56,73056.0,46.1622,46.2435,46.1549,46.214,73056.0
2019-02-08 13:15:00,62.56,62.57,62.5,62.51,76039.0,46.214,46.2213,46.1696,46.177,76039.0
2019-02-08 13:20:00,62.5,62.52,62.48,62.49,44245.0,46.1696,46.1844,46.1549,46.1622,44245.0
2019-02-08 13:25:00,62.49,62.54,62.47,62.52,40031.0,46.1622,46.1992,46.1475,46.1844,40031.0
2019-02-08 13:30:00,62.51,62.55,62.5,62.52,91342.0,46.177,46.2066,46.1696,46.1844,91342.0
2019-02-08 13:35:00,62.52,62.55,62.51,62.53,74502.0,46.1844,46.2066,46.177,46.1918,74502.0
2019-02-08 13:40:00,62.54,62.59,62.53,62.53,53555.0,46.1992,46.2361,46.1918,46.1918,53555.0
2019-02-08 13:45:00,62.54,62.55,62.5,62.51,36939.0,46.1992,46.2066,46.1696,46.177,36939.0
2019-02-08 13:50:00,62.51,62.52,62.49,62.5,47547.0,46.177,46.1844,46.1622,46.1696,47547.0
2019-02-08 13:55:00,62.5,62.6,62.5,62.59,137947.0,46.1696,46.2435,46.1696,46.2361,137947.0
2019-02-08 14:00:00,62.59,62.6,62.53,62.56,86394.0,46.2361,46.2435,46.1918,46.214,86394.0
2019-02-08 14:05:00,62.56,62.61,62.54,62.61,163553.0,46.214,46.2509,46.1992,46.2509,163553.0
2019-02-08 14:10:00,62.6,62.64,62.58,62.64,88565.0,46.2435,46.273,46.2287,46.273,88565.0
2019-02-08 14:15:00,62.63,62.66,62.6,62.64,53971.0,46.2657,46.2878,46.2435,46.273,53971.0
2019-02-08 14:20:00,62.63,62.69,62.62,62.68,66818.0,46.2657,46.31,46.2583,46.3026,66818.0
2019-02-08 14:25:00,62.68,62.71,62.64,62.71,126977.0,46.3026,46.3248,46.273,46.3248,126977.0
2019-02-08 14:30:00,62.7,62.71,62.68,62.71,79060.0,46.3174,46.3248,46.3026,46.3248,79060.0
2019-02-08 14:35:00,62.71,62.71,62.63,62.64,91164.0,46.3248,46.3248,46.2657,46.273,91164.0
2019-02-08 14:40:00,62.65,62.71,62.61,62.71,98725.0,46.2804,46.3248,46.2509,46.3248,98725.0
2019-02-08 14:45:00,62.71,62.75,62.68,62.72,76201.0,46.3248,46.3543,46.3026,46.3321,76201.0
2019-02-08 14:50:00,62.72,62.72,62.65,62.65,79411.0,46.3321,46.3321,46.2804,46.2804,79411.0
2019-02-08 14:55:00,62.66,62.67,62.59,62.61,123076.0,46.2878,46.2952,46.2361,46.2509,123076.0
2019-02-08 15:00:00,62.61,62.63,62.56,62.58,101645.0,46.2509,46.2657,46.214,46.2287,101645.0
2019-02-08 15:05:00,62.58,62.64,62.56,62.63,76835.0,46.2287,46.273,46.214,46.2657,76835.0
2019-02-08 15:10:00,62.63,62.73,62.63,62.73,102195.0,46.2657,46.3395,46.2657,46.3395,102195.0
2019-02-08 15:15:00,62.73,62.74,62.68,62.72,135476.0,46.3395,46.3469,46.3026,46.3321,135476.0
2019-02-08 15:20:00,62.71,62.79,62.7,62.74,85289.0,46.3248,46.3839,46.3174,46.3469,85289.0
2019-02-08 15:25:00,62.74,62.75,62.71,62.74,93812.0,46.3469,46.3543,46.3248,46.3469,93812.0
2019-02-08 15:30:00,62.74,62.76,62.69,62.75,129291.0,46.3469,46.3617,46.31,46.3543,129291.0
2019-02-08 15:35:00,62.74,62.76,62.68,62.74,139082.0,46.3469,46.3617,46.3026,46.3469,139082.0
2019-02-08 15:40:00,62.74,62.75,62.67,62.69,146492.0,46.3469,46.3543,46.2952,46.31,146492.0
2019-02-08 15:45:00,62.7,62.73,62.69,62.71,262638.0,46.3174,46.3395,46.31,46.3248,262638.0
2019-02-08 15:50:00,62.7,62.74,62.7,62.73,215733.0,46.3174,46.3469,46.3174,46.3395,215733.0
2019-02-08 15:55:00,62.73,62.96,62.71,62.95,805422.0,46.3395,46.5094,46.3248,46.502,805422.0
2019-02-11 09:30:00,62.64,62.64,62.46,62.56,277019.0,46.273,46.273,46.1401,46.214,277019.0
2019-02-11 09:35:00,62.57,62.78,62.57,62.6,169581.0,46.2213,46.3765,46.2213,46.2435,169581.0
2019-02-11 09:40:00,62.62,62.65,62.52,62.56,82033.0,46.2583,46.2804,46.1844,46.214,82033.0
2019-02-11 09:45:00,62.57,62.61,62.46,62.59,101178.0,46.2213,46.2509,46.1401,46.2361,101178.0
2019-02-11 09:50:00,62.6,62.75,62.51,62.75,225518.0,46.2435,46.3543,46.177,46.3543,225518.0
2019-02-11 09:55:00,62.75,62.8,62.68,62.76,161119.0,46.3543,46.3912,46.3026,46.3617,161119.0
2019-02-11 10:00:00,62.76,62.85,62.7,62.85,157238.0,46.3617,46.4282,46.3174,46.4282,157238.0
2019-02-11 10:05:00,62.84,62.93,62.83,62.89,67078.0,46.4208,46.4873,46.4134,46.4577,67078.0
2019-02-11 10:10:00,62.88,62.95,62.84,62.86,59163.0,46.4503,46.502,46.4208,46.4356,59163.0
2019-02-11 10:15:00,62.87,62.98,62.83,62.96,66275.0,46.443,46.5242,46.4134,46.5094,66275.0
2019-02-11 10:20:00,62.95,63.02,62.85,62.91,125666.0,46.502,46.5538,46.4282,46.4725,125666.0
2019-02-11 10:25:00,62.91,62.91,62.82,62.86,75451.0,46.4725,46.4725,46.406,46.4356,75451.0
2019-02-11 10:30:00,62.87,62.9,62.79,62.88,106538.0,46.443,46.4651,46.3839,46.4503,106538.0
2019-02-11 10:35:00,62.87,62.89,62.82,62.83,61148.0,46.443,46.4577,46.406,46.4134,61148.0
2019-02-11 10:40:00,62.84,62.91,62.84,62.87,71097.0,46.4208,46.4725,46.4208,46.443,71097.0
2019-02-11 10:45:00,62.87,62.95,62.84,62.92,67881.0,46.443,46.502,46.4208,46.4799,67881.0
2019-02-11 10:50:00,62.93,62.96,62.89,62.94,69376.0,46.4873,46.5094,46.4577,46.4947,69376.0
2019-02-11 10:55:00,62.94,62.95,62.9,62.94,56825.0,46.4947,46.502,46.4651,46.4947,56825.0
2019-02-11 11:00:00,62.94,63.02,62.9,62.98,66794.0,46.4947,46.5538,46.4651,46.5242,66794.0
2019-02-11 11:05:00,62.99,63.05,62.88,62.9,73702.0,46.5316,46.5759,46.4503,46.4651,73702.0
2019-02-11 11:10:00,62.9,63.05,62.89,63.0,89575.0,46.4651,46.5759,46.4577,46.539,89575.0
2019-02-11 11:15:00,63.0,63.09,62.99,63.0,115283.0,46.539,46.6055,46.5316,46.539,115283.0
2019-02-11 11:20:00,62.99,63.1,62.93,63.1,96622.0,46.5316,46.6129,46.4873,46.6129,96622.0
2019-02-11 11:25:00,63.1,63.11,63.05,63.05,92504.0,46.6129,46.6202,46.5759,46.5759,92504.0
2019-02-11 11:30:00,63.04,63.08,62.98,63.06,81360.0,46.5685,46.5981,46.5242,46.5833,81360.0
2019-02-11 11:35:00,63.05,63.1,63.03,63.04,62870.0,46.5759,46.6129,46.5611,46.5685,62870.0
2019-02-11 11:40:00,63.04,63.11,63.02,63.06,47022.0,46.5685,46.6202,46.5538,46.5833,47022.0
2019-02-11 11:45:00,63.06,63.16,63.06,63.1,73427.0,46.5833,46.6572,46.5833,46.6129,73427.0
2019-02-11 11:50:00,63.11,63.15,63.04,63.07,62510.0,46.6202,46.6498,46.5685,46.5907,62510.0
2019-02-11 11:55:00,63.06,63.17,63.05,63.17,45767.0,46.5833,46.6646,46.5759,46.6646,45767.0
2019-02-11 12:00:00,63.17,63.24,63.15,63.22,72419.0,46.6646,46.7163,46.6498,46.7015,72419.0
2019-02-11 12:05:00,63.22,63.33,63.22,63.29,87149.0,46.7015,46.7828,46.7015,46.7532,87149.0
2019-02-11 12:10:00,63.29,63.32,63.24,63.3,102550.0,46.7532,46.7754,46.7163,46.7606,102550.0
2019-02-11 12:15:00,63.3,63.32,63.24,63.25,68258.0,46.7606,46.7754,46.7163,46.7237,68258.0
2019-02-11 12:20:00,63.24,63.29,63.19,63.2,92119.0,46.7163,46.7532,46.6793,46.6867,92119.0
2019-02-11 12:25:00,63.2,63.31,63.2,63.29,52179.0,46.6867,46.768,46.6867,46.7532,52179.0
2019-02-11 12:30:00,63.29,63.32,63.22,63.28,111485.0,46.7532,46.7754,46.7015,46.7458,111485.0
2019-02-11 12:35:00,63.29,63.31,63.23,63.23,43160.0,46.7532,46.768,46.7089,46.7089,43160.0
2019-02-11 12:40:00,63.23,63.34,63.22,63.32,52003.0,46.7089,46.7901,46.7015,46.7754,52003.0
2019-02-11 12:45:00,63.31,63.34,63.25,63.25,70542.0,46.768,46.7901,46.7237,46.7237,70542.0
2019-02-11 12:50:00,63.25,63.27,63.17,63.18,107099.0,46.7237,46.7384,46.6646,46.672,107099.0
2019-02-11 12:55:00,63.18,63.27,63.18,63.27,77699.0,46.672,46.7384,46.672,46.7384,77699.0
2019-02-11 13:00:00,63.27,63.32,63.24,63.27,50317.0,46.7384,46.7754,46.7163,46.7384,50317.0
2019-02-11 13:05:00,63.27,63.3,63.25,63.25,46533.0,46.7384,46.7606,46.7237,46.7237,46533.0
2019-02-11 13:10:00,63.25,63.26,63.18,63.21,34710.0,46.7237,46.7311,46.672,46.6941,34710.0
2019-02-11 13:15:00,63.21,63.23,63.17,63.19,75438.0,46.6941,46.7089,46.6646,46.6793,75438.0
2019-02-11 13:20:00,63.21,63.26,63.2,63.25,68737.0,46.6941,46.7311,46.6867,46.7237,68737.0
2019-02-11 13:25:00,63.25,63.27,63.2,63.23,46531.0,46.7237,46.7384,46.6867,46.7089,46531.0
2019-02-11 13:30:00,63.23,63.25,63.19,63.19,53131.0,46.7089,46.7237,46.6793,46.6793,53131.0
2019-02-11 13:35:00,63.19,63.21,63.12,63.2,80569.0,46.6793,46.6941,46.6276,46.6867,80569.0
2019-02-11 13:40:00,63.2,63.26,63.19,63.23,92837.0,46.6867,46.7311,46.6793,46.7089,92837.0
2019-02-11 13:45:00,63.22,63.25,63.2,63.24,47127.0,46.7015,46.7237,46.6867,46.7163,47127.0
2019-02-11 13:50:00,63.24,63.25,63.22,63.25,44926.0,46.7163,46.7237,46.7015,46.7237,44926.0
2019-02-11 13:55:00,63.25,63.28,63.24,63.27,60392.0,46.7237,46.7458,46.7163,46.7384,60392.0
2019-02-11 14:00:00,63.26,63.28,63.23,63.26,95223.0,46.7311,46.7458,46.7089,46.7311,95223.0
2019-02-11 14:05:00,63.27,63.31,63.25,63.29,100857.0,46.7384,46.768,46.7237,46.7532,100857.0
2019-02-11 14:10:00,63.29,63.32,63.27,63.29,121904.0,46.7532,46.7754,46.7384,46.7532,121904.0
2019-02-11 14:15:00,63.29,63.3,63.25,63.28,80785.0,46.7532,46.7606,46.7237,46.7458,80785.0
2019-02-11 14:20:00,63.28,63.34,63.27,63.31,90032.0,46.7458,46.7901,46.7384,46.768,90032.0
2019-02-11 14:25:00,63.3,63.31,63.25,63.27,50455.0,46.7606,46.768,46.7237,46.7384,50455.0
2019-02-11 14:30:00,63.27,63.28,63.21,63.24,123272.0,46.7384,46.7458,46.6941,46.7163,123272.0
2019-02-11 14:35:00,63.24,63.25,63.16,63.17,50495.0,46.7163,46.7237,46.6572,46.6646,50495.0
2019-02-11 14:40:00,63.17,63.24,63.16,63.16,40507.0,46.6646,46.7163,46.6572,46.6572,40507.0
2019-02-11 14:45:00,63.15,63.15,63.02,63.04,144329.0,46.6498,46.6498,46.5538,46.5685,144329.0
2019-02-11 14:50:00,63.05,63.09,63.04,63.04,81382.0,46.5759,46.6055,46.5685,46.5685,81382.0
2019-02-11 14:55:00,63.05,63.09,63.05,63.08,89846.0,46.5759,46.6055,46.5759,46.5981,89846.0
2019-02-11 15:00:00,63.07,63.1,63.05,63.08,223045.0,46.5907,46.6129,46.5759,46.5981,223045.0
2019-02-11 15:05:00,63.07,63.14,63.06,63.14,59305.0,46.5907,46.6424,46.5833,46.6424,59305.0
2019-02-11 15:10:00,63.14,63.18,63.12,63.14,86259.0,46.6424,46.672,46.6276,46.6424,86259.0
2019-02-11 15:15:00,63.15,63.21,63.13,63.17,106165.0,46.6498,46.6941,46.635,46.6646,106165.0
2019-02-11 15:20:00,63.18,63.22,63.16,63.2,85271.0,46.672,46.7015,46.6572,46.6867,85271.0
2019-02-11 15:25:00,63.21,63.23,63.18,63.22,52507.0,46.6941,46.7089,46.672,46.7015,52507.0
2019-02-11 15:30:00,63.22,63.23,63.16,63.18,196534.0,46.7015,46.7089,46.6572,46.672,196534.0
2019-02-11 15:35:00,63.18,63.19,63.13,63.19,95326.0,46.672,46.6793,46.635,46.6793,95326.0
2019-02-11 15:40:00,63.19,63.2,63.17,63.18,104388.0,46.6793,46.6867,46.6646,46.672,104388.0
2019-02-11 15:45:00,63.18,63.25,63.17,63.19,135649.0,46.672,46.7237,46.6646,46.6793,135649.0
2019-02-11 15:50:00,63.19,63.25,63.19,63.24,261082.0,46.6793,46.7237,46.6793,46.7163,261082.0
2019-02-11 15:55:00,63.23,63.31,63.2,63.23,1529917.0,46.7089,46.768,46.6867,46.7089,1529917.0
2019-02-12 09:30:00,64.09,64.22,64.05,64.11,607507.0,47.3442,47.4402,47.3146,47.359,607507.0
2019-02-12 09:35:00,64.1,64.28,64.08,64.27,180145.0,47.3516,47.4845,47.3368,47.4772,180145.0
2019-02-12 09:40:00,64.28,64.4,64.28,64.35,145559.0,47.4845,47.5732,47.4845,47.5362,145559.0
2019-02-12 09:45:00,64.35,64.39,64.25,64.32,243706.0,47.5362,47.5658,47.4624,47.5141,243706.0
2019-02-12 09:50:00,64.31,64.38,64.23,64.37,235708.0,47.5067,47.5584,47.4476,47.551,235708.0
2019-02-12 09:55:00,64.37,64.41,64.31,64.35,162084.0,47.551,47.5806,47.5067,47.5362,162084.0
2019-02-12 10:00:00,64.36,64.38,64.22,64.29,162153.0,47.5436,47.5584,47.4402,47.4919,162153.0
2019-02-12 10:05:00,64.28,64.29,64.16,64.19,66504.0,47.4845,47.4919,47.3959,47.4181,66504.0
2019-02-12 10:10:00,64.19,64.3,64.12,64.12,160789.0,47.4181,47.4993,47.3663,47.3663,160789.0
2019-02-12 10:15:00,64.11,64.15,64.09,64.11,146830.0,47.359,47.3885,47.3442,47.359,146830.0
2019-02-12 10:20:00,64.1,64.13,64.01,64.03,85815.0,47.3516,47.3737,47.2851,47.2999,85815.0
2019-02-12 10:25:00,64.04,64.06,63.92,63.98,135098.0,47.3072,47.322,47.2186,47.2629,135098.0
2019-02-12 10:30:00,63.98,64.04,63.91,64.03,290161.0,47.2629,47.3072,47.2112,47.2999,290161.0
2019-02-12 10:35:00,64.03,64.06,63.98,63.98,120925.0,47.2999,47.322,47.2629,47.2629,120925.0
2019-02-12 10:40:00,63.98,63.98,63.82,63.86,189613.0,47.2629,47.2629,47.1447,47.1743,189613.0
2019-02-12 10:45:00,63.84,63.9,63.83,63.84,77000.0,47.1595,47.2038,47.1521,47.1595,77000.0
2019-02-12 10:50:00,63.84,63.93,63.82,63.92,133992.0,47.1595,47.226,47.1447,47.2186,133992.0
2019-02-12 10:55:00,63.91,64.05,63.9,63.99,133984.0,47.2112,47.3146,47.2038,47.2703,133984.0
2019-02-12 11:00:00,63.98,64.09,63.94,63.97,217122.0,47.2629,47.3442,47.2334,47.2555,217122.0
2019-02-12 11:05:00,63.97,64.01,63.96,63.98,104376.0,47.2555,47.2851,47.2482,47.2629,104376.0
2019-02-12 11:10:00,63.98,64.03,63.94,64.03,76629.0,47.2629,47.2999,47.2334,47.2999,76629.0
2019-02-12 11:15:00,64.03,64.03,63.96,63.97,58603.0,47.2999,47.2999,47.2482,47.2555,58603.0
2019-02-12 11:20:00,63.97,63.99,63.83,63.87,103659.0,47.2555,47.2703,47.1521,47.1817,103659.0
2019-02-12 11:25:00,63.87,63.9,63.83,63.83,66837.0,47.1817,47.2038,47.1521,47.1521,66837.0
2019-02-12 11:30:00,63.83,63.84,63.74,63.76,66735.0,47.1521,47.1595,47.0856,47.1004,66735.0
2019-02-12 11:35:00,63.77,63.79,63.74,63.77,54082.0,47.1078,47.1226,47.0856,47.1078,54082.0
2019-02-12 11:40:00,63.76,63.94,63.76,63.93,111668.0,47.1004,47.2334,47.1004,47.226,111668.0
2019-02-12 11:45:00,63.93,63.93,63.87,63.89,104309.0,47.226,47.226,47.1817,47.1964,104309.0
2019-02-12 11:50:00,63.9,64.0,63.88,63.99,126020.0,47.2038,47.2777,47.1891,47.2703,126020.0
2019-02-12 11:55:00,63.99,64.11,63.98,64.09,143650.0,47.2703,47.359,47.2629,47.3442,143650.0
2019-02-12 12:00:00,64.1,64.11,64.04,64.06,110281.0,47.3516,47.359,47.3072,47.322,110281.0
2019-02-12 12:05:00,64.06,64.06,63.95,63.95,373331.0,47.322,47.322,47.2408,47.2408,373331.0
2019-02-12 12:10:00,63.95,64.0,63.93,63.96,80515.0,47.2408,47.2777,47.226,47.2482,80515.0
2019-02-12 12:15:00,63.96,63.98,63.87,63.89,92618.0,47.2482,47.2629,47.1817,47.1964,92618.0
2019-02-12 12:20:00,63.9,63.97,63.89,63.97,52322.0,47.2038,47.2555,47.1964,47.2555,52322.0
2019-02-12 12:25:00,63.97,64.03,63.96,63.98,53065.0,47.2555,47.2999,47.2482,47.2629,53065.0
2019-02-12 12:30:00,63.98,64.02,63.97,64.0,52103.0,47.2629,47.2925,47.2555,47.2777,52103.0
2019-02-12 12:35:00,64.0,64.01,63.98,63.99,27554.0,47.2777,47.2851,47.2629,47.2703,27554.0
2019-02-12 12:40:00,63.99,64.0,63.96,63.98,36065.0,47.2703,47.2777,47.2482,47.2629,36065.0
2019-02-12 12:45:00,63.97,64.0,63.92,63.92,45915.0,47.2555,47.2777,47.2186,47.2186,45915.0
2019-02-12 12:50:00,63.93,63.97,63.91,63.93,77451.0,47.226,47.2555,47.2112,47.226,77451.0
2019-02-12 12:55:00,63.93,64.05,63.92,64.03,53241.0,47.226,47.3146,47.2186,47.2999,53241.0
2019-02-12 13:00:00,64.03,64.04,63.97,63.98,64459.0,47.2999,47.3072,47.2555,47.2629,64459.0
2019-02-12 13:05:00,63.98,64.05,63.98,64.05,118079.0,47.2629,47.3146,47.2629,47.3146,118079.0
2019-02-12 13:10:00,64.05,64.14,64.04,64.12,44064.0,47.3146,47.3811,47.3072,47.3663,44064.0
2019-02-12 13:15:00,64.12,64.13,64.09,64.13,50700.0,47.3663,47.3737,47.3442,47.3737,50700.0
2019-02-12 13:20:00,64.13,64.14,64.11,64.12,41353.0,47.3737,47.3811,47.359,47.3663,41353.0
2019-02-12 13:25:00,64.13,64.19,64.13,64.16,52147.0,47.3737,47.4181,47.3737,47.3959,52147.0
2019-02-12 13:30:00,64.16,64.24,64.14,64.24,80900.0,47.3959,47.455,47.3811,47.455,80900.0
2019-02-12 13:35:00,64.24,64.25,64.22,64.23,47145.0,47.455,47.4624,47.4402,47.4476,47145.0
2019-02-12 13:40:00,64.22,64.24,64.18,64.2,59210.0,47.4402,47.455,47.4107,47.4254,59210.0
2019-02-12 13:45:00,64.2,64.21,64.14,64.16,64562.0,47.4254,47.4328,47.3811,47.3959,64562.0
2019-02-12 13:50:00,64.16,64.18,64.12,64.13,94430.0,47.3959,47.4107,47.3663,47.3737,94430.0
2019-02-12 13:55:00,64.13,64.13,64.06,64.06,175517.0,47.3737,47.3737,47.322,47.322,175517.0
2019-02-12 14:00:00,64.06,64.06,63.97,63.99,129736.0,47.322,47.322,47.2555,47.2703,129736.0
2019-02-12 14:05:00,64.0,64.06,64.0,64.05,54228.0,47.2777,47.322,47.2777,47.3146,54228.0
2019-02-12 14:10:00,64.06,64.09,64.04,64.09,35684.0,47.322,47.3442,47.3072,47.3442,35684.0
2019-02-12 14:15:00,64.1,64.12,64.04,64.06,68396.0,47.3516,47.3663,47.3072,47.322,68396.0
2019-02-12 14:20:00,64.06,64.08,64.03,64.07,191894.0,47.322,47.3368,47.2999,47.3294,191894.0
2019-02-12 14:25:00,64.07,64.07,64.01,64.01,90520.0,47.3294,47.3294,47.2851,47.2851,90520.0
2019-02-12 14:30:00,64.02,64.04,64.0,64.03,72500.0,47.2925,47.3072,47.2777,47.2999,72500.0
2019-02-12 14:35:00,64.02,64.07,64.02,64.05,43044.0,47.2925,47.3294,47.2925,47.3146,43044.0
2019-02-12 14:40:00,64.05,64.05,63.99,64.01,49702.0,47.3146,47.3146,47.2703,47.2851,49702.0
2019-02-12 14:45:00,64.01,64.09,64.01,64.07,55084.0,47.2851,47.3442,47.2851,47.3294,55084.0
2019-02-12 14:50:00,64.06,64.08,64.03,64.06,58115.0,47.322,47.3368,47.2999,47.322,58115.0
2019-02-12 14:55:00,64.06,64.08,64.04,64.06,81875.0,47.322,47.3368,47.3072,47.322,81875.0
2019-02-12 15:00:00,64.07,64.09,64.06,64.09,164449.0,47.3294,47.3442,47.322,47.3442,164449.0
2019-02-12 15:05:00,64.08,64.13,64.08,64.11,95351.0,47.3368,47.3737,47.3368,47.359,95351.0
2019-02-12 15:10:00,64.1,64.11,64.03,64.09,124411.0,47.3516,47.359,47.2999,47.3442,124411.0
2019-02-12 15:15:00,64.1,64.11,64.06,64.08,75425.0,47.3516,47.359,47.322,47.3368,75425.0
2019-02-12 15:20:00,64.08,64.09,64.05,64.06,68372.0,47.3368,47.3442,47.3146,47.322,68372.0
2019-02-12 15:25:00,64.06,64.07,64.04,64.06,74706.0,47.322,47.3294,47.3072,47.322,74706.0
2019-02-12 15:30:00,64.06,64.08,64.04,64.05,117015.0,47.322,47.3368,47.3072,47.3146,117015.0
2019-02-12 15:35:00,64.05,64.05,64.0,64.05,92533.0,47.3146,47.3146,47.2777,47.3146,92533.0
2019-02-12 15:40:00,64.06,64.06,63.97,63.98,113049.0,47.322,47.322,47.2555,47.2629,113049.0
2019-02-12 15:45:00,63.98,63.99,63.92,63.94,123895.0,47.2629,47.2703,47.2186,47.2334,123895.0
2019-02-12 15:50:00,63.95,64.0,63.93,63.99,310325.0,47.2408,47.2777,47.226,47.2703,310325.0
2019-02-12 15:55:00,64.0,64.07,63.98,64.02,785820.0,47.2777,47.3294,47.2629,47.2925,785820.0
2019-02-13 09:30:00,64.29,64.5,64.23,64.45,239826.0,47.4919,47.6471,47.4476,47.6101,239826.0
2019-02-13 09:35:00,64.46,64.79,64.46,64.78,378256.0,47.6175,47.8613,47.6175,47.8539,378256.0
2019-02-13 09:40:00,64.77,64.93,64.71,64.89,421088.0,47.8465,47.9647,47.8022,47.9352,421088.0
2019-02-13 09:45:00,64.91,64.95,64.87,64.93,58347.0,47.9499,47.9795,47.9204,47.9647,58347.0
2019-02-13 09:50:00,64.94,64.96,64.89,64.93,104985.0,47.9721,47.9869,47.9352,47.9647,104985.0
2019-02-13 09:55:00,64.94,64.99,64.88,64.95,142760.0,47.9721,48.009,47.9278,47.9795,142760.0
2019-02-13 10:00:00,64.95,64.96,64.84,64.86,118853.0,47.9795,47.9869,47.8982,47.913,118853.0
2019-02-13 10:05:00,64.86,64.93,64.82,64.83,66393.0,47.913,47.9647,47.8834,47.8908,66393.0
2019-02-13 10:10:00,64.83,64.98,64.82,64.94,161031.0,47.8908,48.0016,47.8834,47.9721,161031.0
2019-02-13 10:15:00,64.93,65.05,64.92,65.03,112556.0,47.9647,48.0533,47.9573,48.0386,112556.0
2019-02-13 10:20:00,65.03,65.04,64.98,65.04,147657.0,48.0386,48.046,48.0016,48.046,147657.0
2019-02-13 10:25:00,65.05,65.08,65.0,65.04,300630.0,48.0533,48.0755,48.0164,48.046,300630.0
2019-02-13 10:30:00,65.04,65.05,64.82,65.03,677955.0,48.046,48.0533,47.8834,48.0386,677955.0
2019-02-13 10:35:00,65.04,65.15,65.0,65.11,145297.0,48.046,48.1272,48.0164,48.0977,145297.0
2019-02-13 10:40:00,65.11,65.19,65.08,65.17,205531.0,48.0977,48.1568,48.0755,48.142,205531.0
2019-02-13 10:45:00,65.17,65.21,65.12,65.13,167385.0,48.142,48.1715,48.1051,48.1124,167385.0
2019-02-13 10:50:00,65.13,65.16,65.09,65.12,130634.0,48.1124,48.1346,48.0829,48.1051,130634.0
2019-02-13 10:55:00,65.12,65.17,65.1,65.17,71765.0,48.1051,48.142,48.0903,48.142,71765.0
2019-02-13 11:00:00,65.17,65.31,65.17,65.29,110279.0,48.142,48.2454,48.142,48.2306,110279.0
2019-02-13 11:05:00,65.3,65.35,65.2,65.21,148888.0,48.238,48.275,48.1642,48.1715,148888.0
2019-02-13 11:10:00,65.21,65.24,65.19,65.2,263076.0,48.1715,48.1937,48.1568,48.1642,263076.0
2019-02-13 11:15:00,65.2,65.2,65.04,65.09,656606.0,48.1642,48.1642,48.046,48.0829,656606.0
2019-02-13 11:20:00,65.09,65.13,65.05,65.12,450519.0,48.0829,48.1124,48.0533,48.1051,450519.0
2019-02-13 11:25:00,65.13,65.15,65.02,65.02,342158.0,48.1124,48.1272,48.0312,48.0312,342158.0
2019-02-13 11:30:00,65.02,65.03,64.91,64.93,290270.0,48.0312,48.0386,47.9499,47.9647,290270.0
2019-02-13 11:35:00,64.92,64.98,64.92,64.95,107765.0,47.9573,48.0016,47.9573,47.9795,107765.0
2019-02-13 11:40:00,64.95,64.95,64.73,64.74,83055.0,47.9795,47.9795,47.817,47.8243,83055.0
2019-02-13 11:45:00,64.73,64.83,64.71,64.81,165319.0,47.817,47.8908,47.8022,47.8761,165319.0
2019-02-13 11:50:00,64.81,64.91,64.81,64.88,120552.0,47.8761,47.9499,47.8761,47.9278,120552.0
2019-02-13 11:55:00,64.89,64.97,64.86,64.92,94969.0,47.9352,47.9943,47.913,47.9573,94969.0
2019-02-13 12:00:00,64.92,64.98,64.85,64.86,85089.0,47.9573,48.0016,47.9056,47.913,85089.0
2019-02-13 12:05:00,64.86,64.89,64.78,64.78,83970.0,47.913,47.9352,47.8539,47.8539,83970.0
2019-02-13 12:10:00,64.78,64.81,64.71,64.73,85613.0,47.8539,47.8761,47.8022,47.817,85613.0
2019-02-13 12:15:00,64.73,64.75,64.69,64.69,55813.0,47.817,47.8317,47.7874,47.7874,55813.0
2019-02-13 12:20:00,64.69,64.69,64.63,64.64,27834.0,47.7874,47.7874,47.7431,47.7505,27834.0
2019-02-13 12:25:00,64.63,64.7,64.63,64.67,58634.0,47.7431,47.7948,47.7431,47.7726,58634.0
2019-02-13 12:30:00,64.67,64.7,64.64,64.68,76343.0,47.7726,47.7948,47.7505,47.78,76343.0
2019-02-13 12:35:00,64.68,64.68,64.61,64.64,52654.0,47.78,47.78,47.7283,47.7505,52654.0
2019-02-13 12:40:00,64.64,64.67,64.62,64.63,52911.0,47.7505,47.7726,47.7357,47.7431,52911.0
2019-02-13 12:45:00,64.62,64.69,64.62,64.65,156411.0,47.7357,47.7874,47.7357,47.7579,156411.0
2019-02-13 12:50:00,64.64,64.65,64.59,64.62,110390.0,47.7505,47.7579,47.7135,47.7357,110390.0
2019-02-13 12:55:00,64.62,64.64,64.58,64.61,59308.0,47.7357,47.7505,47.7062,47.7283,59308.0
2019-02-13 13:00:00,64.6,64.67,64.59,64.65,278938.0,47.7209,47.7726,47.7135,47.7579,278938.0
2019-02-13 13:05:00,64.65,64.68,64.63,64.66,106771.0,47.7579,47.78,47.7431,47.7653,106771.0
2019-02-13 13:10:00,64.66,64.66,64.61,64.62,41408.0,47.7653,47.7653,47.7283,47.7357,41408.0
2019-02-13 13:15:00,64.61,64.63,64.58,64.6,71275.0,47.7283,47.7431,47.7062,47.7209,71275.0
2019-02-13 13:20:00,64.6,64.61,64.55,64.57,27405.0,47.7209,47.7283,47.684,47.6988,27405.0
2019-02-13 13:25:00,64.57,64.61,64.54,64.59,94589.0,47.6988,47.7283,47.6766,47.7135,94589.0
2019-02-13 13:30:00,64.59,64.61,64.56,64.59,59799.0,47.7135,47.7283,47.6914,47.7135,59799.0
2019-02-13 13:35:00,64.59,64.62,64.58,64.59,74551.0,47.7135,47.7357,47.7062,47.7135,74551.0
2019-02-13 13:40:00,64.58,64.59,64.55,64.57,79383.0,47.7062,47.7135,47.684,47.6988,79383.0
2019-02-13 13:45:00,64.57,64.61,64.55,64.56,62188.0,47.6988,47.7283,47.684,47.6914,62188.0
2019-02-13 13:50:00,64.57,64.57,64.48,64.49,180418.0,47.6988,47.6988,47.6323,47.6397,180418.0
2019-02-13 13:55:00,64.5,64.52,64.48,64.48,65110.0,47.6471,47.6618,47.6323,47.6323,65110.0
2019-02-13 14:00:00,64.49,64.53,64.49,64.51,53574.0,47.6397,47.6692,47.6397,47.6544,53574.0
2019-02-13 14:05:00,64.51,64.51,64.44,64.47,50028.0,47.6544,47.6544,47.6027,47.6249,50028.0
2019-02-13 14:10:00,64.47,64.47,64.38,64.42,58569.0,47.6249,47.6249,47.5584,47.588,58569.0
2019-02-13 14:15:00,64.42,64.45,64.38,64.43,50830.0,47.588,47.6101,47.5584,47.5953,50830.0
2019-02-13 14:20:00,64.42,64.44,64.38,64.41,44168.0,47.588,47.6027,47.5584,47.5806,44168.0
2019-02-13 14:25:00,64.4,64.43,64.35,64.42,79548.0,47.5732,47.5953,47.5362,47.588,79548.0
2019-02-13 14:30:00,64.42,64.47,64.4,64.47,67486.0,47.588,47.6249,47.5732,47.6249,67486.0
2019-02-13 14:35:00,64.46,64.51,64.46,64.49,32434.0,47.6175,47.6544,47.6175,47.6397,32434.0
2019-02-13 14:40:00,64.49,64.55,64.48,64.54,44528.0,47.6397,47.684,47.6323,47.6766,44528.0
2019-02-13 14:45:00,64.54,64.6,64.52,64.57,55203.0,47.6766,47.7209,47.6618,47.6988,55203.0
2019-02-13 14:50:00,64.57,64.6,64.56,64.59,61251.0,47.6988,47.7209,47.6914,47.7135,61251.0
2019-02-13 14:55:00,64.6,64.63,64.59,64.6,36752.0,47.7209,47.7431,47.7135,47.7209,36752.0
2019-02-13 15:00:00,64.6,64.64,64.58,64.59,182347.0,47.7209,47.7505,47.7062,47.7135,182347.0
2019-02-13 15:05:00,64.59,64.59,64.55,64.56,86911.0,47.7135,47.7135,47.684,47.6914,86911.0
2019-02-13 15:10:00,64.56,64.66,64.55,64.62,75859.0,47.6914,47.7653,47.684,47.7357,75859.0
2019-02-13 15:15:00,64.61,64.66,64.6,64.64,98844.0,47.7283,47.7653,47.7209,47.7505,98844.0
2019-02-13 15:20:00,64.64,64.67,64.61,64.65,74348.0,47.7505,47.7726,47.7283,47.7579,74348.0
2019-02-13 15:25:00,64.65,64.74,64.65,64.73,153572.0,47.7579,47.8243,47.7579,47.817,153572.0
2019-02-13 15:30:00,64.73,64.79,64.73,64.75,135206.0,47.817,47.8613,47.817,47.8317,135206.0
2019-02-13 15:35:00,64.75,64.81,64.75,64.8,83255.0,47.8317,47.8761,47.8317,47.8687,83255.0
2019-02-13 15:40:00,64.8,64.87,64.77,64.86,288430.0,47.8687,47.9204,47.8465,47.913,288430.0
2019-02-13 15:45:00,64.86,64.87,64.74,64.8,303811.0,47.913,47.9204,47.8243,47.8687,303811.0
2019-02-13 15:50:00,64.8,64.81,64.76,64.8,372133.0,47.8687,47.8761,47.8391,47.8687,372133.0
2019-02-13 15:55:00,64.81,64.86,64.78,64.85,768383.0,47.8761,47.913,47.8539,47.9056,768383.0
2019-02-14 09:30:00,64.61,64.77,64.55,64.74,379027.0,47.7283,47.8465,47.684,47.8243,379027.0
2019-02-14 09:35:00,64.75,64.82,64.66,64.7,147954.0,47.8317,47.8834,47.7653,47.7948,147954.0
2019-02-14 09:40:00,64.71,64.78,64.58,64.68,176481.0,47.8022,47.8539,47.7062,47.78,176481.0
2019-02-14 09:45:00,64.68,64.69,64.49,64.66,157177.0,47.78,47.7874,47.6397,47.7653,157177.0
2019-02-14 09:50:00,64.66,64.83,64.61,64.83,207858.0,47.7653,47.8908,47.7283,47.8908,207858.0
2019-02-14 09:55:00,64.82,64.94,64.8,64.93,188147.0,47.8834,47.9721,47.8687,47.9647,188147.0
2019-02-14 10:00:00,64.94,64.94,64.71,64.74,304978.0,47.9721,47.9721,47.8022,47.8243,304978.0
2019-02-14 10:05:00,64.74,64.88,64.72,64.87,137442.0,47.8243,47.9278,47.8096,47.9204,137442.0
2019-02-14 10:10:00,64.86,64.93,64.85,64.92,108035.0,47.913,47.9647,47.9056,47.9573,108035.0
2019-02-14 10:15:00,64.93,64.98,64.87,64.98,119007.0,47.9647,48.0016,47.9204,48.0016,119007.0
2019-02-14 10:20:00,64.98,65.0,64.92,64.95,39952.0,48.0016,48.0164,47.9573,47.9795,39952.0
2019-02-14 10:25:00,64.95,65.02,64.89,65.01,111974.0,47.9795,48.0312,47.9352,48.0238,111974.0
2019-02-14 10:30:00,65.01,65.2,64.99,65.15,133123.0,48.0238,48.1642,48.009,48.1272,133123.0
2019-02-14 10:35:00,65.16,65.18,64.85,64.95,191704.0,48.1346,48.1494,47.9056,47.9795,191704.0
2019-02-14 10:40:00,64.94,65.2,64.93,65.08,113966.0,47.9721,48.1642,47.9647,48.0755,113966.0
2019-02-14 10:45:00,65.08,65.19,65.07,65.17,45215.0,48.0755,48.1568,48.0681,48.142,45215.0
2019-02-14 10:50:00,65.17,65.25,65.14,65.21,52043.0,48.142,48.2011,48.1198,48.1715,52043.0
2019-02-14 10:55:00,65.2,65.28,65.07,65.27,111065.0,48.1642,48.2233,48.0681,48.2159,111065.0
2019-02-14 11:00:00,65.27,65.3,65.05,65.08,132177.0,48.2159,48.238,48.0533,48.0755,132177.0
2019-02-14 11:05:00,65.1,65.26,65.1,65.24,184220.0,48.0903,48.2085,48.0903,48.1937,184220.0
2019-02-14 11:10:00,65.25,65.27,65.11,65.12,82131.0,48.2011,48.2159,48.0977,48.1051,82131.0
2019-02-14 11:15:00,65.13,65.16,65.1,65.12,65889.0,48.1124,48.1346,48.0903,48.1051,65889.0
2019-02-14 11:20:00,65.12,65.13,65.01,65.08,47502.0,48.1051,48.1124,48.0238,48.0755,47502.0
2019-02-14 11:25:00,65.08,65.14,65.05,65.08,70383.0,48.0755,48.1198,48.0533,48.0755,70383.0
2019-02-14 11:30:00,65.08,65.08,64.96,64.99,59895.0,48.0755,48.0755,47.9869,48.009,59895.0
2019-02-14 11:35:00,64.99,65.02,64.94,65.01,47305.0,48.009,48.0312,47.9721,48.0238,47305.0
2019-02-14 11:40:00,65.01,65.05,64.99,65.0,145360.0,48.0238,48.0533,48.009,48.0164,145360.0
2019-02-14 11:45:00,65.0,65.08,64.94,65.03,62166.0,48.0164,48.0755,47.9721,48.0386,62166.0
2019-02-14 11:50:00,65.04,65.07,65.02,65.06,64922.0,48.046,48.0681,48.0312,48.0607,64922.0
2019-02-14 11:55:00,65.06,65.16,65.06,65.14,50205.0,48.0607,48.1346,48.0607,48.1198,50205.0
2019-02-14 12:00:00,65.14,65.27,65.13,65.27,377727.0,48.1198,48.2159,48.1124,48.2159,377727.0
2019-02-14 12:05:00,65.27,65.32,65.23,65.27,206508.0,48.2159,48.2528,48.1863,48.2159,206508.0
2019-02-14 12:10:00,65.27,65.27,65.21,65.23,73271.0,48.2159,48.2159,48.1715,48.1863,73271.0
2019-02-14 12:15:00,65.23,65.27,65.17,65.25,166633.0,48.1863,48.2159,48.142,48.2011,166633.0
2019-02-14 12:20:00,65.26,65.31,65.22,65.31,93264.0,48.2085,48.2454,48.1789,48.2454,93264.0
2019-02-14 12:25:00,65.32,65.38,65.28,65.3,56384.0,48.2528,48.2971,48.2233,48.238,56384.0
2019-02-14 12:30:00,65.31,65.33,65.27,65.28,66278.0,48.2454,48.2602,48.2159,48.2233,66278.0
2019-02-14 12:35:00,65.28,65.32,65.26,65.29,48341.0,48.2233,48.2528,48.2085,48.2306,48341.0
2019-02-14 12:40:00,65.29,65.33,65.25,65.26,59075.0,48.2306,48.2602,48.2011,48.2085,59075.0
2019-02-14 12:45:00,65.27,65.3,65.22,65.24,54535.0,48.2159,48.238,48.1789,48.1937,54535.0
2019-02-14 12:50:00,65.23,65.27,65.21,65.24,97142.0,48.1863,48.2159,48.1715,48.1937,97142.0
2019-02-14 12:55:00,65.25,65.27,65.21,65.27,108201.0,48.2011,48.2159,48.1715,48.2159,108201.0
2019-02-14 13:00:00,65.27,65.29,65.18,65.22,120663.0,48.2159,48.2306,48.1494,48.1789,120663.0
2019-02-14 13:05:00,65.23,65.26,65.21,65.26,57364.0,48.1863,48.2085,48.1715,48.2085,57364.0
2019-02-14 13:10:00,65.26,65.27,65.23,65.25,77240.0,48.2085,48.2159,48.1863,48.2011,77240.0
2019-02-14 13:15:00,65.26,65.27,65.22,65.26,87671.0,48.2085,48.2159,48.1789,48.2085,87671.0
2019-02-14 13:20:00,65.27,65.28,65.24,65.28,72666.0,48.2159,48.2233,48.1937,48.2233,72666.0
2019-02-14 13:25:00,65.28,65.33,65.26,65.31,25520.0,48.2233,48.2602,48.2085,48.2454,25520.0
2019-02-14 13:30:00,65.31,65.35,65.27,65.28,162289.0,48.2454,48.275,48.2159,48.2233,162289.0
2019-02-14 13:35:00,65.29,65.32,65.29,65.31,54080.0,48.2306,48.2528,48.2306,48.2454,54080.0
2019-02-14 13:40:00,65.31,65.32,65.24,65.25,64151.0,48.2454,48.2528,48.1937,48.2011,64151.0
2019-02-14 13:45:00,65.25,65.28,65.22,65.28,45035.0,48.2011,48.2233,48.1789,48.2233,45035.0
2019-02-14 13:50:00,65.27,65.27,65.23,65.24,112972.0,48.2159,48.2159,48.1863,48.1937,112972.0
2019-02-14 13:55:00,65.24,65.28,65.24,65.25,52317.0,48.1937,48.2233,48.1937,48.2011,52317.0
2019-02-14 14:00:00,65.25,65.27,65.19,65.2,106354.0,48.2011,48.2159,48.1568,48.1642,106354.0
2019-02-14 14:05:00,65.2,65.22,65.15,65.22,54351.0,48.1642,48.1789,48.1272,48.1789,54351.0
2019-02-14 14:10:00,65.21,65.27,65.21,65.26,40535.0,48.1715,48.2159,48.1715,48.2085,40535.0
2019-02-14 14:15:00,65.25,65.26,65.21,65.22,38986.0,48.2011,48.2085,48.1715,48.1789,38986.0
2019-02-14 14:20:00,65.22,65.27,65.2,65.27,80789.0,48.1789,48.2159,48.1642,48.2159,80789.0
2019-02-14 14:25:00,65.26,65.3,65.25,65.26,42128.0,48.2085,48.238,48.2011,48.2085,42128.0
2019-02-14 14:30:00,65.26,65.28,65.22,65.27,61437.0,48.2085,48.2233,48.1789,48.2159,61437.0
2019-02-14 14:35:00,65.27,65.3,65.27,65.29,47707.0,48.2159,48.238,48.2159,48.2306,47707.0
2019-02-14 14:40:00,65.29,65.38,65.28,65.37,64293.0,48.2306,48.2971,48.2233,48.2897,64293.0
2019-02-14 14:45:00,65.38,65.43,65.36,65.42,65058.0,48.2971,48.3341,48.2823,48.3267,65058.0
2019-02-14 14:50:00,65.41,65.44,65.35,65.42,53277.0,48.3193,48.3414,48.275,48.3267,53277.0
2019-02-14 14:55:00,65.42,65.45,65.34,65.4,79629.0,48.3267,48.3488,48.2676,48.3119,79629.0
2019-02-14 15:00:00,65.41,65.48,65.41,65.43,91571.0,48.3193,48.371,48.3193,48.3341,91571.0
2019-02-14 15:05:00,65.43,65.56,65.33,65.36,206598.0,48.3341,48.4301,48.2602,48.2823,206598.0
2019-02-14 15:10:00,65.37,65.4,65.26,65.31,95856.0,48.2897,48.3119,48.2085,48.2454,95856.0
2019-02-14 15:15:00,65.31,65.36,65.31,65.32,59005.0,48.2454,48.2823,48.2454,48.2528,59005.0
2019-02-14 15:20:00,65.32,65.36,65.29,65.34,142646.0,48.2528,48.2823,48.2306,48.2676,142646.0
2019-02-14 15:25:00,65.34,65.35,65.3,65.31,104957.0,48.2676,48.275,48.238,48.2454,104957.0
2019-02-14 15:30:00,65.31,65.43,65.3,65.41,132588.0,48.2454,48.3341,48.238,48.3193,132588.0
2019-02-14 15:35:00,65.41,65.43,65.36,65.37,102946.0,48.3193,48.3341,48.2823,48.2897,102946.0
2019-02-14 15:40:00,65.36,65.36,65.27,65.28,171323.0,48.2823,48.2823,48.2159,48.2233,171323.0
2019-02-14 15:45:00,65.29,65.3,65.18,65.18,307412.0,48.2306,48.238,48.1494,48.1494,307412.0
2019-02-14 15:50:00,65.17,65.19,65.08,65.14,281544.0,48.142,48.1568,48.0755,48.1198,281544.0
2019-02-14 15:55:00,65.13,65.14,65.06,65.07,764265.0,48.1124,48.1198,48.0607,48.0681,764265.0
2019-02-15 09:30:00,65.75,65.88,65.69,65.79,264005.0,48.5704,48.6665,48.5261,48.6,264005.0
2019-02-15 09:35:00,65.79,66.02,65.78,66.0,198340.0,48.6,48.7699,48.5926,48.7551,198340.0
2019-02-15 09:40:00,66.01,66.17,66.0,66.11,123123.0,48.7625,48.8807,48.7551,48.8364,123123.0
2019-02-15 09:45:00,66.11,66.14,65.98,66.0,121113.0,48.8364,48.8585,48.7404,48.7551,121113.0
2019-02-15 09:50:00,66.0,66.14,66.0,66.13,104673.0,48.7551,48.8585,48.7551,48.8512,104673.0
2019-02-15 09:55:00,66.12,66.17,65.95,65.96,120848.0,48.8438,48.8807,48.7182,48.7256,120848.0
2019-02-15 10:00:00,65.96,65.97,65.8,65.87,136388.0,48.7256,48.733,48.6074,48.6591,136388.0
2019-02-15 10:05:00,65.86,65.95,65.83,65.87,131577.0,48.6517,48.7182,48.6295,48.6591,131577.0
2019-02-15 10:10:00,65.88,65.92,65.83,65.88,82370.0,48.6665,48.696,48.6295,48.6665,82370.0
2019-02-15 10:15:00,65.88,65.9,65.81,65.89,114132.0,48.6665,48.6813,48.6148,48.6739,114132.0
2019-02-15 10:20:00,65.9,65.94,65.86,65.92,99356.0,48.6813,48.7108,48.6517,48.696,99356.0
2019-02-15 10:25:00,65.91,65.93,65.8,65.82,131413.0,48.6886,48.7034,48.6074,48.6222,131413.0
2019-02-15 10:30:00,65.83,65.88,65.75,65.75,106020.0,48.6295,48.6665,48.5704,48.5704,106020.0
2019-02-15 10:35:00,65.76,65.85,65.75,65.8,84355.0,48.5778,48.6443,48.5704,48.6074,84355.0
2019-02-15 10:40:00,65.8,65.83,65.7,65.71,147793.0,48.6074,48.6295,48.5335,48.5409,147793.0
2019-02-15 10:45:00,65.72,65.77,65.71,65.75,79886.0,48.5483,48.5852,48.5409,48.5704,79886.0
2019-02-15 10:50:00,65.76,65.78,65.69,65.72,238660.0,48.5778,48.5926,48.5261,48.5483,238660.0
2019-02-15 10:55:00,65.72,65.83,65.72,65.76,211060.0,48.5483,48.6295,48.5483,48.5778,211060.0
2019-02-15 11:00:00,65.76,65.87,65.76,65.87,99422.0,48.5778,48.6591,48.5778,48.6591,99422.0
2019-02-15 11:05:00,65.87,65.88,65.75,65.76,62583.0,48.6591,48.6665,48.5704,48.5778,62583.0
2019-02-15 11:10:00,65.76,65.78,65.68,65.69,78395.0,48.5778,48.5926,48.5187,48.5261,78395.0
2019-02-15 11:15:00,65.7,65.79,65.7,65.78,85682.0,48.5335,48.6,48.5335,48.5926,85682.0
2019-02-15 11:20:00,65.77,65.79,65.71,65.73,255092.0,48.5852,48.6,48.5409,48.5557,255092.0
2019-02-15 11:25:00,65.73,65.86,65.73,65.84,231805.0,48.5557,48.6517,48.5557,48.6369,231805.0
2019-02-15 11:30:00,65.84,65.87,65.8,65.86,102824.0,48.6369,48.6591,48.6074,48.6517,102824.0
2019-02-15 11:35:00,65.85,65.87,65.82,65.83,169465.0,48.6443,48.6591,48.6222,48.6295,169465.0
2019-02-15 11:40:00,65.84,65.9,65.82,65.86,170427.0,48.6369,48.6813,48.6222,48.6517,170427.0
2019-02-15 11:45:00,65.87,65.91,65.82,65.89,179762.0,48.6591,48.6886,48.6222,48.6739,179762.0
2019-02-15 11:50:00,65.89,65.98,65.86,65.93,125937.0,48.6739,48.7404,48.6517,48.7034,125937.0
2019-02-15 11:55:00,65.93,65.98,65.91,65.96,87120.0,48.7034,48.7404,48.6886,48.7256,87120.0
2019-02-15 12:00:00,65.96,65.97,65.86,65.86,48784.0,48.7256,48.733,48.6517,48.6517,48784.0
2019-02-15 12:05:00,65.86,65.88,65.82,65.88,64816.0,48.6517,48.6665,48.6222,48.6665,64816.0
2019-02-15 12:10:00,65.87,65.9,65.84,65.85,63222.0,48.6591,48.6813,48.6369,48.6443,63222.0
2019-02-15 12:15:00,65.85,65.87,65.79,65.8,58129.0,48.6443,48.6591,48.6,48.6074,58129.0
2019-02-15 12:20:00,65.8,65.83,65.76,65.77,56271.0,48.6074,48.6295,48.5778,48.5852,56271.0
2019-02-15 12:25:00,65.78,65.82,65.78,65.8,61502.0,48.5926,48.6222,48.5926,48.6074,61502.0
2019-02-15 12:30:00,65.81,65.83,65.78,65.8,68192.0,48.6148,48.6295,48.5926,48.6074,68192.0
2019-02-15 12:35:00,65.81,65.87,65.78,65.87,73821.0,48.6148,48.6591,48.5926,48.6591,73821.0
2019-02-15 12:40:00,65.87,65.89,65.84,65.85,55195.0,48.6591,48.6739,48.6369,48.6443,55195.0
2019-02-15 12:45:00,65.85,65.85,65.8,65.8,34001.0,48.6443,48.6443,48.6074,48.6074,34001.0
2019-02-15 12:50:00,65.8,65.8,65.75,65.79,50156.0,48.6074,48.6074,48.5704,48.6,50156.0
2019-02-15 12:55:00,65.79,65.82,65.78,65.8,41158.0,48.6,48.6222,48.5926,48.6074,41158.0
2019-02-15 13:00:00,65.81,65.83,65.75,65.76,54369.0,48.6148,48.6295,48.5704,48.5778,54369.0
2019-02-15 13:05:00,65.76,65.76,65.69,65.71,54016.0,48.5778,48.5778,48.5261,48.5409,54016.0
2019-02-15 13:10:00,65.7,65.72,65.67,65.69,57373.0,48.5335,48.5483,48.5114,48.5261,57373.0
2019-02-15 13:15:00,65.69,65.7,65.67,65.7,33223.0,48.5261,48.5335,48.5114,48.5335,33223.0
2019-02-15 13:20:00,65.69,65.69,65.65,65.66,36321.0,48.5261,48.5261,48.4966,48.504,36321.0
2019-02-15 13:25:00,65.67,65.67,65.6,65.61,31367.0,48.5114,48.5114,48.4596,48.467,31367.0
2019-02-15 13:30:00,65.6,65.65,65.6,65.63,50517.0,48.4596,48.4966,48.4596,48.4818,50517.0
2019-02-15 13:35:00,65.63,65.65,65.61,65.65,44842.0,48.4818,48.4966,48.467,48.4966,44842.0
2019-02-15 13:40:00,65.64,65.68,65.63,65.65,51360.0,48.4892,48.5187,48.4818,48.4966,51360.0
2019-02-15 13:45:00,65.65,65.7,65.64,65.69,58552.0,48.4966,48.5335,48.4892,48.5261,58552.0
2019-02-15 13:50:00,65.68,65.77,65.68,65.76,54837.0,48.5187,48.5852,48.5187,48.5778,54837.0
2019-02-15 13:55:00,65.75,65.76,65.69,65.71,45804.0,48.5704,48.5778,48.5261,48.5409,45804.0
2019-02-15 14:00:00,65.71,65.75,65.69,65.75,85240.0,48.5409,48.5704,48.5261,48.5704,85240.0
2019-02-15 14:05:00,65.75,65.76,65.74,65.75,35061.0,48.5704,48.5778,48.5631,48.5704,35061.0
2019-02-15 14:10:00,65.75,65.76,65.72,65.75,47904.0,48.5704,48.5778,48.5483,48.5704,47904.0
2019-02-15 14:15:00,65.75,65.82,65.75,65.8,60221.0,48.5704,48.6222,48.5704,48.6074,60221.0
2019-02-15 14:20:00,65.81,65.85,65.8,65.83,103865.0,48.6148,48.6443,48.6074,48.6295,103865.0
2019-02-15 14:25:00,65.83,65.88,65.82,65.85,104620.0,48.6295,48.6665,48.6222,48.6443,104620.0
2019-02-15 14:30:00,65.85,65.88,65.83,65.87,93090.0,48.6443,48.6665,48.6295,48.6591,93090.0
2019-02-15 14:35:00,65.87,65.91,65.86,65.9,43918.0,48.6591,48.6886,48.6517,48.6813,43918.0
2019-02-15 14:40:00,65.9,65.91,65.88,65.9,43033.0,48.6813,48.6886,48.6665,48.6813,43033.0
2019-02-15 14:45:00,65.9,65.91,65.89,65.89,44995.0,48.6813,48.6886,48.6739,48.6739,44995.0
2019-02-15 14:50:00,65.9,65.91,65.87,65.88,101897.0,48.6813,48.6886,48.6591,48.6665,101897.0
2019-02-15 14:55:00,65.88,65.97,65.88,65.94,118124.0,48.6665,48.733,48.6665,48.7108,118124.0
2019-02-15 15:00:00,65.94,65.97,65.91,65.95,116655.0,48.7108,48.733,48.6886,48.7182,116655.0
2019-02-15 15:05:00,65.96,65.96,65.92,65.95,118269.0,48.7256,48.7256,48.696,48.7182,118269.0
2019-02-15 15:10:00,65.95,65.96,65.91,65.93,101854.0,48.7182,48.7256,48.6886,48.7034,101854.0
2019-02-15 15:15:00,65.93,65.93,65.86,65.87,86460.0,48.7034,48.7034,48.6517,48.6591,86460.0
2019-02-15 15:20:00,65.86,65.92,65.86,65.91,86233.0,48.6517,48.696,48.6517,48.6886,86233.0
2019-02-15 15:25:00,65.91,65.93,65.89,65.92,106293.0,48.6886,48.7034,48.6739,48.696,106293.0
2019-02-15 15:30:00,65.92,65.92,65.86,65.9,122492.0,48.696,48.696,48.6517,48.6813,122492.0
2019-02-15 15:35:00,65.9,65.94,65.89,65.94,135917.0,48.6813,48.7108,48.6739,48.7108,135917.0
2019-02-15 15:40:00,65.93,66.01,65.91,66.0,253138.0,48.7034,48.7625,48.6886,48.7551,253138.0
2019-02-15 15:45:00,66.0,66.07,66.0,66.03,386900.0,48.7551,48.8068,48.7551,48.7773,386900.0
2019-02-15 15:50:00,66.03,66.05,65.95,65.95,345041.0,48.7773,48.7921,48.7182,48.7182,345041.0
2019-02-15 15:55:00,65.96,66.12,65.96,66.12,944171.0,48.7256,48.8438,48.7256,48.8438,944171.0
2019-02-19 09:30:00,65.79,65.93,65.7,65.92,261564.0,48.6,48.7034,48.5335,48.696,261564.0
2019-02-19 09:35:00,65.93,66.0,65.86,65.95,150393.0,48.7034,48.7551,48.6517,48.7182,150393.0
2019-02-19 09:40:00,65.96,66.07,65.93,66.05,152780.0,48.7256,48.8068,48.7034,48.7921,152780.0
2019-02-19 09:45:00,66.05,66.12,66.0,66.03,109158.0,48.7921,48.8438,48.7551,48.7773,109158.0
2019-02-19 09:50:00,66.02,66.09,65.99,66.03,110454.0,48.7699,48.8216,48.7477,48.7773,110454.0
2019-02-19 09:55:00,66.03,66.08,65.97,66.05,76385.0,48.7773,48.8142,48.733,48.7921,76385.0
2019-02-19 10:00:00,66.05,66.09,66.0,66.08,93360.0,48.7921,48.8216,48.7551,48.8142,93360.0
2019-02-19 10:05:00,66.09,66.09,66.01,66.02,123821.0,48.8216,48.8216,48.7625,48.7699,123821.0
2019-02-19 10:10:00,66.02,66.09,66.0,66.06,161060.0,48.7699,48.8216,48.7551,48.7994,161060.0
2019-02-19 10:15:00,66.07,66.09,65.98,66.03,129176.0,48.8068,48.8216,48.7404,48.7773,129176.0
2019-02-19 10:20:00,66.02,66.06,66.0,66.0,91938.0,48.7699,48.7994,48.7551,48.7551,91938.0
2019-02-19 10:25:00,66.01,66.06,66.0,66.0,78241.0,48.7625,48.7994,48.7551,48.7551,78241.0
2019-02-19 10:30:00,66.0,66.04,65.88,65.93,112162.0,48.7551,48.7847,48.6665,48.7034,112162.0
2019-02-19 10:35:00,65.93,65.94,65.79,65.81,77014.0,48.7034,48.7108,48.6,48.6148,77014.0
2019-02-19 10:40:00,65.81,65.86,65.78,65.86,127485.0,48.6148,48.6517,48.5926,48.6517,127485.0
2019-02-19 10:45:00,65.86,65.86,65.76,65.78,75468.0,48.6517,48.6517,48.5778,48.5926,75468.0
2019-02-19 10:50:00,65.78,65.8,65.7,65.71,127746.0,48.5926,48.6074,48.5335,48.5409,127746.0
2019-02-19 10:55:00,65.71,65.75,65.69,65.73,132082.0,48.5409,48.5704,48.5261,48.5557,132082.0
2019-02-19 11:00:00,65.73,65.82,65.73,65.77,151001.0,48.5557,48.6222,48.5557,48.5852,151001.0
2019-02-19 11:05:00,65.77,65.81,65.74,65.78,65578.0,48.5852,48.6148,48.5631,48.5926,65578.0
2019-02-19 11:10:00,65.79,65.88,65.77,65.87,60413.0,48.6,48.6665,48.5852,48.6591,60413.0
2019-02-19 11:15:00,65.87,65.92,65.82,65.82,61670.0,48.6591,48.696,48.6222,48.6222,61670.0
2019-02-19 11:20:00,65.83,65.9,65.8,65.82,76751.0,48.6295,48.6813,48.6074,48.6222,76751.0
2019-02-19 11:25:00,65.81,65.88,65.79,65.87,56095.0,48.6148,48.6665,48.6,48.6591,56095.0
2019-02-19 11:30:00,65.87,65.89,65.85,65.89,57468.0,48.6591,48.6739,48.6443,48.6739,57468.0
2019-02-19 11:35:00,65.9,66.05,65.9,66.03,93264.0,48.6813,48.7921,48.6813,48.7773,93264.0
2019-02-19 11:40:00,66.03,66.13,66.02,66.13,77881.0,48.7773,48.8512,48.7699,48.8512,77881.0
2019-02-19 11:45:00,66.14,66.22,66.12,66.21,153256.0,48.8585,48.9176,48.8438,48.9103,153256.0
2019-02-19 11:50:00,66.21,66.27,66.17,66.24,81615.0,48.9103,48.9546,48.8807,48.9324,81615.0
2019-02-19 11:55:00,66.25,66.32,66.24,66.31,51885.0,48.9398,48.9915,48.9324,48.9841,51885.0
2019-02-19 12:00:00,66.31,66.31,66.22,66.24,88074.0,48.9841,48.9841,48.9176,48.9324,88074.0
2019-02-19 12:05:00,66.24,66.27,66.23,66.25,43693.0,48.9324,48.9546,48.925,48.9398,43693.0
2019-02-19 12:10:00,66.26,66.29,66.24,66.24,73587.0,48.9472,48.9694,48.9324,48.9324,73587.0
2019-02-19 12:15:00,66.24,66.28,66.21,66.21,85967.0,48.9324,48.962,48.9103,48.9103,85967.0
2019-02-19 12:20:00,66.22,66.36,66.21,66.32,69205.0,48.9176,49.0211,48.9103,48.9915,69205.0
2019-02-19 12:25:00,66.32,66.35,66.27,66.33,55632.0,48.9915,49.0137,48.9546,48.9989,55632.0
2019-02-19 12:30:00,66.33,66.34,66.26,66.3,42085.0,48.9989,49.0063,48.9472,48.9767,42085.0
2019-02-19 12:35:00,66.3,66.3,66.24,66.25,53254.0,48.9767,48.9767,48.9324,48.9398,53254.0
2019-02-19 12:40:00,66.25,66.29,66.23,66.24,38060.0,48.9398,48.9694,48.925,48.9324,38060.0
2019-02-19 12:45:00,66.24,66.29,66.23,66.27,61384.0,48.9324,48.9694,48.925,48.9546,61384.0
2019-02-19 12:50:00,66.27,66.28,66.22,66.27,55341.0,48.9546,48.962,48.9176,48.9546,55341.0
2019-02-19 12:55:00,66.28,66.31,66.25,66.27,36936.0,48.962,48.9841,48.9398,48.9546,36936.0
2019-02-19 13:00:00,66.27,66.27,66.22,66.23,42737.0,48.9546,48.9546,48.9176,48.925,42737.0
2019-02-19 13:05:00,66.22,66.23,66.2,66.22,31251.0,48.9176,48.925,48.9029,48.9176,31251.0
2019-02-19 13:10:00,66.22,66.23,66.19,66.22,37064.0,48.9176,48.925,48.8955,48.9176,37064.0
2019-02-19 13:15:00,66.22,66.29,66.21,66.24,41041.0,48.9176,48.9694,48.9103,48.9324,41041.0
2019-02-19 13:20:00,66.25,66.26,66.23,66.23,48664.0,48.9398,48.9472,48.925,48.925,48664.0
2019-02-19 13:25:00,66.22,66.26,66.2,66.23,53130.0,48.9176,48.9472,48.9029,48.925,53130.0
2019-02-19 13:30:00,66.23,66.24,66.18,66.19,28533.0,48.925,48.9324,48.8881,48.8955,28533.0
2019-02-19 13:35:00,66.2,66.22,66.19,66.22,30160.0,48.9029,48.9176,48.8955,48.9176,30160.0
2019-02-19 13:40:00,66.22,66.3,66.21,66.3,44325.0,48.9176,48.9767,48.9103,48.9767,44325.0
2019-02-19 13:45:00,66.29,66.32,66.28,66.32,53480.0,48.9694,48.9915,48.962,48.9915,53480.0
2019-02-19 13:50:00,66.32,66.36,66.3,66.35,248632.0,48.9915,49.0211,48.9767,49.0137,248632.0
2019-02-19 13:55:00,66.36,66.38,66.34,66.36,119529.0,49.0211,49.0358,49.0063,49.0211,119529.0
2019-02-19 14:00:00,66.36,66.4,66.35,66.38,169104.0,49.0211,49.0506,49.0137,49.0358,169104.0
2019-02-19 14:05:00,66.38,66.43,66.37,66.43,99790.0,49.0358,49.0728,49.0285,49.0728,99790.0
2019-02-19 14:10:00,66.42,66.46,66.38,66.4,74148.0,49.0654,49.0949,49.0358,49.0506,74148.0
2019-02-19 14:15:00,66.39,66.44,66.38,66.42,79202.0,49.0432,49.0802,49.0358,49.0654,79202.0
2019-02-19 14:20:00,66.41,66.51,66.41,66.5,70831.0,49.058,49.1319,49.058,49.1245,70831.0
2019-02-19 14:25:00,66.51,66.52,66.47,66.5,85251.0,49.1319,49.1393,49.1023,49.1245,85251.0
2019-02-19 14:30:00,66.5,66.54,66.43,66.43,67382.0,49.1245,49.154,49.0728,49.0728,67382.0
2019-02-19 14:35:00,66.43,66.45,66.41,66.43,82803.0,49.0728,49.0875,49.058,49.0728,82803.0
2019-02-19 14:40:00,66.43,66.46,66.41,66.41,108961.0,49.0728,49.0949,49.058,49.058,108961.0
2019-02-19 14:45:00,66.42,66.42,66.39,66.42,43515.0,49.0654,49.0654,49.0432,49.0654,43515.0
2019-02-19 14:50:00,66.41,66.43,66.39,66.42,73518.0,49.058,49.0728,49.0432,49.0654,73518.0
2019-02-19 14:55:00,66.42,66.45,66.41,66.45,66690.0,49.0654,49.0875,49.058,49.0875,66690.0
2019-02-19 15:00:00,66.45,66.49,66.42,66.47,70367.0,49.0875,49.1171,49.0654,49.1023,70367.0
2019-02-19 15:05:00,66.47,66.57,66.47,66.55,114958.0,49.1023,49.1762,49.1023,49.1614,114958.0
2019-02-19 15:10:00,66.55,66.56,66.52,66.56,79750.0,49.1614,49.1688,49.1393,49.1688,79750.0
2019-02-19 15:15:00,66.55,66.57,66.52,66.54,75969.0,49.1614,49.1762,49.1393,49.154,75969.0
2019-02-19 15:20:00,66.54,66.54,66.44,66.45,104988.0,49.154,49.154,49.0802,49.0875,104988.0
2019-02-19 15:25:00,66.46,66.49,66.45,66.49,101383.0,49.0949,49.1171,49.0875,49.1171,101383.0
2019-02-19 15:30:00,66.49,66.53,66.48,66.5,93045.0,49.1171,49.1466,49.1097,49.1245,93045.0
2019-02-19 15:35:00,66.51,66.53,66.43,66.44,122570.0,49.1319,49.1466,49.0728,49.0802,122570.0
2019-02-19 15:40:00,66.44,66.47,66.43,66.45,102871.0,49.0802,49.1023,49.0728,49.0875,102871.0
2019-02-19 15:45:00,66.45,66.45,66.35,66.36,243162.0,49.0875,49.0875,49.0137,49.0211,243162.0
2019-02-19 15:50:00,66.35,66.37,66.31,66.33,342817.0,49.0137,49.0285,48.9841,48.9989,342817.0
2019-02-19 15:55:00,66.33,66.35,66.28,66.32,536408.0,48.9989,49.0137,48.962,48.9915,536408.0
2019-02-20 09:30:00,66.19,66.51,66.19,66.4,166337.0,48.8955,49.1319,48.8955,49.0506,166337.0
2019-02-20 09:35:00,66.4,66.47,66.29,66.45,122506.0,49.0506,49.1023,48.9694,49.0875,122506.0
2019-02-20 09:40:00,66.46,66.56,66.44,66.46,162252.0,49.0949,49.1688,49.0802,49.0949,162252.0
2019-02-20 09:45:00,66.47,66.48,66.34,66.38,74347.0,49.1023,49.1097,49.0063,49.0358,74347.0
2019-02-20 09:50:00,66.38,66.41,66.27,66.32,115385.0,49.0358,49.058,48.9546,48.9915,115385.0
2019-02-20 09:55:00,66.31,66.36,66.27,66.34,103930.0,48.9841,49.0211,48.9546,49.0063,103930.0
2019-02-20 10:00:00,66.33,66.4,66.31,66.39,189469.0,48.9989,49.0506,48.9841,49.0432,189469.0
2019-02-20 10:05:00,66.39,66.43,66.32,66.34,64938.0,49.0432,49.0728,48.9915,49.0063,64938.0
2019-02-20 10:10:00,66.35,66.44,66.31,66.35,72127.0,49.0137,49.0802,48.9841,49.0137,72127.0
2019-02-20 10:15:00,66.36,66.46,66.36,66.44,43403.0,49.0211,49.0949,49.0211,49.0802,43403.0
2019-02-20 10:20:00,66.45,66.52,66.42,66.51,70146.0,49.0875,49.1393,49.0654,49.1319,70146.0
2019-02-20 10:25:00,66.5,66.59,66.5,66.57,56983.0,49.1245,49.191,49.1245,49.1762,56983.0
2019-02-20 10:30:00,66.57,66.6,66.55,66.6,101503.0,49.1762,49.1984,49.1614,49.1984,101503.0
2019-02-20 10:35:00,66.6,66.68,66.58,66.66,105755.0,49.1984,49.2575,49.1836,49.2427,105755.0
2019-02-20 10:40:00,66.66,66.71,66.64,66.7,87013.0,49.2427,49.2796,49.2279,49.2722,87013.0
2019-02-20 10:45:00,66.7,66.73,66.66,66.67,86436.0,49.2722,49.2944,49.2427,49.2501,86436.0
2019-02-20 10:50:00,66.66,66.69,66.63,66.66,112806.0,49.2427,49.2648,49.2205,49.2427,112806.0
2019-02-20 10:55:00,66.66,66.69,66.63,66.63,41750.0,49.2427,49.2648,49.2205,49.2205,41750.0
2019-02-20 11:00:00,66.64,66.68,66.56,66.67,122093.0,49.2279,49.2575,49.1688,49.2501,122093.0
2019-02-20 11:05:00,66.67,66.71,66.6,66.69,69236.0,49.2501,49.2796,49.1984,49.2648,69236.0
2019-02-20 11:10:00,66.69,66.76,66.65,66.74,67263.0,49.2648,49.3165,49.2353,49.3018,67263.0
2019-02-20 11:15:00,66.75,66.79,66.72,66.78,37055.0,49.3092,49.3387,49.287,49.3313,37055.0
2019-02-20 11:20:00,66.78,66.8,66.67,66.67,66071.0,49.3313,49.3461,49.2501,49.2501,66071.0
2019-02-20 11:25:00,66.66,66.71,66.64,66.68,96166.0,49.2427,49.2796,49.2279,49.2575,96166.0
2019-02-20 11:30:00,66.69,66.71,66.64,66.7,95532.0,49.2648,49.2796,49.2279,49.2722,95532.0
2019-02-20 11:35:00,66.7,66.77,66.67,66.77,141416.0,49.2722,49.3239,49.2501,49.3239,141416.0
2019-02-20 11:40:00,66.76,66.86,66.75,66.83,195953.0,49.3165,49.3904,49.3092,49.3683,195953.0
2019-02-20 11:45:00,66.83,66.83,66.77,66.8,136236.0,49.3683,49.3683,49.3239,49.3461,136236.0
2019-02-20 11:50:00,66.8,66.84,66.77,66.83,215936.0,49.3461,49.3756,49.3239,49.3683,215936.0
2019-02-20 11:55:00,66.83,66.85,66.8,66.82,43274.0,49.3683,49.383,49.3461,49.3609,43274.0
2019-02-20 12:00:00,66.82,66.82,66.74,66.74,50431.0,49.3609,49.3609,49.3018,49.3018,50431.0
2019-02-20 12:05:00,66.74,66.74,66.66,66.71,220678.0,49.3018,49.3018,49.2427,49.2796,220678.0
2019-02-20 12:10:00,66.71,66.78,66.71,66.74,146336.0,49.2796,49.3313,49.2796,49.3018,146336.0
2019-02-20 12:15:00,66.75,66.77,66.7,66.71,34391.0,49.3092,49.3239,49.2722,49.2796,34391.0
2019-02-20 12:20:00,66.71,66.75,66.67,66.73,44444.0,49.2796,49.3092,49.2501,49.2944,44444.0
2019-02-20 12:25:00,66.73,66.73,66.61,66.63,152737.0,49.2944,49.2944,49.2057,49.2205,152737.0
2019-02-20 12:30:00,66.63,66.64,66.58,66.59,136509.0,49.2205,49.2279,49.1836,49.191,136509.0
2019-02-20 12:35:00,66.59,66.7,66.59,66.69,94466.0,49.191,49.2722,49.191,49.2648,94466.0
2019-02-20 12:40:00,66.7,66.72,66.67,66.68,88254.0,49.2722,49.287,49.2501,49.2575,88254.0
2019-02-20 12:45:00,66.68,66.71,66.66,66.7,79279.0,49.2575,49.2796,49.2427,49.2722,79279.0
2019-02-20 12:50:00,66.7,66.73,66.69,66.71,101174.0,49.2722,49.2944,49.2648,49.2796,101174.0
2019-02-20 12:55:00,66.7,66.76,66.68,66.73,104604.0,49.2722,49.3165,49.2575,49.2944,104604.0
2019-02-20 13:00:00,66.73,66.78,66.72,66.78,96012.0,49.2944,49.3313,49.287,49.3313,96012.0
2019-02-20 13:05:00,66.78,66.8,66.76,66.76,65764.0,49.3313,49.3461,49.3165,49.3165,65764.0
2019-02-20 13:10:00,66.76,66.86,66.74,66.85,70373.0,49.3165,49.3904,49.3018,49.383,70373.0
2019-02-20 13:15:00,66.85,66.92,66.84,66.9,51778.0,49.383,49.4347,49.3756,49.42,51778.0
2019-02-20 13:20:00,66.9,66.91,66.86,66.9,106341.0,49.42,49.4274,49.3904,49.42,106341.0
2019-02-20 13:25:00,66.89,66.92,66.87,66.92,78378.0,49.4126,49.4347,49.3978,49.4347,78378.0
2019-02-20 13:30:00,66.92,66.93,66.88,66.88,52976.0,49.4347,49.4421,49.4052,49.4052,52976.0
2019-02-20 13:35:00,66.88,66.88,66.84,66.87,215207.0,49.4052,49.4052,49.3756,49.3978,215207.0
2019-02-20 13:40:00,66.87,66.89,66.84,66.89,67079.0,49.3978,49.4126,49.3756,49.4126,67079.0
2019-02-20 13:45:00,66.88,66.9,66.85,66.86,112720.0,49.4052,49.42,49.383,49.3904,112720.0
2019-02-20 13:50:00,66.86,66.86,66.82,66.84,80300.0,49.3904,49.3904,49.3609,49.3756,80300.0
2019-02-20 13:55:00,66.85,66.86,66.76,66.76,129570.0,49.383,49.3904,49.3165,49.3165,129570.0
2019-02-20 14:00:00,66.75,66.82,66.67,66.69,284242.0,49.3092,49.3609,49.2501,49.2648,284242.0
2019-02-20 14:05:00,66.69,66.84,66.65,66.72,249158.0,49.2648,49.3756,49.2353,49.287,249158.0
2019-02-20 14:10:00,66.73,66.77,66.63,66.74,183726.0,49.2944,49.3239,49.2205,49.3018,183726.0
2019-02-20 14:15:00,66.74,66.75,66.6,66.6,84731.0,49.3018,49.3092,49.1984,49.1984,84731.0
2019-02-20 14:20:00,66.61,66.61,66.5,66.54,105136.0,49.2057,49.2057,49.1245,49.154,105136.0
2019-02-20 14:25:00,66.53,66.64,66.53,66.62,77748.0,49.1466,49.2279,49.1466,49.2131,77748.0
2019-02-20 14:30:00,66.62,66.79,66.62,66.76,212807.0,49.2131,49.3387,49.2131,49.3165,212807.0
2019-02-20 14:35:00,66.76,66.81,66.73,66.75,59651.0,49.3165,49.3535,49.2944,49.3092,59651.0
2019-02-20 14:40:00,66.76,66.79,66.72,66.74,56167.0,49.3165,49.3387,49.287,49.3018,56167.0
2019-02-20 14:45:00,66.74,66.76,66.72,66.75,63114.0,49.3018,49.3165,49.287,49.3092,63114.0
2019-02-20 14:50:00,66.74,66.79,66.72,66.74,49305.0,49.3018,49.3387,49.287,49.3018,49305.0
2019-02-20 14:55:00,66.74,66.77,66.71,66.71,34743.0,49.3018,49.3239,49.2796,49.2796,34743.0
2019-02-20 15:00:00,66.71,66.78,66.69,66.75,66349.0,49.2796,49.3313,49.2648,49.3092,66349.0
2019-02-20 15:05:00,66.75,66.76,66.71,66.73,63232.0,49.3092,49.3165,49.2796,49.2944,63232.0
2019-02-20 15:10:00,66.73,66.77,66.71,66.72,94043.0,49.2944,49.3239,49.2796,49.287,94043.0
2019-02-20 15:15:00,66.72,66.73,66.67,66.7,61518.0,49.287,49.2944,49.2501,49.2722,61518.0
2019-02-20 15:20:00,66.7,66.74,66.66,66.69,78792.0,49.2722,49.3018,49.2427,49.2648,78792.0
2019-02-20 15:25:00,66.7,66.75,66.69,66.69,118755.0,49.2722,49.3092,49.2648,49.2648,118755.0
2019-02-20 15:30:00,66.69,66.71,66.65,66.65,117802.0,49.2648,49.2796,49.2353,49.2353,117802.0
2019-02-20 15:35:00,66.66,66.68,66.64,66.68,86313.0,49.2427,49.2575,49.2279,49.2575,86313.0
2019-02-20 15:40:00,66.67,66.72,66.66,66.7,312327.0,49.2501,49.287,49.2427,49.2722,312327.0
2019-02-20 15:45:00,66.7,66.72,66.61,66.65,257371.0,49.2722,49.287,49.2057,49.2353,257371.0
2019-02-20 15:50:00,66.65,66.66,66.58,66.62,278113.0,49.2353,49.2427,49.1836,49.2131,278113.0
2019-02-20 15:55:00,66.62,66.62,66.48,66.61,707086.0,49.2131,49.2131,49.1097,49.2057,707086.0
2019-02-21 09:30:00,66.39,66.56,66.37,66.43,229081.0,49.0432,49.1688,49.0285,49.0728,229081.0
2019-02-21 09:35:00,66.42,66.52,66.28,66.41,287437.0,49.0654,49.1393,48.962,49.058,287437.0
2019-02-21 09:40:00,66.4,66.42,66.25,66.29,173897.0,49.0506,49.0654,48.9398,48.9694,173897.0
2019-02-21 09:45:00,66.29,66.33,66.12,66.12,176986.0,48.9694,48.9989,48.8438,48.8438,176986.0
2019-02-21 09:50:00,66.13,66.3,66.13,66.23,184527.0,48.8512,48.9767,48.8512,48.925,184527.0
2019-02-21 09:55:00,66.23,66.34,66.22,66.34,102554.0,48.925,49.0063,48.9176,49.0063,102554.0
2019-02-21 10:00:00,66.33,66.33,66.21,66.24,107915.0,48.9989,48.9989,48.9103,48.9324,107915.0
2019-02-21 10:05:00,66.25,66.3,66.19,66.22,128106.0,48.9398,48.9767,48.8955,48.9176,128106.0
2019-02-21 10:10:00,66.22,66.22,66.05,66.14,83136.0,48.9176,48.9176,48.7921,48.8585,83136.0
2019-02-21 10:15:00,66.15,66.24,66.07,66.09,97549.0,48.8659,48.9324,48.8068,48.8216,97549.0
2019-02-21 10:20:00,66.09,66.12,66.02,66.07,75158.0,48.8216,48.8438,48.7699,48.8068,75158.0
2019-02-21 10:25:00,66.07,66.1,65.9,65.91,136991.0,48.8068,48.829,48.6813,48.6886,136991.0
2019-02-21 10:30:00,65.92,65.98,65.9,65.95,170256.0,48.696,48.7404,48.6813,48.7182,170256.0
2019-02-21 10:35:00,65.96,65.98,65.9,65.94,149750.0,48.7256,48.7404,48.6813,48.7108,149750.0
2019-02-21 10:40:00,65.94,65.96,65.87,65.94,73482.0,48.7108,48.7256,48.6591,48.7108,73482.0
2019-02-21 10:45:00,65.94,65.97,65.84,65.84,61473.0,48.7108,48.733,48.6369,48.6369,61473.0
2019-02-21 10:50:00,65.84,65.97,65.82,65.97,85010.0,48.6369,48.733,48.6222,48.733,85010.0
2019-02-21 10:55:00,65.97,66.05,65.97,66.0,111070.0,48.733,48.7921,48.733,48.7551,111070.0
2019-02-21 11:00:00,66.0,66.12,65.95,66.1,158542.0,48.7551,48.8438,48.7182,48.829,158542.0
2019-02-21 11:05:00,66.11,66.17,65.97,65.98,203257.0,48.8364,48.8807,48.733,48.7404,203257.0
2019-02-21 11:10:00,65.98,66.13,65.97,66.09,156606.0,48.7404,48.8512,48.733,48.8216,156606.0
2019-02-21 11:15:00,66.1,66.13,66.06,66.11,130525.0,48.829,48.8512,48.7994,48.8364,130525.0
2019-02-21 11:20:00,66.12,66.15,66.05,66.08,115323.0,48.8438,48.8659,48.7921,48.8142,115323.0
2019-02-21 11:25:00,66.08,66.09,65.97,65.97,139469.0,48.8142,48.8216,48.733,48.733,139469.0
2019-02-21 11:30:00,65.97,66.0,65.94,65.97,248398.0,48.733,48.7551,48.7108,48.733,248398.0
2019-02-21 11:35:00,65.98,66.03,65.96,65.98,177365.0,48.7404,48.7773,48.7256,48.7404,177365.0
2019-02-21 11:40:00,65.99,66.02,65.95,65.96,239026.0,48.7477,48.7699,48.7182,48.7256,239026.0
2019-02-21 11:45:00,65.96,65.98,65.8,65.85,126145.0,48.7256,48.7404,48.6074,48.6443,126145.0
2019-02-21 11:50:00,65.86,65.87,65.74,65.79,249286.0,48.6517,48.6591,48.5631,48.6,249286.0
2019-02-21 11:55:00,65.79,65.82,65.72,65.73,164126.0,48.6,48.6222,48.5483,48.5557,164126.0
2019-02-21 12:00:00,65.73,65.76,65.64,65.68,207803.0,48.5557,48.5778,48.4892,48.5187,207803.0
2019-02-21 12:05:00,65.68,65.68,65.62,65.63,140697.0,48.5187,48.5187,48.4744,48.4818,140697.0
2019-02-21 12:10:00,65.62,65.63,65.54,65.55,97203.0,48.4744,48.4818,48.4153,48.4227,97203.0
2019-02-21 12:15:00,65.54,65.6,65.53,65.59,104535.0,48.4153,48.4596,48.4079,48.4523,104535.0
2019-02-21 12:20:00,65.59,65.59,65.47,65.5,123461.0,48.4523,48.4523,48.3636,48.3858,123461.0
2019-02-21 12:25:00,65.5,65.54,65.47,65.48,118915.0,48.3858,48.4153,48.3636,48.371,118915.0
2019-02-21 12:30:00,65.48,65.55,65.47,65.51,122046.0,48.371,48.4227,48.3636,48.3932,122046.0
2019-02-21 12:35:00,65.51,65.6,65.49,65.56,165712.0,48.3932,48.4596,48.3784,48.4301,165712.0
2019-02-21 12:40:00,65.57,65.66,65.57,65.63,64383.0,48.4375,48.504,48.4375,48.4818,64383.0
2019-02-21 12:45:00,65.63,65.65,65.58,65.61,87369.0,48.4818,48.4966,48.4449,48.467,87369.0
2019-02-21 12:50:00,65.62,65.69,65.62,65.66,46973.0,48.4744,48.5261,48.4744,48.504,46973.0
2019-02-21 12:55:00,65.66,65.7,65.65,65.69,69387.0,48.504,48.5335,48.4966,48.5261,69387.0
2019-02-21 13:00:00,65.69,65.71,65.64,65.7,55517.0,48.5261,48.5409,48.4892,48.5335,55517.0
2019-02-21 13:05:00,65.7,65.74,65.69,65.71,40704.0,48.5335,48.5631,48.5261,48.5409,40704.0
2019-02-21 13:10:00,65.7,65.73,65.67,65.67,59155.0,48.5335,48.5557,48.5114,48.5114,59155.0
2019-02-21 13:15:00,65.68,65.69,65.63,65.65,87978.0,48.5187,48.5261,48.4818,48.4966,87978.0
2019-02-21 13:20:00,65.65,65.72,65.64,65.72,136470.0,48.4966,48.5483,48.4892,48.5483,136470.0
2019-02-21 13:25:00,65.72,65.72,65.63,65.64,44482.0,48.5483,48.5483,48.4818,48.4892,44482.0
2019-02-21 13:30:00,65.64,65.67,65.63,65.67,27632.0,48.4892,48.5114,48.4818,48.5114,27632.0
2019-02-21 13:35:00,65.67,65.72,65.66,65.7,71071.0,48.5114,48.5483,48.504,48.5335,71071.0
2019-02-21 13:40:00,65.71,65.78,65.71,65.76,107429.0,48.5409,48.5926,48.5409,48.5778,107429.0
2019-02-21 13:45:00,65.75,65.8,65.75,65.77,69130.0,48.5704,48.6074,48.5704,48.5852,69130.0
2019-02-21 13:50:00,65.77,65.78,65.75,65.77,51377.0,48.5852,48.5926,48.5704,48.5852,51377.0
2019-02-21 13:55:00,65.77,65.78,65.74,65.77,250245.0,48.5852,48.5926,48.5631,48.5852,250245.0
2019-02-21 14:00:00,65.77,65.77,65.69,65.7,53161.0,48.5852,48.5852,48.5261,48.5335,53161.0
2019-02-21 14:05:00,65.71,65.71,65.65,65.65,55027.0,48.5409,48.5409,48.4966,48.4966,55027.0
2019-02-21 14:10:00,65.65,65.68,65.61,65.62,108311.0,48.4966,48.5187,48.467,48.4744,108311.0
2019-02-21 14:15:00,65.62,65.63,65.58,65.59,113869.0,48.4744,48.4818,48.4449,48.4523,113869.0
2019-02-21 14:20:00,65.59,65.65,65.59,65.59,165727.0,48.4523,48.4966,48.4523,48.4523,165727.0
2019-02-21 14:25:00,65.58,65.59,65.54,65.57,55745.0,48.4449,48.4523,48.4153,48.4375,55745.0
2019-02-21 14:30:00,65.57,65.61,65.57,65.59,83389.0,48.4375,48.467,48.4375,48.4523,83389.0
2019-02-21 14:35:00,65.59,65.59,65.49,65.5,122513.0,48.4523,48.4523,48.3784,48.3858,122513.0
2019-02-21 14:40:00,65.51,65.58,65.51,65.54,53981.0,48.3932,48.4449,48.3932,48.4153,53981.0
2019-02-21 14:45:00,65.53,65.53,65.4,65.45,133366.0,48.4079,48.4079,48.3119,48.3488,133366.0
2019-02-21 14:50:00,65.45,65.45,65.37,65.41,197849.0,48.3488,48.3488,48.2897,48.3193,197849.0
2019-02-21 14:55:00,65.41,65.43,65.37,65.4,141839.0,48.3193,48.3341,48.2897,48.3119,141839.0
2019-02-21 15:00:00,65.39,65.41,65.34,65.36,184914.0,48.3045,48.3193,48.2676,48.2823,184914.0
2019-02-21 15:05:00,65.36,65.46,65.34,65.44,136686.0,48.2823,48.3562,48.2676,48.3414,136686.0
2019-02-21 15:10:00,65.43,65.48,65.4,65.44,190794.0,48.3341,48.371,48.3119,48.3414,190794.0
2019-02-21 15:15:00,65.44,65.48,65.4,65.42,140447.0,48.3414,48.371,48.3119,48.3267,140447.0
2019-02-21 15:20:00,65.43,65.45,65.41,65.43,72341.0,48.3341,48.3488,48.3193,48.3341,72341.0
2019-02-21 15:25:00,65.43,65.45,65.4,65.4,92738.0,48.3341,48.3488,48.3119,48.3119,92738.0
2019-02-21 15:30:00,65.41,65.44,65.34,65.43,200330.0,48.3193,48.3414,48.2676,48.3341,200330.0
2019-02-21 15:35:00,65.42,65.46,65.4,65.45,93018.0,48.3267,48.3562,48.3119,48.3488,93018.0
2019-02-21 15:40:00,65.46,65.46,65.33,65.38,507677.0,48.3562,48.3562,48.2602,48.2971,507677.0
2019-02-21 15:45:00,65.38,65.48,65.38,65.46,148032.0,48.2971,48.371,48.2971,48.3562,148032.0
2019-02-21 15:50:00,65.46,65.49,65.43,65.46,396511.0,48.3562,48.3784,48.3341,48.3562,396511.0
2019-02-21 15:55:00,65.47,65.58,65.46,65.56,589725.0,48.3636,48.4449,48.3562,48.4301,589725.0
2019-02-22 09:30:00,66.06,66.26,65.99,66.06,406930.0,48.7994,48.9472,48.7477,48.7994,406930.0
2019-02-22 09:35:00,66.08,66.17,66.02,66.08,302820.0,48.8142,48.8807,48.7699,48.8142,302820.0
2019-02-22 09:40:00,66.07,66.13,66.0,66.05,106562.0,48.8068,48.8512,48.7551,48.7921,106562.0
2019-02-22 09:45:00,66.06,66.16,66.02,66.05,89533.0,48.7994,48.8733,48.7699,48.7921,89533.0
2019-02-22 09:50:00,66.05,66.11,66.03,66.1,65716.0,48.7921,48.8364,48.7773,48.829,65716.0
2019-02-22 09:55:00,66.11,66.14,65.96,65.96,75922.0,48.8364,48.8585,48.7256,48.7256,75922.0
2019-02-22 10:00:00,65.97,65.99,65.86,65.86,113224.0,48.733,48.7477,48.6517,48.6517,113224.0
2019-02-22 10:05:00,65.86,65.86,65.73,65.74,73286.0,48.6517,48.6517,48.5557,48.5631,73286.0
2019-02-22 10:10:00,65.75,65.86,65.72,65.83,193768.0,48.5704,48.6517,48.5483,48.6295,193768.0
2019-02-22 10:15:00,65.84,65.87,65.77,65.81,156232.0,48.6369,48.6591,48.5852,48.6148,156232.0
2019-02-22 10:20:00,65.82,65.84,65.7,65.73,86866.0,48.6222,48.6369,48.5335,48.5557,86866.0
2019-02-22 10:25:00,65.73,65.75,65.57,65.59,91384.0,48.5557,48.5704,48.4375,48.4523,91384.0
2019-02-22 10:30:00,65.59,65.64,65.52,65.52,119837.0,48.4523,48.4892,48.4005,48.4005,119837.0
2019-02-22 10:35:00,65.52,65.55,65.47,65.52,145895.0,48.4005,48.4227,48.3636,48.4005,145895.0
2019-02-22 10:40:00,65.52,65.54,65.46,65.48,150082.0,48.4005,48.4153,48.3562,48.371,150082.0
2019-02-22 10:45:00,65.49,65.5,65.45,65.46,71430.0,48.3784,48.3858,48.3488,48.3562,71430.0
2019-02-22 10:50:00,65.45,65.59,65.43,65.56,168967.0,48.3488,48.4523,48.3341,48.4301,168967.0
2019-02-22 10:55:00,65.56,65.62,65.55,65.6,58157.0,48.4301,48.4744,48.4227,48.4596,58157.0
2019-02-22 11:00:00,65.61,65.64,65.58,65.59,77245.0,48.467,48.4892,48.4449,48.4523,77245.0
2019-02-22 11:05:00,65.6,65.61,65.56,65.59,86833.0,48.4596,48.467,48.4301,48.4523,86833.0
2019-02-22 11:10:00,65.58,65.61,65.53,65.56,651031.0,48.4449,48.467,48.4079,48.4301,651031.0
2019-02-22 11:15:00,65.57,65.71,65.57,65.69,100996.0,48.4375,48.5409,48.4375,48.5261,100996.0
2019-02-22 11:20:00,65.69,65.77,65.66,65.73,121459.0,48.5261,48.5852,48.504,48.5557,121459.0
2019-02-22 11:25:00,65.73,65.75,65.67,65.69,66926.0,48.5557,48.5704,48.5114,48.5261,66926.0
2019-02-22 11:30:00,65.69,65.74,65.69,65.74,64165.0,48.5261,48.5631,48.5261,48.5631,64165.0
2019-02-22 11:35:00,65.73,65.8,65.72,65.79,77239.0,48.5557,48.6074,48.5483,48.6,77239.0
2019-02-22 11:40:00,65.79,65.79,65.72,65.73,103977.0,48.6,48.6,48.5483,48.5557,103977.0
2019-02-22 11:45:00,65.74,65.75,65.69,65.71,176294.0,48.5631,48.5704,48.5261,48.5409,176294.0
2019-02-22 11:50:00,65.72,65.75,65.69,65.71,115953.0,48.5483,48.5704,48.5261,48.5409,115953.0
2019-02-22 11:55:00,65.71,65.75,65.68,65.74,69557.0,48.5409,48.5704,48.5187,48.5631,69557.0
2019-02-22 12:00:00,65.74,65.78,65.71,65.78,65156.0,48.5631,48.5926,48.5409,48.5926,65156.0
2019-02-22 12:05:00,65.77,65.8,65.75,65.8,88645.0,48.5852,48.6074,48.5704,48.6074,88645.0
2019-02-22 12:10:00,65.79,65.81,65.77,65.78,52471.0,48.6,48.6148,48.5852,48.5926,52471.0
2019-02-22 12:15:00,65.79,65.81,65.76,65.78,72997.0,48.6,48.6148,48.5778,48.5926,72997.0
2019-02-22 12:20:00,65.78,65.85,65.76,65.84,45829.0,48.5926,48.6443,48.5778,48.6369,45829.0
2019-02-22 12:25:00,65.85,65.86,65.82,65.84,35523.0,48.6443,48.6517,48.6222,48.6369,35523.0
2019-02-22 12:30:00,65.85,65.86,65.81,65.85,71372.0,48.6443,48.6517,48.6148,48.6443,71372.0
2019-02-22 12:35:00,65.85,65.94,65.85,65.91,66294.0,48.6443,48.7108,48.6443,48.6886,66294.0
2019-02-22 12:40:00,65.91,65.92,65.88,65.91,71873.0,48.6886,48.696,48.6665,48.6886,71873.0
2019-02-22 12:45:00,65.91,65.93,65.88,65.92,100314.0,48.6886,48.7034,48.6665,48.696,100314.0
2019-02-22 12:50:00,65.92,65.92,65.85,65.87,79729.0,48.696,48.696,48.6443,48.6591,79729.0
2019-02-22 12:55:00,65.87,65.9,65.87,65.88,81305.0,48.6591,48.6813,48.6591,48.6665,81305.0
2019-02-22 13:00:00,65.87,65.91,65.87,65.87,65579.0,48.6591,48.6886,48.6591,48.6591,65579.0
2019-02-22 13:05:00,65.88,65.9,65.87,65.88,80010.0,48.6665,48.6813,48.6591,48.6665,80010.0
2019-02-22 13:10:00,65.88,65.9,65.86,65.87,198067.0,48.6665,48.6813,48.6517,48.6591,198067.0
2019-02-22 13:15:00,65.87,65.9,65.84,65.89,71258.0,48.6591,48.6813,48.6369,48.6739,71258.0
2019-02-22 13:20:00,65.89,65.9,65.87,65.88,46369.0,48.6739,48.6813,48.6591,48.6665,46369.0
2019-02-22 13:25:00,65.88,65.91,65.88,65.91,58690.0,48.6665,48.6886,48.6665,48.6886,58690.0
2019-02-22 13:30:00,65.91,65.95,65.9,65.95,70656.0,48.6886,48.7182,48.6813,48.7182,70656.0
2019-02-22 13:35:00,65.95,65.97,65.9,65.91,66888.0,48.7182,48.733,48.6813,48.6886,66888.0
2019-02-22 13:40:00,65.91,65.92,65.88,65.89,75894.0,48.6886,48.696,48.6665,48.6739,75894.0
2019-02-22 13:45:00,65.89,65.89,65.86,65.89,263146.0,48.6739,48.6739,48.6517,48.6739,263146.0
2019-02-22 13:50:00,65.89,65.91,65.87,65.88,74709.0,48.6739,48.6886,48.6591,48.6665,74709.0
2019-02-22 13:55:00,65.87,65.91,65.85,65.89,95803.0,48.6591,48.6886,48.6443,48.6739,95803.0
2019-02-22 14:00:00,65.89,65.9,65.85,65.86,87242.0,48.6739,48.6813,48.6443,48.6517,87242.0
2019-02-22 14:05:00,65.86,65.89,65.84,65.89,103221.0,48.6517,48.6739,48.6369,48.6739,103221.0
2019-02-22 14:10:00,65.89,65.95,65.89,65.91,159420.0,48.6739,48.7182,48.6739,48.6886,159420.0
2019-02-22 14:15:00,65.91,65.91,65.82,65.83,63908.0,48.6886,48.6886,48.6222,48.6295,63908.0
2019-02-22 14:20:00,65.83,65.84,65.81,65.84,82427.0,48.6295,48.6369,48.6148,48.6369,82427.0
2019-02-22 14:25:00,65.84,65.85,65.82,65.83,73537.0,48.6369,48.6443,48.6222,48.6295,73537.0
2019-02-22 14:30:00,65.83,65.86,65.82,65.85,52298.0,48.6295,48.6517,48.6222,48.6443,52298.0
2019-02-22 14:35:00,65.84,65.85,65.7,65.7,186716.0,48.6369,48.6443,48.5335,48.5335,186716.0
2019-02-22 14:40:00,65.7,65.71,65.63,65.67,187585.0,48.5335,48.5409,48.4818,48.5114,187585.0
2019-02-22 14:45:00,65.67,65.71,65.64,65.69,81462.0,48.5114,48.5409,48.4892,48.5261,81462.0
2019-02-22 14:50:00,65.68,65.73,65.64,65.67,85791.0,48.5187,48.5557,48.4892,48.5114,85791.0
2019-02-22 14:55:00,65.66,65.69,65.63,65.64,66977.0,48.504,48.5261,48.4818,48.4892,66977.0
2019-02-22 15:00:00,65.63,65.68,65.62,65.68,85320.0,48.4818,48.5187,48.4744,48.5187,85320.0
2019-02-22 15:05:00,65.67,65.69,65.63,65.64,182788.0,48.5114,48.5261,48.4818,48.4892,182788.0
2019-02-22 15:10:00,65.65,65.68,65.62,65.67,107982.0,48.4966,48.5187,48.4744,48.5114,107982.0
2019-02-22 15:15:00,65.66,65.72,65.65,65.72,66715.0,48.504,48.5483,48.4966,48.5483,66715.0
2019-02-22 15:20:00,65.72,65.75,65.7,65.75,110304.0,48.5483,48.5704,48.5335,48.5704,110304.0
2019-02-22 15:25:00,65.75,65.85,65.74,65.83,78624.0,48.5704,48.6443,48.5631,48.6295,78624.0
2019-02-22 15:30:00,65.83,65.84,65.78,65.8,135210.0,48.6295,48.6369,48.5926,48.6074,135210.0
2019-02-22 15:35:00,65.8,65.81,65.72,65.73,138950.0,48.6074,48.6148,48.5483,48.5557,138950.0
2019-02-22 15:40:00,65.73,65.8,65.73,65.8,94512.0,48.5557,48.6074,48.5557,48.6074,94512.0
2019-02-22 15:45:00,65.8,65.83,65.74,65.74,173112.0,48.6074,48.6295,48.5631,48.5631,173112.0
2019-02-22 15:50:00,65.75,65.75,65.67,65.7,276907.0,48.5704,48.5704,48.5114,48.5335,276907.0
2019-02-22 15:55:00,65.7,65.81,65.69,65.77,425321.0,48.5335,48.6148,48.5261,48.5852,425321.0
2019-02-25 09:30:00,65.54,65.95,65.49,65.84,304037.0,48.4153,48.7182,48.3784,48.6369,304037.0
2019-02-25 09:35:00,65.85,66.08,65.85,66.02,258588.0,48.6443,48.8142,48.6443,48.7699,258588.0
2019-02-25 09:40:00,66.03,66.04,65.87,65.9,129018.0,48.7773,48.7847,48.6591,48.6813,129018.0
2019-02-25 09:45:00,65.9,65.96,65.83,65.93,185882.0,48.6813,48.7256,48.6295,48.7034,185882.0
2019-02-25 09:50:00,65.93,66.09,65.93,66.02,250204.0,48.7034,48.8216,48.7034,48.7699,250204.0
2019-02-25 09:55:00,66.02,66.03,65.93,65.99,143127.0,48.7699,48.7773,48.7034,48.7477,143127.0
2019-02-25 10:00:00,66.0,66.01,65.91,65.98,119689.0,48.7551,48.7625,48.6886,48.7404,119689.0
2019-02-25 10:05:00,65.98,66.02,65.94,65.97,198951.0,48.7404,48.7699,48.7108,48.733,198951.0
2019-02-25 10:10:00,65.97,65.97,65.89,65.91,167412.0,48.733,48.733,48.6739,48.6886,167412.0
2019-02-25 10:15:00,65.91,65.94,65.82,65.84,737491.0,48.6886,48.7108,48.6222,48.6369,737491.0
2019-02-25 10:20:00,65.83,65.83,65.71,65.8,426570.0,48.6295,48.6295,48.5409,48.6074,426570.0
2019-02-25 10:25:00,65.79,65.79,65.7,65.75,135935.0,48.6,48.6,48.5335,48.5704,135935.0
2019-02-25 10:30:00,65.75,65.77,65.72,65.75,183623.0,48.5704,48.5852,48.5483,48.5704,183623.0
2019-02-25 10:35:00,65.75,65.77,65.71,65.73,127683.0,48.5704,48.5852,48.5409,48.5557,127683.0
2019-02-25 10:40:00,65.73,65.8,65.73,65.8,192524.0,48.5557,48.6074,48.5557,48.6074,192524.0
2019-02-25 10:45:00,65.79,65.81,65.76,65.78,78574.0,48.6,48.6148,48.5778,48.5926,78574.0
2019-02-25 10:50:00,65.78,65.94,65.78,65.93,200240.0,48.5926,48.7108,48.5926,48.7034,200240.0
2019-02-25 10:55:00,65.93,66.04,65.92,65.98,132780.0,48.7034,48.7847,48.696,48.7404,132780.0
2019-02-25 11:00:00,65.98,66.02,65.95,65.96,117796.0,48.7404,48.7699,48.7182,48.7256,117796.0
2019-02-25 11:05:00,65.96,65.99,65.9,65.91,98314.0,48.7256,48.7477,48.6813,48.6886,98314.0
2019-02-25 11:10:00,65.9,65.97,65.88,65.88,84650.0,48.6813,48.733,48.6665,48.6665,84650.0
2019-02-25 11:15:00,65.88,65.89,65.83,65.83,103136.0,48.6665,48.6739,48.6295,48.6295,103136.0
2019-02-25 11:20:00,65.84,65.85,65.78,65.79,118134.0,48.6369,48.6443,48.5926,48.6,118134.0
2019-02-25 11:25:00,65.8,65.81,65.71,65.73,114133.0,48.6074,48.6148,48.5409,48.5557,114133.0
2019-02-25 11:30:00,65.73,65.76,65.7,65.75,84259.0,48.5557,48.5778,48.5335,48.5704,84259.0
2019-02-25 11:35:00,65.75,65.8,65.72,65.8,144157.0,48.5704,48.6074,48.5483,48.6074,144157.0
2019-02-25 11:40:00,65.8,65.86,65.8,65.81,64161.0,48.6074,48.6517,48.6074,48.6148,64161.0
2019-02-25 11:45:00,65.82,65.91,65.79,65.9,68014.0,48.6222,48.6886,48.6,48.6813,68014.0
2019-02-25 11:50:00,65.89,65.91,65.83,65.84,143303.0,48.6739,48.6886,48.6295,48.6369,143303.0
2019-02-25 11:55:00,65.84,65.89,65.83,65.84,108255.0,48.6369,48.6739,48.6295,48.6369,108255.0
2019-02-25 12:00:00,65.84,65.87,65.83,65.86,109206.0,48.6369,48.6591,48.6295,48.6517,109206.0
2019-02-25 12:05:00,65.87,65.9,65.86,65.9,57263.0,48.6591,48.6813,48.6517,48.6813,57263.0
2019-02-25 12:10:00,65.9,65.95,65.88,65.93,71207.0,48.6813,48.7182,48.6665,48.7034,71207.0
2019-02-25 12:15:00,65.93,65.99,65.9,65.97,80679.0,48.7034,48.7477,48.6813,48.733,80679.0
2019-02-25 12:20:00,65.97,65.99,65.94,65.96,68592.0,48.733,48.7477,48.7108,48.7256,68592.0
2019-02-25 12:25:00,65.97,65.98,65.95,65.96,92398.0,48.733,48.7404,48.7182,48.7256,92398.0
2019-02-25 12:30:00,65.96,65.96,65.91,65.93,83372.0,48.7256,48.7256,48.6886,48.7034,83372.0
2019-02-25 12:35:00,65.93,65.94,65.86,65.88,173235.0,48.7034,48.7108,48.6517,48.6665,173235.0
2019-02-25 12:40:00,65.87,65.94,65.87,65.91,107928.0,48.6591,48.7108,48.6591,48.6886,107928.0
2019-02-25 12:45:00,65.91,65.93,65.89,65.9,112866.0,48.6886,48.7034,48.6739,48.6813,112866.0
2019-02-25 12:50:00,65.9,65.92,65.84,65.88,132308.0,48.6813,48.696,48.6369,48.6665,132308.0
2019-02-25 12:55:00,65.87,65.88,65.81,65.85,133416.0,48.6591,48.6665,48.6148,48.6443,133416.0
2019-02-25 13:00:00,65.85,65.88,65.81,65.88,78474.0,48.6443,48.6665,48.6148,48.6665,78474.0
2019-02-25 13:05:00,65.88,65.9,65.86,65.88,52947.0,48.6665,48.6813,48.6517,48.6665,52947.0
2019-02-25 13:10:00,65.89,65.93,65.87,65.91,50023.0,48.6739,48.7034,48.6591,48.6886,50023.0
2019-02-25 13:15:00,65.89,65.94,65.89,65.91,49778.0,48.6739,48.7108,48.6739,48.6886,49778.0
2019-02-25 13:20:00,65.9,65.9,65.86,65.87,98604.0,48.6813,48.6813,48.6517,48.6591,98604.0
2019-02-25 13:25:00,65.87,65.9,65.85,65.89,74070.0,48.6591,48.6813,48.6443,48.6739,74070.0
2019-02-25 13:30:00,65.9,65.91,65.86,65.88,49480.0,48.6813,48.6886,48.6517,48.6665,49480.0
2019-02-25 13:35:00,65.88,65.89,65.81,65.82,55353.0,48.6665,48.6739,48.6148,48.6222,55353.0
2019-02-25 13:40:00,65.84,65.92,65.83,65.92,86728.0,48.6369,48.696,48.6295,48.696,86728.0
2019-02-25 13:45:00,65.92,65.94,65.89,65.94,83249.0,48.696,48.7108,48.6739,48.7108,83249.0
2019-02-25 13:50:00,65.94,65.99,65.93,65.98,76397.0,48.7108,48.7477,48.7034,48.7404,76397.0
2019-02-25 13:55:00,65.98,66.01,65.96,66.0,97166.0,48.7404,48.7625,48.7256,48.7551,97166.0
2019-02-25 14:00:00,66.0,66.05,65.98,66.04,84422.0,48.7551,48.7921,48.7404,48.7847,84422.0
2019-02-25 14:05:00,66.05,66.09,66.04,66.05,78083.0,48.7921,48.8216,48.7847,48.7921,78083.0
2019-02-25 14:10:00,66.05,66.07,66.02,66.02,49622.0,48.7921,48.8068,48.7699,48.7699,49622.0
2019-02-25 14:15:00,66.02,66.05,66.01,66.04,42855.0,48.7699,48.7921,48.7625,48.7847,42855.0
2019-02-25 14:20:00,66.03,66.04,65.96,65.97,130982.0,48.7773,48.7847,48.7256,48.733,130982.0
2019-02-25 14:25:00,65.98,66.02,65.97,66.01,78799.0,48.7404,48.7699,48.733,48.7625,78799.0
2019-02-25 14:30:00,66.01,66.04,66.0,66.03,36019.0,48.7625,48.7847,48.7551,48.7773,36019.0
2019-02-25 14:35:00,66.04,66.06,66.03,66.05,64767.0,48.7847,48.7994,48.7773,48.7921,64767.0
2019-02-25 14:40:00,66.04,66.05,66.03,66.04,39911.0,48.7847,48.7921,48.7773,48.7847,39911.0
2019-02-25 14:45:00,66.04,66.07,66.03,66.05,98301.0,48.7847,48.8068,48.7773,48.7921,98301.0
2019-02-25 14:50:00,66.05,66.08,66.03,66.05,105014.0,48.7921,48.8142,48.7773,48.7921,105014.0
2019-02-25 14:55:00,66.05,66.08,66.04,66.04,57787.0,48.7921,48.8142,48.7847,48.7847,57787.0
2019-02-25 15:00:00,66.03,66.04,66.0,66.0,140285.0,48.7773,48.7847,48.7551,48.7551,140285.0
2019-02-25 15:05:00,66.0,66.03,66.0,66.01,89237.0,48.7551,48.7773,48.7551,48.7625,89237.0
2019-02-25 15:10:00,66.0,66.04,66.0,66.02,131026.0,48.7551,48.7847,48.7551,48.7699,131026.0
2019-02-25 15:15:00,66.02,66.04,65.99,66.0,155088.0,48.7699,48.7847,48.7477,48.7551,155088.0
2019-02-25 15:20:00,66.01,66.03,65.98,65.99,86317.0,48.7625,48.7773,48.7404,48.7477,86317.0
2019-02-25 15:25:00,65.98,65.99,65.88,65.88,242905.0,48.7404,48.7477,48.6665,48.6665,242905.0
2019-02-25 15:30:00,65.88,65.92,65.87,65.92,218774.0,48.6665,48.696,48.6591,48.696,218774.0
2019-02-25 15:35:00,65.91,65.94,65.9,65.91,83296.0,48.6886,48.7108,48.6813,48.6886,83296.0
2019-02-25 15:40:00,65.9,65.98,65.89,65.98,187151.0,48.6813,48.7404,48.6739,48.7404,187151.0
2019-02-25 15:45:00,65.97,65.97,65.9,65.91,278825.0,48.733,48.733,48.6813,48.6886,278825.0
2019-02-25 15:50:00,65.91,65.92,65.87,65.89,304570.0,48.6886,48.696,48.6591,48.6739,304570.0
2019-02-25 15:55:00,65.9,65.91,65.84,65.86,858367.0,48.6813,48.6886,48.6369,48.6517,858367.0
2019-02-26 09:30:00,65.81,66.14,65.81,66.07,309238.0,48.6148,48.8585,48.6148,48.8068,309238.0
2019-02-26 09:35:00,66.06,66.23,66.05,66.15,154407.0,48.7994,48.925,48.7921,48.8659,154407.0
2019-02-26 09:40:00,66.15,66.16,66.01,66.03,101516.0,48.8659,48.8733,48.7625,48.7773,101516.0
2019-02-26 09:45:00,66.02,66.05,65.84,65.84,87459.0,48.7699,48.7921,48.6369,48.6369,87459.0
2019-02-26 09:50:00,65.85,65.95,65.83,65.88,104107.0,48.6443,48.7182,48.6295,48.6665,104107.0
2019-02-26 09:55:00,65.88,65.94,65.86,65.9,68636.0,48.6665,48.7108,48.6517,48.6813,68636.0
2019-02-26 10:00:00,65.9,66.02,65.87,65.95,92536.0,48.6813,48.7699,48.6591,48.7182,92536.0
2019-02-26 10:05:00,65.95,65.98,65.75,65.75,89888.0,48.7182,48.7404,48.5704,48.5704,89888.0
2019-02-26 10:10:00,65.75,65.8,65.72,65.76,95337.0,48.5704,48.6074,48.5483,48.5778,95337.0
2019-02-26 10:15:00,65.76,65.94,65.75,65.85,557104.0,48.5778,48.7108,48.5704,48.6443,557104.0
2019-02-26 10:20:00,65.86,65.92,65.74,65.86,284180.0,48.6517,48.696,48.5631,48.6517,284180.0
2019-02-26 10:25:00,65.86,65.92,65.82,65.88,81281.0,48.6517,48.696,48.6222,48.6665,81281.0
2019-02-26 10:30:00,65.88,65.96,65.87,65.96,66508.0,48.6665,48.7256,48.6591,48.7256,66508.0
2019-02-26 10:35:00,65.96,65.97,65.92,65.94,115110.0,48.7256,48.733,48.696,48.7108,115110.0
2019-02-26 10:40:00,65.94,65.98,65.9,65.92,70687.0,48.7108,48.7404,48.6813,48.696,70687.0
2019-02-26 10:45:00,65.92,66.0,65.91,65.94,50381.0,48.696,48.7551,48.6886,48.7108,50381.0
2019-02-26 10:50:00,65.93,65.96,65.89,65.92,50470.0,48.7034,48.7256,48.6739,48.696,50470.0
2019-02-26 10:55:00,65.92,65.92,65.84,65.86,42654.0,48.696,48.696,48.6369,48.6517,42654.0
2019-02-26 11:00:00,65.85,65.9,65.83,65.88,79759.0,48.6443,48.6813,48.6295,48.6665,79759.0
2019-02-26 11:05:00,65.89,66.03,65.89,66.02,68601.0,48.6739,48.7773,48.6739,48.7699,68601.0
2019-02-26 11:10:00,66.02,66.13,65.99,66.13,173311.0,48.7699,48.8512,48.7477,48.8512,173311.0
2019-02-26 11:15:00,66.13,66.26,66.13,66.21,113286.0,48.8512,48.9472,48.8512,48.9103,113286.0
2019-02-26 11:20:00,66.21,66.22,66.14,66.15,74428.0,48.9103,48.9176,48.8585,48.8659,74428.0
2019-02-26 11:25:00,66.14,66.17,66.08,66.11,65741.0,48.8585,48.8807,48.8142,48.8364,65741.0
2019-02-26 11:30:00,66.11,66.24,66.09,66.17,147645.0,48.8364,48.9324,48.8216,48.8807,147645.0
2019-02-26 11:35:00,66.16,66.17,66.09,66.1,46610.0,48.8733,48.8807,48.8216,48.829,46610.0
2019-02-26 11:40:00,66.1,66.15,66.09,66.1,46652.0,48.829,48.8659,48.8216,48.829,46652.0
2019-02-26 11:45:00,66.1,66.18,66.09,66.17,48489.0,48.829,48.8881,48.8216,48.8807,48489.0
2019-02-26 11:50:00,66.17,66.17,66.08,66.14,65667.0,48.8807,48.8807,48.8142,48.8585,65667.0
2019-02-26 11:55:00,66.14,66.14,66.09,66.12,28381.0,48.8585,48.8585,48.8216,48.8438,28381.0
2019-02-26 12:00:00,66.13,66.13,66.05,66.06,43553.0,48.8512,48.8512,48.7921,48.7994,43553.0
2019-02-26 12:05:00,66.05,66.05,65.95,65.96,108161.0,48.7921,48.7921,48.7182,48.7256,108161.0
2019-02-26 12:10:00,65.96,65.99,65.93,65.95,77370.0,48.7256,48.7477,48.7034,48.7182,77370.0
2019-02-26 12:15:00,65.94,65.95,65.91,65.92,41822.0,48.7108,48.7182,48.6886,48.696,41822.0
2019-02-26 12:20:00,65.92,65.95,65.89,65.9,83723.0,48.696,48.7182,48.6739,48.6813,83723.0
2019-02-26 12:25:00,65.91,65.97,65.9,65.92,83843.0,48.6886,48.733,48.6813,48.696,83843.0
2019-02-26 12:30:00,65.94,65.95,65.83,65.86,50644.0,48.7108,48.7182,48.6295,48.6517,50644.0
2019-02-26 12:35:00,65.86,65.89,65.84,65.84,69215.0,48.6517,48.6739,48.6369,48.6369,69215.0
2019-02-26 12:40:00,65.84,65.89,65.83,65.86,77927.0,48.6369,48.6739,48.6295,48.6517,77927.0
2019-02-26 12:45:00,65.87,65.9,65.83,65.85,126803.0,48.6591,48.6813,48.6295,48.6443,126803.0
2019-02-26 12:50:00,65.85,65.9,65.84,65.89,48389.0,48.6443,48.6813,48.6369,48.6739,48389.0
2019-02-26 12:55:00,65.89,65.92,65.87,65.89,58940.0,48.6739,48.696,48.6591,48.6739,58940.0
2019-02-26 13:00:00,65.89,65.94,65.89,65.92,47346.0,48.6739,48.7108,48.6739,48.696,47346.0
2019-02-26 13:05:00,65.93,65.96,65.9,65.95,43168.0,48.7034,48.7256,48.6813,48.7182,43168.0
2019-02-26 13:10:00,65.95,66.0,65.95,65.98,59530.0,48.7182,48.7551,48.7182,48.7404,59530.0
2019-02-26 13:15:00,65.99,66.02,65.97,65.98,60091.0,48.7477,48.7699,48.733,48.7404,60091.0
2019-02-26 13:20:00,65.98,66.02,65.98,66.01,24792.0,48.7404,48.7699,48.7404,48.7625,24792.0
2019-02-26 13:25:00,66.0,66.0,65.93,65.94,46317.0,48.7551,48.7551,48.7034,48.7108,46317.0
2019-02-26 13:30:00,65.94,65.94,65.87,65.89,61767.0,48.7108,48.7108,48.6591,48.6739,61767.0
2019-02-26 13:35:00,65.9,65.91,65.87,65.88,32276.0,48.6813,48.6886,48.6591,48.6665,32276.0
2019-02-26 13:40:00,65.88,65.88,65.82,65.82,29570.0,48.6665,48.6665,48.6222,48.6222,29570.0
2019-02-26 13:45:00,65.82,65.87,65.81,65.85,52558.0,48.6222,48.6591,48.6148,48.6443,52558.0
2019-02-26 13:50:00,65.86,65.86,65.78,65.79,59082.0,48.6517,48.6517,48.5926,48.6,59082.0
2019-02-26 13:55:00,65.79,65.82,65.78,65.82,71106.0,48.6,48.6222,48.5926,48.6222,71106.0
2019-02-26 14:00:00,65.82,65.87,65.81,65.85,79025.0,48.6222,48.6591,48.6148,48.6443,79025.0
2019-02-26 14:05:00,65.85,65.88,65.82,65.84,104402.0,48.6443,48.6665,48.6222,48.6369,104402.0
2019-02-26 14:10:00,65.84,65.87,65.83,65.85,36025.0,48.6369,48.6591,48.6295,48.6443,36025.0
2019-02-26 14:15:00,65.85,65.86,65.81,65.83,23570.0,48.6443,48.6517,48.6148,48.6295,23570.0
2019-02-26 14:20:00,65.83,65.85,65.78,65.81,55979.0,48.6295,48.6443,48.5926,48.6148,55979.0
2019-02-26 14:25:00,65.81,65.84,65.79,65.83,53519.0,48.6148,48.6369,48.6,48.6295,53519.0
2019-02-26 14:30:00,65.83,65.85,65.82,65.85,37387.0,48.6295,48.6443,48.6222,48.6443,37387.0
2019-02-26 14:35:00,65.86,65.97,65.86,65.97,75308.0,48.6517,48.733,48.6517,48.733,75308.0
2019-02-26 14:40:00,65.98,65.99,65.94,65.95,166162.0,48.7404,48.7477,48.7108,48.7182,166162.0
2019-02-26 14:45:00,65.96,65.99,65.95,65.96,36942.0,48.7256,48.7477,48.7182,48.7256,36942.0
2019-02-26 14:50:00,65.96,65.98,65.93,65.98,89463.0,48.7256,48.7404,48.7034,48.7404,89463.0
2019-02-26 14:55:00,65.97,65.99,65.96,65.98,41766.0,48.733,48.7477,48.7256,48.7404,41766.0
2019-02-26 15:00:00,65.99,66.02,65.96,66.01,97927.0,48.7477,48.7699,48.7256,48.7625,97927.0
2019-02-26 15:05:00,66.01,66.07,66.01,66.02,83218.0,48.7625,48.8068,48.7625,48.7699,83218.0
2019-02-26 15:10:00,66.02,66.04,65.97,65.98,42228.0,48.7699,48.7847,48.733,48.7404,42228.0
2019-02-26 15:15:00,65.98,66.06,65.98,66.02,77748.0,48.7404,48.7994,48.7404,48.7699,77748.0
2019-02-26 15:20:00,66.02,66.03,65.94,65.95,106652.0,48.7699,48.7773,48.7108,48.7182,106652.0
2019-02-26 15:25:00,65.95,65.95,65.86,65.86,130220.0,48.7182,48.7182,48.6517,48.6517,130220.0
2019-02-26 15:30:00,65.86,65.93,65.85,65.88,154806.0,48.6517,48.7034,48.6443,48.6665,154806.0
2019-02-26 15:35:00,65.88,65.89,65.77,65.78,231592.0,48.6665,48.6739,48.5852,48.5926,231592.0
2019-02-26 15:40:00,65.78,65.82,65.73,65.75,443464.0,48.5926,48.6222,48.5557,48.5704,443464.0
2019-02-26 15:45:00,65.74,65.76,65.72,65.72,137454.0,48.5631,48.5778,48.5483,48.5483,137454.0
2019-02-26 15:50:00,65.73,65.74,65.69,65.7,183424.0,48.5557,48.5631,48.5261,48.5335,183424.0
2019-02-26 15:55:00,65.71,65.72,65.64,65.66,705166.0,48.5409,48.5483,48.4892,48.504,705166.0
2019-02-27 09:30:00,65.97,66.02,65.7,65.79,405467.0,48.733,48.7699,48.5335,48.6,405467.0
2019-02-27 09:35:00,65.79,65.92,65.73,65.75,278654.0,48.6,48.696,48.5557,48.5704,278654.0
2019-02-27 09:40:00,65.75,65.88,65.75,65.79,101275.0,48.5704,48.6665,48.5704,48.6,101275.0
2019-02-27 09:45:00,65.79,65.8,65.69,65.7,90773.0,48.6,48.6074,48.5261,48.5335,90773.0
2019-02-27 09:50:00,65.7,65.73,65.65,65.69,118426.0,48.5335,48.5557,48.4966,48.5261,118426.0
2019-02-27 09:55:00,65.68,65.82,65.67,65.82,57383.0,48.5187,48.6222,48.5114,48.6222,57383.0
2019-02-27 10:00:00,65.82,65.95,65.82,65.88,86491.0,48.6222,48.7182,48.6222,48.6665,86491.0
2019-02-27 10:05:00,65.88,65.95,65.81,65.95,274312.0,48.6665,48.7182,48.6148,48.7182,274312.0
2019-02-27 10:10:00,65.95,65.95,65.69,65.77,263056.0,48.7182,48.7182,48.5261,48.5852,263056.0
2019-02-27 10:15:00,65.77,65.86,65.73,65.85,86860.0,48.5852,48.6517,48.5557,48.6443,86860.0
2019-02-27 10:20:00,65.84,65.84,65.71,65.71,45905.0,48.6369,48.6369,48.5409,48.5409,45905.0
2019-02-27 10:25:00,65.7,65.7,65.6,65.7,76718.0,48.5335,48.5335,48.4596,48.5335,76718.0
2019-02-27 10:30:00,65.7,66.03,65.7,66.02,468822.0,48.5335,48.7773,48.5335,48.7699,468822.0
2019-02-27 10:35:00,66.02,66.2,65.94,66.18,157483.0,48.7699,48.9029,48.7108,48.8881,157483.0
2019-02-27 10:40:00,66.19,66.32,66.19,66.32,143682.0,48.8955,48.9915,48.8955,48.9915,143682.0
2019-02-27 10:45:00,66.31,66.34,66.24,66.33,118561.0,48.9841,49.0063,48.9324,48.9989,118561.0
2019-02-27 10:50:00,66.33,66.41,66.3,66.4,103773.0,48.9989,49.058,48.9767,49.0506,103773.0
2019-02-27 10:55:00,66.4,66.45,66.33,66.44,58123.0,49.0506,49.0875,48.9989,49.0802,58123.0
2019-02-27 11:00:00,66.44,66.57,66.43,66.53,139025.0,49.0802,49.1762,49.0728,49.1466,139025.0
2019-02-27 11:05:00,66.54,66.57,66.46,66.56,97924.0,49.154,49.1762,49.0949,49.1688,97924.0
2019-02-27 11:10:00,66.57,66.59,66.48,66.55,138651.0,49.1762,49.191,49.1097,49.1614,138651.0
2019-02-27 11:15:00,66.54,66.54,66.36,66.37,115108.0,49.154,49.154,49.0211,49.0285,115108.0
2019-02-27 11:20:00,66.37,66.46,66.35,66.37,241921.0,49.0285,49.0949,49.0137,49.0285,241921.0
2019-02-27 11:25:00,66.37,66.41,66.2,66.2,88364.0,49.0285,49.058,48.9029,48.9029,88364.0
2019-02-27 11:30:00,66.2,66.27,66.1,66.13,212334.0,48.9029,48.9546,48.829,48.8512,212334.0
2019-02-27 11:35:00,66.13,66.18,66.08,66.16,163393.0,48.8512,48.8881,48.8142,48.8733,163393.0
2019-02-27 11:40:00,66.15,66.2,66.13,66.15,271973.0,48.8659,48.9029,48.8512,48.8659,271973.0
2019-02-27 11:45:00,66.15,66.22,66.12,66.21,84891.0,48.8659,48.9176,48.8438,48.9103,84891.0
2019-02-27 11:50:00,66.21,66.22,66.18,66.22,101165.0,48.9103,48.9176,48.8881,48.9176,101165.0
2019-02-27 11:55:00,66.22,66.27,66.21,66.22,31150.0,48.9176,48.9546,48.9103,48.9176,31150.0
2019-02-27 12:00:00,66.22,66.23,66.19,66.23,73150.0,48.9176,48.925,48.8955,48.925,73150.0
2019-02-27 12:05:00,66.23,66.23,66.1,66.1,61916.0,48.925,48.925,48.829,48.829,61916.0
2019-02-27 12:10:00,66.1,66.11,66.05,66.1,66864.0,48.829,48.8364,48.7921,48.829,66864.0
2019-02-27 12:15:00,66.1,66.15,66.09,66.15,101025.0,48.829,48.8659,48.8216,48.8659,101025.0
2019-02-27 12:20:00,66.13,66.15,66.08,66.11,65791.0,48.8512,48.8659,48.8142,48.8364,65791.0
2019-02-27 12:25:00,66.12,66.15,66.11,66.12,41160.0,48.8438,48.8659,48.8364,48.8438,41160.0
2019-02-27 12:30:00,66.12,66.19,66.11,66.15,63398.0,48.8438,48.8955,48.8364,48.8659,63398.0
2019-02-27 12:35:00,66.15,66.19,66.14,66.17,46317.0,48.8659,48.8955,48.8585,48.8807,46317.0
2019-02-27 12:40:00,66.17,66.19,66.16,66.16,30325.0,48.8807,48.8955,48.8733,48.8733,30325.0
2019-02-27 12:45:00,66.15,66.16,66.13,66.15,49515.0,48.8659,48.8733,48.8512,48.8659,49515.0
2019-02-27 12:50:00,66.15,66.15,66.07,66.13,65718.0,48.8659,48.8659,48.8068,48.8512,65718.0
2019-02-27 12:55:00,66.13,66.14,66.07,66.1,37237.0,48.8512,48.8585,48.8068,48.829,37237.0
2019-02-27 13:00:00,66.09,66.12,66.08,66.09,42669.0,48.8216,48.8438,48.8142,48.8216,42669.0
2019-02-27 13:05:00,66.09,66.11,66.08,66.1,22402.0,48.8216,48.8364,48.8142,48.829,22402.0
2019-02-27 13:10:00,66.11,66.18,66.1,66.18,62870.0,48.8364,48.8881,48.829,48.8881,62870.0
2019-02-27 13:15:00,66.18,66.23,66.17,66.21,59248.0,48.8881,48.925,48.8807,48.9103,59248.0
2019-02-27 13:20:00,66.21,66.3,66.21,66.3,50142.0,48.9103,48.9767,48.9103,48.9767,50142.0
2019-02-27 13:25:00,66.29,66.3,66.23,66.29,45423.0,48.9694,48.9767,48.925,48.9694,45423.0
2019-02-27 13:30:00,66.28,66.29,66.24,66.26,33302.0,48.962,48.9694,48.9324,48.9472,33302.0
2019-02-27 13:35:00,66.26,66.3,66.26,66.28,23226.0,48.9472,48.9767,48.9472,48.962,23226.0
2019-02-27 13:40:00,66.28,66.29,66.19,66.19,49980.0,48.962,48.9694,48.8955,48.8955,49980.0
2019-02-27 13:45:00,66.19,66.25,66.19,66.21,84159.0,48.8955,48.9398,48.8955,48.9103,84159.0
2019-02-27 13:50:00,66.21,66.23,66.19,66.22,40041.0,48.9103,48.925,48.8955,48.9176,40041.0
2019-02-27 13:55:00,66.23,66.28,66.22,66.27,32534.0,48.925,48.962,48.9176,48.9546,32534.0
2019-02-27 14:00:00,66.27,66.28,66.23,66.28,39088.0,48.9546,48.962,48.925,48.962,39088.0
2019-02-27 14:05:00,66.28,66.28,66.21,66.24,67960.0,48.962,48.962,48.9103,48.9324,67960.0
2019-02-27 14:10:00,66.23,66.3,66.23,66.3,78751.0,48.925,48.9767,48.925,48.9767,78751.0
2019-02-27 14:15:00,66.29,66.31,66.26,66.27,61215.0,48.9694,48.9841,48.9472,48.9546,61215.0
2019-02-27 14:20:00,66.27,66.29,66.23,66.25,60871.0,48.9546,48.9694,48.925,48.9398,60871.0
2019-02-27 14:25:00,66.25,66.27,66.23,66.26,49644.0,48.9398,48.9546,48.925,48.9472,49644.0
2019-02-27 14:30:00,66.25,66.27,66.23,66.26,48008.0,48.9398,48.9546,48.925,48.9472,48008.0
2019-02-27 14:35:00,66.26,66.26,66.23,66.24,41050.0,48.9472,48.9472,48.925,48.9324,41050.0
2019-02-27 14:40:00,66.23,66.23,66.18,66.2,69968.0,48.925,48.925,48.8881,48.9029,69968.0
2019-02-27 14:45:00,66.19,66.19,66.09,66.11,63877.0,48.8955,48.8955,48.8216,48.8364,63877.0
2019-02-27 14:50:00,66.12,66.13,66.05,66.06,132644.0,48.8438,48.8512,48.7921,48.7994,132644.0
2019-02-27 14:55:00,66.06,66.12,66.06,66.12,96893.0,48.7994,48.8438,48.7994,48.8438,96893.0
2019-02-27 15:00:00,66.13,66.16,66.09,66.1,200216.0,48.8512,48.8733,48.8216,48.829,200216.0
2019-02-27 15:05:00,66.11,66.14,66.1,66.14,61247.0,48.8364,48.8585,48.829,48.8585,61247.0
2019-02-27 15:10:00,66.14,66.17,66.1,66.1,173455.0,48.8585,48.8807,48.829,48.829,173455.0
2019-02-27 15:15:00,66.1,66.12,66.02,66.03,141264.0,48.829,48.8438,48.7699,48.7773,141264.0
2019-02-27 15:20:00,66.03,66.04,65.98,66.01,151610.0,48.7773,48.7847,48.7404,48.7625,151610.0
2019-02-27 15:25:00,66.01,66.02,65.92,65.93,91849.0,48.7625,48.7699,48.696,48.7034,91849.0
2019-02-27 15:30:00,65.93,66.0,65.91,65.98,209011.0,48.7034,48.7551,48.6886,48.7404,209011.0
2019-02-27 15:35:00,65.97,65.99,65.93,65.95,76776.0,48.733,48.7477,48.7034,48.7182,76776.0
2019-02-27 15:40:00,65.96,65.98,65.92,65.95,122748.0,48.7256,48.7404,48.696,48.7182,122748.0
2019-02-27 15:45:00,65.96,65.97,65.92,65.92,132314.0,48.7256,48.733,48.696,48.696,132314.0
2019-02-27 15:50:00,65.92,65.94,65.85,65.88,257241.0,48.696,48.7108,48.6443,48.6665,257241.0
2019-02-27 15:55:00,65.89,65.91,65.84,65.89,882723.0,48.6739,48.6886,48.6369,48.6739,882723.0
2019-02-28 09:30:00,65.92,66.01,65.74,65.74,249265.0,48.696,48.7625,48.5631,48.5631,249265.0
2019-02-28 09:35:00,65.72,65.77,65.52,65.53,147590.0,48.5483,48.5852,48.4005,48.4079,147590.0
2019-02-28 09:40:00,65.54,65.67,65.47,65.5,267257.0,48.4153,48.5114,48.3636,48.3858,267257.0
2019-02-28 09:45:00,65.5,65.59,65.41,65.42,126040.0,48.3858,48.4523,48.3193,48.3267,126040.0
2019-02-28 09:50:00,65.42,65.44,65.32,65.41,105763.0,48.3267,48.3414,48.2528,48.3193,105763.0
2019-02-28 09:55:00,65.42,65.46,65.33,65.46,199222.0,48.3267,48.3562,48.2602,48.3562,199222.0
2019-02-28 10:00:00,65.45,65.47,65.34,65.39,184706.0,48.3488,48.3636,48.2676,48.3045,184706.0
2019-02-28 10:05:00,65.4,65.4,65.15,65.16,174735.0,48.3119,48.3119,48.1272,48.1346,174735.0
2019-02-28 10:10:00,65.16,65.28,65.14,65.2,192812.0,48.1346,48.2233,48.1198,48.1642,192812.0
2019-02-28 10:15:00,65.21,65.34,65.18,65.2,159560.0,48.1715,48.2676,48.1494,48.1642,159560.0
2019-02-28 10:20:00,65.2,65.21,65.08,65.09,138519.0,48.1642,48.1715,48.0755,48.0829,138519.0
2019-02-28 10:25:00,65.1,65.25,65.08,65.22,150823.0,48.0903,48.2011,48.0755,48.1789,150823.0
2019-02-28 10:30:00,65.22,65.37,65.21,65.31,217842.0,48.1789,48.2897,48.1715,48.2454,217842.0
2019-02-28 10:35:00,65.31,65.36,65.17,65.2,154881.0,48.2454,48.2823,48.142,48.1642,154881.0
2019-02-28 10:40:00,65.21,65.21,65.08,65.1,168748.0,48.1715,48.1715,48.0755,48.0903,168748.0
2019-02-28 10:45:00,65.11,65.19,65.03,65.03,322034.0,48.0977,48.1568,48.0386,48.0386,322034.0
2019-02-28 10:50:00,65.04,65.06,64.98,65.03,395356.0,48.046,48.0607,48.0016,48.0386,395356.0
2019-02-28 10:55:00,65.04,65.06,64.92,64.93,185558.0,48.046,48.0607,47.9573,47.9647,185558.0
2019-02-28 11:00:00,64.93,64.98,64.9,64.9,92085.0,47.9647,48.0016,47.9425,47.9425,92085.0
2019-02-28 11:05:00,64.9,64.96,64.84,64.86,129241.0,47.9425,47.9869,47.8982,47.913,129241.0
2019-02-28 11:10:00,64.86,64.95,64.86,64.93,157517.0,47.913,47.9795,47.913,47.9647,157517.0
2019-02-28 11:15:00,64.93,65.04,64.91,65.03,79286.0,47.9647,48.046,47.9499,48.0386,79286.0
2019-02-28 11:20:00,65.04,65.17,65.03,65.16,232838.0,48.046,48.142,48.0386,48.1346,232838.0
2019-02-28 11:25:00,65.16,65.23,65.11,65.14,84350.0,48.1346,48.1863,48.0977,48.1198,84350.0
2019-02-28 11:30:00,65.13,65.23,65.11,65.19,78298.0,48.1124,48.1863,48.0977,48.1568,78298.0
2019-02-28 11:35:00,65.19,65.34,65.19,65.32,102555.0,48.1568,48.2676,48.1568,48.2528,102555.0
2019-02-28 11:40:00,65.31,65.31,65.23,65.26,63441.0,48.2454,48.2454,48.1863,48.2085,63441.0
2019-02-28 11:45:00,65.25,65.32,65.24,65.24,50405.0,48.2011,48.2528,48.1937,48.1937,50405.0
2019-02-28 11:50:00,65.25,65.25,65.16,65.2,58210.0,48.2011,48.2011,48.1346,48.1642,58210.0
2019-02-28 11:55:00,65.2,65.2,65.11,65.12,50467.0,48.1642,48.1642,48.0977,48.1051,50467.0
2019-02-28 12:00:00,65.12,65.19,65.1,65.19,100128.0,48.1051,48.1568,48.0903,48.1568,100128.0
2019-02-28 12:05:00,65.19,65.24,65.18,65.23,66777.0,48.1568,48.1937,48.1494,48.1863,66777.0
2019-02-28 12:10:00,65.24,65.29,65.23,65.23,51273.0,48.1937,48.2306,48.1863,48.1863,51273.0
2019-02-28 12:15:00,65.22,65.27,65.22,65.27,165941.0,48.1789,48.2159,48.1789,48.2159,165941.0
2019-02-28 12:20:00,65.27,65.3,65.24,65.3,113064.0,48.2159,48.238,48.1937,48.238,113064.0
2019-02-28 12:25:00,65.31,65.31,65.26,65.3,64761.0,48.2454,48.2454,48.2085,48.238,64761.0
2019-02-28 12:30:00,65.29,65.3,65.23,65.25,81657.0,48.2306,48.238,48.1863,48.2011,81657.0
2019-02-28 12:35:00,65.24,65.26,65.2,65.22,58152.0,48.1937,48.2085,48.1642,48.1789,58152.0
2019-02-28 12:40:00,65.22,65.23,65.17,65.2,122867.0,48.1789,48.1863,48.142,48.1642,122867.0
2019-02-28 12:45:00,65.21,65.23,65.19,65.22,81463.0,48.1715,48.1863,48.1568,48.1789,81463.0
2019-02-28 12:50:00,65.21,65.28,65.21,65.27,75022.0,48.1715,48.2233,48.1715,48.2159,75022.0
2019-02-28 12:55:00,65.26,65.31,65.25,65.29,46993.0,48.2085,48.2454,48.2011,48.2306,46993.0
2019-02-28 13:00:00,65.28,65.31,65.27,65.29,28557.0,48.2233,48.2454,48.2159,48.2306,28557.0
2019-02-28 13:05:00,65.29,65.33,65.26,65.32,52216.0,48.2306,48.2602,48.2085,48.2528,52216.0
2019-02-28 13:10:00,65.31,65.32,65.26,65.28,40421.0,48.2454,48.2528,48.2085,48.2233,40421.0
2019-02-28 13:15:00,65.27,65.31,65.26,65.28,110778.0,48.2159,48.2454,48.2085,48.2233,110778.0
2019-02-28 13:20:00,65.28,65.29,65.26,65.27,60078.0,48.2233,48.2306,48.2085,48.2159,60078.0
2019-02-28 13:25:00,65.27,65.28,65.25,65.27,38595.0,48.2159,48.2233,48.2011,48.2159,38595.0
2019-02-28 13:30:00,65.27,65.3,65.27,65.29,98739.0,48.2159,48.238,48.2159,48.2306,98739.0
2019-02-28 13:35:00,65.29,65.33,65.29,65.32,39282.0,48.2306,48.2602,48.2306,48.2528,39282.0
2019-02-28 13:40:00,65.31,65.32,65.26,65.26,49505.0,48.2454,48.2528,48.2085,48.2085,49505.0
2019-02-28 13:45:00,65.26,65.27,65.21,65.23,86920.0,48.2085,48.2159,48.1715,48.1863,86920.0
2019-02-28 13:50:00,65.23,65.25,65.22,65.25,33859.0,48.1863,48.2011,48.1789,48.2011,33859.0
2019-02-28 13:55:00,65.24,65.25,65.18,65.19,143320.0,48.1937,48.2011,48.1494,48.1568,143320.0
2019-02-28 14:00:00,65.18,65.2,65.12,65.16,108669.0,48.1494,48.1642,48.1051,48.1346,108669.0
2019-02-28 14:05:00,65.16,65.16,65.13,65.15,57559.0,48.1346,48.1346,48.1124,48.1272,57559.0
2019-02-28 14:10:00,65.15,65.18,65.12,65.16,88107.0,48.1272,48.1494,48.1051,48.1346,88107.0
2019-02-28 14:15:00,65.16,65.23,65.16,65.22,65615.0,48.1346,48.1863,48.1346,48.1789,65615.0
2019-02-28 14:20:00,65.23,65.25,65.2,65.21,49809.0,48.1863,48.2011,48.1642,48.1715,49809.0
2019-02-28 14:25:00,65.21,65.28,65.21,65.22,65301.0,48.1715,48.2233,48.1715,48.1789,65301.0
2019-02-28 14:30:00,65.21,65.22,65.13,65.14,70542.0,48.1715,48.1789,48.1124,48.1198,70542.0
2019-02-28 14:35:00,65.15,65.15,65.11,65.14,40221.0,48.1272,48.1272,48.0977,48.1198,40221.0
2019-02-28 14:40:00,65.14,65.16,65.13,65.16,48488.0,48.1198,48.1346,48.1124,48.1346,48488.0
2019-02-28 14:45:00,65.16,65.16,65.09,65.11,77183.0,48.1346,48.1346,48.0829,48.0977,77183.0
2019-02-28 14:50:00,65.12,65.15,65.1,65.14,72159.0,48.1051,48.1272,48.0903,48.1198,72159.0
2019-02-28 14:55:00,65.15,65.22,65.14,65.22,87944.0,48.1272,48.1789,48.1198,48.1789,87944.0
2019-02-28 15:00:00,65.21,65.25,65.18,65.23,92267.0,48.1715,48.2011,48.1494,48.1863,92267.0
2019-02-28 15:05:00,65.23,65.26,65.23,65.25,71634.0,48.1863,48.2085,48.1863,48.2011,71634.0
2019-02-28 15:10:00,65.25,65.28,65.24,65.26,140359.0,48.2011,48.2233,48.1937,48.2085,140359.0
2019-02-28 15:15:00,65.26,65.29,65.21,65.25,89005.0,48.2085,48.2306,48.1715,48.2011,89005.0
2019-02-28 15:20:00,65.25,65.32,65.24,65.27,592387.0,48.2011,48.2528,48.1937,48.2159,592387.0
2019-02-28 15:25:00,65.27,65.36,65.27,65.33,113197.0,48.2159,48.2823,48.2159,48.2602,113197.0
2019-02-28 15:30:00,65.33,65.38,65.29,65.38,110551.0,48.2602,48.2971,48.2306,48.2971,110551.0
2019-02-28 15:35:00,65.38,65.38,65.29,65.3,297362.0,48.2971,48.2971,48.2306,48.238,297362.0
2019-02-28 15:40:00,65.3,65.32,65.24,65.26,198604.0,48.238,48.2528,48.1937,48.2085,198604.0
2019-02-28 15:45:00,65.26,65.27,65.18,65.23,368990.0,48.2085,48.2159,48.1494,48.1863,368990.0
2019-02-28 15:50:00,65.23,65.27,65.22,65.23,236441.0,48.1863,48.2159,48.1789,48.1863,236441.0
2019-02-28 15:55:00,65.23,65.28,65.21,65.26,1006241.0,48.1863,48.2233,48.1715,48.2085,1006241.0
2019-03-01 09:30:00,65.6,65.88,65.6,65.75,363713.0,48.4596,48.6665,48.4596,48.5704,363713.0
2019-03-01 09:35:00,65.75,65.88,65.62,65.87,255152.0,48.5704,48.6665,48.4744,48.6591,255152.0
2019-03-01 09:40:00,65.88,66.05,65.83,65.92,282591.0,48.6665,48.7921,48.6295,48.696,282591.0
2019-03-01 09:45:00,65.92,66.01,65.82,65.87,207871.0,48.696,48.7625,48.6222,48.6591,207871.0
2019-03-01 09:50:00,65.87,66.01,65.87,65.97,179426.0,48.6591,48.7625,48.6591,48.733,179426.0
2019-03-01 09:55:00,65.98,66.13,65.96,66.1,152783.0,48.7404,48.8512,48.7256,48.829,152783.0
2019-03-01 10:00:00,66.09,66.15,66.0,66.11,224056.0,48.8216,48.8659,48.7551,48.8364,224056.0
2019-03-01 10:05:00,66.11,66.15,66.05,66.13,229700.0,48.8364,48.8659,48.7921,48.8512,229700.0
2019-03-01 10:10:00,66.12,66.2,66.05,66.18,241926.0,48.8438,48.9029,48.7921,48.8881,241926.0
2019-03-01 10:15:00,66.17,66.2,66.11,66.16,217455.0,48.8807,48.9029,48.8364,48.8733,217455.0
2019-03-01 10:20:00,66.15,66.16,65.89,65.9,280896.0,48.8659,48.8733,48.6739,48.6813,280896.0
2019-03-01 10:25:00,65.9,65.97,65.86,65.94,215296.0,48.6813,48.733,48.6517,48.7108,215296.0
2019-03-01 10:30:00,65.94,65.94,65.71,65.78,295670.0,48.7108,48.7108,48.5409,48.5926,295670.0
2019-03-01 10:35:00,65.78,65.82,65.72,65.74,149030.0,48.5926,48.6222,48.5483,48.5631,149030.0
2019-03-01 10:40:00,65.73,65.98,65.69,65.98,194013.0,48.5557,48.7404,48.5261,48.7404,194013.0
2019-03-01 10:45:00,65.97,66.05,65.95,66.0,142239.0,48.733,48.7921,48.7182,48.7551,142239.0
2019-03-01 10:50:00,66.0,66.04,65.92,66.04,190017.0,48.7551,48.7847,48.696,48.7847,190017.0
2019-03-01 10:55:00,66.05,66.11,66.02,66.11,103070.0,48.7921,48.8364,48.7699,48.8364,103070.0
2019-03-01 11:00:00,66.12,66.16,66.0,66.06,161185.0,48.8438,48.8733,48.7551,48.7994,161185.0
2019-03-01 11:05:00,66.05,66.08,65.89,65.92,194271.0,48.7921,48.8142,48.6739,48.696,194271.0
2019-03-01 11:10:00,65.92,65.92,65.72,65.74,133048.0,48.696,48.696,48.5483,48.5631,133048.0
2019-03-01 11:15:00,65.74,65.84,65.69,65.8,138649.0,48.5631,48.6369,48.5261,48.6074,138649.0
2019-03-01 11:20:00,65.8,65.81,65.73,65.77,148143.0,48.6074,48.6148,48.5557,48.5852,148143.0
2019-03-01 11:25:00,65.78,65.85,65.76,65.82,116354.0,48.5926,48.6443,48.5778,48.6222,116354.0
2019-03-01 11:30:00,65.83,65.86,65.79,65.82,108587.0,48.6295,48.6517,48.6,48.6222,108587.0
2019-03-01 11:35:00,65.83,65.99,65.83,65.96,130209.0,48.6295,48.7477,48.6295,48.7256,130209.0
2019-03-01 11:40:00,65.97,66.05,65.96,66.0,167634.0,48.733,48.7921,48.7256,48.7551,167634.0
2019-03-01 11:45:00,66.0,66.06,65.96,66.05,419019.0,48.7551,48.7994,48.7256,48.7921,419019.0
2019-03-01 11:50:00,66.04,66.06,65.86,65.89,707252.0,48.7847,48.7994,48.6517,48.6739,707252.0
2019-03-01 11:55:00,65.88,65.98,65.86,65.91,434204.0,48.6665,48.7404,48.6517,48.6886,434204.0
2019-03-01 12:00:00,65.91,65.94,65.89,65.9,163655.0,48.6886,48.7108,48.6739,48.6813,163655.0
2019-03-01 12:05:00,65.91,65.93,65.85,65.85,176532.0,48.6886,48.7034,48.6443,48.6443,176532.0
2019-03-01 12:10:00,65.85,65.91,65.8,65.89,209242.0,48.6443,48.6886,48.6074,48.6739,209242.0
2019-03-01 12:15:00,65.88,65.9,65.82,65.9,137825.0,48.6665,48.6813,48.6222,48.6813,137825.0
2019-03-01 12:20:00,65.9,65.93,65.87,65.92,141430.0,48.6813,48.7034,48.6591,48.696,141430.0
2019-03-01 12:25:00,65.91,65.99,65.91,65.95,129353.0,48.6886,48.7477,48.6886,48.7182,129353.0
2019-03-01 12:30:00,65.95,65.96,65.9,65.94,140456.0,48.7182,48.7256,48.6813,48.7108,140456.0
2019-03-01 12:35:00,65.94,65.98,65.93,65.98,45285.0,48.7108,48.7404,48.7034,48.7404,45285.0
2019-03-01 12:40:00,65.97,65.98,65.94,65.97,69657.0,48.733,48.7404,48.7108,48.733,69657.0
2019-03-01 12:45:00,65.98,66.04,65.96,66.02,93436.0,48.7404,48.7847,48.7256,48.7699,93436.0
2019-03-01 12:50:00,66.02,66.02,65.97,66.0,60052.0,48.7699,48.7699,48.733,48.7551,60052.0
2019-03-01 12:55:00,66.0,66.03,65.98,66.02,306346.0,48.7551,48.7773,48.7404,48.7699,306346.0
2019-03-01 13:00:00,66.02,66.02,65.95,65.96,112655.0,48.7699,48.7699,48.7182,48.7256,112655.0
2019-03-01 13:05:00,65.96,66.01,65.96,66.0,126663.0,48.7256,48.7625,48.7256,48.7551,126663.0
2019-03-01 13:10:00,66.0,66.05,65.99,66.05,100622.0,48.7551,48.7921,48.7477,48.7921,100622.0
2019-03-01 13:15:00,66.05,66.06,66.01,66.01,89665.0,48.7921,48.7994,48.7625,48.7625,89665.0
2019-03-01 13:20:00,66.01,66.01,65.91,65.93,129373.0,48.7625,48.7625,48.6886,48.7034,129373.0
2019-03-01 13:25:00,65.93,65.93,65.87,65.89,265498.0,48.7034,48.7034,48.6591,48.6739,265498.0
2019-03-01 13:30:00,65.88,65.92,65.88,65.9,73924.0,48.6665,48.696,48.6665,48.6813,73924.0
2019-03-01 13:35:00,65.9,65.91,65.82,65.83,75111.0,48.6813,48.6886,48.6222,48.6295,75111.0
2019-03-01 13:40:00,65.84,65.91,65.84,65.9,62668.0,48.6369,48.6886,48.6369,48.6813,62668.0
2019-03-01 13:45:00,65.9,65.91,65.85,65.89,73392.0,48.6813,48.6886,48.6443,48.6739,73392.0
2019-03-01 13:50:00,65.89,65.9,65.87,65.87,47792.0,48.6739,48.6813,48.6591,48.6591,47792.0
2019-03-01 13:55:00,65.87,65.88,65.85,65.86,51111.0,48.6591,48.6665,48.6443,48.6517,51111.0
2019-03-01 14:00:00,65.86,65.9,65.86,65.88,68599.0,48.6517,48.6813,48.6517,48.6665,68599.0
2019-03-01 14:05:00,65.89,65.97,65.87,65.97,133898.0,48.6739,48.733,48.6591,48.733,133898.0
2019-03-01 14:10:00,65.97,66.01,65.96,65.98,87951.0,48.733,48.7625,48.7256,48.7404,87951.0
2019-03-01 14:15:00,65.98,65.98,65.95,65.96,82980.0,48.7404,48.7404,48.7182,48.7256,82980.0
2019-03-01 14:20:00,65.96,66.09,65.96,66.09,125086.0,48.7256,48.8216,48.7256,48.8216,125086.0
2019-03-01 14:25:00,66.09,66.1,66.02,66.05,206169.0,48.8216,48.829,48.7699,48.7921,206169.0
2019-03-01 14:30:00,66.05,66.07,65.98,66.0,159117.0,48.7921,48.8068,48.7404,48.7551,159117.0
2019-03-01 14:35:00,66.01,66.03,65.98,65.98,157341.0,48.7625,48.7773,48.7404,48.7404,157341.0
2019-03-01 14:40:00,65.99,66.02,65.97,66.02,144531.0,48.7477,48.7699,48.733,48.7699,144531.0
2019-03-01 14:45:00,66.02,66.03,65.96,65.98,184745.0,48.7699,48.7773,48.7256,48.7404,184745.0
2019-03-01 14:50:00,65.98,66.07,65.97,66.06,92186.0,48.7404,48.8068,48.733,48.7994,92186.0
2019-03-01 14:55:00,66.06,66.09,66.03,66.04,84454.0,48.7994,48.8216,48.7773,48.7847,84454.0
2019-03-01 15:00:00,66.05,66.05,65.98,66.01,76843.0,48.7921,48.7921,48.7404,48.7625,76843.0
2019-03-01 15:05:00,66.01,66.04,65.97,65.98,78422.0,48.7625,48.7847,48.733,48.7404,78422.0
2019-03-01 15:10:00,65.97,65.99,65.94,65.99,80103.0,48.733,48.7477,48.7108,48.7477,80103.0
2019-03-01 15:15:00,65.99,65.99,65.91,65.92,168283.0,48.7477,48.7477,48.6886,48.696,168283.0
2019-03-01 15:20:00,65.93,65.96,65.92,65.96,202065.0,48.7034,48.7256,48.696,48.7256,202065.0
2019-03-01 15:25:00,65.97,66.04,65.93,66.02,241444.0,48.733,48.7847,48.7034,48.7699,241444.0
2019-03-01 15:30:00,66.02,66.04,65.93,65.95,238371.0,48.7699,48.7847,48.7034,48.7182,238371.0
2019-03-01 15:35:00,65.95,66.05,65.95,66.04,179731.0,48.7182,48.7921,48.7182,48.7847,179731.0
2019-03-01 15:40:00,66.04,66.15,66.03,66.15,286463.0,48.7847,48.8659,48.7773,48.8659,286463.0
2019-03-01 15:45:00,66.15,66.17,66.08,66.13,373378.0,48.8659,48.8807,48.8142,48.8512,373378.0
2019-03-01 15:50:00,66.13,66.17,66.07,66.08,533832.0,48.8512,48.8807,48.8068,48.8142,533832.0
2019-03-01 15:55:00,66.07,66.46,66.06,66.44,3219695.0,48.8068,49.0949,48.7994,49.0802,3219695.0
2019-03-04 09:30:00,66.74,66.79,66.53,66.65,343952.0,49.3018,49.3387,49.1466,49.2353,343952.0
2019-03-04 09:35:00,66.64,66.81,66.59,66.7,274867.0,49.2279,49.3535,49.191,49.2722,274867.0
2019-03-04 09:40:00,66.7,66.85,66.69,66.84,192114.0,49.2722,49.383,49.2648,49.3756,192114.0
2019-03-04 09:45:00,66.83,66.83,66.71,66.71,211160.0,49.3683,49.3683,49.2796,49.2796,211160.0
2019-03-04 09:50:00,66.72,66.72,66.6,66.68,195742.0,49.287,49.287,49.1984,49.2575,195742.0
2019-03-04 09:55:00,66.69,66.8,66.68,66.75,179538.0,49.2648,49.3461,49.2575,49.3092,179538.0
2019-03-04 10:00:00,66.75,66.79,66.65,66.65,190330.0,49.3092,49.3387,49.2353,49.2353,190330.0
2019-03-04 10:05:00,66.64,66.74,66.62,66.71,178957.0,49.2279,49.3018,49.2131,49.2796,178957.0
2019-03-04 10:10:00,66.71,66.72,66.64,66.68,181966.0,49.2796,49.287,49.2279,49.2575,181966.0
2019-03-04 10:15:00,66.69,66.79,66.69,66.77,155773.0,49.2648,49.3387,49.2648,49.3239,155773.0
2019-03-04 10:20:00,66.77,66.78,66.63,66.65,141226.0,49.3239,49.3313,49.2205,49.2353,141226.0
2019-03-04 10:25:00,66.65,66.75,66.64,66.74,80073.0,49.2353,49.3092,49.2279,49.3018,80073.0
2019-03-04 10:30:00,66.74,66.76,66.63,66.63,93985.0,49.3018,49.3165,49.2205,49.2205,93985.0
2019-03-04 10:35:00,66.63,66.73,66.6,66.71,94685.0,49.2205,49.2944,49.1984,49.2796,94685.0
2019-03-04 10:40:00,66.71,66.74,66.59,66.61,92167.0,49.2796,49.3018,49.191,49.2057,92167.0
2019-03-04 10:45:00,66.61,66.64,66.58,66.61,115963.0,49.2057,49.2279,49.1836,49.2057,115963.0
2019-03-04 10:50:00,66.61,66.61,66.51,66.51,119008.0,49.2057,49.2057,49.1319,49.1319,119008.0
2019-03-04 10:55:00,66.52,66.56,66.46,66.55,108096.0,49.1393,49.1688,49.0949,49.1614,108096.0
2019-03-04 11:00:00,66.55,66.56,66.49,66.49,128847.0,49.1614,49.1688,49.1171,49.1171,128847.0
2019-03-04 11:05:00,66.5,66.51,66.38,66.38,239132.0,49.1245,49.1319,49.0358,49.0358,239132.0
2019-03-04 11:10:00,66.37,66.5,66.35,66.42,201209.0,49.0285,49.1245,49.0137,49.0654,201209.0
2019-03-04 11:15:00,66.43,66.51,66.38,66.5,263761.0,49.0728,49.1319,49.0358,49.1245,263761.0
2019-03-04 11:20:00,66.51,66.53,66.26,66.28,177552.0,49.1319,49.1466,48.9472,48.962,177552.0
2019-03-04 11:25:00,66.29,66.33,66.26,66.28,179813.0,48.9694,48.9989,48.9472,48.962,179813.0
2019-03-04 11:30:00,66.28,66.33,66.2,66.25,270488.0,48.962,48.9989,48.9029,48.9398,270488.0
2019-03-04 11:35:00,66.25,66.38,66.25,66.3,137579.0,48.9398,49.0358,48.9398,48.9767,137579.0
2019-03-04 11:40:00,66.3,66.31,66.12,66.14,167189.0,48.9767,48.9841,48.8438,48.8585,167189.0
2019-03-04 11:45:00,66.14,66.25,66.12,66.19,306024.0,48.8585,48.9398,48.8438,48.8955,306024.0
2019-03-04 11:50:00,66.2,66.24,66.1,66.11,237209.0,48.9029,48.9324,48.829,48.8364,237209.0
2019-03-04 11:55:00,66.1,66.1,65.94,66.0,244035.0,48.829,48.829,48.7108,48.7551,244035.0
2019-03-04 12:00:00,65.99,66.11,65.95,66.05,213848.0,48.7477,48.8364,48.7182,48.7921,213848.0
2019-03-04 12:05:00,66.05,66.06,65.93,65.98,161758.0,48.7921,48.7994,48.7034,48.7404,161758.0
2019-03-04 12:10:00,65.97,66.0,65.84,65.85,188494.0,48.733,48.7551,48.6369,48.6443,188494.0
2019-03-04 12:15:00,65.85,65.9,65.72,65.73,297103.0,48.6443,48.6813,48.5483,48.5557,297103.0
2019-03-04 12:20:00,65.73,65.87,65.73,65.82,229260.0,48.5557,48.6591,48.5557,48.6222,229260.0
2019-03-04 12:25:00,65.82,65.88,65.74,65.87,240355.0,48.6222,48.6665,48.5631,48.6591,240355.0
2019-03-04 12:30:00,65.87,65.92,65.83,65.92,220464.0,48.6591,48.696,48.6295,48.696,220464.0
2019-03-04 12:35:00,65.92,65.92,65.75,65.77,156878.0,48.696,48.696,48.5704,48.5852,156878.0
2019-03-04 12:40:00,65.77,65.8,65.7,65.74,129612.0,48.5852,48.6074,48.5335,48.5631,129612.0
2019-03-04 12:45:00,65.74,65.75,65.62,65.69,144500.0,48.5631,48.5704,48.4744,48.5261,144500.0
2019-03-04 12:50:00,65.68,65.73,65.63,65.69,125640.0,48.5187,48.5557,48.4818,48.5261,125640.0
2019-03-04 12:55:00,65.68,65.69,65.57,65.65,184317.0,48.5187,48.5261,48.4375,48.4966,184317.0
2019-03-04 13:00:00,65.64,65.65,65.57,65.6,77232.0,48.4892,48.4966,48.4375,48.4596,77232.0
2019-03-04 13:05:00,65.59,65.65,65.57,65.59,99605.0,48.4523,48.4966,48.4375,48.4523,99605.0
2019-03-04 13:10:00,65.59,65.68,65.58,65.66,99964.0,48.4523,48.5187,48.4449,48.504,99964.0
2019-03-04 13:15:00,65.66,65.69,65.63,65.67,83238.0,48.504,48.5261,48.4818,48.5114,83238.0
2019-03-04 13:20:00,65.67,65.74,65.67,65.74,110461.0,48.5114,48.5631,48.5114,48.5631,110461.0
2019-03-04 13:25:00,65.74,65.85,65.71,65.84,135335.0,48.5631,48.6443,48.5409,48.6369,135335.0
2019-03-04 13:30:00,65.83,65.85,65.79,65.82,163353.0,48.6295,48.6443,48.6,48.6222,163353.0
2019-03-04 13:35:00,65.82,65.84,65.78,65.79,80889.0,48.6222,48.6369,48.5926,48.6,80889.0
2019-03-04 13:40:00,65.79,65.86,65.77,65.85,89823.0,48.6,48.6517,48.5852,48.6443,89823.0
2019-03-04 13:45:00,65.85,65.9,65.8,65.89,202261.0,48.6443,48.6813,48.6074,48.6739,202261.0
2019-03-04 13:50:00,65.9,66.07,65.89,66.05,287791.0,48.6813,48.8068,48.6739,48.7921,287791.0
2019-03-04 13:55:00,66.04,66.06,66.0,66.03,125799.0,48.7847,48.7994,48.7551,48.7773,125799.0
2019-03-04 14:00:00,66.03,66.08,66.0,66.03,107820.0,48.7773,48.8142,48.7551,48.7773,107820.0
2019-03-04 14:05:00,66.02,66.06,65.97,65.98,113063.0,48.7699,48.7994,48.733,48.7404,113063.0
2019-03-04 14:10:00,65.97,66.06,65.95,66.05,136562.0,48.733,48.7994,48.7182,48.7921,136562.0
2019-03-04 14:15:00,66.04,66.11,66.02,66.11,143995.0,48.7847,48.8364,48.7699,48.8364,143995.0
2019-03-04 14:20:00,66.11,66.2,66.08,66.19,112190.0,48.8364,48.9029,48.8142,48.8955,112190.0
2019-03-04 14:25:00,66.19,66.24,66.16,66.22,142233.0,48.8955,48.9324,48.8733,48.9176,142233.0
2019-03-04 14:30:00,66.21,66.22,66.09,66.09,111112.0,48.9103,48.9176,48.8216,48.8216,111112.0
2019-03-04 14:35:00,66.09,66.13,66.07,66.09,100248.0,48.8216,48.8512,48.8068,48.8216,100248.0
2019-03-04 14:40:00,66.09,66.13,66.04,66.07,166431.0,48.8216,48.8512,48.7847,48.8068,166431.0
2019-03-04 14:45:00,66.07,66.07,66.0,66.02,144850.0,48.8068,48.8068,48.7551,48.7699,144850.0
2019-03-04 14:50:00,66.03,66.15,66.03,66.07,134071.0,48.7773,48.8659,48.7773,48.8068,134071.0
2019-03-04 14:55:00,66.07,66.08,65.98,65.99,116083.0,48.8068,48.8142,48.7404,48.7477,116083.0
2019-03-04 15:00:00,65.99,66.01,65.91,65.97,195761.0,48.7477,48.7625,48.6886,48.733,195761.0
2019-03-04 15:05:00,65.97,66.0,65.94,65.94,147970.0,48.733,48.7551,48.7108,48.7108,147970.0
2019-03-04 15:10:00,65.94,66.04,65.94,66.01,168395.0,48.7108,48.7847,48.7108,48.7625,168395.0
2019-03-04 15:15:00,66.01,66.11,65.97,66.09,204236.0,48.7625,48.8364,48.733,48.8216,204236.0
2019-03-04 15:20:00,66.09,66.14,66.04,66.1,179561.0,48.8216,48.8585,48.7847,48.829,179561.0
2019-03-04 15:25:00,66.1,66.23,66.1,66.18,241047.0,48.829,48.925,48.829,48.8881,241047.0
2019-03-04 15:30:00,66.18,66.33,66.17,66.31,472429.0,48.8881,48.9989,48.8807,48.9841,472429.0
2019-03-04 15:35:00,66.31,66.41,66.31,66.35,443234.0,48.9841,49.058,48.9841,49.0137,443234.0
2019-03-04 15:40:00,66.34,66.4,66.31,66.37,381679.0,49.0063,49.0506,48.9841,49.0285,381679.0
2019-03-04 15:45:00,66.38,66.39,66.28,66.28,395887.0,49.0358,49.0432,48.962,48.962,395887.0
2019-03-04 15:50:00,66.28,66.36,66.26,66.31,710700.0,48.962,49.0211,48.9472,48.9841,710700.0
2019-03-04 15:55:00,66.31,66.59,66.29,66.57,1422447.0,48.9841,49.191,48.9694,49.1762,1422447.0
2019-03-05 09:30:00,66.67,66.69,66.34,66.48,214068.0,49.2501,49.2648,49.0063,49.1097,214068.0
2019-03-05 09:35:00,66.47,66.64,66.42,66.57,165405.0,49.1023,49.2279,49.0654,49.1762,165405.0
2019-03-05 09:40:00,66.57,66.58,66.37,66.38,122877.0,49.1762,49.1836,49.0285,49.0358,122877.0
2019-03-05 09:45:00,66.37,66.49,66.33,66.38,324004.0,49.0285,49.1171,48.9989,49.0358,324004.0
2019-03-05 09:50:00,66.38,66.44,66.3,66.41,152685.0,49.0358,49.0802,48.9767,49.058,152685.0
2019-03-05 09:55:00,66.41,66.45,66.25,66.26,86172.0,49.058,49.0875,48.9398,48.9472,86172.0
2019-03-05 10:00:00,66.27,66.42,66.22,66.23,192297.0,48.9546,49.0654,48.9176,48.925,192297.0
2019-03-05 10:05:00,66.24,66.32,66.21,66.28,92760.0,48.9324,48.9915,48.9103,48.962,92760.0
2019-03-05 10:10:00,66.28,66.31,66.21,66.24,80507.0,48.962,48.9841,48.9103,48.9324,80507.0
2019-03-05 10:15:00,66.25,66.28,66.15,66.23,86427.0,48.9398,48.962,48.8659,48.925,86427.0
2019-03-05 10:20:00,66.22,66.27,66.12,66.19,86463.0,48.9176,48.9546,48.8438,48.8955,86463.0
2019-03-05 10:25:00,66.18,66.21,66.05,66.1,108404.0,48.8881,48.9103,48.7921,48.829,108404.0
2019-03-05 10:30:00,66.1,66.18,66.07,66.12,123809.0,48.829,48.8881,48.8068,48.8438,123809.0
2019-03-05 10:35:00,66.11,66.12,66.05,66.1,140637.0,48.8364,48.8438,48.7921,48.829,140637.0
2019-03-05 10:40:00,66.1,66.12,65.93,65.95,144484.0,48.829,48.8438,48.7034,48.7182,144484.0
2019-03-05 10:45:00,65.95,66.0,65.89,65.92,102003.0,48.7182,48.7551,48.6739,48.696,102003.0
2019-03-05 10:50:00,65.91,65.99,65.88,65.93,184676.0,48.6886,48.7477,48.6665,48.7034,184676.0
2019-03-05 10:55:00,65.92,66.04,65.92,66.02,123420.0,48.696,48.7847,48.696,48.7699,123420.0
2019-03-05 11:00:00,66.03,66.18,66.03,66.1,126562.0,48.7773,48.8881,48.7773,48.829,126562.0
2019-03-05 11:05:00,66.11,66.24,66.01,66.23,121729.0,48.8364,48.9324,48.7625,48.925,121729.0
2019-03-05 11:10:00,66.24,66.34,66.23,66.31,176016.0,48.9324,49.0063,48.925,48.9841,176016.0
2019-03-05 11:15:00,66.31,66.37,66.27,66.27,72615.0,48.9841,49.0285,48.9546,48.9546,72615.0
2019-03-05 11:20:00,66.28,66.3,66.23,66.25,138096.0,48.962,48.9767,48.925,48.9398,138096.0
2019-03-05 11:25:00,66.23,66.28,66.13,66.14,124251.0,48.925,48.962,48.8512,48.8585,124251.0
2019-03-05 11:30:00,66.15,66.19,66.13,66.18,96195.0,48.8659,48.8955,48.8512,48.8881,96195.0
2019-03-05 11:35:00,66.18,66.26,66.18,66.23,127750.0,48.8881,48.9472,48.8881,48.925,127750.0
2019-03-05 11:40:00,66.24,66.3,66.21,66.27,247347.0,48.9324,48.9767,48.9103,48.9546,247347.0
2019-03-05 11:45:00,66.27,66.33,66.27,66.29,69114.0,48.9546,48.9989,48.9546,48.9694,69114.0
2019-03-05 11:50:00,66.28,66.29,66.16,66.17,232859.0,48.962,48.9694,48.8733,48.8807,232859.0
2019-03-05 11:55:00,66.17,66.26,66.16,66.24,118710.0,48.8807,48.9472,48.8733,48.9324,118710.0
2019-03-05 12:00:00,66.23,66.27,66.21,66.27,58062.0,48.925,48.9546,48.9103,48.9546,58062.0
2019-03-05 12:05:00,66.27,66.31,66.24,66.26,77589.0,48.9546,48.9841,48.9324,48.9472,77589.0
2019-03-05 12:10:00,66.26,66.31,66.26,66.28,61034.0,48.9472,48.9841,48.9472,48.962,61034.0
2019-03-05 12:15:00,66.28,66.29,66.25,66.27,56486.0,48.962,48.9694,48.9398,48.9546,56486.0
2019-03-05 12:20:00,66.26,66.34,66.26,66.33,59798.0,48.9472,49.0063,48.9472,48.9989,59798.0
2019-03-05 12:25:00,66.32,66.33,66.26,66.29,79781.0,48.9915,48.9989,48.9472,48.9694,79781.0
2019-03-05 12:30:00,66.29,66.31,66.27,66.28,60489.0,48.9694,48.9841,48.9546,48.962,60489.0
2019-03-05 12:35:00,66.29,66.32,66.27,66.3,41010.0,48.9694,48.9915,48.9546,48.9767,41010.0
2019-03-05 12:40:00,66.31,66.32,66.28,66.31,76075.0,48.9841,48.9915,48.962,48.9841,76075.0
2019-03-05 12:45:00,66.3,66.3,66.24,66.25,53388.0,48.9767,48.9767,48.9324,48.9398,53388.0
2019-03-05 12:50:00,66.24,66.34,66.24,66.33,62875.0,48.9324,49.0063,48.9324,48.9989,62875.0
2019-03-05 12:55:00,66.33,66.38,66.32,66.37,52596.0,48.9989,49.0358,48.9915,49.0285,52596.0
2019-03-05 13:00:00,66.38,66.4,66.35,66.38,101326.0,49.0358,49.0506,49.0137,49.0358,101326.0
2019-03-05 13:05:00,66.38,66.4,66.36,66.39,67514.0,49.0358,49.0506,49.0211,49.0432,67514.0
2019-03-05 13:10:00,66.39,66.46,66.39,66.46,36565.0,49.0432,49.0949,49.0432,49.0949,36565.0
2019-03-05 13:15:00,66.45,66.45,66.39,66.4,66723.0,49.0875,49.0875,49.0432,49.0506,66723.0
2019-03-05 13:20:00,66.41,66.42,66.32,66.32,81786.0,49.058,49.0654,48.9915,48.9915,81786.0
2019-03-05 13:25:00,66.31,66.33,66.21,66.22,91420.0,48.9841,48.9989,48.9103,48.9176,91420.0
2019-03-05 13:30:00,66.22,66.26,66.21,66.25,77998.0,48.9176,48.9472,48.9103,48.9398,77998.0
2019-03-05 13:35:00,66.26,66.33,66.25,66.31,73711.0,48.9472,48.9989,48.9398,48.9841,73711.0
2019-03-05 13:40:00,66.31,66.31,66.24,66.25,116029.0,48.9841,48.9841,48.9324,48.9398,116029.0
2019-03-05 13:45:00,66.25,66.26,66.21,66.23,40131.0,48.9398,48.9472,48.9103,48.925,40131.0
2019-03-05 13:50:00,66.23,66.26,66.21,66.22,59606.0,48.925,48.9472,48.9103,48.9176,59606.0
2019-03-05 13:55:00,66.22,66.25,66.21,66.23,35557.0,48.9176,48.9398,48.9103,48.925,35557.0
2019-03-05 14:00:00,66.23,66.32,66.22,66.29,95458.0,48.925,48.9915,48.9176,48.9694,95458.0
2019-03-05 14:05:00,66.3,66.33,66.3,66.31,50193.0,48.9767,48.9989,48.9767,48.9841,50193.0
2019-03-05 14:10:00,66.31,66.33,66.25,66.26,71256.0,48.9841,48.9989,48.9398,48.9472,71256.0
2019-03-05 14:15:00,66.26,66.31,66.25,66.31,42575.0,48.9472,48.9841,48.9398,48.9841,42575.0
2019-03-05 14:20:00,66.31,66.34,66.26,66.26,100489.0,48.9841,49.0063,48.9472,48.9472,100489.0
2019-03-05 14:25:00,66.26,66.27,66.22,66.25,100207.0,48.9472,48.9546,48.9176,48.9398,100207.0
2019-03-05 14:30:00,66.25,66.31,66.24,66.25,81177.0,48.9398,48.9841,48.9324,48.9398,81177.0
2019-03-05 14:35:00,66.25,66.26,66.21,66.24,127874.0,48.9398,48.9472,48.9103,48.9324,127874.0
2019-03-05 14:40:00,66.24,66.27,66.21,66.24,70025.0,48.9324,48.9546,48.9103,48.9324,70025.0
2019-03-05 14:45:00,66.24,66.24,66.18,66.2,68685.0,48.9324,48.9324,48.8881,48.9029,68685.0
2019-03-05 14:50:00,66.2,66.24,66.17,66.23,131729.0,48.9029,48.9324,48.8807,48.925,131729.0
2019-03-05 14:55:00,66.23,66.29,66.22,66.25,139312.0,48.925,48.9694,48.9176,48.9398,139312.0
2019-03-05 15:00:00,66.24,66.27,66.22,66.24,97617.0,48.9324,48.9546,48.9176,48.9324,97617.0
2019-03-05 15:05:00,66.24,66.24,66.16,66.17,152064.0,48.9324,48.9324,48.8733,48.8807,152064.0
2019-03-05 15:10:00,66.16,66.2,66.13,66.13,144752.0,48.8733,48.9029,48.8512,48.8512,144752.0
2019-03-05 15:15:00,66.13,66.21,66.13,66.21,145948.0,48.8512,48.9103,48.8512,48.9103,145948.0
2019-03-05 15:20:00,66.2,66.2,66.1,66.17,259648.0,48.9029,48.9029,48.829,48.8807,259648.0
2019-03-05 15:25:00,66.17,66.17,66.13,66.14,151224.0,48.8807,48.8807,48.8512,48.8585,151224.0
2019-03-05 15:30:00,66.15,66.16,66.08,66.11,197693.0,48.8659,48.8733,48.8142,48.8364,197693.0
2019-03-05 15:35:00,66.11,66.18,66.1,66.12,284819.0,48.8364,48.8881,48.829,48.8438,284819.0
2019-03-05 15:40:00,66.13,66.22,66.12,66.19,320422.0,48.8512,48.9176,48.8438,48.8955,320422.0
2019-03-05 15:45:00,66.19,66.38,66.18,66.33,1828108.0,48.8955,49.0358,48.8881,48.9989,1828108.0
2019-03-05 15:50:00,66.33,66.34,66.25,66.27,1130781.0,48.9989,49.0063,48.9398,48.9546,1130781.0
2019-03-05 15:55:00,66.26,66.38,66.24,66.36,1630731.0,48.9472,49.0358,48.9324,49.0211,1630731.0
2019-03-06 09:30:00,65.81,65.95,65.71,65.78,210547.0,48.6148,48.7182,48.5409,48.5926,210547.0
2019-03-06 09:35:00,65.78,65.93,65.72,65.85,255700.0,48.5926,48.7034,48.5483,48.6443,255700.0
2019-03-06 09:40:00,65.85,65.86,65.58,65.59,180265.0,48.6443,48.6517,48.4449,48.4523,180265.0
2019-03-06 09:45:00,65.6,65.64,65.5,65.53,291551.0,48.4596,48.4892,48.3858,48.4079,291551.0
2019-03-06 09:50:00,65.53,65.54,65.38,65.42,271433.0,48.4079,48.4153,48.2971,48.3267,271433.0
2019-03-06 09:55:00,65.42,65.53,65.4,65.47,166857.0,48.3267,48.4079,48.3119,48.3636,166857.0
2019-03-06 10:00:00,65.47,65.47,65.27,65.32,138890.0,48.3636,48.3636,48.2159,48.2528,138890.0
2019-03-06 10:05:00,65.33,65.6,65.31,65.6,154993.0,48.2602,48.4596,48.2454,48.4596,154993.0
2019-03-06 10:10:00,65.59,65.65,65.56,65.61,496361.0,48.4523,48.4966,48.4301,48.467,496361.0
2019-03-06 10:15:00,65.62,65.65,65.5,65.51,159629.0,48.4744,48.4966,48.3858,48.3932,159629.0
2019-03-06 10:20:00,65.52,65.7,65.51,65.64,225582.0,48.4005,48.5335,48.3932,48.4892,225582.0
2019-03-06 10:25:00,65.63,65.67,65.49,65.49,166061.0,48.4818,48.5114,48.3784,48.3784,166061.0
2019-03-06 10:30:00,65.48,65.63,65.41,65.43,362432.0,48.371,48.4818,48.3193,48.3341,362432.0
2019-03-06 10:35:00,65.43,65.52,65.41,65.52,272229.0,48.3341,48.4005,48.3193,48.4005,272229.0
2019-03-06 10:40:00,65.51,65.61,65.45,65.61,94037.0,48.3932,48.467,48.3488,48.467,94037.0
2019-03-06 10:45:00,65.62,65.68,65.56,65.61,108930.0,48.4744,48.5187,48.4301,48.467,108930.0
2019-03-06 10:50:00,65.59,65.62,65.55,65.62,63721.0,48.4523,48.4744,48.4227,48.4744,63721.0
2019-03-06 10:55:00,65.62,65.65,65.59,65.59,60424.0,48.4744,48.4966,48.4523,48.4523,60424.0
2019-03-06 11:00:00,65.59,65.63,65.54,65.57,109359.0,48.4523,48.4818,48.4153,48.4375,109359.0
2019-03-06 11:05:00,65.57,65.77,65.57,65.75,331177.0,48.4375,48.5852,48.4375,48.5704,331177.0
2019-03-06 11:10:00,65.75,65.79,65.69,65.78,122079.0,48.5704,48.6,48.5261,48.5926,122079.0
2019-03-06 11:15:00,65.79,65.79,65.74,65.74,117216.0,48.6,48.6,48.5631,48.5631,117216.0
2019-03-06 11:20:00,65.74,65.77,65.65,65.65,139091.0,48.5631,48.5852,48.4966,48.4966,139091.0
2019-03-06 11:25:00,65.65,65.7,65.6,65.66,143099.0,48.4966,48.5335,48.4596,48.504,143099.0
2019-03-06 11:30:00,65.66,65.74,65.65,65.67,139110.0,48.504,48.5631,48.4966,48.5114,139110.0
2019-03-06 11:35:00,65.67,65.72,65.63,65.63,131630.0,48.5114,48.5483,48.4818,48.4818,131630.0
2019-03-06 11:40:00,65.62,65.67,65.59,65.6,71570.0,48.4744,48.5114,48.4523,48.4596,71570.0
2019-03-06 11:45:00,65.59,65.61,65.45,65.45,264373.0,48.4523,48.467,48.3488,48.3488,264373.0
2019-03-06 11:50:00,65.45,65.45,65.34,65.37,307575.0,48.3488,48.3488,48.2676,48.2897,307575.0
2019-03-06 11:55:00,65.36,65.44,65.33,65.39,87888.0,48.2823,48.3414,48.2602,48.3045,87888.0
2019-03-06 12:00:00,65.38,65.5,65.35,65.46,127466.0,48.2971,48.3858,48.275,48.3562,127466.0
2019-03-06 12:05:00,65.47,65.56,65.45,65.55,143146.0,48.3636,48.4301,48.3488,48.4227,143146.0
2019-03-06 12:10:00,65.55,65.58,65.52,65.52,42208.0,48.4227,48.4449,48.4005,48.4005,42208.0
2019-03-06 12:15:00,65.52,65.55,65.41,65.41,62347.0,48.4005,48.4227,48.3193,48.3193,62347.0
2019-03-06 12:20:00,65.41,65.45,65.35,65.35,189040.0,48.3193,48.3488,48.275,48.275,189040.0
2019-03-06 12:25:00,65.36,65.4,65.32,65.35,97604.0,48.2823,48.3119,48.2528,48.275,97604.0
2019-03-06 12:30:00,65.36,65.41,65.36,65.41,68456.0,48.2823,48.3193,48.2823,48.3193,68456.0
2019-03-06 12:35:00,65.42,65.44,65.36,65.37,94511.0,48.3267,48.3414,48.2823,48.2897,94511.0
2019-03-06 12:40:00,65.37,65.45,65.35,65.4,93999.0,48.2897,48.3488,48.275,48.3119,93999.0
2019-03-06 12:45:00,65.39,65.4,65.27,65.3,119027.0,48.3045,48.3119,48.2159,48.238,119027.0
2019-03-06 12:50:00,65.3,65.37,65.26,65.26,127066.0,48.238,48.2897,48.2085,48.2085,127066.0
2019-03-06 12:55:00,65.26,65.29,65.21,65.24,75513.0,48.2085,48.2306,48.1715,48.1937,75513.0
2019-03-06 13:00:00,65.25,65.28,65.22,65.23,111209.0,48.2011,48.2233,48.1789,48.1863,111209.0
2019-03-06 13:05:00,65.23,65.28,65.19,65.23,160599.0,48.1863,48.2233,48.1568,48.1863,160599.0
2019-03-06 13:10:00,65.23,65.26,65.19,65.2,101802.0,48.1863,48.2085,48.1568,48.1642,101802.0
2019-03-06 13:15:00,65.21,65.36,65.18,65.35,317670.0,48.1715,48.2823,48.1494,48.275,317670.0
2019-03-06 13:20:00,65.35,65.35,65.26,65.27,85538.0,48.275,48.275,48.2085,48.2159,85538.0
2019-03-06 13:25:00,65.26,65.32,65.25,65.29,111745.0,48.2085,48.2528,48.2011,48.2306,111745.0
2019-03-06 13:30:00,65.29,65.39,65.28,65.38,109670.0,48.2306,48.3045,48.2233,48.2971,109670.0
2019-03-06 13:35:00,65.37,65.39,65.33,65.38,149359.0,48.2897,48.3045,48.2602,48.2971,149359.0
2019-03-06 13:40:00,65.39,65.4,65.35,65.37,50510.0,48.3045,48.3119,48.275,48.2897,50510.0
2019-03-06 13:45:00,65.37,65.37,65.3,65.34,71761.0,48.2897,48.2897,48.238,48.2676,71761.0
2019-03-06 13:50:00,65.33,65.38,65.31,65.37,65188.0,48.2602,48.2971,48.2454,48.2897,65188.0
2019-03-06 13:55:00,65.38,65.44,65.36,65.39,186610.0,48.2971,48.3414,48.2823,48.3045,186610.0
2019-03-06 14:00:00,65.39,65.46,65.38,65.46,86047.0,48.3045,48.3562,48.2971,48.3562,86047.0
2019-03-06 14:05:00,65.45,65.46,65.37,65.42,131340.0,48.3488,48.3562,48.2897,48.3267,131340.0
2019-03-06 14:10:00,65.42,65.49,65.42,65.46,65824.0,48.3267,48.3784,48.3267,48.3562,65824.0
2019-03-06 14:15:00,65.46,65.48,65.42,65.44,119916.0,48.3562,48.371,48.3267,48.3414,119916.0
2019-03-06 14:20:00,65.44,65.49,65.43,65.48,66275.0,48.3414,48.3784,48.3341,48.371,66275.0
2019-03-06 14:25:00,65.47,65.48,65.42,65.43,107162.0,48.3636,48.371,48.3267,48.3341,107162.0
2019-03-06 14:30:00,65.43,65.45,65.34,65.35,212385.0,48.3341,48.3488,48.2676,48.275,212385.0
2019-03-06 14:35:00,65.35,65.45,65.34,65.4,152656.0,48.275,48.3488,48.2676,48.3119,152656.0
2019-03-06 14:40:00,65.4,65.4,65.26,65.27,162178.0,48.3119,48.3119,48.2085,48.2159,162178.0
2019-03-06 14:45:00,65.27,65.32,65.25,65.25,150520.0,48.2159,48.2528,48.2011,48.2011,150520.0
2019-03-06 14:50:00,65.25,65.29,65.21,65.26,206665.0,48.2011,48.2306,48.1715,48.2085,206665.0
2019-03-06 14:55:00,65.26,65.28,65.21,65.21,144998.0,48.2085,48.2233,48.1715,48.1715,144998.0
2019-03-06 15:00:00,65.2,65.28,65.19,65.26,217750.0,48.1642,48.2233,48.1568,48.2085,217750.0
2019-03-06 15:05:00,65.26,65.28,65.18,65.21,203758.0,48.2085,48.2233,48.1494,48.1715,203758.0
2019-03-06 15:10:00,65.21,65.29,65.2,65.27,159888.0,48.1715,48.2306,48.1642,48.2159,159888.0
2019-03-06 15:15:00,65.27,65.28,65.2,65.25,144280.0,48.2159,48.2233,48.1642,48.2011,144280.0
2019-03-06 15:20:00,65.26,65.29,65.22,65.24,254847.0,48.2085,48.2306,48.1789,48.1937,254847.0
2019-03-06 15:25:00,65.24,65.35,65.18,65.35,483151.0,48.1937,48.275,48.1494,48.275,483151.0
2019-03-06 15:30:00,65.35,65.39,65.31,65.38,299453.0,48.275,48.3045,48.2454,48.2971,299453.0
2019-03-06 15:35:00,65.38,65.41,65.32,65.36,379484.0,48.2971,48.3193,48.2528,48.2823,379484.0
2019-03-06 15:40:00,65.36,65.42,65.35,65.41,323175.0,48.2823,48.3267,48.275,48.3193,323175.0
2019-03-06 15:45:00,65.41,65.41,65.3,65.34,439166.0,48.3193,48.3193,48.238,48.2676,439166.0
2019-03-06 15:50:00,65.35,65.44,65.32,65.33,706171.0,48.275,48.3414,48.2528,48.2602,706171.0
2019-03-06 15:55:00,65.33,65.54,65.32,65.51,1684549.0,48.2602,48.4153,48.2528,48.3932,1684549.0
2019-03-07 09:30:00,65.55,65.6,65.39,65.43,650524.0,48.4227,48.4596,48.3045,48.3341,650524.0
2019-03-07 09:35:00,65.43,65.45,65.24,65.31,222534.0,48.3341,48.3488,48.1937,48.2454,222534.0
2019-03-07 09:40:00,65.3,65.33,65.13,65.31,363924.0,48.238,48.2602,48.1124,48.2454,363924.0
2019-03-07 09:45:00,65.29,65.29,65.06,65.09,166300.0,48.2306,48.2306,48.0607,48.0829,166300.0
2019-03-07 09:50:00,65.09,65.17,65.05,65.11,394662.0,48.0829,48.142,48.0533,48.0977,394662.0
2019-03-07 09:55:00,65.09,65.15,65.01,65.13,296932.0,48.0829,48.1272,48.0238,48.1124,296932.0
2019-03-07 10:00:00,65.14,65.2,65.06,65.19,92471.0,48.1198,48.1642,48.0607,48.1568,92471.0
2019-03-07 10:05:00,65.18,65.22,65.04,65.08,270227.0,48.1494,48.1789,48.046,48.0755,270227.0
2019-03-07 10:10:00,65.08,65.12,65.03,65.09,431180.0,48.0755,48.1051,48.0386,48.0829,431180.0
2019-03-07 10:15:00,65.08,65.14,64.92,64.93,287850.0,48.0755,48.1198,47.9573,47.9647,287850.0
2019-03-07 10:20:00,64.93,65.01,64.86,64.95,184481.0,47.9647,48.0238,47.913,47.9795,184481.0
2019-03-07 10:25:00,64.96,65.19,64.95,65.19,139229.0,47.9869,48.1568,47.9795,48.1568,139229.0
2019-03-07 10:30:00,65.2,65.39,65.16,65.36,132642.0,48.1642,48.3045,48.1346,48.2823,132642.0
2019-03-07 10:35:00,65.36,65.4,65.31,65.32,141005.0,48.2823,48.3119,48.2454,48.2528,141005.0
2019-03-07 10:40:00,65.32,65.33,65.25,65.27,135744.0,48.2528,48.2602,48.2011,48.2159,135744.0
2019-03-07 10:45:00,65.28,65.46,65.27,65.45,71708.0,48.2233,48.3562,48.2159,48.3488,71708.0
2019-03-07 10:50:00,65.45,65.46,65.32,65.35,167168.0,48.3488,48.3562,48.2528,48.275,167168.0
2019-03-07 10:55:00,65.35,65.38,65.2,65.21,164319.0,48.275,48.2971,48.1642,48.1715,164319.0
2019-03-07 11:00:00,65.21,65.26,65.14,65.16,233444.0,48.1715,48.2085,48.1198,48.1346,233444.0
2019-03-07 11:05:00,65.16,65.17,65.07,65.1,84174.0,48.1346,48.142,48.0681,48.0903,84174.0
2019-03-07 11:10:00,65.09,65.13,65.03,65.09,145126.0,48.0829,48.1124,48.0386,48.0829,145126.0
2019-03-07 11:15:00,65.09,65.1,64.95,65.0,156760.0,48.0829,48.0903,47.9795,48.0164,156760.0
2019-03-07 11:20:00,65.0,65.02,64.94,65.0,136568.0,48.0164,48.0312,47.9721,48.0164,136568.0
2019-03-07 11:25:00,65.01,65.17,65.0,65.16,198318.0,48.0238,48.142,48.0164,48.1346,198318.0
2019-03-07 11:30:00,65.17,65.33,65.17,65.25,346055.0,48.142,48.2602,48.142,48.2011,346055.0
2019-03-07 11:35:00,65.26,65.31,65.2,65.21,146523.0,48.2085,48.2454,48.1642,48.1715,146523.0
2019-03-07 11:40:00,65.22,65.22,65.13,65.14,178233.0,48.1789,48.1789,48.1124,48.1198,178233.0
2019-03-07 11:45:00,65.14,65.19,65.06,65.07,265205.0,48.1198,48.1568,48.0607,48.0681,265205.0
2019-03-07 11:50:00,65.07,65.11,65.01,65.04,114701.0,48.0681,48.0977,48.0238,48.046,114701.0
2019-03-07 11:55:00,65.04,65.14,65.04,65.13,153386.0,48.046,48.1198,48.046,48.1124,153386.0
2019-03-07 12:00:00,65.13,65.14,65.07,65.09,82386.0,48.1124,48.1198,48.0681,48.0829,82386.0
2019-03-07 12:05:00,65.09,65.16,65.07,65.12,108822.0,48.0829,48.1346,48.0681,48.1051,108822.0
2019-03-07 12:10:00,65.12,65.14,65.07,65.11,43991.0,48.1051,48.1198,48.0681,48.0977,43991.0
2019-03-07 12:15:00,65.12,65.14,65.04,65.05,198086.0,48.1051,48.1198,48.046,48.0533,198086.0
2019-03-07 12:20:00,65.05,65.11,65.01,65.09,323624.0,48.0533,48.0977,48.0238,48.0829,323624.0
2019-03-07 12:25:00,65.1,65.22,65.09,65.16,78420.0,48.0903,48.1789,48.0829,48.1346,78420.0
2019-03-07 12:30:00,65.16,65.28,65.04,65.24,416194.0,48.1346,48.2233,48.046,48.1937,416194.0
2019-03-07 12:35:00,65.24,65.25,65.17,65.19,178743.0,48.1937,48.2011,48.142,48.1568,178743.0
2019-03-07 12:40:00,65.19,65.21,65.17,65.18,117518.0,48.1568,48.1715,48.142,48.1494,117518.0
2019-03-07 12:45:00,65.18,65.23,65.16,65.22,133435.0,48.1494,48.1863,48.1346,48.1789,133435.0
2019-03-07 12:50:00,65.23,65.35,65.2,65.34,247077.0,48.1863,48.275,48.1642,48.2676,247077.0
2019-03-07 12:55:00,65.35,65.37,65.32,65.32,79951.0,48.275,48.2897,48.2528,48.2528,79951.0
2019-03-07 13:00:00,65.31,65.31,65.2,65.21,189993.0,48.2454,48.2454,48.1642,48.1715,189993.0
2019-03-07 13:05:00,65.22,65.23,65.13,65.14,97128.0,48.1789,48.1863,48.1124,48.1198,97128.0
2019-03-07 13:10:00,65.14,65.23,65.13,65.22,61076.0,48.1198,48.1863,48.1124,48.1789,61076.0
2019-03-07 13:15:00,65.22,65.25,65.19,65.2,198551.0,48.1789,48.2011,48.1568,48.1642,198551.0
2019-03-07 13:20:00,65.2,65.25,65.19,65.24,53721.0,48.1642,48.2011,48.1568,48.1937,53721.0
2019-03-07 13:25:00,65.23,65.27,65.2,65.27,181413.0,48.1863,48.2159,48.1642,48.2159,181413.0
2019-03-07 13:30:00,65.27,65.29,65.21,65.21,115082.0,48.2159,48.2306,48.1715,48.1715,115082.0
2019-03-07 13:35:00,65.22,65.25,65.19,65.23,234578.0,48.1789,48.2011,48.1568,48.1863,234578.0
2019-03-07 13:40:00,65.22,65.26,65.2,65.24,66579.0,48.1789,48.2085,48.1642,48.1937,66579.0
2019-03-07 13:45:00,65.24,65.29,65.23,65.28,39970.0,48.1937,48.2306,48.1863,48.2233,39970.0
2019-03-07 13:50:00,65.29,65.31,65.21,65.23,106627.0,48.2306,48.2454,48.1715,48.1863,106627.0
2019-03-07 13:55:00,65.22,65.22,65.17,65.18,97702.0,48.1789,48.1789,48.142,48.1494,97702.0
2019-03-07 14:00:00,65.18,65.25,65.16,65.16,92745.0,48.1494,48.2011,48.1346,48.1346,92745.0
2019-03-07 14:05:00,65.16,65.16,65.06,65.11,258910.0,48.1346,48.1346,48.0607,48.0977,258910.0
2019-03-07 14:10:00,65.11,65.14,65.07,65.08,72647.0,48.0977,48.1198,48.0681,48.0755,72647.0
2019-03-07 14:15:00,65.08,65.15,65.04,65.14,58836.0,48.0755,48.1272,48.046,48.1198,58836.0
2019-03-07 14:20:00,65.15,65.21,65.13,65.13,111827.0,48.1272,48.1715,48.1124,48.1124,111827.0
2019-03-07 14:25:00,65.12,65.16,65.11,65.13,50644.0,48.1051,48.1346,48.0977,48.1124,50644.0
2019-03-07 14:30:00,65.13,65.18,65.07,65.07,98759.0,48.1124,48.1494,48.0681,48.0681,98759.0
2019-03-07 14:35:00,65.08,65.13,65.07,65.11,87833.0,48.0755,48.1124,48.0681,48.0977,87833.0
2019-03-07 14:40:00,65.11,65.14,65.08,65.12,97577.0,48.0977,48.1198,48.0755,48.1051,97577.0
2019-03-07 14:45:00,65.12,65.14,65.05,65.08,172169.0,48.1051,48.1198,48.0533,48.0755,172169.0
2019-03-07 14:50:00,65.08,65.09,65.0,65.06,215784.0,48.0755,48.0829,48.0164,48.0607,215784.0
2019-03-07 14:55:00,65.06,65.12,65.01,65.04,147607.0,48.0607,48.1051,48.0238,48.046,147607.0
2019-03-07 15:00:00,65.03,65.07,64.96,65.0,210613.0,48.0386,48.0681,47.9869,48.0164,210613.0
2019-03-07 15:05:00,65.01,65.08,64.98,65.06,105754.0,48.0238,48.0755,48.0016,48.0607,105754.0
2019-03-07 15:10:00,65.05,65.06,64.96,64.97,104165.0,48.0533,48.0607,47.9869,47.9943,104165.0
2019-03-07 15:15:00,64.97,65.12,64.96,65.12,216491.0,47.9943,48.1051,47.9869,48.1051,216491.0
2019-03-07 15:20:00,65.12,65.15,65.02,65.06,247610.0,48.1051,48.1272,48.0312,48.0607,247610.0
2019-03-07 15:25:00,65.07,65.11,65.02,65.02,212416.0,48.0681,48.0977,48.0312,48.0312,212416.0
2019-03-07 15:30:00,65.03,65.12,65.0,65.06,174242.0,48.0386,48.1051,48.0164,48.0607,174242.0
2019-03-07 15:35:00,65.06,65.24,65.06,65.24,171652.0,48.0607,48.1937,48.0607,48.1937,171652.0
2019-03-07 15:40:00,65.23,65.24,65.12,65.17,327545.0,48.1863,48.1937,48.1051,48.142,327545.0
2019-03-07 15:45:00,65.17,65.22,65.1,65.1,294111.0,48.142,48.1789,48.0903,48.0903,294111.0
2019-03-07 15:50:00,65.1,65.12,65.05,65.12,473889.0,48.0903,48.1051,48.0533,48.1051,473889.0
2019-03-07 15:55:00,65.12,65.2,65.1,65.12,1305615.0,48.1051,48.1642,48.0903,48.1051,1305615.0
2019-03-08 09:30:00,64.06,64.2,63.63,63.64,1195232.0,47.322,47.4254,47.0044,47.0118,1195232.0
2019-03-08 09:35:00,63.65,63.67,63.33,63.45,711119.0,47.0191,47.0339,46.7828,46.8714,711119.0
2019-03-08 09:40:00,63.45,63.49,63.3,63.48,527709.0,46.8714,46.901,46.7606,46.8936,527709.0
2019-03-08 09:45:00,63.48,63.62,63.45,63.62,347478.0,46.8936,46.997,46.8714,46.997,347478.0
2019-03-08 09:50:00,63.63,63.65,63.39,63.44,548829.0,47.0044,47.0191,46.8271,46.864,548829.0
2019-03-08 09:55:00,63.43,63.55,63.41,63.47,302872.0,46.8566,46.9453,46.8419,46.8862,302872.0
2019-03-08 10:00:00,63.47,63.51,63.39,63.5,222608.0,46.8862,46.9157,46.8271,46.9083,222608.0
2019-03-08 10:05:00,63.5,63.5,63.36,63.48,226777.0,46.9083,46.9083,46.8049,46.8936,226777.0
2019-03-08 10:10:00,63.48,63.57,63.44,63.46,373662.0,46.8936,46.9601,46.864,46.8788,373662.0
2019-03-08 10:15:00,63.47,63.58,63.46,63.53,296372.0,46.8862,46.9674,46.8788,46.9305,296372.0
2019-03-08 10:20:00,63.53,63.62,63.52,63.54,188793.0,46.9305,46.997,46.9231,46.9379,188793.0
2019-03-08 10:25:00,63.54,63.66,63.53,63.64,117000.0,46.9379,47.0265,46.9305,47.0118,117000.0
2019-03-08 10:30:00,63.64,63.69,63.6,63.61,183078.0,47.0118,47.0487,46.9822,46.9896,183078.0
2019-03-08 10:35:00,63.62,63.73,63.59,63.63,139753.0,46.997,47.0782,46.9748,47.0044,139753.0
2019-03-08 10:40:00,63.63,63.79,63.58,63.79,217478.0,47.0044,47.1226,46.9674,47.1226,217478.0
2019-03-08 10:45:00,63.8,63.94,63.8,63.93,126884.0,47.13,47.2334,47.13,47.226,126884.0
2019-03-08 10:50:00,63.93,63.93,63.77,63.79,96745.0,47.226,47.226,47.1078,47.1226,96745.0
2019-03-08 10:55:00,63.8,63.81,63.68,63.69,131381.0,47.13,47.1373,47.0413,47.0487,131381.0
2019-03-08 11:00:00,63.69,63.69,63.53,63.58,208664.0,47.0487,47.0487,46.9305,46.9674,208664.0
2019-03-08 11:05:00,63.59,63.62,63.48,63.51,140654.0,46.9748,46.997,46.8936,46.9157,140654.0
2019-03-08 11:10:00,63.51,63.69,63.44,63.61,222402.0,46.9157,47.0487,46.864,46.9896,222402.0
2019-03-08 11:15:00,63.61,63.63,63.54,63.55,96484.0,46.9896,47.0044,46.9379,46.9453,96484.0
2019-03-08 11:20:00,63.55,63.61,63.53,63.6,96587.0,46.9453,46.9896,46.9305,46.9822,96587.0
2019-03-08 11:25:00,63.61,63.85,63.61,63.83,193451.0,46.9896,47.1669,46.9896,47.1521,193451.0
2019-03-08 11:30:00,63.83,63.88,63.75,63.75,137239.0,47.1521,47.1891,47.093,47.093,137239.0
2019-03-08 11:35:00,63.75,63.79,63.71,63.75,119121.0,47.093,47.1226,47.0635,47.093,119121.0
2019-03-08 11:40:00,63.75,63.77,63.7,63.74,57322.0,47.093,47.1078,47.0561,47.0856,57322.0
2019-03-08 11:45:00,63.74,63.79,63.72,63.73,45538.0,47.0856,47.1226,47.0709,47.0782,45538.0
2019-03-08 11:50:00,63.73,63.73,63.56,63.64,122355.0,47.0782,47.0782,46.9527,47.0118,122355.0
2019-03-08 11:55:00,63.64,63.64,63.5,63.52,145836.0,47.0118,47.0118,46.9083,46.9231,145836.0
2019-03-08 12:00:00,63.51,63.59,63.51,63.55,94955.0,46.9157,46.9748,46.9157,46.9453,94955.0
2019-03-08 12:05:00,63.55,63.61,63.53,63.55,61332.0,46.9453,46.9896,46.9305,46.9453,61332.0
2019-03-08 12:10:00,63.55,63.7,63.54,63.69,72565.0,46.9453,47.0561,46.9379,47.0487,72565.0
2019-03-08 12:15:00,63.68,63.74,63.67,63.72,100793.0,47.0413,47.0856,47.0339,47.0709,100793.0
2019-03-08 12:20:00,63.72,63.78,63.69,63.7,79995.0,47.0709,47.1152,47.0487,47.0561,79995.0
2019-03-08 12:25:00,63.69,63.78,63.69,63.77,85644.0,47.0487,47.1152,47.0487,47.1078,85644.0
2019-03-08 12:30:00,63.76,63.79,63.72,63.74,62941.0,47.1004,47.1226,47.0709,47.0856,62941.0
2019-03-08 12:35:00,63.74,63.75,63.67,63.68,49698.0,47.0856,47.093,47.0339,47.0413,49698.0
2019-03-08 12:40:00,63.66,63.71,63.64,63.69,40248.0,47.0265,47.0635,47.0118,47.0487,40248.0
2019-03-08 12:45:00,63.69,63.71,63.61,63.63,72556.0,47.0487,47.0635,46.9896,47.0044,72556.0
2019-03-08 12:50:00,63.64,63.65,63.55,63.59,91679.0,47.0118,47.0191,46.9453,46.9748,91679.0
2019-03-08 12:55:00,63.59,63.6,63.55,63.55,34590.0,46.9748,46.9822,46.9453,46.9453,34590.0
2019-03-08 13:00:00,63.56,63.6,63.55,63.58,65569.0,46.9527,46.9822,46.9453,46.9674,65569.0
2019-03-08 13:05:00,63.58,63.62,63.58,63.6,87386.0,46.9674,46.997,46.9674,46.9822,87386.0
2019-03-08 13:10:00,63.61,63.68,63.6,63.65,82378.0,46.9896,47.0413,46.9822,47.0191,82378.0
2019-03-08 13:15:00,63.64,63.65,63.6,63.64,45118.0,47.0118,47.0191,46.9822,47.0118,45118.0
2019-03-08 13:20:00,63.63,63.65,63.55,63.61,193253.0,47.0044,47.0191,46.9453,46.9896,193253.0
2019-03-08 13:25:00,63.61,63.65,63.58,63.62,81172.0,46.9896,47.0191,46.9674,46.997,81172.0
2019-03-08 13:30:00,63.62,63.63,63.51,63.55,211538.0,46.997,47.0044,46.9157,46.9453,211538.0
2019-03-08 13:35:00,63.55,63.63,63.53,63.63,108684.0,46.9453,47.0044,46.9305,47.0044,108684.0
2019-03-08 13:40:00,63.63,63.67,63.61,63.63,122213.0,47.0044,47.0339,46.9896,47.0044,122213.0
2019-03-08 13:45:00,63.63,63.64,63.55,63.57,123181.0,47.0044,47.0118,46.9453,46.9601,123181.0
2019-03-08 13:50:00,63.58,63.63,63.54,63.62,130874.0,46.9674,47.0044,46.9379,46.997,130874.0
2019-03-08 13:55:00,63.62,63.67,63.6,63.64,189480.0,46.997,47.0339,46.9822,47.0118,189480.0
2019-03-08 14:00:00,63.65,63.66,63.58,63.62,114994.0,47.0191,47.0265,46.9674,46.997,114994.0
2019-03-08 14:05:00,63.61,63.63,63.59,63.61,36952.0,46.9896,47.0044,46.9748,46.9896,36952.0
2019-03-08 14:10:00,63.61,63.67,63.6,63.62,200092.0,46.9896,47.0339,46.9822,46.997,200092.0
2019-03-08 14:15:00,63.62,63.68,63.61,63.66,86856.0,46.997,47.0413,46.9896,47.0265,86856.0
2019-03-08 14:20:00,63.66,63.7,63.65,63.69,77269.0,47.0265,47.0561,47.0191,47.0487,77269.0
2019-03-08 14:25:00,63.69,63.72,63.67,63.71,67822.0,47.0487,47.0709,47.0339,47.0635,67822.0
2019-03-08 14:30:00,63.71,63.83,63.7,63.81,114968.0,47.0635,47.1521,47.0561,47.1373,114968.0
2019-03-08 14:35:00,63.81,63.87,63.8,63.85,84338.0,47.1373,47.1817,47.13,47.1669,84338.0
2019-03-08 14:40:00,63.85,63.95,63.85,63.94,72779.0,47.1669,47.2408,47.1669,47.2334,72779.0
2019-03-08 14:45:00,63.93,63.95,63.9,63.9,117497.0,47.226,47.2408,47.2038,47.2038,117497.0
2019-03-08 14:50:00,63.9,64.04,63.9,64.01,159574.0,47.2038,47.3072,47.2038,47.2851,159574.0
2019-03-08 14:55:00,64.01,64.01,63.88,63.9,226293.0,47.2851,47.2851,47.1891,47.2038,226293.0
2019-03-08 15:00:00,63.9,64.02,63.88,63.97,85972.0,47.2038,47.2925,47.1891,47.2555,85972.0
2019-03-08 15:05:00,63.97,63.99,63.87,63.93,169738.0,47.2555,47.2703,47.1817,47.226,169738.0
2019-03-08 15:10:00,63.93,63.94,63.83,63.87,137689.0,47.226,47.2334,47.1521,47.1817,137689.0
2019-03-08 15:15:00,63.87,63.88,63.76,63.78,145581.0,47.1817,47.1891,47.1004,47.1152,145581.0
2019-03-08 15:20:00,63.78,63.82,63.76,63.76,77251.0,47.1152,47.1447,47.1004,47.1004,77251.0
2019-03-08 15:25:00,63.76,63.82,63.75,63.78,78754.0,47.1004,47.1447,47.093,47.1152,78754.0
2019-03-08 15:30:00,63.77,63.89,63.73,63.85,168649.0,47.1078,47.1964,47.0782,47.1669,168649.0
2019-03-08 15:35:00,63.84,63.84,63.76,63.79,172664.0,47.1595,47.1595,47.1004,47.1226,172664.0
2019-03-08 15:40:00,63.8,63.89,63.78,63.89,162356.0,47.13,47.1964,47.1152,47.1964,162356.0
2019-03-08 15:45:00,63.89,63.92,63.85,63.85,267218.0,47.1964,47.2186,47.1669,47.1669,267218.0
2019-03-08 15:50:00,63.85,63.96,63.85,63.9,537328.0,47.1669,47.2482,47.1669,47.2038,537328.0
2019-03-08 15:55:00,63.9,63.97,63.87,63.89,762389.0,47.2038,47.2555,47.1817,47.1964,762389.0
2019-03-11 09:30:00,64.37,64.66,64.36,64.58,476840.0,47.551,47.7653,47.5436,47.7062,476840.0
2019-03-11 09:35:00,64.59,64.62,64.47,64.55,183221.0,47.7135,47.7357,47.6249,47.684,183221.0
2019-03-11 09:40:00,64.56,64.66,64.51,64.51,105801.0,47.6914,47.7653,47.6544,47.6544,105801.0
2019-03-11 09:45:00,64.5,64.5,64.31,64.32,139784.0,47.6471,47.6471,47.5067,47.5141,139784.0
2019-03-11 09:50:00,64.32,64.53,64.32,64.52,317618.0,47.5141,47.6692,47.5141,47.6618,317618.0
2019-03-11 09:55:00,64.51,64.52,64.37,64.38,182450.0,47.6544,47.6618,47.551,47.5584,182450.0
2019-03-11 10:00:00,64.38,64.44,64.33,64.42,229686.0,47.5584,47.6027,47.5215,47.588,229686.0
2019-03-11 10:05:00,64.42,64.54,64.41,64.52,287869.0,47.588,47.6766,47.5806,47.6618,287869.0
2019-03-11 10:10:00,64.52,64.61,64.52,64.54,264407.0,47.6618,47.7283,47.6618,47.6766,264407.0
2019-03-11 10:15:00,64.53,64.59,64.5,64.59,103247.0,47.6692,47.7135,47.6471,47.7135,103247.0
2019-03-11 10:20:00,64.57,64.6,64.53,64.56,105628.0,47.6988,47.7209,47.6692,47.6914,105628.0
2019-03-11 10:25:00,64.56,64.6,64.53,64.58,126997.0,47.6914,47.7209,47.6692,47.7062,126997.0
2019-03-11 10:30:00,64.58,64.62,64.51,64.6,69535.0,47.7062,47.7357,47.6544,47.7209,69535.0
2019-03-11 10:35:00,64.59,64.62,64.52,64.61,151927.0,47.7135,47.7357,47.6618,47.7283,151927.0
2019-03-11 10:40:00,64.6,64.69,64.58,64.67,108703.0,47.7209,47.7874,47.7062,47.7726,108703.0
2019-03-11 10:45:00,64.67,64.76,64.63,64.74,107980.0,47.7726,47.8391,47.7431,47.8243,107980.0
2019-03-11 10:50:00,64.75,64.78,64.73,64.77,62079.0,47.8317,47.8539,47.817,47.8465,62079.0
2019-03-11 10:55:00,64.76,64.77,64.72,64.76,54291.0,47.8391,47.8465,47.8096,47.8391,54291.0
2019-03-11 11:00:00,64.76,64.81,64.71,64.78,75560.0,47.8391,47.8761,47.8022,47.8539,75560.0
2019-03-11 11:05:00,64.78,64.83,64.76,64.78,83749.0,47.8539,47.8908,47.8391,47.8539,83749.0
2019-03-11 11:10:00,64.77,64.84,64.76,64.83,58121.0,47.8465,47.8982,47.8391,47.8908,58121.0
2019-03-11 11:15:00,64.83,65.0,64.83,64.94,133146.0,47.8908,48.0164,47.8908,47.9721,133146.0
2019-03-11 11:20:00,64.94,64.94,64.83,64.92,67783.0,47.9721,47.9721,47.8908,47.9573,67783.0
2019-03-11 11:25:00,64.92,64.94,64.88,64.92,54869.0,47.9573,47.9721,47.9278,47.9573,54869.0
2019-03-11 11:30:00,64.92,64.93,64.82,64.88,170912.0,47.9573,47.9647,47.8834,47.9278,170912.0
2019-03-11 11:35:00,64.88,64.92,64.83,64.88,93896.0,47.9278,47.9573,47.8908,47.9278,93896.0
2019-03-11 11:40:00,64.88,64.91,64.85,64.87,58377.0,47.9278,47.9499,47.9056,47.9204,58377.0
2019-03-11 11:45:00,64.86,64.9,64.81,64.88,182879.0,47.913,47.9425,47.8761,47.9278,182879.0
2019-03-11 11:50:00,64.87,65.04,64.87,65.02,109252.0,47.9204,48.046,47.9204,48.0312,109252.0
2019-03-11 11:55:00,65.02,65.05,64.96,64.99,140507.0,48.0312,48.0533,47.9869,48.009,140507.0
2019-03-11 12:00:00,64.99,65.02,64.94,65.01,124251.0,48.009,48.0312,47.9721,48.0238,124251.0
2019-03-11 12:05:00,65.0,65.05,64.98,65.03,138310.0,48.0164,48.0533,48.0016,48.0386,138310.0
2019-03-11 12:10:00,65.01,65.02,64.93,64.95,161454.0,48.0238,48.0312,47.9647,47.9795,161454.0
2019-03-11 12:15:00,64.96,64.99,64.92,64.98,230978.0,47.9869,48.009,47.9573,48.0016,230978.0
2019-03-11 12:20:00,64.98,64.99,64.87,64.94,148922.0,48.0016,48.009,47.9204,47.9721,148922.0
2019-03-11 12:25:00,64.94,64.97,64.88,64.88,89716.0,47.9721,47.9943,47.9278,47.9278,89716.0
2019-03-11 12:30:00,64.88,64.94,64.85,64.88,282105.0,47.9278,47.9721,47.9056,47.9278,282105.0
2019-03-11 12:35:00,64.88,64.92,64.84,64.91,142874.0,47.9278,47.9573,47.8982,47.9499,142874.0
2019-03-11 12:40:00,64.91,64.94,64.87,64.92,160664.0,47.9499,47.9721,47.9204,47.9573,160664.0
2019-03-11 12:45:00,64.92,64.94,64.88,64.9,66871.0,47.9573,47.9721,47.9278,47.9425,66871.0
2019-03-11 12:50:00,64.89,64.96,64.86,64.95,45721.0,47.9352,47.9869,47.913,47.9795,45721.0
2019-03-11 12:55:00,64.94,65.0,64.94,64.97,37629.0,47.9721,48.0164,47.9721,47.9943,37629.0
2019-03-11 13:00:00,64.97,65.03,64.97,64.99,79856.0,47.9943,48.0386,47.9943,48.009,79856.0
2019-03-11 13:05:00,64.99,65.0,64.95,64.98,77272.0,48.009,48.0164,47.9795,48.0016,77272.0
2019-03-11 13:10:00,64.98,65.01,64.97,65.0,36111.0,48.0016,48.0238,47.9943,48.0164,36111.0
2019-03-11 13:15:00,65.0,65.03,64.99,64.99,37699.0,48.0164,48.0386,48.009,48.009,37699.0
2019-03-11 13:20:00,64.99,65.03,64.99,65.0,41002.0,48.009,48.0386,48.009,48.0164,41002.0
2019-03-11 13:25:00,65.0,65.02,64.98,65.0,51104.0,48.0164,48.0312,48.0016,48.0164,51104.0
2019-03-11 13:30:00,65.0,65.03,64.95,64.96,63042.0,48.0164,48.0386,47.9795,47.9869,63042.0
2019-03-11 13:35:00,64.96,65.02,64.94,65.0,61560.0,47.9869,48.0312,47.9721,48.0164,61560.0
2019-03-11 13:40:00,65.0,65.04,64.98,65.03,51876.0,48.0164,48.046,48.0016,48.0386,51876.0
2019-03-11 13:45:00,65.03,65.04,64.98,64.99,37442.0,48.0386,48.046,48.0016,48.009,37442.0
2019-03-11 13:50:00,64.99,65.0,64.96,64.97,51031.0,48.009,48.0164,47.9869,47.9943,51031.0
2019-03-11 13:55:00,64.96,65.04,64.96,65.03,32992.0,47.9869,48.046,47.9869,48.0386,32992.0
2019-03-11 14:00:00,65.02,65.02,64.98,65.0,24948.0,48.0312,48.0312,48.0016,48.0164,24948.0
2019-03-11 14:05:00,65.0,65.03,64.98,64.98,63675.0,48.0164,48.0386,48.0016,48.0016,63675.0
2019-03-11 14:10:00,64.99,64.99,64.96,64.98,45185.0,48.009,48.009,47.9869,48.0016,45185.0
2019-03-11 14:15:00,64.98,65.01,64.96,65.0,57900.0,48.0016,48.0238,47.9869,48.0164,57900.0
2019-03-11 14:20:00,65.01,65.04,64.99,65.02,47775.0,48.0238,48.046,48.009,48.0312,47775.0
2019-03-11 14:25:00,65.01,65.02,65.0,65.02,88020.0,48.0238,48.0312,48.0164,48.0312,88020.0
2019-03-11 14:30:00,65.01,65.03,64.94,64.94,115035.0,48.0238,48.0386,47.9721,47.9721,115035.0
2019-03-11 14:35:00,64.94,65.0,64.91,64.97,145250.0,47.9721,48.0164,47.9499,47.9943,145250.0
2019-03-11 14:40:00,64.96,64.97,64.91,64.91,84222.0,47.9869,47.9943,47.9499,47.9499,84222.0
2019-03-11 14:45:00,64.92,64.93,64.89,64.9,63002.0,47.9573,47.9647,47.9352,47.9425,63002.0
2019-03-11 14:50:00,64.9,64.91,64.87,64.89,68348.0,47.9425,47.9499,47.9204,47.9352,68348.0
2019-03-11 14:55:00,64.89,64.95,64.86,64.94,67159.0,47.9352,47.9795,47.913,47.9721,67159.0
2019-03-11 15:00:00,64.93,64.95,64.9,64.92,69291.0,47.9647,47.9795,47.9425,47.9573,69291.0
2019-03-11 15:05:00,64.92,64.96,64.91,64.95,51600.0,47.9573,47.9869,47.9499,47.9795,51600.0
2019-03-11 15:10:00,64.94,64.95,64.9,64.94,132715.0,47.9721,47.9795,47.9425,47.9721,132715.0
2019-03-11 15:15:00,64.94,64.95,64.9,64.92,101852.0,47.9721,47.9795,47.9425,47.9573,101852.0
2019-03-11 15:20:00,64.92,64.98,64.91,64.98,286797.0,47.9573,48.0016,47.9499,48.0016,286797.0
2019-03-11 15:25:00,64.97,64.97,64.89,64.92,151646.0,47.9943,47.9943,47.9352,47.9573,151646.0
2019-03-11 15:30:00,64.91,64.95,64.88,64.92,190037.0,47.9499,47.9795,47.9278,47.9573,190037.0
2019-03-11 15:35:00,64.92,64.97,64.9,64.97,91482.0,47.9573,47.9943,47.9425,47.9943,91482.0
2019-03-11 15:40:00,64.96,64.97,64.91,64.92,123006.0,47.9869,47.9943,47.9499,47.9573,123006.0
2019-03-11 15:45:00,64.93,64.96,64.88,64.9,632140.0,47.9647,47.9869,47.9278,47.9425,632140.0
2019-03-11 15:50:00,64.91,64.91,64.85,64.86,753640.0,47.9499,47.9499,47.9056,47.913,753640.0
2019-03-11 15:55:00,64.86,64.91,64.8,64.89,1549564.0,47.913,47.9499,47.8687,47.9352,1549564.0
2019-03-12 09:30:00,65.01,65.18,64.99,65.11,500193.0,48.0238,48.1494,48.009,48.0977,500193.0
2019-03-12 09:35:00,65.11,65.22,65.04,65.12,407455.0,48.0977,48.1789,48.046,48.1051,407455.0
2019-03-12 09:40:00,65.11,65.32,65.07,65.24,149523.0,48.0977,48.2528,48.0681,48.1937,149523.0
2019-03-12 09:45:00,65.24,65.33,65.18,65.3,180292.0,48.1937,48.2602,48.1494,48.238,180292.0
2019-03-12 09:50:00,65.3,65.35,65.22,65.25,141519.0,48.238,48.275,48.1789,48.2011,141519.0
2019-03-12 09:55:00,65.26,65.29,65.22,65.22,106621.0,48.2085,48.2306,48.1789,48.1789,106621.0
2019-03-12 10:00:00,65.22,65.27,65.18,65.26,176930.0,48.1789,48.2159,48.1494,48.2085,176930.0
2019-03-12 10:05:00,65.25,65.32,65.22,65.27,190960.0,48.2011,48.2528,48.1789,48.2159,190960.0
2019-03-12 10:10:00,65.27,65.35,65.26,65.33,129605.0,48.2159,48.275,48.2085,48.2602,129605.0
2019-03-12 10:15:00,65.32,65.53,65.31,65.48,153961.0,48.2528,48.4079,48.2454,48.371,153961.0
2019-03-12 10:20:00,65.48,65.52,65.45,65.52,114130.0,48.371,48.4005,48.3488,48.4005,114130.0
2019-03-12 10:25:00,65.52,65.59,65.49,65.59,99505.0,48.4005,48.4523,48.3784,48.4523,99505.0
2019-03-12 10:30:00,65.6,65.65,65.56,65.62,266401.0,48.4596,48.4966,48.4301,48.4744,266401.0
2019-03-12 10:35:00,65.62,65.63,65.55,65.56,115014.0,48.4744,48.4818,48.4227,48.4301,115014.0
2019-03-12 10:40:00,65.56,65.56,65.38,65.39,236504.0,48.4301,48.4301,48.2971,48.3045,236504.0
2019-03-12 10:45:00,65.39,65.45,65.32,65.44,186153.0,48.3045,48.3488,48.2528,48.3414,186153.0
2019-03-12 10:50:00,65.45,65.51,65.44,65.48,98224.0,48.3488,48.3932,48.3414,48.371,98224.0
2019-03-12 10:55:00,65.47,65.51,65.44,65.48,89786.0,48.3636,48.3932,48.3414,48.371,89786.0
2019-03-12 11:00:00,65.49,65.52,65.4,65.42,200832.0,48.3784,48.4005,48.3119,48.3267,200832.0
2019-03-12 11:05:00,65.41,65.51,65.41,65.48,154078.0,48.3193,48.3932,48.3193,48.371,154078.0
2019-03-12 11:10:00,65.48,65.5,65.3,65.31,100020.0,48.371,48.3858,48.238,48.2454,100020.0
2019-03-12 11:15:00,65.31,65.4,65.28,65.39,237164.0,48.2454,48.3119,48.2233,48.3045,237164.0
2019-03-12 11:20:00,65.39,65.44,65.37,65.4,119525.0,48.3045,48.3414,48.2897,48.3119,119525.0
2019-03-12 11:25:00,65.41,65.49,65.39,65.47,150222.0,48.3193,48.3784,48.3045,48.3636,150222.0
2019-03-12 11:30:00,65.47,65.5,65.41,65.49,124940.0,48.3636,48.3858,48.3193,48.3784,124940.0
2019-03-12 11:35:00,65.49,65.65,65.48,65.58,86340.0,48.3784,48.4966,48.371,48.4449,86340.0
2019-03-12 11:40:00,65.57,65.61,65.55,65.56,81269.0,48.4375,48.467,48.4227,48.4301,81269.0
2019-03-12 11:45:00,65.56,65.57,65.47,65.52,234360.0,48.4301,48.4375,48.3636,48.4005,234360.0
2019-03-12 11:50:00,65.51,65.56,65.5,65.53,58656.0,48.3932,48.4301,48.3858,48.4079,58656.0
2019-03-12 11:55:00,65.54,65.57,65.52,65.53,137567.0,48.4153,48.4375,48.4005,48.4079,137567.0
2019-03-12 12:00:00,65.54,65.55,65.38,65.39,190781.0,48.4153,48.4227,48.2971,48.3045,190781.0
2019-03-12 12:05:00,65.39,65.43,65.38,65.4,204483.0,48.3045,48.3341,48.2971,48.3119,204483.0
2019-03-12 12:10:00,65.4,65.48,65.4,65.48,50265.0,48.3119,48.371,48.3119,48.371,50265.0
2019-03-12 12:15:00,65.48,65.5,65.46,65.48,62635.0,48.371,48.3858,48.3562,48.371,62635.0
2019-03-12 12:20:00,65.48,65.48,65.37,65.39,92367.0,48.371,48.371,48.2897,48.3045,92367.0
2019-03-12 12:25:00,65.4,65.44,65.35,65.41,148810.0,48.3119,48.3414,48.275,48.3193,148810.0
2019-03-12 12:30:00,65.41,65.43,65.37,65.39,84726.0,48.3193,48.3341,48.2897,48.3045,84726.0
2019-03-12 12:35:00,65.39,65.43,65.37,65.39,86706.0,48.3045,48.3341,48.2897,48.3045,86706.0
2019-03-12 12:40:00,65.39,65.44,65.37,65.4,80769.0,48.3045,48.3414,48.2897,48.3119,80769.0
2019-03-12 12:45:00,65.4,65.43,65.37,65.38,81299.0,48.3119,48.3341,48.2897,48.2971,81299.0
2019-03-12 12:50:00,65.39,65.4,65.33,65.36,74514.0,48.3045,48.3119,48.2602,48.2823,74514.0
2019-03-12 12:55:00,65.36,65.4,65.35,65.36,67882.0,48.2823,48.3119,48.275,48.2823,67882.0
2019-03-12 13:00:00,65.36,65.4,65.31,65.32,74857.0,48.2823,48.3119,48.2454,48.2528,74857.0
2019-03-12 13:05:00,65.32,65.43,65.31,65.43,45037.0,48.2528,48.3341,48.2454,48.3341,45037.0
2019-03-12 13:10:00,65.43,65.43,65.37,65.37,55022.0,48.3341,48.3341,48.2897,48.2897,55022.0
2019-03-12 13:15:00,65.37,65.39,65.34,65.37,46692.0,48.2897,48.3045,48.2676,48.2897,46692.0
2019-03-12 13:20:00,65.38,65.42,65.37,65.4,115822.0,48.2971,48.3267,48.2897,48.3119,115822.0
2019-03-12 13:25:00,65.39,65.41,65.36,65.37,58159.0,48.3045,48.3193,48.2823,48.2897,58159.0
2019-03-12 13:30:00,65.37,65.38,65.3,65.33,107765.0,48.2897,48.2971,48.238,48.2602,107765.0
2019-03-12 13:35:00,65.32,65.35,65.31,65.34,43047.0,48.2528,48.275,48.2454,48.2676,43047.0
2019-03-12 13:40:00,65.34,65.36,65.32,65.34,71175.0,48.2676,48.2823,48.2528,48.2676,71175.0
2019-03-12 13:45:00,65.34,65.38,65.34,65.38,70017.0,48.2676,48.2971,48.2676,48.2971,70017.0
2019-03-12 13:50:00,65.38,65.41,65.35,65.4,56292.0,48.2971,48.3193,48.275,48.3119,56292.0
2019-03-12 13:55:00,65.4,65.4,65.35,65.37,101728.0,48.3119,48.3119,48.275,48.2897,101728.0
2019-03-12 14:00:00,65.36,65.37,65.33,65.36,66235.0,48.2823,48.2897,48.2602,48.2823,66235.0
2019-03-12 14:05:00,65.36,65.37,65.34,65.35,130270.0,48.2823,48.2897,48.2676,48.275,130270.0
2019-03-12 14:10:00,65.36,65.37,65.31,65.33,87820.0,48.2823,48.2897,48.2454,48.2602,87820.0
2019-03-12 14:15:00,65.34,65.38,65.33,65.37,51736.0,48.2676,48.2971,48.2602,48.2897,51736.0
2019-03-12 14:20:00,65.37,65.37,65.33,65.34,115456.0,48.2897,48.2897,48.2602,48.2676,115456.0
2019-03-12 14:25:00,65.34,65.34,65.27,65.29,116770.0,48.2676,48.2676,48.2159,48.2306,116770.0
2019-03-12 14:30:00,65.29,65.34,65.29,65.3,65241.0,48.2306,48.2676,48.2306,48.238,65241.0
2019-03-12 14:35:00,65.3,65.34,65.27,65.33,50081.0,48.238,48.2676,48.2159,48.2602,50081.0
2019-03-12 14:40:00,65.33,65.35,65.31,65.33,38946.0,48.2602,48.275,48.2454,48.2602,38946.0
2019-03-12 14:45:00,65.34,65.38,65.33,65.36,28729.0,48.2676,48.2971,48.2602,48.2823,28729.0
2019-03-12 14:50:00,65.36,65.41,65.35,65.35,73526.0,48.2823,48.3193,48.275,48.275,73526.0
2019-03-12 14:55:00,65.35,65.38,65.35,65.37,32110.0,48.275,48.2971,48.275,48.2897,32110.0
2019-03-12 15:00:00,65.36,65.36,65.29,65.33,73066.0,48.2823,48.2823,48.2306,48.2602,73066.0
2019-03-12 15:05:00,65.34,65.35,65.31,65.34,61964.0,48.2676,48.275,48.2454,48.2676,61964.0
2019-03-12 15:10:00,65.34,65.34,65.27,65.28,97121.0,48.2676,48.2676,48.2159,48.2233,97121.0
2019-03-12 15:15:00,65.28,65.29,65.2,65.21,105879.0,48.2233,48.2306,48.1642,48.1715,105879.0
2019-03-12 15:20:00,65.21,65.26,65.17,65.26,111814.0,48.1715,48.2085,48.142,48.2085,111814.0
2019-03-12 15:25:00,65.25,65.31,65.24,65.31,122065.0,48.2011,48.2454,48.1937,48.2454,122065.0
2019-03-12 15:30:00,65.3,65.31,65.23,65.29,123941.0,48.238,48.2454,48.1863,48.2306,123941.0
2019-03-12 15:35:00,65.29,65.29,65.21,65.26,98567.0,48.2306,48.2306,48.1715,48.2085,98567.0
2019-03-12 15:40:00,65.26,65.34,65.24,65.33,208267.0,48.2085,48.2676,48.1937,48.2602,208267.0
2019-03-12 15:45:00,65.34,65.37,65.32,65.33,259149.0,48.2676,48.2897,48.2528,48.2602,259149.0
2019-03-12 15:50:00,65.33,65.34,65.27,65.28,188105.0,48.2602,48.2676,48.2159,48.2233,188105.0
2019-03-12 15:55:00,65.27,65.3,65.23,65.3,658967.0,48.2159,48.238,48.1863,48.238,658967.0
2019-03-13 09:30:00,65.73,65.88,65.67,65.73,270514.0,48.5557,48.6665,48.5114,48.5557,270514.0
2019-03-13 09:35:00,65.73,65.83,65.66,65.8,121608.0,48.5557,48.6295,48.504,48.6074,121608.0
2019-03-13 09:40:00,65.8,65.87,65.77,65.82,102146.0,48.6074,48.6591,48.5852,48.6222,102146.0
2019-03-13 09:45:00,65.82,65.84,65.63,65.67,137129.0,48.6222,48.6369,48.4818,48.5114,137129.0
2019-03-13 09:50:00,65.67,65.7,65.6,65.69,133031.0,48.5114,48.5335,48.4596,48.5261,133031.0
2019-03-13 09:55:00,65.69,65.79,65.69,65.71,201270.0,48.5261,48.6,48.5261,48.5409,201270.0
2019-03-13 10:00:00,65.71,65.8,65.71,65.78,134007.0,48.5409,48.6074,48.5409,48.5926,134007.0
2019-03-13 10:05:00,65.79,65.83,65.77,65.8,84841.0,48.6,48.6295,48.5852,48.6074,84841.0
2019-03-13 10:10:00,65.79,65.81,65.7,65.75,100129.0,48.6,48.6148,48.5335,48.5704,100129.0
2019-03-13 10:15:00,65.74,65.75,65.67,65.67,117956.0,48.5631,48.5704,48.5114,48.5114,117956.0
2019-03-13 10:20:00,65.67,65.71,65.56,65.58,170356.0,48.5114,48.5409,48.4301,48.4449,170356.0
2019-03-13 10:25:00,65.59,65.65,65.58,65.62,51947.0,48.4523,48.4966,48.4449,48.4744,51947.0
2019-03-13 10:30:00,65.63,65.87,65.62,65.84,305169.0,48.4818,48.6591,48.4744,48.6369,305169.0
2019-03-13 10:35:00,65.85,65.87,65.77,65.78,168200.0,48.6443,48.6591,48.5852,48.5926,168200.0
2019-03-13 10:40:00,65.78,65.79,65.64,65.67,471361.0,48.5926,48.6,48.4892,48.5114,471361.0
2019-03-13 10:45:00,65.66,65.69,65.63,65.65,185624.0,48.504,48.5261,48.4818,48.4966,185624.0
2019-03-13 10:50:00,65.66,65.75,65.66,65.74,460460.0,48.504,48.5704,48.504,48.5631,460460.0
2019-03-13 10:55:00,65.74,65.78,65.72,65.74,137134.0,48.5631,48.5926,48.5483,48.5631,137134.0
2019-03-13 11:00:00,65.75,65.84,65.74,65.82,145956.0,48.5704,48.6369,48.5631,48.6222,145956.0
2019-03-13 11:05:00,65.81,65.83,65.75,65.77,64373.0,48.6148,48.6295,48.5704,48.5852,64373.0
2019-03-13 11:10:00,65.77,65.8,65.75,65.75,71473.0,48.5852,48.6074,48.5704,48.5704,71473.0
2019-03-13 11:15:00,65.75,65.76,65.68,65.68,91981.0,48.5704,48.5778,48.5187,48.5187,91981.0
2019-03-13 11:20:00,65.69,65.7,65.61,65.62,82032.0,48.5261,48.5335,48.467,48.4744,82032.0
2019-03-13 11:25:00,65.63,65.74,65.62,65.73,129528.0,48.4818,48.5631,48.4744,48.5557,129528.0
2019-03-13 11:30:00,65.73,65.77,65.67,65.67,73330.0,48.5557,48.5852,48.5114,48.5114,73330.0
2019-03-13 11:35:00,65.67,65.7,65.63,65.65,56063.0,48.5114,48.5335,48.4818,48.4966,56063.0
2019-03-13 11:40:00,65.66,65.72,65.65,65.7,94590.0,48.504,48.5483,48.4966,48.5335,94590.0
2019-03-13 11:45:00,65.7,65.73,65.69,65.7,80189.0,48.5335,48.5557,48.5261,48.5335,80189.0
2019-03-13 11:50:00,65.7,65.7,65.62,65.62,58799.0,48.5335,48.5335,48.4744,48.4744,58799.0
2019-03-13 11:55:00,65.62,65.64,65.56,65.59,126919.0,48.4744,48.4892,48.4301,48.4523,126919.0
2019-03-13 12:00:00,65.59,65.66,65.58,65.61,121877.0,48.4523,48.504,48.4449,48.467,121877.0
2019-03-13 12:05:00,65.61,65.64,65.54,65.56,73234.0,48.467,48.4892,48.4153,48.4301,73234.0
2019-03-13 12:10:00,65.56,65.59,65.5,65.5,155010.0,48.4301,48.4523,48.3858,48.3858,155010.0
2019-03-13 12:15:00,65.51,65.55,65.49,65.5,73814.0,48.3932,48.4227,48.3784,48.3858,73814.0
2019-03-13 12:20:00,65.51,65.51,65.46,65.48,33182.0,48.3932,48.3932,48.3562,48.371,33182.0
2019-03-13 12:25:00,65.49,65.55,65.46,65.54,120981.0,48.3784,48.4227,48.3562,48.4153,120981.0
2019-03-13 12:30:00,65.53,65.57,65.5,65.53,84048.0,48.4079,48.4375,48.3858,48.4079,84048.0
2019-03-13 12:35:00,65.54,65.59,65.54,65.54,91284.0,48.4153,48.4523,48.4153,48.4153,91284.0
2019-03-13 12:40:00,65.54,65.64,65.54,65.64,90202.0,48.4153,48.4892,48.4153,48.4892,90202.0
2019-03-13 12:45:00,65.64,65.68,65.61,65.68,66942.0,48.4892,48.5187,48.467,48.5187,66942.0
2019-03-13 12:50:00,65.69,65.73,65.67,65.67,56311.0,48.5261,48.5557,48.5114,48.5114,56311.0
2019-03-13 12:55:00,65.67,65.74,65.65,65.72,130962.0,48.5114,48.5631,48.4966,48.5483,130962.0
2019-03-13 13:00:00,65.72,65.78,65.71,65.77,123760.0,48.5483,48.5926,48.5409,48.5852,123760.0
2019-03-13 13:05:00,65.77,65.78,65.74,65.75,50166.0,48.5852,48.5926,48.5631,48.5704,50166.0
2019-03-13 13:10:00,65.75,65.79,65.74,65.76,71472.0,48.5704,48.6,48.5631,48.5778,71472.0
2019-03-13 13:15:00,65.76,65.78,65.74,65.77,95213.0,48.5778,48.5926,48.5631,48.5852,95213.0
2019-03-13 13:20:00,65.78,65.81,65.77,65.78,75192.0,48.5926,48.6148,48.5852,48.5926,75192.0
2019-03-13 13:25:00,65.79,65.84,65.78,65.83,111581.0,48.6,48.6369,48.5926,48.6295,111581.0
2019-03-13 13:30:00,65.82,65.85,65.8,65.81,78191.0,48.6222,48.6443,48.6074,48.6148,78191.0
2019-03-13 13:35:00,65.8,65.82,65.78,65.81,109609.0,48.6074,48.6222,48.5926,48.6148,109609.0
2019-03-13 13:40:00,65.81,65.82,65.75,65.75,86745.0,48.6148,48.6222,48.5704,48.5704,86745.0
2019-03-13 13:45:00,65.75,65.78,65.71,65.75,123847.0,48.5704,48.5926,48.5409,48.5704,123847.0
2019-03-13 13:50:00,65.75,65.8,65.73,65.79,94602.0,48.5704,48.6074,48.5557,48.6,94602.0
2019-03-13 13:55:00,65.8,65.83,65.79,65.83,119926.0,48.6074,48.6295,48.6,48.6295,119926.0
2019-03-13 14:00:00,65.83,65.87,65.81,65.87,199239.0,48.6295,48.6591,48.6148,48.6591,199239.0
2019-03-13 14:05:00,65.87,65.91,65.87,65.89,119737.0,48.6591,48.6886,48.6591,48.6739,119737.0
2019-03-13 14:10:00,65.89,65.9,65.83,65.85,39350.0,48.6739,48.6813,48.6295,48.6443,39350.0
2019-03-13 14:15:00,65.84,65.88,65.84,65.86,83667.0,48.6369,48.6665,48.6369,48.6517,83667.0
2019-03-13 14:20:00,65.86,65.92,65.85,65.89,79987.0,48.6517,48.696,48.6443,48.6739,79987.0
2019-03-13 14:25:00,65.89,65.92,65.87,65.88,44813.0,48.6739,48.696,48.6591,48.6665,44813.0
2019-03-13 14:30:00,65.89,65.91,65.85,65.87,144780.0,48.6739,48.6886,48.6443,48.6591,144780.0
2019-03-13 14:35:00,65.87,65.89,65.86,65.87,115514.0,48.6591,48.6739,48.6517,48.6591,115514.0
2019-03-13 14:40:00,65.87,65.93,65.86,65.89,81893.0,48.6591,48.7034,48.6517,48.6739,81893.0
2019-03-13 14:45:00,65.89,65.9,65.69,65.73,398509.0,48.6739,48.6813,48.5261,48.5557,398509.0
2019-03-13 14:50:00,65.73,65.77,65.65,65.77,131385.0,48.5557,48.5852,48.4966,48.5852,131385.0
2019-03-13 14:55:00,65.76,65.85,65.75,65.82,179040.0,48.5778,48.6443,48.5704,48.6222,179040.0
2019-03-13 15:00:00,65.81,65.85,65.79,65.83,198564.0,48.6148,48.6443,48.6,48.6295,198564.0
2019-03-13 15:05:00,65.84,65.89,65.82,65.82,107297.0,48.6369,48.6739,48.6222,48.6222,107297.0
2019-03-13 15:10:00,65.83,65.85,65.77,65.78,137899.0,48.6295,48.6443,48.5852,48.5926,137899.0
2019-03-13 15:15:00,65.77,65.86,65.76,65.84,251586.0,48.5852,48.6517,48.5778,48.6369,251586.0
2019-03-13 15:20:00,65.83,65.85,65.73,65.77,332901.0,48.6295,48.6443,48.5557,48.5852,332901.0
2019-03-13 15:25:00,65.77,65.84,65.75,65.78,119476.0,48.5852,48.6369,48.5704,48.5926,119476.0
2019-03-13 15:30:00,65.77,65.88,65.75,65.86,188582.0,48.5852,48.6665,48.5704,48.6517,188582.0
2019-03-13 15:35:00,65.86,65.9,65.82,65.9,217800.0,48.6517,48.6813,48.6222,48.6813,217800.0
2019-03-13 15:40:00,65.89,66.0,65.88,65.99,173862.0,48.6739,48.7551,48.6665,48.7477,173862.0
2019-03-13 15:45:00,65.99,66.01,65.89,65.9,331465.0,48.7477,48.7625,48.6739,48.6813,331465.0
2019-03-13 15:50:00,65.9,65.98,65.89,65.94,515024.0,48.6813,48.7404,48.6739,48.7108,515024.0
2019-03-13 15:55:00,65.94,66.01,65.92,65.99,912671.0,48.7108,48.7625,48.696,48.7477,912671.0
2019-03-14 09:30:00,66.04,66.2,65.99,66.17,206358.0,48.7847,48.9029,48.7477,48.8807,206358.0
2019-03-14 09:35:00,66.17,66.21,66.03,66.21,156609.0,48.8807,48.9103,48.7773,48.9103,156609.0
2019-03-14 09:40:00,66.22,66.26,66.17,66.22,182193.0,48.9176,48.9472,48.8807,48.9176,182193.0
2019-03-14 09:45:00,66.22,66.31,66.18,66.24,340487.0,48.9176,48.9841,48.8881,48.9324,340487.0
2019-03-14 09:50:00,66.23,66.31,66.21,66.28,92547.0,48.925,48.9841,48.9103,48.962,92547.0
2019-03-14 09:55:00,66.28,66.37,66.27,66.32,85146.0,48.962,49.0285,48.9546,48.9915,85146.0
2019-03-14 10:00:00,66.33,66.38,66.31,66.31,178080.0,48.9989,49.0358,48.9841,48.9841,178080.0
2019-03-14 10:05:00,66.31,66.32,66.23,66.27,150302.0,48.9841,48.9915,48.925,48.9546,150302.0
2019-03-14 10:10:00,66.27,66.29,66.2,66.23,93221.0,48.9546,48.9694,48.9029,48.925,93221.0
2019-03-14 10:15:00,66.24,66.26,66.21,66.25,78435.0,48.9324,48.9472,48.9103,48.9398,78435.0
2019-03-14 10:20:00,66.26,66.29,66.22,66.23,177582.0,48.9472,48.9694,48.9176,48.925,177582.0
2019-03-14 10:25:00,66.23,66.25,66.09,66.09,164290.0,48.925,48.9398,48.8216,48.8216,164290.0
2019-03-14 10:30:00,66.09,66.15,66.0,66.13,320020.0,48.8216,48.8659,48.7551,48.8512,320020.0
2019-03-14 10:35:00,66.13,66.2,66.1,66.18,153587.0,48.8512,48.9029,48.829,48.8881,153587.0
2019-03-14 10:40:00,66.18,66.24,66.17,66.17,93654.0,48.8881,48.9324,48.8807,48.8807,93654.0
2019-03-14 10:45:00,66.17,66.22,66.13,66.15,77643.0,48.8807,48.9176,48.8512,48.8659,77643.0
2019-03-14 10:50:00,66.16,66.18,66.12,66.14,79750.0,48.8733,48.8881,48.8438,48.8585,79750.0
2019-03-14 10:55:00,66.14,66.15,66.03,66.04,78159.0,48.8585,48.8659,48.7773,48.7847,78159.0
2019-03-14 11:00:00,66.04,66.07,65.97,66.01,77471.0,48.7847,48.8068,48.733,48.7625,77471.0
2019-03-14 11:05:00,66.0,66.16,66.0,66.11,102779.0,48.7551,48.8733,48.7551,48.8364,102779.0
2019-03-14 11:10:00,66.12,66.22,66.1,66.19,167808.0,48.8438,48.9176,48.829,48.8955,167808.0
2019-03-14 11:15:00,66.19,66.28,66.17,66.22,55449.0,48.8955,48.962,48.8807,48.9176,55449.0
2019-03-14 11:20:00,66.23,66.24,66.18,66.18,68150.0,48.925,48.9324,48.8881,48.8881,68150.0
2019-03-14 11:25:00,66.18,66.18,66.1,66.13,86340.0,48.8881,48.8881,48.829,48.8512,86340.0
2019-03-14 11:30:00,66.13,66.13,66.06,66.12,93693.0,48.8512,48.8512,48.7994,48.8438,93693.0
2019-03-14 11:35:00,66.12,66.13,66.06,66.09,56289.0,48.8438,48.8512,48.7994,48.8216,56289.0
2019-03-14 11:40:00,66.09,66.1,66.02,66.08,120224.0,48.8216,48.829,48.7699,48.8142,120224.0
2019-03-14 11:45:00,66.08,66.15,66.06,66.15,103847.0,48.8142,48.8659,48.7994,48.8659,103847.0
2019-03-14 11:50:00,66.15,66.22,66.15,66.21,126266.0,48.8659,48.9176,48.8659,48.9103,126266.0
2019-03-14 11:55:00,66.21,66.22,66.14,66.15,74246.0,48.9103,48.9176,48.8585,48.8659,74246.0
2019-03-14 12:00:00,66.14,66.21,66.14,66.14,260831.0,48.8585,48.9103,48.8585,48.8585,260831.0
2019-03-14 12:05:00,66.14,66.15,66.09,66.14,182984.0,48.8585,48.8659,48.8216,48.8585,182984.0
2019-03-14 12:10:00,66.14,66.16,66.09,66.1,227228.0,48.8585,48.8733,48.8216,48.829,227228.0
2019-03-14 12:15:00,66.1,66.19,66.1,66.15,131851.0,48.829,48.8955,48.829,48.8659,131851.0
2019-03-14 12:20:00,66.15,66.17,66.06,66.07,97516.0,48.8659,48.8807,48.7994,48.8068,97516.0
2019-03-14 12:25:00,66.08,66.11,66.07,66.09,57769.0,48.8142,48.8364,48.8068,48.8216,57769.0
2019-03-14 12:30:00,66.09,66.13,66.09,66.11,102250.0,48.8216,48.8512,48.8216,48.8364,102250.0
2019-03-14 12:35:00,66.1,66.16,66.1,66.13,56186.0,48.829,48.8733,48.829,48.8512,56186.0
2019-03-14 12:40:00,66.14,66.17,66.12,66.17,111198.0,48.8585,48.8807,48.8438,48.8807,111198.0
2019-03-14 12:45:00,66.17,66.19,66.14,66.17,60910.0,48.8807,48.8955,48.8585,48.8807,60910.0
2019-03-14 12:50:00,66.18,66.21,66.17,66.18,108726.0,48.8881,48.9103,48.8807,48.8881,108726.0
2019-03-14 12:55:00,66.19,66.2,66.17,66.19,61009.0,48.8955,48.9029,48.8807,48.8955,61009.0
2019-03-14 13:00:00,66.19,66.22,66.18,66.19,151763.0,48.8955,48.9176,48.8881,48.8955,151763.0
2019-03-14 13:05:00,66.19,66.2,66.17,66.19,44941.0,48.8955,48.9029,48.8807,48.8955,44941.0
2019-03-14 13:10:00,66.19,66.23,66.18,66.21,50747.0,48.8955,48.925,48.8881,48.9103,50747.0
2019-03-14 13:15:00,66.21,66.23,66.15,66.17,123864.0,48.9103,48.925,48.8659,48.8807,123864.0
2019-03-14 13:20:00,66.17,66.17,66.09,66.13,488459.0,48.8807,48.8807,48.8216,48.8512,488459.0
2019-03-14 13:25:00,66.14,66.15,66.12,66.15,110873.0,48.8585,48.8659,48.8438,48.8659,110873.0
2019-03-14 13:30:00,66.15,66.16,66.1,66.11,110744.0,48.8659,48.8733,48.829,48.8364,110744.0
2019-03-14 13:35:00,66.11,66.13,66.08,66.09,117135.0,48.8364,48.8512,48.8142,48.8216,117135.0
2019-03-14 13:40:00,66.1,66.1,66.07,66.08,74291.0,48.829,48.829,48.8068,48.8142,74291.0
2019-03-14 13:45:00,66.08,66.1,66.07,66.08,86425.0,48.8142,48.829,48.8068,48.8142,86425.0
2019-03-14 13:50:00,66.08,66.09,66.02,66.03,116260.0,48.8142,48.8216,48.7699,48.7773,116260.0
2019-03-14 13:55:00,66.03,66.07,66.03,66.06,97150.0,48.7773,48.8068,48.7773,48.7994,97150.0
2019-03-14 14:00:00,66.06,66.07,65.99,66.01,187393.0,48.7994,48.8068,48.7477,48.7625,187393.0
2019-03-14 14:05:00,66.02,66.04,65.99,66.04,92343.0,48.7699,48.7847,48.7477,48.7847,92343.0
2019-03-14 14:10:00,66.05,66.05,65.97,65.97,126134.0,48.7921,48.7921,48.733,48.733,126134.0
2019-03-14 14:15:00,65.97,66.03,65.96,66.02,109163.0,48.733,48.7773,48.7256,48.7699,109163.0
2019-03-14 14:20:00,66.02,66.1,66.02,66.09,91803.0,48.7699,48.829,48.7699,48.8216,91803.0
2019-03-14 14:25:00,66.09,66.11,66.04,66.07,59158.0,48.8216,48.8364,48.7847,48.8068,59158.0
2019-03-14 14:30:00,66.07,66.07,66.03,66.03,55136.0,48.8068,48.8068,48.7773,48.7773,55136.0
2019-03-14 14:35:00,66.02,66.03,66.0,66.02,66226.0,48.7699,48.7773,48.7551,48.7699,66226.0
2019-03-14 14:40:00,66.01,66.08,66.0,66.07,53164.0,48.7625,48.8142,48.7551,48.8068,53164.0
2019-03-14 14:45:00,66.07,66.07,66.02,66.02,42255.0,48.8068,48.8068,48.7699,48.7699,42255.0
2019-03-14 14:50:00,66.02,66.05,66.01,66.02,114680.0,48.7699,48.7921,48.7625,48.7699,114680.0
2019-03-14 14:55:00,66.02,66.12,66.02,66.08,107208.0,48.7699,48.8438,48.7699,48.8142,107208.0
2019-03-14 15:00:00,66.08,66.1,66.04,66.1,50958.0,48.8142,48.829,48.7847,48.829,50958.0
2019-03-14 15:05:00,66.1,66.14,66.09,66.12,282397.0,48.829,48.8585,48.8216,48.8438,282397.0
2019-03-14 15:10:00,66.13,66.13,66.09,66.12,67868.0,48.8512,48.8512,48.8216,48.8438,67868.0
2019-03-14 15:15:00,66.12,66.16,66.11,66.15,62672.0,48.8438,48.8733,48.8364,48.8659,62672.0
2019-03-14 15:20:00,66.15,66.15,66.1,66.13,144129.0,48.8659,48.8659,48.829,48.8512,144129.0
2019-03-14 15:25:00,66.13,66.13,66.06,66.1,257341.0,48.8512,48.8512,48.7994,48.829,257341.0
2019-03-14 15:30:00,66.11,66.16,66.1,66.13,178788.0,48.8364,48.8733,48.829,48.8512,178788.0
2019-03-14 15:35:00,66.13,66.16,66.12,66.14,158381.0,48.8512,48.8733,48.8438,48.8585,158381.0
2019-03-14 15:40:00,66.15,66.16,66.11,66.11,246288.0,48.8659,48.8733,48.8364,48.8364,246288.0
2019-03-14 15:45:00,66.11,66.13,66.09,66.13,259397.0,48.8364,48.8512,48.8216,48.8512,259397.0
2019-03-14 15:50:00,66.13,66.14,66.06,66.08,417814.0,48.8512,48.8585,48.7994,48.8142,417814.0
2019-03-14 15:55:00,66.08,66.08,65.99,66.05,687245.0,48.8142,48.8142,48.7477,48.7921,687245.0
2019-03-15 09:30:00,65.48,65.55,65.26,65.5,580317.0,48.7502,48.8023,48.5864,48.7651,580317.0
2019-03-15 09:35:00,65.5,65.57,65.44,65.53,236402.0,48.7651,48.8172,48.7204,48.7875,236402.0
2019-03-15 09:40:00,65.52,65.61,65.47,65.61,262880.0,48.78,48.847,48.7428,48.847,262880.0
2019-03-15 09:45:00,65.61,65.71,65.54,65.69,180542.0,48.847,48.9215,48.7949,48.9066,180542.0
2019-03-15 09:50:00,65.7,65.7,65.58,65.59,248220.0,48.914,48.914,48.8247,48.8321,248220.0
2019-03-15 09:55:00,65.58,65.61,65.51,65.54,96318.0,48.8247,48.847,48.7726,48.7949,96318.0
2019-03-15 10:00:00,65.53,65.56,65.4,65.47,159155.0,48.7875,48.8098,48.6907,48.7428,159155.0
2019-03-15 10:05:00,65.46,65.58,65.46,65.53,151707.0,48.7353,48.8247,48.7353,48.7875,151707.0
2019-03-15 10:10:00,65.52,65.54,65.46,65.48,111347.0,48.78,48.7949,48.7353,48.7502,111347.0
2019-03-15 10:15:00,65.48,65.49,65.37,65.47,150693.0,48.7502,48.7577,48.6683,48.7428,150693.0
2019-03-15 10:20:00,65.48,65.58,65.48,65.54,136945.0,48.7502,48.8247,48.7502,48.7949,136945.0
2019-03-15 10:25:00,65.55,65.6,65.54,65.59,73755.0,48.8023,48.8396,48.7949,48.8321,73755.0
2019-03-15 10:30:00,65.61,65.63,65.55,65.57,107732.0,48.847,48.8619,48.8023,48.8172,107732.0
2019-03-15 10:35:00,65.57,65.58,65.5,65.53,111193.0,48.8172,48.8247,48.7651,48.7875,111193.0
2019-03-15 10:40:00,65.52,65.57,65.46,65.49,76771.0,48.78,48.8172,48.7353,48.7577,76771.0
2019-03-15 10:45:00,65.5,65.53,65.47,65.5,64745.0,48.7651,48.7875,48.7428,48.7651,64745.0
2019-03-15 10:50:00,65.5,65.55,65.48,65.49,101308.0,48.7651,48.8023,48.7502,48.7577,101308.0
2019-03-15 10:55:00,65.49,65.53,65.47,65.52,48360.0,48.7577,48.7875,48.7428,48.78,48360.0
2019-03-15 11:00:00,65.51,65.57,65.48,65.55,125379.0,48.7726,48.8172,48.7502,48.8023,125379.0
2019-03-15 11:05:00,65.56,65.57,65.52,65.56,53969.0,48.8098,48.8172,48.78,48.8098,53969.0
2019-03-15 11:10:00,65.57,65.57,65.51,65.52,86027.0,48.8172,48.8172,48.7726,48.78,86027.0
2019-03-15 11:15:00,65.52,65.6,65.52,65.58,86694.0,48.78,48.8396,48.78,48.8247,86694.0
2019-03-15 11:20:00,65.59,65.62,65.57,65.59,63681.0,48.8321,48.8545,48.8172,48.8321,63681.0
2019-03-15 11:25:00,65.6,65.61,65.52,65.54,58512.0,48.8396,48.847,48.78,48.7949,58512.0
2019-03-15 11:30:00,65.54,65.55,65.41,65.44,125802.0,48.7949,48.8023,48.6981,48.7204,125802.0
2019-03-15 11:35:00,65.43,65.45,65.41,65.41,88210.0,48.713,48.7279,48.6981,48.6981,88210.0
2019-03-15 11:40:00,65.41,65.45,65.39,65.43,69154.0,48.6981,48.7279,48.6832,48.713,69154.0
2019-03-15 11:45:00,65.44,65.59,65.44,65.59,253568.0,48.7204,48.8321,48.7204,48.8321,253568.0
2019-03-15 11:50:00,65.59,65.61,65.45,65.45,116190.0,48.8321,48.847,48.7279,48.7279,116190.0
2019-03-15 11:55:00,65.45,65.5,65.45,65.5,75688.0,48.7279,48.7651,48.7279,48.7651,75688.0
2019-03-15 12:00:00,65.49,65.52,65.45,65.47,56898.0,48.7577,48.78,48.7279,48.7428,56898.0
2019-03-15 12:05:00,65.47,65.51,65.46,65.51,59509.0,48.7428,48.7726,48.7353,48.7726,59509.0
2019-03-15 12:10:00,65.5,65.53,65.45,65.5,70631.0,48.7651,48.7875,48.7279,48.7651,70631.0
2019-03-15 12:15:00,65.49,65.55,65.44,65.55,125529.0,48.7577,48.8023,48.7204,48.8023,125529.0
2019-03-15 12:20:00,65.56,65.61,65.56,65.58,158512.0,48.8098,48.847,48.8098,48.8247,158512.0
2019-03-15 12:25:00,65.59,65.6,65.54,65.56,49808.0,48.8321,48.8396,48.7949,48.8098,49808.0
2019-03-15 12:30:00,65.57,65.6,65.53,65.55,47104.0,48.8172,48.8396,48.7875,48.8023,47104.0
2019-03-15 12:35:00,65.53,65.61,65.51,65.6,58290.0,48.7875,48.847,48.7726,48.8396,58290.0
2019-03-15 12:40:00,65.6,65.63,65.57,65.63,49425.0,48.8396,48.8619,48.8172,48.8619,49425.0
2019-03-15 12:45:00,65.63,65.64,65.57,65.59,144847.0,48.8619,48.8693,48.8172,48.8321,144847.0
2019-03-15 12:50:00,65.6,65.68,65.59,65.62,186246.0,48.8396,48.8991,48.8321,48.8545,186246.0
2019-03-15 12:55:00,65.62,65.63,65.58,65.61,90311.0,48.8545,48.8619,48.8247,48.847,90311.0
2019-03-15 13:00:00,65.62,65.64,65.59,65.62,142541.0,48.8545,48.8693,48.8321,48.8545,142541.0
2019-03-15 13:05:00,65.62,65.62,65.57,65.58,55690.0,48.8545,48.8545,48.8172,48.8247,55690.0
2019-03-15 13:10:00,65.59,65.59,65.52,65.53,48048.0,48.8321,48.8321,48.78,48.7875,48048.0
2019-03-15 13:15:00,65.53,65.57,65.49,65.5,118241.0,48.7875,48.8172,48.7577,48.7651,118241.0
2019-03-15 13:20:00,65.49,65.52,65.48,65.49,118540.0,48.7577,48.78,48.7502,48.7577,118540.0
2019-03-15 13:25:00,65.5,65.5,65.42,65.46,403572.0,48.7651,48.7651,48.7056,48.7353,403572.0
2019-03-15 13:30:00,65.46,65.51,65.46,65.5,57685.0,48.7353,48.7726,48.7353,48.7651,57685.0
2019-03-15 13:35:00,65.5,65.51,65.47,65.48,39454.0,48.7651,48.7726,48.7428,48.7502,39454.0
2019-03-15 13:40:00,65.48,65.49,65.43,65.46,175319.0,48.7502,48.7577,48.713,48.7353,175319.0
2019-03-15 13:45:00,65.47,65.51,65.45,65.5,113786.0,48.7428,48.7726,48.7279,48.7651,113786.0
2019-03-15 13:50:00,65.49,65.51,65.47,65.47,54068.0,48.7577,48.7726,48.7428,48.7428,54068.0
2019-03-15 13:55:00,65.47,65.51,65.45,65.5,65285.0,48.7428,48.7726,48.7279,48.7651,65285.0
2019-03-15 14:00:00,65.5,65.53,65.49,65.49,54992.0,48.7651,48.7875,48.7577,48.7577,54992.0
2019-03-15 14:05:00,65.49,65.49,65.44,65.47,48483.0,48.7577,48.7577,48.7204,48.7428,48483.0
2019-03-15 14:10:00,65.47,65.49,65.42,65.43,111720.0,48.7428,48.7577,48.7056,48.713,111720.0
2019-03-15 14:15:00,65.44,65.48,65.44,65.47,56221.0,48.7204,48.7502,48.7204,48.7428,56221.0
2019-03-15 14:20:00,65.48,65.48,65.41,65.44,50731.0,48.7502,48.7502,48.6981,48.7204,50731.0
2019-03-15 14:25:00,65.44,65.49,65.43,65.47,67783.0,48.7204,48.7577,48.713,48.7428,67783.0
2019-03-15 14:30:00,65.47,65.53,65.47,65.53,109768.0,48.7428,48.7875,48.7428,48.7875,109768.0
2019-03-15 14:35:00,65.53,65.61,65.51,65.57,105871.0,48.7875,48.847,48.7726,48.8172,105871.0
2019-03-15 14:40:00,65.57,65.6,65.55,65.59,142091.0,48.8172,48.8396,48.8023,48.8321,142091.0
2019-03-15 14:45:00,65.59,65.61,65.56,65.6,71320.0,48.8321,48.847,48.8098,48.8396,71320.0
2019-03-15 14:50:00,65.6,65.6,65.56,65.57,88059.0,48.8396,48.8396,48.8098,48.8172,88059.0
2019-03-15 14:55:00,65.56,65.62,65.56,65.62,115006.0,48.8098,48.8545,48.8098,48.8545,115006.0
2019-03-15 15:00:00,65.61,65.61,65.55,65.57,146497.0,48.847,48.847,48.8023,48.8172,146497.0
2019-03-15 15:05:00,65.57,65.61,65.55,65.57,111547.0,48.8172,48.847,48.8023,48.8172,111547.0
2019-03-15 15:10:00,65.56,65.62,65.55,65.59,86556.0,48.8098,48.8545,48.8023,48.8321,86556.0
2019-03-15 15:15:00,65.59,65.59,65.55,65.57,174380.0,48.8321,48.8321,48.8023,48.8172,174380.0
2019-03-15 15:20:00,65.57,65.6,65.54,65.6,129796.0,48.8172,48.8396,48.7949,48.8396,129796.0
2019-03-15 15:25:00,65.6,65.63,65.57,65.59,165587.0,48.8396,48.8619,48.8172,48.8321,165587.0
2019-03-15 15:30:00,65.59,65.59,65.52,65.53,174432.0,48.8321,48.8321,48.78,48.7875,174432.0
2019-03-15 15:35:00,65.53,65.53,65.48,65.51,238337.0,48.7875,48.7875,48.7502,48.7726,238337.0
2019-03-15 15:40:00,65.51,65.57,65.5,65.57,277231.0,48.7726,48.8172,48.7651,48.8172,277231.0
2019-03-15 15:45:00,65.57,65.57,65.53,65.56,358284.0,48.8172,48.8172,48.7875,48.8098,358284.0
2019-03-15 15:50:00,65.56,65.56,65.44,65.46,440552.0,48.8098,48.8098,48.7204,48.7353,440552.0
2019-03-15 15:55:00,65.47,65.52,65.42,65.5,1223227.0,48.7428,48.78,48.7056,48.7651,1223227.0
2019-03-18 09:30:00,65.56,65.81,65.56,65.72,306108.0,48.8098,48.9959,48.8098,48.9289,306108.0
2019-03-18 09:35:00,65.72,65.86,65.69,65.86,380908.0,48.9289,49.0331,48.9066,49.0331,380908.0
2019-03-18 09:40:00,65.86,65.98,65.84,65.95,107464.0,49.0331,49.1225,49.0182,49.1001,107464.0
2019-03-18 09:45:00,65.96,66.06,65.95,66.06,103117.0,49.1076,49.182,49.1001,49.182,103117.0
2019-03-18 09:50:00,66.05,66.13,66.03,66.07,239974.0,49.1746,49.2342,49.1597,49.1895,239974.0
2019-03-18 09:55:00,66.06,66.09,65.99,66.09,158421.0,49.182,49.2044,49.1299,49.2044,158421.0
2019-03-18 10:00:00,66.09,66.2,66.09,66.15,150950.0,49.2044,49.2863,49.2044,49.249,150950.0
2019-03-18 10:05:00,66.16,66.19,66.12,66.15,164257.0,49.2565,49.2788,49.2267,49.249,164257.0
2019-03-18 10:10:00,66.16,66.18,66.04,66.07,163462.0,49.2565,49.2714,49.1671,49.1895,163462.0
2019-03-18 10:15:00,66.07,66.13,66.06,66.13,94434.0,49.1895,49.2342,49.182,49.2342,94434.0
2019-03-18 10:20:00,66.14,66.16,66.12,66.14,123030.0,49.2416,49.2565,49.2267,49.2416,123030.0
2019-03-18 10:25:00,66.15,66.19,66.13,66.17,81607.0,49.249,49.2788,49.2342,49.2639,81607.0
2019-03-18 10:30:00,66.16,66.17,66.08,66.08,127372.0,49.2565,49.2639,49.1969,49.1969,127372.0
2019-03-18 10:35:00,66.09,66.09,66.01,66.03,64112.0,49.2044,49.2044,49.1448,49.1597,64112.0
2019-03-18 10:40:00,66.04,66.14,66.03,66.11,122699.0,49.1671,49.2416,49.1597,49.2193,122699.0
2019-03-18 10:45:00,66.12,66.2,66.07,66.19,66951.0,49.2267,49.2863,49.1895,49.2788,66951.0
2019-03-18 10:50:00,66.2,66.23,66.16,66.17,104603.0,49.2863,49.3086,49.2565,49.2639,104603.0
2019-03-18 10:55:00,66.18,66.26,66.16,66.25,46105.0,49.2714,49.3309,49.2565,49.3235,46105.0
2019-03-18 11:00:00,66.25,66.31,66.24,66.3,58552.0,49.3235,49.3682,49.316,49.3607,58552.0
2019-03-18 11:05:00,66.31,66.35,66.29,66.32,104458.0,49.3682,49.3979,49.3533,49.3756,104458.0
2019-03-18 11:10:00,66.32,66.32,66.24,66.26,40177.0,49.3756,49.3756,49.316,49.3309,40177.0
2019-03-18 11:15:00,66.26,66.28,66.2,66.2,44392.0,49.3309,49.3458,49.2863,49.2863,44392.0
2019-03-18 11:20:00,66.2,66.2,66.11,66.12,111011.0,49.2863,49.2863,49.2193,49.2267,111011.0
2019-03-18 11:25:00,66.12,66.16,66.1,66.16,71333.0,49.2267,49.2565,49.2118,49.2565,71333.0
2019-03-18 11:30:00,66.16,66.18,66.11,66.12,91451.0,49.2565,49.2714,49.2193,49.2267,91451.0
2019-03-18 11:35:00,66.12,66.16,66.08,66.14,127719.0,49.2267,49.2565,49.1969,49.2416,127719.0
2019-03-18 11:40:00,66.13,66.14,66.08,66.11,86591.0,49.2342,49.2416,49.1969,49.2193,86591.0
2019-03-18 11:45:00,66.11,66.15,66.09,66.14,66716.0,49.2193,49.249,49.2044,49.2416,66716.0
2019-03-18 11:50:00,66.14,66.21,66.14,66.17,71005.0,49.2416,49.2937,49.2416,49.2639,71005.0
2019-03-18 11:55:00,66.17,66.22,66.16,66.2,75942.0,49.2639,49.3012,49.2565,49.2863,75942.0
2019-03-18 12:00:00,66.2,66.23,66.18,66.21,74519.0,49.2863,49.3086,49.2714,49.2937,74519.0
2019-03-18 12:05:00,66.2,66.24,66.18,66.23,77450.0,49.2863,49.316,49.2714,49.3086,77450.0
2019-03-18 12:10:00,66.23,66.26,66.21,66.26,82345.0,49.3086,49.3309,49.2937,49.3309,82345.0
2019-03-18 12:15:00,66.27,66.32,66.26,66.31,111122.0,49.3384,49.3756,49.3309,49.3682,111122.0
2019-03-18 12:20:00,66.3,66.33,66.28,66.28,128056.0,49.3607,49.3831,49.3458,49.3458,128056.0
2019-03-18 12:25:00,66.29,66.32,66.28,66.29,63900.0,49.3533,49.3756,49.3458,49.3533,63900.0
2019-03-18 12:30:00,66.29,66.3,66.21,66.22,104159.0,49.3533,49.3607,49.2937,49.3012,104159.0
2019-03-18 12:35:00,66.22,66.28,66.22,66.26,65250.0,49.3012,49.3458,49.3012,49.3309,65250.0
2019-03-18 12:40:00,66.27,66.29,66.24,66.27,42111.0,49.3384,49.3533,49.316,49.3384,42111.0
2019-03-18 12:45:00,66.27,66.3,66.26,66.29,71085.0,49.3384,49.3607,49.3309,49.3533,71085.0
2019-03-18 12:50:00,66.28,66.33,66.27,66.31,51015.0,49.3458,49.3831,49.3384,49.3682,51015.0
2019-03-18 12:55:00,66.31,66.34,66.28,66.29,36903.0,49.3682,49.3905,49.3458,49.3533,36903.0
2019-03-18 13:00:00,66.29,66.3,66.26,66.27,104744.0,49.3533,49.3607,49.3309,49.3384,104744.0
2019-03-18 13:05:00,66.27,66.31,66.25,66.29,38612.0,49.3384,49.3682,49.3235,49.3533,38612.0
2019-03-18 13:10:00,66.29,66.34,66.29,66.32,94258.0,49.3533,49.3905,49.3533,49.3756,94258.0
2019-03-18 13:15:00,66.31,66.33,66.28,66.28,71635.0,49.3682,49.3831,49.3458,49.3458,71635.0
2019-03-18 13:20:00,66.28,66.29,66.26,66.29,25757.0,49.3458,49.3533,49.3309,49.3533,25757.0
2019-03-18 13:25:00,66.29,66.34,66.28,66.31,207165.0,49.3533,49.3905,49.3458,49.3682,207165.0
2019-03-18 13:30:00,66.31,66.33,66.29,66.32,135333.0,49.3682,49.3831,49.3533,49.3756,135333.0
2019-03-18 13:35:00,66.32,66.37,66.32,66.36,84527.0,49.3756,49.4128,49.3756,49.4054,84527.0
2019-03-18 13:40:00,66.35,66.37,66.32,66.37,46757.0,49.3979,49.4128,49.3756,49.4128,46757.0
2019-03-18 13:45:00,66.37,66.4,66.36,66.39,48490.0,49.4128,49.4352,49.4054,49.4277,48490.0
2019-03-18 13:50:00,66.39,66.41,66.37,66.39,74494.0,49.4277,49.4426,49.4128,49.4277,74494.0
2019-03-18 13:55:00,66.39,66.4,66.34,66.37,81236.0,49.4277,49.4352,49.3905,49.4128,81236.0
2019-03-18 14:00:00,66.36,66.4,66.35,66.38,50113.0,49.4054,49.4352,49.3979,49.4203,50113.0
2019-03-18 14:05:00,66.37,66.38,66.35,66.36,56543.0,49.4128,49.4203,49.3979,49.4054,56543.0
2019-03-18 14:10:00,66.37,66.37,66.28,66.29,78557.0,49.4128,49.4128,49.3458,49.3533,78557.0
2019-03-18 14:15:00,66.29,66.31,66.24,66.28,174730.0,49.3533,49.3682,49.316,49.3458,174730.0
2019-03-18 14:20:00,66.28,66.31,66.27,66.3,58085.0,49.3458,49.3682,49.3384,49.3607,58085.0
2019-03-18 14:25:00,66.3,66.35,66.29,66.34,37589.0,49.3607,49.3979,49.3533,49.3905,37589.0
2019-03-18 14:30:00,66.35,66.35,66.27,66.28,61276.0,49.3979,49.3979,49.3384,49.3458,61276.0
2019-03-18 14:35:00,66.29,66.36,66.29,66.35,100593.0,49.3533,49.4054,49.3533,49.3979,100593.0
2019-03-18 14:40:00,66.34,66.37,66.34,66.36,46243.0,49.3905,49.4128,49.3905,49.4054,46243.0
2019-03-18 14:45:00,66.37,66.41,66.36,66.4,80407.0,49.4128,49.4426,49.4054,49.4352,80407.0
2019-03-18 14:50:00,66.39,66.41,66.36,66.41,62271.0,49.4277,49.4426,49.4054,49.4426,62271.0
2019-03-18 14:55:00,66.41,66.41,66.36,66.37,67063.0,49.4426,49.4426,49.4054,49.4128,67063.0
2019-03-18 15:00:00,66.37,66.38,66.3,66.31,107889.0,49.4128,49.4203,49.3607,49.3682,107889.0
2019-03-18 15:05:00,66.3,66.32,66.29,66.32,105582.0,49.3607,49.3756,49.3533,49.3756,105582.0
2019-03-18 15:10:00,66.32,66.34,66.25,66.27,190333.0,49.3756,49.3905,49.3235,49.3384,190333.0
2019-03-18 15:15:00,66.28,66.41,66.28,66.37,160781.0,49.3458,49.4426,49.3458,49.4128,160781.0
2019-03-18 15:20:00,66.37,66.39,66.35,66.38,67145.0,49.4128,49.4277,49.3979,49.4203,67145.0
2019-03-18 15:25:00,66.38,66.4,66.37,66.4,161545.0,49.4203,49.4352,49.4128,49.4352,161545.0
2019-03-18 15:30:00,66.4,66.41,66.37,66.41,121278.0,49.4352,49.4426,49.4128,49.4426,121278.0
2019-03-18 15:35:00,66.41,66.42,66.36,66.38,159233.0,49.4426,49.4501,49.4054,49.4203,159233.0
2019-03-18 15:40:00,66.38,66.49,66.36,66.48,218004.0,49.4203,49.5022,49.4054,49.4947,218004.0
2019-03-18 15:45:00,66.48,66.53,66.48,66.49,288607.0,49.4947,49.532,49.4947,49.5022,288607.0
2019-03-18 15:50:00,66.5,66.5,66.44,66.45,385245.0,49.5096,49.5096,49.465,49.4724,385245.0
2019-03-18 15:55:00,66.45,66.45,66.39,66.42,825063.0,49.4724,49.4724,49.4277,49.4501,825063.0
2019-03-19 09:30:00,66.75,66.97,66.73,66.95,267399.0,49.6957,49.8595,49.6809,49.8446,267399.0
2019-03-19 09:35:00,66.95,67.05,66.9,67.03,129938.0,49.8446,49.9191,49.8074,49.9042,129938.0
2019-03-19 09:40:00,67.04,67.09,66.87,66.89,245261.0,49.9117,49.9489,49.7851,49.8,245261.0
2019-03-19 09:45:00,66.88,66.96,66.81,66.84,165028.0,49.7925,49.8521,49.7404,49.7628,165028.0
2019-03-19 09:50:00,66.82,66.86,66.73,66.76,67965.0,49.7479,49.7776,49.6809,49.7032,67965.0
2019-03-19 09:55:00,66.75,66.79,66.69,66.74,117880.0,49.6957,49.7255,49.6511,49.6883,117880.0
2019-03-19 10:00:00,66.74,66.81,66.74,66.75,107133.0,49.6883,49.7404,49.6883,49.6957,107133.0
2019-03-19 10:05:00,66.75,66.77,66.7,66.76,65369.0,49.6957,49.7106,49.6585,49.7032,65369.0
2019-03-19 10:10:00,66.76,66.79,66.72,66.76,67999.0,49.7032,49.7255,49.6734,49.7032,67999.0
2019-03-19 10:15:00,66.76,66.85,66.74,66.84,169119.0,49.7032,49.7702,49.6883,49.7628,169119.0
2019-03-19 10:20:00,66.83,66.84,66.79,66.82,60575.0,49.7553,49.7628,49.7255,49.7479,60575.0
2019-03-19 10:25:00,66.81,66.82,66.75,66.78,42837.0,49.7404,49.7479,49.6957,49.7181,42837.0
2019-03-19 10:30:00,66.77,66.79,66.74,66.75,138118.0,49.7106,49.7255,49.6883,49.6957,138118.0
2019-03-19 10:35:00,66.76,66.86,66.76,66.85,73395.0,49.7032,49.7776,49.7032,49.7702,73395.0
2019-03-19 10:40:00,66.84,66.86,66.76,66.76,89749.0,49.7628,49.7776,49.7032,49.7032,89749.0
2019-03-19 10:45:00,66.75,66.78,66.71,66.76,248238.0,49.6957,49.7181,49.666,49.7032,248238.0
2019-03-19 10:50:00,66.76,66.82,66.74,66.76,103523.0,49.7032,49.7479,49.6883,49.7032,103523.0
2019-03-19 10:55:00,66.76,66.76,66.58,66.6,186642.0,49.7032,49.7032,49.5692,49.5841,186642.0
2019-03-19 11:00:00,66.61,66.62,66.56,66.57,96922.0,49.5915,49.599,49.5543,49.5617,96922.0
2019-03-19 11:05:00,66.57,66.59,66.51,66.54,99055.0,49.5617,49.5766,49.5171,49.5394,99055.0
2019-03-19 11:10:00,66.53,66.64,66.5,66.62,126596.0,49.532,49.6139,49.5096,49.599,126596.0
2019-03-19 11:15:00,66.63,66.63,66.51,66.52,65825.0,49.6064,49.6064,49.5171,49.5245,65825.0
2019-03-19 11:20:00,66.52,66.62,66.52,66.59,84672.0,49.5245,49.599,49.5245,49.5766,84672.0
2019-03-19 11:25:00,66.59,66.62,66.55,66.55,57502.0,49.5766,49.599,49.5468,49.5468,57502.0
2019-03-19 11:30:00,66.55,66.6,66.53,66.58,59706.0,49.5468,49.5841,49.532,49.5692,59706.0
2019-03-19 11:35:00,66.58,66.64,66.58,66.61,53183.0,49.5692,49.6139,49.5692,49.5915,53183.0
2019-03-19 11:40:00,66.61,66.65,66.59,66.65,104845.0,49.5915,49.6213,49.5766,49.6213,104845.0
2019-03-19 11:45:00,66.65,66.72,66.63,66.71,217236.0,49.6213,49.6734,49.6064,49.666,217236.0
2019-03-19 11:50:00,66.71,66.72,66.69,66.7,47161.0,49.666,49.6734,49.6511,49.6585,47161.0
2019-03-19 11:55:00,66.7,66.76,66.68,66.76,121693.0,49.6585,49.7032,49.6436,49.7032,121693.0
2019-03-19 12:00:00,66.77,66.8,66.76,66.76,58776.0,49.7106,49.733,49.7032,49.7032,58776.0
2019-03-19 12:05:00,66.77,66.8,66.73,66.79,65229.0,49.7106,49.733,49.6809,49.7255,65229.0
2019-03-19 12:10:00,66.79,66.88,66.79,66.85,176118.0,49.7255,49.7925,49.7255,49.7702,176118.0
2019-03-19 12:15:00,66.86,66.86,66.81,66.81,69599.0,49.7776,49.7776,49.7404,49.7404,69599.0
2019-03-19 12:20:00,66.82,66.82,66.77,66.81,117640.0,49.7479,49.7479,49.7106,49.7404,117640.0
2019-03-19 12:25:00,66.81,66.83,66.79,66.83,48453.0,49.7404,49.7553,49.7255,49.7553,48453.0
2019-03-19 12:30:00,66.83,66.85,66.79,66.81,61993.0,49.7553,49.7702,49.7255,49.7404,61993.0
2019-03-19 12:35:00,66.81,66.83,66.79,66.8,147879.0,49.7404,49.7553,49.7255,49.733,147879.0
2019-03-19 12:40:00,66.81,66.83,66.76,66.77,152717.0,49.7404,49.7553,49.7032,49.7106,152717.0
2019-03-19 12:45:00,66.77,66.78,66.53,66.54,624506.0,49.7106,49.7181,49.532,49.5394,624506.0
2019-03-19 12:50:00,66.53,66.64,66.53,66.6,397793.0,49.532,49.6139,49.532,49.5841,397793.0
2019-03-19 12:55:00,66.61,66.79,66.59,66.79,218407.0,49.5915,49.7255,49.5766,49.7255,218407.0
2019-03-19 13:00:00,66.79,66.79,66.71,66.76,156559.0,49.7255,49.7255,49.666,49.7032,156559.0
2019-03-19 13:05:00,66.77,66.79,66.71,66.71,85753.0,49.7106,49.7255,49.666,49.666,85753.0
2019-03-19 13:10:00,66.71,66.76,66.68,66.75,206089.0,49.666,49.7032,49.6436,49.6957,206089.0
2019-03-19 13:15:00,66.75,66.76,66.7,66.71,27990.0,49.6957,49.7032,49.6585,49.666,27990.0
2019-03-19 13:20:00,66.72,66.74,66.68,66.69,83919.0,49.6734,49.6883,49.6436,49.6511,83919.0
2019-03-19 13:25:00,66.69,66.73,66.69,66.69,194702.0,49.6511,49.6809,49.6511,49.6511,194702.0
2019-03-19 13:30:00,66.69,66.74,66.66,66.73,119052.0,49.6511,49.6883,49.6287,49.6809,119052.0
2019-03-19 13:35:00,66.74,66.79,66.74,66.77,94433.0,49.6883,49.7255,49.6883,49.7106,94433.0
2019-03-19 13:40:00,66.78,66.79,66.68,66.68,36298.0,49.7181,49.7255,49.6436,49.6436,36298.0
2019-03-19 13:45:00,66.69,66.69,66.64,66.67,99714.0,49.6511,49.6511,49.6139,49.6362,99714.0
2019-03-19 13:50:00,66.67,66.69,66.62,66.63,113530.0,49.6362,49.6511,49.599,49.6064,113530.0
2019-03-19 13:55:00,66.63,66.65,66.6,66.64,79908.0,49.6064,49.6213,49.5841,49.6139,79908.0
2019-03-19 14:00:00,66.64,66.67,66.63,66.64,54831.0,49.6139,49.6362,49.6064,49.6139,54831.0
2019-03-19 14:05:00,66.63,66.66,66.59,66.6,43898.0,49.6064,49.6287,49.5766,49.5841,43898.0
2019-03-19 14:10:00,66.61,66.61,66.53,66.54,102763.0,49.5915,49.5915,49.532,49.5394,102763.0
2019-03-19 14:15:00,66.54,66.54,66.48,66.53,69940.0,49.5394,49.5394,49.4947,49.532,69940.0
2019-03-19 14:20:00,66.52,66.54,66.5,66.5,59424.0,49.5245,49.5394,49.5096,49.5096,59424.0
2019-03-19 14:25:00,66.51,66.6,66.5,66.6,251961.0,49.5171,49.5841,49.5096,49.5841,251961.0
2019-03-19 14:30:00,66.61,66.63,66.56,66.57,170630.0,49.5915,49.6064,49.5543,49.5617,170630.0
2019-03-19 14:35:00,66.57,66.6,66.54,66.54,84185.0,49.5617,49.5841,49.5394,49.5394,84185.0
2019-03-19 14:40:00,66.54,66.56,66.51,66.53,73788.0,49.5394,49.5543,49.5171,49.532,73788.0
2019-03-19 14:45:00,66.52,66.53,66.49,66.5,31067.0,49.5245,49.532,49.5022,49.5096,31067.0
2019-03-19 14:50:00,66.5,66.51,66.45,66.49,66916.0,49.5096,49.5171,49.4724,49.5022,66916.0
2019-03-19 14:55:00,66.49,66.5,66.37,66.4,172297.0,49.5022,49.5096,49.4128,49.4352,172297.0
2019-03-19 15:00:00,66.4,66.44,66.36,66.38,110853.0,49.4352,49.465,49.4054,49.4203,110853.0
2019-03-19 15:05:00,66.38,66.42,66.37,66.38,74009.0,49.4203,49.4501,49.4128,49.4203,74009.0
2019-03-19 15:10:00,66.38,66.39,66.26,66.28,288273.0,49.4203,49.4277,49.3309,49.3458,288273.0
2019-03-19 15:15:00,66.28,66.32,66.25,66.28,157472.0,49.3458,49.3756,49.3235,49.3458,157472.0
2019-03-19 15:20:00,66.28,66.28,66.2,66.22,117970.0,49.3458,49.3458,49.2863,49.3012,117970.0
2019-03-19 15:25:00,66.21,66.26,66.18,66.21,126684.0,49.2937,49.3309,49.2714,49.2937,126684.0
2019-03-19 15:30:00,66.21,66.21,66.09,66.16,290400.0,49.2937,49.2937,49.2044,49.2565,290400.0
2019-03-19 15:35:00,66.15,66.16,66.02,66.04,158099.0,49.249,49.2565,49.1523,49.1671,158099.0
2019-03-19 15:40:00,66.03,66.04,65.98,65.98,153423.0,49.1597,49.1671,49.1225,49.1225,153423.0
2019-03-19 15:45:00,65.98,66.09,65.97,66.08,309330.0,49.1225,49.2044,49.115,49.1969,309330.0
2019-03-19 15:50:00,66.08,66.14,66.05,66.06,511364.0,49.1969,49.2416,49.1746,49.182,511364.0
2019-03-19 15:55:00,66.05,66.25,66.05,66.24,621887.0,49.1746,49.3235,49.1746,49.316,621887.0
2019-03-20 09:30:00,66.16,66.21,65.98,66.1,269217.0,49.2565,49.2937,49.1225,49.2118,269217.0
2019-03-20 09:35:00,66.1,66.12,66.0,66.06,210685.0,49.2118,49.2267,49.1374,49.182,210685.0
2019-03-20 09:40:00,66.06,66.11,66.01,66.08,104215.0,49.182,49.2193,49.1448,49.1969,104215.0
2019-03-20 09:45:00,66.09,66.14,66.0,66.12,106674.0,49.2044,49.2416,49.1374,49.2267,106674.0
2019-03-20 09:50:00,66.12,66.25,66.1,66.18,220993.0,49.2267,49.3235,49.2118,49.2714,220993.0
2019-03-20 09:55:00,66.18,66.25,66.15,66.2,214303.0,49.2714,49.3235,49.249,49.2863,214303.0
2019-03-20 10:00:00,66.2,66.29,66.19,66.25,105291.0,49.2863,49.3533,49.2788,49.3235,105291.0
2019-03-20 10:05:00,66.24,66.3,66.22,66.23,116286.0,49.316,49.3607,49.3012,49.3086,116286.0
2019-03-20 10:10:00,66.23,66.23,66.12,66.16,84243.0,49.3086,49.3086,49.2267,49.2565,84243.0
2019-03-20 10:15:00,66.16,66.18,66.12,66.14,108534.0,49.2565,49.2714,49.2267,49.2416,108534.0
2019-03-20 10:20:00,66.14,66.14,66.05,66.08,121861.0,49.2416,49.2416,49.1746,49.1969,121861.0
2019-03-20 10:25:00,66.08,66.14,66.07,66.14,58616.0,49.1969,49.2416,49.1895,49.2416,58616.0
2019-03-20 10:30:00,66.15,66.5,66.14,66.38,793187.0,49.249,49.5096,49.2416,49.4203,793187.0
2019-03-20 10:35:00,66.38,66.43,66.28,66.29,146577.0,49.4203,49.4575,49.3458,49.3533,146577.0
2019-03-20 10:40:00,66.29,66.37,66.25,66.37,114547.0,49.3533,49.4128,49.3235,49.4128,114547.0
2019-03-20 10:45:00,66.37,66.52,66.37,66.52,65100.0,49.4128,49.5245,49.4128,49.5245,65100.0
2019-03-20 10:50:00,66.51,66.53,66.45,66.45,56316.0,49.5171,49.532,49.4724,49.4724,56316.0
2019-03-20 10:55:00,66.44,66.55,66.43,66.52,59484.0,49.465,49.5468,49.4575,49.5245,59484.0
2019-03-20 11:00:00,66.53,66.61,66.53,66.53,80583.0,49.532,49.5915,49.532,49.532,80583.0
2019-03-20 11:05:00,66.54,66.6,66.53,66.58,89779.0,49.5394,49.5841,49.532,49.5692,89779.0
2019-03-20 11:10:00,66.58,66.66,66.57,66.62,95369.0,49.5692,49.6287,49.5617,49.599,95369.0
2019-03-20 11:15:00,66.61,66.7,66.6,66.67,51331.0,49.5915,49.6585,49.5841,49.6362,51331.0
2019-03-20 11:20:00,66.68,66.74,66.65,66.66,70908.0,49.6436,49.6883,49.6213,49.6287,70908.0
2019-03-20 11:25:00,66.66,66.67,66.59,66.63,88715.0,49.6287,49.6362,49.5766,49.6064,88715.0
2019-03-20 11:30:00,66.64,66.67,66.6,66.62,97769.0,49.6139,49.6362,49.5841,49.599,97769.0
2019-03-20 11:35:00,66.63,66.65,66.6,66.61,144050.0,49.6064,49.6213,49.5841,49.5915,144050.0
2019-03-20 11:40:00,66.6,66.65,66.57,66.59,124343.0,49.5841,49.6213,49.5617,49.5766,124343.0
2019-03-20 11:45:00,66.59,66.66,66.57,66.6,124957.0,49.5766,49.6287,49.5617,49.5841,124957.0
2019-03-20 11:50:00,66.6,66.63,66.55,66.58,59781.0,49.5841,49.6064,49.5468,49.5692,59781.0
2019-03-20 11:55:00,66.58,66.58,66.46,66.51,121185.0,49.5692,49.5692,49.4798,49.5171,121185.0
2019-03-20 12:00:00,66.51,66.53,66.49,66.52,58236.0,49.5171,49.532,49.5022,49.5245,58236.0
2019-03-20 12:05:00,66.52,66.6,66.52,66.6,55192.0,49.5245,49.5841,49.5245,49.5841,55192.0
2019-03-20 12:10:00,66.6,66.64,66.58,66.6,68805.0,49.5841,49.6139,49.5692,49.5841,68805.0
2019-03-20 12:15:00,66.6,66.64,66.57,66.57,103338.0,49.5841,49.6139,49.5617,49.5617,103338.0
2019-03-20 12:20:00,66.57,66.58,66.51,66.58,91098.0,49.5617,49.5692,49.5171,49.5692,91098.0
2019-03-20 12:25:00,66.57,66.6,66.54,66.59,63187.0,49.5617,49.5841,49.5394,49.5766,63187.0
2019-03-20 12:30:00,66.59,66.6,66.4,66.47,324368.0,49.5766,49.5841,49.4352,49.4873,324368.0
2019-03-20 12:35:00,66.46,66.52,66.42,66.46,112760.0,49.4798,49.5245,49.4501,49.4798,112760.0
2019-03-20 12:40:00,66.46,66.51,66.42,66.45,111273.0,49.4798,49.5171,49.4501,49.4724,111273.0
2019-03-20 12:45:00,66.45,66.5,66.43,66.43,73631.0,49.4724,49.5096,49.4575,49.4575,73631.0
2019-03-20 12:50:00,66.44,66.48,66.41,66.41,127286.0,49.465,49.4947,49.4426,49.4426,127286.0
2019-03-20 12:55:00,66.41,66.43,66.37,66.43,57899.0,49.4426,49.4575,49.4128,49.4575,57899.0
2019-03-20 13:00:00,66.42,66.46,66.39,66.43,50766.0,49.4501,49.4798,49.4277,49.4575,50766.0
2019-03-20 13:05:00,66.43,66.45,66.38,66.39,96162.0,49.4575,49.4724,49.4203,49.4277,96162.0
2019-03-20 13:10:00,66.38,66.44,66.37,66.41,48235.0,49.4203,49.465,49.4128,49.4426,48235.0
2019-03-20 13:15:00,66.41,66.42,66.37,66.38,64738.0,49.4426,49.4501,49.4128,49.4203,64738.0
2019-03-20 13:20:00,66.39,66.43,66.37,66.4,75907.0,49.4277,49.4575,49.4128,49.4352,75907.0
2019-03-20 13:25:00,66.4,66.42,66.37,66.38,58882.0,49.4352,49.4501,49.4128,49.4203,58882.0
2019-03-20 13:30:00,66.37,66.42,66.36,66.39,91545.0,49.4128,49.4501,49.4054,49.4277,91545.0
2019-03-20 13:35:00,66.39,66.52,66.39,66.52,78937.0,49.4277,49.5245,49.4277,49.5245,78937.0
2019-03-20 13:40:00,66.52,66.59,66.48,66.59,95464.0,49.5245,49.5766,49.4947,49.5766,95464.0
2019-03-20 13:45:00,66.59,66.59,66.51,66.56,102669.0,49.5766,49.5766,49.5171,49.5543,102669.0
2019-03-20 13:50:00,66.57,66.58,66.53,66.57,99178.0,49.5617,49.5692,49.532,49.5617,99178.0
2019-03-20 13:55:00,66.56,66.56,66.47,66.54,92943.0,49.5543,49.5543,49.4873,49.5394,92943.0
2019-03-20 14:00:00,66.56,66.95,66.56,66.91,488102.0,49.5543,49.8446,49.5543,49.8149,488102.0
2019-03-20 14:05:00,66.92,66.99,66.81,66.85,230705.0,49.8223,49.8744,49.7404,49.7702,230705.0
2019-03-20 14:10:00,66.86,66.99,66.86,66.94,236626.0,49.7776,49.8744,49.7776,49.8372,236626.0
2019-03-20 14:15:00,66.94,66.96,66.81,66.83,172130.0,49.8372,49.8521,49.7404,49.7553,172130.0
2019-03-20 14:20:00,66.82,66.96,66.8,66.96,288327.0,49.7479,49.8521,49.733,49.8521,288327.0
2019-03-20 14:25:00,66.96,67.08,66.94,67.07,181910.0,49.8521,49.9414,49.8372,49.934,181910.0
2019-03-20 14:30:00,67.08,67.15,67.0,67.11,187567.0,49.9414,49.9935,49.8819,49.9638,187567.0
2019-03-20 14:35:00,67.12,67.19,67.1,67.19,211934.0,49.9712,50.0233,49.9563,50.0233,211934.0
2019-03-20 14:40:00,67.2,67.25,67.14,67.17,212970.0,50.0308,50.068,49.9861,50.0084,212970.0
2019-03-20 14:45:00,67.18,67.25,67.13,67.23,156792.0,50.0159,50.068,49.9787,50.0531,156792.0
2019-03-20 14:50:00,67.22,67.33,67.22,67.27,102198.0,50.0457,50.1276,50.0457,50.0829,102198.0
2019-03-20 14:55:00,67.27,67.31,67.23,67.31,121299.0,50.0829,50.1127,50.0531,50.1127,121299.0
2019-03-20 15:00:00,67.32,67.4,67.28,67.28,252651.0,50.1201,50.1797,50.0903,50.0903,252651.0
2019-03-20 15:05:00,67.3,67.32,67.24,67.3,399379.0,50.1052,50.1201,50.0606,50.1052,399379.0
2019-03-20 15:10:00,67.3,67.35,67.25,67.33,141877.0,50.1052,50.1425,50.068,50.1276,141877.0
2019-03-20 15:15:00,67.34,67.38,67.33,67.36,170092.0,50.135,50.1648,50.1276,50.1499,170092.0
2019-03-20 15:20:00,67.36,67.42,67.35,67.37,176772.0,50.1499,50.1946,50.1425,50.1573,176772.0
2019-03-20 15:25:00,67.36,67.38,67.23,67.25,117265.0,50.1499,50.1648,50.0531,50.068,117265.0
2019-03-20 15:30:00,67.25,67.25,66.96,67.0,405863.0,50.068,50.068,49.8521,49.8819,405863.0
2019-03-20 15:35:00,67.01,67.07,66.99,67.03,254452.0,49.8893,49.934,49.8744,49.9042,254452.0
2019-03-20 15:40:00,67.03,67.09,67.02,67.05,242004.0,49.9042,49.9489,49.8968,49.9191,242004.0
2019-03-20 15:45:00,67.05,67.16,67.04,67.06,226558.0,49.9191,50.001,49.9117,49.9265,226558.0
2019-03-20 15:50:00,67.06,67.07,66.93,66.95,297170.0,49.9265,49.934,49.8298,49.8446,297170.0
2019-03-20 15:55:00,66.95,66.98,66.81,66.82,1016615.0,49.8446,49.867,49.7404,49.7479,1016615.0
2019-03-21 09:30:00,66.62,66.82,66.48,66.75,301014.0,49.599,49.7479,49.4947,49.6957,301014.0
2019-03-21 09:35:00,66.75,66.77,66.66,66.69,179665.0,49.6957,49.7106,49.6287,49.6511,179665.0
2019-03-21 09:40:00,66.67,66.71,66.54,66.66,96733.0,49.6362,49.666,49.5394,49.6287,96733.0
2019-03-21 09:45:00,66.66,66.72,66.57,66.58,89480.0,49.6287,49.6734,49.5617,49.5692,89480.0
2019-03-21 09:50:00,66.57,66.63,66.51,66.52,147304.0,49.5617,49.6064,49.5171,49.5245,147304.0
2019-03-21 09:55:00,66.53,66.65,66.52,66.55,153116.0,49.532,49.6213,49.5245,49.5468,153116.0
2019-03-21 10:00:00,66.55,66.58,66.49,66.56,121385.0,49.5468,49.5692,49.5022,49.5543,121385.0
2019-03-21 10:05:00,66.57,66.68,66.56,66.65,91249.0,49.5617,49.6436,49.5543,49.6213,91249.0
2019-03-21 10:10:00,66.65,66.73,66.63,66.72,94008.0,49.6213,49.6809,49.6064,49.6734,94008.0
2019-03-21 10:15:00,66.72,66.73,66.6,66.62,95411.0,49.6734,49.6809,49.5841,49.599,95411.0
2019-03-21 10:20:00,66.64,66.71,66.59,66.7,155175.0,49.6139,49.666,49.5766,49.6585,155175.0
2019-03-21 10:25:00,66.71,66.78,66.68,66.75,72682.0,49.666,49.7181,49.6436,49.6957,72682.0
2019-03-21 10:30:00,66.75,66.83,66.73,66.81,107746.0,49.6957,49.7553,49.6809,49.7404,107746.0
2019-03-21 10:35:00,66.82,66.84,66.74,66.8,98886.0,49.7479,49.7628,49.6883,49.733,98886.0
2019-03-21 10:40:00,66.81,66.84,66.78,66.8,67949.0,49.7404,49.7628,49.7181,49.733,67949.0
2019-03-21 10:45:00,66.8,66.86,66.74,66.83,92698.0,49.733,49.7776,49.6883,49.7553,92698.0
2019-03-21 10:50:00,66.82,66.92,66.8,66.92,61170.0,49.7479,49.8223,49.733,49.8223,61170.0
2019-03-21 10:55:00,66.92,66.95,66.86,66.93,103473.0,49.8223,49.8446,49.7776,49.8298,103473.0
2019-03-21 11:00:00,66.93,67.05,66.92,67.0,222446.0,49.8298,49.9191,49.8223,49.8819,222446.0
2019-03-21 11:05:00,67.01,67.06,66.98,67.03,162092.0,49.8893,49.9265,49.867,49.9042,162092.0
2019-03-21 11:10:00,67.04,67.12,67.04,67.11,136459.0,49.9117,49.9712,49.9117,49.9638,136459.0
2019-03-21 11:15:00,67.11,67.13,67.08,67.1,105865.0,49.9638,49.9787,49.9414,49.9563,105865.0
2019-03-21 11:20:00,67.11,67.15,67.05,67.15,120238.0,49.9638,49.9935,49.9191,49.9935,120238.0
2019-03-21 11:25:00,67.15,67.2,67.06,67.08,158387.0,49.9935,50.0308,49.9265,49.9414,158387.0
2019-03-21 11:30:00,67.08,67.15,67.06,67.06,117394.0,49.9414,49.9935,49.9265,49.9265,117394.0
2019-03-21 11:35:00,67.06,67.07,66.95,66.95,173483.0,49.9265,49.934,49.8446,49.8446,173483.0
2019-03-21 11:40:00,66.96,67.08,66.93,67.03,154012.0,49.8521,49.9414,49.8298,49.9042,154012.0
2019-03-21 11:45:00,67.04,67.1,67.03,67.05,85759.0,49.9117,49.9563,49.9042,49.9191,85759.0
2019-03-21 11:50:00,67.05,67.13,67.04,67.13,78446.0,49.9191,49.9787,49.9117,49.9787,78446.0
2019-03-21 11:55:00,67.12,67.23,67.11,67.21,132848.0,49.9712,50.0531,49.9638,50.0382,132848.0
2019-03-21 12:00:00,67.21,67.22,67.07,67.08,109449.0,50.0382,50.0457,49.934,49.9414,109449.0
2019-03-21 12:05:00,67.08,67.13,67.05,67.06,46600.0,49.9414,49.9787,49.9191,49.9265,46600.0
2019-03-21 12:10:00,67.06,67.08,66.99,67.01,58109.0,49.9265,49.9414,49.8744,49.8893,58109.0
2019-03-21 12:15:00,67.01,67.05,66.94,66.95,75824.0,49.8893,49.9191,49.8372,49.8446,75824.0
2019-03-21 12:20:00,66.95,66.95,66.91,66.91,48097.0,49.8446,49.8446,49.8149,49.8149,48097.0
2019-03-21 12:25:00,66.91,66.93,66.86,66.91,111166.0,49.8149,49.8298,49.7776,49.8149,111166.0
2019-03-21 12:30:00,66.91,66.93,66.89,66.92,93854.0,49.8149,49.8298,49.8,49.8223,93854.0
2019-03-21 12:35:00,66.92,66.93,66.85,66.88,186614.0,49.8223,49.8298,49.7702,49.7925,186614.0
2019-03-21 12:40:00,66.88,66.92,66.88,66.88,159105.0,49.7925,49.8223,49.7925,49.7925,159105.0
2019-03-21 12:45:00,66.88,66.89,66.82,66.84,236130.0,49.7925,49.8,49.7479,49.7628,236130.0
2019-03-21 12:50:00,66.83,66.87,66.79,66.82,80103.0,49.7553,49.7851,49.7255,49.7479,80103.0
2019-03-21 12:55:00,66.83,66.88,66.83,66.88,68556.0,49.7553,49.7925,49.7553,49.7925,68556.0
2019-03-21 13:00:00,66.87,67.0,66.87,66.99,99508.0,49.7851,49.8819,49.7851,49.8744,99508.0
2019-03-21 13:05:00,67.0,67.05,66.99,67.03,104627.0,49.8819,49.9191,49.8744,49.9042,104627.0
2019-03-21 13:10:00,67.04,67.04,67.01,67.02,41565.0,49.9117,49.9117,49.8893,49.8968,41565.0
2019-03-21 13:15:00,67.01,67.02,66.95,66.96,130020.0,49.8893,49.8968,49.8446,49.8521,130020.0
2019-03-21 13:20:00,66.95,67.02,66.94,67.0,26845.0,49.8446,49.8968,49.8372,49.8819,26845.0
2019-03-21 13:25:00,67.01,67.06,67.0,67.06,31956.0,49.8893,49.9265,49.8819,49.9265,31956.0
2019-03-21 13:30:00,67.06,67.11,67.05,67.07,80464.0,49.9265,49.9638,49.9191,49.934,80464.0
2019-03-21 13:35:00,67.08,67.1,67.04,67.07,60168.0,49.9414,49.9563,49.9117,49.934,60168.0
2019-03-21 13:40:00,67.06,67.13,67.06,67.12,93018.0,49.9265,49.9787,49.9265,49.9712,93018.0
2019-03-21 13:45:00,67.12,67.12,67.06,67.12,63900.0,49.9712,49.9712,49.9265,49.9712,63900.0
2019-03-21 13:50:00,67.13,67.2,67.11,67.19,117465.0,49.9787,50.0308,49.9638,50.0233,117465.0
2019-03-21 13:55:00,67.19,67.21,67.13,67.17,50695.0,50.0233,50.0382,49.9787,50.0084,50695.0
2019-03-21 14:00:00,67.17,67.23,67.16,67.22,111987.0,50.0084,50.0531,50.001,50.0457,111987.0
2019-03-21 14:05:00,67.22,67.33,67.22,67.3,107441.0,50.0457,50.1276,50.0457,50.1052,107441.0
2019-03-21 14:10:00,67.3,67.35,67.27,67.31,80346.0,50.1052,50.1425,50.0829,50.1127,80346.0
2019-03-21 14:15:00,67.31,67.32,67.21,67.22,182305.0,50.1127,50.1201,50.0382,50.0457,182305.0
2019-03-21 14:20:00,67.23,67.3,67.2,67.28,52119.0,50.0531,50.1052,50.0308,50.0903,52119.0
2019-03-21 14:25:00,67.28,67.33,67.27,67.32,102805.0,50.0903,50.1276,50.0829,50.1201,102805.0
2019-03-21 14:30:00,67.32,67.35,67.29,67.35,157692.0,50.1201,50.1425,50.0978,50.1425,157692.0
2019-03-21 14:35:00,67.34,67.39,67.32,67.38,120225.0,50.135,50.1722,50.1201,50.1648,120225.0
2019-03-21 14:40:00,67.38,67.39,67.35,67.39,55448.0,50.1648,50.1722,50.1425,50.1722,55448.0
2019-03-21 14:45:00,67.39,67.4,67.35,67.35,99336.0,50.1722,50.1797,50.1425,50.1425,99336.0
2019-03-21 14:50:00,67.36,67.38,67.33,67.35,178461.0,50.1499,50.1648,50.1276,50.1425,178461.0
2019-03-21 14:55:00,67.36,67.39,67.28,67.28,123850.0,50.1499,50.1722,50.0903,50.0903,123850.0
2019-03-21 15:00:00,67.28,67.35,67.28,67.34,150310.0,50.0903,50.1425,50.0903,50.135,150310.0
2019-03-21 15:05:00,67.34,67.36,67.3,67.31,101796.0,50.135,50.1499,50.1052,50.1127,101796.0
2019-03-21 15:10:00,67.31,67.31,67.18,67.22,168799.0,50.1127,50.1127,50.0159,50.0457,168799.0
2019-03-21 15:15:00,67.22,67.27,67.19,67.26,129637.0,50.0457,50.0829,50.0233,50.0754,129637.0
2019-03-21 15:20:00,67.26,67.29,67.23,67.28,132215.0,50.0754,50.0978,50.0531,50.0903,132215.0
2019-03-21 15:25:00,67.28,67.33,67.27,67.28,125567.0,50.0903,50.1276,50.0829,50.0903,125567.0
2019-03-21 15:30:00,67.28,67.3,67.23,67.25,247570.0,50.0903,50.1052,50.0531,50.068,247570.0
2019-03-21 15:35:00,67.25,67.32,67.22,67.3,157305.0,50.068,50.1201,50.0457,50.1052,157305.0
2019-03-21 15:40:00,67.29,67.36,67.28,67.34,123407.0,50.0978,50.1499,50.0903,50.135,123407.0
2019-03-21 15:45:00,67.35,67.36,67.25,67.26,168352.0,50.1425,50.1499,50.068,50.0754,168352.0
2019-03-21 15:50:00,67.26,67.29,67.19,67.25,266708.0,50.0754,50.0978,50.0233,50.068,266708.0
2019-03-21 15:55:00,67.25,67.32,67.21,67.28,990204.0,50.068,50.1201,50.0382,50.0903,990204.0
2019-03-22 09:30:00,66.68,66.79,66.58,66.59,656278.0,49.6436,49.7255,49.5692,49.5766,656278.0
2019-03-22 09:35:00,66.6,66.61,66.45,66.56,222684.0,49.5841,49.5915,49.4724,49.5543,222684.0
2019-03-22 09:40:00,66.56,66.57,66.45,66.47,343885.0,49.5543,49.5617,49.4724,49.4873,343885.0
2019-03-22 09:45:00,66.46,66.49,66.3,66.33,180307.0,49.4798,49.5022,49.3607,49.3831,180307.0
2019-03-22 09:50:00,66.33,66.41,66.2,66.24,215606.0,49.3831,49.4426,49.2863,49.316,215606.0
2019-03-22 09:55:00,66.23,66.25,66.04,66.06,401326.0,49.3086,49.3235,49.1671,49.182,401326.0
2019-03-22 10:00:00,66.05,66.11,65.9,65.91,519860.0,49.1746,49.2193,49.0629,49.0704,519860.0
2019-03-22 10:05:00,65.9,66.08,65.89,66.06,270884.0,49.0629,49.1969,49.0555,49.182,270884.0
2019-03-22 10:10:00,66.05,66.06,65.95,65.96,136333.0,49.1746,49.182,49.1001,49.1076,136333.0
2019-03-22 10:15:00,65.96,66.12,65.9,66.12,235527.0,49.1076,49.2267,49.0629,49.2267,235527.0
2019-03-22 10:20:00,66.12,66.22,66.11,66.13,385162.0,49.2267,49.3012,49.2193,49.2342,385162.0
2019-03-22 10:25:00,66.13,66.14,65.96,65.97,331868.0,49.2342,49.2416,49.1076,49.115,331868.0
2019-03-22 10:30:00,65.98,66.03,65.89,65.94,287239.0,49.1225,49.1597,49.0555,49.0927,287239.0
2019-03-22 10:35:00,65.95,66.04,65.9,65.97,97182.0,49.1001,49.1671,49.0629,49.115,97182.0
2019-03-22 10:40:00,65.98,65.99,65.83,65.93,159731.0,49.1225,49.1299,49.0108,49.0853,159731.0
2019-03-22 10:45:00,65.93,65.93,65.74,65.75,235136.0,49.0853,49.0853,48.9438,48.9512,235136.0
2019-03-22 10:50:00,65.75,65.76,65.66,65.74,148326.0,48.9512,48.9587,48.8842,48.9438,148326.0
2019-03-22 10:55:00,65.73,65.79,65.66,65.66,139547.0,48.9364,48.981,48.8842,48.8842,139547.0
2019-03-22 11:00:00,65.66,65.67,65.55,65.56,187049.0,48.8842,48.8917,48.8023,48.8098,187049.0
2019-03-22 11:05:00,65.56,65.63,65.53,65.58,242476.0,48.8098,48.8619,48.7875,48.8247,242476.0
2019-03-22 11:10:00,65.59,65.7,65.51,65.7,172337.0,48.8321,48.914,48.7726,48.914,172337.0
2019-03-22 11:15:00,65.7,65.81,65.57,65.78,222250.0,48.914,48.9959,48.8172,48.9736,222250.0
2019-03-22 11:20:00,65.79,65.81,65.64,65.65,194282.0,48.981,48.9959,48.8693,48.8768,194282.0
2019-03-22 11:25:00,65.65,65.71,65.57,65.6,190632.0,48.8768,48.9215,48.8172,48.8396,190632.0
2019-03-22 11:30:00,65.6,65.67,65.54,65.55,170703.0,48.8396,48.8917,48.7949,48.8023,170703.0
2019-03-22 11:35:00,65.55,65.56,65.47,65.48,210734.0,48.8023,48.8098,48.7428,48.7502,210734.0
2019-03-22 11:40:00,65.48,65.51,65.4,65.44,161285.0,48.7502,48.7726,48.6907,48.7204,161285.0
2019-03-22 11:45:00,65.44,65.45,65.37,65.38,159261.0,48.7204,48.7279,48.6683,48.6758,159261.0
2019-03-22 11:50:00,65.38,65.39,65.29,65.3,192454.0,48.6758,48.6832,48.6088,48.6162,192454.0
2019-03-22 11:55:00,65.3,65.4,65.23,65.23,272701.0,48.6162,48.6907,48.5641,48.5641,272701.0
2019-03-22 12:00:00,65.23,65.43,65.22,65.4,431292.0,48.5641,48.713,48.5567,48.6907,431292.0
2019-03-22 12:05:00,65.39,65.5,65.37,65.47,334644.0,48.6832,48.7651,48.6683,48.7428,334644.0
2019-03-22 12:10:00,65.47,65.5,65.36,65.36,199638.0,48.7428,48.7651,48.6609,48.6609,199638.0
2019-03-22 12:15:00,65.36,65.49,65.35,65.4,228013.0,48.6609,48.7577,48.6534,48.6907,228013.0
2019-03-22 12:20:00,65.4,65.46,65.34,65.4,219304.0,48.6907,48.7353,48.646,48.6907,219304.0
2019-03-22 12:25:00,65.4,65.4,65.29,65.34,231705.0,48.6907,48.6907,48.6088,48.646,231705.0
2019-03-22 12:30:00,65.34,65.49,65.3,65.45,348338.0,48.646,48.7577,48.6162,48.7279,348338.0
2019-03-22 12:35:00,65.45,65.47,65.38,65.4,150772.0,48.7279,48.7428,48.6758,48.6907,150772.0
2019-03-22 12:40:00,65.4,65.4,65.24,65.26,246024.0,48.6907,48.6907,48.5715,48.5864,246024.0
2019-03-22 12:45:00,65.27,65.34,65.23,65.34,162195.0,48.5939,48.646,48.5641,48.646,162195.0
2019-03-22 12:50:00,65.33,65.45,65.31,65.44,148278.0,48.6385,48.7279,48.6237,48.7204,148278.0
2019-03-22 12:55:00,65.44,65.46,65.35,65.45,161056.0,48.7204,48.7353,48.6534,48.7279,161056.0
2019-03-22 13:00:00,65.45,65.58,65.43,65.53,176137.0,48.7279,48.8247,48.713,48.7875,176137.0
2019-03-22 13:05:00,65.53,65.63,65.52,65.62,188521.0,48.7875,48.8619,48.78,48.8545,188521.0
2019-03-22 13:10:00,65.62,65.62,65.51,65.56,144925.0,48.8545,48.8545,48.7726,48.8098,144925.0
2019-03-22 13:15:00,65.57,65.61,65.54,65.58,188835.0,48.8172,48.847,48.7949,48.8247,188835.0
2019-03-22 13:20:00,65.59,65.6,65.49,65.54,137591.0,48.8321,48.8396,48.7577,48.7949,137591.0
2019-03-22 13:25:00,65.54,65.6,65.53,65.59,96393.0,48.7949,48.8396,48.7875,48.8321,96393.0
2019-03-22 13:30:00,65.59,65.74,65.58,65.68,153549.0,48.8321,48.9438,48.8247,48.8991,153549.0
2019-03-22 13:35:00,65.69,65.73,65.65,65.67,56775.0,48.9066,48.9364,48.8768,48.8917,56775.0
2019-03-22 13:40:00,65.67,65.72,65.66,65.7,108953.0,48.8917,48.9289,48.8842,48.914,108953.0
2019-03-22 13:45:00,65.7,65.74,65.66,65.67,78135.0,48.914,48.9438,48.8842,48.8917,78135.0
2019-03-22 13:50:00,65.67,65.7,65.63,65.66,81974.0,48.8917,48.914,48.8619,48.8842,81974.0
2019-03-22 13:55:00,65.66,65.66,65.56,65.58,103467.0,48.8842,48.8842,48.8098,48.8247,103467.0
2019-03-22 14:00:00,65.58,65.69,65.57,65.68,229034.0,48.8247,48.9066,48.8172,48.8991,229034.0
2019-03-22 14:05:00,65.68,65.74,65.67,65.7,122384.0,48.8991,48.9438,48.8917,48.914,122384.0
2019-03-22 14:10:00,65.7,65.81,65.7,65.81,124928.0,48.914,48.9959,48.914,48.9959,124928.0
2019-03-22 14:15:00,65.81,65.94,65.81,65.89,170125.0,48.9959,49.0927,48.9959,49.0555,170125.0
2019-03-22 14:20:00,65.88,65.94,65.87,65.92,96318.0,49.048,49.0927,49.0406,49.0778,96318.0
2019-03-22 14:25:00,65.92,66.02,65.88,65.96,123774.0,49.0778,49.1523,49.048,49.1076,123774.0
2019-03-22 14:30:00,65.96,65.98,65.78,65.81,196887.0,49.1076,49.1225,48.9736,48.9959,196887.0
2019-03-22 14:35:00,65.81,65.85,65.79,65.84,133962.0,48.9959,49.0257,48.981,49.0182,133962.0
2019-03-22 14:40:00,65.85,65.98,65.85,65.94,149508.0,49.0257,49.1225,49.0257,49.0927,149508.0
2019-03-22 14:45:00,65.94,66.04,65.93,66.02,225159.0,49.0927,49.1671,49.0853,49.1523,225159.0
2019-03-22 14:50:00,66.01,66.11,66.0,66.06,233799.0,49.1448,49.2193,49.1374,49.182,233799.0
2019-03-22 14:55:00,66.07,66.1,66.02,66.02,160120.0,49.1895,49.2118,49.1523,49.1523,160120.0
2019-03-22 15:00:00,66.03,66.12,65.99,65.99,433497.0,49.1597,49.2267,49.1299,49.1299,433497.0
2019-03-22 15:05:00,66.0,66.08,65.99,66.04,277427.0,49.1374,49.1969,49.1299,49.1671,277427.0
2019-03-22 15:10:00,66.05,66.06,65.91,65.92,274458.0,49.1746,49.182,49.0704,49.0778,274458.0
2019-03-22 15:15:00,65.92,65.99,65.87,65.9,194130.0,49.0778,49.1299,49.0406,49.0629,194130.0
2019-03-22 15:20:00,65.9,65.98,65.89,65.97,329917.0,49.0629,49.1225,49.0555,49.115,329917.0
2019-03-22 15:25:00,65.97,65.98,65.84,65.84,222400.0,49.115,49.1225,49.0182,49.0182,222400.0
2019-03-22 15:30:00,65.84,65.89,65.71,65.73,411351.0,49.0182,49.0555,48.9215,48.9364,411351.0
2019-03-22 15:35:00,65.72,65.8,65.69,65.72,375137.0,48.9289,48.9885,48.9066,48.9289,375137.0
2019-03-22 15:40:00,65.73,65.75,65.64,65.66,303993.0,48.9364,48.9512,48.8693,48.8842,303993.0
2019-03-22 15:45:00,65.65,65.78,65.64,65.72,478078.0,48.8768,48.9736,48.8693,48.9289,478078.0
2019-03-22 15:50:00,65.73,65.74,65.6,65.63,521691.0,48.9364,48.9438,48.8396,48.8619,521691.0
2019-03-22 15:55:00,65.63,65.7,65.45,65.47,1120241.0,48.8619,48.914,48.7279,48.7428,1120241.0
2019-03-25 09:30:00,65.19,65.33,64.97,65.25,371025.0,48.5343,48.6385,48.3705,48.579,371025.0
2019-03-25 09:35:00,65.26,65.45,65.21,65.45,319302.0,48.5864,48.7279,48.5492,48.7279,319302.0
2019-03-25 09:40:00,65.44,65.44,65.11,65.11,163446.0,48.7204,48.7204,48.4748,48.4748,163446.0
2019-03-25 09:45:00,65.1,65.11,65.0,65.02,195086.0,48.4673,48.4748,48.3929,48.4078,195086.0
2019-03-25 09:50:00,65.03,65.14,64.97,65.01,265145.0,48.4152,48.4971,48.3705,48.4003,265145.0
2019-03-25 09:55:00,65.01,65.05,64.89,64.9,139186.0,48.4003,48.4301,48.311,48.3184,139186.0
2019-03-25 10:00:00,64.89,65.03,64.87,64.96,237633.0,48.311,48.4152,48.2961,48.3631,237633.0
2019-03-25 10:05:00,64.95,65.08,64.95,65.06,221983.0,48.3556,48.4524,48.3556,48.4375,221983.0
2019-03-25 10:10:00,65.06,65.06,64.95,65.0,158813.0,48.4375,48.4375,48.3556,48.3929,158813.0
2019-03-25 10:15:00,64.99,65.09,64.99,65.02,103154.0,48.3854,48.4599,48.3854,48.4078,103154.0
2019-03-25 10:20:00,65.01,65.11,64.99,65.08,182368.0,48.4003,48.4748,48.3854,48.4524,182368.0
2019-03-25 10:25:00,65.08,65.2,65.06,65.15,176177.0,48.4524,48.5418,48.4375,48.5045,176177.0
2019-03-25 10:30:00,65.15,65.27,65.12,65.17,148944.0,48.5045,48.5939,48.4822,48.5194,148944.0
2019-03-25 10:35:00,65.16,65.26,65.13,65.13,235846.0,48.512,48.5864,48.4896,48.4896,235846.0
2019-03-25 10:40:00,65.13,65.2,65.11,65.16,169678.0,48.4896,48.5418,48.4748,48.512,169678.0
2019-03-25 10:45:00,65.16,65.23,65.09,65.22,153608.0,48.512,48.5641,48.4599,48.5567,153608.0
2019-03-25 10:50:00,65.23,65.44,65.22,65.38,183637.0,48.5641,48.7204,48.5567,48.6758,183637.0
2019-03-25 10:55:00,65.38,65.45,65.27,65.31,240499.0,48.6758,48.7279,48.5939,48.6237,240499.0
2019-03-25 11:00:00,65.32,65.35,65.25,65.28,418340.0,48.6311,48.6534,48.579,48.6013,418340.0
2019-03-25 11:05:00,65.28,65.41,65.26,65.35,263622.0,48.6013,48.6981,48.5864,48.6534,263622.0
2019-03-25 11:10:00,65.35,65.43,65.29,65.41,122870.0,48.6534,48.713,48.6088,48.6981,122870.0
2019-03-25 11:15:00,65.4,65.5,65.38,65.49,127735.0,48.6907,48.7651,48.6758,48.7577,127735.0
2019-03-25 11:20:00,65.5,65.58,65.48,65.52,131628.0,48.7651,48.8247,48.7502,48.78,131628.0
2019-03-25 11:25:00,65.52,65.59,65.5,65.57,113475.0,48.78,48.8321,48.7651,48.8172,113475.0
2019-03-25 11:30:00,65.57,65.57,65.41,65.43,133386.0,48.8172,48.8172,48.6981,48.713,133386.0
2019-03-25 11:35:00,65.44,65.44,65.33,65.36,97254.0,48.7204,48.7204,48.6385,48.6609,97254.0
2019-03-25 11:40:00,65.37,65.39,65.26,65.29,89413.0,48.6683,48.6832,48.5864,48.6088,89413.0
2019-03-25 11:45:00,65.28,65.38,65.28,65.29,108412.0,48.6013,48.6758,48.6013,48.6088,108412.0
2019-03-25 11:50:00,65.29,65.37,65.28,65.35,51486.0,48.6088,48.6683,48.6013,48.6534,51486.0
2019-03-25 11:55:00,65.36,65.4,65.26,65.26,94702.0,48.6609,48.6907,48.5864,48.5864,94702.0
2019-03-25 12:00:00,65.26,65.38,65.24,65.37,82464.0,48.5864,48.6758,48.5715,48.6683,82464.0
2019-03-25 12:05:00,65.38,65.46,65.38,65.42,132670.0,48.6758,48.7353,48.6758,48.7056,132670.0
2019-03-25 12:10:00,65.41,65.47,65.36,65.38,53268.0,48.6981,48.7428,48.6609,48.6758,53268.0
2019-03-25 12:15:00,65.39,65.44,65.36,65.43,47165.0,48.6832,48.7204,48.6609,48.713,47165.0
2019-03-25 12:20:00,65.43,65.52,65.43,65.5,44141.0,48.713,48.78,48.713,48.7651,44141.0
2019-03-25 12:25:00,65.5,65.53,65.47,65.49,35651.0,48.7651,48.7875,48.7428,48.7577,35651.0
2019-03-25 12:30:00,65.48,65.53,65.41,65.44,58849.0,48.7502,48.7875,48.6981,48.7204,58849.0
2019-03-25 12:35:00,65.44,65.44,65.28,65.28,92052.0,48.7204,48.7204,48.6013,48.6013,92052.0
2019-03-25 12:40:00,65.27,65.34,65.25,65.28,48295.0,48.5939,48.646,48.579,48.6013,48295.0
2019-03-25 12:45:00,65.28,65.35,65.26,65.34,56458.0,48.6013,48.6534,48.5864,48.646,56458.0
2019-03-25 12:50:00,65.34,65.41,65.34,65.4,64759.0,48.646,48.6981,48.646,48.6907,64759.0
2019-03-25 12:55:00,65.4,65.48,65.38,65.47,131580.0,48.6907,48.7502,48.6758,48.7428,131580.0
2019-03-25 13:00:00,65.48,65.48,65.38,65.38,102270.0,48.7502,48.7502,48.6758,48.6758,102270.0
2019-03-25 13:05:00,65.38,65.48,65.35,65.46,329752.0,48.6758,48.7502,48.6534,48.7353,329752.0
2019-03-25 13:10:00,65.45,65.59,65.43,65.53,82454.0,48.7279,48.8321,48.713,48.7875,82454.0
2019-03-25 13:15:00,65.54,65.54,65.46,65.52,136336.0,48.7949,48.7949,48.7353,48.78,136336.0
2019-03-25 13:20:00,65.52,65.54,65.45,65.51,125244.0,48.78,48.7949,48.7279,48.7726,125244.0
2019-03-25 13:25:00,65.51,65.54,65.45,65.5,49186.0,48.7726,48.7949,48.7279,48.7651,49186.0
2019-03-25 13:30:00,65.5,65.52,65.45,65.51,113557.0,48.7651,48.78,48.7279,48.7726,113557.0
2019-03-25 13:35:00,65.52,65.61,65.51,65.59,98057.0,48.78,48.847,48.7726,48.8321,98057.0
2019-03-25 13:40:00,65.59,65.6,65.52,65.54,91478.0,48.8321,48.8396,48.78,48.7949,91478.0
2019-03-25 13:45:00,65.54,65.57,65.49,65.51,97697.0,48.7949,48.8172,48.7577,48.7726,97697.0
2019-03-25 13:50:00,65.52,65.54,65.47,65.48,49788.0,48.78,48.7949,48.7428,48.7502,49788.0
2019-03-25 13:55:00,65.48,65.48,65.42,65.43,106732.0,48.7502,48.7502,48.7056,48.713,106732.0
2019-03-25 14:00:00,65.42,65.46,65.31,65.33,191103.0,48.7056,48.7353,48.6237,48.6385,191103.0
2019-03-25 14:05:00,65.33,65.36,65.26,65.31,58161.0,48.6385,48.6609,48.5864,48.6237,58161.0
2019-03-25 14:10:00,65.31,65.37,65.26,65.3,133857.0,48.6237,48.6683,48.5864,48.6162,133857.0
2019-03-25 14:15:00,65.31,65.31,65.2,65.2,177403.0,48.6237,48.6237,48.5418,48.5418,177403.0
2019-03-25 14:20:00,65.2,65.22,65.16,65.17,70830.0,48.5418,48.5567,48.512,48.5194,70830.0
2019-03-25 14:25:00,65.16,65.17,65.06,65.14,124530.0,48.512,48.5194,48.4375,48.4971,124530.0
2019-03-25 14:30:00,65.14,65.27,65.14,65.25,174251.0,48.4971,48.5939,48.4971,48.579,174251.0
2019-03-25 14:35:00,65.26,65.27,65.21,65.24,132243.0,48.5864,48.5939,48.5492,48.5715,132243.0
2019-03-25 14:40:00,65.24,65.33,65.22,65.3,92707.0,48.5715,48.6385,48.5567,48.6162,92707.0
2019-03-25 14:45:00,65.3,65.31,65.27,65.28,36132.0,48.6162,48.6237,48.5939,48.6013,36132.0
2019-03-25 14:50:00,65.28,65.3,65.21,65.23,179945.0,48.6013,48.6162,48.5492,48.5641,179945.0
2019-03-25 14:55:00,65.23,65.33,65.22,65.3,78789.0,48.5641,48.6385,48.5567,48.6162,78789.0
2019-03-25 15:00:00,65.3,65.35,65.25,65.28,112547.0,48.6162,48.6534,48.579,48.6013,112547.0
2019-03-25 15:05:00,65.29,65.33,65.27,65.31,68267.0,48.6088,48.6385,48.5939,48.6237,68267.0
2019-03-25 15:10:00,65.31,65.41,65.3,65.41,148289.0,48.6237,48.6981,48.6162,48.6981,148289.0
2019-03-25 15:15:00,65.41,65.43,65.34,65.37,136425.0,48.6981,48.713,48.646,48.6683,136425.0
2019-03-25 15:20:00,65.37,65.44,65.36,65.42,101819.0,48.6683,48.7204,48.6609,48.7056,101819.0
2019-03-25 15:25:00,65.42,65.47,65.4,65.42,51283.0,48.7056,48.7428,48.6907,48.7056,51283.0
2019-03-25 15:30:00,65.42,65.44,65.36,65.4,102308.0,48.7056,48.7204,48.6609,48.6907,102308.0
2019-03-25 15:35:00,65.41,65.52,65.4,65.45,66188.0,48.6981,48.78,48.6907,48.7279,66188.0
2019-03-25 15:40:00,65.45,65.51,65.44,65.5,143384.0,48.7279,48.7726,48.7204,48.7651,143384.0
2019-03-25 15:45:00,65.49,65.56,65.43,65.44,365243.0,48.7577,48.8098,48.713,48.7204,365243.0
2019-03-25 15:50:00,65.44,65.51,65.43,65.5,270984.0,48.7204,48.7726,48.713,48.7651,270984.0
2019-03-25 15:55:00,65.5,65.56,65.45,65.51,688422.0,48.7651,48.8098,48.7279,48.7726,688422.0
2019-03-26 09:30:00,66.25,66.49,66.08,66.49,336916.0,49.3235,49.5022,49.1969,49.5022,336916.0
2019-03-26 09:35:00,66.5,66.67,66.5,66.65,374962.0,49.5096,49.6362,49.5096,49.6213,374962.0
2019-03-26 09:40:00,66.65,66.89,66.61,66.88,359425.0,49.6213,49.8,49.5915,49.7925,359425.0
2019-03-26 09:45:00,66.88,66.89,66.63,66.63,238827.0,49.7925,49.8,49.6064,49.6064,238827.0
2019-03-26 09:50:00,66.64,66.72,66.49,66.71,276448.0,49.6139,49.6734,49.5022,49.666,276448.0
2019-03-26 09:55:00,66.72,66.76,66.62,66.73,160681.0,49.6734,49.7032,49.599,49.6809,160681.0
2019-03-26 10:00:00,66.75,66.75,66.63,66.64,235462.0,49.6957,49.6957,49.6064,49.6139,235462.0
2019-03-26 10:05:00,66.64,66.67,66.57,66.62,194183.0,49.6139,49.6362,49.5617,49.599,194183.0
2019-03-26 10:10:00,66.63,66.65,66.56,66.59,153197.0,49.6064,49.6213,49.5543,49.5766,153197.0
2019-03-26 10:15:00,66.6,66.61,66.52,66.61,226467.0,49.5841,49.5915,49.5245,49.5915,226467.0
2019-03-26 10:20:00,66.6,66.63,66.51,66.52,153112.0,49.5841,49.6064,49.5171,49.5245,153112.0
2019-03-26 10:25:00,66.53,66.59,66.53,66.54,73453.0,49.532,49.5766,49.532,49.5394,73453.0
2019-03-26 10:30:00,66.54,66.56,66.45,66.47,172651.0,49.5394,49.5543,49.4724,49.4873,172651.0
2019-03-26 10:35:00,66.46,66.53,66.42,66.5,225348.0,49.4798,49.532,49.4501,49.5096,225348.0
2019-03-26 10:40:00,66.5,66.6,66.49,66.57,149536.0,49.5096,49.5841,49.5022,49.5617,149536.0
2019-03-26 10:45:00,66.58,66.72,66.58,66.72,116484.0,49.5692,49.6734,49.5692,49.6734,116484.0
2019-03-26 10:50:00,66.73,66.8,66.73,66.76,71555.0,49.6809,49.733,49.6809,49.7032,71555.0
2019-03-26 10:55:00,66.76,66.83,66.75,66.83,80082.0,49.7032,49.7553,49.6957,49.7553,80082.0
2019-03-26 11:00:00,66.82,66.86,66.71,66.71,113394.0,49.7479,49.7776,49.666,49.666,113394.0
2019-03-26 11:05:00,66.7,66.72,66.64,66.65,62858.0,49.6585,49.6734,49.6139,49.6213,62858.0
2019-03-26 11:10:00,66.64,66.64,66.5,66.51,166440.0,49.6139,49.6139,49.5096,49.5171,166440.0
2019-03-26 11:15:00,66.5,66.56,66.4,66.41,153212.0,49.5096,49.5543,49.4352,49.4426,153212.0
2019-03-26 11:20:00,66.42,66.48,66.41,66.47,83820.0,49.4501,49.4947,49.4426,49.4873,83820.0
2019-03-26 11:25:00,66.47,66.54,66.47,66.51,119281.0,49.4873,49.5394,49.4873,49.5171,119281.0
2019-03-26 11:30:00,66.5,66.52,66.43,66.48,131816.0,49.5096,49.5245,49.4575,49.4947,131816.0
2019-03-26 11:35:00,66.47,66.65,66.44,66.63,141191.0,49.4873,49.6213,49.465,49.6064,141191.0
2019-03-26 11:40:00,66.63,66.69,66.62,66.64,148836.0,49.6064,49.6511,49.599,49.6139,148836.0
2019-03-26 11:45:00,66.65,66.66,66.53,66.63,151444.0,49.6213,49.6287,49.532,49.6064,151444.0
2019-03-26 11:50:00,66.62,66.62,66.48,66.53,110007.0,49.599,49.599,49.4947,49.532,110007.0
2019-03-26 11:55:00,66.53,66.58,66.47,66.48,41117.0,49.532,49.5692,49.4873,49.4947,41117.0
2019-03-26 12:00:00,66.49,66.58,66.48,66.53,50778.0,49.5022,49.5692,49.4947,49.532,50778.0
2019-03-26 12:05:00,66.52,66.54,66.42,66.44,118251.0,49.5245,49.5394,49.4501,49.465,118251.0
2019-03-26 12:10:00,66.43,66.48,66.4,66.47,56767.0,49.4575,49.4947,49.4352,49.4873,56767.0
2019-03-26 12:15:00,66.46,66.51,66.44,66.49,34713.0,49.4798,49.5171,49.465,49.5022,34713.0
2019-03-26 12:20:00,66.49,66.51,66.37,66.38,34120.0,49.5022,49.5171,49.4128,49.4203,34120.0
2019-03-26 12:25:00,66.38,66.41,66.35,66.39,60498.0,49.4203,49.4426,49.3979,49.4277,60498.0
2019-03-26 12:30:00,66.38,66.43,66.37,66.4,34415.0,49.4203,49.4575,49.4128,49.4352,34415.0
2019-03-26 12:35:00,66.39,66.44,66.33,66.34,43267.0,49.4277,49.465,49.3831,49.3905,43267.0
2019-03-26 12:40:00,66.34,66.36,66.29,66.34,177322.0,49.3905,49.4054,49.3533,49.3905,177322.0
2019-03-26 12:45:00,66.33,66.35,66.27,66.28,49129.0,49.3831,49.3979,49.3384,49.3458,49129.0
2019-03-26 12:50:00,66.28,66.35,66.28,66.35,59873.0,49.3458,49.3979,49.3458,49.3979,59873.0
2019-03-26 12:55:00,66.35,66.37,66.26,66.32,133051.0,49.3979,49.4128,49.3309,49.3756,133051.0
2019-03-26 13:00:00,66.32,66.35,66.29,66.29,84272.0,49.3756,49.3979,49.3533,49.3533,84272.0
2019-03-26 13:05:00,66.3,66.31,66.27,66.28,54908.0,49.3607,49.3682,49.3384,49.3458,54908.0
2019-03-26 13:10:00,66.28,66.34,66.28,66.34,37662.0,49.3458,49.3905,49.3458,49.3905,37662.0
2019-03-26 13:15:00,66.34,66.38,66.33,66.37,154547.0,49.3905,49.4203,49.3831,49.4128,154547.0
2019-03-26 13:20:00,66.36,66.37,66.29,66.29,64366.0,49.4054,49.4128,49.3533,49.3533,64366.0
2019-03-26 13:25:00,66.28,66.29,66.24,66.24,46627.0,49.3458,49.3533,49.316,49.316,46627.0
2019-03-26 13:30:00,66.25,66.26,66.22,66.23,30899.0,49.3235,49.3309,49.3012,49.3086,30899.0
2019-03-26 13:35:00,66.23,66.23,66.15,66.21,52068.0,49.3086,49.3086,49.249,49.2937,52068.0
2019-03-26 13:40:00,66.21,66.26,66.2,66.25,36779.0,49.2937,49.3309,49.2863,49.3235,36779.0
2019-03-26 13:45:00,66.26,66.28,66.24,66.26,30983.0,49.3309,49.3458,49.316,49.3309,30983.0
2019-03-26 13:50:00,66.26,66.3,66.23,66.23,95007.0,49.3309,49.3607,49.3086,49.3086,95007.0
2019-03-26 13:55:00,66.23,66.24,66.16,66.17,81529.0,49.3086,49.316,49.2565,49.2639,81529.0
2019-03-26 14:00:00,66.16,66.18,66.12,66.13,73940.0,49.2565,49.2714,49.2267,49.2342,73940.0
2019-03-26 14:05:00,66.14,66.2,66.12,66.18,59443.0,49.2416,49.2863,49.2267,49.2714,59443.0
2019-03-26 14:10:00,66.17,66.21,66.12,66.19,126322.0,49.2639,49.2937,49.2267,49.2788,126322.0
2019-03-26 14:15:00,66.2,66.28,66.2,66.27,64594.0,49.2863,49.3458,49.2863,49.3384,64594.0
2019-03-26 14:20:00,66.27,66.28,66.2,66.27,36464.0,49.3384,49.3458,49.2863,49.3384,36464.0
2019-03-26 14:25:00,66.27,66.27,66.15,66.16,51663.0,49.3384,49.3384,49.249,49.2565,51663.0
2019-03-26 14:30:00,66.15,66.17,66.08,66.09,126577.0,49.249,49.2639,49.1969,49.2044,126577.0
2019-03-26 14:35:00,66.09,66.21,66.08,66.19,83422.0,49.2044,49.2937,49.1969,49.2788,83422.0
2019-03-26 14:40:00,66.19,66.24,66.16,66.23,141230.0,49.2788,49.316,49.2565,49.3086,141230.0
2019-03-26 14:45:00,66.23,66.32,66.23,66.3,135081.0,49.3086,49.3756,49.3086,49.3607,135081.0
2019-03-26 14:50:00,66.31,66.31,66.23,66.26,162194.0,49.3682,49.3682,49.3086,49.3309,162194.0
2019-03-26 14:55:00,66.25,66.38,66.24,66.37,224406.0,49.3235,49.4203,49.316,49.4128,224406.0
2019-03-26 15:00:00,66.36,66.45,66.35,66.36,349239.0,49.4054,49.4724,49.3979,49.4054,349239.0
2019-03-26 15:05:00,66.37,66.4,66.32,66.36,139975.0,49.4128,49.4352,49.3756,49.4054,139975.0
2019-03-26 15:10:00,66.37,66.43,66.33,66.35,120860.0,49.4128,49.4575,49.3831,49.3979,120860.0
2019-03-26 15:15:00,66.34,66.37,66.3,66.31,123919.0,49.3905,49.4128,49.3607,49.3682,123919.0
2019-03-26 15:20:00,66.31,66.35,66.3,66.33,106770.0,49.3682,49.3979,49.3607,49.3831,106770.0
2019-03-26 15:25:00,66.32,66.35,66.26,66.27,124601.0,49.3756,49.3979,49.3309,49.3384,124601.0
2019-03-26 15:30:00,66.26,66.42,66.26,66.4,207680.0,49.3309,49.4501,49.3309,49.4352,207680.0
2019-03-26 15:35:00,66.4,66.44,66.28,66.31,225389.0,49.4352,49.465,49.3458,49.3682,225389.0
2019-03-26 15:40:00,66.31,66.37,66.29,66.3,180182.0,49.3682,49.4128,49.3533,49.3607,180182.0
2019-03-26 15:45:00,66.3,66.4,66.25,66.34,242011.0,49.3607,49.4352,49.3235,49.3905,242011.0
2019-03-26 15:50:00,66.35,66.4,66.32,66.39,279738.0,49.3979,49.4352,49.3756,49.4277,279738.0
2019-03-26 15:55:00,66.4,66.47,66.35,66.45,813856.0,49.4352,49.4873,49.3979,49.4724,813856.0
2019-03-27 09:30:00,66.47,66.69,66.37,66.56,216630.0,49.4873,49.6511,49.4128,49.5543,216630.0
2019-03-27 09:35:00,66.56,66.65,66.51,66.55,145447.0,49.5543,49.6213,49.5171,49.5468,145447.0
2019-03-27 09:40:00,66.55,66.6,66.31,66.35,154449.0,49.5468,49.5841,49.3682,49.3979,154449.0
2019-03-27 09:45:00,66.36,66.4,66.25,66.31,116616.0,49.4054,49.4352,49.3235,49.3682,116616.0
2019-03-27 09:50:00,66.31,66.38,66.26,66.3,166950.0,49.3682,49.4203,49.3309,49.3607,166950.0
2019-03-27 09:55:00,66.3,66.31,66.16,66.21,126300.0,49.3607,49.3682,49.2565,49.2937,126300.0
2019-03-27 10:00:00,66.21,66.21,66.08,66.09,303610.0,49.2937,49.2937,49.1969,49.2044,303610.0
2019-03-27 10:05:00,66.08,66.18,66.08,66.14,290415.0,49.1969,49.2714,49.1969,49.2416,290415.0
2019-03-27 10:10:00,66.15,66.28,66.13,66.27,210942.0,49.249,49.3458,49.2342,49.3384,210942.0
2019-03-27 10:15:00,66.27,66.34,66.2,66.34,58969.0,49.3384,49.3905,49.2863,49.3905,58969.0
2019-03-27 10:20:00,66.35,66.39,66.27,66.39,102470.0,49.3979,49.4277,49.3384,49.4277,102470.0
2019-03-27 10:25:00,66.39,66.4,66.27,66.3,67589.0,49.4277,49.4352,49.3384,49.3607,67589.0
2019-03-27 10:30:00,66.29,66.36,66.14,66.17,231567.0,49.3533,49.4054,49.2416,49.2639,231567.0
2019-03-27 10:35:00,66.17,66.22,66.06,66.13,95653.0,49.2639,49.3012,49.182,49.2342,95653.0
2019-03-27 10:40:00,66.14,66.14,65.97,66.02,129717.0,49.2416,49.2416,49.115,49.1523,129717.0
2019-03-27 10:45:00,66.01,66.05,65.93,65.98,132449.0,49.1448,49.1746,49.0853,49.1225,132449.0
2019-03-27 10:50:00,65.97,66.01,65.9,65.97,110091.0,49.115,49.1448,49.0629,49.115,110091.0
2019-03-27 10:55:00,65.98,66.14,65.97,66.14,106838.0,49.1225,49.2416,49.115,49.2416,106838.0
2019-03-27 11:00:00,66.12,66.14,66.02,66.04,73318.0,49.2267,49.2416,49.1523,49.1671,73318.0
2019-03-27 11:05:00,66.04,66.18,65.99,66.16,84352.0,49.1671,49.2714,49.1299,49.2565,84352.0
2019-03-27 11:10:00,66.16,66.17,66.04,66.04,123636.0,49.2565,49.2639,49.1671,49.1671,123636.0
2019-03-27 11:15:00,66.04,66.06,65.95,65.98,95532.0,49.1671,49.182,49.1001,49.1225,95532.0
2019-03-27 11:20:00,65.97,66.01,65.94,66.01,44552.0,49.115,49.1448,49.0927,49.1448,44552.0
2019-03-27 11:25:00,66.01,66.07,65.88,65.89,105653.0,49.1448,49.1895,49.048,49.0555,105653.0
2019-03-27 11:30:00,65.89,65.95,65.76,65.77,199022.0,49.0555,49.1001,48.9587,48.9661,199022.0
2019-03-27 11:35:00,65.77,65.85,65.71,65.77,111342.0,48.9661,49.0257,48.9215,48.9661,111342.0
2019-03-27 11:40:00,65.77,65.77,65.59,65.6,140811.0,48.9661,48.9661,48.8321,48.8396,140811.0
2019-03-27 11:45:00,65.6,65.65,65.53,65.57,110221.0,48.8396,48.8768,48.7875,48.8172,110221.0
2019-03-27 11:50:00,65.57,65.64,65.46,65.55,167190.0,48.8172,48.8693,48.7353,48.8023,167190.0
2019-03-27 11:55:00,65.54,65.67,65.51,65.6,152146.0,48.7949,48.8917,48.7726,48.8396,152146.0
2019-03-27 12:00:00,65.59,65.77,65.56,65.76,175294.0,48.8321,48.9661,48.8098,48.9587,175294.0
2019-03-27 12:05:00,65.76,65.78,65.68,65.69,98657.0,48.9587,48.9736,48.8991,48.9066,98657.0
2019-03-27 12:10:00,65.69,65.78,65.67,65.68,100075.0,48.9066,48.9736,48.8917,48.8991,100075.0
2019-03-27 12:15:00,65.67,65.76,65.66,65.75,45631.0,48.8917,48.9587,48.8842,48.9512,45631.0
2019-03-27 12:20:00,65.75,65.87,65.73,65.82,150048.0,48.9512,49.0406,48.9364,49.0034,150048.0
2019-03-27 12:25:00,65.81,65.9,65.74,65.88,98968.0,48.9959,49.0629,48.9438,49.048,98968.0
2019-03-27 12:30:00,65.88,65.9,65.84,65.88,78977.0,49.048,49.0629,49.0182,49.048,78977.0
2019-03-27 12:35:00,65.88,65.95,65.86,65.9,106809.0,49.048,49.1001,49.0331,49.0629,106809.0
2019-03-27 12:40:00,65.88,65.92,65.84,65.92,35247.0,49.048,49.0778,49.0182,49.0778,35247.0
2019-03-27 12:45:00,65.92,65.95,65.88,65.9,36408.0,49.0778,49.1001,49.048,49.0629,36408.0
2019-03-27 12:50:00,65.9,65.94,65.86,65.92,63812.0,49.0629,49.0927,49.0331,49.0778,63812.0
2019-03-27 12:55:00,65.92,65.93,65.84,65.84,33197.0,49.0778,49.0853,49.0182,49.0182,33197.0
2019-03-27 13:00:00,65.85,65.88,65.82,65.86,41936.0,49.0257,49.048,49.0034,49.0331,41936.0
2019-03-27 13:05:00,65.86,65.92,65.85,65.85,51581.0,49.0331,49.0778,49.0257,49.0257,51581.0
2019-03-27 13:10:00,65.85,66.07,65.85,66.05,60198.0,49.0257,49.1895,49.0257,49.1746,60198.0
2019-03-27 13:15:00,66.06,66.09,66.01,66.04,42486.0,49.182,49.2044,49.1448,49.1671,42486.0
2019-03-27 13:20:00,66.03,66.1,66.01,66.04,57609.0,49.1597,49.2118,49.1448,49.1671,57609.0
2019-03-27 13:25:00,66.04,66.09,66.04,66.06,39005.0,49.1671,49.2044,49.1671,49.182,39005.0
2019-03-27 13:30:00,66.06,66.09,66.0,66.01,48352.0,49.182,49.2044,49.1374,49.1448,48352.0
2019-03-27 13:35:00,66.01,66.02,65.97,66.01,24726.0,49.1448,49.1523,49.115,49.1448,24726.0
2019-03-27 13:40:00,66.01,66.1,66.0,66.09,57885.0,49.1448,49.2118,49.1374,49.2044,57885.0
2019-03-27 13:45:00,66.09,66.12,66.0,66.0,41314.0,49.2044,49.2267,49.1374,49.1374,41314.0
2019-03-27 13:50:00,66.0,66.05,65.99,66.04,45510.0,49.1374,49.1746,49.1299,49.1671,45510.0
2019-03-27 13:55:00,66.04,66.04,66.01,66.03,37665.0,49.1671,49.1671,49.1448,49.1597,37665.0
2019-03-27 14:00:00,66.03,66.08,65.99,66.07,87485.0,49.1597,49.1969,49.1299,49.1895,87485.0
2019-03-27 14:05:00,66.07,66.08,66.03,66.06,69562.0,49.1895,49.1969,49.1597,49.182,69562.0
2019-03-27 14:10:00,66.06,66.14,66.05,66.14,60202.0,49.182,49.2416,49.1746,49.2416,60202.0
2019-03-27 14:15:00,66.14,66.14,66.03,66.05,60084.0,49.2416,49.2416,49.1597,49.1746,60084.0
2019-03-27 14:20:00,66.05,66.11,66.03,66.09,55205.0,49.1746,49.2193,49.1597,49.2044,55205.0
2019-03-27 14:25:00,66.09,66.11,66.05,66.11,23345.0,49.2044,49.2193,49.1746,49.2193,23345.0
2019-03-27 14:30:00,66.11,66.17,66.1,66.12,47565.0,49.2193,49.2639,49.2118,49.2267,47565.0
2019-03-27 14:35:00,66.12,66.16,66.01,66.02,193705.0,49.2267,49.2565,49.1448,49.1523,193705.0
2019-03-27 14:40:00,66.02,66.08,66.02,66.08,145224.0,49.1523,49.1969,49.1523,49.1969,145224.0
2019-03-27 14:45:00,66.08,66.11,66.05,66.09,66481.0,49.1969,49.2193,49.1746,49.2044,66481.0
2019-03-27 14:50:00,66.09,66.14,66.07,66.1,73905.0,49.2044,49.2416,49.1895,49.2118,73905.0
2019-03-27 14:55:00,66.11,66.12,66.02,66.07,76869.0,49.2193,49.2267,49.1523,49.1895,76869.0
2019-03-27 15:00:00,66.07,66.1,66.0,66.02,192847.0,49.1895,49.2118,49.1374,49.1523,192847.0
2019-03-27 15:05:00,66.02,66.04,65.98,66.0,129896.0,49.1523,49.1671,49.1225,49.1374,129896.0
2019-03-27 15:10:00,66.0,66.03,65.93,65.97,136163.0,49.1374,49.1597,49.0853,49.115,136163.0
2019-03-27 15:15:00,65.97,66.01,65.95,65.99,51658.0,49.115,49.1448,49.1001,49.1299,51658.0
2019-03-27 15:20:00,65.99,66.01,65.94,65.99,110830.0,49.1299,49.1448,49.0927,49.1299,110830.0
2019-03-27 15:25:00,65.99,66.07,65.98,66.07,82491.0,49.1299,49.1895,49.1225,49.1895,82491.0
2019-03-27 15:30:00,66.07,66.14,66.06,66.09,308185.0,49.1895,49.2416,49.182,49.2044,308185.0
2019-03-27 15:35:00,66.09,66.1,66.05,66.08,78695.0,49.2044,49.2118,49.1746,49.1969,78695.0
2019-03-27 15:40:00,66.08,66.09,65.98,66.01,89612.0,49.1969,49.2044,49.1225,49.1448,89612.0
2019-03-27 15:45:00,66.01,66.04,65.98,66.01,136029.0,49.1448,49.1671,49.1225,49.1448,136029.0
2019-03-27 15:50:00,66.02,66.04,65.93,65.96,189288.0,49.1523,49.1671,49.0853,49.1076,189288.0
2019-03-27 15:55:00,65.96,66.0,65.93,65.98,394984.0,49.1076,49.1374,49.0853,49.1225,394984.0
2019-03-28 09:30:00,65.69,65.97,65.56,65.81,369153.0,48.9066,49.115,48.8098,48.9959,369153.0
2019-03-28 09:35:00,65.81,65.99,65.78,65.95,125194.0,48.9959,49.1299,48.9736,49.1001,125194.0
2019-03-28 09:40:00,65.95,66.0,65.81,66.0,127280.0,49.1001,49.1374,48.9959,49.1374,127280.0
2019-03-28 09:45:00,66.01,66.01,65.85,65.89,149351.0,49.1448,49.1448,49.0257,49.0555,149351.0
2019-03-28 09:50:00,65.89,65.98,65.82,65.9,96567.0,49.0555,49.1225,49.0034,49.0629,96567.0
2019-03-28 09:55:00,65.9,65.99,65.9,65.99,97933.0,49.0629,49.1299,49.0629,49.1299,97933.0
2019-03-28 10:00:00,66.0,66.1,65.93,66.09,108586.0,49.1374,49.2118,49.0853,49.2044,108586.0
2019-03-28 10:05:00,66.08,66.18,66.07,66.13,94037.0,49.1969,49.2714,49.1895,49.2342,94037.0
2019-03-28 10:10:00,66.14,66.16,66.03,66.05,83138.0,49.2416,49.2565,49.1597,49.1746,83138.0
2019-03-28 10:15:00,66.05,66.06,66.0,66.06,63699.0,49.1746,49.182,49.1374,49.182,63699.0
2019-03-28 10:20:00,66.07,66.14,66.06,66.12,56410.0,49.1895,49.2416,49.182,49.2267,56410.0
2019-03-28 10:25:00,66.11,66.13,66.08,66.1,52318.0,49.2193,49.2342,49.1969,49.2118,52318.0
2019-03-28 10:30:00,66.1,66.18,66.07,66.11,125416.0,49.2118,49.2714,49.1895,49.2193,125416.0
2019-03-28 10:35:00,66.11,66.16,66.03,66.03,77165.0,49.2193,49.2565,49.1597,49.1597,77165.0
2019-03-28 10:40:00,66.03,66.07,66.01,66.05,100038.0,49.1597,49.1895,49.1448,49.1746,100038.0
2019-03-28 10:45:00,66.06,66.12,66.03,66.12,94697.0,49.182,49.2267,49.1597,49.2267,94697.0
2019-03-28 10:50:00,66.12,66.15,66.07,66.13,81195.0,49.2267,49.249,49.1895,49.2342,81195.0
2019-03-28 10:55:00,66.12,66.12,66.01,66.03,124305.0,49.2267,49.2267,49.1448,49.1597,124305.0
2019-03-28 11:00:00,66.04,66.04,65.92,65.93,180453.0,49.1671,49.1671,49.0778,49.0853,180453.0
2019-03-28 11:05:00,65.93,65.93,65.82,65.87,186442.0,49.0853,49.0853,49.0034,49.0406,186442.0
2019-03-28 11:10:00,65.87,65.95,65.85,65.92,73765.0,49.0406,49.1001,49.0257,49.0778,73765.0
2019-03-28 11:15:00,65.92,65.92,65.84,65.84,57216.0,49.0778,49.0778,49.0182,49.0182,57216.0
2019-03-28 11:20:00,65.84,65.93,65.8,65.84,122892.0,49.0182,49.0853,48.9885,49.0182,122892.0
2019-03-28 11:25:00,65.84,65.87,65.78,65.79,69739.0,49.0182,49.0406,48.9736,48.981,69739.0
2019-03-28 11:30:00,65.79,65.91,65.77,65.9,119049.0,48.981,49.0704,48.9661,49.0629,119049.0
2019-03-28 11:35:00,65.89,65.89,65.8,65.83,101676.0,49.0555,49.0555,48.9885,49.0108,101676.0
2019-03-28 11:40:00,65.83,65.83,65.7,65.76,116550.0,49.0108,49.0108,48.914,48.9587,116550.0
2019-03-28 11:45:00,65.76,65.85,65.68,65.84,86660.0,48.9587,49.0257,48.8991,49.0182,86660.0
2019-03-28 11:50:00,65.84,65.87,65.7,65.72,84080.0,49.0182,49.0406,48.914,48.9289,84080.0
2019-03-28 11:55:00,65.72,65.77,65.68,65.77,60895.0,48.9289,48.9661,48.8991,48.9661,60895.0
2019-03-28 12:00:00,65.76,65.78,65.69,65.73,55676.0,48.9587,48.9736,48.9066,48.9364,55676.0
2019-03-28 12:05:00,65.73,65.79,65.73,65.74,71389.0,48.9364,48.981,48.9364,48.9438,71389.0
2019-03-28 12:10:00,65.74,65.74,65.67,65.69,69223.0,48.9438,48.9438,48.8917,48.9066,69223.0
2019-03-28 12:15:00,65.69,65.74,65.68,65.73,72569.0,48.9066,48.9438,48.8991,48.9364,72569.0
2019-03-28 12:20:00,65.73,65.82,65.71,65.81,79747.0,48.9364,49.0034,48.9215,48.9959,79747.0
2019-03-28 12:25:00,65.8,65.85,65.78,65.82,67963.0,48.9885,49.0257,48.9736,49.0034,67963.0
2019-03-28 12:30:00,65.82,65.84,65.8,65.81,53726.0,49.0034,49.0182,48.9885,48.9959,53726.0
2019-03-28 12:35:00,65.81,65.85,65.77,65.84,63106.0,48.9959,49.0257,48.9661,49.0182,63106.0
2019-03-28 12:40:00,65.85,65.88,65.81,65.83,90698.0,49.0257,49.048,48.9959,49.0108,90698.0
2019-03-28 12:45:00,65.83,65.84,65.79,65.82,30786.0,49.0108,49.0182,48.981,49.0034,30786.0
2019-03-28 12:50:00,65.82,65.89,65.82,65.88,71747.0,49.0034,49.0555,49.0034,49.048,71747.0
2019-03-28 12:55:00,65.89,65.9,65.86,65.86,57037.0,49.0555,49.0629,49.0331,49.0331,57037.0
2019-03-28 13:00:00,65.87,65.95,65.87,65.94,120916.0,49.0406,49.1001,49.0406,49.0927,120916.0
2019-03-28 13:05:00,65.94,65.95,65.86,65.86,72032.0,49.0927,49.1001,49.0331,49.0331,72032.0
2019-03-28 13:10:00,65.86,65.88,65.84,65.85,48802.0,49.0331,49.048,49.0182,49.0257,48802.0
2019-03-28 13:15:00,65.84,65.9,65.83,65.89,52816.0,49.0182,49.0629,49.0108,49.0555,52816.0
2019-03-28 13:20:00,65.9,65.96,65.9,65.93,74411.0,49.0629,49.1076,49.0629,49.0853,74411.0
2019-03-28 13:25:00,65.93,65.95,65.89,65.94,61320.0,49.0853,49.1001,49.0555,49.0927,61320.0
2019-03-28 13:30:00,65.93,65.99,65.92,65.96,50094.0,49.0853,49.1299,49.0778,49.1076,50094.0
2019-03-28 13:35:00,65.96,65.98,65.92,65.92,76737.0,49.1076,49.1225,49.0778,49.0778,76737.0
2019-03-28 13:40:00,65.93,65.94,65.88,65.91,87800.0,49.0853,49.0927,49.048,49.0704,87800.0
2019-03-28 13:45:00,65.91,65.96,65.91,65.96,69545.0,49.0704,49.1076,49.0704,49.1076,69545.0
2019-03-28 13:50:00,65.96,66.04,65.95,66.02,34719.0,49.1076,49.1671,49.1001,49.1523,34719.0
2019-03-28 13:55:00,66.02,66.04,66.0,66.03,63431.0,49.1523,49.1671,49.1374,49.1597,63431.0
2019-03-28 14:00:00,66.03,66.05,66.01,66.02,71419.0,49.1597,49.1746,49.1448,49.1523,71419.0
2019-03-28 14:05:00,66.02,66.03,65.99,65.99,27515.0,49.1523,49.1597,49.1299,49.1299,27515.0
2019-03-28 14:10:00,65.99,66.02,65.99,66.02,46841.0,49.1299,49.1523,49.1299,49.1523,46841.0
2019-03-28 14:15:00,66.03,66.03,65.96,65.98,100988.0,49.1597,49.1597,49.1076,49.1225,100988.0
2019-03-28 14:20:00,65.98,66.0,65.96,65.98,135855.0,49.1225,49.1374,49.1076,49.1225,135855.0
2019-03-28 14:25:00,65.98,66.01,65.94,65.94,71414.0,49.1225,49.1448,49.0927,49.0927,71414.0
2019-03-28 14:30:00,65.95,65.96,65.92,65.92,57392.0,49.1001,49.1076,49.0778,49.0778,57392.0
2019-03-28 14:35:00,65.91,65.92,65.9,65.9,42829.0,49.0704,49.0778,49.0629,49.0629,42829.0
2019-03-28 14:40:00,65.91,65.91,65.86,65.87,42222.0,49.0704,49.0704,49.0331,49.0406,42222.0
2019-03-28 14:45:00,65.87,65.91,65.85,65.89,53623.0,49.0406,49.0704,49.0257,49.0555,53623.0
2019-03-28 14:50:00,65.89,65.96,65.88,65.95,101298.0,49.0555,49.1076,49.048,49.1001,101298.0
2019-03-28 14:55:00,65.94,66.02,65.93,66.01,106239.0,49.0927,49.1523,49.0853,49.1448,106239.0
2019-03-28 15:00:00,66.01,66.11,65.99,66.05,183389.0,49.1448,49.2193,49.1299,49.1746,183389.0
2019-03-28 15:05:00,66.06,66.12,66.03,66.06,167957.0,49.182,49.2267,49.1597,49.182,167957.0
2019-03-28 15:10:00,66.06,66.12,66.06,66.08,97190.0,49.182,49.2267,49.182,49.1969,97190.0
2019-03-28 15:15:00,66.08,66.13,66.04,66.08,124870.0,49.1969,49.2342,49.1671,49.1969,124870.0
2019-03-28 15:20:00,66.08,66.1,66.06,66.07,94502.0,49.1969,49.2118,49.182,49.1895,94502.0
2019-03-28 15:25:00,66.07,66.14,66.07,66.12,147840.0,49.1895,49.2416,49.1895,49.2267,147840.0
2019-03-28 15:30:00,66.12,66.16,66.11,66.14,194477.0,49.2267,49.2565,49.2193,49.2416,194477.0
2019-03-28 15:35:00,66.14,66.23,66.14,66.18,349110.0,49.2416,49.3086,49.2416,49.2714,349110.0
2019-03-28 15:40:00,66.18,66.25,66.17,66.25,102572.0,49.2714,49.3235,49.2639,49.3235,102572.0
2019-03-28 15:45:00,66.24,66.27,66.19,66.2,131249.0,49.316,49.3384,49.2788,49.2863,131249.0
2019-03-28 15:50:00,66.2,66.24,66.17,66.2,391624.0,49.2863,49.316,49.2639,49.2863,391624.0
2019-03-28 15:55:00,66.2,66.3,66.2,66.23,616152.0,49.2863,49.3607,49.2863,49.3086,616152.0
2019-03-29 09:30:00,66.86,67.02,66.77,66.85,341527.0,49.7776,49.8968,49.7106,49.7702,341527.0
2019-03-29 09:35:00,66.84,66.88,66.71,66.82,130386.0,49.7628,49.7925,49.666,49.7479,130386.0
2019-03-29 09:40:00,66.8,66.97,66.75,66.91,99847.0,49.733,49.8595,49.6957,49.8149,99847.0
2019-03-29 09:45:00,66.91,66.95,66.78,66.78,73165.0,49.8149,49.8446,49.7181,49.7181,73165.0
2019-03-29 09:50:00,66.77,66.79,66.68,66.76,69112.0,49.7106,49.7255,49.6436,49.7032,69112.0
2019-03-29 09:55:00,66.75,66.8,66.69,66.72,149247.0,49.6957,49.733,49.6511,49.6734,149247.0
2019-03-29 10:00:00,66.73,66.75,66.63,66.66,157954.0,49.6809,49.6957,49.6064,49.6287,157954.0
2019-03-29 10:05:00,66.66,66.69,66.53,66.58,76415.0,49.6287,49.6511,49.532,49.5692,76415.0
2019-03-29 10:10:00,66.59,66.6,66.46,66.47,73798.0,49.5766,49.5841,49.4798,49.4873,73798.0
2019-03-29 10:15:00,66.47,66.54,66.44,66.49,80543.0,49.4873,49.5394,49.465,49.5022,80543.0
2019-03-29 10:20:00,66.49,66.49,66.31,66.35,138936.0,49.5022,49.5022,49.3682,49.3979,138936.0
2019-03-29 10:25:00,66.35,66.43,66.33,66.38,107074.0,49.3979,49.4575,49.3831,49.4203,107074.0
2019-03-29 10:30:00,66.38,66.41,66.27,66.28,77479.0,49.4203,49.4426,49.3384,49.3458,77479.0
2019-03-29 10:35:00,66.28,66.33,66.23,66.26,121268.0,49.3458,49.3831,49.3086,49.3309,121268.0
2019-03-29 10:40:00,66.26,66.28,66.06,66.06,113137.0,49.3309,49.3458,49.182,49.182,113137.0
2019-03-29 10:45:00,66.06,66.18,66.04,66.1,194299.0,49.182,49.2714,49.1671,49.2118,194299.0
2019-03-29 10:50:00,66.1,66.12,66.02,66.02,153601.0,49.2118,49.2267,49.1523,49.1523,153601.0
2019-03-29 10:55:00,66.02,66.07,65.99,66.05,58452.0,49.1523,49.1895,49.1299,49.1746,58452.0
2019-03-29 11:00:00,66.05,66.17,66.05,66.12,141691.0,49.1746,49.2639,49.1746,49.2267,141691.0
2019-03-29 11:05:00,66.12,66.12,65.95,65.97,95308.0,49.2267,49.2267,49.1001,49.115,95308.0
2019-03-29 11:10:00,65.97,66.0,65.9,65.94,173830.0,49.115,49.1374,49.0629,49.0927,173830.0
2019-03-29 11:15:00,65.94,66.02,65.94,65.96,82348.0,49.0927,49.1523,49.0927,49.1076,82348.0
2019-03-29 11:20:00,65.96,66.0,65.94,65.99,39110.0,49.1076,49.1374,49.0927,49.1299,39110.0
2019-03-29 11:25:00,65.99,66.03,65.95,66.02,82512.0,49.1299,49.1597,49.1001,49.1523,82512.0
2019-03-29 11:30:00,66.02,66.11,65.99,66.1,87341.0,49.1523,49.2193,49.1299,49.2118,87341.0
2019-03-29 11:35:00,66.1,66.18,66.09,66.15,103449.0,49.2118,49.2714,49.2044,49.249,103449.0
2019-03-29 11:40:00,66.16,66.19,66.12,66.18,56280.0,49.2565,49.2788,49.2267,49.2714,56280.0
2019-03-29 11:45:00,66.17,66.2,66.13,66.14,42881.0,49.2639,49.2863,49.2342,49.2416,42881.0
2019-03-29 11:50:00,66.14,66.16,66.05,66.09,53526.0,49.2416,49.2565,49.1746,49.2044,53526.0
2019-03-29 11:55:00,66.1,66.1,66.04,66.07,37530.0,49.2118,49.2118,49.1671,49.1895,37530.0
2019-03-29 12:00:00,66.06,66.06,65.99,66.02,52709.0,49.182,49.182,49.1299,49.1523,52709.0
2019-03-29 12:05:00,66.03,66.05,65.99,66.0,53135.0,49.1597,49.1746,49.1299,49.1374,53135.0
2019-03-29 12:10:00,65.99,66.04,65.97,65.99,175426.0,49.1299,49.1671,49.115,49.1299,175426.0
2019-03-29 12:15:00,65.99,66.08,65.98,66.07,85591.0,49.1299,49.1969,49.1225,49.1895,85591.0
2019-03-29 12:20:00,66.08,66.16,66.06,66.14,65371.0,49.1969,49.2565,49.182,49.2416,65371.0
2019-03-29 12:25:00,66.14,66.2,66.14,66.18,40170.0,49.2416,49.2863,49.2416,49.2714,40170.0
2019-03-29 12:30:00,66.18,66.21,66.14,66.2,55952.0,49.2714,49.2937,49.2416,49.2863,55952.0
2019-03-29 12:35:00,66.2,66.23,66.17,66.17,53262.0,49.2863,49.3086,49.2639,49.2639,53262.0
2019-03-29 12:40:00,66.18,66.18,66.07,66.1,42903.0,49.2714,49.2714,49.1895,49.2118,42903.0
2019-03-29 12:45:00,66.1,66.14,66.07,66.12,46563.0,49.2118,49.2416,49.1895,49.2267,46563.0
2019-03-29 12:50:00,66.12,66.15,66.09,66.15,49749.0,49.2267,49.249,49.2044,49.249,49749.0
2019-03-29 12:55:00,66.15,66.18,66.12,66.18,74781.0,49.249,49.2714,49.2267,49.2714,74781.0
2019-03-29 13:00:00,66.18,66.2,66.16,66.17,34694.0,49.2714,49.2863,49.2565,49.2639,34694.0
2019-03-29 13:05:00,66.17,66.17,66.11,66.14,22245.0,49.2639,49.2639,49.2193,49.2416,22245.0
2019-03-29 13:10:00,66.14,66.14,66.09,66.11,77138.0,49.2416,49.2416,49.2044,49.2193,77138.0
2019-03-29 13:15:00,66.12,66.13,66.07,66.07,40870.0,49.2267,49.2342,49.1895,49.1895,40870.0
2019-03-29 13:20:00,66.07,66.1,66.04,66.09,28930.0,49.1895,49.2118,49.1671,49.2044,28930.0
2019-03-29 13:25:00,66.09,66.12,66.07,66.11,33343.0,49.2044,49.2267,49.1895,49.2193,33343.0
2019-03-29 13:30:00,66.1,66.12,66.05,66.05,42124.0,49.2118,49.2267,49.1746,49.1746,42124.0
2019-03-29 13:35:00,66.06,66.06,65.99,66.02,23491.0,49.182,49.182,49.1299,49.1523,23491.0
2019-03-29 13:40:00,66.02,66.07,66.0,66.07,36890.0,49.1523,49.1895,49.1374,49.1895,36890.0
2019-03-29 13:45:00,66.08,66.08,66.0,66.04,67204.0,49.1969,49.1969,49.1374,49.1671,67204.0
2019-03-29 13:50:00,66.04,66.04,66.0,66.01,32777.0,49.1671,49.1671,49.1374,49.1448,32777.0
2019-03-29 13:55:00,66.01,66.02,65.96,65.96,29841.0,49.1448,49.1523,49.1076,49.1076,29841.0
2019-03-29 14:00:00,65.96,66.0,65.94,65.99,90791.0,49.1076,49.1374,49.0927,49.1299,90791.0
2019-03-29 14:05:00,65.99,66.05,65.96,66.03,34044.0,49.1299,49.1746,49.1076,49.1597,34044.0
2019-03-29 14:10:00,66.03,66.05,66.03,66.04,30395.0,49.1597,49.1746,49.1597,49.1671,30395.0
2019-03-29 14:15:00,66.05,66.06,66.03,66.04,32343.0,49.1746,49.182,49.1597,49.1671,32343.0
2019-03-29 14:20:00,66.04,66.06,66.01,66.04,123310.0,49.1671,49.182,49.1448,49.1671,123310.0
2019-03-29 14:25:00,66.04,66.06,66.02,66.03,42863.0,49.1671,49.182,49.1523,49.1597,42863.0
2019-03-29 14:30:00,66.04,66.07,66.02,66.02,72639.0,49.1671,49.1895,49.1523,49.1523,72639.0
2019-03-29 14:35:00,66.02,66.05,66.0,66.03,50504.0,49.1523,49.1746,49.1374,49.1597,50504.0
2019-03-29 14:40:00,66.03,66.06,65.98,66.0,257109.0,49.1597,49.182,49.1225,49.1374,257109.0
2019-03-29 14:45:00,66.0,66.11,65.99,66.1,71643.0,49.1374,49.2193,49.1299,49.2118,71643.0
2019-03-29 14:50:00,66.09,66.23,66.08,66.22,164357.0,49.2044,49.3086,49.1969,49.3012,164357.0
2019-03-29 14:55:00,66.22,66.22,66.17,66.2,82251.0,49.3012,49.3012,49.2639,49.2863,82251.0
2019-03-29 15:00:00,66.2,66.25,66.14,66.15,85149.0,49.2863,49.3235,49.2416,49.249,85149.0
2019-03-29 15:05:00,66.15,66.17,66.11,66.14,75857.0,49.249,49.2639,49.2193,49.2416,75857.0
2019-03-29 15:10:00,66.14,66.15,66.04,66.05,114049.0,49.2416,49.249,49.1671,49.1746,114049.0
2019-03-29 15:15:00,66.05,66.16,66.03,66.14,136785.0,49.1746,49.2565,49.1597,49.2416,136785.0
2019-03-29 15:20:00,66.14,66.14,66.05,66.06,153644.0,49.2416,49.2416,49.1746,49.182,153644.0
2019-03-29 15:25:00,66.06,66.1,66.03,66.07,191825.0,49.182,49.2118,49.1597,49.1895,191825.0
2019-03-29 15:30:00,66.08,66.09,66.03,66.09,234103.0,49.1969,49.2044,49.1597,49.2044,234103.0
2019-03-29 15:35:00,66.09,66.12,66.07,66.11,186553.0,49.2044,49.2267,49.1895,49.2193,186553.0
2019-03-29 15:40:00,66.11,66.14,66.07,66.12,246491.0,49.2193,49.2416,49.1895,49.2267,246491.0
2019-03-29 15:45:00,66.12,66.17,66.01,66.03,346377.0,49.2267,49.2639,49.1448,49.1597,346377.0
2019-03-29 15:50:00,66.03,66.07,65.95,66.01,684188.0,49.1597,49.1895,49.1001,49.1448,684188.0
2019-03-29 15:55:00,66.01,66.16,66.01,66.12,1234798.0,49.1448,49.2565,49.1448,49.2267,1234798.0
2019-04-01 09:30:00,66.55,66.69,66.47,66.63,531504.0,49.5468,49.6511,49.4873,49.6064,531504.0
2019-04-01 09:35:00,66.63,66.7,66.54,66.63,481531.0,49.6064,49.6585,49.5394,49.6064,481531.0
2019-04-01 09:40:00,66.64,66.8,66.6,66.67,308790.0,49.6139,49.733,49.5841,49.6362,308790.0
2019-04-01 09:45:00,66.67,66.69,66.54,66.61,391764.0,49.6362,49.6511,49.5394,49.5915,391764.0
2019-04-01 09:50:00,66.61,66.83,66.6,66.78,267113.0,49.5915,49.7553,49.5841,49.7181,267113.0
2019-04-01 09:55:00,66.78,66.79,66.64,66.64,130197.0,49.7181,49.7255,49.6139,49.6139,130197.0
2019-04-01 10:00:00,66.65,66.96,66.64,66.96,387857.0,49.6213,49.8521,49.6139,49.8521,387857.0
2019-04-01 10:05:00,66.96,66.97,66.85,66.89,137974.0,49.8521,49.8595,49.7702,49.8,137974.0
2019-04-01 10:10:00,66.89,66.91,66.79,66.81,103538.0,49.8,49.8149,49.7255,49.7404,103538.0
2019-04-01 10:15:00,66.82,66.87,66.78,66.83,137244.0,49.7479,49.7851,49.7181,49.7553,137244.0
2019-04-01 10:20:00,66.83,66.85,66.79,66.81,181456.0,49.7553,49.7702,49.7255,49.7404,181456.0
2019-04-01 10:25:00,66.81,66.87,66.76,66.87,176690.0,49.7404,49.7851,49.7032,49.7851,176690.0
2019-04-01 10:30:00,66.87,66.9,66.83,66.85,193032.0,49.7851,49.8074,49.7553,49.7702,193032.0
2019-04-01 10:35:00,66.84,66.94,66.8,66.88,307052.0,49.7628,49.8372,49.733,49.7925,307052.0
2019-04-01 10:40:00,66.88,66.91,66.84,66.9,134251.0,49.7925,49.8149,49.7628,49.8074,134251.0
2019-04-01 10:45:00,66.89,66.93,66.88,66.91,160489.0,49.8,49.8298,49.7925,49.8149,160489.0
2019-04-01 10:50:00,66.92,66.93,66.85,66.85,47402.0,49.8223,49.8298,49.7702,49.7702,47402.0
2019-04-01 10:55:00,66.85,66.93,66.84,66.88,42872.0,49.7702,49.8298,49.7628,49.7925,42872.0
2019-04-01 11:00:00,66.88,67.03,66.87,66.95,120360.0,49.7925,49.9042,49.7851,49.8446,120360.0
2019-04-01 11:05:00,66.95,66.95,66.87,66.9,76052.0,49.8446,49.8446,49.7851,49.8074,76052.0
2019-04-01 11:10:00,66.9,66.96,66.88,66.95,87148.0,49.8074,49.8521,49.7925,49.8446,87148.0
2019-04-01 11:15:00,66.96,67.0,66.91,66.94,123436.0,49.8521,49.8819,49.8149,49.8372,123436.0
2019-04-01 11:20:00,66.93,66.93,66.84,66.87,49805.0,49.8298,49.8298,49.7628,49.7851,49805.0
2019-04-01 11:25:00,66.87,66.95,66.86,66.91,60706.0,49.7851,49.8446,49.7776,49.8149,60706.0
2019-04-01 11:30:00,66.91,66.91,66.79,66.82,115250.0,49.8149,49.8149,49.7255,49.7479,115250.0
2019-04-01 11:35:00,66.83,66.85,66.76,66.76,39086.0,49.7553,49.7702,49.7032,49.7032,39086.0
2019-04-01 11:40:00,66.76,66.79,66.67,66.71,57755.0,49.7032,49.7255,49.6362,49.666,57755.0
2019-04-01 11:45:00,66.72,66.77,66.7,66.77,61776.0,49.6734,49.7106,49.6585,49.7106,61776.0
2019-04-01 11:50:00,66.77,66.85,66.75,66.83,54136.0,49.7106,49.7702,49.6957,49.7553,54136.0
2019-04-01 11:55:00,66.83,66.88,66.79,66.85,63930.0,49.7553,49.7925,49.7255,49.7702,63930.0
2019-04-01 12:00:00,66.85,66.87,66.79,66.84,35969.0,49.7702,49.7851,49.7255,49.7628,35969.0
2019-04-01 12:05:00,66.84,66.84,66.77,66.79,34406.0,49.7628,49.7628,49.7106,49.7255,34406.0
2019-04-01 12:10:00,66.78,66.82,66.77,66.8,83398.0,49.7181,49.7479,49.7106,49.733,83398.0
2019-04-01 12:15:00,66.81,66.86,66.81,66.83,37023.0,49.7404,49.7776,49.7404,49.7553,37023.0
2019-04-01 12:20:00,66.82,66.95,66.82,66.93,81976.0,49.7479,49.8446,49.7479,49.8298,81976.0
2019-04-01 12:25:00,66.93,66.94,66.88,66.92,31850.0,49.8298,49.8372,49.7925,49.8223,31850.0
2019-04-01 12:30:00,66.93,66.96,66.92,66.95,38703.0,49.8298,49.8521,49.8223,49.8446,38703.0
2019-04-01 12:35:00,66.95,66.98,66.91,66.98,85376.0,49.8446,49.867,49.8149,49.867,85376.0
2019-04-01 12:40:00,66.97,66.99,66.92,66.95,55163.0,49.8595,49.8744,49.8223,49.8446,55163.0
2019-04-01 12:45:00,66.96,67.02,66.96,66.99,41311.0,49.8521,49.8968,49.8521,49.8744,41311.0
2019-04-01 12:50:00,66.98,67.06,66.97,67.03,63751.0,49.867,49.9265,49.8595,49.9042,63751.0
2019-04-01 12:55:00,67.03,67.07,66.98,67.07,56155.0,49.9042,49.934,49.867,49.934,56155.0
2019-04-01 13:00:00,67.07,67.1,67.04,67.09,55155.0,49.934,49.9563,49.9117,49.9489,55155.0
2019-04-01 13:05:00,67.09,67.11,67.04,67.1,68564.0,49.9489,49.9638,49.9117,49.9563,68564.0
2019-04-01 13:10:00,67.09,67.1,67.05,67.05,74590.0,49.9489,49.9563,49.9191,49.9191,74590.0
2019-04-01 13:15:00,67.05,67.06,67.01,67.02,31118.0,49.9191,49.9265,49.8893,49.8968,31118.0
2019-04-01 13:20:00,67.01,67.05,66.97,67.03,48174.0,49.8893,49.9191,49.8595,49.9042,48174.0
2019-04-01 13:25:00,67.04,67.08,67.02,67.05,41720.0,49.9117,49.9414,49.8968,49.9191,41720.0
2019-04-01 13:30:00,67.06,67.13,67.06,67.1,57561.0,49.9265,49.9787,49.9265,49.9563,57561.0
2019-04-01 13:35:00,67.1,67.13,67.06,67.07,211351.0,49.9563,49.9787,49.9265,49.934,211351.0
2019-04-01 13:40:00,67.06,67.09,67.03,67.05,111202.0,49.9265,49.9489,49.9042,49.9191,111202.0
2019-04-01 13:45:00,67.04,67.09,67.03,67.05,198672.0,49.9117,49.9489,49.9042,49.9191,198672.0
2019-04-01 13:50:00,67.06,67.07,67.0,67.0,136104.0,49.9265,49.934,49.8819,49.8819,136104.0
2019-04-01 13:55:00,67.01,67.04,66.99,67.01,178683.0,49.8893,49.9117,49.8744,49.8893,178683.0
2019-04-01 14:00:00,67.01,67.02,66.99,67.02,230539.0,49.8893,49.8968,49.8744,49.8968,230539.0
2019-04-01 14:05:00,67.02,67.09,67.01,67.08,205231.0,49.8968,49.9489,49.8893,49.9414,205231.0
2019-04-01 14:10:00,67.07,67.11,67.07,67.09,78226.0,49.934,49.9638,49.934,49.9489,78226.0
2019-04-01 14:15:00,67.09,67.13,67.08,67.13,105975.0,49.9489,49.9787,49.9414,49.9787,105975.0
2019-04-01 14:20:00,67.12,67.13,67.07,67.09,79144.0,49.9712,49.9787,49.934,49.9489,79144.0
2019-04-01 14:25:00,67.08,67.08,66.98,66.99,125432.0,49.9414,49.9414,49.867,49.8744,125432.0
2019-04-01 14:30:00,66.99,67.0,66.97,66.99,62317.0,49.8744,49.8819,49.8595,49.8744,62317.0
2019-04-01 14:35:00,66.99,67.01,66.98,66.99,64332.0,49.8744,49.8893,49.867,49.8744,64332.0
2019-04-01 14:40:00,66.99,67.01,66.92,66.92,55989.0,49.8744,49.8893,49.8223,49.8223,55989.0
2019-04-01 14:45:00,66.92,66.94,66.88,66.91,52602.0,49.8223,49.8372,49.7925,49.8149,52602.0
2019-04-01 14:50:00,66.9,66.96,66.9,66.92,114881.0,49.8074,49.8521,49.8074,49.8223,114881.0
2019-04-01 14:55:00,66.92,67.0,66.91,66.95,129831.0,49.8223,49.8819,49.8149,49.8446,129831.0
2019-04-01 15:00:00,66.94,66.95,66.91,66.93,156695.0,49.8372,49.8446,49.8149,49.8298,156695.0
2019-04-01 15:05:00,66.93,66.93,66.87,66.88,153169.0,49.8298,49.8298,49.7851,49.7925,153169.0
2019-04-01 15:10:00,66.87,66.88,66.85,66.87,141799.0,49.7851,49.7925,49.7702,49.7851,141799.0
2019-04-01 15:15:00,66.87,66.94,66.86,66.91,174254.0,49.7851,49.8372,49.7776,49.8149,174254.0
2019-04-01 15:20:00,66.92,66.96,66.9,66.95,195122.0,49.8223,49.8521,49.8074,49.8446,195122.0
2019-04-01 15:25:00,66.95,66.97,66.9,66.93,127522.0,49.8446,49.8595,49.8074,49.8298,127522.0
2019-04-01 15:30:00,66.93,66.94,66.89,66.9,119605.0,49.8298,49.8372,49.8,49.8074,119605.0
2019-04-01 15:35:00,66.9,66.96,66.88,66.89,304443.0,49.8074,49.8521,49.7925,49.8,304443.0
2019-04-01 15:40:00,66.89,67.0,66.89,66.98,255590.0,49.8,49.8819,49.8,49.867,255590.0
2019-04-01 15:45:00,66.98,66.99,66.93,66.95,211840.0,49.867,49.8744,49.8298,49.8446,211840.0
2019-04-01 15:50:00,66.95,67.03,66.94,66.98,685740.0,49.8446,49.9042,49.8372,49.867,685740.0
2019-04-01 15:55:00,66.98,67.05,66.98,67.01,890153.0,49.867,49.9191,49.867,49.8893,890153.0
2019-04-02 09:30:00,67.14,67.16,67.02,67.05,192806.0,49.9861,50.001,49.8968,49.9191,192806.0
2019-04-02 09:35:00,67.05,67.19,67.03,67.14,189201.0,49.9191,50.0233,49.9042,49.9861,189201.0
2019-04-02 09:40:00,67.14,67.14,66.98,67.05,261128.0,49.9861,49.9861,49.867,49.9191,261128.0
2019-04-02 09:45:00,67.04,67.05,66.9,66.93,223937.0,49.9117,49.9191,49.8074,49.8298,223937.0
2019-04-02 09:50:00,66.94,67.04,66.92,67.04,276673.0,49.8372,49.9117,49.8223,49.9117,276673.0
2019-04-02 09:55:00,67.04,67.21,67.01,67.21,99826.0,49.9117,50.0382,49.8893,50.0382,99826.0
2019-04-02 10:00:00,67.21,67.22,67.0,67.04,87732.0,50.0382,50.0457,49.8819,49.9117,87732.0
2019-04-02 10:05:00,67.05,67.1,67.0,67.03,102156.0,49.9191,49.9563,49.8819,49.9042,102156.0
2019-04-02 10:10:00,67.03,67.04,66.91,67.0,120803.0,49.9042,49.9117,49.8149,49.8819,120803.0
2019-04-02 10:15:00,67.0,67.05,66.97,67.01,47870.0,49.8819,49.9191,49.8595,49.8893,47870.0
2019-04-02 10:20:00,67.01,67.04,66.98,66.99,254621.0,49.8893,49.9117,49.867,49.8744,254621.0
2019-04-02 10:25:00,66.97,66.99,66.83,66.87,379558.0,49.8595,49.8744,49.7553,49.7851,379558.0
2019-04-02 10:30:00,66.88,66.95,66.87,66.95,106348.0,49.7925,49.8446,49.7851,49.8446,106348.0
2019-04-02 10:35:00,66.95,66.96,66.74,66.76,51966.0,49.8446,49.8521,49.6883,49.7032,51966.0
2019-04-02 10:40:00,66.77,66.82,66.71,66.76,87226.0,49.7106,49.7479,49.666,49.7032,87226.0
2019-04-02 10:45:00,66.77,66.79,66.69,66.71,47691.0,49.7106,49.7255,49.6511,49.666,47691.0
2019-04-02 10:50:00,66.71,66.74,66.62,66.64,92213.0,49.666,49.6883,49.599,49.6139,92213.0
2019-04-02 10:55:00,66.64,66.64,66.5,66.5,129127.0,49.6139,49.6139,49.5096,49.5096,129127.0
2019-04-02 11:00:00,66.49,66.58,66.41,66.5,384202.0,49.5022,49.5692,49.4426,49.5096,384202.0
2019-04-02 11:05:00,66.5,66.56,66.45,66.51,96531.0,49.5096,49.5543,49.4724,49.5171,96531.0
2019-04-02 11:10:00,66.51,66.53,66.44,66.46,118600.0,49.5171,49.532,49.465,49.4798,118600.0
2019-04-02 11:15:00,66.46,66.63,66.44,66.61,84008.0,49.4798,49.6064,49.465,49.5915,84008.0
2019-04-02 11:20:00,66.62,66.69,66.61,66.61,81655.0,49.599,49.6511,49.5915,49.5915,81655.0
2019-04-02 11:25:00,66.61,66.67,66.56,66.66,103096.0,49.5915,49.6362,49.5543,49.6287,103096.0
2019-04-02 11:30:00,66.66,66.68,66.61,66.62,76233.0,49.6287,49.6436,49.5915,49.599,76233.0
2019-04-02 11:35:00,66.61,66.63,66.53,66.56,61793.0,49.5915,49.6064,49.532,49.5543,61793.0
2019-04-02 11:40:00,66.57,66.64,66.57,66.59,49962.0,49.5617,49.6139,49.5617,49.5766,49962.0
2019-04-02 11:45:00,66.59,66.64,66.58,66.61,34405.0,49.5766,49.6139,49.5692,49.5915,34405.0
2019-04-02 11:50:00,66.62,66.7,66.62,66.69,52103.0,49.599,49.6585,49.599,49.6511,52103.0
2019-04-02 11:55:00,66.69,66.73,66.64,66.68,102617.0,49.6511,49.6809,49.6139,49.6436,102617.0
2019-04-02 12:00:00,66.67,66.7,66.63,66.69,43920.0,49.6362,49.6585,49.6064,49.6511,43920.0
2019-04-02 12:05:00,66.68,66.71,66.66,66.71,49873.0,49.6436,49.666,49.6287,49.666,49873.0
2019-04-02 12:10:00,66.71,66.72,66.64,66.65,41214.0,49.666,49.6734,49.6139,49.6213,41214.0
2019-04-02 12:15:00,66.65,66.66,66.58,66.59,135371.0,49.6213,49.6287,49.5692,49.5766,135371.0
2019-04-02 12:20:00,66.59,66.61,66.56,66.56,84453.0,49.5766,49.5915,49.5543,49.5543,84453.0
2019-04-02 12:25:00,66.55,66.57,66.49,66.55,53035.0,49.5468,49.5617,49.5022,49.5468,53035.0
2019-04-02 12:30:00,66.55,66.57,66.51,66.56,69086.0,49.5468,49.5617,49.5171,49.5543,69086.0
2019-04-02 12:35:00,66.56,66.58,66.53,66.57,47666.0,49.5543,49.5692,49.532,49.5617,47666.0
2019-04-02 12:40:00,66.57,66.6,66.54,66.58,88767.0,49.5617,49.5841,49.5394,49.5692,88767.0
2019-04-02 12:45:00,66.57,66.57,66.49,66.52,42409.0,49.5617,49.5617,49.5022,49.5245,42409.0
2019-04-02 12:50:00,66.53,66.55,66.48,66.53,76465.0,49.532,49.5468,49.4947,49.532,76465.0
2019-04-02 12:55:00,66.53,66.57,66.52,66.57,69773.0,49.532,49.5617,49.5245,49.5617,69773.0
2019-04-02 13:00:00,66.56,66.56,66.5,66.51,44340.0,49.5543,49.5543,49.5096,49.5171,44340.0
2019-04-02 13:05:00,66.51,66.66,66.48,66.64,80068.0,49.5171,49.6287,49.4947,49.6139,80068.0
2019-04-02 13:10:00,66.64,66.66,66.6,66.62,45847.0,49.6139,49.6287,49.5841,49.599,45847.0
2019-04-02 13:15:00,66.61,66.63,66.58,66.61,23028.0,49.5915,49.6064,49.5692,49.5915,23028.0
2019-04-02 13:20:00,66.6,66.63,66.56,66.57,57409.0,49.5841,49.6064,49.5543,49.5617,57409.0
2019-04-02 13:25:00,66.58,66.58,66.53,66.54,26495.0,49.5692,49.5692,49.532,49.5394,26495.0
2019-04-02 13:30:00,66.54,66.56,66.52,66.56,25163.0,49.5394,49.5543,49.5245,49.5543,25163.0
2019-04-02 13:35:00,66.55,66.61,66.55,66.56,52079.0,49.5468,49.5915,49.5468,49.5543,52079.0
2019-04-02 13:40:00,66.56,66.57,66.5,66.5,33008.0,49.5543,49.5617,49.5096,49.5096,33008.0
2019-04-02 13:45:00,66.51,66.52,66.43,66.43,249125.0,49.5171,49.5245,49.4575,49.4575,249125.0
2019-04-02 13:50:00,66.43,66.48,66.41,66.48,51032.0,49.4575,49.4947,49.4426,49.4947,51032.0
2019-04-02 13:55:00,66.47,66.52,66.43,66.45,190758.0,49.4873,49.5245,49.4575,49.4724,190758.0
2019-04-02 14:00:00,66.45,66.52,66.44,66.52,45974.0,49.4724,49.5245,49.465,49.5245,45974.0
2019-04-02 14:05:00,66.52,66.53,66.48,66.48,28124.0,49.5245,49.532,49.4947,49.4947,28124.0
2019-04-02 14:10:00,66.49,66.53,66.46,66.46,43474.0,49.5022,49.532,49.4798,49.4798,43474.0
2019-04-02 14:15:00,66.46,66.46,66.41,66.44,60775.0,49.4798,49.4798,49.4426,49.465,60775.0
2019-04-02 14:20:00,66.44,66.45,66.37,66.39,44717.0,49.465,49.4724,49.4128,49.4277,44717.0
2019-04-02 14:25:00,66.4,66.43,66.37,66.41,51913.0,49.4352,49.4575,49.4128,49.4426,51913.0
2019-04-02 14:30:00,66.41,66.5,66.41,66.48,78587.0,49.4426,49.5096,49.4426,49.4947,78587.0
2019-04-02 14:35:00,66.47,66.51,66.45,66.47,126822.0,49.4873,49.5171,49.4724,49.4873,126822.0
2019-04-02 14:40:00,66.47,66.53,66.47,66.51,91432.0,49.4873,49.532,49.4873,49.5171,91432.0
2019-04-02 14:45:00,66.51,66.54,66.47,66.48,156762.0,49.5171,49.5394,49.4873,49.4947,156762.0
2019-04-02 14:50:00,66.48,66.51,66.43,66.43,60527.0,49.4947,49.5171,49.4575,49.4575,60527.0
2019-04-02 14:55:00,66.43,66.51,66.42,66.48,93333.0,49.4575,49.5171,49.4501,49.4947,93333.0
2019-04-02 15:00:00,66.48,66.53,66.47,66.51,114465.0,49.4947,49.532,49.4873,49.5171,114465.0
2019-04-02 15:05:00,66.51,66.53,66.47,66.49,92877.0,49.5171,49.532,49.4873,49.5022,92877.0
2019-04-02 15:10:00,66.49,66.52,66.48,66.5,63229.0,49.5022,49.5245,49.4947,49.5096,63229.0
2019-04-02 15:15:00,66.49,66.53,66.46,66.52,72376.0,49.5022,49.532,49.4798,49.5245,72376.0
2019-04-02 15:20:00,66.51,66.52,66.46,66.48,97772.0,49.5171,49.5245,49.4798,49.4947,97772.0
2019-04-02 15:25:00,66.47,66.5,66.45,66.46,110216.0,49.4873,49.5096,49.4724,49.4798,110216.0
2019-04-02 15:30:00,66.45,66.54,66.45,66.51,147540.0,49.4724,49.5394,49.4724,49.5171,147540.0
2019-04-02 15:35:00,66.51,66.59,66.51,66.56,165215.0,49.5171,49.5766,49.5171,49.5543,165215.0
2019-04-02 15:40:00,66.56,66.58,66.53,66.53,187840.0,49.5543,49.5692,49.532,49.532,187840.0
2019-04-02 15:45:00,66.53,66.56,66.5,66.52,298211.0,49.532,49.5543,49.5096,49.5245,298211.0
2019-04-02 15:50:00,66.52,66.58,66.51,66.56,217812.0,49.5245,49.5692,49.5171,49.5543,217812.0
2019-04-02 15:55:00,66.56,66.57,66.49,66.54,1285259.0,49.5543,49.5617,49.5022,49.5394,1285259.0
2019-04-03 09:30:00,66.72,66.85,66.62,66.69,285560.0,49.6734,49.7702,49.599,49.6511,285560.0
2019-04-03 09:35:00,66.69,66.83,66.66,66.72,160224.0,49.6511,49.7553,49.6287,49.6734,160224.0
2019-04-03 09:40:00,66.72,66.82,66.66,66.78,163018.0,49.6734,49.7479,49.6287,49.7181,163018.0
2019-04-03 09:45:00,66.77,66.82,66.74,66.81,158121.0,49.7106,49.7479,49.6883,49.7404,158121.0
2019-04-03 09:50:00,66.8,66.82,66.63,66.68,111601.0,49.733,49.7479,49.6064,49.6436,111601.0
2019-04-03 09:55:00,66.68,66.69,66.61,66.61,61903.0,49.6436,49.6511,49.5915,49.5915,61903.0
2019-04-03 10:00:00,66.61,66.62,66.5,66.5,210528.0,49.5915,49.599,49.5096,49.5096,210528.0
2019-04-03 10:05:00,66.5,66.62,66.47,66.61,101297.0,49.5096,49.599,49.4873,49.5915,101297.0
2019-04-03 10:10:00,66.62,66.65,66.58,66.61,93527.0,49.599,49.6213,49.5692,49.5915,93527.0
2019-04-03 10:15:00,66.61,66.7,66.6,66.68,70585.0,49.5915,49.6585,49.5841,49.6436,70585.0
2019-04-03 10:20:00,66.69,66.71,66.63,66.64,51434.0,49.6511,49.666,49.6064,49.6139,51434.0
2019-04-03 10:25:00,66.64,66.67,66.55,66.57,99178.0,49.6139,49.6362,49.5468,49.5617,99178.0
2019-04-03 10:30:00,66.56,66.56,66.36,66.48,528628.0,49.5543,49.5543,49.4054,49.4947,528628.0
2019-04-03 10:35:00,66.48,66.58,66.4,66.57,162500.0,49.4947,49.5692,49.4352,49.5617,162500.0
2019-04-03 10:40:00,66.57,66.66,66.56,66.6,140397.0,49.5617,49.6287,49.5543,49.5841,140397.0
2019-04-03 10:45:00,66.6,66.63,66.52,66.55,105887.0,49.5841,49.6064,49.5245,49.5468,105887.0
2019-04-03 10:50:00,66.54,66.7,66.53,66.66,105506.0,49.5394,49.6585,49.532,49.6287,105506.0
2019-04-03 10:55:00,66.66,66.71,66.63,66.63,149605.0,49.6287,49.666,49.6064,49.6064,149605.0
2019-04-03 11:00:00,66.63,66.74,66.62,66.73,109942.0,49.6064,49.6883,49.599,49.6809,109942.0
2019-04-03 11:05:00,66.73,66.77,66.63,66.64,71665.0,49.6809,49.7106,49.6064,49.6139,71665.0
2019-04-03 11:10:00,66.64,66.67,66.53,66.59,81105.0,49.6139,49.6362,49.532,49.5766,81105.0
2019-04-03 11:15:00,66.58,66.58,66.49,66.49,83202.0,49.5692,49.5692,49.5022,49.5022,83202.0
2019-04-03 11:20:00,66.49,66.49,66.38,66.39,149544.0,49.5022,49.5022,49.4203,49.4277,149544.0
2019-04-03 11:25:00,66.39,66.43,66.34,66.39,120021.0,49.4277,49.4575,49.3905,49.4277,120021.0
2019-04-03 11:30:00,66.39,66.46,66.38,66.42,124838.0,49.4277,49.4798,49.4203,49.4501,124838.0
2019-04-03 11:35:00,66.43,66.46,66.39,66.44,95762.0,49.4575,49.4798,49.4277,49.465,95762.0
2019-04-03 11:40:00,66.43,66.46,66.4,66.44,42761.0,49.4575,49.4798,49.4352,49.465,42761.0
2019-04-03 11:45:00,66.44,66.46,66.38,66.43,91500.0,49.465,49.4798,49.4203,49.4575,91500.0
2019-04-03 11:50:00,66.43,66.51,66.43,66.48,91391.0,49.4575,49.5171,49.4575,49.4947,91391.0
2019-04-03 11:55:00,66.48,66.52,66.43,66.44,65265.0,49.4947,49.5245,49.4575,49.465,65265.0
2019-04-03 12:00:00,66.45,66.46,66.42,66.44,89874.0,49.4724,49.4798,49.4501,49.465,89874.0
2019-04-03 12:05:00,66.45,66.5,66.42,66.5,75953.0,49.4724,49.5096,49.4501,49.5096,75953.0
2019-04-03 12:10:00,66.49,66.5,66.36,66.36,64560.0,49.5022,49.5096,49.4054,49.4054,64560.0
2019-04-03 12:15:00,66.36,66.4,66.35,66.37,48283.0,49.4054,49.4352,49.3979,49.4128,48283.0
2019-04-03 12:20:00,66.37,66.38,66.33,66.37,60362.0,49.4128,49.4203,49.3831,49.4128,60362.0
2019-04-03 12:25:00,66.37,66.37,66.3,66.3,99480.0,49.4128,49.4128,49.3607,49.3607,99480.0
2019-04-03 12:30:00,66.3,66.31,66.25,66.26,65176.0,49.3607,49.3682,49.3235,49.3309,65176.0
2019-04-03 12:35:00,66.25,66.3,66.24,66.29,67498.0,49.3235,49.3607,49.316,49.3533,67498.0
2019-04-03 12:40:00,66.3,66.32,66.24,66.24,103855.0,49.3607,49.3756,49.316,49.316,103855.0
2019-04-03 12:45:00,66.24,66.24,66.17,66.17,132343.0,49.316,49.316,49.2639,49.2639,132343.0
2019-04-03 12:50:00,66.17,66.19,66.12,66.14,189558.0,49.2639,49.2788,49.2267,49.2416,189558.0
2019-04-03 12:55:00,66.13,66.16,66.07,66.08,136818.0,49.2342,49.2565,49.1895,49.1969,136818.0
2019-04-03 13:00:00,66.08,66.17,66.06,66.13,78918.0,49.1969,49.2639,49.182,49.2342,78918.0
2019-04-03 13:05:00,66.12,66.14,66.08,66.13,70092.0,49.2267,49.2416,49.1969,49.2342,70092.0
2019-04-03 13:10:00,66.13,66.14,66.04,66.06,34904.0,49.2342,49.2416,49.1671,49.182,34904.0
2019-04-03 13:15:00,66.05,66.06,65.98,66.0,129946.0,49.1746,49.182,49.1225,49.1374,129946.0
2019-04-03 13:20:00,66.0,66.07,66.0,66.01,86554.0,49.1374,49.1895,49.1374,49.1448,86554.0
2019-04-03 13:25:00,66.01,66.05,65.98,66.0,71146.0,49.1448,49.1746,49.1225,49.1374,71146.0
2019-04-03 13:30:00,66.0,66.04,65.99,66.04,47256.0,49.1374,49.1671,49.1299,49.1671,47256.0
2019-04-03 13:35:00,66.03,66.05,66.01,66.03,46726.0,49.1597,49.1746,49.1448,49.1597,46726.0
2019-04-03 13:40:00,66.03,66.04,65.94,65.97,78732.0,49.1597,49.1671,49.0927,49.115,78732.0
2019-04-03 13:45:00,65.97,65.98,65.92,65.92,53587.0,49.115,49.1225,49.0778,49.0778,53587.0
2019-04-03 13:50:00,65.93,65.93,65.86,65.9,111605.0,49.0853,49.0853,49.0331,49.0629,111605.0
2019-04-03 13:55:00,65.89,65.9,65.77,65.83,104413.0,49.0555,49.0629,48.9661,49.0108,104413.0
2019-04-03 14:00:00,65.82,65.85,65.76,65.79,164156.0,49.0034,49.0257,48.9587,48.981,164156.0
2019-04-03 14:05:00,65.79,65.82,65.71,65.73,119073.0,48.981,49.0034,48.9215,48.9364,119073.0
2019-04-03 14:10:00,65.72,65.73,65.66,65.67,110778.0,48.9289,48.9364,48.8842,48.8917,110778.0
2019-04-03 14:15:00,65.67,65.72,65.65,65.67,230777.0,48.8917,48.9289,48.8768,48.8917,230777.0
2019-04-03 14:20:00,65.67,65.82,65.67,65.81,72581.0,48.8917,49.0034,48.8917,48.9959,72581.0
2019-04-03 14:25:00,65.81,65.93,65.8,65.91,180242.0,48.9959,49.0853,48.9885,49.0704,180242.0
2019-04-03 14:30:00,65.91,65.93,65.88,65.89,125143.0,49.0704,49.0853,49.048,49.0555,125143.0
2019-04-03 14:35:00,65.89,65.91,65.85,65.86,126414.0,49.0555,49.0704,49.0257,49.0331,126414.0
2019-04-03 14:40:00,65.86,65.89,65.79,65.81,115474.0,49.0331,49.0555,48.981,48.9959,115474.0
2019-04-03 14:45:00,65.81,65.86,65.8,65.86,63566.0,48.9959,49.0331,48.9885,49.0331,63566.0
2019-04-03 14:50:00,65.86,65.95,65.84,65.93,98373.0,49.0331,49.1001,49.0182,49.0853,98373.0
2019-04-03 14:55:00,65.92,65.94,65.88,65.88,47785.0,49.0778,49.0927,49.048,49.048,47785.0
2019-04-03 15:00:00,65.88,65.93,65.85,65.92,78350.0,49.048,49.0853,49.0257,49.0778,78350.0
2019-04-03 15:05:00,65.92,65.95,65.88,65.88,78422.0,49.0778,49.1001,49.048,49.048,78422.0
2019-04-03 15:10:00,65.88,65.89,65.8,65.81,139319.0,49.048,49.0555,48.9885,48.9959,139319.0
2019-04-03 15:15:00,65.81,65.82,65.76,65.78,510056.0,48.9959,49.0034,48.9587,48.9736,510056.0
2019-04-03 15:20:00,65.78,65.83,65.73,65.83,356086.0,48.9736,49.0108,48.9364,49.0108,356086.0
2019-04-03 15:25:00,65.82,65.96,65.8,65.93,171476.0,49.0034,49.1076,48.9885,49.0853,171476.0
2019-04-03 15:30:00,65.93,65.96,65.88,65.93,377662.0,49.0853,49.1076,49.048,49.0853,377662.0
2019-04-03 15:35:00,65.94,65.98,65.89,65.91,196877.0,49.0927,49.1225,49.0555,49.0704,196877.0
2019-04-03 15:40:00,65.92,65.99,65.91,65.99,319268.0,49.0778,49.1299,49.0704,49.1299,319268.0
2019-04-03 15:45:00,65.98,66.0,65.91,65.95,219677.0,49.1225,49.1374,49.0704,49.1001,219677.0
2019-04-03 15:50:00,65.96,65.98,65.88,65.9,403095.0,49.1076,49.1225,49.048,49.0629,403095.0
2019-04-03 15:55:00,65.9,65.95,65.87,65.89,693913.0,49.0629,49.1001,49.0406,49.0555,693913.0
2019-04-04 09:30:00,65.93,65.99,65.75,65.86,380471.0,49.0853,49.1299,48.9512,49.0331,380471.0
2019-04-04 09:35:00,65.86,66.13,65.85,66.1,244115.0,49.0331,49.2342,49.0257,49.2118,244115.0
2019-04-04 09:40:00,66.1,66.11,65.86,65.88,137244.0,49.2118,49.2193,49.0331,49.048,137244.0
2019-04-04 09:45:00,65.88,65.95,65.85,65.91,243917.0,49.048,49.1001,49.0257,49.0704,243917.0
2019-04-04 09:50:00,65.92,66.02,65.9,65.98,150285.0,49.0778,49.1523,49.0629,49.1225,150285.0
2019-04-04 09:55:00,65.97,65.97,65.87,65.89,251430.0,49.115,49.115,49.0406,49.0555,251430.0
2019-04-04 10:00:00,65.9,65.95,65.84,65.85,151175.0,49.0629,49.1001,49.0182,49.0257,151175.0
2019-04-04 10:05:00,65.85,65.89,65.78,65.78,192526.0,49.0257,49.0555,48.9736,48.9736,192526.0
2019-04-04 10:10:00,65.78,65.86,65.78,65.8,97067.0,48.9736,49.0331,48.9736,48.9885,97067.0
2019-04-04 10:15:00,65.81,65.86,65.78,65.8,159685.0,48.9959,49.0331,48.9736,48.9885,159685.0
2019-04-04 10:20:00,65.81,65.87,65.8,65.81,185016.0,48.9959,49.0406,48.9885,48.9959,185016.0
2019-04-04 10:25:00,65.82,65.86,65.76,65.76,113732.0,49.0034,49.0331,48.9587,48.9587,113732.0
2019-04-04 10:30:00,65.77,65.77,65.7,65.71,122124.0,48.9661,48.9661,48.914,48.9215,122124.0
2019-04-04 10:35:00,65.72,65.73,65.61,65.65,340820.0,48.9289,48.9364,48.847,48.8768,340820.0
2019-04-04 10:40:00,65.65,65.76,65.61,65.76,213390.0,48.8768,48.9587,48.847,48.9587,213390.0
2019-04-04 10:45:00,65.76,65.81,65.73,65.8,104202.0,48.9587,48.9959,48.9364,48.9885,104202.0
2019-04-04 10:50:00,65.8,65.81,65.73,65.77,68727.0,48.9885,48.9959,48.9364,48.9661,68727.0
2019-04-04 10:55:00,65.77,65.79,65.74,65.77,122498.0,48.9661,48.981,48.9438,48.9661,122498.0
2019-04-04 11:00:00,65.78,65.85,65.73,65.85,122532.0,48.9736,49.0257,48.9364,49.0257,122532.0
2019-04-04 11:05:00,65.85,65.92,65.85,65.91,127079.0,49.0257,49.0778,49.0257,49.0704,127079.0
2019-04-04 11:10:00,65.9,65.97,65.88,65.92,131049.0,49.0629,49.115,49.048,49.0778,131049.0
2019-04-04 11:15:00,65.92,65.92,65.81,65.82,109816.0,49.0778,49.0778,48.9959,49.0034,109816.0
2019-04-04 11:20:00,65.81,65.85,65.73,65.85,124545.0,48.9959,49.0257,48.9364,49.0257,124545.0
2019-04-04 11:25:00,65.86,66.0,65.86,65.98,85521.0,49.0331,49.1374,49.0331,49.1225,85521.0
2019-04-04 11:30:00,65.98,65.98,65.88,65.91,176739.0,49.1225,49.1225,49.048,49.0704,176739.0
2019-04-04 11:35:00,65.91,66.17,65.91,66.15,315003.0,49.0704,49.2639,49.0704,49.249,315003.0
2019-04-04 11:40:00,66.15,66.16,66.08,66.13,78300.0,49.249,49.2565,49.1969,49.2342,78300.0
2019-04-04 11:45:00,66.13,66.22,66.11,66.18,60980.0,49.2342,49.3012,49.2193,49.2714,60980.0
2019-04-04 11:50:00,66.18,66.22,66.13,66.2,119043.0,49.2714,49.3012,49.2342,49.2863,119043.0
2019-04-04 11:55:00,66.2,66.25,66.18,66.22,95726.0,49.2863,49.3235,49.2714,49.3012,95726.0
2019-04-04 12:00:00,66.22,66.28,66.2,66.23,57752.0,49.3012,49.3458,49.2863,49.3086,57752.0
2019-04-04 12:05:00,66.22,66.27,66.17,66.17,97628.0,49.3012,49.3384,49.2639,49.2639,97628.0
2019-04-04 12:10:00,66.17,66.17,66.08,66.08,56639.0,49.2639,49.2639,49.1969,49.1969,56639.0
2019-04-04 12:15:00,66.08,66.09,65.99,66.07,157343.0,49.1969,49.2044,49.1299,49.1895,157343.0
2019-04-04 12:20:00,66.08,66.2,66.08,66.16,127306.0,49.1969,49.2863,49.1969,49.2565,127306.0
2019-04-04 12:25:00,66.16,66.18,66.12,66.15,77486.0,49.2565,49.2714,49.2267,49.249,77486.0
2019-04-04 12:30:00,66.15,66.19,66.11,66.13,56817.0,49.249,49.2788,49.2193,49.2342,56817.0
2019-04-04 12:35:00,66.14,66.21,66.13,66.17,43137.0,49.2416,49.2937,49.2342,49.2639,43137.0
2019-04-04 12:40:00,66.16,66.23,66.13,66.19,51806.0,49.2565,49.3086,49.2342,49.2788,51806.0
2019-04-04 12:45:00,66.18,66.2,66.13,66.19,75262.0,49.2714,49.2863,49.2342,49.2788,75262.0
2019-04-04 12:50:00,66.18,66.25,66.17,66.23,45721.0,49.2714,49.3235,49.2639,49.3086,45721.0
2019-04-04 12:55:00,66.24,66.26,66.18,66.19,67195.0,49.316,49.3309,49.2714,49.2788,67195.0
2019-04-04 13:00:00,66.18,66.2,66.09,66.12,82177.0,49.2714,49.2863,49.2044,49.2267,82177.0
2019-04-04 13:05:00,66.12,66.19,66.12,66.15,73720.0,49.2267,49.2788,49.2267,49.249,73720.0
2019-04-04 13:10:00,66.16,66.17,66.11,66.12,96337.0,49.2565,49.2639,49.2193,49.2267,96337.0
2019-04-04 13:15:00,66.13,66.22,66.12,66.21,56514.0,49.2342,49.3012,49.2267,49.2937,56514.0
2019-04-04 13:20:00,66.22,66.24,66.19,66.23,39533.0,49.3012,49.316,49.2788,49.3086,39533.0
2019-04-04 13:25:00,66.23,66.26,66.2,66.25,32485.0,49.3086,49.3309,49.2863,49.3235,32485.0
2019-04-04 13:30:00,66.25,66.29,66.24,66.28,76905.0,49.3235,49.3533,49.316,49.3458,76905.0
2019-04-04 13:35:00,66.28,66.34,66.28,66.32,67383.0,49.3458,49.3905,49.3458,49.3756,67383.0
2019-04-04 13:40:00,66.32,66.33,66.28,66.3,49226.0,49.3756,49.3831,49.3458,49.3607,49226.0
2019-04-04 13:45:00,66.3,66.35,66.27,66.28,74930.0,49.3607,49.3979,49.3384,49.3458,74930.0
2019-04-04 13:50:00,66.28,66.38,66.28,66.37,56121.0,49.3458,49.4203,49.3458,49.4128,56121.0
2019-04-04 13:55:00,66.37,66.42,66.34,66.4,141110.0,49.4128,49.4501,49.3905,49.4352,141110.0
2019-04-04 14:00:00,66.39,66.41,66.36,66.38,47904.0,49.4277,49.4426,49.4054,49.4203,47904.0
2019-04-04 14:05:00,66.38,66.47,66.38,66.47,60283.0,49.4203,49.4873,49.4203,49.4873,60283.0
2019-04-04 14:10:00,66.47,66.49,66.43,66.46,93966.0,49.4873,49.5022,49.4575,49.4798,93966.0
2019-04-04 14:15:00,66.46,66.46,66.41,66.42,81681.0,49.4798,49.4798,49.4426,49.4501,81681.0
2019-04-04 14:20:00,66.43,66.44,66.37,66.37,57688.0,49.4575,49.465,49.4128,49.4128,57688.0
2019-04-04 14:25:00,66.37,66.37,66.28,66.3,96515.0,49.4128,49.4128,49.3458,49.3607,96515.0
2019-04-04 14:30:00,66.29,66.35,66.26,66.32,123121.0,49.3533,49.3979,49.3309,49.3756,123121.0
2019-04-04 14:35:00,66.31,66.34,66.31,66.33,45607.0,49.3682,49.3905,49.3682,49.3831,45607.0
2019-04-04 14:40:00,66.33,66.35,66.27,66.29,79829.0,49.3831,49.3979,49.3384,49.3533,79829.0
2019-04-04 14:45:00,66.29,66.3,66.25,66.26,60221.0,49.3533,49.3607,49.3235,49.3309,60221.0
2019-04-04 14:50:00,66.26,66.27,66.21,66.27,72698.0,49.3309,49.3384,49.2937,49.3384,72698.0
2019-04-04 14:55:00,66.26,66.28,66.23,66.26,81966.0,49.3309,49.3458,49.3086,49.3309,81966.0
2019-04-04 15:00:00,66.27,66.29,66.23,66.24,67092.0,49.3384,49.3533,49.3086,49.316,67092.0
2019-04-04 15:05:00,66.25,66.29,66.18,66.2,154320.0,49.3235,49.3533,49.2714,49.2863,154320.0
2019-04-04 15:10:00,66.21,66.27,66.19,66.22,120538.0,49.2937,49.3384,49.2788,49.3012,120538.0
2019-04-04 15:15:00,66.23,66.29,66.23,66.28,43262.0,49.3086,49.3533,49.3086,49.3458,43262.0
2019-04-04 15:20:00,66.28,66.3,66.23,66.28,69318.0,49.3458,49.3607,49.3086,49.3458,69318.0
2019-04-04 15:25:00,66.28,66.28,66.23,66.27,161304.0,49.3458,49.3458,49.3086,49.3384,161304.0
2019-04-04 15:30:00,66.28,66.31,66.26,66.3,138297.0,49.3458,49.3682,49.3309,49.3607,138297.0
2019-04-04 15:35:00,66.29,66.34,66.28,66.31,85327.0,49.3533,49.3905,49.3458,49.3682,85327.0
2019-04-04 15:40:00,66.32,66.34,66.29,66.33,174422.0,49.3756,49.3905,49.3533,49.3831,174422.0
2019-04-04 15:45:00,66.33,66.38,66.31,66.34,197889.0,49.3831,49.4203,49.3682,49.3905,197889.0
2019-04-04 15:50:00,66.35,66.4,66.34,66.37,207982.0,49.3979,49.4352,49.3905,49.4128,207982.0
2019-04-04 15:55:00,66.37,66.44,66.33,66.43,786589.0,49.4128,49.465,49.3831,49.4575,786589.0
2019-04-05 09:30:00,66.62,66.86,66.59,66.67,270772.0,49.599,49.7776,49.5766,49.6362,270772.0
2019-04-05 09:35:00,66.67,66.75,66.62,66.66,208775.0,49.6362,49.6957,49.599,49.6287,208775.0
2019-04-05 09:40:00,66.69,66.77,66.61,66.68,277033.0,49.6511,49.7106,49.5915,49.6436,277033.0
2019-04-05 09:45:00,66.68,66.85,66.68,66.84,161925.0,49.6436,49.7702,49.6436,49.7628,161925.0
2019-04-05 09:50:00,66.84,66.93,66.81,66.84,113784.0,49.7628,49.8298,49.7404,49.7628,113784.0
2019-04-05 09:55:00,66.83,66.88,66.78,66.85,140577.0,49.7553,49.7925,49.7181,49.7702,140577.0
2019-04-05 10:00:00,66.85,66.92,66.85,66.88,76157.0,49.7702,49.8223,49.7702,49.7925,76157.0
2019-04-05 10:05:00,66.89,67.01,66.89,67.0,128375.0,49.8,49.8893,49.8,49.8819,128375.0
2019-04-05 10:10:00,67.01,67.07,66.98,67.07,93702.0,49.8893,49.934,49.867,49.934,93702.0
2019-04-05 10:15:00,67.08,67.12,67.06,67.08,160763.0,49.9414,49.9712,49.9265,49.9414,160763.0
2019-04-05 10:20:00,67.07,67.13,67.06,67.07,136729.0,49.934,49.9787,49.9265,49.934,136729.0
2019-04-05 10:25:00,67.07,67.09,66.98,66.99,378567.0,49.934,49.9489,49.867,49.8744,378567.0
2019-04-05 10:30:00,66.98,67.1,66.98,67.05,185147.0,49.867,49.9563,49.867,49.9191,185147.0
2019-04-05 10:35:00,67.05,67.12,67.04,67.11,117171.0,49.9191,49.9712,49.9117,49.9638,117171.0
2019-04-05 10:40:00,67.11,67.18,67.11,67.16,112812.0,49.9638,50.0159,49.9638,50.001,112812.0
2019-04-05 10:45:00,67.16,67.21,67.14,67.19,60391.0,50.001,50.0382,49.9861,50.0233,60391.0
2019-04-05 10:50:00,67.18,67.3,67.18,67.29,217002.0,50.0159,50.1052,50.0159,50.0978,217002.0
2019-04-05 10:55:00,67.3,67.3,67.12,67.15,174911.0,50.1052,50.1052,49.9712,49.9935,174911.0
2019-04-05 11:00:00,67.15,67.21,67.11,67.11,93560.0,49.9935,50.0382,49.9638,49.9638,93560.0
2019-04-05 11:05:00,67.12,67.23,67.11,67.22,98908.0,49.9712,50.0531,49.9638,50.0457,98908.0
2019-04-05 11:10:00,67.22,67.34,67.22,67.29,103116.0,50.0457,50.135,50.0457,50.0978,103116.0
2019-04-05 11:15:00,67.29,67.32,67.26,67.27,153529.0,50.0978,50.1201,50.0754,50.0829,153529.0
2019-04-05 11:20:00,67.27,67.33,67.26,67.32,82709.0,50.0829,50.1276,50.0754,50.1201,82709.0
2019-04-05 11:25:00,67.31,67.33,67.21,67.27,147538.0,50.1127,50.1276,50.0382,50.0829,147538.0
2019-04-05 11:30:00,67.27,67.3,67.23,67.25,130157.0,50.0829,50.1052,50.0531,50.068,130157.0
2019-04-05 11:35:00,67.26,67.35,67.26,67.34,129949.0,50.0754,50.1425,50.0754,50.135,129949.0
2019-04-05 11:40:00,67.34,67.46,67.34,67.45,103650.0,50.135,50.2243,50.135,50.2169,103650.0
2019-04-05 11:45:00,67.45,67.47,67.41,67.42,134376.0,50.2169,50.2318,50.1871,50.1946,134376.0
2019-04-05 11:50:00,67.43,67.5,67.4,67.48,90133.0,50.202,50.2541,50.1797,50.2392,90133.0
2019-04-05 11:55:00,67.48,67.5,67.41,67.42,52518.0,50.2392,50.2541,50.1871,50.1946,52518.0
2019-04-05 12:00:00,67.42,67.46,67.38,67.38,174739.0,50.1946,50.2243,50.1648,50.1648,174739.0
2019-04-05 12:05:00,67.38,67.4,67.35,67.38,114222.0,50.1648,50.1797,50.1425,50.1648,114222.0
2019-04-05 12:10:00,67.38,67.4,67.33,67.35,111090.0,50.1648,50.1797,50.1276,50.1425,111090.0
2019-04-05 12:15:00,67.35,67.38,67.32,67.34,68784.0,50.1425,50.1648,50.1201,50.135,68784.0
2019-04-05 12:20:00,67.35,67.35,67.3,67.34,97006.0,50.1425,50.1425,50.1052,50.135,97006.0
2019-04-05 12:25:00,67.34,67.39,67.34,67.37,122388.0,50.135,50.1722,50.135,50.1573,122388.0
2019-04-05 12:30:00,67.37,67.4,67.34,67.4,149539.0,50.1573,50.1797,50.135,50.1797,149539.0
2019-04-05 12:35:00,67.39,67.4,67.26,67.27,247862.0,50.1722,50.1797,50.0754,50.0829,247862.0
2019-04-05 12:40:00,67.26,67.29,67.23,67.28,176589.0,50.0754,50.0978,50.0531,50.0903,176589.0
2019-04-05 12:45:00,67.27,67.37,67.27,67.34,181435.0,50.0829,50.1573,50.0829,50.135,181435.0
2019-04-05 12:50:00,67.34,67.37,67.32,67.37,128427.0,50.135,50.1573,50.1201,50.1573,128427.0
2019-04-05 12:55:00,67.37,67.44,67.35,67.44,146380.0,50.1573,50.2095,50.1425,50.2095,146380.0
2019-04-05 13:00:00,67.43,67.45,67.41,67.42,154480.0,50.202,50.2169,50.1871,50.1946,154480.0
2019-04-05 13:05:00,67.43,67.47,67.38,67.47,145645.0,50.202,50.2318,50.1648,50.2318,145645.0
2019-04-05 13:10:00,67.46,67.47,67.42,67.45,151139.0,50.2243,50.2318,50.1946,50.2169,151139.0
2019-04-05 13:15:00,67.45,67.47,67.44,67.47,132226.0,50.2169,50.2318,50.2095,50.2318,132226.0
2019-04-05 13:20:00,67.46,67.49,67.45,67.48,151289.0,50.2243,50.2467,50.2169,50.2392,151289.0
2019-04-05 13:25:00,67.47,67.5,67.46,67.48,143132.0,50.2318,50.2541,50.2243,50.2392,143132.0
2019-04-05 13:30:00,67.48,67.51,67.47,67.5,244031.0,50.2392,50.2616,50.2318,50.2541,244031.0
2019-04-05 13:35:00,67.51,67.55,67.49,67.54,104270.0,50.2616,50.2914,50.2467,50.2839,104270.0
2019-04-05 13:40:00,67.54,67.55,67.52,67.53,185496.0,50.2839,50.2914,50.269,50.2765,185496.0
2019-04-05 13:45:00,67.52,67.54,67.49,67.53,204309.0,50.269,50.2839,50.2467,50.2765,204309.0
2019-04-05 13:50:00,67.54,67.59,67.53,67.57,194381.0,50.2839,50.3211,50.2765,50.3062,194381.0
2019-04-05 13:55:00,67.58,67.65,67.56,67.65,356509.0,50.3137,50.3658,50.2988,50.3658,356509.0
2019-04-05 14:00:00,67.65,67.68,67.63,67.67,254014.0,50.3658,50.3881,50.3509,50.3807,254014.0
2019-04-05 14:05:00,67.67,67.69,67.57,67.58,257217.0,50.3807,50.3956,50.3062,50.3137,257217.0
2019-04-05 14:10:00,67.58,67.59,67.55,67.57,185653.0,50.3137,50.3211,50.2914,50.3062,185653.0
2019-04-05 14:15:00,67.56,67.64,67.56,67.6,207608.0,50.2988,50.3584,50.2988,50.3286,207608.0
2019-04-05 14:20:00,67.61,67.61,67.53,67.55,215262.0,50.336,50.336,50.2765,50.2914,215262.0
2019-04-05 14:25:00,67.55,67.58,67.53,67.58,170448.0,50.2914,50.3137,50.2765,50.3137,170448.0
2019-04-05 14:30:00,67.58,67.6,67.54,67.59,213502.0,50.3137,50.3286,50.2839,50.3211,213502.0
2019-04-05 14:35:00,67.59,67.61,67.55,67.61,163765.0,50.3211,50.336,50.2914,50.336,163765.0
2019-04-05 14:40:00,67.61,67.62,67.57,67.57,206241.0,50.336,50.3435,50.3062,50.3062,206241.0
2019-04-05 14:45:00,67.58,67.58,67.51,67.52,197941.0,50.3137,50.3137,50.2616,50.269,197941.0
2019-04-05 14:50:00,67.51,67.52,67.48,67.51,213638.0,50.2616,50.269,50.2392,50.2616,213638.0
2019-04-05 14:55:00,67.51,67.54,67.5,67.53,115060.0,50.2616,50.2839,50.2541,50.2765,115060.0
2019-04-05 15:00:00,67.53,67.59,67.51,67.57,155140.0,50.2765,50.3211,50.2616,50.3062,155140.0
2019-04-05 15:05:00,67.58,67.6,67.53,67.55,160621.0,50.3137,50.3286,50.2765,50.2914,160621.0
2019-04-05 15:10:00,67.55,67.56,67.51,67.53,146998.0,50.2914,50.2988,50.2616,50.2765,146998.0
2019-04-05 15:15:00,67.53,67.54,67.5,67.53,131561.0,50.2765,50.2839,50.2541,50.2765,131561.0
2019-04-05 15:20:00,67.53,67.59,67.53,67.54,254215.0,50.2765,50.3211,50.2765,50.2839,254215.0
2019-04-05 15:25:00,67.54,67.57,67.52,67.53,207267.0,50.2839,50.3062,50.269,50.2765,207267.0
2019-04-05 15:30:00,67.52,67.64,67.52,67.6,376931.0,50.269,50.3584,50.269,50.3286,376931.0
2019-04-05 15:35:00,67.6,67.6,67.52,67.55,253953.0,50.3286,50.3286,50.269,50.2914,253953.0
2019-04-05 15:40:00,67.56,67.57,67.5,67.5,199350.0,50.2988,50.3062,50.2541,50.2541,199350.0
2019-04-05 15:45:00,67.5,67.52,67.47,67.48,361898.0,50.2541,50.269,50.2318,50.2392,361898.0
2019-04-05 15:50:00,67.49,67.51,67.45,67.5,753948.0,50.2467,50.2616,50.2169,50.2541,753948.0
2019-04-05 15:55:00,67.5,67.62,67.5,67.6,1003635.0,50.2541,50.3435,50.2541,50.3286,1003635.0
2019-04-08 09:30:00,67.71,68.03,67.69,67.96,398396.0,50.4105,50.6487,50.3956,50.5966,398396.0
2019-04-08 09:35:00,67.97,68.01,67.77,67.85,784129.0,50.604,50.6338,50.4551,50.5147,784129.0
2019-04-08 09:40:00,67.84,68.12,67.8,68.01,357254.0,50.5073,50.7157,50.4775,50.6338,357254.0
2019-04-08 09:45:00,68.01,68.1,67.98,68.0,148990.0,50.6338,50.7008,50.6115,50.6264,148990.0
2019-04-08 09:50:00,68.0,68.05,67.89,67.92,326650.0,50.6264,50.6636,50.5445,50.5668,326650.0
2019-04-08 09:55:00,67.92,67.95,67.75,67.76,317700.0,50.5668,50.5892,50.4403,50.4477,317700.0
2019-04-08 10:00:00,67.76,67.89,67.75,67.83,195432.0,50.4477,50.5445,50.4403,50.4998,195432.0
2019-04-08 10:05:00,67.83,67.91,67.8,67.86,191925.0,50.4998,50.5594,50.4775,50.5221,191925.0
2019-04-08 10:10:00,67.86,67.96,67.86,67.94,170096.0,50.5221,50.5966,50.5221,50.5817,170096.0
2019-04-08 10:15:00,67.94,68.13,67.92,68.12,277476.0,50.5817,50.7232,50.5668,50.7157,277476.0
2019-04-08 10:20:00,68.12,68.18,68.1,68.17,88281.0,50.7157,50.7604,50.7008,50.7529,88281.0
2019-04-08 10:25:00,68.17,68.25,68.14,68.22,103238.0,50.7529,50.8125,50.7306,50.7902,103238.0
2019-04-08 10:30:00,68.23,68.24,68.12,68.13,135340.0,50.7976,50.8051,50.7157,50.7232,135340.0
2019-04-08 10:35:00,68.12,68.25,68.1,68.2,95524.0,50.7157,50.8125,50.7008,50.7753,95524.0
2019-04-08 10:40:00,68.2,68.22,68.09,68.1,117899.0,50.7753,50.7902,50.6934,50.7008,117899.0
2019-04-08 10:45:00,68.09,68.1,68.01,68.03,170169.0,50.6934,50.7008,50.6338,50.6487,170169.0
2019-04-08 10:50:00,68.03,68.09,68.03,68.09,75953.0,50.6487,50.6934,50.6487,50.6934,75953.0
2019-04-08 10:55:00,68.09,68.09,67.94,67.99,104290.0,50.6934,50.6934,50.5817,50.6189,104290.0
2019-04-08 11:00:00,67.99,68.03,67.93,67.93,84786.0,50.6189,50.6487,50.5743,50.5743,84786.0
2019-04-08 11:05:00,67.93,67.96,67.87,67.87,156582.0,50.5743,50.5966,50.5296,50.5296,156582.0
2019-04-08 11:10:00,67.87,67.91,67.78,67.8,117990.0,50.5296,50.5594,50.4626,50.4775,117990.0
2019-04-08 11:15:00,67.81,67.83,67.63,67.64,152978.0,50.4849,50.4998,50.3509,50.3584,152978.0
2019-04-08 11:20:00,67.63,67.78,67.63,67.73,110731.0,50.3509,50.4626,50.3509,50.4254,110731.0
2019-04-08 11:25:00,67.73,67.76,67.71,67.73,78915.0,50.4254,50.4477,50.4105,50.4254,78915.0
2019-04-08 11:30:00,67.74,67.93,67.74,67.91,155895.0,50.4328,50.5743,50.4328,50.5594,155895.0
2019-04-08 11:35:00,67.91,67.94,67.86,67.88,110007.0,50.5594,50.5817,50.5221,50.537,110007.0
2019-04-08 11:40:00,67.89,67.92,67.85,67.9,83593.0,50.5445,50.5668,50.5147,50.5519,83593.0
2019-04-08 11:45:00,67.9,67.98,67.85,67.97,104941.0,50.5519,50.6115,50.5147,50.604,104941.0
2019-04-08 11:50:00,67.97,67.97,67.87,67.91,78832.0,50.604,50.604,50.5296,50.5594,78832.0
2019-04-08 11:55:00,67.91,67.91,67.85,67.86,41775.0,50.5594,50.5594,50.5147,50.5221,41775.0
2019-04-08 12:00:00,67.87,67.91,67.8,67.84,154237.0,50.5296,50.5594,50.4775,50.5073,154237.0
2019-04-08 12:05:00,67.83,67.87,67.79,67.81,84936.0,50.4998,50.5296,50.47,50.4849,84936.0
2019-04-08 12:10:00,67.81,67.84,67.78,67.8,43562.0,50.4849,50.5073,50.4626,50.4775,43562.0
2019-04-08 12:15:00,67.8,67.87,67.79,67.87,37921.0,50.4775,50.5296,50.47,50.5296,37921.0
2019-04-08 12:20:00,67.86,67.88,67.82,67.83,51129.0,50.5221,50.537,50.4924,50.4998,51129.0
2019-04-08 12:25:00,67.83,67.9,67.82,67.88,26341.0,50.4998,50.5519,50.4924,50.537,26341.0
2019-04-08 12:30:00,67.88,67.89,67.76,67.78,75145.0,50.537,50.5445,50.4477,50.4626,75145.0
2019-04-08 12:35:00,67.78,67.86,67.78,67.85,118863.0,50.4626,50.5221,50.4626,50.5147,118863.0
2019-04-08 12:40:00,67.85,67.91,67.84,67.89,70454.0,50.5147,50.5594,50.5073,50.5445,70454.0
2019-04-08 12:45:00,67.89,67.9,67.84,67.85,41237.0,50.5445,50.5519,50.5073,50.5147,41237.0
2019-04-08 12:50:00,67.86,67.9,67.85,67.88,56748.0,50.5221,50.5519,50.5147,50.537,56748.0
2019-04-08 12:55:00,67.87,67.94,67.87,67.9,72866.0,50.5296,50.5817,50.5296,50.5519,72866.0
2019-04-08 13:00:00,67.9,67.9,67.85,67.87,22998.0,50.5519,50.5519,50.5147,50.5296,22998.0
2019-04-08 13:05:00,67.86,67.88,67.84,67.86,39548.0,50.5221,50.537,50.5073,50.5221,39548.0
2019-04-08 13:10:00,67.85,67.87,67.81,67.82,60216.0,50.5147,50.5296,50.4849,50.4924,60216.0
2019-04-08 13:15:00,67.82,67.86,67.78,67.84,55456.0,50.4924,50.5221,50.4626,50.5073,55456.0
2019-04-08 13:20:00,67.83,67.85,67.81,67.85,30005.0,50.4998,50.5147,50.4849,50.5147,30005.0
2019-04-08 13:25:00,67.85,67.89,67.84,67.86,42050.0,50.5147,50.5445,50.5073,50.5221,42050.0
2019-04-08 13:30:00,67.86,67.86,67.82,67.83,59197.0,50.5221,50.5221,50.4924,50.4998,59197.0
2019-04-08 13:35:00,67.82,67.84,67.77,67.81,69979.0,50.4924,50.5073,50.4551,50.4849,69979.0
2019-04-08 13:40:00,67.81,67.83,67.79,67.8,36593.0,50.4849,50.4998,50.47,50.4775,36593.0
2019-04-08 13:45:00,67.8,67.83,67.79,67.8,41766.0,50.4775,50.4998,50.47,50.4775,41766.0
2019-04-08 13:50:00,67.8,67.84,67.76,67.83,55364.0,50.4775,50.5073,50.4477,50.4998,55364.0
2019-04-08 13:55:00,67.82,67.83,67.79,67.82,84777.0,50.4924,50.4998,50.47,50.4924,84777.0
2019-04-08 14:00:00,67.82,67.83,67.74,67.76,75272.0,50.4924,50.4998,50.4328,50.4477,75272.0
2019-04-08 14:05:00,67.76,67.81,67.73,67.8,148925.0,50.4477,50.4849,50.4254,50.4775,148925.0
2019-04-08 14:10:00,67.81,67.82,67.74,67.75,54315.0,50.4849,50.4924,50.4328,50.4403,54315.0
2019-04-08 14:15:00,67.76,67.76,67.72,67.74,23407.0,50.4477,50.4477,50.4179,50.4328,23407.0
2019-04-08 14:20:00,67.73,67.74,67.69,67.7,56376.0,50.4254,50.4328,50.3956,50.403,56376.0
2019-04-08 14:25:00,67.7,67.73,67.68,67.7,65106.0,50.403,50.4254,50.3881,50.403,65106.0
2019-04-08 14:30:00,67.69,67.73,67.66,67.71,88118.0,50.3956,50.4254,50.3732,50.4105,88118.0
2019-04-08 14:35:00,67.72,67.78,67.71,67.75,162334.0,50.4179,50.4626,50.4105,50.4403,162334.0
2019-04-08 14:40:00,67.76,67.76,67.68,67.71,77571.0,50.4477,50.4477,50.3881,50.4105,77571.0
2019-04-08 14:45:00,67.72,67.72,67.67,67.7,74110.0,50.4179,50.4179,50.3807,50.403,74110.0
2019-04-08 14:50:00,67.7,67.76,67.7,67.74,66260.0,50.403,50.4477,50.403,50.4328,66260.0
2019-04-08 14:55:00,67.74,67.76,67.73,67.74,90385.0,50.4328,50.4477,50.4254,50.4328,90385.0
2019-04-08 15:00:00,67.74,67.75,67.71,67.73,101015.0,50.4328,50.4403,50.4105,50.4254,101015.0
2019-04-08 15:05:00,67.73,67.74,67.7,67.73,54821.0,50.4254,50.4328,50.403,50.4254,54821.0
2019-04-08 15:10:00,67.73,67.74,67.71,67.72,41112.0,50.4254,50.4328,50.4105,50.4179,41112.0
2019-04-08 15:15:00,67.72,67.78,67.71,67.77,85878.0,50.4179,50.4626,50.4105,50.4551,85878.0
2019-04-08 15:20:00,67.78,67.79,67.74,67.75,76474.0,50.4626,50.47,50.4328,50.4403,76474.0
2019-04-08 15:25:00,67.75,67.77,67.73,67.76,84060.0,50.4403,50.4551,50.4254,50.4477,84060.0
2019-04-08 15:30:00,67.76,67.77,67.72,67.73,247970.0,50.4477,50.4551,50.4179,50.4254,247970.0
2019-04-08 15:35:00,67.73,67.82,67.73,67.8,227224.0,50.4254,50.4924,50.4254,50.4775,227224.0
2019-04-08 15:40:00,67.8,67.83,67.78,67.78,135343.0,50.4775,50.4998,50.4626,50.4626,135343.0
2019-04-08 15:45:00,67.78,67.81,67.78,67.79,174907.0,50.4626,50.4849,50.4626,50.47,174907.0
2019-04-08 15:50:00,67.78,67.84,67.78,67.84,295045.0,50.4626,50.5073,50.4626,50.5073,295045.0
2019-04-08 15:55:00,67.84,67.93,67.81,67.91,761922.0,50.5073,50.5743,50.4849,50.5594,761922.0
2019-04-09 09:30:00,67.66,67.71,67.1,67.11,499839.0,50.3732,50.4105,49.9563,49.9638,499839.0
2019-04-09 09:35:00,67.11,67.16,66.98,67.14,350632.0,49.9638,50.001,49.867,49.9861,350632.0
2019-04-09 09:40:00,67.12,67.2,67.0,67.14,387971.0,49.9712,50.0308,49.8819,49.9861,387971.0
2019-04-09 09:45:00,67.13,67.16,67.0,67.01,173606.0,49.9787,50.001,49.8819,49.8893,173606.0
2019-04-09 09:50:00,67.01,67.19,67.01,67.17,208654.0,49.8893,50.0233,49.8893,50.0084,208654.0
2019-04-09 09:55:00,67.16,67.17,67.02,67.04,201406.0,50.001,50.0084,49.8968,49.9117,201406.0
2019-04-09 10:00:00,67.04,67.05,66.91,66.92,279447.0,49.9117,49.9191,49.8149,49.8223,279447.0
2019-04-09 10:05:00,66.92,67.06,66.92,67.02,118858.0,49.8223,49.9265,49.8223,49.8968,118858.0
2019-04-09 10:10:00,67.01,67.09,66.99,67.01,196158.0,49.8893,49.9489,49.8744,49.8893,196158.0
2019-04-09 10:15:00,67.0,67.07,66.98,67.03,207499.0,49.8819,49.934,49.867,49.9042,207499.0
2019-04-09 10:20:00,67.03,67.18,67.02,67.17,144993.0,49.9042,50.0159,49.8968,50.0084,144993.0
2019-04-09 10:25:00,67.17,67.24,67.16,67.19,240509.0,50.0084,50.0606,50.001,50.0233,240509.0
2019-04-09 10:30:00,67.2,67.21,67.13,67.17,187781.0,50.0308,50.0382,49.9787,50.0084,187781.0
2019-04-09 10:35:00,67.19,67.3,67.17,67.21,146678.0,50.0233,50.1052,50.0084,50.0382,146678.0
2019-04-09 10:40:00,67.21,67.23,67.08,67.08,135189.0,50.0382,50.0531,49.9414,49.9414,135189.0
2019-04-09 10:45:00,67.07,67.12,66.98,66.99,101325.0,49.934,49.9712,49.867,49.8744,101325.0
2019-04-09 10:50:00,66.98,67.08,66.94,67.06,111125.0,49.867,49.9414,49.8372,49.9265,111125.0
2019-04-09 10:55:00,67.06,67.1,66.98,67.08,79857.0,49.9265,49.9563,49.867,49.9414,79857.0
2019-04-09 11:00:00,67.09,67.13,67.01,67.09,77466.0,49.9489,49.9787,49.8893,49.9489,77466.0
2019-04-09 11:05:00,67.09,67.15,67.07,67.09,88160.0,49.9489,49.9935,49.934,49.9489,88160.0
2019-04-09 11:10:00,67.08,67.1,67.0,67.05,109149.0,49.9414,49.9563,49.8819,49.9191,109149.0
2019-04-09 11:15:00,67.05,67.1,67.02,67.02,94170.0,49.9191,49.9563,49.8968,49.8968,94170.0
2019-04-09 11:20:00,67.03,67.12,67.0,67.0,103325.0,49.9042,49.9712,49.8819,49.8819,103325.0
2019-04-09 11:25:00,66.99,67.08,66.98,67.07,78713.0,49.8744,49.9414,49.867,49.934,78713.0
2019-04-09 11:30:00,67.07,67.19,67.06,67.08,85673.0,49.934,50.0233,49.9265,49.9414,85673.0
2019-04-09 11:35:00,67.09,67.14,67.06,67.11,57458.0,49.9489,49.9861,49.9265,49.9638,57458.0
2019-04-09 11:40:00,67.1,67.14,67.07,67.09,56283.0,49.9563,49.9861,49.934,49.9489,56283.0
2019-04-09 11:45:00,67.1,67.19,67.07,67.18,255923.0,49.9563,50.0233,49.934,50.0159,255923.0
2019-04-09 11:50:00,67.18,67.18,67.13,67.17,52559.0,50.0159,50.0159,49.9787,50.0084,52559.0
2019-04-09 11:55:00,67.17,67.21,67.16,67.2,47710.0,50.0084,50.0382,50.001,50.0308,47710.0
2019-04-09 12:00:00,67.2,67.31,67.2,67.28,140024.0,50.0308,50.1127,50.0308,50.0903,140024.0
2019-04-09 12:05:00,67.28,67.34,67.26,67.34,60728.0,50.0903,50.135,50.0754,50.135,60728.0
2019-04-09 12:10:00,67.34,67.4,67.32,67.37,229236.0,50.135,50.1797,50.1201,50.1573,229236.0
2019-04-09 12:15:00,67.38,67.43,67.37,67.4,115999.0,50.1648,50.202,50.1573,50.1797,115999.0
2019-04-09 12:20:00,67.41,67.42,67.37,67.4,70728.0,50.1871,50.1946,50.1573,50.1797,70728.0
2019-04-09 12:25:00,67.4,67.42,67.33,67.34,42018.0,50.1797,50.1946,50.1276,50.135,42018.0
2019-04-09 12:30:00,67.35,67.4,67.34,67.36,67226.0,50.1425,50.1797,50.135,50.1499,67226.0
2019-04-09 12:35:00,67.36,67.38,67.3,67.36,82404.0,50.1499,50.1648,50.1052,50.1499,82404.0
2019-04-09 12:40:00,67.37,67.43,67.36,67.39,39105.0,50.1573,50.202,50.1499,50.1722,39105.0
2019-04-09 12:45:00,67.4,67.42,67.37,67.37,127561.0,50.1797,50.1946,50.1573,50.1573,127561.0
2019-04-09 12:50:00,67.37,67.38,67.35,67.36,57507.0,50.1573,50.1648,50.1425,50.1499,57507.0
2019-04-09 12:55:00,67.37,67.37,67.29,67.29,81399.0,50.1573,50.1573,50.0978,50.0978,81399.0
2019-04-09 13:00:00,67.29,67.35,67.28,67.33,66791.0,50.0978,50.1425,50.0903,50.1276,66791.0
2019-04-09 13:05:00,67.33,67.35,67.3,67.35,35215.0,50.1276,50.1425,50.1052,50.1425,35215.0
2019-04-09 13:10:00,67.34,67.36,67.33,67.36,40210.0,50.135,50.1499,50.1276,50.1499,40210.0
2019-04-09 13:15:00,67.36,67.37,67.32,67.33,52400.0,50.1499,50.1573,50.1201,50.1276,52400.0
2019-04-09 13:20:00,67.32,67.32,67.28,67.29,21248.0,50.1201,50.1201,50.0903,50.0978,21248.0
2019-04-09 13:25:00,67.29,67.29,67.22,67.24,37718.0,50.0978,50.0978,50.0457,50.0606,37718.0
2019-04-09 13:30:00,67.23,67.24,67.16,67.2,34055.0,50.0531,50.0606,50.001,50.0308,34055.0
2019-04-09 13:35:00,67.2,67.22,67.19,67.21,46533.0,50.0308,50.0457,50.0233,50.0382,46533.0
2019-04-09 13:40:00,67.22,67.26,67.19,67.21,46178.0,50.0457,50.0754,50.0233,50.0382,46178.0
2019-04-09 13:45:00,67.22,67.22,67.18,67.19,60286.0,50.0457,50.0457,50.0159,50.0233,60286.0
2019-04-09 13:50:00,67.19,67.19,67.15,67.16,28452.0,50.0233,50.0233,49.9935,50.001,28452.0
2019-04-09 13:55:00,67.16,67.21,67.13,67.19,60937.0,50.001,50.0382,49.9787,50.0233,60937.0
2019-04-09 14:00:00,67.2,67.2,67.14,67.17,61316.0,50.0308,50.0308,49.9861,50.0084,61316.0
2019-04-09 14:05:00,67.17,67.17,67.1,67.13,81827.0,50.0084,50.0084,49.9563,49.9787,81827.0
2019-04-09 14:10:00,67.14,67.14,67.09,67.14,43173.0,49.9861,49.9861,49.9489,49.9861,43173.0
2019-04-09 14:15:00,67.14,67.19,67.14,67.16,64293.0,49.9861,50.0233,49.9861,50.001,64293.0
2019-04-09 14:20:00,67.15,67.16,67.08,67.09,48053.0,49.9935,50.001,49.9414,49.9489,48053.0
2019-04-09 14:25:00,67.09,67.12,67.08,67.09,88737.0,49.9489,49.9712,49.9414,49.9489,88737.0
2019-04-09 14:30:00,67.09,67.13,67.08,67.09,48487.0,49.9489,49.9787,49.9414,49.9489,48487.0
2019-04-09 14:35:00,67.09,67.13,67.06,67.11,46522.0,49.9489,49.9787,49.9265,49.9638,46522.0
2019-04-09 14:40:00,67.12,67.12,66.99,67.0,127461.0,49.9712,49.9712,49.8744,49.8819,127461.0
2019-04-09 14:45:00,67.0,67.03,66.97,67.02,81101.0,49.8819,49.9042,49.8595,49.8968,81101.0
2019-04-09 14:50:00,67.02,67.05,66.99,67.01,67989.0,49.8968,49.9191,49.8744,49.8893,67989.0
2019-04-09 14:55:00,67.02,67.03,66.94,66.98,65649.0,49.8968,49.9042,49.8372,49.867,65649.0
2019-04-09 15:00:00,66.99,67.04,66.97,67.02,104411.0,49.8744,49.9117,49.8595,49.8968,104411.0
2019-04-09 15:05:00,67.02,67.03,66.97,66.98,62408.0,49.8968,49.9042,49.8595,49.867,62408.0
2019-04-09 15:10:00,66.99,67.0,66.97,66.98,42994.0,49.8744,49.8819,49.8595,49.867,42994.0
2019-04-09 15:15:00,66.97,67.0,66.92,66.94,99208.0,49.8595,49.8819,49.8223,49.8372,99208.0
2019-04-09 15:20:00,66.94,66.94,66.89,66.91,135593.0,49.8372,49.8372,49.8,49.8149,135593.0
2019-04-09 15:25:00,66.9,66.93,66.87,66.89,517897.0,49.8074,49.8298,49.7851,49.8,517897.0
2019-04-09 15:30:00,66.89,67.01,66.88,66.99,381499.0,49.8,49.8893,49.7925,49.8744,381499.0
2019-04-09 15:35:00,66.99,67.06,66.99,67.06,373879.0,49.8744,49.9265,49.8744,49.9265,373879.0
2019-04-09 15:40:00,67.06,67.08,67.0,67.03,195282.0,49.9265,49.9414,49.8819,49.9042,195282.0
2019-04-09 15:45:00,67.02,67.13,67.01,67.12,708314.0,49.8968,49.9787,49.8893,49.9712,708314.0
2019-04-09 15:50:00,67.11,67.11,67.0,67.01,742646.0,49.9638,49.9638,49.8819,49.8893,742646.0
2019-04-09 15:55:00,67.01,67.08,66.92,67.08,1514631.0,49.8893,49.9414,49.8223,49.9414,1514631.0
2019-04-10 09:30:00,67.23,67.41,67.15,67.37,310744.0,50.0531,50.1871,49.9935,50.1573,310744.0
2019-04-10 09:35:00,67.37,67.47,67.24,67.25,196283.0,50.1573,50.2318,50.0606,50.068,196283.0
2019-04-10 09:40:00,67.23,67.32,67.22,67.25,124832.0,50.0531,50.1201,50.0457,50.068,124832.0
2019-04-10 09:45:00,67.24,67.38,67.24,67.3,96407.0,50.0606,50.1648,50.0606,50.1052,96407.0
2019-04-10 09:50:00,67.31,67.35,67.2,67.33,96774.0,50.1127,50.1425,50.0308,50.1276,96774.0
2019-04-10 09:55:00,67.33,67.42,67.32,67.37,181759.0,50.1276,50.1946,50.1201,50.1573,181759.0
2019-04-10 10:00:00,67.38,67.48,67.37,67.44,104163.0,50.1648,50.2392,50.1573,50.2095,104163.0
2019-04-10 10:05:00,67.44,67.5,67.4,67.42,126368.0,50.2095,50.2541,50.1797,50.1946,126368.0
2019-04-10 10:10:00,67.42,67.48,67.41,67.45,141659.0,50.1946,50.2392,50.1871,50.2169,141659.0
2019-04-10 10:15:00,67.46,67.48,67.4,67.48,89517.0,50.2243,50.2392,50.1797,50.2392,89517.0
2019-04-10 10:20:00,67.48,67.52,67.41,67.41,115766.0,50.2392,50.269,50.1871,50.1871,115766.0
2019-04-10 10:25:00,67.41,67.43,67.37,67.41,43040.0,50.1871,50.202,50.1573,50.1871,43040.0
2019-04-10 10:30:00,67.41,67.51,67.35,67.45,172410.0,50.1871,50.2616,50.1425,50.2169,172410.0
2019-04-10 10:35:00,67.46,67.49,67.34,67.37,81888.0,50.2243,50.2467,50.135,50.1573,81888.0
2019-04-10 10:40:00,67.36,67.43,67.29,67.31,92984.0,50.1499,50.202,50.0978,50.1127,92984.0
2019-04-10 10:45:00,67.31,67.33,67.27,67.3,99902.0,50.1127,50.1276,50.0829,50.1052,99902.0
2019-04-10 10:50:00,67.3,67.31,67.23,67.28,90602.0,50.1052,50.1127,50.0531,50.0903,90602.0
2019-04-10 10:55:00,67.28,67.34,67.24,67.26,64752.0,50.0903,50.135,50.0606,50.0754,64752.0
2019-04-10 11:00:00,67.25,67.36,67.24,67.32,94685.0,50.068,50.1499,50.0606,50.1201,94685.0
2019-04-10 11:05:00,67.32,67.37,67.3,67.31,110318.0,50.1201,50.1573,50.1052,50.1127,110318.0
2019-04-10 11:10:00,67.31,67.31,67.23,67.25,53769.0,50.1127,50.1127,50.0531,50.068,53769.0
2019-04-10 11:15:00,67.25,67.31,67.2,67.23,92128.0,50.068,50.1127,50.0308,50.0531,92128.0
2019-04-10 11:20:00,67.23,67.27,67.2,67.27,111382.0,50.0531,50.0829,50.0308,50.0829,111382.0
2019-04-10 11:25:00,67.27,67.33,67.2,67.24,101761.0,50.0829,50.1276,50.0308,50.0606,101761.0
2019-04-10 11:30:00,67.24,67.36,67.24,67.35,53125.0,50.0606,50.1499,50.0606,50.1425,53125.0
2019-04-10 11:35:00,67.35,67.36,67.28,67.29,61480.0,50.1425,50.1499,50.0903,50.0978,61480.0
2019-04-10 11:40:00,67.3,67.36,67.27,67.34,61289.0,50.1052,50.1499,50.0829,50.135,61289.0
2019-04-10 11:45:00,67.35,67.43,67.34,67.36,35232.0,50.1425,50.202,50.135,50.1499,35232.0
2019-04-10 11:50:00,67.37,67.49,67.36,67.47,77188.0,50.1573,50.2467,50.1499,50.2318,77188.0
2019-04-10 11:55:00,67.47,67.49,67.42,67.47,292157.0,50.2318,50.2467,50.1946,50.2318,292157.0
2019-04-10 12:00:00,67.47,67.49,67.44,67.47,125416.0,50.2318,50.2467,50.2095,50.2318,125416.0
2019-04-10 12:05:00,67.47,67.52,67.46,67.51,46605.0,50.2318,50.269,50.2243,50.2616,46605.0
2019-04-10 12:10:00,67.51,67.54,67.47,67.49,57422.0,50.2616,50.2839,50.2318,50.2467,57422.0
2019-04-10 12:15:00,67.5,67.57,67.49,67.56,97496.0,50.2541,50.3062,50.2467,50.2988,97496.0
2019-04-10 12:20:00,67.56,67.64,67.56,67.61,58177.0,50.2988,50.3584,50.2988,50.336,58177.0
2019-04-10 12:25:00,67.62,67.64,67.6,67.62,51341.0,50.3435,50.3584,50.3286,50.3435,51341.0
2019-04-10 12:30:00,67.62,67.62,67.58,67.59,50799.0,50.3435,50.3435,50.3137,50.3211,50799.0
2019-04-10 12:35:00,67.59,67.64,67.57,67.61,98916.0,50.3211,50.3584,50.3062,50.336,98916.0
2019-04-10 12:40:00,67.62,67.62,67.57,67.58,75277.0,50.3435,50.3435,50.3062,50.3137,75277.0
2019-04-10 12:45:00,67.57,67.59,67.54,67.56,66013.0,50.3062,50.3211,50.2839,50.2988,66013.0
2019-04-10 12:50:00,67.56,67.59,67.52,67.55,194913.0,50.2988,50.3211,50.269,50.2914,194913.0
2019-04-10 12:55:00,67.55,67.57,67.54,67.54,35979.0,50.2914,50.3062,50.2839,50.2839,35979.0
2019-04-10 13:00:00,67.54,67.58,67.51,67.54,56583.0,50.2839,50.3137,50.2616,50.2839,56583.0
2019-04-10 13:05:00,67.55,67.57,67.51,67.52,31372.0,50.2914,50.3062,50.2616,50.269,31372.0
2019-04-10 13:10:00,67.52,67.54,67.49,67.5,35875.0,50.269,50.2839,50.2467,50.2541,35875.0
2019-04-10 13:15:00,67.51,67.58,67.51,67.57,23875.0,50.2616,50.3137,50.2616,50.3062,23875.0
2019-04-10 13:20:00,67.58,67.59,67.54,67.56,33433.0,50.3137,50.3211,50.2839,50.2988,33433.0
2019-04-10 13:25:00,67.56,67.58,67.54,67.56,27997.0,50.2988,50.3137,50.2839,50.2988,27997.0
2019-04-10 13:30:00,67.56,67.57,67.49,67.53,132520.0,50.2988,50.3062,50.2467,50.2765,132520.0
2019-04-10 13:35:00,67.53,67.54,67.47,67.48,25543.0,50.2765,50.2839,50.2318,50.2392,25543.0
2019-04-10 13:40:00,67.48,67.51,67.45,67.49,113135.0,50.2392,50.2616,50.2169,50.2467,113135.0
2019-04-10 13:45:00,67.49,67.5,67.47,67.49,49311.0,50.2467,50.2541,50.2318,50.2467,49311.0
2019-04-10 13:50:00,67.5,67.51,67.47,67.48,50693.0,50.2541,50.2616,50.2318,50.2392,50693.0
2019-04-10 13:55:00,67.47,67.52,67.47,67.51,169838.0,50.2318,50.269,50.2318,50.2616,169838.0
2019-04-10 14:00:00,67.51,67.54,67.45,67.45,93774.0,50.2616,50.2839,50.2169,50.2169,93774.0
2019-04-10 14:05:00,67.45,67.46,67.4,67.42,125331.0,50.2169,50.2243,50.1797,50.1946,125331.0
2019-04-10 14:10:00,67.42,67.43,67.37,67.43,108709.0,50.1946,50.202,50.1573,50.202,108709.0
2019-04-10 14:15:00,67.43,67.47,67.43,67.44,56793.0,50.202,50.2318,50.202,50.2095,56793.0
2019-04-10 14:20:00,67.44,67.49,67.35,67.38,112083.0,50.2095,50.2467,50.1425,50.1648,112083.0
2019-04-10 14:25:00,67.37,67.39,67.33,67.34,88528.0,50.1573,50.1722,50.1276,50.135,88528.0
2019-04-10 14:30:00,67.33,67.35,67.29,67.32,72555.0,50.1276,50.1425,50.0978,50.1201,72555.0
2019-04-10 14:35:00,67.31,67.4,67.31,67.4,102918.0,50.1127,50.1797,50.1127,50.1797,102918.0
2019-04-10 14:40:00,67.41,67.45,67.4,67.42,75614.0,50.1871,50.2169,50.1797,50.1946,75614.0
2019-04-10 14:45:00,67.42,67.44,67.42,67.44,32049.0,50.1946,50.2095,50.1946,50.2095,32049.0
2019-04-10 14:50:00,67.44,67.46,67.42,67.43,42343.0,50.2095,50.2243,50.1946,50.202,42343.0
2019-04-10 14:55:00,67.44,67.48,67.43,67.44,108678.0,50.2095,50.2392,50.202,50.2095,108678.0
2019-04-10 15:00:00,67.44,67.55,67.44,67.54,200851.0,50.2095,50.2914,50.2095,50.2839,200851.0
2019-04-10 15:05:00,67.54,67.55,67.52,67.55,62657.0,50.2839,50.2914,50.269,50.2914,62657.0
2019-04-10 15:10:00,67.54,67.54,67.5,67.51,53008.0,50.2839,50.2839,50.2541,50.2616,53008.0
2019-04-10 15:15:00,67.51,67.51,67.44,67.45,82818.0,50.2616,50.2616,50.2095,50.2169,82818.0
2019-04-10 15:20:00,67.45,67.46,67.4,67.42,147141.0,50.2169,50.2243,50.1797,50.1946,147141.0
2019-04-10 15:25:00,67.42,67.44,67.39,67.41,194394.0,50.1946,50.2095,50.1722,50.1871,194394.0
2019-04-10 15:30:00,67.41,67.44,67.39,67.41,172487.0,50.1871,50.2095,50.1722,50.1871,172487.0
2019-04-10 15:35:00,67.42,67.42,67.33,67.34,129562.0,50.1946,50.1946,50.1276,50.135,129562.0
2019-04-10 15:40:00,67.34,67.36,67.32,67.33,83531.0,50.135,50.1499,50.1201,50.1276,83531.0
2019-04-10 15:45:00,67.33,67.35,67.28,67.28,187944.0,50.1276,50.1425,50.0903,50.0903,187944.0
2019-04-10 15:50:00,67.29,67.3,67.23,67.25,233965.0,50.0978,50.1052,50.0531,50.068,233965.0
2019-04-10 15:55:00,67.24,67.37,67.23,67.37,843278.0,50.0606,50.1573,50.0531,50.1573,843278.0
2019-04-11 09:30:00,67.26,67.27,66.98,67.07,267698.0,50.0754,50.0829,49.867,49.934,267698.0
2019-04-11 09:35:00,67.07,67.16,66.99,67.01,252780.0,49.934,50.001,49.8744,49.8893,252780.0
2019-04-11 09:40:00,67.01,67.25,66.95,67.23,125578.0,49.8893,50.068,49.8446,50.0531,125578.0
2019-04-11 09:45:00,67.23,67.47,67.23,67.44,143772.0,50.0531,50.2318,50.0531,50.2095,143772.0
2019-04-11 09:50:00,67.44,67.5,67.41,67.45,71225.0,50.2095,50.2541,50.1871,50.2169,71225.0
2019-04-11 09:55:00,67.46,67.51,67.39,67.51,97351.0,50.2243,50.2616,50.1722,50.2616,97351.0
2019-04-11 10:00:00,67.52,67.62,67.51,67.58,130801.0,50.269,50.3435,50.2616,50.3137,130801.0
2019-04-11 10:05:00,67.58,67.62,67.53,67.55,86613.0,50.3137,50.3435,50.2765,50.2914,86613.0
2019-04-11 10:10:00,67.56,67.67,67.5,67.67,109799.0,50.2988,50.3807,50.2541,50.3807,109799.0
2019-04-11 10:15:00,67.67,67.8,67.66,67.79,122783.0,50.3807,50.4775,50.3732,50.47,122783.0
2019-04-11 10:20:00,67.79,67.85,67.74,67.76,256351.0,50.47,50.5147,50.4328,50.4477,256351.0
2019-04-11 10:25:00,67.76,67.77,67.62,67.64,217325.0,50.4477,50.4551,50.3435,50.3584,217325.0
2019-04-11 10:30:00,67.64,67.67,67.55,67.62,270037.0,50.3584,50.3807,50.2914,50.3435,270037.0
2019-04-11 10:35:00,67.62,67.71,67.58,67.67,84428.0,50.3435,50.4105,50.3137,50.3807,84428.0
2019-04-11 10:40:00,67.68,67.71,67.65,67.67,90735.0,50.3881,50.4105,50.3658,50.3807,90735.0
2019-04-11 10:45:00,67.67,67.72,67.58,67.62,98695.0,50.3807,50.4179,50.3137,50.3435,98695.0
2019-04-11 10:50:00,67.62,67.66,67.54,67.54,88926.0,50.3435,50.3732,50.2839,50.2839,88926.0
2019-04-11 10:55:00,67.55,67.56,67.5,67.52,147086.0,50.2914,50.2988,50.2541,50.269,147086.0
2019-04-11 11:00:00,67.52,67.52,67.33,67.38,127308.0,50.269,50.269,50.1276,50.1648,127308.0
2019-04-11 11:05:00,67.37,67.41,67.3,67.4,100148.0,50.1573,50.1871,50.1052,50.1797,100148.0
2019-04-11 11:10:00,67.4,67.43,67.33,67.43,117738.0,50.1797,50.202,50.1276,50.202,117738.0
2019-04-11 11:15:00,67.43,67.44,67.24,67.25,56592.0,50.202,50.2095,50.0606,50.068,56592.0
2019-04-11 11:20:00,67.26,67.27,67.14,67.15,60315.0,50.0754,50.0829,49.9861,49.9935,60315.0
2019-04-11 11:25:00,67.15,67.22,67.14,67.2,82067.0,49.9935,50.0457,49.9861,50.0308,82067.0
2019-04-11 11:30:00,67.2,67.2,67.1,67.13,83616.0,50.0308,50.0308,49.9563,49.9787,83616.0
2019-04-11 11:35:00,67.14,67.16,67.05,67.05,83566.0,49.9861,50.001,49.9191,49.9191,83566.0
2019-04-11 11:40:00,67.04,67.04,66.87,66.94,220026.0,49.9117,49.9117,49.7851,49.8372,220026.0
2019-04-11 11:45:00,66.94,67.01,66.94,66.97,123167.0,49.8372,49.8893,49.8372,49.8595,123167.0
2019-04-11 11:50:00,66.97,67.04,66.91,66.96,113378.0,49.8595,49.9117,49.8149,49.8521,113378.0
2019-04-11 11:55:00,66.95,67.03,66.92,66.99,71260.0,49.8446,49.9042,49.8223,49.8744,71260.0
2019-04-11 12:00:00,66.98,67.01,66.96,66.97,247657.0,49.867,49.8893,49.8521,49.8595,247657.0
2019-04-11 12:05:00,66.98,67.02,66.92,66.94,126451.0,49.867,49.8968,49.8223,49.8372,126451.0
2019-04-11 12:10:00,66.93,67.02,66.93,67.01,66174.0,49.8298,49.8968,49.8298,49.8893,66174.0
2019-04-11 12:15:00,67.02,67.02,66.94,66.96,95827.0,49.8968,49.8968,49.8372,49.8521,95827.0
2019-04-11 12:20:00,66.96,67.0,66.89,66.99,102615.0,49.8521,49.8819,49.8,49.8744,102615.0
2019-04-11 12:25:00,66.99,67.0,66.85,66.9,86331.0,49.8744,49.8819,49.7702,49.8074,86331.0
2019-04-11 12:30:00,66.89,66.9,66.86,66.87,27905.0,49.8,49.8074,49.7776,49.7851,27905.0
2019-04-11 12:35:00,66.87,66.95,66.87,66.92,49787.0,49.7851,49.8446,49.7851,49.8223,49787.0
2019-04-11 12:40:00,66.93,66.96,66.86,66.95,60074.0,49.8298,49.8521,49.7776,49.8446,60074.0
2019-04-11 12:45:00,66.96,66.99,66.94,66.96,37368.0,49.8521,49.8744,49.8372,49.8521,37368.0
2019-04-11 12:50:00,66.96,67.05,66.95,67.04,53963.0,49.8521,49.9191,49.8446,49.9117,53963.0
2019-04-11 12:55:00,67.03,67.05,67.0,67.01,62847.0,49.9042,49.9191,49.8819,49.8893,62847.0
2019-04-11 13:00:00,67.02,67.11,67.02,67.09,69180.0,49.8968,49.9638,49.8968,49.9489,69180.0
2019-04-11 13:05:00,67.1,67.13,67.07,67.13,96367.0,49.9563,49.9787,49.934,49.9787,96367.0
2019-04-11 13:10:00,67.13,67.13,67.04,67.05,59820.0,49.9787,49.9787,49.9117,49.9191,59820.0
2019-04-11 13:15:00,67.05,67.11,67.03,67.1,20647.0,49.9191,49.9638,49.9042,49.9563,20647.0
2019-04-11 13:20:00,67.11,67.11,67.06,67.09,39733.0,49.9638,49.9638,49.9265,49.9489,39733.0
2019-04-11 13:25:00,67.08,67.11,67.05,67.1,56343.0,49.9414,49.9638,49.9191,49.9563,56343.0
2019-04-11 13:30:00,67.11,67.12,67.06,67.12,37274.0,49.9638,49.9712,49.9265,49.9712,37274.0
2019-04-11 13:35:00,67.12,67.14,67.08,67.09,28887.0,49.9712,49.9861,49.9414,49.9489,28887.0
2019-04-11 13:40:00,67.09,67.1,67.04,67.09,78386.0,49.9489,49.9563,49.9117,49.9489,78386.0
2019-04-11 13:45:00,67.08,67.17,67.08,67.17,119971.0,49.9414,50.0084,49.9414,50.0084,119971.0
2019-04-11 13:50:00,67.17,67.18,67.14,67.17,146474.0,50.0084,50.0159,49.9861,50.0084,146474.0
2019-04-11 13:55:00,67.17,67.2,67.15,67.17,87359.0,50.0084,50.0308,49.9935,50.0084,87359.0
2019-04-11 14:00:00,67.17,67.22,67.15,67.2,135776.0,50.0084,50.0457,49.9935,50.0308,135776.0
2019-04-11 14:05:00,67.21,67.24,67.2,67.24,60653.0,50.0382,50.0606,50.0308,50.0606,60653.0
2019-04-11 14:10:00,67.23,67.33,67.22,67.29,99620.0,50.0531,50.1276,50.0457,50.0978,99620.0
2019-04-11 14:15:00,67.29,67.32,67.28,67.28,76138.0,50.0978,50.1201,50.0903,50.0903,76138.0
2019-04-11 14:20:00,67.28,67.28,67.21,67.25,101084.0,50.0903,50.0903,50.0382,50.068,101084.0
2019-04-11 14:25:00,67.24,67.3,67.23,67.29,89479.0,50.0606,50.1052,50.0531,50.0978,89479.0
2019-04-11 14:30:00,67.29,67.32,67.25,67.27,98275.0,50.0978,50.1201,50.068,50.0829,98275.0
2019-04-11 14:35:00,67.27,67.28,67.23,67.24,101130.0,50.0829,50.0903,50.0531,50.0606,101130.0
2019-04-11 14:40:00,67.25,67.3,67.24,67.29,75869.0,50.068,50.1052,50.0606,50.0978,75869.0
2019-04-11 14:45:00,67.29,67.29,67.26,67.28,111574.0,50.0978,50.0978,50.0754,50.0903,111574.0
2019-04-11 14:50:00,67.28,67.29,67.24,67.24,171315.0,50.0903,50.0978,50.0606,50.0606,171315.0
2019-04-11 14:55:00,67.24,67.24,67.19,67.21,127961.0,50.0606,50.0606,50.0233,50.0382,127961.0
2019-04-11 15:00:00,67.22,67.29,67.18,67.28,162022.0,50.0457,50.0978,50.0159,50.0903,162022.0
2019-04-11 15:05:00,67.28,67.33,67.28,67.32,137470.0,50.0903,50.1276,50.0903,50.1201,137470.0
2019-04-11 15:10:00,67.33,67.34,67.29,67.33,173384.0,50.1276,50.135,50.0978,50.1276,173384.0
2019-04-11 15:15:00,67.33,67.39,67.33,67.34,246088.0,50.1276,50.1722,50.1276,50.135,246088.0
2019-04-11 15:20:00,67.35,67.36,67.31,67.33,122191.0,50.1425,50.1499,50.1127,50.1276,122191.0
2019-04-11 15:25:00,67.33,67.33,67.29,67.3,114326.0,50.1276,50.1276,50.0978,50.1052,114326.0
2019-04-11 15:30:00,67.3,67.38,67.29,67.34,127971.0,50.1052,50.1648,50.0978,50.135,127971.0
2019-04-11 15:35:00,67.35,67.38,67.33,67.37,89870.0,50.1425,50.1648,50.1276,50.1573,89870.0
2019-04-11 15:40:00,67.37,67.37,67.31,67.33,104552.0,50.1573,50.1573,50.1127,50.1276,104552.0
2019-04-11 15:45:00,67.32,67.34,67.27,67.27,192723.0,50.1201,50.135,50.0829,50.0829,192723.0
2019-04-11 15:50:00,67.27,67.43,67.27,67.42,297381.0,50.0829,50.202,50.0829,50.1946,297381.0
2019-04-11 15:55:00,67.42,67.44,67.37,67.37,848999.0,50.1946,50.2095,50.1573,50.1573,848999.0
2019-04-12 09:30:00,68.34,68.4,68.04,68.13,853087.0,50.8795,50.9242,50.6562,50.7232,853087.0
2019-04-12 09:35:00,68.12,68.15,67.8,67.9,698936.0,50.7157,50.7381,50.4775,50.5519,698936.0
2019-04-12 09:40:00,67.89,67.99,67.89,67.92,289407.0,50.5445,50.6189,50.5445,50.5668,289407.0
2019-04-12 09:45:00,67.93,68.02,67.88,67.93,287033.0,50.5743,50.6413,50.537,50.5743,287033.0
2019-04-12 09:50:00,67.93,68.13,67.9,68.0,264380.0,50.5743,50.7232,50.5519,50.6264,264380.0
2019-04-12 09:55:00,68.0,68.08,67.88,67.88,143806.0,50.6264,50.6859,50.537,50.537,143806.0
2019-04-12 10:00:00,67.88,67.89,67.75,67.82,360449.0,50.537,50.5445,50.4403,50.4924,360449.0
2019-04-12 10:05:00,67.84,67.84,67.61,67.72,401288.0,50.5073,50.5073,50.336,50.4179,401288.0
2019-04-12 10:10:00,67.73,67.78,67.65,67.66,232492.0,50.4254,50.4626,50.3658,50.3732,232492.0
2019-04-12 10:15:00,67.67,67.68,67.57,67.59,400494.0,50.3807,50.3881,50.3062,50.3211,400494.0
2019-04-12 10:20:00,67.58,67.93,67.57,67.8,448861.0,50.3137,50.5743,50.3062,50.4775,448861.0
2019-04-12 10:25:00,67.79,67.87,67.78,67.81,199435.0,50.47,50.5296,50.4626,50.4849,199435.0
2019-04-12 10:30:00,67.82,67.82,67.66,67.67,336526.0,50.4924,50.4924,50.3732,50.3807,336526.0
2019-04-12 10:35:00,67.65,67.68,67.54,67.54,191280.0,50.3658,50.3881,50.2839,50.2839,191280.0
2019-04-12 10:40:00,67.54,67.54,67.41,67.43,280593.0,50.2839,50.2839,50.1871,50.202,280593.0
2019-04-12 10:45:00,67.43,67.51,67.41,67.51,262853.0,50.202,50.2616,50.1871,50.2616,262853.0
2019-04-12 10:50:00,67.51,67.58,67.45,67.56,157114.0,50.2616,50.3137,50.2169,50.2988,157114.0
2019-04-12 10:55:00,67.56,67.64,67.53,67.58,223090.0,50.2988,50.3584,50.2765,50.3137,223090.0
2019-04-12 11:00:00,67.58,67.67,67.55,67.62,127490.0,50.3137,50.3807,50.2914,50.3435,127490.0
2019-04-12 11:05:00,67.62,67.63,67.57,67.61,81887.0,50.3435,50.3509,50.3062,50.336,81887.0
2019-04-12 11:10:00,67.61,67.66,67.54,67.55,78417.0,50.336,50.3732,50.2839,50.2914,78417.0
2019-04-12 11:15:00,67.54,67.58,67.5,67.52,182857.0,50.2839,50.3137,50.2541,50.269,182857.0
2019-04-12 11:20:00,67.52,67.65,67.52,67.62,95638.0,50.269,50.3658,50.269,50.3435,95638.0
2019-04-12 11:25:00,67.61,67.63,67.55,67.56,69989.0,50.336,50.3509,50.2914,50.2988,69989.0
2019-04-12 11:30:00,67.56,67.58,67.48,67.53,71093.0,50.2988,50.3137,50.2392,50.2765,71093.0
2019-04-12 11:35:00,67.53,67.63,67.53,67.57,234467.0,50.2765,50.3509,50.2765,50.3062,234467.0
2019-04-12 11:40:00,67.56,67.59,67.5,67.58,92583.0,50.2988,50.3211,50.2541,50.3137,92583.0
2019-04-12 11:45:00,67.58,67.63,67.52,67.61,87984.0,50.3137,50.3509,50.269,50.336,87984.0
2019-04-12 11:50:00,67.62,67.77,67.6,67.73,242134.0,50.3435,50.4551,50.3286,50.4254,242134.0
2019-04-12 11:55:00,67.74,67.8,67.73,67.75,77107.0,50.4328,50.4775,50.4254,50.4403,77107.0
2019-04-12 12:00:00,67.76,67.82,67.74,67.76,76236.0,50.4477,50.4924,50.4328,50.4477,76236.0
2019-04-12 12:05:00,67.76,67.8,67.72,67.76,88927.0,50.4477,50.4775,50.4179,50.4477,88927.0
2019-04-12 12:10:00,67.76,67.77,67.7,67.72,77502.0,50.4477,50.4551,50.403,50.4179,77502.0
2019-04-12 12:15:00,67.72,67.81,67.72,67.76,82110.0,50.4179,50.4849,50.4179,50.4477,82110.0
2019-04-12 12:20:00,67.77,67.8,67.74,67.79,85335.0,50.4551,50.4775,50.4328,50.47,85335.0
2019-04-12 12:25:00,67.79,67.85,67.78,67.82,92321.0,50.47,50.5147,50.4626,50.4924,92321.0
2019-04-12 12:30:00,67.83,67.88,67.81,67.81,53489.0,50.4998,50.537,50.4849,50.4849,53489.0
2019-04-12 12:35:00,67.81,67.82,67.76,67.78,39612.0,50.4849,50.4924,50.4477,50.4626,39612.0
2019-04-12 12:40:00,67.77,67.83,67.76,67.8,57604.0,50.4551,50.4998,50.4477,50.4775,57604.0
2019-04-12 12:45:00,67.81,67.81,67.72,67.76,71234.0,50.4849,50.4849,50.4179,50.4477,71234.0
2019-04-12 12:50:00,67.76,67.78,67.73,67.78,45936.0,50.4477,50.4626,50.4254,50.4626,45936.0
2019-04-12 12:55:00,67.77,67.82,67.74,67.82,82759.0,50.4551,50.4924,50.4328,50.4924,82759.0
2019-04-12 13:00:00,67.82,67.91,67.82,67.91,68710.0,50.4924,50.5594,50.4924,50.5594,68710.0
2019-04-12 13:05:00,67.91,67.91,67.84,67.87,75259.0,50.5594,50.5594,50.5073,50.5296,75259.0
2019-04-12 13:10:00,67.87,67.89,67.84,67.86,81621.0,50.5296,50.5445,50.5073,50.5221,81621.0
2019-04-12 13:15:00,67.86,67.88,67.83,67.86,62767.0,50.5221,50.537,50.4998,50.5221,62767.0
2019-04-12 13:20:00,67.86,67.88,67.84,67.85,58154.0,50.5221,50.537,50.5073,50.5147,58154.0
2019-04-12 13:25:00,67.86,67.9,67.84,67.89,76071.0,50.5221,50.5519,50.5073,50.5445,76071.0
2019-04-12 13:30:00,67.89,67.92,67.88,67.89,53251.0,50.5445,50.5668,50.537,50.5445,53251.0
2019-04-12 13:35:00,67.89,67.95,67.89,67.94,65293.0,50.5445,50.5892,50.5445,50.5817,65293.0
2019-04-12 13:40:00,67.94,68.0,67.93,67.94,104725.0,50.5817,50.6264,50.5743,50.5817,104725.0
2019-04-12 13:45:00,67.94,67.95,67.88,67.9,106005.0,50.5817,50.5892,50.537,50.5519,106005.0
2019-04-12 13:50:00,67.9,67.94,67.89,67.91,43720.0,50.5519,50.5817,50.5445,50.5594,43720.0
2019-04-12 13:55:00,67.91,67.91,67.83,67.84,203379.0,50.5594,50.5594,50.4998,50.5073,203379.0
2019-04-12 14:00:00,67.85,67.88,67.83,67.86,108177.0,50.5147,50.537,50.4998,50.5221,108177.0
2019-04-12 14:05:00,67.86,67.88,67.82,67.83,99075.0,50.5221,50.537,50.4924,50.4998,99075.0
2019-04-12 14:10:00,67.83,67.83,67.77,67.8,278922.0,50.4998,50.4998,50.4551,50.4775,278922.0
2019-04-12 14:15:00,67.79,67.87,67.78,67.81,92371.0,50.47,50.5296,50.4626,50.4849,92371.0
2019-04-12 14:20:00,67.81,67.81,67.75,67.77,96080.0,50.4849,50.4849,50.4403,50.4551,96080.0
2019-04-12 14:25:00,67.77,67.77,67.66,67.67,76895.0,50.4551,50.4551,50.3732,50.3807,76895.0
2019-04-12 14:30:00,67.67,67.72,67.64,67.67,107594.0,50.3807,50.4179,50.3584,50.3807,107594.0
2019-04-12 14:35:00,67.66,67.71,67.58,67.6,171245.0,50.3732,50.4105,50.3137,50.3286,171245.0
2019-04-12 14:40:00,67.6,67.62,67.5,67.5,132757.0,50.3286,50.3435,50.2541,50.2541,132757.0
2019-04-12 14:45:00,67.51,67.52,67.46,67.49,148019.0,50.2616,50.269,50.2243,50.2467,148019.0
2019-04-12 14:50:00,67.48,67.49,67.43,67.48,436991.0,50.2392,50.2467,50.202,50.2392,436991.0
2019-04-12 14:55:00,67.48,67.5,67.39,67.42,232089.0,50.2392,50.2541,50.1722,50.1946,232089.0
2019-04-12 15:00:00,67.42,67.54,67.41,67.53,176533.0,50.1946,50.2839,50.1871,50.2765,176533.0
2019-04-12 15:05:00,67.52,67.56,67.5,67.55,107985.0,50.269,50.2988,50.2541,50.2914,107985.0
2019-04-12 15:10:00,67.54,67.62,67.53,67.61,575354.0,50.2839,50.3435,50.2765,50.336,575354.0
2019-04-12 15:15:00,67.6,67.61,67.48,67.5,155506.0,50.3286,50.336,50.2392,50.2541,155506.0
2019-04-12 15:20:00,67.5,67.53,67.46,67.5,101575.0,50.2541,50.2765,50.2243,50.2541,101575.0
2019-04-12 15:25:00,67.5,67.55,67.49,67.55,106917.0,50.2541,50.2914,50.2467,50.2914,106917.0
2019-04-12 15:30:00,67.55,67.57,67.48,67.52,157748.0,50.2914,50.3062,50.2392,50.269,157748.0
2019-04-12 15:35:00,67.52,67.53,67.44,67.52,165635.0,50.269,50.2765,50.2095,50.269,165635.0
2019-04-12 15:40:00,67.51,67.51,67.43,67.46,155171.0,50.2616,50.2616,50.202,50.2243,155171.0
2019-04-12 15:45:00,67.46,67.49,67.45,67.48,101167.0,50.2243,50.2467,50.2169,50.2392,101167.0
2019-04-12 15:50:00,67.49,67.49,67.41,67.42,293593.0,50.2467,50.2467,50.1871,50.1946,293593.0
2019-04-12 15:55:00,67.43,67.57,67.42,67.55,800076.0,50.202,50.3062,50.1946,50.2914,800076.0
2019-04-15 09:30:00,67.48,67.55,67.3,67.32,516833.0,50.2392,50.2914,50.1052,50.1201,516833.0
2019-04-15 09:35:00,67.33,67.33,67.16,67.31,224525.0,50.1276,50.1276,50.001,50.1127,224525.0
2019-04-15 09:40:00,67.31,67.37,67.08,67.08,341087.0,50.1127,50.1573,49.9414,49.9414,341087.0
2019-04-15 09:45:00,67.09,67.15,67.05,67.14,111655.0,49.9489,49.9935,49.9191,49.9861,111655.0
2019-04-15 09:50:00,67.13,67.18,67.05,67.15,86917.0,49.9787,50.0159,49.9191,49.9935,86917.0
2019-04-15 09:55:00,67.15,67.4,67.15,67.32,111846.0,49.9935,50.1797,49.9935,50.1201,111846.0
2019-04-15 10:00:00,67.31,67.57,67.31,67.51,133221.0,50.1127,50.3062,50.1127,50.2616,133221.0
2019-04-15 10:05:00,67.52,67.55,67.42,67.47,222518.0,50.269,50.2914,50.1946,50.2318,222518.0
2019-04-15 10:10:00,67.46,67.49,67.42,67.46,114669.0,50.2243,50.2467,50.1946,50.2243,114669.0
2019-04-15 10:15:00,67.46,67.62,67.45,67.53,148470.0,50.2243,50.3435,50.2169,50.2765,148470.0
2019-04-15 10:20:00,67.53,67.64,67.53,67.56,73697.0,50.2765,50.3584,50.2765,50.2988,73697.0
2019-04-15 10:25:00,67.55,67.6,67.44,67.44,83095.0,50.2914,50.3286,50.2095,50.2095,83095.0
2019-04-15 10:30:00,67.43,67.49,67.37,67.39,193527.0,50.202,50.2467,50.1573,50.1722,193527.0
2019-04-15 10:35:00,67.39,67.46,67.32,67.32,301445.0,50.1722,50.2243,50.1201,50.1201,301445.0
2019-04-15 10:40:00,67.33,67.4,67.3,67.31,132966.0,50.1276,50.1797,50.1052,50.1127,132966.0
2019-04-15 10:45:00,67.3,67.33,67.25,67.28,127242.0,50.1052,50.1276,50.068,50.0903,127242.0
2019-04-15 10:50:00,67.29,67.38,67.29,67.35,104643.0,50.0978,50.1648,50.0978,50.1425,104643.0
2019-04-15 10:55:00,67.35,67.37,67.3,67.34,66130.0,50.1425,50.1573,50.1052,50.135,66130.0
2019-04-15 11:00:00,67.35,67.37,67.26,67.27,88827.0,50.1425,50.1573,50.0754,50.0829,88827.0
2019-04-15 11:05:00,67.28,67.28,67.16,67.22,65249.0,50.0903,50.0903,50.001,50.0457,65249.0
2019-04-15 11:10:00,67.21,67.34,67.21,67.32,67767.0,50.0382,50.135,50.0382,50.1201,67767.0
2019-04-15 11:15:00,67.32,67.35,67.2,67.21,93355.0,50.1201,50.1425,50.0308,50.0382,93355.0
2019-04-15 11:20:00,67.2,67.27,67.2,67.22,76223.0,50.0308,50.0829,50.0308,50.0457,76223.0
2019-04-15 11:25:00,67.22,67.29,67.18,67.25,90708.0,50.0457,50.0978,50.0159,50.068,90708.0
2019-04-15 11:30:00,67.25,67.31,67.22,67.27,55274.0,50.068,50.1127,50.0457,50.0829,55274.0
2019-04-15 11:35:00,67.27,67.29,67.23,67.25,60283.0,50.0829,50.0978,50.0531,50.068,60283.0
2019-04-15 11:40:00,67.25,67.31,67.21,67.24,61569.0,50.068,50.1127,50.0382,50.0606,61569.0
2019-04-15 11:45:00,67.24,67.31,67.24,67.28,45198.0,50.0606,50.1127,50.0606,50.0903,45198.0
2019-04-15 11:50:00,67.28,67.3,67.21,67.21,44188.0,50.0903,50.1052,50.0382,50.0382,44188.0
2019-04-15 11:55:00,67.21,67.26,67.2,67.22,56520.0,50.0382,50.0754,50.0308,50.0457,56520.0
2019-04-15 12:00:00,67.21,67.22,67.14,67.18,65843.0,50.0382,50.0457,49.9861,50.0159,65843.0
2019-04-15 12:05:00,67.18,67.23,67.16,67.19,38196.0,50.0159,50.0531,50.001,50.0233,38196.0
2019-04-15 12:10:00,67.18,67.18,67.13,67.15,56825.0,50.0159,50.0159,49.9787,49.9935,56825.0
2019-04-15 12:15:00,67.15,67.2,67.14,67.19,45093.0,49.9935,50.0308,49.9861,50.0233,45093.0
2019-04-15 12:20:00,67.19,67.24,67.19,67.2,31188.0,50.0233,50.0606,50.0233,50.0308,31188.0
2019-04-15 12:25:00,67.21,67.22,67.19,67.21,33251.0,50.0382,50.0457,50.0233,50.0382,33251.0
2019-04-15 12:30:00,67.22,67.26,67.21,67.25,33531.0,50.0457,50.0754,50.0382,50.068,33531.0
2019-04-15 12:35:00,67.26,67.35,67.26,67.34,44505.0,50.0754,50.1425,50.0754,50.135,44505.0
2019-04-15 12:40:00,67.33,67.35,67.29,67.29,52248.0,50.1276,50.1425,50.0978,50.0978,52248.0
2019-04-15 12:45:00,67.3,67.34,67.3,67.32,55787.0,50.1052,50.135,50.1052,50.1201,55787.0
2019-04-15 12:50:00,67.31,67.33,67.28,67.31,22578.0,50.1127,50.1276,50.0903,50.1127,22578.0
2019-04-15 12:55:00,67.31,67.36,67.29,67.32,20716.0,50.1127,50.1499,50.0978,50.1201,20716.0
2019-04-15 13:00:00,67.33,67.4,67.32,67.38,46725.0,50.1276,50.1797,50.1201,50.1648,46725.0
2019-04-15 13:05:00,67.38,67.4,67.34,67.36,44258.0,50.1648,50.1797,50.135,50.1499,44258.0
2019-04-15 13:10:00,67.36,67.37,67.32,67.36,42022.0,50.1499,50.1573,50.1201,50.1499,42022.0
2019-04-15 13:15:00,67.36,67.37,67.32,67.34,32820.0,50.1499,50.1573,50.1201,50.135,32820.0
2019-04-15 13:20:00,67.34,67.42,67.34,67.41,27695.0,50.135,50.1946,50.135,50.1871,27695.0
2019-04-15 13:25:00,67.42,67.45,67.39,67.45,51411.0,50.1946,50.2169,50.1722,50.2169,51411.0
2019-04-15 13:30:00,67.45,67.5,67.42,67.42,57158.0,50.2169,50.2541,50.1946,50.1946,57158.0
2019-04-15 13:35:00,67.41,67.44,67.4,67.43,64011.0,50.1871,50.2095,50.1797,50.202,64011.0
2019-04-15 13:40:00,67.43,67.47,67.42,67.45,126950.0,50.202,50.2318,50.1946,50.2169,126950.0
2019-04-15 13:45:00,67.44,67.47,67.42,67.44,161912.0,50.2095,50.2318,50.1946,50.2095,161912.0
2019-04-15 13:50:00,67.45,67.48,67.44,67.46,38210.0,50.2169,50.2392,50.2095,50.2243,38210.0
2019-04-15 13:55:00,67.46,67.48,67.39,67.41,71050.0,50.2243,50.2392,50.1722,50.1871,71050.0
2019-04-15 14:00:00,67.42,67.48,67.42,67.47,56452.0,50.1946,50.2392,50.1946,50.2318,56452.0
2019-04-15 14:05:00,67.46,67.46,67.38,67.4,62306.0,50.2243,50.2243,50.1648,50.1797,62306.0
2019-04-15 14:10:00,67.4,67.41,67.37,67.4,41182.0,50.1797,50.1871,50.1573,50.1797,41182.0
2019-04-15 14:15:00,67.39,67.42,67.36,67.36,59440.0,50.1722,50.1946,50.1499,50.1499,59440.0
2019-04-15 14:20:00,67.36,67.39,67.34,67.37,26059.0,50.1499,50.1722,50.135,50.1573,26059.0
2019-04-15 14:25:00,67.37,67.4,67.32,67.35,30816.0,50.1573,50.1797,50.1201,50.1425,30816.0
2019-04-15 14:30:00,67.36,67.38,67.22,67.23,61451.0,50.1499,50.1648,50.0457,50.0531,61451.0
2019-04-15 14:35:00,67.23,67.23,67.14,67.15,58192.0,50.0531,50.0531,49.9861,49.9935,58192.0
2019-04-15 14:40:00,67.15,67.15,67.07,67.1,94247.0,49.9935,49.9935,49.934,49.9563,94247.0
2019-04-15 14:45:00,67.09,67.15,67.08,67.08,121066.0,49.9489,49.9935,49.9414,49.9414,121066.0
2019-04-15 14:50:00,67.09,67.18,67.08,67.15,90956.0,49.9489,50.0159,49.9414,49.9935,90956.0
2019-04-15 14:55:00,67.15,67.17,67.13,67.15,33861.0,49.9935,50.0084,49.9787,49.9935,33861.0
2019-04-15 15:00:00,67.15,67.21,67.15,67.2,82255.0,49.9935,50.0382,49.9935,50.0308,82255.0
2019-04-15 15:05:00,67.19,67.23,67.17,67.18,82105.0,50.0233,50.0531,50.0084,50.0159,82105.0
2019-04-15 15:10:00,67.18,67.2,67.13,67.16,100408.0,50.0159,50.0308,49.9787,50.001,100408.0
2019-04-15 15:15:00,67.16,67.21,67.15,67.15,65666.0,50.001,50.0382,49.9935,49.9935,65666.0
2019-04-15 15:20:00,67.16,67.19,67.15,67.19,61730.0,50.001,50.0233,49.9935,50.0233,61730.0
2019-04-15 15:25:00,67.19,67.21,67.17,67.17,36999.0,50.0233,50.0382,50.0084,50.0084,36999.0
2019-04-15 15:30:00,67.18,67.22,67.18,67.18,324763.0,50.0159,50.0457,50.0159,50.0159,324763.0
2019-04-15 15:35:00,67.18,67.18,67.13,67.14,97952.0,50.0159,50.0159,49.9787,49.9861,97952.0
2019-04-15 15:40:00,67.14,67.2,67.13,67.15,83209.0,49.9861,50.0308,49.9787,49.9935,83209.0
2019-04-15 15:45:00,67.15,67.17,67.13,67.15,122708.0,49.9935,50.0084,49.9787,49.9935,122708.0
2019-04-15 15:50:00,67.15,67.19,67.13,67.17,157547.0,49.9935,50.0233,49.9787,50.0084,157547.0
2019-04-15 15:55:00,67.17,67.2,67.14,67.16,510747.0,50.0084,50.0308,49.9861,50.001,510747.0
2019-04-16 09:30:00,67.4,67.44,67.18,67.27,191749.0,50.1797,50.2095,50.0159,50.0829,191749.0
2019-04-16 09:35:00,67.27,67.3,67.18,67.24,181729.0,50.0829,50.1052,50.0159,50.0606,181729.0
2019-04-16 09:40:00,67.23,67.3,67.18,67.26,130507.0,50.0531,50.1052,50.0159,50.0754,130507.0
2019-04-16 09:45:00,67.25,67.38,67.23,67.24,131696.0,50.068,50.1648,50.0531,50.0606,131696.0
2019-04-16 09:50:00,67.23,67.25,67.15,67.22,195606.0,50.0531,50.068,49.9935,50.0457,195606.0
2019-04-16 09:55:00,67.22,67.25,67.18,67.18,57398.0,50.0457,50.068,50.0159,50.0159,57398.0
2019-04-16 10:00:00,67.18,67.26,67.18,67.24,104642.0,50.0159,50.0754,50.0159,50.0606,104642.0
2019-04-16 10:05:00,67.25,67.29,67.21,67.23,57942.0,50.068,50.0978,50.0382,50.0531,57942.0
2019-04-16 10:10:00,67.23,67.38,67.23,67.32,64375.0,50.0531,50.1648,50.0531,50.1201,64375.0
2019-04-16 10:15:00,67.32,67.35,67.29,67.29,42419.0,50.1201,50.1425,50.0978,50.0978,42419.0
2019-04-16 10:20:00,67.29,67.32,67.22,67.23,74379.0,50.0978,50.1201,50.0457,50.0531,74379.0
2019-04-16 10:25:00,67.24,67.34,67.21,67.32,56445.0,50.0606,50.135,50.0382,50.1201,56445.0
2019-04-16 10:30:00,67.33,67.34,67.27,67.27,54983.0,50.1276,50.135,50.0829,50.0829,54983.0
2019-04-16 10:35:00,67.27,67.36,67.27,67.31,69019.0,50.0829,50.1499,50.0829,50.1127,69019.0
2019-04-16 10:40:00,67.31,67.4,67.31,67.32,113347.0,50.1127,50.1797,50.1127,50.1201,113347.0
2019-04-16 10:45:00,67.31,67.33,67.24,67.25,114481.0,50.1127,50.1276,50.0606,50.068,114481.0
2019-04-16 10:50:00,67.25,67.31,67.19,67.26,315856.0,50.068,50.1127,50.0233,50.0754,315856.0
2019-04-16 10:55:00,67.26,67.27,67.22,67.22,131641.0,50.0754,50.0829,50.0457,50.0457,131641.0
2019-04-16 11:00:00,67.22,67.27,67.21,67.21,105766.0,50.0457,50.0829,50.0382,50.0382,105766.0
2019-04-16 11:05:00,67.21,67.27,67.19,67.23,61072.0,50.0382,50.0829,50.0233,50.0531,61072.0
2019-04-16 11:10:00,67.24,67.4,67.24,67.39,122357.0,50.0606,50.1797,50.0606,50.1722,122357.0
2019-04-16 11:15:00,67.39,67.47,67.31,67.31,106819.0,50.1722,50.2318,50.1127,50.1127,106819.0
2019-04-16 11:20:00,67.31,67.35,67.3,67.3,60377.0,50.1127,50.1425,50.1052,50.1052,60377.0
2019-04-16 11:25:00,67.29,67.31,67.27,67.29,171720.0,50.0978,50.1127,50.0829,50.0978,171720.0
2019-04-16 11:30:00,67.29,67.32,67.25,67.31,126467.0,50.0978,50.1201,50.068,50.1127,126467.0
2019-04-16 11:35:00,67.31,67.33,67.22,67.23,225018.0,50.1127,50.1276,50.0457,50.0531,225018.0
2019-04-16 11:40:00,67.23,67.27,67.22,67.26,61898.0,50.0531,50.0829,50.0457,50.0754,61898.0
2019-04-16 11:45:00,67.26,67.33,67.24,67.3,79934.0,50.0754,50.1276,50.0606,50.1052,79934.0
2019-04-16 11:50:00,67.3,67.42,67.3,67.39,73100.0,50.1052,50.1946,50.1052,50.1722,73100.0
2019-04-16 11:55:00,67.39,67.46,67.39,67.45,74864.0,50.1722,50.2243,50.1722,50.2169,74864.0
2019-04-16 12:00:00,67.45,67.49,67.45,67.45,61459.0,50.2169,50.2467,50.2169,50.2169,61459.0
2019-04-16 12:05:00,67.45,67.5,67.43,67.47,71774.0,50.2169,50.2541,50.202,50.2318,71774.0
2019-04-16 12:10:00,67.47,67.48,67.44,67.45,39689.0,50.2318,50.2392,50.2095,50.2169,39689.0
2019-04-16 12:15:00,67.45,67.53,67.44,67.53,69137.0,50.2169,50.2765,50.2095,50.2765,69137.0
2019-04-16 12:20:00,67.53,67.54,67.38,67.42,34363.0,50.2765,50.2839,50.1648,50.1946,34363.0
2019-04-16 12:25:00,67.42,67.45,67.4,67.44,23760.0,50.1946,50.2169,50.1797,50.2095,23760.0
2019-04-16 12:30:00,67.43,67.48,67.42,67.46,47426.0,50.202,50.2392,50.1946,50.2243,47426.0
2019-04-16 12:35:00,67.46,67.52,67.44,67.46,39406.0,50.2243,50.269,50.2095,50.2243,39406.0
2019-04-16 12:40:00,67.46,67.46,67.42,67.45,79526.0,50.2243,50.2243,50.1946,50.2169,79526.0
2019-04-16 12:45:00,67.44,67.46,67.42,67.43,51762.0,50.2095,50.2243,50.1946,50.202,51762.0
2019-04-16 12:50:00,67.43,67.44,67.41,67.42,43646.0,50.202,50.2095,50.1871,50.1946,43646.0
2019-04-16 12:55:00,67.43,67.49,67.42,67.47,42657.0,50.202,50.2467,50.1946,50.2318,42657.0
2019-04-16 13:00:00,67.48,67.5,67.45,67.48,57288.0,50.2392,50.2541,50.2169,50.2392,57288.0
2019-04-16 13:05:00,67.49,67.51,67.45,67.45,26756.0,50.2467,50.2616,50.2169,50.2169,26756.0
2019-04-16 13:10:00,67.46,67.47,67.41,67.42,23838.0,50.2243,50.2318,50.1871,50.1946,23838.0
2019-04-16 13:15:00,67.42,67.43,67.4,67.42,31502.0,50.1946,50.202,50.1797,50.1946,31502.0
2019-04-16 13:20:00,67.43,67.46,67.43,67.44,20247.0,50.202,50.2243,50.202,50.2095,20247.0
2019-04-16 13:25:00,67.44,67.44,67.38,67.41,39351.0,50.2095,50.2095,50.1648,50.1871,39351.0
2019-04-16 13:30:00,67.4,67.45,67.4,67.42,43982.0,50.1797,50.2169,50.1797,50.1946,43982.0
2019-04-16 13:35:00,67.42,67.44,67.37,67.43,302973.0,50.1946,50.2095,50.1573,50.202,302973.0
2019-04-16 13:40:00,67.44,67.48,67.4,67.42,64350.0,50.2095,50.2392,50.1797,50.1946,64350.0
2019-04-16 13:45:00,67.42,67.43,67.39,67.41,46495.0,50.1946,50.202,50.1722,50.1871,46495.0
2019-04-16 13:50:00,67.41,67.42,67.4,67.4,29996.0,50.1871,50.1946,50.1797,50.1797,29996.0
2019-04-16 13:55:00,67.4,67.43,67.37,67.42,138617.0,50.1797,50.202,50.1573,50.1946,138617.0
2019-04-16 14:00:00,67.42,67.43,67.37,67.39,51880.0,50.1946,50.202,50.1573,50.1722,51880.0
2019-04-16 14:05:00,67.39,67.46,67.39,67.45,95594.0,50.1722,50.2243,50.1722,50.2169,95594.0
2019-04-16 14:10:00,67.45,67.49,67.44,67.46,53002.0,50.2169,50.2467,50.2095,50.2243,53002.0
2019-04-16 14:15:00,67.46,67.54,67.46,67.54,74773.0,50.2243,50.2839,50.2243,50.2839,74773.0
2019-04-16 14:20:00,67.53,67.59,67.51,67.58,71094.0,50.2765,50.3211,50.2616,50.3137,71094.0
2019-04-16 14:25:00,67.57,67.63,67.57,67.6,54471.0,50.3062,50.3509,50.3062,50.3286,54471.0
2019-04-16 14:30:00,67.6,67.63,67.58,67.62,110082.0,50.3286,50.3509,50.3137,50.3435,110082.0
2019-04-16 14:35:00,67.62,67.62,67.55,67.56,49709.0,50.3435,50.3435,50.2914,50.2988,49709.0
2019-04-16 14:40:00,67.56,67.61,67.55,67.6,42919.0,50.2988,50.336,50.2914,50.3286,42919.0
2019-04-16 14:45:00,67.61,67.64,67.57,67.59,133708.0,50.336,50.3584,50.3062,50.3211,133708.0
2019-04-16 14:50:00,67.6,67.65,67.59,67.63,54403.0,50.3286,50.3658,50.3211,50.3509,54403.0
2019-04-16 14:55:00,67.64,67.65,67.6,67.61,43821.0,50.3584,50.3658,50.3286,50.336,43821.0
2019-04-16 15:00:00,67.6,67.65,67.58,67.59,99384.0,50.3286,50.3658,50.3137,50.3211,99384.0
2019-04-16 15:05:00,67.59,67.65,67.58,67.65,51584.0,50.3211,50.3658,50.3137,50.3658,51584.0
2019-04-16 15:10:00,67.65,67.65,67.6,67.64,80260.0,50.3658,50.3658,50.3286,50.3584,80260.0
2019-04-16 15:15:00,67.64,67.65,67.58,67.59,45376.0,50.3584,50.3658,50.3137,50.3211,45376.0
2019-04-16 15:20:00,67.6,67.65,67.58,67.64,74039.0,50.3286,50.3658,50.3137,50.3584,74039.0
2019-04-16 15:25:00,67.64,67.7,67.62,67.69,67848.0,50.3584,50.403,50.3435,50.3956,67848.0
2019-04-16 15:30:00,67.69,67.7,67.59,67.59,284565.0,50.3956,50.403,50.3211,50.3211,284565.0
2019-04-16 15:35:00,67.58,67.59,67.5,67.52,149461.0,50.3137,50.3211,50.2541,50.269,149461.0
2019-04-16 15:40:00,67.52,67.54,67.48,67.48,130144.0,50.269,50.2839,50.2392,50.2392,130144.0
2019-04-16 15:45:00,67.49,67.54,67.49,67.5,120368.0,50.2467,50.2839,50.2467,50.2541,120368.0
2019-04-16 15:50:00,67.5,67.54,67.47,67.5,191243.0,50.2541,50.2839,50.2318,50.2541,191243.0
2019-04-16 15:55:00,67.5,67.6,67.49,67.59,666133.0,50.2541,50.3286,50.2467,50.3211,666133.0
2019-04-17 09:30:00,68.01,68.16,67.93,68.03,716135.0,50.6338,50.7455,50.5743,50.6487,716135.0
2019-04-17 09:35:00,68.03,68.03,67.8,67.93,182679.0,50.6487,50.6487,50.4775,50.5743,182679.0
2019-04-17 09:40:00,67.93,68.0,67.84,67.96,323706.0,50.5743,50.6264,50.5073,50.5966,323706.0
2019-04-17 09:45:00,67.96,68.01,67.85,67.85,122486.0,50.5966,50.6338,50.5147,50.5147,122486.0
2019-04-17 09:50:00,67.86,67.96,67.84,67.9,129513.0,50.5221,50.5966,50.5073,50.5519,129513.0
2019-04-17 09:55:00,67.9,68.05,67.9,68.03,165247.0,50.5519,50.6636,50.5519,50.6487,165247.0
2019-04-17 10:00:00,68.02,68.11,67.96,68.11,176011.0,50.6413,50.7083,50.5966,50.7083,176011.0
2019-04-17 10:05:00,68.11,68.11,67.84,67.85,259192.0,50.7083,50.7083,50.5073,50.5147,259192.0
2019-04-17 10:10:00,67.85,67.88,67.77,67.8,112287.0,50.5147,50.537,50.4551,50.4775,112287.0
2019-04-17 10:15:00,67.79,67.82,67.73,67.75,95654.0,50.47,50.4924,50.4254,50.4403,95654.0
2019-04-17 10:20:00,67.75,67.91,67.75,67.88,126567.0,50.4403,50.5594,50.4403,50.537,126567.0
2019-04-17 10:25:00,67.88,68.0,67.88,67.99,76184.0,50.537,50.6264,50.537,50.6189,76184.0
2019-04-17 10:30:00,67.98,68.02,67.93,68.02,191532.0,50.6115,50.6413,50.5743,50.6413,191532.0
2019-04-17 10:35:00,68.02,68.08,67.95,67.97,109344.0,50.6413,50.6859,50.5892,50.604,109344.0
2019-04-17 10:40:00,67.98,68.0,67.89,67.91,75832.0,50.6115,50.6264,50.5445,50.5594,75832.0
2019-04-17 10:45:00,67.92,67.98,67.89,67.97,46572.0,50.5668,50.6115,50.5445,50.604,46572.0
2019-04-17 10:50:00,67.98,68.03,67.92,68.03,324887.0,50.6115,50.6487,50.5668,50.6487,324887.0
2019-04-17 10:55:00,68.03,68.07,67.91,67.93,386676.0,50.6487,50.6785,50.5594,50.5743,386676.0
2019-04-17 11:00:00,67.92,67.97,67.9,67.97,448289.0,50.5668,50.604,50.5519,50.604,448289.0
2019-04-17 11:05:00,67.97,68.06,67.94,68.05,154984.0,50.604,50.671,50.5817,50.6636,154984.0
2019-04-17 11:10:00,68.06,68.06,67.93,67.95,185824.0,50.671,50.671,50.5743,50.5892,185824.0
2019-04-17 11:15:00,67.95,67.97,67.87,67.92,82793.0,50.5892,50.604,50.5296,50.5668,82793.0
2019-04-17 11:20:00,67.92,67.92,67.83,67.84,92792.0,50.5668,50.5668,50.4998,50.5073,92792.0
2019-04-17 11:25:00,67.84,67.89,67.82,67.83,70264.0,50.5073,50.5445,50.4924,50.4998,70264.0
2019-04-17 11:30:00,67.82,67.82,67.68,67.73,179643.0,50.4924,50.4924,50.3881,50.4254,179643.0
2019-04-17 11:35:00,67.74,67.86,67.74,67.84,104869.0,50.4328,50.5221,50.4328,50.5073,104869.0
2019-04-17 11:40:00,67.84,67.88,67.81,67.84,69116.0,50.5073,50.537,50.4849,50.5073,69116.0
2019-04-17 11:45:00,67.84,67.91,67.8,67.89,83590.0,50.5073,50.5594,50.4775,50.5445,83590.0
2019-04-17 11:50:00,67.9,67.9,67.81,67.85,50309.0,50.5519,50.5519,50.4849,50.5147,50309.0
2019-04-17 11:55:00,67.86,67.87,67.71,67.75,53319.0,50.5221,50.5296,50.4105,50.4403,53319.0
2019-04-17 12:00:00,67.74,67.77,67.66,67.67,55951.0,50.4328,50.4551,50.3732,50.3807,55951.0
2019-04-17 12:05:00,67.67,67.7,67.62,67.7,75870.0,50.3807,50.403,50.3435,50.403,75870.0
2019-04-17 12:10:00,67.69,67.72,67.66,67.67,67551.0,50.3956,50.4179,50.3732,50.3807,67551.0
2019-04-17 12:15:00,67.67,67.77,67.63,67.73,209025.0,50.3807,50.4551,50.3509,50.4254,209025.0
2019-04-17 12:20:00,67.73,67.76,67.65,67.67,84804.0,50.4254,50.4477,50.3658,50.3807,84804.0
2019-04-17 12:25:00,67.67,67.75,67.65,67.69,73367.0,50.3807,50.4403,50.3658,50.3956,73367.0
2019-04-17 12:30:00,67.7,67.74,67.67,67.67,52007.0,50.403,50.4328,50.3807,50.3807,52007.0
2019-04-17 12:35:00,67.68,67.76,67.66,67.73,120500.0,50.3881,50.4477,50.3732,50.4254,120500.0
2019-04-17 12:40:00,67.73,67.73,67.68,67.71,44493.0,50.4254,50.4254,50.3881,50.4105,44493.0
2019-04-17 12:45:00,67.72,67.77,67.71,67.75,34024.0,50.4179,50.4551,50.4105,50.4403,34024.0
2019-04-17 12:50:00,67.76,67.82,67.74,67.78,43987.0,50.4477,50.4924,50.4328,50.4626,43987.0
2019-04-17 12:55:00,67.78,67.82,67.77,67.81,28597.0,50.4626,50.4924,50.4551,50.4849,28597.0
2019-04-17 13:00:00,67.8,67.82,67.77,67.82,46111.0,50.4775,50.4924,50.4551,50.4924,46111.0
2019-04-17 13:05:00,67.82,67.85,67.81,67.83,44144.0,50.4924,50.5147,50.4849,50.4998,44144.0
2019-04-17 13:10:00,67.83,67.84,67.78,67.81,31434.0,50.4998,50.5073,50.4626,50.4849,31434.0
2019-04-17 13:15:00,67.81,67.86,67.81,67.86,39309.0,50.4849,50.5221,50.4849,50.5221,39309.0
2019-04-17 13:20:00,67.86,67.93,67.82,67.91,138365.0,50.5221,50.5743,50.4924,50.5594,138365.0
2019-04-17 13:25:00,67.91,67.92,67.86,67.89,32398.0,50.5594,50.5668,50.5221,50.5445,32398.0
2019-04-17 13:30:00,67.89,67.93,67.87,67.93,45810.0,50.5445,50.5743,50.5296,50.5743,45810.0
2019-04-17 13:35:00,67.93,67.93,67.88,67.91,44075.0,50.5743,50.5743,50.537,50.5594,44075.0
2019-04-17 13:40:00,67.91,67.93,67.89,67.91,25467.0,50.5594,50.5743,50.5445,50.5594,25467.0
2019-04-17 13:45:00,67.91,67.92,67.85,67.85,16624.0,50.5594,50.5668,50.5147,50.5147,16624.0
2019-04-17 13:50:00,67.86,67.86,67.81,67.84,35775.0,50.5221,50.5221,50.4849,50.5073,35775.0
2019-04-17 13:55:00,67.84,67.87,67.82,67.86,47905.0,50.5073,50.5296,50.4924,50.5221,47905.0
2019-04-17 14:00:00,67.86,67.86,67.82,67.85,26063.0,50.5221,50.5221,50.4924,50.5147,26063.0
2019-04-17 14:05:00,67.86,67.89,67.84,67.84,33255.0,50.5221,50.5445,50.5073,50.5073,33255.0
2019-04-17 14:10:00,67.84,67.84,67.7,67.72,55729.0,50.5073,50.5073,50.403,50.4179,55729.0
2019-04-17 14:15:00,67.72,67.76,67.69,67.71,72128.0,50.4179,50.4477,50.3956,50.4105,72128.0
2019-04-17 14:20:00,67.71,67.72,67.64,67.66,39366.0,50.4105,50.4179,50.3584,50.3732,39366.0
2019-04-17 14:25:00,67.66,67.67,67.6,67.61,63546.0,50.3732,50.3807,50.3286,50.336,63546.0
2019-04-17 14:30:00,67.61,67.64,67.58,67.59,172375.0,50.336,50.3584,50.3137,50.3211,172375.0
2019-04-17 14:35:00,67.59,67.6,67.49,67.49,139272.0,50.3211,50.3286,50.2467,50.2467,139272.0
2019-04-17 14:40:00,67.5,67.52,67.46,67.51,83667.0,50.2541,50.269,50.2243,50.2616,83667.0
2019-04-17 14:45:00,67.51,67.54,67.49,67.5,49279.0,50.2616,50.2839,50.2467,50.2541,49279.0
2019-04-17 14:50:00,67.51,67.56,67.5,67.52,67449.0,50.2616,50.2988,50.2541,50.269,67449.0
2019-04-17 14:55:00,67.52,67.53,67.47,67.48,41102.0,50.269,50.2765,50.2318,50.2392,41102.0
2019-04-17 15:00:00,67.48,67.57,67.48,67.55,87576.0,50.2392,50.3062,50.2392,50.2914,87576.0
2019-04-17 15:05:00,67.55,67.57,67.51,67.52,228646.0,50.2914,50.3062,50.2616,50.269,228646.0
2019-04-17 15:10:00,67.51,67.52,67.46,67.52,106122.0,50.2616,50.269,50.2243,50.269,106122.0
2019-04-17 15:15:00,67.52,67.53,67.44,67.47,154436.0,50.269,50.2765,50.2095,50.2318,154436.0
2019-04-17 15:20:00,67.47,67.53,67.46,67.49,179216.0,50.2318,50.2765,50.2243,50.2467,179216.0
2019-04-17 15:25:00,67.49,67.52,67.45,67.48,118190.0,50.2467,50.269,50.2169,50.2392,118190.0
2019-04-17 15:30:00,67.49,67.52,67.42,67.44,145644.0,50.2467,50.269,50.1946,50.2095,145644.0
2019-04-17 15:35:00,67.44,67.52,67.41,67.51,132931.0,50.2095,50.269,50.1871,50.2616,132931.0
2019-04-17 15:40:00,67.51,67.56,67.5,67.54,118037.0,50.2616,50.2988,50.2541,50.2839,118037.0
2019-04-17 15:45:00,67.54,67.58,67.5,67.56,213898.0,50.2839,50.3137,50.2541,50.2988,213898.0
2019-04-17 15:50:00,67.56,67.59,67.54,67.58,173150.0,50.2988,50.3211,50.2839,50.3137,173150.0
2019-04-17 15:55:00,67.57,67.58,67.49,67.5,429508.0,50.3062,50.3137,50.2467,50.2541,429508.0
2019-04-18 09:30:00,67.67,67.79,67.57,67.64,249905.0,50.3807,50.47,50.3062,50.3584,249905.0
2019-04-18 09:35:00,67.64,67.71,67.36,67.43,226883.0,50.3584,50.4105,50.1499,50.202,226883.0
2019-04-18 09:40:00,67.43,67.74,67.4,67.64,179473.0,50.202,50.4328,50.1797,50.3584,179473.0
2019-04-18 09:45:00,67.64,67.71,67.59,67.7,102898.0,50.3584,50.4105,50.3211,50.403,102898.0
2019-04-18 09:50:00,67.69,67.79,67.67,67.69,98424.0,50.3956,50.47,50.3807,50.3956,98424.0
2019-04-18 09:55:00,67.69,67.79,67.65,67.74,95214.0,50.3956,50.47,50.3658,50.4328,95214.0
2019-04-18 10:00:00,67.74,67.75,67.57,67.58,154872.0,50.4328,50.4403,50.3062,50.3137,154872.0
2019-04-18 10:05:00,67.59,67.64,67.54,67.58,95209.0,50.3211,50.3584,50.2839,50.3137,95209.0
2019-04-18 10:10:00,67.57,67.64,67.56,67.59,121169.0,50.3062,50.3584,50.2988,50.3211,121169.0
2019-04-18 10:15:00,67.59,67.63,67.53,67.56,288762.0,50.3211,50.3509,50.2765,50.2988,288762.0
2019-04-18 10:20:00,67.55,67.59,67.39,67.4,167004.0,50.2914,50.3211,50.1722,50.1797,167004.0
2019-04-18 10:25:00,67.4,67.45,67.38,67.42,60413.0,50.1797,50.2169,50.1648,50.1946,60413.0
2019-04-18 10:30:00,67.42,67.43,67.32,67.32,73282.0,50.1946,50.202,50.1201,50.1201,73282.0
2019-04-18 10:35:00,67.33,67.37,67.29,67.37,73896.0,50.1276,50.1573,50.0978,50.1573,73896.0
2019-04-18 10:40:00,67.37,67.37,67.22,67.22,78063.0,50.1573,50.1573,50.0457,50.0457,78063.0
2019-04-18 10:45:00,67.22,67.3,67.2,67.24,85266.0,50.0457,50.1052,50.0308,50.0606,85266.0
2019-04-18 10:50:00,67.24,67.24,67.1,67.11,262550.0,50.0606,50.0606,49.9563,49.9638,262550.0
2019-04-18 10:55:00,67.11,67.15,67.04,67.09,187438.0,49.9638,49.9935,49.9117,49.9489,187438.0
2019-04-18 11:00:00,67.09,67.18,67.07,67.08,171832.0,49.9489,50.0159,49.934,49.9414,171832.0
2019-04-18 11:05:00,67.06,67.18,67.04,67.17,70749.0,49.9265,50.0159,49.9117,50.0084,70749.0
2019-04-18 11:10:00,67.17,67.19,67.1,67.13,100910.0,50.0084,50.0233,49.9563,49.9787,100910.0
2019-04-18 11:15:00,67.13,67.15,67.04,67.08,161704.0,49.9787,49.9935,49.9117,49.9414,161704.0
2019-04-18 11:20:00,67.09,67.09,67.02,67.05,131109.0,49.9489,49.9489,49.8968,49.9191,131109.0
2019-04-18 11:25:00,67.06,67.12,67.02,67.11,78898.0,49.9265,49.9712,49.8968,49.9638,78898.0
2019-04-18 11:30:00,67.11,67.2,67.11,67.17,45589.0,49.9638,50.0308,49.9638,50.0084,45589.0
2019-04-18 11:35:00,67.16,67.21,67.12,67.15,44643.0,50.001,50.0382,49.9712,49.9935,44643.0
2019-04-18 11:40:00,67.16,67.23,67.15,67.19,40550.0,50.001,50.0531,49.9935,50.0233,40550.0
2019-04-18 11:45:00,67.2,67.24,67.17,67.22,54267.0,50.0308,50.0606,50.0084,50.0457,54267.0
2019-04-18 11:50:00,67.23,67.28,67.2,67.21,58945.0,50.0531,50.0903,50.0308,50.0382,58945.0
2019-04-18 11:55:00,67.2,67.29,67.19,67.25,33930.0,50.0308,50.0978,50.0233,50.068,33930.0
2019-04-18 12:00:00,67.25,67.3,67.23,67.28,53105.0,50.068,50.1052,50.0531,50.0903,53105.0
2019-04-18 12:05:00,67.28,67.3,67.25,67.26,124097.0,50.0903,50.1052,50.068,50.0754,124097.0
2019-04-18 12:10:00,67.25,67.28,67.2,67.23,65088.0,50.068,50.0903,50.0308,50.0531,65088.0
2019-04-18 12:15:00,67.23,67.25,67.16,67.2,77742.0,50.0531,50.068,50.001,50.0308,77742.0
2019-04-18 12:20:00,67.2,67.22,67.11,67.14,45586.0,50.0308,50.0457,49.9638,49.9861,45586.0
2019-04-18 12:25:00,67.14,67.16,67.09,67.14,60958.0,49.9861,50.001,49.9489,49.9861,60958.0
2019-04-18 12:30:00,67.13,67.2,67.13,67.18,79153.0,49.9787,50.0308,49.9787,50.0159,79153.0
2019-04-18 12:35:00,67.18,67.19,67.13,67.17,47487.0,50.0159,50.0233,49.9787,50.0084,47487.0
2019-04-18 12:40:00,67.17,67.23,67.16,67.23,34586.0,50.0084,50.0531,50.001,50.0531,34586.0
2019-04-18 12:45:00,67.23,67.28,67.2,67.28,150940.0,50.0531,50.0903,50.0308,50.0903,150940.0
2019-04-18 12:50:00,67.28,67.29,67.25,67.26,86938.0,50.0903,50.0978,50.068,50.0754,86938.0
2019-04-18 12:55:00,67.26,67.29,67.24,67.28,33119.0,50.0754,50.0978,50.0606,50.0903,33119.0
2019-04-18 13:00:00,67.28,67.32,67.26,67.29,104847.0,50.0903,50.1201,50.0754,50.0978,104847.0
2019-04-18 13:05:00,67.29,67.33,67.27,67.3,38451.0,50.0978,50.1276,50.0829,50.1052,38451.0
2019-04-18 13:10:00,67.3,67.39,67.3,67.36,28090.0,50.1052,50.1722,50.1052,50.1499,28090.0
2019-04-18 13:15:00,67.36,67.37,67.32,67.33,33039.0,50.1499,50.1573,50.1201,50.1276,33039.0
2019-04-18 13:20:00,67.32,67.33,67.27,67.3,42987.0,50.1201,50.1276,50.0829,50.1052,42987.0
2019-04-18 13:25:00,67.3,67.32,67.26,67.27,37947.0,50.1052,50.1201,50.0754,50.0829,37947.0
2019-04-18 13:30:00,67.28,67.3,67.26,67.27,39384.0,50.0903,50.1052,50.0754,50.0829,39384.0
2019-04-18 13:35:00,67.28,67.3,67.26,67.28,34833.0,50.0903,50.1052,50.0754,50.0903,34833.0
2019-04-18 13:40:00,67.28,67.32,67.27,67.32,46964.0,50.0903,50.1201,50.0829,50.1201,46964.0
2019-04-18 13:45:00,67.31,67.33,67.28,67.31,24391.0,50.1127,50.1276,50.0903,50.1127,24391.0
2019-04-18 13:50:00,67.31,67.33,67.27,67.28,34326.0,50.1127,50.1276,50.0829,50.0903,34326.0
2019-04-18 13:55:00,67.29,67.33,67.28,67.31,66336.0,50.0978,50.1276,50.0903,50.1127,66336.0
2019-04-18 14:00:00,67.32,67.33,67.22,67.22,101111.0,50.1201,50.1276,50.0457,50.0457,101111.0
2019-04-18 14:05:00,67.22,67.26,67.21,67.26,67819.0,50.0457,50.0754,50.0382,50.0754,67819.0
2019-04-18 14:10:00,67.26,67.28,67.18,67.2,42105.0,50.0754,50.0903,50.0159,50.0308,42105.0
2019-04-18 14:15:00,67.19,67.25,67.16,67.25,70569.0,50.0233,50.068,50.001,50.068,70569.0
2019-04-18 14:20:00,67.24,67.26,67.22,67.26,31218.0,50.0606,50.0754,50.0457,50.0754,31218.0
2019-04-18 14:25:00,67.26,67.3,67.25,67.3,47643.0,50.0754,50.1052,50.068,50.1052,47643.0
2019-04-18 14:30:00,67.29,67.3,67.26,67.28,28263.0,50.0978,50.1052,50.0754,50.0903,28263.0
2019-04-18 14:35:00,67.28,67.33,67.27,67.28,109922.0,50.0903,50.1276,50.0829,50.0903,109922.0
2019-04-18 14:40:00,67.27,67.32,67.27,67.32,40389.0,50.0829,50.1201,50.0829,50.1201,40389.0
2019-04-18 14:45:00,67.32,67.32,67.26,67.29,110727.0,50.1201,50.1201,50.0754,50.0978,110727.0
2019-04-18 14:50:00,67.29,67.3,67.25,67.27,30531.0,50.0978,50.1052,50.068,50.0829,30531.0
2019-04-18 14:55:00,67.28,67.36,67.27,67.35,53189.0,50.0903,50.1499,50.0829,50.1425,53189.0
2019-04-18 15:00:00,67.35,67.36,67.26,67.27,68681.0,50.1425,50.1499,50.0754,50.0829,68681.0
2019-04-18 15:05:00,67.26,67.31,67.25,67.29,96144.0,50.0754,50.1127,50.068,50.0978,96144.0
2019-04-18 15:10:00,67.3,67.35,67.29,67.33,52986.0,50.1052,50.1425,50.0978,50.1276,52986.0
2019-04-18 15:15:00,67.34,67.35,67.3,67.3,114436.0,50.135,50.1425,50.1052,50.1052,114436.0
2019-04-18 15:20:00,67.3,67.36,67.3,67.35,82744.0,50.1052,50.1499,50.1052,50.1425,82744.0
2019-04-18 15:25:00,67.34,67.42,67.34,67.38,127101.0,50.135,50.1946,50.135,50.1648,127101.0
2019-04-18 15:30:00,67.38,67.38,67.32,67.37,477924.0,50.1648,50.1648,50.1201,50.1573,477924.0
2019-04-18 15:35:00,67.37,67.38,67.26,67.27,103425.0,50.1573,50.1648,50.0754,50.0829,103425.0
2019-04-18 15:40:00,67.27,67.3,67.24,67.27,130427.0,50.0829,50.1052,50.0606,50.0829,130427.0
2019-04-18 15:45:00,67.28,67.34,67.26,67.31,145716.0,50.0903,50.135,50.0754,50.1127,145716.0
2019-04-18 15:50:00,67.31,67.32,67.17,67.2,657564.0,50.1127,50.1201,50.0084,50.0308,657564.0
2019-04-18 15:55:00,67.2,67.22,67.15,67.19,584996.0,50.0308,50.0457,49.9935,50.0233,584996.0
2019-04-22 09:30:00,67.82,68.15,67.62,67.82,863950.0,50.4924,50.7381,50.3435,50.4924,863950.0
2019-04-22 09:35:00,67.82,67.94,67.76,67.92,263517.0,50.4924,50.5817,50.4477,50.5668,263517.0
2019-04-22 09:40:00,67.93,67.94,67.74,67.81,548449.0,50.5743,50.5817,50.4328,50.4849,548449.0
2019-04-22 09:45:00,67.82,67.9,67.77,67.77,244512.0,50.4924,50.5519,50.4551,50.4551,244512.0
2019-04-22 09:50:00,67.77,67.79,67.67,67.7,163647.0,50.4551,50.47,50.3807,50.403,163647.0
2019-04-22 09:55:00,67.7,67.78,67.69,67.75,91057.0,50.403,50.4626,50.3956,50.4403,91057.0
2019-04-22 10:00:00,67.76,67.81,67.7,67.75,110893.0,50.4477,50.4849,50.403,50.4403,110893.0
2019-04-22 10:05:00,67.75,67.83,67.74,67.8,138427.0,50.4403,50.4998,50.4328,50.4775,138427.0
2019-04-22 10:10:00,67.79,67.85,67.78,67.83,93140.0,50.47,50.5147,50.4626,50.4998,93140.0
2019-04-22 10:15:00,67.81,67.85,67.78,67.82,99028.0,50.4849,50.5147,50.4626,50.4924,99028.0
2019-04-22 10:20:00,67.83,67.97,67.83,67.94,142601.0,50.4998,50.604,50.4998,50.5817,142601.0
2019-04-22 10:25:00,67.94,68.14,67.94,68.07,412229.0,50.5817,50.7306,50.5817,50.6785,412229.0
2019-04-22 10:30:00,68.08,68.08,67.97,68.0,118224.0,50.6859,50.6859,50.604,50.6264,118224.0
2019-04-22 10:35:00,68.0,68.04,67.96,67.96,401902.0,50.6264,50.6562,50.5966,50.5966,401902.0
2019-04-22 10:40:00,67.97,67.99,67.93,67.93,119841.0,50.604,50.6189,50.5743,50.5743,119841.0
2019-04-22 10:45:00,67.93,68.02,67.92,68.02,96472.0,50.5743,50.6413,50.5668,50.6413,96472.0
2019-04-22 10:50:00,68.02,68.08,67.98,68.03,128813.0,50.6413,50.6859,50.6115,50.6487,128813.0
2019-04-22 10:55:00,68.03,68.12,68.02,68.04,123382.0,50.6487,50.7157,50.6413,50.6562,123382.0
2019-04-22 11:00:00,68.04,68.05,67.97,68.02,89686.0,50.6562,50.6636,50.604,50.6413,89686.0
2019-04-22 11:05:00,68.01,68.1,68.0,68.06,57832.0,50.6338,50.7008,50.6264,50.671,57832.0
2019-04-22 11:10:00,68.06,68.12,68.06,68.12,178251.0,50.671,50.7157,50.671,50.7157,178251.0
2019-04-22 11:15:00,68.11,68.12,68.02,68.09,68695.0,50.7083,50.7157,50.6413,50.6934,68695.0
2019-04-22 11:20:00,68.09,68.13,68.06,68.12,39827.0,50.6934,50.7232,50.671,50.7157,39827.0
2019-04-22 11:25:00,68.11,68.19,68.1,68.18,149850.0,50.7083,50.7678,50.7008,50.7604,149850.0
2019-04-22 11:30:00,68.18,68.24,68.17,68.23,107381.0,50.7604,50.8051,50.7529,50.7976,107381.0
2019-04-22 11:35:00,68.23,68.29,68.23,68.28,138731.0,50.7976,50.8423,50.7976,50.8348,138731.0
2019-04-22 11:40:00,68.27,68.32,68.26,68.29,72538.0,50.8274,50.8646,50.82,50.8423,72538.0
2019-04-22 11:45:00,68.29,68.31,68.26,68.3,56188.0,50.8423,50.8572,50.82,50.8497,56188.0
2019-04-22 11:50:00,68.3,68.35,68.3,68.33,106189.0,50.8497,50.887,50.8497,50.8721,106189.0
2019-04-22 11:55:00,68.32,68.38,68.29,68.37,70481.0,50.8646,50.9093,50.8423,50.9018,70481.0
2019-04-22 12:00:00,68.37,68.42,68.36,68.42,45676.0,50.9018,50.9391,50.8944,50.9391,45676.0
2019-04-22 12:05:00,68.42,68.45,68.37,68.45,117656.0,50.9391,50.9614,50.9018,50.9614,117656.0
2019-04-22 12:10:00,68.45,68.54,68.44,68.53,157214.0,50.9614,51.0284,50.954,51.021,157214.0
2019-04-22 12:15:00,68.53,68.58,68.52,68.56,277540.0,51.021,51.0582,51.0135,51.0433,277540.0
2019-04-22 12:20:00,68.56,68.58,68.52,68.56,236519.0,51.0433,51.0582,51.0135,51.0433,236519.0
2019-04-22 12:25:00,68.56,68.6,68.53,68.59,223084.0,51.0433,51.0731,51.021,51.0656,223084.0
2019-04-22 12:30:00,68.59,68.61,68.56,68.56,56280.0,51.0656,51.0805,51.0433,51.0433,56280.0
2019-04-22 12:35:00,68.56,68.64,68.56,68.63,209904.0,51.0433,51.1029,51.0433,51.0954,209904.0
2019-04-22 12:40:00,68.63,68.63,68.56,68.61,73806.0,51.0954,51.0954,51.0433,51.0805,73806.0
2019-04-22 12:45:00,68.61,68.65,68.6,68.64,65337.0,51.0805,51.1103,51.0731,51.1029,65337.0
2019-04-22 12:50:00,68.64,68.65,68.59,68.61,55789.0,51.1029,51.1103,51.0656,51.0805,55789.0
2019-04-22 12:55:00,68.61,68.63,68.57,68.62,40739.0,51.0805,51.0954,51.0507,51.088,40739.0
2019-04-22 13:00:00,68.62,68.65,68.6,68.62,84709.0,51.088,51.1103,51.0731,51.088,84709.0
2019-04-22 13:05:00,68.62,68.66,68.6,68.63,63069.0,51.088,51.1178,51.0731,51.0954,63069.0
2019-04-22 13:10:00,68.64,68.64,68.6,68.63,78136.0,51.1029,51.1029,51.0731,51.0954,78136.0
2019-04-22 13:15:00,68.62,68.64,68.6,68.6,82506.0,51.088,51.1029,51.0731,51.0731,82506.0
2019-04-22 13:20:00,68.6,68.61,68.57,68.57,147222.0,51.0731,51.0805,51.0507,51.0507,147222.0
2019-04-22 13:25:00,68.57,68.58,68.54,68.58,39573.0,51.0507,51.0582,51.0284,51.0582,39573.0
2019-04-22 13:30:00,68.58,68.58,68.53,68.55,49020.0,51.0582,51.0582,51.021,51.0359,49020.0
2019-04-22 13:35:00,68.54,68.59,68.52,68.58,245479.0,51.0284,51.0656,51.0135,51.0582,245479.0
2019-04-22 13:40:00,68.58,68.59,68.56,68.56,70042.0,51.0582,51.0656,51.0433,51.0433,70042.0
2019-04-22 13:45:00,68.56,68.59,68.56,68.58,72883.0,51.0433,51.0656,51.0433,51.0582,72883.0
2019-04-22 13:50:00,68.58,68.6,68.57,68.6,65494.0,51.0582,51.0731,51.0507,51.0731,65494.0
2019-04-22 13:55:00,68.59,68.6,68.5,68.53,71439.0,51.0656,51.0731,50.9986,51.021,71439.0
2019-04-22 14:00:00,68.54,68.56,68.51,68.53,50387.0,51.0284,51.0433,51.0061,51.021,50387.0
2019-04-22 14:05:00,68.53,68.57,68.53,68.55,46587.0,51.021,51.0507,51.021,51.0359,46587.0
2019-04-22 14:10:00,68.54,68.55,68.5,68.52,56439.0,51.0284,51.0359,50.9986,51.0135,56439.0
2019-04-22 14:15:00,68.52,68.53,68.47,68.48,41718.0,51.0135,51.021,50.9763,50.9837,41718.0
2019-04-22 14:20:00,68.48,68.49,68.44,68.47,103557.0,50.9837,50.9912,50.954,50.9763,103557.0
2019-04-22 14:25:00,68.47,68.47,68.43,68.45,121890.0,50.9763,50.9763,50.9465,50.9614,121890.0
2019-04-22 14:30:00,68.45,68.47,68.42,68.43,134941.0,50.9614,50.9763,50.9391,50.9465,134941.0
2019-04-22 14:35:00,68.42,68.43,68.31,68.33,132963.0,50.9391,50.9465,50.8572,50.8721,132963.0
2019-04-22 14:40:00,68.33,68.39,68.32,68.37,156118.0,50.8721,50.9167,50.8646,50.9018,156118.0
2019-04-22 14:45:00,68.38,68.42,68.36,68.39,92723.0,50.9093,50.9391,50.8944,50.9167,92723.0
2019-04-22 14:50:00,68.39,68.48,68.37,68.47,81228.0,50.9167,50.9837,50.9018,50.9763,81228.0
2019-04-22 14:55:00,68.47,68.49,68.44,68.45,69195.0,50.9763,50.9912,50.954,50.9614,69195.0
2019-04-22 15:00:00,68.45,68.47,68.43,68.43,128532.0,50.9614,50.9763,50.9465,50.9465,128532.0
2019-04-22 15:05:00,68.43,68.46,68.41,68.45,143394.0,50.9465,50.9689,50.9316,50.9614,143394.0
2019-04-22 15:10:00,68.45,68.46,68.41,68.43,51676.0,50.9614,50.9689,50.9316,50.9465,51676.0
2019-04-22 15:15:00,68.42,68.46,68.42,68.45,124576.0,50.9391,50.9689,50.9391,50.9614,124576.0
2019-04-22 15:20:00,68.45,68.48,68.43,68.45,88840.0,50.9614,50.9837,50.9465,50.9614,88840.0
2019-04-22 15:25:00,68.44,68.46,68.42,68.45,82355.0,50.954,50.9689,50.9391,50.9614,82355.0
2019-04-22 15:30:00,68.45,68.56,68.44,68.55,196307.0,50.9614,51.0433,50.954,51.0359,196307.0
2019-04-22 15:35:00,68.54,68.57,68.52,68.54,132843.0,51.0284,51.0507,51.0135,51.0284,132843.0
2019-04-22 15:40:00,68.55,68.57,68.53,68.54,232117.0,51.0359,51.0507,51.021,51.0284,232117.0
2019-04-22 15:45:00,68.53,68.55,68.51,68.54,227542.0,51.021,51.0359,51.0061,51.0284,227542.0
2019-04-22 15:50:00,68.54,68.6,68.52,68.59,301409.0,51.0284,51.0731,51.0135,51.0656,301409.0
2019-04-22 15:55:00,68.59,68.6,68.51,68.55,771395.0,51.0656,51.0731,51.0061,51.0359,771395.0
2019-04-23 09:30:00,68.66,68.77,68.47,68.59,323585.0,51.1178,51.1996,50.9763,51.0656,323585.0
2019-04-23 09:35:00,68.58,68.66,68.55,68.59,137132.0,51.0582,51.1178,51.0359,51.0656,137132.0
2019-04-23 09:40:00,68.59,68.61,68.52,68.57,132951.0,51.0656,51.0805,51.0135,51.0507,132951.0
2019-04-23 09:45:00,68.58,68.62,68.47,68.47,94906.0,51.0582,51.088,50.9763,50.9763,94906.0
2019-04-23 09:50:00,68.47,68.47,68.36,68.41,119723.0,50.9763,50.9763,50.8944,50.9316,119723.0
2019-04-23 09:55:00,68.41,68.41,68.21,68.29,186938.0,50.9316,50.9316,50.7827,50.8423,186938.0
2019-04-23 10:00:00,68.28,68.33,68.26,68.3,172572.0,50.8348,50.8721,50.82,50.8497,172572.0
2019-04-23 10:05:00,68.29,68.33,68.15,68.17,146998.0,50.8423,50.8721,50.7381,50.7529,146998.0
2019-04-23 10:10:00,68.16,68.19,68.12,68.12,126680.0,50.7455,50.7678,50.7157,50.7157,126680.0
2019-04-23 10:15:00,68.12,68.15,68.06,68.06,208280.0,50.7157,50.7381,50.671,50.671,208280.0
2019-04-23 10:20:00,68.07,68.28,68.05,68.27,208977.0,50.6785,50.8348,50.6636,50.8274,208977.0
2019-04-23 10:25:00,68.27,68.35,68.25,68.31,122738.0,50.8274,50.887,50.8125,50.8572,122738.0
2019-04-23 10:30:00,68.31,68.37,68.26,68.35,106377.0,50.8572,50.9018,50.82,50.887,106377.0
2019-04-23 10:35:00,68.35,68.47,68.32,68.46,106490.0,50.887,50.9763,50.8646,50.9689,106490.0
2019-04-23 10:40:00,68.46,68.53,68.44,68.51,198333.0,50.9689,51.021,50.954,51.0061,198333.0
2019-04-23 10:45:00,68.51,68.51,68.43,68.43,144730.0,51.0061,51.0061,50.9465,50.9465,144730.0
2019-04-23 10:50:00,68.44,68.49,68.39,68.48,101539.0,50.954,50.9912,50.9167,50.9837,101539.0
2019-04-23 10:55:00,68.48,68.56,68.48,68.55,121941.0,50.9837,51.0433,50.9837,51.0359,121941.0
2019-04-23 11:00:00,68.56,68.67,68.56,68.65,208174.0,51.0433,51.1252,51.0433,51.1103,208174.0
2019-04-23 11:05:00,68.65,68.66,68.6,68.66,65900.0,51.1103,51.1178,51.0731,51.1178,65900.0
2019-04-23 11:10:00,68.66,68.78,68.66,68.77,127769.0,51.1178,51.2071,51.1178,51.1996,127769.0
2019-04-23 11:15:00,68.77,68.81,68.69,68.72,127926.0,51.1996,51.2294,51.1401,51.1624,127926.0
2019-04-23 11:20:00,68.73,68.73,68.53,68.57,237285.0,51.1699,51.1699,51.021,51.0507,237285.0
2019-04-23 11:25:00,68.57,68.59,68.49,68.51,125427.0,51.0507,51.0656,50.9912,51.0061,125427.0
2019-04-23 11:30:00,68.51,68.55,68.44,68.46,170900.0,51.0061,51.0359,50.954,50.9689,170900.0
2019-04-23 11:35:00,68.46,68.49,68.42,68.45,202890.0,50.9689,50.9912,50.9391,50.9614,202890.0
2019-04-23 11:40:00,68.45,68.46,68.4,68.44,173450.0,50.9614,50.9689,50.9242,50.954,173450.0
2019-04-23 11:45:00,68.45,68.47,68.42,68.42,92542.0,50.9614,50.9763,50.9391,50.9391,92542.0
2019-04-23 11:50:00,68.43,68.58,68.42,68.57,71690.0,50.9465,51.0582,50.9391,51.0507,71690.0
2019-04-23 11:55:00,68.57,68.62,68.55,68.56,83207.0,51.0507,51.088,51.0359,51.0433,83207.0
2019-04-23 12:00:00,68.56,68.59,68.49,68.52,123937.0,51.0433,51.0656,50.9912,51.0135,123937.0
2019-04-23 12:05:00,68.53,68.65,68.53,68.62,83877.0,51.021,51.1103,51.021,51.088,83877.0
2019-04-23 12:10:00,68.62,68.67,68.6,68.65,82179.0,51.088,51.1252,51.0731,51.1103,82179.0
2019-04-23 12:15:00,68.65,68.67,68.58,68.61,50713.0,51.1103,51.1252,51.0582,51.0805,50713.0
2019-04-23 12:20:00,68.61,68.64,68.59,68.6,54440.0,51.0805,51.1029,51.0656,51.0731,54440.0
2019-04-23 12:25:00,68.61,68.64,68.57,68.59,60119.0,51.0805,51.1029,51.0507,51.0656,60119.0
2019-04-23 12:30:00,68.59,68.61,68.52,68.52,76590.0,51.0656,51.0805,51.0135,51.0135,76590.0
2019-04-23 12:35:00,68.53,68.58,68.52,68.58,45991.0,51.021,51.0582,51.0135,51.0582,45991.0
2019-04-23 12:40:00,68.58,68.59,68.56,68.58,86526.0,51.0582,51.0656,51.0433,51.0582,86526.0
2019-04-23 12:45:00,68.58,68.63,68.57,68.6,99903.0,51.0582,51.0954,51.0507,51.0731,99903.0
2019-04-23 12:50:00,68.6,68.63,68.57,68.59,41863.0,51.0731,51.0954,51.0507,51.0656,41863.0
2019-04-23 12:55:00,68.59,68.67,68.59,68.64,65662.0,51.0656,51.1252,51.0656,51.1029,65662.0
2019-04-23 13:00:00,68.65,68.66,68.61,68.61,63177.0,51.1103,51.1178,51.0805,51.0805,63177.0
2019-04-23 13:05:00,68.61,68.62,68.57,68.58,52555.0,51.0805,51.088,51.0507,51.0582,52555.0
2019-04-23 13:10:00,68.58,68.59,68.54,68.55,36000.0,51.0582,51.0656,51.0284,51.0359,36000.0
2019-04-23 13:15:00,68.56,68.58,68.53,68.57,27336.0,51.0433,51.0582,51.021,51.0507,27336.0
2019-04-23 13:20:00,68.57,68.59,68.53,68.55,41432.0,51.0507,51.0656,51.021,51.0359,41432.0
2019-04-23 13:25:00,68.54,68.55,68.51,68.51,27183.0,51.0284,51.0359,51.0061,51.0061,27183.0
2019-04-23 13:30:00,68.52,68.54,68.49,68.53,81190.0,51.0135,51.0284,50.9912,51.021,81190.0
2019-04-23 13:35:00,68.53,68.57,68.53,68.54,38583.0,51.021,51.0507,51.021,51.0284,38583.0
2019-04-23 13:40:00,68.53,68.53,68.49,68.52,29557.0,51.021,51.021,50.9912,51.0135,29557.0
2019-04-23 13:45:00,68.51,68.53,68.49,68.51,76697.0,51.0061,51.021,50.9912,51.0061,76697.0
2019-04-23 13:50:00,68.5,68.54,68.49,68.53,32983.0,50.9986,51.0284,50.9912,51.021,32983.0
2019-04-23 13:55:00,68.53,68.57,68.53,68.55,41987.0,51.021,51.0507,51.021,51.0359,41987.0
2019-04-23 14:00:00,68.56,68.58,68.53,68.56,109897.0,51.0433,51.0582,51.021,51.0433,109897.0
2019-04-23 14:05:00,68.56,68.61,68.56,68.6,85152.0,51.0433,51.0805,51.0433,51.0731,85152.0
2019-04-23 14:10:00,68.6,68.68,68.59,68.67,79401.0,51.0731,51.1326,51.0656,51.1252,79401.0
2019-04-23 14:15:00,68.67,68.71,68.65,68.67,139810.0,51.1252,51.155,51.1103,51.1252,139810.0
2019-04-23 14:20:00,68.67,68.68,68.61,68.61,69132.0,51.1252,51.1326,51.0805,51.0805,69132.0
2019-04-23 14:25:00,68.62,68.65,68.6,68.61,48934.0,51.088,51.1103,51.0731,51.0805,48934.0
2019-04-23 14:30:00,68.61,68.62,68.57,68.59,54831.0,51.0805,51.088,51.0507,51.0656,54831.0
2019-04-23 14:35:00,68.59,68.6,68.56,68.58,74392.0,51.0656,51.0731,51.0433,51.0582,74392.0
2019-04-23 14:40:00,68.59,68.62,68.59,68.62,68473.0,51.0656,51.088,51.0656,51.088,68473.0
2019-04-23 14:45:00,68.61,68.64,68.6,68.63,41350.0,51.0805,51.1029,51.0731,51.0954,41350.0
2019-04-23 14:50:00,68.63,68.64,68.59,68.62,51836.0,51.0954,51.1029,51.0656,51.088,51836.0
2019-04-23 14:55:00,68.63,68.66,68.62,68.62,112551.0,51.0954,51.1178,51.088,51.088,112551.0
2019-04-23 15:00:00,68.62,68.62,68.5,68.53,173711.0,51.088,51.088,50.9986,51.021,173711.0
2019-04-23 15:05:00,68.53,68.55,68.49,68.51,119980.0,51.021,51.0359,50.9912,51.0061,119980.0
2019-04-23 15:10:00,68.51,68.54,68.49,68.52,82708.0,51.0061,51.0284,50.9912,51.0135,82708.0
2019-04-23 15:15:00,68.52,68.54,68.46,68.48,185416.0,51.0135,51.0284,50.9689,50.9837,185416.0
2019-04-23 15:20:00,68.47,68.49,68.44,68.48,255201.0,50.9763,50.9912,50.954,50.9837,255201.0
2019-04-23 15:25:00,68.48,68.49,68.46,68.47,98789.0,50.9837,50.9912,50.9689,50.9763,98789.0
2019-04-23 15:30:00,68.47,68.52,68.47,68.5,212336.0,50.9763,51.0135,50.9763,50.9986,212336.0
2019-04-23 15:35:00,68.49,68.53,68.47,68.52,179090.0,50.9912,51.021,50.9763,51.0135,179090.0
2019-04-23 15:40:00,68.52,68.53,68.5,68.53,125543.0,51.0135,51.021,50.9986,51.021,125543.0
2019-04-23 15:45:00,68.53,68.56,68.5,68.56,153397.0,51.021,51.0433,50.9986,51.0433,153397.0
2019-04-23 15:50:00,68.55,68.6,68.54,68.59,189458.0,51.0359,51.0731,51.0284,51.0656,189458.0
2019-04-23 15:55:00,68.6,68.61,68.52,68.54,732137.0,51.0731,51.0805,51.0135,51.0284,732137.0
2019-04-24 09:30:00,68.57,68.6,68.3,68.4,366672.0,51.0507,51.0731,50.8497,50.9242,366672.0
2019-04-24 09:35:00,68.39,68.42,68.26,68.27,348702.0,50.9167,50.9391,50.82,50.8274,348702.0
2019-04-24 09:40:00,68.27,68.28,68.16,68.17,248722.0,50.8274,50.8348,50.7455,50.7529,248722.0
2019-04-24 09:45:00,68.17,68.23,68.08,68.09,176992.0,50.7529,50.7976,50.6859,50.6934,176992.0
2019-04-24 09:50:00,68.09,68.12,68.03,68.04,152143.0,50.6934,50.7157,50.6487,50.6562,152143.0
2019-04-24 09:55:00,68.04,68.11,68.01,68.02,155320.0,50.6562,50.7083,50.6338,50.6413,155320.0
2019-04-24 10:00:00,68.03,68.03,67.83,67.87,239501.0,50.6487,50.6487,50.4998,50.5296,239501.0
2019-04-24 10:05:00,67.87,67.88,67.8,67.84,251847.0,50.5296,50.537,50.4775,50.5073,251847.0
2019-04-24 10:10:00,67.84,67.87,67.71,67.73,149603.0,50.5073,50.5296,50.4105,50.4254,149603.0
2019-04-24 10:15:00,67.73,67.85,67.72,67.83,128727.0,50.4254,50.5147,50.4179,50.4998,128727.0
2019-04-24 10:20:00,67.85,67.88,67.81,67.85,114873.0,50.5147,50.537,50.4849,50.5147,114873.0
2019-04-24 10:25:00,67.85,68.0,67.84,68.0,84245.0,50.5147,50.6264,50.5073,50.6264,84245.0
2019-04-24 10:30:00,68.01,68.01,67.9,67.98,100424.0,50.6338,50.6338,50.5519,50.6115,100424.0
2019-04-24 10:35:00,67.99,68.07,67.99,68.02,175291.0,50.6189,50.6785,50.6189,50.6413,175291.0
2019-04-24 10:40:00,68.02,68.03,67.85,67.86,123991.0,50.6413,50.6487,50.5147,50.5221,123991.0
2019-04-24 10:45:00,67.86,67.95,67.82,67.9,110856.0,50.5221,50.5892,50.4924,50.5519,110856.0
2019-04-24 10:50:00,67.9,67.91,67.79,67.81,145671.0,50.5519,50.5594,50.47,50.4849,145671.0
2019-04-24 10:55:00,67.81,67.87,67.8,67.85,154242.0,50.4849,50.5296,50.4775,50.5147,154242.0
2019-04-24 11:00:00,67.84,67.91,67.82,67.87,116237.0,50.5073,50.5594,50.4924,50.5296,116237.0
2019-04-24 11:05:00,67.88,67.92,67.86,67.87,105378.0,50.537,50.5668,50.5221,50.5296,105378.0
2019-04-24 11:10:00,67.89,67.91,67.87,67.9,67039.0,50.5445,50.5594,50.5296,50.5519,67039.0
2019-04-24 11:15:00,67.9,67.91,67.83,67.84,125266.0,50.5519,50.5594,50.4998,50.5073,125266.0
2019-04-24 11:20:00,67.83,67.83,67.77,67.81,43739.0,50.4998,50.4998,50.4551,50.4849,43739.0
2019-04-24 11:25:00,67.8,67.86,67.78,67.84,65438.0,50.4775,50.5221,50.4626,50.5073,65438.0
2019-04-24 11:30:00,67.84,67.87,67.77,67.81,61607.0,50.5073,50.5296,50.4551,50.4849,61607.0
2019-04-24 11:35:00,67.81,67.86,67.81,67.82,99553.0,50.4849,50.5221,50.4849,50.4924,99553.0
2019-04-24 11:40:00,67.81,67.84,67.78,67.83,57963.0,50.4849,50.5073,50.4626,50.4998,57963.0
2019-04-24 11:45:00,67.83,67.84,67.68,67.71,120073.0,50.4998,50.5073,50.3881,50.4105,120073.0
2019-04-24 11:50:00,67.72,67.74,67.7,67.72,55751.0,50.4179,50.4328,50.403,50.4179,55751.0
2019-04-24 11:55:00,67.71,67.77,67.71,67.73,64809.0,50.4105,50.4551,50.4105,50.4254,64809.0
2019-04-24 12:00:00,67.73,67.81,67.73,67.78,112631.0,50.4254,50.4849,50.4254,50.4626,112631.0
2019-04-24 12:05:00,67.78,67.78,67.74,67.75,33161.0,50.4626,50.4626,50.4328,50.4403,33161.0
2019-04-24 12:10:00,67.75,67.79,67.73,67.78,56935.0,50.4403,50.47,50.4254,50.4626,56935.0
2019-04-24 12:15:00,67.78,67.82,67.73,67.74,57931.0,50.4626,50.4924,50.4254,50.4328,57931.0
2019-04-24 12:20:00,67.74,67.75,67.7,67.73,52002.0,50.4328,50.4403,50.403,50.4254,52002.0
2019-04-24 12:25:00,67.72,67.76,67.71,67.72,91538.0,50.4179,50.4477,50.4105,50.4179,91538.0
2019-04-24 12:30:00,67.71,67.76,67.69,67.7,93045.0,50.4105,50.4477,50.3956,50.403,93045.0
2019-04-24 12:35:00,67.69,67.69,67.6,67.63,283716.0,50.3956,50.3956,50.3286,50.3509,283716.0
2019-04-24 12:40:00,67.62,67.66,67.61,67.64,45872.0,50.3435,50.3732,50.336,50.3584,45872.0
2019-04-24 12:45:00,67.64,67.67,67.63,67.66,56048.0,50.3584,50.3807,50.3509,50.3732,56048.0
2019-04-24 12:50:00,67.66,67.7,67.64,67.7,46137.0,50.3732,50.403,50.3584,50.403,46137.0
2019-04-24 12:55:00,67.7,67.72,67.67,67.71,55197.0,50.403,50.4179,50.3807,50.4105,55197.0
2019-04-24 13:00:00,67.7,67.7,67.59,67.61,55880.0,50.403,50.403,50.3211,50.336,55880.0
2019-04-24 13:05:00,67.6,67.61,67.57,67.57,93625.0,50.3286,50.336,50.3062,50.3062,93625.0
2019-04-24 13:10:00,67.58,67.58,67.54,67.54,62112.0,50.3137,50.3137,50.2839,50.2839,62112.0
2019-04-24 13:15:00,67.54,67.6,67.54,67.59,69450.0,50.2839,50.3286,50.2839,50.3211,69450.0
2019-04-24 13:20:00,67.59,67.66,67.59,67.64,149813.0,50.3211,50.3732,50.3211,50.3584,149813.0
2019-04-24 13:25:00,67.64,67.69,67.62,67.69,118185.0,50.3584,50.3956,50.3435,50.3956,118185.0
2019-04-24 13:30:00,67.69,67.69,67.62,67.65,67277.0,50.3956,50.3956,50.3435,50.3658,67277.0
2019-04-24 13:35:00,67.65,67.66,67.62,67.64,45045.0,50.3658,50.3732,50.3435,50.3584,45045.0
2019-04-24 13:40:00,67.64,67.66,67.61,67.62,62397.0,50.3584,50.3732,50.336,50.3435,62397.0
2019-04-24 13:45:00,67.62,67.62,67.56,67.56,33885.0,50.3435,50.3435,50.2988,50.2988,33885.0
2019-04-24 13:50:00,67.56,67.58,67.54,67.55,95062.0,50.2988,50.3137,50.2839,50.2914,95062.0
2019-04-24 13:55:00,67.55,67.57,67.5,67.51,237990.0,50.2914,50.3062,50.2541,50.2616,237990.0
2019-04-24 14:00:00,67.51,67.55,67.49,67.54,120783.0,50.2616,50.2914,50.2467,50.2839,120783.0
2019-04-24 14:05:00,67.55,67.57,67.52,67.56,243780.0,50.2914,50.3062,50.269,50.2988,243780.0
2019-04-24 14:10:00,67.56,67.59,67.54,67.55,36023.0,50.2988,50.3211,50.2839,50.2914,36023.0
2019-04-24 14:15:00,67.56,67.65,67.56,67.64,81504.0,50.2988,50.3658,50.2988,50.3584,81504.0
2019-04-24 14:20:00,67.64,67.64,67.58,67.61,62102.0,50.3584,50.3584,50.3137,50.336,62102.0
2019-04-24 14:25:00,67.61,67.61,67.55,67.56,29409.0,50.336,50.336,50.2914,50.2988,29409.0
2019-04-24 14:30:00,67.55,67.57,67.5,67.53,92562.0,50.2914,50.3062,50.2541,50.2765,92562.0
2019-04-24 14:35:00,67.53,67.53,67.47,67.49,66040.0,50.2765,50.2765,50.2318,50.2467,66040.0
2019-04-24 14:40:00,67.48,67.5,67.45,67.45,97900.0,50.2392,50.2541,50.2169,50.2169,97900.0
2019-04-24 14:45:00,67.45,67.51,67.44,67.5,71141.0,50.2169,50.2616,50.2095,50.2541,71141.0
2019-04-24 14:50:00,67.5,67.55,67.48,67.54,50553.0,50.2541,50.2914,50.2392,50.2839,50553.0
2019-04-24 14:55:00,67.54,67.54,67.47,67.51,83553.0,50.2839,50.2839,50.2318,50.2616,83553.0
2019-04-24 15:00:00,67.51,67.54,67.47,67.47,242306.0,50.2616,50.2839,50.2318,50.2318,242306.0
2019-04-24 15:05:00,67.48,67.53,67.47,67.48,61452.0,50.2392,50.2765,50.2318,50.2392,61452.0
2019-04-24 15:10:00,67.47,67.48,67.42,67.43,109191.0,50.2318,50.2392,50.1946,50.202,109191.0
2019-04-24 15:15:00,67.43,67.44,67.4,67.42,73563.0,50.202,50.2095,50.1797,50.1946,73563.0
2019-04-24 15:20:00,67.42,67.46,67.4,67.45,113573.0,50.1946,50.2243,50.1797,50.2169,113573.0
2019-04-24 15:25:00,67.45,67.47,67.41,67.47,129204.0,50.2169,50.2318,50.1871,50.2318,129204.0
2019-04-24 15:30:00,67.47,67.49,67.45,67.45,211786.0,50.2318,50.2467,50.2169,50.2169,211786.0
2019-04-24 15:35:00,67.45,67.46,67.39,67.4,286086.0,50.2169,50.2243,50.1722,50.1797,286086.0
2019-04-24 15:40:00,67.4,67.47,67.36,67.47,151293.0,50.1797,50.2318,50.1499,50.2318,151293.0
2019-04-24 15:45:00,67.47,67.48,67.42,67.46,202790.0,50.2318,50.2392,50.1946,50.2243,202790.0
2019-04-24 15:50:00,67.45,67.47,67.38,67.42,452248.0,50.2169,50.2318,50.1648,50.1946,452248.0
2019-04-24 15:55:00,67.41,67.43,67.27,67.3,749693.0,50.1871,50.202,50.0829,50.1052,749693.0
2019-04-25 09:30:00,67.29,67.3,66.94,67.11,300009.0,50.0978,50.1052,49.8372,49.9638,300009.0
2019-04-25 09:35:00,67.1,67.28,67.07,67.19,264117.0,49.9563,50.0903,49.934,50.0233,264117.0
2019-04-25 09:40:00,67.18,67.18,67.0,67.01,316871.0,50.0159,50.0159,49.8819,49.8893,316871.0
2019-04-25 09:45:00,67.01,67.14,67.0,67.13,202660.0,49.8893,49.9861,49.8819,49.9787,202660.0
2019-04-25 09:50:00,67.13,67.24,67.12,67.15,273541.0,49.9787,50.0606,49.9712,49.9935,273541.0
2019-04-25 09:55:00,67.15,67.34,67.14,67.31,301781.0,49.9935,50.135,49.9861,50.1127,301781.0
2019-04-25 10:00:00,67.3,67.41,67.28,67.38,203687.0,50.1052,50.1871,50.0903,50.1648,203687.0
2019-04-25 10:05:00,67.38,67.44,67.35,67.36,141687.0,50.1648,50.2095,50.1425,50.1499,141687.0
2019-04-25 10:10:00,67.36,67.38,67.16,67.17,167871.0,50.1499,50.1648,50.001,50.0084,167871.0
2019-04-25 10:15:00,67.18,67.25,67.15,67.18,182648.0,50.0159,50.068,49.9935,50.0159,182648.0
2019-04-25 10:20:00,67.17,67.31,67.17,67.31,183330.0,50.0084,50.1127,50.0084,50.1127,183330.0
2019-04-25 10:25:00,67.31,67.39,67.31,67.34,175415.0,50.1127,50.1722,50.1127,50.135,175415.0
2019-04-25 10:30:00,67.34,67.34,67.08,67.08,251381.0,50.135,50.135,49.9414,49.9414,251381.0
2019-04-25 10:35:00,67.08,67.24,67.08,67.22,287865.0,49.9414,50.0606,49.9414,50.0457,287865.0
2019-04-25 10:40:00,67.22,67.23,67.15,67.2,97594.0,50.0457,50.0531,49.9935,50.0308,97594.0
2019-04-25 10:45:00,67.21,67.29,67.18,67.27,114864.0,50.0382,50.0978,50.0159,50.0829,114864.0
2019-04-25 10:50:00,67.28,67.32,67.23,67.23,129667.0,50.0903,50.1201,50.0531,50.0531,129667.0
2019-04-25 10:55:00,67.23,67.23,67.16,67.2,71177.0,50.0531,50.0531,50.001,50.0308,71177.0
2019-04-25 11:00:00,67.2,67.32,67.14,67.29,77913.0,50.0308,50.1201,49.9861,50.0978,77913.0
2019-04-25 11:05:00,67.29,67.4,67.29,67.34,137072.0,50.0978,50.1797,50.0978,50.135,137072.0
2019-04-25 11:10:00,67.34,67.46,67.3,67.4,118035.0,50.135,50.2243,50.1052,50.1797,118035.0
2019-04-25 11:15:00,67.4,67.4,67.31,67.39,95452.0,50.1797,50.1797,50.1127,50.1722,95452.0
2019-04-25 11:20:00,67.38,67.5,67.37,67.45,126201.0,50.1648,50.2541,50.1573,50.2169,126201.0
2019-04-25 11:25:00,67.45,67.48,67.4,67.41,114804.0,50.2169,50.2392,50.1797,50.1871,114804.0
2019-04-25 11:30:00,67.41,67.42,67.32,67.36,100965.0,50.1871,50.1946,50.1201,50.1499,100965.0
2019-04-25 11:35:00,67.37,67.42,67.32,67.41,86686.0,50.1573,50.1946,50.1201,50.1871,86686.0
2019-04-25 11:40:00,67.41,67.46,67.41,67.41,89841.0,50.1871,50.2243,50.1871,50.1871,89841.0
2019-04-25 11:45:00,67.41,67.44,67.39,67.42,88356.0,50.1871,50.2095,50.1722,50.1946,88356.0
2019-04-25 11:50:00,67.42,67.42,67.37,67.4,77170.0,50.1946,50.1946,50.1573,50.1797,77170.0
2019-04-25 11:55:00,67.4,67.52,67.39,67.47,117685.0,50.1797,50.269,50.1722,50.2318,117685.0
2019-04-25 12:00:00,67.47,67.52,67.46,67.48,63845.0,50.2318,50.269,50.2243,50.2392,63845.0
2019-04-25 12:05:00,67.49,67.5,67.44,67.46,48683.0,50.2467,50.2541,50.2095,50.2243,48683.0
2019-04-25 12:10:00,67.47,67.53,67.47,67.51,46559.0,50.2318,50.2765,50.2318,50.2616,46559.0
2019-04-25 12:15:00,67.5,67.53,67.45,67.46,60075.0,50.2541,50.2765,50.2169,50.2243,60075.0
2019-04-25 12:20:00,67.45,67.48,67.44,67.45,44351.0,50.2169,50.2392,50.2095,50.2169,44351.0
2019-04-25 12:25:00,67.45,67.47,67.41,67.41,43953.0,50.2169,50.2318,50.1871,50.1871,43953.0
2019-04-25 12:30:00,67.41,67.45,67.4,67.41,42765.0,50.1871,50.2169,50.1797,50.1871,42765.0
2019-04-25 12:35:00,67.42,67.45,67.41,67.42,44491.0,50.1946,50.2169,50.1871,50.1946,44491.0
2019-04-25 12:40:00,67.43,67.45,67.4,67.44,30655.0,50.202,50.2169,50.1797,50.2095,30655.0
2019-04-25 12:45:00,67.44,67.48,67.43,67.46,78940.0,50.2095,50.2392,50.202,50.2243,78940.0
2019-04-25 12:50:00,67.46,67.5,67.43,67.48,87137.0,50.2243,50.2541,50.202,50.2392,87137.0
2019-04-25 12:55:00,67.48,67.53,67.47,67.52,73290.0,50.2392,50.2765,50.2318,50.269,73290.0
2019-04-25 13:00:00,67.52,67.57,67.52,67.56,67897.0,50.269,50.3062,50.269,50.2988,67897.0
2019-04-25 13:05:00,67.56,67.6,67.54,67.55,82676.0,50.2988,50.3286,50.2839,50.2914,82676.0
2019-04-25 13:10:00,67.56,67.6,67.55,67.58,42854.0,50.2988,50.3286,50.2914,50.3137,42854.0
2019-04-25 13:15:00,67.59,67.6,67.54,67.59,50779.0,50.3211,50.3286,50.2839,50.3211,50779.0
2019-04-25 13:20:00,67.58,67.61,67.57,67.6,24890.0,50.3137,50.336,50.3062,50.3286,24890.0
2019-04-25 13:25:00,67.61,67.63,67.55,67.62,37857.0,50.336,50.3509,50.2914,50.3435,37857.0
2019-04-25 13:30:00,67.62,67.63,67.59,67.62,46386.0,50.3435,50.3509,50.3211,50.3435,46386.0
2019-04-25 13:35:00,67.63,67.64,67.57,67.58,38442.0,50.3509,50.3584,50.3062,50.3137,38442.0
2019-04-25 13:40:00,67.59,67.59,67.51,67.52,100122.0,50.3211,50.3211,50.2616,50.269,100122.0
2019-04-25 13:45:00,67.52,67.53,67.46,67.48,221273.0,50.269,50.2765,50.2243,50.2392,221273.0
2019-04-25 13:50:00,67.48,67.5,67.39,67.41,80740.0,50.2392,50.2541,50.1722,50.1871,80740.0
2019-04-25 13:55:00,67.41,67.45,67.4,67.42,46900.0,50.1871,50.2169,50.1797,50.1946,46900.0
2019-04-25 14:00:00,67.42,67.47,67.42,67.46,51288.0,50.1946,50.2318,50.1946,50.2243,51288.0
2019-04-25 14:05:00,67.46,67.46,67.36,67.39,48683.0,50.2243,50.2243,50.1499,50.1722,48683.0
2019-04-25 14:10:00,67.39,67.39,67.33,67.34,48265.0,50.1722,50.1722,50.1276,50.135,48265.0
2019-04-25 14:15:00,67.33,67.37,67.3,67.32,63852.0,50.1276,50.1573,50.1052,50.1201,63852.0
2019-04-25 14:20:00,67.31,67.31,67.21,67.26,117062.0,50.1127,50.1127,50.0382,50.0754,117062.0
2019-04-25 14:25:00,67.26,67.27,67.23,67.27,100954.0,50.0754,50.0829,50.0531,50.0829,100954.0
2019-04-25 14:30:00,67.27,67.29,67.24,67.28,79611.0,50.0829,50.0978,50.0606,50.0903,79611.0
2019-04-25 14:35:00,67.27,67.27,67.22,67.23,84001.0,50.0829,50.0829,50.0457,50.0531,84001.0
2019-04-25 14:40:00,67.23,67.23,67.18,67.19,113527.0,50.0531,50.0531,50.0159,50.0233,113527.0
2019-04-25 14:45:00,67.2,67.27,67.19,67.27,127578.0,50.0308,50.0829,50.0233,50.0829,127578.0
2019-04-25 14:50:00,67.27,67.3,67.26,67.29,93223.0,50.0829,50.1052,50.0754,50.0978,93223.0
2019-04-25 14:55:00,67.3,67.3,67.25,67.27,133538.0,50.1052,50.1052,50.068,50.0829,133538.0
2019-04-25 15:00:00,67.27,67.29,67.24,67.24,95809.0,50.0829,50.0978,50.0606,50.0606,95809.0
2019-04-25 15:05:00,67.24,67.27,67.23,67.25,62138.0,50.0606,50.0829,50.0531,50.068,62138.0
2019-04-25 15:10:00,67.26,67.26,67.22,67.22,70042.0,50.0754,50.0754,50.0457,50.0457,70042.0
2019-04-25 15:15:00,67.21,67.22,67.14,67.21,132379.0,50.0382,50.0457,49.9861,50.0382,132379.0
2019-04-25 15:20:00,67.22,67.27,67.21,67.26,129878.0,50.0457,50.0829,50.0382,50.0754,129878.0
2019-04-25 15:25:00,67.27,67.42,67.26,67.4,378548.0,50.0829,50.1946,50.0754,50.1797,378548.0
2019-04-25 15:30:00,67.4,67.43,67.29,67.31,426079.0,50.1797,50.202,50.0978,50.1127,426079.0
2019-04-25 15:35:00,67.31,67.34,67.28,67.32,107463.0,50.1127,50.135,50.0903,50.1201,107463.0
2019-04-25 15:40:00,67.32,67.36,67.29,67.34,213416.0,50.1201,50.1499,50.0978,50.135,213416.0
2019-04-25 15:45:00,67.34,67.36,67.22,67.22,180418.0,50.135,50.1499,50.0457,50.0457,180418.0
2019-04-25 15:50:00,67.23,67.26,67.21,67.21,240982.0,50.0531,50.0754,50.0382,50.0382,240982.0
2019-04-25 15:55:00,67.22,67.24,67.06,67.09,835818.0,50.0457,50.0606,49.9265,49.9489,835818.0
2019-04-26 09:30:00,66.6,66.62,66.39,66.49,737111.0,49.5841,49.599,49.4277,49.5022,737111.0
2019-04-26 09:35:00,66.5,66.52,66.19,66.31,493003.0,49.5096,49.5245,49.2788,49.3682,493003.0
2019-04-26 09:40:00,66.31,66.36,66.21,66.21,173931.0,49.3682,49.4054,49.2937,49.2937,173931.0
2019-04-26 09:45:00,66.22,66.41,66.22,66.4,357070.0,49.3012,49.4426,49.3012,49.4352,357070.0
2019-04-26 09:50:00,66.39,66.59,66.38,66.52,321554.0,49.4277,49.5766,49.4203,49.5245,321554.0
2019-04-26 09:55:00,66.52,66.55,66.43,66.44,212000.0,49.5245,49.5468,49.4575,49.465,212000.0
2019-04-26 10:00:00,66.44,66.49,66.39,66.4,226826.0,49.465,49.5022,49.4277,49.4352,226826.0
2019-04-26 10:05:00,66.4,66.44,66.16,66.24,195650.0,49.4352,49.465,49.2565,49.316,195650.0
2019-04-26 10:10:00,66.23,66.31,66.2,66.22,211742.0,49.3086,49.3682,49.2863,49.3012,211742.0
2019-04-26 10:15:00,66.22,66.26,66.2,66.22,155545.0,49.3012,49.3309,49.2863,49.3012,155545.0
2019-04-26 10:20:00,66.22,66.25,66.16,66.22,209605.0,49.3012,49.3235,49.2565,49.3012,209605.0
2019-04-26 10:25:00,66.22,66.25,66.14,66.21,384207.0,49.3012,49.3235,49.2416,49.2937,384207.0
2019-04-26 10:30:00,66.21,66.23,66.17,66.2,150167.0,49.2937,49.3086,49.2639,49.2863,150167.0
2019-04-26 10:35:00,66.2,66.2,66.12,66.14,185954.0,49.2863,49.2863,49.2267,49.2416,185954.0
2019-04-26 10:40:00,66.14,66.15,66.02,66.03,284574.0,49.2416,49.249,49.1523,49.1597,284574.0
2019-04-26 10:45:00,66.03,66.09,66.03,66.08,90053.0,49.1597,49.2044,49.1597,49.1969,90053.0
2019-04-26 10:50:00,66.07,66.07,65.99,66.0,137593.0,49.1895,49.1895,49.1299,49.1374,137593.0
2019-04-26 10:55:00,65.99,66.0,65.8,65.81,266490.0,49.1299,49.1374,48.9885,48.9959,266490.0
2019-04-26 11:00:00,65.81,65.81,65.65,65.69,329181.0,48.9959,48.9959,48.8768,48.9066,329181.0
2019-04-26 11:05:00,65.69,65.71,65.64,65.66,175043.0,48.9066,48.9215,48.8693,48.8842,175043.0
2019-04-26 11:10:00,65.66,65.76,65.65,65.76,184463.0,48.8842,48.9587,48.8768,48.9587,184463.0
2019-04-26 11:15:00,65.75,65.89,65.74,65.88,321105.0,48.9512,49.0555,48.9438,49.048,321105.0
2019-04-26 11:20:00,65.88,65.98,65.86,65.9,318471.0,49.048,49.1225,49.0331,49.0629,318471.0
2019-04-26 11:25:00,65.91,66.01,65.84,66.01,203113.0,49.0704,49.1448,49.0182,49.1448,203113.0
2019-04-26 11:30:00,65.99,66.01,65.85,65.86,249422.0,49.1299,49.1448,49.0257,49.0331,249422.0
2019-04-26 11:35:00,65.86,65.98,65.85,65.95,125679.0,49.0331,49.1225,49.0257,49.1001,125679.0
2019-04-26 11:40:00,65.95,66.03,65.94,66.0,107258.0,49.1001,49.1597,49.0927,49.1374,107258.0
2019-04-26 11:45:00,65.99,66.12,65.97,66.09,113616.0,49.1299,49.2267,49.115,49.2044,113616.0
2019-04-26 11:50:00,66.09,66.12,66.0,66.04,108414.0,49.2044,49.2267,49.1374,49.1671,108414.0
2019-04-26 11:55:00,66.04,66.05,65.92,65.96,465785.0,49.1671,49.1746,49.0778,49.1076,465785.0
2019-04-26 12:00:00,65.96,65.99,65.92,65.93,69742.0,49.1076,49.1299,49.0778,49.0853,69742.0
2019-04-26 12:05:00,65.92,65.99,65.91,65.97,82732.0,49.0778,49.1299,49.0704,49.115,82732.0
2019-04-26 12:10:00,65.97,66.0,65.93,65.96,96790.0,49.115,49.1374,49.0853,49.1076,96790.0
2019-04-26 12:15:00,65.97,66.04,65.95,66.02,121418.0,49.115,49.1671,49.1001,49.1523,121418.0
2019-04-26 12:20:00,66.02,66.06,65.94,65.95,50394.0,49.1523,49.182,49.0927,49.1001,50394.0
2019-04-26 12:25:00,65.94,65.95,65.88,65.92,80655.0,49.0927,49.1001,49.048,49.0778,80655.0
2019-04-26 12:30:00,65.92,65.95,65.9,65.9,137386.0,49.0778,49.1001,49.0629,49.0629,137386.0
2019-04-26 12:35:00,65.9,65.92,65.85,65.91,54655.0,49.0629,49.0778,49.0257,49.0704,54655.0
2019-04-26 12:40:00,65.91,65.96,65.88,65.95,55315.0,49.0704,49.1076,49.048,49.1001,55315.0
2019-04-26 12:45:00,65.95,66.01,65.94,65.96,89779.0,49.1001,49.1448,49.0927,49.1076,89779.0
2019-04-26 12:50:00,65.96,65.98,65.93,65.95,107921.0,49.1076,49.1225,49.0853,49.1001,107921.0
2019-04-26 12:55:00,65.94,65.94,65.89,65.9,64317.0,49.0927,49.0927,49.0555,49.0629,64317.0
2019-04-26 13:00:00,65.9,65.97,65.88,65.9,84536.0,49.0629,49.115,49.048,49.0629,84536.0
2019-04-26 13:05:00,65.9,65.9,65.86,65.89,87381.0,49.0629,49.0629,49.0331,49.0555,87381.0
2019-04-26 13:10:00,65.89,65.93,65.87,65.87,78862.0,49.0555,49.0853,49.0406,49.0406,78862.0
2019-04-26 13:15:00,65.87,65.88,65.83,65.87,55264.0,49.0406,49.048,49.0108,49.0406,55264.0
2019-04-26 13:20:00,65.86,65.89,65.84,65.87,182402.0,49.0331,49.0555,49.0182,49.0406,182402.0
2019-04-26 13:25:00,65.87,65.89,65.83,65.88,291097.0,49.0406,49.0555,49.0108,49.048,291097.0
2019-04-26 13:30:00,65.89,65.9,65.84,65.88,285357.0,49.0555,49.0629,49.0182,49.048,285357.0
2019-04-26 13:35:00,65.88,65.89,65.83,65.86,176652.0,49.048,49.0555,49.0108,49.0331,176652.0
2019-04-26 13:40:00,65.86,65.87,65.8,65.87,515372.0,49.0331,49.0406,48.9885,49.0406,515372.0
2019-04-26 13:45:00,65.86,65.89,65.85,65.86,264481.0,49.0331,49.0555,49.0257,49.0331,264481.0
2019-04-26 13:50:00,65.87,65.89,65.83,65.85,156281.0,49.0406,49.0555,49.0108,49.0257,156281.0
2019-04-26 13:55:00,65.85,65.95,65.84,65.94,130499.0,49.0257,49.1001,49.0182,49.0927,130499.0
2019-04-26 14:00:00,65.94,65.96,65.87,65.92,246805.0,49.0927,49.1076,49.0406,49.0778,246805.0
2019-04-26 14:05:00,65.93,65.95,65.88,65.93,65845.0,49.0853,49.1001,49.048,49.0853,65845.0
2019-04-26 14:10:00,65.93,65.94,65.85,65.87,52910.0,49.0853,49.0927,49.0257,49.0406,52910.0
2019-04-26 14:15:00,65.88,65.89,65.86,65.88,65172.0,49.048,49.0555,49.0331,49.048,65172.0
2019-04-26 14:20:00,65.87,65.99,65.87,65.97,186948.0,49.0406,49.1299,49.0406,49.115,186948.0
2019-04-26 14:25:00,65.97,66.02,65.93,65.97,194052.0,49.115,49.1523,49.0853,49.115,194052.0
2019-04-26 14:30:00,65.96,66.06,65.96,66.03,117416.0,49.1076,49.182,49.1076,49.1597,117416.0
2019-04-26 14:35:00,66.03,66.03,65.96,65.99,101180.0,49.1597,49.1597,49.1076,49.1299,101180.0
2019-04-26 14:40:00,65.99,66.0,65.91,65.91,86426.0,49.1299,49.1374,49.0704,49.0704,86426.0
2019-04-26 14:45:00,65.91,65.93,65.87,65.87,72483.0,49.0704,49.0853,49.0406,49.0406,72483.0
2019-04-26 14:50:00,65.87,65.93,65.87,65.9,60438.0,49.0406,49.0853,49.0406,49.0629,60438.0
2019-04-26 14:55:00,65.9,65.93,65.87,65.88,80637.0,49.0629,49.0853,49.0406,49.048,80637.0
2019-04-26 15:00:00,65.88,65.98,65.87,65.98,295852.0,49.048,49.1225,49.0406,49.1225,295852.0
2019-04-26 15:05:00,65.97,66.03,65.95,65.95,165731.0,49.115,49.1597,49.1001,49.1001,165731.0
2019-04-26 15:10:00,65.95,65.97,65.89,65.91,282120.0,49.1001,49.115,49.0555,49.0704,282120.0
2019-04-26 15:15:00,65.91,66.0,65.91,65.99,122106.0,49.0704,49.1374,49.0704,49.1299,122106.0
2019-04-26 15:20:00,66.0,66.01,65.96,65.99,89381.0,49.1374,49.1448,49.1076,49.1299,89381.0
2019-04-26 15:25:00,65.99,66.03,65.96,66.02,177450.0,49.1299,49.1597,49.1076,49.1523,177450.0
2019-04-26 15:30:00,66.01,66.09,66.0,66.06,202249.0,49.1448,49.2044,49.1374,49.182,202249.0
2019-04-26 15:35:00,66.05,66.13,66.05,66.12,239781.0,49.1746,49.2342,49.1746,49.2267,239781.0
2019-04-26 15:40:00,66.12,66.14,66.04,66.07,183865.0,49.2267,49.2416,49.1671,49.1895,183865.0
2019-04-26 15:45:00,66.07,66.09,66.01,66.06,197694.0,49.1895,49.2044,49.1448,49.182,197694.0
2019-04-26 15:50:00,66.06,66.2,66.05,66.2,325502.0,49.182,49.2863,49.1746,49.2863,325502.0
2019-04-26 15:55:00,66.19,66.32,66.18,66.29,935414.0,49.2788,49.3756,49.2714,49.3533,935414.0
2019-04-29 09:30:00,66.24,66.33,66.06,66.19,461872.0,49.316,49.3831,49.182,49.2788,461872.0
2019-04-29 09:35:00,66.19,66.19,66.05,66.09,147692.0,49.2788,49.2788,49.1746,49.2044,147692.0
2019-04-29 09:40:00,66.09,66.21,66.07,66.2,183264.0,49.2044,49.2937,49.1895,49.2863,183264.0
2019-04-29 09:45:00,66.19,66.25,66.15,66.18,233172.0,49.2788,49.3235,49.249,49.2714,233172.0
2019-04-29 09:50:00,66.17,66.24,66.11,66.13,152625.0,49.2639,49.316,49.2193,49.2342,152625.0
2019-04-29 09:55:00,66.12,66.16,66.07,66.08,134150.0,49.2267,49.2565,49.1895,49.1969,134150.0
2019-04-29 10:00:00,66.08,66.33,66.08,66.31,200246.0,49.1969,49.3831,49.1969,49.3682,200246.0
2019-04-29 10:05:00,66.31,66.37,66.22,66.22,111321.0,49.3682,49.4128,49.3012,49.3012,111321.0
2019-04-29 10:10:00,66.22,66.22,66.08,66.09,120677.0,49.3012,49.3012,49.1969,49.2044,120677.0
2019-04-29 10:15:00,66.08,66.21,66.05,66.2,113123.0,49.1969,49.2937,49.1746,49.2863,113123.0
2019-04-29 10:20:00,66.2,66.21,66.15,66.15,105332.0,49.2863,49.2937,49.249,49.249,105332.0
2019-04-29 10:25:00,66.15,66.19,66.11,66.16,121609.0,49.249,49.2788,49.2193,49.2565,121609.0
2019-04-29 10:30:00,66.16,66.28,66.15,66.26,86213.0,49.2565,49.3458,49.249,49.3309,86213.0
2019-04-29 10:35:00,66.27,66.27,66.21,66.24,84735.0,49.3384,49.3384,49.2937,49.316,84735.0
2019-04-29 10:40:00,66.24,66.25,66.2,66.24,89316.0,49.316,49.3235,49.2863,49.316,89316.0
2019-04-29 10:45:00,66.24,66.28,66.22,66.28,73257.0,49.316,49.3458,49.3012,49.3458,73257.0
2019-04-29 10:50:00,66.28,66.28,66.16,66.2,99152.0,49.3458,49.3458,49.2565,49.2863,99152.0
2019-04-29 10:55:00,66.2,66.23,66.13,66.14,92024.0,49.2863,49.3086,49.2342,49.2416,92024.0
2019-04-29 11:00:00,66.14,66.19,66.11,66.18,115028.0,49.2416,49.2788,49.2193,49.2714,115028.0
2019-04-29 11:05:00,66.19,66.2,66.1,66.11,389258.0,49.2788,49.2863,49.2118,49.2193,389258.0
2019-04-29 11:10:00,66.11,66.14,66.07,66.08,272171.0,49.2193,49.2416,49.1895,49.1969,272171.0
2019-04-29 11:15:00,66.08,66.09,66.03,66.08,162886.0,49.1969,49.2044,49.1597,49.1969,162886.0
2019-04-29 11:20:00,66.08,66.16,66.08,66.12,251951.0,49.1969,49.2565,49.1969,49.2267,251951.0
2019-04-29 11:25:00,66.12,66.18,66.11,66.13,97063.0,49.2267,49.2714,49.2193,49.2342,97063.0
2019-04-29 11:30:00,66.13,66.19,66.11,66.18,127838.0,49.2342,49.2788,49.2193,49.2714,127838.0
2019-04-29 11:35:00,66.18,66.21,66.15,66.18,72424.0,49.2714,49.2937,49.249,49.2714,72424.0
2019-04-29 11:40:00,66.18,66.19,66.14,66.18,47589.0,49.2714,49.2788,49.2416,49.2714,47589.0
2019-04-29 11:45:00,66.18,66.19,66.15,66.18,82377.0,49.2714,49.2788,49.249,49.2714,82377.0
2019-04-29 11:50:00,66.18,66.23,66.17,66.22,43382.0,49.2714,49.3086,49.2639,49.3012,43382.0
2019-04-29 11:55:00,66.21,66.25,66.21,66.23,85325.0,49.2937,49.3235,49.2937,49.3086,85325.0
2019-04-29 12:00:00,66.23,66.23,66.18,66.23,79285.0,49.3086,49.3086,49.2714,49.3086,79285.0
2019-04-29 12:05:00,66.23,66.27,66.21,66.27,85360.0,49.3086,49.3384,49.2937,49.3384,85360.0
2019-04-29 12:10:00,66.28,66.31,66.26,66.31,67798.0,49.3458,49.3682,49.3309,49.3682,67798.0
2019-04-29 12:15:00,66.31,66.31,66.25,66.28,77850.0,49.3682,49.3682,49.3235,49.3458,77850.0
2019-04-29 12:20:00,66.28,66.34,66.27,66.33,50820.0,49.3458,49.3905,49.3384,49.3831,50820.0
2019-04-29 12:25:00,66.33,66.34,66.3,66.33,53623.0,49.3831,49.3905,49.3607,49.3831,53623.0
2019-04-29 12:30:00,66.33,66.36,66.32,66.35,63097.0,49.3831,49.4054,49.3756,49.3979,63097.0
2019-04-29 12:35:00,66.35,66.38,66.33,66.33,80759.0,49.3979,49.4203,49.3831,49.3831,80759.0
2019-04-29 12:40:00,66.33,66.36,66.33,66.33,71481.0,49.3831,49.4054,49.3831,49.3831,71481.0
2019-04-29 12:45:00,66.33,66.42,66.33,66.41,77611.0,49.3831,49.4501,49.3831,49.4426,77611.0
2019-04-29 12:50:00,66.41,66.41,66.37,66.4,33335.0,49.4426,49.4426,49.4128,49.4352,33335.0
2019-04-29 12:55:00,66.4,66.4,66.34,66.38,38521.0,49.4352,49.4352,49.3905,49.4203,38521.0
2019-04-29 13:00:00,66.36,66.41,66.35,66.38,57737.0,49.4054,49.4426,49.3979,49.4203,57737.0
2019-04-29 13:05:00,66.38,66.39,66.36,66.37,34773.0,49.4203,49.4277,49.4054,49.4128,34773.0
2019-04-29 13:10:00,66.38,66.42,66.36,66.41,62819.0,49.4203,49.4501,49.4054,49.4426,62819.0
2019-04-29 13:15:00,66.41,66.44,66.38,66.39,28957.0,49.4426,49.465,49.4203,49.4277,28957.0
2019-04-29 13:20:00,66.38,66.45,66.38,66.43,45669.0,49.4203,49.4724,49.4203,49.4575,45669.0
2019-04-29 13:25:00,66.43,66.45,66.42,66.44,59173.0,49.4575,49.4724,49.4501,49.465,59173.0
2019-04-29 13:30:00,66.44,66.45,66.42,66.44,28214.0,49.465,49.4724,49.4501,49.465,28214.0
2019-04-29 13:35:00,66.44,66.45,66.41,66.45,30188.0,49.465,49.4724,49.4426,49.4724,30188.0
2019-04-29 13:40:00,66.44,66.44,66.4,66.41,91048.0,49.465,49.465,49.4352,49.4426,91048.0
2019-04-29 13:45:00,66.42,66.51,66.41,66.5,109408.0,49.4501,49.5171,49.4426,49.5096,109408.0
2019-04-29 13:50:00,66.5,66.52,66.47,66.48,122201.0,49.5096,49.5245,49.4873,49.4947,122201.0
2019-04-29 13:55:00,66.49,66.49,66.43,66.45,54018.0,49.5022,49.5022,49.4575,49.4724,54018.0
2019-04-29 14:00:00,66.45,66.48,66.43,66.43,89229.0,49.4724,49.4947,49.4575,49.4575,89229.0
2019-04-29 14:05:00,66.42,66.46,66.41,66.43,71509.0,49.4501,49.4798,49.4426,49.4575,71509.0
2019-04-29 14:10:00,66.42,66.42,66.37,66.38,32539.0,49.4501,49.4501,49.4128,49.4203,32539.0
2019-04-29 14:15:00,66.37,66.38,66.35,66.37,40015.0,49.4128,49.4203,49.3979,49.4128,40015.0
2019-04-29 14:20:00,66.38,66.4,66.35,66.38,31637.0,49.4203,49.4352,49.3979,49.4203,31637.0
2019-04-29 14:25:00,66.38,66.38,66.32,66.33,124572.0,49.4203,49.4203,49.3756,49.3831,124572.0
2019-04-29 14:30:00,66.33,66.38,66.31,66.35,83444.0,49.3831,49.4203,49.3682,49.3979,83444.0
2019-04-29 14:35:00,66.35,66.35,66.27,66.28,50997.0,49.3979,49.3979,49.3384,49.3458,50997.0
2019-04-29 14:40:00,66.27,66.29,66.27,66.27,41190.0,49.3384,49.3533,49.3384,49.3384,41190.0
2019-04-29 14:45:00,66.27,66.28,66.22,66.22,93772.0,49.3384,49.3458,49.3012,49.3012,93772.0
2019-04-29 14:50:00,66.22,66.24,66.17,66.2,42677.0,49.3012,49.316,49.2639,49.2863,42677.0
2019-04-29 14:55:00,66.2,66.2,66.16,66.19,88826.0,49.2863,49.2863,49.2565,49.2788,88826.0
2019-04-29 15:00:00,66.19,66.28,66.18,66.26,106867.0,49.2788,49.3458,49.2714,49.3309,106867.0
2019-04-29 15:05:00,66.26,66.27,66.23,66.26,49713.0,49.3309,49.3384,49.3086,49.3309,49713.0
2019-04-29 15:10:00,66.27,66.3,66.26,66.3,54441.0,49.3384,49.3607,49.3309,49.3607,54441.0
2019-04-29 15:15:00,66.29,66.31,66.25,66.26,66782.0,49.3533,49.3682,49.3235,49.3309,66782.0
2019-04-29 15:20:00,66.27,66.28,66.19,66.19,60925.0,49.3384,49.3458,49.2788,49.2788,60925.0
2019-04-29 15:25:00,66.2,66.23,66.18,66.23,40837.0,49.2863,49.3086,49.2714,49.3086,40837.0
2019-04-29 15:30:00,66.23,66.27,66.2,66.22,271868.0,49.3086,49.3384,49.2863,49.3012,271868.0
2019-04-29 15:35:00,66.23,66.25,66.22,66.24,71963.0,49.3086,49.3235,49.3012,49.316,71963.0
2019-04-29 15:40:00,66.24,66.25,66.21,66.22,146050.0,49.316,49.3235,49.2937,49.3012,146050.0
2019-04-29 15:45:00,66.23,66.26,66.2,66.24,229875.0,49.3086,49.3309,49.2863,49.316,229875.0
2019-04-29 15:50:00,66.23,66.26,66.21,66.21,181226.0,49.3086,49.3309,49.2937,49.2937,181226.0
2019-04-29 15:55:00,66.22,66.27,66.17,66.18,1063885.0,49.3012,49.3384,49.2639,49.2714,1063885.0
2019-04-30 09:30:00,66.8,66.85,66.59,66.63,700990.0,49.733,49.7702,49.5766,49.6064,700990.0
2019-04-30 09:35:00,66.63,66.65,66.51,66.54,306928.0,49.6064,49.6213,49.5171,49.5394,306928.0
2019-04-30 09:40:00,66.54,66.59,66.49,66.56,512565.0,49.5394,49.5766,49.5022,49.5543,512565.0
2019-04-30 09:45:00,66.56,66.69,66.49,66.62,622390.0,49.5543,49.6511,49.5022,49.599,622390.0
2019-04-30 09:50:00,66.62,66.67,66.59,66.61,500100.0,49.599,49.6362,49.5766,49.5915,500100.0
2019-04-30 09:55:00,66.62,66.63,66.5,66.53,143970.0,49.599,49.6064,49.5096,49.532,143970.0
2019-04-30 10:00:00,66.54,66.56,66.39,66.4,293002.0,49.5394,49.5543,49.4277,49.4352,293002.0
2019-04-30 10:05:00,66.41,66.42,66.31,66.33,293468.0,49.4426,49.4501,49.3682,49.3831,293468.0
2019-04-30 10:10:00,66.33,66.34,66.2,66.23,180062.0,49.3831,49.3905,49.2863,49.3086,180062.0
2019-04-30 10:15:00,66.23,66.26,66.19,66.22,329574.0,49.3086,49.3309,49.2788,49.3012,329574.0
2019-04-30 10:20:00,66.22,66.29,66.15,66.28,272396.0,49.3012,49.3533,49.249,49.3458,272396.0
2019-04-30 10:25:00,66.27,66.39,66.26,66.38,266416.0,49.3384,49.4277,49.3309,49.4203,266416.0
2019-04-30 10:30:00,66.38,66.44,66.35,66.4,316944.0,49.4203,49.465,49.3979,49.4352,316944.0
2019-04-30 10:35:00,66.39,66.43,66.37,66.41,204898.0,49.4277,49.4575,49.4128,49.4426,204898.0
2019-04-30 10:40:00,66.41,66.44,66.26,66.28,169319.0,49.4426,49.465,49.3309,49.3458,169319.0
2019-04-30 10:45:00,66.28,66.32,66.22,66.25,102562.0,49.3458,49.3756,49.3012,49.3235,102562.0
2019-04-30 10:50:00,66.24,66.3,66.23,66.28,78191.0,49.316,49.3607,49.3086,49.3458,78191.0
2019-04-30 10:55:00,66.28,66.38,66.28,66.37,109256.0,49.3458,49.4203,49.3458,49.4128,109256.0
2019-04-30 11:00:00,66.37,66.37,66.21,66.22,169225.0,49.4128,49.4128,49.2937,49.3012,169225.0
2019-04-30 11:05:00,66.22,66.25,66.14,66.17,195132.0,49.3012,49.3235,49.2416,49.2639,195132.0
2019-04-30 11:10:00,66.17,66.25,66.16,66.24,233882.0,49.2639,49.3235,49.2565,49.316,233882.0
2019-04-30 11:15:00,66.25,66.25,66.15,66.23,260088.0,49.3235,49.3235,49.249,49.3086,260088.0
2019-04-30 11:20:00,66.24,66.37,66.22,66.37,188532.0,49.316,49.4128,49.3012,49.4128,188532.0
2019-04-30 11:25:00,66.37,66.43,66.36,66.41,240192.0,49.4128,49.4575,49.4054,49.4426,240192.0
2019-04-30 11:30:00,66.41,66.47,66.39,66.41,149861.0,49.4426,49.4873,49.4277,49.4426,149861.0
2019-04-30 11:35:00,66.41,66.49,66.38,66.48,140759.0,49.4426,49.5022,49.4203,49.4947,140759.0
2019-04-30 11:40:00,66.47,66.48,66.4,66.44,103124.0,49.4873,49.4947,49.4352,49.465,103124.0
2019-04-30 11:45:00,66.44,66.44,66.31,66.4,115536.0,49.465,49.465,49.3682,49.4352,115536.0
2019-04-30 11:50:00,66.39,66.44,66.39,66.41,115541.0,49.4277,49.465,49.4277,49.4426,115541.0
2019-04-30 11:55:00,66.42,66.43,66.36,66.38,79796.0,49.4501,49.4575,49.4054,49.4203,79796.0
2019-04-30 12:00:00,66.38,66.41,66.33,66.34,58971.0,49.4203,49.4426,49.3831,49.3905,58971.0
2019-04-30 12:05:00,66.33,66.36,66.3,66.36,98871.0,49.3831,49.4054,49.3607,49.4054,98871.0
2019-04-30 12:10:00,66.36,66.39,66.35,66.35,76777.0,49.4054,49.4277,49.3979,49.3979,76777.0
2019-04-30 12:15:00,66.35,66.36,66.33,66.35,87146.0,49.3979,49.4054,49.3831,49.3979,87146.0
2019-04-30 12:20:00,66.35,66.36,66.32,66.34,66914.0,49.3979,49.4054,49.3756,49.3905,66914.0
2019-04-30 12:25:00,66.34,66.35,66.29,66.33,44563.0,49.3905,49.3979,49.3533,49.3831,44563.0
2019-04-30 12:30:00,66.33,66.34,66.29,66.3,63705.0,49.3831,49.3905,49.3533,49.3607,63705.0
2019-04-30 12:35:00,66.3,66.3,66.22,66.24,47403.0,49.3607,49.3607,49.3012,49.316,47403.0
2019-04-30 12:40:00,66.24,66.27,66.23,66.23,40331.0,49.316,49.3384,49.3086,49.3086,40331.0
2019-04-30 12:45:00,66.23,66.26,66.21,66.23,49948.0,49.3086,49.3309,49.2937,49.3086,49948.0
2019-04-30 12:50:00,66.22,66.24,66.19,66.23,58202.0,49.3012,49.316,49.2788,49.3086,58202.0
2019-04-30 12:55:00,66.23,66.31,66.23,66.31,44253.0,49.3086,49.3682,49.3086,49.3682,44253.0
2019-04-30 13:00:00,66.31,66.36,66.31,66.33,71115.0,49.3682,49.4054,49.3682,49.3831,71115.0
2019-04-30 13:05:00,66.33,66.38,66.33,66.34,118501.0,49.3831,49.4203,49.3831,49.3905,118501.0
2019-04-30 13:10:00,66.35,66.37,66.33,66.34,189099.0,49.3979,49.4128,49.3831,49.3905,189099.0
2019-04-30 13:15:00,66.34,66.36,66.3,66.33,72936.0,49.3905,49.4054,49.3607,49.3831,72936.0
2019-04-30 13:20:00,66.32,66.38,66.32,66.34,34644.0,49.3756,49.4203,49.3756,49.3905,34644.0
2019-04-30 13:25:00,66.34,66.34,66.3,66.33,41017.0,49.3905,49.3905,49.3607,49.3831,41017.0
2019-04-30 13:30:00,66.33,66.37,66.29,66.34,78283.0,49.3831,49.4128,49.3533,49.3905,78283.0
2019-04-30 13:35:00,66.35,66.35,66.26,66.27,45585.0,49.3979,49.3979,49.3309,49.3384,45585.0
2019-04-30 13:40:00,66.27,66.27,66.2,66.22,103577.0,49.3384,49.3384,49.2863,49.3012,103577.0
2019-04-30 13:45:00,66.22,66.24,66.19,66.22,31031.0,49.3012,49.316,49.2788,49.3012,31031.0
2019-04-30 13:50:00,66.23,66.24,66.2,66.21,68452.0,49.3086,49.316,49.2863,49.2937,68452.0
2019-04-30 13:55:00,66.2,66.23,66.17,66.2,79685.0,49.2863,49.3086,49.2639,49.2863,79685.0
2019-04-30 14:00:00,66.2,66.21,66.13,66.15,128828.0,49.2863,49.2937,49.2342,49.249,128828.0
2019-04-30 14:05:00,66.15,66.19,66.14,66.18,145731.0,49.249,49.2788,49.2416,49.2714,145731.0
2019-04-30 14:10:00,66.18,66.23,66.17,66.22,47145.0,49.2714,49.3086,49.2639,49.3012,47145.0
2019-04-30 14:15:00,66.22,66.23,66.2,66.23,73499.0,49.3012,49.3086,49.2863,49.3086,73499.0
2019-04-30 14:20:00,66.22,66.25,66.21,66.23,75291.0,49.3012,49.3235,49.2937,49.3086,75291.0
2019-04-30 14:25:00,66.24,66.24,66.18,66.24,38557.0,49.316,49.316,49.2714,49.316,38557.0
2019-04-30 14:30:00,66.23,66.25,66.17,66.18,81496.0,49.3086,49.3235,49.2639,49.2714,81496.0
2019-04-30 14:35:00,66.18,66.2,66.16,66.19,39065.0,49.2714,49.2863,49.2565,49.2788,39065.0
2019-04-30 14:40:00,66.2,66.21,66.16,66.17,53020.0,49.2863,49.2937,49.2565,49.2639,53020.0
2019-04-30 14:45:00,66.18,66.21,66.18,66.19,63045.0,49.2714,49.2937,49.2714,49.2788,63045.0
2019-04-30 14:50:00,66.2,66.21,66.16,66.16,38245.0,49.2863,49.2937,49.2565,49.2565,38245.0
2019-04-30 14:55:00,66.16,66.16,66.11,66.13,59250.0,49.2565,49.2565,49.2193,49.2342,59250.0
2019-04-30 15:00:00,66.13,66.16,66.11,66.15,92454.0,49.2342,49.2565,49.2193,49.249,92454.0
2019-04-30 15:05:00,66.15,66.15,66.11,66.13,51614.0,49.249,49.249,49.2193,49.2342,51614.0
2019-04-30 15:10:00,66.14,66.14,66.09,66.1,125620.0,49.2416,49.2416,49.2044,49.2118,125620.0
2019-04-30 15:15:00,66.11,66.11,66.04,66.1,91525.0,49.2193,49.2193,49.1671,49.2118,91525.0
2019-04-30 15:20:00,66.1,66.19,66.08,66.08,165685.0,49.2118,49.2788,49.1969,49.1969,165685.0
2019-04-30 15:25:00,66.08,66.11,66.05,66.08,146115.0,49.1969,49.2193,49.1746,49.1969,146115.0
2019-04-30 15:30:00,66.07,66.11,66.03,66.09,167326.0,49.1895,49.2193,49.1597,49.2044,167326.0
2019-04-30 15:35:00,66.1,66.14,66.08,66.12,108468.0,49.2118,49.2416,49.1969,49.2267,108468.0
2019-04-30 15:40:00,66.13,66.15,66.08,66.15,231238.0,49.2342,49.249,49.1969,49.249,231238.0
2019-04-30 15:45:00,66.15,66.19,66.12,66.17,256099.0,49.249,49.2788,49.2267,49.2639,256099.0
2019-04-30 15:50:00,66.17,66.2,66.1,66.2,322476.0,49.2639,49.2863,49.2118,49.2863,322476.0
2019-04-30 15:55:00,66.19,66.23,66.13,66.15,869375.0,49.2788,49.3086,49.2342,49.249,869375.0
2019-05-01 09:30:00,66.13,66.25,66.09,66.21,347040.0,49.2342,49.3235,49.2044,49.2937,347040.0
2019-05-01 09:35:00,66.22,66.33,66.17,66.28,237100.0,49.3012,49.3831,49.2639,49.3458,237100.0
2019-05-01 09:40:00,66.27,66.27,66.17,66.25,353593.0,49.3384,49.3384,49.2639,49.3235,353593.0
2019-05-01 09:45:00,66.24,66.3,66.15,66.16,183487.0,49.316,49.3607,49.249,49.2565,183487.0
2019-05-01 09:50:00,66.17,66.21,66.06,66.08,112740.0,49.2639,49.2937,49.182,49.1969,112740.0
2019-05-01 09:55:00,66.07,66.09,66.02,66.02,271891.0,49.1895,49.2044,49.1523,49.1523,271891.0
2019-05-01 10:00:00,66.01,66.02,65.76,65.79,345147.0,49.1448,49.1523,48.9587,48.981,345147.0
2019-05-01 10:05:00,65.8,65.93,65.78,65.88,322319.0,48.9885,49.0853,48.9736,49.048,322319.0
2019-05-01 10:10:00,65.89,65.94,65.83,65.85,119387.0,49.0555,49.0927,49.0108,49.0257,119387.0
2019-05-01 10:15:00,65.84,65.94,65.83,65.92,248181.0,49.0182,49.0927,49.0108,49.0778,248181.0
2019-05-01 10:20:00,65.93,66.03,65.93,65.97,278613.0,49.0853,49.1597,49.0853,49.115,278613.0
2019-05-01 10:25:00,65.96,65.97,65.83,65.83,173909.0,49.1076,49.115,49.0108,49.0108,173909.0
2019-05-01 10:30:00,65.83,65.83,65.69,65.78,511850.0,49.0108,49.0108,48.9066,48.9736,511850.0
2019-05-01 10:35:00,65.79,65.88,65.79,65.86,210402.0,48.981,49.048,48.981,49.0331,210402.0
2019-05-01 10:40:00,65.85,65.85,65.75,65.78,109969.0,49.0257,49.0257,48.9512,48.9736,109969.0
2019-05-01 10:45:00,65.78,65.81,65.75,65.75,99383.0,48.9736,48.9959,48.9512,48.9512,99383.0
2019-05-01 10:50:00,65.74,65.74,65.62,65.63,221182.0,48.9438,48.9438,48.8545,48.8619,221182.0
2019-05-01 10:55:00,65.63,65.64,65.5,65.5,189521.0,48.8619,48.8693,48.7651,48.7651,189521.0
2019-05-01 11:00:00,65.5,65.58,65.48,65.57,235453.0,48.7651,48.8247,48.7502,48.8172,235453.0
2019-05-01 11:05:00,65.57,65.59,65.49,65.54,235090.0,48.8172,48.8321,48.7577,48.7949,235090.0
2019-05-01 11:10:00,65.53,65.6,65.48,65.57,219457.0,48.7875,48.8396,48.7502,48.8172,219457.0
2019-05-01 11:15:00,65.57,65.62,65.54,65.6,119129.0,48.8172,48.8545,48.7949,48.8396,119129.0
2019-05-01 11:20:00,65.61,65.62,65.55,65.58,90187.0,48.847,48.8545,48.8023,48.8247,90187.0
2019-05-01 11:25:00,65.58,65.68,65.58,65.66,124074.0,48.8247,48.8991,48.8247,48.8842,124074.0
2019-05-01 11:30:00,65.67,65.73,65.64,65.73,91021.0,48.8917,48.9364,48.8693,48.9364,91021.0
2019-05-01 11:35:00,65.73,65.79,65.72,65.74,121520.0,48.9364,48.981,48.9289,48.9438,121520.0
2019-05-01 11:40:00,65.74,65.81,65.73,65.79,98946.0,48.9438,48.9959,48.9364,48.981,98946.0
2019-05-01 11:45:00,65.79,65.83,65.77,65.8,182643.0,48.981,49.0108,48.9661,48.9885,182643.0
2019-05-01 11:50:00,65.81,65.83,65.77,65.78,99197.0,48.9959,49.0108,48.9661,48.9736,99197.0
2019-05-01 11:55:00,65.78,65.79,65.71,65.74,96099.0,48.9736,48.981,48.9215,48.9438,96099.0
2019-05-01 12:00:00,65.74,65.74,65.65,65.67,84612.0,48.9438,48.9438,48.8768,48.8917,84612.0
2019-05-01 12:05:00,65.66,65.67,65.6,65.61,93062.0,48.8842,48.8917,48.8396,48.847,93062.0
2019-05-01 12:10:00,65.61,65.64,65.58,65.63,67411.0,48.847,48.8693,48.8247,48.8619,67411.0
2019-05-01 12:15:00,65.62,65.64,65.56,65.57,57260.0,48.8545,48.8693,48.8098,48.8172,57260.0
2019-05-01 12:20:00,65.57,65.59,65.54,65.58,57814.0,48.8172,48.8321,48.7949,48.8247,57814.0
2019-05-01 12:25:00,65.57,65.59,65.54,65.59,137711.0,48.8172,48.8321,48.7949,48.8321,137711.0
2019-05-01 12:30:00,65.58,65.58,65.49,65.54,63995.0,48.8247,48.8247,48.7577,48.7949,63995.0
2019-05-01 12:35:00,65.54,65.59,65.52,65.53,96003.0,48.7949,48.8321,48.78,48.7875,96003.0
2019-05-01 12:40:00,65.53,65.56,65.5,65.53,229419.0,48.7875,48.8098,48.7651,48.7875,229419.0
2019-05-01 12:45:00,65.53,65.55,65.51,65.51,44996.0,48.7875,48.8023,48.7726,48.7726,44996.0
2019-05-01 12:50:00,65.52,65.6,65.51,65.59,137460.0,48.78,48.8396,48.7726,48.8321,137460.0
2019-05-01 12:55:00,65.59,65.65,65.58,65.64,122256.0,48.8321,48.8768,48.8247,48.8693,122256.0
2019-05-01 13:00:00,65.64,65.72,65.63,65.64,208356.0,48.8693,48.9289,48.8619,48.8693,208356.0
2019-05-01 13:05:00,65.64,65.66,65.61,65.65,74638.0,48.8693,48.8842,48.847,48.8768,74638.0
2019-05-01 13:10:00,65.65,65.65,65.58,65.64,50098.0,48.8768,48.8768,48.8247,48.8693,50098.0
2019-05-01 13:15:00,65.63,65.65,65.6,65.6,85234.0,48.8619,48.8768,48.8396,48.8396,85234.0
2019-05-01 13:20:00,65.61,65.61,65.55,65.57,42425.0,48.847,48.847,48.8023,48.8172,42425.0
2019-05-01 13:25:00,65.56,65.6,65.55,65.56,50261.0,48.8098,48.8396,48.8023,48.8098,50261.0
2019-05-01 13:30:00,65.56,65.6,65.56,65.59,42244.0,48.8098,48.8396,48.8098,48.8321,42244.0
2019-05-01 13:35:00,65.59,65.64,65.59,65.61,49568.0,48.8321,48.8693,48.8321,48.847,49568.0
2019-05-01 13:40:00,65.62,65.62,65.57,65.59,76489.0,48.8545,48.8545,48.8172,48.8321,76489.0
2019-05-01 13:45:00,65.58,65.6,65.56,65.58,38796.0,48.8247,48.8396,48.8098,48.8247,38796.0
2019-05-01 13:50:00,65.58,65.61,65.56,65.6,49395.0,48.8247,48.847,48.8098,48.8396,49395.0
2019-05-01 13:55:00,65.61,65.62,65.56,65.56,268176.0,48.847,48.8545,48.8098,48.8098,268176.0
2019-05-01 14:00:00,65.56,65.62,65.5,65.59,340867.0,48.8098,48.8545,48.7651,48.8321,340867.0
2019-05-01 14:05:00,65.59,65.75,65.58,65.67,186873.0,48.8321,48.9512,48.8247,48.8917,186873.0
2019-05-01 14:10:00,65.66,65.68,65.61,65.66,145281.0,48.8842,48.8991,48.847,48.8842,145281.0
2019-05-01 14:15:00,65.66,65.7,65.64,65.66,280254.0,48.8842,48.914,48.8693,48.8842,280254.0
2019-05-01 14:20:00,65.67,65.68,65.63,65.66,332066.0,48.8917,48.8991,48.8619,48.8842,332066.0
2019-05-01 14:25:00,65.67,65.69,65.62,65.63,109293.0,48.8917,48.9066,48.8545,48.8619,109293.0
2019-05-01 14:30:00,65.62,65.66,65.54,65.56,227135.0,48.8545,48.8842,48.7949,48.8098,227135.0
2019-05-01 14:35:00,65.57,65.58,65.43,65.44,340504.0,48.8172,48.8247,48.713,48.7204,340504.0
2019-05-01 14:40:00,65.43,65.48,65.37,65.46,255597.0,48.713,48.7502,48.6683,48.7353,255597.0
2019-05-01 14:45:00,65.46,65.46,65.39,65.4,185315.0,48.7353,48.7353,48.6832,48.6907,185315.0
2019-05-01 14:50:00,65.41,65.51,65.39,65.5,158351.0,48.6981,48.7726,48.6832,48.7651,158351.0
2019-05-01 14:55:00,65.5,65.56,65.49,65.53,98425.0,48.7651,48.8098,48.7577,48.7875,98425.0
2019-05-01 15:00:00,65.53,65.58,65.41,65.47,238742.0,48.7875,48.8247,48.6981,48.7428,238742.0
2019-05-01 15:05:00,65.47,65.5,65.44,65.47,67850.0,48.7428,48.7651,48.7204,48.7428,67850.0
2019-05-01 15:10:00,65.46,65.51,65.45,65.5,86824.0,48.7353,48.7726,48.7279,48.7651,86824.0
2019-05-01 15:15:00,65.5,65.53,65.47,65.51,107237.0,48.7651,48.7875,48.7428,48.7726,107237.0
2019-05-01 15:20:00,65.51,65.51,65.37,65.38,148795.0,48.7726,48.7726,48.6683,48.6758,148795.0
2019-05-01 15:25:00,65.38,65.46,65.35,65.42,142778.0,48.6758,48.7353,48.6534,48.7056,142778.0
2019-05-01 15:30:00,65.42,65.43,65.3,65.3,319268.0,48.7056,48.713,48.6162,48.6162,319268.0
2019-05-01 15:35:00,65.3,65.34,65.25,65.26,417461.0,48.6162,48.646,48.579,48.5864,417461.0
2019-05-01 15:40:00,65.25,65.28,65.22,65.24,383771.0,48.579,48.6013,48.5567,48.5715,383771.0
2019-05-01 15:45:00,65.24,65.24,65.08,65.1,1106217.0,48.5715,48.5715,48.4524,48.4673,1106217.0
2019-05-01 15:50:00,65.1,65.14,65.03,65.03,1447758.0,48.4673,48.4971,48.4152,48.4152,1447758.0
2019-05-01 15:55:00,65.03,65.05,64.74,64.75,1930977.0,48.4152,48.4301,48.1993,48.2067,1930977.0
2019-05-02 09:30:00,64.42,64.52,64.18,64.41,756667.0,47.961,48.0355,47.7824,47.9536,756667.0
2019-05-02 09:35:00,64.4,64.57,64.38,64.49,372227.0,47.9462,48.0727,47.9313,48.0132,372227.0
2019-05-02 09:40:00,64.5,64.72,64.39,64.7,320400.0,48.0206,48.1844,47.9387,48.1695,320400.0
2019-05-02 09:45:00,64.71,64.73,64.57,64.64,574994.0,48.177,48.1918,48.0727,48.1248,574994.0
2019-05-02 09:50:00,64.63,64.68,64.58,64.61,333679.0,48.1174,48.1546,48.0802,48.1025,333679.0
2019-05-02 09:55:00,64.62,64.63,64.41,64.54,256680.0,48.11,48.1174,47.9536,48.0504,256680.0
2019-05-02 10:00:00,64.54,64.62,64.48,64.56,316492.0,48.0504,48.11,48.0057,48.0653,316492.0
2019-05-02 10:05:00,64.56,64.57,64.5,64.54,261461.0,48.0653,48.0727,48.0206,48.0504,261461.0
2019-05-02 10:10:00,64.54,64.57,64.48,64.54,441076.0,48.0504,48.0727,48.0057,48.0504,441076.0
2019-05-02 10:15:00,64.54,64.56,64.47,64.55,345489.0,48.0504,48.0653,47.9983,48.0578,345489.0
2019-05-02 10:20:00,64.54,64.73,64.54,64.7,225673.0,48.0504,48.1918,48.0504,48.1695,225673.0
2019-05-02 10:25:00,64.7,64.77,64.64,64.66,212875.0,48.1695,48.2216,48.1248,48.1397,212875.0
2019-05-02 10:30:00,64.67,64.76,64.62,64.72,361135.0,48.1472,48.2142,48.11,48.1844,361135.0
2019-05-02 10:35:00,64.71,64.72,64.52,64.55,305045.0,48.177,48.1844,48.0355,48.0578,305045.0
2019-05-02 10:40:00,64.54,64.55,64.47,64.48,186854.0,48.0504,48.0578,47.9983,48.0057,186854.0
2019-05-02 10:45:00,64.48,64.49,64.4,64.4,139927.0,48.0057,48.0132,47.9462,47.9462,139927.0
2019-05-02 10:50:00,64.39,64.42,64.36,64.4,213643.0,47.9387,47.961,47.9164,47.9462,213643.0
2019-05-02 10:55:00,64.41,64.43,64.29,64.29,277147.0,47.9536,47.9685,47.8643,47.8643,277147.0
2019-05-02 11:00:00,64.29,64.36,64.28,64.34,308096.0,47.8643,47.9164,47.8568,47.9015,308096.0
2019-05-02 11:05:00,64.34,64.37,64.26,64.36,140219.0,47.9015,47.9238,47.8419,47.9164,140219.0
2019-05-02 11:10:00,64.37,64.37,64.27,64.29,146850.0,47.9238,47.9238,47.8494,47.8643,146850.0
2019-05-02 11:15:00,64.28,64.29,64.05,64.05,264462.0,47.8568,47.8643,47.6856,47.6856,264462.0
2019-05-02 11:20:00,64.05,64.07,63.97,64.03,602157.0,47.6856,47.7005,47.626,47.6707,602157.0
2019-05-02 11:25:00,64.04,64.09,63.94,63.96,456995.0,47.6781,47.7154,47.6037,47.6186,456995.0
2019-05-02 11:30:00,63.95,64.07,63.94,64.04,311808.0,47.6111,47.7005,47.6037,47.6781,311808.0
2019-05-02 11:35:00,64.03,64.1,64.0,64.04,285941.0,47.6707,47.7228,47.6484,47.6781,285941.0
2019-05-02 11:40:00,64.03,64.07,63.88,63.89,331467.0,47.6707,47.7005,47.559,47.5665,331467.0
2019-05-02 11:45:00,63.89,64.07,63.86,64.07,290483.0,47.5665,47.7005,47.5441,47.7005,290483.0
2019-05-02 11:50:00,64.07,64.07,63.86,63.9,287451.0,47.7005,47.7005,47.5441,47.5739,287451.0
2019-05-02 11:55:00,63.89,63.9,63.81,63.87,187610.0,47.5665,47.5739,47.5069,47.5516,187610.0
2019-05-02 12:00:00,63.87,63.91,63.8,63.87,255560.0,47.5516,47.5814,47.4995,47.5516,255560.0
2019-05-02 12:05:00,63.87,63.92,63.82,63.85,109264.0,47.5516,47.5888,47.5143,47.5367,109264.0
2019-05-02 12:10:00,63.86,63.86,63.73,63.74,118073.0,47.5441,47.5441,47.4473,47.4548,118073.0
2019-05-02 12:15:00,63.74,63.78,63.7,63.74,115787.0,47.4548,47.4846,47.425,47.4548,115787.0
2019-05-02 12:20:00,63.74,63.89,63.74,63.89,185012.0,47.4548,47.5665,47.4548,47.5665,185012.0
2019-05-02 12:25:00,63.88,63.93,63.86,63.93,97433.0,47.559,47.5962,47.5441,47.5962,97433.0
2019-05-02 12:30:00,63.93,64.03,63.92,63.97,150830.0,47.5962,47.6707,47.5888,47.626,150830.0
2019-05-02 12:35:00,63.96,64.0,63.94,63.98,161942.0,47.6186,47.6484,47.6037,47.6335,161942.0
2019-05-02 12:40:00,63.98,63.98,63.91,63.94,125980.0,47.6335,47.6335,47.5814,47.6037,125980.0
2019-05-02 12:45:00,63.94,64.06,63.93,64.06,161065.0,47.6037,47.693,47.5962,47.693,161065.0
2019-05-02 12:50:00,64.05,64.08,63.98,64.07,92696.0,47.6856,47.7079,47.6335,47.7005,92696.0
2019-05-02 12:55:00,64.07,64.07,64.01,64.06,99845.0,47.7005,47.7005,47.6558,47.693,99845.0
2019-05-02 13:00:00,64.06,64.06,63.93,63.94,67036.0,47.693,47.693,47.5962,47.6037,67036.0
2019-05-02 13:05:00,63.94,63.97,63.91,63.94,159820.0,47.6037,47.626,47.5814,47.6037,159820.0
2019-05-02 13:10:00,63.93,63.96,63.9,63.93,242018.0,47.5962,47.6186,47.5739,47.5962,242018.0
2019-05-02 13:15:00,63.93,64.01,63.92,64.01,195698.0,47.5962,47.6558,47.5888,47.6558,195698.0
2019-05-02 13:20:00,64.01,64.08,64.01,64.03,236146.0,47.6558,47.7079,47.6558,47.6707,236146.0
2019-05-02 13:25:00,64.03,64.04,63.94,63.97,449086.0,47.6707,47.6781,47.6037,47.626,449086.0
2019-05-02 13:30:00,63.97,64.01,63.9,63.9,374344.0,47.626,47.6558,47.5739,47.5739,374344.0
2019-05-02 13:35:00,63.9,63.96,63.89,63.94,237175.0,47.5739,47.6186,47.5665,47.6037,237175.0
2019-05-02 13:40:00,63.94,63.97,63.88,63.93,202201.0,47.6037,47.626,47.559,47.5962,202201.0
2019-05-02 13:45:00,63.93,63.96,63.88,63.88,87131.0,47.5962,47.6186,47.559,47.559,87131.0
2019-05-02 13:50:00,63.88,63.94,63.88,63.91,119721.0,47.559,47.6037,47.559,47.5814,119721.0
2019-05-02 13:55:00,63.9,63.96,63.89,63.93,107613.0,47.5739,47.6186,47.5665,47.5962,107613.0
2019-05-02 14:00:00,63.92,63.94,63.83,63.85,305734.0,47.5888,47.6037,47.5218,47.5367,305734.0
2019-05-02 14:05:00,63.85,63.86,63.82,63.83,360004.0,47.5367,47.5441,47.5143,47.5218,360004.0
2019-05-02 14:10:00,63.83,63.87,63.81,63.85,387901.0,47.5218,47.5516,47.5069,47.5367,387901.0
2019-05-02 14:15:00,63.85,63.95,63.82,63.93,330085.0,47.5367,47.6111,47.5143,47.5962,330085.0
2019-05-02 14:20:00,63.93,64.05,63.91,64.04,193950.0,47.5962,47.6856,47.5814,47.6781,193950.0
2019-05-02 14:25:00,64.03,64.05,63.94,63.96,270125.0,47.6707,47.6856,47.6037,47.6186,270125.0
2019-05-02 14:30:00,63.95,64.0,63.93,63.96,253794.0,47.6111,47.6484,47.5962,47.6186,253794.0
2019-05-02 14:35:00,63.96,64.01,63.93,63.98,112570.0,47.6186,47.6558,47.5962,47.6335,112570.0
2019-05-02 14:40:00,63.98,63.98,63.92,63.95,72385.0,47.6335,47.6335,47.5888,47.6111,72385.0
2019-05-02 14:45:00,63.95,63.96,63.8,63.8,179338.0,47.6111,47.6186,47.4995,47.4995,179338.0
2019-05-02 14:50:00,63.8,63.88,63.77,63.82,167445.0,47.4995,47.559,47.4771,47.5143,167445.0
2019-05-02 14:55:00,63.82,63.86,63.79,63.8,99213.0,47.5143,47.5441,47.492,47.4995,99213.0
2019-05-02 15:00:00,63.79,63.85,63.78,63.83,136788.0,47.492,47.5367,47.4846,47.5218,136788.0
2019-05-02 15:05:00,63.83,63.85,63.76,63.79,136329.0,47.5218,47.5367,47.4697,47.492,136329.0
2019-05-02 15:10:00,63.79,63.84,63.77,63.78,173033.0,47.492,47.5292,47.4771,47.4846,173033.0
2019-05-02 15:15:00,63.78,63.89,63.77,63.87,117169.0,47.4846,47.5665,47.4771,47.5516,117169.0
2019-05-02 15:20:00,63.86,63.94,63.85,63.93,188123.0,47.5441,47.6037,47.5367,47.5962,188123.0
2019-05-02 15:25:00,63.93,63.96,63.9,63.94,248167.0,47.5962,47.6186,47.5739,47.6037,248167.0
2019-05-02 15:30:00,63.94,63.94,63.86,63.86,281723.0,47.6037,47.6037,47.5441,47.5441,281723.0
2019-05-02 15:35:00,63.85,63.89,63.82,63.86,307485.0,47.5367,47.5665,47.5143,47.5441,307485.0
2019-05-02 15:40:00,63.85,63.87,63.79,63.87,319871.0,47.5367,47.5516,47.492,47.5516,319871.0
2019-05-02 15:45:00,63.86,63.87,63.76,63.77,888911.0,47.5441,47.5516,47.4697,47.4771,888911.0
2019-05-02 15:50:00,63.77,63.82,63.7,63.76,1538641.0,47.4771,47.5143,47.425,47.4697,1538641.0
2019-05-02 15:55:00,63.76,63.77,63.63,63.65,2179421.0,47.4697,47.4771,47.3729,47.3878,2179421.0
2019-05-03 09:30:00,64.25,64.42,64.24,64.37,543653.0,47.8345,47.961,47.827,47.9238,543653.0
2019-05-03 09:35:00,64.38,64.4,64.23,64.25,174068.0,47.9313,47.9462,47.8196,47.8345,174068.0
2019-05-03 09:40:00,64.25,64.38,64.25,64.36,161011.0,47.8345,47.9313,47.8345,47.9164,161011.0
2019-05-03 09:45:00,64.37,64.37,64.11,64.29,268204.0,47.9238,47.9238,47.7303,47.8643,268204.0
2019-05-03 09:50:00,64.3,64.41,64.3,64.4,90512.0,47.8717,47.9536,47.8717,47.9462,90512.0
2019-05-03 09:55:00,64.4,64.44,64.39,64.39,78244.0,47.9462,47.9759,47.9387,47.9387,78244.0
2019-05-03 10:00:00,64.39,64.42,64.32,64.34,144235.0,47.9387,47.961,47.8866,47.9015,144235.0
2019-05-03 10:05:00,64.35,64.42,64.34,64.39,122485.0,47.9089,47.961,47.9015,47.9387,122485.0
2019-05-03 10:10:00,64.38,64.41,64.27,64.28,184804.0,47.9313,47.9536,47.8494,47.8568,184804.0
2019-05-03 10:15:00,64.29,64.48,64.28,64.45,127347.0,47.8643,48.0057,47.8568,47.9834,127347.0
2019-05-03 10:20:00,64.44,64.47,64.36,64.4,166905.0,47.9759,47.9983,47.9164,47.9462,166905.0
2019-05-03 10:25:00,64.41,64.48,64.39,64.42,94686.0,47.9536,48.0057,47.9387,47.961,94686.0
2019-05-03 10:30:00,64.42,64.46,64.39,64.46,65085.0,47.961,47.9908,47.9387,47.9908,65085.0
2019-05-03 10:35:00,64.47,64.5,64.43,64.45,125667.0,47.9983,48.0206,47.9685,47.9834,125667.0
2019-05-03 10:40:00,64.45,64.53,64.42,64.42,139997.0,47.9834,48.0429,47.961,47.961,139997.0
2019-05-03 10:45:00,64.43,64.45,64.35,64.36,170998.0,47.9685,47.9834,47.9089,47.9164,170998.0
2019-05-03 10:50:00,64.36,64.39,64.32,64.36,104454.0,47.9164,47.9387,47.8866,47.9164,104454.0
2019-05-03 10:55:00,64.35,64.44,64.35,64.42,136321.0,47.9089,47.9759,47.9089,47.961,136321.0
2019-05-03 11:00:00,64.41,64.5,64.39,64.45,240445.0,47.9536,48.0206,47.9387,47.9834,240445.0
2019-05-03 11:05:00,64.45,64.53,64.41,64.53,59673.0,47.9834,48.0429,47.9536,48.0429,59673.0
2019-05-03 11:10:00,64.53,64.55,64.44,64.45,40565.0,48.0429,48.0578,47.9759,47.9834,40565.0
2019-05-03 11:15:00,64.45,64.48,64.31,64.31,106355.0,47.9834,48.0057,47.8792,47.8792,106355.0
2019-05-03 11:20:00,64.31,64.4,64.31,64.4,110713.0,47.8792,47.9462,47.8792,47.9462,110713.0
2019-05-03 11:25:00,64.41,64.45,64.36,64.41,68071.0,47.9536,47.9834,47.9164,47.9536,68071.0
2019-05-03 11:30:00,64.41,64.48,64.36,64.43,82328.0,47.9536,48.0057,47.9164,47.9685,82328.0
2019-05-03 11:35:00,64.43,64.46,64.38,64.39,59405.0,47.9685,47.9908,47.9313,47.9387,59405.0
2019-05-03 11:40:00,64.39,64.42,64.37,64.39,46766.0,47.9387,47.961,47.9238,47.9387,46766.0
2019-05-03 11:45:00,64.38,64.38,64.28,64.3,87378.0,47.9313,47.9313,47.8568,47.8717,87378.0
2019-05-03 11:50:00,64.3,64.41,64.29,64.41,90295.0,47.8717,47.9536,47.8643,47.9536,90295.0
2019-05-03 11:55:00,64.42,64.46,64.41,64.43,42019.0,47.961,47.9908,47.9536,47.9685,42019.0
2019-05-03 12:00:00,64.44,64.51,64.43,64.5,51193.0,47.9759,48.0281,47.9685,48.0206,51193.0
2019-05-03 12:05:00,64.5,64.59,64.48,64.56,165805.0,48.0206,48.0876,48.0057,48.0653,165805.0
2019-05-03 12:10:00,64.57,64.59,64.51,64.52,176349.0,48.0727,48.0876,48.0281,48.0355,176349.0
2019-05-03 12:15:00,64.52,64.54,64.48,64.54,164746.0,48.0355,48.0504,48.0057,48.0504,164746.0
2019-05-03 12:20:00,64.54,64.56,64.5,64.51,103937.0,48.0504,48.0653,48.0206,48.0281,103937.0
2019-05-03 12:25:00,64.52,64.54,64.5,64.51,46018.0,48.0355,48.0504,48.0206,48.0281,46018.0
2019-05-03 12:30:00,64.51,64.54,64.48,64.51,95575.0,48.0281,48.0504,48.0057,48.0281,95575.0
2019-05-03 12:35:00,64.5,64.59,64.49,64.59,110978.0,48.0206,48.0876,48.0132,48.0876,110978.0
2019-05-03 12:40:00,64.58,64.61,64.56,64.6,45341.0,48.0802,48.1025,48.0653,48.0951,45341.0
2019-05-03 12:45:00,64.61,64.63,64.58,64.61,61009.0,48.1025,48.1174,48.0802,48.1025,61009.0
2019-05-03 12:50:00,64.61,64.67,64.6,64.64,38132.0,48.1025,48.1472,48.0951,48.1248,38132.0
2019-05-03 12:55:00,64.65,64.68,64.6,64.62,32358.0,48.1323,48.1546,48.0951,48.11,32358.0
2019-05-03 13:00:00,64.62,64.63,64.58,64.59,39775.0,48.11,48.1174,48.0802,48.0876,39775.0
2019-05-03 13:05:00,64.59,64.62,64.57,64.61,32978.0,48.0876,48.11,48.0727,48.1025,32978.0
2019-05-03 13:10:00,64.61,64.63,64.6,64.62,39409.0,48.1025,48.1174,48.0951,48.11,39409.0
2019-05-03 13:15:00,64.62,64.66,64.55,64.57,346285.0,48.11,48.1397,48.0578,48.0727,346285.0
2019-05-03 13:20:00,64.56,64.6,64.55,64.58,80045.0,48.0653,48.0951,48.0578,48.0802,80045.0
2019-05-03 13:25:00,64.58,64.59,64.51,64.56,339330.0,48.0802,48.0876,48.0281,48.0653,339330.0
2019-05-03 13:30:00,64.57,64.6,64.52,64.54,81388.0,48.0727,48.0951,48.0355,48.0504,81388.0
2019-05-03 13:35:00,64.55,64.57,64.52,64.54,27930.0,48.0578,48.0727,48.0355,48.0504,27930.0
2019-05-03 13:40:00,64.54,64.57,64.53,64.54,42167.0,48.0504,48.0727,48.0429,48.0504,42167.0
2019-05-03 13:45:00,64.54,64.58,64.53,64.58,27227.0,48.0504,48.0802,48.0429,48.0802,27227.0
2019-05-03 13:50:00,64.58,64.58,64.49,64.49,91366.0,48.0802,48.0802,48.0132,48.0132,91366.0
2019-05-03 13:55:00,64.49,64.55,64.48,64.51,97942.0,48.0132,48.0578,48.0057,48.0281,97942.0
2019-05-03 14:00:00,64.5,64.5,64.45,64.45,80168.0,48.0206,48.0206,47.9834,47.9834,80168.0
2019-05-03 14:05:00,64.46,64.5,64.45,64.47,72958.0,47.9908,48.0206,47.9834,47.9983,72958.0
2019-05-03 14:10:00,64.48,64.52,64.44,64.5,108891.0,48.0057,48.0355,47.9759,48.0206,108891.0
2019-05-03 14:15:00,64.5,64.55,64.49,64.52,46041.0,48.0206,48.0578,48.0132,48.0355,46041.0
2019-05-03 14:20:00,64.53,64.57,64.51,64.52,37844.0,48.0429,48.0727,48.0281,48.0355,37844.0
2019-05-03 14:25:00,64.53,64.56,64.51,64.55,103973.0,48.0429,48.0653,48.0281,48.0578,103973.0
2019-05-03 14:30:00,64.55,64.58,64.53,64.57,80998.0,48.0578,48.0802,48.0429,48.0727,80998.0
2019-05-03 14:35:00,64.58,64.58,64.51,64.53,176624.0,48.0802,48.0802,48.0281,48.0429,176624.0
2019-05-03 14:40:00,64.52,64.6,64.52,64.6,52669.0,48.0355,48.0951,48.0355,48.0951,52669.0
2019-05-03 14:45:00,64.61,64.65,64.59,64.62,64603.0,48.1025,48.1323,48.0876,48.11,64603.0
2019-05-03 14:50:00,64.63,64.75,64.62,64.75,105235.0,48.1174,48.2067,48.11,48.2067,105235.0
2019-05-03 14:55:00,64.75,64.76,64.66,64.68,102725.0,48.2067,48.2142,48.1397,48.1546,102725.0
2019-05-03 15:00:00,64.67,64.7,64.62,64.64,133357.0,48.1472,48.1695,48.11,48.1248,133357.0
2019-05-03 15:05:00,64.64,64.7,64.63,64.67,249778.0,48.1248,48.1695,48.1174,48.1472,249778.0
2019-05-03 15:10:00,64.67,64.68,64.57,64.59,358236.0,48.1472,48.1546,48.0727,48.0876,358236.0
2019-05-03 15:15:00,64.58,64.63,64.56,64.58,645053.0,48.0802,48.1174,48.0653,48.0802,645053.0
2019-05-03 15:20:00,64.58,64.64,64.56,64.61,91428.0,48.0802,48.1248,48.0653,48.1025,91428.0
2019-05-03 15:25:00,64.61,64.67,64.59,64.59,120603.0,48.1025,48.1472,48.0876,48.0876,120603.0
2019-05-03 15:30:00,64.59,64.64,64.57,64.63,224065.0,48.0876,48.1248,48.0727,48.1174,224065.0
2019-05-03 15:35:00,64.63,64.63,64.57,64.59,245286.0,48.1174,48.1174,48.0727,48.0876,245286.0
2019-05-03 15:40:00,64.59,64.61,64.49,64.51,496508.0,48.0876,48.1025,48.0132,48.0281,496508.0
2019-05-03 15:45:00,64.51,64.51,64.33,64.38,2056032.0,48.0281,48.0281,47.894,47.9313,2056032.0
2019-05-03 15:50:00,64.39,64.45,64.38,64.45,1515572.0,47.9387,47.9834,47.9313,47.9834,1515572.0
2019-05-03 15:55:00,64.45,64.47,64.19,64.21,2437014.0,47.9834,47.9983,47.7898,47.8047,2437014.0
2019-05-06 09:30:00,63.75,63.91,63.7,63.9,1009206.0,47.4622,47.5814,47.425,47.5739,1009206.0
2019-05-06 09:35:00,63.89,63.93,63.73,63.81,375212.0,47.5665,47.5962,47.4473,47.5069,375212.0
2019-05-06 09:40:00,63.82,63.85,63.73,63.82,510098.0,47.5143,47.5367,47.4473,47.5143,510098.0
2019-05-06 09:45:00,63.81,63.93,63.79,63.83,446145.0,47.5069,47.5962,47.492,47.5218,446145.0
2019-05-06 09:50:00,63.83,64.11,63.81,64.11,322288.0,47.5218,47.7303,47.5069,47.7303,322288.0
2019-05-06 09:55:00,64.12,64.23,64.09,64.22,277954.0,47.7377,47.8196,47.7154,47.8121,277954.0
2019-05-06 10:00:00,64.21,64.22,64.1,64.12,333305.0,47.8047,47.8121,47.7228,47.7377,333305.0
2019-05-06 10:05:00,64.13,64.39,64.13,64.36,221277.0,47.7451,47.9387,47.7451,47.9164,221277.0
2019-05-06 10:10:00,64.36,64.52,64.33,64.51,189049.0,47.9164,48.0355,47.894,48.0281,189049.0
2019-05-06 10:15:00,64.51,64.51,64.43,64.45,146705.0,48.0281,48.0281,47.9685,47.9834,146705.0
2019-05-06 10:20:00,64.45,64.45,64.33,64.35,183926.0,47.9834,47.9834,47.894,47.9089,183926.0
2019-05-06 10:25:00,64.36,64.38,64.29,64.33,167518.0,47.9164,47.9313,47.8643,47.894,167518.0
2019-05-06 10:30:00,64.32,64.33,64.13,64.15,231990.0,47.8866,47.894,47.7451,47.76,231990.0
2019-05-06 10:35:00,64.15,64.24,64.13,64.22,191075.0,47.76,47.827,47.7451,47.8121,191075.0
2019-05-06 10:40:00,64.23,64.31,64.17,64.19,153985.0,47.8196,47.8792,47.7749,47.7898,153985.0
2019-05-06 10:45:00,64.19,64.19,64.09,64.09,167212.0,47.7898,47.7898,47.7154,47.7154,167212.0
2019-05-06 10:50:00,64.08,64.17,64.07,64.13,410574.0,47.7079,47.7749,47.7005,47.7451,410574.0
2019-05-06 10:55:00,64.14,64.24,64.11,64.19,128962.0,47.7526,47.827,47.7303,47.7898,128962.0
2019-05-06 11:00:00,64.18,64.18,64.08,64.09,115341.0,47.7824,47.7824,47.7079,47.7154,115341.0
2019-05-06 11:05:00,64.1,64.12,64.03,64.05,140223.0,47.7228,47.7377,47.6707,47.6856,140223.0
2019-05-06 11:10:00,64.05,64.12,64.01,64.12,144194.0,47.6856,47.7377,47.6558,47.7377,144194.0
2019-05-06 11:15:00,64.13,64.26,64.11,64.22,85816.0,47.7451,47.8419,47.7303,47.8121,85816.0
2019-05-06 11:20:00,64.23,64.28,64.2,64.24,116455.0,47.8196,47.8568,47.7973,47.827,116455.0
2019-05-06 11:25:00,64.25,64.26,64.19,64.22,109703.0,47.8345,47.8419,47.7898,47.8121,109703.0
2019-05-06 11:30:00,64.22,64.29,64.14,64.2,174607.0,47.8121,47.8643,47.7526,47.7973,174607.0
2019-05-06 11:35:00,64.19,64.33,64.19,64.33,57954.0,47.7898,47.894,47.7898,47.894,57954.0
2019-05-06 11:40:00,64.31,64.33,64.2,64.22,54098.0,47.8792,47.894,47.7973,47.8121,54098.0
2019-05-06 11:45:00,64.22,64.34,64.21,64.23,126316.0,47.8121,47.9015,47.8047,47.8196,126316.0
2019-05-06 11:50:00,64.23,64.23,64.15,64.18,70199.0,47.8196,47.8196,47.76,47.7824,70199.0
2019-05-06 11:55:00,64.18,64.2,64.08,64.12,115762.0,47.7824,47.7973,47.7079,47.7377,115762.0
2019-05-06 12:00:00,64.12,64.14,64.05,64.08,136529.0,47.7377,47.7526,47.6856,47.7079,136529.0
2019-05-06 12:05:00,64.09,64.17,64.08,64.17,40929.0,47.7154,47.7749,47.7079,47.7749,40929.0
2019-05-06 12:10:00,64.16,64.19,64.14,64.18,37476.0,47.7675,47.7898,47.7526,47.7824,37476.0
2019-05-06 12:15:00,64.18,64.27,64.17,64.26,61219.0,47.7824,47.8494,47.7749,47.8419,61219.0
2019-05-06 12:20:00,64.27,64.31,64.25,64.26,64884.0,47.8494,47.8792,47.8345,47.8419,64884.0
2019-05-06 12:25:00,64.25,64.26,64.17,64.17,75266.0,47.8345,47.8419,47.7749,47.7749,75266.0
2019-05-06 12:30:00,64.17,64.18,64.09,64.11,64040.0,47.7749,47.7824,47.7154,47.7303,64040.0
2019-05-06 12:35:00,64.1,64.18,64.09,64.17,45292.0,47.7228,47.7824,47.7154,47.7749,45292.0
2019-05-06 12:40:00,64.17,64.21,64.15,64.17,56021.0,47.7749,47.8047,47.76,47.7749,56021.0
2019-05-06 12:45:00,64.18,64.19,64.1,64.11,43662.0,47.7824,47.7898,47.7228,47.7303,43662.0
2019-05-06 12:50:00,64.11,64.16,64.09,64.16,117813.0,47.7303,47.7675,47.7154,47.7675,117813.0
2019-05-06 12:55:00,64.16,64.18,64.11,64.12,48973.0,47.7675,47.7824,47.7303,47.7377,48973.0
2019-05-06 13:00:00,64.11,64.15,64.1,64.12,74321.0,47.7303,47.76,47.7228,47.7377,74321.0
2019-05-06 13:05:00,64.12,64.15,64.08,64.09,64158.0,47.7377,47.76,47.7079,47.7154,64158.0
2019-05-06 13:10:00,64.09,64.14,64.09,64.12,42618.0,47.7154,47.7526,47.7154,47.7377,42618.0
2019-05-06 13:15:00,64.11,64.23,64.11,64.19,120057.0,47.7303,47.8196,47.7303,47.7898,120057.0
2019-05-06 13:20:00,64.19,64.24,64.17,64.22,69566.0,47.7898,47.827,47.7749,47.8121,69566.0
2019-05-06 13:25:00,64.22,64.24,64.19,64.2,67714.0,47.8121,47.827,47.7898,47.7973,67714.0
2019-05-06 13:30:00,64.2,64.23,64.17,64.17,132604.0,47.7973,47.8196,47.7749,47.7749,132604.0
2019-05-06 13:35:00,64.17,64.23,64.17,64.23,54353.0,47.7749,47.8196,47.7749,47.8196,54353.0
2019-05-06 13:40:00,64.22,64.31,64.19,64.3,68112.0,47.8121,47.8792,47.7898,47.8717,68112.0
2019-05-06 13:45:00,64.3,64.39,64.29,64.39,59238.0,47.8717,47.9387,47.8643,47.9387,59238.0
2019-05-06 13:50:00,64.38,64.44,64.38,64.43,64309.0,47.9313,47.9759,47.9313,47.9685,64309.0
2019-05-06 13:55:00,64.43,64.44,64.38,64.39,55893.0,47.9685,47.9759,47.9313,47.9387,55893.0
2019-05-06 14:00:00,64.38,64.39,64.34,64.37,86455.0,47.9313,47.9387,47.9015,47.9238,86455.0
2019-05-06 14:05:00,64.37,64.41,64.35,64.39,60674.0,47.9238,47.9536,47.9089,47.9387,60674.0
2019-05-06 14:10:00,64.39,64.41,64.35,64.37,53440.0,47.9387,47.9536,47.9089,47.9238,53440.0
2019-05-06 14:15:00,64.37,64.38,64.33,64.33,62672.0,47.9238,47.9313,47.894,47.894,62672.0
2019-05-06 14:20:00,64.33,64.37,64.31,64.33,56088.0,47.894,47.9238,47.8792,47.894,56088.0
2019-05-06 14:25:00,64.33,64.35,64.3,64.31,58724.0,47.894,47.9089,47.8717,47.8792,58724.0
2019-05-06 14:30:00,64.31,64.37,64.31,64.37,93217.0,47.8792,47.9238,47.8792,47.9238,93217.0
2019-05-06 14:35:00,64.37,64.4,64.34,64.39,53733.0,47.9238,47.9462,47.9015,47.9387,53733.0
2019-05-06 14:40:00,64.39,64.4,64.36,64.4,54285.0,47.9387,47.9462,47.9164,47.9462,54285.0
2019-05-06 14:45:00,64.4,64.48,64.37,64.46,55687.0,47.9462,48.0057,47.9238,47.9908,55687.0
2019-05-06 14:50:00,64.46,64.5,64.44,64.46,57397.0,47.9908,48.0206,47.9759,47.9908,57397.0
2019-05-06 14:55:00,64.46,64.48,64.42,64.44,72698.0,47.9908,48.0057,47.961,47.9759,72698.0
2019-05-06 15:00:00,64.44,64.48,64.43,64.47,116638.0,47.9759,48.0057,47.9685,47.9983,116638.0
2019-05-06 15:05:00,64.47,64.51,64.43,64.44,92450.0,47.9983,48.0281,47.9685,47.9759,92450.0
2019-05-06 15:10:00,64.43,64.44,64.36,64.37,175943.0,47.9685,47.9759,47.9164,47.9238,175943.0
2019-05-06 15:15:00,64.37,64.43,64.37,64.39,118929.0,47.9238,47.9685,47.9238,47.9387,118929.0
2019-05-06 15:20:00,64.4,64.46,64.38,64.42,149943.0,47.9462,47.9908,47.9313,47.961,149943.0
2019-05-06 15:25:00,64.42,64.46,64.4,64.4,163067.0,47.961,47.9908,47.9462,47.9462,163067.0
2019-05-06 15:30:00,64.4,64.4,64.31,64.37,538268.0,47.9462,47.9462,47.8792,47.9238,538268.0
2019-05-06 15:35:00,64.37,64.4,64.22,64.26,1099659.0,47.9238,47.9462,47.8121,47.8419,1099659.0
2019-05-06 15:40:00,64.26,64.26,64.16,64.19,1268218.0,47.8419,47.8419,47.7675,47.7898,1268218.0
2019-05-06 15:45:00,64.18,64.21,64.13,64.19,951323.0,47.7824,47.8047,47.7451,47.7898,951323.0
2019-05-06 15:50:00,64.19,64.3,64.19,64.21,1007652.0,47.7898,47.8717,47.7898,47.8047,1007652.0
2019-05-06 15:55:00,64.21,64.26,64.17,64.19,1706100.0,47.8047,47.8419,47.7749,47.7898,1706100.0
2019-05-07 09:30:00,63.55,63.61,63.3,63.41,552663.0,47.3133,47.358,47.1272,47.2091,552663.0
2019-05-07 09:35:00,63.41,63.57,63.35,63.54,280628.0,47.2091,47.3282,47.1644,47.3059,280628.0
2019-05-07 09:40:00,63.53,63.55,63.32,63.35,174731.0,47.2984,47.3133,47.1421,47.1644,174731.0
2019-05-07 09:45:00,63.34,63.37,63.09,63.09,308177.0,47.157,47.1793,46.9709,46.9709,308177.0
2019-05-07 09:50:00,63.09,63.2,62.99,63.19,435300.0,46.9709,47.0528,46.8964,47.0453,435300.0
2019-05-07 09:55:00,63.18,63.29,63.17,63.22,169357.0,47.0379,47.1198,47.0304,47.0676,169357.0
2019-05-07 10:00:00,63.22,63.28,63.16,63.27,233663.0,47.0676,47.1123,47.023,47.1049,233663.0
2019-05-07 10:05:00,63.26,63.35,63.25,63.33,226562.0,47.0974,47.1644,47.09,47.1495,226562.0
2019-05-07 10:10:00,63.33,63.36,63.23,63.31,204179.0,47.1495,47.1719,47.0751,47.1346,204179.0
2019-05-07 10:15:00,63.31,63.38,63.19,63.38,149025.0,47.1346,47.1868,47.0453,47.1868,149025.0
2019-05-07 10:20:00,63.38,63.49,63.37,63.45,269556.0,47.1868,47.2687,47.1793,47.2389,269556.0
2019-05-07 10:25:00,63.45,63.51,63.4,63.51,187994.0,47.2389,47.2835,47.2017,47.2835,187994.0
2019-05-07 10:30:00,63.5,63.51,63.26,63.27,242730.0,47.2761,47.2835,47.0974,47.1049,242730.0
2019-05-07 10:35:00,63.26,63.3,63.14,63.16,256917.0,47.0974,47.1272,47.0081,47.023,256917.0
2019-05-07 10:40:00,63.16,63.26,63.14,63.22,128344.0,47.023,47.0974,47.0081,47.0676,128344.0
2019-05-07 10:45:00,63.22,63.26,63.12,63.13,427504.0,47.0676,47.0974,46.9932,47.0006,427504.0
2019-05-07 10:50:00,63.12,63.14,63.06,63.09,211065.0,46.9932,47.0081,46.9485,46.9709,211065.0
2019-05-07 10:55:00,63.08,63.11,63.04,63.09,217175.0,46.9634,46.9857,46.9336,46.9709,217175.0
2019-05-07 11:00:00,63.09,63.16,62.96,62.99,285488.0,46.9709,47.023,46.8741,46.8964,285488.0
2019-05-07 11:05:00,62.98,63.1,62.94,63.1,165875.0,46.889,46.9783,46.8592,46.9783,165875.0
2019-05-07 11:10:00,63.09,63.22,63.06,63.19,107558.0,46.9709,47.0676,46.9485,47.0453,107558.0
2019-05-07 11:15:00,63.18,63.23,63.14,63.18,141057.0,47.0379,47.0751,47.0081,47.0379,141057.0
2019-05-07 11:20:00,63.18,63.22,63.11,63.13,75749.0,47.0379,47.0676,46.9857,47.0006,75749.0
2019-05-07 11:25:00,63.13,63.25,63.07,63.21,327639.0,47.0006,47.09,46.956,47.0602,327639.0
2019-05-07 11:30:00,63.2,63.28,63.17,63.18,117853.0,47.0528,47.1123,47.0304,47.0379,117853.0
2019-05-07 11:35:00,63.19,63.21,63.08,63.2,169295.0,47.0453,47.0602,46.9634,47.0528,169295.0
2019-05-07 11:40:00,63.2,63.33,63.16,63.19,122371.0,47.0528,47.1495,47.023,47.0453,122371.0
2019-05-07 11:45:00,63.18,63.27,63.18,63.22,76172.0,47.0379,47.1049,47.0379,47.0676,76172.0
2019-05-07 11:50:00,63.22,63.22,63.12,63.2,108859.0,47.0676,47.0676,46.9932,47.0528,108859.0
2019-05-07 11:55:00,63.2,63.21,63.07,63.1,69950.0,47.0528,47.0602,46.956,46.9783,69950.0
2019-05-07 12:00:00,63.09,63.09,63.01,63.06,136055.0,46.9709,46.9709,46.9113,46.9485,136055.0
2019-05-07 12:05:00,63.05,63.17,63.05,63.12,122316.0,46.9411,47.0304,46.9411,46.9932,122316.0
2019-05-07 12:10:00,63.13,63.18,63.12,63.13,137625.0,47.0006,47.0379,46.9932,47.0006,137625.0
2019-05-07 12:15:00,63.13,63.24,63.13,63.22,91802.0,47.0006,47.0825,47.0006,47.0676,91802.0
2019-05-07 12:20:00,63.22,63.31,63.21,63.31,113242.0,47.0676,47.1346,47.0602,47.1346,113242.0
2019-05-07 12:25:00,63.31,63.43,63.28,63.4,101051.0,47.1346,47.224,47.1123,47.2017,101051.0
2019-05-07 12:30:00,63.4,63.46,63.35,63.36,67844.0,47.2017,47.2463,47.1644,47.1719,67844.0
2019-05-07 12:35:00,63.36,63.43,63.36,63.42,61118.0,47.1719,47.224,47.1719,47.2165,61118.0
2019-05-07 12:40:00,63.41,63.43,63.38,63.39,45070.0,47.2091,47.224,47.1868,47.1942,45070.0
2019-05-07 12:45:00,63.39,63.46,63.38,63.43,55697.0,47.1942,47.2463,47.1868,47.224,55697.0
2019-05-07 12:50:00,63.43,63.51,63.43,63.44,100789.0,47.224,47.2835,47.224,47.2314,100789.0
2019-05-07 12:55:00,63.45,63.45,63.32,63.33,54232.0,47.2389,47.2389,47.1421,47.1495,54232.0
2019-05-07 13:00:00,63.33,63.36,63.26,63.27,52788.0,47.1495,47.1719,47.0974,47.1049,52788.0
2019-05-07 13:05:00,63.27,63.29,63.14,63.16,127410.0,47.1049,47.1198,47.0081,47.023,127410.0
2019-05-07 13:10:00,63.16,63.23,63.14,63.2,124079.0,47.023,47.0751,47.0081,47.0528,124079.0
2019-05-07 13:15:00,63.19,63.2,63.1,63.11,50553.0,47.0453,47.0528,46.9783,46.9857,50553.0
2019-05-07 13:20:00,63.11,63.14,63.08,63.08,154290.0,46.9857,47.0081,46.9634,46.9634,154290.0
2019-05-07 13:25:00,63.08,63.11,63.03,63.04,93907.0,46.9634,46.9857,46.9262,46.9336,93907.0
2019-05-07 13:30:00,63.04,63.1,62.99,63.09,172771.0,46.9336,46.9783,46.8964,46.9709,172771.0
2019-05-07 13:35:00,63.1,63.1,62.96,62.99,156941.0,46.9783,46.9783,46.8741,46.8964,156941.0
2019-05-07 13:40:00,62.99,63.01,62.93,62.98,83877.0,46.8964,46.9113,46.8517,46.889,83877.0
2019-05-07 13:45:00,62.98,63.12,62.98,63.09,93569.0,46.889,46.9932,46.889,46.9709,93569.0
2019-05-07 13:50:00,63.1,63.18,63.08,63.15,66130.0,46.9783,47.0379,46.9634,47.0155,66130.0
2019-05-07 13:55:00,63.16,63.19,63.11,63.11,133701.0,47.023,47.0453,46.9857,46.9857,133701.0
2019-05-07 14:00:00,63.11,63.17,63.11,63.16,158884.0,46.9857,47.0304,46.9857,47.023,158884.0
2019-05-07 14:05:00,63.16,63.26,63.16,63.22,116983.0,47.023,47.0974,47.023,47.0676,116983.0
2019-05-07 14:10:00,63.22,63.24,63.15,63.17,61309.0,47.0676,47.0825,47.0155,47.0304,61309.0
2019-05-07 14:15:00,63.17,63.21,63.1,63.17,223045.0,47.0304,47.0602,46.9783,47.0304,223045.0
2019-05-07 14:20:00,63.18,63.25,63.15,63.16,73007.0,47.0379,47.09,47.0155,47.023,73007.0
2019-05-07 14:25:00,63.16,63.2,63.1,63.12,89521.0,47.023,47.0528,46.9783,46.9932,89521.0
2019-05-07 14:30:00,63.12,63.18,63.09,63.12,544078.0,46.9932,47.0379,46.9709,46.9932,544078.0
2019-05-07 14:35:00,63.12,63.27,63.12,63.26,173333.0,46.9932,47.1049,46.9932,47.0974,173333.0
2019-05-07 14:40:00,63.27,63.32,63.22,63.24,249523.0,47.1049,47.1421,47.0676,47.0825,249523.0
2019-05-07 14:45:00,63.23,63.29,63.23,63.24,131141.0,47.0751,47.1198,47.0751,47.0825,131141.0
2019-05-07 14:50:00,63.25,63.41,63.25,63.41,112845.0,47.09,47.2091,47.09,47.2091,112845.0
2019-05-07 14:55:00,63.41,63.42,63.36,63.38,128008.0,47.2091,47.2165,47.1719,47.1868,128008.0
2019-05-07 15:00:00,63.37,63.41,63.35,63.36,108713.0,47.1793,47.2091,47.1644,47.1719,108713.0
2019-05-07 15:05:00,63.38,63.45,63.32,63.44,160629.0,47.1868,47.2389,47.1421,47.2314,160629.0
2019-05-07 15:10:00,63.44,63.54,63.43,63.48,120781.0,47.2314,47.3059,47.224,47.2612,120781.0
2019-05-07 15:15:00,63.48,63.52,63.42,63.44,109305.0,47.2612,47.291,47.2165,47.2314,109305.0
2019-05-07 15:20:00,63.44,63.47,63.35,63.36,154961.0,47.2314,47.2538,47.1644,47.1719,154961.0
2019-05-07 15:25:00,63.37,63.42,63.32,63.34,146721.0,47.1793,47.2165,47.1421,47.157,146721.0
2019-05-07 15:30:00,63.33,63.35,63.28,63.29,249722.0,47.1495,47.1644,47.1123,47.1198,249722.0
2019-05-07 15:35:00,63.3,63.32,63.26,63.3,207207.0,47.1272,47.1421,47.0974,47.1272,207207.0
2019-05-07 15:40:00,63.29,63.5,63.29,63.5,145443.0,47.1198,47.2761,47.1198,47.2761,145443.0
2019-05-07 15:45:00,63.5,63.6,63.49,63.58,236682.0,47.2761,47.3506,47.2687,47.3357,236682.0
2019-05-07 15:50:00,63.57,63.75,63.55,63.7,470982.0,47.3282,47.4622,47.3133,47.425,470982.0
2019-05-07 15:55:00,63.7,63.8,63.67,63.77,640416.0,47.425,47.4995,47.4027,47.4771,640416.0
2019-05-08 09:30:00,63.71,63.79,63.58,63.75,398146.0,47.4325,47.492,47.3357,47.4622,398146.0
2019-05-08 09:35:00,63.74,63.95,63.71,63.91,299807.0,47.4548,47.6111,47.4325,47.5814,299807.0
2019-05-08 09:40:00,63.92,63.96,63.71,63.82,207449.0,47.5888,47.6186,47.4325,47.5143,207449.0
2019-05-08 09:45:00,63.82,64.0,63.8,63.94,312066.0,47.5143,47.6484,47.4995,47.6037,312066.0
2019-05-08 09:50:00,63.93,63.94,63.81,63.85,136969.0,47.5962,47.6037,47.5069,47.5367,136969.0
2019-05-08 09:55:00,63.85,63.89,63.76,63.83,116936.0,47.5367,47.5665,47.4697,47.5218,116936.0
2019-05-08 10:00:00,63.82,63.9,63.77,63.87,152531.0,47.5143,47.5739,47.4771,47.5516,152531.0
2019-05-08 10:05:00,63.88,64.02,63.86,64.0,91335.0,47.559,47.6632,47.5441,47.6484,91335.0
2019-05-08 10:10:00,64.0,64.0,63.91,63.98,68952.0,47.6484,47.6484,47.5814,47.6335,68952.0
2019-05-08 10:15:00,63.98,63.98,63.89,63.89,117032.0,47.6335,47.6335,47.5665,47.5665,117032.0
2019-05-08 10:20:00,63.9,63.94,63.82,63.91,126441.0,47.5739,47.6037,47.5143,47.5814,126441.0
2019-05-08 10:25:00,63.89,63.89,63.75,63.77,124736.0,47.5665,47.5665,47.4622,47.4771,124736.0
2019-05-08 10:30:00,63.78,63.94,63.76,63.82,339607.0,47.4846,47.6037,47.4697,47.5143,339607.0
2019-05-08 10:35:00,63.83,63.87,63.78,63.87,65934.0,47.5218,47.5516,47.4846,47.5516,65934.0
2019-05-08 10:40:00,63.89,63.96,63.88,63.94,58667.0,47.5665,47.6186,47.559,47.6037,58667.0
2019-05-08 10:45:00,63.93,64.0,63.89,63.89,52445.0,47.5962,47.6484,47.5665,47.5665,52445.0
2019-05-08 10:50:00,63.89,63.91,63.81,63.84,66191.0,47.5665,47.5814,47.5069,47.5292,66191.0
2019-05-08 10:55:00,63.84,63.96,63.75,63.96,268124.0,47.5292,47.6186,47.4622,47.6186,268124.0
2019-05-08 11:00:00,63.95,64.16,63.93,64.15,348943.0,47.6111,47.7675,47.5962,47.76,348943.0
2019-05-08 11:05:00,64.14,64.28,64.13,64.17,133856.0,47.7526,47.8568,47.7451,47.7749,133856.0
2019-05-08 11:10:00,64.18,64.21,64.09,64.16,169426.0,47.7824,47.8047,47.7154,47.7675,169426.0
2019-05-08 11:15:00,64.16,64.21,64.06,64.1,116910.0,47.7675,47.8047,47.693,47.7228,116910.0
2019-05-08 11:20:00,64.11,64.13,64.03,64.05,115697.0,47.7303,47.7451,47.6707,47.6856,115697.0
2019-05-08 11:25:00,64.05,64.06,63.94,63.96,174108.0,47.6856,47.693,47.6037,47.6186,174108.0
2019-05-08 11:30:00,63.97,64.04,63.85,63.93,202487.0,47.626,47.6781,47.5367,47.5962,202487.0
2019-05-08 11:35:00,63.93,63.97,63.8,63.8,69142.0,47.5962,47.626,47.4995,47.4995,69142.0
2019-05-08 11:40:00,63.8,63.84,63.76,63.8,55981.0,47.4995,47.5292,47.4697,47.4995,55981.0
2019-05-08 11:45:00,63.8,63.91,63.77,63.89,57068.0,47.4995,47.5814,47.4771,47.5665,57068.0
2019-05-08 11:50:00,63.9,63.91,63.84,63.86,38258.0,47.5739,47.5814,47.5292,47.5441,38258.0
2019-05-08 11:55:00,63.87,63.97,63.84,63.89,58658.0,47.5516,47.626,47.5292,47.5665,58658.0
2019-05-08 12:00:00,63.88,63.92,63.75,63.79,40804.0,47.559,47.5888,47.4622,47.492,40804.0
2019-05-08 12:05:00,63.79,63.83,63.72,63.72,61498.0,47.492,47.5218,47.4399,47.4399,61498.0
2019-05-08 12:10:00,63.72,63.75,63.64,63.67,58803.0,47.4399,47.4622,47.3803,47.4027,58803.0
2019-05-08 12:15:00,63.67,63.72,63.64,63.66,62724.0,47.4027,47.4399,47.3803,47.3952,62724.0
2019-05-08 12:20:00,63.66,63.77,63.63,63.74,48974.0,47.3952,47.4771,47.3729,47.4548,48974.0
2019-05-08 12:25:00,63.74,63.8,63.73,63.77,103626.0,47.4548,47.4995,47.4473,47.4771,103626.0
2019-05-08 12:30:00,63.76,63.76,63.71,63.73,24936.0,47.4697,47.4697,47.4325,47.4473,24936.0
2019-05-08 12:35:00,63.73,63.79,63.71,63.74,59273.0,47.4473,47.492,47.4325,47.4548,59273.0
2019-05-08 12:40:00,63.74,63.76,63.7,63.76,56561.0,47.4548,47.4697,47.425,47.4697,56561.0
2019-05-08 12:45:00,63.77,63.84,63.75,63.82,80420.0,47.4771,47.5292,47.4622,47.5143,80420.0
2019-05-08 12:50:00,63.82,63.86,63.81,63.84,160562.0,47.5143,47.5441,47.5069,47.5292,160562.0
2019-05-08 12:55:00,63.84,63.87,63.8,63.86,58986.0,47.5292,47.5516,47.4995,47.5441,58986.0
2019-05-08 13:00:00,63.86,63.92,63.83,63.9,44764.0,47.5441,47.5888,47.5218,47.5739,44764.0
2019-05-08 13:05:00,63.9,63.9,63.83,63.84,82030.0,47.5739,47.5739,47.5218,47.5292,82030.0
2019-05-08 13:10:00,63.85,63.87,63.82,63.84,52539.0,47.5367,47.5516,47.5143,47.5292,52539.0
2019-05-08 13:15:00,63.84,63.85,63.76,63.78,88273.0,47.5292,47.5367,47.4697,47.4846,88273.0
2019-05-08 13:20:00,63.79,63.88,63.77,63.84,55711.0,47.492,47.559,47.4771,47.5292,55711.0
2019-05-08 13:25:00,63.84,63.88,63.78,63.79,59951.0,47.5292,47.559,47.4846,47.492,59951.0
2019-05-08 13:30:00,63.8,63.87,63.78,63.84,37899.0,47.4995,47.5516,47.4846,47.5292,37899.0
2019-05-08 13:35:00,63.85,63.85,63.79,63.83,51118.0,47.5367,47.5367,47.492,47.5218,51118.0
2019-05-08 13:40:00,63.82,63.87,63.81,63.82,33252.0,47.5143,47.5516,47.5069,47.5143,33252.0
2019-05-08 13:45:00,63.83,63.84,63.77,63.81,71457.0,47.5218,47.5292,47.4771,47.5069,71457.0
2019-05-08 13:50:00,63.81,63.83,63.76,63.77,26561.0,47.5069,47.5218,47.4697,47.4771,26561.0
2019-05-08 13:55:00,63.78,63.84,63.77,63.82,48292.0,47.4846,47.5292,47.4771,47.5143,48292.0
2019-05-08 14:00:00,63.82,63.83,63.76,63.77,30825.0,47.5143,47.5218,47.4697,47.4771,30825.0
2019-05-08 14:05:00,63.78,63.84,63.76,63.83,27407.0,47.4846,47.5292,47.4697,47.5218,27407.0
2019-05-08 14:10:00,63.82,63.82,63.75,63.77,34473.0,47.5143,47.5143,47.4622,47.4771,34473.0
2019-05-08 14:15:00,63.77,63.81,63.75,63.75,26799.0,47.4771,47.5069,47.4622,47.4622,26799.0
2019-05-08 14:20:00,63.76,63.84,63.75,63.84,26183.0,47.4697,47.5292,47.4622,47.5292,26183.0
2019-05-08 14:25:00,63.84,63.87,63.82,63.87,51753.0,47.5292,47.5516,47.5143,47.5516,51753.0
2019-05-08 14:30:00,63.87,63.96,63.86,63.95,92684.0,47.5516,47.6186,47.5441,47.6111,92684.0
2019-05-08 14:35:00,63.96,63.96,63.9,63.92,38197.0,47.6186,47.6186,47.5739,47.5888,38197.0
2019-05-08 14:40:00,63.93,63.96,63.91,63.95,47162.0,47.5962,47.6186,47.5814,47.6111,47162.0
2019-05-08 14:45:00,63.96,63.96,63.89,63.91,30598.0,47.6186,47.6186,47.5665,47.5814,30598.0
2019-05-08 14:50:00,63.9,63.91,63.85,63.89,34849.0,47.5739,47.5814,47.5367,47.5665,34849.0
2019-05-08 14:55:00,63.89,63.91,63.85,63.9,45959.0,47.5665,47.5814,47.5367,47.5739,45959.0
2019-05-08 15:00:00,63.91,63.94,63.87,63.88,86816.0,47.5814,47.6037,47.5516,47.559,86816.0
2019-05-08 15:05:00,63.87,63.92,63.85,63.88,66875.0,47.5516,47.5888,47.5367,47.559,66875.0
2019-05-08 15:10:00,63.88,63.97,63.88,63.92,155961.0,47.559,47.626,47.559,47.5888,155961.0
2019-05-08 15:15:00,63.92,63.97,63.86,63.96,84934.0,47.5888,47.626,47.5441,47.6186,84934.0
2019-05-08 15:20:00,63.96,64.02,63.93,63.95,112545.0,47.6186,47.6632,47.5962,47.6111,112545.0
2019-05-08 15:25:00,63.95,64.0,63.94,63.97,96703.0,47.6111,47.6484,47.6037,47.626,96703.0
2019-05-08 15:30:00,63.98,63.99,63.94,63.95,113009.0,47.6335,47.6409,47.6037,47.6111,113009.0
2019-05-08 15:35:00,63.96,64.02,63.95,63.98,93492.0,47.6186,47.6632,47.6111,47.6335,93492.0
2019-05-08 15:40:00,63.98,64.0,63.94,63.94,145581.0,47.6335,47.6484,47.6037,47.6037,145581.0
2019-05-08 15:45:00,63.95,63.95,63.85,63.87,287157.0,47.6111,47.6111,47.5367,47.5516,287157.0
2019-05-08 15:50:00,63.87,63.87,63.77,63.81,290179.0,47.5516,47.5516,47.4771,47.5069,290179.0
2019-05-08 15:55:00,63.8,63.81,63.69,63.74,588165.0,47.4995,47.5069,47.4176,47.4548,588165.0
2019-05-09 09:30:00,63.39,63.71,63.39,63.66,991191.0,47.1942,47.4325,47.1942,47.3952,991191.0
2019-05-09 09:35:00,63.65,63.68,63.47,63.57,405808.0,47.3878,47.4101,47.2538,47.3282,405808.0
2019-05-09 09:40:00,63.56,63.6,63.3,63.33,417835.0,47.3208,47.3506,47.1272,47.1495,417835.0
2019-05-09 09:45:00,63.33,63.39,63.28,63.36,283016.0,47.1495,47.1942,47.1123,47.1719,283016.0
2019-05-09 09:50:00,63.35,63.35,63.19,63.24,402106.0,47.1644,47.1644,47.0453,47.0825,402106.0
2019-05-09 09:55:00,63.26,63.44,63.26,63.43,380303.0,47.0974,47.2314,47.0974,47.224,380303.0
2019-05-09 10:00:00,63.44,63.44,63.26,63.32,245940.0,47.2314,47.2314,47.0974,47.1421,245940.0
2019-05-09 10:05:00,63.32,63.33,63.23,63.26,289122.0,47.1421,47.1495,47.0751,47.0974,289122.0
2019-05-09 10:10:00,63.25,63.32,63.19,63.21,175148.0,47.09,47.1421,47.0453,47.0602,175148.0
2019-05-09 10:15:00,63.22,63.24,63.04,63.05,233999.0,47.0676,47.0825,46.9336,46.9411,233999.0
2019-05-09 10:20:00,63.04,63.06,62.94,62.98,278405.0,46.9336,46.9485,46.8592,46.889,278405.0
2019-05-09 10:25:00,62.97,63.08,62.91,63.05,240549.0,46.8815,46.9634,46.8368,46.9411,240549.0
2019-05-09 10:30:00,63.05,63.12,62.99,63.03,407928.0,46.9411,46.9932,46.8964,46.9262,407928.0
2019-05-09 10:35:00,63.03,63.07,62.98,63.0,126501.0,46.9262,46.956,46.889,46.9039,126501.0
2019-05-09 10:40:00,63.01,63.19,62.99,63.12,364956.0,46.9113,47.0453,46.8964,46.9932,364956.0
2019-05-09 10:45:00,63.12,63.23,63.1,63.17,184723.0,46.9932,47.0751,46.9783,47.0304,184723.0
2019-05-09 10:50:00,63.18,63.22,63.12,63.13,190038.0,47.0379,47.0676,46.9932,47.0006,190038.0
2019-05-09 10:55:00,63.13,63.2,63.1,63.12,174918.0,47.0006,47.0528,46.9783,46.9932,174918.0
2019-05-09 11:00:00,63.11,63.26,63.11,63.25,128566.0,46.9857,47.0974,46.9857,47.09,128566.0
2019-05-09 11:05:00,63.25,63.33,63.18,63.32,252963.0,47.09,47.1495,47.0379,47.1421,252963.0
2019-05-09 11:10:00,63.33,63.4,63.3,63.38,85578.0,47.1495,47.2017,47.1272,47.1868,85578.0
2019-05-09 11:15:00,63.38,63.39,63.26,63.28,81836.0,47.1868,47.1942,47.0974,47.1123,81836.0
2019-05-09 11:20:00,63.29,63.3,63.13,63.19,280559.0,47.1198,47.1272,47.0006,47.0453,280559.0
2019-05-09 11:25:00,63.2,63.21,63.09,63.13,131723.0,47.0528,47.0602,46.9709,47.0006,131723.0
2019-05-09 11:30:00,63.14,63.28,63.12,63.24,171559.0,47.0081,47.1123,46.9932,47.0825,171559.0
2019-05-09 11:35:00,63.25,63.31,63.24,63.3,86504.0,47.09,47.1346,47.0825,47.1272,86504.0
2019-05-09 11:40:00,63.3,63.37,63.23,63.26,103833.0,47.1272,47.1793,47.0751,47.0974,103833.0
2019-05-09 11:45:00,63.25,63.3,63.24,63.3,96432.0,47.09,47.1272,47.0825,47.1272,96432.0
2019-05-09 11:50:00,63.31,63.38,63.24,63.32,106989.0,47.1346,47.1868,47.0825,47.1421,106989.0
2019-05-09 11:55:00,63.33,63.4,63.28,63.33,115241.0,47.1495,47.2017,47.1123,47.1495,115241.0
2019-05-09 12:00:00,63.34,63.36,63.25,63.28,111317.0,47.157,47.1719,47.09,47.1123,111317.0
2019-05-09 12:05:00,63.28,63.36,63.25,63.33,87551.0,47.1123,47.1719,47.09,47.1495,87551.0
2019-05-09 12:10:00,63.34,63.35,63.29,63.33,118293.0,47.157,47.1644,47.1198,47.1495,118293.0
2019-05-09 12:15:00,63.33,63.42,63.29,63.4,264044.0,47.1495,47.2165,47.1198,47.2017,264044.0
2019-05-09 12:20:00,63.4,63.4,63.32,63.32,125933.0,47.2017,47.2017,47.1421,47.1421,125933.0
2019-05-09 12:25:00,63.33,63.5,63.31,63.46,396155.0,47.1495,47.2761,47.1346,47.2463,396155.0
2019-05-09 12:30:00,63.47,63.6,63.46,63.57,311052.0,47.2538,47.3506,47.2463,47.3282,311052.0
2019-05-09 12:35:00,63.57,63.73,63.56,63.7,186981.0,47.3282,47.4473,47.3208,47.425,186981.0
2019-05-09 12:40:00,63.71,63.8,63.59,63.62,316430.0,47.4325,47.4995,47.3431,47.3654,316430.0
2019-05-09 12:45:00,63.61,63.65,63.53,63.63,157256.0,47.358,47.3878,47.2984,47.3729,157256.0
2019-05-09 12:50:00,63.62,63.71,63.58,63.68,121728.0,47.3654,47.4325,47.3357,47.4101,121728.0
2019-05-09 12:55:00,63.67,63.75,63.66,63.68,74892.0,47.4027,47.4622,47.3952,47.4101,74892.0
2019-05-09 13:00:00,63.69,63.84,63.69,63.84,107686.0,47.4176,47.5292,47.4176,47.5292,107686.0
2019-05-09 13:05:00,63.83,63.84,63.65,63.67,63663.0,47.5218,47.5292,47.3878,47.4027,63663.0
2019-05-09 13:10:00,63.68,63.71,63.6,63.68,78359.0,47.4101,47.4325,47.3506,47.4101,78359.0
2019-05-09 13:15:00,63.68,63.69,63.55,63.58,75413.0,47.4101,47.4176,47.3133,47.3357,75413.0
2019-05-09 13:20:00,63.58,63.6,63.51,63.57,87819.0,47.3357,47.3506,47.2835,47.3282,87819.0
2019-05-09 13:25:00,63.57,63.64,63.57,63.64,47385.0,47.3282,47.3803,47.3282,47.3803,47385.0
2019-05-09 13:30:00,63.63,63.66,63.61,63.64,81151.0,47.3729,47.3952,47.358,47.3803,81151.0
2019-05-09 13:35:00,63.63,63.65,63.6,63.63,29092.0,47.3729,47.3878,47.3506,47.3729,29092.0
2019-05-09 13:40:00,63.62,63.66,63.6,63.62,27675.0,47.3654,47.3952,47.3506,47.3654,27675.0
2019-05-09 13:45:00,63.62,63.78,63.61,63.77,136553.0,47.3654,47.4846,47.358,47.4771,136553.0
2019-05-09 13:50:00,63.77,63.78,63.72,63.75,128651.0,47.4771,47.4846,47.4399,47.4622,128651.0
2019-05-09 13:55:00,63.74,63.82,63.73,63.77,61595.0,47.4548,47.5143,47.4473,47.4771,61595.0
2019-05-09 14:00:00,63.77,63.86,63.72,63.77,71592.0,47.4771,47.5441,47.4399,47.4771,71592.0
2019-05-09 14:05:00,63.78,63.85,63.77,63.84,54492.0,47.4846,47.5367,47.4771,47.5292,54492.0
2019-05-09 14:10:00,63.85,63.89,63.81,63.88,50008.0,47.5367,47.5665,47.5069,47.559,50008.0
2019-05-09 14:15:00,63.88,63.92,63.87,63.91,78076.0,47.559,47.5888,47.5516,47.5814,78076.0
2019-05-09 14:20:00,63.91,63.99,63.9,63.93,76683.0,47.5814,47.6409,47.5739,47.5962,76683.0
2019-05-09 14:25:00,63.93,63.94,63.85,63.89,69140.0,47.5962,47.6037,47.5367,47.5665,69140.0
2019-05-09 14:30:00,63.89,63.94,63.84,63.84,93888.0,47.5665,47.6037,47.5292,47.5292,93888.0
2019-05-09 14:35:00,63.84,63.9,63.83,63.88,52069.0,47.5292,47.5739,47.5218,47.559,52069.0
2019-05-09 14:40:00,63.89,63.94,63.87,63.88,72920.0,47.5665,47.6037,47.5516,47.559,72920.0
2019-05-09 14:45:00,63.88,63.88,63.81,63.82,51043.0,47.559,47.559,47.5069,47.5143,51043.0
2019-05-09 14:50:00,63.82,63.89,63.81,63.86,61652.0,47.5143,47.5665,47.5069,47.5441,61652.0
2019-05-09 14:55:00,63.86,63.87,63.69,63.71,145990.0,47.5441,47.5516,47.4176,47.4325,145990.0
2019-05-09 15:00:00,63.71,63.74,63.64,63.67,158809.0,47.4325,47.4548,47.3803,47.4027,158809.0
2019-05-09 15:05:00,63.67,63.69,63.54,63.55,100614.0,47.4027,47.4176,47.3059,47.3133,100614.0
2019-05-09 15:10:00,63.54,63.63,63.54,63.56,71002.0,47.3059,47.3729,47.3059,47.3208,71002.0
2019-05-09 15:15:00,63.57,63.62,63.54,63.6,75532.0,47.3282,47.3654,47.3059,47.3506,75532.0
2019-05-09 15:20:00,63.6,63.64,63.59,63.63,94100.0,47.3506,47.3803,47.3431,47.3729,94100.0
2019-05-09 15:25:00,63.62,63.72,63.62,63.71,167882.0,47.3654,47.4399,47.3654,47.4325,167882.0
2019-05-09 15:30:00,63.71,63.84,63.68,63.8,179570.0,47.4325,47.5292,47.4101,47.4995,179570.0
2019-05-09 15:35:00,63.8,63.84,63.75,63.8,193621.0,47.4995,47.5292,47.4622,47.4995,193621.0
2019-05-09 15:40:00,63.8,63.8,63.74,63.79,181944.0,47.4995,47.4995,47.4548,47.492,181944.0
2019-05-09 15:45:00,63.79,63.82,63.68,63.68,176680.0,47.492,47.5143,47.4101,47.4101,176680.0
2019-05-09 15:50:00,63.67,63.78,63.66,63.75,255125.0,47.4027,47.4846,47.3952,47.4622,255125.0
2019-05-09 15:55:00,63.75,63.82,63.74,63.77,441868.0,47.4622,47.5143,47.4548,47.4771,441868.0
2019-05-10 09:30:00,63.68,63.76,63.54,63.55,264822.0,47.4101,47.4697,47.3059,47.3133,264822.0
2019-05-10 09:35:00,63.56,63.81,63.54,63.8,243974.0,47.3208,47.5069,47.3059,47.4995,243974.0
2019-05-10 09:40:00,63.81,63.88,63.63,63.64,142635.0,47.5069,47.559,47.3729,47.3803,142635.0
2019-05-10 09:45:00,63.65,63.72,63.52,63.52,108721.0,47.3878,47.4399,47.291,47.291,108721.0
2019-05-10 09:50:00,63.52,63.53,63.44,63.45,98959.0,47.291,47.2984,47.2314,47.2389,98959.0
2019-05-10 09:55:00,63.45,63.53,63.43,63.45,63001.0,47.2389,47.2984,47.224,47.2389,63001.0
2019-05-10 10:00:00,63.46,63.5,63.39,63.39,76535.0,47.2463,47.2761,47.1942,47.1942,76535.0
2019-05-10 10:05:00,63.38,63.39,63.32,63.35,80342.0,47.1868,47.1942,47.1421,47.1644,80342.0
2019-05-10 10:10:00,63.35,63.38,63.32,63.32,69053.0,47.1644,47.1868,47.1421,47.1421,69053.0
2019-05-10 10:15:00,63.32,63.32,63.12,63.12,260716.0,47.1421,47.1421,46.9932,46.9932,260716.0
2019-05-10 10:20:00,63.13,63.16,63.09,63.14,192325.0,47.0006,47.023,46.9709,47.0081,192325.0
2019-05-10 10:25:00,63.13,63.25,63.12,63.17,134543.0,47.0006,47.09,46.9932,47.0304,134543.0
2019-05-10 10:30:00,63.17,63.2,63.06,63.1,127107.0,47.0304,47.0528,46.9485,46.9783,127107.0
2019-05-10 10:35:00,63.1,63.1,62.96,63.01,210575.0,46.9783,46.9783,46.8741,46.9113,210575.0
2019-05-10 10:40:00,63.02,63.02,62.85,62.97,330529.0,46.9187,46.9187,46.7922,46.8815,330529.0
2019-05-10 10:45:00,62.97,63.13,62.97,63.02,170458.0,46.8815,47.0006,46.8815,46.9187,170458.0
2019-05-10 10:50:00,63.02,63.16,63.02,63.14,89746.0,46.9187,47.023,46.9187,47.0081,89746.0
2019-05-10 10:55:00,63.13,63.24,63.11,63.16,220079.0,47.0006,47.0825,46.9857,47.023,220079.0
2019-05-10 11:00:00,63.15,63.16,63.0,63.1,149754.0,47.0155,47.023,46.9039,46.9783,149754.0
2019-05-10 11:05:00,63.1,63.17,63.05,63.07,152634.0,46.9783,47.0304,46.9411,46.956,152634.0
2019-05-10 11:10:00,63.07,63.15,63.06,63.13,136563.0,46.956,47.0155,46.9485,47.0006,136563.0
2019-05-10 11:15:00,63.13,63.24,63.09,63.24,157427.0,47.0006,47.0825,46.9709,47.0825,157427.0
2019-05-10 11:20:00,63.25,63.3,63.24,63.3,133815.0,47.09,47.1272,47.0825,47.1272,133815.0
2019-05-10 11:25:00,63.3,63.38,63.26,63.26,248741.0,47.1272,47.1868,47.0974,47.0974,248741.0
2019-05-10 11:30:00,63.26,63.28,63.12,63.14,221721.0,47.0974,47.1123,46.9932,47.0081,221721.0
2019-05-10 11:35:00,63.13,63.28,63.09,63.21,278961.0,47.0006,47.1123,46.9709,47.0602,278961.0
2019-05-10 11:40:00,63.21,63.26,63.05,63.14,208804.0,47.0602,47.0974,46.9411,47.0081,208804.0
2019-05-10 11:45:00,63.13,63.17,63.03,63.06,113475.0,47.0006,47.0304,46.9262,46.9485,113475.0
2019-05-10 11:50:00,63.04,63.19,63.03,63.19,139436.0,46.9336,47.0453,46.9262,47.0453,139436.0
2019-05-10 11:55:00,63.18,63.23,63.09,63.2,237529.0,47.0379,47.0751,46.9709,47.0528,237529.0
2019-05-10 12:00:00,63.2,63.28,63.18,63.22,158101.0,47.0528,47.1123,47.0379,47.0676,158101.0
2019-05-10 12:05:00,63.22,63.22,63.12,63.13,85579.0,47.0676,47.0676,46.9932,47.0006,85579.0
2019-05-10 12:10:00,63.13,63.31,63.13,63.27,162363.0,47.0006,47.1346,47.0006,47.1049,162363.0
2019-05-10 12:15:00,63.27,63.4,63.27,63.33,116326.0,47.1049,47.2017,47.1049,47.1495,116326.0
2019-05-10 12:20:00,63.34,63.39,63.3,63.35,166735.0,47.157,47.1942,47.1272,47.1644,166735.0
2019-05-10 12:25:00,63.35,63.44,63.34,63.43,77749.0,47.1644,47.2314,47.157,47.224,77749.0
2019-05-10 12:30:00,63.43,63.56,63.41,63.53,122123.0,47.224,47.3208,47.2091,47.2984,122123.0
2019-05-10 12:35:00,63.52,63.55,63.47,63.48,112422.0,47.291,47.3133,47.2538,47.2612,112422.0
2019-05-10 12:40:00,63.48,63.49,63.41,63.47,47493.0,47.2612,47.2687,47.2091,47.2538,47493.0
2019-05-10 12:45:00,63.47,63.47,63.38,63.39,103165.0,47.2538,47.2538,47.1868,47.1942,103165.0
2019-05-10 12:50:00,63.4,63.52,63.39,63.51,47537.0,47.2017,47.291,47.1942,47.2835,47537.0
2019-05-10 12:55:00,63.51,63.54,63.48,63.51,90500.0,47.2835,47.3059,47.2612,47.2835,90500.0
2019-05-10 13:00:00,63.52,63.63,63.49,63.58,120618.0,47.291,47.3729,47.2687,47.3357,120618.0
2019-05-10 13:05:00,63.58,63.6,63.55,63.59,62828.0,47.3357,47.3506,47.3133,47.3431,62828.0
2019-05-10 13:10:00,63.59,63.6,63.5,63.55,137534.0,47.3431,47.3506,47.2761,47.3133,137534.0
2019-05-10 13:15:00,63.55,63.63,63.49,63.59,196260.0,47.3133,47.3729,47.2687,47.3431,196260.0
2019-05-10 13:20:00,63.6,63.73,63.6,63.65,202176.0,47.3506,47.4473,47.3506,47.3878,202176.0
2019-05-10 13:25:00,63.65,63.72,63.64,63.65,249728.0,47.3878,47.4399,47.3803,47.3878,249728.0
2019-05-10 13:30:00,63.65,63.67,63.62,63.65,125830.0,47.3878,47.4027,47.3654,47.3878,125830.0
2019-05-10 13:35:00,63.65,63.68,63.57,63.59,51088.0,47.3878,47.4101,47.3282,47.3431,51088.0
2019-05-10 13:40:00,63.59,63.65,63.57,63.63,65521.0,47.3431,47.3878,47.3282,47.3729,65521.0
2019-05-10 13:45:00,63.62,63.74,63.6,63.68,193770.0,47.3654,47.4548,47.3506,47.4101,193770.0
2019-05-10 13:50:00,63.68,63.71,63.66,63.67,115790.0,47.4101,47.4325,47.3952,47.4027,115790.0
2019-05-10 13:55:00,63.67,63.69,63.63,63.69,84940.0,47.4027,47.4176,47.3729,47.4176,84940.0
2019-05-10 14:00:00,63.68,63.77,63.67,63.77,117644.0,47.4101,47.4771,47.4027,47.4771,117644.0
2019-05-10 14:05:00,63.77,63.77,63.7,63.75,58397.0,47.4771,47.4771,47.425,47.4622,58397.0
2019-05-10 14:10:00,63.75,63.76,63.67,63.67,99204.0,47.4622,47.4697,47.4027,47.4027,99204.0
2019-05-10 14:15:00,63.66,63.67,63.6,63.61,91483.0,47.3952,47.4027,47.3506,47.358,91483.0
2019-05-10 14:20:00,63.61,63.65,63.56,63.56,73006.0,47.358,47.3878,47.3208,47.3208,73006.0
2019-05-10 14:25:00,63.55,63.61,63.52,63.59,71511.0,47.3133,47.358,47.291,47.3431,71511.0
2019-05-10 14:30:00,63.59,63.64,63.54,63.62,52679.0,47.3431,47.3803,47.3059,47.3654,52679.0
2019-05-10 14:35:00,63.61,63.65,63.58,63.65,72552.0,47.358,47.3878,47.3357,47.3878,72552.0
2019-05-10 14:40:00,63.65,63.67,63.61,63.63,44146.0,47.3878,47.4027,47.358,47.3729,44146.0
2019-05-10 14:45:00,63.62,63.69,63.62,63.66,45457.0,47.3654,47.4176,47.3654,47.3952,45457.0
2019-05-10 14:50:00,63.66,63.78,63.65,63.74,151030.0,47.3952,47.4846,47.3878,47.4548,151030.0
2019-05-10 14:55:00,63.74,63.76,63.73,63.75,207459.0,47.4548,47.4697,47.4473,47.4622,207459.0
2019-05-10 15:00:00,63.75,63.88,63.75,63.88,204404.0,47.4622,47.559,47.4622,47.559,204404.0
2019-05-10 15:05:00,63.88,63.89,63.82,63.88,223904.0,47.559,47.5665,47.5143,47.559,223904.0
2019-05-10 15:10:00,63.87,63.94,63.85,63.93,99762.0,47.5516,47.6037,47.5367,47.5962,99762.0
2019-05-10 15:15:00,63.94,64.1,63.91,64.07,204223.0,47.6037,47.7228,47.5814,47.7005,204223.0
2019-05-10 15:20:00,64.07,64.13,64.02,64.11,271018.0,47.7005,47.7451,47.6632,47.7303,271018.0
2019-05-10 15:25:00,64.11,64.21,64.1,64.15,179690.0,47.7303,47.8047,47.7228,47.76,179690.0
2019-05-10 15:30:00,64.15,64.17,63.99,64.01,252087.0,47.76,47.7749,47.6409,47.6558,252087.0
2019-05-10 15:35:00,64.0,64.01,63.93,63.96,175784.0,47.6484,47.6558,47.5962,47.6186,175784.0
2019-05-10 15:40:00,63.96,63.97,63.89,63.91,172964.0,47.6186,47.626,47.5665,47.5814,172964.0
2019-05-10 15:45:00,63.91,64.01,63.88,63.88,196846.0,47.5814,47.6558,47.559,47.559,196846.0
2019-05-10 15:50:00,63.89,63.94,63.87,63.88,277338.0,47.5665,47.6037,47.5516,47.559,277338.0
2019-05-10 15:55:00,63.88,64.07,63.87,64.05,890636.0,47.559,47.7005,47.5516,47.6856,890636.0
2019-05-13 09:30:00,63.51,63.56,63.33,63.55,433404.0,47.2835,47.3208,47.1495,47.3133,433404.0
2019-05-13 09:35:00,63.53,63.66,63.52,63.6,317658.0,47.2984,47.3952,47.291,47.3506,317658.0
2019-05-13 09:40:00,63.6,63.7,63.51,63.6,183815.0,47.3506,47.425,47.2835,47.3506,183815.0
2019-05-13 09:45:00,63.59,63.78,63.58,63.68,186296.0,47.3431,47.4846,47.3357,47.4101,186296.0
2019-05-13 09:50:00,63.67,63.67,63.39,63.42,242658.0,47.4027,47.4027,47.1942,47.2165,242658.0
2019-05-13 09:55:00,63.42,63.48,63.36,63.4,139934.0,47.2165,47.2612,47.1719,47.2017,139934.0
2019-05-13 10:00:00,63.39,63.41,63.25,63.29,130227.0,47.1942,47.2091,47.09,47.1198,130227.0
2019-05-13 10:05:00,63.29,63.31,63.2,63.22,232256.0,47.1198,47.1346,47.0528,47.0676,232256.0
2019-05-13 10:10:00,63.23,63.24,63.16,63.24,134365.0,47.0751,47.0825,47.023,47.0825,134365.0
2019-05-13 10:15:00,63.23,63.31,63.18,63.27,110266.0,47.0751,47.1346,47.0379,47.1049,110266.0
2019-05-13 10:20:00,63.27,63.27,63.18,63.23,215274.0,47.1049,47.1049,47.0379,47.0751,215274.0
2019-05-13 10:25:00,63.23,63.32,63.22,63.31,345039.0,47.0751,47.1421,47.0676,47.1346,345039.0
2019-05-13 10:30:00,63.31,63.34,63.23,63.28,245678.0,47.1346,47.157,47.0751,47.1123,245678.0
2019-05-13 10:35:00,63.28,63.41,63.28,63.4,226516.0,47.1123,47.2091,47.1123,47.2017,226516.0
2019-05-13 10:40:00,63.4,63.51,63.36,63.47,151488.0,47.2017,47.2835,47.1719,47.2538,151488.0
2019-05-13 10:45:00,63.47,63.5,63.3,63.3,164921.0,47.2538,47.2761,47.1272,47.1272,164921.0
2019-05-13 10:50:00,63.3,63.37,63.27,63.3,137499.0,47.1272,47.1793,47.1049,47.1272,137499.0
2019-05-13 10:55:00,63.3,63.42,63.26,63.41,158124.0,47.1272,47.2165,47.0974,47.2091,158124.0
2019-05-13 11:00:00,63.42,63.44,63.15,63.18,284873.0,47.2165,47.2314,47.0155,47.0379,284873.0
2019-05-13 11:05:00,63.17,63.3,63.17,63.21,170293.0,47.0304,47.1272,47.0304,47.0602,170293.0
2019-05-13 11:10:00,63.22,63.25,63.15,63.16,204542.0,47.0676,47.09,47.0155,47.023,204542.0
2019-05-13 11:15:00,63.16,63.16,62.98,63.06,261431.0,47.023,47.023,46.889,46.9485,261431.0
2019-05-13 11:20:00,63.06,63.16,63.05,63.07,86619.0,46.9485,47.023,46.9411,46.956,86619.0
2019-05-13 11:25:00,63.08,63.1,63.0,63.04,90665.0,46.9634,46.9783,46.9039,46.9336,90665.0
2019-05-13 11:30:00,63.05,63.12,62.97,63.06,129379.0,46.9411,46.9932,46.8815,46.9485,129379.0
2019-05-13 11:35:00,63.06,63.07,62.92,62.94,171094.0,46.9485,46.956,46.8443,46.8592,171094.0
2019-05-13 11:40:00,62.93,62.98,62.89,62.92,120767.0,46.8517,46.889,46.822,46.8443,120767.0
2019-05-13 11:45:00,62.93,62.98,62.84,62.87,168505.0,46.8517,46.889,46.7847,46.8071,168505.0
2019-05-13 11:50:00,62.88,62.88,62.76,62.79,190603.0,46.8145,46.8145,46.7252,46.7475,190603.0
2019-05-13 11:55:00,62.79,62.88,62.77,62.88,172030.0,46.7475,46.8145,46.7326,46.8145,172030.0
2019-05-13 12:00:00,62.88,62.92,62.85,62.88,72284.0,46.8145,46.8443,46.7922,46.8145,72284.0
2019-05-13 12:05:00,62.88,62.88,62.72,62.73,198725.0,46.8145,46.8145,46.6954,46.7028,198725.0
2019-05-13 12:10:00,62.73,62.8,62.73,62.75,107809.0,46.7028,46.755,46.7028,46.7177,107809.0
2019-05-13 12:15:00,62.75,62.82,62.7,62.82,127842.0,46.7177,46.7698,46.6805,46.7698,127842.0
2019-05-13 12:20:00,62.81,62.85,62.75,62.76,77141.0,46.7624,46.7922,46.7177,46.7252,77141.0
2019-05-13 12:25:00,62.76,62.77,62.67,62.75,117782.0,46.7252,46.7326,46.6582,46.7177,117782.0
2019-05-13 12:30:00,62.75,62.76,62.68,62.7,75042.0,46.7177,46.7252,46.6656,46.6805,75042.0
2019-05-13 12:35:00,62.69,62.81,62.69,62.78,150706.0,46.6731,46.7624,46.6731,46.7401,150706.0
2019-05-13 12:40:00,62.78,62.79,62.72,62.74,87348.0,46.7401,46.7475,46.6954,46.7103,87348.0
2019-05-13 12:45:00,62.74,62.85,62.73,62.84,112192.0,46.7103,46.7922,46.7028,46.7847,112192.0
2019-05-13 12:50:00,62.84,62.86,62.79,62.8,100745.0,46.7847,46.7996,46.7475,46.755,100745.0
2019-05-13 12:55:00,62.78,62.78,62.67,62.69,130511.0,46.7401,46.7401,46.6582,46.6731,130511.0
2019-05-13 13:00:00,62.69,62.73,62.65,62.7,65355.0,46.6731,46.7028,46.6433,46.6805,65355.0
2019-05-13 13:05:00,62.69,62.77,62.67,62.71,95306.0,46.6731,46.7326,46.6582,46.6879,95306.0
2019-05-13 13:10:00,62.7,62.76,62.7,62.72,64876.0,46.6805,46.7252,46.6805,46.6954,64876.0
2019-05-13 13:15:00,62.71,62.76,62.69,62.74,46832.0,46.6879,46.7252,46.6731,46.7103,46832.0
2019-05-13 13:20:00,62.73,62.8,62.71,62.78,39735.0,46.7028,46.755,46.6879,46.7401,39735.0
2019-05-13 13:25:00,62.79,62.84,62.75,62.77,58263.0,46.7475,46.7847,46.7177,46.7326,58263.0
2019-05-13 13:30:00,62.76,62.83,62.76,62.8,57688.0,46.7252,46.7773,46.7252,46.755,57688.0
2019-05-13 13:35:00,62.79,62.98,62.79,62.89,155053.0,46.7475,46.889,46.7475,46.822,155053.0
2019-05-13 13:40:00,62.89,62.94,62.86,62.88,56925.0,46.822,46.8592,46.7996,46.8145,56925.0
2019-05-13 13:45:00,62.87,62.92,62.84,62.9,76559.0,46.8071,46.8443,46.7847,46.8294,76559.0
2019-05-13 13:50:00,62.9,62.9,62.84,62.89,34889.0,46.8294,46.8294,46.7847,46.822,34889.0
2019-05-13 13:55:00,62.9,62.92,62.87,62.91,64895.0,46.8294,46.8443,46.8071,46.8368,64895.0
2019-05-13 14:00:00,62.9,63.01,62.9,63.01,122893.0,46.8294,46.9113,46.8294,46.9113,122893.0
2019-05-13 14:05:00,63.01,63.09,63.0,63.03,126417.0,46.9113,46.9709,46.9039,46.9262,126417.0
2019-05-13 14:10:00,63.02,63.03,62.88,62.89,105812.0,46.9187,46.9262,46.8145,46.822,105812.0
2019-05-13 14:15:00,62.89,62.93,62.86,62.89,93953.0,46.822,46.8517,46.7996,46.822,93953.0
2019-05-13 14:20:00,62.89,62.97,62.86,62.92,221293.0,46.822,46.8815,46.7996,46.8443,221293.0
2019-05-13 14:25:00,62.94,63.13,62.93,63.02,392552.0,46.8592,47.0006,46.8517,46.9187,392552.0
2019-05-13 14:30:00,63.02,63.08,62.98,62.99,105361.0,46.9187,46.9634,46.889,46.8964,105361.0
2019-05-13 14:35:00,62.99,63.05,62.93,63.02,47479.0,46.8964,46.9411,46.8517,46.9187,47479.0
2019-05-13 14:40:00,63.02,63.05,62.9,62.96,178526.0,46.9187,46.9411,46.8294,46.8741,178526.0
2019-05-13 14:45:00,62.96,63.11,62.96,63.09,76968.0,46.8741,46.9857,46.8741,46.9709,76968.0
2019-05-13 14:50:00,63.1,63.18,63.08,63.16,112974.0,46.9783,47.0379,46.9634,47.023,112974.0
2019-05-13 14:55:00,63.15,63.23,63.13,63.13,103559.0,47.0155,47.0751,47.0006,47.0006,103559.0
2019-05-13 15:00:00,63.13,63.22,63.05,63.1,120656.0,47.0006,47.0676,46.9411,46.9783,120656.0
2019-05-13 15:05:00,63.1,63.17,63.07,63.07,105282.0,46.9783,47.0304,46.956,46.956,105282.0
2019-05-13 15:10:00,63.07,63.11,63.0,63.01,137073.0,46.956,46.9857,46.9039,46.9113,137073.0
2019-05-13 15:15:00,63.01,63.05,62.95,62.99,145758.0,46.9113,46.9411,46.8666,46.8964,145758.0
2019-05-13 15:20:00,62.99,63.0,62.93,62.95,129203.0,46.8964,46.9039,46.8517,46.8666,129203.0
2019-05-13 15:25:00,62.95,62.97,62.89,62.91,164025.0,46.8666,46.8815,46.822,46.8368,164025.0
2019-05-13 15:30:00,62.9,62.93,62.86,62.89,445695.0,46.8294,46.8517,46.7996,46.822,445695.0
2019-05-13 15:35:00,62.89,62.93,62.84,62.88,227250.0,46.822,46.8517,46.7847,46.8145,227250.0
2019-05-13 15:40:00,62.88,62.93,62.85,62.89,215621.0,46.8145,46.8517,46.7922,46.822,215621.0
2019-05-13 15:45:00,62.9,62.99,62.89,62.96,213572.0,46.8294,46.8964,46.822,46.8741,213572.0
2019-05-13 15:50:00,62.96,62.98,62.89,62.96,370087.0,46.8741,46.889,46.822,46.8741,370087.0
2019-05-13 15:55:00,62.95,63.07,62.93,63.0,803971.0,46.8666,46.956,46.8517,46.9039,803971.0
2019-05-14 09:30:00,63.29,63.46,63.23,63.44,272663.0,47.1198,47.2463,47.0751,47.2314,272663.0
2019-05-14 09:35:00,63.43,63.6,63.41,63.57,270483.0,47.224,47.3506,47.2091,47.3282,270483.0
2019-05-14 09:40:00,63.55,63.62,63.52,63.62,146929.0,47.3133,47.3654,47.291,47.3654,146929.0
2019-05-14 09:45:00,63.62,63.67,63.51,63.51,106554.0,47.3654,47.4027,47.2835,47.2835,106554.0
2019-05-14 09:50:00,63.51,63.57,63.46,63.52,84791.0,47.2835,47.3282,47.2463,47.291,84791.0
2019-05-14 09:55:00,63.53,63.7,63.5,63.67,98434.0,47.2984,47.425,47.2761,47.4027,98434.0
2019-05-14 10:00:00,63.68,63.78,63.65,63.69,113076.0,47.4101,47.4846,47.3878,47.4176,113076.0
2019-05-14 10:05:00,63.7,63.76,63.64,63.73,68838.0,47.425,47.4697,47.3803,47.4473,68838.0
2019-05-14 10:10:00,63.74,63.77,63.68,63.72,72547.0,47.4548,47.4771,47.4101,47.4399,72547.0
2019-05-14 10:15:00,63.73,63.85,63.72,63.85,203413.0,47.4473,47.5367,47.4399,47.5367,203413.0
2019-05-14 10:20:00,63.85,63.89,63.83,63.85,96159.0,47.5367,47.5665,47.5218,47.5367,96159.0
2019-05-14 10:25:00,63.84,63.89,63.8,63.85,64085.0,47.5292,47.5665,47.4995,47.5367,64085.0
2019-05-14 10:30:00,63.86,63.93,63.85,63.85,102602.0,47.5441,47.5962,47.5367,47.5367,102602.0
2019-05-14 10:35:00,63.86,63.92,63.84,63.91,96360.0,47.5441,47.5888,47.5292,47.5814,96360.0
2019-05-14 10:40:00,63.92,63.95,63.88,63.88,60041.0,47.5888,47.6111,47.559,47.559,60041.0
2019-05-14 10:45:00,63.88,63.92,63.82,63.83,101263.0,47.559,47.5888,47.5143,47.5218,101263.0
2019-05-14 10:50:00,63.83,63.83,63.72,63.74,90034.0,47.5218,47.5218,47.4399,47.4548,90034.0
2019-05-14 10:55:00,63.74,63.76,63.7,63.72,73983.0,47.4548,47.4697,47.425,47.4399,73983.0
2019-05-14 11:00:00,63.72,63.77,63.68,63.74,79294.0,47.4399,47.4771,47.4101,47.4548,79294.0
2019-05-14 11:05:00,63.75,63.92,63.74,63.83,99160.0,47.4622,47.5888,47.4548,47.5218,99160.0
2019-05-14 11:10:00,63.82,63.89,63.82,63.88,61997.0,47.5143,47.5665,47.5143,47.559,61997.0
2019-05-14 11:15:00,63.88,63.98,63.87,63.97,101981.0,47.559,47.6335,47.5516,47.626,101981.0
2019-05-14 11:20:00,63.97,64.03,63.88,64.03,198481.0,47.626,47.6707,47.559,47.6707,198481.0
2019-05-14 11:25:00,64.03,64.03,63.95,63.97,130418.0,47.6707,47.6707,47.6111,47.626,130418.0
2019-05-14 11:30:00,63.96,64.04,63.94,64.02,73054.0,47.6186,47.6781,47.6037,47.6632,73054.0
2019-05-14 11:35:00,64.02,64.11,64.01,64.03,128987.0,47.6632,47.7303,47.6558,47.6707,128987.0
2019-05-14 11:40:00,64.03,64.12,64.02,64.02,95751.0,47.6707,47.7377,47.6632,47.6632,95751.0
2019-05-14 11:45:00,64.02,64.16,64.01,64.13,210788.0,47.6632,47.7675,47.6558,47.7451,210788.0
2019-05-14 11:50:00,64.14,64.2,64.09,64.16,84489.0,47.7526,47.7973,47.7154,47.7675,84489.0
2019-05-14 11:55:00,64.16,64.23,64.12,64.14,147288.0,47.7675,47.8196,47.7377,47.7526,147288.0
2019-05-14 12:00:00,64.15,64.23,64.12,64.23,113011.0,47.76,47.8196,47.7377,47.8196,113011.0
2019-05-14 12:05:00,64.23,64.26,64.15,64.18,92275.0,47.8196,47.8419,47.76,47.7824,92275.0
2019-05-14 12:10:00,64.19,64.22,64.14,64.16,198322.0,47.7898,47.8121,47.7526,47.7675,198322.0
2019-05-14 12:15:00,64.18,64.18,64.08,64.09,143249.0,47.7824,47.7824,47.7079,47.7154,143249.0
2019-05-14 12:20:00,64.09,64.11,64.02,64.03,94371.0,47.7154,47.7303,47.6632,47.6707,94371.0
2019-05-14 12:25:00,64.03,64.08,64.03,64.04,44851.0,47.6707,47.7079,47.6707,47.6781,44851.0
2019-05-14 12:30:00,64.05,64.11,64.04,64.1,41100.0,47.6856,47.7303,47.6781,47.7228,41100.0
2019-05-14 12:35:00,64.09,64.14,64.06,64.12,45578.0,47.7154,47.7526,47.693,47.7377,45578.0
2019-05-14 12:40:00,64.12,64.13,64.08,64.09,36755.0,47.7377,47.7451,47.7079,47.7154,36755.0
2019-05-14 12:45:00,64.09,64.12,64.07,64.1,63205.0,47.7154,47.7377,47.7005,47.7228,63205.0
2019-05-14 12:50:00,64.09,64.1,64.06,64.07,76395.0,47.7154,47.7228,47.693,47.7005,76395.0
2019-05-14 12:55:00,64.07,64.08,63.99,64.01,69795.0,47.7005,47.7079,47.6409,47.6558,69795.0
2019-05-14 13:00:00,64.01,64.03,63.98,64.01,72723.0,47.6558,47.6707,47.6335,47.6558,72723.0
2019-05-14 13:05:00,64.02,64.08,64.01,64.07,55879.0,47.6632,47.7079,47.6558,47.7005,55879.0
2019-05-14 13:10:00,64.06,64.16,64.06,64.16,72393.0,47.693,47.7675,47.693,47.7675,72393.0
2019-05-14 13:15:00,64.16,64.16,64.1,64.11,50319.0,47.7675,47.7675,47.7228,47.7303,50319.0
2019-05-14 13:20:00,64.1,64.15,64.07,64.14,58822.0,47.7228,47.76,47.7005,47.7526,58822.0
2019-05-14 13:25:00,64.14,64.14,64.1,64.12,37156.0,47.7526,47.7526,47.7228,47.7377,37156.0
2019-05-14 13:30:00,64.12,64.13,64.07,64.08,31868.0,47.7377,47.7451,47.7005,47.7079,31868.0
2019-05-14 13:35:00,64.08,64.11,64.04,64.05,54403.0,47.7079,47.7303,47.6781,47.6856,54403.0
2019-05-14 13:40:00,64.05,64.06,64.0,64.04,70700.0,47.6856,47.693,47.6484,47.6781,70700.0
2019-05-14 13:45:00,64.03,64.04,64.0,64.01,43218.0,47.6707,47.6781,47.6484,47.6558,43218.0
2019-05-14 13:50:00,64.01,64.05,64.0,64.03,43979.0,47.6558,47.6856,47.6484,47.6707,43979.0
2019-05-14 13:55:00,64.03,64.06,64.01,64.03,52834.0,47.6707,47.693,47.6558,47.6707,52834.0
2019-05-14 14:00:00,64.03,64.05,63.97,63.98,51802.0,47.6707,47.6856,47.626,47.6335,51802.0
2019-05-14 14:05:00,63.98,64.02,63.94,64.01,69441.0,47.6335,47.6632,47.6037,47.6558,69441.0
2019-05-14 14:10:00,64.01,64.02,63.96,63.99,34832.0,47.6558,47.6632,47.6186,47.6409,34832.0
2019-05-14 14:15:00,63.99,64.03,63.98,63.98,29160.0,47.6409,47.6707,47.6335,47.6335,29160.0
2019-05-14 14:20:00,63.98,64.05,63.98,64.03,28174.0,47.6335,47.6856,47.6335,47.6707,28174.0
2019-05-14 14:25:00,64.03,64.03,63.95,63.95,131856.0,47.6707,47.6707,47.6111,47.6111,131856.0
2019-05-14 14:30:00,63.94,63.95,63.9,63.93,67750.0,47.6037,47.6111,47.5739,47.5962,67750.0
2019-05-14 14:35:00,63.93,63.94,63.9,63.94,89465.0,47.5962,47.6037,47.5739,47.6037,89465.0
2019-05-14 14:40:00,63.94,63.95,63.9,63.94,77182.0,47.6037,47.6111,47.5739,47.6037,77182.0
2019-05-14 14:45:00,63.93,63.93,63.83,63.85,71596.0,47.5962,47.5962,47.5218,47.5367,71596.0
2019-05-14 14:50:00,63.84,63.84,63.74,63.75,119312.0,47.5292,47.5292,47.4548,47.4622,119312.0
2019-05-14 14:55:00,63.75,63.81,63.75,63.77,102440.0,47.4622,47.5069,47.4622,47.4771,102440.0
2019-05-14 15:00:00,63.77,63.87,63.76,63.86,79780.0,47.4771,47.5516,47.4697,47.5441,79780.0
2019-05-14 15:05:00,63.86,63.9,63.82,63.9,180508.0,47.5441,47.5739,47.5143,47.5739,180508.0
2019-05-14 15:10:00,63.89,63.89,63.8,63.85,116496.0,47.5665,47.5665,47.4995,47.5367,116496.0
2019-05-14 15:15:00,63.84,63.86,63.8,63.86,71544.0,47.5292,47.5441,47.4995,47.5441,71544.0
2019-05-14 15:20:00,63.87,63.89,63.8,63.82,113115.0,47.5516,47.5665,47.4995,47.5143,113115.0
2019-05-14 15:25:00,63.82,63.89,63.8,63.88,141391.0,47.5143,47.5665,47.4995,47.559,141391.0
2019-05-14 15:30:00,63.87,63.87,63.72,63.75,242578.0,47.5516,47.5516,47.4399,47.4622,242578.0
2019-05-14 15:35:00,63.75,63.77,63.72,63.73,154824.0,47.4622,47.4771,47.4399,47.4473,154824.0
2019-05-14 15:40:00,63.73,63.79,63.72,63.77,178741.0,47.4473,47.492,47.4399,47.4771,178741.0
2019-05-14 15:45:00,63.76,63.8,63.7,63.79,189580.0,47.4697,47.4995,47.425,47.492,189580.0
2019-05-14 15:50:00,63.8,63.85,63.75,63.85,218645.0,47.4995,47.5367,47.4622,47.5367,218645.0
2019-05-14 15:55:00,63.85,63.88,63.73,63.77,579285.0,47.5367,47.559,47.4473,47.4771,579285.0
2019-05-15 09:30:00,63.36,63.4,63.21,63.31,205855.0,47.1719,47.2017,47.0602,47.1346,205855.0
2019-05-15 09:35:00,63.32,63.37,63.24,63.3,95426.0,47.1421,47.1793,47.0825,47.1272,95426.0
2019-05-15 09:40:00,63.31,63.35,63.19,63.23,66018.0,47.1346,47.1644,47.0453,47.0751,66018.0
2019-05-15 09:45:00,63.21,63.39,63.21,63.37,125802.0,47.0602,47.1942,47.0602,47.1793,125802.0
2019-05-15 09:50:00,63.39,63.41,63.29,63.37,58066.0,47.1942,47.2091,47.1198,47.1793,58066.0
2019-05-15 09:55:00,63.38,63.43,63.31,63.31,139928.0,47.1868,47.224,47.1346,47.1346,139928.0
2019-05-15 10:00:00,63.3,63.4,63.29,63.31,166951.0,47.1272,47.2017,47.1198,47.1346,166951.0
2019-05-15 10:05:00,63.32,63.35,63.27,63.31,87175.0,47.1421,47.1644,47.1049,47.1346,87175.0
2019-05-15 10:10:00,63.31,63.64,63.23,63.63,427323.0,47.1346,47.3803,47.0751,47.3729,427323.0
2019-05-15 10:15:00,63.62,63.65,63.44,63.46,155656.0,47.3654,47.3878,47.2314,47.2463,155656.0
2019-05-15 10:20:00,63.45,63.51,63.4,63.48,120459.0,47.2389,47.2835,47.2017,47.2612,120459.0
2019-05-15 10:25:00,63.49,63.61,63.48,63.55,107951.0,47.2687,47.358,47.2612,47.3133,107951.0
2019-05-15 10:30:00,63.55,63.71,63.44,63.63,271719.0,47.3133,47.4325,47.2314,47.3729,271719.0
2019-05-15 10:35:00,63.64,63.72,63.61,63.67,152087.0,47.3803,47.4399,47.358,47.4027,152087.0
2019-05-15 10:40:00,63.67,63.75,63.64,63.72,56383.0,47.4027,47.4622,47.3803,47.4399,56383.0
2019-05-15 10:45:00,63.72,63.79,63.69,63.76,53600.0,47.4399,47.492,47.4176,47.4697,53600.0
2019-05-15 10:50:00,63.76,63.84,63.73,63.77,96833.0,47.4697,47.5292,47.4473,47.4771,96833.0
2019-05-15 10:55:00,63.78,63.82,63.69,63.69,95848.0,47.4846,47.5143,47.4176,47.4176,95848.0
2019-05-15 11:00:00,63.7,63.71,63.57,63.6,86767.0,47.425,47.4325,47.3282,47.3506,86767.0
2019-05-15 11:05:00,63.6,63.69,63.58,63.68,41765.0,47.3506,47.4176,47.3357,47.4101,41765.0
2019-05-15 11:10:00,63.68,63.8,63.68,63.75,41180.0,47.4101,47.4995,47.4101,47.4622,41180.0
2019-05-15 11:15:00,63.75,63.77,63.69,63.76,40698.0,47.4622,47.4771,47.4176,47.4697,40698.0
2019-05-15 11:20:00,63.76,63.84,63.73,63.82,34655.0,47.4697,47.5292,47.4473,47.5143,34655.0
2019-05-15 11:25:00,63.82,63.93,63.82,63.9,252618.0,47.5143,47.5962,47.5143,47.5739,252618.0
2019-05-15 11:30:00,63.9,63.93,63.77,63.88,107537.0,47.5739,47.5962,47.4771,47.559,107537.0
2019-05-15 11:35:00,63.89,63.89,63.77,63.79,87309.0,47.5665,47.5665,47.4771,47.492,87309.0
2019-05-15 11:40:00,63.79,63.86,63.79,63.85,42623.0,47.492,47.5441,47.492,47.5367,42623.0
2019-05-15 11:45:00,63.85,63.87,63.75,63.79,65213.0,47.5367,47.5516,47.4622,47.492,65213.0
2019-05-15 11:50:00,63.8,63.89,63.8,63.82,81511.0,47.4995,47.5665,47.4995,47.5143,81511.0
2019-05-15 11:55:00,63.82,63.9,63.82,63.88,85812.0,47.5143,47.5739,47.5143,47.559,85812.0
2019-05-15 12:00:00,63.89,63.96,63.89,63.94,107019.0,47.5665,47.6186,47.5665,47.6037,107019.0
2019-05-15 12:05:00,63.95,63.98,63.92,63.97,111853.0,47.6111,47.6335,47.5888,47.626,111853.0
2019-05-15 12:10:00,63.97,64.0,63.93,63.99,53953.0,47.626,47.6484,47.5962,47.6409,53953.0
2019-05-15 12:15:00,64.0,64.0,63.92,63.92,45945.0,47.6484,47.6484,47.5888,47.5888,45945.0
2019-05-15 12:20:00,63.92,63.94,63.87,63.88,41072.0,47.5888,47.6037,47.5516,47.559,41072.0
2019-05-15 12:25:00,63.89,63.94,63.86,63.94,45365.0,47.5665,47.6037,47.5441,47.6037,45365.0
2019-05-15 12:30:00,63.95,63.99,63.94,63.97,31504.0,47.6111,47.6409,47.6037,47.626,31504.0
2019-05-15 12:35:00,63.96,63.97,63.89,63.9,389345.0,47.6186,47.626,47.5665,47.5739,389345.0
2019-05-15 12:40:00,63.9,63.93,63.87,63.93,417977.0,47.5739,47.5962,47.5516,47.5962,417977.0
2019-05-15 12:45:00,63.93,63.96,63.88,63.94,132975.0,47.5962,47.6186,47.559,47.6037,132975.0
2019-05-15 12:50:00,63.95,64.0,63.95,64.0,447635.0,47.6111,47.6484,47.6111,47.6484,447635.0
2019-05-15 12:55:00,64.01,64.03,63.97,63.98,203367.0,47.6558,47.6707,47.626,47.6335,203367.0
2019-05-15 13:00:00,63.98,64.04,63.96,64.02,60422.0,47.6335,47.6781,47.6186,47.6632,60422.0
2019-05-15 13:05:00,64.02,64.06,63.99,64.02,43524.0,47.6632,47.693,47.6409,47.6632,43524.0
2019-05-15 13:10:00,64.02,64.04,63.97,63.98,37440.0,47.6632,47.6781,47.626,47.6335,37440.0
2019-05-15 13:15:00,63.97,64.0,63.92,63.93,43260.0,47.626,47.6484,47.5888,47.5962,43260.0
2019-05-15 13:20:00,63.93,63.95,63.88,63.89,76184.0,47.5962,47.6111,47.559,47.5665,76184.0
2019-05-15 13:25:00,63.9,63.95,63.89,63.95,53791.0,47.5739,47.6111,47.5665,47.6111,53791.0
2019-05-15 13:30:00,63.95,64.0,63.94,64.0,62566.0,47.6111,47.6484,47.6037,47.6484,62566.0
2019-05-15 13:35:00,64.0,64.02,63.97,64.02,64909.0,47.6484,47.6632,47.626,47.6632,64909.0
2019-05-15 13:40:00,64.02,64.02,63.97,63.97,39470.0,47.6632,47.6632,47.626,47.626,39470.0
2019-05-15 13:45:00,63.97,63.97,63.93,63.94,45305.0,47.626,47.626,47.5962,47.6037,45305.0
2019-05-15 13:50:00,63.94,63.95,63.9,63.94,44831.0,47.6037,47.6111,47.5739,47.6037,44831.0
2019-05-15 13:55:00,63.95,64.0,63.93,63.98,34889.0,47.6111,47.6484,47.5962,47.6335,34889.0
2019-05-15 14:00:00,63.98,64.03,63.97,64.02,41610.0,47.6335,47.6707,47.626,47.6632,41610.0
2019-05-15 14:05:00,64.02,64.06,64.01,64.03,42869.0,47.6632,47.693,47.6558,47.6707,42869.0
2019-05-15 14:10:00,64.04,64.06,63.96,63.97,63982.0,47.6781,47.693,47.6186,47.626,63982.0
2019-05-15 14:15:00,63.97,64.0,63.95,63.97,51648.0,47.626,47.6484,47.6111,47.626,51648.0
2019-05-15 14:20:00,63.98,64.04,63.97,64.03,94726.0,47.6335,47.6781,47.626,47.6707,94726.0
2019-05-15 14:25:00,64.03,64.04,63.97,63.99,45604.0,47.6707,47.6781,47.626,47.6409,45604.0
2019-05-15 14:30:00,63.99,64.01,63.96,64.0,82752.0,47.6409,47.6558,47.6186,47.6484,82752.0
2019-05-15 14:35:00,64.0,64.01,63.96,63.99,32242.0,47.6484,47.6558,47.6186,47.6409,32242.0
2019-05-15 14:40:00,63.99,64.04,63.99,64.04,45167.0,47.6409,47.6781,47.6409,47.6781,45167.0
2019-05-15 14:45:00,64.03,64.07,64.03,64.06,83098.0,47.6707,47.7005,47.6707,47.693,83098.0
2019-05-15 14:50:00,64.07,64.08,63.97,63.98,86838.0,47.7005,47.7079,47.626,47.6335,86838.0
2019-05-15 14:55:00,63.98,64.0,63.95,63.96,71392.0,47.6335,47.6484,47.6111,47.6186,71392.0
2019-05-15 15:00:00,63.97,64.01,63.95,63.96,97983.0,47.626,47.6558,47.6111,47.6186,97983.0
2019-05-15 15:05:00,63.96,64.03,63.95,64.01,59361.0,47.6186,47.6707,47.6111,47.6558,59361.0
2019-05-15 15:10:00,64.01,64.02,63.96,64.01,171105.0,47.6558,47.6632,47.6186,47.6558,171105.0
2019-05-15 15:15:00,64.01,64.07,64.0,64.07,145016.0,47.6558,47.7005,47.6484,47.7005,145016.0
2019-05-15 15:20:00,64.07,64.1,64.04,64.09,115308.0,47.7005,47.7228,47.6781,47.7154,115308.0
2019-05-15 15:25:00,64.09,64.12,64.06,64.12,174463.0,47.7154,47.7377,47.693,47.7377,174463.0
2019-05-15 15:30:00,64.11,64.14,64.08,64.13,213027.0,47.7303,47.7526,47.7079,47.7451,213027.0
2019-05-15 15:35:00,64.13,64.16,64.1,64.15,108672.0,47.7451,47.7675,47.7228,47.76,108672.0
2019-05-15 15:40:00,64.14,64.18,64.13,64.14,104751.0,47.7526,47.7824,47.7451,47.7526,104751.0
2019-05-15 15:45:00,64.14,64.16,64.12,64.14,112677.0,47.7526,47.7675,47.7377,47.7526,112677.0
2019-05-15 15:50:00,64.14,64.19,64.14,64.18,217082.0,47.7526,47.7898,47.7526,47.7824,217082.0
2019-05-15 15:55:00,64.19,64.19,64.06,64.07,634153.0,47.7898,47.7898,47.693,47.7005,634153.0
2019-05-16 09:30:00,64.21,64.51,64.21,64.42,278996.0,47.8047,48.0281,47.8047,47.961,278996.0
2019-05-16 09:35:00,64.41,64.43,64.26,64.39,75481.0,47.9536,47.9685,47.8419,47.9387,75481.0
2019-05-16 09:40:00,64.38,64.48,64.38,64.38,84058.0,47.9313,48.0057,47.9313,47.9313,84058.0
2019-05-16 09:45:00,64.39,64.44,64.29,64.33,81439.0,47.9387,47.9759,47.8643,47.894,81439.0
2019-05-16 09:50:00,64.33,64.49,64.31,64.49,103266.0,47.894,48.0132,47.8792,48.0132,103266.0
2019-05-16 09:55:00,64.49,64.55,64.46,64.51,130260.0,48.0132,48.0578,47.9908,48.0281,130260.0
2019-05-16 10:00:00,64.52,64.54,64.44,64.46,146155.0,48.0355,48.0504,47.9759,47.9908,146155.0
2019-05-16 10:05:00,64.45,64.53,64.43,64.46,123635.0,47.9834,48.0429,47.9685,47.9908,123635.0
2019-05-16 10:10:00,64.45,64.47,64.35,64.4,139899.0,47.9834,47.9983,47.9089,47.9462,139899.0
2019-05-16 10:15:00,64.39,64.41,64.34,64.4,96115.0,47.9387,47.9536,47.9015,47.9462,96115.0
2019-05-16 10:20:00,64.4,64.45,64.34,64.44,69528.0,47.9462,47.9834,47.9015,47.9759,69528.0
2019-05-16 10:25:00,64.44,64.47,64.36,64.46,67124.0,47.9759,47.9983,47.9164,47.9908,67124.0
2019-05-16 10:30:00,64.46,64.49,64.39,64.43,97477.0,47.9908,48.0132,47.9387,47.9685,97477.0
2019-05-16 10:35:00,64.43,64.52,64.42,64.51,67331.0,47.9685,48.0355,47.961,48.0281,67331.0
2019-05-16 10:40:00,64.5,64.54,64.47,64.47,89686.0,48.0206,48.0504,47.9983,47.9983,89686.0
2019-05-16 10:45:00,64.47,64.54,64.44,64.54,159828.0,47.9983,48.0504,47.9759,48.0504,159828.0
2019-05-16 10:50:00,64.54,64.54,64.45,64.51,107687.0,48.0504,48.0504,47.9834,48.0281,107687.0
2019-05-16 10:55:00,64.51,64.55,64.46,64.55,95421.0,48.0281,48.0578,47.9908,48.0578,95421.0
2019-05-16 11:00:00,64.54,64.57,64.48,64.48,107293.0,48.0504,48.0727,48.0057,48.0057,107293.0
2019-05-16 11:05:00,64.48,64.54,64.47,64.5,73882.0,48.0057,48.0504,47.9983,48.0206,73882.0
2019-05-16 11:10:00,64.49,64.51,64.47,64.5,130647.0,48.0132,48.0281,47.9983,48.0206,130647.0
2019-05-16 11:15:00,64.51,64.57,64.51,64.56,60758.0,48.0281,48.0727,48.0281,48.0653,60758.0
2019-05-16 11:20:00,64.55,64.64,64.54,64.59,81193.0,48.0578,48.1248,48.0504,48.0876,81193.0
2019-05-16 11:25:00,64.6,64.64,64.58,64.59,66990.0,48.0951,48.1248,48.0802,48.0876,66990.0
2019-05-16 11:30:00,64.59,64.63,64.59,64.63,55514.0,48.0876,48.1174,48.0876,48.1174,55514.0
2019-05-16 11:35:00,64.62,64.62,64.52,64.57,57108.0,48.11,48.11,48.0355,48.0727,57108.0
2019-05-16 11:40:00,64.57,64.59,64.52,64.53,73364.0,48.0727,48.0876,48.0355,48.0429,73364.0
2019-05-16 11:45:00,64.54,64.57,64.52,64.54,35076.0,48.0504,48.0727,48.0355,48.0504,35076.0
2019-05-16 11:50:00,64.54,64.58,64.52,64.53,54898.0,48.0504,48.0802,48.0355,48.0429,54898.0
2019-05-16 11:55:00,64.54,64.62,64.54,64.58,53035.0,48.0504,48.11,48.0504,48.0802,53035.0
2019-05-16 12:00:00,64.58,64.59,64.51,64.53,269899.0,48.0802,48.0876,48.0281,48.0429,269899.0
2019-05-16 12:05:00,64.51,64.57,64.5,64.54,72707.0,48.0281,48.0727,48.0206,48.0504,72707.0
2019-05-16 12:10:00,64.55,64.56,64.51,64.55,52543.0,48.0578,48.0653,48.0281,48.0578,52543.0
2019-05-16 12:15:00,64.55,64.57,64.51,64.53,52811.0,48.0578,48.0727,48.0281,48.0429,52811.0
2019-05-16 12:20:00,64.54,64.54,64.51,64.52,36477.0,48.0504,48.0504,48.0281,48.0355,36477.0
2019-05-16 12:25:00,64.52,64.55,64.49,64.5,34587.0,48.0355,48.0578,48.0132,48.0206,34587.0
2019-05-16 12:30:00,64.51,64.52,64.48,64.52,48406.0,48.0281,48.0355,48.0057,48.0355,48406.0
2019-05-16 12:35:00,64.52,64.53,64.48,64.51,30147.0,48.0355,48.0429,48.0057,48.0281,30147.0
2019-05-16 12:40:00,64.5,64.5,64.46,64.47,27469.0,48.0206,48.0206,47.9908,47.9983,27469.0
2019-05-16 12:45:00,64.47,64.5,64.43,64.44,32216.0,47.9983,48.0206,47.9685,47.9759,32216.0
2019-05-16 12:50:00,64.43,64.44,64.39,64.39,35589.0,47.9685,47.9759,47.9387,47.9387,35589.0
2019-05-16 12:55:00,64.4,64.47,64.39,64.43,42961.0,47.9462,47.9983,47.9387,47.9685,42961.0
2019-05-16 13:00:00,64.43,64.45,64.36,64.36,91835.0,47.9685,47.9834,47.9164,47.9164,91835.0
2019-05-16 13:05:00,64.36,64.43,64.34,64.39,47299.0,47.9164,47.9685,47.9015,47.9387,47299.0
2019-05-16 13:10:00,64.39,64.44,64.39,64.42,29349.0,47.9387,47.9759,47.9387,47.961,29349.0
2019-05-16 13:15:00,64.41,64.45,64.4,64.44,24963.0,47.9536,47.9834,47.9462,47.9759,24963.0
2019-05-16 13:20:00,64.44,64.44,64.4,64.42,34608.0,47.9759,47.9759,47.9462,47.961,34608.0
2019-05-16 13:25:00,64.42,64.45,64.4,64.41,37371.0,47.961,47.9834,47.9462,47.9536,37371.0
2019-05-16 13:30:00,64.41,64.44,64.39,64.42,33112.0,47.9536,47.9759,47.9387,47.961,33112.0
2019-05-16 13:35:00,64.43,64.44,64.4,64.42,41105.0,47.9685,47.9759,47.9462,47.961,41105.0
2019-05-16 13:40:00,64.42,64.44,64.37,64.39,56474.0,47.961,47.9759,47.9238,47.9387,56474.0
2019-05-16 13:45:00,64.39,64.4,64.3,64.31,98306.0,47.9387,47.9462,47.8717,47.8792,98306.0
2019-05-16 13:50:00,64.3,64.33,64.29,64.31,91392.0,47.8717,47.894,47.8643,47.8792,91392.0
2019-05-16 13:55:00,64.31,64.39,64.3,64.36,60625.0,47.8792,47.9387,47.8717,47.9164,60625.0
2019-05-16 14:00:00,64.35,64.39,64.34,64.36,61647.0,47.9089,47.9387,47.9015,47.9164,61647.0
2019-05-16 14:05:00,64.36,64.37,64.31,64.32,34636.0,47.9164,47.9238,47.8792,47.8866,34636.0
2019-05-16 14:10:00,64.31,64.34,64.29,64.33,36132.0,47.8792,47.9015,47.8643,47.894,36132.0
2019-05-16 14:15:00,64.33,64.39,64.32,64.37,45615.0,47.894,47.9387,47.8866,47.9238,45615.0
2019-05-16 14:20:00,64.37,64.42,64.35,64.41,33398.0,47.9238,47.961,47.9089,47.9536,33398.0
2019-05-16 14:25:00,64.41,64.43,64.38,64.42,84913.0,47.9536,47.9685,47.9313,47.961,84913.0
2019-05-16 14:30:00,64.42,64.42,64.39,64.4,26814.0,47.961,47.961,47.9387,47.9462,26814.0
2019-05-16 14:35:00,64.41,64.47,64.4,64.46,68403.0,47.9536,47.9983,47.9462,47.9908,68403.0
2019-05-16 14:40:00,64.47,64.5,64.44,64.49,297720.0,47.9983,48.0206,47.9759,48.0132,297720.0
2019-05-16 14:45:00,64.49,64.51,64.47,64.48,123596.0,48.0132,48.0281,47.9983,48.0057,123596.0
2019-05-16 14:50:00,64.49,64.51,64.44,64.46,282622.0,48.0132,48.0281,47.9759,47.9908,282622.0
2019-05-16 14:55:00,64.46,64.51,64.44,64.5,132791.0,47.9908,48.0281,47.9759,48.0206,132791.0
2019-05-16 15:00:00,64.5,64.51,64.45,64.5,76850.0,48.0206,48.0281,47.9834,48.0206,76850.0
2019-05-16 15:05:00,64.5,64.55,64.45,64.48,496234.0,48.0206,48.0578,47.9834,48.0057,496234.0
2019-05-16 15:10:00,64.48,64.49,64.43,64.44,131902.0,48.0057,48.0132,47.9685,47.9759,131902.0
2019-05-16 15:15:00,64.44,64.47,64.39,64.41,67920.0,47.9759,47.9983,47.9387,47.9536,67920.0
2019-05-16 15:20:00,64.42,64.49,64.41,64.48,145266.0,47.961,48.0132,47.9536,48.0057,145266.0
2019-05-16 15:25:00,64.48,64.58,64.47,64.56,226475.0,48.0057,48.0802,47.9983,48.0653,226475.0
2019-05-16 15:30:00,64.55,64.55,64.49,64.51,124398.0,48.0578,48.0578,48.0132,48.0281,124398.0
2019-05-16 15:35:00,64.51,64.54,64.41,64.43,167391.0,48.0281,48.0504,47.9536,47.9685,167391.0
2019-05-16 15:40:00,64.44,64.44,64.32,64.33,222647.0,47.9759,47.9759,47.8866,47.894,222647.0
2019-05-16 15:45:00,64.33,64.4,64.31,64.37,162545.0,47.894,47.9462,47.8792,47.9238,162545.0
2019-05-16 15:50:00,64.38,64.43,64.35,64.41,264296.0,47.9313,47.9685,47.9089,47.9536,264296.0
2019-05-16 15:55:00,64.4,64.44,64.38,64.43,610588.0,47.9462,47.9759,47.9313,47.9685,610588.0
2019-05-17 09:30:00,63.97,64.04,63.81,63.94,286804.0,47.626,47.6781,47.5069,47.6037,286804.0
2019-05-17 09:35:00,63.94,64.03,63.93,63.99,98543.0,47.6037,47.6707,47.5962,47.6409,98543.0
2019-05-17 09:40:00,63.98,64.09,63.94,64.07,106268.0,47.6335,47.7154,47.6037,47.7005,106268.0
2019-05-17 09:45:00,64.08,64.12,63.96,63.99,237077.0,47.7079,47.7377,47.6186,47.6409,237077.0
2019-05-17 09:50:00,63.99,63.99,63.83,63.87,99227.0,47.6409,47.6409,47.5218,47.5516,99227.0
2019-05-17 09:55:00,63.88,63.94,63.84,63.91,157231.0,47.559,47.6037,47.5292,47.5814,157231.0
2019-05-17 10:00:00,63.91,64.02,63.89,63.9,141440.0,47.5814,47.6632,47.5665,47.5739,141440.0
2019-05-17 10:05:00,63.89,63.96,63.84,63.93,248843.0,47.5665,47.6186,47.5292,47.5962,248843.0
2019-05-17 10:10:00,63.93,63.98,63.83,63.84,92163.0,47.5962,47.6335,47.5218,47.5292,92163.0
2019-05-17 10:15:00,63.84,63.99,63.81,63.99,118581.0,47.5292,47.6409,47.5069,47.6409,118581.0
2019-05-17 10:20:00,63.98,64.11,63.98,64.09,110769.0,47.6335,47.7303,47.6335,47.7154,110769.0
2019-05-17 10:25:00,64.09,64.13,64.05,64.08,99981.0,47.7154,47.7451,47.6856,47.7079,99981.0
2019-05-17 10:30:00,64.09,64.13,64.05,64.11,101711.0,47.7154,47.7451,47.6856,47.7303,101711.0
2019-05-17 10:35:00,64.11,64.11,63.94,63.94,68264.0,47.7303,47.7303,47.6037,47.6037,68264.0
2019-05-17 10:40:00,63.95,64.02,63.93,64.01,115212.0,47.6111,47.6632,47.5962,47.6558,115212.0
2019-05-17 10:45:00,64.01,64.03,63.92,63.97,50751.0,47.6558,47.6707,47.5888,47.626,50751.0
2019-05-17 10:50:00,63.96,64.12,63.96,64.11,112034.0,47.6186,47.7377,47.6186,47.7303,112034.0
2019-05-17 10:55:00,64.12,64.26,64.1,64.19,179487.0,47.7377,47.8419,47.7228,47.7898,179487.0
2019-05-17 11:00:00,64.19,64.25,64.19,64.23,94299.0,47.7898,47.8345,47.7898,47.8196,94299.0
2019-05-17 11:05:00,64.24,64.32,64.22,64.24,85045.0,47.827,47.8866,47.8121,47.827,85045.0
2019-05-17 11:10:00,64.25,64.3,64.23,64.25,65360.0,47.8345,47.8717,47.8196,47.8345,65360.0
2019-05-17 11:15:00,64.25,64.27,64.2,64.24,55826.0,47.8345,47.8494,47.7973,47.827,55826.0
2019-05-17 11:20:00,64.24,64.26,64.22,64.24,50595.0,47.827,47.8419,47.8121,47.827,50595.0
2019-05-17 11:25:00,64.24,64.25,64.15,64.17,29837.0,47.827,47.8345,47.76,47.7749,29837.0
2019-05-17 11:30:00,64.18,64.18,64.09,64.16,146479.0,47.7824,47.7824,47.7154,47.7675,146479.0
2019-05-17 11:35:00,64.16,64.16,64.1,64.13,45988.0,47.7675,47.7675,47.7228,47.7451,45988.0
2019-05-17 11:40:00,64.14,64.14,64.05,64.09,163292.0,47.7526,47.7526,47.6856,47.7154,163292.0
2019-05-17 11:45:00,64.09,64.14,64.06,64.09,112539.0,47.7154,47.7526,47.693,47.7154,112539.0
2019-05-17 11:50:00,64.09,64.16,64.06,64.15,73693.0,47.7154,47.7675,47.693,47.76,73693.0
2019-05-17 11:55:00,64.16,64.18,64.11,64.16,36790.0,47.7675,47.7824,47.7303,47.7675,36790.0
2019-05-17 12:00:00,64.17,64.18,64.09,64.09,60629.0,47.7749,47.7824,47.7154,47.7154,60629.0
2019-05-17 12:05:00,64.09,64.1,64.01,64.02,70250.0,47.7154,47.7228,47.6558,47.6632,70250.0
2019-05-17 12:10:00,64.02,64.04,63.95,63.95,155385.0,47.6632,47.6781,47.6111,47.6111,155385.0
2019-05-17 12:15:00,63.94,63.98,63.92,63.93,139584.0,47.6037,47.6335,47.5888,47.5962,139584.0
2019-05-17 12:20:00,63.94,64.0,63.93,63.97,62682.0,47.6037,47.6484,47.5962,47.626,62682.0
2019-05-17 12:25:00,63.97,63.99,63.93,63.95,65328.0,47.626,47.6409,47.5962,47.6111,65328.0
2019-05-17 12:30:00,63.95,63.96,63.9,63.94,77227.0,47.6111,47.6186,47.5739,47.6037,77227.0
2019-05-17 12:35:00,63.94,63.99,63.92,63.98,38069.0,47.6037,47.6409,47.5888,47.6335,38069.0
2019-05-17 12:40:00,63.98,64.06,63.95,64.06,33911.0,47.6335,47.693,47.6111,47.693,33911.0
2019-05-17 12:45:00,64.07,64.08,64.03,64.06,26727.0,47.7005,47.7079,47.6707,47.693,26727.0
2019-05-17 12:50:00,64.06,64.1,64.04,64.07,35929.0,47.693,47.7228,47.6781,47.7005,35929.0
2019-05-17 12:55:00,64.09,64.1,64.0,64.0,42319.0,47.7154,47.7228,47.6484,47.6484,42319.0
2019-05-17 13:00:00,64.01,64.03,63.98,64.0,54440.0,47.6558,47.6707,47.6335,47.6484,54440.0
2019-05-17 13:05:00,64.0,64.07,64.0,64.07,46585.0,47.6484,47.7005,47.6484,47.7005,46585.0
2019-05-17 13:10:00,64.07,64.08,64.04,64.04,19968.0,47.7005,47.7079,47.6781,47.6781,19968.0
2019-05-17 13:15:00,64.03,64.07,64.02,64.05,31337.0,47.6707,47.7005,47.6632,47.6856,31337.0
2019-05-17 13:20:00,64.04,64.07,64.02,64.03,37889.0,47.6781,47.7005,47.6632,47.6707,37889.0
2019-05-17 13:25:00,64.04,64.05,63.98,63.99,23886.0,47.6781,47.6856,47.6335,47.6409,23886.0
2019-05-17 13:30:00,63.99,64.04,63.96,64.04,61438.0,47.6409,47.6781,47.6186,47.6781,61438.0
2019-05-17 13:35:00,64.05,64.07,64.03,64.06,27664.0,47.6856,47.7005,47.6707,47.693,27664.0
2019-05-17 13:40:00,64.06,64.08,63.99,64.02,38408.0,47.693,47.7079,47.6409,47.6632,38408.0
2019-05-17 13:45:00,64.01,64.07,64.01,64.06,64232.0,47.6558,47.7005,47.6558,47.693,64232.0
2019-05-17 13:50:00,64.07,64.09,64.04,64.06,48000.0,47.7005,47.7154,47.6781,47.693,48000.0
2019-05-17 13:55:00,64.06,64.1,64.05,64.08,19156.0,47.693,47.7228,47.6856,47.7079,19156.0
2019-05-17 14:00:00,64.07,64.1,63.99,64.02,32152.0,47.7005,47.7228,47.6409,47.6632,32152.0
2019-05-17 14:05:00,64.02,64.04,63.98,64.03,44402.0,47.6632,47.6781,47.6335,47.6707,44402.0
2019-05-17 14:10:00,64.03,64.03,63.98,64.01,36309.0,47.6707,47.6707,47.6335,47.6558,36309.0
2019-05-17 14:15:00,64.02,64.03,63.96,63.98,37723.0,47.6632,47.6707,47.6186,47.6335,37723.0
2019-05-17 14:20:00,63.98,63.99,63.96,63.96,62374.0,47.6335,47.6409,47.6186,47.6186,62374.0
2019-05-17 14:25:00,63.97,63.97,63.93,63.95,17603.0,47.626,47.626,47.5962,47.6111,17603.0
2019-05-17 14:30:00,63.94,63.95,63.92,63.94,47007.0,47.6037,47.6111,47.5888,47.6037,47007.0
2019-05-17 14:35:00,63.95,63.99,63.93,63.96,39981.0,47.6111,47.6409,47.5962,47.6186,39981.0
2019-05-17 14:40:00,63.96,63.96,63.92,63.96,39915.0,47.6186,47.6186,47.5888,47.6186,39915.0
2019-05-17 14:45:00,63.95,63.98,63.95,63.98,26213.0,47.6111,47.6335,47.6111,47.6335,26213.0
2019-05-17 14:50:00,63.97,64.02,63.96,63.99,35139.0,47.626,47.6632,47.6186,47.6409,35139.0
2019-05-17 14:55:00,63.98,64.04,63.98,64.01,51955.0,47.6335,47.6781,47.6335,47.6558,51955.0
2019-05-17 15:00:00,64.01,64.03,63.87,63.88,243572.0,47.6558,47.6707,47.5516,47.559,243572.0
2019-05-17 15:05:00,63.88,63.88,63.77,63.78,318462.0,47.559,47.559,47.4771,47.4846,318462.0
2019-05-17 15:10:00,63.78,63.83,63.74,63.76,249478.0,47.4846,47.5218,47.4548,47.4697,249478.0
2019-05-17 15:15:00,63.75,63.77,63.7,63.72,138098.0,47.4622,47.4771,47.425,47.4399,138098.0
2019-05-17 15:20:00,63.72,63.8,63.71,63.78,377185.0,47.4399,47.4995,47.4325,47.4846,377185.0
2019-05-17 15:25:00,63.78,63.83,63.77,63.83,194641.0,47.4846,47.5218,47.4771,47.5218,194641.0
2019-05-17 15:30:00,63.83,63.84,63.72,63.76,280175.0,47.5218,47.5292,47.4399,47.4697,280175.0
2019-05-17 15:35:00,63.75,63.82,63.74,63.76,251373.0,47.4622,47.5143,47.4548,47.4697,251373.0
2019-05-17 15:40:00,63.75,63.85,63.67,63.79,438000.0,47.4622,47.5367,47.4027,47.492,438000.0
2019-05-17 15:45:00,63.79,63.8,63.71,63.77,278964.0,47.492,47.4995,47.4325,47.4771,278964.0
2019-05-17 15:50:00,63.76,63.79,63.71,63.78,351849.0,47.4697,47.492,47.4325,47.4846,351849.0
2019-05-17 15:55:00,63.77,63.85,63.74,63.76,901634.0,47.4771,47.5367,47.4548,47.4697,901634.0
2019-05-20 09:30:00,63.76,63.85,63.65,63.8,268158.0,47.4697,47.5367,47.3878,47.4995,268158.0
2019-05-20 09:35:00,63.79,63.82,63.66,63.75,222972.0,47.492,47.5143,47.3952,47.4622,222972.0
2019-05-20 09:40:00,63.75,63.93,63.73,63.93,129938.0,47.4622,47.5962,47.4473,47.5962,129938.0
2019-05-20 09:45:00,63.93,64.03,63.86,63.88,230895.0,47.5962,47.6707,47.5441,47.559,230895.0
2019-05-20 09:50:00,63.87,63.88,63.74,63.79,102513.0,47.5516,47.559,47.4548,47.492,102513.0
2019-05-20 09:55:00,63.79,63.96,63.77,63.9,136861.0,47.492,47.6186,47.4771,47.5739,136861.0
2019-05-20 10:00:00,63.89,63.97,63.88,63.9,107910.0,47.5665,47.626,47.559,47.5739,107910.0
2019-05-20 10:05:00,63.9,63.99,63.85,63.97,86115.0,47.5739,47.6409,47.5367,47.626,86115.0
2019-05-20 10:10:00,63.98,64.05,63.93,64.01,324937.0,47.6335,47.6856,47.5962,47.6558,324937.0
2019-05-20 10:15:00,64.0,64.0,63.92,63.92,86825.0,47.6484,47.6484,47.5888,47.5888,86825.0
2019-05-20 10:20:00,63.92,63.98,63.87,63.96,118551.0,47.5888,47.6335,47.5516,47.6186,118551.0
2019-05-20 10:25:00,63.96,64.05,63.95,63.97,131924.0,47.6186,47.6856,47.6111,47.626,131924.0
2019-05-20 10:30:00,63.97,63.99,63.88,63.98,94202.0,47.626,47.6409,47.559,47.6335,94202.0
2019-05-20 10:35:00,63.98,64.07,63.98,64.05,96468.0,47.6335,47.7005,47.6335,47.6856,96468.0
2019-05-20 10:40:00,64.06,64.08,64.0,64.03,44241.0,47.693,47.7079,47.6484,47.6707,44241.0
2019-05-20 10:45:00,64.04,64.04,63.94,63.94,58851.0,47.6781,47.6781,47.6037,47.6037,58851.0
2019-05-20 10:50:00,63.95,64.01,63.93,63.97,57969.0,47.6111,47.6558,47.5962,47.626,57969.0
2019-05-20 10:55:00,63.97,64.04,63.97,64.02,61473.0,47.626,47.6781,47.626,47.6632,61473.0
2019-05-20 11:00:00,64.02,64.04,63.9,63.9,104222.0,47.6632,47.6781,47.5739,47.5739,104222.0
2019-05-20 11:05:00,63.89,63.93,63.82,63.83,114922.0,47.5665,47.5962,47.5143,47.5218,114922.0
2019-05-20 11:10:00,63.83,63.94,63.83,63.89,61144.0,47.5218,47.6037,47.5218,47.5665,61144.0
2019-05-20 11:15:00,63.89,63.9,63.8,63.8,52222.0,47.5665,47.5739,47.4995,47.4995,52222.0
2019-05-20 11:20:00,63.79,63.8,63.72,63.76,64696.0,47.492,47.4995,47.4399,47.4697,64696.0
2019-05-20 11:25:00,63.77,63.8,63.72,63.73,94921.0,47.4771,47.4995,47.4399,47.4473,94921.0
2019-05-20 11:30:00,63.74,63.83,63.74,63.82,80432.0,47.4548,47.5218,47.4548,47.5143,80432.0
2019-05-20 11:35:00,63.81,63.81,63.74,63.77,36099.0,47.5069,47.5069,47.4548,47.4771,36099.0
2019-05-20 11:40:00,63.77,63.84,63.75,63.79,34380.0,47.4771,47.5292,47.4622,47.492,34380.0
2019-05-20 11:45:00,63.78,63.85,63.77,63.77,55048.0,47.4846,47.5367,47.4771,47.4771,55048.0
2019-05-20 11:50:00,63.77,63.83,63.76,63.79,37298.0,47.4771,47.5218,47.4697,47.492,37298.0
2019-05-20 11:55:00,63.79,63.84,63.76,63.83,55567.0,47.492,47.5292,47.4697,47.5218,55567.0
2019-05-20 12:00:00,63.83,63.89,63.82,63.88,60476.0,47.5218,47.5665,47.5143,47.559,60476.0
2019-05-20 12:05:00,63.88,63.88,63.81,63.83,24004.0,47.559,47.559,47.5069,47.5218,24004.0
2019-05-20 12:10:00,63.83,63.9,63.83,63.87,65658.0,47.5218,47.5739,47.5218,47.5516,65658.0
2019-05-20 12:15:00,63.87,63.91,63.86,63.87,73175.0,47.5516,47.5814,47.5441,47.5516,73175.0
2019-05-20 12:20:00,63.88,63.92,63.87,63.91,27577.0,47.559,47.5888,47.5516,47.5814,27577.0
2019-05-20 12:25:00,63.93,63.94,63.87,63.87,14284.0,47.5962,47.6037,47.5516,47.5516,14284.0
2019-05-20 12:30:00,63.88,63.88,63.81,63.85,178308.0,47.559,47.559,47.5069,47.5367,178308.0
2019-05-20 12:35:00,63.85,63.91,63.85,63.87,40768.0,47.5367,47.5814,47.5367,47.5516,40768.0
2019-05-20 12:40:00,63.87,63.89,63.84,63.85,59129.0,47.5516,47.5665,47.5292,47.5367,59129.0
2019-05-20 12:45:00,63.85,63.88,63.84,63.85,23558.0,47.5367,47.559,47.5292,47.5367,23558.0
2019-05-20 12:50:00,63.86,63.88,63.82,63.83,31408.0,47.5441,47.559,47.5143,47.5218,31408.0
2019-05-20 12:55:00,63.83,63.86,63.8,63.8,44437.0,47.5218,47.5441,47.4995,47.4995,44437.0
2019-05-20 13:00:00,63.8,63.82,63.75,63.78,83728.0,47.4995,47.5143,47.4622,47.4846,83728.0
2019-05-20 13:05:00,63.78,63.82,63.77,63.79,40212.0,47.4846,47.5143,47.4771,47.492,40212.0
2019-05-20 13:10:00,63.8,63.82,63.75,63.76,24222.0,47.4995,47.5143,47.4622,47.4697,24222.0
2019-05-20 13:15:00,63.76,63.83,63.76,63.8,25915.0,47.4697,47.5218,47.4697,47.4995,25915.0
2019-05-20 13:20:00,63.8,63.81,63.77,63.78,53547.0,47.4995,47.5069,47.4771,47.4846,53547.0
2019-05-20 13:25:00,63.78,63.8,63.75,63.78,149879.0,47.4846,47.4995,47.4622,47.4846,149879.0
2019-05-20 13:30:00,63.77,63.82,63.75,63.82,25489.0,47.4771,47.5143,47.4622,47.5143,25489.0
2019-05-20 13:35:00,63.81,63.83,63.79,63.8,25504.0,47.5069,47.5218,47.492,47.4995,25504.0
2019-05-20 13:40:00,63.81,63.83,63.8,63.81,18039.0,47.5069,47.5218,47.4995,47.5069,18039.0
2019-05-20 13:45:00,63.82,63.86,63.82,63.84,44132.0,47.5143,47.5441,47.5143,47.5292,44132.0
2019-05-20 13:50:00,63.85,63.85,63.77,63.77,24297.0,47.5367,47.5367,47.4771,47.4771,24297.0
2019-05-20 13:55:00,63.78,63.79,63.74,63.79,20713.0,47.4846,47.492,47.4548,47.492,20713.0
2019-05-20 14:00:00,63.79,63.79,63.71,63.74,37919.0,47.492,47.492,47.4325,47.4548,37919.0
2019-05-20 14:05:00,63.75,63.79,63.73,63.74,39556.0,47.4622,47.492,47.4473,47.4548,39556.0
2019-05-20 14:10:00,63.74,63.82,63.73,63.78,41374.0,47.4548,47.5143,47.4473,47.4846,41374.0
2019-05-20 14:15:00,63.77,63.79,63.75,63.76,30462.0,47.4771,47.492,47.4622,47.4697,30462.0
2019-05-20 14:20:00,63.76,63.79,63.76,63.77,27877.0,47.4697,47.492,47.4697,47.4771,27877.0
2019-05-20 14:25:00,63.77,63.81,63.77,63.8,272824.0,47.4771,47.5069,47.4771,47.4995,272824.0
2019-05-20 14:30:00,63.8,63.82,63.77,63.8,96332.0,47.4995,47.5143,47.4771,47.4995,96332.0
2019-05-20 14:35:00,63.8,63.8,63.77,63.77,60945.0,47.4995,47.4995,47.4771,47.4771,60945.0
2019-05-20 14:40:00,63.77,63.81,63.76,63.79,38080.0,47.4771,47.5069,47.4697,47.492,38080.0
2019-05-20 14:45:00,63.79,63.81,63.77,63.78,49986.0,47.492,47.5069,47.4771,47.4846,49986.0
2019-05-20 14:50:00,63.79,63.8,63.76,63.79,97642.0,47.492,47.4995,47.4697,47.492,97642.0
2019-05-20 14:55:00,63.78,63.81,63.77,63.78,52996.0,47.4846,47.5069,47.4771,47.4846,52996.0
2019-05-20 15:00:00,63.77,63.79,63.71,63.72,112862.0,47.4771,47.492,47.4325,47.4399,112862.0
2019-05-20 15:05:00,63.71,63.72,63.69,63.71,125126.0,47.4325,47.4399,47.4176,47.4325,125126.0
2019-05-20 15:10:00,63.71,63.72,63.65,63.68,142258.0,47.4325,47.4399,47.3878,47.4101,142258.0
2019-05-20 15:15:00,63.68,63.74,63.67,63.72,191923.0,47.4101,47.4548,47.4027,47.4399,191923.0
2019-05-20 15:20:00,63.72,63.76,63.7,63.73,111383.0,47.4399,47.4697,47.425,47.4473,111383.0
2019-05-20 15:25:00,63.73,63.78,63.7,63.77,111161.0,47.4473,47.4846,47.425,47.4771,111161.0
2019-05-20 15:30:00,63.77,63.8,63.75,63.78,192981.0,47.4771,47.4995,47.4622,47.4846,192981.0
2019-05-20 15:35:00,63.77,63.83,63.77,63.79,232337.0,47.4771,47.5218,47.4771,47.492,232337.0
2019-05-20 15:40:00,63.79,63.8,63.76,63.78,88415.0,47.492,47.4995,47.4697,47.4846,88415.0
2019-05-20 15:45:00,63.77,63.8,63.75,63.76,154125.0,47.4771,47.4995,47.4622,47.4697,154125.0
2019-05-20 15:50:00,63.76,63.83,63.75,63.83,261596.0,47.4697,47.5218,47.4622,47.5218,261596.0
2019-05-20 15:55:00,63.82,63.87,63.79,63.81,379358.0,47.5143,47.5516,47.492,47.5069,379358.0
2019-05-21 09:30:00,64.05,64.12,64.0,64.0,189869.0,47.6856,47.7377,47.6484,47.6484,189869.0
2019-05-21 09:35:00,64.01,64.15,63.97,64.11,267460.0,47.6558,47.76,47.626,47.7303,267460.0
2019-05-21 09:40:00,64.1,64.21,64.07,64.14,114355.0,47.7228,47.8047,47.7005,47.7526,114355.0
2019-05-21 09:45:00,64.14,64.24,64.09,64.2,204250.0,47.7526,47.827,47.7154,47.7973,204250.0
2019-05-21 09:50:00,64.22,64.29,64.18,64.25,263472.0,47.8121,47.8643,47.7824,47.8345,263472.0
2019-05-21 09:55:00,64.26,64.36,64.22,64.34,143391.0,47.8419,47.9164,47.8121,47.9015,143391.0
2019-05-21 10:00:00,64.34,64.45,64.33,64.39,352531.0,47.9015,47.9834,47.894,47.9387,352531.0
2019-05-21 10:05:00,64.39,64.45,64.38,64.44,180723.0,47.9387,47.9834,47.9313,47.9759,180723.0
2019-05-21 10:10:00,64.44,64.47,64.38,64.4,249513.0,47.9759,47.9983,47.9313,47.9462,249513.0
2019-05-21 10:15:00,64.4,64.49,64.39,64.46,209682.0,47.9462,48.0132,47.9387,47.9908,209682.0
2019-05-21 10:20:00,64.46,64.48,64.42,64.44,94954.0,47.9908,48.0057,47.961,47.9759,94954.0
2019-05-21 10:25:00,64.45,64.51,64.43,64.48,124596.0,47.9834,48.0281,47.9685,48.0057,124596.0
2019-05-21 10:30:00,64.49,64.5,64.41,64.47,153997.0,48.0132,48.0206,47.9536,47.9983,153997.0
2019-05-21 10:35:00,64.47,64.49,64.43,64.49,70406.0,47.9983,48.0132,47.9685,48.0132,70406.0
2019-05-21 10:40:00,64.5,64.56,64.45,64.55,238300.0,48.0206,48.0653,47.9834,48.0578,238300.0
2019-05-21 10:45:00,64.55,64.62,64.55,64.55,154042.0,48.0578,48.11,48.0578,48.0578,154042.0
2019-05-21 10:50:00,64.56,64.64,64.56,64.62,73675.0,48.0653,48.1248,48.0653,48.11,73675.0
2019-05-21 10:55:00,64.61,64.66,64.58,64.66,78070.0,48.1025,48.1397,48.0802,48.1397,78070.0
2019-05-21 11:00:00,64.67,64.7,64.58,64.58,129560.0,48.1472,48.1695,48.0802,48.0802,129560.0
2019-05-21 11:05:00,64.58,64.63,64.54,64.58,181511.0,48.0802,48.1174,48.0504,48.0802,181511.0
2019-05-21 11:10:00,64.59,64.59,64.53,64.57,63017.0,48.0876,48.0876,48.0429,48.0727,63017.0
2019-05-21 11:15:00,64.58,64.62,64.55,64.6,172085.0,48.0802,48.11,48.0578,48.0951,172085.0
2019-05-21 11:20:00,64.6,64.6,64.53,64.54,120304.0,48.0951,48.0951,48.0429,48.0504,120304.0
2019-05-21 11:25:00,64.54,64.59,64.53,64.56,58695.0,48.0504,48.0876,48.0429,48.0653,58695.0
2019-05-21 11:30:00,64.57,64.59,64.53,64.57,100712.0,48.0727,48.0876,48.0429,48.0727,100712.0
2019-05-21 11:35:00,64.56,64.57,64.49,64.49,91107.0,48.0653,48.0727,48.0132,48.0132,91107.0
2019-05-21 11:40:00,64.5,64.51,64.43,64.44,144309.0,48.0206,48.0281,47.9685,47.9759,144309.0
2019-05-21 11:45:00,64.44,64.49,64.44,64.45,82747.0,47.9759,48.0132,47.9759,47.9834,82747.0
2019-05-21 11:50:00,64.45,64.45,64.36,64.36,94265.0,47.9834,47.9834,47.9164,47.9164,94265.0
2019-05-21 11:55:00,64.36,64.42,64.35,64.42,157790.0,47.9164,47.961,47.9089,47.961,157790.0
2019-05-21 12:00:00,64.42,64.49,64.42,64.44,122165.0,47.961,48.0132,47.961,47.9759,122165.0
2019-05-21 12:05:00,64.44,64.46,64.43,64.45,74331.0,47.9759,47.9908,47.9685,47.9834,74331.0
2019-05-21 12:10:00,64.45,64.54,64.45,64.54,57844.0,47.9834,48.0504,47.9834,48.0504,57844.0
2019-05-21 12:15:00,64.54,64.54,64.46,64.5,48468.0,48.0504,48.0504,47.9908,48.0206,48468.0
2019-05-21 12:20:00,64.51,64.51,64.46,64.47,42970.0,48.0281,48.0281,47.9908,47.9983,42970.0
2019-05-21 12:25:00,64.47,64.52,64.47,64.52,33163.0,47.9983,48.0355,47.9983,48.0355,33163.0
2019-05-21 12:30:00,64.52,64.53,64.51,64.52,25419.0,48.0355,48.0429,48.0281,48.0355,25419.0
2019-05-21 12:35:00,64.52,64.54,64.49,64.5,38149.0,48.0355,48.0504,48.0132,48.0206,38149.0
2019-05-21 12:40:00,64.51,64.52,64.48,64.52,32293.0,48.0281,48.0355,48.0057,48.0355,32293.0
2019-05-21 12:45:00,64.52,64.55,64.48,64.53,43716.0,48.0355,48.0578,48.0057,48.0429,43716.0
2019-05-21 12:50:00,64.53,64.54,64.49,64.53,82134.0,48.0429,48.0504,48.0132,48.0429,82134.0
2019-05-21 12:55:00,64.52,64.55,64.5,64.54,46016.0,48.0355,48.0578,48.0206,48.0504,46016.0
2019-05-21 13:00:00,64.54,64.58,64.53,64.56,31735.0,48.0504,48.0802,48.0429,48.0653,31735.0
2019-05-21 13:05:00,64.56,64.56,64.5,64.51,30408.0,48.0653,48.0653,48.0206,48.0281,30408.0
2019-05-21 13:10:00,64.51,64.53,64.5,64.51,17370.0,48.0281,48.0429,48.0206,48.0281,17370.0
2019-05-21 13:15:00,64.5,64.51,64.48,64.51,31390.0,48.0206,48.0281,48.0057,48.0281,31390.0
2019-05-21 13:20:00,64.51,64.52,64.48,64.49,32396.0,48.0281,48.0355,48.0057,48.0132,32396.0
2019-05-21 13:25:00,64.49,64.5,64.46,64.48,36319.0,48.0132,48.0206,47.9908,48.0057,36319.0
2019-05-21 13:30:00,64.48,64.53,64.48,64.52,31538.0,48.0057,48.0429,48.0057,48.0355,31538.0
2019-05-21 13:35:00,64.53,64.56,64.51,64.56,42208.0,48.0429,48.0653,48.0281,48.0653,42208.0
2019-05-21 13:40:00,64.56,64.58,64.54,64.56,29848.0,48.0653,48.0802,48.0504,48.0653,29848.0
2019-05-21 13:45:00,64.56,64.58,64.55,64.56,37308.0,48.0653,48.0802,48.0578,48.0653,37308.0
2019-05-21 13:50:00,64.56,64.59,64.54,64.56,30235.0,48.0653,48.0876,48.0504,48.0653,30235.0
2019-05-21 13:55:00,64.56,64.58,64.55,64.57,23873.0,48.0653,48.0802,48.0578,48.0727,23873.0
2019-05-21 14:00:00,64.57,64.59,64.55,64.57,60045.0,48.0727,48.0876,48.0578,48.0727,60045.0
2019-05-21 14:05:00,64.57,64.59,64.56,64.57,25482.0,48.0727,48.0876,48.0653,48.0727,25482.0
2019-05-21 14:10:00,64.57,64.57,64.53,64.56,31430.0,48.0727,48.0727,48.0429,48.0653,31430.0
2019-05-21 14:15:00,64.55,64.56,64.54,64.55,50844.0,48.0578,48.0653,48.0504,48.0578,50844.0
2019-05-21 14:20:00,64.55,64.58,64.53,64.56,56450.0,48.0578,48.0802,48.0429,48.0653,56450.0
2019-05-21 14:25:00,64.55,64.58,64.53,64.55,81862.0,48.0578,48.0802,48.0429,48.0578,81862.0
2019-05-21 14:30:00,64.55,64.57,64.53,64.56,54568.0,48.0578,48.0727,48.0429,48.0653,54568.0
2019-05-21 14:35:00,64.56,64.58,64.54,64.56,179392.0,48.0653,48.0802,48.0504,48.0653,179392.0
2019-05-21 14:40:00,64.56,64.58,64.55,64.58,44092.0,48.0653,48.0802,48.0578,48.0802,44092.0
2019-05-21 14:45:00,64.57,64.59,64.56,64.57,46129.0,48.0727,48.0876,48.0653,48.0727,46129.0
2019-05-21 14:50:00,64.57,64.59,64.55,64.57,79646.0,48.0727,48.0876,48.0578,48.0727,79646.0
2019-05-21 14:55:00,64.57,64.58,64.54,64.57,83327.0,48.0727,48.0802,48.0504,48.0727,83327.0
2019-05-21 15:00:00,64.56,64.58,64.51,64.52,237710.0,48.0653,48.0802,48.0281,48.0355,237710.0
2019-05-21 15:05:00,64.53,64.57,64.52,64.55,83938.0,48.0429,48.0727,48.0355,48.0578,83938.0
2019-05-21 15:10:00,64.55,64.56,64.52,64.53,120316.0,48.0578,48.0653,48.0355,48.0429,120316.0
2019-05-21 15:15:00,64.53,64.54,64.5,64.52,73101.0,48.0429,48.0504,48.0206,48.0355,73101.0
2019-05-21 15:20:00,64.52,64.53,64.49,64.5,100237.0,48.0355,48.0429,48.0132,48.0206,100237.0
2019-05-21 15:25:00,64.5,64.55,64.49,64.54,122578.0,48.0206,48.0578,48.0132,48.0504,122578.0
2019-05-21 15:30:00,64.55,64.6,64.53,64.59,152615.0,48.0578,48.0951,48.0429,48.0876,152615.0
2019-05-21 15:35:00,64.59,64.65,64.58,64.65,167680.0,48.0876,48.1323,48.0802,48.1323,167680.0
2019-05-21 15:40:00,64.65,64.65,64.57,64.59,193280.0,48.1323,48.1323,48.0727,48.0876,193280.0
2019-05-21 15:45:00,64.58,64.62,64.56,64.59,158606.0,48.0802,48.11,48.0653,48.0876,158606.0
2019-05-21 15:50:00,64.59,64.61,64.56,64.56,243493.0,48.0876,48.1025,48.0653,48.0653,243493.0
2019-05-21 15:55:00,64.56,64.58,64.5,64.53,2076297.0,48.0653,48.0802,48.0206,48.0429,2076297.0
2019-05-22 09:30:00,64.13,64.28,64.1,64.14,174118.0,47.7451,47.8568,47.7228,47.7526,174118.0
2019-05-22 09:35:00,64.15,64.21,64.1,64.17,145867.0,47.76,47.8047,47.7228,47.7749,145867.0
2019-05-22 09:40:00,64.18,64.19,64.09,64.14,66999.0,47.7824,47.7898,47.7154,47.7526,66999.0
2019-05-22 09:45:00,64.15,64.19,64.07,64.11,72310.0,47.76,47.7898,47.7005,47.7303,72310.0
2019-05-22 09:50:00,64.1,64.16,64.07,64.15,188242.0,47.7228,47.7675,47.7005,47.76,188242.0
2019-05-22 09:55:00,64.16,64.26,64.14,64.26,174565.0,47.7675,47.8419,47.7526,47.8419,174565.0
2019-05-22 10:00:00,64.26,64.28,64.19,64.23,176910.0,47.8419,47.8568,47.7898,47.8196,176910.0
2019-05-22 10:05:00,64.22,64.24,64.13,64.16,176248.0,47.8121,47.827,47.7451,47.7675,176248.0
2019-05-22 10:10:00,64.15,64.16,64.05,64.09,132999.0,47.76,47.7675,47.6856,47.7154,132999.0
2019-05-22 10:15:00,64.09,64.27,64.08,64.16,392436.0,47.7154,47.8494,47.7079,47.7675,392436.0
2019-05-22 10:20:00,64.16,64.24,64.11,64.24,114122.0,47.7675,47.827,47.7303,47.827,114122.0
2019-05-22 10:25:00,64.22,64.22,64.14,64.18,88239.0,47.8121,47.8121,47.7526,47.7824,88239.0
2019-05-22 10:30:00,64.17,64.18,64.03,64.05,482133.0,47.7749,47.7824,47.6707,47.6856,482133.0
2019-05-22 10:35:00,64.06,64.07,63.92,63.94,200431.0,47.693,47.7005,47.5888,47.6037,200431.0
2019-05-22 10:40:00,63.93,63.96,63.88,63.89,94766.0,47.5962,47.6186,47.559,47.5665,94766.0
2019-05-22 10:45:00,63.9,63.97,63.88,63.9,129363.0,47.5739,47.626,47.559,47.5739,129363.0
2019-05-22 10:50:00,63.9,63.96,63.9,63.94,132583.0,47.5739,47.6186,47.5739,47.6037,132583.0
2019-05-22 10:55:00,63.94,63.94,63.83,63.87,59580.0,47.6037,47.6037,47.5218,47.5516,59580.0
2019-05-22 11:00:00,63.87,63.87,63.76,63.8,77219.0,47.5516,47.5516,47.4697,47.4995,77219.0
2019-05-22 11:05:00,63.8,63.82,63.76,63.77,93850.0,47.4995,47.5143,47.4697,47.4771,93850.0
2019-05-22 11:10:00,63.76,63.86,63.76,63.86,132296.0,47.4697,47.5441,47.4697,47.5441,132296.0
2019-05-22 11:15:00,63.87,63.93,63.86,63.88,78191.0,47.5516,47.5962,47.5441,47.559,78191.0
2019-05-22 11:20:00,63.89,63.9,63.78,63.78,48441.0,47.5665,47.5739,47.4846,47.4846,48441.0
2019-05-22 11:25:00,63.79,63.85,63.73,63.84,86712.0,47.492,47.5367,47.4473,47.5292,86712.0
2019-05-22 11:30:00,63.83,63.89,63.8,63.8,51391.0,47.5218,47.5665,47.4995,47.4995,51391.0
2019-05-22 11:35:00,63.8,63.81,63.72,63.75,87986.0,47.4995,47.5069,47.4399,47.4622,87986.0
2019-05-22 11:40:00,63.75,63.77,63.72,63.74,32533.0,47.4622,47.4771,47.4399,47.4548,32533.0
2019-05-22 11:45:00,63.72,63.76,63.69,63.74,92707.0,47.4399,47.4697,47.4176,47.4548,92707.0
2019-05-22 11:50:00,63.74,63.77,63.67,63.71,81331.0,47.4548,47.4771,47.4027,47.4325,81331.0
2019-05-22 11:55:00,63.71,63.74,63.68,63.7,54673.0,47.4325,47.4548,47.4101,47.425,54673.0
2019-05-22 12:00:00,63.7,63.73,63.66,63.67,79489.0,47.425,47.4473,47.3952,47.4027,79489.0
2019-05-22 12:05:00,63.66,63.66,63.61,63.62,50041.0,47.3952,47.3952,47.358,47.3654,50041.0
2019-05-22 12:10:00,63.62,63.63,63.51,63.54,200477.0,47.3654,47.3729,47.2835,47.3059,200477.0
2019-05-22 12:15:00,63.54,63.58,63.54,63.57,55076.0,47.3059,47.3357,47.3059,47.3282,55076.0
2019-05-22 12:20:00,63.56,63.59,63.53,63.54,54317.0,47.3208,47.3431,47.2984,47.3059,54317.0
2019-05-22 12:25:00,63.55,63.59,63.51,63.56,26840.0,47.3133,47.3431,47.2835,47.3208,26840.0
2019-05-22 12:30:00,63.55,63.57,63.48,63.51,52834.0,47.3133,47.3282,47.2612,47.2835,52834.0
2019-05-22 12:35:00,63.5,63.52,63.48,63.51,113001.0,47.2761,47.291,47.2612,47.2835,113001.0
2019-05-22 12:40:00,63.5,63.51,63.41,63.42,138163.0,47.2761,47.2835,47.2091,47.2165,138163.0
2019-05-22 12:45:00,63.42,63.45,63.39,63.42,98785.0,47.2165,47.2389,47.1942,47.2165,98785.0
2019-05-22 12:50:00,63.42,63.42,63.38,63.38,81462.0,47.2165,47.2165,47.1868,47.1868,81462.0
2019-05-22 12:55:00,63.38,63.43,63.38,63.39,84529.0,47.1868,47.224,47.1868,47.1942,84529.0
2019-05-22 13:00:00,63.39,63.44,63.38,63.4,60005.0,47.1942,47.2314,47.1868,47.2017,60005.0
2019-05-22 13:05:00,63.4,63.4,63.32,63.32,57546.0,47.2017,47.2017,47.1421,47.1421,57546.0
2019-05-22 13:10:00,63.32,63.36,63.31,63.34,34418.0,47.1421,47.1719,47.1346,47.157,34418.0
2019-05-22 13:15:00,63.33,63.38,63.33,63.35,62752.0,47.1495,47.1868,47.1495,47.1644,62752.0
2019-05-22 13:20:00,63.34,63.39,63.32,63.35,172330.0,47.157,47.1942,47.1421,47.1644,172330.0
2019-05-22 13:25:00,63.35,63.4,63.32,63.39,129843.0,47.1644,47.2017,47.1421,47.1942,129843.0
2019-05-22 13:30:00,63.38,63.39,63.36,63.39,44491.0,47.1868,47.1942,47.1719,47.1942,44491.0
2019-05-22 13:35:00,63.39,63.43,63.38,63.42,107151.0,47.1942,47.224,47.1868,47.2165,107151.0
2019-05-22 13:40:00,63.42,63.49,63.41,63.45,88033.0,47.2165,47.2687,47.2091,47.2389,88033.0
2019-05-22 13:45:00,63.46,63.46,63.42,63.45,130807.0,47.2463,47.2463,47.2165,47.2389,130807.0
2019-05-22 13:50:00,63.45,63.46,63.41,63.46,92211.0,47.2389,47.2463,47.2091,47.2463,92211.0
2019-05-22 13:55:00,63.45,63.48,63.42,63.43,92368.0,47.2389,47.2612,47.2165,47.224,92368.0
2019-05-22 14:00:00,63.44,63.46,63.38,63.38,83553.0,47.2314,47.2463,47.1868,47.1868,83553.0
2019-05-22 14:05:00,63.38,63.45,63.38,63.42,114376.0,47.1868,47.2389,47.1868,47.2165,114376.0
2019-05-22 14:10:00,63.42,63.44,63.4,63.41,37685.0,47.2165,47.2314,47.2017,47.2091,37685.0
2019-05-22 14:15:00,63.42,63.46,63.41,63.46,59363.0,47.2165,47.2463,47.2091,47.2463,59363.0
2019-05-22 14:20:00,63.46,63.5,63.46,63.49,51705.0,47.2463,47.2761,47.2463,47.2687,51705.0
2019-05-22 14:25:00,63.5,63.52,63.46,63.47,105823.0,47.2761,47.291,47.2463,47.2538,105823.0
2019-05-22 14:30:00,63.47,63.54,63.45,63.54,66053.0,47.2538,47.3059,47.2389,47.3059,66053.0
2019-05-22 14:35:00,63.54,63.56,63.53,63.56,55627.0,47.3059,47.3208,47.2984,47.3208,55627.0
2019-05-22 14:40:00,63.56,63.56,63.52,63.54,53515.0,47.3208,47.3208,47.291,47.3059,53515.0
2019-05-22 14:45:00,63.54,63.59,63.54,63.58,38917.0,47.3059,47.3431,47.3059,47.3357,38917.0
2019-05-22 14:50:00,63.58,63.59,63.53,63.54,106187.0,47.3357,47.3431,47.2984,47.3059,106187.0
2019-05-22 14:55:00,63.54,63.56,63.51,63.52,61696.0,47.3059,47.3208,47.2835,47.291,61696.0
2019-05-22 15:00:00,63.52,63.57,63.51,63.57,65957.0,47.291,47.3282,47.2835,47.3282,65957.0
2019-05-22 15:05:00,63.56,63.57,63.54,63.56,42748.0,47.3208,47.3282,47.3059,47.3208,42748.0
2019-05-22 15:10:00,63.55,63.59,63.55,63.58,47565.0,47.3133,47.3431,47.3133,47.3357,47565.0
2019-05-22 15:15:00,63.58,63.6,63.54,63.58,124527.0,47.3357,47.3506,47.3059,47.3357,124527.0
2019-05-22 15:20:00,63.58,63.66,63.58,63.66,150461.0,47.3357,47.3952,47.3357,47.3952,150461.0
2019-05-22 15:25:00,63.67,63.71,63.63,63.63,87206.0,47.4027,47.4325,47.3729,47.3729,87206.0
2019-05-22 15:30:00,63.63,63.64,63.59,63.6,200677.0,47.3729,47.3803,47.3431,47.3506,200677.0
2019-05-22 15:35:00,63.59,63.6,63.54,63.56,95258.0,47.3431,47.3506,47.3059,47.3208,95258.0
2019-05-22 15:40:00,63.56,63.59,63.54,63.57,127869.0,47.3208,47.3431,47.3059,47.3282,127869.0
2019-05-22 15:45:00,63.57,63.58,63.54,63.57,73673.0,47.3282,47.3357,47.3059,47.3282,73673.0
2019-05-22 15:50:00,63.56,63.6,63.56,63.6,124598.0,47.3208,47.3506,47.3208,47.3506,124598.0
2019-05-22 15:55:00,63.59,63.59,63.49,63.49,520970.0,47.3431,47.3431,47.2687,47.2687,520970.0
2019-05-23 09:30:00,62.42,62.54,61.86,61.87,1013687.0,46.472,46.5614,46.0551,46.0626,1013687.0
2019-05-23 09:35:00,61.87,61.9,61.65,61.66,310266.0,46.0626,46.0849,45.8988,45.9062,310266.0
2019-05-23 09:40:00,61.66,61.66,61.4,61.42,533232.0,45.9062,45.9062,45.7126,45.7275,533232.0
2019-05-23 09:45:00,61.41,61.57,61.34,61.51,233581.0,45.7201,45.8392,45.668,45.7945,233581.0
2019-05-23 09:50:00,61.5,61.51,61.38,61.46,416045.0,45.7871,45.7945,45.6978,45.7573,416045.0
2019-05-23 09:55:00,61.45,61.6,61.38,61.55,362366.0,45.7499,45.8615,45.6978,45.8243,362366.0
2019-05-23 10:00:00,61.56,61.67,61.51,61.61,336360.0,45.8318,45.9137,45.7945,45.869,336360.0
2019-05-23 10:05:00,61.61,61.63,61.46,61.48,228591.0,45.869,45.8839,45.7573,45.7722,228591.0
2019-05-23 10:10:00,61.49,61.5,61.33,61.36,533810.0,45.7796,45.7871,45.6605,45.6829,533810.0
2019-05-23 10:15:00,61.36,61.42,61.28,61.29,259969.0,45.6829,45.7275,45.6233,45.6307,259969.0
2019-05-23 10:20:00,61.29,61.35,61.25,61.3,247130.0,45.6307,45.6754,45.601,45.6382,247130.0
2019-05-23 10:25:00,61.3,61.44,61.26,61.44,540345.0,45.6382,45.7424,45.6084,45.7424,540345.0
2019-05-23 10:30:00,61.44,61.68,61.39,61.66,650130.0,45.7424,45.9211,45.7052,45.9062,650130.0
2019-05-23 10:35:00,61.66,61.67,61.57,61.66,374977.0,45.9062,45.9137,45.8392,45.9062,374977.0
2019-05-23 10:40:00,61.66,61.69,61.57,61.58,255311.0,45.9062,45.9285,45.8392,45.8467,255311.0
2019-05-23 10:45:00,61.57,61.71,61.56,61.71,249630.0,45.8392,45.9434,45.8318,45.9434,249630.0
2019-05-23 10:50:00,61.71,61.73,61.64,61.71,230217.0,45.9434,45.9583,45.8913,45.9434,230217.0
2019-05-23 10:55:00,61.72,61.75,61.64,61.65,121782.0,45.9509,45.9732,45.8913,45.8988,121782.0
2019-05-23 11:00:00,61.65,61.65,61.52,61.58,358653.0,45.8988,45.8988,45.802,45.8467,358653.0
2019-05-23 11:05:00,61.59,61.63,61.52,61.6,125576.0,45.8541,45.8839,45.802,45.8615,125576.0
2019-05-23 11:10:00,61.6,61.61,61.54,61.57,129429.0,45.8615,45.869,45.8169,45.8392,129429.0
2019-05-23 11:15:00,61.56,61.62,61.55,61.6,105377.0,45.8318,45.8764,45.8243,45.8615,105377.0
2019-05-23 11:20:00,61.6,61.6,61.47,61.49,137160.0,45.8615,45.8615,45.7648,45.7796,137160.0
2019-05-23 11:25:00,61.5,61.57,61.43,61.43,144496.0,45.7871,45.8392,45.735,45.735,144496.0
2019-05-23 11:30:00,61.43,61.48,61.4,61.43,202879.0,45.735,45.7722,45.7126,45.735,202879.0
2019-05-23 11:35:00,61.42,61.44,61.36,61.41,165472.0,45.7275,45.7424,45.6829,45.7201,165472.0
2019-05-23 11:40:00,61.4,61.44,61.35,61.39,252562.0,45.7126,45.7424,45.6754,45.7052,252562.0
2019-05-23 11:45:00,61.4,61.41,61.34,61.37,101859.0,45.7126,45.7201,45.668,45.6903,101859.0
2019-05-23 11:50:00,61.37,61.39,61.28,61.29,123150.0,45.6903,45.7052,45.6233,45.6307,123150.0
2019-05-23 11:55:00,61.29,61.29,61.19,61.22,425696.0,45.6307,45.6307,45.5563,45.5786,425696.0
2019-05-23 12:00:00,61.22,61.32,61.22,61.3,181294.0,45.5786,45.6531,45.5786,45.6382,181294.0
2019-05-23 12:05:00,61.3,61.39,61.25,61.28,423325.0,45.6382,45.7052,45.601,45.6233,423325.0
2019-05-23 12:10:00,61.28,61.39,61.27,61.35,933933.0,45.6233,45.7052,45.6159,45.6754,933933.0
2019-05-23 12:15:00,61.35,61.38,61.28,61.32,294757.0,45.6754,45.6978,45.6233,45.6531,294757.0
2019-05-23 12:20:00,61.32,61.33,61.19,61.22,315800.0,45.6531,45.6605,45.5563,45.5786,315800.0
2019-05-23 12:25:00,61.22,61.29,61.22,61.28,115255.0,45.5786,45.6307,45.5786,45.6233,115255.0
2019-05-23 12:30:00,61.27,61.3,61.22,61.24,144084.0,45.6159,45.6382,45.5786,45.5935,144084.0
2019-05-23 12:35:00,61.25,61.27,61.18,61.24,147028.0,45.601,45.6159,45.5489,45.5935,147028.0
2019-05-23 12:40:00,61.24,61.29,61.23,61.26,109998.0,45.5935,45.6307,45.5861,45.6084,109998.0
2019-05-23 12:45:00,61.26,61.32,61.22,61.31,200250.0,45.6084,45.6531,45.5786,45.6456,200250.0
2019-05-23 12:50:00,61.31,61.33,61.2,61.24,195519.0,45.6456,45.6605,45.5637,45.5935,195519.0
2019-05-23 12:55:00,61.24,61.24,61.13,61.16,130116.0,45.5935,45.5935,45.5116,45.534,130116.0
2019-05-23 13:00:00,61.15,61.17,61.11,61.17,150334.0,45.5265,45.5414,45.4967,45.5414,150334.0
2019-05-23 13:05:00,61.17,61.22,61.15,61.16,104527.0,45.5414,45.5786,45.5265,45.534,104527.0
2019-05-23 13:10:00,61.15,61.17,61.1,61.13,123795.0,45.5265,45.5414,45.4893,45.5116,123795.0
2019-05-23 13:15:00,61.13,61.16,61.11,61.15,161658.0,45.5116,45.534,45.4967,45.5265,161658.0
2019-05-23 13:20:00,61.15,61.18,61.09,61.14,604926.0,45.5265,45.5489,45.4818,45.5191,604926.0
2019-05-23 13:25:00,61.14,61.22,61.12,61.18,218711.0,45.5191,45.5786,45.5042,45.5489,218711.0
2019-05-23 13:30:00,61.17,61.21,61.15,61.21,153605.0,45.5414,45.5712,45.5265,45.5712,153605.0
2019-05-23 13:35:00,61.21,61.3,61.17,61.3,139860.0,45.5712,45.6382,45.5414,45.6382,139860.0
2019-05-23 13:40:00,61.3,61.31,61.2,61.2,133837.0,45.6382,45.6456,45.5637,45.5637,133837.0
2019-05-23 13:45:00,61.21,61.22,61.18,61.18,81010.0,45.5712,45.5786,45.5489,45.5489,81010.0
2019-05-23 13:50:00,61.18,61.2,61.16,61.18,120238.0,45.5489,45.5637,45.534,45.5489,120238.0
2019-05-23 13:55:00,61.17,61.2,61.13,61.18,117779.0,45.5414,45.5637,45.5116,45.5489,117779.0
2019-05-23 14:00:00,61.18,61.24,61.14,61.17,121911.0,45.5489,45.5935,45.5191,45.5414,121911.0
2019-05-23 14:05:00,61.16,61.19,61.1,61.12,110259.0,45.534,45.5563,45.4893,45.5042,110259.0
2019-05-23 14:10:00,61.13,61.14,61.06,61.09,95860.0,45.5116,45.5191,45.4595,45.4818,95860.0
2019-05-23 14:15:00,61.08,61.11,61.05,61.1,65088.0,45.4744,45.4967,45.4521,45.4893,65088.0
2019-05-23 14:20:00,61.1,61.18,61.1,61.18,85353.0,45.4893,45.5489,45.4893,45.5489,85353.0
2019-05-23 14:25:00,61.18,61.18,61.1,61.1,114911.0,45.5489,45.5489,45.4893,45.4893,114911.0
2019-05-23 14:30:00,61.11,61.18,61.11,61.18,100429.0,45.4967,45.5489,45.4967,45.5489,100429.0
2019-05-23 14:35:00,61.17,61.18,61.11,61.12,116861.0,45.5414,45.5489,45.4967,45.5042,116861.0
2019-05-23 14:40:00,61.12,61.13,61.04,61.06,173300.0,45.5042,45.5116,45.4446,45.4595,173300.0
2019-05-23 14:45:00,61.06,61.08,61.02,61.03,108184.0,45.4595,45.4744,45.4297,45.4372,108184.0
2019-05-23 14:50:00,61.03,61.14,61.02,61.13,105751.0,45.4372,45.5191,45.4297,45.5116,105751.0
2019-05-23 14:55:00,61.14,61.15,61.09,61.14,118095.0,45.5191,45.5265,45.4818,45.5191,118095.0
2019-05-23 15:00:00,61.14,61.15,61.05,61.09,164043.0,45.5191,45.5265,45.4521,45.4818,164043.0
2019-05-23 15:05:00,61.09,61.13,61.08,61.09,162105.0,45.4818,45.5116,45.4744,45.4818,162105.0
2019-05-23 15:10:00,61.1,61.13,61.06,61.09,360468.0,45.4893,45.5116,45.4595,45.4818,360468.0
2019-05-23 15:15:00,61.09,61.27,61.07,61.23,278359.0,45.4818,45.6159,45.467,45.5861,278359.0
2019-05-23 15:20:00,61.23,61.34,61.23,61.26,270573.0,45.5861,45.668,45.5861,45.6084,270573.0
2019-05-23 15:25:00,61.26,61.41,61.26,61.36,346410.0,45.6084,45.7201,45.6084,45.6829,346410.0
2019-05-23 15:30:00,61.35,61.47,61.3,61.4,355219.0,45.6754,45.7648,45.6382,45.7126,355219.0
2019-05-23 15:35:00,61.4,61.47,61.39,61.42,243222.0,45.7126,45.7648,45.7052,45.7275,243222.0
2019-05-23 15:40:00,61.41,61.41,61.24,61.29,453066.0,45.7201,45.7201,45.5935,45.6307,453066.0
2019-05-23 15:45:00,61.3,61.35,61.22,61.3,641668.0,45.6382,45.6754,45.5786,45.6382,641668.0
2019-05-23 15:50:00,61.3,61.39,61.24,61.37,699830.0,45.6382,45.7052,45.5935,45.6903,699830.0
2019-05-23 15:55:00,61.37,61.51,61.36,61.48,1499177.0,45.6903,45.7945,45.6829,45.7722,1499177.0
2019-05-24 09:30:00,61.88,62.12,61.82,61.87,370948.0,46.07,46.2487,46.0253,46.0626,370948.0
2019-05-24 09:35:00,61.86,61.89,61.7,61.73,162848.0,46.0551,46.0775,45.936,45.9583,162848.0
2019-05-24 09:40:00,61.73,61.74,61.6,61.61,141839.0,45.9583,45.9658,45.8615,45.869,141839.0
2019-05-24 09:45:00,61.62,61.62,61.39,61.46,295474.0,45.8764,45.8764,45.7052,45.7573,295474.0
2019-05-24 09:50:00,61.46,61.56,61.42,61.53,272315.0,45.7573,45.8318,45.7275,45.8094,272315.0
2019-05-24 09:55:00,61.52,61.64,61.52,61.62,148288.0,45.802,45.8913,45.802,45.8764,148288.0
2019-05-24 10:00:00,61.63,61.78,61.6,61.78,95419.0,45.8839,45.9956,45.8615,45.9956,95419.0
2019-05-24 10:05:00,61.77,61.77,61.57,61.57,83322.0,45.9881,45.9881,45.8392,45.8392,83322.0
2019-05-24 10:10:00,61.56,61.64,61.55,61.61,115040.0,45.8318,45.8913,45.8243,45.869,115040.0
2019-05-24 10:15:00,61.61,61.66,61.61,61.63,64931.0,45.869,45.9062,45.869,45.8839,64931.0
2019-05-24 10:20:00,61.62,61.64,61.58,61.64,578578.0,45.8764,45.8913,45.8467,45.8913,578578.0
2019-05-24 10:25:00,61.64,61.66,61.53,61.53,357546.0,45.8913,45.9062,45.8094,45.8094,357546.0
2019-05-24 10:30:00,61.54,61.57,61.42,61.46,154333.0,45.8169,45.8392,45.7275,45.7573,154333.0
2019-05-24 10:35:00,61.45,61.45,61.39,61.43,146009.0,45.7499,45.7499,45.7052,45.735,146009.0
2019-05-24 10:40:00,61.42,61.42,61.33,61.35,75559.0,45.7275,45.7275,45.6605,45.6754,75559.0
2019-05-24 10:45:00,61.36,61.38,61.25,61.25,63499.0,45.6829,45.6978,45.601,45.601,63499.0
2019-05-24 10:50:00,61.25,61.26,61.16,61.19,101203.0,45.601,45.6084,45.534,45.5563,101203.0
2019-05-24 10:55:00,61.18,61.26,61.17,61.22,117326.0,45.5489,45.6084,45.5414,45.5786,117326.0
2019-05-24 11:00:00,61.22,61.34,61.21,61.31,114917.0,45.5786,45.668,45.5712,45.6456,114917.0
2019-05-24 11:05:00,61.31,61.39,61.25,61.27,141708.0,45.6456,45.7052,45.601,45.6159,141708.0
2019-05-24 11:10:00,61.28,61.29,61.14,61.18,95688.0,45.6233,45.6307,45.5191,45.5489,95688.0
2019-05-24 11:15:00,61.17,61.2,61.08,61.19,123752.0,45.5414,45.5637,45.4744,45.5563,123752.0
2019-05-24 11:20:00,61.2,61.28,61.15,61.28,182839.0,45.5637,45.6233,45.5265,45.6233,182839.0
2019-05-24 11:25:00,61.28,61.31,61.24,61.31,191473.0,45.6233,45.6456,45.5935,45.6456,191473.0
2019-05-24 11:30:00,61.31,61.4,61.31,61.33,78261.0,45.6456,45.7126,45.6456,45.6605,78261.0
2019-05-24 11:35:00,61.33,61.37,61.3,61.32,92898.0,45.6605,45.6903,45.6382,45.6531,92898.0
2019-05-24 11:40:00,61.32,61.33,61.28,61.3,68689.0,45.6531,45.6605,45.6233,45.6382,68689.0
2019-05-24 11:45:00,61.32,61.33,61.28,61.32,47550.0,45.6531,45.6605,45.6233,45.6531,47550.0
2019-05-24 11:50:00,61.32,61.36,61.3,61.33,75675.0,45.6531,45.6829,45.6382,45.6605,75675.0
2019-05-24 11:55:00,61.33,61.34,61.28,61.31,47848.0,45.6605,45.668,45.6233,45.6456,47848.0
2019-05-24 12:00:00,61.31,61.32,61.26,61.31,70431.0,45.6456,45.6531,45.6084,45.6456,70431.0
2019-05-24 12:05:00,61.31,61.33,61.27,61.29,75788.0,45.6456,45.6605,45.6159,45.6307,75788.0
2019-05-24 12:10:00,61.3,61.31,61.26,61.3,31535.0,45.6382,45.6456,45.6084,45.6382,31535.0
2019-05-24 12:15:00,61.29,61.35,61.27,61.3,73531.0,45.6307,45.6754,45.6159,45.6382,73531.0
2019-05-24 12:20:00,61.31,61.36,61.3,61.34,63763.0,45.6456,45.6829,45.6382,45.668,63763.0
2019-05-24 12:25:00,61.35,61.39,61.33,61.39,106238.0,45.6754,45.7052,45.6605,45.7052,106238.0
2019-05-24 12:30:00,61.4,61.42,61.38,61.4,87409.0,45.7126,45.7275,45.6978,45.7126,87409.0
2019-05-24 12:35:00,61.41,61.45,61.4,61.44,96159.0,45.7201,45.7499,45.7126,45.7424,96159.0
2019-05-24 12:40:00,61.44,61.47,61.41,61.45,94291.0,45.7424,45.7648,45.7201,45.7499,94291.0
2019-05-24 12:45:00,61.45,61.48,61.42,61.44,67086.0,45.7499,45.7722,45.7275,45.7424,67086.0
2019-05-24 12:50:00,61.45,61.45,61.41,61.43,59157.0,45.7499,45.7499,45.7201,45.735,59157.0
2019-05-24 12:55:00,61.43,61.47,61.39,61.46,108488.0,45.735,45.7648,45.7052,45.7573,108488.0
2019-05-24 13:00:00,61.47,61.52,61.47,61.49,82679.0,45.7648,45.802,45.7648,45.7796,82679.0
2019-05-24 13:05:00,61.49,61.51,61.47,61.49,45019.0,45.7796,45.7945,45.7648,45.7796,45019.0
2019-05-24 13:10:00,61.48,61.51,61.46,61.5,45994.0,45.7722,45.7945,45.7573,45.7871,45994.0
2019-05-24 13:15:00,61.5,61.57,61.5,61.53,154837.0,45.7871,45.8392,45.7871,45.8094,154837.0
2019-05-24 13:20:00,61.53,61.57,61.5,61.51,53519.0,45.8094,45.8392,45.7871,45.7945,53519.0
2019-05-24 13:25:00,61.5,61.51,61.47,61.48,39675.0,45.7871,45.7945,45.7648,45.7722,39675.0
2019-05-24 13:30:00,61.47,61.51,61.47,61.47,40310.0,45.7648,45.7945,45.7648,45.7648,40310.0
2019-05-24 13:35:00,61.47,61.5,61.45,61.49,50404.0,45.7648,45.7871,45.7499,45.7796,50404.0
2019-05-24 13:40:00,61.49,61.53,61.48,61.52,28778.0,45.7796,45.8094,45.7722,45.802,28778.0
2019-05-24 13:45:00,61.52,61.53,61.49,61.52,33724.0,45.802,45.8094,45.7796,45.802,33724.0
2019-05-24 13:50:00,61.52,61.56,61.51,61.52,52970.0,45.802,45.8318,45.7945,45.802,52970.0
2019-05-24 13:55:00,61.52,61.52,61.44,61.46,41855.0,45.802,45.802,45.7424,45.7573,41855.0
2019-05-24 14:00:00,61.46,61.47,61.43,61.44,57457.0,45.7573,45.7648,45.735,45.7424,57457.0
2019-05-24 14:05:00,61.44,61.44,61.36,61.4,98497.0,45.7424,45.7424,45.6829,45.7126,98497.0
2019-05-24 14:10:00,61.4,61.41,61.34,61.35,49890.0,45.7126,45.7201,45.668,45.6754,49890.0
2019-05-24 14:15:00,61.35,61.42,61.33,61.41,156853.0,45.6754,45.7275,45.6605,45.7201,156853.0
2019-05-24 14:20:00,61.41,61.46,61.41,61.42,35134.0,45.7201,45.7573,45.7201,45.7275,35134.0
2019-05-24 14:25:00,61.42,61.48,61.41,61.45,41943.0,45.7275,45.7722,45.7201,45.7499,41943.0
2019-05-24 14:30:00,61.45,61.47,61.44,61.45,56529.0,45.7499,45.7648,45.7424,45.7499,56529.0
2019-05-24 14:35:00,61.44,61.5,61.43,61.49,35980.0,45.7424,45.7871,45.735,45.7796,35980.0
2019-05-24 14:40:00,61.5,61.52,61.49,61.52,45979.0,45.7871,45.802,45.7796,45.802,45979.0
2019-05-24 14:45:00,61.52,61.53,61.49,61.5,48392.0,45.802,45.8094,45.7796,45.7871,48392.0
2019-05-24 14:50:00,61.5,61.53,61.49,61.52,46681.0,45.7871,45.8094,45.7796,45.802,46681.0
2019-05-24 14:55:00,61.53,61.53,61.5,61.52,40714.0,45.8094,45.8094,45.7871,45.802,40714.0
2019-05-24 15:00:00,61.52,61.56,61.51,61.52,65513.0,45.802,45.8318,45.7945,45.802,65513.0
2019-05-24 15:05:00,61.52,61.54,61.5,61.54,82187.0,45.802,45.8169,45.7871,45.8169,82187.0
2019-05-24 15:10:00,61.55,61.62,61.54,61.61,122398.0,45.8243,45.8764,45.8169,45.869,122398.0
2019-05-24 15:15:00,61.61,61.63,61.56,61.57,74136.0,45.869,45.8839,45.8318,45.8392,74136.0
2019-05-24 15:20:00,61.57,61.61,61.56,61.58,87210.0,45.8392,45.869,45.8318,45.8467,87210.0
2019-05-24 15:25:00,61.57,61.62,61.56,61.62,86192.0,45.8392,45.8764,45.8318,45.8764,86192.0
2019-05-24 15:30:00,61.62,61.63,61.59,61.6,109928.0,45.8764,45.8839,45.8541,45.8615,109928.0
2019-05-24 15:35:00,61.6,61.61,61.55,61.57,104663.0,45.8615,45.869,45.8243,45.8392,104663.0
2019-05-24 15:40:00,61.57,61.61,61.56,61.61,119906.0,45.8392,45.869,45.8318,45.869,119906.0
2019-05-24 15:45:00,61.6,61.64,61.57,61.61,152416.0,45.8615,45.8913,45.8392,45.869,152416.0
2019-05-24 15:50:00,61.62,61.66,61.6,61.65,195165.0,45.8764,45.9062,45.8615,45.8988,195165.0
2019-05-24 15:55:00,61.65,61.68,61.55,61.59,973369.0,45.8988,45.9211,45.8243,45.8541,973369.0
2019-05-28 09:30:00,61.66,61.77,61.59,61.63,375365.0,45.9062,45.9881,45.8541,45.8839,375365.0
2019-05-28 09:35:00,61.63,61.69,61.53,61.57,115988.0,45.8839,45.9285,45.8094,45.8392,115988.0
2019-05-28 09:40:00,61.58,61.67,61.56,61.58,101043.0,45.8467,45.9137,45.8318,45.8467,101043.0
2019-05-28 09:45:00,61.58,61.7,61.57,61.68,182358.0,45.8467,45.936,45.8392,45.9211,182358.0
2019-05-28 09:50:00,61.68,61.74,61.56,61.71,134629.0,45.9211,45.9658,45.8318,45.9434,134629.0
2019-05-28 09:55:00,61.71,61.71,61.48,61.48,220725.0,45.9434,45.9434,45.7722,45.7722,220725.0
2019-05-28 10:00:00,61.47,61.55,61.46,61.48,112237.0,45.7648,45.8243,45.7573,45.7722,112237.0
2019-05-28 10:05:00,61.47,61.62,61.46,61.53,161150.0,45.7648,45.8764,45.7573,45.8094,161150.0
2019-05-28 10:10:00,61.53,61.57,61.48,61.54,66588.0,45.8094,45.8392,45.7722,45.8169,66588.0
2019-05-28 10:15:00,61.53,61.6,61.43,61.47,368521.0,45.8094,45.8615,45.735,45.7648,368521.0
2019-05-28 10:20:00,61.48,61.54,61.42,61.42,352096.0,45.7722,45.8169,45.7275,45.7275,352096.0
2019-05-28 10:25:00,61.42,61.45,61.4,61.44,303223.0,45.7275,45.7499,45.7126,45.7424,303223.0
2019-05-28 10:30:00,61.44,61.47,61.36,61.38,158499.0,45.7424,45.7648,45.6829,45.6978,158499.0
2019-05-28 10:35:00,61.37,61.39,61.26,61.26,92334.0,45.6903,45.7052,45.6084,45.6084,92334.0
2019-05-28 10:40:00,61.26,61.36,61.26,61.3,261465.0,45.6084,45.6829,45.6084,45.6382,261465.0
2019-05-28 10:45:00,61.3,61.41,61.27,61.37,140726.0,45.6382,45.7201,45.6159,45.6903,140726.0
2019-05-28 10:50:00,61.37,61.38,61.24,61.3,98537.0,45.6903,45.6978,45.5935,45.6382,98537.0
2019-05-28 10:55:00,61.3,61.39,61.27,61.35,155763.0,45.6382,45.7052,45.6159,45.6754,155763.0
2019-05-28 11:00:00,61.35,61.5,61.34,61.45,119190.0,45.6754,45.7871,45.668,45.7499,119190.0
2019-05-28 11:05:00,61.46,61.57,61.46,61.51,130462.0,45.7573,45.8392,45.7573,45.7945,130462.0
2019-05-28 11:10:00,61.51,61.59,61.48,61.55,98034.0,45.7945,45.8541,45.7722,45.8243,98034.0
2019-05-28 11:15:00,61.55,61.6,61.53,61.59,99432.0,45.8243,45.8615,45.8094,45.8541,99432.0
2019-05-28 11:20:00,61.59,61.63,61.55,61.58,94111.0,45.8541,45.8839,45.8243,45.8467,94111.0
2019-05-28 11:25:00,61.58,61.61,61.46,61.46,205108.0,45.8467,45.869,45.7573,45.7573,205108.0
2019-05-28 11:30:00,61.47,61.48,61.39,61.45,175232.0,45.7648,45.7722,45.7052,45.7499,175232.0
2019-05-28 11:35:00,61.45,61.53,61.43,61.52,84113.0,45.7499,45.8094,45.735,45.802,84113.0
2019-05-28 11:40:00,61.53,61.62,61.53,61.61,90635.0,45.8094,45.8764,45.8094,45.869,90635.0
2019-05-28 11:45:00,61.61,61.61,61.51,61.51,121035.0,45.869,45.869,45.7945,45.7945,121035.0
2019-05-28 11:50:00,61.5,61.55,61.44,61.48,66743.0,45.7871,45.8243,45.7424,45.7722,66743.0
2019-05-28 11:55:00,61.47,61.54,61.45,61.53,44771.0,45.7648,45.8169,45.7499,45.8094,44771.0
2019-05-28 12:00:00,61.53,61.57,61.49,61.5,94161.0,45.8094,45.8392,45.7796,45.7871,94161.0
2019-05-28 12:05:00,61.5,61.53,61.47,61.47,61983.0,45.7871,45.8094,45.7648,45.7648,61983.0
2019-05-28 12:10:00,61.47,61.55,61.45,61.54,49569.0,45.7648,45.8243,45.7499,45.8169,49569.0
2019-05-28 12:15:00,61.54,61.57,61.49,61.56,63582.0,45.8169,45.8392,45.7796,45.8318,63582.0
2019-05-28 12:20:00,61.55,61.58,61.54,61.57,53562.0,45.8243,45.8467,45.8169,45.8392,53562.0
2019-05-28 12:25:00,61.58,61.61,61.54,61.54,42897.0,45.8467,45.869,45.8169,45.8169,42897.0
2019-05-28 12:30:00,61.54,61.57,61.49,61.5,64350.0,45.8169,45.8392,45.7796,45.7871,64350.0
2019-05-28 12:35:00,61.5,61.51,61.47,61.49,44736.0,45.7871,45.7945,45.7648,45.7796,44736.0
2019-05-28 12:40:00,61.49,61.5,61.44,61.44,49632.0,45.7796,45.7871,45.7424,45.7424,49632.0
2019-05-28 12:45:00,61.44,61.48,61.42,61.46,67244.0,45.7424,45.7722,45.7275,45.7573,67244.0
2019-05-28 12:50:00,61.45,61.49,61.44,61.45,58889.0,45.7499,45.7796,45.7424,45.7499,58889.0
2019-05-28 12:55:00,61.45,61.46,61.39,61.4,65441.0,45.7499,45.7573,45.7052,45.7126,65441.0
2019-05-28 13:00:00,61.4,61.5,61.4,61.46,125917.0,45.7126,45.7871,45.7126,45.7573,125917.0
2019-05-28 13:05:00,61.47,61.51,61.45,61.47,42699.0,45.7648,45.7945,45.7499,45.7648,42699.0
2019-05-28 13:10:00,61.47,61.5,61.45,61.47,59734.0,45.7648,45.7871,45.7499,45.7648,59734.0
2019-05-28 13:15:00,61.47,61.53,61.46,61.46,41238.0,45.7648,45.8094,45.7573,45.7573,41238.0
2019-05-28 13:20:00,61.46,61.5,61.46,61.47,48442.0,45.7573,45.7871,45.7573,45.7648,48442.0
2019-05-28 13:25:00,61.47,61.48,61.44,61.44,41073.0,45.7648,45.7722,45.7424,45.7424,41073.0
2019-05-28 13:30:00,61.45,61.48,61.43,61.47,46807.0,45.7499,45.7722,45.735,45.7648,46807.0
2019-05-28 13:35:00,61.47,61.52,61.46,61.48,54127.0,45.7648,45.802,45.7573,45.7722,54127.0
2019-05-28 13:40:00,61.49,61.52,61.48,61.48,41257.0,45.7796,45.802,45.7722,45.7722,41257.0
2019-05-28 13:45:00,61.48,61.49,61.45,61.47,41593.0,45.7722,45.7796,45.7499,45.7648,41593.0
2019-05-28 13:50:00,61.47,61.48,61.42,61.43,55379.0,45.7648,45.7722,45.7275,45.735,55379.0
2019-05-28 13:55:00,61.42,61.45,61.4,61.43,72425.0,45.7275,45.7499,45.7126,45.735,72425.0
2019-05-28 14:00:00,61.43,61.43,61.32,61.34,152315.0,45.735,45.735,45.6531,45.668,152315.0
2019-05-28 14:05:00,61.33,61.33,61.29,61.29,87844.0,45.6605,45.6605,45.6307,45.6307,87844.0
2019-05-28 14:10:00,61.29,61.31,61.22,61.22,101534.0,45.6307,45.6456,45.5786,45.5786,101534.0
2019-05-28 14:15:00,61.23,61.27,61.21,61.23,199944.0,45.5861,45.6159,45.5712,45.5861,199944.0
2019-05-28 14:20:00,61.23,61.24,61.21,61.22,45051.0,45.5861,45.5935,45.5712,45.5786,45051.0
2019-05-28 14:25:00,61.22,61.24,61.2,61.2,98710.0,45.5786,45.5935,45.5637,45.5637,98710.0
2019-05-28 14:30:00,61.2,61.25,61.17,61.24,80076.0,45.5637,45.601,45.5414,45.5935,80076.0
2019-05-28 14:35:00,61.24,61.24,61.19,61.21,41258.0,45.5935,45.5935,45.5563,45.5712,41258.0
2019-05-28 14:40:00,61.21,61.22,61.12,61.13,154822.0,45.5712,45.5786,45.5042,45.5116,154822.0
2019-05-28 14:45:00,61.14,61.2,61.13,61.19,98563.0,45.5191,45.5637,45.5116,45.5563,98563.0
2019-05-28 14:50:00,61.19,61.24,61.17,61.2,232845.0,45.5563,45.5935,45.5414,45.5637,232845.0
2019-05-28 14:55:00,61.21,61.23,61.19,61.23,60680.0,45.5712,45.5861,45.5563,45.5861,60680.0
2019-05-28 15:00:00,61.23,61.23,61.14,61.15,219313.0,45.5861,45.5861,45.5191,45.5265,219313.0
2019-05-28 15:05:00,61.15,61.25,61.14,61.17,69937.0,45.5265,45.601,45.5191,45.5414,69937.0
2019-05-28 15:10:00,61.17,61.17,61.11,61.16,222239.0,45.5414,45.5414,45.4967,45.534,222239.0
2019-05-28 15:15:00,61.16,61.21,61.15,61.2,92951.0,45.534,45.5712,45.5265,45.5637,92951.0
2019-05-28 15:20:00,61.19,61.19,61.12,61.14,108553.0,45.5563,45.5563,45.5042,45.5191,108553.0
2019-05-28 15:25:00,61.13,61.17,61.1,61.11,127360.0,45.5116,45.5414,45.4893,45.4967,127360.0
2019-05-28 15:30:00,61.11,61.13,61.0,61.01,279587.0,45.4967,45.5116,45.4148,45.4223,279587.0
2019-05-28 15:35:00,61.01,61.04,60.97,60.98,203949.0,45.4223,45.4446,45.3925,45.4,203949.0
2019-05-28 15:40:00,60.98,60.99,60.9,60.91,231681.0,45.4,45.4074,45.3404,45.3478,231681.0
2019-05-28 15:45:00,60.91,60.95,60.89,60.91,288092.0,45.3478,45.3776,45.3329,45.3478,288092.0
2019-05-28 15:50:00,60.91,61.01,60.89,60.99,453920.0,45.3478,45.4223,45.3329,45.4074,453920.0
2019-05-28 15:55:00,60.99,61.04,60.92,60.92,1728835.0,45.4074,45.4446,45.3553,45.3553,1728835.0
2019-05-29 09:30:00,60.14,60.24,60.06,60.1,458824.0,44.7746,44.849,44.715,44.7448,458824.0
2019-05-29 09:35:00,60.11,60.22,60.0,60.09,321062.0,44.7522,44.8341,44.6703,44.7373,321062.0
2019-05-29 09:40:00,60.08,60.26,60.08,60.22,142711.0,44.7299,44.8639,44.7299,44.8341,142711.0
2019-05-29 09:45:00,60.21,60.29,60.16,60.28,138938.0,44.8267,44.8862,44.7895,44.8788,138938.0
2019-05-29 09:50:00,60.28,60.28,60.15,60.23,128197.0,44.8788,44.8788,44.782,44.8416,128197.0
2019-05-29 09:55:00,60.23,60.3,60.2,60.22,247285.0,44.8416,44.8937,44.8192,44.8341,247285.0
2019-05-29 10:00:00,60.23,60.23,60.13,60.18,171864.0,44.8416,44.8416,44.7671,44.8043,171864.0
2019-05-29 10:05:00,60.17,60.22,60.12,60.18,253653.0,44.7969,44.8341,44.7597,44.8043,253653.0
2019-05-29 10:10:00,60.19,60.31,60.16,60.31,188880.0,44.8118,44.9011,44.7895,44.9011,188880.0
2019-05-29 10:15:00,60.3,60.42,60.3,60.41,216457.0,44.8937,44.983,44.8937,44.9756,216457.0
2019-05-29 10:20:00,60.41,60.44,60.35,60.44,176292.0,44.9756,44.9979,44.9309,44.9979,176292.0
2019-05-29 10:25:00,60.44,60.54,60.41,60.54,207180.0,44.9979,45.0724,44.9756,45.0724,207180.0
2019-05-29 10:30:00,60.55,60.55,60.42,60.43,134092.0,45.0798,45.0798,44.983,44.9905,134092.0
2019-05-29 10:35:00,60.43,60.45,60.37,60.43,102650.0,44.9905,45.0054,44.9458,44.9905,102650.0
2019-05-29 10:40:00,60.42,60.45,60.37,60.41,132423.0,44.983,45.0054,44.9458,44.9756,132423.0
2019-05-29 10:45:00,60.41,60.41,60.31,60.37,106302.0,44.9756,44.9756,44.9011,44.9458,106302.0
2019-05-29 10:50:00,60.36,60.41,60.27,60.32,84454.0,44.9384,44.9756,44.8714,44.9086,84454.0
2019-05-29 10:55:00,60.31,60.38,60.28,60.3,219909.0,44.9011,44.9532,44.8788,44.8937,219909.0
2019-05-29 11:00:00,60.29,60.41,60.26,60.34,188923.0,44.8862,44.9756,44.8639,44.9235,188923.0
2019-05-29 11:05:00,60.33,60.43,60.3,60.35,136094.0,44.916,44.9905,44.8937,44.9309,136094.0
2019-05-29 11:10:00,60.36,60.37,60.21,60.23,134335.0,44.9384,44.9458,44.8267,44.8416,134335.0
2019-05-29 11:15:00,60.22,60.24,60.12,60.12,138650.0,44.8341,44.849,44.7597,44.7597,138650.0
2019-05-29 11:20:00,60.12,60.15,60.01,60.04,199273.0,44.7597,44.782,44.6778,44.7001,199273.0
2019-05-29 11:25:00,60.03,60.06,59.99,60.04,178442.0,44.6927,44.715,44.6629,44.7001,178442.0
2019-05-29 11:30:00,60.04,60.13,60.03,60.09,269989.0,44.7001,44.7671,44.6927,44.7373,269989.0
2019-05-29 11:35:00,60.09,60.11,59.99,59.99,113424.0,44.7373,44.7522,44.6629,44.6629,113424.0
2019-05-29 11:40:00,59.99,59.99,59.84,59.9,263325.0,44.6629,44.6629,44.5512,44.5959,263325.0
2019-05-29 11:45:00,59.9,59.98,59.9,59.94,170842.0,44.5959,44.6554,44.5959,44.6257,170842.0
2019-05-29 11:50:00,59.93,59.95,59.79,59.81,113074.0,44.6182,44.6331,44.514,44.5289,113074.0
2019-05-29 11:55:00,59.8,59.86,59.78,59.8,851107.0,44.5214,44.5661,44.5065,44.5214,851107.0
2019-05-29 12:00:00,59.8,59.87,59.78,59.87,582540.0,44.5214,44.5735,44.5065,44.5735,582540.0
2019-05-29 12:05:00,59.86,59.98,59.83,59.96,137673.0,44.5661,44.6554,44.5438,44.6406,137673.0
2019-05-29 12:10:00,59.96,60.01,59.93,60.0,60660.0,44.6406,44.6778,44.6182,44.6703,60660.0
2019-05-29 12:15:00,60.0,60.07,59.97,60.07,73640.0,44.6703,44.7225,44.648,44.7225,73640.0
2019-05-29 12:20:00,60.07,60.07,59.95,59.98,53324.0,44.7225,44.7225,44.6331,44.6554,53324.0
2019-05-29 12:25:00,59.98,60.04,59.96,59.99,210637.0,44.6554,44.7001,44.6406,44.6629,210637.0
2019-05-29 12:30:00,59.99,60.08,59.99,60.06,87605.0,44.6629,44.7299,44.6629,44.715,87605.0
2019-05-29 12:35:00,60.06,60.07,60.03,60.06,113366.0,44.715,44.7225,44.6927,44.715,113366.0
2019-05-29 12:40:00,60.06,60.07,60.02,60.07,72800.0,44.715,44.7225,44.6852,44.7225,72800.0
2019-05-29 12:45:00,60.08,60.12,60.07,60.08,72621.0,44.7299,44.7597,44.7225,44.7299,72621.0
2019-05-29 12:50:00,60.08,60.11,60.03,60.04,35082.0,44.7299,44.7522,44.6927,44.7001,35082.0
2019-05-29 12:55:00,60.04,60.07,60.01,60.05,37243.0,44.7001,44.7225,44.6778,44.7076,37243.0
2019-05-29 13:00:00,60.06,60.14,60.04,60.13,176922.0,44.715,44.7746,44.7001,44.7671,176922.0
2019-05-29 13:05:00,60.13,60.32,60.12,60.31,147015.0,44.7671,44.9086,44.7597,44.9011,147015.0
2019-05-29 13:10:00,60.32,60.39,60.21,60.22,222927.0,44.9086,44.9607,44.8267,44.8341,222927.0
2019-05-29 13:15:00,60.23,60.23,60.15,60.19,85707.0,44.8416,44.8416,44.782,44.8118,85707.0
2019-05-29 13:20:00,60.19,60.24,60.15,60.22,92076.0,44.8118,44.849,44.782,44.8341,92076.0
2019-05-29 13:25:00,60.23,60.26,60.2,60.23,138421.0,44.8416,44.8639,44.8192,44.8416,138421.0
2019-05-29 13:30:00,60.23,60.38,60.22,60.34,113275.0,44.8416,44.9532,44.8341,44.9235,113275.0
2019-05-29 13:35:00,60.34,60.37,60.32,60.37,36200.0,44.9235,44.9458,44.9086,44.9458,36200.0
2019-05-29 13:40:00,60.37,60.37,60.3,60.33,55964.0,44.9458,44.9458,44.8937,44.916,55964.0
2019-05-29 13:45:00,60.34,60.38,60.3,60.37,76723.0,44.9235,44.9532,44.8937,44.9458,76723.0
2019-05-29 13:50:00,60.37,60.39,60.28,60.28,66308.0,44.9458,44.9607,44.8788,44.8788,66308.0
2019-05-29 13:55:00,60.29,60.3,60.23,60.26,44568.0,44.8862,44.8937,44.8416,44.8639,44568.0
2019-05-29 14:00:00,60.26,60.31,60.26,60.3,87564.0,44.8639,44.9011,44.8639,44.8937,87564.0
2019-05-29 14:05:00,60.31,60.35,60.27,60.27,66762.0,44.9011,44.9309,44.8714,44.8714,66762.0
2019-05-29 14:10:00,60.27,60.29,60.2,60.21,102391.0,44.8714,44.8862,44.8192,44.8267,102391.0
2019-05-29 14:15:00,60.22,60.24,60.19,60.23,36550.0,44.8341,44.849,44.8118,44.8416,36550.0
2019-05-29 14:20:00,60.22,60.27,60.21,60.23,37250.0,44.8341,44.8714,44.8267,44.8416,37250.0
2019-05-29 14:25:00,60.24,60.32,60.23,60.31,33035.0,44.849,44.9086,44.8416,44.9011,33035.0
2019-05-29 14:30:00,60.31,60.31,60.23,60.26,98920.0,44.9011,44.9011,44.8416,44.8639,98920.0
2019-05-29 14:35:00,60.26,60.27,60.21,60.24,112192.0,44.8639,44.8714,44.8267,44.849,112192.0
2019-05-29 14:40:00,60.24,60.24,60.15,60.15,67783.0,44.849,44.849,44.782,44.782,67783.0
2019-05-29 14:45:00,60.15,60.21,60.13,60.18,58558.0,44.782,44.8267,44.7671,44.8043,58558.0
2019-05-29 14:50:00,60.18,60.18,60.13,60.16,79787.0,44.8043,44.8043,44.7671,44.7895,79787.0
2019-05-29 14:55:00,60.15,60.21,60.14,60.21,98565.0,44.782,44.8267,44.7746,44.8267,98565.0
2019-05-29 15:00:00,60.21,60.21,60.12,60.14,172103.0,44.8267,44.8267,44.7597,44.7746,172103.0
2019-05-29 15:05:00,60.14,60.19,60.11,60.19,146968.0,44.7746,44.8118,44.7522,44.8118,146968.0
2019-05-29 15:10:00,60.18,60.23,60.14,60.23,67118.0,44.8043,44.8416,44.7746,44.8416,67118.0
2019-05-29 15:15:00,60.23,60.27,60.2,60.25,295967.0,44.8416,44.8714,44.8192,44.8565,295967.0
2019-05-29 15:20:00,60.24,60.31,60.22,60.3,197937.0,44.849,44.9011,44.8341,44.8937,197937.0
2019-05-29 15:25:00,60.3,60.34,60.27,60.34,152505.0,44.8937,44.9235,44.8714,44.9235,152505.0
2019-05-29 15:30:00,60.33,60.44,60.29,60.44,198930.0,44.916,44.9979,44.8862,44.9979,198930.0
2019-05-29 15:35:00,60.44,60.54,60.43,60.51,284242.0,44.9979,45.0724,44.9905,45.05,284242.0
2019-05-29 15:40:00,60.51,60.59,60.51,60.56,194000.0,45.05,45.1096,45.05,45.0873,194000.0
2019-05-29 15:45:00,60.57,60.59,60.52,60.56,163632.0,45.0947,45.1096,45.0575,45.0873,163632.0
2019-05-29 15:50:00,60.57,60.57,60.5,60.55,322442.0,45.0947,45.0947,45.0426,45.0798,322442.0
2019-05-29 15:55:00,60.55,60.63,60.54,60.55,1304119.0,45.0798,45.1394,45.0724,45.0798,1304119.0
2019-05-30 09:30:00,60.49,60.6,60.38,60.44,256108.0,45.0351,45.117,44.9532,44.9979,256108.0
2019-05-30 09:35:00,60.43,60.52,60.32,60.39,141084.0,44.9905,45.0575,44.9086,44.9607,141084.0
2019-05-30 09:40:00,60.4,60.46,60.33,60.41,160901.0,44.9681,45.0128,44.916,44.9756,160901.0
2019-05-30 09:45:00,60.41,60.43,60.34,60.42,89216.0,44.9756,44.9905,44.9235,44.983,89216.0
2019-05-30 09:50:00,60.42,60.48,60.37,60.44,166163.0,44.983,45.0277,44.9458,44.9979,166163.0
2019-05-30 09:55:00,60.44,60.5,60.43,60.48,155025.0,44.9979,45.0426,44.9905,45.0277,155025.0
2019-05-30 10:00:00,60.47,60.51,60.41,60.47,249960.0,45.0203,45.05,44.9756,45.0203,249960.0
2019-05-30 10:05:00,60.47,60.47,60.34,60.37,60489.0,45.0203,45.0203,44.9235,44.9458,60489.0
2019-05-30 10:10:00,60.36,60.43,60.34,60.41,63315.0,44.9384,44.9905,44.9235,44.9756,63315.0
2019-05-30 10:15:00,60.41,60.42,60.28,60.3,264835.0,44.9756,44.983,44.8788,44.8937,264835.0
2019-05-30 10:20:00,60.3,60.32,60.26,60.28,79971.0,44.8937,44.9086,44.8639,44.8788,79971.0
2019-05-30 10:25:00,60.29,60.35,60.28,60.32,50037.0,44.8862,44.9309,44.8788,44.9086,50037.0
2019-05-30 10:30:00,60.32,60.35,60.29,60.32,128855.0,44.9086,44.9309,44.8862,44.9086,128855.0
2019-05-30 10:35:00,60.31,60.32,60.24,60.25,114579.0,44.9011,44.9086,44.849,44.8565,114579.0
2019-05-30 10:40:00,60.24,60.24,60.15,60.16,87224.0,44.849,44.849,44.782,44.7895,87224.0
2019-05-30 10:45:00,60.15,60.16,60.11,60.12,59310.0,44.782,44.7895,44.7522,44.7597,59310.0
2019-05-30 10:50:00,60.11,60.12,59.97,60.02,220289.0,44.7522,44.7597,44.648,44.6852,220289.0
2019-05-30 10:55:00,60.02,60.17,60.01,60.16,83804.0,44.6852,44.7969,44.6778,44.7895,83804.0
2019-05-30 11:00:00,60.14,60.15,59.79,59.93,437394.0,44.7746,44.782,44.514,44.6182,437394.0
2019-05-30 11:05:00,59.94,59.94,59.77,59.86,106176.0,44.6257,44.6257,44.4991,44.5661,106176.0
2019-05-30 11:10:00,59.86,60.11,59.84,60.08,129126.0,44.5661,44.7522,44.5512,44.7299,129126.0
2019-05-30 11:15:00,60.07,60.07,59.81,59.81,220794.0,44.7225,44.7225,44.5289,44.5289,220794.0
2019-05-30 11:20:00,59.81,59.86,59.68,59.68,214975.0,44.5289,44.5661,44.4321,44.4321,214975.0
2019-05-30 11:25:00,59.68,59.73,59.65,59.66,106521.0,44.4321,44.4693,44.4098,44.4172,106521.0
2019-05-30 11:30:00,59.67,59.78,59.66,59.76,182888.0,44.4246,44.5065,44.4172,44.4917,182888.0
2019-05-30 11:35:00,59.77,59.87,59.77,59.87,87837.0,44.4991,44.5735,44.4991,44.5735,87837.0
2019-05-30 11:40:00,59.87,59.92,59.8,59.81,100761.0,44.5735,44.6108,44.5214,44.5289,100761.0
2019-05-30 11:45:00,59.81,59.81,59.74,59.78,52492.0,44.5289,44.5289,44.4768,44.5065,52492.0
2019-05-30 11:50:00,59.77,59.77,59.68,59.72,67055.0,44.4991,44.4991,44.4321,44.4619,67055.0
2019-05-30 11:55:00,59.73,59.8,59.7,59.8,96409.0,44.4693,44.5214,44.447,44.5214,96409.0
2019-05-30 12:00:00,59.8,59.83,59.74,59.75,85799.0,44.5214,44.5438,44.4768,44.4842,85799.0
2019-05-30 12:05:00,59.75,59.78,59.7,59.71,82264.0,44.4842,44.5065,44.447,44.4544,82264.0
2019-05-30 12:10:00,59.71,59.76,59.69,59.76,105645.0,44.4544,44.4917,44.4395,44.4917,105645.0
2019-05-30 12:15:00,59.76,59.85,59.75,59.79,398096.0,44.4917,44.5587,44.4842,44.514,398096.0
2019-05-30 12:20:00,59.79,59.84,59.77,59.83,156945.0,44.514,44.5512,44.4991,44.5438,156945.0
2019-05-30 12:25:00,59.82,59.83,59.79,59.79,104956.0,44.5363,44.5438,44.514,44.514,104956.0
2019-05-30 12:30:00,59.79,59.81,59.74,59.8,153881.0,44.514,44.5289,44.4768,44.5214,153881.0
2019-05-30 12:35:00,59.8,59.86,59.79,59.82,461635.0,44.5214,44.5661,44.514,44.5363,461635.0
2019-05-30 12:40:00,59.82,59.96,59.81,59.95,208080.0,44.5363,44.6406,44.5289,44.6331,208080.0
2019-05-30 12:45:00,59.94,60.0,59.93,59.99,130294.0,44.6257,44.6703,44.6182,44.6629,130294.0
2019-05-30 12:50:00,59.99,60.04,59.99,60.0,83373.0,44.6629,44.7001,44.6629,44.6703,83373.0
2019-05-30 12:55:00,60.01,60.03,59.98,60.0,96052.0,44.6778,44.6927,44.6554,44.6703,96052.0
2019-05-30 13:00:00,60.0,60.07,59.99,60.01,147968.0,44.6703,44.7225,44.6629,44.6778,147968.0
2019-05-30 13:05:00,60.01,60.01,59.9,59.93,118104.0,44.6778,44.6778,44.5959,44.6182,118104.0
2019-05-30 13:10:00,59.93,59.97,59.92,59.93,58782.0,44.6182,44.648,44.6108,44.6182,58782.0
2019-05-30 13:15:00,59.93,59.94,59.89,59.92,122138.0,44.6182,44.6257,44.5884,44.6108,122138.0
2019-05-30 13:20:00,59.92,59.96,59.88,59.91,135368.0,44.6108,44.6406,44.581,44.6033,135368.0
2019-05-30 13:25:00,59.91,59.92,59.84,59.91,201506.0,44.6033,44.6108,44.5512,44.6033,201506.0
2019-05-30 13:30:00,59.91,59.91,59.8,59.8,216709.0,44.6033,44.6033,44.5214,44.5214,216709.0
2019-05-30 13:35:00,59.81,59.81,59.75,59.77,145630.0,44.5289,44.5289,44.4842,44.4991,145630.0
2019-05-30 13:40:00,59.77,59.8,59.76,59.76,113438.0,44.4991,44.5214,44.4917,44.4917,113438.0
2019-05-30 13:45:00,59.76,59.78,59.71,59.77,89325.0,44.4917,44.5065,44.4544,44.4991,89325.0
2019-05-30 13:50:00,59.77,59.81,59.76,59.8,302142.0,44.4991,44.5289,44.4917,44.5214,302142.0
2019-05-30 13:55:00,59.81,59.85,59.8,59.85,324776.0,44.5289,44.5587,44.5214,44.5587,324776.0
2019-05-30 14:00:00,59.84,59.92,59.83,59.91,97164.0,44.5512,44.6108,44.5438,44.6033,97164.0
2019-05-30 14:05:00,59.91,59.91,59.82,59.84,86393.0,44.6033,44.6033,44.5363,44.5512,86393.0
2019-05-30 14:10:00,59.85,59.87,59.81,59.81,67796.0,44.5587,44.5735,44.5289,44.5289,67796.0
2019-05-30 14:15:00,59.8,59.82,59.76,59.79,238589.0,44.5214,44.5363,44.4917,44.514,238589.0
2019-05-30 14:20:00,59.79,59.8,59.69,59.73,193039.0,44.514,44.5214,44.4395,44.4693,193039.0
2019-05-30 14:25:00,59.72,59.76,59.69,59.71,202945.0,44.4619,44.4917,44.4395,44.4544,202945.0
2019-05-30 14:30:00,59.72,59.74,59.68,59.74,128267.0,44.4619,44.4768,44.4321,44.4768,128267.0
2019-05-30 14:35:00,59.75,59.75,59.65,59.66,69351.0,44.4842,44.4842,44.4098,44.4172,69351.0
2019-05-30 14:40:00,59.67,59.71,59.64,59.65,72692.0,44.4246,44.4544,44.4023,44.4098,72692.0
2019-05-30 14:45:00,59.65,59.74,59.63,59.73,129201.0,44.4098,44.4768,44.3949,44.4693,129201.0
2019-05-30 14:50:00,59.73,59.79,59.72,59.79,141326.0,44.4693,44.514,44.4619,44.514,141326.0
2019-05-30 14:55:00,59.78,59.84,59.78,59.83,101782.0,44.5065,44.5512,44.5065,44.5438,101782.0
2019-05-30 15:00:00,59.82,59.83,59.78,59.79,181737.0,44.5363,44.5438,44.5065,44.514,181737.0
2019-05-30 15:05:00,59.79,59.82,59.66,59.74,283437.0,44.514,44.5363,44.4172,44.4768,283437.0
2019-05-30 15:10:00,59.74,59.81,59.73,59.8,149851.0,44.4768,44.5289,44.4693,44.5214,149851.0
2019-05-30 15:15:00,59.8,59.81,59.75,59.75,193026.0,44.5214,44.5289,44.4842,44.4842,193026.0
2019-05-30 15:20:00,59.76,59.79,59.74,59.77,141243.0,44.4917,44.514,44.4768,44.4991,141243.0
2019-05-30 15:25:00,59.77,59.79,59.71,59.75,140581.0,44.4991,44.514,44.4544,44.4842,140581.0
2019-05-30 15:30:00,59.75,59.75,59.69,59.74,154768.0,44.4842,44.4842,44.4395,44.4768,154768.0
2019-05-30 15:35:00,59.75,59.88,59.75,59.82,306309.0,44.4842,44.581,44.4842,44.5363,306309.0
2019-05-30 15:40:00,59.82,59.83,59.78,59.82,175076.0,44.5363,44.5438,44.5065,44.5363,175076.0
2019-05-30 15:45:00,59.82,59.85,59.79,59.82,342949.0,44.5363,44.5587,44.514,44.5363,342949.0
2019-05-30 15:50:00,59.83,59.84,59.77,59.77,324242.0,44.5438,44.5512,44.4991,44.4991,324242.0
2019-05-30 15:55:00,59.78,59.83,59.74,59.82,1329670.0,44.5065,44.5438,44.4768,44.5363,1329670.0
2019-05-31 09:30:00,59.03,59.12,58.89,59.02,486058.0,43.9482,44.0152,43.8439,43.9407,486058.0
2019-05-31 09:35:00,59.02,59.12,58.96,59.03,475419.0,43.9407,44.0152,43.896,43.9482,475419.0
2019-05-31 09:40:00,59.03,59.11,58.93,59.08,347851.0,43.9482,44.0077,43.8737,43.9854,347851.0
2019-05-31 09:45:00,59.08,59.28,59.08,59.22,250774.0,43.9854,44.1343,43.9854,44.0896,250774.0
2019-05-31 09:50:00,59.22,59.24,59.05,59.11,300512.0,44.0896,44.1045,43.9631,44.0077,300512.0
2019-05-31 09:55:00,59.11,59.23,59.05,59.22,229192.0,44.0077,44.0971,43.9631,44.0896,229192.0
2019-05-31 10:00:00,59.21,59.28,59.18,59.19,207240.0,44.0822,44.1343,44.0598,44.0673,207240.0
2019-05-31 10:05:00,59.21,59.21,59.09,59.13,133530.0,44.0822,44.0822,43.9928,44.0226,133530.0
2019-05-31 10:10:00,59.13,59.15,59.05,59.09,141590.0,44.0226,44.0375,43.9631,43.9928,141590.0
2019-05-31 10:15:00,59.08,59.29,59.08,59.26,107366.0,43.9854,44.1417,43.9854,44.1194,107366.0
2019-05-31 10:20:00,59.27,59.44,59.26,59.43,148034.0,44.1268,44.2534,44.1194,44.246,148034.0
2019-05-31 10:25:00,59.43,59.48,59.4,59.42,233233.0,44.246,44.2832,44.2236,44.2385,233233.0
2019-05-31 10:30:00,59.42,59.54,59.42,59.49,277557.0,44.2385,44.3279,44.2385,44.2906,277557.0
2019-05-31 10:35:00,59.49,59.5,59.44,59.49,139994.0,44.2906,44.2981,44.2534,44.2906,139994.0
2019-05-31 10:40:00,59.5,59.51,59.3,59.31,126505.0,44.2981,44.3055,44.1492,44.1566,126505.0
2019-05-31 10:45:00,59.32,59.38,59.29,59.38,68616.0,44.1641,44.2087,44.1417,44.2087,68616.0
2019-05-31 10:50:00,59.38,59.46,59.38,59.41,89108.0,44.2087,44.2683,44.2087,44.2311,89108.0
2019-05-31 10:55:00,59.41,59.42,59.3,59.33,78696.0,44.2311,44.2385,44.1492,44.1715,78696.0
2019-05-31 11:00:00,59.33,59.37,59.23,59.23,138546.0,44.1715,44.2013,44.0971,44.0971,138546.0
2019-05-31 11:05:00,59.23,59.33,59.2,59.28,107797.0,44.0971,44.1715,44.0747,44.1343,107797.0
2019-05-31 11:10:00,59.28,59.31,59.25,59.26,104305.0,44.1343,44.1566,44.112,44.1194,104305.0
2019-05-31 11:15:00,59.26,59.34,59.26,59.27,108126.0,44.1194,44.179,44.1194,44.1268,108126.0
2019-05-31 11:20:00,59.27,59.43,59.25,59.42,203282.0,44.1268,44.246,44.112,44.2385,203282.0
2019-05-31 11:25:00,59.42,59.48,59.37,59.48,70085.0,44.2385,44.2832,44.2013,44.2832,70085.0
2019-05-31 11:30:00,59.48,59.48,59.39,59.41,103990.0,44.2832,44.2832,44.2162,44.2311,103990.0
2019-05-31 11:35:00,59.41,59.43,59.31,59.33,144783.0,44.2311,44.246,44.1566,44.1715,144783.0
2019-05-31 11:40:00,59.34,59.37,59.3,59.33,80659.0,44.179,44.2013,44.1492,44.1715,80659.0
2019-05-31 11:45:00,59.33,59.33,59.27,59.29,75289.0,44.1715,44.1715,44.1268,44.1417,75289.0
2019-05-31 11:50:00,59.28,59.33,59.25,59.25,81672.0,44.1343,44.1715,44.112,44.112,81672.0
2019-05-31 11:55:00,59.25,59.34,59.24,59.34,114446.0,44.112,44.179,44.1045,44.179,114446.0
2019-05-31 12:00:00,59.34,59.36,59.28,59.28,92473.0,44.179,44.1939,44.1343,44.1343,92473.0
2019-05-31 12:05:00,59.28,59.32,59.26,59.29,85930.0,44.1343,44.1641,44.1194,44.1417,85930.0
2019-05-31 12:10:00,59.28,59.29,59.22,59.24,244427.0,44.1343,44.1417,44.0896,44.1045,244427.0
2019-05-31 12:15:00,59.24,59.29,59.23,59.27,95291.0,44.1045,44.1417,44.0971,44.1268,95291.0
2019-05-31 12:20:00,59.27,59.28,59.18,59.19,104404.0,44.1268,44.1343,44.0598,44.0673,104404.0
2019-05-31 12:25:00,59.19,59.2,59.14,59.17,84461.0,44.0673,44.0747,44.0301,44.0524,84461.0
2019-05-31 12:30:00,59.17,59.19,59.13,59.17,190644.0,44.0524,44.0673,44.0226,44.0524,190644.0
2019-05-31 12:35:00,59.17,59.19,59.1,59.11,142713.0,44.0524,44.0673,44.0003,44.0077,142713.0
2019-05-31 12:40:00,59.1,59.16,59.08,59.14,237473.0,44.0003,44.045,43.9854,44.0301,237473.0
2019-05-31 12:45:00,59.14,59.17,59.12,59.16,106767.0,44.0301,44.0524,44.0152,44.045,106767.0
2019-05-31 12:50:00,59.15,59.15,59.11,59.14,82064.0,44.0375,44.0375,44.0077,44.0301,82064.0
2019-05-31 12:55:00,59.14,59.15,59.06,59.12,114355.0,44.0301,44.0375,43.9705,44.0152,114355.0
2019-05-31 13:00:00,59.11,59.14,59.09,59.11,104624.0,44.0077,44.0301,43.9928,44.0077,104624.0
2019-05-31 13:05:00,59.1,59.13,59.08,59.12,174413.0,44.0003,44.0226,43.9854,44.0152,174413.0
2019-05-31 13:10:00,59.12,59.18,59.1,59.13,157359.0,44.0152,44.0598,44.0003,44.0226,157359.0
2019-05-31 13:15:00,59.14,59.14,59.08,59.08,87839.0,44.0301,44.0301,43.9854,43.9854,87839.0
2019-05-31 13:20:00,59.09,59.11,59.04,59.07,126439.0,43.9928,44.0077,43.9556,43.9779,126439.0
2019-05-31 13:25:00,59.06,59.09,59.03,59.07,228762.0,43.9705,43.9928,43.9482,43.9779,228762.0
2019-05-31 13:30:00,59.07,59.11,59.04,59.07,199391.0,43.9779,44.0077,43.9556,43.9779,199391.0
2019-05-31 13:35:00,59.07,59.08,59.04,59.05,86630.0,43.9779,43.9854,43.9556,43.9631,86630.0
2019-05-31 13:40:00,59.05,59.07,59.0,59.0,117391.0,43.9631,43.9779,43.9258,43.9258,117391.0
2019-05-31 13:45:00,59.01,59.06,58.98,59.03,142853.0,43.9333,43.9705,43.9109,43.9482,142853.0
2019-05-31 13:50:00,59.03,59.03,58.97,59.0,220453.0,43.9482,43.9482,43.9035,43.9258,220453.0
2019-05-31 13:55:00,59.01,59.05,59.01,59.04,89034.0,43.9333,43.9631,43.9333,43.9556,89034.0
2019-05-31 14:00:00,59.03,59.04,58.93,58.94,199240.0,43.9482,43.9556,43.8737,43.8812,199240.0
2019-05-31 14:05:00,58.93,58.98,58.92,58.97,208656.0,43.8737,43.9109,43.8663,43.9035,208656.0
2019-05-31 14:10:00,58.97,58.98,58.88,58.9,244848.0,43.9035,43.9109,43.8365,43.8514,244848.0
2019-05-31 14:15:00,58.9,58.92,58.86,58.89,261055.0,43.8514,43.8663,43.8216,43.8439,261055.0
2019-05-31 14:20:00,58.89,58.93,58.86,58.91,148733.0,43.8439,43.8737,43.8216,43.8588,148733.0
2019-05-31 14:25:00,58.92,58.92,58.85,58.88,175098.0,43.8663,43.8663,43.8142,43.8365,175098.0
2019-05-31 14:30:00,58.88,58.89,58.83,58.85,145818.0,43.8365,43.8439,43.7993,43.8142,145818.0
2019-05-31 14:35:00,58.85,58.88,58.82,58.87,186447.0,43.8142,43.8365,43.7918,43.829,186447.0
2019-05-31 14:40:00,58.87,58.97,58.87,58.96,362422.0,43.829,43.9035,43.829,43.896,362422.0
2019-05-31 14:45:00,58.96,59.02,58.96,58.99,231703.0,43.896,43.9407,43.896,43.9184,231703.0
2019-05-31 14:50:00,58.99,59.07,58.98,59.04,222172.0,43.9184,43.9779,43.9109,43.9556,222172.0
2019-05-31 14:55:00,59.03,59.08,59.02,59.02,225185.0,43.9482,43.9854,43.9407,43.9407,225185.0
2019-05-31 15:00:00,59.01,59.02,58.94,58.96,275304.0,43.9333,43.9407,43.8812,43.896,275304.0
2019-05-31 15:05:00,58.96,58.96,58.87,58.9,535424.0,43.896,43.896,43.829,43.8514,535424.0
2019-05-31 15:10:00,58.91,58.91,58.85,58.89,615916.0,43.8588,43.8588,43.8142,43.8439,615916.0
2019-05-31 15:15:00,58.89,58.91,58.84,58.86,235276.0,43.8439,43.8588,43.8067,43.8216,235276.0
2019-05-31 15:20:00,58.86,58.91,58.84,58.87,527441.0,43.8216,43.8588,43.8067,43.829,527441.0
2019-05-31 15:25:00,58.87,58.9,58.8,58.88,325429.0,43.829,43.8514,43.7769,43.8365,325429.0
2019-05-31 15:30:00,58.87,58.92,58.85,58.9,363763.0,43.829,43.8663,43.8142,43.8514,363763.0
2019-05-31 15:35:00,58.89,58.9,58.82,58.87,344505.0,43.8439,43.8514,43.7918,43.829,344505.0
2019-05-31 15:40:00,58.87,58.88,58.84,58.85,382917.0,43.829,43.8365,43.8067,43.8142,382917.0
2019-05-31 15:45:00,58.85,58.9,58.84,58.88,505694.0,43.8142,43.8514,43.8067,43.8365,505694.0
2019-05-31 15:50:00,58.87,58.89,58.81,58.81,827456.0,43.829,43.8439,43.7844,43.7844,827456.0
2019-05-31 15:55:00,58.81,58.89,58.79,58.84,1652321.0,43.7844,43.8439,43.7695,43.8067,1652321.0
2019-06-03 09:30:00,59.2,59.33,59.08,59.21,413314.0,44.0747,44.1715,43.9854,44.0822,413314.0
2019-06-03 09:35:00,59.22,59.38,59.16,59.32,297968.0,44.0896,44.2087,44.045,44.1641,297968.0
2019-06-03 09:40:00,59.31,59.48,59.31,59.38,408169.0,44.1566,44.2832,44.1566,44.2087,408169.0
2019-06-03 09:45:00,59.39,59.42,59.22,59.3,423494.0,44.2162,44.2385,44.0896,44.1492,423494.0
2019-06-03 09:50:00,59.31,59.4,59.26,59.27,155418.0,44.1566,44.2236,44.1194,44.1268,155418.0
2019-06-03 09:55:00,59.27,59.39,59.25,59.36,146953.0,44.1268,44.2162,44.112,44.1939,146953.0
2019-06-03 10:00:00,59.36,59.41,59.21,59.26,344016.0,44.1939,44.2311,44.0822,44.1194,344016.0
2019-06-03 10:05:00,59.27,59.35,59.15,59.34,225903.0,44.1268,44.1864,44.0375,44.179,225903.0
2019-06-03 10:10:00,59.34,59.37,59.29,59.35,117492.0,44.179,44.2013,44.1417,44.1864,117492.0
2019-06-03 10:15:00,59.35,59.55,59.33,59.55,197342.0,44.1864,44.3353,44.1715,44.3353,197342.0
2019-06-03 10:20:00,59.55,59.6,59.51,59.6,268228.0,44.3353,44.3725,44.3055,44.3725,268228.0
2019-06-03 10:25:00,59.59,59.69,59.58,59.65,111930.0,44.3651,44.4395,44.3576,44.4098,111930.0
2019-06-03 10:30:00,59.66,59.74,59.65,59.68,120734.0,44.4172,44.4768,44.4098,44.4321,120734.0
2019-06-03 10:35:00,59.68,59.69,59.56,59.65,181042.0,44.4321,44.4395,44.3428,44.4098,181042.0
2019-06-03 10:40:00,59.65,59.66,59.58,59.64,212796.0,44.4098,44.4172,44.3576,44.4023,212796.0
2019-06-03 10:45:00,59.64,59.68,59.59,59.61,119707.0,44.4023,44.4321,44.3651,44.38,119707.0
2019-06-03 10:50:00,59.6,59.63,59.59,59.6,252567.0,44.3725,44.3949,44.3651,44.3725,252567.0
2019-06-03 10:55:00,59.6,59.71,59.59,59.69,203618.0,44.3725,44.4544,44.3651,44.4395,203618.0
2019-06-03 11:00:00,59.69,59.74,59.65,59.74,78322.0,44.4395,44.4768,44.4098,44.4768,78322.0
2019-06-03 11:05:00,59.74,59.74,59.58,59.6,115942.0,44.4768,44.4768,44.3576,44.3725,115942.0
2019-06-03 11:10:00,59.6,59.6,59.43,59.45,142214.0,44.3725,44.3725,44.246,44.2609,142214.0
2019-06-03 11:15:00,59.45,59.49,59.26,59.26,215188.0,44.2609,44.2906,44.1194,44.1194,215188.0
2019-06-03 11:20:00,59.26,59.28,59.2,59.27,199459.0,44.1194,44.1343,44.0747,44.1268,199459.0
2019-06-03 11:25:00,59.26,59.37,59.25,59.33,171938.0,44.1194,44.2013,44.112,44.1715,171938.0
2019-06-03 11:30:00,59.32,59.47,59.32,59.41,114667.0,44.1641,44.2757,44.1641,44.2311,114667.0
2019-06-03 11:35:00,59.41,59.41,59.3,59.4,185664.0,44.2311,44.2311,44.1492,44.2236,185664.0
2019-06-03 11:40:00,59.41,59.46,59.32,59.44,105441.0,44.2311,44.2683,44.1641,44.2534,105441.0
2019-06-03 11:45:00,59.44,59.48,59.35,59.39,74994.0,44.2534,44.2832,44.1864,44.2162,74994.0
2019-06-03 11:50:00,59.4,59.41,59.31,59.34,77398.0,44.2236,44.2311,44.1566,44.179,77398.0
2019-06-03 11:55:00,59.33,59.34,59.27,59.3,80556.0,44.1715,44.179,44.1268,44.1492,80556.0
2019-06-03 12:00:00,59.29,59.32,59.26,59.26,53847.0,44.1417,44.1641,44.1194,44.1194,53847.0
2019-06-03 12:05:00,59.26,59.26,59.19,59.25,93699.0,44.1194,44.1194,44.0673,44.112,93699.0
2019-06-03 12:10:00,59.25,59.26,59.14,59.18,105251.0,44.112,44.1194,44.0301,44.0598,105251.0
2019-06-03 12:15:00,59.17,59.25,59.15,59.24,272542.0,44.0524,44.112,44.0375,44.1045,272542.0
2019-06-03 12:20:00,59.24,59.24,59.17,59.22,57761.0,44.1045,44.1045,44.0524,44.0896,57761.0
2019-06-03 12:25:00,59.22,59.27,59.21,59.21,85174.0,44.0896,44.1268,44.0822,44.0822,85174.0
2019-06-03 12:30:00,59.21,59.29,59.16,59.18,144466.0,44.0822,44.1417,44.045,44.0598,144466.0
2019-06-03 12:35:00,59.18,59.33,59.18,59.31,255763.0,44.0598,44.1715,44.0598,44.1566,255763.0
2019-06-03 12:40:00,59.31,59.34,59.27,59.31,85507.0,44.1566,44.179,44.1268,44.1566,85507.0
2019-06-03 12:45:00,59.3,59.33,59.26,59.33,70888.0,44.1492,44.1715,44.1194,44.1715,70888.0
2019-06-03 12:50:00,59.33,59.33,59.25,59.27,63313.0,44.1715,44.1715,44.112,44.1268,63313.0
2019-06-03 12:55:00,59.28,59.33,59.26,59.26,84697.0,44.1343,44.1715,44.1194,44.1194,84697.0
2019-06-03 13:00:00,59.27,59.29,59.17,59.26,114529.0,44.1268,44.1417,44.0524,44.1194,114529.0
2019-06-03 13:05:00,59.26,59.35,59.24,59.35,83322.0,44.1194,44.1864,44.1045,44.1864,83322.0
2019-06-03 13:10:00,59.35,59.39,59.33,59.38,69841.0,44.1864,44.2162,44.1715,44.2087,69841.0
2019-06-03 13:15:00,59.38,59.45,59.36,59.38,115209.0,44.2087,44.2609,44.1939,44.2087,115209.0
2019-06-03 13:20:00,59.39,59.41,59.34,59.4,134297.0,44.2162,44.2311,44.179,44.2236,134297.0
2019-06-03 13:25:00,59.41,59.7,59.41,59.5,940907.0,44.2311,44.447,44.2311,44.2981,940907.0
2019-06-03 13:30:00,59.5,59.51,59.32,59.37,289651.0,44.2981,44.3055,44.1641,44.2013,289651.0
2019-06-03 13:35:00,59.36,59.4,59.31,59.31,201969.0,44.1939,44.2236,44.1566,44.1566,201969.0
2019-06-03 13:40:00,59.3,59.47,59.3,59.44,178444.0,44.1492,44.2757,44.1492,44.2534,178444.0
2019-06-03 13:45:00,59.44,59.52,59.43,59.47,135426.0,44.2534,44.313,44.246,44.2757,135426.0
2019-06-03 13:50:00,59.47,59.53,59.44,59.48,134434.0,44.2757,44.3204,44.2534,44.2832,134434.0
2019-06-03 13:55:00,59.48,59.65,59.45,59.61,264397.0,44.2832,44.4098,44.2609,44.38,264397.0
2019-06-03 14:00:00,59.61,59.7,59.54,59.68,107296.0,44.38,44.447,44.3279,44.4321,107296.0
2019-06-03 14:05:00,59.67,59.8,59.64,59.8,104948.0,44.4246,44.5214,44.4023,44.5214,104948.0
2019-06-03 14:10:00,59.8,59.81,59.71,59.76,206618.0,44.5214,44.5289,44.4544,44.4917,206618.0
2019-06-03 14:15:00,59.75,59.75,59.64,59.72,68736.0,44.4842,44.4842,44.4023,44.4619,68736.0
2019-06-03 14:20:00,59.72,59.81,59.72,59.74,87307.0,44.4619,44.5289,44.4619,44.4768,87307.0
2019-06-03 14:25:00,59.74,59.78,59.7,59.72,62831.0,44.4768,44.5065,44.447,44.4619,62831.0
2019-06-03 14:30:00,59.74,59.79,59.62,59.64,134952.0,44.4768,44.514,44.3874,44.4023,134952.0
2019-06-03 14:35:00,59.64,59.68,59.58,59.61,131108.0,44.4023,44.4321,44.3576,44.38,131108.0
2019-06-03 14:40:00,59.61,59.63,59.55,59.58,73348.0,44.38,44.3949,44.3353,44.3576,73348.0
2019-06-03 14:45:00,59.58,59.61,59.51,59.52,84268.0,44.3576,44.38,44.3055,44.313,84268.0
2019-06-03 14:50:00,59.52,59.53,59.43,59.45,210985.0,44.313,44.3204,44.246,44.2609,210985.0
2019-06-03 14:55:00,59.45,59.47,59.41,59.46,104101.0,44.2609,44.2757,44.2311,44.2683,104101.0
2019-06-03 15:00:00,59.47,59.48,59.32,59.33,275634.0,44.2757,44.2832,44.1641,44.1715,275634.0
2019-06-03 15:05:00,59.33,59.42,59.33,59.38,101832.0,44.1715,44.2385,44.1715,44.2087,101832.0
2019-06-03 15:10:00,59.38,59.5,59.33,59.49,278171.0,44.2087,44.2981,44.1715,44.2906,278171.0
2019-06-03 15:15:00,59.48,59.53,59.44,59.49,142013.0,44.2832,44.3204,44.2534,44.2906,142013.0
2019-06-03 15:20:00,59.5,59.63,59.47,59.53,208983.0,44.2981,44.3949,44.2757,44.3204,208983.0
2019-06-03 15:25:00,59.52,59.55,59.42,59.48,301716.0,44.313,44.3353,44.2385,44.2832,301716.0
2019-06-03 15:30:00,59.48,59.48,59.33,59.43,639231.0,44.2832,44.2832,44.1715,44.246,639231.0
2019-06-03 15:35:00,59.44,59.48,59.38,59.41,161202.0,44.2534,44.2832,44.2087,44.2311,161202.0
2019-06-03 15:40:00,59.42,59.49,59.4,59.46,323307.0,44.2385,44.2906,44.2236,44.2683,323307.0
2019-06-03 15:45:00,59.46,59.5,59.38,59.42,403327.0,44.2683,44.2981,44.2087,44.2385,403327.0
2019-06-03 15:50:00,59.43,59.52,59.37,59.42,411816.0,44.246,44.313,44.2013,44.2385,411816.0
2019-06-03 15:55:00,59.43,59.69,59.42,59.61,1053633.0,44.246,44.4395,44.2385,44.38,1053633.0
2019-06-04 09:30:00,60.06,60.17,59.98,60.17,362762.0,44.715,44.7969,44.6554,44.7969,362762.0
2019-06-04 09:35:00,60.17,60.24,60.07,60.11,247161.0,44.7969,44.849,44.7225,44.7522,247161.0
2019-06-04 09:40:00,60.1,60.17,60.08,60.14,158423.0,44.7448,44.7969,44.7299,44.7746,158423.0
2019-06-04 09:45:00,60.15,60.18,60.07,60.1,261102.0,44.782,44.8043,44.7225,44.7448,261102.0
2019-06-04 09:50:00,60.11,60.14,60.02,60.06,186430.0,44.7522,44.7746,44.6852,44.715,186430.0
2019-06-04 09:55:00,60.05,60.18,60.04,60.08,202417.0,44.7076,44.8043,44.7001,44.7299,202417.0
2019-06-04 10:00:00,60.08,60.09,59.98,60.0,184721.0,44.7299,44.7373,44.6554,44.6703,184721.0
2019-06-04 10:05:00,60.0,60.03,59.92,59.96,140523.0,44.6703,44.6927,44.6108,44.6406,140523.0
2019-06-04 10:10:00,59.96,60.03,59.93,60.03,337443.0,44.6406,44.6927,44.6182,44.6927,337443.0
2019-06-04 10:15:00,60.03,60.12,59.97,60.03,256906.0,44.6927,44.7597,44.648,44.6927,256906.0
2019-06-04 10:20:00,60.03,60.06,59.96,60.04,184970.0,44.6927,44.715,44.6406,44.7001,184970.0
2019-06-04 10:25:00,60.04,60.22,60.0,60.18,172816.0,44.7001,44.8341,44.6703,44.8043,172816.0
2019-06-04 10:30:00,60.18,60.28,60.17,60.25,134906.0,44.8043,44.8788,44.7969,44.8565,134906.0
2019-06-04 10:35:00,60.25,60.27,60.2,60.22,129621.0,44.8565,44.8714,44.8192,44.8341,129621.0
2019-06-04 10:40:00,60.22,60.3,60.19,60.27,114222.0,44.8341,44.8937,44.8118,44.8714,114222.0
2019-06-04 10:45:00,60.27,60.29,60.2,60.27,139927.0,44.8714,44.8862,44.8192,44.8714,139927.0
2019-06-04 10:50:00,60.27,60.35,60.27,60.35,168150.0,44.8714,44.9309,44.8714,44.9309,168150.0
2019-06-04 10:55:00,60.35,60.48,60.35,60.48,176094.0,44.9309,45.0277,44.9309,45.0277,176094.0
2019-06-04 11:00:00,60.47,60.53,60.44,60.53,194416.0,45.0203,45.0649,44.9979,45.0649,194416.0
2019-06-04 11:05:00,60.54,60.59,60.48,60.56,214642.0,45.0724,45.1096,45.0277,45.0873,214642.0
2019-06-04 11:10:00,60.56,60.57,60.48,60.51,102813.0,45.0873,45.0947,45.0277,45.05,102813.0
2019-06-04 11:15:00,60.52,60.55,60.42,60.44,148672.0,45.0575,45.0798,44.983,44.9979,148672.0
2019-06-04 11:20:00,60.44,60.58,60.42,60.58,186725.0,44.9979,45.1021,44.983,45.1021,186725.0
2019-06-04 11:25:00,60.58,60.64,60.52,60.59,248857.0,45.1021,45.1468,45.0575,45.1096,248857.0
2019-06-04 11:30:00,60.58,60.66,60.53,60.64,158633.0,45.1021,45.1617,45.0649,45.1468,158633.0
2019-06-04 11:35:00,60.65,60.65,60.57,60.59,112055.0,45.1543,45.1543,45.0947,45.1096,112055.0
2019-06-04 11:40:00,60.59,60.61,60.52,60.57,129519.0,45.1096,45.1245,45.0575,45.0947,129519.0
2019-06-04 11:45:00,60.58,60.62,60.55,60.58,108246.0,45.1021,45.1319,45.0798,45.1021,108246.0
2019-06-04 11:50:00,60.59,60.62,60.55,60.6,113411.0,45.1096,45.1319,45.0798,45.117,113411.0
2019-06-04 11:55:00,60.6,60.61,60.55,60.56,97005.0,45.117,45.1245,45.0798,45.0873,97005.0
2019-06-04 12:00:00,60.56,60.57,60.45,60.48,85871.0,45.0873,45.0947,45.0054,45.0277,85871.0
2019-06-04 12:05:00,60.48,60.53,60.44,60.52,217926.0,45.0277,45.0649,44.9979,45.0575,217926.0
2019-06-04 12:10:00,60.53,60.54,60.45,60.54,74477.0,45.0649,45.0724,45.0054,45.0724,74477.0
2019-06-04 12:15:00,60.53,60.58,60.48,60.57,86795.0,45.0649,45.1021,45.0277,45.0947,86795.0
2019-06-04 12:20:00,60.57,60.59,60.53,60.53,126344.0,45.0947,45.1096,45.0649,45.0649,126344.0
2019-06-04 12:25:00,60.53,60.54,60.49,60.53,91512.0,45.0649,45.0724,45.0351,45.0649,91512.0
2019-06-04 12:30:00,60.53,60.55,60.4,60.41,95249.0,45.0649,45.0798,44.9681,44.9756,95249.0
2019-06-04 12:35:00,60.41,60.45,60.39,60.44,124842.0,44.9756,45.0054,44.9607,44.9979,124842.0
2019-06-04 12:40:00,60.44,60.51,60.43,60.5,79565.0,44.9979,45.05,44.9905,45.0426,79565.0
2019-06-04 12:45:00,60.5,60.58,60.5,60.54,121488.0,45.0426,45.1021,45.0426,45.0724,121488.0
2019-06-04 12:50:00,60.54,60.6,60.54,60.58,171977.0,45.0724,45.117,45.0724,45.1021,171977.0
2019-06-04 12:55:00,60.59,60.64,60.54,60.57,120052.0,45.1096,45.1468,45.0724,45.0947,120052.0
2019-06-04 13:00:00,60.56,60.58,60.5,60.51,85600.0,45.0873,45.1021,45.0426,45.05,85600.0
2019-06-04 13:05:00,60.52,60.53,60.44,60.47,88655.0,45.0575,45.0649,44.9979,45.0203,88655.0
2019-06-04 13:10:00,60.48,60.49,60.41,60.44,101249.0,45.0277,45.0351,44.9756,44.9979,101249.0
2019-06-04 13:15:00,60.43,60.44,60.36,60.36,88763.0,44.9905,44.9979,44.9384,44.9384,88763.0
2019-06-04 13:20:00,60.36,60.45,60.33,60.42,148839.0,44.9384,45.0054,44.916,44.983,148839.0
2019-06-04 13:25:00,60.42,60.47,60.41,60.44,122068.0,44.983,45.0203,44.9756,44.9979,122068.0
2019-06-04 13:30:00,60.45,60.48,60.42,60.46,85330.0,45.0054,45.0277,44.983,45.0128,85330.0
2019-06-04 13:35:00,60.45,60.45,60.34,60.36,71219.0,45.0054,45.0054,44.9235,44.9384,71219.0
2019-06-04 13:40:00,60.35,60.38,60.31,60.34,60426.0,44.9309,44.9532,44.9011,44.9235,60426.0
2019-06-04 13:45:00,60.34,60.38,60.33,60.37,66010.0,44.9235,44.9532,44.916,44.9458,66010.0
2019-06-04 13:50:00,60.37,60.38,60.32,60.33,168238.0,44.9458,44.9532,44.9086,44.916,168238.0
2019-06-04 13:55:00,60.33,60.42,60.32,60.41,114846.0,44.916,44.983,44.9086,44.9756,114846.0
2019-06-04 14:00:00,60.41,60.42,60.34,60.37,136468.0,44.9756,44.983,44.9235,44.9458,136468.0
2019-06-04 14:05:00,60.37,60.39,60.35,60.38,87083.0,44.9458,44.9607,44.9309,44.9532,87083.0
2019-06-04 14:10:00,60.38,60.4,60.33,60.36,108351.0,44.9532,44.9681,44.916,44.9384,108351.0
2019-06-04 14:15:00,60.36,60.42,60.34,60.4,93809.0,44.9384,44.983,44.9235,44.9681,93809.0
2019-06-04 14:20:00,60.41,60.43,60.36,60.39,81749.0,44.9756,44.9905,44.9384,44.9607,81749.0
2019-06-04 14:25:00,60.38,60.4,60.34,60.37,69381.0,44.9532,44.9681,44.9235,44.9458,69381.0
2019-06-04 14:30:00,60.36,60.4,60.34,60.39,106342.0,44.9384,44.9681,44.9235,44.9607,106342.0
2019-06-04 14:35:00,60.4,60.43,60.38,60.42,84944.0,44.9681,44.9905,44.9532,44.983,84944.0
2019-06-04 14:40:00,60.43,60.48,60.41,60.46,148122.0,44.9905,45.0277,44.9756,45.0128,148122.0
2019-06-04 14:45:00,60.46,60.48,60.43,60.46,58606.0,45.0128,45.0277,44.9905,45.0128,58606.0
2019-06-04 14:50:00,60.45,60.47,60.39,60.42,91308.0,45.0054,45.0203,44.9607,44.983,91308.0
2019-06-04 14:55:00,60.42,60.45,60.39,60.4,139159.0,44.983,45.0054,44.9607,44.9681,139159.0
2019-06-04 15:00:00,60.39,60.43,60.39,60.41,75201.0,44.9607,44.9905,44.9607,44.9756,75201.0
2019-06-04 15:05:00,60.42,60.48,60.41,60.48,86315.0,44.983,45.0277,44.9756,45.0277,86315.0
2019-06-04 15:10:00,60.47,60.51,60.46,60.46,110818.0,45.0203,45.05,45.0128,45.0128,110818.0
2019-06-04 15:15:00,60.47,60.51,60.45,60.48,171631.0,45.0203,45.05,45.0054,45.0277,171631.0
2019-06-04 15:20:00,60.48,60.49,60.45,60.49,75592.0,45.0277,45.0351,45.0054,45.0351,75592.0
2019-06-04 15:25:00,60.49,60.51,60.43,60.48,119555.0,45.0351,45.05,44.9905,45.0277,119555.0
2019-06-04 15:30:00,60.48,60.49,60.42,60.44,173815.0,45.0277,45.0351,44.983,44.9979,173815.0
2019-06-04 15:35:00,60.45,60.48,60.42,60.48,168192.0,45.0054,45.0277,44.983,45.0277,168192.0
2019-06-04 15:40:00,60.48,60.49,60.45,60.46,137491.0,45.0277,45.0351,45.0054,45.0128,137491.0
2019-06-04 15:45:00,60.45,60.51,60.44,60.49,148552.0,45.0054,45.05,44.9979,45.0351,148552.0
2019-06-04 15:50:00,60.5,60.65,60.49,60.65,406227.0,45.0426,45.1543,45.0351,45.1543,406227.0
2019-06-04 15:55:00,60.64,60.69,60.59,60.6,1558945.0,45.1468,45.184,45.1096,45.117,1558945.0
2019-06-05 09:30:00,60.6,60.69,60.36,60.4,264834.0,45.117,45.184,44.9384,44.9681,264834.0
2019-06-05 09:35:00,60.38,60.43,60.26,60.28,123114.0,44.9532,44.9905,44.8639,44.8788,123114.0
2019-06-05 09:40:00,60.26,60.26,59.98,60.04,249299.0,44.8639,44.8639,44.6554,44.7001,249299.0
2019-06-05 09:45:00,60.04,60.04,59.85,59.94,337382.0,44.7001,44.7001,44.5587,44.6257,337382.0
2019-06-05 09:50:00,59.94,60.14,59.89,60.14,169891.0,44.6257,44.7746,44.5884,44.7746,169891.0
2019-06-05 09:55:00,60.13,60.19,60.01,60.01,215429.0,44.7671,44.8118,44.6778,44.6778,215429.0
2019-06-05 10:00:00,60.02,60.14,59.93,59.96,179469.0,44.6852,44.7746,44.6182,44.6406,179469.0
2019-06-05 10:05:00,59.96,60.01,59.82,59.95,248565.0,44.6406,44.6778,44.5363,44.6331,248565.0
2019-06-05 10:10:00,59.95,60.03,59.9,60.03,118717.0,44.6331,44.6927,44.5959,44.6927,118717.0
2019-06-05 10:15:00,60.02,60.11,60.0,60.07,102535.0,44.6852,44.7522,44.6703,44.7225,102535.0
2019-06-05 10:20:00,60.06,60.16,60.03,60.16,141809.0,44.715,44.7895,44.6927,44.7895,141809.0
2019-06-05 10:25:00,60.16,60.2,60.12,60.18,146061.0,44.7895,44.8192,44.7597,44.8043,146061.0
2019-06-05 10:30:00,60.17,60.18,59.64,59.74,1106165.0,44.7969,44.8043,44.4023,44.4768,1106165.0
2019-06-05 10:35:00,59.75,59.87,59.71,59.84,216624.0,44.4842,44.5735,44.4544,44.5512,216624.0
2019-06-05 10:40:00,59.84,59.89,59.74,59.75,193185.0,44.5512,44.5884,44.4768,44.4842,193185.0
2019-06-05 10:45:00,59.74,59.77,59.57,59.64,206407.0,44.4768,44.4991,44.3502,44.4023,206407.0
2019-06-05 10:50:00,59.64,59.67,59.55,59.64,126471.0,44.4023,44.4246,44.3353,44.4023,126471.0
2019-06-05 10:55:00,59.64,59.66,59.58,59.65,273906.0,44.4023,44.4172,44.3576,44.4098,273906.0
2019-06-05 11:00:00,59.65,59.69,59.57,59.66,142172.0,44.4098,44.4395,44.3502,44.4172,142172.0
2019-06-05 11:05:00,59.65,59.71,59.63,59.69,154548.0,44.4098,44.4544,44.3949,44.4395,154548.0
2019-06-05 11:10:00,59.68,59.76,59.66,59.73,91776.0,44.4321,44.4917,44.4172,44.4693,91776.0
2019-06-05 11:15:00,59.73,59.77,59.63,59.72,108924.0,44.4693,44.4991,44.3949,44.4619,108924.0
2019-06-05 11:20:00,59.72,59.76,59.64,59.75,121993.0,44.4619,44.4917,44.4023,44.4842,121993.0
2019-06-05 11:25:00,59.75,59.82,59.69,59.75,97822.0,44.4842,44.5363,44.4395,44.4842,97822.0
2019-06-05 11:30:00,59.75,59.82,59.73,59.73,132595.0,44.4842,44.5363,44.4693,44.4693,132595.0
2019-06-05 11:35:00,59.73,59.77,59.7,59.73,64638.0,44.4693,44.4991,44.447,44.4693,64638.0
2019-06-05 11:40:00,59.73,59.73,59.63,59.66,156274.0,44.4693,44.4693,44.3949,44.4172,156274.0
2019-06-05 11:45:00,59.65,59.68,59.55,59.55,113546.0,44.4098,44.4321,44.3353,44.3353,113546.0
2019-06-05 11:50:00,59.55,59.63,59.52,59.59,93547.0,44.3353,44.3949,44.313,44.3651,93547.0
2019-06-05 11:55:00,59.59,59.65,59.59,59.63,94970.0,44.3651,44.4098,44.3651,44.3949,94970.0
2019-06-05 12:00:00,59.63,59.73,59.6,59.71,106781.0,44.3949,44.4693,44.3725,44.4544,106781.0
2019-06-05 12:05:00,59.72,59.76,59.7,59.73,81982.0,44.4619,44.4917,44.447,44.4693,81982.0
2019-06-05 12:10:00,59.73,59.75,59.7,59.75,119655.0,44.4693,44.4842,44.447,44.4842,119655.0
2019-06-05 12:15:00,59.76,59.77,59.71,59.71,89398.0,44.4917,44.4991,44.4544,44.4544,89398.0
2019-06-05 12:20:00,59.7,59.78,59.7,59.77,92680.0,44.447,44.5065,44.447,44.4991,92680.0
2019-06-05 12:25:00,59.77,59.89,59.77,59.87,108038.0,44.4991,44.5884,44.4991,44.5735,108038.0
2019-06-05 12:30:00,59.88,59.9,59.83,59.88,216618.0,44.581,44.5959,44.5438,44.581,216618.0
2019-06-05 12:35:00,59.87,59.98,59.86,59.97,107056.0,44.5735,44.6554,44.5661,44.648,107056.0
2019-06-05 12:40:00,59.96,60.0,59.93,59.97,94985.0,44.6406,44.6703,44.6182,44.648,94985.0
2019-06-05 12:45:00,59.98,60.0,59.93,59.96,60032.0,44.6554,44.6703,44.6182,44.6406,60032.0
2019-06-05 12:50:00,59.95,59.96,59.9,59.92,123369.0,44.6331,44.6406,44.5959,44.6108,123369.0
2019-06-05 12:55:00,59.92,59.94,59.88,59.89,101732.0,44.6108,44.6257,44.581,44.5884,101732.0
2019-06-05 13:00:00,59.89,60.04,59.89,60.02,107938.0,44.5884,44.7001,44.5884,44.6852,107938.0
2019-06-05 13:05:00,60.02,60.06,59.96,59.97,158536.0,44.6852,44.715,44.6406,44.648,158536.0
2019-06-05 13:10:00,59.96,59.99,59.91,59.94,136784.0,44.6406,44.6629,44.6033,44.6257,136784.0
2019-06-05 13:15:00,59.94,59.99,59.93,59.96,54134.0,44.6257,44.6629,44.6182,44.6406,54134.0
2019-06-05 13:20:00,59.96,60.02,59.96,60.01,105009.0,44.6406,44.6852,44.6406,44.6778,105009.0
2019-06-05 13:25:00,60.01,60.02,59.91,59.96,195345.0,44.6778,44.6852,44.6033,44.6406,195345.0
2019-06-05 13:30:00,59.97,59.99,59.94,59.98,113497.0,44.648,44.6629,44.6257,44.6554,113497.0
2019-06-05 13:35:00,59.98,60.06,59.97,60.04,283760.0,44.6554,44.715,44.648,44.7001,283760.0
2019-06-05 13:40:00,60.03,60.06,60.0,60.04,79045.0,44.6927,44.715,44.6703,44.7001,79045.0
2019-06-05 13:45:00,60.05,60.07,60.03,60.04,88730.0,44.7076,44.7225,44.6927,44.7001,88730.0
2019-06-05 13:50:00,60.04,60.04,59.95,59.95,91045.0,44.7001,44.7001,44.6331,44.6331,91045.0
2019-06-05 13:55:00,59.95,60.0,59.93,60.0,100709.0,44.6331,44.6703,44.6182,44.6703,100709.0
2019-06-05 14:00:00,60.0,60.03,59.98,60.02,104108.0,44.6703,44.6927,44.6554,44.6852,104108.0
2019-06-05 14:05:00,60.03,60.07,60.02,60.05,95641.0,44.6927,44.7225,44.6852,44.7076,95641.0
2019-06-05 14:10:00,60.04,60.14,60.03,60.1,196153.0,44.7001,44.7746,44.6927,44.7448,196153.0
2019-06-05 14:15:00,60.1,60.11,60.03,60.06,66173.0,44.7448,44.7522,44.6927,44.715,66173.0
2019-06-05 14:20:00,60.05,60.07,60.03,60.05,50506.0,44.7076,44.7225,44.6927,44.7076,50506.0
2019-06-05 14:25:00,60.05,60.05,59.9,59.93,58791.0,44.7076,44.7076,44.5959,44.6182,58791.0
2019-06-05 14:30:00,59.93,59.95,59.88,59.89,65342.0,44.6182,44.6331,44.581,44.5884,65342.0
2019-06-05 14:35:00,59.89,59.93,59.86,59.88,62595.0,44.5884,44.6182,44.5661,44.581,62595.0
2019-06-05 14:40:00,59.88,59.89,59.85,59.89,73973.0,44.581,44.5884,44.5587,44.5884,73973.0
2019-06-05 14:45:00,59.88,59.89,59.83,59.84,53131.0,44.581,44.5884,44.5438,44.5512,53131.0
2019-06-05 14:50:00,59.83,59.84,59.8,59.82,66392.0,44.5438,44.5512,44.5214,44.5363,66392.0
2019-06-05 14:55:00,59.82,59.84,59.79,59.81,83566.0,44.5363,44.5512,44.514,44.5289,83566.0
2019-06-05 15:00:00,59.81,59.88,59.8,59.86,117070.0,44.5289,44.581,44.5214,44.5661,117070.0
2019-06-05 15:05:00,59.86,59.87,59.8,59.83,141866.0,44.5661,44.5735,44.5214,44.5438,141866.0
2019-06-05 15:10:00,59.82,59.85,59.8,59.84,134896.0,44.5363,44.5587,44.5214,44.5512,134896.0
2019-06-05 15:15:00,59.84,59.88,59.82,59.87,141839.0,44.5512,44.581,44.5363,44.5735,141839.0
2019-06-05 15:20:00,59.87,59.92,59.86,59.89,181665.0,44.5735,44.6108,44.5661,44.5884,181665.0
2019-06-05 15:25:00,59.9,59.9,59.82,59.83,85483.0,44.5959,44.5959,44.5363,44.5438,85483.0
2019-06-05 15:30:00,59.82,59.85,59.77,59.79,343543.0,44.5363,44.5587,44.4991,44.514,343543.0
2019-06-05 15:35:00,59.79,59.82,59.73,59.8,251860.0,44.514,44.5363,44.4693,44.5214,251860.0
2019-06-05 15:40:00,59.8,59.87,59.77,59.86,195290.0,44.5214,44.5735,44.4991,44.5661,195290.0
2019-06-05 15:45:00,59.86,59.88,59.83,59.84,198248.0,44.5661,44.581,44.5438,44.5512,198248.0
2019-06-05 15:50:00,59.85,59.95,59.84,59.95,320551.0,44.5587,44.6331,44.5512,44.6331,320551.0
2019-06-05 15:55:00,59.95,59.98,59.89,59.95,1625609.0,44.6331,44.6554,44.5884,44.6331,1625609.0
2019-06-06 09:30:00,60.0,60.65,60.0,60.65,533728.0,44.6703,45.1543,44.6703,45.1543,533728.0
2019-06-06 09:35:00,60.64,60.91,60.64,60.85,430328.0,45.1468,45.3478,45.1468,45.3032,430328.0
2019-06-06 09:40:00,60.86,60.96,60.71,60.71,314436.0,45.3106,45.3851,45.1989,45.1989,314436.0
2019-06-06 09:45:00,60.71,60.77,60.64,60.77,281349.0,45.1989,45.2436,45.1468,45.2436,281349.0
2019-06-06 09:50:00,60.77,60.8,60.67,60.71,198356.0,45.2436,45.2659,45.1692,45.1989,198356.0
2019-06-06 09:55:00,60.72,60.74,60.56,60.57,189568.0,45.2064,45.2213,45.0873,45.0947,189568.0
2019-06-06 10:00:00,60.56,60.67,60.53,60.65,203934.0,45.0873,45.1692,45.0649,45.1543,203934.0
2019-06-06 10:05:00,60.65,60.7,60.59,60.67,203139.0,45.1543,45.1915,45.1096,45.1692,203139.0
2019-06-06 10:10:00,60.67,60.75,60.61,60.68,494669.0,45.1692,45.2287,45.1245,45.1766,494669.0
2019-06-06 10:15:00,60.67,60.69,60.57,60.65,528150.0,45.1692,45.184,45.0947,45.1543,528150.0
2019-06-06 10:20:00,60.65,60.69,60.6,60.62,730522.0,45.1543,45.184,45.117,45.1319,730522.0
2019-06-06 10:25:00,60.63,60.69,60.6,60.62,228651.0,45.1394,45.184,45.117,45.1319,228651.0
2019-06-06 10:30:00,60.61,60.62,60.49,60.58,690221.0,45.1245,45.1319,45.0351,45.1021,690221.0
2019-06-06 10:35:00,60.58,60.68,60.57,60.68,230713.0,45.1021,45.1766,45.0947,45.1766,230713.0
2019-06-06 10:40:00,60.69,60.82,60.66,60.8,363973.0,45.184,45.2808,45.1617,45.2659,363973.0
2019-06-06 10:45:00,60.81,60.83,60.65,60.7,226754.0,45.2734,45.2883,45.1543,45.1915,226754.0
2019-06-06 10:50:00,60.7,60.76,60.61,60.64,322632.0,45.1915,45.2362,45.1245,45.1468,322632.0
2019-06-06 10:55:00,60.64,60.65,60.57,60.6,195391.0,45.1468,45.1543,45.0947,45.117,195391.0
2019-06-06 11:00:00,60.6,60.64,60.56,60.56,181583.0,45.117,45.1468,45.0873,45.0873,181583.0
2019-06-06 11:05:00,60.55,60.67,60.49,60.67,171566.0,45.0798,45.1692,45.0351,45.1692,171566.0
2019-06-06 11:10:00,60.67,60.71,60.64,60.68,182555.0,45.1692,45.1989,45.1468,45.1766,182555.0
2019-06-06 11:15:00,60.68,60.75,60.65,60.75,145825.0,45.1766,45.2287,45.1543,45.2287,145825.0
2019-06-06 11:20:00,60.74,60.75,60.62,60.65,147771.0,45.2213,45.2287,45.1319,45.1543,147771.0
2019-06-06 11:25:00,60.66,60.69,60.62,60.67,132023.0,45.1617,45.184,45.1319,45.1692,132023.0
2019-06-06 11:30:00,60.66,60.68,60.59,60.65,120219.0,45.1617,45.1766,45.1096,45.1543,120219.0
2019-06-06 11:35:00,60.65,60.67,60.6,60.61,145909.0,45.1543,45.1692,45.117,45.1245,145909.0
2019-06-06 11:40:00,60.59,60.63,60.54,60.54,178439.0,45.1096,45.1394,45.0724,45.0724,178439.0
2019-06-06 11:45:00,60.54,60.6,60.53,60.58,162679.0,45.0724,45.117,45.0649,45.1021,162679.0
2019-06-06 11:50:00,60.59,60.62,60.56,60.61,151457.0,45.1096,45.1319,45.0873,45.1245,151457.0
2019-06-06 11:55:00,60.61,60.65,60.53,60.56,167806.0,45.1245,45.1543,45.0649,45.0873,167806.0
2019-06-06 12:00:00,60.55,60.63,60.54,60.61,125506.0,45.0798,45.1394,45.0724,45.1245,125506.0
2019-06-06 12:05:00,60.61,60.66,60.59,60.65,118205.0,45.1245,45.1617,45.1096,45.1543,118205.0
2019-06-06 12:10:00,60.64,60.7,60.62,60.69,212464.0,45.1468,45.1915,45.1319,45.184,212464.0
2019-06-06 12:15:00,60.7,60.75,60.68,60.74,167395.0,45.1915,45.2287,45.1766,45.2213,167395.0
2019-06-06 12:20:00,60.73,60.76,60.7,60.73,75923.0,45.2138,45.2362,45.1915,45.2138,75923.0
2019-06-06 12:25:00,60.73,60.76,60.72,60.74,91735.0,45.2138,45.2362,45.2064,45.2213,91735.0
2019-06-06 12:30:00,60.73,60.75,60.71,60.73,92536.0,45.2138,45.2287,45.1989,45.2138,92536.0
2019-06-06 12:35:00,60.73,60.74,60.68,60.72,94892.0,45.2138,45.2213,45.1766,45.2064,94892.0
2019-06-06 12:40:00,60.71,60.72,60.67,60.69,87690.0,45.1989,45.2064,45.1692,45.184,87690.0
2019-06-06 12:45:00,60.69,60.73,60.68,60.71,104938.0,45.184,45.2138,45.1766,45.1989,104938.0
2019-06-06 12:50:00,60.72,60.73,60.68,60.73,93905.0,45.2064,45.2138,45.1766,45.2138,93905.0
2019-06-06 12:55:00,60.73,60.73,60.66,60.7,78838.0,45.2138,45.2138,45.1617,45.1915,78838.0
2019-06-06 13:00:00,60.7,60.72,60.69,60.71,183259.0,45.1915,45.2064,45.184,45.1989,183259.0
2019-06-06 13:05:00,60.71,60.71,60.66,60.7,96048.0,45.1989,45.1989,45.1617,45.1915,96048.0
2019-06-06 13:10:00,60.69,60.74,60.68,60.73,128134.0,45.184,45.2213,45.1766,45.2138,128134.0
2019-06-06 13:15:00,60.73,60.74,60.68,60.68,76914.0,45.2138,45.2213,45.1766,45.1766,76914.0
2019-06-06 13:20:00,60.68,60.68,60.64,60.66,101712.0,45.1766,45.1766,45.1468,45.1617,101712.0
2019-06-06 13:25:00,60.66,60.73,60.64,60.69,106667.0,45.1617,45.2138,45.1468,45.184,106667.0
2019-06-06 13:30:00,60.69,60.72,60.66,60.67,153561.0,45.184,45.2064,45.1617,45.1692,153561.0
2019-06-06 13:35:00,60.67,60.69,60.64,60.66,71022.0,45.1692,45.184,45.1468,45.1617,71022.0
2019-06-06 13:40:00,60.66,60.68,60.64,60.65,111951.0,45.1617,45.1766,45.1468,45.1543,111951.0
2019-06-06 13:45:00,60.65,60.66,60.61,60.62,50898.0,45.1543,45.1617,45.1245,45.1319,50898.0
2019-06-06 13:50:00,60.62,60.65,60.62,60.63,128949.0,45.1319,45.1543,45.1319,45.1394,128949.0
2019-06-06 13:55:00,60.62,60.65,60.6,60.64,122445.0,45.1319,45.1543,45.117,45.1468,122445.0
2019-06-06 14:00:00,60.63,60.68,60.62,60.68,167276.0,45.1394,45.1766,45.1319,45.1766,167276.0
2019-06-06 14:05:00,60.67,60.68,60.64,60.67,90399.0,45.1692,45.1766,45.1468,45.1692,90399.0
2019-06-06 14:10:00,60.67,60.72,60.67,60.7,115804.0,45.1692,45.2064,45.1692,45.1915,115804.0
2019-06-06 14:15:00,60.71,60.76,60.71,60.76,85427.0,45.1989,45.2362,45.1989,45.2362,85427.0
2019-06-06 14:20:00,60.76,60.84,60.75,60.83,223373.0,45.2362,45.2957,45.2287,45.2883,223373.0
2019-06-06 14:25:00,60.83,60.88,60.82,60.86,118758.0,45.2883,45.3255,45.2808,45.3106,118758.0
2019-06-06 14:30:00,60.85,61.08,60.84,61.05,510320.0,45.3032,45.4744,45.2957,45.4521,510320.0
2019-06-06 14:35:00,61.05,61.05,60.94,60.96,248444.0,45.4521,45.4521,45.3702,45.3851,248444.0
2019-06-06 14:40:00,60.97,61.03,60.91,61.01,263362.0,45.3925,45.4372,45.3478,45.4223,263362.0
2019-06-06 14:45:00,61.02,61.02,60.89,60.89,161825.0,45.4297,45.4297,45.3329,45.3329,161825.0
2019-06-06 14:50:00,60.89,60.92,60.87,60.89,169456.0,45.3329,45.3553,45.3181,45.3329,169456.0
2019-06-06 14:55:00,60.89,60.9,60.85,60.9,220536.0,45.3329,45.3404,45.3032,45.3404,220536.0
2019-06-06 15:00:00,60.9,60.93,60.88,60.92,204646.0,45.3404,45.3627,45.3255,45.3553,204646.0
2019-06-06 15:05:00,60.91,60.93,60.89,60.91,167859.0,45.3478,45.3627,45.3329,45.3478,167859.0
2019-06-06 15:10:00,60.91,60.99,60.9,60.95,202318.0,45.3478,45.4074,45.3404,45.3776,202318.0
2019-06-06 15:15:00,60.95,61.04,60.92,61.04,452485.0,45.3776,45.4446,45.3553,45.4446,452485.0
2019-06-06 15:20:00,61.04,61.12,61.04,61.09,517933.0,45.4446,45.5042,45.4446,45.4818,517933.0
2019-06-06 15:25:00,61.09,61.15,61.08,61.12,365713.0,45.4818,45.5265,45.4744,45.5042,365713.0
2019-06-06 15:30:00,61.11,61.2,61.09,61.19,407873.0,45.4967,45.5637,45.4818,45.5563,407873.0
2019-06-06 15:35:00,61.19,61.21,61.11,61.17,449872.0,45.5563,45.5712,45.4967,45.5414,449872.0
2019-06-06 15:40:00,61.16,61.19,61.04,61.05,393602.0,45.534,45.5563,45.4446,45.4521,393602.0
2019-06-06 15:45:00,61.05,61.17,61.04,61.16,494742.0,45.4521,45.5414,45.4446,45.534,494742.0
2019-06-06 15:50:00,61.15,61.22,61.12,61.14,439360.0,45.5265,45.5786,45.5042,45.5191,439360.0
2019-06-06 15:55:00,61.14,61.15,60.97,61.02,2553646.0,45.5191,45.5265,45.3925,45.4297,2553646.0
2019-06-07 09:30:00,61.18,61.23,61.04,61.15,430069.0,45.5489,45.5861,45.4446,45.5265,430069.0
2019-06-07 09:35:00,61.15,61.24,61.11,61.22,445885.0,45.5265,45.5935,45.4967,45.5786,445885.0
2019-06-07 09:40:00,61.21,61.35,61.19,61.27,398530.0,45.5712,45.6754,45.5563,45.6159,398530.0
2019-06-07 09:45:00,61.27,61.32,61.09,61.11,500641.0,45.6159,45.6531,45.4818,45.4967,500641.0
2019-06-07 09:50:00,61.1,61.3,61.1,61.22,485303.0,45.4893,45.6382,45.4893,45.5786,485303.0
2019-06-07 09:55:00,61.23,61.26,61.18,61.21,381091.0,45.5861,45.6084,45.5489,45.5712,381091.0
2019-06-07 10:00:00,61.21,61.41,61.2,61.37,293619.0,45.5712,45.7201,45.5637,45.6903,293619.0
2019-06-07 10:05:00,61.37,61.5,61.33,61.35,252148.0,45.6903,45.7871,45.6605,45.6754,252148.0
2019-06-07 10:10:00,61.36,61.39,61.24,61.24,177561.0,45.6829,45.7052,45.5935,45.5935,177561.0
2019-06-07 10:15:00,61.25,61.25,61.15,61.17,90979.0,45.601,45.601,45.5265,45.5414,90979.0
2019-06-07 10:20:00,61.17,61.2,61.09,61.13,177485.0,45.5414,45.5637,45.4818,45.5116,177485.0
2019-06-07 10:25:00,61.14,61.14,61.03,61.05,209563.0,45.5191,45.5191,45.4372,45.4521,209563.0
2019-06-07 10:30:00,61.05,61.3,61.04,61.29,272245.0,45.4521,45.6382,45.4446,45.6307,272245.0
2019-06-07 10:35:00,61.29,61.29,61.24,61.27,202816.0,45.6307,45.6307,45.5935,45.6159,202816.0
2019-06-07 10:40:00,61.27,61.29,61.17,61.21,169728.0,45.6159,45.6307,45.5414,45.5712,169728.0
2019-06-07 10:45:00,61.2,61.28,61.15,61.25,191054.0,45.5637,45.6233,45.5265,45.601,191054.0
2019-06-07 10:50:00,61.25,61.39,61.23,61.33,117841.0,45.601,45.7052,45.5861,45.6605,117841.0
2019-06-07 10:55:00,61.33,61.4,61.31,61.38,138036.0,45.6605,45.7126,45.6456,45.6978,138036.0
2019-06-07 11:00:00,61.38,61.42,61.32,61.33,103279.0,45.6978,45.7275,45.6531,45.6605,103279.0
2019-06-07 11:05:00,61.32,61.32,61.22,61.26,113054.0,45.6531,45.6531,45.5786,45.6084,113054.0
2019-06-07 11:10:00,61.26,61.29,61.2,61.2,72323.0,45.6084,45.6307,45.5637,45.5637,72323.0
2019-06-07 11:15:00,61.2,61.27,61.16,61.27,77431.0,45.5637,45.6159,45.534,45.6159,77431.0
2019-06-07 11:20:00,61.27,61.27,61.14,61.15,200643.0,45.6159,45.6159,45.5191,45.5265,200643.0
2019-06-07 11:25:00,61.17,61.2,61.09,61.14,88843.0,45.5414,45.5637,45.4818,45.5191,88843.0
2019-06-07 11:30:00,61.14,61.23,61.14,61.2,117339.0,45.5191,45.5861,45.5191,45.5637,117339.0
2019-06-07 11:35:00,61.2,61.26,61.18,61.26,76737.0,45.5637,45.6084,45.5489,45.6084,76737.0
2019-06-07 11:40:00,61.27,61.34,61.24,61.28,119248.0,45.6159,45.668,45.5935,45.6233,119248.0
2019-06-07 11:45:00,61.29,61.31,61.22,61.31,82221.0,45.6307,45.6456,45.5786,45.6456,82221.0
2019-06-07 11:50:00,61.31,61.33,61.23,61.25,77904.0,45.6456,45.6605,45.5861,45.601,77904.0
2019-06-07 11:55:00,61.26,61.33,61.22,61.25,96445.0,45.6084,45.6605,45.5786,45.601,96445.0
2019-06-07 12:00:00,61.24,61.24,61.11,61.13,97795.0,45.5935,45.5935,45.4967,45.5116,97795.0
2019-06-07 12:05:00,61.13,61.19,61.1,61.15,129818.0,45.5116,45.5563,45.4893,45.5265,129818.0
2019-06-07 12:10:00,61.16,61.2,61.13,61.15,144690.0,45.534,45.5637,45.5116,45.5265,144690.0
2019-06-07 12:15:00,61.16,61.17,61.12,61.15,85884.0,45.534,45.5414,45.5042,45.5265,85884.0
2019-06-07 12:20:00,61.16,61.22,61.11,61.21,215231.0,45.534,45.5786,45.4967,45.5712,215231.0
2019-06-07 12:25:00,61.21,61.24,61.19,61.21,54482.0,45.5712,45.5935,45.5563,45.5712,54482.0
2019-06-07 12:30:00,61.22,61.24,61.17,61.18,103871.0,45.5786,45.5935,45.5414,45.5489,103871.0
2019-06-07 12:35:00,61.18,61.19,61.13,61.19,59876.0,45.5489,45.5563,45.5116,45.5563,59876.0
2019-06-07 12:40:00,61.18,61.27,61.18,61.25,54552.0,45.5489,45.6159,45.5489,45.601,54552.0
2019-06-07 12:45:00,61.25,61.27,61.23,61.25,51425.0,45.601,45.6159,45.5861,45.601,51425.0
2019-06-07 12:50:00,61.26,61.3,61.24,61.27,60906.0,45.6084,45.6382,45.5935,45.6159,60906.0
2019-06-07 12:55:00,61.26,61.37,61.26,61.35,75391.0,45.6084,45.6903,45.6084,45.6754,75391.0
2019-06-07 13:00:00,61.36,61.41,61.34,61.38,52041.0,45.6829,45.7201,45.668,45.6978,52041.0
2019-06-07 13:05:00,61.38,61.4,61.32,61.36,63666.0,45.6978,45.7126,45.6531,45.6829,63666.0
2019-06-07 13:10:00,61.36,61.37,61.31,61.36,62793.0,45.6829,45.6903,45.6456,45.6829,62793.0
2019-06-07 13:15:00,61.35,61.37,61.32,61.34,56729.0,45.6754,45.6903,45.6531,45.668,56729.0
2019-06-07 13:20:00,61.35,61.37,61.27,61.3,60798.0,45.6754,45.6903,45.6159,45.6382,60798.0
2019-06-07 13:25:00,61.3,61.34,61.28,61.3,89336.0,45.6382,45.668,45.6233,45.6382,89336.0
2019-06-07 13:30:00,61.31,61.37,61.3,61.37,125676.0,45.6456,45.6903,45.6382,45.6903,125676.0
2019-06-07 13:35:00,61.37,61.49,61.37,61.47,117078.0,45.6903,45.7796,45.6903,45.7648,117078.0
2019-06-07 13:40:00,61.47,61.52,61.43,61.52,65537.0,45.7648,45.802,45.735,45.802,65537.0
2019-06-07 13:45:00,61.52,61.53,61.47,61.47,51373.0,45.802,45.8094,45.7648,45.7648,51373.0
2019-06-07 13:50:00,61.48,61.51,61.46,61.5,29998.0,45.7722,45.7945,45.7573,45.7871,29998.0
2019-06-07 13:55:00,61.51,61.65,61.49,61.65,112533.0,45.7945,45.8988,45.7796,45.8988,112533.0
2019-06-07 14:00:00,61.65,61.66,61.57,61.59,83624.0,45.8988,45.9062,45.8392,45.8541,83624.0
2019-06-07 14:05:00,61.58,61.58,61.49,61.5,106239.0,45.8467,45.8467,45.7796,45.7871,106239.0
2019-06-07 14:10:00,61.5,61.61,61.5,61.59,83689.0,45.7871,45.869,45.7871,45.8541,83689.0
2019-06-07 14:15:00,61.6,61.61,61.52,61.53,71308.0,45.8615,45.869,45.802,45.8094,71308.0
2019-06-07 14:20:00,61.53,61.58,61.48,61.58,94657.0,45.8094,45.8467,45.7722,45.8467,94657.0
2019-06-07 14:25:00,61.58,61.58,61.47,61.47,54403.0,45.8467,45.8467,45.7648,45.7648,54403.0
2019-06-07 14:30:00,61.47,61.53,61.46,61.52,77847.0,45.7648,45.8094,45.7573,45.802,77847.0
2019-06-07 14:35:00,61.52,61.54,61.49,61.51,82773.0,45.802,45.8169,45.7796,45.7945,82773.0
2019-06-07 14:40:00,61.51,61.58,61.5,61.56,52673.0,45.7945,45.8467,45.7871,45.8318,52673.0
2019-06-07 14:45:00,61.56,61.57,61.46,61.46,89166.0,45.8318,45.8392,45.7573,45.7573,89166.0
2019-06-07 14:50:00,61.46,61.47,61.42,61.43,102294.0,45.7573,45.7648,45.7275,45.735,102294.0
2019-06-07 14:55:00,61.42,61.46,61.41,61.45,51045.0,45.7275,45.7573,45.7201,45.7499,51045.0
2019-06-07 15:00:00,61.46,61.52,61.45,61.5,82997.0,45.7573,45.802,45.7499,45.7871,82997.0
2019-06-07 15:05:00,61.49,61.49,61.44,61.45,100642.0,45.7796,45.7796,45.7424,45.7499,100642.0
2019-06-07 15:10:00,61.45,61.5,61.43,61.48,141768.0,45.7499,45.7871,45.735,45.7722,141768.0
2019-06-07 15:15:00,61.48,61.49,61.41,61.43,95763.0,45.7722,45.7796,45.7201,45.735,95763.0
2019-06-07 15:20:00,61.43,61.51,61.4,61.5,152800.0,45.735,45.7945,45.7126,45.7871,152800.0
2019-06-07 15:25:00,61.51,61.57,61.5,61.53,95966.0,45.7945,45.8392,45.7871,45.8094,95966.0
2019-06-07 15:30:00,61.53,61.57,61.49,61.52,445324.0,45.8094,45.8392,45.7796,45.802,445324.0
2019-06-07 15:35:00,61.52,61.52,61.4,61.41,159678.0,45.802,45.802,45.7126,45.7201,159678.0
2019-06-07 15:40:00,61.41,61.46,61.34,61.35,406229.0,45.7201,45.7573,45.668,45.6754,406229.0
2019-06-07 15:45:00,61.35,61.35,61.29,61.32,767447.0,45.6754,45.6754,45.6307,45.6531,767447.0
2019-06-07 15:50:00,61.32,61.35,61.26,61.27,425613.0,45.6531,45.6754,45.6084,45.6159,425613.0
2019-06-07 15:55:00,61.27,61.33,61.24,61.27,794817.0,45.6159,45.6605,45.5935,45.6159,794817.0
2019-06-10 09:30:00,61.39,61.82,61.39,61.76,236149.0,45.7052,46.0253,45.7052,45.9807,236149.0
2019-06-10 09:35:00,61.76,61.85,61.7,61.7,174700.0,45.9807,46.0477,45.936,45.936,174700.0
2019-06-10 09:40:00,61.71,61.72,61.51,61.55,110986.0,45.9434,45.9509,45.7945,45.8243,110986.0
2019-06-10 09:45:00,61.57,61.61,61.42,61.43,129718.0,45.8392,45.869,45.7275,45.735,129718.0
2019-06-10 09:50:00,61.41,61.56,61.41,61.48,80614.0,45.7201,45.8318,45.7201,45.7722,80614.0
2019-06-10 09:55:00,61.49,61.59,61.48,61.56,68734.0,45.7796,45.8541,45.7722,45.8318,68734.0
2019-06-10 10:00:00,61.56,61.58,61.47,61.53,279568.0,45.8318,45.8467,45.7648,45.8094,279568.0
2019-06-10 10:05:00,61.53,61.57,61.48,61.57,61915.0,45.8094,45.8392,45.7722,45.8392,61915.0
2019-06-10 10:10:00,61.58,61.66,61.54,61.66,124632.0,45.8467,45.9062,45.8169,45.9062,124632.0
2019-06-10 10:15:00,61.66,61.72,61.64,61.69,121947.0,45.9062,45.9509,45.8913,45.9285,121947.0
2019-06-10 10:20:00,61.69,61.79,61.69,61.79,72622.0,45.9285,46.003,45.9285,46.003,72622.0
2019-06-10 10:25:00,61.79,61.82,61.72,61.8,112709.0,46.003,46.0253,45.9509,46.0104,112709.0
2019-06-10 10:30:00,61.79,61.79,61.69,61.7,97997.0,46.003,46.003,45.9285,45.936,97997.0
2019-06-10 10:35:00,61.71,61.74,61.67,61.68,66686.0,45.9434,45.9658,45.9137,45.9211,66686.0
2019-06-10 10:40:00,61.68,61.79,61.67,61.76,127975.0,45.9211,46.003,45.9137,45.9807,127975.0
2019-06-10 10:45:00,61.76,61.79,61.7,61.73,67385.0,45.9807,46.003,45.936,45.9583,67385.0
2019-06-10 10:50:00,61.72,61.87,61.72,61.87,73107.0,45.9509,46.0626,45.9509,46.0626,73107.0
2019-06-10 10:55:00,61.87,61.9,61.82,61.84,117033.0,46.0626,46.0849,46.0253,46.0402,117033.0
2019-06-10 11:00:00,61.84,61.93,61.84,61.87,101761.0,46.0402,46.1072,46.0402,46.0626,101761.0
2019-06-10 11:05:00,61.87,61.98,61.86,61.96,230699.0,46.0626,46.1445,46.0551,46.1296,230699.0
2019-06-10 11:10:00,61.95,62.0,61.87,61.91,208772.0,46.1221,46.1593,46.0626,46.0923,208772.0
2019-06-10 11:15:00,61.9,61.91,61.84,61.86,147326.0,46.0849,46.0923,46.0402,46.0551,147326.0
2019-06-10 11:20:00,61.86,61.86,61.73,61.75,94673.0,46.0551,46.0551,45.9583,45.9732,94673.0
2019-06-10 11:25:00,61.75,61.76,61.68,61.68,193560.0,45.9732,45.9807,45.9211,45.9211,193560.0
2019-06-10 11:30:00,61.68,61.75,61.68,61.71,146317.0,45.9211,45.9732,45.9211,45.9434,146317.0
2019-06-10 11:35:00,61.71,61.74,61.62,61.7,136897.0,45.9434,45.9658,45.8764,45.936,136897.0
2019-06-10 11:40:00,61.69,61.84,61.68,61.81,113066.0,45.9285,46.0402,45.9211,46.0179,113066.0
2019-06-10 11:45:00,61.8,61.81,61.72,61.78,170275.0,46.0104,46.0179,45.9509,45.9956,170275.0
2019-06-10 11:50:00,61.79,61.82,61.76,61.79,121272.0,46.003,46.0253,45.9807,46.003,121272.0
2019-06-10 11:55:00,61.79,61.82,61.76,61.77,70112.0,46.003,46.0253,45.9807,45.9881,70112.0
2019-06-10 12:00:00,61.77,61.82,61.76,61.77,78140.0,45.9881,46.0253,45.9807,45.9881,78140.0
2019-06-10 12:05:00,61.78,61.78,61.7,61.7,64039.0,45.9956,45.9956,45.936,45.936,64039.0
2019-06-10 12:10:00,61.71,61.76,61.71,61.76,58319.0,45.9434,45.9807,45.9434,45.9807,58319.0
2019-06-10 12:15:00,61.77,61.81,61.71,61.72,79627.0,45.9881,46.0179,45.9434,45.9509,79627.0
2019-06-10 12:20:00,61.72,61.72,61.67,61.68,81282.0,45.9509,45.9509,45.9137,45.9211,81282.0
2019-06-10 12:25:00,61.68,61.72,61.65,61.67,59289.0,45.9211,45.9509,45.8988,45.9137,59289.0
2019-06-10 12:30:00,61.68,61.71,61.64,61.66,83435.0,45.9211,45.9434,45.8913,45.9062,83435.0
2019-06-10 12:35:00,61.66,61.73,61.64,61.72,120797.0,45.9062,45.9583,45.8913,45.9509,120797.0
2019-06-10 12:40:00,61.71,61.71,61.66,61.68,82201.0,45.9434,45.9434,45.9062,45.9211,82201.0
2019-06-10 12:45:00,61.67,61.68,61.64,61.66,63334.0,45.9137,45.9211,45.8913,45.9062,63334.0
2019-06-10 12:50:00,61.66,61.68,61.64,61.67,131705.0,45.9062,45.9211,45.8913,45.9137,131705.0
2019-06-10 12:55:00,61.67,61.67,61.61,61.63,24188.0,45.9137,45.9137,45.869,45.8839,24188.0
2019-06-10 13:00:00,61.63,61.72,61.63,61.71,120482.0,45.8839,45.9509,45.8839,45.9434,120482.0
2019-06-10 13:05:00,61.71,61.71,61.64,61.65,44944.0,45.9434,45.9434,45.8913,45.8988,44944.0
2019-06-10 13:10:00,61.65,61.68,61.61,61.61,48138.0,45.8988,45.9211,45.869,45.869,48138.0
2019-06-10 13:15:00,61.62,61.65,61.61,61.65,27423.0,45.8764,45.8988,45.869,45.8988,27423.0
2019-06-10 13:20:00,61.66,61.67,61.64,61.67,60676.0,45.9062,45.9137,45.8913,45.9137,60676.0
2019-06-10 13:25:00,61.66,61.67,61.61,61.67,32894.0,45.9062,45.9137,45.869,45.9137,32894.0
2019-06-10 13:30:00,61.67,61.73,61.67,61.71,64896.0,45.9137,45.9583,45.9137,45.9434,64896.0
2019-06-10 13:35:00,61.71,61.75,61.69,61.69,41874.0,45.9434,45.9732,45.9285,45.9285,41874.0
2019-06-10 13:40:00,61.7,61.71,61.6,61.6,51646.0,45.936,45.9434,45.8615,45.8615,51646.0
2019-06-10 13:45:00,61.61,61.61,61.57,61.58,71486.0,45.869,45.869,45.8392,45.8467,71486.0
2019-06-10 13:50:00,61.58,61.59,61.51,61.52,41856.0,45.8467,45.8541,45.7945,45.802,41856.0
2019-06-10 13:55:00,61.51,61.54,61.48,61.54,94280.0,45.7945,45.8169,45.7722,45.8169,94280.0
2019-06-10 14:00:00,61.54,61.54,61.37,61.39,199054.0,45.8169,45.8169,45.6903,45.7052,199054.0
2019-06-10 14:05:00,61.39,61.46,61.37,61.44,104910.0,45.7052,45.7573,45.6903,45.7424,104910.0
2019-06-10 14:10:00,61.43,61.45,61.39,61.41,243270.0,45.735,45.7499,45.7052,45.7201,243270.0
2019-06-10 14:15:00,61.41,61.43,61.36,61.43,59772.0,45.7201,45.735,45.6829,45.735,59772.0
2019-06-10 14:20:00,61.43,61.53,61.41,61.52,67503.0,45.735,45.8094,45.7201,45.802,67503.0
2019-06-10 14:25:00,61.52,61.53,61.48,61.51,235467.0,45.802,45.8094,45.7722,45.7945,235467.0
2019-06-10 14:30:00,61.51,61.54,61.48,61.51,67428.0,45.7945,45.8169,45.7722,45.7945,67428.0
2019-06-10 14:35:00,61.52,61.55,61.51,61.52,42139.0,45.802,45.8243,45.7945,45.802,42139.0
2019-06-10 14:40:00,61.52,61.56,61.5,61.54,37457.0,45.802,45.8318,45.7871,45.8169,37457.0
2019-06-10 14:45:00,61.54,61.58,61.53,61.57,49678.0,45.8169,45.8467,45.8094,45.8392,49678.0
2019-06-10 14:50:00,61.57,61.6,61.53,61.54,82394.0,45.8392,45.8615,45.8094,45.8169,82394.0
2019-06-10 14:55:00,61.54,61.57,61.53,61.57,36264.0,45.8169,45.8392,45.8094,45.8392,36264.0
2019-06-10 15:00:00,61.55,61.57,61.52,61.52,50162.0,45.8243,45.8392,45.802,45.802,50162.0
2019-06-10 15:05:00,61.52,61.6,61.51,61.58,56166.0,45.802,45.8615,45.7945,45.8467,56166.0
2019-06-10 15:10:00,61.57,61.58,61.48,61.48,324074.0,45.8392,45.8467,45.7722,45.7722,324074.0
2019-06-10 15:15:00,61.49,61.54,61.49,61.52,92845.0,45.7796,45.8169,45.7796,45.802,92845.0
2019-06-10 15:20:00,61.53,61.53,61.48,61.48,88939.0,45.8094,45.8094,45.7722,45.7722,88939.0
2019-06-10 15:25:00,61.49,61.53,61.47,61.5,73242.0,45.7796,45.8094,45.7648,45.7871,73242.0
2019-06-10 15:30:00,61.5,61.59,61.46,61.54,217472.0,45.7871,45.8541,45.7573,45.8169,217472.0
2019-06-10 15:35:00,61.53,61.55,61.51,61.54,143012.0,45.8094,45.8243,45.7945,45.8169,143012.0
2019-06-10 15:40:00,61.54,61.56,61.5,61.53,408726.0,45.8169,45.8318,45.7871,45.8094,408726.0
2019-06-10 15:45:00,61.52,61.56,61.48,61.52,294058.0,45.802,45.8318,45.7722,45.802,294058.0
2019-06-10 15:50:00,61.52,61.55,61.46,61.52,264703.0,45.802,45.8243,45.7573,45.802,264703.0
2019-06-10 15:55:00,61.51,61.52,61.43,61.48,446922.0,45.7945,45.802,45.735,45.7722,446922.0
2019-06-11 09:30:00,61.93,62.15,61.88,62.01,189718.0,46.1072,46.271,46.07,46.1668,189718.0
2019-06-11 09:35:00,62.02,62.15,61.97,62.01,139949.0,46.1742,46.271,46.137,46.1668,139949.0
2019-06-11 09:40:00,62.01,62.19,62.0,62.15,148527.0,46.1668,46.3008,46.1593,46.271,148527.0
2019-06-11 09:45:00,62.14,62.18,61.91,61.94,110131.0,46.2636,46.2934,46.0923,46.1147,110131.0
2019-06-11 09:50:00,61.96,62.03,61.92,61.98,93448.0,46.1296,46.1817,46.0998,46.1445,93448.0
2019-06-11 09:55:00,61.97,61.98,61.83,61.83,64554.0,46.137,46.1445,46.0328,46.0328,64554.0
2019-06-11 10:00:00,61.84,61.87,61.78,61.79,76658.0,46.0402,46.0626,45.9956,46.003,76658.0
2019-06-11 10:05:00,61.8,61.81,61.69,61.71,138725.0,46.0104,46.0179,45.9285,45.9434,138725.0
2019-06-11 10:10:00,61.7,61.81,61.64,61.81,129933.0,45.936,46.0179,45.8913,46.0179,129933.0
2019-06-11 10:15:00,61.79,61.82,61.77,61.81,55559.0,46.003,46.0253,45.9881,46.0179,55559.0
2019-06-11 10:20:00,61.8,61.88,61.73,61.8,106284.0,46.0104,46.07,45.9583,46.0104,106284.0
2019-06-11 10:25:00,61.8,61.93,61.78,61.92,190652.0,46.0104,46.1072,45.9956,46.0998,190652.0
2019-06-11 10:30:00,61.92,61.96,61.87,61.91,160637.0,46.0998,46.1296,46.0626,46.0923,160637.0
2019-06-11 10:35:00,61.9,61.92,61.85,61.85,224699.0,46.0849,46.0998,46.0477,46.0477,224699.0
2019-06-11 10:40:00,61.85,61.87,61.71,61.71,113334.0,46.0477,46.0626,45.9434,45.9434,113334.0
2019-06-11 10:45:00,61.71,61.79,61.7,61.77,140119.0,45.9434,46.003,45.936,45.9881,140119.0
2019-06-11 10:50:00,61.77,61.86,61.74,61.86,85274.0,45.9881,46.0551,45.9658,46.0551,85274.0
2019-06-11 10:55:00,61.86,61.89,61.8,61.88,100095.0,46.0551,46.0775,46.0104,46.07,100095.0
2019-06-11 11:00:00,61.87,61.96,61.83,61.9,221242.0,46.0626,46.1296,46.0328,46.0849,221242.0
2019-06-11 11:05:00,61.9,61.96,61.87,61.96,53759.0,46.0849,46.1296,46.0626,46.1296,53759.0
2019-06-11 11:10:00,61.96,62.04,61.92,61.93,101961.0,46.1296,46.1891,46.0998,46.1072,101961.0
2019-06-11 11:15:00,61.93,62.03,61.91,61.98,70558.0,46.1072,46.1817,46.0923,46.1445,70558.0
2019-06-11 11:20:00,61.98,62.08,61.98,62.08,112030.0,46.1445,46.2189,46.1445,46.2189,112030.0
2019-06-11 11:25:00,62.08,62.08,62.0,62.02,133144.0,46.2189,46.2189,46.1593,46.1742,133144.0
2019-06-11 11:30:00,62.03,62.04,61.92,61.93,192752.0,46.1817,46.1891,46.0998,46.1072,192752.0
2019-06-11 11:35:00,61.93,61.96,61.89,61.93,143052.0,46.1072,46.1296,46.0775,46.1072,143052.0
2019-06-11 11:40:00,61.93,61.98,61.92,61.96,76331.0,46.1072,46.1445,46.0998,46.1296,76331.0
2019-06-11 11:45:00,61.96,61.99,61.87,61.88,95220.0,46.1296,46.1519,46.0626,46.07,95220.0
2019-06-11 11:50:00,61.88,61.92,61.86,61.89,84976.0,46.07,46.0998,46.0551,46.0775,84976.0
2019-06-11 11:55:00,61.9,61.94,61.86,61.88,52066.0,46.0849,46.1147,46.0551,46.07,52066.0
2019-06-11 12:00:00,61.88,61.9,61.81,61.81,64124.0,46.07,46.0849,46.0179,46.0179,64124.0
2019-06-11 12:05:00,61.81,61.84,61.74,61.81,240397.0,46.0179,46.0402,45.9658,46.0179,240397.0
2019-06-11 12:10:00,61.81,61.86,61.8,61.85,64405.0,46.0179,46.0551,46.0104,46.0477,64405.0
2019-06-11 12:15:00,61.85,61.91,61.82,61.89,115208.0,46.0477,46.0923,46.0253,46.0775,115208.0
2019-06-11 12:20:00,61.89,61.94,61.87,61.92,34625.0,46.0775,46.1147,46.0626,46.0998,34625.0
2019-06-11 12:25:00,61.91,61.92,61.86,61.86,29929.0,46.0923,46.0998,46.0551,46.0551,29929.0
2019-06-11 12:30:00,61.86,61.91,61.84,61.89,54004.0,46.0551,46.0923,46.0402,46.0775,54004.0
2019-06-11 12:35:00,61.89,61.9,61.83,61.85,89999.0,46.0775,46.0849,46.0328,46.0477,89999.0
2019-06-11 12:40:00,61.85,61.86,61.76,61.81,65836.0,46.0477,46.0551,45.9807,46.0179,65836.0
2019-06-11 12:45:00,61.8,61.84,61.75,61.76,58479.0,46.0104,46.0402,45.9732,45.9807,58479.0
2019-06-11 12:50:00,61.77,61.82,61.74,61.75,173569.0,45.9881,46.0253,45.9658,45.9732,173569.0
2019-06-11 12:55:00,61.74,61.77,61.7,61.77,89817.0,45.9658,45.9881,45.936,45.9881,89817.0
2019-06-11 13:00:00,61.76,61.8,61.75,61.75,38028.0,45.9807,46.0104,45.9732,45.9732,38028.0
2019-06-11 13:05:00,61.76,61.82,61.73,61.81,72730.0,45.9807,46.0253,45.9583,46.0179,72730.0
2019-06-11 13:10:00,61.8,61.8,61.76,61.79,91667.0,46.0104,46.0104,45.9807,46.003,91667.0
2019-06-11 13:15:00,61.8,61.83,61.77,61.79,40486.0,46.0104,46.0328,45.9881,46.003,40486.0
2019-06-11 13:20:00,61.79,61.82,61.78,61.8,92085.0,46.003,46.0253,45.9956,46.0104,92085.0
2019-06-11 13:25:00,61.8,61.82,61.76,61.81,48464.0,46.0104,46.0253,45.9807,46.0179,48464.0
2019-06-11 13:30:00,61.81,61.87,61.79,61.86,49451.0,46.0179,46.0626,46.003,46.0551,49451.0
2019-06-11 13:35:00,61.86,61.9,61.85,61.88,62463.0,46.0551,46.0849,46.0477,46.07,62463.0
2019-06-11 13:40:00,61.88,61.93,61.87,61.91,74027.0,46.07,46.1072,46.0626,46.0923,74027.0
2019-06-11 13:45:00,61.9,61.9,61.86,61.88,24535.0,46.0849,46.0849,46.0551,46.07,24535.0
2019-06-11 13:50:00,61.89,61.9,61.85,61.88,38626.0,46.0775,46.0849,46.0477,46.07,38626.0
2019-06-11 13:55:00,61.88,61.93,61.87,61.92,40600.0,46.07,46.1072,46.0626,46.0998,40600.0
2019-06-11 14:00:00,61.92,61.96,61.89,61.93,77476.0,46.0998,46.1296,46.0775,46.1072,77476.0
2019-06-11 14:05:00,61.93,61.94,61.9,61.94,35411.0,46.1072,46.1147,46.0849,46.1147,35411.0
2019-06-11 14:10:00,61.94,61.94,61.9,61.93,75480.0,46.1147,46.1147,46.0849,46.1072,75480.0
2019-06-11 14:15:00,61.94,61.97,61.9,61.91,41621.0,46.1147,46.137,46.0849,46.0923,41621.0
2019-06-11 14:20:00,61.9,61.94,61.86,61.93,69564.0,46.0849,46.1147,46.0551,46.1072,69564.0
2019-06-11 14:25:00,61.93,61.93,61.89,61.9,35939.0,46.1072,46.1072,46.0775,46.0849,35939.0
2019-06-11 14:30:00,61.9,61.91,61.85,61.87,92119.0,46.0849,46.0923,46.0477,46.0626,92119.0
2019-06-11 14:35:00,61.86,61.87,61.81,61.84,68424.0,46.0551,46.0626,46.0179,46.0402,68424.0
2019-06-11 14:40:00,61.84,61.88,61.81,61.88,76994.0,46.0402,46.07,46.0179,46.07,76994.0
2019-06-11 14:45:00,61.87,61.87,61.8,61.8,44147.0,46.0626,46.0626,46.0104,46.0104,44147.0
2019-06-11 14:50:00,61.81,61.82,61.76,61.76,97531.0,46.0179,46.0253,45.9807,45.9807,97531.0
2019-06-11 14:55:00,61.77,61.87,61.76,61.86,107196.0,45.9881,46.0626,45.9807,46.0551,107196.0
2019-06-11 15:00:00,61.86,61.87,61.77,61.78,132389.0,46.0551,46.0626,45.9881,45.9956,132389.0
2019-06-11 15:05:00,61.79,61.85,61.78,61.81,106340.0,46.003,46.0477,45.9956,46.0179,106340.0
2019-06-11 15:10:00,61.81,61.86,61.8,61.81,215742.0,46.0179,46.0551,46.0104,46.0179,215742.0
2019-06-11 15:15:00,61.81,61.83,61.78,61.78,102959.0,46.0179,46.0328,45.9956,45.9956,102959.0
2019-06-11 15:20:00,61.78,61.8,61.73,61.74,76024.0,45.9956,46.0104,45.9583,45.9658,76024.0
2019-06-11 15:25:00,61.74,61.76,61.71,61.72,107502.0,45.9658,45.9807,45.9434,45.9509,107502.0
2019-06-11 15:30:00,61.72,61.81,61.71,61.8,159045.0,45.9509,46.0179,45.9434,46.0104,159045.0
2019-06-11 15:35:00,61.8,61.8,61.71,61.74,157769.0,46.0104,46.0104,45.9434,45.9658,157769.0
2019-06-11 15:40:00,61.74,61.76,61.72,61.75,208056.0,45.9658,45.9807,45.9509,45.9732,208056.0
2019-06-11 15:45:00,61.75,61.76,61.71,61.73,155853.0,45.9732,45.9807,45.9434,45.9583,155853.0
2019-06-11 15:50:00,61.73,61.73,61.61,61.62,275379.0,45.9583,45.9583,45.869,45.8764,275379.0
2019-06-11 15:55:00,61.62,61.63,61.55,61.57,604256.0,45.8764,45.8839,45.8243,45.8392,604256.0
2019-06-12 09:30:00,61.17,61.31,60.85,60.97,348011.0,45.5414,45.6456,45.3032,45.3925,348011.0
2019-06-12 09:35:00,60.96,61.13,60.92,61.0,181077.0,45.3851,45.5116,45.3553,45.4148,181077.0
2019-06-12 09:40:00,61.01,61.17,60.94,61.14,400016.0,45.4223,45.5414,45.3702,45.5191,400016.0
2019-06-12 09:45:00,61.15,61.17,61.03,61.1,150648.0,45.5265,45.5414,45.4372,45.4893,150648.0
2019-06-12 09:50:00,61.11,61.13,60.99,61.05,97145.0,45.4967,45.5116,45.4074,45.4521,97145.0
2019-06-12 09:55:00,61.04,61.05,60.92,61.0,641876.0,45.4446,45.4521,45.3553,45.4148,641876.0
2019-06-12 10:00:00,61.01,61.03,60.95,60.98,208061.0,45.4223,45.4372,45.3776,45.4,208061.0
2019-06-12 10:05:00,60.99,61.02,60.96,60.97,78223.0,45.4074,45.4297,45.3851,45.3925,78223.0
2019-06-12 10:10:00,60.98,61.01,60.91,60.95,228712.0,45.4,45.4223,45.3478,45.3776,228712.0
2019-06-12 10:15:00,60.94,61.01,60.91,61.0,246110.0,45.3702,45.4223,45.3478,45.4148,246110.0
2019-06-12 10:20:00,61.01,61.05,60.99,61.01,161979.0,45.4223,45.4521,45.4074,45.4223,161979.0
2019-06-12 10:25:00,61.01,61.05,60.97,61.04,66556.0,45.4223,45.4521,45.3925,45.4446,66556.0
2019-06-12 10:30:00,61.04,61.09,60.8,60.9,266730.0,45.4446,45.4818,45.2659,45.3404,266730.0
2019-06-12 10:35:00,60.91,61.1,60.91,61.08,166087.0,45.3478,45.4893,45.3478,45.4744,166087.0
2019-06-12 10:40:00,61.09,61.17,61.09,61.17,109655.0,45.4818,45.5414,45.4818,45.5414,109655.0
2019-06-12 10:45:00,61.16,61.22,61.14,61.16,378630.0,45.534,45.5786,45.5191,45.534,378630.0
2019-06-12 10:50:00,61.16,61.18,61.08,61.12,170307.0,45.534,45.5489,45.4744,45.5042,170307.0
2019-06-12 10:55:00,61.11,61.11,61.02,61.06,150128.0,45.4967,45.4967,45.4297,45.4595,150128.0
2019-06-12 11:00:00,61.06,61.08,60.98,61.05,169023.0,45.4595,45.4744,45.4,45.4521,169023.0
2019-06-12 11:05:00,61.05,61.06,60.97,61.0,127445.0,45.4521,45.4595,45.3925,45.4148,127445.0
2019-06-12 11:10:00,61.0,61.05,60.95,60.96,119117.0,45.4148,45.4521,45.3776,45.3851,119117.0
2019-06-12 11:15:00,60.97,61.01,60.95,61.01,62371.0,45.3925,45.4223,45.3776,45.4223,62371.0
2019-06-12 11:20:00,61.0,61.01,60.92,60.96,105620.0,45.4148,45.4223,45.3553,45.3851,105620.0
2019-06-12 11:25:00,60.95,61.0,60.9,60.93,158785.0,45.3776,45.4148,45.3404,45.3627,158785.0
2019-06-12 11:30:00,60.93,61.0,60.9,60.98,324261.0,45.3627,45.4148,45.3404,45.4,324261.0
2019-06-12 11:35:00,60.98,60.99,60.86,60.89,110585.0,45.4,45.4074,45.3106,45.3329,110585.0
2019-06-12 11:40:00,60.88,60.92,60.86,60.88,85198.0,45.3255,45.3553,45.3106,45.3255,85198.0
2019-06-12 11:45:00,60.88,60.89,60.81,60.83,115708.0,45.3255,45.3329,45.2734,45.2883,115708.0
2019-06-12 11:50:00,60.83,60.85,60.79,60.81,62325.0,45.2883,45.3032,45.2585,45.2734,62325.0
2019-06-12 11:55:00,60.81,60.83,60.75,60.75,70658.0,45.2734,45.2883,45.2287,45.2287,70658.0
2019-06-12 12:00:00,60.75,60.83,60.75,60.82,59044.0,45.2287,45.2883,45.2287,45.2808,59044.0
2019-06-12 12:05:00,60.82,60.86,60.8,60.84,114105.0,45.2808,45.3106,45.2659,45.2957,114105.0
2019-06-12 12:10:00,60.84,60.85,60.79,60.82,350894.0,45.2957,45.3032,45.2585,45.2808,350894.0
2019-06-12 12:15:00,60.81,60.85,60.77,60.78,95672.0,45.2734,45.3032,45.2436,45.251,95672.0
2019-06-12 12:20:00,60.78,60.83,60.76,60.83,55055.0,45.251,45.2883,45.2362,45.2883,55055.0
2019-06-12 12:25:00,60.84,60.9,60.83,60.87,96957.0,45.2957,45.3404,45.2883,45.3181,96957.0
2019-06-12 12:30:00,60.87,60.89,60.86,60.88,65435.0,45.3181,45.3329,45.3106,45.3255,65435.0
2019-06-12 12:35:00,60.88,60.91,60.85,60.86,59536.0,45.3255,45.3478,45.3032,45.3106,59536.0
2019-06-12 12:40:00,60.87,60.87,60.82,60.84,78384.0,45.3181,45.3181,45.2808,45.2957,78384.0
2019-06-12 12:45:00,60.84,60.9,60.83,60.89,80317.0,45.2957,45.3404,45.2883,45.3329,80317.0
2019-06-12 12:50:00,60.89,60.93,60.87,60.88,79976.0,45.3329,45.3627,45.3181,45.3255,79976.0
2019-06-12 12:55:00,60.87,60.91,60.81,60.82,126145.0,45.3181,45.3478,45.2734,45.2808,126145.0
2019-06-12 13:00:00,60.83,60.84,60.78,60.79,66541.0,45.2883,45.2957,45.251,45.2585,66541.0
2019-06-12 13:05:00,60.79,60.81,60.76,60.78,92771.0,45.2585,45.2734,45.2362,45.251,92771.0
2019-06-12 13:10:00,60.78,60.79,60.75,60.76,294114.0,45.251,45.2585,45.2287,45.2362,294114.0
2019-06-12 13:15:00,60.76,60.77,60.74,60.75,109807.0,45.2362,45.2436,45.2213,45.2287,109807.0
2019-06-12 13:20:00,60.75,60.79,60.74,60.76,45435.0,45.2287,45.2585,45.2213,45.2362,45435.0
2019-06-12 13:25:00,60.75,60.75,60.71,60.73,84889.0,45.2287,45.2287,45.1989,45.2138,84889.0
2019-06-12 13:30:00,60.73,60.75,60.72,60.74,78410.0,45.2138,45.2287,45.2064,45.2213,78410.0
2019-06-12 13:35:00,60.74,60.75,60.68,60.68,118438.0,45.2213,45.2287,45.1766,45.1766,118438.0
2019-06-12 13:40:00,60.69,60.7,60.66,60.7,65238.0,45.184,45.1915,45.1617,45.1915,65238.0
2019-06-12 13:45:00,60.7,60.74,60.68,60.73,114234.0,45.1915,45.2213,45.1766,45.2138,114234.0
2019-06-12 13:50:00,60.74,60.77,60.73,60.74,62015.0,45.2213,45.2436,45.2138,45.2213,62015.0
2019-06-12 13:55:00,60.73,60.75,60.71,60.75,76318.0,45.2138,45.2287,45.1989,45.2287,76318.0
2019-06-12 14:00:00,60.76,60.76,60.66,60.66,99806.0,45.2362,45.2362,45.1617,45.1617,99806.0
2019-06-12 14:05:00,60.67,60.74,60.65,60.73,269503.0,45.1692,45.2213,45.1543,45.2138,269503.0
2019-06-12 14:10:00,60.73,60.73,60.69,60.71,28409.0,45.2138,45.2138,45.184,45.1989,28409.0
2019-06-12 14:15:00,60.7,60.7,60.64,60.65,66275.0,45.1915,45.1915,45.1468,45.1543,66275.0
2019-06-12 14:20:00,60.66,60.66,60.61,60.65,86687.0,45.1617,45.1617,45.1245,45.1543,86687.0
2019-06-12 14:25:00,60.64,60.65,60.56,60.58,120988.0,45.1468,45.1543,45.0873,45.1021,120988.0
2019-06-12 14:30:00,60.58,60.58,60.5,60.53,94459.0,45.1021,45.1021,45.0426,45.0649,94459.0
2019-06-12 14:35:00,60.53,60.64,60.53,60.59,82136.0,45.0649,45.1468,45.0649,45.1096,82136.0
2019-06-12 14:40:00,60.59,60.65,60.58,60.65,101443.0,45.1096,45.1543,45.1021,45.1543,101443.0
2019-06-12 14:45:00,60.64,60.7,60.63,60.69,182637.0,45.1468,45.1915,45.1394,45.184,182637.0
2019-06-12 14:50:00,60.69,60.75,60.68,60.71,198317.0,45.184,45.2287,45.1766,45.1989,198317.0
2019-06-12 14:55:00,60.71,60.75,60.7,60.72,87743.0,45.1989,45.2287,45.1915,45.2064,87743.0
2019-06-12 15:00:00,60.72,60.72,60.65,60.66,66365.0,45.2064,45.2064,45.1543,45.1617,66365.0
2019-06-12 15:05:00,60.65,60.7,60.65,60.68,78301.0,45.1543,45.1915,45.1543,45.1766,78301.0
2019-06-12 15:10:00,60.68,60.73,60.67,60.72,76311.0,45.1766,45.2138,45.1692,45.2064,76311.0
2019-06-12 15:15:00,60.72,60.73,60.65,60.67,101700.0,45.2064,45.2138,45.1543,45.1692,101700.0
2019-06-12 15:20:00,60.67,60.68,60.64,60.66,173613.0,45.1692,45.1766,45.1468,45.1617,173613.0
2019-06-12 15:25:00,60.66,60.66,60.56,60.58,134434.0,45.1617,45.1617,45.0873,45.1021,134434.0
2019-06-12 15:30:00,60.59,60.65,60.58,60.6,149557.0,45.1096,45.1543,45.1021,45.117,149557.0
2019-06-12 15:35:00,60.6,60.64,60.58,60.62,136965.0,45.117,45.1468,45.1021,45.1319,136965.0
2019-06-12 15:40:00,60.62,60.64,60.59,60.61,287245.0,45.1319,45.1468,45.1096,45.1245,287245.0
2019-06-12 15:45:00,60.6,60.63,60.57,60.6,440172.0,45.117,45.1394,45.0947,45.117,440172.0
2019-06-12 15:50:00,60.6,60.66,60.57,60.64,629250.0,45.117,45.1617,45.0947,45.1468,629250.0
2019-06-12 15:55:00,60.64,60.7,60.62,60.69,1028404.0,45.1468,45.1915,45.1319,45.184,1028404.0
2019-06-13 09:30:00,61.47,61.56,61.28,61.3,682967.0,45.7648,45.8318,45.6233,45.6382,682967.0
2019-06-13 09:35:00,61.3,61.56,61.3,61.5,357530.0,45.6382,45.8318,45.6382,45.7871,357530.0
2019-06-13 09:40:00,61.5,61.59,61.47,61.59,213392.0,45.7871,45.8541,45.7648,45.8541,213392.0
2019-06-13 09:45:00,61.6,61.69,61.54,61.55,220235.0,45.8615,45.9285,45.8169,45.8243,220235.0
2019-06-13 09:50:00,61.55,61.59,61.41,61.45,150045.0,45.8243,45.8541,45.7201,45.7499,150045.0
2019-06-13 09:55:00,61.46,61.55,61.46,61.52,94752.0,45.7573,45.8243,45.7573,45.802,94752.0
2019-06-13 10:00:00,61.54,61.6,61.43,61.43,96856.0,45.8169,45.8615,45.735,45.735,96856.0
2019-06-13 10:05:00,61.43,61.46,61.33,61.36,159982.0,45.735,45.7573,45.6605,45.6829,159982.0
2019-06-13 10:10:00,61.37,61.42,61.35,61.39,71275.0,45.6903,45.7275,45.6754,45.7052,71275.0
2019-06-13 10:15:00,61.39,61.4,61.26,61.28,90102.0,45.7052,45.7126,45.6084,45.6233,90102.0
2019-06-13 10:20:00,61.28,61.32,61.26,61.31,122254.0,45.6233,45.6531,45.6084,45.6456,122254.0
2019-06-13 10:25:00,61.31,61.46,61.31,61.46,66233.0,45.6456,45.7573,45.6456,45.7573,66233.0
2019-06-13 10:30:00,61.46,61.48,61.35,61.41,47879.0,45.7573,45.7722,45.6754,45.7201,47879.0
2019-06-13 10:35:00,61.42,61.47,61.4,61.46,37901.0,45.7275,45.7648,45.7126,45.7573,37901.0
2019-06-13 10:40:00,61.46,61.47,61.35,61.4,129963.0,45.7573,45.7648,45.6754,45.7126,129963.0
2019-06-13 10:45:00,61.4,61.43,61.32,61.34,38728.0,45.7126,45.735,45.6531,45.668,38728.0
2019-06-13 10:50:00,61.35,61.39,61.32,61.36,107865.0,45.6754,45.7052,45.6531,45.6829,107865.0
2019-06-13 10:55:00,61.36,61.43,61.34,61.42,99949.0,45.6829,45.735,45.668,45.7275,99949.0
2019-06-13 11:00:00,61.42,61.59,61.41,61.55,98042.0,45.7275,45.8541,45.7201,45.8243,98042.0
2019-06-13 11:05:00,61.56,61.56,61.43,61.48,93283.0,45.8318,45.8318,45.735,45.7722,93283.0
2019-06-13 11:10:00,61.48,61.57,61.45,61.57,47810.0,45.7722,45.8392,45.7499,45.8392,47810.0
2019-06-13 11:15:00,61.57,61.59,61.48,61.55,61137.0,45.8392,45.8541,45.7722,45.8243,61137.0
2019-06-13 11:20:00,61.55,61.57,61.45,61.46,42369.0,45.8243,45.8392,45.7499,45.7573,42369.0
2019-06-13 11:25:00,61.46,61.47,61.39,61.45,48524.0,45.7573,45.7648,45.7052,45.7499,48524.0
2019-06-13 11:30:00,61.44,61.45,61.36,61.37,111990.0,45.7424,45.7499,45.6829,45.6903,111990.0
2019-06-13 11:35:00,61.37,61.37,61.28,61.32,90174.0,45.6903,45.6903,45.6233,45.6531,90174.0
2019-06-13 11:40:00,61.32,61.38,61.31,61.37,52993.0,45.6531,45.6978,45.6456,45.6903,52993.0
2019-06-13 11:45:00,61.38,61.38,61.3,61.33,42307.0,45.6978,45.6978,45.6382,45.6605,42307.0
2019-06-13 11:50:00,61.33,61.38,61.31,61.32,91220.0,45.6605,45.6978,45.6456,45.6531,91220.0
2019-06-13 11:55:00,61.32,61.33,61.22,61.29,101498.0,45.6531,45.6605,45.5786,45.6307,101498.0
2019-06-13 12:00:00,61.28,61.38,61.24,61.37,119509.0,45.6233,45.6978,45.5935,45.6903,119509.0
2019-06-13 12:05:00,61.38,61.42,61.35,61.38,124288.0,45.6978,45.7275,45.6754,45.6978,124288.0
2019-06-13 12:10:00,61.38,61.41,61.36,61.36,62464.0,45.6978,45.7201,45.6829,45.6829,62464.0
2019-06-13 12:15:00,61.37,61.39,61.34,61.34,51124.0,45.6903,45.7052,45.668,45.668,51124.0
2019-06-13 12:20:00,61.35,61.36,61.28,61.36,41967.0,45.6754,45.6829,45.6233,45.6829,41967.0
2019-06-13 12:25:00,61.38,61.4,61.33,61.34,90179.0,45.6978,45.7126,45.6605,45.668,90179.0
2019-06-13 12:30:00,61.35,61.36,61.27,61.27,61862.0,45.6754,45.6829,45.6159,45.6159,61862.0
2019-06-13 12:35:00,61.27,61.34,61.27,61.29,55822.0,45.6159,45.668,45.6159,45.6307,55822.0
2019-06-13 12:40:00,61.29,61.4,61.28,61.39,145034.0,45.6307,45.7126,45.6233,45.7052,145034.0
2019-06-13 12:45:00,61.39,61.41,61.37,61.39,102510.0,45.7052,45.7201,45.6903,45.7052,102510.0
2019-06-13 12:50:00,61.38,61.45,61.32,61.4,1154979.0,45.6978,45.7499,45.6531,45.7126,1154979.0
2019-06-13 12:55:00,61.4,61.42,61.37,61.4,34716.0,45.7126,45.7275,45.6903,45.7126,34716.0
2019-06-13 13:00:00,61.42,61.48,61.41,61.43,64208.0,45.7275,45.7722,45.7201,45.735,64208.0
2019-06-13 13:05:00,61.42,61.44,61.37,61.42,106581.0,45.7275,45.7424,45.6903,45.7275,106581.0
2019-06-13 13:10:00,61.43,61.46,61.41,61.43,57409.0,45.735,45.7573,45.7201,45.735,57409.0
2019-06-13 13:15:00,61.43,61.48,61.43,61.48,178847.0,45.735,45.7722,45.735,45.7722,178847.0
2019-06-13 13:20:00,61.49,61.56,61.49,61.51,252750.0,45.7796,45.8318,45.7796,45.7945,252750.0
2019-06-13 13:25:00,61.5,61.53,61.48,61.53,125269.0,45.7871,45.8094,45.7722,45.8094,125269.0
2019-06-13 13:30:00,61.53,61.55,61.5,61.51,30687.0,45.8094,45.8243,45.7871,45.7945,30687.0
2019-06-13 13:35:00,61.51,61.54,61.5,61.54,52625.0,45.7945,45.8169,45.7871,45.8169,52625.0
2019-06-13 13:40:00,61.53,61.53,61.48,61.48,26781.0,45.8094,45.8094,45.7722,45.7722,26781.0
2019-06-13 13:45:00,61.48,61.51,61.48,61.5,25840.0,45.7722,45.7945,45.7722,45.7871,25840.0
2019-06-13 13:50:00,61.51,61.54,61.49,61.54,25989.0,45.7945,45.8169,45.7796,45.8169,25989.0
2019-06-13 13:55:00,61.53,61.55,61.5,61.51,30091.0,45.8094,45.8243,45.7871,45.7945,30091.0
2019-06-13 14:00:00,61.5,61.52,61.48,61.5,36654.0,45.7871,45.802,45.7722,45.7871,36654.0
2019-06-13 14:05:00,61.49,61.5,61.43,61.43,42711.0,45.7796,45.7871,45.735,45.735,42711.0
2019-06-13 14:10:00,61.42,61.44,61.4,61.43,47077.0,45.7275,45.7424,45.7126,45.735,47077.0
2019-06-13 14:15:00,61.43,61.53,61.42,61.53,162098.0,45.735,45.8094,45.7275,45.8094,162098.0
2019-06-13 14:20:00,61.52,61.53,61.45,61.49,143864.0,45.802,45.8094,45.7499,45.7796,143864.0
2019-06-13 14:25:00,61.5,61.5,61.44,61.47,61396.0,45.7871,45.7871,45.7424,45.7648,61396.0
2019-06-13 14:30:00,61.47,61.47,61.4,61.41,35538.0,45.7648,45.7648,45.7126,45.7201,35538.0
2019-06-13 14:35:00,61.4,61.41,61.35,61.39,80765.0,45.7126,45.7201,45.6754,45.7052,80765.0
2019-06-13 14:40:00,61.39,61.45,61.36,61.45,79667.0,45.7052,45.7499,45.6829,45.7499,79667.0
2019-06-13 14:45:00,61.46,61.46,61.41,61.43,58089.0,45.7573,45.7573,45.7201,45.735,58089.0
2019-06-13 14:50:00,61.43,61.44,61.36,61.36,71804.0,45.735,45.7424,45.6829,45.6829,71804.0
2019-06-13 14:55:00,61.37,61.39,61.32,61.32,44463.0,45.6903,45.7052,45.6531,45.6531,44463.0
2019-06-13 15:00:00,61.32,61.35,61.27,61.31,219813.0,45.6531,45.6754,45.6159,45.6456,219813.0
2019-06-13 15:05:00,61.31,61.32,61.25,61.28,66589.0,45.6456,45.6531,45.601,45.6233,66589.0
2019-06-13 15:10:00,61.28,61.33,61.25,61.27,90495.0,45.6233,45.6605,45.601,45.6159,90495.0
2019-06-13 15:15:00,61.27,61.28,61.23,61.28,66538.0,45.6159,45.6233,45.5861,45.6233,66538.0
2019-06-13 15:20:00,61.28,61.33,61.27,61.31,69090.0,45.6233,45.6605,45.6159,45.6456,69090.0
2019-06-13 15:25:00,61.31,61.34,61.3,61.31,81079.0,45.6456,45.668,45.6382,45.6456,81079.0
2019-06-13 15:30:00,61.31,61.35,61.29,61.32,399235.0,45.6456,45.6754,45.6307,45.6531,399235.0
2019-06-13 15:35:00,61.31,61.32,61.25,61.27,244199.0,45.6456,45.6531,45.601,45.6159,244199.0
2019-06-13 15:40:00,61.27,61.27,61.25,61.26,95804.0,45.6159,45.6159,45.601,45.6084,95804.0
2019-06-13 15:45:00,61.27,61.29,61.23,61.25,132282.0,45.6159,45.6307,45.5861,45.601,132282.0
2019-06-13 15:50:00,61.25,61.3,61.23,61.27,328385.0,45.601,45.6382,45.5861,45.6159,328385.0
2019-06-13 15:55:00,61.27,61.47,61.23,61.44,1117830.0,45.6159,45.7648,45.5861,45.7424,1117830.0
2019-06-14 09:30:00,61.55,61.57,61.26,61.28,182129.0,45.8243,45.8392,45.6084,45.6233,182129.0
2019-06-14 09:35:00,61.28,61.39,61.21,61.38,117843.0,45.6233,45.7052,45.5712,45.6978,117843.0
2019-06-14 09:40:00,61.38,61.46,61.33,61.39,82180.0,45.6978,45.7573,45.6605,45.7052,82180.0
2019-06-14 09:45:00,61.37,61.48,61.34,61.41,130118.0,45.6903,45.7722,45.668,45.7201,130118.0
2019-06-14 09:50:00,61.41,61.43,61.18,61.18,123634.0,45.7201,45.735,45.5489,45.5489,123634.0
2019-06-14 09:55:00,61.17,61.18,61.04,61.09,161586.0,45.5414,45.5489,45.4446,45.4818,161586.0
2019-06-14 10:00:00,61.08,61.11,61.0,61.05,157409.0,45.4744,45.4967,45.4148,45.4521,157409.0
2019-06-14 10:05:00,61.05,61.09,60.97,61.09,114706.0,45.4521,45.4818,45.3925,45.4818,114706.0
2019-06-14 10:10:00,61.1,61.14,61.04,61.08,51542.0,45.4893,45.5191,45.4446,45.4744,51542.0
2019-06-14 10:15:00,61.08,61.14,61.05,61.11,77010.0,45.4744,45.5191,45.4521,45.4967,77010.0
2019-06-14 10:20:00,61.11,61.2,61.1,61.15,92464.0,45.4967,45.5637,45.4893,45.5265,92464.0
2019-06-14 10:25:00,61.15,61.19,61.11,61.15,42670.0,45.5265,45.5563,45.4967,45.5265,42670.0
2019-06-14 10:30:00,61.16,61.21,61.12,61.18,61448.0,45.534,45.5712,45.5042,45.5489,61448.0
2019-06-14 10:35:00,61.18,61.25,61.16,61.22,43680.0,45.5489,45.601,45.534,45.5786,43680.0
2019-06-14 10:40:00,61.23,61.3,61.19,61.22,69676.0,45.5861,45.6382,45.5563,45.5786,69676.0
2019-06-14 10:45:00,61.22,61.29,61.2,61.28,143705.0,45.5786,45.6307,45.5637,45.6233,143705.0
2019-06-14 10:50:00,61.28,61.31,61.2,61.27,106243.0,45.6233,45.6456,45.5637,45.6159,106243.0
2019-06-14 10:55:00,61.27,61.29,61.24,61.26,39662.0,45.6159,45.6307,45.5935,45.6084,39662.0
2019-06-14 11:00:00,61.27,61.3,61.22,61.25,48692.0,45.6159,45.6382,45.5786,45.601,48692.0
2019-06-14 11:05:00,61.24,61.25,61.17,61.17,64461.0,45.5935,45.601,45.5414,45.5414,64461.0
2019-06-14 11:10:00,61.17,61.19,61.13,61.14,60412.0,45.5414,45.5563,45.5116,45.5191,60412.0
2019-06-14 11:15:00,61.14,61.19,61.12,61.17,77174.0,45.5191,45.5563,45.5042,45.5414,77174.0
2019-06-14 11:20:00,61.18,61.21,61.1,61.11,141550.0,45.5489,45.5712,45.4893,45.4967,141550.0
2019-06-14 11:25:00,61.11,61.12,61.02,61.08,101365.0,45.4967,45.5042,45.4297,45.4744,101365.0
2019-06-14 11:30:00,61.08,61.13,61.05,61.09,63042.0,45.4744,45.5116,45.4521,45.4818,63042.0
2019-06-14 11:35:00,61.08,61.08,61.03,61.05,46473.0,45.4744,45.4744,45.4372,45.4521,46473.0
2019-06-14 11:40:00,61.06,61.09,61.03,61.07,26700.0,45.4595,45.4818,45.4372,45.467,26700.0
2019-06-14 11:45:00,61.07,61.1,61.03,61.07,47974.0,45.467,45.4893,45.4372,45.467,47974.0
2019-06-14 11:50:00,61.07,61.16,61.07,61.16,77218.0,45.467,45.534,45.467,45.534,77218.0
2019-06-14 11:55:00,61.16,61.19,61.14,61.15,46427.0,45.534,45.5563,45.5191,45.5265,46427.0
2019-06-14 12:00:00,61.15,61.16,61.11,61.12,184699.0,45.5265,45.534,45.4967,45.5042,184699.0
2019-06-14 12:05:00,61.12,61.13,61.05,61.12,123941.0,45.5042,45.5116,45.4521,45.5042,123941.0
2019-06-14 12:10:00,61.11,61.11,61.05,61.07,39090.0,45.4967,45.4967,45.4521,45.467,39090.0
2019-06-14 12:15:00,61.06,61.09,61.02,61.02,23320.0,45.4595,45.4818,45.4297,45.4297,23320.0
2019-06-14 12:20:00,61.03,61.04,60.99,61.04,22451.0,45.4372,45.4446,45.4074,45.4446,22451.0
2019-06-14 12:25:00,61.04,61.05,61.0,61.0,37571.0,45.4446,45.4521,45.4148,45.4148,37571.0
2019-06-14 12:30:00,61.0,61.08,61.0,61.08,30237.0,45.4148,45.4744,45.4148,45.4744,30237.0
2019-06-14 12:35:00,61.07,61.08,61.04,61.04,23103.0,45.467,45.4744,45.4446,45.4446,23103.0
2019-06-14 12:40:00,61.05,61.07,61.03,61.04,22043.0,45.4521,45.467,45.4372,45.4446,22043.0
2019-06-14 12:45:00,61.03,61.04,60.96,60.99,73987.0,45.4372,45.4446,45.3851,45.4074,73987.0
2019-06-14 12:50:00,61.0,61.01,60.97,60.99,36795.0,45.4148,45.4223,45.3925,45.4074,36795.0
2019-06-14 12:55:00,61.0,61.01,60.96,60.97,31461.0,45.4148,45.4223,45.3851,45.3925,31461.0
2019-06-14 13:00:00,60.97,60.98,60.95,60.97,35424.0,45.3925,45.4,45.3776,45.3925,35424.0
2019-06-14 13:05:00,60.96,60.97,60.93,60.94,41989.0,45.3851,45.3925,45.3627,45.3702,41989.0
2019-06-14 13:10:00,60.94,60.95,60.9,60.91,21596.0,45.3702,45.3776,45.3404,45.3478,21596.0
2019-06-14 13:15:00,60.91,60.95,60.9,60.95,26862.0,45.3478,45.3776,45.3404,45.3776,26862.0
2019-06-14 13:20:00,60.94,61.0,60.93,60.99,117598.0,45.3702,45.4148,45.3627,45.4074,117598.0
2019-06-14 13:25:00,60.99,60.99,60.93,60.93,37861.0,45.4074,45.4074,45.3627,45.3627,37861.0
2019-06-14 13:30:00,60.94,60.96,60.92,60.95,43855.0,45.3702,45.3851,45.3553,45.3776,43855.0
2019-06-14 13:35:00,60.95,60.99,60.94,60.98,156400.0,45.3776,45.4074,45.3702,45.4,156400.0
2019-06-14 13:40:00,60.97,60.97,60.9,60.91,74843.0,45.3925,45.3925,45.3404,45.3478,74843.0
2019-06-14 13:45:00,60.91,60.92,60.86,60.87,59809.0,45.3478,45.3553,45.3106,45.3181,59809.0
2019-06-14 13:50:00,60.87,60.93,60.87,60.93,39022.0,45.3181,45.3627,45.3181,45.3627,39022.0
2019-06-14 13:55:00,60.93,60.97,60.92,60.97,34774.0,45.3627,45.3925,45.3553,45.3925,34774.0
2019-06-14 14:00:00,60.97,61.02,60.95,61.01,53101.0,45.3925,45.4297,45.3776,45.4223,53101.0
2019-06-14 14:05:00,61.01,61.04,60.98,61.03,51682.0,45.4223,45.4446,45.4,45.4372,51682.0
2019-06-14 14:10:00,61.04,61.06,60.99,61.01,76697.0,45.4446,45.4595,45.4074,45.4223,76697.0
2019-06-14 14:15:00,61.01,61.05,61.0,61.01,93448.0,45.4223,45.4521,45.4148,45.4223,93448.0
2019-06-14 14:20:00,61.01,61.03,60.98,60.99,30039.0,45.4223,45.4372,45.4,45.4074,30039.0
2019-06-14 14:25:00,61.0,61.01,60.95,60.97,53223.0,45.4148,45.4223,45.3776,45.3925,53223.0
2019-06-14 14:30:00,60.97,61.0,60.96,60.99,70870.0,45.3925,45.4148,45.3851,45.4074,70870.0
2019-06-14 14:35:00,60.99,60.99,60.95,60.95,91206.0,45.4074,45.4074,45.3776,45.3776,91206.0
2019-06-14 14:40:00,60.95,60.96,60.92,60.93,30539.0,45.3776,45.3851,45.3553,45.3627,30539.0
2019-06-14 14:45:00,60.93,60.97,60.92,60.96,51501.0,45.3627,45.3925,45.3553,45.3851,51501.0
2019-06-14 14:50:00,60.97,60.97,60.93,60.97,50908.0,45.3925,45.3925,45.3627,45.3925,50908.0
2019-06-14 14:55:00,60.97,60.97,60.92,60.95,50741.0,45.3925,45.3925,45.3553,45.3776,50741.0
2019-06-14 15:00:00,60.95,61.02,60.95,61.01,279848.0,45.3776,45.4297,45.3776,45.4223,279848.0
2019-06-14 15:05:00,61.02,61.03,61.0,61.01,61514.0,45.4297,45.4372,45.4148,45.4223,61514.0
2019-06-14 15:10:00,61.02,61.02,60.97,61.02,64410.0,45.4297,45.4297,45.3925,45.4297,64410.0
2019-06-14 15:15:00,61.02,61.06,61.01,61.04,89626.0,45.4297,45.4595,45.4223,45.4446,89626.0
2019-06-14 15:20:00,61.04,61.08,61.04,61.06,116607.0,45.4446,45.4744,45.4446,45.4595,116607.0
2019-06-14 15:25:00,61.05,61.07,61.02,61.05,57020.0,45.4521,45.467,45.4297,45.4521,57020.0
2019-06-14 15:30:00,61.05,61.06,60.96,61.03,131524.0,45.4521,45.4595,45.3851,45.4372,131524.0
2019-06-14 15:35:00,61.03,61.08,61.02,61.06,135514.0,45.4372,45.4744,45.4297,45.4595,135514.0
2019-06-14 15:40:00,61.06,61.07,61.02,61.06,163379.0,45.4595,45.467,45.4297,45.4595,163379.0
2019-06-14 15:45:00,61.05,61.07,61.03,61.05,104329.0,45.4521,45.467,45.4372,45.4521,104329.0
2019-06-14 15:50:00,61.04,61.09,61.03,61.09,378751.0,45.4446,45.4818,45.4372,45.4818,378751.0
2019-06-14 15:55:00,61.08,61.1,60.99,61.0,738887.0,45.4744,45.4893,45.4074,45.4148,738887.0
2019-06-17 09:30:00,60.88,60.91,60.69,60.85,227130.0,45.3255,45.3478,45.184,45.3032,227130.0
2019-06-17 09:35:00,60.84,61.0,60.8,60.8,181996.0,45.2957,45.4148,45.2659,45.2659,181996.0
2019-06-17 09:40:00,60.8,60.89,60.79,60.79,88647.0,45.2659,45.3329,45.2585,45.2585,88647.0
2019-06-17 09:45:00,60.79,60.95,60.79,60.92,208571.0,45.2585,45.3776,45.2585,45.3553,208571.0
2019-06-17 09:50:00,60.93,61.03,60.92,61.0,172816.0,45.3627,45.4372,45.3553,45.4148,172816.0
2019-06-17 09:55:00,61.01,61.07,60.98,61.05,135262.0,45.4223,45.467,45.4,45.4521,135262.0
2019-06-17 10:00:00,61.04,61.18,61.0,61.1,132726.0,45.4446,45.5489,45.4148,45.4893,132726.0
2019-06-17 10:05:00,61.1,61.18,61.05,61.15,107712.0,45.4893,45.5489,45.4521,45.5265,107712.0
2019-06-17 10:10:00,61.16,61.16,61.03,61.07,54877.0,45.534,45.534,45.4372,45.467,54877.0
2019-06-17 10:15:00,61.06,61.1,61.02,61.06,138327.0,45.4595,45.4893,45.4297,45.4595,138327.0
2019-06-17 10:20:00,61.06,61.11,61.04,61.11,65722.0,45.4595,45.4967,45.4446,45.4967,65722.0
2019-06-17 10:25:00,61.12,61.24,61.1,61.22,116481.0,45.5042,45.5935,45.4893,45.5786,116481.0
2019-06-17 10:30:00,61.22,61.32,61.22,61.31,109532.0,45.5786,45.6531,45.5786,45.6456,109532.0
2019-06-17 10:35:00,61.31,61.38,61.28,61.3,220348.0,45.6456,45.6978,45.6233,45.6382,220348.0
2019-06-17 10:40:00,61.3,61.38,61.3,61.37,197464.0,45.6382,45.6978,45.6382,45.6903,197464.0
2019-06-17 10:45:00,61.37,61.39,61.32,61.35,135489.0,45.6903,45.7052,45.6531,45.6754,135489.0
2019-06-17 10:50:00,61.36,61.38,61.3,61.37,80064.0,45.6829,45.6978,45.6382,45.6903,80064.0
2019-06-17 10:55:00,61.38,61.39,61.27,61.29,83668.0,45.6978,45.7052,45.6159,45.6307,83668.0
2019-06-17 11:00:00,61.28,61.38,61.26,61.35,66374.0,45.6233,45.6978,45.6084,45.6754,66374.0
2019-06-17 11:05:00,61.35,61.36,61.3,61.33,39133.0,45.6754,45.6829,45.6382,45.6605,39133.0
2019-06-17 11:10:00,61.33,61.34,61.29,61.32,55001.0,45.6605,45.668,45.6307,45.6531,55001.0
2019-06-17 11:15:00,61.31,61.42,61.3,61.42,41224.0,45.6456,45.7275,45.6382,45.7275,41224.0
2019-06-17 11:20:00,61.42,61.45,61.4,61.43,63856.0,45.7275,45.7499,45.7126,45.735,63856.0
2019-06-17 11:25:00,61.42,61.45,61.42,61.42,66914.0,45.7275,45.7499,45.7275,45.7275,66914.0
2019-06-17 11:30:00,61.41,61.46,61.36,61.46,51183.0,45.7201,45.7573,45.6829,45.7573,51183.0
2019-06-17 11:35:00,61.46,61.5,61.45,61.48,49977.0,45.7573,45.7871,45.7499,45.7722,49977.0
2019-06-17 11:40:00,61.47,61.52,61.46,61.51,71553.0,45.7648,45.802,45.7573,45.7945,71553.0
2019-06-17 11:45:00,61.51,61.55,61.49,61.54,40453.0,45.7945,45.8243,45.7796,45.8169,40453.0
2019-06-17 11:50:00,61.54,61.58,61.53,61.55,69154.0,45.8169,45.8467,45.8094,45.8243,69154.0
2019-06-17 11:55:00,61.55,61.6,61.53,61.59,86902.0,45.8243,45.8615,45.8094,45.8541,86902.0
2019-06-17 12:00:00,61.59,61.63,61.56,61.56,75782.0,45.8541,45.8839,45.8318,45.8318,75782.0
2019-06-17 12:05:00,61.56,61.59,61.56,61.58,79425.0,45.8318,45.8541,45.8318,45.8467,79425.0
2019-06-17 12:10:00,61.57,61.61,61.55,61.6,68021.0,45.8392,45.869,45.8243,45.8615,68021.0
2019-06-17 12:15:00,61.6,61.62,61.53,61.54,92335.0,45.8615,45.8764,45.8094,45.8169,92335.0
2019-06-17 12:20:00,61.54,61.57,61.51,61.56,262529.0,45.8169,45.8392,45.7945,45.8318,262529.0
2019-06-17 12:25:00,61.57,61.59,61.54,61.58,151054.0,45.8392,45.8541,45.8169,45.8467,151054.0
2019-06-17 12:30:00,61.59,61.64,61.57,61.62,47869.0,45.8541,45.8913,45.8392,45.8764,47869.0
2019-06-17 12:35:00,61.62,61.63,61.59,61.61,49302.0,45.8764,45.8839,45.8541,45.869,49302.0
2019-06-17 12:40:00,61.61,61.63,61.59,61.6,42708.0,45.869,45.8839,45.8541,45.8615,42708.0
2019-06-17 12:45:00,61.59,61.62,61.58,61.62,25593.0,45.8541,45.8764,45.8467,45.8764,25593.0
2019-06-17 12:50:00,61.62,61.62,61.55,61.57,60150.0,45.8764,45.8764,45.8243,45.8392,60150.0
2019-06-17 12:55:00,61.57,61.59,61.55,61.56,32954.0,45.8392,45.8541,45.8243,45.8318,32954.0
2019-06-17 13:00:00,61.56,61.58,61.54,61.57,46737.0,45.8318,45.8467,45.8169,45.8392,46737.0
2019-06-17 13:05:00,61.56,61.58,61.56,61.56,29779.0,45.8318,45.8467,45.8318,45.8318,29779.0
2019-06-17 13:10:00,61.56,61.59,61.56,61.58,15922.0,45.8318,45.8541,45.8318,45.8467,15922.0
2019-06-17 13:15:00,61.58,61.6,61.57,61.6,34386.0,45.8467,45.8615,45.8392,45.8615,34386.0
2019-06-17 13:20:00,61.6,61.6,61.56,61.59,57908.0,45.8615,45.8615,45.8318,45.8541,57908.0
2019-06-17 13:25:00,61.59,61.59,61.55,61.57,41927.0,45.8541,45.8541,45.8243,45.8392,41927.0
2019-06-17 13:30:00,61.57,61.61,61.57,61.6,42377.0,45.8392,45.869,45.8392,45.8615,42377.0
2019-06-17 13:35:00,61.6,61.62,61.59,61.61,40503.0,45.8615,45.8764,45.8541,45.869,40503.0
2019-06-17 13:40:00,61.62,61.64,61.6,61.63,178690.0,45.8764,45.8913,45.8615,45.8839,178690.0
2019-06-17 13:45:00,61.63,61.66,61.62,61.64,43943.0,45.8839,45.9062,45.8764,45.8913,43943.0
2019-06-17 13:50:00,61.64,61.64,61.61,61.62,25235.0,45.8913,45.8913,45.869,45.8764,25235.0
2019-06-17 13:55:00,61.62,61.66,61.61,61.66,28134.0,45.8764,45.9062,45.869,45.9062,28134.0
2019-06-17 14:00:00,61.65,61.68,61.63,61.68,51971.0,45.8988,45.9211,45.8839,45.9211,51971.0
2019-06-17 14:05:00,61.68,61.69,61.63,61.65,63612.0,45.9211,45.9285,45.8839,45.8988,63612.0
2019-06-17 14:10:00,61.64,61.65,61.62,61.63,29368.0,45.8913,45.8988,45.8764,45.8839,29368.0
2019-06-17 14:15:00,61.62,61.63,61.53,61.56,71817.0,45.8764,45.8839,45.8094,45.8318,71817.0
2019-06-17 14:20:00,61.55,61.57,61.51,61.51,34309.0,45.8243,45.8392,45.7945,45.7945,34309.0
2019-06-17 14:25:00,61.51,61.53,61.49,61.5,115612.0,45.7945,45.8094,45.7796,45.7871,115612.0
2019-06-17 14:30:00,61.51,61.54,61.49,61.49,120594.0,45.7945,45.8169,45.7796,45.7796,120594.0
2019-06-17 14:35:00,61.49,61.52,61.47,61.5,270005.0,45.7796,45.802,45.7648,45.7871,270005.0
2019-06-17 14:40:00,61.49,61.49,61.43,61.47,78038.0,45.7796,45.7796,45.735,45.7648,78038.0
2019-06-17 14:45:00,61.48,61.48,61.45,61.46,23268.0,45.7722,45.7722,45.7499,45.7573,23268.0
2019-06-17 14:50:00,61.47,61.54,61.46,61.54,60283.0,45.7648,45.8169,45.7573,45.8169,60283.0
2019-06-17 14:55:00,61.55,61.55,61.52,61.54,56408.0,45.8243,45.8243,45.802,45.8169,56408.0
2019-06-17 15:00:00,61.54,61.55,61.51,61.53,51232.0,45.8169,45.8243,45.7945,45.8094,51232.0
2019-06-17 15:05:00,61.54,61.56,61.53,61.54,74607.0,45.8169,45.8318,45.8094,45.8169,74607.0
2019-06-17 15:10:00,61.55,61.59,61.54,61.57,98766.0,45.8243,45.8541,45.8169,45.8392,98766.0
2019-06-17 15:15:00,61.57,61.59,61.55,61.58,196178.0,45.8392,45.8541,45.8243,45.8467,196178.0
2019-06-17 15:20:00,61.58,61.63,61.58,61.59,58585.0,45.8467,45.8839,45.8467,45.8541,58585.0
2019-06-17 15:25:00,61.59,61.61,61.57,61.6,134842.0,45.8541,45.869,45.8392,45.8615,134842.0
2019-06-17 15:30:00,61.6,61.6,61.53,61.55,215145.0,45.8615,45.8615,45.8094,45.8243,215145.0
2019-06-17 15:35:00,61.55,61.61,61.54,61.59,100908.0,45.8243,45.869,45.8169,45.8541,100908.0
2019-06-17 15:40:00,61.6,61.61,61.55,61.56,131306.0,45.8615,45.869,45.8243,45.8318,131306.0
2019-06-17 15:45:00,61.56,61.6,61.55,61.55,176474.0,45.8318,45.8615,45.8243,45.8243,176474.0
2019-06-17 15:50:00,61.55,61.6,61.52,61.55,328172.0,45.8243,45.8615,45.802,45.8243,328172.0
2019-06-17 15:55:00,61.55,61.58,61.46,61.53,587889.0,45.8243,45.8467,45.7573,45.8094,587889.0
2019-06-18 09:30:00,61.89,62.15,61.81,61.97,440441.0,46.0775,46.271,46.0179,46.137,440441.0
2019-06-18 09:35:00,61.97,62.17,61.93,62.16,294490.0,46.137,46.2859,46.1072,46.2785,294490.0
2019-06-18 09:40:00,62.16,62.38,62.12,62.36,359503.0,46.2785,46.4423,46.2487,46.4274,359503.0
2019-06-18 09:45:00,62.35,62.44,62.31,62.44,203021.0,46.4199,46.4869,46.3901,46.4869,203021.0
2019-06-18 09:50:00,62.45,62.57,62.42,62.5,365057.0,46.4944,46.5837,46.472,46.5316,365057.0
2019-06-18 09:55:00,62.5,62.56,62.44,62.5,148080.0,46.5316,46.5763,46.4869,46.5316,148080.0
2019-06-18 10:00:00,62.51,62.55,62.46,62.51,308363.0,46.539,46.5688,46.5018,46.539,308363.0
2019-06-18 10:05:00,62.51,62.54,62.34,62.34,265466.0,46.539,46.5614,46.4125,46.4125,265466.0
2019-06-18 10:10:00,62.35,62.38,62.28,62.34,330627.0,46.4199,46.4423,46.3678,46.4125,330627.0
2019-06-18 10:15:00,62.34,62.38,62.29,62.37,388916.0,46.4125,46.4423,46.3753,46.4348,388916.0
2019-06-18 10:20:00,62.37,62.39,62.28,62.33,624810.0,46.4348,46.4497,46.3678,46.405,624810.0
2019-06-18 10:25:00,62.33,62.49,62.32,62.48,270579.0,46.405,46.5242,46.3976,46.5167,270579.0
2019-06-18 10:30:00,62.48,62.58,62.48,62.53,534034.0,46.5167,46.5912,46.5167,46.5539,534034.0
2019-06-18 10:35:00,62.52,62.6,62.49,62.53,572450.0,46.5465,46.606,46.5242,46.5539,572450.0
2019-06-18 10:40:00,62.53,62.61,62.52,62.54,262224.0,46.5539,46.6135,46.5465,46.5614,262224.0
2019-06-18 10:45:00,62.55,62.67,62.52,62.63,554032.0,46.5688,46.6582,46.5465,46.6284,554032.0
2019-06-18 10:50:00,62.64,62.68,62.54,62.67,459153.0,46.6358,46.6656,46.5614,46.6582,459153.0
2019-06-18 10:55:00,62.68,62.73,62.67,62.69,362722.0,46.6656,46.7028,46.6582,46.6731,362722.0
2019-06-18 11:00:00,62.69,62.74,62.63,62.68,217739.0,46.6731,46.7103,46.6284,46.6656,217739.0
2019-06-18 11:05:00,62.67,62.71,62.62,62.66,278234.0,46.6582,46.6879,46.6209,46.6507,278234.0
2019-06-18 11:10:00,62.65,62.66,62.52,62.54,146742.0,46.6433,46.6507,46.5465,46.5614,146742.0
2019-06-18 11:15:00,62.53,62.55,62.44,62.49,308703.0,46.5539,46.5688,46.4869,46.5242,308703.0
2019-06-18 11:20:00,62.49,62.5,62.31,62.31,345990.0,46.5242,46.5316,46.3901,46.3901,345990.0
2019-06-18 11:25:00,62.32,62.44,62.32,62.44,156140.0,46.3976,46.4869,46.3976,46.4869,156140.0
2019-06-18 11:30:00,62.44,62.44,62.35,62.37,226741.0,46.4869,46.4869,46.4199,46.4348,226741.0
2019-06-18 11:35:00,62.37,62.39,62.32,62.35,102778.0,46.4348,46.4497,46.3976,46.4199,102778.0
2019-06-18 11:40:00,62.35,62.39,62.3,62.35,164078.0,46.4199,46.4497,46.3827,46.4199,164078.0
2019-06-18 11:45:00,62.34,62.36,62.26,62.27,124834.0,46.4125,46.4274,46.3529,46.3604,124834.0
2019-06-18 11:50:00,62.27,62.29,62.21,62.23,91232.0,46.3604,46.3753,46.3157,46.3306,91232.0
2019-06-18 11:55:00,62.23,62.26,62.21,62.24,69017.0,46.3306,46.3529,46.3157,46.338,69017.0
2019-06-18 12:00:00,62.24,62.29,62.24,62.28,68245.0,46.338,46.3753,46.338,46.3678,68245.0
2019-06-18 12:05:00,62.27,62.3,62.24,62.27,66830.0,46.3604,46.3827,46.338,46.3604,66830.0
2019-06-18 12:10:00,62.28,62.29,62.2,62.2,47506.0,46.3678,46.3753,46.3082,46.3082,47506.0
2019-06-18 12:15:00,62.2,62.23,62.16,62.19,105307.0,46.3082,46.3306,46.2785,46.3008,105307.0
2019-06-18 12:20:00,62.18,62.29,62.18,62.29,126286.0,46.2934,46.3753,46.2934,46.3753,126286.0
2019-06-18 12:25:00,62.29,62.35,62.28,62.33,142874.0,46.3753,46.4199,46.3678,46.405,142874.0
2019-06-18 12:30:00,62.33,62.35,62.31,62.32,92818.0,46.405,46.4199,46.3901,46.3976,92818.0
2019-06-18 12:35:00,62.33,62.36,62.31,62.34,57877.0,46.405,46.4274,46.3901,46.4125,57877.0
2019-06-18 12:40:00,62.34,62.38,62.33,62.37,79295.0,46.4125,46.4423,46.405,46.4348,79295.0
2019-06-18 12:45:00,62.37,62.38,62.32,62.37,78428.0,46.4348,46.4423,46.3976,46.4348,78428.0
2019-06-18 12:50:00,62.36,62.36,62.26,62.28,79542.0,46.4274,46.4274,46.3529,46.3678,79542.0
2019-06-18 12:55:00,62.28,62.3,62.26,62.27,101127.0,46.3678,46.3827,46.3529,46.3604,101127.0
2019-06-18 13:00:00,62.27,62.28,62.17,62.17,108735.0,46.3604,46.3678,46.2859,46.2859,108735.0
2019-06-18 13:05:00,62.16,62.2,62.1,62.18,121645.0,46.2785,46.3082,46.2338,46.2934,121645.0
2019-06-18 13:10:00,62.18,62.26,62.18,62.25,92211.0,46.2934,46.3529,46.2934,46.3455,92211.0
2019-06-18 13:15:00,62.24,62.27,62.2,62.21,91436.0,46.338,46.3604,46.3082,46.3157,91436.0
2019-06-18 13:20:00,62.21,62.22,62.18,62.22,39477.0,46.3157,46.3231,46.2934,46.3231,39477.0
2019-06-18 13:25:00,62.23,62.23,62.16,62.16,60652.0,46.3306,46.3306,46.2785,46.2785,60652.0
2019-06-18 13:30:00,62.16,62.21,62.16,62.2,50093.0,46.2785,46.3157,46.2785,46.3082,50093.0
2019-06-18 13:35:00,62.2,62.28,62.18,62.26,45267.0,46.3082,46.3678,46.2934,46.3529,45267.0
2019-06-18 13:40:00,62.26,62.29,62.22,62.28,96537.0,46.3529,46.3753,46.3231,46.3678,96537.0
2019-06-18 13:45:00,62.29,62.3,62.26,62.26,44120.0,46.3753,46.3827,46.3529,46.3529,44120.0
2019-06-18 13:50:00,62.25,62.28,62.23,62.27,62808.0,46.3455,46.3678,46.3306,46.3604,62808.0
2019-06-18 13:55:00,62.28,62.29,62.25,62.26,43008.0,46.3678,46.3753,46.3455,46.3529,43008.0
2019-06-18 14:00:00,62.25,62.27,62.21,62.21,84811.0,46.3455,46.3604,46.3157,46.3157,84811.0
2019-06-18 14:05:00,62.2,62.22,62.16,62.21,79123.0,46.3082,46.3231,46.2785,46.3157,79123.0
2019-06-18 14:10:00,62.21,62.25,62.17,62.25,84652.0,46.3157,46.3455,46.2859,46.3455,84652.0
2019-06-18 14:15:00,62.25,62.35,62.25,62.34,252430.0,46.3455,46.4199,46.3455,46.4125,252430.0
2019-06-18 14:20:00,62.34,62.37,62.31,62.36,70984.0,46.4125,46.4348,46.3901,46.4274,70984.0
2019-06-18 14:25:00,62.36,62.42,62.35,62.38,51441.0,46.4274,46.472,46.4199,46.4423,51441.0
2019-06-18 14:30:00,62.38,62.44,62.38,62.44,114933.0,46.4423,46.4869,46.4423,46.4869,114933.0
2019-06-18 14:35:00,62.43,62.44,62.41,62.43,40683.0,46.4795,46.4869,46.4646,46.4795,40683.0
2019-06-18 14:40:00,62.43,62.5,62.41,62.47,64564.0,46.4795,46.5316,46.4646,46.5093,64564.0
2019-06-18 14:45:00,62.46,62.48,62.45,62.45,55339.0,46.5018,46.5167,46.4944,46.4944,55339.0
2019-06-18 14:50:00,62.45,62.45,62.41,62.43,127717.0,46.4944,46.4944,46.4646,46.4795,127717.0
2019-06-18 14:55:00,62.43,62.5,62.42,62.49,109316.0,46.4795,46.5316,46.472,46.5242,109316.0
2019-06-18 15:00:00,62.49,62.51,62.47,62.51,105948.0,46.5242,46.539,46.5093,46.539,105948.0
2019-06-18 15:05:00,62.51,62.52,62.47,62.48,177501.0,46.539,46.5465,46.5093,46.5167,177501.0
2019-06-18 15:10:00,62.48,62.53,62.47,62.49,145879.0,46.5167,46.5539,46.5093,46.5242,145879.0
2019-06-18 15:15:00,62.49,62.52,62.44,62.48,175871.0,46.5242,46.5465,46.4869,46.5167,175871.0
2019-06-18 15:20:00,62.49,62.52,62.47,62.48,102100.0,46.5242,46.5465,46.5093,46.5167,102100.0
2019-06-18 15:25:00,62.47,62.49,62.44,62.48,149594.0,46.5093,46.5242,46.4869,46.5167,149594.0
2019-06-18 15:30:00,62.47,62.48,62.38,62.4,353704.0,46.5093,46.5167,46.4423,46.4571,353704.0
2019-06-18 15:35:00,62.4,62.45,62.36,62.37,165743.0,46.4571,46.4944,46.4274,46.4348,165743.0
2019-06-18 15:40:00,62.37,62.41,62.33,62.39,262906.0,46.4348,46.4646,46.405,46.4497,262906.0
2019-06-18 15:45:00,62.39,62.43,62.36,62.42,207706.0,46.4497,46.4795,46.4274,46.472,207706.0
2019-06-18 15:50:00,62.41,62.46,62.34,62.34,592228.0,46.4646,46.5018,46.4125,46.4125,592228.0
2019-06-18 15:55:00,62.34,62.41,62.31,62.39,1103119.0,46.4125,46.4646,46.3901,46.4497,1103119.0
2019-06-19 09:30:00,62.28,62.35,62.09,62.09,173020.0,46.3678,46.4199,46.2264,46.2264,173020.0
2019-06-19 09:35:00,62.09,62.12,61.97,62.03,174408.0,46.2264,46.2487,46.137,46.1817,174408.0
2019-06-19 09:40:00,62.02,62.19,62.02,62.13,109819.0,46.1742,46.3008,46.1742,46.2561,109819.0
2019-06-19 09:45:00,62.13,62.18,62.04,62.14,69346.0,46.2561,46.2934,46.1891,46.2636,69346.0
2019-06-19 09:50:00,62.13,62.28,62.1,62.28,74560.0,46.2561,46.3678,46.2338,46.3678,74560.0
2019-06-19 09:55:00,62.29,62.33,62.23,62.29,81913.0,46.3753,46.405,46.3306,46.3753,81913.0
2019-06-19 10:00:00,62.29,62.34,62.22,62.23,58942.0,46.3753,46.4125,46.3231,46.3306,58942.0
2019-06-19 10:05:00,62.23,62.3,62.23,62.25,59293.0,46.3306,46.3827,46.3306,46.3455,59293.0
2019-06-19 10:10:00,62.26,62.31,62.18,62.29,78284.0,46.3529,46.3901,46.2934,46.3753,78284.0
2019-06-19 10:15:00,62.3,62.33,62.23,62.23,40996.0,46.3827,46.405,46.3306,46.3306,40996.0
2019-06-19 10:20:00,62.22,62.23,62.09,62.11,56938.0,46.3231,46.3306,46.2264,46.2412,56938.0
2019-06-19 10:25:00,62.12,62.19,62.11,62.17,45979.0,46.2487,46.3008,46.2412,46.2859,45979.0
2019-06-19 10:30:00,62.2,62.66,62.17,62.51,898650.0,46.3082,46.6507,46.2859,46.539,898650.0
2019-06-19 10:35:00,62.52,62.56,62.47,62.51,103598.0,46.5465,46.5763,46.5093,46.539,103598.0
2019-06-19 10:40:00,62.52,62.57,62.49,62.57,124402.0,46.5465,46.5837,46.5242,46.5837,124402.0
2019-06-19 10:45:00,62.58,62.58,62.46,62.51,63220.0,46.5912,46.5912,46.5018,46.539,63220.0
2019-06-19 10:50:00,62.5,62.54,62.47,62.48,65664.0,46.5316,46.5614,46.5093,46.5167,65664.0
2019-06-19 10:55:00,62.48,62.53,62.44,62.5,101283.0,46.5167,46.5539,46.4869,46.5316,101283.0
2019-06-19 11:00:00,62.51,62.55,62.45,62.51,106318.0,46.539,46.5688,46.4944,46.539,106318.0
2019-06-19 11:05:00,62.5,62.51,62.4,62.4,66604.0,46.5316,46.539,46.4571,46.4571,66604.0
2019-06-19 11:10:00,62.4,62.47,62.4,62.43,39122.0,46.4571,46.5093,46.4571,46.4795,39122.0
2019-06-19 11:15:00,62.44,62.46,62.37,62.4,70905.0,46.4869,46.5018,46.4348,46.4571,70905.0
2019-06-19 11:20:00,62.39,62.43,62.34,62.38,74039.0,46.4497,46.4795,46.4125,46.4423,74039.0
2019-06-19 11:25:00,62.38,62.38,62.27,62.29,90044.0,46.4423,46.4423,46.3604,46.3753,90044.0
2019-06-19 11:30:00,62.29,62.35,62.27,62.29,108470.0,46.3753,46.4199,46.3604,46.3753,108470.0
2019-06-19 11:35:00,62.29,62.31,62.25,62.27,37905.0,46.3753,46.3901,46.3455,46.3604,37905.0
2019-06-19 11:40:00,62.27,62.37,62.25,62.35,158160.0,46.3604,46.4348,46.3455,46.4199,158160.0
2019-06-19 11:45:00,62.35,62.36,62.31,62.32,50821.0,46.4199,46.4274,46.3901,46.3976,50821.0
2019-06-19 11:50:00,62.32,62.33,62.25,62.26,60721.0,46.3976,46.405,46.3455,46.3529,60721.0
2019-06-19 11:55:00,62.26,62.31,62.25,62.3,22745.0,46.3529,46.3901,46.3455,46.3827,22745.0
2019-06-19 12:00:00,62.29,62.31,62.27,62.31,21530.0,46.3753,46.3901,46.3604,46.3901,21530.0
2019-06-19 12:05:00,62.32,62.34,62.3,62.31,30254.0,46.3976,46.4125,46.3827,46.3901,30254.0
2019-06-19 12:10:00,62.31,62.32,62.28,62.3,31964.0,46.3901,46.3976,46.3678,46.3827,31964.0
2019-06-19 12:15:00,62.3,62.34,62.29,62.3,73987.0,46.3827,46.4125,46.3753,46.3827,73987.0
2019-06-19 12:20:00,62.31,62.31,62.25,62.27,28179.0,46.3901,46.3901,46.3455,46.3604,28179.0
2019-06-19 12:25:00,62.27,62.28,62.2,62.21,29279.0,46.3604,46.3678,46.3082,46.3157,29279.0
2019-06-19 12:30:00,62.21,62.22,62.19,62.19,26518.0,46.3157,46.3231,46.3008,46.3008,26518.0
2019-06-19 12:35:00,62.2,62.21,62.15,62.21,28415.0,46.3082,46.3157,46.271,46.3157,28415.0
2019-06-19 12:40:00,62.21,62.21,62.18,62.19,20334.0,46.3157,46.3157,46.2934,46.3008,20334.0
2019-06-19 12:45:00,62.19,62.2,62.17,62.19,14759.0,46.3008,46.3082,46.2859,46.3008,14759.0
2019-06-19 12:50:00,62.18,62.2,62.15,62.17,17906.0,46.2934,46.3082,46.271,46.2859,17906.0
2019-06-19 12:55:00,62.18,62.22,62.16,62.22,28959.0,46.2934,46.3231,46.2785,46.3231,28959.0
2019-06-19 13:00:00,62.21,62.25,62.2,62.25,33020.0,46.3157,46.3455,46.3082,46.3455,33020.0
2019-06-19 13:05:00,62.26,62.28,62.23,62.27,17489.0,46.3529,46.3678,46.3306,46.3604,17489.0
2019-06-19 13:10:00,62.27,62.29,62.22,62.22,49410.0,46.3604,46.3753,46.3231,46.3231,49410.0
2019-06-19 13:15:00,62.22,62.25,62.21,62.25,24935.0,46.3231,46.3455,46.3157,46.3455,24935.0
2019-06-19 13:20:00,62.25,62.28,62.22,62.27,202914.0,46.3455,46.3678,46.3231,46.3604,202914.0
2019-06-19 13:25:00,62.26,62.27,62.23,62.23,22179.0,46.3529,46.3604,46.3306,46.3306,22179.0
2019-06-19 13:30:00,62.23,62.28,62.22,62.27,19217.0,46.3306,46.3678,46.3231,46.3604,19217.0
2019-06-19 13:35:00,62.28,62.31,62.27,62.3,45479.0,46.3678,46.3901,46.3604,46.3827,45479.0
2019-06-19 13:40:00,62.3,62.3,62.19,62.21,23259.0,46.3827,46.3827,46.3008,46.3157,23259.0
2019-06-19 13:45:00,62.21,62.23,62.19,62.22,33258.0,46.3157,46.3306,46.3008,46.3231,33258.0
2019-06-19 13:50:00,62.22,62.32,62.22,62.28,85196.0,46.3231,46.3976,46.3231,46.3678,85196.0
2019-06-19 13:55:00,62.29,62.35,62.28,62.32,52992.0,46.3753,46.4199,46.3678,46.3976,52992.0
2019-06-19 14:00:00,62.34,62.53,62.19,62.51,563273.0,46.4125,46.5539,46.3008,46.539,563273.0
2019-06-19 14:05:00,62.51,62.55,62.32,62.33,122632.0,46.539,46.5688,46.3976,46.405,122632.0
2019-06-19 14:10:00,62.33,62.48,62.33,62.42,69577.0,46.405,46.5167,46.405,46.472,69577.0
2019-06-19 14:15:00,62.43,62.47,62.33,62.33,49622.0,46.4795,46.5093,46.405,46.405,49622.0
2019-06-19 14:20:00,62.34,62.34,62.22,62.23,42932.0,46.4125,46.4125,46.3231,46.3306,42932.0
2019-06-19 14:25:00,62.22,62.28,62.2,62.25,61897.0,46.3231,46.3678,46.3082,46.3455,61897.0
2019-06-19 14:30:00,62.25,62.42,62.25,62.39,113713.0,46.3455,46.472,46.3455,46.4497,113713.0
2019-06-19 14:35:00,62.39,62.43,62.28,62.28,87531.0,46.4497,46.4795,46.3678,46.3678,87531.0
2019-06-19 14:40:00,62.28,62.35,62.23,62.33,60145.0,46.3678,46.4199,46.3306,46.405,60145.0
2019-06-19 14:45:00,62.33,62.36,62.27,62.3,45630.0,46.405,46.4274,46.3604,46.3827,45630.0
2019-06-19 14:50:00,62.3,62.4,62.29,62.36,52977.0,46.3827,46.4571,46.3753,46.4274,52977.0
2019-06-19 14:55:00,62.37,62.48,62.35,62.45,147896.0,46.4348,46.5167,46.4199,46.4944,147896.0
2019-06-19 15:00:00,62.45,62.48,62.42,62.46,55794.0,46.4944,46.5167,46.472,46.5018,55794.0
2019-06-19 15:05:00,62.47,62.5,62.42,62.45,79612.0,46.5093,46.5316,46.472,46.4944,79612.0
2019-06-19 15:10:00,62.46,62.49,62.42,62.49,120270.0,46.5018,46.5242,46.472,46.5242,120270.0
2019-06-19 15:15:00,62.48,62.51,62.44,62.46,166089.0,46.5167,46.539,46.4869,46.5018,166089.0
2019-06-19 15:20:00,62.45,62.46,62.4,62.41,96353.0,46.4944,46.5018,46.4571,46.4646,96353.0
2019-06-19 15:25:00,62.41,62.42,62.35,62.37,52020.0,46.4646,46.472,46.4199,46.4348,52020.0
2019-06-19 15:30:00,62.36,62.41,62.3,62.33,181001.0,46.4274,46.4646,46.3827,46.405,181001.0
2019-06-19 15:35:00,62.32,62.36,62.28,62.33,222116.0,46.3976,46.4274,46.3678,46.405,222116.0
2019-06-19 15:40:00,62.33,62.45,62.32,62.37,279628.0,46.405,46.4944,46.3976,46.4348,279628.0
2019-06-19 15:45:00,62.38,62.44,62.35,62.37,227174.0,46.4423,46.4869,46.4199,46.4348,227174.0
2019-06-19 15:50:00,62.37,62.4,62.32,62.32,347185.0,46.4348,46.4571,46.3976,46.3976,347185.0
2019-06-19 15:55:00,62.32,62.34,62.26,62.27,579577.0,46.3976,46.4125,46.3529,46.3604,579577.0
2019-06-20 09:30:00,63.28,63.54,63.23,63.37,809262.0,47.1123,47.3059,47.0751,47.1793,809262.0
2019-06-20 09:35:00,63.37,63.46,63.36,63.4,449409.0,47.1793,47.2463,47.1719,47.2017,449409.0
2019-06-20 09:40:00,63.4,63.52,63.38,63.45,413987.0,47.2017,47.291,47.1868,47.2389,413987.0
2019-06-20 09:45:00,63.45,63.51,63.38,63.47,371726.0,47.2389,47.2835,47.1868,47.2538,371726.0
2019-06-20 09:50:00,63.48,63.53,63.42,63.46,545505.0,47.2612,47.2984,47.2165,47.2463,545505.0
2019-06-20 09:55:00,63.46,63.52,63.42,63.42,311096.0,47.2463,47.291,47.2165,47.2165,311096.0
2019-06-20 10:00:00,63.42,63.56,63.39,63.47,339471.0,47.2165,47.3208,47.1942,47.2538,339471.0
2019-06-20 10:05:00,63.48,63.53,63.43,63.46,104747.0,47.2612,47.2984,47.224,47.2463,104747.0
2019-06-20 10:10:00,63.46,63.51,63.36,63.36,166709.0,47.2463,47.2835,47.1719,47.1719,166709.0
2019-06-20 10:15:00,63.36,63.43,63.35,63.37,269201.0,47.1719,47.224,47.1644,47.1793,269201.0
2019-06-20 10:20:00,63.36,63.46,63.33,63.46,634696.0,47.1719,47.2463,47.1495,47.2463,634696.0
2019-06-20 10:25:00,63.45,63.56,63.45,63.51,582672.0,47.2389,47.3208,47.2389,47.2835,582672.0
2019-06-20 10:30:00,63.51,63.55,63.44,63.55,436854.0,47.2835,47.3133,47.2314,47.3133,436854.0
2019-06-20 10:35:00,63.55,63.63,63.53,63.59,518857.0,47.3133,47.3729,47.2984,47.3431,518857.0
2019-06-20 10:40:00,63.6,63.66,63.53,63.62,408575.0,47.3506,47.3952,47.2984,47.3654,408575.0
2019-06-20 10:45:00,63.62,63.74,63.59,63.71,492849.0,47.3654,47.4548,47.3431,47.4325,492849.0
2019-06-20 10:50:00,63.72,63.78,63.64,63.68,287574.0,47.4399,47.4846,47.3803,47.4101,287574.0
2019-06-20 10:55:00,63.68,63.69,63.56,63.57,212735.0,47.4101,47.4176,47.3208,47.3282,212735.0
2019-06-20 11:00:00,63.56,63.7,63.56,63.65,225249.0,47.3208,47.425,47.3208,47.3878,225249.0
2019-06-20 11:05:00,63.66,63.68,63.61,63.65,238954.0,47.3952,47.4101,47.358,47.3878,238954.0
2019-06-20 11:10:00,63.66,63.68,63.59,63.62,158557.0,47.3952,47.4101,47.3431,47.3654,158557.0
2019-06-20 11:15:00,63.61,63.62,63.57,63.6,222032.0,47.358,47.3654,47.3282,47.3506,222032.0
2019-06-20 11:20:00,63.6,63.62,63.54,63.62,190258.0,47.3506,47.3654,47.3059,47.3654,190258.0
2019-06-20 11:25:00,63.62,63.69,63.61,63.65,195145.0,47.3654,47.4176,47.358,47.3878,195145.0
2019-06-20 11:30:00,63.64,63.69,63.58,63.62,277982.0,47.3803,47.4176,47.3357,47.3654,277982.0
2019-06-20 11:35:00,63.62,63.68,63.61,63.63,224813.0,47.3654,47.4101,47.358,47.3729,224813.0
2019-06-20 11:40:00,63.64,63.66,63.59,63.63,182909.0,47.3803,47.3952,47.3431,47.3729,182909.0
2019-06-20 11:45:00,63.63,63.72,63.63,63.69,263895.0,47.3729,47.4399,47.3729,47.4176,263895.0
2019-06-20 11:50:00,63.69,63.74,63.69,63.72,180633.0,47.4176,47.4548,47.4176,47.4399,180633.0
2019-06-20 11:55:00,63.71,63.72,63.62,63.63,143915.0,47.4325,47.4399,47.3654,47.3729,143915.0
2019-06-20 12:00:00,63.63,63.64,63.58,63.6,245991.0,47.3729,47.3803,47.3357,47.3506,245991.0
2019-06-20 12:05:00,63.6,63.62,63.52,63.53,275308.0,47.3506,47.3654,47.291,47.2984,275308.0
2019-06-20 12:10:00,63.52,63.52,63.36,63.38,298986.0,47.291,47.291,47.1719,47.1868,298986.0
2019-06-20 12:15:00,63.37,63.4,63.34,63.39,316370.0,47.1793,47.2017,47.157,47.1942,316370.0
2019-06-20 12:20:00,63.39,63.46,63.36,63.41,446685.0,47.1942,47.2463,47.1719,47.2091,446685.0
2019-06-20 12:25:00,63.41,63.51,63.39,63.46,190468.0,47.2091,47.2835,47.1942,47.2463,190468.0
2019-06-20 12:30:00,63.46,63.52,63.4,63.41,192659.0,47.2463,47.291,47.2017,47.2091,192659.0
2019-06-20 12:35:00,63.4,63.44,63.38,63.41,137308.0,47.2017,47.2314,47.1868,47.2091,137308.0
2019-06-20 12:40:00,63.41,63.46,63.39,63.43,164438.0,47.2091,47.2463,47.1942,47.224,164438.0
2019-06-20 12:45:00,63.43,63.47,63.4,63.45,132555.0,47.224,47.2538,47.2017,47.2389,132555.0
2019-06-20 12:50:00,63.44,63.53,63.43,63.53,329582.0,47.2314,47.2984,47.224,47.2984,329582.0
2019-06-20 12:55:00,63.53,63.59,63.51,63.57,267313.0,47.2984,47.3431,47.2835,47.3282,267313.0
2019-06-20 13:00:00,63.57,63.64,63.57,63.62,320525.0,47.3282,47.3803,47.3282,47.3654,320525.0
2019-06-20 13:05:00,63.62,63.67,63.62,63.64,326025.0,47.3654,47.4027,47.3654,47.3803,326025.0
2019-06-20 13:10:00,63.64,63.65,63.58,63.59,197256.0,47.3803,47.3878,47.3357,47.3431,197256.0
2019-06-20 13:15:00,63.58,63.59,63.52,63.55,245092.0,47.3357,47.3431,47.291,47.3133,245092.0
2019-06-20 13:20:00,63.55,63.56,63.53,63.54,213378.0,47.3133,47.3208,47.2984,47.3059,213378.0
2019-06-20 13:25:00,63.54,63.6,63.54,63.58,225128.0,47.3059,47.3506,47.3059,47.3357,225128.0
2019-06-20 13:30:00,63.58,63.6,63.55,63.6,164288.0,47.3357,47.3506,47.3133,47.3506,164288.0
2019-06-20 13:35:00,63.6,63.6,63.47,63.49,118581.0,47.3506,47.3506,47.2538,47.2687,118581.0
2019-06-20 13:40:00,63.48,63.52,63.47,63.5,158926.0,47.2612,47.291,47.2538,47.2761,158926.0
2019-06-20 13:45:00,63.5,63.5,63.34,63.34,467729.0,47.2761,47.2761,47.157,47.157,467729.0
2019-06-20 13:50:00,63.34,63.38,63.32,63.36,335859.0,47.157,47.1868,47.1421,47.1719,335859.0
2019-06-20 13:55:00,63.36,63.41,63.32,63.4,203182.0,47.1719,47.2091,47.1421,47.2017,203182.0
2019-06-20 14:00:00,63.4,63.52,63.39,63.49,193025.0,47.2017,47.291,47.1942,47.2687,193025.0
2019-06-20 14:05:00,63.49,63.5,63.45,63.48,218769.0,47.2687,47.2761,47.2389,47.2612,218769.0
2019-06-20 14:10:00,63.48,63.49,63.41,63.46,165205.0,47.2612,47.2687,47.2091,47.2463,165205.0
2019-06-20 14:15:00,63.45,63.47,63.41,63.44,111428.0,47.2389,47.2538,47.2091,47.2314,111428.0
2019-06-20 14:20:00,63.44,63.45,63.38,63.45,203155.0,47.2314,47.2389,47.1868,47.2389,203155.0
2019-06-20 14:25:00,63.45,63.55,63.43,63.52,156066.0,47.2389,47.3133,47.224,47.291,156066.0
2019-06-20 14:30:00,63.51,63.54,63.49,63.51,98994.0,47.2835,47.3059,47.2687,47.2835,98994.0
2019-06-20 14:35:00,63.51,63.54,63.47,63.48,167125.0,47.2835,47.3059,47.2538,47.2612,167125.0
2019-06-20 14:40:00,63.48,63.53,63.45,63.51,194311.0,47.2612,47.2984,47.2389,47.2835,194311.0
2019-06-20 14:45:00,63.51,63.52,63.48,63.51,135606.0,47.2835,47.291,47.2612,47.2835,135606.0
2019-06-20 14:50:00,63.51,63.53,63.47,63.53,262883.0,47.2835,47.2984,47.2538,47.2984,262883.0
2019-06-20 14:55:00,63.52,63.59,63.52,63.59,248215.0,47.291,47.3431,47.291,47.3431,248215.0
2019-06-20 15:00:00,63.59,63.65,63.55,63.65,332722.0,47.3431,47.3878,47.3133,47.3878,332722.0
2019-06-20 15:05:00,63.64,63.65,63.57,63.6,349387.0,47.3803,47.3878,47.3282,47.3506,349387.0
2019-06-20 15:10:00,63.61,63.68,63.6,63.66,263554.0,47.358,47.4101,47.3506,47.3952,263554.0
2019-06-20 15:15:00,63.67,63.72,63.66,63.71,207560.0,47.4027,47.4399,47.3952,47.4325,207560.0
2019-06-20 15:20:00,63.72,63.75,63.69,63.71,320651.0,47.4399,47.4622,47.4176,47.4325,320651.0
2019-06-20 15:25:00,63.7,63.73,63.68,63.72,251798.0,47.425,47.4473,47.4101,47.4399,251798.0
2019-06-20 15:30:00,63.72,63.75,63.68,63.73,474521.0,47.4399,47.4622,47.4101,47.4473,474521.0
2019-06-20 15:35:00,63.73,63.74,63.69,63.72,390474.0,47.4473,47.4548,47.4176,47.4399,390474.0
2019-06-20 15:40:00,63.72,63.72,63.65,63.66,497667.0,47.4399,47.4399,47.3878,47.3952,497667.0
2019-06-20 15:45:00,63.65,63.69,63.63,63.65,451104.0,47.3878,47.4176,47.3729,47.3878,451104.0
2019-06-20 15:50:00,63.65,63.71,63.63,63.71,545645.0,47.3878,47.4325,47.3729,47.4325,545645.0
2019-06-20 15:55:00,63.71,63.76,63.64,63.65,1634786.0,47.4325,47.4697,47.3803,47.3878,1634786.0
2019-06-21 09:30:00,63.2,63.52,63.2,63.48,327165.0,47.4795,47.7199,47.4795,47.6899,327165.0
2019-06-21 09:35:00,63.48,63.64,63.48,63.63,830424.0,47.6899,47.8101,47.6899,47.8026,830424.0
2019-06-21 09:40:00,63.63,63.74,63.46,63.46,561368.0,47.8026,47.8852,47.6749,47.6749,561368.0
2019-06-21 09:45:00,63.46,63.47,63.28,63.35,225180.0,47.6749,47.6824,47.5396,47.5922,225180.0
2019-06-21 09:50:00,63.35,63.4,63.31,63.39,168566.0,47.5922,47.6298,47.5622,47.6223,168566.0
2019-06-21 09:55:00,63.37,63.46,63.34,63.41,167834.0,47.6072,47.6749,47.5847,47.6373,167834.0
2019-06-21 10:00:00,63.42,63.45,63.35,63.4,778604.0,47.6448,47.6673,47.5922,47.6298,778604.0
2019-06-21 10:05:00,63.4,63.48,63.37,63.48,195152.0,47.6298,47.6899,47.6072,47.6899,195152.0
2019-06-21 10:10:00,63.48,63.49,63.35,63.38,81613.0,47.6899,47.6974,47.5922,47.6148,81613.0
2019-06-21 10:15:00,63.39,63.48,63.39,63.47,124674.0,47.6223,47.6899,47.6223,47.6824,124674.0
2019-06-21 10:20:00,63.48,63.56,63.46,63.56,152191.0,47.6899,47.75,47.6749,47.75,152191.0
2019-06-21 10:25:00,63.56,63.6,63.55,63.58,146047.0,47.75,47.78,47.7425,47.765,146047.0
2019-06-21 10:30:00,63.58,63.65,63.56,63.64,616749.0,47.765,47.8176,47.75,47.8101,616749.0
2019-06-21 10:35:00,63.63,63.71,63.63,63.66,298196.0,47.8026,47.8627,47.8026,47.8251,298196.0
2019-06-21 10:40:00,63.67,63.7,63.59,63.63,136957.0,47.8326,47.8552,47.7725,47.8026,136957.0
2019-06-21 10:45:00,63.64,63.67,63.59,63.62,175300.0,47.8101,47.8326,47.7725,47.7951,175300.0
2019-06-21 10:50:00,63.62,63.66,63.61,63.62,101571.0,47.7951,47.8251,47.7875,47.7951,101571.0
2019-06-21 10:55:00,63.62,63.63,63.58,63.61,166115.0,47.7951,47.8026,47.765,47.7875,166115.0
2019-06-21 11:00:00,63.61,63.7,63.6,63.63,146622.0,47.7875,47.8552,47.78,47.8026,146622.0
2019-06-21 11:05:00,63.64,63.79,63.62,63.75,335448.0,47.8101,47.9228,47.7951,47.8927,335448.0
2019-06-21 11:10:00,63.74,63.74,63.6,63.63,117852.0,47.8852,47.8852,47.78,47.8026,117852.0
2019-06-21 11:15:00,63.63,63.69,63.57,63.68,127388.0,47.8026,47.8476,47.7575,47.8401,127388.0
2019-06-21 11:20:00,63.68,63.75,63.66,63.72,73003.0,47.8401,47.8927,47.8251,47.8702,73003.0
2019-06-21 11:25:00,63.72,63.74,63.67,63.72,100237.0,47.8702,47.8852,47.8326,47.8702,100237.0
2019-06-21 11:30:00,63.72,63.75,63.66,63.67,164096.0,47.8702,47.8927,47.8251,47.8326,164096.0
2019-06-21 11:35:00,63.67,63.73,63.63,63.64,104408.0,47.8326,47.8777,47.8026,47.8101,104408.0
2019-06-21 11:40:00,63.64,63.68,63.58,63.61,95110.0,47.8101,47.8401,47.765,47.7875,95110.0
2019-06-21 11:45:00,63.6,63.65,63.52,63.53,46253.0,47.78,47.8176,47.7199,47.7274,46253.0
2019-06-21 11:50:00,63.54,63.6,63.54,63.57,39124.0,47.735,47.78,47.735,47.7575,39124.0
2019-06-21 11:55:00,63.58,63.6,63.54,63.55,44730.0,47.765,47.78,47.735,47.7425,44730.0
2019-06-21 12:00:00,63.55,63.59,63.54,63.58,53134.0,47.7425,47.7725,47.735,47.765,53134.0
2019-06-21 12:05:00,63.57,63.57,63.51,63.55,110085.0,47.7575,47.7575,47.7124,47.7425,110085.0
2019-06-21 12:10:00,63.55,63.57,63.5,63.56,242305.0,47.7425,47.7575,47.7049,47.75,242305.0
2019-06-21 12:15:00,63.56,63.56,63.43,63.43,285819.0,47.75,47.75,47.6523,47.6523,285819.0
2019-06-21 12:20:00,63.44,63.46,63.38,63.39,233166.0,47.6598,47.6749,47.6148,47.6223,233166.0
2019-06-21 12:25:00,63.39,63.4,63.35,63.39,69469.0,47.6223,47.6298,47.5922,47.6223,69469.0
2019-06-21 12:30:00,63.39,63.42,63.36,63.37,405027.0,47.6223,47.6448,47.5997,47.6072,405027.0
2019-06-21 12:35:00,63.37,63.42,63.32,63.4,275874.0,47.6072,47.6448,47.5697,47.6298,275874.0
2019-06-21 12:40:00,63.4,63.42,63.37,63.37,54424.0,47.6298,47.6448,47.6072,47.6072,54424.0
2019-06-21 12:45:00,63.37,63.43,63.37,63.41,110257.0,47.6072,47.6523,47.6072,47.6373,110257.0
2019-06-21 12:50:00,63.42,63.45,63.39,63.45,20647.0,47.6448,47.6673,47.6223,47.6673,20647.0
2019-06-21 12:55:00,63.44,63.45,63.37,63.42,64342.0,47.6598,47.6673,47.6072,47.6448,64342.0
2019-06-21 13:00:00,63.42,63.46,63.37,63.41,155522.0,47.6448,47.6749,47.6072,47.6373,155522.0
2019-06-21 13:05:00,63.41,63.41,63.36,63.38,36455.0,47.6373,47.6373,47.5997,47.6148,36455.0
2019-06-21 13:10:00,63.37,63.43,63.37,63.43,19531.0,47.6072,47.6523,47.6072,47.6523,19531.0
2019-06-21 13:15:00,63.42,63.43,63.4,63.41,40391.0,47.6448,47.6523,47.6298,47.6373,40391.0
2019-06-21 13:20:00,63.4,63.43,63.39,63.41,98817.0,47.6298,47.6523,47.6223,47.6373,98817.0
2019-06-21 13:25:00,63.42,63.47,63.42,63.46,65149.0,47.6448,47.6824,47.6448,47.6749,65149.0
2019-06-21 13:30:00,63.47,63.49,63.44,63.47,61897.0,47.6824,47.6974,47.6598,47.6824,61897.0
2019-06-21 13:35:00,63.46,63.48,63.45,63.46,16163.0,47.6749,47.6899,47.6673,47.6749,16163.0
2019-06-21 13:40:00,63.46,63.47,63.44,63.46,48686.0,47.6749,47.6824,47.6598,47.6749,48686.0
2019-06-21 13:45:00,63.46,63.49,63.43,63.45,51592.0,47.6749,47.6974,47.6523,47.6673,51592.0
2019-06-21 13:50:00,63.45,63.47,63.44,63.46,20002.0,47.6673,47.6824,47.6598,47.6749,20002.0
2019-06-21 13:55:00,63.46,63.47,63.45,63.47,23602.0,47.6749,47.6824,47.6673,47.6824,23602.0
2019-06-21 14:00:00,63.47,63.49,63.4,63.43,72476.0,47.6824,47.6974,47.6298,47.6523,72476.0
2019-06-21 14:05:00,63.43,63.43,63.39,63.4,30562.0,47.6523,47.6523,47.6223,47.6298,30562.0
2019-06-21 14:10:00,63.4,63.4,63.38,63.39,28765.0,47.6298,47.6298,47.6148,47.6223,28765.0
2019-06-21 14:15:00,63.39,63.43,63.39,63.41,52587.0,47.6223,47.6523,47.6223,47.6373,52587.0
2019-06-21 14:20:00,63.4,63.42,63.37,63.4,38587.0,47.6298,47.6448,47.6072,47.6298,38587.0
2019-06-21 14:25:00,63.4,63.4,63.37,63.39,73253.0,47.6298,47.6298,47.6072,47.6223,73253.0
2019-06-21 14:30:00,63.39,63.45,63.38,63.44,137009.0,47.6223,47.6673,47.6148,47.6598,137009.0
2019-06-21 14:35:00,63.45,63.46,63.4,63.41,362634.0,47.6673,47.6749,47.6298,47.6373,362634.0
2019-06-21 14:40:00,63.4,63.42,63.37,63.38,88408.0,47.6298,47.6448,47.6072,47.6148,88408.0
2019-06-21 14:45:00,63.38,63.41,63.38,63.4,29336.0,47.6148,47.6373,47.6148,47.6298,29336.0
2019-06-21 14:50:00,63.4,63.44,63.39,63.43,141311.0,47.6298,47.6598,47.6223,47.6523,141311.0
2019-06-21 14:55:00,63.44,63.45,63.41,63.43,64142.0,47.6598,47.6673,47.6373,47.6523,64142.0
2019-06-21 15:00:00,63.43,63.46,63.4,63.42,46476.0,47.6523,47.6749,47.6298,47.6448,46476.0
2019-06-21 15:05:00,63.42,63.49,63.42,63.48,126075.0,47.6448,47.6974,47.6448,47.6899,126075.0
2019-06-21 15:10:00,63.49,63.49,63.44,63.47,89010.0,47.6974,47.6974,47.6598,47.6824,89010.0
2019-06-21 15:15:00,63.47,63.48,63.45,63.47,65406.0,47.6824,47.6899,47.6673,47.6824,65406.0
2019-06-21 15:20:00,63.47,63.48,63.44,63.44,103913.0,47.6824,47.6899,47.6598,47.6598,103913.0
2019-06-21 15:25:00,63.44,63.46,63.42,63.44,235034.0,47.6598,47.6749,47.6448,47.6598,235034.0
2019-06-21 15:30:00,63.44,63.45,63.42,63.43,192634.0,47.6598,47.6673,47.6448,47.6523,192634.0
2019-06-21 15:35:00,63.44,63.46,63.41,63.46,152139.0,47.6598,47.6749,47.6373,47.6749,152139.0
2019-06-21 15:40:00,63.46,63.55,63.46,63.53,310343.0,47.6749,47.7425,47.6749,47.7274,310343.0
2019-06-21 15:45:00,63.53,63.56,63.47,63.53,465114.0,47.7274,47.75,47.6824,47.7274,465114.0
2019-06-21 15:50:00,63.53,63.55,63.51,63.53,713317.0,47.7274,47.7425,47.7124,47.7274,713317.0
2019-06-21 15:55:00,63.52,63.62,63.52,63.57,1517626.0,47.7199,47.7951,47.7199,47.7575,1517626.0
2019-06-24 09:30:00,63.54,63.72,63.51,63.62,410318.0,47.735,47.8702,47.7124,47.7951,410318.0
2019-06-24 09:35:00,63.63,63.64,63.35,63.37,149784.0,47.8026,47.8101,47.5922,47.6072,149784.0
2019-06-24 09:40:00,63.37,63.47,63.26,63.3,203577.0,47.6072,47.6824,47.5246,47.5547,203577.0
2019-06-24 09:45:00,63.31,63.37,63.17,63.24,133274.0,47.5622,47.6072,47.457,47.5096,133274.0
2019-06-24 09:50:00,63.24,63.3,63.18,63.24,251257.0,47.5096,47.5547,47.4645,47.5096,251257.0
2019-06-24 09:55:00,63.23,63.28,63.17,63.22,184864.0,47.5021,47.5396,47.457,47.4946,184864.0
2019-06-24 10:00:00,63.22,63.33,63.2,63.31,182266.0,47.4946,47.5772,47.4795,47.5622,182266.0
2019-06-24 10:05:00,63.32,63.39,63.29,63.31,93149.0,47.5697,47.6223,47.5471,47.5622,93149.0
2019-06-24 10:10:00,63.32,63.35,63.25,63.3,119473.0,47.5697,47.5922,47.5171,47.5547,119473.0
2019-06-24 10:15:00,63.3,63.4,63.28,63.38,378200.0,47.5547,47.6298,47.5396,47.6148,378200.0
2019-06-24 10:20:00,63.39,63.4,63.32,63.37,103258.0,47.6223,47.6298,47.5697,47.6072,103258.0
2019-06-24 10:25:00,63.36,63.39,63.29,63.34,79278.0,47.5997,47.6223,47.5471,47.5847,79278.0
2019-06-24 10:30:00,63.34,63.36,63.29,63.32,68585.0,47.5847,47.5997,47.5471,47.5697,68585.0
2019-06-24 10:35:00,63.32,63.34,63.23,63.24,39861.0,47.5697,47.5847,47.5021,47.5096,39861.0
2019-06-24 10:40:00,63.24,63.26,63.21,63.24,129497.0,47.5096,47.5246,47.487,47.5096,129497.0
2019-06-24 10:45:00,63.24,63.28,63.14,63.15,223293.0,47.5096,47.5396,47.4345,47.442,223293.0
2019-06-24 10:50:00,63.16,63.18,63.12,63.13,148187.0,47.4495,47.4645,47.4194,47.4269,148187.0
2019-06-24 10:55:00,63.12,63.16,63.08,63.11,54546.0,47.4194,47.4495,47.3894,47.4119,54546.0
2019-06-24 11:00:00,63.12,63.13,63.01,63.06,214028.0,47.4194,47.4269,47.3368,47.3744,214028.0
2019-06-24 11:05:00,63.07,63.07,62.95,62.99,301610.0,47.3819,47.3819,47.2917,47.3218,301610.0
2019-06-24 11:10:00,62.99,63.05,62.98,63.03,150014.0,47.3218,47.3668,47.3143,47.3518,150014.0
2019-06-24 11:15:00,63.02,63.03,62.9,62.9,135391.0,47.3443,47.3518,47.2542,47.2542,135391.0
2019-06-24 11:20:00,62.91,63.0,62.91,62.98,259047.0,47.2617,47.3293,47.2617,47.3143,259047.0
2019-06-24 11:25:00,62.98,62.99,62.93,62.95,99081.0,47.3143,47.3218,47.2767,47.2917,99081.0
2019-06-24 11:30:00,62.95,62.98,62.92,62.93,93479.0,47.2917,47.3143,47.2692,47.2767,93479.0
2019-06-24 11:35:00,62.94,63.0,62.92,62.93,44339.0,47.2842,47.3293,47.2692,47.2767,44339.0
2019-06-24 11:40:00,62.94,63.03,62.92,63.01,95337.0,47.2842,47.3518,47.2692,47.3368,95337.0
2019-06-24 11:45:00,63.0,63.01,62.96,63.01,70253.0,47.3293,47.3368,47.2992,47.3368,70253.0
2019-06-24 11:50:00,63.02,63.08,62.97,62.98,81064.0,47.3443,47.3894,47.3067,47.3143,81064.0
2019-06-24 11:55:00,62.98,63.04,62.95,62.99,69215.0,47.3143,47.3593,47.2917,47.3218,69215.0
2019-06-24 12:00:00,62.99,63.01,62.94,62.97,100591.0,47.3218,47.3368,47.2842,47.3067,100591.0
2019-06-24 12:05:00,62.97,63.01,62.95,63.0,71607.0,47.3067,47.3368,47.2917,47.3293,71607.0
2019-06-24 12:10:00,62.99,63.08,62.98,63.07,65846.0,47.3218,47.3894,47.3143,47.3819,65846.0
2019-06-24 12:15:00,63.07,63.07,63.03,63.05,45990.0,47.3819,47.3819,47.3518,47.3668,45990.0
2019-06-24 12:20:00,63.05,63.06,63.02,63.05,37354.0,47.3668,47.3744,47.3443,47.3668,37354.0
2019-06-24 12:25:00,63.05,63.06,62.97,62.98,60642.0,47.3668,47.3744,47.3067,47.3143,60642.0
2019-06-24 12:30:00,62.98,63.0,62.95,63.0,79671.0,47.3143,47.3293,47.2917,47.3293,79671.0
2019-06-24 12:35:00,63.0,63.05,62.98,63.05,49793.0,47.3293,47.3668,47.3143,47.3668,49793.0
2019-06-24 12:40:00,63.05,63.06,63.01,63.04,79786.0,47.3668,47.3744,47.3368,47.3593,79786.0
2019-06-24 12:45:00,63.05,63.08,63.03,63.08,28982.0,47.3668,47.3894,47.3518,47.3894,28982.0
2019-06-24 12:50:00,63.07,63.12,63.07,63.11,43314.0,47.3819,47.4194,47.3819,47.4119,43314.0
2019-06-24 12:55:00,63.11,63.12,63.06,63.08,145860.0,47.4119,47.4194,47.3744,47.3894,145860.0
2019-06-24 13:00:00,63.08,63.1,63.06,63.08,47301.0,47.3894,47.4044,47.3744,47.3894,47301.0
2019-06-24 13:05:00,63.08,63.12,63.08,63.09,90741.0,47.3894,47.4194,47.3894,47.3969,90741.0
2019-06-24 13:10:00,63.09,63.13,63.08,63.1,63699.0,47.3969,47.4269,47.3894,47.4044,63699.0
2019-06-24 13:15:00,63.1,63.14,63.1,63.13,28263.0,47.4044,47.4345,47.4044,47.4269,28263.0
2019-06-24 13:20:00,63.12,63.14,63.11,63.13,54286.0,47.4194,47.4345,47.4119,47.4269,54286.0
2019-06-24 13:25:00,63.13,63.14,63.1,63.11,25195.0,47.4269,47.4345,47.4044,47.4119,25195.0
2019-06-24 13:30:00,63.1,63.12,63.08,63.11,42206.0,47.4044,47.4194,47.3894,47.4119,42206.0
2019-06-24 13:35:00,63.11,63.12,63.09,63.09,33829.0,47.4119,47.4194,47.3969,47.3969,33829.0
2019-06-24 13:40:00,63.09,63.1,63.01,63.02,33938.0,47.3969,47.4044,47.3368,47.3443,33938.0
2019-06-24 13:45:00,63.0,63.03,62.98,63.03,24838.0,47.3293,47.3518,47.3143,47.3518,24838.0
2019-06-24 13:50:00,63.03,63.03,62.97,62.97,48488.0,47.3518,47.3518,47.3067,47.3067,48488.0
2019-06-24 13:55:00,62.98,63.02,62.97,62.99,112176.0,47.3143,47.3443,47.3067,47.3218,112176.0
2019-06-24 14:00:00,63.0,63.02,62.97,63.0,56017.0,47.3293,47.3443,47.3067,47.3293,56017.0
2019-06-24 14:05:00,63.0,63.04,62.99,63.04,40691.0,47.3293,47.3593,47.3218,47.3593,40691.0
2019-06-24 14:10:00,63.03,63.07,63.02,63.06,33990.0,47.3518,47.3819,47.3443,47.3744,33990.0
2019-06-24 14:15:00,63.06,63.1,63.06,63.08,37050.0,47.3744,47.4044,47.3744,47.3894,37050.0
2019-06-24 14:20:00,63.08,63.1,63.04,63.06,63469.0,47.3894,47.4044,47.3593,47.3744,63469.0
2019-06-24 14:25:00,63.07,63.11,63.06,63.1,50169.0,47.3819,47.4119,47.3744,47.4044,50169.0
2019-06-24 14:30:00,63.09,63.1,63.06,63.09,83854.0,47.3969,47.4044,47.3744,47.3969,83854.0
2019-06-24 14:35:00,63.09,63.12,63.07,63.12,51594.0,47.3969,47.4194,47.3819,47.4194,51594.0
2019-06-24 14:40:00,63.12,63.13,63.08,63.09,44318.0,47.4194,47.4269,47.3894,47.3969,44318.0
2019-06-24 14:45:00,63.09,63.11,63.06,63.1,81995.0,47.3969,47.4119,47.3744,47.4044,81995.0
2019-06-24 14:50:00,63.1,63.15,63.1,63.13,78067.0,47.4044,47.442,47.4044,47.4269,78067.0
2019-06-24 14:55:00,63.13,63.14,63.11,63.13,75666.0,47.4269,47.4345,47.4119,47.4269,75666.0
2019-06-24 15:00:00,63.13,63.15,63.09,63.13,149690.0,47.4269,47.442,47.3969,47.4269,149690.0
2019-06-24 15:05:00,63.13,63.16,63.09,63.11,50361.0,47.4269,47.4495,47.3969,47.4119,50361.0
2019-06-24 15:10:00,63.11,63.13,63.07,63.07,89341.0,47.4119,47.4269,47.3819,47.3819,89341.0
2019-06-24 15:15:00,63.08,63.09,63.03,63.08,272866.0,47.3894,47.3969,47.3518,47.3894,272866.0
2019-06-24 15:20:00,63.09,63.1,63.05,63.09,134262.0,47.3969,47.4044,47.3668,47.3969,134262.0
2019-06-24 15:25:00,63.09,63.1,63.01,63.02,62991.0,47.3969,47.4044,47.3368,47.3443,62991.0
2019-06-24 15:30:00,63.02,63.04,62.94,62.96,117156.0,47.3443,47.3593,47.2842,47.2992,117156.0
2019-06-24 15:35:00,62.95,62.98,62.93,62.97,271038.0,47.2917,47.3143,47.2767,47.3067,271038.0
2019-06-24 15:40:00,62.97,63.0,62.95,63.0,94574.0,47.3067,47.3293,47.2917,47.3293,94574.0
2019-06-24 15:45:00,62.99,63.03,62.97,62.98,161038.0,47.3218,47.3518,47.3067,47.3143,161038.0
2019-06-24 15:50:00,62.98,63.03,62.97,63.01,230946.0,47.3143,47.3518,47.3067,47.3368,230946.0
2019-06-24 15:55:00,63.01,63.03,62.89,62.99,1068486.0,47.3368,47.3518,47.2466,47.3218,1068486.0
2019-06-25 09:30:00,62.95,63.01,62.71,62.8,193444.0,47.2917,47.3368,47.1114,47.179,193444.0
2019-06-25 09:35:00,62.81,62.92,62.74,62.77,268507.0,47.1865,47.2692,47.134,47.1565,268507.0
2019-06-25 09:40:00,62.76,62.87,62.66,62.87,105416.0,47.149,47.2316,47.0738,47.2316,105416.0
2019-06-25 09:45:00,62.86,62.88,62.66,62.7,128399.0,47.2241,47.2391,47.0738,47.1039,128399.0
2019-06-25 09:50:00,62.7,62.86,62.69,62.79,92067.0,47.1039,47.2241,47.0964,47.1715,92067.0
2019-06-25 09:55:00,62.78,62.87,62.74,62.87,74308.0,47.164,47.2316,47.134,47.2316,74308.0
2019-06-25 10:00:00,62.87,62.93,62.84,62.87,73102.0,47.2316,47.2767,47.2091,47.2316,73102.0
2019-06-25 10:05:00,62.87,62.96,62.85,62.94,97410.0,47.2316,47.2992,47.2166,47.2842,97410.0
2019-06-25 10:10:00,62.94,62.96,62.88,62.9,87933.0,47.2842,47.2992,47.2391,47.2542,87933.0
2019-06-25 10:15:00,62.9,62.92,62.85,62.88,112175.0,47.2542,47.2692,47.2166,47.2391,112175.0
2019-06-25 10:20:00,62.88,62.88,62.69,62.74,558778.0,47.2391,47.2391,47.0964,47.134,558778.0
2019-06-25 10:25:00,62.74,62.81,62.73,62.78,182421.0,47.134,47.1865,47.1264,47.164,182421.0
2019-06-25 10:30:00,62.79,62.8,62.7,62.72,121294.0,47.1715,47.179,47.1039,47.1189,121294.0
2019-06-25 10:35:00,62.72,62.77,62.68,62.76,168297.0,47.1189,47.1565,47.0889,47.149,168297.0
2019-06-25 10:40:00,62.76,62.83,62.76,62.79,46692.0,47.149,47.2016,47.149,47.1715,46692.0
2019-06-25 10:45:00,62.79,62.85,62.78,62.8,104848.0,47.1715,47.2166,47.164,47.179,104848.0
2019-06-25 10:50:00,62.8,62.86,62.74,62.81,144165.0,47.179,47.2241,47.134,47.1865,144165.0
2019-06-25 10:55:00,62.81,62.83,62.77,62.79,119909.0,47.1865,47.2016,47.1565,47.1715,119909.0
2019-06-25 11:00:00,62.8,62.8,62.77,62.8,142372.0,47.179,47.179,47.1565,47.179,142372.0
2019-06-25 11:05:00,62.8,62.81,62.75,62.77,529206.0,47.179,47.1865,47.1415,47.1565,529206.0
2019-06-25 11:10:00,62.77,62.81,62.76,62.8,330393.0,47.1565,47.1865,47.149,47.179,330393.0
2019-06-25 11:15:00,62.8,62.8,62.77,62.79,352745.0,47.179,47.179,47.1565,47.1715,352745.0
2019-06-25 11:20:00,62.79,62.83,62.76,62.78,177161.0,47.1715,47.2016,47.149,47.164,177161.0
2019-06-25 11:25:00,62.78,62.8,62.72,62.78,175966.0,47.164,47.179,47.1189,47.164,175966.0
2019-06-25 11:30:00,62.78,62.78,62.71,62.71,192875.0,47.164,47.164,47.1114,47.1114,192875.0
2019-06-25 11:35:00,62.71,62.73,62.68,62.72,62451.0,47.1114,47.1264,47.0889,47.1189,62451.0
2019-06-25 11:40:00,62.72,62.76,62.71,62.72,61673.0,47.1189,47.149,47.1114,47.1189,61673.0
2019-06-25 11:45:00,62.73,62.74,62.68,62.72,113354.0,47.1264,47.134,47.0889,47.1189,113354.0
2019-06-25 11:50:00,62.73,62.73,62.68,62.71,63651.0,47.1264,47.1264,47.0889,47.1114,63651.0
2019-06-25 11:55:00,62.7,62.73,62.68,62.72,65083.0,47.1039,47.1264,47.0889,47.1189,65083.0
2019-06-25 12:00:00,62.71,62.74,62.7,62.73,89390.0,47.1114,47.134,47.1039,47.1264,89390.0
2019-06-25 12:05:00,62.73,62.75,62.72,62.72,65364.0,47.1264,47.1415,47.1189,47.1189,65364.0
2019-06-25 12:10:00,62.72,62.78,62.72,62.76,115731.0,47.1189,47.164,47.1189,47.149,115731.0
2019-06-25 12:15:00,62.75,62.75,62.72,62.73,33149.0,47.1415,47.1415,47.1189,47.1264,33149.0
2019-06-25 12:20:00,62.74,62.75,62.72,62.74,23461.0,47.134,47.1415,47.1189,47.134,23461.0
2019-06-25 12:25:00,62.75,62.75,62.7,62.75,108255.0,47.1415,47.1415,47.1039,47.1415,108255.0
2019-06-25 12:30:00,62.75,62.76,62.71,62.73,27812.0,47.1415,47.149,47.1114,47.1264,27812.0
2019-06-25 12:35:00,62.72,62.76,62.64,62.65,134396.0,47.1189,47.149,47.0588,47.0663,134396.0
2019-06-25 12:40:00,62.65,62.7,62.65,62.68,123489.0,47.0663,47.1039,47.0663,47.0889,123489.0
2019-06-25 12:45:00,62.67,62.69,62.65,62.67,55249.0,47.0814,47.0964,47.0663,47.0814,55249.0
2019-06-25 12:50:00,62.67,62.7,62.66,62.69,95361.0,47.0814,47.1039,47.0738,47.0964,95361.0
2019-06-25 12:55:00,62.7,62.74,62.69,62.7,50220.0,47.1039,47.134,47.0964,47.1039,50220.0
2019-06-25 13:00:00,62.71,62.72,62.62,62.72,81817.0,47.1114,47.1189,47.0438,47.1189,81817.0
2019-06-25 13:05:00,62.71,62.75,62.7,62.75,90084.0,47.1114,47.1415,47.1039,47.1415,90084.0
2019-06-25 13:10:00,62.75,62.78,62.72,62.74,40775.0,47.1415,47.164,47.1189,47.134,40775.0
2019-06-25 13:15:00,62.74,62.76,62.71,62.76,39841.0,47.134,47.149,47.1114,47.149,39841.0
2019-06-25 13:20:00,62.75,62.8,62.73,62.76,91668.0,47.1415,47.179,47.1264,47.149,91668.0
2019-06-25 13:25:00,62.76,62.8,62.74,62.78,56331.0,47.149,47.179,47.134,47.164,56331.0
2019-06-25 13:30:00,62.78,62.8,62.75,62.79,33697.0,47.164,47.179,47.1415,47.1715,33697.0
2019-06-25 13:35:00,62.79,62.81,62.72,62.74,129906.0,47.1715,47.1865,47.1189,47.134,129906.0
2019-06-25 13:40:00,62.74,62.74,62.67,62.69,47046.0,47.134,47.134,47.0814,47.0964,47046.0
2019-06-25 13:45:00,62.69,62.71,62.66,62.68,51047.0,47.0964,47.1114,47.0738,47.0889,51047.0
2019-06-25 13:50:00,62.69,62.71,62.63,62.64,103540.0,47.0964,47.1114,47.0513,47.0588,103540.0
2019-06-25 13:55:00,62.64,62.67,62.63,62.65,37927.0,47.0588,47.0814,47.0513,47.0663,37927.0
2019-06-25 14:00:00,62.66,62.71,62.66,62.69,35382.0,47.0738,47.1114,47.0738,47.0964,35382.0
2019-06-25 14:05:00,62.68,62.69,62.64,62.67,67292.0,47.0889,47.0964,47.0588,47.0814,67292.0
2019-06-25 14:10:00,62.66,62.68,62.64,62.67,71349.0,47.0738,47.0889,47.0588,47.0814,71349.0
2019-06-25 14:15:00,62.67,62.73,62.66,62.7,78155.0,47.0814,47.1264,47.0738,47.1039,78155.0
2019-06-25 14:20:00,62.69,62.71,62.66,62.67,42333.0,47.0964,47.1114,47.0738,47.0814,42333.0
2019-06-25 14:25:00,62.68,62.68,62.62,62.66,137415.0,47.0889,47.0889,47.0438,47.0738,137415.0
2019-06-25 14:30:00,62.66,62.66,62.58,62.58,220168.0,47.0738,47.0738,47.0137,47.0137,220168.0
2019-06-25 14:35:00,62.58,62.61,62.55,62.58,85345.0,47.0137,47.0363,46.9912,47.0137,85345.0
2019-06-25 14:40:00,62.59,62.6,62.54,62.57,45392.0,47.0213,47.0288,46.9837,47.0062,45392.0
2019-06-25 14:45:00,62.57,62.65,62.57,62.64,58838.0,47.0062,47.0663,47.0062,47.0588,58838.0
2019-06-25 14:50:00,62.64,62.67,62.63,62.66,61046.0,47.0588,47.0814,47.0513,47.0738,61046.0
2019-06-25 14:55:00,62.66,62.7,62.66,62.7,200283.0,47.0738,47.1039,47.0738,47.1039,200283.0
2019-06-25 15:00:00,62.7,62.71,62.66,62.71,90076.0,47.1039,47.1114,47.0738,47.1114,90076.0
2019-06-25 15:05:00,62.71,62.73,62.68,62.69,96622.0,47.1114,47.1264,47.0889,47.0964,96622.0
2019-06-25 15:10:00,62.69,62.7,62.6,62.62,87368.0,47.0964,47.1039,47.0288,47.0438,87368.0
2019-06-25 15:15:00,62.62,62.62,62.53,62.55,109130.0,47.0438,47.0438,46.9762,46.9912,109130.0
2019-06-25 15:20:00,62.54,62.59,62.52,62.59,194235.0,46.9837,47.0213,46.9687,47.0213,194235.0
2019-06-25 15:25:00,62.59,62.6,62.55,62.6,81087.0,47.0213,47.0288,46.9912,47.0288,81087.0
2019-06-25 15:30:00,62.59,62.62,62.53,62.54,170406.0,47.0213,47.0438,46.9762,46.9837,170406.0
2019-06-25 15:35:00,62.53,62.6,62.53,62.54,241816.0,46.9762,47.0288,46.9762,46.9837,241816.0
2019-06-25 15:40:00,62.54,62.58,62.53,62.54,121308.0,46.9837,47.0137,46.9762,46.9837,121308.0
2019-06-25 15:45:00,62.54,62.58,62.49,62.51,341879.0,46.9837,47.0137,46.9461,46.9612,341879.0
2019-06-25 15:50:00,62.51,62.52,62.41,62.46,426774.0,46.9612,46.9687,46.886,46.9236,426774.0
2019-06-25 15:55:00,62.46,62.52,62.44,62.47,717183.0,46.9236,46.9687,46.9086,46.9311,717183.0
2019-06-26 09:30:00,63.2,63.31,62.96,63.03,471677.0,47.4795,47.5622,47.2992,47.3518,471677.0
2019-06-26 09:35:00,63.02,63.17,62.99,63.09,259806.0,47.3443,47.457,47.3218,47.3969,259806.0
2019-06-26 09:40:00,63.1,63.23,63.06,63.23,130153.0,47.4044,47.5021,47.3744,47.5021,130153.0
2019-06-26 09:45:00,63.23,63.25,63.13,63.21,192709.0,47.5021,47.5171,47.4269,47.487,192709.0
2019-06-26 09:50:00,63.21,63.29,63.19,63.25,100540.0,47.487,47.5471,47.472,47.5171,100540.0
2019-06-26 09:55:00,63.25,63.32,63.22,63.3,112670.0,47.5171,47.5697,47.4946,47.5547,112670.0
2019-06-26 10:00:00,63.3,63.35,63.24,63.31,159797.0,47.5547,47.5922,47.5096,47.5622,159797.0
2019-06-26 10:05:00,63.3,63.35,63.27,63.31,114529.0,47.5547,47.5922,47.5321,47.5622,114529.0
2019-06-26 10:10:00,63.3,63.32,63.25,63.3,111187.0,47.5547,47.5697,47.5171,47.5547,111187.0
2019-06-26 10:15:00,63.3,63.36,63.29,63.35,172093.0,47.5547,47.5997,47.5471,47.5922,172093.0
2019-06-26 10:20:00,63.36,63.43,63.36,63.38,118038.0,47.5997,47.6523,47.5997,47.6148,118038.0
2019-06-26 10:25:00,63.39,63.41,63.36,63.39,272632.0,47.6223,47.6373,47.5997,47.6223,272632.0
2019-06-26 10:30:00,63.4,63.86,63.4,63.81,782858.0,47.6298,47.9754,47.6298,47.9378,782858.0
2019-06-26 10:35:00,63.81,63.86,63.74,63.76,238423.0,47.9378,47.9754,47.8852,47.9002,238423.0
2019-06-26 10:40:00,63.76,63.77,63.69,63.69,146608.0,47.9002,47.9077,47.8476,47.8476,146608.0
2019-06-26 10:45:00,63.69,63.82,63.69,63.79,216141.0,47.8476,47.9453,47.8476,47.9228,216141.0
2019-06-26 10:50:00,63.79,63.86,63.78,63.81,74096.0,47.9228,47.9754,47.9153,47.9378,74096.0
2019-06-26 10:55:00,63.8,63.87,63.75,63.85,101625.0,47.9303,47.9829,47.8927,47.9678,101625.0
2019-06-26 11:00:00,63.84,63.87,63.8,63.83,120072.0,47.9603,47.9829,47.9303,47.9528,120072.0
2019-06-26 11:05:00,63.83,63.87,63.8,63.84,93829.0,47.9528,47.9829,47.9303,47.9603,93829.0
2019-06-26 11:10:00,63.83,63.87,63.76,63.78,277613.0,47.9528,47.9829,47.9002,47.9153,277613.0
2019-06-26 11:15:00,63.77,63.84,63.77,63.79,212031.0,47.9077,47.9603,47.9077,47.9228,212031.0
2019-06-26 11:20:00,63.79,63.87,63.77,63.84,237673.0,47.9228,47.9829,47.9077,47.9603,237673.0
2019-06-26 11:25:00,63.84,63.9,63.81,63.9,108541.0,47.9603,48.0054,47.9378,48.0054,108541.0
2019-06-26 11:30:00,63.9,63.93,63.83,63.86,206361.0,48.0054,48.0279,47.9528,47.9754,206361.0
2019-06-26 11:35:00,63.86,63.87,63.8,63.86,77402.0,47.9754,47.9829,47.9303,47.9754,77402.0
2019-06-26 11:40:00,63.87,63.87,63.8,63.8,76834.0,47.9829,47.9829,47.9303,47.9303,76834.0
2019-06-26 11:45:00,63.8,63.91,63.79,63.9,55507.0,47.9303,48.0129,47.9228,48.0054,55507.0
2019-06-26 11:50:00,63.91,63.91,63.77,63.78,133568.0,48.0129,48.0129,47.9077,47.9153,133568.0
2019-06-26 11:55:00,63.78,63.79,63.73,63.78,157366.0,47.9153,47.9228,47.8777,47.9153,157366.0
2019-06-26 12:00:00,63.78,63.78,63.71,63.72,175812.0,47.9153,47.9153,47.8627,47.8702,175812.0
2019-06-26 12:05:00,63.72,63.74,63.66,63.69,90919.0,47.8702,47.8852,47.8251,47.8476,90919.0
2019-06-26 12:10:00,63.7,63.74,63.68,63.7,66990.0,47.8552,47.8852,47.8401,47.8552,66990.0
2019-06-26 12:15:00,63.7,63.74,63.68,63.69,67508.0,47.8552,47.8852,47.8401,47.8476,67508.0
2019-06-26 12:20:00,63.7,63.72,63.61,63.61,83485.0,47.8552,47.8702,47.7875,47.7875,83485.0
2019-06-26 12:25:00,63.62,63.69,63.61,63.68,350467.0,47.7951,47.8476,47.7875,47.8401,350467.0
2019-06-26 12:30:00,63.68,63.73,63.66,63.73,65364.0,47.8401,47.8777,47.8251,47.8777,65364.0
2019-06-26 12:35:00,63.72,63.74,63.7,63.73,57582.0,47.8702,47.8852,47.8552,47.8777,57582.0
2019-06-26 12:40:00,63.73,63.74,63.69,63.72,32859.0,47.8777,47.8852,47.8476,47.8702,32859.0
2019-06-26 12:45:00,63.71,63.76,63.71,63.74,33938.0,47.8627,47.9002,47.8627,47.8852,33938.0
2019-06-26 12:50:00,63.75,63.79,63.74,63.79,294595.0,47.8927,47.9228,47.8852,47.9228,294595.0
2019-06-26 12:55:00,63.79,63.83,63.78,63.83,132473.0,47.9228,47.9528,47.9153,47.9528,132473.0
2019-06-26 13:00:00,63.82,63.83,63.79,63.82,111286.0,47.9453,47.9528,47.9228,47.9453,111286.0
2019-06-26 13:05:00,63.82,63.86,63.78,63.8,133637.0,47.9453,47.9754,47.9153,47.9303,133637.0
2019-06-26 13:10:00,63.81,63.82,63.79,63.81,46732.0,47.9378,47.9453,47.9228,47.9378,46732.0
2019-06-26 13:15:00,63.8,63.83,63.76,63.77,50871.0,47.9303,47.9528,47.9002,47.9077,50871.0
2019-06-26 13:20:00,63.76,63.81,63.76,63.79,89111.0,47.9002,47.9378,47.9002,47.9228,89111.0
2019-06-26 13:25:00,63.79,63.8,63.75,63.77,71828.0,47.9228,47.9303,47.8927,47.9077,71828.0
2019-06-26 13:30:00,63.77,63.77,63.7,63.72,56112.0,47.9077,47.9077,47.8552,47.8702,56112.0
2019-06-26 13:35:00,63.72,63.74,63.69,63.7,54612.0,47.8702,47.8852,47.8476,47.8552,54612.0
2019-06-26 13:40:00,63.7,63.71,63.66,63.67,48530.0,47.8552,47.8627,47.8251,47.8326,48530.0
2019-06-26 13:45:00,63.67,63.68,63.62,63.66,80541.0,47.8326,47.8401,47.7951,47.8251,80541.0
2019-06-26 13:50:00,63.65,63.66,63.61,63.61,74585.0,47.8176,47.8251,47.7875,47.7875,74585.0
2019-06-26 13:55:00,63.62,63.65,63.57,63.59,149874.0,47.7951,47.8176,47.7575,47.7725,149874.0
2019-06-26 14:00:00,63.59,63.64,63.59,63.63,69549.0,47.7725,47.8101,47.7725,47.8026,69549.0
2019-06-26 14:05:00,63.63,63.67,63.62,63.66,35037.0,47.8026,47.8326,47.7951,47.8251,35037.0
2019-06-26 14:10:00,63.66,63.71,63.66,63.7,148106.0,47.8251,47.8627,47.8251,47.8552,148106.0
2019-06-26 14:15:00,63.7,63.71,63.66,63.67,69284.0,47.8552,47.8627,47.8251,47.8326,69284.0
2019-06-26 14:20:00,63.67,63.69,63.64,63.66,57564.0,47.8326,47.8476,47.8101,47.8251,57564.0
2019-06-26 14:25:00,63.66,63.69,63.63,63.65,95747.0,47.8251,47.8476,47.8026,47.8176,95747.0
2019-06-26 14:30:00,63.65,63.65,63.6,63.61,72135.0,47.8176,47.8176,47.78,47.7875,72135.0
2019-06-26 14:35:00,63.62,63.64,63.6,63.63,32912.0,47.7951,47.8101,47.78,47.8026,32912.0
2019-06-26 14:40:00,63.63,63.65,63.6,63.65,124814.0,47.8026,47.8176,47.78,47.8176,124814.0
2019-06-26 14:45:00,63.65,63.67,63.61,63.63,56846.0,47.8176,47.8326,47.7875,47.8026,56846.0
2019-06-26 14:50:00,63.63,63.65,63.6,63.61,38765.0,47.8026,47.8176,47.78,47.7875,38765.0
2019-06-26 14:55:00,63.61,63.66,63.61,63.64,72533.0,47.7875,47.8251,47.7875,47.8101,72533.0
2019-06-26 15:00:00,63.64,63.66,63.62,63.63,176728.0,47.8101,47.8251,47.7951,47.8026,176728.0
2019-06-26 15:05:00,63.63,63.63,63.56,63.6,128708.0,47.8026,47.8026,47.75,47.78,128708.0
2019-06-26 15:10:00,63.6,63.63,63.59,63.62,112742.0,47.78,47.8026,47.7725,47.7951,112742.0
2019-06-26 15:15:00,63.62,63.63,63.58,63.59,61009.0,47.7951,47.8026,47.765,47.7725,61009.0
2019-06-26 15:20:00,63.59,63.63,63.57,63.62,124169.0,47.7725,47.8026,47.7575,47.7951,124169.0
2019-06-26 15:25:00,63.62,63.65,63.6,63.61,84698.0,47.7951,47.8176,47.78,47.7875,84698.0
2019-06-26 15:30:00,63.6,63.66,63.59,63.62,571387.0,47.78,47.8251,47.7725,47.7951,571387.0
2019-06-26 15:35:00,63.61,63.67,63.61,63.64,293470.0,47.7875,47.8326,47.7875,47.8101,293470.0
2019-06-26 15:40:00,63.63,63.65,63.59,63.6,102412.0,47.8026,47.8176,47.7725,47.78,102412.0
2019-06-26 15:45:00,63.6,63.6,63.54,63.57,359872.0,47.78,47.78,47.735,47.7575,359872.0
2019-06-26 15:50:00,63.56,63.58,63.5,63.53,175671.0,47.75,47.765,47.7049,47.7274,175671.0
2019-06-26 15:55:00,63.53,63.55,63.44,63.45,1306899.0,47.7274,47.7425,47.6598,47.6673,1306899.0
2019-06-27 09:30:00,63.52,63.64,63.39,63.46,375198.0,47.7199,47.8101,47.6223,47.6749,375198.0
2019-06-27 09:35:00,63.45,63.5,63.32,63.35,142769.0,47.6673,47.7049,47.5697,47.5922,142769.0
2019-06-27 09:40:00,63.33,63.4,63.29,63.29,189736.0,47.5772,47.6298,47.5471,47.5471,189736.0
2019-06-27 09:45:00,63.3,63.4,63.29,63.39,159457.0,47.5547,47.6298,47.5471,47.6223,159457.0
2019-06-27 09:50:00,63.4,63.52,63.4,63.5,119288.0,47.6298,47.7199,47.6298,47.7049,119288.0
2019-06-27 09:55:00,63.5,63.55,63.4,63.42,151062.0,47.7049,47.7425,47.6298,47.6448,151062.0
2019-06-27 10:00:00,63.41,63.46,63.33,63.37,77253.0,47.6373,47.6749,47.5772,47.6072,77253.0
2019-06-27 10:05:00,63.38,63.5,63.37,63.46,251798.0,47.6148,47.7049,47.6072,47.6749,251798.0
2019-06-27 10:10:00,63.45,63.47,63.41,63.43,104783.0,47.6673,47.6824,47.6373,47.6523,104783.0
2019-06-27 10:15:00,63.43,63.48,63.41,63.47,110415.0,47.6523,47.6899,47.6373,47.6824,110415.0
2019-06-27 10:20:00,63.48,63.51,63.43,63.5,189556.0,47.6899,47.7124,47.6523,47.7049,189556.0
2019-06-27 10:25:00,63.5,63.54,63.46,63.49,68738.0,47.7049,47.735,47.6749,47.6974,68738.0
2019-06-27 10:30:00,63.5,63.54,63.44,63.44,157596.0,47.7049,47.735,47.6598,47.6598,157596.0
2019-06-27 10:35:00,63.44,63.5,63.43,63.46,73531.0,47.6598,47.7049,47.6523,47.6749,73531.0
2019-06-27 10:40:00,63.45,63.47,63.41,63.43,75162.0,47.6673,47.6824,47.6373,47.6523,75162.0
2019-06-27 10:45:00,63.44,63.48,63.38,63.43,48819.0,47.6598,47.6899,47.6148,47.6523,48819.0
2019-06-27 10:50:00,63.43,63.49,63.42,63.46,91810.0,47.6523,47.6974,47.6448,47.6749,91810.0
2019-06-27 10:55:00,63.47,63.51,63.46,63.5,72618.0,47.6824,47.7124,47.6749,47.7049,72618.0
2019-06-27 11:00:00,63.51,63.56,63.49,63.54,54192.0,47.7124,47.75,47.6974,47.735,54192.0
2019-06-27 11:05:00,63.54,63.55,63.47,63.49,52807.0,47.735,47.7425,47.6824,47.6974,52807.0
2019-06-27 11:10:00,63.49,63.52,63.41,63.43,341717.0,47.6974,47.7199,47.6373,47.6523,341717.0
2019-06-27 11:15:00,63.43,63.43,63.28,63.33,259707.0,47.6523,47.6523,47.5396,47.5772,259707.0
2019-06-27 11:20:00,63.33,63.36,63.21,63.26,105000.0,47.5772,47.5997,47.487,47.5246,105000.0
2019-06-27 11:25:00,63.25,63.34,63.24,63.33,75503.0,47.5171,47.5847,47.5096,47.5772,75503.0
2019-06-27 11:30:00,63.33,63.33,63.26,63.26,61731.0,47.5772,47.5772,47.5246,47.5246,61731.0
2019-06-27 11:35:00,63.26,63.26,63.19,63.22,51830.0,47.5246,47.5246,47.472,47.4946,51830.0
2019-06-27 11:40:00,63.22,63.26,63.2,63.25,42310.0,47.4946,47.5246,47.4795,47.5171,42310.0
2019-06-27 11:45:00,63.26,63.28,63.22,63.26,32795.0,47.5246,47.5396,47.4946,47.5246,32795.0
2019-06-27 11:50:00,63.26,63.27,63.21,63.23,56298.0,47.5246,47.5321,47.487,47.5021,56298.0
2019-06-27 11:55:00,63.23,63.29,63.19,63.25,47439.0,47.5021,47.5471,47.472,47.5171,47439.0
2019-06-27 12:00:00,63.25,63.29,63.24,63.26,38739.0,47.5171,47.5471,47.5096,47.5246,38739.0
2019-06-27 12:05:00,63.26,63.32,63.24,63.32,66603.0,47.5246,47.5697,47.5096,47.5697,66603.0
2019-06-27 12:10:00,63.32,63.38,63.29,63.36,61870.0,47.5697,47.6148,47.5471,47.5997,61870.0
2019-06-27 12:15:00,63.36,63.4,63.35,63.37,38822.0,47.5997,47.6298,47.5922,47.6072,38822.0
2019-06-27 12:20:00,63.38,63.42,63.37,63.39,61512.0,47.6148,47.6448,47.6072,47.6223,61512.0
2019-06-27 12:25:00,63.41,63.43,63.4,63.42,44442.0,47.6373,47.6523,47.6298,47.6448,44442.0
2019-06-27 12:30:00,63.43,63.44,63.38,63.4,67307.0,47.6523,47.6598,47.6148,47.6298,67307.0
2019-06-27 12:35:00,63.4,63.42,63.39,63.4,18349.0,47.6298,47.6448,47.6223,47.6298,18349.0
2019-06-27 12:40:00,63.4,63.41,63.34,63.35,44396.0,47.6298,47.6373,47.5847,47.5922,44396.0
2019-06-27 12:45:00,63.35,63.39,63.34,63.37,30811.0,47.5922,47.6223,47.5847,47.6072,30811.0
2019-06-27 12:50:00,63.38,63.38,63.36,63.38,26018.0,47.6148,47.6148,47.5997,47.6148,26018.0
2019-06-27 12:55:00,63.38,63.4,63.36,63.37,38959.0,47.6148,47.6298,47.5997,47.6072,38959.0
2019-06-27 13:00:00,63.38,63.43,63.38,63.43,28614.0,47.6148,47.6523,47.6148,47.6523,28614.0
2019-06-27 13:05:00,63.43,63.44,63.41,63.44,82995.0,47.6523,47.6598,47.6373,47.6598,82995.0
2019-06-27 13:10:00,63.43,63.43,63.37,63.39,114467.0,47.6523,47.6523,47.6072,47.6223,114467.0
2019-06-27 13:15:00,63.39,63.4,63.37,63.38,85037.0,47.6223,47.6298,47.6072,47.6148,85037.0
2019-06-27 13:20:00,63.37,63.4,63.36,63.38,79264.0,47.6072,47.6298,47.5997,47.6148,79264.0
2019-06-27 13:25:00,63.38,63.4,63.35,63.36,111112.0,47.6148,47.6298,47.5922,47.5997,111112.0
2019-06-27 13:30:00,63.36,63.38,63.33,63.34,132240.0,47.5997,47.6148,47.5772,47.5847,132240.0
2019-06-27 13:35:00,63.34,63.35,63.3,63.31,103431.0,47.5847,47.5922,47.5547,47.5622,103431.0
2019-06-27 13:40:00,63.31,63.34,63.29,63.33,41787.0,47.5622,47.5847,47.5471,47.5772,41787.0
2019-06-27 13:45:00,63.34,63.34,63.3,63.31,62229.0,47.5847,47.5847,47.5547,47.5622,62229.0
2019-06-27 13:50:00,63.32,63.34,63.28,63.29,47256.0,47.5697,47.5847,47.5396,47.5471,47256.0
2019-06-27 13:55:00,63.29,63.31,63.28,63.28,75211.0,47.5471,47.5622,47.5396,47.5396,75211.0
2019-06-27 14:00:00,63.28,63.3,63.27,63.29,78167.0,47.5396,47.5547,47.5321,47.5471,78167.0
2019-06-27 14:05:00,63.29,63.3,63.26,63.28,160417.0,47.5471,47.5547,47.5246,47.5396,160417.0
2019-06-27 14:10:00,63.29,63.3,63.27,63.29,59074.0,47.5471,47.5547,47.5321,47.5471,59074.0
2019-06-27 14:15:00,63.28,63.3,63.27,63.28,75196.0,47.5396,47.5547,47.5321,47.5396,75196.0
2019-06-27 14:20:00,63.29,63.3,63.24,63.24,80575.0,47.5471,47.5547,47.5096,47.5096,80575.0
2019-06-27 14:25:00,63.25,63.26,63.21,63.21,115395.0,47.5171,47.5246,47.487,47.487,115395.0
2019-06-27 14:30:00,63.21,63.23,63.18,63.18,138024.0,47.487,47.5021,47.4645,47.4645,138024.0
2019-06-27 14:35:00,63.18,63.18,63.08,63.08,181606.0,47.4645,47.4645,47.3894,47.3894,181606.0
2019-06-27 14:40:00,63.08,63.09,63.02,63.05,218420.0,47.3894,47.3969,47.3443,47.3668,218420.0
2019-06-27 14:45:00,63.05,63.06,62.97,62.99,259761.0,47.3668,47.3744,47.3067,47.3218,259761.0
2019-06-27 14:50:00,62.99,63.0,62.96,62.98,108807.0,47.3218,47.3293,47.2992,47.3143,108807.0
2019-06-27 14:55:00,62.99,63.0,62.94,62.97,122133.0,47.3218,47.3293,47.2842,47.3067,122133.0
2019-06-27 15:00:00,62.97,63.02,62.96,62.97,114913.0,47.3067,47.3443,47.2992,47.3067,114913.0
2019-06-27 15:05:00,62.97,63.01,62.97,62.97,67523.0,47.3067,47.3368,47.3067,47.3067,67523.0
2019-06-27 15:10:00,62.98,63.03,62.97,63.01,105650.0,47.3143,47.3518,47.3067,47.3368,105650.0
2019-06-27 15:15:00,63.01,63.01,62.94,62.95,79674.0,47.3368,47.3368,47.2842,47.2917,79674.0
2019-06-27 15:20:00,62.95,62.96,62.91,62.91,147625.0,47.2917,47.2992,47.2617,47.2617,147625.0
2019-06-27 15:25:00,62.91,62.92,62.87,62.89,183261.0,47.2617,47.2692,47.2316,47.2466,183261.0
2019-06-27 15:30:00,62.89,62.92,62.85,62.91,135221.0,47.2466,47.2692,47.2166,47.2617,135221.0
2019-06-27 15:35:00,62.91,62.96,62.87,62.94,172351.0,47.2617,47.2992,47.2316,47.2842,172351.0
2019-06-27 15:40:00,62.94,63.03,62.94,63.02,146316.0,47.2842,47.3518,47.2842,47.3443,146316.0
2019-06-27 15:45:00,63.01,63.05,63.01,63.03,126589.0,47.3368,47.3668,47.3368,47.3518,126589.0
2019-06-27 15:50:00,63.03,63.04,62.96,62.97,286183.0,47.3518,47.3593,47.2992,47.3067,286183.0
2019-06-27 15:55:00,62.97,63.02,62.92,62.93,1173040.0,47.3067,47.3443,47.2692,47.2767,1173040.0
2019-06-28 09:30:00,63.14,63.27,63.13,63.23,139592.0,47.4345,47.5321,47.4269,47.5021,139592.0
2019-06-28 09:35:00,63.23,63.44,63.23,63.38,133573.0,47.5021,47.6598,47.5021,47.6148,133573.0
2019-06-28 09:40:00,63.4,63.48,63.37,63.42,146822.0,47.6298,47.6899,47.6072,47.6448,146822.0
2019-06-28 09:45:00,63.43,63.44,63.28,63.32,388155.0,47.6523,47.6598,47.5396,47.5697,388155.0
2019-06-28 09:50:00,63.31,63.33,63.21,63.24,137447.0,47.5622,47.5772,47.487,47.5096,137447.0
2019-06-28 09:55:00,63.25,63.36,63.21,63.35,289095.0,47.5171,47.5997,47.487,47.5922,289095.0
2019-06-28 10:00:00,63.35,63.36,63.22,63.23,208308.0,47.5922,47.5997,47.4946,47.5021,208308.0
2019-06-28 10:05:00,63.23,63.27,63.2,63.25,79085.0,47.5021,47.5321,47.4795,47.5171,79085.0
2019-06-28 10:10:00,63.25,63.28,63.2,63.24,109507.0,47.5171,47.5396,47.4795,47.5096,109507.0
2019-06-28 10:15:00,63.24,63.27,63.19,63.23,159252.0,47.5096,47.5321,47.472,47.5021,159252.0
2019-06-28 10:20:00,63.23,63.26,63.2,63.24,90908.0,47.5021,47.5246,47.4795,47.5096,90908.0
2019-06-28 10:25:00,63.25,63.26,63.18,63.2,109473.0,47.5171,47.5246,47.4645,47.4795,109473.0
2019-06-28 10:30:00,63.2,63.24,63.14,63.17,110537.0,47.4795,47.5096,47.4345,47.457,110537.0
2019-06-28 10:35:00,63.17,63.24,63.17,63.2,75912.0,47.457,47.5096,47.457,47.4795,75912.0
2019-06-28 10:40:00,63.2,63.2,63.15,63.17,101561.0,47.4795,47.4795,47.442,47.457,101561.0
2019-06-28 10:45:00,63.17,63.23,63.16,63.2,49533.0,47.457,47.5021,47.4495,47.4795,49533.0
2019-06-28 10:50:00,63.2,63.27,63.18,63.24,71580.0,47.4795,47.5321,47.4645,47.5096,71580.0
2019-06-28 10:55:00,63.23,63.28,63.21,63.25,59666.0,47.5021,47.5396,47.487,47.5171,59666.0
2019-06-28 11:00:00,63.24,63.28,63.23,63.24,78235.0,47.5096,47.5396,47.5021,47.5096,78235.0
2019-06-28 11:05:00,63.25,63.31,63.24,63.29,96183.0,47.5171,47.5622,47.5096,47.5471,96183.0
2019-06-28 11:10:00,63.3,63.33,63.27,63.3,73115.0,47.5547,47.5772,47.5321,47.5547,73115.0
2019-06-28 11:15:00,63.3,63.33,63.25,63.27,74571.0,47.5547,47.5772,47.5171,47.5321,74571.0
2019-06-28 11:20:00,63.27,63.28,63.24,63.25,115945.0,47.5321,47.5396,47.5096,47.5171,115945.0
2019-06-28 11:25:00,63.26,63.33,63.25,63.3,98591.0,47.5246,47.5772,47.5171,47.5547,98591.0
2019-06-28 11:30:00,63.29,63.32,63.27,63.3,76498.0,47.5471,47.5697,47.5321,47.5547,76498.0
2019-06-28 11:35:00,63.31,63.32,63.28,63.28,60023.0,47.5622,47.5697,47.5396,47.5396,60023.0
2019-06-28 11:40:00,63.28,63.29,63.25,63.28,50011.0,47.5396,47.5471,47.5171,47.5396,50011.0
2019-06-28 11:45:00,63.29,63.31,63.27,63.3,41840.0,47.5471,47.5622,47.5321,47.5547,41840.0
2019-06-28 11:50:00,63.31,63.35,63.29,63.32,56728.0,47.5622,47.5922,47.5471,47.5697,56728.0
2019-06-28 11:55:00,63.32,63.38,63.32,63.36,208360.0,47.5697,47.6148,47.5697,47.5997,208360.0
2019-06-28 12:00:00,63.36,63.44,63.35,63.41,222450.0,47.5997,47.6598,47.5922,47.6373,222450.0
2019-06-28 12:05:00,63.41,63.45,63.35,63.37,128793.0,47.6373,47.6673,47.5922,47.6072,128793.0
2019-06-28 12:10:00,63.36,63.42,63.36,63.42,85818.0,47.5997,47.6448,47.5997,47.6448,85818.0
2019-06-28 12:15:00,63.41,63.42,63.38,63.39,39307.0,47.6373,47.6448,47.6148,47.6223,39307.0
2019-06-28 12:20:00,63.39,63.45,63.38,63.44,172783.0,47.6223,47.6673,47.6148,47.6598,172783.0
2019-06-28 12:25:00,63.44,63.49,63.43,63.45,63982.0,47.6598,47.6974,47.6523,47.6673,63982.0
2019-06-28 12:30:00,63.45,63.5,63.42,63.49,67163.0,47.6673,47.7049,47.6448,47.6974,67163.0
2019-06-28 12:35:00,63.49,63.53,63.47,63.5,72454.0,47.6974,47.7274,47.6824,47.7049,72454.0
2019-06-28 12:40:00,63.5,63.5,63.46,63.48,54466.0,47.7049,47.7049,47.6749,47.6899,54466.0
2019-06-28 12:45:00,63.48,63.51,63.44,63.46,145061.0,47.6899,47.7124,47.6598,47.6749,145061.0
2019-06-28 12:50:00,63.46,63.48,63.45,63.47,148119.0,47.6749,47.6899,47.6673,47.6824,148119.0
2019-06-28 12:55:00,63.46,63.5,63.45,63.47,115323.0,47.6749,47.7049,47.6673,47.6824,115323.0
2019-06-28 13:00:00,63.48,63.49,63.45,63.47,94275.0,47.6899,47.6974,47.6673,47.6824,94275.0
2019-06-28 13:05:00,63.48,63.48,63.43,63.44,61784.0,47.6899,47.6899,47.6523,47.6598,61784.0
2019-06-28 13:10:00,63.44,63.46,63.42,63.44,79206.0,47.6598,47.6749,47.6448,47.6598,79206.0
2019-06-28 13:15:00,63.44,63.47,63.43,63.47,51146.0,47.6598,47.6824,47.6523,47.6824,51146.0
2019-06-28 13:20:00,63.47,63.47,63.44,63.46,42969.0,47.6824,47.6824,47.6598,47.6749,42969.0
2019-06-28 13:25:00,63.47,63.47,63.45,63.46,44865.0,47.6824,47.6824,47.6673,47.6749,44865.0
2019-06-28 13:30:00,63.46,63.49,63.44,63.49,55081.0,47.6749,47.6974,47.6598,47.6974,55081.0
2019-06-28 13:35:00,63.48,63.52,63.46,63.51,54924.0,47.6899,47.7199,47.6749,47.7124,54924.0
2019-06-28 13:40:00,63.51,63.55,63.5,63.52,54932.0,47.7124,47.7425,47.7049,47.7199,54932.0
2019-06-28 13:45:00,63.52,63.55,63.51,63.54,99217.0,47.7199,47.7425,47.7124,47.735,99217.0
2019-06-28 13:50:00,63.54,63.55,63.5,63.51,69716.0,47.735,47.7425,47.7049,47.7124,69716.0
2019-06-28 13:55:00,63.51,63.54,63.48,63.54,74056.0,47.7124,47.735,47.6899,47.735,74056.0
2019-06-28 14:00:00,63.54,63.55,63.5,63.53,59799.0,47.735,47.7425,47.7049,47.7274,59799.0
2019-06-28 14:05:00,63.54,63.54,63.5,63.51,37794.0,47.735,47.735,47.7049,47.7124,37794.0
2019-06-28 14:10:00,63.52,63.52,63.47,63.49,57422.0,47.7199,47.7199,47.6824,47.6974,57422.0
2019-06-28 14:15:00,63.48,63.57,63.48,63.56,118313.0,47.6899,47.7575,47.6899,47.75,118313.0
2019-06-28 14:20:00,63.56,63.58,63.53,63.53,72415.0,47.75,47.765,47.7274,47.7274,72415.0
2019-06-28 14:25:00,63.53,63.55,63.47,63.47,229285.0,47.7274,47.7425,47.6824,47.6824,229285.0
2019-06-28 14:30:00,63.48,63.5,63.42,63.43,407293.0,47.6899,47.7049,47.6448,47.6523,407293.0
2019-06-28 14:35:00,63.43,63.44,63.36,63.4,822520.0,47.6523,47.6598,47.5997,47.6298,822520.0
2019-06-28 14:40:00,63.4,63.42,63.35,63.4,453272.0,47.6298,47.6448,47.5922,47.6298,453272.0
2019-06-28 14:45:00,63.39,63.4,63.29,63.32,673455.0,47.6223,47.6298,47.5471,47.5697,673455.0
2019-06-28 14:50:00,63.32,63.34,63.2,63.26,797072.0,47.5697,47.5847,47.4795,47.5246,797072.0
2019-06-28 14:55:00,63.26,63.29,63.24,63.27,396464.0,47.5246,47.5471,47.5096,47.5321,396464.0
2019-06-28 15:00:00,63.27,63.28,63.2,63.2,234082.0,47.5321,47.5396,47.4795,47.4795,234082.0
2019-06-28 15:05:00,63.21,63.22,63.18,63.22,220643.0,47.487,47.4946,47.4645,47.4946,220643.0
2019-06-28 15:10:00,63.21,63.32,63.2,63.31,361129.0,47.487,47.5697,47.4795,47.5622,361129.0
2019-06-28 15:15:00,63.31,63.36,63.28,63.35,179382.0,47.5622,47.5997,47.5396,47.5922,179382.0
2019-06-28 15:20:00,63.35,63.4,63.34,63.38,292213.0,47.5922,47.6298,47.5847,47.6148,292213.0
2019-06-28 15:25:00,63.38,63.4,63.36,63.38,149541.0,47.6148,47.6298,47.5997,47.6148,149541.0
2019-06-28 15:30:00,63.39,63.51,63.38,63.51,419739.0,47.6223,47.7124,47.6148,47.7124,419739.0
2019-06-28 15:35:00,63.5,63.53,63.47,63.49,462262.0,47.7049,47.7274,47.6824,47.6974,462262.0
2019-06-28 15:40:00,63.49,63.54,63.49,63.5,421517.0,47.6974,47.735,47.6974,47.7049,421517.0
2019-06-28 15:45:00,63.51,63.58,63.47,63.58,353516.0,47.7124,47.765,47.6824,47.765,353516.0
2019-06-28 15:50:00,63.57,63.66,63.54,63.62,979208.0,47.7575,47.8251,47.735,47.7951,979208.0
2019-06-28 15:55:00,63.62,63.77,63.59,63.7,1980824.0,47.7951,47.9077,47.7725,47.8552,1980824.0
2019-07-01 09:30:00,64.5,64.63,64.3,64.37,577186.0,48.4562,48.5538,48.3059,48.3585,577186.0
2019-07-01 09:35:00,64.36,64.59,64.36,64.52,447077.0,48.351,48.5238,48.351,48.4712,447077.0
2019-07-01 09:40:00,64.52,64.66,64.48,64.66,264143.0,48.4712,48.5764,48.4411,48.5764,264143.0
2019-07-01 09:45:00,64.66,64.71,64.49,64.5,301992.0,48.5764,48.6139,48.4487,48.4562,301992.0
2019-07-01 09:50:00,64.5,64.5,64.39,64.45,361057.0,48.4562,48.4562,48.3735,48.4186,361057.0
2019-07-01 09:55:00,64.45,64.5,64.42,64.48,464029.0,48.4186,48.4562,48.3961,48.4411,464029.0
2019-07-01 10:00:00,64.49,64.53,64.42,64.44,440752.0,48.4487,48.4787,48.3961,48.4111,440752.0
2019-07-01 10:05:00,64.43,64.43,64.3,64.42,770340.0,48.4036,48.4036,48.3059,48.3961,770340.0
2019-07-01 10:10:00,64.42,64.45,64.32,64.42,746783.0,48.3961,48.4186,48.3209,48.3961,746783.0
2019-07-01 10:15:00,64.42,64.46,64.36,64.45,169730.0,48.3961,48.4261,48.351,48.4186,169730.0
2019-07-01 10:20:00,64.45,64.48,64.35,64.39,404967.0,48.4186,48.4411,48.3435,48.3735,404967.0
2019-07-01 10:25:00,64.39,64.45,64.35,64.45,237736.0,48.3735,48.4186,48.3435,48.4186,237736.0
2019-07-01 10:30:00,64.45,64.47,64.4,64.4,460343.0,48.4186,48.4336,48.381,48.381,460343.0
2019-07-01 10:35:00,64.4,64.45,64.37,64.44,223500.0,48.381,48.4186,48.3585,48.4111,223500.0
2019-07-01 10:40:00,64.45,64.5,64.43,64.48,117953.0,48.4186,48.4562,48.4036,48.4411,117953.0
2019-07-01 10:45:00,64.47,64.5,64.45,64.49,140420.0,48.4336,48.4562,48.4186,48.4487,140420.0
2019-07-01 10:50:00,64.49,64.51,64.46,64.51,267343.0,48.4487,48.4637,48.4261,48.4637,267343.0
2019-07-01 10:55:00,64.5,64.51,64.41,64.42,274309.0,48.4562,48.4637,48.3886,48.3961,274309.0
2019-07-01 11:00:00,64.43,64.51,64.43,64.47,572607.0,48.4036,48.4637,48.4036,48.4336,572607.0
2019-07-01 11:05:00,64.48,64.48,64.37,64.39,240260.0,48.4411,48.4411,48.3585,48.3735,240260.0
2019-07-01 11:10:00,64.4,64.41,64.33,64.34,65326.0,48.381,48.3886,48.3285,48.336,65326.0
2019-07-01 11:15:00,64.34,64.34,64.22,64.24,135491.0,48.336,48.336,48.2458,48.2608,135491.0
2019-07-01 11:20:00,64.23,64.26,64.19,64.2,91435.0,48.2533,48.2759,48.2233,48.2308,91435.0
2019-07-01 11:25:00,64.2,64.21,64.06,64.08,310364.0,48.2308,48.2383,48.1256,48.1406,310364.0
2019-07-01 11:30:00,64.07,64.13,64.03,64.13,135582.0,48.1331,48.1782,48.1031,48.1782,135582.0
2019-07-01 11:35:00,64.12,64.17,64.1,64.13,111909.0,48.1707,48.2082,48.1557,48.1782,111909.0
2019-07-01 11:40:00,64.12,64.17,64.06,64.08,106723.0,48.1707,48.2082,48.1256,48.1406,106723.0
2019-07-01 11:45:00,64.08,64.12,64.05,64.08,84733.0,48.1406,48.1707,48.1181,48.1406,84733.0
2019-07-01 11:50:00,64.08,64.14,64.07,64.12,85490.0,48.1406,48.1857,48.1331,48.1707,85490.0
2019-07-01 11:55:00,64.12,64.12,64.05,64.06,71307.0,48.1707,48.1707,48.1181,48.1256,71307.0
2019-07-01 12:00:00,64.06,64.1,64.04,64.05,57267.0,48.1256,48.1557,48.1106,48.1181,57267.0
2019-07-01 12:05:00,64.05,64.1,64.01,64.08,44501.0,48.1181,48.1557,48.088,48.1406,44501.0
2019-07-01 12:10:00,64.09,64.11,64.05,64.1,91173.0,48.1481,48.1632,48.1181,48.1557,91173.0
2019-07-01 12:15:00,64.11,64.11,64.02,64.02,21619.0,48.1632,48.1632,48.0956,48.0956,21619.0
2019-07-01 12:20:00,64.02,64.05,64.02,64.03,156136.0,48.0956,48.1181,48.0956,48.1031,156136.0
2019-07-01 12:25:00,64.03,64.05,64.02,64.02,57903.0,48.1031,48.1181,48.0956,48.0956,57903.0
2019-07-01 12:30:00,64.02,64.05,64.01,64.04,83820.0,48.0956,48.1181,48.088,48.1106,83820.0
2019-07-01 12:35:00,64.04,64.05,64.0,64.0,45676.0,48.1106,48.1181,48.0805,48.0805,45676.0
2019-07-01 12:40:00,64.0,64.03,64.0,64.02,22020.0,48.0805,48.1031,48.0805,48.0956,22020.0
2019-07-01 12:45:00,64.02,64.04,63.99,64.01,132911.0,48.0956,48.1106,48.073,48.088,132911.0
2019-07-01 12:50:00,64.01,64.02,63.96,63.98,106393.0,48.088,48.0956,48.0505,48.0655,106393.0
2019-07-01 12:55:00,63.97,63.98,63.92,63.95,53436.0,48.058,48.0655,48.0204,48.043,53436.0
2019-07-01 13:00:00,63.95,63.97,63.83,63.85,128918.0,48.043,48.058,47.9528,47.9678,128918.0
2019-07-01 13:05:00,63.85,63.9,63.84,63.89,101122.0,47.9678,48.0054,47.9603,47.9979,101122.0
2019-07-01 13:10:00,63.89,63.9,63.75,63.77,251061.0,47.9979,48.0054,47.8927,47.9077,251061.0
2019-07-01 13:15:00,63.77,63.8,63.75,63.79,67753.0,47.9077,47.9303,47.8927,47.9228,67753.0
2019-07-01 13:20:00,63.79,63.83,63.77,63.81,48276.0,47.9228,47.9528,47.9077,47.9378,48276.0
2019-07-01 13:25:00,63.81,63.85,63.79,63.85,31781.0,47.9378,47.9678,47.9228,47.9678,31781.0
2019-07-01 13:30:00,63.85,63.85,63.81,63.81,72573.0,47.9678,47.9678,47.9378,47.9378,72573.0
2019-07-01 13:35:00,63.81,63.9,63.81,63.87,113447.0,47.9378,48.0054,47.9378,47.9829,113447.0
2019-07-01 13:40:00,63.88,63.88,63.81,63.83,43955.0,47.9904,47.9904,47.9378,47.9528,43955.0
2019-07-01 13:45:00,63.83,63.84,63.8,63.84,48192.0,47.9528,47.9603,47.9303,47.9603,48192.0
2019-07-01 13:50:00,63.84,63.84,63.79,63.8,43696.0,47.9603,47.9603,47.9228,47.9303,43696.0
2019-07-01 13:55:00,63.79,63.8,63.76,63.77,60363.0,47.9228,47.9303,47.9002,47.9077,60363.0
2019-07-01 14:00:00,63.77,63.78,63.67,63.69,118173.0,47.9077,47.9153,47.8326,47.8476,118173.0
2019-07-01 14:05:00,63.69,63.7,63.63,63.67,63076.0,47.8476,47.8552,47.8026,47.8326,63076.0
2019-07-01 14:10:00,63.66,63.69,63.62,63.67,72945.0,47.8251,47.8476,47.7951,47.8326,72945.0
2019-07-01 14:15:00,63.67,63.67,63.61,63.63,55665.0,47.8326,47.8326,47.7875,47.8026,55665.0
2019-07-01 14:20:00,63.63,63.67,63.62,63.65,44493.0,47.8026,47.8326,47.7951,47.8176,44493.0
2019-07-01 14:25:00,63.66,63.79,63.66,63.77,59472.0,47.8251,47.9228,47.8251,47.9077,59472.0
2019-07-01 14:30:00,63.78,63.82,63.77,63.77,110201.0,47.9153,47.9453,47.9077,47.9077,110201.0
2019-07-01 14:35:00,63.77,63.82,63.77,63.8,30429.0,47.9077,47.9453,47.9077,47.9303,30429.0
2019-07-01 14:40:00,63.8,63.8,63.75,63.76,47343.0,47.9303,47.9303,47.8927,47.9002,47343.0
2019-07-01 14:45:00,63.76,63.84,63.76,63.83,54479.0,47.9002,47.9603,47.9002,47.9528,54479.0
2019-07-01 14:50:00,63.83,63.84,63.81,63.82,27783.0,47.9528,47.9603,47.9378,47.9453,27783.0
2019-07-01 14:55:00,63.82,63.84,63.76,63.78,58398.0,47.9453,47.9603,47.9002,47.9153,58398.0
2019-07-01 15:00:00,63.78,63.84,63.77,63.82,129736.0,47.9153,47.9603,47.9077,47.9453,129736.0
2019-07-01 15:05:00,63.83,63.85,63.8,63.81,85662.0,47.9528,47.9678,47.9303,47.9378,85662.0
2019-07-01 15:10:00,63.81,63.89,63.81,63.87,102891.0,47.9378,47.9979,47.9378,47.9829,102891.0
2019-07-01 15:15:00,63.88,63.88,63.84,63.88,120135.0,47.9904,47.9904,47.9603,47.9904,120135.0
2019-07-01 15:20:00,63.88,63.91,63.83,63.84,42541.0,47.9904,48.0129,47.9528,47.9603,42541.0
2019-07-01 15:25:00,63.84,63.85,63.81,63.83,62614.0,47.9603,47.9678,47.9378,47.9528,62614.0
2019-07-01 15:30:00,63.83,63.91,63.83,63.85,117043.0,47.9528,48.0129,47.9528,47.9678,117043.0
2019-07-01 15:35:00,63.85,63.85,63.75,63.76,93530.0,47.9678,47.9678,47.8927,47.9002,93530.0
2019-07-01 15:40:00,63.77,63.79,63.75,63.76,95411.0,47.9077,47.9228,47.8927,47.9002,95411.0
2019-07-01 15:45:00,63.76,63.77,63.7,63.71,181989.0,47.9002,47.9077,47.8552,47.8627,181989.0
2019-07-01 15:50:00,63.71,63.83,63.7,63.81,306129.0,47.8627,47.9528,47.8552,47.9378,306129.0
2019-07-01 15:55:00,63.81,63.82,63.72,63.79,801821.0,47.9378,47.9453,47.8702,47.9228,801821.0
2019-07-02 09:30:00,63.65,63.71,63.24,63.28,269394.0,47.8176,47.8627,47.5096,47.5396,269394.0
2019-07-02 09:35:00,63.29,63.4,63.29,63.3,107713.0,47.5471,47.6298,47.5471,47.5547,107713.0
2019-07-02 09:40:00,63.29,63.29,63.0,63.04,166671.0,47.5471,47.5471,47.3293,47.3593,166671.0
2019-07-02 09:45:00,63.04,63.1,62.98,63.0,122440.0,47.3593,47.4044,47.3143,47.3293,122440.0
2019-07-02 09:50:00,62.99,63.14,62.96,63.05,137690.0,47.3218,47.4345,47.2992,47.3668,137690.0
2019-07-02 09:55:00,63.05,63.06,62.94,62.95,78174.0,47.3668,47.3744,47.2842,47.2917,78174.0
2019-07-02 10:00:00,62.95,63.1,62.91,63.05,150641.0,47.2917,47.4044,47.2617,47.3668,150641.0
2019-07-02 10:05:00,63.06,63.09,62.93,62.95,105005.0,47.3744,47.3969,47.2767,47.2917,105005.0
2019-07-02 10:10:00,62.95,62.96,62.84,62.86,134584.0,47.2917,47.2992,47.2091,47.2241,134584.0
2019-07-02 10:15:00,62.87,62.89,62.76,62.81,220028.0,47.2316,47.2466,47.149,47.1865,220028.0
2019-07-02 10:20:00,62.8,62.83,62.71,62.83,92752.0,47.179,47.2016,47.1114,47.2016,92752.0
2019-07-02 10:25:00,62.85,62.92,62.83,62.91,81139.0,47.2166,47.2692,47.2016,47.2617,81139.0
2019-07-02 10:30:00,62.9,63.02,62.87,62.96,142844.0,47.2542,47.3443,47.2316,47.2992,142844.0
2019-07-02 10:35:00,62.96,62.97,62.89,62.89,91372.0,47.2992,47.3067,47.2466,47.2466,91372.0
2019-07-02 10:40:00,62.89,62.89,62.75,62.78,93854.0,47.2466,47.2466,47.1415,47.164,93854.0
2019-07-02 10:45:00,62.78,62.81,62.67,62.68,62349.0,47.164,47.1865,47.0814,47.0889,62349.0
2019-07-02 10:50:00,62.67,62.69,62.6,62.65,108520.0,47.0814,47.0964,47.0288,47.0663,108520.0
2019-07-02 10:55:00,62.64,62.79,62.61,62.78,377554.0,47.0588,47.1715,47.0363,47.164,377554.0
2019-07-02 11:00:00,62.78,62.84,62.75,62.8,241299.0,47.164,47.2091,47.1415,47.179,241299.0
2019-07-02 11:05:00,62.79,62.79,62.69,62.73,107505.0,47.1715,47.1715,47.0964,47.1264,107505.0
2019-07-02 11:10:00,62.74,62.76,62.71,62.75,64421.0,47.134,47.149,47.1114,47.1415,64421.0
2019-07-02 11:15:00,62.74,62.77,62.63,62.77,98296.0,47.134,47.1565,47.0513,47.1565,98296.0
2019-07-02 11:20:00,62.78,62.8,62.64,62.65,143937.0,47.164,47.179,47.0588,47.0663,143937.0
2019-07-02 11:25:00,62.65,62.77,62.65,62.74,179793.0,47.0663,47.1565,47.0663,47.134,179793.0
2019-07-02 11:30:00,62.73,62.76,62.69,62.7,192539.0,47.1264,47.149,47.0964,47.1039,192539.0
2019-07-02 11:35:00,62.7,62.71,62.56,62.57,249293.0,47.1039,47.1114,46.9987,47.0062,249293.0
2019-07-02 11:40:00,62.56,62.69,62.55,62.64,193667.0,46.9987,47.0964,46.9912,47.0588,193667.0
2019-07-02 11:45:00,62.62,62.69,62.6,62.66,92584.0,47.0438,47.0964,47.0288,47.0738,92584.0
2019-07-02 11:50:00,62.65,62.7,62.63,62.7,71350.0,47.0663,47.1039,47.0513,47.1039,71350.0
2019-07-02 11:55:00,62.71,62.76,62.68,62.73,174665.0,47.1114,47.149,47.0889,47.1264,174665.0
2019-07-02 12:00:00,62.72,62.73,62.67,62.67,64065.0,47.1189,47.1264,47.0814,47.0814,64065.0
2019-07-02 12:05:00,62.67,62.8,62.66,62.77,63435.0,47.0814,47.179,47.0738,47.1565,63435.0
2019-07-02 12:10:00,62.78,62.82,62.76,62.78,187505.0,47.164,47.1941,47.149,47.164,187505.0
2019-07-02 12:15:00,62.77,62.82,62.76,62.77,81531.0,47.1565,47.1941,47.149,47.1565,81531.0
2019-07-02 12:20:00,62.77,62.77,62.71,62.75,126234.0,47.1565,47.1565,47.1114,47.1415,126234.0
2019-07-02 12:25:00,62.74,62.74,62.58,62.6,228353.0,47.134,47.134,47.0137,47.0288,228353.0
2019-07-02 12:30:00,62.6,62.61,62.54,62.57,153396.0,47.0288,47.0363,46.9837,47.0062,153396.0
2019-07-02 12:35:00,62.57,62.67,62.57,62.66,136546.0,47.0062,47.0814,47.0062,47.0738,136546.0
2019-07-02 12:40:00,62.66,62.66,62.6,62.61,76051.0,47.0738,47.0738,47.0288,47.0363,76051.0
2019-07-02 12:45:00,62.61,62.64,62.6,62.64,61527.0,47.0363,47.0588,47.0288,47.0588,61527.0
2019-07-02 12:50:00,62.64,62.64,62.58,62.61,64461.0,47.0588,47.0588,47.0137,47.0363,64461.0
2019-07-02 12:55:00,62.61,62.67,62.6,62.66,42461.0,47.0363,47.0814,47.0288,47.0738,42461.0
2019-07-02 13:00:00,62.66,62.68,62.64,62.66,70814.0,47.0738,47.0889,47.0588,47.0738,70814.0
2019-07-02 13:05:00,62.66,62.69,62.65,62.67,45705.0,47.0738,47.0964,47.0663,47.0814,45705.0
2019-07-02 13:10:00,62.68,62.69,62.63,62.64,63285.0,47.0889,47.0964,47.0513,47.0588,63285.0
2019-07-02 13:15:00,62.64,62.66,62.6,62.65,50465.0,47.0588,47.0738,47.0288,47.0663,50465.0
2019-07-02 13:20:00,62.65,62.71,62.65,62.7,57815.0,47.0663,47.1114,47.0663,47.1039,57815.0
2019-07-02 13:25:00,62.7,62.7,62.66,62.67,35453.0,47.1039,47.1039,47.0738,47.0814,35453.0
2019-07-02 13:30:00,62.66,62.72,62.66,62.71,94897.0,47.0738,47.1189,47.0738,47.1114,94897.0
2019-07-02 13:35:00,62.71,62.76,62.71,62.73,58272.0,47.1114,47.149,47.1114,47.1264,58272.0
2019-07-02 13:40:00,62.73,62.73,62.69,62.69,74505.0,47.1264,47.1264,47.0964,47.0964,74505.0
2019-07-02 13:45:00,62.7,62.73,62.69,62.71,66120.0,47.1039,47.1264,47.0964,47.1114,66120.0
2019-07-02 13:50:00,62.71,62.74,62.69,62.71,46373.0,47.1114,47.134,47.0964,47.1114,46373.0
2019-07-02 13:55:00,62.71,62.71,62.64,62.67,91992.0,47.1114,47.1114,47.0588,47.0814,91992.0
2019-07-02 14:00:00,62.67,62.7,62.65,62.66,67092.0,47.0814,47.1039,47.0663,47.0738,67092.0
2019-07-02 14:05:00,62.66,62.69,62.65,62.66,80989.0,47.0738,47.0964,47.0663,47.0738,80989.0
2019-07-02 14:10:00,62.66,62.67,62.58,62.6,86507.0,47.0738,47.0814,47.0137,47.0288,86507.0
2019-07-02 14:15:00,62.6,62.61,62.54,62.55,113690.0,47.0288,47.0363,46.9837,46.9912,113690.0
2019-07-02 14:20:00,62.56,62.57,62.5,62.54,113292.0,46.9987,47.0062,46.9536,46.9837,113292.0
2019-07-02 14:25:00,62.54,62.56,62.5,62.51,147487.0,46.9837,46.9987,46.9536,46.9612,147487.0
2019-07-02 14:30:00,62.5,62.53,62.5,62.51,71393.0,46.9536,46.9762,46.9536,46.9612,71393.0
2019-07-02 14:35:00,62.51,62.52,62.48,62.52,89374.0,46.9612,46.9687,46.9386,46.9687,89374.0
2019-07-02 14:40:00,62.52,62.55,62.51,62.54,77130.0,46.9687,46.9912,46.9612,46.9837,77130.0
2019-07-02 14:45:00,62.55,62.57,62.54,62.54,73768.0,46.9912,47.0062,46.9837,46.9837,73768.0
2019-07-02 14:50:00,62.55,62.55,62.47,62.5,51323.0,46.9912,46.9912,46.9311,46.9536,51323.0
2019-07-02 14:55:00,62.49,62.54,62.49,62.5,56127.0,46.9461,46.9837,46.9461,46.9536,56127.0
2019-07-02 15:00:00,62.5,62.6,62.5,62.55,121396.0,46.9536,47.0288,46.9536,46.9912,121396.0
2019-07-02 15:05:00,62.56,62.63,62.56,62.59,125050.0,46.9987,47.0513,46.9987,47.0213,125050.0
2019-07-02 15:10:00,62.6,62.64,62.57,62.62,287317.0,47.0288,47.0588,47.0062,47.0438,287317.0
2019-07-02 15:15:00,62.62,62.68,62.62,62.65,126840.0,47.0438,47.0889,47.0438,47.0663,126840.0
2019-07-02 15:20:00,62.66,62.66,62.58,62.6,140415.0,47.0738,47.0738,47.0137,47.0288,140415.0
2019-07-02 15:25:00,62.6,62.64,62.54,62.55,110576.0,47.0288,47.0588,46.9837,46.9912,110576.0
2019-07-02 15:30:00,62.54,62.58,62.54,62.56,117404.0,46.9837,47.0137,46.9837,46.9987,117404.0
2019-07-02 15:35:00,62.56,62.6,62.55,62.59,145750.0,46.9987,47.0288,46.9912,47.0213,145750.0
2019-07-02 15:40:00,62.58,62.6,62.55,62.57,161296.0,47.0137,47.0288,46.9912,47.0062,161296.0
2019-07-02 15:45:00,62.56,62.58,62.54,62.56,166228.0,46.9987,47.0137,46.9837,46.9987,166228.0
2019-07-02 15:50:00,62.55,62.64,62.55,62.6,304692.0,46.9912,47.0588,46.9912,47.0288,304692.0
2019-07-02 15:55:00,62.61,62.67,62.58,62.67,1149481.0,47.0363,47.0814,47.0137,47.0814,1149481.0
2019-07-03 09:30:00,62.91,62.91,62.62,62.67,303042.0,47.2617,47.2617,47.0438,47.0814,303042.0
2019-07-03 09:35:00,62.66,62.78,62.65,62.74,196500.0,47.0738,47.164,47.0663,47.134,196500.0
2019-07-03 09:40:00,62.75,62.8,62.69,62.72,162567.0,47.1415,47.179,47.0964,47.1189,162567.0
2019-07-03 09:45:00,62.73,62.75,62.59,62.64,129992.0,47.1264,47.1415,47.0213,47.0588,129992.0
2019-07-03 09:50:00,62.65,62.67,62.58,62.64,60150.0,47.0663,47.0814,47.0137,47.0588,60150.0
2019-07-03 09:55:00,62.64,62.73,62.64,62.7,44249.0,47.0588,47.1264,47.0588,47.1039,44249.0
2019-07-03 10:00:00,62.69,62.74,62.63,62.64,70242.0,47.0964,47.134,47.0513,47.0588,70242.0
2019-07-03 10:05:00,62.64,62.66,62.59,62.63,64359.0,47.0588,47.0738,47.0213,47.0513,64359.0
2019-07-03 10:10:00,62.63,62.65,62.57,62.61,117664.0,47.0513,47.0663,47.0062,47.0363,117664.0
2019-07-03 10:15:00,62.61,62.67,62.59,62.65,102426.0,47.0363,47.0814,47.0213,47.0663,102426.0
2019-07-03 10:20:00,62.65,62.71,62.63,62.71,75362.0,47.0663,47.1114,47.0513,47.1114,75362.0
2019-07-03 10:25:00,62.71,62.73,62.68,62.72,154250.0,47.1114,47.1264,47.0889,47.1189,154250.0
2019-07-03 10:30:00,62.72,62.72,62.46,62.49,354568.0,47.1189,47.1189,46.9236,46.9461,354568.0
2019-07-03 10:35:00,62.49,62.57,62.49,62.55,98551.0,46.9461,47.0062,46.9461,46.9912,98551.0
2019-07-03 10:40:00,62.55,62.67,62.55,62.64,122743.0,46.9912,47.0814,46.9912,47.0588,122743.0
2019-07-03 10:45:00,62.64,62.72,62.63,62.66,83400.0,47.0588,47.1189,47.0513,47.0738,83400.0
2019-07-03 10:50:00,62.65,62.7,62.65,62.67,54989.0,47.0663,47.1039,47.0663,47.0814,54989.0
2019-07-03 10:55:00,62.66,62.68,62.55,62.57,49519.0,47.0738,47.0889,46.9912,47.0062,49519.0
2019-07-03 11:00:00,62.57,62.59,62.54,62.57,85295.0,47.0062,47.0213,46.9837,47.0062,85295.0
2019-07-03 11:05:00,62.57,62.61,62.55,62.61,46742.0,47.0062,47.0363,46.9912,47.0363,46742.0
2019-07-03 11:10:00,62.61,62.62,62.55,62.56,95199.0,47.0363,47.0438,46.9912,46.9987,95199.0
2019-07-03 11:15:00,62.57,62.65,62.56,62.65,80973.0,47.0062,47.0663,46.9987,47.0663,80973.0
2019-07-03 11:20:00,62.65,62.68,62.63,62.67,63401.0,47.0663,47.0889,47.0513,47.0814,63401.0
2019-07-03 11:25:00,62.67,62.74,62.66,62.72,47014.0,47.0814,47.134,47.0738,47.1189,47014.0
2019-07-03 11:30:00,62.72,62.76,62.71,62.74,103493.0,47.1189,47.149,47.1114,47.134,103493.0
2019-07-03 11:35:00,62.74,62.79,62.73,62.74,96191.0,47.134,47.1715,47.1264,47.134,96191.0
2019-07-03 11:40:00,62.75,62.78,62.73,62.76,67195.0,47.1415,47.164,47.1264,47.149,67195.0
2019-07-03 11:45:00,62.76,62.83,62.73,62.82,54059.0,47.149,47.2016,47.1264,47.1941,54059.0
2019-07-03 11:50:00,62.83,62.84,62.78,62.81,70323.0,47.2016,47.2091,47.164,47.1865,70323.0
2019-07-03 11:55:00,62.81,62.84,62.8,62.82,70732.0,47.1865,47.2091,47.179,47.1941,70732.0
2019-07-03 12:00:00,62.82,62.86,62.78,62.84,87715.0,47.1941,47.2241,47.164,47.2091,87715.0
2019-07-03 12:05:00,62.84,62.86,62.81,62.83,62021.0,47.2091,47.2241,47.1865,47.2016,62021.0
2019-07-03 12:10:00,62.83,62.9,62.82,62.88,86152.0,47.2016,47.2542,47.1941,47.2391,86152.0
2019-07-03 12:15:00,62.88,62.9,62.86,62.89,136700.0,47.2391,47.2542,47.2241,47.2466,136700.0
2019-07-03 12:20:00,62.89,62.91,62.86,62.87,41200.0,47.2466,47.2617,47.2241,47.2316,41200.0
2019-07-03 12:25:00,62.87,62.91,62.87,62.89,77444.0,47.2316,47.2617,47.2316,47.2466,77444.0
2019-07-03 12:30:00,62.89,62.96,62.89,62.96,102080.0,47.2466,47.2992,47.2466,47.2992,102080.0
2019-07-03 12:35:00,62.96,62.96,62.92,62.95,96139.0,47.2992,47.2992,47.2692,47.2917,96139.0
2019-07-03 12:40:00,62.94,62.95,62.86,62.87,106486.0,47.2842,47.2917,47.2241,47.2316,106486.0
2019-07-03 12:45:00,62.87,62.91,62.84,62.9,156150.0,47.2316,47.2617,47.2091,47.2542,156150.0
2019-07-03 12:50:00,62.91,62.99,62.9,62.95,186049.0,47.2617,47.3218,47.2542,47.2917,186049.0
2019-07-03 12:55:00,62.96,63.05,62.93,63.03,708366.0,47.2992,47.3668,47.2767,47.3518,708366.0
2019-07-05 09:30:00,62.72,63.0,62.7,62.96,349973.0,47.1189,47.3293,47.1039,47.2992,349973.0
2019-07-05 09:35:00,62.96,62.98,62.83,62.83,190701.0,47.2992,47.3143,47.2016,47.2016,190701.0
2019-07-05 09:40:00,62.83,62.9,62.81,62.86,115758.0,47.2016,47.2542,47.1865,47.2241,115758.0
2019-07-05 09:45:00,62.86,63.01,62.85,62.99,155893.0,47.2241,47.3368,47.2166,47.3218,155893.0
2019-07-05 09:50:00,62.99,63.03,62.93,63.01,182830.0,47.3218,47.3518,47.2767,47.3368,182830.0
2019-07-05 09:55:00,63.0,63.02,62.93,62.97,78377.0,47.3293,47.3443,47.2767,47.3067,78377.0
2019-07-05 10:00:00,62.98,62.98,62.91,62.93,71335.0,47.3143,47.3143,47.2617,47.2767,71335.0
2019-07-05 10:05:00,62.92,62.95,62.88,62.88,35488.0,47.2692,47.2917,47.2391,47.2391,35488.0
2019-07-05 10:10:00,62.88,62.94,62.84,62.87,63296.0,47.2391,47.2842,47.2091,47.2316,63296.0
2019-07-05 10:15:00,62.87,62.89,62.82,62.86,95020.0,47.2316,47.2466,47.1941,47.2241,95020.0
2019-07-05 10:20:00,62.86,62.87,62.75,62.76,61468.0,47.2241,47.2316,47.1415,47.149,61468.0
2019-07-05 10:25:00,62.75,62.78,62.66,62.67,110147.0,47.1415,47.164,47.0738,47.0814,110147.0
2019-07-05 10:30:00,62.67,62.69,62.64,62.66,105092.0,47.0814,47.0964,47.0588,47.0738,105092.0
2019-07-05 10:35:00,62.67,62.7,62.65,62.66,71101.0,47.0814,47.1039,47.0663,47.0738,71101.0
2019-07-05 10:40:00,62.65,62.69,62.63,62.68,71595.0,47.0663,47.0964,47.0513,47.0889,71595.0
2019-07-05 10:45:00,62.67,62.71,62.63,62.68,62251.0,47.0814,47.1114,47.0513,47.0889,62251.0
2019-07-05 10:50:00,62.68,62.76,62.68,62.73,137019.0,47.0889,47.149,47.0889,47.1264,137019.0
2019-07-05 10:55:00,62.73,62.74,62.64,62.7,109231.0,47.1264,47.134,47.0588,47.1039,109231.0
2019-07-05 11:00:00,62.7,62.71,62.65,62.69,87699.0,47.1039,47.1114,47.0663,47.0964,87699.0
2019-07-05 11:05:00,62.7,62.72,62.67,62.7,59977.0,47.1039,47.1189,47.0814,47.1039,59977.0
2019-07-05 11:10:00,62.7,62.78,62.7,62.76,126098.0,47.1039,47.164,47.1039,47.149,126098.0
2019-07-05 11:15:00,62.75,62.79,62.71,62.73,54271.0,47.1415,47.1715,47.1114,47.1264,54271.0
2019-07-05 11:20:00,62.73,62.76,62.71,62.72,66604.0,47.1264,47.149,47.1114,47.1189,66604.0
2019-07-05 11:25:00,62.72,62.74,62.67,62.69,41578.0,47.1189,47.134,47.0814,47.0964,41578.0
2019-07-05 11:30:00,62.69,62.72,62.68,62.72,50603.0,47.0964,47.1189,47.0889,47.1189,50603.0
2019-07-05 11:35:00,62.72,62.77,62.71,62.77,28727.0,47.1189,47.1565,47.1114,47.1565,28727.0
2019-07-05 11:40:00,62.77,62.77,62.72,62.73,43786.0,47.1565,47.1565,47.1189,47.1264,43786.0
2019-07-05 11:45:00,62.74,62.74,62.67,62.72,148149.0,47.134,47.134,47.0814,47.1189,148149.0
2019-07-05 11:50:00,62.72,62.74,62.7,62.71,84586.0,47.1189,47.134,47.1039,47.1114,84586.0
2019-07-05 11:55:00,62.72,62.79,62.69,62.79,52676.0,47.1189,47.1715,47.0964,47.1715,52676.0
2019-07-05 12:00:00,62.79,62.79,62.76,62.77,26425.0,47.1715,47.1715,47.149,47.1565,26425.0
2019-07-05 12:05:00,62.77,62.79,62.74,62.78,50392.0,47.1565,47.1715,47.134,47.164,50392.0
2019-07-05 12:10:00,62.78,62.84,62.78,62.82,25923.0,47.164,47.2091,47.164,47.1941,25923.0
2019-07-05 12:15:00,62.83,62.87,62.82,62.87,45455.0,47.2016,47.2316,47.1941,47.2316,45455.0
2019-07-05 12:20:00,62.87,62.89,62.85,62.89,16461.0,47.2316,47.2466,47.2166,47.2466,16461.0
2019-07-05 12:25:00,62.88,62.88,62.85,62.86,38139.0,47.2391,47.2391,47.2166,47.2241,38139.0
2019-07-05 12:30:00,62.87,62.89,62.86,62.88,24700.0,47.2316,47.2466,47.2241,47.2391,24700.0
2019-07-05 12:35:00,62.88,62.89,62.84,62.86,26197.0,47.2391,47.2466,47.2091,47.2241,26197.0
2019-07-05 12:40:00,62.85,62.86,62.81,62.84,41877.0,47.2166,47.2241,47.1865,47.2091,41877.0
2019-07-05 12:45:00,62.84,62.86,62.84,62.85,27997.0,47.2091,47.2241,47.2091,47.2166,27997.0
2019-07-05 12:50:00,62.85,62.87,62.83,62.84,20643.0,47.2166,47.2316,47.2016,47.2091,20643.0
2019-07-05 12:55:00,62.84,62.87,62.83,62.84,14705.0,47.2091,47.2316,47.2016,47.2091,14705.0
2019-07-05 13:00:00,62.84,62.92,62.84,62.91,73227.0,47.2091,47.2692,47.2091,47.2617,73227.0
2019-07-05 13:05:00,62.92,62.96,62.92,62.93,37007.0,47.2692,47.2992,47.2692,47.2767,37007.0
2019-07-05 13:10:00,62.93,62.95,62.93,62.94,28310.0,47.2767,47.2917,47.2767,47.2842,28310.0
2019-07-05 13:15:00,62.94,62.95,62.93,62.94,44773.0,47.2842,47.2917,47.2767,47.2842,44773.0
2019-07-05 13:20:00,62.93,62.96,62.9,62.94,49182.0,47.2767,47.2992,47.2542,47.2842,49182.0
2019-07-05 13:25:00,62.94,62.95,62.91,62.93,34852.0,47.2842,47.2917,47.2617,47.2767,34852.0
2019-07-05 13:30:00,62.94,62.96,62.92,62.95,31761.0,47.2842,47.2992,47.2692,47.2917,31761.0
2019-07-05 13:35:00,62.96,62.98,62.9,62.97,20759.0,47.2992,47.3143,47.2542,47.3067,20759.0
2019-07-05 13:40:00,62.98,63.03,62.97,63.02,43985.0,47.3143,47.3518,47.3067,47.3443,43985.0
2019-07-05 13:45:00,63.01,63.04,62.99,63.01,47585.0,47.3368,47.3593,47.3218,47.3368,47585.0
2019-07-05 13:50:00,63.01,63.02,62.97,62.98,46893.0,47.3368,47.3443,47.3067,47.3143,46893.0
2019-07-05 13:55:00,62.99,63.04,62.97,63.03,52021.0,47.3218,47.3593,47.3067,47.3518,52021.0
2019-07-05 14:00:00,63.03,63.06,63.01,63.05,26456.0,47.3518,47.3744,47.3368,47.3668,26456.0
2019-07-05 14:05:00,63.04,63.05,62.99,63.01,55109.0,47.3593,47.3668,47.3218,47.3368,55109.0
2019-07-05 14:10:00,63.02,63.04,62.99,63.01,35146.0,47.3443,47.3593,47.3218,47.3368,35146.0
2019-07-05 14:15:00,63.01,63.01,62.98,62.99,19248.0,47.3368,47.3368,47.3143,47.3218,19248.0
2019-07-05 14:20:00,62.99,63.03,62.98,63.01,29376.0,47.3218,47.3518,47.3143,47.3368,29376.0
2019-07-05 14:25:00,63.02,63.06,63.0,63.01,41436.0,47.3443,47.3744,47.3293,47.3368,41436.0
2019-07-05 14:30:00,63.01,63.05,63.0,63.04,35105.0,47.3368,47.3668,47.3293,47.3593,35105.0
2019-07-05 14:35:00,63.04,63.07,63.03,63.04,48828.0,47.3593,47.3819,47.3518,47.3593,48828.0
2019-07-05 14:40:00,63.04,63.06,63.03,63.04,51374.0,47.3593,47.3744,47.3518,47.3593,51374.0
2019-07-05 14:45:00,63.04,63.07,63.03,63.05,61588.0,47.3593,47.3819,47.3518,47.3668,61588.0
2019-07-05 14:50:00,63.05,63.07,63.04,63.05,65199.0,47.3668,47.3819,47.3593,47.3668,65199.0
2019-07-05 14:55:00,63.05,63.08,63.03,63.05,131630.0,47.3668,47.3894,47.3518,47.3668,131630.0
2019-07-05 15:00:00,63.05,63.05,62.99,63.0,53161.0,47.3668,47.3668,47.3218,47.3293,53161.0
2019-07-05 15:05:00,63.0,63.03,62.99,63.01,187421.0,47.3293,47.3518,47.3218,47.3368,187421.0
2019-07-05 15:10:00,63.01,63.02,62.93,62.99,238351.0,47.3368,47.3443,47.2767,47.3218,238351.0
2019-07-05 15:15:00,63.0,63.01,62.95,62.99,83130.0,47.3293,47.3368,47.2917,47.3218,83130.0
2019-07-05 15:20:00,62.99,63.01,62.97,62.99,242726.0,47.3218,47.3368,47.3067,47.3218,242726.0
2019-07-05 15:25:00,63.0,63.03,62.97,63.02,122364.0,47.3293,47.3518,47.3067,47.3443,122364.0
2019-07-05 15:30:00,63.02,63.05,62.98,63.03,136926.0,47.3443,47.3668,47.3143,47.3518,136926.0
2019-07-05 15:35:00,63.02,63.04,62.99,63.03,75181.0,47.3443,47.3593,47.3218,47.3518,75181.0
2019-07-05 15:40:00,63.02,63.05,63.02,63.04,74297.0,47.3443,47.3668,47.3443,47.3593,74297.0
2019-07-05 15:45:00,63.04,63.05,63.02,63.03,76374.0,47.3593,47.3668,47.3443,47.3518,76374.0
2019-07-05 15:50:00,63.03,63.07,63.01,63.02,416035.0,47.3518,47.3819,47.3368,47.3443,416035.0
2019-07-05 15:55:00,63.02,63.15,63.0,63.11,671110.0,47.3443,47.442,47.3293,47.4119,671110.0
2019-07-08 09:30:00,62.91,63.0,62.81,62.93,151009.0,47.2617,47.3293,47.1865,47.2767,151009.0
2019-07-08 09:35:00,62.93,63.04,62.92,62.92,127346.0,47.2767,47.3593,47.2692,47.2692,127346.0
2019-07-08 09:40:00,62.91,63.02,62.87,63.02,112435.0,47.2617,47.3443,47.2316,47.3443,112435.0
2019-07-08 09:45:00,63.02,63.12,63.01,63.11,71569.0,47.3443,47.4194,47.3368,47.4119,71569.0
2019-07-08 09:50:00,63.11,63.15,63.08,63.11,55130.0,47.4119,47.442,47.3894,47.4119,55130.0
2019-07-08 09:55:00,63.12,63.17,63.1,63.12,42932.0,47.4194,47.457,47.4044,47.4194,42932.0
2019-07-08 10:00:00,63.13,63.28,63.13,63.28,286094.0,47.4269,47.5396,47.4269,47.5396,286094.0
2019-07-08 10:05:00,63.28,63.4,63.27,63.39,146959.0,47.5396,47.6298,47.5321,47.6223,146959.0
2019-07-08 10:10:00,63.4,63.51,63.37,63.49,165269.0,47.6298,47.7124,47.6072,47.6974,165269.0
2019-07-08 10:15:00,63.5,63.53,63.45,63.51,98819.0,47.7049,47.7274,47.6673,47.7124,98819.0
2019-07-08 10:20:00,63.51,63.51,63.46,63.49,90219.0,47.7124,47.7124,47.6749,47.6974,90219.0
2019-07-08 10:25:00,63.5,63.51,63.36,63.37,473250.0,47.7049,47.7124,47.5997,47.6072,473250.0
2019-07-08 10:30:00,63.38,63.4,63.27,63.28,227490.0,47.6148,47.6298,47.5321,47.5396,227490.0
2019-07-08 10:35:00,63.27,63.28,63.13,63.18,203116.0,47.5321,47.5396,47.4269,47.4645,203116.0
2019-07-08 10:40:00,63.17,63.23,63.16,63.19,135132.0,47.457,47.5021,47.4495,47.472,135132.0
2019-07-08 10:45:00,63.19,63.22,63.16,63.2,117544.0,47.472,47.4946,47.4495,47.4795,117544.0
2019-07-08 10:50:00,63.21,63.24,63.19,63.22,77149.0,47.487,47.5096,47.472,47.4946,77149.0
2019-07-08 10:55:00,63.21,63.24,63.17,63.22,106954.0,47.487,47.5096,47.457,47.4946,106954.0
2019-07-08 11:00:00,63.22,63.28,63.22,63.22,62835.0,47.4946,47.5396,47.4946,47.4946,62835.0
2019-07-08 11:05:00,63.22,63.27,63.18,63.2,44773.0,47.4946,47.5321,47.4645,47.4795,44773.0
2019-07-08 11:10:00,63.17,63.21,63.14,63.21,116875.0,47.457,47.487,47.4345,47.487,116875.0
2019-07-08 11:15:00,63.19,63.24,63.17,63.23,49641.0,47.472,47.5096,47.457,47.5021,49641.0
2019-07-08 11:20:00,63.23,63.25,63.2,63.21,37111.0,47.5021,47.5171,47.4795,47.487,37111.0
2019-07-08 11:25:00,63.21,63.26,63.2,63.23,86989.0,47.487,47.5246,47.4795,47.5021,86989.0
2019-07-08 11:30:00,63.23,63.23,63.16,63.17,107922.0,47.5021,47.5021,47.4495,47.457,107922.0
2019-07-08 11:35:00,63.18,63.19,63.14,63.17,54367.0,47.4645,47.472,47.4345,47.457,54367.0
2019-07-08 11:40:00,63.17,63.23,63.14,63.22,60736.0,47.457,47.5021,47.4345,47.4946,60736.0
2019-07-08 11:45:00,63.22,63.23,63.19,63.23,37274.0,47.4946,47.5021,47.472,47.5021,37274.0
2019-07-08 11:50:00,63.23,63.27,63.22,63.27,38973.0,47.5021,47.5321,47.4946,47.5321,38973.0
2019-07-08 11:55:00,63.28,63.29,63.23,63.25,47980.0,47.5396,47.5471,47.5021,47.5171,47980.0
2019-07-08 12:00:00,63.25,63.26,63.19,63.2,52591.0,47.5171,47.5246,47.472,47.4795,52591.0
2019-07-08 12:05:00,63.21,63.23,63.19,63.23,49137.0,47.487,47.5021,47.472,47.5021,49137.0
2019-07-08 12:10:00,63.22,63.25,63.17,63.19,82656.0,47.4946,47.5171,47.457,47.472,82656.0
2019-07-08 12:15:00,63.19,63.23,63.18,63.19,47566.0,47.472,47.5021,47.4645,47.472,47566.0
2019-07-08 12:20:00,63.19,63.21,63.19,63.19,28290.0,47.472,47.487,47.472,47.472,28290.0
2019-07-08 12:25:00,63.19,63.24,63.18,63.24,99106.0,47.472,47.5096,47.4645,47.5096,99106.0
2019-07-08 12:30:00,63.23,63.27,63.23,63.27,86233.0,47.5021,47.5321,47.5021,47.5321,86233.0
2019-07-08 12:35:00,63.27,63.27,63.24,63.26,54741.0,47.5321,47.5321,47.5096,47.5246,54741.0
2019-07-08 12:40:00,63.25,63.26,63.23,63.26,43745.0,47.5171,47.5246,47.5021,47.5246,43745.0
2019-07-08 12:45:00,63.26,63.28,63.25,63.26,28785.0,47.5246,47.5396,47.5171,47.5246,28785.0
2019-07-08 12:50:00,63.26,63.3,63.26,63.29,24917.0,47.5246,47.5547,47.5246,47.5471,24917.0
2019-07-08 12:55:00,63.29,63.31,63.27,63.31,21750.0,47.5471,47.5622,47.5321,47.5622,21750.0
2019-07-08 13:00:00,63.31,63.37,63.31,63.37,86139.0,47.5622,47.6072,47.5622,47.6072,86139.0
2019-07-08 13:05:00,63.36,63.37,63.31,63.32,41114.0,47.5997,47.6072,47.5622,47.5697,41114.0
2019-07-08 13:10:00,63.32,63.36,63.31,63.35,23175.0,47.5697,47.5997,47.5622,47.5922,23175.0
2019-07-08 13:15:00,63.35,63.38,63.35,63.35,30071.0,47.5922,47.6148,47.5922,47.5922,30071.0
2019-07-08 13:20:00,63.36,63.36,63.3,63.32,27993.0,47.5997,47.5997,47.5547,47.5697,27993.0
2019-07-08 13:25:00,63.32,63.32,63.29,63.31,51229.0,47.5697,47.5697,47.5471,47.5622,51229.0
2019-07-08 13:30:00,63.3,63.31,63.28,63.3,32315.0,47.5547,47.5622,47.5396,47.5547,32315.0
2019-07-08 13:35:00,63.3,63.31,63.27,63.27,57941.0,47.5547,47.5622,47.5321,47.5321,57941.0
2019-07-08 13:40:00,63.28,63.3,63.26,63.28,72302.0,47.5396,47.5547,47.5246,47.5396,72302.0
2019-07-08 13:45:00,63.27,63.29,63.25,63.26,44173.0,47.5321,47.5471,47.5171,47.5246,44173.0
2019-07-08 13:50:00,63.27,63.29,63.26,63.27,41601.0,47.5321,47.5471,47.5246,47.5321,41601.0
2019-07-08 13:55:00,63.26,63.26,63.23,63.25,46438.0,47.5246,47.5246,47.5021,47.5171,46438.0
2019-07-08 14:00:00,63.25,63.27,63.23,63.24,66738.0,47.5171,47.5321,47.5021,47.5096,66738.0
2019-07-08 14:05:00,63.24,63.28,63.22,63.27,80590.0,47.5096,47.5396,47.4946,47.5321,80590.0
2019-07-08 14:10:00,63.28,63.28,63.23,63.25,33485.0,47.5396,47.5396,47.5021,47.5171,33485.0
2019-07-08 14:15:00,63.24,63.29,63.23,63.28,39106.0,47.5096,47.5471,47.5021,47.5396,39106.0
2019-07-08 14:20:00,63.29,63.29,63.26,63.27,32434.0,47.5471,47.5471,47.5246,47.5321,32434.0
2019-07-08 14:25:00,63.27,63.29,63.23,63.23,78181.0,47.5321,47.5471,47.5021,47.5021,78181.0
2019-07-08 14:30:00,63.22,63.23,63.14,63.15,356092.0,47.4946,47.5021,47.4345,47.442,356092.0
2019-07-08 14:35:00,63.15,63.19,63.14,63.18,240383.0,47.442,47.472,47.4345,47.4645,240383.0
2019-07-08 14:40:00,63.18,63.19,63.15,63.17,50074.0,47.4645,47.472,47.442,47.457,50074.0
2019-07-08 14:45:00,63.17,63.2,63.16,63.19,117418.0,47.457,47.4795,47.4495,47.472,117418.0
2019-07-08 14:50:00,63.19,63.19,63.11,63.12,29713.0,47.472,47.472,47.4119,47.4194,29713.0
2019-07-08 14:55:00,63.13,63.15,63.12,63.14,64316.0,47.4269,47.442,47.4194,47.4345,64316.0
2019-07-08 15:00:00,63.14,63.18,63.13,63.14,95748.0,47.4345,47.4645,47.4269,47.4345,95748.0
2019-07-08 15:05:00,63.14,63.18,63.14,63.15,169544.0,47.4345,47.4645,47.4345,47.442,169544.0
2019-07-08 15:10:00,63.16,63.23,63.15,63.23,103948.0,47.4495,47.5021,47.442,47.5021,103948.0
2019-07-08 15:15:00,63.24,63.25,63.2,63.22,54726.0,47.5096,47.5171,47.4795,47.4946,54726.0
2019-07-08 15:20:00,63.22,63.24,63.2,63.24,42328.0,47.4946,47.5096,47.4795,47.5096,42328.0
2019-07-08 15:25:00,63.23,63.27,63.22,63.26,57031.0,47.5021,47.5321,47.4946,47.5246,57031.0
2019-07-08 15:30:00,63.27,63.34,63.26,63.29,122358.0,47.5321,47.5847,47.5246,47.5471,122358.0
2019-07-08 15:35:00,63.29,63.32,63.27,63.3,108419.0,47.5471,47.5697,47.5321,47.5547,108419.0
2019-07-08 15:40:00,63.31,63.31,63.25,63.27,118866.0,47.5622,47.5622,47.5171,47.5321,118866.0
2019-07-08 15:45:00,63.27,63.28,63.24,63.26,188670.0,47.5321,47.5396,47.5096,47.5246,188670.0
2019-07-08 15:50:00,63.26,63.26,63.17,63.19,242432.0,47.5246,47.5246,47.457,47.472,242432.0
2019-07-08 15:55:00,63.18,63.19,63.12,63.16,500105.0,47.4645,47.472,47.4194,47.4495,500105.0
2019-07-09 09:30:00,63.08,63.09,62.84,62.85,181423.0,47.3894,47.3969,47.2091,47.2166,181423.0
2019-07-09 09:35:00,62.85,62.87,62.74,62.76,224958.0,47.2166,47.2316,47.134,47.149,224958.0
2019-07-09 09:40:00,62.76,62.78,62.66,62.7,304829.0,47.149,47.164,47.0738,47.1039,304829.0
2019-07-09 09:45:00,62.71,62.81,62.67,62.77,185254.0,47.1114,47.1865,47.0814,47.1565,185254.0
2019-07-09 09:50:00,62.77,62.79,62.74,62.78,119821.0,47.1565,47.1715,47.134,47.164,119821.0
2019-07-09 09:55:00,62.78,62.91,62.78,62.89,116491.0,47.164,47.2617,47.164,47.2466,116491.0
2019-07-09 10:00:00,62.9,63.07,62.87,63.03,128256.0,47.2542,47.3819,47.2316,47.3518,128256.0
2019-07-09 10:05:00,63.03,63.09,62.99,63.05,83104.0,47.3518,47.3969,47.3218,47.3668,83104.0
2019-07-09 10:10:00,63.05,63.08,63.03,63.04,45083.0,47.3668,47.3894,47.3518,47.3593,45083.0
2019-07-09 10:15:00,63.05,63.06,63.02,63.05,51095.0,47.3668,47.3744,47.3443,47.3668,51095.0
2019-07-09 10:20:00,63.05,63.12,63.03,63.12,76887.0,47.3668,47.4194,47.3518,47.4194,76887.0
2019-07-09 10:25:00,63.13,63.21,63.12,63.2,48308.0,47.4269,47.487,47.4194,47.4795,48308.0
2019-07-09 10:30:00,63.19,63.24,63.18,63.2,65391.0,47.472,47.5096,47.4645,47.4795,65391.0
2019-07-09 10:35:00,63.2,63.22,63.17,63.21,78892.0,47.4795,47.4946,47.457,47.487,78892.0
2019-07-09 10:40:00,63.21,63.25,63.19,63.22,76690.0,47.487,47.5171,47.472,47.4946,76690.0
2019-07-09 10:45:00,63.22,63.24,63.19,63.22,28740.0,47.4946,47.5096,47.472,47.4946,28740.0
2019-07-09 10:50:00,63.21,63.21,63.1,63.14,153705.0,47.487,47.487,47.4044,47.4345,153705.0
2019-07-09 10:55:00,63.13,63.16,63.08,63.08,80409.0,47.4269,47.4495,47.3894,47.3894,80409.0
2019-07-09 11:00:00,63.07,63.16,63.01,63.16,114938.0,47.3819,47.4495,47.3368,47.4495,114938.0
2019-07-09 11:05:00,63.16,63.21,63.15,63.17,111466.0,47.4495,47.487,47.442,47.457,111466.0
2019-07-09 11:10:00,63.17,63.2,63.14,63.19,91622.0,47.457,47.4795,47.4345,47.472,91622.0
2019-07-09 11:15:00,63.19,63.21,63.17,63.18,93442.0,47.472,47.487,47.457,47.4645,93442.0
2019-07-09 11:20:00,63.18,63.23,63.16,63.18,49503.0,47.4645,47.5021,47.4495,47.4645,49503.0
2019-07-09 11:25:00,63.19,63.19,63.1,63.13,22976.0,47.472,47.472,47.4044,47.4269,22976.0
2019-07-09 11:30:00,63.13,63.22,63.13,63.2,78474.0,47.4269,47.4946,47.4269,47.4795,78474.0
2019-07-09 11:35:00,63.18,63.26,63.16,63.26,48096.0,47.4645,47.5246,47.4495,47.5246,48096.0
2019-07-09 11:40:00,63.26,63.26,63.18,63.2,68556.0,47.5246,47.5246,47.4645,47.4795,68556.0
2019-07-09 11:45:00,63.2,63.21,63.18,63.21,23569.0,47.4795,47.487,47.4645,47.487,23569.0
2019-07-09 11:50:00,63.21,63.23,63.2,63.21,31546.0,47.487,47.5021,47.4795,47.487,31546.0
2019-07-09 11:55:00,63.21,63.21,63.14,63.17,59668.0,47.487,47.487,47.4345,47.457,59668.0
2019-07-09 12:00:00,63.17,63.24,63.16,63.22,22409.0,47.457,47.5096,47.4495,47.4946,22409.0
2019-07-09 12:05:00,63.21,63.23,63.2,63.22,25735.0,47.487,47.5021,47.4795,47.4946,25735.0
2019-07-09 12:10:00,63.23,63.24,63.2,63.22,45178.0,47.5021,47.5096,47.4795,47.4946,45178.0
2019-07-09 12:15:00,63.23,63.24,63.2,63.22,34603.0,47.5021,47.5096,47.4795,47.4946,34603.0
2019-07-09 12:20:00,63.21,63.24,63.21,63.21,25768.0,47.487,47.5096,47.487,47.487,25768.0
2019-07-09 12:25:00,63.22,63.24,63.21,63.23,37556.0,47.4946,47.5096,47.487,47.5021,37556.0
2019-07-09 12:30:00,63.23,63.25,63.21,63.23,30248.0,47.5021,47.5171,47.487,47.5021,30248.0
2019-07-09 12:35:00,63.23,63.25,63.21,63.24,43960.0,47.5021,47.5171,47.487,47.5096,43960.0
2019-07-09 12:40:00,63.24,63.27,63.23,63.23,52987.0,47.5096,47.5321,47.5021,47.5021,52987.0
2019-07-09 12:45:00,63.23,63.23,63.18,63.2,22106.0,47.5021,47.5021,47.4645,47.4795,22106.0
2019-07-09 12:50:00,63.21,63.25,63.2,63.24,14380.0,47.487,47.5171,47.4795,47.5096,14380.0
2019-07-09 12:55:00,63.25,63.25,63.22,63.24,20147.0,47.5171,47.5171,47.4946,47.5096,20147.0
2019-07-09 13:00:00,63.24,63.25,63.2,63.2,33414.0,47.5096,47.5171,47.4795,47.4795,33414.0
2019-07-09 13:05:00,63.2,63.25,63.19,63.25,87831.0,47.4795,47.5171,47.472,47.5171,87831.0
2019-07-09 13:10:00,63.24,63.25,63.2,63.21,40456.0,47.5096,47.5171,47.4795,47.487,40456.0
2019-07-09 13:15:00,63.2,63.22,63.19,63.2,19439.0,47.4795,47.4946,47.472,47.4795,19439.0
2019-07-09 13:20:00,63.21,63.25,63.21,63.23,19147.0,47.487,47.5171,47.487,47.5021,19147.0
2019-07-09 13:25:00,63.23,63.24,63.21,63.22,18527.0,47.5021,47.5096,47.487,47.4946,18527.0
2019-07-09 13:30:00,63.22,63.22,63.19,63.21,29043.0,47.4946,47.4946,47.472,47.487,29043.0
2019-07-09 13:35:00,63.21,63.22,63.19,63.21,89893.0,47.487,47.4946,47.472,47.487,89893.0
2019-07-09 13:40:00,63.21,63.21,63.16,63.16,84540.0,47.487,47.487,47.4495,47.4495,84540.0
2019-07-09 13:45:00,63.16,63.18,63.15,63.16,68606.0,47.4495,47.4645,47.442,47.4495,68606.0
2019-07-09 13:50:00,63.16,63.17,63.14,63.17,39531.0,47.4495,47.457,47.4345,47.457,39531.0
2019-07-09 13:55:00,63.17,63.2,63.16,63.18,45871.0,47.457,47.4795,47.4495,47.4645,45871.0
2019-07-09 14:00:00,63.19,63.22,63.17,63.19,45414.0,47.472,47.4946,47.457,47.472,45414.0
2019-07-09 14:05:00,63.18,63.2,63.17,63.19,40147.0,47.4645,47.4795,47.457,47.472,40147.0
2019-07-09 14:10:00,63.18,63.21,63.18,63.2,75318.0,47.4645,47.487,47.4645,47.4795,75318.0
2019-07-09 14:15:00,63.2,63.22,63.19,63.22,20385.0,47.4795,47.4946,47.472,47.4946,20385.0
2019-07-09 14:20:00,63.22,63.23,63.18,63.18,28856.0,47.4946,47.5021,47.4645,47.4645,28856.0
2019-07-09 14:25:00,63.18,63.21,63.16,63.17,84749.0,47.4645,47.487,47.4495,47.457,84749.0
2019-07-09 14:30:00,63.18,63.19,63.17,63.18,55005.0,47.4645,47.472,47.457,47.4645,55005.0
2019-07-09 14:35:00,63.17,63.18,63.16,63.17,40297.0,47.457,47.4645,47.4495,47.457,40297.0
2019-07-09 14:40:00,63.16,63.18,63.15,63.15,43979.0,47.4495,47.4645,47.442,47.442,43979.0
2019-07-09 14:45:00,63.15,63.16,63.13,63.15,106627.0,47.442,47.4495,47.4269,47.442,106627.0
2019-07-09 14:50:00,63.16,63.17,63.14,63.14,50467.0,47.4495,47.457,47.4345,47.4345,50467.0
2019-07-09 14:55:00,63.14,63.15,63.13,63.15,65065.0,47.4345,47.442,47.4269,47.442,65065.0
2019-07-09 15:00:00,63.14,63.19,63.14,63.18,97386.0,47.4345,47.472,47.4345,47.4645,97386.0
2019-07-09 15:05:00,63.19,63.19,63.13,63.14,91342.0,47.472,47.472,47.4269,47.4345,91342.0
2019-07-09 15:10:00,63.14,63.15,63.09,63.11,133942.0,47.4345,47.442,47.3969,47.4119,133942.0
2019-07-09 15:15:00,63.11,63.11,63.08,63.11,43275.0,47.4119,47.4119,47.3894,47.4119,43275.0
2019-07-09 15:20:00,63.11,63.12,63.07,63.07,98749.0,47.4119,47.4194,47.3819,47.3819,98749.0
2019-07-09 15:25:00,63.07,63.11,63.07,63.11,72813.0,47.3819,47.4119,47.3819,47.4119,72813.0
2019-07-09 15:30:00,63.11,63.16,63.09,63.14,126626.0,47.4119,47.4495,47.3969,47.4345,126626.0
2019-07-09 15:35:00,63.15,63.21,63.14,63.21,225218.0,47.442,47.487,47.4345,47.487,225218.0
2019-07-09 15:40:00,63.21,63.24,63.19,63.21,233930.0,47.487,47.5096,47.472,47.487,233930.0
2019-07-09 15:45:00,63.2,63.23,63.2,63.21,144382.0,47.4795,47.5021,47.4795,47.487,144382.0
2019-07-09 15:50:00,63.21,63.25,63.21,63.23,190511.0,47.487,47.5171,47.487,47.5021,190511.0
2019-07-09 15:55:00,63.21,63.25,63.2,63.21,469976.0,47.487,47.5171,47.4795,47.487,469976.0
2019-07-10 09:30:00,63.63,63.77,63.61,63.71,315932.0,47.8026,47.9077,47.7875,47.8627,315932.0
2019-07-10 09:35:00,63.71,63.93,63.7,63.9,358061.0,47.8627,48.0279,47.8552,48.0054,358061.0
2019-07-10 09:40:00,63.91,64.07,63.9,64.01,225940.0,48.0129,48.1331,48.0054,48.088,225940.0
2019-07-10 09:45:00,64.0,64.09,63.99,64.03,142058.0,48.0805,48.1481,48.073,48.1031,142058.0
2019-07-10 09:50:00,64.02,64.21,64.0,64.16,455944.0,48.0956,48.2383,48.0805,48.2007,455944.0
2019-07-10 09:55:00,64.15,64.24,64.13,64.23,258447.0,48.1932,48.2608,48.1782,48.2533,258447.0
2019-07-10 10:00:00,64.22,64.26,64.12,64.14,116781.0,48.2458,48.2759,48.1707,48.1857,116781.0
2019-07-10 10:05:00,64.13,64.13,64.03,64.04,155348.0,48.1782,48.1782,48.1031,48.1106,155348.0
2019-07-10 10:10:00,64.04,64.05,63.92,63.98,280725.0,48.1106,48.1181,48.0204,48.0655,280725.0
2019-07-10 10:15:00,63.98,64.0,63.91,63.96,335660.0,48.0655,48.0805,48.0129,48.0505,335660.0
2019-07-10 10:20:00,63.96,63.97,63.83,63.84,148612.0,48.0505,48.058,47.9528,47.9603,148612.0
2019-07-10 10:25:00,63.84,63.86,63.81,63.85,75139.0,47.9603,47.9754,47.9378,47.9678,75139.0
2019-07-10 10:30:00,63.86,64.0,63.85,63.94,420674.0,47.9754,48.0805,47.9678,48.0355,420674.0
2019-07-10 10:35:00,63.94,63.98,63.85,63.91,108025.0,48.0355,48.0655,47.9678,48.0129,108025.0
2019-07-10 10:40:00,63.91,63.94,63.87,63.88,48864.0,48.0129,48.0355,47.9829,47.9904,48864.0
2019-07-10 10:45:00,63.87,63.94,63.85,63.9,89182.0,47.9829,48.0355,47.9678,48.0054,89182.0
2019-07-10 10:50:00,63.89,63.9,63.77,63.8,175648.0,47.9979,48.0054,47.9077,47.9303,175648.0
2019-07-10 10:55:00,63.8,63.85,63.77,63.77,67248.0,47.9303,47.9678,47.9077,47.9077,67248.0
2019-07-10 11:00:00,63.77,63.82,63.74,63.8,135724.0,47.9077,47.9453,47.8852,47.9303,135724.0
2019-07-10 11:05:00,63.79,63.81,63.74,63.74,67504.0,47.9228,47.9378,47.8852,47.8852,67504.0
2019-07-10 11:10:00,63.74,63.78,63.73,63.76,111643.0,47.8852,47.9153,47.8777,47.9002,111643.0
2019-07-10 11:15:00,63.75,63.76,63.68,63.71,50434.0,47.8927,47.9002,47.8401,47.8627,50434.0
2019-07-10 11:20:00,63.72,63.72,63.66,63.68,166679.0,47.8702,47.8702,47.8251,47.8401,166679.0
2019-07-10 11:25:00,63.67,63.71,63.65,63.66,58471.0,47.8326,47.8627,47.8176,47.8251,58471.0
2019-07-10 11:30:00,63.66,63.74,63.66,63.74,116911.0,47.8251,47.8852,47.8251,47.8852,116911.0
2019-07-10 11:35:00,63.74,63.83,63.73,63.8,182389.0,47.8852,47.9528,47.8777,47.9303,182389.0
2019-07-10 11:40:00,63.79,63.82,63.78,63.8,77836.0,47.9228,47.9453,47.9153,47.9303,77836.0
2019-07-10 11:45:00,63.8,63.81,63.76,63.79,44919.0,47.9303,47.9378,47.9002,47.9228,44919.0
2019-07-10 11:50:00,63.78,63.8,63.73,63.75,60304.0,47.9153,47.9303,47.8777,47.8927,60304.0
2019-07-10 11:55:00,63.75,63.76,63.69,63.69,136457.0,47.8927,47.9002,47.8476,47.8476,136457.0
2019-07-10 12:00:00,63.7,63.74,63.69,63.71,120198.0,47.8552,47.8852,47.8476,47.8627,120198.0
2019-07-10 12:05:00,63.71,63.73,63.67,63.69,77075.0,47.8627,47.8777,47.8326,47.8476,77075.0
2019-07-10 12:10:00,63.69,63.7,63.66,63.68,49673.0,47.8476,47.8552,47.8251,47.8401,49673.0
2019-07-10 12:15:00,63.68,63.68,63.66,63.68,55477.0,47.8401,47.8401,47.8251,47.8401,55477.0
2019-07-10 12:20:00,63.68,63.71,63.67,63.69,50169.0,47.8401,47.8627,47.8326,47.8476,50169.0
2019-07-10 12:25:00,63.68,63.76,63.67,63.74,77224.0,47.8401,47.9002,47.8326,47.8852,77224.0
2019-07-10 12:30:00,63.75,63.84,63.75,63.84,48108.0,47.8927,47.9603,47.8927,47.9603,48108.0
2019-07-10 12:35:00,63.84,63.9,63.84,63.84,93919.0,47.9603,48.0054,47.9603,47.9603,93919.0
2019-07-10 12:40:00,63.84,63.88,63.83,63.88,158529.0,47.9603,47.9904,47.9528,47.9904,158529.0
2019-07-10 12:45:00,63.87,63.87,63.81,63.86,55246.0,47.9829,47.9829,47.9378,47.9754,55246.0
2019-07-10 12:50:00,63.86,63.86,63.8,63.82,62931.0,47.9754,47.9754,47.9303,47.9453,62931.0
2019-07-10 12:55:00,63.82,63.85,63.8,63.83,32827.0,47.9453,47.9678,47.9303,47.9528,32827.0
2019-07-10 13:00:00,63.83,63.88,63.83,63.85,67084.0,47.9528,47.9904,47.9528,47.9678,67084.0
2019-07-10 13:05:00,63.84,63.9,63.83,63.9,40354.0,47.9603,48.0054,47.9528,48.0054,40354.0
2019-07-10 13:10:00,63.9,63.94,63.88,63.89,103014.0,48.0054,48.0355,47.9904,47.9979,103014.0
2019-07-10 13:15:00,63.9,63.95,63.89,63.92,116909.0,48.0054,48.043,47.9979,48.0204,116909.0
2019-07-10 13:20:00,63.92,63.93,63.91,63.91,21475.0,48.0204,48.0279,48.0129,48.0129,21475.0
2019-07-10 13:25:00,63.92,63.97,63.9,63.94,40128.0,48.0204,48.058,48.0054,48.0355,40128.0
2019-07-10 13:30:00,63.94,63.97,63.93,63.96,112875.0,48.0355,48.058,48.0279,48.0505,112875.0
2019-07-10 13:35:00,63.96,63.97,63.93,63.96,63487.0,48.0505,48.058,48.0279,48.0505,63487.0
2019-07-10 13:40:00,63.97,64.01,63.95,64.01,270994.0,48.058,48.088,48.043,48.088,270994.0
2019-07-10 13:45:00,64.01,64.04,64.0,64.03,129016.0,48.088,48.1106,48.0805,48.1031,129016.0
2019-07-10 13:50:00,64.03,64.07,64.02,64.02,77317.0,48.1031,48.1331,48.0956,48.0956,77317.0
2019-07-10 13:55:00,64.03,64.03,64.0,64.01,65660.0,48.1031,48.1031,48.0805,48.088,65660.0
2019-07-10 14:00:00,64.01,64.1,64.01,64.06,141051.0,48.088,48.1557,48.088,48.1256,141051.0
2019-07-10 14:05:00,64.06,64.08,64.05,64.07,53344.0,48.1256,48.1406,48.1181,48.1331,53344.0
2019-07-10 14:10:00,64.07,64.13,64.05,64.08,48455.0,48.1331,48.1782,48.1181,48.1406,48455.0
2019-07-10 14:15:00,64.08,64.1,64.06,64.1,129423.0,48.1406,48.1557,48.1256,48.1557,129423.0
2019-07-10 14:20:00,64.1,64.11,64.08,64.1,61885.0,48.1557,48.1632,48.1406,48.1557,61885.0
2019-07-10 14:25:00,64.09,64.15,64.09,64.11,144969.0,48.1481,48.1932,48.1481,48.1632,144969.0
2019-07-10 14:30:00,64.11,64.19,64.1,64.13,80836.0,48.1632,48.2233,48.1557,48.1782,80836.0
2019-07-10 14:35:00,64.13,64.15,64.11,64.11,51426.0,48.1782,48.1932,48.1632,48.1632,51426.0
2019-07-10 14:40:00,64.12,64.13,64.09,64.11,44367.0,48.1707,48.1782,48.1481,48.1632,44367.0
2019-07-10 14:45:00,64.1,64.11,64.07,64.07,35089.0,48.1557,48.1632,48.1331,48.1331,35089.0
2019-07-10 14:50:00,64.07,64.08,64.02,64.06,59045.0,48.1331,48.1406,48.0956,48.1256,59045.0
2019-07-10 14:55:00,64.06,64.08,64.04,64.06,38499.0,48.1256,48.1406,48.1106,48.1256,38499.0
2019-07-10 15:00:00,64.06,64.09,64.02,64.05,105585.0,48.1256,48.1481,48.0956,48.1181,105585.0
2019-07-10 15:05:00,64.05,64.08,64.02,64.08,160568.0,48.1181,48.1406,48.0956,48.1406,160568.0
2019-07-10 15:10:00,64.07,64.09,64.04,64.06,59956.0,48.1331,48.1481,48.1106,48.1256,59956.0
2019-07-10 15:15:00,64.06,64.08,63.99,63.99,79520.0,48.1256,48.1406,48.073,48.073,79520.0
2019-07-10 15:20:00,63.99,64.02,63.98,64.02,276685.0,48.073,48.0956,48.0655,48.0956,276685.0
2019-07-10 15:25:00,64.02,64.07,64.01,64.06,77896.0,48.0956,48.1331,48.088,48.1256,77896.0
2019-07-10 15:30:00,64.06,64.15,64.04,64.15,323650.0,48.1256,48.1932,48.1106,48.1932,323650.0
2019-07-10 15:35:00,64.16,64.16,64.05,64.06,95732.0,48.2007,48.2007,48.1181,48.1256,95732.0
2019-07-10 15:40:00,64.06,64.08,64.03,64.06,124961.0,48.1256,48.1406,48.1031,48.1256,124961.0
2019-07-10 15:45:00,64.05,64.1,64.03,64.07,234362.0,48.1181,48.1557,48.1031,48.1331,234362.0
2019-07-10 15:50:00,64.08,64.15,64.07,64.13,273065.0,48.1406,48.1932,48.1331,48.1782,273065.0
2019-07-10 15:55:00,64.12,64.14,64.06,64.09,792479.0,48.1707,48.1857,48.1256,48.1481,792479.0
2019-07-11 09:30:00,64.23,64.23,64.06,64.15,170488.0,48.2533,48.2533,48.1256,48.1932,170488.0
2019-07-11 09:35:00,64.16,64.24,64.14,64.22,110655.0,48.2007,48.2608,48.1857,48.2458,110655.0
2019-07-11 09:40:00,64.23,64.24,64.15,64.18,41587.0,48.2533,48.2608,48.1932,48.2158,41587.0
2019-07-11 09:45:00,64.17,64.21,64.09,64.13,86259.0,48.2082,48.2383,48.1481,48.1782,86259.0
2019-07-11 09:50:00,64.13,64.14,64.06,64.06,102966.0,48.1782,48.1857,48.1256,48.1256,102966.0
2019-07-11 09:55:00,64.05,64.07,64.0,64.0,47700.0,48.1181,48.1331,48.0805,48.0805,47700.0
2019-07-11 10:00:00,64.01,64.04,63.84,63.84,185209.0,48.088,48.1106,47.9603,47.9603,185209.0
2019-07-11 10:05:00,63.84,63.89,63.81,63.86,134489.0,47.9603,47.9979,47.9378,47.9754,134489.0
2019-07-11 10:10:00,63.86,63.88,63.82,63.85,83119.0,47.9754,47.9904,47.9453,47.9678,83119.0
2019-07-11 10:15:00,63.85,63.89,63.83,63.83,67483.0,47.9678,47.9979,47.9528,47.9528,67483.0
2019-07-11 10:20:00,63.83,63.87,63.81,63.85,79954.0,47.9528,47.9829,47.9378,47.9678,79954.0
2019-07-11 10:25:00,63.86,63.9,63.84,63.85,114596.0,47.9754,48.0054,47.9603,47.9678,114596.0
2019-07-11 10:30:00,63.85,63.92,63.81,63.91,94170.0,47.9678,48.0204,47.9378,48.0129,94170.0
2019-07-11 10:35:00,63.9,63.94,63.88,63.88,55777.0,48.0054,48.0355,47.9904,47.9904,55777.0
2019-07-11 10:40:00,63.88,63.9,63.8,63.82,157090.0,47.9904,48.0054,47.9303,47.9453,157090.0
2019-07-11 10:45:00,63.81,63.9,63.79,63.9,201106.0,47.9378,48.0054,47.9228,48.0054,201106.0
2019-07-11 10:50:00,63.89,63.9,63.82,63.85,365455.0,47.9979,48.0054,47.9453,47.9678,365455.0
2019-07-11 10:55:00,63.84,63.85,63.77,63.83,232477.0,47.9603,47.9678,47.9077,47.9528,232477.0
2019-07-11 11:00:00,63.82,63.88,63.8,63.85,88193.0,47.9453,47.9904,47.9303,47.9678,88193.0
2019-07-11 11:05:00,63.85,63.93,63.84,63.93,114096.0,47.9678,48.0279,47.9603,48.0279,114096.0
2019-07-11 11:10:00,63.93,64.0,63.91,63.99,103660.0,48.0279,48.0805,48.0129,48.073,103660.0
2019-07-11 11:15:00,63.99,64.04,63.97,64.01,109818.0,48.073,48.1106,48.058,48.088,109818.0
2019-07-11 11:20:00,64.02,64.05,64.0,64.02,105599.0,48.0956,48.1181,48.0805,48.0956,105599.0
2019-07-11 11:25:00,64.02,64.04,63.99,63.99,71294.0,48.0956,48.1106,48.073,48.073,71294.0
2019-07-11 11:30:00,63.99,64.04,63.97,64.03,126386.0,48.073,48.1106,48.058,48.1031,126386.0
2019-07-11 11:35:00,64.04,64.07,64.03,64.06,35793.0,48.1106,48.1331,48.1031,48.1256,35793.0
2019-07-11 11:40:00,64.05,64.09,64.05,64.07,54193.0,48.1181,48.1481,48.1181,48.1331,54193.0
2019-07-11 11:45:00,64.08,64.11,64.07,64.11,60314.0,48.1406,48.1632,48.1331,48.1632,60314.0
2019-07-11 11:50:00,64.11,64.12,64.07,64.08,71762.0,48.1632,48.1707,48.1331,48.1406,71762.0
2019-07-11 11:55:00,64.09,64.1,64.03,64.05,57430.0,48.1481,48.1557,48.1031,48.1181,57430.0
2019-07-11 12:00:00,64.04,64.1,64.04,64.09,31035.0,48.1106,48.1557,48.1106,48.1481,31035.0
2019-07-11 12:05:00,64.09,64.09,64.06,64.09,92335.0,48.1481,48.1481,48.1256,48.1481,92335.0
2019-07-11 12:10:00,64.09,64.1,64.08,64.09,45441.0,48.1481,48.1557,48.1406,48.1481,45441.0
2019-07-11 12:15:00,64.08,64.09,64.06,64.07,73461.0,48.1406,48.1481,48.1256,48.1331,73461.0
2019-07-11 12:20:00,64.07,64.1,64.06,64.08,32238.0,48.1331,48.1557,48.1256,48.1406,32238.0
2019-07-11 12:25:00,64.08,64.1,64.06,64.08,53895.0,48.1406,48.1557,48.1256,48.1406,53895.0
2019-07-11 12:30:00,64.08,64.11,64.06,64.11,41178.0,48.1406,48.1632,48.1256,48.1632,41178.0
2019-07-11 12:35:00,64.11,64.11,64.08,64.09,22021.0,48.1632,48.1632,48.1406,48.1481,22021.0
2019-07-11 12:40:00,64.08,64.11,64.08,64.09,46886.0,48.1406,48.1632,48.1406,48.1481,46886.0
2019-07-11 12:45:00,64.09,64.11,64.09,64.11,74188.0,48.1481,48.1632,48.1481,48.1632,74188.0
2019-07-11 12:50:00,64.11,64.11,64.07,64.09,36979.0,48.1632,48.1632,48.1331,48.1481,36979.0
2019-07-11 12:55:00,64.1,64.12,64.09,64.11,35427.0,48.1557,48.1707,48.1481,48.1632,35427.0
2019-07-11 13:00:00,64.1,64.11,64.08,64.08,75817.0,48.1557,48.1632,48.1406,48.1406,75817.0
2019-07-11 13:05:00,64.08,64.09,64.05,64.05,34804.0,48.1406,48.1481,48.1181,48.1181,34804.0
2019-07-11 13:10:00,64.05,64.08,64.05,64.07,16400.0,48.1181,48.1406,48.1181,48.1331,16400.0
2019-07-11 13:15:00,64.07,64.08,64.06,64.07,36812.0,48.1331,48.1406,48.1256,48.1331,36812.0
2019-07-11 13:20:00,64.07,64.08,64.05,64.07,49977.0,48.1331,48.1406,48.1181,48.1331,49977.0
2019-07-11 13:25:00,64.06,64.07,64.0,64.01,72494.0,48.1256,48.1331,48.0805,48.088,72494.0
2019-07-11 13:30:00,64.01,64.08,64.0,64.05,174080.0,48.088,48.1406,48.0805,48.1181,174080.0
2019-07-11 13:35:00,64.04,64.09,64.03,64.09,147804.0,48.1106,48.1481,48.1031,48.1481,147804.0
2019-07-11 13:40:00,64.09,64.11,64.05,64.06,74704.0,48.1481,48.1632,48.1181,48.1256,74704.0
2019-07-11 13:45:00,64.05,64.06,64.04,64.05,31856.0,48.1181,48.1256,48.1106,48.1181,31856.0
2019-07-11 13:50:00,64.06,64.07,64.01,64.03,34930.0,48.1256,48.1331,48.088,48.1031,34930.0
2019-07-11 13:55:00,64.03,64.06,64.01,64.01,23629.0,48.1031,48.1256,48.088,48.088,23629.0
2019-07-11 14:00:00,64.01,64.02,63.99,64.02,27192.0,48.088,48.0956,48.073,48.0956,27192.0
2019-07-11 14:05:00,64.01,64.02,63.97,64.0,39133.0,48.088,48.0956,48.058,48.0805,39133.0
2019-07-11 14:10:00,63.99,64.03,63.97,64.02,43361.0,48.073,48.1031,48.058,48.0956,43361.0
2019-07-11 14:15:00,64.02,64.03,63.97,63.97,25948.0,48.0956,48.1031,48.058,48.058,25948.0
2019-07-11 14:20:00,63.98,63.99,63.96,63.97,107024.0,48.0655,48.073,48.0505,48.058,107024.0
2019-07-11 14:25:00,63.98,64.0,63.96,64.0,41428.0,48.0655,48.0805,48.0505,48.0805,41428.0
2019-07-11 14:30:00,64.0,64.1,64.0,64.09,57682.0,48.0805,48.1557,48.0805,48.1481,57682.0
2019-07-11 14:35:00,64.09,64.11,64.06,64.09,53914.0,48.1481,48.1632,48.1256,48.1481,53914.0
2019-07-11 14:40:00,64.1,64.13,64.08,64.12,42328.0,48.1557,48.1782,48.1406,48.1707,42328.0
2019-07-11 14:45:00,64.12,64.14,64.11,64.12,27159.0,48.1707,48.1857,48.1632,48.1707,27159.0
2019-07-11 14:50:00,64.13,64.14,64.11,64.12,63778.0,48.1782,48.1857,48.1632,48.1707,63778.0
2019-07-11 14:55:00,64.12,64.13,64.09,64.1,119394.0,48.1707,48.1782,48.1481,48.1557,119394.0
2019-07-11 15:00:00,64.09,64.11,64.07,64.08,373405.0,48.1481,48.1632,48.1331,48.1406,373405.0
2019-07-11 15:05:00,64.08,64.08,64.05,64.06,29157.0,48.1406,48.1406,48.1181,48.1256,29157.0
2019-07-11 15:10:00,64.06,64.1,64.03,64.08,63952.0,48.1256,48.1557,48.1031,48.1406,63952.0
2019-07-11 15:15:00,64.08,64.11,64.06,64.09,60476.0,48.1406,48.1632,48.1256,48.1481,60476.0
2019-07-11 15:20:00,64.09,64.11,64.06,64.07,30905.0,48.1481,48.1632,48.1256,48.1331,30905.0
2019-07-11 15:25:00,64.07,64.08,64.04,64.05,47444.0,48.1331,48.1406,48.1106,48.1181,47444.0
2019-07-11 15:30:00,64.05,64.08,64.05,64.07,87919.0,48.1181,48.1406,48.1181,48.1331,87919.0
2019-07-11 15:35:00,64.07,64.08,64.04,64.07,77692.0,48.1331,48.1406,48.1106,48.1331,77692.0
2019-07-11 15:40:00,64.07,64.1,64.07,64.09,86964.0,48.1331,48.1557,48.1331,48.1481,86964.0
2019-07-11 15:45:00,64.1,64.14,64.09,64.14,154939.0,48.1557,48.1857,48.1481,48.1857,154939.0
2019-07-11 15:50:00,64.14,64.19,64.13,64.18,427598.0,48.1857,48.2233,48.1782,48.2158,427598.0
2019-07-11 15:55:00,64.18,64.24,64.15,64.2,1568320.0,48.2158,48.2608,48.1932,48.2308,1568320.0
2019-07-12 09:30:00,64.21,64.44,64.21,64.33,166643.0,48.2383,48.4111,48.2383,48.3285,166643.0
2019-07-12 09:35:00,64.33,64.43,64.27,64.42,405275.0,48.3285,48.4036,48.2834,48.3961,405275.0
2019-07-12 09:40:00,64.42,64.46,64.4,64.43,193793.0,48.3961,48.4261,48.381,48.4036,193793.0
2019-07-12 09:45:00,64.43,64.46,64.41,64.45,54871.0,48.4036,48.4261,48.3886,48.4186,54871.0
2019-07-12 09:50:00,64.46,64.51,64.44,64.5,91089.0,48.4261,48.4637,48.4111,48.4562,91089.0
2019-07-12 09:55:00,64.51,64.54,64.45,64.45,155276.0,48.4637,48.4862,48.4186,48.4186,155276.0
2019-07-12 10:00:00,64.46,64.53,64.42,64.45,69186.0,48.4261,48.4787,48.3961,48.4186,69186.0
2019-07-12 10:05:00,64.45,64.49,64.4,64.47,190191.0,48.4186,48.4487,48.381,48.4336,190191.0
2019-07-12 10:10:00,64.47,64.51,64.46,64.51,272802.0,48.4336,48.4637,48.4261,48.4637,272802.0
2019-07-12 10:15:00,64.51,64.54,64.48,64.53,206570.0,48.4637,48.4862,48.4411,48.4787,206570.0
2019-07-12 10:20:00,64.53,64.58,64.51,64.57,181983.0,48.4787,48.5163,48.4637,48.5088,181983.0
2019-07-12 10:25:00,64.56,64.61,64.53,64.61,100244.0,48.5012,48.5388,48.4787,48.5388,100244.0
2019-07-12 10:30:00,64.61,64.62,64.56,64.57,88299.0,48.5388,48.5463,48.5012,48.5088,88299.0
2019-07-12 10:35:00,64.57,64.66,64.55,64.61,196482.0,48.5088,48.5764,48.4937,48.5388,196482.0
2019-07-12 10:40:00,64.61,64.62,64.5,64.51,66323.0,48.5388,48.5463,48.4562,48.4637,66323.0
2019-07-12 10:45:00,64.51,64.56,64.5,64.54,219048.0,48.4637,48.5012,48.4562,48.4862,219048.0
2019-07-12 10:50:00,64.53,64.56,64.51,64.53,29834.0,48.4787,48.5012,48.4637,48.4787,29834.0
2019-07-12 10:55:00,64.52,64.56,64.51,64.53,128809.0,48.4712,48.5012,48.4637,48.4787,128809.0
2019-07-12 11:00:00,64.53,64.54,64.45,64.45,93603.0,48.4787,48.4862,48.4186,48.4186,93603.0
2019-07-12 11:05:00,64.46,64.47,64.38,64.41,85096.0,48.4261,48.4336,48.366,48.3886,85096.0
2019-07-12 11:10:00,64.41,64.43,64.39,64.4,63182.0,48.3886,48.4036,48.3735,48.381,63182.0
2019-07-12 11:15:00,64.4,64.44,64.4,64.44,105065.0,48.381,48.4111,48.381,48.4111,105065.0
2019-07-12 11:20:00,64.43,64.44,64.39,64.41,46194.0,48.4036,48.4111,48.3735,48.3886,46194.0
2019-07-12 11:25:00,64.42,64.46,64.41,64.45,181507.0,48.3961,48.4261,48.3886,48.4186,181507.0
2019-07-12 11:30:00,64.46,64.47,64.44,64.47,62001.0,48.4261,48.4336,48.4111,48.4336,62001.0
2019-07-12 11:35:00,64.47,64.49,64.45,64.45,151935.0,48.4336,48.4487,48.4186,48.4186,151935.0
2019-07-12 11:40:00,64.45,64.49,64.41,64.47,139292.0,48.4186,48.4487,48.3886,48.4336,139292.0
2019-07-12 11:45:00,64.47,64.5,64.45,64.49,133777.0,48.4336,48.4562,48.4186,48.4487,133777.0
2019-07-12 11:50:00,64.49,64.5,64.44,64.44,70576.0,48.4487,48.4562,48.4111,48.4111,70576.0
2019-07-12 11:55:00,64.44,64.47,64.44,64.45,51378.0,48.4111,48.4336,48.4111,48.4186,51378.0
2019-07-12 12:00:00,64.45,64.46,64.42,64.42,71614.0,48.4186,48.4261,48.3961,48.3961,71614.0
2019-07-12 12:05:00,64.42,64.45,64.41,64.45,59338.0,48.3961,48.4186,48.3886,48.4186,59338.0
2019-07-12 12:10:00,64.45,64.49,64.45,64.49,46692.0,48.4186,48.4487,48.4186,48.4487,46692.0
2019-07-12 12:15:00,64.5,64.55,64.5,64.53,76976.0,48.4562,48.4937,48.4562,48.4787,76976.0
2019-07-12 12:20:00,64.53,64.54,64.51,64.54,39321.0,48.4787,48.4862,48.4637,48.4862,39321.0
2019-07-12 12:25:00,64.53,64.56,64.52,64.56,32177.0,48.4787,48.5012,48.4712,48.5012,32177.0
2019-07-12 12:30:00,64.56,64.59,64.55,64.58,76484.0,48.5012,48.5238,48.4937,48.5163,76484.0
2019-07-12 12:35:00,64.57,64.59,64.55,64.55,79211.0,48.5088,48.5238,48.4937,48.4937,79211.0
2019-07-12 12:40:00,64.54,64.54,64.48,64.51,53279.0,48.4862,48.4862,48.4411,48.4637,53279.0
2019-07-12 12:45:00,64.51,64.52,64.5,64.51,32944.0,48.4637,48.4712,48.4562,48.4637,32944.0
2019-07-12 12:50:00,64.52,64.54,64.5,64.53,47896.0,48.4712,48.4862,48.4562,48.4787,47896.0
2019-07-12 12:55:00,64.53,64.55,64.5,64.5,40775.0,48.4787,48.4937,48.4562,48.4562,40775.0
2019-07-12 13:00:00,64.5,64.54,64.49,64.51,108593.0,48.4562,48.4862,48.4487,48.4637,108593.0
2019-07-12 13:05:00,64.51,64.53,64.5,64.52,27551.0,48.4637,48.4787,48.4562,48.4712,27551.0
2019-07-12 13:10:00,64.52,64.53,64.48,64.5,81452.0,48.4712,48.4787,48.4411,48.4562,81452.0
2019-07-12 13:15:00,64.5,64.51,64.48,64.49,86226.0,48.4562,48.4637,48.4411,48.4487,86226.0
2019-07-12 13:20:00,64.48,64.5,64.46,64.47,33011.0,48.4411,48.4562,48.4261,48.4336,33011.0
2019-07-12 13:25:00,64.47,64.49,64.46,64.49,21765.0,48.4336,48.4487,48.4261,48.4487,21765.0
2019-07-12 13:30:00,64.48,64.5,64.45,64.48,54239.0,48.4411,48.4562,48.4186,48.4411,54239.0
2019-07-12 13:35:00,64.47,64.48,64.42,64.43,49244.0,48.4336,48.4411,48.3961,48.4036,49244.0
2019-07-12 13:40:00,64.43,64.44,64.41,64.42,33030.0,48.4036,48.4111,48.3886,48.3961,33030.0
2019-07-12 13:45:00,64.42,64.45,64.41,64.43,36002.0,48.3961,48.4186,48.3886,48.4036,36002.0
2019-07-12 13:50:00,64.43,64.44,64.41,64.44,31765.0,48.4036,48.4111,48.3886,48.4111,31765.0
2019-07-12 13:55:00,64.43,64.46,64.42,64.43,38399.0,48.4036,48.4261,48.3961,48.4036,38399.0
2019-07-12 14:00:00,64.43,64.46,64.43,64.45,28645.0,48.4036,48.4261,48.4036,48.4186,28645.0
2019-07-12 14:05:00,64.44,64.45,64.43,64.44,21399.0,48.4111,48.4186,48.4036,48.4111,21399.0
2019-07-12 14:10:00,64.43,64.47,64.43,64.46,44308.0,48.4036,48.4336,48.4036,48.4261,44308.0
2019-07-12 14:15:00,64.46,64.48,64.46,64.47,71746.0,48.4261,48.4411,48.4261,48.4336,71746.0
2019-07-12 14:20:00,64.48,64.49,64.46,64.46,27132.0,48.4411,48.4487,48.4261,48.4261,27132.0
2019-07-12 14:25:00,64.46,64.49,64.45,64.48,28794.0,48.4261,48.4487,48.4186,48.4411,28794.0
2019-07-12 14:30:00,64.47,64.5,64.46,64.5,83433.0,48.4336,48.4562,48.4261,48.4562,83433.0
2019-07-12 14:35:00,64.49,64.5,64.47,64.48,57418.0,48.4487,48.4562,48.4336,48.4411,57418.0
2019-07-12 14:40:00,64.48,64.5,64.45,64.5,47887.0,48.4411,48.4562,48.4186,48.4562,47887.0
2019-07-12 14:45:00,64.51,64.51,64.48,64.48,48034.0,48.4637,48.4637,48.4411,48.4411,48034.0
2019-07-12 14:50:00,64.48,64.49,64.46,64.47,79246.0,48.4411,48.4487,48.4261,48.4336,79246.0
2019-07-12 14:55:00,64.47,64.49,64.46,64.49,37798.0,48.4336,48.4487,48.4261,48.4487,37798.0
2019-07-12 15:00:00,64.48,64.5,64.46,64.49,51493.0,48.4411,48.4562,48.4261,48.4487,51493.0
2019-07-12 15:05:00,64.49,64.53,64.48,64.53,62396.0,48.4487,48.4787,48.4411,48.4787,62396.0
2019-07-12 15:10:00,64.53,64.54,64.51,64.51,95789.0,48.4787,48.4862,48.4637,48.4637,95789.0
2019-07-12 15:15:00,64.51,64.52,64.5,64.52,36967.0,48.4637,48.4712,48.4562,48.4712,36967.0
2019-07-12 15:20:00,64.52,64.55,64.52,64.53,90488.0,48.4712,48.4937,48.4712,48.4787,90488.0
2019-07-12 15:25:00,64.54,64.55,64.52,64.53,69214.0,48.4862,48.4937,48.4712,48.4787,69214.0
2019-07-12 15:30:00,64.53,64.56,64.52,64.52,168771.0,48.4787,48.5012,48.4712,48.4712,168771.0
2019-07-12 15:35:00,64.53,64.55,64.52,64.54,76078.0,48.4787,48.4937,48.4712,48.4862,76078.0
2019-07-12 15:40:00,64.54,64.56,64.51,64.54,88642.0,48.4862,48.5012,48.4637,48.4862,88642.0
2019-07-12 15:45:00,64.53,64.54,64.49,64.5,137888.0,48.4787,48.4862,48.4487,48.4562,137888.0
2019-07-12 15:50:00,64.49,64.53,64.48,64.48,145061.0,48.4487,48.4787,48.4411,48.4411,145061.0
2019-07-12 15:55:00,64.49,64.5,64.44,64.44,513485.0,48.4487,48.4562,48.4111,48.4111,513485.0
2019-07-15 09:30:00,64.62,64.62,64.34,64.41,233616.0,48.5463,48.5463,48.336,48.3886,233616.0
2019-07-15 09:35:00,64.42,64.47,64.38,64.42,115597.0,48.3961,48.4336,48.366,48.3961,115597.0
2019-07-15 09:40:00,64.42,64.42,64.32,64.39,137856.0,48.3961,48.3961,48.3209,48.3735,137856.0
2019-07-15 09:45:00,64.39,64.4,64.19,64.21,149794.0,48.3735,48.381,48.2233,48.2383,149794.0
2019-07-15 09:50:00,64.21,64.21,64.01,64.04,239304.0,48.2383,48.2383,48.088,48.1106,239304.0
2019-07-15 09:55:00,64.05,64.11,64.01,64.1,157314.0,48.1181,48.1632,48.088,48.1557,157314.0
2019-07-15 10:00:00,64.1,64.17,64.08,64.16,194449.0,48.1557,48.2082,48.1406,48.2007,194449.0
2019-07-15 10:05:00,64.16,64.2,64.01,64.01,123816.0,48.2007,48.2308,48.088,48.088,123816.0
2019-07-15 10:10:00,64.02,64.1,64.02,64.1,88527.0,48.0956,48.1557,48.0956,48.1557,88527.0
2019-07-15 10:15:00,64.09,64.17,64.07,64.13,89900.0,48.1481,48.2082,48.1331,48.1782,89900.0
2019-07-15 10:20:00,64.13,64.18,64.12,64.15,108309.0,48.1782,48.2158,48.1707,48.1932,108309.0
2019-07-15 10:25:00,64.16,64.19,64.14,64.19,79739.0,48.2007,48.2233,48.1857,48.2233,79739.0
2019-07-15 10:30:00,64.2,64.31,64.2,64.26,184912.0,48.2308,48.3134,48.2308,48.2759,184912.0
2019-07-15 10:35:00,64.26,64.32,64.2,64.2,125447.0,48.2759,48.3209,48.2308,48.2308,125447.0
2019-07-15 10:40:00,64.2,64.25,64.19,64.21,105284.0,48.2308,48.2684,48.2233,48.2383,105284.0
2019-07-15 10:45:00,64.2,64.22,64.13,64.14,75881.0,48.2308,48.2458,48.1782,48.1857,75881.0
2019-07-15 10:50:00,64.15,64.21,64.15,64.2,66962.0,48.1932,48.2383,48.1932,48.2308,66962.0
2019-07-15 10:55:00,64.2,64.21,64.1,64.13,92371.0,48.2308,48.2383,48.1557,48.1782,92371.0
2019-07-15 11:00:00,64.13,64.13,64.06,64.09,120662.0,48.1782,48.1782,48.1256,48.1481,120662.0
2019-07-15 11:05:00,64.09,64.15,64.07,64.15,72212.0,48.1481,48.1932,48.1331,48.1932,72212.0
2019-07-15 11:10:00,64.15,64.15,64.06,64.1,83527.0,48.1932,48.1932,48.1256,48.1557,83527.0
2019-07-15 11:15:00,64.12,64.12,64.07,64.07,78568.0,48.1707,48.1707,48.1331,48.1331,78568.0
2019-07-15 11:20:00,64.08,64.09,64.05,64.09,52449.0,48.1406,48.1481,48.1181,48.1481,52449.0
2019-07-15 11:25:00,64.1,64.11,64.07,64.08,81705.0,48.1557,48.1632,48.1331,48.1406,81705.0
2019-07-15 11:30:00,64.07,64.07,63.97,63.97,106526.0,48.1331,48.1331,48.058,48.058,106526.0
2019-07-15 11:35:00,63.98,64.05,63.98,64.05,104230.0,48.0655,48.1181,48.0655,48.1181,104230.0
2019-07-15 11:40:00,64.05,64.09,64.04,64.05,75228.0,48.1181,48.1481,48.1106,48.1181,75228.0
2019-07-15 11:45:00,64.05,64.05,63.99,64.02,74708.0,48.1181,48.1181,48.073,48.0956,74708.0
2019-07-15 11:50:00,64.02,64.06,64.01,64.03,88395.0,48.0956,48.1256,48.088,48.1031,88395.0
2019-07-15 11:55:00,64.03,64.08,64.02,64.07,70565.0,48.1031,48.1406,48.0956,48.1331,70565.0
2019-07-15 12:00:00,64.07,64.09,64.03,64.06,91650.0,48.1331,48.1481,48.1031,48.1256,91650.0
2019-07-15 12:05:00,64.07,64.08,64.0,64.01,37906.0,48.1331,48.1406,48.0805,48.088,37906.0
2019-07-15 12:10:00,64.0,64.04,64.0,64.04,41869.0,48.0805,48.1106,48.0805,48.1106,41869.0
2019-07-15 12:15:00,64.04,64.07,64.02,64.03,30480.0,48.1106,48.1331,48.0956,48.1031,30480.0
2019-07-15 12:20:00,64.04,64.07,64.02,64.03,87418.0,48.1106,48.1331,48.0956,48.1031,87418.0
2019-07-15 12:25:00,64.02,64.05,64.02,64.03,28001.0,48.0956,48.1181,48.0956,48.1031,28001.0
2019-07-15 12:30:00,64.04,64.05,63.99,64.0,84846.0,48.1106,48.1181,48.073,48.0805,84846.0
2019-07-15 12:35:00,64.0,64.01,63.97,64.0,37101.0,48.0805,48.088,48.058,48.0805,37101.0
2019-07-15 12:40:00,64.0,64.0,63.94,63.96,36734.0,48.0805,48.0805,48.0355,48.0505,36734.0
2019-07-15 12:45:00,63.96,63.96,63.89,63.9,54931.0,48.0505,48.0505,47.9979,48.0054,54931.0
2019-07-15 12:50:00,63.89,63.91,63.88,63.89,54299.0,47.9979,48.0129,47.9904,47.9979,54299.0
2019-07-15 12:55:00,63.89,63.92,63.88,63.92,26857.0,47.9979,48.0204,47.9904,48.0204,26857.0
2019-07-15 13:00:00,63.92,63.94,63.9,63.91,39037.0,48.0204,48.0355,48.0054,48.0129,39037.0
2019-07-15 13:05:00,63.93,63.95,63.91,63.95,100376.0,48.0279,48.043,48.0129,48.043,100376.0
2019-07-15 13:10:00,63.95,63.97,63.93,63.96,24390.0,48.043,48.058,48.0279,48.0505,24390.0
2019-07-15 13:15:00,63.96,63.98,63.94,63.94,105673.0,48.0505,48.0655,48.0355,48.0355,105673.0
2019-07-15 13:20:00,63.95,63.98,63.94,63.94,45488.0,48.043,48.0655,48.0355,48.0355,45488.0
2019-07-15 13:25:00,63.95,63.96,63.92,63.92,59213.0,48.043,48.0505,48.0204,48.0204,59213.0
2019-07-15 13:30:00,63.92,63.93,63.9,63.93,49481.0,48.0204,48.0279,48.0054,48.0279,49481.0
2019-07-15 13:35:00,63.93,63.96,63.92,63.92,39900.0,48.0279,48.0505,48.0204,48.0204,39900.0
2019-07-15 13:40:00,63.93,63.93,63.88,63.91,43580.0,48.0279,48.0279,47.9904,48.0129,43580.0
2019-07-15 13:45:00,63.91,63.92,63.89,63.9,25514.0,48.0129,48.0204,47.9979,48.0054,25514.0
2019-07-15 13:50:00,63.91,63.93,63.88,63.88,29173.0,48.0129,48.0279,47.9904,47.9904,29173.0
2019-07-15 13:55:00,63.88,63.88,63.85,63.86,50066.0,47.9904,47.9904,47.9678,47.9754,50066.0
2019-07-15 14:00:00,63.86,63.88,63.84,63.85,34981.0,47.9754,47.9904,47.9603,47.9678,34981.0
2019-07-15 14:05:00,63.84,63.85,63.82,63.83,40442.0,47.9603,47.9678,47.9453,47.9528,40442.0
2019-07-15 14:10:00,63.83,63.84,63.79,63.81,33873.0,47.9528,47.9603,47.9228,47.9378,33873.0
2019-07-15 14:15:00,63.81,63.82,63.76,63.8,70326.0,47.9378,47.9453,47.9002,47.9303,70326.0
2019-07-15 14:20:00,63.81,63.85,63.8,63.82,69228.0,47.9378,47.9678,47.9303,47.9453,69228.0
2019-07-15 14:25:00,63.82,63.87,63.81,63.84,127532.0,47.9453,47.9829,47.9378,47.9603,127532.0
2019-07-15 14:30:00,63.84,63.87,63.82,63.87,46172.0,47.9603,47.9829,47.9453,47.9829,46172.0
2019-07-15 14:35:00,63.88,63.9,63.84,63.86,46806.0,47.9904,48.0054,47.9603,47.9754,46806.0
2019-07-15 14:40:00,63.86,63.86,63.81,63.82,72110.0,47.9754,47.9754,47.9378,47.9453,72110.0
2019-07-15 14:45:00,63.82,63.83,63.77,63.78,50152.0,47.9453,47.9528,47.9077,47.9153,50152.0
2019-07-15 14:50:00,63.77,63.79,63.77,63.78,40205.0,47.9077,47.9228,47.9077,47.9153,40205.0
2019-07-15 14:55:00,63.78,63.82,63.76,63.8,50909.0,47.9153,47.9453,47.9002,47.9303,50909.0
2019-07-15 15:00:00,63.8,63.82,63.76,63.78,150115.0,47.9303,47.9453,47.9002,47.9153,150115.0
2019-07-15 15:05:00,63.78,63.8,63.74,63.78,59797.0,47.9153,47.9303,47.8852,47.9153,59797.0
2019-07-15 15:10:00,63.78,63.79,63.74,63.75,66139.0,47.9153,47.9228,47.8852,47.8927,66139.0
2019-07-15 15:15:00,63.75,63.8,63.74,63.8,69748.0,47.8927,47.9303,47.8852,47.9303,69748.0
2019-07-15 15:20:00,63.79,63.81,63.76,63.79,112717.0,47.9228,47.9378,47.9002,47.9228,112717.0
2019-07-15 15:25:00,63.79,63.79,63.72,63.73,108635.0,47.9228,47.9228,47.8702,47.8777,108635.0
2019-07-15 15:30:00,63.73,63.8,63.72,63.79,215816.0,47.8777,47.9303,47.8702,47.9228,215816.0
2019-07-15 15:35:00,63.79,63.83,63.79,63.8,69773.0,47.9228,47.9528,47.9228,47.9303,69773.0
2019-07-15 15:40:00,63.8,63.86,63.79,63.85,167050.0,47.9303,47.9754,47.9228,47.9678,167050.0
2019-07-15 15:45:00,63.85,63.85,63.8,63.83,113625.0,47.9678,47.9678,47.9303,47.9528,113625.0
2019-07-15 15:50:00,63.82,63.87,63.82,63.86,177476.0,47.9453,47.9829,47.9453,47.9754,177476.0
2019-07-15 15:55:00,63.87,63.87,63.79,63.86,558958.0,47.9829,47.9829,47.9228,47.9754,558958.0
2019-07-16 09:30:00,63.73,63.84,63.6,63.66,94246.0,47.8777,47.9603,47.78,47.8251,94246.0
2019-07-16 09:35:00,63.67,63.67,63.54,63.64,137395.0,47.8326,47.8326,47.735,47.8101,137395.0
2019-07-16 09:40:00,63.64,63.68,63.57,63.65,164608.0,47.8101,47.8401,47.7575,47.8176,164608.0
2019-07-16 09:45:00,63.65,63.66,63.57,63.61,70530.0,47.8176,47.8251,47.7575,47.7875,70530.0
2019-07-16 09:50:00,63.61,63.65,63.59,63.6,101864.0,47.7875,47.8176,47.7725,47.78,101864.0
2019-07-16 09:55:00,63.59,63.61,63.54,63.55,107417.0,47.7725,47.7875,47.735,47.7425,107417.0
2019-07-16 10:00:00,63.56,63.57,63.5,63.51,85812.0,47.75,47.7575,47.7049,47.7124,85812.0
2019-07-16 10:05:00,63.51,63.59,63.51,63.57,110352.0,47.7124,47.7725,47.7124,47.7575,110352.0
2019-07-16 10:10:00,63.58,63.61,63.55,63.58,115847.0,47.765,47.7875,47.7425,47.765,115847.0
2019-07-16 10:15:00,63.58,63.64,63.58,63.63,202764.0,47.765,47.8101,47.765,47.8026,202764.0
2019-07-16 10:20:00,63.63,63.72,63.62,63.72,133814.0,47.8026,47.8702,47.7951,47.8702,133814.0
2019-07-16 10:25:00,63.72,63.73,63.67,63.7,142682.0,47.8702,47.8777,47.8326,47.8552,142682.0
2019-07-16 10:30:00,63.7,63.75,63.68,63.72,44490.0,47.8552,47.8927,47.8401,47.8702,44490.0
2019-07-16 10:35:00,63.72,63.73,63.67,63.7,36731.0,47.8702,47.8777,47.8326,47.8552,36731.0
2019-07-16 10:40:00,63.71,63.81,63.7,63.81,95124.0,47.8627,47.9378,47.8552,47.9378,95124.0
2019-07-16 10:45:00,63.8,63.81,63.75,63.75,108449.0,47.9303,47.9378,47.8927,47.8927,108449.0
2019-07-16 10:50:00,63.74,63.75,63.67,63.69,188931.0,47.8852,47.8927,47.8326,47.8476,188931.0
2019-07-16 10:55:00,63.7,63.73,63.67,63.69,114442.0,47.8552,47.8777,47.8326,47.8476,114442.0
2019-07-16 11:00:00,63.68,63.68,63.62,63.66,79157.0,47.8401,47.8401,47.7951,47.8251,79157.0
2019-07-16 11:05:00,63.66,63.71,63.66,63.69,30402.0,47.8251,47.8627,47.8251,47.8476,30402.0
2019-07-16 11:10:00,63.68,63.72,63.66,63.67,84021.0,47.8401,47.8702,47.8251,47.8326,84021.0
2019-07-16 11:15:00,63.67,63.7,63.66,63.69,47581.0,47.8326,47.8552,47.8251,47.8476,47581.0
2019-07-16 11:20:00,63.69,63.7,63.63,63.64,71914.0,47.8476,47.8552,47.8026,47.8101,71914.0
2019-07-16 11:25:00,63.63,63.68,63.62,63.66,164008.0,47.8026,47.8401,47.7951,47.8251,164008.0
2019-07-16 11:30:00,63.66,63.68,63.64,63.67,68769.0,47.8251,47.8401,47.8101,47.8326,68769.0
2019-07-16 11:35:00,63.67,63.71,63.65,63.68,55076.0,47.8326,47.8627,47.8176,47.8401,55076.0
2019-07-16 11:40:00,63.68,63.71,63.67,63.69,157709.0,47.8401,47.8627,47.8326,47.8476,157709.0
2019-07-16 11:45:00,63.7,63.73,63.68,63.68,97147.0,47.8552,47.8777,47.8401,47.8401,97147.0
2019-07-16 11:50:00,63.68,63.69,63.66,63.68,58010.0,47.8401,47.8476,47.8251,47.8401,58010.0
2019-07-16 11:55:00,63.69,63.69,63.61,63.61,84518.0,47.8476,47.8476,47.7875,47.7875,84518.0
2019-07-16 12:00:00,63.61,63.62,63.57,63.58,127873.0,47.7875,47.7951,47.7575,47.765,127873.0
2019-07-16 12:05:00,63.58,63.59,63.52,63.54,73873.0,47.765,47.7725,47.7199,47.735,73873.0
2019-07-16 12:10:00,63.54,63.56,63.51,63.55,76954.0,47.735,47.75,47.7124,47.7425,76954.0
2019-07-16 12:15:00,63.55,63.57,63.45,63.45,161101.0,47.7425,47.7575,47.6673,47.6673,161101.0
2019-07-16 12:20:00,63.45,63.48,63.43,63.44,87722.0,47.6673,47.6899,47.6523,47.6598,87722.0
2019-07-16 12:25:00,63.44,63.5,63.43,63.49,65145.0,47.6598,47.7049,47.6523,47.6974,65145.0
2019-07-16 12:30:00,63.5,63.53,63.48,63.53,64444.0,47.7049,47.7274,47.6899,47.7274,64444.0
2019-07-16 12:35:00,63.53,63.56,63.49,63.5,83519.0,47.7274,47.75,47.6974,47.7049,83519.0
2019-07-16 12:40:00,63.51,63.53,63.49,63.51,163850.0,47.7124,47.7274,47.6974,47.7124,163850.0
2019-07-16 12:45:00,63.49,63.5,63.42,63.44,47739.0,47.6974,47.7049,47.6448,47.6598,47739.0
2019-07-16 12:50:00,63.44,63.44,63.32,63.33,132792.0,47.6598,47.6598,47.5697,47.5772,132792.0
2019-07-16 12:55:00,63.34,63.34,63.28,63.29,95488.0,47.5847,47.5847,47.5396,47.5471,95488.0
2019-07-16 13:00:00,63.3,63.41,63.3,63.33,167389.0,47.5547,47.6373,47.5547,47.5772,167389.0
2019-07-16 13:05:00,63.34,63.37,63.32,63.33,58181.0,47.5847,47.6072,47.5697,47.5772,58181.0
2019-07-16 13:10:00,63.34,63.35,63.27,63.29,76536.0,47.5847,47.5922,47.5321,47.5471,76536.0
2019-07-16 13:15:00,63.28,63.3,63.22,63.22,90591.0,47.5396,47.5547,47.4946,47.4946,90591.0
2019-07-16 13:20:00,63.23,63.24,63.18,63.18,42906.0,47.5021,47.5096,47.4645,47.4645,42906.0
2019-07-16 13:25:00,63.18,63.21,63.17,63.19,75700.0,47.4645,47.487,47.457,47.472,75700.0
2019-07-16 13:30:00,63.18,63.23,63.17,63.19,37327.0,47.4645,47.5021,47.457,47.472,37327.0
2019-07-16 13:35:00,63.2,63.2,63.16,63.18,62877.0,47.4795,47.4795,47.4495,47.4645,62877.0
2019-07-16 13:40:00,63.17,63.18,63.11,63.12,59743.0,47.457,47.4645,47.4119,47.4194,59743.0
2019-07-16 13:45:00,63.12,63.14,63.04,63.05,114308.0,47.4194,47.4345,47.3593,47.3668,114308.0
2019-07-16 13:50:00,63.05,63.06,62.98,63.0,390581.0,47.3668,47.3744,47.3143,47.3293,390581.0
2019-07-16 13:55:00,63.0,63.0,62.96,62.99,70210.0,47.3293,47.3293,47.2992,47.3218,70210.0
2019-07-16 14:00:00,62.99,63.0,62.94,62.97,227071.0,47.3218,47.3293,47.2842,47.3067,227071.0
2019-07-16 14:05:00,62.97,63.01,62.95,62.96,68474.0,47.3067,47.3368,47.2917,47.2992,68474.0
2019-07-16 14:10:00,62.95,62.98,62.93,62.98,160090.0,47.2917,47.3143,47.2767,47.3143,160090.0
2019-07-16 14:15:00,62.97,62.98,62.93,62.94,50794.0,47.3067,47.3143,47.2767,47.2842,50794.0
2019-07-16 14:20:00,62.94,63.0,62.92,62.98,88119.0,47.2842,47.3293,47.2692,47.3143,88119.0
2019-07-16 14:25:00,62.98,63.02,62.93,63.01,161429.0,47.3143,47.3443,47.2767,47.3368,161429.0
2019-07-16 14:30:00,63.01,63.03,62.98,63.02,513918.0,47.3368,47.3518,47.3143,47.3443,513918.0
2019-07-16 14:35:00,63.02,63.13,63.01,63.12,365014.0,47.3443,47.4269,47.3368,47.4194,365014.0
2019-07-16 14:40:00,63.13,63.19,63.1,63.18,162567.0,47.4269,47.472,47.4044,47.4645,162567.0
2019-07-16 14:45:00,63.19,63.23,63.16,63.23,103926.0,47.472,47.5021,47.4495,47.5021,103926.0
2019-07-16 14:50:00,63.22,63.24,63.17,63.2,83412.0,47.4946,47.5096,47.457,47.4795,83412.0
2019-07-16 14:55:00,63.2,63.2,63.15,63.15,80094.0,47.4795,47.4795,47.442,47.442,80094.0
2019-07-16 15:00:00,63.15,63.18,63.13,63.16,89190.0,47.442,47.4645,47.4269,47.4495,89190.0
2019-07-16 15:05:00,63.17,63.18,63.15,63.16,90923.0,47.457,47.4645,47.442,47.4495,90923.0
2019-07-16 15:10:00,63.16,63.2,63.14,63.18,100330.0,47.4495,47.4795,47.4345,47.4645,100330.0
2019-07-16 15:15:00,63.19,63.21,63.15,63.2,115209.0,47.472,47.487,47.442,47.4795,115209.0
2019-07-16 15:20:00,63.2,63.25,63.19,63.22,166900.0,47.4795,47.5171,47.472,47.4946,166900.0
2019-07-16 15:25:00,63.22,63.23,63.18,63.18,59994.0,47.4946,47.5021,47.4645,47.4645,59994.0
2019-07-16 15:30:00,63.18,63.21,63.17,63.18,130651.0,47.4645,47.487,47.457,47.4645,130651.0
2019-07-16 15:35:00,63.18,63.22,63.17,63.21,111792.0,47.4645,47.4946,47.457,47.487,111792.0
2019-07-16 15:40:00,63.21,63.26,63.2,63.24,164460.0,47.487,47.5246,47.4795,47.5096,164460.0
2019-07-16 15:45:00,63.24,63.27,63.22,63.25,239220.0,47.5096,47.5321,47.4946,47.5171,239220.0
2019-07-16 15:50:00,63.26,63.31,63.26,63.29,197017.0,47.5246,47.5622,47.5246,47.5471,197017.0
2019-07-16 15:55:00,63.3,63.31,63.15,63.17,727131.0,47.5547,47.5622,47.442,47.457,727131.0
2019-07-17 09:30:00,63.13,63.31,63.02,63.31,341071.0,47.4269,47.5622,47.3443,47.5622,341071.0
2019-07-17 09:35:00,63.31,63.33,63.17,63.17,372945.0,47.5622,47.5772,47.457,47.457,372945.0
2019-07-17 09:40:00,63.17,63.17,62.99,63.02,169119.0,47.457,47.457,47.3218,47.3443,169119.0
2019-07-17 09:45:00,63.02,63.03,62.84,62.86,229459.0,47.3443,47.3518,47.2091,47.2241,229459.0
2019-07-17 09:50:00,62.86,62.94,62.83,62.91,95846.0,47.2241,47.2842,47.2016,47.2617,95846.0
2019-07-17 09:55:00,62.91,62.97,62.88,62.94,72270.0,47.2617,47.3067,47.2391,47.2842,72270.0
2019-07-17 10:00:00,62.95,62.97,62.86,62.93,163230.0,47.2917,47.3067,47.2241,47.2767,163230.0
2019-07-17 10:05:00,62.92,62.98,62.89,62.89,59281.0,47.2692,47.3143,47.2466,47.2466,59281.0
2019-07-17 10:10:00,62.89,62.91,62.87,62.87,95489.0,47.2466,47.2617,47.2316,47.2316,95489.0
2019-07-17 10:15:00,62.86,62.95,62.85,62.87,159443.0,47.2241,47.2917,47.2166,47.2316,159443.0
2019-07-17 10:20:00,62.87,62.93,62.84,62.87,116200.0,47.2316,47.2767,47.2091,47.2316,116200.0
2019-07-17 10:25:00,62.87,62.88,62.83,62.86,65056.0,47.2316,47.2391,47.2016,47.2241,65056.0
2019-07-17 10:30:00,62.84,62.86,62.69,62.8,529488.0,47.2091,47.2241,47.0964,47.179,529488.0
2019-07-17 10:35:00,62.8,62.82,62.71,62.73,198860.0,47.179,47.1941,47.1114,47.1264,198860.0
2019-07-17 10:40:00,62.73,62.74,62.6,62.62,265849.0,47.1264,47.134,47.0288,47.0438,265849.0
2019-07-17 10:45:00,62.63,62.68,62.61,62.64,180049.0,47.0513,47.0889,47.0363,47.0588,180049.0
2019-07-17 10:50:00,62.63,62.67,62.59,62.62,269526.0,47.0513,47.0814,47.0213,47.0438,269526.0
2019-07-17 10:55:00,62.62,62.68,62.61,62.68,240764.0,47.0438,47.0889,47.0363,47.0889,240764.0
2019-07-17 11:00:00,62.67,62.71,62.65,62.67,126247.0,47.0814,47.1114,47.0663,47.0814,126247.0
2019-07-17 11:05:00,62.67,62.68,62.63,62.67,98594.0,47.0814,47.0889,47.0513,47.0814,98594.0
2019-07-17 11:10:00,62.66,62.71,62.64,62.65,79849.0,47.0738,47.1114,47.0588,47.0663,79849.0
2019-07-17 11:15:00,62.65,62.74,62.65,62.72,56016.0,47.0663,47.134,47.0663,47.1189,56016.0
2019-07-17 11:20:00,62.72,62.76,62.71,62.76,282827.0,47.1189,47.149,47.1114,47.149,282827.0
2019-07-17 11:25:00,62.75,62.8,62.73,62.73,157310.0,47.1415,47.179,47.1264,47.1264,157310.0
2019-07-17 11:30:00,62.73,62.77,62.72,62.73,51817.0,47.1264,47.1565,47.1189,47.1264,51817.0
2019-07-17 11:35:00,62.73,62.85,62.73,62.85,56808.0,47.1264,47.2166,47.1264,47.2166,56808.0
2019-07-17 11:40:00,62.85,62.91,62.82,62.89,145601.0,47.2166,47.2617,47.1941,47.2466,145601.0
2019-07-17 11:45:00,62.9,62.97,62.89,62.94,88534.0,47.2542,47.3067,47.2466,47.2842,88534.0
2019-07-17 11:50:00,62.94,62.96,62.91,62.91,93803.0,47.2842,47.2992,47.2617,47.2617,93803.0
2019-07-17 11:55:00,62.91,62.92,62.85,62.85,243927.0,47.2617,47.2692,47.2166,47.2166,243927.0
2019-07-17 12:00:00,62.85,62.86,62.76,62.78,93432.0,47.2166,47.2241,47.149,47.164,93432.0
2019-07-17 12:05:00,62.77,62.8,62.76,62.78,125735.0,47.1565,47.179,47.149,47.164,125735.0
2019-07-17 12:10:00,62.77,62.79,62.73,62.75,116053.0,47.1565,47.1715,47.1264,47.1415,116053.0
2019-07-17 12:15:00,62.75,62.8,62.75,62.75,69365.0,47.1415,47.179,47.1415,47.1415,69365.0
2019-07-17 12:20:00,62.74,62.76,62.69,62.71,158689.0,47.134,47.149,47.0964,47.1114,158689.0
2019-07-17 12:25:00,62.72,62.73,62.7,62.73,27610.0,47.1189,47.1264,47.1039,47.1264,27610.0
2019-07-17 12:30:00,62.73,62.75,62.72,62.74,74016.0,47.1264,47.1415,47.1189,47.134,74016.0
2019-07-17 12:35:00,62.74,62.77,62.72,62.75,63028.0,47.134,47.1565,47.1189,47.1415,63028.0
2019-07-17 12:40:00,62.75,62.78,62.74,62.77,65685.0,47.1415,47.164,47.134,47.1565,65685.0
2019-07-17 12:45:00,62.77,62.8,62.76,62.8,81546.0,47.1565,47.179,47.149,47.179,81546.0
2019-07-17 12:50:00,62.8,62.81,62.77,62.78,51785.0,47.179,47.1865,47.1565,47.164,51785.0
2019-07-17 12:55:00,62.78,62.79,62.77,62.77,54367.0,47.164,47.1715,47.1565,47.1565,54367.0
2019-07-17 13:00:00,62.78,62.8,62.72,62.74,109360.0,47.164,47.179,47.1189,47.134,109360.0
2019-07-17 13:05:00,62.73,62.74,62.71,62.72,115501.0,47.1264,47.134,47.1114,47.1189,115501.0
2019-07-17 13:10:00,62.73,62.73,62.68,62.69,92046.0,47.1264,47.1264,47.0889,47.0964,92046.0
2019-07-17 13:15:00,62.69,62.69,62.63,62.65,132502.0,47.0964,47.0964,47.0513,47.0663,132502.0
2019-07-17 13:20:00,62.64,62.64,62.61,62.62,115232.0,47.0588,47.0588,47.0363,47.0438,115232.0
2019-07-17 13:25:00,62.62,62.64,62.6,62.6,34507.0,47.0438,47.0588,47.0288,47.0288,34507.0
2019-07-17 13:30:00,62.6,62.62,62.58,62.59,98670.0,47.0288,47.0438,47.0137,47.0213,98670.0
2019-07-17 13:35:00,62.59,62.63,62.58,62.61,48072.0,47.0213,47.0513,47.0137,47.0363,48072.0
2019-07-17 13:40:00,62.62,62.66,62.6,62.65,59809.0,47.0438,47.0738,47.0288,47.0663,59809.0
2019-07-17 13:45:00,62.64,62.69,62.64,62.68,88768.0,47.0588,47.0964,47.0588,47.0889,88768.0
2019-07-17 13:50:00,62.68,62.69,62.65,62.68,94038.0,47.0889,47.0964,47.0663,47.0889,94038.0
2019-07-17 13:55:00,62.68,62.7,62.66,62.67,46091.0,47.0889,47.1039,47.0738,47.0814,46091.0
2019-07-17 14:00:00,62.67,62.68,62.61,62.61,137759.0,47.0814,47.0889,47.0363,47.0363,137759.0
2019-07-17 14:05:00,62.61,62.65,62.6,62.61,94066.0,47.0363,47.0663,47.0288,47.0363,94066.0
2019-07-17 14:10:00,62.61,62.62,62.58,62.59,41827.0,47.0363,47.0438,47.0137,47.0213,41827.0
2019-07-17 14:15:00,62.59,62.62,62.57,62.61,55174.0,47.0213,47.0438,47.0062,47.0363,55174.0
2019-07-17 14:20:00,62.62,62.63,62.6,62.61,76004.0,47.0438,47.0513,47.0288,47.0363,76004.0
2019-07-17 14:25:00,62.61,62.61,62.56,62.57,182753.0,47.0363,47.0363,46.9987,47.0062,182753.0
2019-07-17 14:30:00,62.57,62.58,62.56,62.57,69818.0,47.0062,47.0137,46.9987,47.0062,69818.0
2019-07-17 14:35:00,62.57,62.62,62.57,62.62,55009.0,47.0062,47.0438,47.0062,47.0438,55009.0
2019-07-17 14:40:00,62.62,62.63,62.59,62.6,66704.0,47.0438,47.0513,47.0213,47.0288,66704.0
2019-07-17 14:45:00,62.6,62.66,62.59,62.65,91749.0,47.0288,47.0738,47.0213,47.0663,91749.0
2019-07-17 14:50:00,62.65,62.66,62.59,62.59,105197.0,47.0663,47.0738,47.0213,47.0213,105197.0
2019-07-17 14:55:00,62.6,62.64,62.59,62.64,42339.0,47.0288,47.0588,47.0213,47.0588,42339.0
2019-07-17 15:00:00,62.64,62.65,62.58,62.6,188432.0,47.0588,47.0663,47.0137,47.0288,188432.0
2019-07-17 15:05:00,62.6,62.62,62.58,62.62,87619.0,47.0288,47.0438,47.0137,47.0438,87619.0
2019-07-17 15:10:00,62.62,62.63,62.6,62.62,79845.0,47.0438,47.0513,47.0288,47.0438,79845.0
2019-07-17 15:15:00,62.63,62.66,62.63,62.65,85492.0,47.0513,47.0738,47.0513,47.0663,85492.0
2019-07-17 15:20:00,62.65,62.65,62.54,62.55,230517.0,47.0663,47.0663,46.9837,46.9912,230517.0
2019-07-17 15:25:00,62.55,62.58,62.51,62.52,305092.0,46.9912,47.0137,46.9612,46.9687,305092.0
2019-07-17 15:30:00,62.52,62.54,62.5,62.51,129003.0,46.9687,46.9837,46.9536,46.9612,129003.0
2019-07-17 15:35:00,62.5,62.51,62.45,62.5,201582.0,46.9536,46.9612,46.9161,46.9536,201582.0
2019-07-17 15:40:00,62.51,62.51,62.48,62.48,70549.0,46.9612,46.9612,46.9386,46.9386,70549.0
2019-07-17 15:45:00,62.49,62.52,62.47,62.52,142368.0,46.9461,46.9687,46.9311,46.9687,142368.0
2019-07-17 15:50:00,62.52,62.52,62.49,62.49,199715.0,46.9687,46.9687,46.9461,46.9461,199715.0
2019-07-17 15:55:00,62.49,62.51,62.42,62.44,919279.0,46.9461,46.9612,46.8935,46.9086,919279.0
2019-07-18 09:30:00,62.16,62.3,62.11,62.2,296619.0,46.6982,46.8034,46.6607,46.7283,296619.0
2019-07-18 09:35:00,62.19,62.4,62.14,62.39,207683.0,46.7208,46.8785,46.6832,46.871,207683.0
2019-07-18 09:40:00,62.39,62.4,62.29,62.36,137105.0,46.871,46.8785,46.7959,46.8485,137105.0
2019-07-18 09:45:00,62.36,62.37,62.17,62.19,118554.0,46.8485,46.856,46.7057,46.7208,118554.0
2019-07-18 09:50:00,62.19,62.26,62.17,62.24,162698.0,46.7208,46.7733,46.7057,46.7583,162698.0
2019-07-18 09:55:00,62.23,62.26,62.2,62.22,147293.0,46.7508,46.7733,46.7283,46.7433,147293.0
2019-07-18 10:00:00,62.23,62.26,62.17,62.26,350350.0,46.7508,46.7733,46.7057,46.7733,350350.0
2019-07-18 10:05:00,62.25,62.26,62.16,62.2,140426.0,46.7658,46.7733,46.6982,46.7283,140426.0
2019-07-18 10:10:00,62.19,62.32,62.17,62.31,525235.0,46.7208,46.8184,46.7057,46.8109,525235.0
2019-07-18 10:15:00,62.32,62.33,62.25,62.26,196648.0,46.8184,46.8259,46.7658,46.7733,196648.0
2019-07-18 10:20:00,62.26,62.3,62.24,62.28,116109.0,46.7733,46.8034,46.7583,46.7884,116109.0
2019-07-18 10:25:00,62.28,62.28,62.21,62.27,119273.0,46.7884,46.7884,46.7358,46.7809,119273.0
2019-07-18 10:30:00,62.28,62.37,62.27,62.33,139175.0,46.7884,46.856,46.7809,46.8259,139175.0
2019-07-18 10:35:00,62.34,62.34,62.26,62.26,161889.0,46.8334,46.8334,46.7733,46.7733,161889.0
2019-07-18 10:40:00,62.26,62.31,62.23,62.24,105793.0,46.7733,46.8109,46.7508,46.7583,105793.0
2019-07-18 10:45:00,62.24,62.29,62.23,62.27,116209.0,46.7583,46.7959,46.7508,46.7809,116209.0
2019-07-18 10:50:00,62.27,62.27,62.22,62.25,61730.0,46.7809,46.7809,46.7433,46.7658,61730.0
2019-07-18 10:55:00,62.25,62.32,62.24,62.31,59074.0,46.7658,46.8184,46.7583,46.8109,59074.0
2019-07-18 11:00:00,62.31,62.31,62.22,62.24,61440.0,46.8109,46.8109,46.7433,46.7583,61440.0
2019-07-18 11:05:00,62.23,62.24,62.19,62.2,112081.0,46.7508,46.7583,46.7208,46.7283,112081.0
2019-07-18 11:10:00,62.2,62.23,62.16,62.17,57425.0,46.7283,46.7508,46.6982,46.7057,57425.0
2019-07-18 11:15:00,62.17,62.17,62.12,62.12,93923.0,46.7057,46.7057,46.6682,46.6682,93923.0
2019-07-18 11:20:00,62.12,62.12,62.0,62.01,134255.0,46.6682,46.6682,46.578,46.5855,134255.0
2019-07-18 11:25:00,62.02,62.07,61.99,62.05,71940.0,46.593,46.6306,46.5705,46.6156,71940.0
2019-07-18 11:30:00,62.05,62.09,62.03,62.07,236725.0,46.6156,46.6456,46.6006,46.6306,236725.0
2019-07-18 11:35:00,62.07,62.08,62.0,62.0,69602.0,46.6306,46.6381,46.578,46.578,69602.0
2019-07-18 11:40:00,61.99,61.99,61.92,61.93,121799.0,46.5705,46.5705,46.5179,46.5254,121799.0
2019-07-18 11:45:00,61.92,61.92,61.79,61.82,496654.0,46.5179,46.5179,46.4203,46.4428,496654.0
2019-07-18 11:50:00,61.82,61.89,61.8,61.83,429324.0,46.4428,46.4954,46.4278,46.4503,429324.0
2019-07-18 11:55:00,61.83,61.96,61.81,61.94,229710.0,46.4503,46.548,46.4353,46.5329,229710.0
2019-07-18 12:00:00,61.93,62.04,61.91,62.04,221665.0,46.5254,46.6081,46.5104,46.6081,221665.0
2019-07-18 12:05:00,62.04,62.08,62.01,62.07,142599.0,46.6081,46.6381,46.5855,46.6306,142599.0
2019-07-18 12:10:00,62.08,62.11,62.05,62.07,115966.0,46.6381,46.6607,46.6156,46.6306,115966.0
2019-07-18 12:15:00,62.07,62.08,62.04,62.07,117129.0,46.6306,46.6381,46.6081,46.6306,117129.0
2019-07-18 12:20:00,62.08,62.12,62.07,62.1,106020.0,46.6381,46.6682,46.6306,46.6531,106020.0
2019-07-18 12:25:00,62.1,62.11,62.05,62.07,77360.0,46.6531,46.6607,46.6156,46.6306,77360.0
2019-07-18 12:30:00,62.07,62.1,62.05,62.1,72840.0,46.6306,46.6531,46.6156,46.6531,72840.0
2019-07-18 12:35:00,62.11,62.11,62.04,62.06,94678.0,46.6607,46.6607,46.6081,46.6231,94678.0
2019-07-18 12:40:00,62.07,62.07,62.04,62.05,28567.0,46.6306,46.6306,46.6081,46.6156,28567.0
2019-07-18 12:45:00,62.05,62.05,62.0,62.03,115093.0,46.6156,46.6156,46.578,46.6006,115093.0
2019-07-18 12:50:00,62.03,62.04,62.0,62.0,44900.0,46.6006,46.6081,46.578,46.578,44900.0
2019-07-18 12:55:00,61.99,62.01,61.94,61.96,43062.0,46.5705,46.5855,46.5329,46.548,43062.0
2019-07-18 13:00:00,61.96,61.97,61.91,61.96,54882.0,46.548,46.5555,46.5104,46.548,54882.0
2019-07-18 13:05:00,61.95,61.99,61.94,61.97,161770.0,46.5405,46.5705,46.5329,46.5555,161770.0
2019-07-18 13:10:00,61.96,62.0,61.95,62.0,60508.0,46.548,46.578,46.5405,46.578,60508.0
2019-07-18 13:15:00,62.0,62.07,61.98,62.07,189839.0,46.578,46.6306,46.563,46.6306,189839.0
2019-07-18 13:20:00,62.07,62.08,62.04,62.04,52977.0,46.6306,46.6381,46.6081,46.6081,52977.0
2019-07-18 13:25:00,62.05,62.06,62.01,62.04,50336.0,46.6156,46.6231,46.5855,46.6081,50336.0
2019-07-18 13:30:00,62.04,62.14,62.04,62.09,590159.0,46.6081,46.6832,46.6081,46.6456,590159.0
2019-07-18 13:35:00,62.09,62.13,62.09,62.12,52498.0,46.6456,46.6757,46.6456,46.6682,52498.0
2019-07-18 13:40:00,62.12,62.14,62.1,62.11,63753.0,46.6682,46.6832,46.6531,46.6607,63753.0
2019-07-18 13:45:00,62.11,62.13,62.08,62.1,57873.0,46.6607,46.6757,46.6381,46.6531,57873.0
2019-07-18 13:50:00,62.09,62.11,62.06,62.08,52416.0,46.6456,46.6607,46.6231,46.6381,52416.0
2019-07-18 13:55:00,62.08,62.13,62.07,62.12,36422.0,46.6381,46.6757,46.6306,46.6682,36422.0
2019-07-18 14:00:00,62.11,62.15,62.1,62.15,50200.0,46.6607,46.6907,46.6531,46.6907,50200.0
2019-07-18 14:05:00,62.15,62.18,62.13,62.14,99882.0,46.6907,46.7132,46.6757,46.6832,99882.0
2019-07-18 14:10:00,62.15,62.17,62.1,62.11,123552.0,46.6907,46.7057,46.6531,46.6607,123552.0
2019-07-18 14:15:00,62.11,62.14,62.09,62.13,166608.0,46.6607,46.6832,46.6456,46.6757,166608.0
2019-07-18 14:20:00,62.13,62.17,62.1,62.16,179955.0,46.6757,46.7057,46.6531,46.6982,179955.0
2019-07-18 14:25:00,62.16,62.22,62.13,62.2,141249.0,46.6982,46.7433,46.6757,46.7283,141249.0
2019-07-18 14:30:00,62.21,62.22,62.18,62.21,82763.0,46.7358,46.7433,46.7132,46.7358,82763.0
2019-07-18 14:35:00,62.21,62.24,62.2,62.23,61412.0,46.7358,46.7583,46.7283,46.7508,61412.0
2019-07-18 14:40:00,62.23,62.23,62.17,62.23,76357.0,46.7508,46.7508,46.7057,46.7508,76357.0
2019-07-18 14:45:00,62.22,62.25,62.21,62.23,172568.0,46.7433,46.7658,46.7358,46.7508,172568.0
2019-07-18 14:50:00,62.23,62.24,62.18,62.18,54540.0,46.7508,46.7583,46.7132,46.7132,54540.0
2019-07-18 14:55:00,62.19,62.22,62.18,62.21,48867.0,46.7208,46.7433,46.7132,46.7358,48867.0
2019-07-18 15:00:00,62.22,62.3,62.2,62.29,116394.0,46.7433,46.8034,46.7283,46.7959,116394.0
2019-07-18 15:05:00,62.28,62.29,62.25,62.27,64129.0,46.7884,46.7959,46.7658,46.7809,64129.0
2019-07-18 15:10:00,62.26,62.34,62.26,62.34,144529.0,46.7733,46.8334,46.7733,46.8334,144529.0
2019-07-18 15:15:00,62.33,62.39,62.32,62.38,260365.0,46.8259,46.871,46.8184,46.8635,260365.0
2019-07-18 15:20:00,62.38,62.4,62.35,62.36,111767.0,46.8635,46.8785,46.841,46.8485,111767.0
2019-07-18 15:25:00,62.37,62.37,62.28,62.35,91831.0,46.856,46.856,46.7884,46.841,91831.0
2019-07-18 15:30:00,62.34,62.36,62.31,62.34,153401.0,46.8334,46.8485,46.8109,46.8334,153401.0
2019-07-18 15:35:00,62.35,62.4,62.35,62.37,95446.0,46.841,46.8785,46.841,46.856,95446.0
2019-07-18 15:40:00,62.37,62.39,62.35,62.35,87264.0,46.856,46.871,46.841,46.841,87264.0
2019-07-18 15:45:00,62.35,62.38,62.33,62.34,158466.0,46.841,46.8635,46.8259,46.8334,158466.0
2019-07-18 15:50:00,62.34,62.41,62.34,62.41,124024.0,46.8334,46.886,46.8334,46.886,124024.0
2019-07-18 15:55:00,62.41,62.47,62.39,62.45,813125.0,46.886,46.9311,46.871,46.9161,813125.0
2019-07-19 09:30:00,62.53,62.59,62.32,62.37,209488.0,46.9762,47.0213,46.8184,46.856,209488.0
2019-07-19 09:35:00,62.37,62.39,62.24,62.36,161324.0,46.856,46.871,46.7583,46.8485,161324.0
2019-07-19 09:40:00,62.35,62.47,62.34,62.43,120865.0,46.841,46.9311,46.8334,46.9011,120865.0
2019-07-19 09:45:00,62.42,62.45,62.4,62.42,394686.0,46.8935,46.9161,46.8785,46.8935,394686.0
2019-07-19 09:50:00,62.43,62.44,62.3,62.4,527494.0,46.9011,46.9086,46.8034,46.8785,527494.0
2019-07-19 09:55:00,62.38,62.5,62.38,62.49,138459.0,46.8635,46.9536,46.8635,46.9461,138459.0
2019-07-19 10:00:00,62.48,62.53,62.45,62.45,326289.0,46.9386,46.9762,46.9161,46.9161,326289.0
2019-07-19 10:05:00,62.47,62.47,62.39,62.44,166744.0,46.9311,46.9311,46.871,46.9086,166744.0
2019-07-19 10:10:00,62.43,62.48,62.43,62.45,90973.0,46.9011,46.9386,46.9011,46.9161,90973.0
2019-07-19 10:15:00,62.45,62.57,62.44,62.57,80283.0,46.9161,47.0062,46.9086,47.0062,80283.0
2019-07-19 10:20:00,62.57,62.6,62.53,62.55,74921.0,47.0062,47.0288,46.9762,46.9912,74921.0
2019-07-19 10:25:00,62.55,62.58,62.49,62.57,68439.0,46.9912,47.0137,46.9461,47.0062,68439.0
2019-07-19 10:30:00,62.57,62.64,62.56,62.58,110958.0,47.0062,47.0588,46.9987,47.0137,110958.0
2019-07-19 10:35:00,62.57,62.68,62.53,62.65,72628.0,47.0062,47.0889,46.9762,47.0663,72628.0
2019-07-19 10:40:00,62.65,62.65,62.61,62.62,46912.0,47.0663,47.0663,47.0363,47.0438,46912.0
2019-07-19 10:45:00,62.62,62.62,62.53,62.55,81321.0,47.0438,47.0438,46.9762,46.9912,81321.0
2019-07-19 10:50:00,62.56,62.58,62.53,62.55,74231.0,46.9987,47.0137,46.9762,46.9912,74231.0
2019-07-19 10:55:00,62.55,62.65,62.55,62.64,104542.0,46.9912,47.0663,46.9912,47.0588,104542.0
2019-07-19 11:00:00,62.64,62.67,62.6,62.65,60528.0,47.0588,47.0814,47.0288,47.0663,60528.0
2019-07-19 11:05:00,62.64,62.7,62.6,62.68,52479.0,47.0588,47.1039,47.0288,47.0889,52479.0
2019-07-19 11:10:00,62.68,62.71,62.66,62.68,73116.0,47.0889,47.1114,47.0738,47.0889,73116.0
2019-07-19 11:15:00,62.67,62.69,62.65,62.66,59327.0,47.0814,47.0964,47.0663,47.0738,59327.0
2019-07-19 11:20:00,62.66,62.67,62.6,62.63,34007.0,47.0738,47.0814,47.0288,47.0513,34007.0
2019-07-19 11:25:00,62.62,62.62,62.57,62.6,112704.0,47.0438,47.0438,47.0062,47.0288,112704.0
2019-07-19 11:30:00,62.6,62.64,62.58,62.58,70238.0,47.0288,47.0588,47.0137,47.0137,70238.0
2019-07-19 11:35:00,62.58,62.59,62.49,62.49,79947.0,47.0137,47.0213,46.9461,46.9461,79947.0
2019-07-19 11:40:00,62.5,62.54,62.45,62.53,56631.0,46.9536,46.9837,46.9161,46.9762,56631.0
2019-07-19 11:45:00,62.53,62.6,62.51,62.6,46650.0,46.9762,47.0288,46.9612,47.0288,46650.0
2019-07-19 11:50:00,62.6,62.64,62.58,62.62,43649.0,47.0288,47.0588,47.0137,47.0438,43649.0
2019-07-19 11:55:00,62.62,62.64,62.61,62.62,72094.0,47.0438,47.0588,47.0363,47.0438,72094.0
2019-07-19 12:00:00,62.63,62.66,62.62,62.63,48090.0,47.0513,47.0738,47.0438,47.0513,48090.0
2019-07-19 12:05:00,62.63,62.66,62.58,62.58,38506.0,47.0513,47.0738,47.0137,47.0137,38506.0
2019-07-19 12:10:00,62.59,62.65,62.58,62.64,54406.0,47.0213,47.0663,47.0137,47.0588,54406.0
2019-07-19 12:15:00,62.63,62.69,62.61,62.69,40794.0,47.0513,47.0964,47.0363,47.0964,40794.0
2019-07-19 12:20:00,62.68,62.69,62.64,62.64,41757.0,47.0889,47.0964,47.0588,47.0588,41757.0
2019-07-19 12:25:00,62.65,62.69,62.64,62.66,34888.0,47.0663,47.0964,47.0588,47.0738,34888.0
2019-07-19 12:30:00,62.66,62.69,62.65,62.68,39496.0,47.0738,47.0964,47.0663,47.0889,39496.0
2019-07-19 12:35:00,62.68,62.73,62.67,62.72,74228.0,47.0889,47.1264,47.0814,47.1189,74228.0
2019-07-19 12:40:00,62.72,62.73,62.67,62.69,50758.0,47.1189,47.1264,47.0814,47.0964,50758.0
2019-07-19 12:45:00,62.69,62.7,62.65,62.66,15574.0,47.0964,47.1039,47.0663,47.0738,15574.0
2019-07-19 12:50:00,62.66,62.68,62.63,62.66,56589.0,47.0738,47.0889,47.0513,47.0738,56589.0
2019-07-19 12:55:00,62.66,62.66,62.63,62.64,27944.0,47.0738,47.0738,47.0513,47.0588,27944.0
2019-07-19 13:00:00,62.64,62.66,62.62,62.62,16535.0,47.0588,47.0738,47.0438,47.0438,16535.0
2019-07-19 13:05:00,62.62,62.68,62.61,62.66,34480.0,47.0438,47.0889,47.0363,47.0738,34480.0
2019-07-19 13:10:00,62.67,62.67,62.64,62.66,30534.0,47.0814,47.0814,47.0588,47.0738,30534.0
2019-07-19 13:15:00,62.65,62.67,62.62,62.63,63429.0,47.0663,47.0814,47.0438,47.0513,63429.0
2019-07-19 13:20:00,62.62,62.68,62.61,62.67,37921.0,47.0438,47.0889,47.0363,47.0814,37921.0
2019-07-19 13:25:00,62.67,62.67,62.64,62.64,32580.0,47.0814,47.0814,47.0588,47.0588,32580.0
2019-07-19 13:30:00,62.64,62.65,62.62,62.62,37317.0,47.0588,47.0663,47.0438,47.0438,37317.0
2019-07-19 13:35:00,62.63,62.66,62.61,62.65,43873.0,47.0513,47.0738,47.0363,47.0663,43873.0
2019-07-19 13:40:00,62.65,62.7,62.64,62.69,41053.0,47.0663,47.1039,47.0588,47.0964,41053.0
2019-07-19 13:45:00,62.7,62.71,62.68,62.69,31305.0,47.1039,47.1114,47.0889,47.0964,31305.0
2019-07-19 13:50:00,62.69,62.81,62.69,62.79,191469.0,47.0964,47.1865,47.0964,47.1715,191469.0
2019-07-19 13:55:00,62.79,62.85,62.77,62.84,116523.0,47.1715,47.2166,47.1565,47.2091,116523.0
2019-07-19 14:00:00,62.84,62.89,62.78,62.8,178249.0,47.2091,47.2466,47.164,47.179,178249.0
2019-07-19 14:05:00,62.8,62.81,62.7,62.7,131877.0,47.179,47.1865,47.1039,47.1039,131877.0
2019-07-19 14:10:00,62.7,62.76,62.67,62.76,168565.0,47.1039,47.149,47.0814,47.149,168565.0
2019-07-19 14:15:00,62.76,62.8,62.75,62.79,176862.0,47.149,47.179,47.1415,47.1715,176862.0
2019-07-19 14:20:00,62.79,62.84,62.77,62.77,99586.0,47.1715,47.2091,47.1565,47.1565,99586.0
2019-07-19 14:25:00,62.76,62.79,62.7,62.72,63503.0,47.149,47.1715,47.1039,47.1189,63503.0
2019-07-19 14:30:00,62.71,62.77,62.69,62.69,83153.0,47.1114,47.1565,47.0964,47.0964,83153.0
2019-07-19 14:35:00,62.71,62.73,62.67,62.73,63665.0,47.1114,47.1264,47.0814,47.1264,63665.0
2019-07-19 14:40:00,62.73,62.78,62.72,62.77,48868.0,47.1264,47.164,47.1189,47.1565,48868.0
2019-07-19 14:45:00,62.77,62.84,62.75,62.84,56680.0,47.1565,47.2091,47.1415,47.2091,56680.0
2019-07-19 14:50:00,62.85,62.88,62.82,62.86,48373.0,47.2166,47.2391,47.1941,47.2241,48373.0
2019-07-19 14:55:00,62.86,62.93,62.86,62.91,97745.0,47.2241,47.2767,47.2241,47.2617,97745.0
2019-07-19 15:00:00,62.9,62.91,62.81,62.82,223997.0,47.2542,47.2617,47.1865,47.1941,223997.0
2019-07-19 15:05:00,62.82,62.88,62.8,62.86,91939.0,47.1941,47.2391,47.179,47.2241,91939.0
2019-07-19 15:10:00,62.86,62.88,62.82,62.85,92231.0,47.2241,47.2391,47.1941,47.2166,92231.0
2019-07-19 15:15:00,62.85,62.86,62.81,62.82,56090.0,47.2166,47.2241,47.1865,47.1941,56090.0
2019-07-19 15:20:00,62.82,62.86,62.74,62.85,147760.0,47.1941,47.2241,47.134,47.2166,147760.0
2019-07-19 15:25:00,62.86,62.88,62.84,62.87,141429.0,47.2241,47.2391,47.2091,47.2316,141429.0
2019-07-19 15:30:00,62.87,62.94,62.86,62.89,150794.0,47.2316,47.2842,47.2241,47.2466,150794.0
2019-07-19 15:35:00,62.89,62.94,62.88,62.91,261206.0,47.2466,47.2842,47.2391,47.2617,261206.0
2019-07-19 15:40:00,62.9,62.97,62.88,62.93,130658.0,47.2542,47.3067,47.2391,47.2767,130658.0
2019-07-19 15:45:00,62.92,62.93,62.85,62.87,226922.0,47.2692,47.2767,47.2166,47.2316,226922.0
2019-07-19 15:50:00,62.87,62.9,62.85,62.87,427763.0,47.2316,47.2542,47.2166,47.2316,427763.0
2019-07-19 15:55:00,62.87,62.88,62.76,62.78,863681.0,47.2316,47.2391,47.149,47.164,863681.0
2019-07-22 09:30:00,63.0,63.19,62.97,63.14,341777.0,47.3293,47.472,47.3067,47.4345,341777.0
2019-07-22 09:35:00,63.15,63.24,63.1,63.18,285902.0,47.442,47.5096,47.4044,47.4645,285902.0
2019-07-22 09:40:00,63.18,63.26,63.14,63.16,128045.0,47.4645,47.5246,47.4345,47.4495,128045.0
2019-07-22 09:45:00,63.15,63.25,63.14,63.16,151141.0,47.442,47.5171,47.4345,47.4495,151141.0
2019-07-22 09:50:00,63.14,63.23,63.11,63.13,239595.0,47.4345,47.5021,47.4119,47.4269,239595.0
2019-07-22 09:55:00,63.13,63.13,62.97,62.99,174514.0,47.4269,47.4269,47.3067,47.3218,174514.0
2019-07-22 10:00:00,62.99,63.02,62.84,62.89,177816.0,47.3218,47.3443,47.2091,47.2466,177816.0
2019-07-22 10:05:00,62.89,62.89,62.81,62.85,207269.0,47.2466,47.2466,47.1865,47.2166,207269.0
2019-07-22 10:10:00,62.84,62.86,62.78,62.78,158808.0,47.2091,47.2241,47.164,47.164,158808.0
2019-07-22 10:15:00,62.78,62.83,62.78,62.79,91879.0,47.164,47.2016,47.164,47.1715,91879.0
2019-07-22 10:20:00,62.79,62.87,62.79,62.84,92031.0,47.1715,47.2316,47.1715,47.2091,92031.0
2019-07-22 10:25:00,62.84,62.87,62.78,62.82,63963.0,47.2091,47.2316,47.164,47.1941,63963.0
2019-07-22 10:30:00,62.82,62.82,62.65,62.66,94005.0,47.1941,47.1941,47.0663,47.0738,94005.0
2019-07-22 10:35:00,62.66,62.81,62.63,62.81,169758.0,47.0738,47.1865,47.0513,47.1865,169758.0
2019-07-22 10:40:00,62.82,62.82,62.7,62.7,140939.0,47.1941,47.1941,47.1039,47.1039,140939.0
2019-07-22 10:45:00,62.71,62.71,62.61,62.65,117077.0,47.1114,47.1114,47.0363,47.0663,117077.0
2019-07-22 10:50:00,62.65,62.66,62.59,62.62,65996.0,47.0663,47.0738,47.0213,47.0438,65996.0
2019-07-22 10:55:00,62.63,62.68,62.58,62.67,49370.0,47.0513,47.0889,47.0137,47.0814,49370.0
2019-07-22 11:00:00,62.66,62.66,62.59,62.6,74310.0,47.0738,47.0738,47.0213,47.0288,74310.0
2019-07-22 11:05:00,62.59,62.64,62.56,62.57,60394.0,47.0213,47.0588,46.9987,47.0062,60394.0
2019-07-22 11:10:00,62.57,62.61,62.55,62.59,62352.0,47.0062,47.0363,46.9912,47.0213,62352.0
2019-07-22 11:15:00,62.57,62.67,62.56,62.67,39890.0,47.0062,47.0814,46.9987,47.0814,39890.0
2019-07-22 11:20:00,62.67,62.77,62.66,62.73,50600.0,47.0814,47.1565,47.0738,47.1264,50600.0
2019-07-22 11:25:00,62.74,62.78,62.71,62.71,80431.0,47.134,47.164,47.1114,47.1114,80431.0
2019-07-22 11:30:00,62.71,62.78,62.69,62.78,54451.0,47.1114,47.164,47.0964,47.164,54451.0
2019-07-22 11:35:00,62.78,62.89,62.78,62.86,200176.0,47.164,47.2466,47.164,47.2241,200176.0
2019-07-22 11:40:00,62.86,62.89,62.81,62.83,53731.0,47.2241,47.2466,47.1865,47.2016,53731.0
2019-07-22 11:45:00,62.83,62.84,62.77,62.78,43264.0,47.2016,47.2091,47.1565,47.164,43264.0
2019-07-22 11:50:00,62.78,62.84,62.76,62.84,44326.0,47.164,47.2091,47.149,47.2091,44326.0
2019-07-22 11:55:00,62.84,62.89,62.84,62.85,33296.0,47.2091,47.2466,47.2091,47.2166,33296.0
2019-07-22 12:00:00,62.84,62.89,62.84,62.86,69471.0,47.2091,47.2466,47.2091,47.2241,69471.0
2019-07-22 12:05:00,62.85,62.86,62.76,62.77,53377.0,47.2166,47.2241,47.149,47.1565,53377.0
2019-07-22 12:10:00,62.77,62.79,62.7,62.74,92992.0,47.1565,47.1715,47.1039,47.134,92992.0
2019-07-22 12:15:00,62.73,62.76,62.7,62.73,92009.0,47.1264,47.149,47.1039,47.1264,92009.0
2019-07-22 12:20:00,62.72,62.75,62.72,62.74,48925.0,47.1189,47.1415,47.1189,47.134,48925.0
2019-07-22 12:25:00,62.74,62.75,62.69,62.7,52300.0,47.134,47.1415,47.0964,47.1039,52300.0
2019-07-22 12:30:00,62.7,62.7,62.66,62.68,113689.0,47.1039,47.1039,47.0738,47.0889,113689.0
2019-07-22 12:35:00,62.68,62.72,62.67,62.68,135002.0,47.0889,47.1189,47.0814,47.0889,135002.0
2019-07-22 12:40:00,62.68,62.69,62.63,62.68,73599.0,47.0889,47.0964,47.0513,47.0889,73599.0
2019-07-22 12:45:00,62.68,62.71,62.67,62.7,29880.0,47.0889,47.1114,47.0814,47.1039,29880.0
2019-07-22 12:50:00,62.69,62.74,62.68,62.74,45028.0,47.0964,47.134,47.0889,47.134,45028.0
2019-07-22 12:55:00,62.74,62.79,62.73,62.77,126618.0,47.134,47.1715,47.1264,47.1565,126618.0
2019-07-22 13:00:00,62.78,62.81,62.77,62.78,47233.0,47.164,47.1865,47.1565,47.164,47233.0
2019-07-22 13:05:00,62.77,62.8,62.77,62.78,23251.0,47.1565,47.179,47.1565,47.164,23251.0
2019-07-22 13:10:00,62.77,62.79,62.75,62.79,37086.0,47.1565,47.1715,47.1415,47.1715,37086.0
2019-07-22 13:15:00,62.78,62.8,62.76,62.78,37557.0,47.164,47.179,47.149,47.164,37557.0
2019-07-22 13:20:00,62.78,62.81,62.77,62.8,58522.0,47.164,47.1865,47.1565,47.179,58522.0
2019-07-22 13:25:00,62.8,62.81,62.79,62.79,26430.0,47.179,47.1865,47.1715,47.1715,26430.0
2019-07-22 13:30:00,62.79,62.8,62.76,62.78,34621.0,47.1715,47.179,47.149,47.164,34621.0
2019-07-22 13:35:00,62.78,62.85,62.77,62.83,21403.0,47.164,47.2166,47.1565,47.2016,21403.0
2019-07-22 13:40:00,62.83,62.9,62.83,62.89,24083.0,47.2016,47.2542,47.2016,47.2466,24083.0
2019-07-22 13:45:00,62.9,62.92,62.89,62.89,48401.0,47.2542,47.2692,47.2466,47.2466,48401.0
2019-07-22 13:50:00,62.89,62.92,62.88,62.91,25431.0,47.2466,47.2692,47.2391,47.2617,25431.0
2019-07-22 13:55:00,62.91,62.93,62.91,62.91,26150.0,47.2617,47.2767,47.2617,47.2617,26150.0
2019-07-22 14:00:00,62.91,62.95,62.9,62.94,45804.0,47.2617,47.2917,47.2542,47.2842,45804.0
2019-07-22 14:05:00,62.94,62.95,62.92,62.92,23305.0,47.2842,47.2917,47.2692,47.2692,23305.0
2019-07-22 14:10:00,62.92,62.93,62.89,62.89,36933.0,47.2692,47.2767,47.2466,47.2466,36933.0
2019-07-22 14:15:00,62.89,62.89,62.87,62.87,102368.0,47.2466,47.2466,47.2316,47.2316,102368.0
2019-07-22 14:20:00,62.86,62.9,62.85,62.86,27781.0,47.2241,47.2542,47.2166,47.2241,27781.0
2019-07-22 14:25:00,62.87,62.87,62.82,62.83,85887.0,47.2316,47.2316,47.1941,47.2016,85887.0
2019-07-22 14:30:00,62.83,62.85,62.82,62.85,81664.0,47.2016,47.2166,47.1941,47.2166,81664.0
2019-07-22 14:35:00,62.85,62.88,62.84,62.87,115050.0,47.2166,47.2391,47.2091,47.2316,115050.0
2019-07-22 14:40:00,62.87,62.88,62.84,62.88,37136.0,47.2316,47.2391,47.2091,47.2391,37136.0
2019-07-22 14:45:00,62.88,62.91,62.87,62.91,14794.0,47.2391,47.2617,47.2316,47.2617,14794.0
2019-07-22 14:50:00,62.91,62.93,62.9,62.92,37004.0,47.2617,47.2767,47.2542,47.2692,37004.0
2019-07-22 14:55:00,62.92,62.94,62.89,62.93,36801.0,47.2692,47.2842,47.2466,47.2767,36801.0
2019-07-22 15:00:00,62.94,63.02,62.93,63.0,197197.0,47.2842,47.3443,47.2767,47.3293,197197.0
2019-07-22 15:05:00,63.0,63.03,62.99,63.02,37156.0,47.3293,47.3518,47.3218,47.3443,37156.0
2019-07-22 15:10:00,63.01,63.06,63.0,63.04,24287.0,47.3368,47.3744,47.3293,47.3593,24287.0
2019-07-22 15:15:00,63.04,63.13,63.04,63.1,80019.0,47.3593,47.4269,47.3593,47.4044,80019.0
2019-07-22 15:20:00,63.1,63.13,63.05,63.07,111799.0,47.4044,47.4269,47.3668,47.3819,111799.0
2019-07-22 15:25:00,63.08,63.12,63.07,63.1,111930.0,47.3894,47.4194,47.3819,47.4044,111930.0
2019-07-22 15:30:00,63.09,63.12,63.05,63.07,138202.0,47.3969,47.4194,47.3668,47.3819,138202.0
2019-07-22 15:35:00,63.06,63.09,63.04,63.06,123014.0,47.3744,47.3969,47.3593,47.3744,123014.0
2019-07-22 15:40:00,63.06,63.1,63.04,63.09,109590.0,47.3744,47.4044,47.3593,47.3969,109590.0
2019-07-22 15:45:00,63.09,63.13,63.06,63.08,140895.0,47.3969,47.4269,47.3744,47.3894,140895.0
2019-07-22 15:50:00,63.08,63.09,63.06,63.06,131927.0,47.3894,47.3969,47.3744,47.3744,131927.0
2019-07-22 15:55:00,63.07,63.09,63.02,63.06,393653.0,47.3819,47.3969,47.3443,47.3744,393653.0
2019-07-23 09:30:00,63.05,63.12,62.86,62.89,188354.0,47.3668,47.4194,47.2241,47.2466,188354.0
2019-07-23 09:35:00,62.9,63.07,62.9,63.07,186107.0,47.2542,47.3819,47.2542,47.3819,186107.0
2019-07-23 09:40:00,63.06,63.22,63.06,63.2,224647.0,47.3744,47.4946,47.3744,47.4795,224647.0
2019-07-23 09:45:00,63.2,63.21,63.07,63.21,158121.0,47.4795,47.487,47.3819,47.487,158121.0
2019-07-23 09:50:00,63.2,63.24,63.08,63.14,235621.0,47.4795,47.5096,47.3894,47.4345,235621.0
2019-07-23 09:55:00,63.13,63.14,63.04,63.05,135624.0,47.4269,47.4345,47.3593,47.3668,135624.0
2019-07-23 10:00:00,63.05,63.1,62.99,63.06,85688.0,47.3668,47.4044,47.3218,47.3744,85688.0
2019-07-23 10:05:00,63.06,63.1,63.03,63.05,77248.0,47.3744,47.4044,47.3518,47.3668,77248.0
2019-07-23 10:10:00,63.04,63.1,63.02,63.07,52950.0,47.3593,47.4044,47.3443,47.3819,52950.0
2019-07-23 10:15:00,63.07,63.08,62.99,63.06,53783.0,47.3819,47.3894,47.3218,47.3744,53783.0
2019-07-23 10:20:00,63.06,63.08,63.01,63.06,79912.0,47.3744,47.3894,47.3368,47.3744,79912.0
2019-07-23 10:25:00,63.05,63.1,63.04,63.09,52955.0,47.3668,47.4044,47.3593,47.3969,52955.0
2019-07-23 10:30:00,63.09,63.15,63.08,63.14,75918.0,47.3969,47.442,47.3894,47.4345,75918.0
2019-07-23 10:35:00,63.13,63.21,63.12,63.16,37592.0,47.4269,47.487,47.4194,47.4495,37592.0
2019-07-23 10:40:00,63.16,63.19,63.11,63.11,28122.0,47.4495,47.472,47.4119,47.4119,28122.0
2019-07-23 10:45:00,63.1,63.11,63.06,63.07,37309.0,47.4044,47.4119,47.3744,47.3819,37309.0
2019-07-23 10:50:00,63.07,63.08,63.0,63.03,41252.0,47.3819,47.3894,47.3293,47.3518,41252.0
2019-07-23 10:55:00,63.04,63.04,63.02,63.03,43512.0,47.3593,47.3593,47.3443,47.3518,43512.0
2019-07-23 11:00:00,63.03,63.03,62.92,62.92,40156.0,47.3518,47.3518,47.2692,47.2692,40156.0
2019-07-23 11:05:00,62.91,62.95,62.89,62.94,75818.0,47.2617,47.2917,47.2466,47.2842,75818.0
2019-07-23 11:10:00,62.95,62.95,62.9,62.92,27491.0,47.2917,47.2917,47.2542,47.2692,27491.0
2019-07-23 11:15:00,62.92,63.01,62.92,63.01,94550.0,47.2692,47.3368,47.2692,47.3368,94550.0
2019-07-23 11:20:00,63.01,63.06,63.0,63.06,116858.0,47.3368,47.3744,47.3293,47.3744,116858.0
2019-07-23 11:25:00,63.06,63.07,63.02,63.03,55397.0,47.3744,47.3819,47.3443,47.3518,55397.0
2019-07-23 11:30:00,63.04,63.05,62.97,62.99,78841.0,47.3593,47.3668,47.3067,47.3218,78841.0
2019-07-23 11:35:00,62.98,63.04,62.94,63.04,105314.0,47.3143,47.3593,47.2842,47.3593,105314.0
2019-07-23 11:40:00,63.03,63.06,63.0,63.05,87756.0,47.3518,47.3744,47.3293,47.3668,87756.0
2019-07-23 11:45:00,63.05,63.11,63.05,63.11,114304.0,47.3668,47.4119,47.3668,47.4119,114304.0
2019-07-23 11:50:00,63.11,63.15,63.1,63.12,56776.0,47.4119,47.442,47.4044,47.4194,56776.0
2019-07-23 11:55:00,63.12,63.17,63.1,63.15,53274.0,47.4194,47.457,47.4044,47.442,53274.0
2019-07-23 12:00:00,63.16,63.22,63.14,63.22,71014.0,47.4495,47.4946,47.4345,47.4946,71014.0
2019-07-23 12:05:00,63.22,63.23,63.19,63.2,43112.0,47.4946,47.5021,47.472,47.4795,43112.0
2019-07-23 12:10:00,63.2,63.21,63.17,63.19,27689.0,47.4795,47.487,47.457,47.472,27689.0
2019-07-23 12:15:00,63.2,63.21,63.14,63.17,55599.0,47.4795,47.487,47.4345,47.457,55599.0
2019-07-23 12:20:00,63.17,63.18,63.14,63.14,15177.0,47.457,47.4645,47.4345,47.4345,15177.0
2019-07-23 12:25:00,63.14,63.18,63.12,63.17,21020.0,47.4345,47.4645,47.4194,47.457,21020.0
2019-07-23 12:30:00,63.17,63.2,63.16,63.2,35190.0,47.457,47.4795,47.4495,47.4795,35190.0
2019-07-23 12:35:00,63.21,63.21,63.17,63.2,37825.0,47.487,47.487,47.457,47.4795,37825.0
2019-07-23 12:40:00,63.2,63.2,63.16,63.16,31622.0,47.4795,47.4795,47.4495,47.4495,31622.0
2019-07-23 12:45:00,63.16,63.19,63.14,63.17,39018.0,47.4495,47.472,47.4345,47.457,39018.0
2019-07-23 12:50:00,63.17,63.19,63.13,63.16,33944.0,47.457,47.472,47.4269,47.4495,33944.0
2019-07-23 12:55:00,63.16,63.21,63.15,63.21,44076.0,47.4495,47.487,47.442,47.487,44076.0
2019-07-23 13:00:00,63.2,63.23,63.19,63.22,38841.0,47.4795,47.5021,47.472,47.4946,38841.0
2019-07-23 13:05:00,63.22,63.23,63.19,63.2,73055.0,47.4946,47.5021,47.472,47.4795,73055.0
2019-07-23 13:10:00,63.2,63.2,63.14,63.14,91416.0,47.4795,47.4795,47.4345,47.4345,91416.0
2019-07-23 13:15:00,63.14,63.15,63.11,63.15,79947.0,47.4345,47.442,47.4119,47.442,79947.0
2019-07-23 13:20:00,63.16,63.24,63.16,63.24,62837.0,47.4495,47.5096,47.4495,47.5096,62837.0
2019-07-23 13:25:00,63.24,63.24,63.2,63.23,43697.0,47.5096,47.5096,47.4795,47.5021,43697.0
2019-07-23 13:30:00,63.23,63.26,63.22,63.25,38851.0,47.5021,47.5246,47.4946,47.5171,38851.0
2019-07-23 13:35:00,63.25,63.26,63.19,63.2,39738.0,47.5171,47.5246,47.472,47.4795,39738.0
2019-07-23 13:40:00,63.2,63.32,63.18,63.3,181765.0,47.4795,47.5697,47.4645,47.5547,181765.0
2019-07-23 13:45:00,63.3,63.3,63.24,63.24,78884.0,47.5547,47.5547,47.5096,47.5096,78884.0
2019-07-23 13:50:00,63.24,63.28,63.23,63.28,99856.0,47.5096,47.5396,47.5021,47.5396,99856.0
2019-07-23 13:55:00,63.28,63.37,63.28,63.35,118262.0,47.5396,47.6072,47.5396,47.5922,118262.0
2019-07-23 14:00:00,63.36,63.39,63.34,63.36,53755.0,47.5997,47.6223,47.5847,47.5997,53755.0
2019-07-23 14:05:00,63.36,63.36,63.24,63.26,75020.0,47.5997,47.5997,47.5096,47.5246,75020.0
2019-07-23 14:10:00,63.26,63.27,63.23,63.27,63032.0,47.5246,47.5321,47.5021,47.5321,63032.0
2019-07-23 14:15:00,63.27,63.3,63.24,63.26,51730.0,47.5321,47.5547,47.5096,47.5246,51730.0
2019-07-23 14:20:00,63.26,63.26,63.2,63.2,70830.0,47.5246,47.5246,47.4795,47.4795,70830.0
2019-07-23 14:25:00,63.2,63.21,63.18,63.2,46949.0,47.4795,47.487,47.4645,47.4795,46949.0
2019-07-23 14:30:00,63.19,63.23,63.18,63.19,90888.0,47.472,47.5021,47.4645,47.472,90888.0
2019-07-23 14:35:00,63.19,63.2,63.16,63.19,51126.0,47.472,47.4795,47.4495,47.472,51126.0
2019-07-23 14:40:00,63.19,63.21,63.17,63.19,66462.0,47.472,47.487,47.457,47.472,66462.0
2019-07-23 14:45:00,63.2,63.22,63.18,63.21,56686.0,47.4795,47.4946,47.4645,47.487,56686.0
2019-07-23 14:50:00,63.21,63.22,63.2,63.21,35003.0,47.487,47.4946,47.4795,47.487,35003.0
2019-07-23 14:55:00,63.21,63.24,63.19,63.24,52706.0,47.487,47.5096,47.472,47.5096,52706.0
2019-07-23 15:00:00,63.23,63.26,63.22,63.23,74816.0,47.5021,47.5246,47.4946,47.5021,74816.0
2019-07-23 15:05:00,63.23,63.26,63.21,63.24,79240.0,47.5021,47.5246,47.487,47.5096,79240.0
2019-07-23 15:10:00,63.25,63.26,63.23,63.26,56553.0,47.5171,47.5246,47.5021,47.5246,56553.0
2019-07-23 15:15:00,63.25,63.26,63.22,63.25,100976.0,47.5171,47.5246,47.4946,47.5171,100976.0
2019-07-23 15:20:00,63.25,63.27,63.22,63.27,90066.0,47.5171,47.5321,47.4946,47.5321,90066.0
2019-07-23 15:25:00,63.28,63.28,63.24,63.26,114573.0,47.5396,47.5396,47.5096,47.5246,114573.0
2019-07-23 15:30:00,63.26,63.3,63.25,63.3,54563.0,47.5246,47.5547,47.5171,47.5547,54563.0
2019-07-23 15:35:00,63.29,63.29,63.26,63.29,110657.0,47.5471,47.5471,47.5246,47.5471,110657.0
2019-07-23 15:40:00,63.29,63.34,63.27,63.29,130783.0,47.5471,47.5847,47.5321,47.5471,130783.0
2019-07-23 15:45:00,63.28,63.28,63.2,63.21,89473.0,47.5396,47.5396,47.4795,47.487,89473.0
2019-07-23 15:50:00,63.21,63.26,63.2,63.24,284789.0,47.487,47.5246,47.4795,47.5096,284789.0
2019-07-23 15:55:00,63.24,63.25,63.19,63.22,512688.0,47.5096,47.5171,47.472,47.4946,512688.0
2019-07-24 09:30:00,63.14,63.32,63.07,63.28,136991.0,47.4345,47.5697,47.3819,47.5396,136991.0
2019-07-24 09:35:00,63.28,63.45,63.26,63.43,177874.0,47.5396,47.6673,47.5246,47.6523,177874.0
2019-07-24 09:40:00,63.44,63.48,63.3,63.31,126406.0,47.6598,47.6899,47.5547,47.5622,126406.0
2019-07-24 09:45:00,63.31,63.36,63.28,63.35,86095.0,47.5622,47.5997,47.5396,47.5922,86095.0
2019-07-24 09:50:00,63.34,63.41,63.3,63.41,98253.0,47.5847,47.6373,47.5547,47.6373,98253.0
2019-07-24 09:55:00,63.41,63.44,63.33,63.37,46840.0,47.6373,47.6598,47.5772,47.6072,46840.0
2019-07-24 10:00:00,63.37,63.42,63.36,63.4,43896.0,47.6072,47.6448,47.5997,47.6298,43896.0
2019-07-24 10:05:00,63.42,63.46,63.39,63.46,100627.0,47.6448,47.6749,47.6223,47.6749,100627.0
2019-07-24 10:10:00,63.45,63.52,63.45,63.49,56108.0,47.6673,47.7199,47.6673,47.6974,56108.0
2019-07-24 10:15:00,63.49,63.55,63.44,63.51,56973.0,47.6974,47.7425,47.6598,47.7124,56973.0
2019-07-24 10:20:00,63.51,63.59,63.51,63.56,48269.0,47.7124,47.7725,47.7124,47.75,48269.0
2019-07-24 10:25:00,63.55,63.58,63.52,63.57,102508.0,47.7425,47.765,47.7199,47.7575,102508.0
2019-07-24 10:30:00,63.58,63.78,63.57,63.77,365025.0,47.765,47.9153,47.7575,47.9077,365025.0
2019-07-24 10:35:00,63.77,63.89,63.76,63.89,140467.0,47.9077,47.9979,47.9002,47.9979,140467.0
2019-07-24 10:40:00,63.88,63.9,63.79,63.8,69025.0,47.9904,48.0054,47.9228,47.9303,69025.0
2019-07-24 10:45:00,63.79,63.84,63.76,63.76,262528.0,47.9228,47.9603,47.9002,47.9002,262528.0
2019-07-24 10:50:00,63.76,63.8,63.74,63.8,53406.0,47.9002,47.9303,47.8852,47.9303,53406.0
2019-07-24 10:55:00,63.8,63.84,63.76,63.82,108950.0,47.9303,47.9603,47.9002,47.9453,108950.0
2019-07-24 11:00:00,63.82,63.82,63.7,63.71,70757.0,47.9453,47.9453,47.8552,47.8627,70757.0
2019-07-24 11:05:00,63.71,63.81,63.69,63.8,83803.0,47.8627,47.9378,47.8476,47.9303,83803.0
2019-07-24 11:10:00,63.8,63.8,63.74,63.76,127031.0,47.9303,47.9303,47.8852,47.9002,127031.0
2019-07-24 11:15:00,63.76,63.77,63.72,63.72,41516.0,47.9002,47.9077,47.8702,47.8702,41516.0
2019-07-24 11:20:00,63.71,63.72,63.63,63.64,82867.0,47.8627,47.8702,47.8026,47.8101,82867.0
2019-07-24 11:25:00,63.65,63.67,63.61,63.64,65616.0,47.8176,47.8326,47.7875,47.8101,65616.0
2019-07-24 11:30:00,63.64,63.64,63.57,63.57,128141.0,47.8101,47.8101,47.7575,47.7575,128141.0
2019-07-24 11:35:00,63.57,63.62,63.56,63.56,68734.0,47.7575,47.7951,47.75,47.75,68734.0
2019-07-24 11:40:00,63.56,63.56,63.39,63.42,160830.0,47.75,47.75,47.6223,47.6448,160830.0
2019-07-24 11:45:00,63.43,63.45,63.39,63.41,178828.0,47.6523,47.6673,47.6223,47.6373,178828.0
2019-07-24 11:50:00,63.41,63.46,63.41,63.45,80562.0,47.6373,47.6749,47.6373,47.6673,80562.0
2019-07-24 11:55:00,63.45,63.52,63.44,63.5,55382.0,47.6673,47.7199,47.6598,47.7049,55382.0
2019-07-24 12:00:00,63.5,63.53,63.47,63.52,60835.0,47.7049,47.7274,47.6824,47.7199,60835.0
2019-07-24 12:05:00,63.51,63.52,63.46,63.46,56540.0,47.7124,47.7199,47.6749,47.6749,56540.0
2019-07-24 12:10:00,63.46,63.49,63.45,63.46,44807.0,47.6749,47.6974,47.6673,47.6749,44807.0
2019-07-24 12:15:00,63.45,63.45,63.38,63.41,36396.0,47.6673,47.6673,47.6148,47.6373,36396.0
2019-07-24 12:20:00,63.41,63.46,63.38,63.46,147874.0,47.6373,47.6749,47.6148,47.6749,147874.0
2019-07-24 12:25:00,63.45,63.51,63.43,63.44,135154.0,47.6673,47.7124,47.6523,47.6598,135154.0
2019-07-24 12:30:00,63.44,63.5,63.44,63.47,50250.0,47.6598,47.7049,47.6598,47.6824,50250.0
2019-07-24 12:35:00,63.48,63.49,63.45,63.49,37739.0,47.6899,47.6974,47.6673,47.6974,37739.0
2019-07-24 12:40:00,63.49,63.55,63.49,63.54,85993.0,47.6974,47.7425,47.6974,47.735,85993.0
2019-07-24 12:45:00,63.53,63.54,63.5,63.52,68158.0,47.7274,47.735,47.7049,47.7199,68158.0
2019-07-24 12:50:00,63.51,63.58,63.51,63.57,96927.0,47.7124,47.765,47.7124,47.7575,96927.0
2019-07-24 12:55:00,63.57,63.6,63.57,63.59,43233.0,47.7575,47.78,47.7575,47.7725,43233.0
2019-07-24 13:00:00,63.6,63.61,63.56,63.57,30664.0,47.78,47.7875,47.75,47.7575,30664.0
2019-07-24 13:05:00,63.57,63.57,63.54,63.55,24643.0,47.7575,47.7575,47.735,47.7425,24643.0
2019-07-24 13:10:00,63.55,63.55,63.52,63.54,19682.0,47.7425,47.7425,47.7199,47.735,19682.0
2019-07-24 13:15:00,63.54,63.54,63.49,63.51,62136.0,47.735,47.735,47.6974,47.7124,62136.0
2019-07-24 13:20:00,63.51,63.54,63.5,63.52,39520.0,47.7124,47.735,47.7049,47.7199,39520.0
2019-07-24 13:25:00,63.52,63.55,63.51,63.55,40247.0,47.7199,47.7425,47.7124,47.7425,40247.0
2019-07-24 13:30:00,63.55,63.56,63.48,63.49,116072.0,47.7425,47.75,47.6899,47.6974,116072.0
2019-07-24 13:35:00,63.49,63.51,63.44,63.46,340788.0,47.6974,47.7124,47.6598,47.6749,340788.0
2019-07-24 13:40:00,63.45,63.47,63.44,63.45,76604.0,47.6673,47.6824,47.6598,47.6673,76604.0
2019-07-24 13:45:00,63.45,63.48,63.43,63.48,46779.0,47.6673,47.6899,47.6523,47.6899,46779.0
2019-07-24 13:50:00,63.47,63.48,63.44,63.46,16200.0,47.6824,47.6899,47.6598,47.6749,16200.0
2019-07-24 13:55:00,63.45,63.48,63.43,63.44,79862.0,47.6673,47.6899,47.6523,47.6598,79862.0
2019-07-24 14:00:00,63.43,63.46,63.4,63.45,64673.0,47.6523,47.6749,47.6298,47.6673,64673.0
2019-07-24 14:05:00,63.45,63.46,63.43,63.45,32161.0,47.6673,47.6749,47.6523,47.6673,32161.0
2019-07-24 14:10:00,63.44,63.44,63.33,63.37,256463.0,47.6598,47.6598,47.5772,47.6072,256463.0
2019-07-24 14:15:00,63.37,63.4,63.35,63.4,196561.0,47.6072,47.6298,47.5922,47.6298,196561.0
2019-07-24 14:20:00,63.4,63.44,63.38,63.4,90954.0,47.6298,47.6598,47.6148,47.6298,90954.0
2019-07-24 14:25:00,63.4,63.51,63.39,63.49,102070.0,47.6298,47.7124,47.6223,47.6974,102070.0
2019-07-24 14:30:00,63.49,63.57,63.49,63.57,130959.0,47.6974,47.7575,47.6974,47.7575,130959.0
2019-07-24 14:35:00,63.57,63.6,63.53,63.55,41789.0,47.7575,47.78,47.7274,47.7425,41789.0
2019-07-24 14:40:00,63.54,63.55,63.47,63.51,69147.0,47.735,47.7425,47.6824,47.7124,69147.0
2019-07-24 14:45:00,63.5,63.52,63.48,63.51,47769.0,47.7049,47.7199,47.6899,47.7124,47769.0
2019-07-24 14:50:00,63.51,63.57,63.5,63.55,76230.0,47.7124,47.7575,47.7049,47.7425,76230.0
2019-07-24 14:55:00,63.55,63.59,63.54,63.59,64402.0,47.7425,47.7725,47.735,47.7725,64402.0
2019-07-24 15:00:00,63.58,63.59,63.55,63.55,51173.0,47.765,47.7725,47.7425,47.7425,51173.0
2019-07-24 15:05:00,63.55,63.55,63.5,63.53,44940.0,47.7425,47.7425,47.7049,47.7274,44940.0
2019-07-24 15:10:00,63.53,63.57,63.53,63.54,55357.0,47.7274,47.7575,47.7274,47.735,55357.0
2019-07-24 15:15:00,63.54,63.55,63.51,63.54,71276.0,47.735,47.7425,47.7124,47.735,71276.0
2019-07-24 15:20:00,63.53,63.58,63.53,63.55,56008.0,47.7274,47.765,47.7274,47.7425,56008.0
2019-07-24 15:25:00,63.55,63.56,63.52,63.55,42637.0,47.7425,47.75,47.7199,47.7425,42637.0
2019-07-24 15:30:00,63.55,63.57,63.51,63.57,56091.0,47.7425,47.7575,47.7124,47.7575,56091.0
2019-07-24 15:35:00,63.57,63.59,63.54,63.59,91180.0,47.7575,47.7725,47.735,47.7725,91180.0
2019-07-24 15:40:00,63.59,63.61,63.53,63.54,299715.0,47.7725,47.7875,47.7274,47.735,299715.0
2019-07-24 15:45:00,63.54,63.54,63.47,63.53,146063.0,47.735,47.735,47.6824,47.7274,146063.0
2019-07-24 15:50:00,63.53,63.56,63.52,63.55,222881.0,47.7274,47.75,47.7199,47.7425,222881.0
2019-07-24 15:55:00,63.56,63.58,63.48,63.5,488158.0,47.75,47.765,47.6899,47.7049,488158.0
2019-07-25 09:30:00,63.73,63.81,63.5,63.56,219194.0,47.8777,47.9378,47.7049,47.75,219194.0
2019-07-25 09:35:00,63.56,63.65,63.54,63.57,97983.0,47.75,47.8176,47.735,47.7575,97983.0
2019-07-25 09:40:00,63.56,63.58,63.24,63.26,138729.0,47.75,47.765,47.5096,47.5246,138729.0
2019-07-25 09:45:00,63.25,63.28,63.08,63.13,202219.0,47.5171,47.5396,47.3894,47.4269,202219.0
2019-07-25 09:50:00,63.12,63.17,63.05,63.16,140941.0,47.4194,47.457,47.3668,47.4495,140941.0
2019-07-25 09:55:00,63.17,63.18,63.07,63.12,130393.0,47.457,47.4645,47.3819,47.4194,130393.0
2019-07-25 10:00:00,63.12,63.17,63.1,63.17,136409.0,47.4194,47.457,47.4044,47.457,136409.0
2019-07-25 10:05:00,63.17,63.21,63.15,63.16,105304.0,47.457,47.487,47.442,47.4495,105304.0
2019-07-25 10:10:00,63.16,63.23,63.13,63.13,137235.0,47.4495,47.5021,47.4269,47.4269,137235.0
2019-07-25 10:15:00,63.13,63.18,63.1,63.15,69712.0,47.4269,47.4645,47.4044,47.442,69712.0
2019-07-25 10:20:00,63.15,63.17,63.07,63.09,87194.0,47.442,47.457,47.3819,47.3969,87194.0
2019-07-25 10:25:00,63.08,63.17,63.06,63.15,72684.0,47.3894,47.457,47.3744,47.442,72684.0
2019-07-25 10:30:00,63.15,63.19,63.09,63.1,83730.0,47.442,47.472,47.3969,47.4044,83730.0
2019-07-25 10:35:00,63.1,63.22,63.1,63.15,73204.0,47.4044,47.4946,47.4044,47.442,73204.0
2019-07-25 10:40:00,63.15,63.18,63.08,63.15,111277.0,47.442,47.4645,47.3894,47.442,111277.0
2019-07-25 10:45:00,63.15,63.17,63.11,63.11,92354.0,47.442,47.457,47.4119,47.4119,92354.0
2019-07-25 10:50:00,63.11,63.13,63.02,63.02,149479.0,47.4119,47.4269,47.3443,47.3443,149479.0
2019-07-25 10:55:00,63.03,63.03,62.96,63.0,136251.0,47.3518,47.3518,47.2992,47.3293,136251.0
2019-07-25 11:00:00,62.99,63.03,62.97,63.0,73782.0,47.3218,47.3518,47.3067,47.3293,73782.0
2019-07-25 11:05:00,63.0,63.01,62.91,62.94,87111.0,47.3293,47.3368,47.2617,47.2842,87111.0
2019-07-25 11:10:00,62.95,63.02,62.95,62.98,70779.0,47.2917,47.3443,47.2917,47.3143,70779.0
2019-07-25 11:15:00,62.98,63.01,62.96,62.99,68196.0,47.3143,47.3368,47.2992,47.3218,68196.0
2019-07-25 11:20:00,62.99,63.03,62.95,62.98,64743.0,47.3218,47.3518,47.2917,47.3143,64743.0
2019-07-25 11:25:00,62.98,63.01,62.9,62.9,76657.0,47.3143,47.3368,47.2542,47.2542,76657.0
2019-07-25 11:30:00,62.9,62.92,62.85,62.85,102332.0,47.2542,47.2692,47.2166,47.2166,102332.0
2019-07-25 11:35:00,62.85,62.86,62.81,62.84,74229.0,47.2166,47.2241,47.1865,47.2091,74229.0
2019-07-25 11:40:00,62.84,62.88,62.82,62.82,55956.0,47.2091,47.2391,47.1941,47.1941,55956.0
2019-07-25 11:45:00,62.83,62.84,62.76,62.76,93304.0,47.2016,47.2091,47.149,47.149,93304.0
2019-07-25 11:50:00,62.75,62.78,62.68,62.71,93695.0,47.1415,47.164,47.0889,47.1114,93695.0
2019-07-25 11:55:00,62.71,62.78,62.69,62.77,83758.0,47.1114,47.164,47.0964,47.1565,83758.0
2019-07-25 12:00:00,62.76,62.77,62.73,62.74,73816.0,47.149,47.1565,47.1264,47.134,73816.0
2019-07-25 12:05:00,62.75,62.79,62.73,62.78,49850.0,47.1415,47.1715,47.1264,47.164,49850.0
2019-07-25 12:10:00,62.77,62.8,62.75,62.78,72616.0,47.1565,47.179,47.1415,47.164,72616.0
2019-07-25 12:15:00,62.79,62.84,62.77,62.83,71439.0,47.1715,47.2091,47.1565,47.2016,71439.0
2019-07-25 12:20:00,62.84,62.84,62.81,62.82,55583.0,47.2091,47.2091,47.1865,47.1941,55583.0
2019-07-25 12:25:00,62.81,62.85,62.81,62.85,71614.0,47.1865,47.2166,47.1865,47.2166,71614.0
2019-07-25 12:30:00,62.83,62.85,62.81,62.82,19373.0,47.2016,47.2166,47.1865,47.1941,19373.0
2019-07-25 12:35:00,62.81,62.89,62.77,62.78,148199.0,47.1865,47.2466,47.1565,47.164,148199.0
2019-07-25 12:40:00,62.77,62.79,62.71,62.79,115683.0,47.1565,47.1715,47.1114,47.1715,115683.0
2019-07-25 12:45:00,62.79,62.86,62.77,62.85,43775.0,47.1715,47.2241,47.1565,47.2166,43775.0
2019-07-25 12:50:00,62.85,62.86,62.82,62.84,51054.0,47.2166,47.2241,47.1941,47.2091,51054.0
2019-07-25 12:55:00,62.84,62.86,62.82,62.85,63707.0,47.2091,47.2241,47.1941,47.2166,63707.0
2019-07-25 13:00:00,62.86,62.86,62.77,62.78,37652.0,47.2241,47.2241,47.1565,47.164,37652.0
2019-07-25 13:05:00,62.78,62.84,62.77,62.81,86490.0,47.164,47.2091,47.1565,47.1865,86490.0
2019-07-25 13:10:00,62.8,62.81,62.75,62.76,45952.0,47.179,47.1865,47.1415,47.149,45952.0
2019-07-25 13:15:00,62.76,62.77,62.74,62.75,57406.0,47.149,47.1565,47.134,47.1415,57406.0
2019-07-25 13:20:00,62.75,62.76,62.69,62.72,48654.0,47.1415,47.149,47.0964,47.1189,48654.0
2019-07-25 13:25:00,62.72,62.8,62.71,62.79,50951.0,47.1189,47.179,47.1114,47.1715,50951.0
2019-07-25 13:30:00,62.79,62.84,62.79,62.84,114140.0,47.1715,47.2091,47.1715,47.2091,114140.0
2019-07-25 13:35:00,62.84,62.85,62.8,62.84,38760.0,47.2091,47.2166,47.179,47.2091,38760.0
2019-07-25 13:40:00,62.84,62.85,62.81,62.83,54253.0,47.2091,47.2166,47.1865,47.2016,54253.0
2019-07-25 13:45:00,62.82,62.87,62.81,62.86,74006.0,47.1941,47.2316,47.1865,47.2241,74006.0
2019-07-25 13:50:00,62.87,62.88,62.81,62.84,51917.0,47.2316,47.2391,47.1865,47.2091,51917.0
2019-07-25 13:55:00,62.83,62.86,62.8,62.81,25118.0,47.2016,47.2241,47.179,47.1865,25118.0
2019-07-25 14:00:00,62.81,62.84,62.8,62.82,51152.0,47.1865,47.2091,47.179,47.1941,51152.0
2019-07-25 14:05:00,62.81,62.88,62.81,62.85,57165.0,47.1865,47.2391,47.1865,47.2166,57165.0
2019-07-25 14:10:00,62.85,62.88,62.83,62.84,129048.0,47.2166,47.2391,47.2016,47.2091,129048.0
2019-07-25 14:15:00,62.83,62.84,62.75,62.77,55164.0,47.2016,47.2091,47.1415,47.1565,55164.0
2019-07-25 14:20:00,62.77,62.78,62.72,62.72,131940.0,47.1565,47.164,47.1189,47.1189,131940.0
2019-07-25 14:25:00,62.72,62.73,62.67,62.68,59930.0,47.1189,47.1264,47.0814,47.0889,59930.0
2019-07-25 14:30:00,62.67,62.73,62.65,62.7,66987.0,47.0814,47.1264,47.0663,47.1039,66987.0
2019-07-25 14:35:00,62.7,62.72,62.69,62.69,66559.0,47.1039,47.1189,47.0964,47.0964,66559.0
2019-07-25 14:40:00,62.68,62.68,62.65,62.68,78930.0,47.0889,47.0889,47.0663,47.0889,78930.0
2019-07-25 14:45:00,62.69,62.71,62.65,62.7,79215.0,47.0964,47.1114,47.0663,47.1039,79215.0
2019-07-25 14:50:00,62.71,62.73,62.66,62.66,65688.0,47.1114,47.1264,47.0738,47.0738,65688.0
2019-07-25 14:55:00,62.67,62.71,62.66,62.69,73645.0,47.0814,47.1114,47.0738,47.0964,73645.0
2019-07-25 15:00:00,62.69,62.72,62.61,62.62,87933.0,47.0964,47.1189,47.0363,47.0438,87933.0
2019-07-25 15:05:00,62.61,62.62,62.58,62.62,81963.0,47.0363,47.0438,47.0137,47.0438,81963.0
2019-07-25 15:10:00,62.62,62.65,62.61,62.63,115797.0,47.0438,47.0663,47.0363,47.0513,115797.0
2019-07-25 15:15:00,62.64,62.67,62.63,62.66,53891.0,47.0588,47.0814,47.0513,47.0738,53891.0
2019-07-25 15:20:00,62.65,62.67,62.62,62.64,84442.0,47.0663,47.0814,47.0438,47.0588,84442.0
2019-07-25 15:25:00,62.65,62.71,62.64,62.67,142622.0,47.0663,47.1114,47.0588,47.0814,142622.0
2019-07-25 15:30:00,62.67,62.76,62.66,62.76,123363.0,47.0814,47.149,47.0738,47.149,123363.0
2019-07-25 15:35:00,62.76,62.78,62.7,62.71,146960.0,47.149,47.164,47.1039,47.1114,146960.0
2019-07-25 15:40:00,62.71,62.78,62.7,62.75,295562.0,47.1114,47.164,47.1039,47.1415,295562.0
2019-07-25 15:45:00,62.75,62.81,62.74,62.79,347741.0,47.1415,47.1865,47.134,47.1715,347741.0
2019-07-25 15:50:00,62.78,62.79,62.73,62.74,285266.0,47.164,47.1715,47.1264,47.134,285266.0
2019-07-25 15:55:00,62.73,62.77,62.66,62.77,679822.0,47.1264,47.1565,47.0738,47.1565,679822.0
2019-07-26 09:30:00,62.77,62.78,62.43,62.5,324420.0,47.1565,47.164,46.9011,46.9536,324420.0
2019-07-26 09:35:00,62.5,62.53,62.31,62.45,183278.0,46.9536,46.9762,46.8109,46.9161,183278.0
2019-07-26 09:40:00,62.45,62.64,62.45,62.53,141932.0,46.9161,47.0588,46.9161,46.9762,141932.0
2019-07-26 09:45:00,62.52,62.67,62.5,62.64,196690.0,46.9687,47.0814,46.9536,47.0588,196690.0
2019-07-26 09:50:00,62.63,62.77,62.62,62.73,111258.0,47.0513,47.1565,47.0438,47.1264,111258.0
2019-07-26 09:55:00,62.74,62.74,62.53,62.53,96366.0,47.134,47.134,46.9762,46.9762,96366.0
2019-07-26 10:00:00,62.53,62.54,62.44,62.5,152942.0,46.9762,46.9837,46.9086,46.9536,152942.0
2019-07-26 10:05:00,62.51,62.53,62.36,62.39,90342.0,46.9612,46.9762,46.8485,46.871,90342.0
2019-07-26 10:10:00,62.4,62.46,62.39,62.44,72080.0,46.8785,46.9236,46.871,46.9086,72080.0
2019-07-26 10:15:00,62.44,62.45,62.38,62.42,144378.0,46.9086,46.9161,46.8635,46.8935,144378.0
2019-07-26 10:20:00,62.42,62.42,62.34,62.36,120848.0,46.8935,46.8935,46.8334,46.8485,120848.0
2019-07-26 10:25:00,62.37,62.38,62.3,62.31,134971.0,46.856,46.8635,46.8034,46.8109,134971.0
2019-07-26 10:30:00,62.32,62.35,62.23,62.35,247642.0,46.8184,46.841,46.7508,46.841,247642.0
2019-07-26 10:35:00,62.36,62.37,62.31,62.31,95419.0,46.8485,46.856,46.8109,46.8109,95419.0
2019-07-26 10:40:00,62.31,62.32,62.22,62.25,161303.0,46.8109,46.8184,46.7433,46.7658,161303.0
2019-07-26 10:45:00,62.25,62.26,62.18,62.23,125326.0,46.7658,46.7733,46.7132,46.7508,125326.0
2019-07-26 10:50:00,62.24,62.24,62.19,62.2,80689.0,46.7583,46.7583,46.7208,46.7283,80689.0
2019-07-26 10:55:00,62.2,62.26,62.18,62.22,146372.0,46.7283,46.7733,46.7132,46.7433,146372.0
2019-07-26 11:00:00,62.22,62.25,62.2,62.24,91294.0,46.7433,46.7658,46.7283,46.7583,91294.0
2019-07-26 11:05:00,62.24,62.33,62.24,62.25,379791.0,46.7583,46.8259,46.7583,46.7658,379791.0
2019-07-26 11:10:00,62.26,62.3,62.26,62.29,114165.0,46.7733,46.8034,46.7733,46.7959,114165.0
2019-07-26 11:15:00,62.29,62.34,62.29,62.34,68403.0,46.7959,46.8334,46.7959,46.8334,68403.0
2019-07-26 11:20:00,62.34,62.39,62.33,62.36,116247.0,46.8334,46.871,46.8259,46.8485,116247.0
2019-07-26 11:25:00,62.36,62.38,62.33,62.36,92757.0,46.8485,46.8635,46.8259,46.8485,92757.0
2019-07-26 11:30:00,62.37,62.45,62.36,62.43,111523.0,46.856,46.9161,46.8485,46.9011,111523.0
2019-07-26 11:35:00,62.42,62.48,62.41,62.48,200728.0,46.8935,46.9386,46.886,46.9386,200728.0
2019-07-26 11:40:00,62.47,62.5,62.46,62.48,95496.0,46.9311,46.9536,46.9236,46.9386,95496.0
2019-07-26 11:45:00,62.48,62.48,62.43,62.45,83444.0,46.9386,46.9386,46.9011,46.9161,83444.0
2019-07-26 11:50:00,62.46,62.47,62.42,62.43,98495.0,46.9236,46.9311,46.8935,46.9011,98495.0
2019-07-26 11:55:00,62.44,62.44,62.41,62.41,68974.0,46.9086,46.9086,46.886,46.886,68974.0
2019-07-26 12:00:00,62.42,62.46,62.39,62.46,95022.0,46.8935,46.9236,46.871,46.9236,95022.0
2019-07-26 12:05:00,62.46,62.49,62.44,62.46,112408.0,46.9236,46.9461,46.9086,46.9236,112408.0
2019-07-26 12:10:00,62.46,62.46,62.37,62.38,74433.0,46.9236,46.9236,46.856,46.8635,74433.0
2019-07-26 12:15:00,62.39,62.4,62.32,62.32,109546.0,46.871,46.8785,46.8184,46.8184,109546.0
2019-07-26 12:20:00,62.32,62.35,62.32,62.34,53927.0,46.8184,46.841,46.8184,46.8334,53927.0
2019-07-26 12:25:00,62.34,62.35,62.32,62.34,70881.0,46.8334,46.841,46.8184,46.8334,70881.0
2019-07-26 12:30:00,62.33,62.39,62.32,62.38,97427.0,46.8259,46.871,46.8184,46.8635,97427.0
2019-07-26 12:35:00,62.38,62.41,62.37,62.41,117401.0,46.8635,46.886,46.856,46.886,117401.0
2019-07-26 12:40:00,62.4,62.42,62.37,62.41,57412.0,46.8785,46.8935,46.856,46.886,57412.0
2019-07-26 12:45:00,62.41,62.42,62.36,62.38,79170.0,46.886,46.8935,46.8485,46.8635,79170.0
2019-07-26 12:50:00,62.38,62.41,62.38,62.39,58778.0,46.8635,46.886,46.8635,46.871,58778.0
2019-07-26 12:55:00,62.39,62.4,62.37,62.39,46841.0,46.871,46.8785,46.856,46.871,46841.0
2019-07-26 13:00:00,62.39,62.44,62.38,62.43,109125.0,46.871,46.9086,46.8635,46.9011,109125.0
2019-07-26 13:05:00,62.43,62.45,62.41,62.43,100881.0,46.9011,46.9161,46.886,46.9011,100881.0
2019-07-26 13:10:00,62.43,62.44,62.38,62.39,70733.0,46.9011,46.9086,46.8635,46.871,70733.0
2019-07-26 13:15:00,62.39,62.4,62.37,62.37,78564.0,46.871,46.8785,46.856,46.856,78564.0
2019-07-26 13:20:00,62.37,62.37,62.34,62.36,66838.0,46.856,46.856,46.8334,46.8485,66838.0
2019-07-26 13:25:00,62.36,62.37,62.34,62.35,139828.0,46.8485,46.856,46.8334,46.841,139828.0
2019-07-26 13:30:00,62.34,62.35,62.32,62.33,67101.0,46.8334,46.841,46.8184,46.8259,67101.0
2019-07-26 13:35:00,62.34,62.36,62.32,62.34,106156.0,46.8334,46.8485,46.8184,46.8334,106156.0
2019-07-26 13:40:00,62.33,62.36,62.32,62.33,90806.0,46.8259,46.8485,46.8184,46.8259,90806.0
2019-07-26 13:45:00,62.33,62.34,62.32,62.34,89314.0,46.8259,46.8334,46.8184,46.8334,89314.0
2019-07-26 13:50:00,62.34,62.36,62.32,62.32,53704.0,46.8334,46.8485,46.8184,46.8184,53704.0
2019-07-26 13:55:00,62.32,62.39,62.32,62.39,48315.0,46.8184,46.871,46.8184,46.871,48315.0
2019-07-26 14:00:00,62.39,62.47,62.38,62.44,61219.0,46.871,46.9311,46.8635,46.9086,61219.0
2019-07-26 14:05:00,62.44,62.48,62.43,62.47,47603.0,46.9086,46.9386,46.9011,46.9311,47603.0
2019-07-26 14:10:00,62.47,62.48,62.45,62.46,41224.0,46.9311,46.9386,46.9161,46.9236,41224.0
2019-07-26 14:15:00,62.46,62.51,62.45,62.49,72269.0,46.9236,46.9612,46.9161,46.9461,72269.0
2019-07-26 14:20:00,62.5,62.51,62.46,62.47,38469.0,46.9536,46.9612,46.9236,46.9311,38469.0
2019-07-26 14:25:00,62.47,62.51,62.46,62.49,51803.0,46.9311,46.9612,46.9236,46.9461,51803.0
2019-07-26 14:30:00,62.48,62.56,62.48,62.55,51251.0,46.9386,46.9987,46.9386,46.9912,51251.0
2019-07-26 14:35:00,62.55,62.56,62.52,62.52,66337.0,46.9912,46.9987,46.9687,46.9687,66337.0
2019-07-26 14:40:00,62.53,62.55,62.51,62.53,30841.0,46.9762,46.9912,46.9612,46.9762,30841.0
2019-07-26 14:45:00,62.52,62.6,62.52,62.6,84921.0,46.9687,47.0288,46.9687,47.0288,84921.0
2019-07-26 14:50:00,62.59,62.6,62.56,62.57,128613.0,47.0213,47.0288,46.9987,47.0062,128613.0
2019-07-26 14:55:00,62.57,62.59,62.56,62.57,43837.0,47.0062,47.0213,46.9987,47.0062,43837.0
2019-07-26 15:00:00,62.56,62.57,62.53,62.57,54262.0,46.9987,47.0062,46.9762,47.0062,54262.0
2019-07-26 15:05:00,62.58,62.6,62.56,62.57,78998.0,47.0137,47.0288,46.9987,47.0062,78998.0
2019-07-26 15:10:00,62.57,62.58,62.53,62.53,50072.0,47.0062,47.0137,46.9762,46.9762,50072.0
2019-07-26 15:15:00,62.53,62.53,62.47,62.5,65619.0,46.9762,46.9762,46.9311,46.9536,65619.0
2019-07-26 15:20:00,62.5,62.52,62.48,62.52,83853.0,46.9536,46.9687,46.9386,46.9687,83853.0
2019-07-26 15:25:00,62.51,62.55,62.49,62.54,162396.0,46.9612,46.9912,46.9461,46.9837,162396.0
2019-07-26 15:30:00,62.55,62.6,62.54,62.57,284090.0,46.9912,47.0288,46.9837,47.0062,284090.0
2019-07-26 15:35:00,62.57,62.58,62.54,62.55,274251.0,47.0062,47.0137,46.9837,46.9912,274251.0
2019-07-26 15:40:00,62.55,62.57,62.53,62.55,217726.0,46.9912,47.0062,46.9762,46.9912,217726.0
2019-07-26 15:45:00,62.55,62.55,62.49,62.5,186313.0,46.9912,46.9912,46.9461,46.9536,186313.0
2019-07-26 15:50:00,62.5,62.54,62.49,62.53,219669.0,46.9536,46.9837,46.9461,46.9762,219669.0
2019-07-26 15:55:00,62.52,62.53,62.41,62.42,438853.0,46.9687,46.9762,46.886,46.8935,438853.0
2019-07-29 09:30:00,62.4,62.45,62.23,62.31,214744.0,46.8785,46.9161,46.7508,46.8109,214744.0
2019-07-29 09:35:00,62.31,62.39,62.29,62.33,101532.0,46.8109,46.871,46.7959,46.8259,101532.0
2019-07-29 09:40:00,62.33,62.34,62.15,62.19,90517.0,46.8259,46.8334,46.6907,46.7208,90517.0
2019-07-29 09:45:00,62.2,62.24,62.17,62.19,110230.0,46.7283,46.7583,46.7057,46.7208,110230.0
2019-07-29 09:50:00,62.19,62.25,62.13,62.19,160606.0,46.7208,46.7658,46.6757,46.7208,160606.0
2019-07-29 09:55:00,62.19,62.19,62.12,62.14,110878.0,46.7208,46.7208,46.6682,46.6832,110878.0
2019-07-29 10:00:00,62.14,62.14,62.02,62.04,102694.0,46.6832,46.6832,46.593,46.6081,102694.0
2019-07-29 10:05:00,62.03,62.07,61.97,62.04,105976.0,46.6006,46.6306,46.5555,46.6081,105976.0
2019-07-29 10:10:00,62.03,62.06,61.99,61.99,108428.0,46.6006,46.6231,46.5705,46.5705,108428.0
2019-07-29 10:15:00,61.99,61.99,61.88,61.93,345072.0,46.5705,46.5705,46.4879,46.5254,345072.0
2019-07-29 10:20:00,61.92,61.93,61.88,61.93,145081.0,46.5179,46.5254,46.4879,46.5254,145081.0
2019-07-29 10:25:00,61.92,61.95,61.87,61.89,99317.0,46.5179,46.5405,46.4804,46.4954,99317.0
2019-07-29 10:30:00,61.89,61.93,61.84,61.84,148358.0,46.4954,46.5254,46.4578,46.4578,148358.0
2019-07-29 10:35:00,61.84,61.84,61.74,61.74,178266.0,46.4578,46.4578,46.3827,46.3827,178266.0
2019-07-29 10:40:00,61.74,61.91,61.74,61.91,105225.0,46.3827,46.5104,46.3827,46.5104,105225.0
2019-07-29 10:45:00,61.92,61.96,61.85,61.91,108430.0,46.5179,46.548,46.4653,46.5104,108430.0
2019-07-29 10:50:00,61.92,61.96,61.91,61.95,41211.0,46.5179,46.548,46.5104,46.5405,41211.0
2019-07-29 10:55:00,61.96,62.02,61.94,62.0,61316.0,46.548,46.593,46.5329,46.578,61316.0
2019-07-29 11:00:00,62.01,62.04,61.95,62.0,53645.0,46.5855,46.6081,46.5405,46.578,53645.0
2019-07-29 11:05:00,62.01,62.06,61.99,62.04,56652.0,46.5855,46.6231,46.5705,46.6081,56652.0
2019-07-29 11:10:00,62.04,62.12,62.02,62.12,106440.0,46.6081,46.6682,46.593,46.6682,106440.0
2019-07-29 11:15:00,62.12,62.13,62.04,62.06,106603.0,46.6682,46.6757,46.6081,46.6231,106603.0
2019-07-29 11:20:00,62.06,62.08,62.02,62.06,83757.0,46.6231,46.6381,46.593,46.6231,83757.0
2019-07-29 11:25:00,62.06,62.08,62.03,62.04,34068.0,46.6231,46.6381,46.6006,46.6081,34068.0
2019-07-29 11:30:00,62.05,62.06,61.99,62.0,61095.0,46.6156,46.6231,46.5705,46.578,61095.0
2019-07-29 11:35:00,61.99,62.04,61.96,62.01,40530.0,46.5705,46.6081,46.548,46.5855,40530.0
2019-07-29 11:40:00,62.0,62.05,61.99,62.04,48706.0,46.578,46.6156,46.5705,46.6081,48706.0
2019-07-29 11:45:00,62.05,62.07,61.99,62.0,40333.0,46.6156,46.6306,46.5705,46.578,40333.0
2019-07-29 11:50:00,62.0,62.08,61.99,62.06,33366.0,46.578,46.6381,46.5705,46.6231,33366.0
2019-07-29 11:55:00,62.06,62.13,62.04,62.1,169799.0,46.6231,46.6757,46.6081,46.6531,169799.0
2019-07-29 12:00:00,62.1,62.11,62.01,62.03,70552.0,46.6531,46.6607,46.5855,46.6006,70552.0
2019-07-29 12:05:00,62.02,62.06,62.0,62.01,141376.0,46.593,46.6231,46.578,46.5855,141376.0
2019-07-29 12:10:00,62.01,62.05,61.97,61.98,53505.0,46.5855,46.6156,46.5555,46.563,53505.0
2019-07-29 12:15:00,61.98,61.98,61.92,61.95,103059.0,46.563,46.563,46.5179,46.5405,103059.0
2019-07-29 12:20:00,61.95,61.98,61.95,61.96,38266.0,46.5405,46.563,46.5405,46.548,38266.0
2019-07-29 12:25:00,61.96,62.01,61.95,62.01,31840.0,46.548,46.5855,46.5405,46.5855,31840.0
2019-07-29 12:30:00,62.01,62.08,61.99,62.07,50862.0,46.5855,46.6381,46.5705,46.6306,50862.0
2019-07-29 12:35:00,62.08,62.08,62.04,62.05,30348.0,46.6381,46.6381,46.6081,46.6156,30348.0
2019-07-29 12:40:00,62.06,62.07,62.0,62.03,30670.0,46.6231,46.6306,46.578,46.6006,30670.0
2019-07-29 12:45:00,62.03,62.05,61.97,61.98,37681.0,46.6006,46.6156,46.5555,46.563,37681.0
2019-07-29 12:50:00,61.97,61.99,61.95,61.98,44310.0,46.5555,46.5705,46.5405,46.563,44310.0
2019-07-29 12:55:00,61.98,62.06,61.96,62.05,41599.0,46.563,46.6231,46.548,46.6156,41599.0
2019-07-29 13:00:00,62.05,62.08,62.04,62.06,56363.0,46.6156,46.6381,46.6081,46.6231,56363.0
2019-07-29 13:05:00,62.06,62.15,62.04,62.14,66267.0,46.6231,46.6907,46.6081,46.6832,66267.0
2019-07-29 13:10:00,62.14,62.16,62.11,62.13,88114.0,46.6832,46.6982,46.6607,46.6757,88114.0
2019-07-29 13:15:00,62.13,62.15,62.11,62.14,31776.0,46.6757,46.6907,46.6607,46.6832,31776.0
2019-07-29 13:20:00,62.14,62.2,62.14,62.19,60464.0,46.6832,46.7283,46.6832,46.7208,60464.0
2019-07-29 13:25:00,62.19,62.19,62.15,62.16,28645.0,46.7208,46.7208,46.6907,46.6982,28645.0
2019-07-29 13:30:00,62.15,62.17,62.13,62.14,34327.0,46.6907,46.7057,46.6757,46.6832,34327.0
2019-07-29 13:35:00,62.14,62.15,62.09,62.13,61145.0,46.6832,46.6907,46.6456,46.6757,61145.0
2019-07-29 13:40:00,62.13,62.15,62.1,62.11,45427.0,46.6757,46.6907,46.6531,46.6607,45427.0
2019-07-29 13:45:00,62.11,62.11,62.08,62.08,46224.0,46.6607,46.6607,46.6381,46.6381,46224.0
2019-07-29 13:50:00,62.09,62.11,62.06,62.11,23436.0,46.6456,46.6607,46.6231,46.6607,23436.0
2019-07-29 13:55:00,62.11,62.21,62.11,62.19,103308.0,46.6607,46.7358,46.6607,46.7208,103308.0
2019-07-29 14:00:00,62.19,62.21,62.14,62.15,60055.0,46.7208,46.7358,46.6832,46.6907,60055.0
2019-07-29 14:05:00,62.15,62.15,62.11,62.11,52376.0,46.6907,46.6907,46.6607,46.6607,52376.0
2019-07-29 14:10:00,62.11,62.14,62.1,62.11,166347.0,46.6607,46.6832,46.6531,46.6607,166347.0
2019-07-29 14:15:00,62.11,62.14,62.09,62.14,47906.0,46.6607,46.6832,46.6456,46.6832,47906.0
2019-07-29 14:20:00,62.14,62.18,62.13,62.18,34265.0,46.6832,46.7132,46.6757,46.7132,34265.0
2019-07-29 14:25:00,62.18,62.21,62.15,62.2,33828.0,46.7132,46.7358,46.6907,46.7283,33828.0
2019-07-29 14:30:00,62.2,62.21,62.18,62.18,73200.0,46.7283,46.7358,46.7132,46.7132,73200.0
2019-07-29 14:35:00,62.17,62.19,62.16,62.18,28145.0,46.7057,46.7208,46.6982,46.7132,28145.0
2019-07-29 14:40:00,62.18,62.21,62.17,62.21,26516.0,46.7132,46.7358,46.7057,46.7358,26516.0
2019-07-29 14:45:00,62.21,62.21,62.16,62.18,55796.0,46.7358,46.7358,46.6982,46.7132,55796.0
2019-07-29 14:50:00,62.18,62.19,62.16,62.18,25863.0,46.7132,46.7208,46.6982,46.7132,25863.0
2019-07-29 14:55:00,62.17,62.22,62.16,62.21,45923.0,46.7057,46.7433,46.6982,46.7358,45923.0
2019-07-29 15:00:00,62.21,62.25,62.21,62.22,54226.0,46.7358,46.7658,46.7358,46.7433,54226.0
2019-07-29 15:05:00,62.22,62.23,62.16,62.18,122514.0,46.7433,46.7508,46.6982,46.7132,122514.0
2019-07-29 15:10:00,62.17,62.18,62.12,62.15,65061.0,46.7057,46.7132,46.6682,46.6907,65061.0
2019-07-29 15:15:00,62.15,62.16,62.11,62.14,65638.0,46.6907,46.6982,46.6607,46.6832,65638.0
2019-07-29 15:20:00,62.15,62.18,62.13,62.17,60741.0,46.6907,46.7132,46.6757,46.7057,60741.0
2019-07-29 15:25:00,62.16,62.17,62.09,62.11,66916.0,46.6982,46.7057,46.6456,46.6607,66916.0
2019-07-29 15:30:00,62.1,62.14,62.08,62.1,122261.0,46.6531,46.6832,46.6381,46.6531,122261.0
2019-07-29 15:35:00,62.1,62.15,62.07,62.15,86499.0,46.6531,46.6907,46.6306,46.6907,86499.0
2019-07-29 15:40:00,62.15,62.23,62.14,62.21,179756.0,46.6907,46.7508,46.6832,46.7358,179756.0
2019-07-29 15:45:00,62.21,62.23,62.17,62.2,139685.0,46.7358,46.7508,46.7057,46.7283,139685.0
2019-07-29 15:50:00,62.2,62.23,62.18,62.2,215083.0,46.7283,46.7508,46.7132,46.7283,215083.0
2019-07-29 15:55:00,62.2,62.22,62.16,62.18,766523.0,46.7283,46.7433,46.6982,46.7132,766523.0
2019-07-30 09:30:00,61.95,62.05,61.85,61.96,586517.0,46.5405,46.6156,46.4653,46.548,586517.0
2019-07-30 09:35:00,61.95,62.09,61.85,62.01,218570.0,46.5405,46.6456,46.4653,46.5855,218570.0
2019-07-30 09:40:00,62.01,62.11,61.92,62.05,103542.0,46.5855,46.6607,46.5179,46.6156,103542.0
2019-07-30 09:45:00,62.05,62.1,61.99,62.08,70219.0,46.6156,46.6531,46.5705,46.6381,70219.0
2019-07-30 09:50:00,62.09,62.15,62.01,62.15,123856.0,46.6456,46.6907,46.5855,46.6907,123856.0
2019-07-30 09:55:00,62.15,62.15,62.08,62.12,112274.0,46.6907,46.6907,46.6381,46.6682,112274.0
2019-07-30 10:00:00,62.12,62.24,62.1,62.15,174343.0,46.6682,46.7583,46.6531,46.6907,174343.0
2019-07-30 10:05:00,62.15,62.19,62.09,62.1,92606.0,46.6907,46.7208,46.6456,46.6531,92606.0
2019-07-30 10:10:00,62.11,62.12,61.94,61.95,309801.0,46.6607,46.6682,46.5329,46.5405,309801.0
2019-07-30 10:15:00,61.95,62.01,61.94,61.98,118190.0,46.5405,46.5855,46.5329,46.563,118190.0
2019-07-30 10:20:00,61.99,61.99,61.91,61.92,185282.0,46.5705,46.5705,46.5104,46.5179,185282.0
2019-07-30 10:25:00,61.91,61.93,61.88,61.9,76040.0,46.5104,46.5254,46.4879,46.5029,76040.0
2019-07-30 10:30:00,61.9,61.97,61.89,61.94,87336.0,46.5029,46.5555,46.4954,46.5329,87336.0
2019-07-30 10:35:00,61.94,61.98,61.93,61.96,47030.0,46.5329,46.563,46.5254,46.548,47030.0
2019-07-30 10:40:00,61.97,62.04,61.92,61.92,58481.0,46.5555,46.6081,46.5179,46.5179,58481.0
2019-07-30 10:45:00,61.92,61.92,61.86,61.9,82488.0,46.5179,46.5179,46.4728,46.5029,82488.0
2019-07-30 10:50:00,61.91,61.98,61.89,61.96,55689.0,46.5104,46.563,46.4954,46.548,55689.0
2019-07-30 10:55:00,61.96,61.96,61.82,61.86,54647.0,46.548,46.548,46.4428,46.4728,54647.0
2019-07-30 11:00:00,61.86,61.94,61.85,61.94,44773.0,46.4728,46.5329,46.4653,46.5329,44773.0
2019-07-30 11:05:00,61.93,61.98,61.93,61.96,56181.0,46.5254,46.563,46.5254,46.548,56181.0
2019-07-30 11:10:00,61.96,61.99,61.9,61.99,97896.0,46.548,46.5705,46.5029,46.5705,97896.0
2019-07-30 11:15:00,62.0,62.08,61.99,62.06,95167.0,46.578,46.6381,46.5705,46.6231,95167.0
2019-07-30 11:20:00,62.07,62.2,62.05,62.2,64040.0,46.6306,46.7283,46.6156,46.7283,64040.0
2019-07-30 11:25:00,62.19,62.27,62.17,62.21,141209.0,46.7208,46.7809,46.7057,46.7358,141209.0
2019-07-30 11:30:00,62.21,62.29,62.19,62.27,139359.0,46.7358,46.7959,46.7208,46.7809,139359.0
2019-07-30 11:35:00,62.28,62.28,62.17,62.17,54048.0,46.7884,46.7884,46.7057,46.7057,54048.0
2019-07-30 11:40:00,62.17,62.25,62.16,62.21,81098.0,46.7057,46.7658,46.6982,46.7358,81098.0
2019-07-30 11:45:00,62.21,62.33,62.21,62.29,98170.0,46.7358,46.8259,46.7358,46.7959,98170.0
2019-07-30 11:50:00,62.29,62.36,62.27,62.36,117734.0,46.7959,46.8485,46.7809,46.8485,117734.0
2019-07-30 11:55:00,62.36,62.37,62.31,62.34,91783.0,46.8485,46.856,46.8109,46.8334,91783.0
2019-07-30 12:00:00,62.34,62.36,62.28,62.34,69020.0,46.8334,46.8485,46.7884,46.8334,69020.0
2019-07-30 12:05:00,62.34,62.39,62.3,62.35,133592.0,46.8334,46.871,46.8034,46.841,133592.0
2019-07-30 12:10:00,62.34,62.4,62.34,62.37,54207.0,46.8334,46.8785,46.8334,46.856,54207.0
2019-07-30 12:15:00,62.36,62.4,62.34,62.39,38519.0,46.8485,46.8785,46.8334,46.871,38519.0
2019-07-30 12:20:00,62.39,62.5,62.37,62.49,90245.0,46.871,46.9536,46.856,46.9461,90245.0
2019-07-30 12:25:00,62.48,62.51,62.45,62.5,67436.0,46.9386,46.9612,46.9161,46.9536,67436.0
2019-07-30 12:30:00,62.5,62.5,62.45,62.5,32223.0,46.9536,46.9536,46.9161,46.9536,32223.0
2019-07-30 12:35:00,62.5,62.52,62.47,62.49,40488.0,46.9536,46.9687,46.9311,46.9461,40488.0
2019-07-30 12:40:00,62.49,62.53,62.48,62.53,53373.0,46.9461,46.9762,46.9386,46.9762,53373.0
2019-07-30 12:45:00,62.53,62.54,62.48,62.54,42824.0,46.9762,46.9837,46.9386,46.9837,42824.0
2019-07-30 12:50:00,62.53,62.54,62.47,62.49,46045.0,46.9762,46.9837,46.9311,46.9461,46045.0
2019-07-30 12:55:00,62.49,62.51,62.46,62.49,52407.0,46.9461,46.9612,46.9236,46.9461,52407.0
2019-07-30 13:00:00,62.49,62.56,62.49,62.54,56468.0,46.9461,46.9987,46.9461,46.9837,56468.0
2019-07-30 13:05:00,62.55,62.61,62.55,62.57,44870.0,46.9912,47.0363,46.9912,47.0062,44870.0
2019-07-30 13:10:00,62.57,62.69,62.57,62.65,96223.0,47.0062,47.0964,47.0062,47.0663,96223.0
2019-07-30 13:15:00,62.65,62.71,62.63,62.66,133472.0,47.0663,47.1114,47.0513,47.0738,133472.0
2019-07-30 13:20:00,62.67,62.72,62.64,62.71,73713.0,47.0814,47.1189,47.0588,47.1114,73713.0
2019-07-30 13:25:00,62.71,62.73,62.68,62.72,67116.0,47.1114,47.1264,47.0889,47.1189,67116.0
2019-07-30 13:30:00,62.73,62.79,62.72,62.77,102888.0,47.1264,47.1715,47.1189,47.1565,102888.0
2019-07-30 13:35:00,62.77,62.83,62.77,62.82,96888.0,47.1565,47.2016,47.1565,47.1941,96888.0
2019-07-30 13:40:00,62.83,62.84,62.8,62.81,97551.0,47.2016,47.2091,47.179,47.1865,97551.0
2019-07-30 13:45:00,62.81,62.84,62.75,62.75,186249.0,47.1865,47.2091,47.1415,47.1415,186249.0
2019-07-30 13:50:00,62.76,62.86,62.74,62.85,113004.0,47.149,47.2241,47.134,47.2166,113004.0
2019-07-30 13:55:00,62.85,62.86,62.81,62.83,119480.0,47.2166,47.2241,47.1865,47.2016,119480.0
2019-07-30 14:00:00,62.83,62.9,62.82,62.88,123694.0,47.2016,47.2542,47.1941,47.2391,123694.0
2019-07-30 14:05:00,62.88,62.93,62.85,62.88,174175.0,47.2391,47.2767,47.2166,47.2391,174175.0
2019-07-30 14:10:00,62.89,62.95,62.87,62.94,106236.0,47.2466,47.2917,47.2316,47.2842,106236.0
2019-07-30 14:15:00,62.94,63.05,62.93,63.03,110542.0,47.2842,47.3668,47.2767,47.3518,110542.0
2019-07-30 14:20:00,63.02,63.05,62.96,62.97,261775.0,47.3443,47.3668,47.2992,47.3067,261775.0
2019-07-30 14:25:00,62.97,63.01,62.92,62.97,176766.0,47.3067,47.3368,47.2692,47.3067,176766.0
2019-07-30 14:30:00,62.97,62.99,62.94,62.99,118901.0,47.3067,47.3218,47.2842,47.3218,118901.0
2019-07-30 14:35:00,62.98,63.01,62.96,62.99,104321.0,47.3143,47.3368,47.2992,47.3218,104321.0
2019-07-30 14:40:00,62.98,63.03,62.96,63.01,66107.0,47.3143,47.3518,47.2992,47.3368,66107.0
2019-07-30 14:45:00,63.02,63.03,62.99,63.01,109398.0,47.3443,47.3518,47.3218,47.3368,109398.0
2019-07-30 14:50:00,63.0,63.01,62.95,62.96,102567.0,47.3293,47.3368,47.2917,47.2992,102567.0
2019-07-30 14:55:00,62.95,62.95,62.89,62.9,130072.0,47.2917,47.2917,47.2466,47.2542,130072.0
2019-07-30 15:00:00,62.91,62.96,62.9,62.94,182752.0,47.2617,47.2992,47.2542,47.2842,182752.0
2019-07-30 15:05:00,62.95,62.95,62.9,62.93,139753.0,47.2917,47.2917,47.2542,47.2767,139753.0
2019-07-30 15:10:00,62.92,63.0,62.91,62.99,124179.0,47.2692,47.3293,47.2617,47.3218,124179.0
2019-07-30 15:15:00,62.99,62.99,62.92,62.96,144522.0,47.3218,47.3218,47.2692,47.2992,144522.0
2019-07-30 15:20:00,62.96,62.98,62.89,62.91,140627.0,47.2992,47.3143,47.2466,47.2617,140627.0
2019-07-30 15:25:00,62.91,62.94,62.89,62.9,119981.0,47.2617,47.2842,47.2466,47.2542,119981.0
2019-07-30 15:30:00,62.9,62.96,62.88,62.91,184979.0,47.2542,47.2992,47.2391,47.2617,184979.0
2019-07-30 15:35:00,62.9,62.91,62.81,62.83,141665.0,47.2542,47.2617,47.1865,47.2016,141665.0
2019-07-30 15:40:00,62.83,62.84,62.79,62.8,142612.0,47.2016,47.2091,47.1715,47.179,142612.0
2019-07-30 15:45:00,62.8,62.9,62.79,62.89,322075.0,47.179,47.2542,47.1715,47.2466,322075.0
2019-07-30 15:50:00,62.88,62.9,62.83,62.87,343940.0,47.2391,47.2542,47.2016,47.2316,343940.0
2019-07-30 15:55:00,62.86,62.93,62.83,62.92,756087.0,47.2241,47.2767,47.2016,47.2692,756087.0
2019-07-31 09:30:00,62.9,63.04,62.76,63.04,381957.0,47.2542,47.3593,47.149,47.3593,381957.0
2019-07-31 09:35:00,63.05,63.1,62.74,62.79,371499.0,47.3668,47.4044,47.134,47.1715,371499.0
2019-07-31 09:40:00,62.78,62.96,62.72,62.94,214253.0,47.164,47.2992,47.1189,47.2842,214253.0
2019-07-31 09:45:00,62.94,63.07,62.94,63.0,187150.0,47.2842,47.3819,47.2842,47.3293,187150.0
2019-07-31 09:50:00,63.0,63.05,62.89,62.97,134910.0,47.3293,47.3668,47.2466,47.3067,134910.0
2019-07-31 09:55:00,62.97,63.0,62.88,62.92,149968.0,47.3067,47.3293,47.2391,47.2692,149968.0
2019-07-31 10:00:00,62.91,63.01,62.9,62.94,196474.0,47.2617,47.3368,47.2542,47.2842,196474.0
2019-07-31 10:05:00,62.95,62.97,62.91,62.92,262848.0,47.2917,47.3067,47.2617,47.2692,262848.0
2019-07-31 10:10:00,62.92,63.09,62.92,63.09,126164.0,47.2692,47.3969,47.2692,47.3969,126164.0
2019-07-31 10:15:00,63.08,63.1,63.01,63.02,147689.0,47.3894,47.4044,47.3368,47.3443,147689.0
2019-07-31 10:20:00,63.02,63.03,62.88,62.9,161277.0,47.3443,47.3518,47.2391,47.2542,161277.0
2019-07-31 10:25:00,62.9,62.92,62.84,62.89,166023.0,47.2542,47.2692,47.2091,47.2466,166023.0
2019-07-31 10:30:00,62.9,63.05,62.89,62.97,328732.0,47.2542,47.3668,47.2466,47.3067,328732.0
2019-07-31 10:35:00,62.96,63.01,62.94,63.01,70690.0,47.2992,47.3368,47.2842,47.3368,70690.0
2019-07-31 10:40:00,63.02,63.05,62.99,63.01,74716.0,47.3443,47.3668,47.3218,47.3368,74716.0
2019-07-31 10:45:00,63.01,63.08,63.01,63.08,125506.0,47.3368,47.3894,47.3368,47.3894,125506.0
2019-07-31 10:50:00,63.1,63.1,63.05,63.07,136196.0,47.4044,47.4044,47.3668,47.3819,136196.0
2019-07-31 10:55:00,63.07,63.11,63.02,63.03,82869.0,47.3819,47.4119,47.3443,47.3518,82869.0
2019-07-31 11:00:00,63.04,63.14,62.99,63.14,237936.0,47.3593,47.4345,47.3218,47.4345,237936.0
2019-07-31 11:05:00,63.14,63.23,63.13,63.21,83402.0,47.4345,47.5021,47.4269,47.487,83402.0
2019-07-31 11:10:00,63.21,63.31,63.19,63.27,108564.0,47.487,47.5622,47.472,47.5321,108564.0
2019-07-31 11:15:00,63.28,63.34,63.25,63.32,159578.0,47.5396,47.5847,47.5171,47.5697,159578.0
2019-07-31 11:20:00,63.32,63.36,63.28,63.3,117174.0,47.5697,47.5997,47.5396,47.5547,117174.0
2019-07-31 11:25:00,63.29,63.33,63.25,63.25,114302.0,47.5471,47.5772,47.5171,47.5171,114302.0
2019-07-31 11:30:00,63.25,63.36,63.25,63.29,171304.0,47.5171,47.5997,47.5171,47.5471,171304.0
2019-07-31 11:35:00,63.3,63.4,63.29,63.39,62721.0,47.5547,47.6298,47.5471,47.6223,62721.0
2019-07-31 11:40:00,63.4,63.4,63.35,63.39,67943.0,47.6298,47.6298,47.5922,47.6223,67943.0
2019-07-31 11:45:00,63.39,63.42,63.36,63.42,57551.0,47.6223,47.6448,47.5997,47.6448,57551.0
2019-07-31 11:50:00,63.42,63.44,63.36,63.38,72836.0,47.6448,47.6598,47.5997,47.6148,72836.0
2019-07-31 11:55:00,63.39,63.41,63.37,63.38,71340.0,47.6223,47.6373,47.6072,47.6148,71340.0
2019-07-31 12:00:00,63.37,63.39,63.3,63.32,118844.0,47.6072,47.6223,47.5547,47.5697,118844.0
2019-07-31 12:05:00,63.33,63.42,63.32,63.34,62835.0,47.5772,47.6448,47.5697,47.5847,62835.0
2019-07-31 12:10:00,63.34,63.37,63.29,63.29,34393.0,47.5847,47.6072,47.5471,47.5471,34393.0
2019-07-31 12:15:00,63.29,63.31,63.23,63.24,129622.0,47.5471,47.5622,47.5021,47.5096,129622.0
2019-07-31 12:20:00,63.23,63.25,63.21,63.25,51235.0,47.5021,47.5171,47.487,47.5171,51235.0
2019-07-31 12:25:00,63.27,63.29,63.25,63.26,47307.0,47.5321,47.5471,47.5171,47.5246,47307.0
2019-07-31 12:30:00,63.27,63.32,63.25,63.29,69962.0,47.5321,47.5697,47.5171,47.5471,69962.0
2019-07-31 12:35:00,63.3,63.35,63.29,63.29,197285.0,47.5547,47.5922,47.5471,47.5471,197285.0
2019-07-31 12:40:00,63.29,63.3,63.25,63.25,114316.0,47.5471,47.5547,47.5171,47.5171,114316.0
2019-07-31 12:45:00,63.25,63.26,63.23,63.25,33839.0,47.5171,47.5246,47.5021,47.5171,33839.0
2019-07-31 12:50:00,63.25,63.27,63.23,63.25,30610.0,47.5171,47.5321,47.5021,47.5171,30610.0
2019-07-31 12:55:00,63.26,63.29,63.23,63.28,35333.0,47.5246,47.5471,47.5021,47.5396,35333.0
2019-07-31 13:00:00,63.28,63.32,63.27,63.27,47346.0,47.5396,47.5697,47.5321,47.5321,47346.0
2019-07-31 13:05:00,63.27,63.32,63.26,63.31,43774.0,47.5321,47.5697,47.5246,47.5622,43774.0
2019-07-31 13:10:00,63.32,63.32,63.25,63.26,119958.0,47.5697,47.5697,47.5171,47.5246,119958.0
2019-07-31 13:15:00,63.26,63.29,63.25,63.28,22534.0,47.5246,47.5471,47.5171,47.5396,22534.0
2019-07-31 13:20:00,63.29,63.29,63.24,63.28,49499.0,47.5471,47.5471,47.5096,47.5396,49499.0
2019-07-31 13:25:00,63.27,63.3,63.26,63.26,92625.0,47.5321,47.5547,47.5246,47.5246,92625.0
2019-07-31 13:30:00,63.26,63.28,63.24,63.25,68977.0,47.5246,47.5396,47.5096,47.5171,68977.0
2019-07-31 13:35:00,63.24,63.27,63.22,63.24,54688.0,47.5096,47.5321,47.4946,47.5096,54688.0
2019-07-31 13:40:00,63.25,63.28,63.24,63.26,57239.0,47.5171,47.5396,47.5096,47.5246,57239.0
2019-07-31 13:45:00,63.26,63.28,63.21,63.22,49578.0,47.5246,47.5396,47.487,47.4946,49578.0
2019-07-31 13:50:00,63.22,63.24,63.18,63.19,188985.0,47.4946,47.5096,47.4645,47.472,188985.0
2019-07-31 13:55:00,63.19,63.3,63.17,63.27,153130.0,47.472,47.5547,47.457,47.5321,153130.0
2019-07-31 14:00:00,63.26,63.32,62.95,63.08,368632.0,47.5246,47.5697,47.2917,47.3894,368632.0
2019-07-31 14:05:00,63.08,63.16,63.04,63.13,180553.0,47.3894,47.4495,47.3593,47.4269,180553.0
2019-07-31 14:10:00,63.13,63.19,63.08,63.16,127691.0,47.4269,47.472,47.3894,47.4495,127691.0
2019-07-31 14:15:00,63.16,63.18,63.09,63.16,94742.0,47.4495,47.4645,47.3969,47.4495,94742.0
2019-07-31 14:20:00,63.15,63.19,63.13,63.16,85181.0,47.442,47.472,47.4269,47.4495,85181.0
2019-07-31 14:25:00,63.17,63.22,63.15,63.17,91613.0,47.457,47.4946,47.442,47.457,91613.0
2019-07-31 14:30:00,63.16,63.26,63.16,63.22,130961.0,47.4495,47.5246,47.4495,47.4946,130961.0
2019-07-31 14:35:00,63.23,63.26,62.96,62.97,325396.0,47.5021,47.5246,47.2992,47.3067,325396.0
2019-07-31 14:40:00,62.96,62.97,62.85,62.89,473300.0,47.2992,47.3067,47.2166,47.2466,473300.0
2019-07-31 14:45:00,62.88,62.91,62.74,62.76,525294.0,47.2391,47.2617,47.134,47.149,525294.0
2019-07-31 14:50:00,62.75,62.75,62.18,62.55,619876.0,47.1415,47.1415,46.7132,46.9912,619876.0
2019-07-31 14:55:00,62.54,62.61,62.48,62.59,230598.0,46.9837,47.0363,46.9386,47.0213,230598.0
2019-07-31 15:00:00,62.59,62.72,62.44,62.57,546480.0,47.0213,47.1189,46.9086,47.0062,546480.0
2019-07-31 15:05:00,62.56,62.72,62.54,62.68,280580.0,46.9987,47.1189,46.9837,47.0889,280580.0
2019-07-31 15:10:00,62.68,62.68,62.55,62.62,244919.0,47.0889,47.0889,46.9912,47.0438,244919.0
2019-07-31 15:15:00,62.62,62.74,62.53,62.71,346893.0,47.0438,47.134,46.9762,47.1114,346893.0
2019-07-31 15:20:00,62.7,62.8,62.68,62.75,126333.0,47.1039,47.179,47.0889,47.1415,126333.0
2019-07-31 15:25:00,62.75,62.86,62.75,62.77,139700.0,47.1415,47.2241,47.1415,47.1565,139700.0
2019-07-31 15:30:00,62.77,62.77,62.62,62.63,138358.0,47.1565,47.1565,47.0438,47.0513,138358.0
2019-07-31 15:35:00,62.63,62.75,62.61,62.72,120722.0,47.0513,47.1415,47.0363,47.1189,120722.0
2019-07-31 15:40:00,62.73,62.78,62.66,62.78,392366.0,47.1264,47.164,47.0738,47.164,392366.0
2019-07-31 15:45:00,62.78,62.86,62.77,62.82,299232.0,47.164,47.2241,47.1565,47.1941,299232.0
2019-07-31 15:50:00,62.81,62.81,62.67,62.67,313982.0,47.1865,47.1865,47.0814,47.0814,313982.0
2019-07-31 15:55:00,62.67,62.74,62.6,62.6,940943.0,47.0814,47.134,47.0288,47.0288,940943.0
2019-08-01 09:30:00,62.01,62.08,61.68,61.88,992211.0,46.5855,46.6381,46.3376,46.4879,992211.0
2019-08-01 09:35:00,61.87,61.93,61.77,61.84,415613.0,46.4804,46.5254,46.4052,46.4578,415613.0
2019-08-01 09:40:00,61.85,61.9,61.67,61.75,652708.0,46.4653,46.5029,46.3301,46.3902,652708.0
2019-08-01 09:45:00,61.75,61.97,61.74,61.96,434693.0,46.3902,46.5555,46.3827,46.548,434693.0
2019-08-01 09:50:00,61.96,62.05,61.9,61.92,264347.0,46.548,46.6156,46.5029,46.5179,264347.0
2019-08-01 09:55:00,61.92,62.05,61.9,62.04,128936.0,46.5179,46.6156,46.5029,46.6081,128936.0
2019-08-01 10:00:00,62.03,62.09,61.98,62.08,243197.0,46.6006,46.6456,46.563,46.6381,243197.0
2019-08-01 10:05:00,62.09,62.22,62.09,62.22,249928.0,46.6456,46.7433,46.6456,46.7433,249928.0
2019-08-01 10:10:00,62.22,62.26,62.09,62.1,219380.0,46.7433,46.7733,46.6456,46.6531,219380.0
2019-08-01 10:15:00,62.1,62.1,61.99,62.06,159727.0,46.6531,46.6531,46.5705,46.6231,159727.0
2019-08-01 10:20:00,62.06,62.1,62.05,62.1,336610.0,46.6231,46.6531,46.6156,46.6531,336610.0
2019-08-01 10:25:00,62.1,62.22,62.1,62.2,83529.0,46.6531,46.7433,46.6531,46.7283,83529.0
2019-08-01 10:30:00,62.2,62.26,62.17,62.21,219626.0,46.7283,46.7733,46.7057,46.7358,219626.0
2019-08-01 10:35:00,62.21,62.24,62.06,62.07,175045.0,46.7358,46.7583,46.6231,46.6306,175045.0
2019-08-01 10:40:00,62.08,62.18,62.07,62.17,129022.0,46.6381,46.7132,46.6306,46.7057,129022.0
2019-08-01 10:45:00,62.17,62.17,62.04,62.12,307665.0,46.7057,46.7057,46.6081,46.6682,307665.0
2019-08-01 10:50:00,62.11,62.16,62.04,62.12,208778.0,46.6607,46.6982,46.6081,46.6682,208778.0
2019-08-01 10:55:00,62.13,62.16,62.04,62.12,378860.0,46.6757,46.6982,46.6081,46.6682,378860.0
2019-08-01 11:00:00,62.12,62.18,62.01,62.01,171197.0,46.6682,46.7132,46.5855,46.5855,171197.0
2019-08-01 11:05:00,62.02,62.03,61.97,62.03,116315.0,46.593,46.6006,46.5555,46.6006,116315.0
2019-08-01 11:10:00,62.03,62.04,61.94,62.01,50402.0,46.6006,46.6081,46.5329,46.5855,50402.0
2019-08-01 11:15:00,62.01,62.03,61.85,61.89,256971.0,46.5855,46.6006,46.4653,46.4954,256971.0
2019-08-01 11:20:00,61.88,61.93,61.83,61.92,234267.0,46.4879,46.5254,46.4503,46.5179,234267.0
2019-08-01 11:25:00,61.91,62.01,61.89,62.0,191565.0,46.5104,46.5855,46.4954,46.578,191565.0
2019-08-01 11:30:00,61.99,62.02,61.95,62.0,94270.0,46.5705,46.593,46.5405,46.578,94270.0
2019-08-01 11:35:00,62.0,62.02,61.98,62.0,150631.0,46.578,46.593,46.563,46.578,150631.0
2019-08-01 11:40:00,62.01,62.13,61.99,62.1,103086.0,46.5855,46.6757,46.5705,46.6531,103086.0
2019-08-01 11:45:00,62.1,62.2,62.09,62.2,180978.0,46.6531,46.7283,46.6456,46.7283,180978.0
2019-08-01 11:50:00,62.19,62.2,62.12,62.13,52422.0,46.7208,46.7283,46.6682,46.6757,52422.0
2019-08-01 11:55:00,62.13,62.14,62.07,62.08,57229.0,46.6757,46.6832,46.6306,46.6381,57229.0
2019-08-01 12:00:00,62.08,62.11,62.05,62.09,71192.0,46.6381,46.6607,46.6156,46.6456,71192.0
2019-08-01 12:05:00,62.09,62.1,62.03,62.05,46824.0,46.6456,46.6531,46.6006,46.6156,46824.0
2019-08-01 12:10:00,62.04,62.17,62.04,62.12,191478.0,46.6081,46.7057,46.6081,46.6682,191478.0
2019-08-01 12:15:00,62.12,62.14,62.06,62.07,58724.0,46.6682,46.6832,46.6231,46.6306,58724.0
2019-08-01 12:20:00,62.07,62.14,62.06,62.13,81439.0,46.6306,46.6832,46.6231,46.6757,81439.0
2019-08-01 12:25:00,62.13,62.14,62.09,62.12,47973.0,46.6757,46.6832,46.6456,46.6682,47973.0
2019-08-01 12:30:00,62.12,62.19,62.11,62.19,83794.0,46.6682,46.7208,46.6607,46.7208,83794.0
2019-08-01 12:35:00,62.19,62.19,62.08,62.1,69117.0,46.7208,46.7208,46.6381,46.6531,69117.0
2019-08-01 12:40:00,62.1,62.14,62.06,62.14,153991.0,46.6531,46.6832,46.6231,46.6832,153991.0
2019-08-01 12:45:00,62.14,62.15,62.11,62.14,50936.0,46.6832,46.6907,46.6607,46.6832,50936.0
2019-08-01 12:50:00,62.13,62.22,62.12,62.2,110137.0,46.6757,46.7433,46.6682,46.7283,110137.0
2019-08-01 12:55:00,62.21,62.21,62.15,62.2,53043.0,46.7358,46.7358,46.6907,46.7283,53043.0
2019-08-01 13:00:00,62.21,62.23,62.19,62.2,38619.0,46.7358,46.7508,46.7208,46.7283,38619.0
2019-08-01 13:05:00,62.2,62.23,62.2,62.2,70841.0,46.7283,46.7508,46.7283,46.7283,70841.0
2019-08-01 13:10:00,62.2,62.25,62.17,62.22,145947.0,46.7283,46.7658,46.7057,46.7433,145947.0
2019-08-01 13:15:00,62.22,62.24,62.2,62.21,83328.0,46.7433,46.7583,46.7283,46.7358,83328.0
2019-08-01 13:20:00,62.21,62.27,62.19,62.27,49720.0,46.7358,46.7809,46.7208,46.7809,49720.0
2019-08-01 13:25:00,62.28,62.3,61.81,61.82,718587.0,46.7884,46.8034,46.4353,46.4428,718587.0
2019-08-01 13:30:00,61.82,62.0,61.64,61.64,973161.0,46.4428,46.578,46.3076,46.3076,973161.0
2019-08-01 13:35:00,61.65,61.65,61.37,61.38,628239.0,46.3151,46.3151,46.1047,46.1122,628239.0
2019-08-01 13:40:00,61.38,61.53,61.28,61.32,788072.0,46.1122,46.2249,46.0371,46.0672,788072.0
2019-08-01 13:45:00,61.31,61.41,61.27,61.32,522573.0,46.0597,46.1348,46.0296,46.0672,522573.0
2019-08-01 13:50:00,61.31,61.39,61.17,61.18,460172.0,46.0597,46.1198,45.9545,45.962,460172.0
2019-08-01 13:55:00,61.18,61.45,61.16,61.41,239832.0,45.962,46.1648,45.947,46.1348,239832.0
2019-08-01 14:00:00,61.4,61.42,61.13,61.13,254193.0,46.1273,46.1423,45.9244,45.9244,254193.0
2019-08-01 14:05:00,61.13,61.2,61.06,61.1,289443.0,45.9244,45.977,45.8718,45.9019,289443.0
2019-08-01 14:10:00,61.1,61.28,61.02,61.26,222050.0,45.9019,46.0371,45.8418,46.0221,222050.0
2019-08-01 14:15:00,61.26,61.3,61.12,61.23,385851.0,46.0221,46.0521,45.9169,45.9996,385851.0
2019-08-01 14:20:00,61.23,61.24,61.0,61.02,426398.0,45.9996,46.0071,45.8268,45.8418,426398.0
2019-08-01 14:25:00,61.03,61.14,60.97,61.06,424038.0,45.8493,45.9319,45.8042,45.8718,424038.0
2019-08-01 14:30:00,61.06,61.1,60.94,61.01,546354.0,45.8718,45.9019,45.7817,45.8343,546354.0
2019-08-01 14:35:00,61.01,61.01,60.9,60.92,474601.0,45.8343,45.8343,45.7516,45.7667,474601.0
2019-08-01 14:40:00,60.93,61.05,60.9,60.91,351442.0,45.7742,45.8643,45.7516,45.7591,351442.0
2019-08-01 14:45:00,60.91,61.1,60.88,61.1,479051.0,45.7591,45.9019,45.7366,45.9019,479051.0
2019-08-01 14:50:00,61.1,61.21,61.09,61.15,329120.0,45.9019,45.9845,45.8944,45.9394,329120.0
2019-08-01 14:55:00,61.15,61.16,61.05,61.13,335769.0,45.9394,45.947,45.8643,45.9244,335769.0
2019-08-01 15:00:00,61.13,61.16,61.02,61.12,401582.0,45.9244,45.947,45.8418,45.9169,401582.0
2019-08-01 15:05:00,61.13,61.17,60.98,60.99,364563.0,45.9244,45.9545,45.8117,45.8192,364563.0
2019-08-01 15:10:00,60.99,61.02,60.94,60.95,551462.0,45.8192,45.8418,45.7817,45.7892,551462.0
2019-08-01 15:15:00,60.95,61.19,60.93,61.16,419085.0,45.7892,45.9695,45.7742,45.947,419085.0
2019-08-01 15:20:00,61.16,61.36,61.14,61.35,367908.0,45.947,46.0972,45.9319,46.0897,367908.0
2019-08-01 15:25:00,61.35,61.47,61.29,61.35,253161.0,46.0897,46.1799,46.0446,46.0897,253161.0
2019-08-01 15:30:00,61.36,61.43,61.24,61.28,450925.0,46.0972,46.1498,46.0071,46.0371,450925.0
2019-08-01 15:35:00,61.28,61.42,61.24,61.42,263405.0,46.0371,46.1423,46.0071,46.1423,263405.0
2019-08-01 15:40:00,61.41,61.43,61.25,61.29,343867.0,46.1348,46.1498,46.0146,46.0446,343867.0
2019-08-01 15:45:00,61.3,61.39,61.27,61.3,359670.0,46.0521,46.1198,46.0296,46.0521,359670.0
2019-08-01 15:50:00,61.31,61.31,61.15,61.16,523088.0,46.0597,46.0597,45.9394,45.947,523088.0
2019-08-01 15:55:00,61.16,61.27,61.15,61.22,1273407.0,45.947,46.0296,45.9394,45.992,1273407.0
2019-08-02 09:30:00,61.55,61.89,61.35,61.67,828064.0,46.24,46.4954,46.0897,46.3301,828064.0
2019-08-02 09:35:00,61.66,61.69,61.39,61.41,773916.0,46.3226,46.3451,46.1198,46.1348,773916.0
2019-08-02 09:40:00,61.41,61.41,61.14,61.18,303272.0,46.1348,46.1348,45.9319,45.962,303272.0
2019-08-02 09:45:00,61.18,61.35,61.14,61.14,348527.0,45.962,46.0897,45.9319,45.9319,348527.0
2019-08-02 09:50:00,61.15,61.23,61.01,61.05,406714.0,45.9394,45.9996,45.8343,45.8643,406714.0
2019-08-02 09:55:00,61.05,61.06,60.78,60.8,383629.0,45.8643,45.8718,45.6615,45.6765,383629.0
2019-08-02 10:00:00,60.8,60.86,60.68,60.68,404870.0,45.6765,45.7216,45.5864,45.5864,404870.0
2019-08-02 10:05:00,60.68,60.68,60.42,60.53,831979.0,45.5864,45.5864,45.391,45.4737,831979.0
2019-08-02 10:10:00,60.54,60.55,60.24,60.24,451397.0,45.4812,45.4887,45.2558,45.2558,451397.0
2019-08-02 10:15:00,60.25,60.33,60.18,60.21,421046.0,45.2633,45.3234,45.2107,45.2333,421046.0
2019-08-02 10:20:00,60.21,60.28,60.2,60.24,822862.0,45.2333,45.2859,45.2258,45.2558,822862.0
2019-08-02 10:25:00,60.23,60.24,60.1,60.16,477311.0,45.2483,45.2558,45.1506,45.1957,477311.0
2019-08-02 10:30:00,60.16,60.16,59.92,59.93,503965.0,45.1957,45.1957,45.0154,45.0229,503965.0
2019-08-02 10:35:00,59.94,59.97,59.84,59.9,227035.0,45.0304,45.053,44.9553,45.0004,227035.0
2019-08-02 10:40:00,59.9,60.04,59.84,60.04,234074.0,45.0004,45.1056,44.9553,45.1056,234074.0
2019-08-02 10:45:00,60.04,60.07,59.85,59.9,179908.0,45.1056,45.1281,44.9628,45.0004,179908.0
2019-08-02 10:50:00,59.9,59.9,59.78,59.89,149846.0,45.0004,45.0004,44.9102,44.9929,149846.0
2019-08-02 10:55:00,59.89,60.04,59.88,59.98,242836.0,44.9929,45.1056,44.9854,45.0605,242836.0
2019-08-02 11:00:00,59.98,60.07,59.96,60.0,234593.0,45.0605,45.1281,45.0455,45.0755,234593.0
2019-08-02 11:05:00,60.0,60.12,59.97,60.11,478755.0,45.0755,45.1657,45.053,45.1581,478755.0
2019-08-02 11:10:00,60.11,60.22,60.07,60.19,224499.0,45.1581,45.2408,45.1281,45.2182,224499.0
2019-08-02 11:15:00,60.19,60.38,60.19,60.38,229224.0,45.2182,45.361,45.2182,45.361,229224.0
2019-08-02 11:20:00,60.37,60.39,60.23,60.25,323316.0,45.3535,45.3685,45.2483,45.2633,323316.0
2019-08-02 11:25:00,60.25,60.33,60.22,60.23,185034.0,45.2633,45.3234,45.2408,45.2483,185034.0
2019-08-02 11:30:00,60.22,60.33,60.15,60.16,138082.0,45.2408,45.3234,45.1882,45.1957,138082.0
2019-08-02 11:35:00,60.16,60.16,60.08,60.13,131401.0,45.1957,45.1957,45.1356,45.1732,131401.0
2019-08-02 11:40:00,60.13,60.22,60.08,60.15,148999.0,45.1732,45.2408,45.1356,45.1882,148999.0
2019-08-02 11:45:00,60.14,60.34,60.1,60.31,97794.0,45.1807,45.3309,45.1506,45.3084,97794.0
2019-08-02 11:50:00,60.33,60.35,60.18,60.34,124594.0,45.3234,45.3384,45.2107,45.3309,124594.0
2019-08-02 11:55:00,60.33,60.43,60.33,60.4,176194.0,45.3234,45.3985,45.3234,45.376,176194.0
2019-08-02 12:00:00,60.4,60.47,60.33,60.38,596693.0,45.376,45.4286,45.3234,45.361,596693.0
2019-08-02 12:05:00,60.38,60.48,60.38,60.47,140646.0,45.361,45.4361,45.361,45.4286,140646.0
2019-08-02 12:10:00,60.47,60.53,60.44,60.53,228454.0,45.4286,45.4737,45.4061,45.4737,228454.0
2019-08-02 12:15:00,60.53,60.67,60.53,60.66,364865.0,45.4737,45.5788,45.4737,45.5713,364865.0
2019-08-02 12:20:00,60.65,60.67,60.59,60.64,212643.0,45.5638,45.5788,45.5187,45.5563,212643.0
2019-08-02 12:25:00,60.65,60.65,60.56,60.57,145712.0,45.5638,45.5638,45.4962,45.5037,145712.0
2019-08-02 12:30:00,60.57,60.6,60.48,60.49,331241.0,45.5037,45.5263,45.4361,45.4436,331241.0
2019-08-02 12:35:00,60.49,60.51,60.44,60.49,90899.0,45.4436,45.4586,45.4061,45.4436,90899.0
2019-08-02 12:40:00,60.48,60.52,60.44,60.49,64910.0,45.4361,45.4662,45.4061,45.4436,64910.0
2019-08-02 12:45:00,60.49,60.49,60.41,60.41,72297.0,45.4436,45.4436,45.3835,45.3835,72297.0
2019-08-02 12:50:00,60.42,60.44,60.39,60.42,67853.0,45.391,45.4061,45.3685,45.391,67853.0
2019-08-02 12:55:00,60.42,60.45,60.39,60.41,89193.0,45.391,45.4136,45.3685,45.3835,89193.0
2019-08-02 13:00:00,60.41,60.48,60.33,60.45,166071.0,45.3835,45.4361,45.3234,45.4136,166071.0
2019-08-02 13:05:00,60.45,60.45,60.34,60.4,91400.0,45.4136,45.4136,45.3309,45.376,91400.0
2019-08-02 13:10:00,60.39,60.44,60.37,60.42,106012.0,45.3685,45.4061,45.3535,45.391,106012.0
2019-08-02 13:15:00,60.43,60.45,60.35,60.36,211097.0,45.3985,45.4136,45.3384,45.346,211097.0
2019-08-02 13:20:00,60.36,60.43,60.35,60.39,109781.0,45.346,45.3985,45.3384,45.3685,109781.0
2019-08-02 13:25:00,60.39,60.42,60.37,60.39,45815.0,45.3685,45.391,45.3535,45.3685,45815.0
2019-08-02 13:30:00,60.39,60.42,60.37,60.39,50738.0,45.3685,45.391,45.3535,45.3685,50738.0
2019-08-02 13:35:00,60.4,60.42,60.37,60.41,40667.0,45.376,45.391,45.3535,45.3835,40667.0
2019-08-02 13:40:00,60.42,60.47,60.41,60.42,62600.0,45.391,45.4286,45.3835,45.391,62600.0
2019-08-02 13:45:00,60.41,60.47,60.4,60.4,55928.0,45.3835,45.4286,45.376,45.376,55928.0
2019-08-02 13:50:00,60.41,60.41,60.36,60.39,68464.0,45.3835,45.3835,45.346,45.3685,68464.0
2019-08-02 13:55:00,60.39,60.4,60.32,60.32,63065.0,45.3685,45.376,45.3159,45.3159,63065.0
2019-08-02 14:00:00,60.32,60.38,60.3,60.34,153126.0,45.3159,45.361,45.3009,45.3309,153126.0
2019-08-02 14:05:00,60.34,60.46,60.34,60.43,80422.0,45.3309,45.4211,45.3309,45.3985,80422.0
2019-08-02 14:10:00,60.42,60.45,60.39,60.45,122905.0,45.391,45.4136,45.3685,45.4136,122905.0
2019-08-02 14:15:00,60.44,60.45,60.28,60.33,189929.0,45.4061,45.4136,45.2859,45.3234,189929.0
2019-08-02 14:20:00,60.33,60.4,60.32,60.35,249744.0,45.3234,45.376,45.3159,45.3384,249744.0
2019-08-02 14:25:00,60.35,60.39,60.29,60.33,123572.0,45.3384,45.3685,45.2934,45.3234,123572.0
2019-08-02 14:30:00,60.33,60.36,60.31,60.35,111728.0,45.3234,45.346,45.3084,45.3384,111728.0
2019-08-02 14:35:00,60.35,60.43,60.34,60.43,139290.0,45.3384,45.3985,45.3309,45.3985,139290.0
2019-08-02 14:40:00,60.42,60.43,60.36,60.39,48465.0,45.391,45.3985,45.346,45.3685,48465.0
2019-08-02 14:45:00,60.39,60.43,60.34,60.38,113069.0,45.3685,45.3985,45.3309,45.361,113069.0
2019-08-02 14:50:00,60.36,60.36,60.3,60.31,81917.0,45.346,45.346,45.3009,45.3084,81917.0
2019-08-02 14:55:00,60.32,60.36,60.29,60.36,67645.0,45.3159,45.346,45.2934,45.346,67645.0
2019-08-02 15:00:00,60.37,60.4,60.31,60.33,95649.0,45.3535,45.376,45.3084,45.3234,95649.0
2019-08-02 15:05:00,60.33,60.33,60.28,60.28,61451.0,45.3234,45.3234,45.2859,45.2859,61451.0
2019-08-02 15:10:00,60.28,60.29,60.21,60.22,154326.0,45.2859,45.2934,45.2333,45.2408,154326.0
2019-08-02 15:15:00,60.22,60.26,60.21,60.26,177788.0,45.2408,45.2708,45.2333,45.2708,177788.0
2019-08-02 15:20:00,60.26,60.39,60.25,60.38,159147.0,45.2708,45.3685,45.2633,45.361,159147.0
2019-08-02 15:25:00,60.38,60.47,60.36,60.42,200333.0,45.361,45.4286,45.346,45.391,200333.0
2019-08-02 15:30:00,60.43,60.44,60.25,60.26,176744.0,45.3985,45.4061,45.2633,45.2708,176744.0
2019-08-02 15:35:00,60.25,60.6,60.25,60.49,1058667.0,45.2633,45.5263,45.2633,45.4436,1058667.0
2019-08-02 15:40:00,60.5,60.58,60.49,60.51,179433.0,45.4511,45.5112,45.4436,45.4586,179433.0
2019-08-02 15:45:00,60.52,60.55,60.45,60.5,217486.0,45.4662,45.4887,45.4136,45.4511,217486.0
2019-08-02 15:50:00,60.5,60.55,60.41,60.43,449533.0,45.4511,45.4887,45.3835,45.3985,449533.0
2019-08-02 15:55:00,60.43,60.53,60.29,60.42,1284491.0,45.3985,45.4737,45.2934,45.391,1284491.0
2019-08-05 09:30:00,59.28,59.44,59.06,59.21,1231251.0,44.5346,44.6548,44.3693,44.482,1231251.0
2019-08-05 09:35:00,59.21,59.35,59.12,59.34,805162.0,44.482,44.5872,44.4144,44.5797,805162.0
2019-08-05 09:40:00,59.33,59.34,59.08,59.21,569948.0,44.5722,44.5797,44.3843,44.482,569948.0
2019-08-05 09:45:00,59.21,59.21,58.84,58.84,309798.0,44.482,44.482,44.204,44.204,309798.0
2019-08-05 09:50:00,58.84,59.07,58.82,58.97,717596.0,44.204,44.3768,44.189,44.3017,717596.0
2019-08-05 09:55:00,58.97,59.23,58.94,59.2,705051.0,44.3017,44.497,44.2792,44.4745,705051.0
2019-08-05 10:00:00,59.19,59.2,59.08,59.16,761749.0,44.467,44.4745,44.3843,44.4444,761749.0
2019-08-05 10:05:00,59.15,59.16,59.03,59.08,255706.0,44.4369,44.4444,44.3468,44.3843,255706.0
2019-08-05 10:10:00,59.08,59.2,59.08,59.1,311055.0,44.3843,44.4745,44.3843,44.3994,311055.0
2019-08-05 10:15:00,59.09,59.18,59.04,59.05,238593.0,44.3919,44.4595,44.3543,44.3618,238593.0
2019-08-05 10:20:00,59.05,59.18,59.05,59.11,333760.0,44.3618,44.4595,44.3618,44.4069,333760.0
2019-08-05 10:25:00,59.1,59.22,59.09,59.18,262607.0,44.3994,44.4895,44.3919,44.4595,262607.0
2019-08-05 10:30:00,59.18,59.18,59.07,59.08,248458.0,44.4595,44.4595,44.3768,44.3843,248458.0
2019-08-05 10:35:00,59.08,59.14,59.0,59.01,234971.0,44.3843,44.4294,44.3242,44.3318,234971.0
2019-08-05 10:40:00,59.01,59.03,58.92,58.94,226146.0,44.3318,44.3468,44.2641,44.2792,226146.0
2019-08-05 10:45:00,58.95,59.05,58.94,59.03,155307.0,44.2867,44.3618,44.2792,44.3468,155307.0
2019-08-05 10:50:00,59.03,59.05,58.93,58.94,97689.0,44.3468,44.3618,44.2717,44.2792,97689.0
2019-08-05 10:55:00,58.94,59.03,58.92,59.01,142252.0,44.2792,44.3468,44.2641,44.3318,142252.0
2019-08-05 11:00:00,59.0,59.08,58.96,59.01,202476.0,44.3242,44.3843,44.2942,44.3318,202476.0
2019-08-05 11:05:00,59.01,59.15,59.0,59.1,270528.0,44.3318,44.4369,44.3242,44.3994,270528.0
2019-08-05 11:10:00,59.11,59.26,59.1,59.22,188547.0,44.4069,44.5196,44.3994,44.4895,188547.0
2019-08-05 11:15:00,59.22,59.23,59.14,59.15,164523.0,44.4895,44.497,44.4294,44.4369,164523.0
2019-08-05 11:20:00,59.15,59.27,59.15,59.2,355191.0,44.4369,44.5271,44.4369,44.4745,355191.0
2019-08-05 11:25:00,59.2,59.21,59.08,59.08,387691.0,44.4745,44.482,44.3843,44.3843,387691.0
2019-08-05 11:30:00,59.09,59.24,59.08,59.23,218238.0,44.3919,44.5045,44.3843,44.497,218238.0
2019-08-05 11:35:00,59.24,59.31,59.16,59.16,172007.0,44.5045,44.5571,44.4444,44.4444,172007.0
2019-08-05 11:40:00,59.16,59.17,59.03,59.04,278859.0,44.4444,44.452,44.3468,44.3543,278859.0
2019-08-05 11:45:00,59.05,59.1,59.0,59.08,205770.0,44.3618,44.3994,44.3242,44.3843,205770.0
2019-08-05 11:50:00,59.09,59.1,59.01,59.06,135484.0,44.3919,44.3994,44.3318,44.3693,135484.0
2019-08-05 11:55:00,59.05,59.09,59.02,59.04,121000.0,44.3618,44.3919,44.3393,44.3543,121000.0
2019-08-05 12:00:00,59.03,59.06,58.93,58.97,225239.0,44.3468,44.3693,44.2717,44.3017,225239.0
2019-08-05 12:05:00,58.96,59.04,58.91,58.92,115282.0,44.2942,44.3543,44.2566,44.2641,115282.0
2019-08-05 12:10:00,58.91,59.04,58.9,59.04,152626.0,44.2566,44.3543,44.2491,44.3543,152626.0
2019-08-05 12:15:00,59.04,59.15,59.03,59.14,172573.0,44.3543,44.4369,44.3468,44.4294,172573.0
2019-08-05 12:20:00,59.14,59.17,59.08,59.11,98570.0,44.4294,44.452,44.3843,44.4069,98570.0
2019-08-05 12:25:00,59.11,59.12,58.89,58.9,206431.0,44.4069,44.4144,44.2416,44.2491,206431.0
2019-08-05 12:30:00,58.9,58.95,58.89,58.9,129268.0,44.2491,44.2867,44.2416,44.2491,129268.0
2019-08-05 12:35:00,58.9,58.94,58.86,58.91,170658.0,44.2491,44.2792,44.2191,44.2566,170658.0
2019-08-05 12:40:00,58.91,58.98,58.84,58.86,262368.0,44.2566,44.3092,44.204,44.2191,262368.0
2019-08-05 12:45:00,58.86,58.9,58.79,58.8,238888.0,44.2191,44.2491,44.1665,44.174,238888.0
2019-08-05 12:50:00,58.79,58.81,58.69,58.71,459697.0,44.1665,44.1815,44.0914,44.1064,459697.0
2019-08-05 12:55:00,58.7,58.73,58.59,58.65,410632.0,44.0989,44.1214,44.0162,44.0613,410632.0
2019-08-05 13:00:00,58.65,58.71,58.61,58.67,167550.0,44.0613,44.1064,44.0313,44.0763,167550.0
2019-08-05 13:05:00,58.67,58.77,58.66,58.72,206598.0,44.0763,44.1515,44.0688,44.1139,206598.0
2019-08-05 13:10:00,58.73,58.79,58.72,58.75,96969.0,44.1214,44.1665,44.1139,44.1364,96969.0
2019-08-05 13:15:00,58.75,58.83,58.74,58.8,161751.0,44.1364,44.1965,44.1289,44.174,161751.0
2019-08-05 13:20:00,58.81,58.86,58.74,58.76,100036.0,44.1815,44.2191,44.1289,44.1439,100036.0
2019-08-05 13:25:00,58.77,58.87,58.75,58.8,108945.0,44.1515,44.2266,44.1364,44.174,108945.0
2019-08-05 13:30:00,58.81,58.85,58.66,58.69,332591.0,44.1815,44.2116,44.0688,44.0914,332591.0
2019-08-05 13:35:00,58.69,58.75,58.68,58.72,157398.0,44.0914,44.1364,44.0838,44.1139,157398.0
2019-08-05 13:40:00,58.72,58.78,58.61,58.64,146000.0,44.1139,44.159,44.0313,44.0538,146000.0
2019-08-05 13:45:00,58.64,58.64,58.55,58.57,171601.0,44.0538,44.0538,43.9862,44.0012,171601.0
2019-08-05 13:50:00,58.57,58.58,58.5,58.58,167341.0,44.0012,44.0087,43.9486,44.0087,167341.0
2019-08-05 13:55:00,58.57,58.61,58.55,58.56,66093.0,44.0012,44.0313,43.9862,43.9937,66093.0
2019-08-05 14:00:00,58.56,58.62,58.53,58.54,105335.0,43.9937,44.0388,43.9712,43.9787,105335.0
2019-08-05 14:05:00,58.54,58.61,58.53,58.56,131728.0,43.9787,44.0313,43.9712,43.9937,131728.0
2019-08-05 14:10:00,58.55,58.64,58.53,58.63,93843.0,43.9862,44.0538,43.9712,44.0463,93843.0
2019-08-05 14:15:00,58.62,58.68,58.62,58.64,72766.0,44.0388,44.0838,44.0388,44.0538,72766.0
2019-08-05 14:20:00,58.64,58.67,58.53,58.55,126091.0,44.0538,44.0763,43.9712,43.9862,126091.0
2019-08-05 14:25:00,58.55,58.56,58.42,58.43,215421.0,43.9862,43.9937,43.8885,43.896,215421.0
2019-08-05 14:30:00,58.43,58.45,58.31,58.41,336543.0,43.896,43.9111,43.8059,43.881,336543.0
2019-08-05 14:35:00,58.41,58.46,58.39,58.41,338610.0,43.881,43.9186,43.866,43.881,338610.0
2019-08-05 14:40:00,58.41,58.45,58.34,58.36,236659.0,43.881,43.9111,43.8284,43.8434,236659.0
2019-08-05 14:45:00,58.36,58.52,58.34,58.45,201942.0,43.8434,43.9636,43.8284,43.9111,201942.0
2019-08-05 14:50:00,58.44,58.5,58.4,58.41,156626.0,43.9035,43.9486,43.8735,43.881,156626.0
2019-08-05 14:55:00,58.41,58.43,58.35,58.4,245347.0,43.881,43.896,43.8359,43.8735,245347.0
2019-08-05 15:00:00,58.4,58.46,58.28,58.29,453819.0,43.8735,43.9186,43.7833,43.7909,453819.0
2019-08-05 15:05:00,58.29,58.3,58.18,58.22,186835.0,43.7909,43.7984,43.7082,43.7383,186835.0
2019-08-05 15:10:00,58.22,58.46,58.21,58.44,301157.0,43.7383,43.9186,43.7307,43.9035,301157.0
2019-08-05 15:15:00,58.43,58.53,58.32,58.47,350043.0,43.896,43.9712,43.8134,43.9261,350043.0
2019-08-05 15:20:00,58.47,58.55,58.44,58.46,442445.0,43.9261,43.9862,43.9035,43.9186,442445.0
2019-08-05 15:25:00,58.47,58.59,58.4,58.4,435711.0,43.9261,44.0162,43.8735,43.8735,435711.0
2019-08-05 15:30:00,58.4,58.52,58.31,58.46,385492.0,43.8735,43.9636,43.8059,43.9186,385492.0
2019-08-05 15:35:00,58.46,58.55,58.41,58.48,429059.0,43.9186,43.9862,43.881,43.9336,429059.0
2019-08-05 15:40:00,58.48,58.59,58.44,58.57,485099.0,43.9336,44.0162,43.9035,44.0012,485099.0
2019-08-05 15:45:00,58.57,58.61,58.43,58.51,547076.0,44.0012,44.0313,43.896,43.9561,547076.0
2019-08-05 15:50:00,58.5,58.59,58.4,58.57,468520.0,43.9486,44.0162,43.8735,44.0012,468520.0
2019-08-05 15:55:00,58.57,58.64,58.55,58.6,2491912.0,44.0012,44.0538,43.9862,44.0237,2491912.0
2019-08-06 09:30:00,58.76,59.09,58.75,58.82,743526.0,44.1439,44.3919,44.1364,44.189,743526.0
2019-08-06 09:35:00,58.82,58.82,58.46,58.47,436769.0,44.189,44.189,43.9186,43.9261,436769.0
2019-08-06 09:40:00,58.47,58.63,58.47,58.55,428116.0,43.9261,44.0463,43.9261,43.9862,428116.0
2019-08-06 09:45:00,58.55,58.56,58.28,58.28,229680.0,43.9862,43.9937,43.7833,43.7833,229680.0
2019-08-06 09:50:00,58.27,58.36,58.2,58.24,373765.0,43.7758,43.8434,43.7232,43.7533,373765.0
2019-08-06 09:55:00,58.24,58.31,58.17,58.29,202799.0,43.7533,43.8059,43.7007,43.7909,202799.0
2019-08-06 10:00:00,58.28,58.36,58.16,58.32,526388.0,43.7833,43.8434,43.6932,43.8134,526388.0
2019-08-06 10:05:00,58.31,58.34,58.23,58.26,400889.0,43.8059,43.8284,43.7458,43.7683,400889.0
2019-08-06 10:10:00,58.27,58.29,58.11,58.14,456611.0,43.7758,43.7909,43.6556,43.6782,456611.0
2019-08-06 10:15:00,58.13,58.15,58.07,58.11,603016.0,43.6706,43.6857,43.6256,43.6556,603016.0
2019-08-06 10:20:00,58.11,58.27,58.1,58.26,362402.0,43.6556,43.7758,43.6481,43.7683,362402.0
2019-08-06 10:25:00,58.26,58.4,58.26,58.3,276570.0,43.7683,43.8735,43.7683,43.7984,276570.0
2019-08-06 10:30:00,58.3,58.38,58.26,58.32,232428.0,43.7984,43.8585,43.7683,43.8134,232428.0
2019-08-06 10:35:00,58.3,58.36,58.21,58.34,133653.0,43.7984,43.8434,43.7307,43.8284,133653.0
2019-08-06 10:40:00,58.33,58.41,58.28,58.3,153374.0,43.8209,43.881,43.7833,43.7984,153374.0
2019-08-06 10:45:00,58.3,58.34,58.19,58.19,231194.0,43.7984,43.8284,43.7157,43.7157,231194.0
2019-08-06 10:50:00,58.2,58.33,58.19,58.32,133596.0,43.7232,43.8209,43.7157,43.8134,133596.0
2019-08-06 10:55:00,58.32,58.39,58.27,58.37,60366.0,43.8134,43.866,43.7758,43.851,60366.0
2019-08-06 11:00:00,58.37,58.37,58.26,58.29,167534.0,43.851,43.851,43.7683,43.7909,167534.0
2019-08-06 11:05:00,58.29,58.32,58.22,58.24,142780.0,43.7909,43.8134,43.7383,43.7533,142780.0
2019-08-06 11:10:00,58.24,58.25,58.08,58.08,282323.0,43.7533,43.7608,43.6331,43.6331,282323.0
2019-08-06 11:15:00,58.08,58.09,57.9,57.9,410057.0,43.6331,43.6406,43.4979,43.4979,410057.0
2019-08-06 11:20:00,57.91,58.05,57.9,58.05,202731.0,43.5054,43.6105,43.4979,43.6105,202731.0
2019-08-06 11:25:00,58.06,58.19,58.05,58.13,215713.0,43.6181,43.7157,43.6105,43.6706,215713.0
2019-08-06 11:30:00,58.13,58.19,58.02,58.05,164350.0,43.6706,43.7157,43.588,43.6105,164350.0
2019-08-06 11:35:00,58.06,58.12,58.03,58.11,146140.0,43.6181,43.6631,43.5955,43.6556,146140.0
2019-08-06 11:40:00,58.1,58.16,58.05,58.08,236888.0,43.6481,43.6932,43.6105,43.6331,236888.0
2019-08-06 11:45:00,58.08,58.17,58.07,58.16,113209.0,43.6331,43.7007,43.6256,43.6932,113209.0
2019-08-06 11:50:00,58.17,58.19,58.03,58.05,121053.0,43.7007,43.7157,43.5955,43.6105,121053.0
2019-08-06 11:55:00,58.05,58.16,58.02,58.14,115086.0,43.6105,43.6932,43.588,43.6782,115086.0
2019-08-06 12:00:00,58.13,58.17,58.03,58.03,132344.0,43.6706,43.7007,43.5955,43.5955,132344.0
2019-08-06 12:05:00,58.03,58.09,57.98,58.07,146798.0,43.5955,43.6406,43.558,43.6256,146798.0
2019-08-06 12:10:00,58.07,58.07,57.98,58.03,260511.0,43.6256,43.6256,43.558,43.5955,260511.0
2019-08-06 12:15:00,58.03,58.03,57.92,57.96,197043.0,43.5955,43.5955,43.5129,43.5429,197043.0
2019-08-06 12:20:00,57.96,57.99,57.93,57.99,157560.0,43.5429,43.5655,43.5204,43.5655,157560.0
2019-08-06 12:25:00,58.0,58.08,57.98,58.0,106411.0,43.573,43.6331,43.558,43.573,106411.0
2019-08-06 12:30:00,57.99,58.02,57.95,58.0,102288.0,43.5655,43.588,43.5354,43.573,102288.0
2019-08-06 12:35:00,58.0,58.03,57.96,58.01,46949.0,43.573,43.5955,43.5429,43.5805,46949.0
2019-08-06 12:40:00,58.01,58.03,57.98,58.0,36727.0,43.5805,43.5955,43.558,43.573,36727.0
2019-08-06 12:45:00,58.0,58.01,57.94,57.98,58567.0,43.573,43.5805,43.5279,43.558,58567.0
2019-08-06 12:50:00,57.98,58.02,57.94,58.02,59958.0,43.558,43.588,43.5279,43.588,59958.0
2019-08-06 12:55:00,58.02,58.06,57.98,57.99,41457.0,43.588,43.6181,43.558,43.5655,41457.0
2019-08-06 13:00:00,58.0,58.06,57.97,58.05,122429.0,43.573,43.6181,43.5504,43.6105,122429.0
2019-08-06 13:05:00,58.06,58.13,58.05,58.12,342885.0,43.6181,43.6706,43.6105,43.6631,342885.0
2019-08-06 13:10:00,58.12,58.15,58.09,58.14,208882.0,43.6631,43.6857,43.6406,43.6782,208882.0
2019-08-06 13:15:00,58.14,58.15,58.03,58.05,133115.0,43.6782,43.6857,43.5955,43.6105,133115.0
2019-08-06 13:20:00,58.05,58.15,58.05,58.15,157525.0,43.6105,43.6857,43.6105,43.6857,157525.0
2019-08-06 13:25:00,58.15,58.2,58.13,58.19,110777.0,43.6857,43.7232,43.6706,43.7157,110777.0
2019-08-06 13:30:00,58.2,58.21,58.15,58.21,53276.0,43.7232,43.7307,43.6857,43.7307,53276.0
2019-08-06 13:35:00,58.21,58.24,58.18,58.23,88559.0,43.7307,43.7533,43.7082,43.7458,88559.0
2019-08-06 13:40:00,58.23,58.25,58.2,58.23,80597.0,43.7458,43.7608,43.7232,43.7458,80597.0
2019-08-06 13:45:00,58.21,58.26,58.17,58.25,40598.0,43.7307,43.7683,43.7007,43.7608,40598.0
2019-08-06 13:50:00,58.25,58.3,58.24,58.27,60137.0,43.7608,43.7984,43.7533,43.7758,60137.0
2019-08-06 13:55:00,58.27,58.32,58.25,58.31,108727.0,43.7758,43.8134,43.7608,43.8059,108727.0
2019-08-06 14:00:00,58.3,58.3,58.17,58.21,253616.0,43.7984,43.7984,43.7007,43.7307,253616.0
2019-08-06 14:05:00,58.21,58.28,58.19,58.25,123355.0,43.7307,43.7833,43.7157,43.7608,123355.0
2019-08-06 14:10:00,58.26,58.32,58.25,58.31,71293.0,43.7683,43.8134,43.7608,43.8059,71293.0
2019-08-06 14:15:00,58.31,58.45,58.31,58.43,127373.0,43.8059,43.9111,43.8059,43.896,127373.0
2019-08-06 14:20:00,58.44,58.44,58.38,58.41,112769.0,43.9035,43.9035,43.8585,43.881,112769.0
2019-08-06 14:25:00,58.41,58.42,58.32,58.35,135334.0,43.881,43.8885,43.8134,43.8359,135334.0
2019-08-06 14:30:00,58.35,58.48,58.3,58.46,218239.0,43.8359,43.9336,43.7984,43.9186,218239.0
2019-08-06 14:35:00,58.45,58.45,58.41,58.43,258330.0,43.9111,43.9111,43.881,43.896,258330.0
2019-08-06 14:40:00,58.42,58.44,58.34,58.4,92519.0,43.8885,43.9035,43.8284,43.8735,92519.0
2019-08-06 14:45:00,58.4,58.41,58.35,58.38,104256.0,43.8735,43.881,43.8359,43.8585,104256.0
2019-08-06 14:50:00,58.38,58.39,58.29,58.32,146331.0,43.8585,43.866,43.7909,43.8134,146331.0
2019-08-06 14:55:00,58.31,58.33,58.26,58.28,101011.0,43.8059,43.8209,43.7683,43.7833,101011.0
2019-08-06 15:00:00,58.29,58.31,58.23,58.26,130470.0,43.7909,43.8059,43.7458,43.7683,130470.0
2019-08-06 15:05:00,58.26,58.31,58.24,58.25,71845.0,43.7683,43.8059,43.7533,43.7608,71845.0
2019-08-06 15:10:00,58.25,58.4,58.23,58.39,129911.0,43.7608,43.8735,43.7458,43.866,129911.0
2019-08-06 15:15:00,58.39,58.41,58.35,58.39,134416.0,43.866,43.881,43.8359,43.866,134416.0
2019-08-06 15:20:00,58.39,58.43,58.36,58.41,83045.0,43.866,43.896,43.8434,43.881,83045.0
2019-08-06 15:25:00,58.41,58.41,58.28,58.31,154055.0,43.881,43.881,43.7833,43.8059,154055.0
2019-08-06 15:30:00,58.3,58.33,58.19,58.22,147858.0,43.7984,43.8209,43.7157,43.7383,147858.0
2019-08-06 15:35:00,58.22,58.33,58.22,58.32,83315.0,43.7383,43.8209,43.7383,43.8134,83315.0
2019-08-06 15:40:00,58.32,58.4,58.31,58.39,249233.0,43.8134,43.8735,43.8059,43.866,249233.0
2019-08-06 15:45:00,58.38,58.48,58.3,58.42,193920.0,43.8585,43.9336,43.7984,43.8885,193920.0
2019-08-06 15:50:00,58.43,58.51,58.41,58.47,361618.0,43.896,43.9561,43.881,43.9261,361618.0
2019-08-06 15:55:00,58.47,58.56,58.44,58.54,865394.0,43.9261,43.9937,43.9035,43.9787,865394.0
2019-08-07 09:30:00,57.46,57.62,57.21,57.33,797845.0,43.1673,43.2875,42.9795,43.0696,797845.0
2019-08-07 09:35:00,57.33,57.7,57.27,57.68,256494.0,43.0696,43.3476,43.0246,43.3326,256494.0
2019-08-07 09:40:00,57.67,57.75,57.36,57.38,569001.0,43.3251,43.3852,43.0922,43.1072,569001.0
2019-08-07 09:45:00,57.38,57.41,57.24,57.4,698216.0,43.1072,43.1297,43.002,43.1222,698216.0
2019-08-07 09:50:00,57.39,57.42,57.29,57.38,311521.0,43.1147,43.1373,43.0396,43.1072,311521.0
2019-08-07 09:55:00,57.38,57.45,57.26,57.44,266833.0,43.1072,43.1598,43.0171,43.1523,266833.0
2019-08-07 10:00:00,57.44,57.44,57.21,57.29,323810.0,43.1523,43.1523,42.9795,43.0396,323810.0
2019-08-07 10:05:00,57.29,57.53,57.27,57.53,279269.0,43.0396,43.2199,43.0246,43.2199,279269.0
2019-08-07 10:10:00,57.53,57.66,57.53,57.59,254971.0,43.2199,43.3176,43.2199,43.265,254971.0
2019-08-07 10:15:00,57.59,57.74,57.56,57.57,567249.0,43.265,43.3777,43.2424,43.2499,567249.0
2019-08-07 10:20:00,57.57,57.57,57.43,57.53,444688.0,43.2499,43.2499,43.1448,43.2199,444688.0
2019-08-07 10:25:00,57.54,57.58,57.45,57.5,155331.0,43.2274,43.2575,43.1598,43.1974,155331.0
2019-08-07 10:30:00,57.5,57.5,57.16,57.4,561001.0,43.1974,43.1974,42.9419,43.1222,561001.0
2019-08-07 10:35:00,57.4,57.45,57.3,57.45,268709.0,43.1222,43.1598,43.0471,43.1598,268709.0
2019-08-07 10:40:00,57.45,57.52,57.4,57.49,326969.0,43.1598,43.2124,43.1222,43.1898,326969.0
2019-08-07 10:45:00,57.5,57.5,57.37,57.46,177756.0,43.1974,43.1974,43.0997,43.1673,177756.0
2019-08-07 10:50:00,57.46,57.63,57.44,57.53,324420.0,43.1673,43.295,43.1523,43.2199,324420.0
2019-08-07 10:55:00,57.53,57.54,57.44,57.46,299174.0,43.2199,43.2274,43.1523,43.1673,299174.0
2019-08-07 11:00:00,57.45,57.46,57.33,57.43,224374.0,43.1598,43.1673,43.0696,43.1448,224374.0
2019-08-07 11:05:00,57.42,57.64,57.39,57.63,185357.0,43.1373,43.3025,43.1147,43.295,185357.0
2019-08-07 11:10:00,57.63,57.67,57.56,57.67,151580.0,43.295,43.3251,43.2424,43.3251,151580.0
2019-08-07 11:15:00,57.66,57.71,57.58,57.69,170488.0,43.3176,43.3551,43.2575,43.3401,170488.0
2019-08-07 11:20:00,57.68,57.73,57.53,57.55,143146.0,43.3326,43.3701,43.2199,43.2349,143146.0
2019-08-07 11:25:00,57.55,57.64,57.52,57.54,426157.0,43.2349,43.3025,43.2124,43.2274,426157.0
2019-08-07 11:30:00,57.54,57.59,57.45,57.57,424478.0,43.2274,43.265,43.1598,43.2499,424478.0
2019-08-07 11:35:00,57.56,57.59,57.38,57.41,183402.0,43.2424,43.265,43.1072,43.1297,183402.0
2019-08-07 11:40:00,57.41,57.44,57.31,57.38,225689.0,43.1297,43.1523,43.0546,43.1072,225689.0
2019-08-07 11:45:00,57.39,57.42,57.28,57.38,210625.0,43.1147,43.1373,43.0321,43.1072,210625.0
2019-08-07 11:50:00,57.37,57.39,57.24,57.29,199470.0,43.0997,43.1147,43.002,43.0396,199470.0
2019-08-07 11:55:00,57.3,57.43,57.29,57.34,156885.0,43.0471,43.1448,43.0396,43.0772,156885.0
2019-08-07 12:00:00,57.35,57.39,57.25,57.26,111633.0,43.0847,43.1147,43.0095,43.0171,111633.0
2019-08-07 12:05:00,57.27,57.36,57.27,57.35,131894.0,43.0246,43.0922,43.0246,43.0847,131894.0
2019-08-07 12:10:00,57.35,57.39,57.29,57.37,99574.0,43.0847,43.1147,43.0396,43.0997,99574.0
2019-08-07 12:15:00,57.37,57.41,57.25,57.25,120587.0,43.0997,43.1297,43.0095,43.0095,120587.0
2019-08-07 12:20:00,57.25,57.31,57.17,57.28,261468.0,43.0095,43.0546,42.9494,43.0321,261468.0
2019-08-07 12:25:00,57.29,57.33,57.24,57.3,66108.0,43.0396,43.0696,43.002,43.0471,66108.0
2019-08-07 12:30:00,57.3,57.44,57.29,57.38,147945.0,43.0471,43.1523,43.0396,43.1072,147945.0
2019-08-07 12:35:00,57.38,57.44,57.37,57.42,58943.0,43.1072,43.1523,43.0997,43.1373,58943.0
2019-08-07 12:40:00,57.42,57.53,57.39,57.5,100948.0,43.1373,43.2199,43.1147,43.1974,100948.0
2019-08-07 12:45:00,57.49,57.52,57.45,57.45,78555.0,43.1898,43.2124,43.1598,43.1598,78555.0
2019-08-07 12:50:00,57.46,57.51,57.42,57.42,84711.0,43.1673,43.2049,43.1373,43.1373,84711.0
2019-08-07 12:55:00,57.42,57.49,57.4,57.44,131302.0,43.1373,43.1898,43.1222,43.1523,131302.0
2019-08-07 13:00:00,57.43,57.47,57.37,57.42,306498.0,43.1448,43.1748,43.0997,43.1373,306498.0
2019-08-07 13:05:00,57.42,57.48,57.41,57.48,240097.0,43.1373,43.1823,43.1297,43.1823,240097.0
2019-08-07 13:10:00,57.48,57.51,57.36,57.37,101702.0,43.1823,43.2049,43.0922,43.0997,101702.0
2019-08-07 13:15:00,57.37,57.43,57.35,57.4,66418.0,43.0997,43.1448,43.0847,43.1222,66418.0
2019-08-07 13:20:00,57.39,57.41,57.33,57.37,107577.0,43.1147,43.1297,43.0696,43.0997,107577.0
2019-08-07 13:25:00,57.36,57.39,57.32,57.34,65194.0,43.0922,43.1147,43.0621,43.0772,65194.0
2019-08-07 13:30:00,57.34,57.51,57.33,57.47,127317.0,43.0772,43.2049,43.0696,43.1748,127317.0
2019-08-07 13:35:00,57.47,57.52,57.46,57.49,57959.0,43.1748,43.2124,43.1673,43.1898,57959.0
2019-08-07 13:40:00,57.5,57.57,57.49,57.55,87940.0,43.1974,43.2499,43.1898,43.2349,87940.0
2019-08-07 13:45:00,57.55,57.59,57.54,57.57,113190.0,43.2349,43.265,43.2274,43.2499,113190.0
2019-08-07 13:50:00,57.57,57.64,57.56,57.59,134501.0,43.2499,43.3025,43.2424,43.265,134501.0
2019-08-07 13:55:00,57.59,57.59,57.46,57.49,310427.0,43.265,43.265,43.1673,43.1898,310427.0
2019-08-07 14:00:00,57.49,57.53,57.47,57.51,247349.0,43.1898,43.2199,43.1748,43.2049,247349.0
2019-08-07 14:05:00,57.51,57.57,57.49,57.57,81848.0,43.2049,43.2499,43.1898,43.2499,81848.0
2019-08-07 14:10:00,57.57,57.59,57.49,57.49,192981.0,43.2499,43.265,43.1898,43.1898,192981.0
2019-08-07 14:15:00,57.5,57.5,57.4,57.43,165227.0,43.1974,43.1974,43.1222,43.1448,165227.0
2019-08-07 14:20:00,57.42,57.5,57.38,57.41,115687.0,43.1373,43.1974,43.1072,43.1297,115687.0
2019-08-07 14:25:00,57.41,57.55,57.41,57.54,180747.0,43.1297,43.2349,43.1297,43.2274,180747.0
2019-08-07 14:30:00,57.53,57.6,57.51,57.57,209185.0,43.2199,43.2725,43.2049,43.2499,209185.0
2019-08-07 14:35:00,57.57,57.63,57.55,57.58,80494.0,43.2499,43.295,43.2349,43.2575,80494.0
2019-08-07 14:40:00,57.57,57.78,57.57,57.77,117495.0,43.2499,43.4077,43.2499,43.4002,117495.0
2019-08-07 14:45:00,57.77,57.84,57.73,57.84,226731.0,43.4002,43.4528,43.3701,43.4528,226731.0
2019-08-07 14:50:00,57.85,57.91,57.83,57.89,116286.0,43.4603,43.5054,43.4453,43.4903,116286.0
2019-08-07 14:55:00,57.89,57.96,57.85,57.95,373785.0,43.4903,43.5429,43.4603,43.5354,373785.0
2019-08-07 15:00:00,57.95,57.95,57.78,57.79,222970.0,43.5354,43.5354,43.4077,43.4152,222970.0
2019-08-07 15:05:00,57.8,57.85,57.76,57.79,272175.0,43.4227,43.4603,43.3927,43.4152,272175.0
2019-08-07 15:10:00,57.78,57.79,57.71,57.76,177549.0,43.4077,43.4152,43.3551,43.3927,177549.0
2019-08-07 15:15:00,57.76,57.86,57.71,57.84,204407.0,43.3927,43.4678,43.3551,43.4528,204407.0
2019-08-07 15:20:00,57.84,57.88,57.8,57.8,148192.0,43.4528,43.4828,43.4227,43.4227,148192.0
2019-08-07 15:25:00,57.81,57.86,57.76,57.86,130439.0,43.4302,43.4678,43.3927,43.4678,130439.0
2019-08-07 15:30:00,57.86,57.91,57.81,57.84,251969.0,43.4678,43.5054,43.4302,43.4528,251969.0
2019-08-07 15:35:00,57.83,58.25,57.76,58.18,1572902.0,43.4453,43.7608,43.3927,43.7082,1572902.0
2019-08-07 15:40:00,58.19,58.34,58.05,58.33,1615702.0,43.7157,43.8284,43.6105,43.8209,1615702.0
2019-08-07 15:45:00,58.32,58.37,58.14,58.2,1192294.0,43.8134,43.851,43.6782,43.7232,1192294.0
2019-08-07 15:50:00,58.2,58.2,58.01,58.01,753416.0,43.7232,43.7232,43.5805,43.5805,753416.0
2019-08-07 15:55:00,58.01,58.21,58.01,58.08,1124646.0,43.5805,43.7307,43.5805,43.6331,1124646.0
2019-08-08 09:30:00,58.49,58.74,58.4,58.43,760965.0,43.9411,44.1289,43.8735,43.896,760965.0
2019-08-08 09:35:00,58.42,58.56,58.28,58.32,626470.0,43.8885,43.9937,43.7833,43.8134,626470.0
2019-08-08 09:40:00,58.32,58.44,58.24,58.32,573231.0,43.8134,43.9035,43.7533,43.8134,573231.0
2019-08-08 09:45:00,58.33,58.42,58.3,58.38,401549.0,43.8209,43.8885,43.7984,43.8585,401549.0
2019-08-08 09:50:00,58.37,58.4,58.21,58.37,471623.0,43.851,43.8735,43.7307,43.851,471623.0
2019-08-08 09:55:00,58.37,58.52,58.37,58.48,144344.0,43.851,43.9636,43.851,43.9336,144344.0
2019-08-08 10:00:00,58.49,58.59,58.43,58.55,372547.0,43.9411,44.0162,43.896,43.9862,372547.0
2019-08-08 10:05:00,58.55,58.61,58.46,58.46,279681.0,43.9862,44.0313,43.9186,43.9186,279681.0
2019-08-08 10:10:00,58.46,58.56,58.41,58.55,108482.0,43.9186,43.9937,43.881,43.9862,108482.0
2019-08-08 10:15:00,58.55,58.71,58.54,58.71,151775.0,43.9862,44.1064,43.9787,44.1064,151775.0
2019-08-08 10:20:00,58.71,58.73,58.58,58.59,118168.0,44.1064,44.1214,44.0087,44.0162,118168.0
2019-08-08 10:25:00,58.6,58.67,58.58,58.67,155010.0,44.0237,44.0763,44.0087,44.0763,155010.0
2019-08-08 10:30:00,58.67,58.8,58.67,58.78,265658.0,44.0763,44.174,44.0763,44.159,265658.0
2019-08-08 10:35:00,58.79,58.87,58.77,58.81,301161.0,44.1665,44.2266,44.1515,44.1815,301161.0
2019-08-08 10:40:00,58.81,58.86,58.79,58.83,145333.0,44.1815,44.2191,44.1665,44.1965,145333.0
2019-08-08 10:45:00,58.83,58.86,58.78,58.79,94616.0,44.1965,44.2191,44.159,44.1665,94616.0
2019-08-08 10:50:00,58.8,58.86,58.76,58.84,115218.0,44.174,44.2191,44.1439,44.204,115218.0
2019-08-08 10:55:00,58.83,58.87,58.8,58.84,192791.0,44.1965,44.2266,44.174,44.204,192791.0
2019-08-08 11:00:00,58.84,58.9,58.71,58.89,561964.0,44.204,44.2491,44.1064,44.2416,561964.0
2019-08-08 11:05:00,58.88,58.94,58.85,58.93,326475.0,44.2341,44.2792,44.2116,44.2717,326475.0
2019-08-08 11:10:00,58.93,59.01,58.89,59.0,202693.0,44.2717,44.3318,44.2416,44.3242,202693.0
2019-08-08 11:15:00,59.0,59.01,58.95,58.97,122122.0,44.3242,44.3318,44.2867,44.3017,122122.0
2019-08-08 11:20:00,58.97,59.01,58.91,58.97,219149.0,44.3017,44.3318,44.2566,44.3017,219149.0
2019-08-08 11:25:00,58.96,58.96,58.81,58.84,115411.0,44.2942,44.2942,44.1815,44.204,115411.0
2019-08-08 11:30:00,58.84,58.84,58.75,58.84,253068.0,44.204,44.204,44.1364,44.204,253068.0
2019-08-08 11:35:00,58.84,58.91,58.84,58.86,105970.0,44.204,44.2566,44.204,44.2191,105970.0
2019-08-08 11:40:00,58.86,58.92,58.84,58.87,76917.0,44.2191,44.2641,44.204,44.2266,76917.0
2019-08-08 11:45:00,58.88,58.88,58.77,58.79,114173.0,44.2341,44.2341,44.1515,44.1665,114173.0
2019-08-08 11:50:00,58.79,58.88,58.79,58.88,76681.0,44.1665,44.2341,44.1665,44.2341,76681.0
2019-08-08 11:55:00,58.88,58.94,58.86,58.92,43809.0,44.2341,44.2792,44.2191,44.2641,43809.0
2019-08-08 12:00:00,58.92,58.97,58.9,58.94,124546.0,44.2641,44.3017,44.2491,44.2792,124546.0
2019-08-08 12:05:00,58.94,58.98,58.92,58.93,81056.0,44.2792,44.3092,44.2641,44.2717,81056.0
2019-08-08 12:10:00,58.93,58.99,58.92,58.98,60460.0,44.2717,44.3167,44.2641,44.3092,60460.0
2019-08-08 12:15:00,58.99,59.04,58.99,59.02,54807.0,44.3167,44.3543,44.3167,44.3393,54807.0
2019-08-08 12:20:00,59.02,59.11,59.01,59.11,62885.0,44.3393,44.4069,44.3318,44.4069,62885.0
2019-08-08 12:25:00,59.11,59.16,59.11,59.14,69017.0,44.4069,44.4444,44.4069,44.4294,69017.0
2019-08-08 12:30:00,59.15,59.17,59.11,59.17,59265.0,44.4369,44.452,44.4069,44.452,59265.0
2019-08-08 12:35:00,59.17,59.2,59.11,59.12,122499.0,44.452,44.4745,44.4069,44.4144,122499.0
2019-08-08 12:40:00,59.12,59.15,59.1,59.12,80987.0,44.4144,44.4369,44.3994,44.4144,80987.0
2019-08-08 12:45:00,59.13,59.19,59.08,59.09,125808.0,44.4219,44.467,44.3843,44.3919,125808.0
2019-08-08 12:50:00,59.1,59.11,59.06,59.09,82366.0,44.3994,44.4069,44.3693,44.3919,82366.0
2019-08-08 12:55:00,59.09,59.13,59.08,59.11,120990.0,44.3919,44.4219,44.3843,44.4069,120990.0
2019-08-08 13:00:00,59.1,59.15,59.08,59.12,107847.0,44.3994,44.4369,44.3843,44.4144,107847.0
2019-08-08 13:05:00,59.12,59.14,59.03,59.04,87811.0,44.4144,44.4294,44.3468,44.3543,87811.0
2019-08-08 13:10:00,59.04,59.06,59.01,59.03,42554.0,44.3543,44.3693,44.3318,44.3468,42554.0
2019-08-08 13:15:00,59.03,59.06,59.0,59.03,201304.0,44.3468,44.3693,44.3242,44.3468,201304.0
2019-08-08 13:20:00,59.02,59.07,59.02,59.04,144430.0,44.3393,44.3768,44.3393,44.3543,144430.0
2019-08-08 13:25:00,59.04,59.05,58.96,58.97,72997.0,44.3543,44.3618,44.2942,44.3017,72997.0
2019-08-08 13:30:00,58.97,59.05,58.97,59.03,82987.0,44.3017,44.3618,44.3017,44.3468,82987.0
2019-08-08 13:35:00,59.04,59.09,59.04,59.08,58776.0,44.3543,44.3919,44.3543,44.3843,58776.0
2019-08-08 13:40:00,59.08,59.12,59.08,59.1,55083.0,44.3843,44.4144,44.3843,44.3994,55083.0
2019-08-08 13:45:00,59.11,59.13,59.07,59.12,29864.0,44.4069,44.4219,44.3768,44.4144,29864.0
2019-08-08 13:50:00,59.11,59.14,59.08,59.13,41059.0,44.4069,44.4294,44.3843,44.4219,41059.0
2019-08-08 13:55:00,59.13,59.15,59.07,59.07,32449.0,44.4219,44.4369,44.3768,44.3768,32449.0
2019-08-08 14:00:00,59.08,59.09,58.99,59.01,104095.0,44.3843,44.3919,44.3167,44.3318,104095.0
2019-08-08 14:05:00,59.01,59.04,58.97,58.97,45668.0,44.3318,44.3543,44.3017,44.3017,45668.0
2019-08-08 14:10:00,58.98,59.08,58.97,59.08,60666.0,44.3092,44.3843,44.3017,44.3843,60666.0
2019-08-08 14:15:00,59.07,59.11,59.05,59.09,177606.0,44.3768,44.4069,44.3618,44.3919,177606.0
2019-08-08 14:20:00,59.1,59.13,59.08,59.09,41799.0,44.3994,44.4219,44.3843,44.3919,41799.0
2019-08-08 14:25:00,59.09,59.2,59.09,59.2,54210.0,44.3919,44.4745,44.3919,44.4745,54210.0
2019-08-08 14:30:00,59.2,59.28,59.19,59.22,142340.0,44.4745,44.5346,44.467,44.4895,142340.0
2019-08-08 14:35:00,59.23,59.24,59.19,59.23,98289.0,44.497,44.5045,44.467,44.497,98289.0
2019-08-08 14:40:00,59.24,59.28,59.21,59.25,97209.0,44.5045,44.5346,44.482,44.5121,97209.0
2019-08-08 14:45:00,59.25,59.25,59.09,59.11,78206.0,44.5121,44.5121,44.3919,44.4069,78206.0
2019-08-08 14:50:00,59.11,59.19,59.11,59.16,110864.0,44.4069,44.467,44.4069,44.4444,110864.0
2019-08-08 14:55:00,59.16,59.27,59.16,59.23,174245.0,44.4444,44.5271,44.4444,44.497,174245.0
2019-08-08 15:00:00,59.23,59.27,59.2,59.23,85385.0,44.497,44.5271,44.4745,44.497,85385.0
2019-08-08 15:05:00,59.23,59.29,59.23,59.28,77810.0,44.497,44.5421,44.497,44.5346,77810.0
2019-08-08 15:10:00,59.27,59.27,59.19,59.21,96852.0,44.5271,44.5271,44.467,44.482,96852.0
2019-08-08 15:15:00,59.21,59.26,59.18,59.23,232124.0,44.482,44.5196,44.4595,44.497,232124.0
2019-08-08 15:20:00,59.23,59.29,59.2,59.28,135678.0,44.497,44.5421,44.4745,44.5346,135678.0
2019-08-08 15:25:00,59.28,59.3,59.21,59.23,121806.0,44.5346,44.5496,44.482,44.497,121806.0
2019-08-08 15:30:00,59.24,59.33,59.22,59.32,228603.0,44.5045,44.5722,44.4895,44.5646,228603.0
2019-08-08 15:35:00,59.33,59.39,59.31,59.35,197070.0,44.5722,44.6172,44.5571,44.5872,197070.0
2019-08-08 15:40:00,59.35,59.49,59.34,59.47,520037.0,44.5872,44.6924,44.5797,44.6773,520037.0
2019-08-08 15:45:00,59.47,59.51,59.42,59.42,360423.0,44.6773,44.7074,44.6398,44.6398,360423.0
2019-08-08 15:50:00,59.43,59.62,59.42,59.61,581125.0,44.6473,44.79,44.6398,44.7825,581125.0
2019-08-08 15:55:00,59.61,59.79,59.6,59.78,2941875.0,44.7825,44.9177,44.775,44.9102,2941875.0
2019-08-09 09:30:00,59.94,59.94,59.47,59.81,442283.0,45.0304,45.0304,44.6773,44.9328,442283.0
2019-08-09 09:35:00,59.81,59.92,59.62,59.91,466104.0,44.9328,45.0154,44.79,45.0079,466104.0
2019-08-09 09:40:00,59.9,59.92,59.79,59.83,385084.0,45.0004,45.0154,44.9177,44.9478,385084.0
2019-08-09 09:45:00,59.82,59.88,59.69,59.69,200214.0,44.9403,44.9854,44.8426,44.8426,200214.0
2019-08-09 09:50:00,59.69,59.69,59.55,59.67,230349.0,44.8426,44.8426,44.7374,44.8276,230349.0
2019-08-09 09:55:00,59.67,59.67,59.5,59.5,206493.0,44.8276,44.8276,44.6999,44.6999,206493.0
2019-08-09 10:00:00,59.51,59.62,59.5,59.6,299824.0,44.7074,44.79,44.6999,44.775,299824.0
2019-08-09 10:05:00,59.61,59.62,59.39,59.4,398488.0,44.7825,44.79,44.6172,44.6247,398488.0
2019-08-09 10:10:00,59.4,59.49,59.39,59.46,248521.0,44.6247,44.6924,44.6172,44.6698,248521.0
2019-08-09 10:15:00,59.46,59.55,59.36,59.37,245030.0,44.6698,44.7374,44.5947,44.6022,245030.0
2019-08-09 10:20:00,59.37,59.44,59.32,59.32,292076.0,44.6022,44.6548,44.5646,44.5646,292076.0
2019-08-09 10:25:00,59.31,59.38,59.14,59.14,191594.0,44.5571,44.6097,44.4294,44.4294,191594.0
2019-08-09 10:30:00,59.14,59.24,59.04,59.09,172588.0,44.4294,44.5045,44.3543,44.3919,172588.0
2019-08-09 10:35:00,59.08,59.25,59.08,59.2,127278.0,44.3843,44.5121,44.3843,44.4745,127278.0
2019-08-09 10:40:00,59.21,59.29,59.18,59.25,123860.0,44.482,44.5421,44.4595,44.5121,123860.0
2019-08-09 10:45:00,59.26,59.31,59.19,59.25,96607.0,44.5196,44.5571,44.467,44.5121,96607.0
2019-08-09 10:50:00,59.26,59.32,59.24,59.26,102445.0,44.5196,44.5646,44.5045,44.5196,102445.0
2019-08-09 10:55:00,59.25,59.25,59.14,59.14,130853.0,44.5121,44.5121,44.4294,44.4294,130853.0
2019-08-09 11:00:00,59.14,59.18,59.06,59.07,136966.0,44.4294,44.4595,44.3693,44.3768,136966.0
2019-08-09 11:05:00,59.06,59.14,59.04,59.04,99603.0,44.3693,44.4294,44.3543,44.3543,99603.0
2019-08-09 11:10:00,59.04,59.08,59.0,59.08,63321.0,44.3543,44.3843,44.3242,44.3843,63321.0
2019-08-09 11:15:00,59.08,59.16,59.04,59.09,97026.0,44.3843,44.4444,44.3543,44.3919,97026.0
2019-08-09 11:20:00,59.1,59.13,58.96,58.98,103481.0,44.3994,44.4219,44.2942,44.3092,103481.0
2019-08-09 11:25:00,58.98,59.01,58.85,58.88,266591.0,44.3092,44.3318,44.2116,44.2341,266591.0
2019-08-09 11:30:00,58.88,58.99,58.88,58.94,147351.0,44.2341,44.3167,44.2341,44.2792,147351.0
2019-08-09 11:35:00,58.93,59.02,58.92,58.97,145767.0,44.2717,44.3393,44.2641,44.3017,145767.0
2019-08-09 11:40:00,58.97,59.06,58.96,59.04,105456.0,44.3017,44.3693,44.2942,44.3543,105456.0
2019-08-09 11:45:00,59.03,59.08,58.96,59.07,133508.0,44.3468,44.3843,44.2942,44.3768,133508.0
2019-08-09 11:50:00,59.07,59.12,58.99,58.99,166169.0,44.3768,44.4144,44.3167,44.3167,166169.0
2019-08-09 11:55:00,59.0,59.07,58.96,59.05,88231.0,44.3242,44.3768,44.2942,44.3618,88231.0
2019-08-09 12:00:00,59.05,59.17,59.05,59.15,80796.0,44.3618,44.452,44.3618,44.4369,80796.0
2019-08-09 12:05:00,59.14,59.19,59.11,59.17,79585.0,44.4294,44.467,44.4069,44.452,79585.0
2019-08-09 12:10:00,59.17,59.22,59.16,59.19,71646.0,44.452,44.4895,44.4444,44.467,71646.0
2019-08-09 12:15:00,59.18,59.19,59.07,59.07,66793.0,44.4595,44.467,44.3768,44.3768,66793.0
2019-08-09 12:20:00,59.08,59.2,59.07,59.15,112629.0,44.3843,44.4745,44.3768,44.4369,112629.0
2019-08-09 12:25:00,59.15,59.23,59.14,59.19,59299.0,44.4369,44.497,44.4294,44.467,59299.0
2019-08-09 12:30:00,59.19,59.23,59.14,59.2,40639.0,44.467,44.497,44.4294,44.4745,40639.0
2019-08-09 12:35:00,59.2,59.23,59.14,59.21,115878.0,44.4745,44.497,44.4294,44.482,115878.0
2019-08-09 12:40:00,59.21,59.22,59.15,59.16,138560.0,44.482,44.4895,44.4369,44.4444,138560.0
2019-08-09 12:45:00,59.15,59.26,59.11,59.23,117262.0,44.4369,44.5196,44.4069,44.497,117262.0
2019-08-09 12:50:00,59.23,59.52,59.22,59.52,168738.0,44.497,44.7149,44.4895,44.7149,168738.0
2019-08-09 12:55:00,59.52,59.54,59.3,59.32,315601.0,44.7149,44.7299,44.5496,44.5646,315601.0
2019-08-09 13:00:00,59.32,59.34,59.26,59.28,120195.0,44.5646,44.5797,44.5196,44.5346,120195.0
2019-08-09 13:05:00,59.29,59.32,59.27,59.29,56318.0,44.5421,44.5646,44.5271,44.5421,56318.0
2019-08-09 13:10:00,59.28,59.35,59.24,59.32,194237.0,44.5346,44.5872,44.5045,44.5646,194237.0
2019-08-09 13:15:00,59.31,59.37,59.28,59.3,165681.0,44.5571,44.6022,44.5346,44.5496,165681.0
2019-08-09 13:20:00,59.3,59.33,59.22,59.24,165540.0,44.5496,44.5722,44.4895,44.5045,165540.0
2019-08-09 13:25:00,59.24,59.31,59.21,59.26,120006.0,44.5045,44.5571,44.482,44.5196,120006.0
2019-08-09 13:30:00,59.26,59.4,59.26,59.35,234586.0,44.5196,44.6247,44.5196,44.5872,234586.0
2019-08-09 13:35:00,59.35,59.38,59.32,59.33,56873.0,44.5872,44.6097,44.5646,44.5722,56873.0
2019-08-09 13:40:00,59.34,59.35,59.27,59.29,122573.0,44.5797,44.5872,44.5271,44.5421,122573.0
2019-08-09 13:45:00,59.3,59.32,59.25,59.31,134055.0,44.5496,44.5646,44.5121,44.5571,134055.0
2019-08-09 13:50:00,59.31,59.32,59.26,59.3,58908.0,44.5571,44.5646,44.5196,44.5496,58908.0
2019-08-09 13:55:00,59.29,59.33,59.26,59.3,113333.0,44.5421,44.5722,44.5196,44.5496,113333.0
2019-08-09 14:00:00,59.31,59.32,59.24,59.3,94755.0,44.5571,44.5646,44.5045,44.5496,94755.0
2019-08-09 14:05:00,59.3,59.37,59.27,59.3,152471.0,44.5496,44.6022,44.5271,44.5496,152471.0
2019-08-09 14:10:00,59.3,59.32,59.27,59.28,41458.0,44.5496,44.5646,44.5271,44.5346,41458.0
2019-08-09 14:15:00,59.28,59.29,59.23,59.26,67224.0,44.5346,44.5421,44.497,44.5196,67224.0
2019-08-09 14:20:00,59.25,59.28,59.2,59.28,74486.0,44.5121,44.5346,44.4745,44.5346,74486.0
2019-08-09 14:25:00,59.28,59.33,59.24,59.25,85085.0,44.5346,44.5722,44.5045,44.5121,85085.0
2019-08-09 14:30:00,59.26,59.28,59.22,59.24,65759.0,44.5196,44.5346,44.4895,44.5045,65759.0
2019-08-09 14:35:00,59.24,59.25,59.17,59.21,82046.0,44.5045,44.5121,44.452,44.482,82046.0
2019-08-09 14:40:00,59.21,59.24,59.17,59.19,58792.0,44.482,44.5045,44.452,44.467,58792.0
2019-08-09 14:45:00,59.19,59.21,59.14,59.14,483147.0,44.467,44.482,44.4294,44.4294,483147.0
2019-08-09 14:50:00,59.14,59.14,59.03,59.1,829133.0,44.4294,44.4294,44.3468,44.3994,829133.0
2019-08-09 14:55:00,59.1,59.16,59.09,59.14,203190.0,44.3994,44.4444,44.3919,44.4294,203190.0
2019-08-09 15:00:00,59.14,59.24,59.09,59.23,191143.0,44.4294,44.5045,44.3919,44.497,191143.0
2019-08-09 15:05:00,59.23,59.37,59.22,59.36,184958.0,44.497,44.6022,44.4895,44.5947,184958.0
2019-08-09 15:10:00,59.36,59.36,59.29,59.35,85383.0,44.5947,44.5947,44.5421,44.5872,85383.0
2019-08-09 15:15:00,59.34,59.34,59.25,59.26,113023.0,44.5797,44.5797,44.5121,44.5196,113023.0
2019-08-09 15:20:00,59.26,59.3,59.23,59.3,79035.0,44.5196,44.5496,44.497,44.5496,79035.0
2019-08-09 15:25:00,59.3,59.31,59.26,59.29,112789.0,44.5496,44.5571,44.5196,44.5421,112789.0
2019-08-09 15:30:00,59.29,59.35,59.25,59.35,294736.0,44.5421,44.5872,44.5121,44.5872,294736.0
2019-08-09 15:35:00,59.35,59.38,59.3,59.36,131076.0,44.5872,44.6097,44.5496,44.5947,131076.0
2019-08-09 15:40:00,59.36,59.37,59.32,59.37,171388.0,44.5947,44.6022,44.5646,44.6022,171388.0
2019-08-09 15:45:00,59.37,59.38,59.3,59.3,125516.0,44.6022,44.6097,44.5496,44.5496,125516.0
2019-08-09 15:50:00,59.3,59.31,59.16,59.17,168164.0,44.5496,44.5571,44.4444,44.452,168164.0
2019-08-09 15:55:00,59.17,59.17,59.03,59.06,744220.0,44.452,44.452,44.3468,44.3693,744220.0
2019-08-12 09:30:00,58.96,59.05,58.65,58.73,409944.0,44.2942,44.3618,44.0613,44.1214,409944.0
2019-08-12 09:35:00,58.74,58.81,58.61,58.7,370767.0,44.1289,44.1815,44.0313,44.0989,370767.0
2019-08-12 09:40:00,58.69,58.75,58.6,58.64,209278.0,44.0914,44.1364,44.0237,44.0538,209278.0
2019-08-12 09:45:00,58.64,58.69,58.53,58.61,152529.0,44.0538,44.0914,43.9712,44.0313,152529.0
2019-08-12 09:50:00,58.62,58.69,58.54,58.58,135327.0,44.0388,44.0914,43.9787,44.0087,135327.0
2019-08-12 09:55:00,58.58,58.64,58.57,58.6,78145.0,44.0087,44.0538,44.0012,44.0237,78145.0
2019-08-12 10:00:00,58.6,58.69,58.6,58.68,83012.0,44.0237,44.0914,44.0237,44.0838,83012.0
2019-08-12 10:05:00,58.66,58.68,58.6,58.6,261276.0,44.0688,44.0838,44.0237,44.0237,261276.0
2019-08-12 10:10:00,58.6,58.67,58.58,58.66,199525.0,44.0237,44.0763,44.0087,44.0688,199525.0
2019-08-12 10:15:00,58.66,58.68,58.55,58.59,248369.0,44.0688,44.0838,43.9862,44.0162,248369.0
2019-08-12 10:20:00,58.6,58.72,58.58,58.7,52175.0,44.0237,44.1139,44.0087,44.0989,52175.0
2019-08-12 10:25:00,58.7,58.75,58.67,58.71,98449.0,44.0989,44.1364,44.0763,44.1064,98449.0
2019-08-12 10:30:00,58.7,58.74,58.62,58.63,86044.0,44.0989,44.1289,44.0388,44.0463,86044.0
2019-08-12 10:35:00,58.63,58.64,58.51,58.59,71890.0,44.0463,44.0538,43.9561,44.0162,71890.0
2019-08-12 10:40:00,58.59,58.63,58.55,58.58,216965.0,44.0162,44.0463,43.9862,44.0087,216965.0
2019-08-12 10:45:00,58.59,58.68,58.59,58.68,122909.0,44.0162,44.0838,44.0162,44.0838,122909.0
2019-08-12 10:50:00,58.67,58.77,58.65,58.76,72948.0,44.0763,44.1515,44.0613,44.1439,72948.0
2019-08-12 10:55:00,58.76,58.76,58.69,58.7,127074.0,44.1439,44.1439,44.0914,44.0989,127074.0
2019-08-12 11:00:00,58.7,58.78,58.68,58.73,45769.0,44.0989,44.159,44.0838,44.1214,45769.0
2019-08-12 11:05:00,58.72,58.74,58.67,58.67,77687.0,44.1139,44.1289,44.0763,44.0763,77687.0
2019-08-12 11:10:00,58.66,58.66,58.44,58.46,130845.0,44.0688,44.0688,43.9035,43.9186,130845.0
2019-08-12 11:15:00,58.46,58.49,58.39,58.39,129870.0,43.9186,43.9411,43.866,43.866,129870.0
2019-08-12 11:20:00,58.38,58.41,58.33,58.36,591298.0,43.8585,43.881,43.8209,43.8434,591298.0
2019-08-12 11:25:00,58.35,58.36,58.22,58.26,493657.0,43.8359,43.8434,43.7383,43.7683,493657.0
2019-08-12 11:30:00,58.26,58.29,58.13,58.14,464030.0,43.7683,43.7909,43.6706,43.6782,464030.0
2019-08-12 11:35:00,58.14,58.28,58.14,58.2,232905.0,43.6782,43.7833,43.6782,43.7232,232905.0
2019-08-12 11:40:00,58.19,58.28,58.18,58.27,145978.0,43.7157,43.7833,43.7082,43.7758,145978.0
2019-08-12 11:45:00,58.27,58.45,58.26,58.45,350626.0,43.7758,43.9111,43.7683,43.9111,350626.0
2019-08-12 11:50:00,58.46,58.46,58.39,58.44,190604.0,43.9186,43.9186,43.866,43.9035,190604.0
2019-08-12 11:55:00,58.44,58.45,58.36,58.41,89870.0,43.9035,43.9111,43.8434,43.881,89870.0
2019-08-12 12:00:00,58.41,58.43,58.31,58.32,67474.0,43.881,43.896,43.8059,43.8134,67474.0
2019-08-12 12:05:00,58.32,58.4,58.29,58.37,62741.0,43.8134,43.8735,43.7909,43.851,62741.0
2019-08-12 12:10:00,58.38,58.45,58.38,58.43,55522.0,43.8585,43.9111,43.8585,43.896,55522.0
2019-08-12 12:15:00,58.43,58.51,58.39,58.51,61474.0,43.896,43.9561,43.866,43.9561,61474.0
2019-08-12 12:20:00,58.51,58.6,58.5,58.54,48338.0,43.9561,44.0237,43.9486,43.9787,48338.0
2019-08-12 12:25:00,58.53,58.57,58.52,58.55,83816.0,43.9712,44.0012,43.9636,43.9862,83816.0
2019-08-12 12:30:00,58.55,58.57,58.5,58.5,68251.0,43.9862,44.0012,43.9486,43.9486,68251.0
2019-08-12 12:35:00,58.5,58.53,58.47,58.5,98417.0,43.9486,43.9712,43.9261,43.9486,98417.0
2019-08-12 12:40:00,58.49,58.51,58.4,58.43,208928.0,43.9411,43.9561,43.8735,43.896,208928.0
2019-08-12 12:45:00,58.42,58.5,58.41,58.49,109735.0,43.8885,43.9486,43.881,43.9411,109735.0
2019-08-12 12:50:00,58.49,58.51,58.44,58.45,101694.0,43.9411,43.9561,43.9035,43.9111,101694.0
2019-08-12 12:55:00,58.45,58.48,58.43,58.45,28338.0,43.9111,43.9336,43.896,43.9111,28338.0
2019-08-12 13:00:00,58.46,58.52,58.44,58.48,119148.0,43.9186,43.9636,43.9035,43.9336,119148.0
2019-08-12 13:05:00,58.48,58.51,58.46,58.46,44303.0,43.9336,43.9561,43.9186,43.9186,44303.0
2019-08-12 13:10:00,58.46,58.48,58.42,58.46,38986.0,43.9186,43.9336,43.8885,43.9186,38986.0
2019-08-12 13:15:00,58.47,58.49,58.39,58.41,43255.0,43.9261,43.9411,43.866,43.881,43255.0
2019-08-12 13:20:00,58.41,58.42,58.37,58.37,48412.0,43.881,43.8885,43.851,43.851,48412.0
2019-08-12 13:25:00,58.37,58.44,58.37,58.42,36081.0,43.851,43.9035,43.851,43.8885,36081.0
2019-08-12 13:30:00,58.41,58.46,58.38,58.46,28943.0,43.881,43.9186,43.8585,43.9186,28943.0
2019-08-12 13:35:00,58.45,58.45,58.37,58.38,42378.0,43.9111,43.9111,43.851,43.8585,42378.0
2019-08-12 13:40:00,58.38,58.42,58.32,58.32,95603.0,43.8585,43.8885,43.8134,43.8134,95603.0
2019-08-12 13:45:00,58.32,58.37,58.28,58.35,90420.0,43.8134,43.851,43.7833,43.8359,90420.0
2019-08-12 13:50:00,58.36,58.37,58.33,58.37,31536.0,43.8434,43.851,43.8209,43.851,31536.0
2019-08-12 13:55:00,58.36,58.37,58.3,58.33,49331.0,43.8434,43.851,43.7984,43.8209,49331.0
2019-08-12 14:00:00,58.33,58.4,58.32,58.37,53920.0,43.8209,43.8735,43.8134,43.851,53920.0
2019-08-12 14:05:00,58.37,58.42,58.35,58.41,31303.0,43.851,43.8885,43.8359,43.881,31303.0
2019-08-12 14:10:00,58.4,58.51,58.4,58.51,98034.0,43.8735,43.9561,43.8735,43.9561,98034.0
2019-08-12 14:15:00,58.51,58.53,58.45,58.45,93087.0,43.9561,43.9712,43.9111,43.9111,93087.0
2019-08-12 14:20:00,58.45,58.5,58.44,58.5,47018.0,43.9111,43.9486,43.9035,43.9486,47018.0
2019-08-12 14:25:00,58.51,58.54,58.48,58.5,42340.0,43.9561,43.9787,43.9336,43.9486,42340.0
2019-08-12 14:30:00,58.5,58.53,58.41,58.42,51246.0,43.9486,43.9712,43.881,43.8885,51246.0
2019-08-12 14:35:00,58.42,58.44,58.38,58.4,52253.0,43.8885,43.9035,43.8585,43.8735,52253.0
2019-08-12 14:40:00,58.4,58.41,58.24,58.27,197242.0,43.8735,43.881,43.7533,43.7758,197242.0
2019-08-12 14:45:00,58.28,58.29,58.23,58.23,103513.0,43.7833,43.7909,43.7458,43.7458,103513.0
2019-08-12 14:50:00,58.23,58.28,58.21,58.23,117930.0,43.7458,43.7833,43.7307,43.7458,117930.0
2019-08-12 14:55:00,58.24,58.28,58.19,58.28,228879.0,43.7533,43.7833,43.7157,43.7833,228879.0
2019-08-12 15:00:00,58.28,58.39,58.27,58.39,204849.0,43.7833,43.866,43.7758,43.866,204849.0
2019-08-12 15:05:00,58.39,58.41,58.33,58.34,220303.0,43.866,43.881,43.8209,43.8284,220303.0
2019-08-12 15:10:00,58.34,58.37,58.32,58.35,153250.0,43.8284,43.851,43.8134,43.8359,153250.0
2019-08-12 15:15:00,58.36,58.38,58.34,58.35,110234.0,43.8434,43.8585,43.8284,43.8359,110234.0
2019-08-12 15:20:00,58.35,58.36,58.31,58.36,140099.0,43.8359,43.8434,43.8059,43.8434,140099.0
2019-08-12 15:25:00,58.36,58.39,58.33,58.38,133265.0,43.8434,43.866,43.8209,43.8585,133265.0
2019-08-12 15:30:00,58.38,58.4,58.36,58.37,138015.0,43.8585,43.8735,43.8434,43.851,138015.0
2019-08-12 15:35:00,58.37,58.43,58.33,58.42,61249.0,43.851,43.896,43.8209,43.8885,61249.0
2019-08-12 15:40:00,58.44,58.46,58.39,58.4,30601.0,43.9035,43.9186,43.866,43.8735,30601.0
2019-08-12 15:45:00,58.4,58.45,58.34,58.35,100644.0,43.8735,43.9111,43.8284,43.8359,100644.0
2019-08-12 15:50:00,58.35,58.39,58.33,58.34,318590.0,43.8359,43.866,43.8209,43.8284,318590.0
2019-08-12 15:55:00,58.34,58.43,58.28,58.41,1612431.0,43.8284,43.896,43.7833,43.881,1612431.0
2019-08-13 09:30:00,58.14,58.15,57.83,57.93,282012.0,43.6782,43.6857,43.4453,43.5204,282012.0
2019-08-13 09:35:00,57.93,58.17,57.87,58.08,304483.0,43.5204,43.7007,43.4753,43.6331,304483.0
2019-08-13 09:40:00,58.08,58.15,57.92,58.08,103398.0,43.6331,43.6857,43.5129,43.6331,103398.0
2019-08-13 09:45:00,58.09,58.91,58.04,58.79,559221.0,43.6406,44.2566,43.603,44.1665,559221.0
2019-08-13 09:50:00,58.8,58.97,58.65,58.89,752160.0,44.174,44.3017,44.0613,44.2416,752160.0
2019-08-13 09:55:00,58.89,59.06,58.81,58.85,362097.0,44.2416,44.3693,44.1815,44.2116,362097.0
2019-08-13 10:00:00,58.86,59.0,58.78,58.83,311629.0,44.2191,44.3242,44.159,44.1965,311629.0
2019-08-13 10:05:00,58.84,58.92,58.73,58.88,392931.0,44.204,44.2641,44.1214,44.2341,392931.0
2019-08-13 10:10:00,58.89,59.0,58.8,58.92,294873.0,44.2416,44.3242,44.174,44.2641,294873.0
2019-08-13 10:15:00,58.93,59.23,58.93,59.23,475836.0,44.2717,44.497,44.2717,44.497,475836.0
2019-08-13 10:20:00,59.24,59.32,59.16,59.31,246301.0,44.5045,44.5646,44.4444,44.5571,246301.0
2019-08-13 10:25:00,59.31,59.5,59.3,59.36,340985.0,44.5571,44.6999,44.5496,44.5947,340985.0
2019-08-13 10:30:00,59.37,59.43,59.24,59.27,269417.0,44.6022,44.6473,44.5045,44.5271,269417.0
2019-08-13 10:35:00,59.27,59.3,59.17,59.18,201155.0,44.5271,44.5496,44.452,44.4595,201155.0
2019-08-13 10:40:00,59.16,59.18,58.98,59.01,232701.0,44.4444,44.4595,44.3092,44.3318,232701.0
2019-08-13 10:45:00,59.01,59.09,58.93,58.97,133723.0,44.3318,44.3919,44.2717,44.3017,133723.0
2019-08-13 10:50:00,58.96,59.19,58.95,59.15,150049.0,44.2942,44.467,44.2867,44.4369,150049.0
2019-08-13 10:55:00,59.14,59.14,59.04,59.05,106073.0,44.4294,44.4294,44.3543,44.3618,106073.0
2019-08-13 11:00:00,59.04,59.14,58.98,59.0,105680.0,44.3543,44.4294,44.3092,44.3242,105680.0
2019-08-13 11:05:00,59.0,59.18,58.96,59.18,88224.0,44.3242,44.4595,44.2942,44.4595,88224.0
2019-08-13 11:10:00,59.17,59.26,59.14,59.23,80205.0,44.452,44.5196,44.4294,44.497,80205.0
2019-08-13 11:15:00,59.24,59.3,58.96,59.0,146196.0,44.5045,44.5496,44.2942,44.3242,146196.0
2019-08-13 11:20:00,59.0,59.1,58.96,59.05,90192.0,44.3242,44.3994,44.2942,44.3618,90192.0
2019-08-13 11:25:00,59.04,59.15,59.01,59.11,110964.0,44.3543,44.4369,44.3318,44.4069,110964.0
2019-08-13 11:30:00,59.1,59.11,59.03,59.1,71327.0,44.3994,44.4069,44.3468,44.3994,71327.0
2019-08-13 11:35:00,59.1,59.2,59.09,59.17,90565.0,44.3994,44.4745,44.3919,44.452,90565.0
2019-08-13 11:40:00,59.18,59.25,59.16,59.25,165805.0,44.4595,44.5121,44.4444,44.5121,165805.0
2019-08-13 11:45:00,59.25,59.33,59.2,59.32,54109.0,44.5121,44.5722,44.4745,44.5646,54109.0
2019-08-13 11:50:00,59.31,59.35,59.24,59.29,79101.0,44.5571,44.5872,44.5045,44.5421,79101.0
2019-08-13 11:55:00,59.3,59.34,59.22,59.28,91075.0,44.5496,44.5797,44.4895,44.5346,91075.0
2019-08-13 12:00:00,59.28,59.3,59.18,59.19,56522.0,44.5346,44.5496,44.4595,44.467,56522.0
2019-08-13 12:05:00,59.2,59.23,59.13,59.13,47650.0,44.4745,44.497,44.4219,44.4219,47650.0
2019-08-13 12:10:00,59.13,59.25,59.12,59.25,143661.0,44.4219,44.5121,44.4144,44.5121,143661.0
2019-08-13 12:15:00,59.25,59.29,59.23,59.25,241161.0,44.5121,44.5421,44.497,44.5121,241161.0
2019-08-13 12:20:00,59.25,59.31,59.23,59.24,75923.0,44.5121,44.5571,44.497,44.5045,75923.0
2019-08-13 12:25:00,59.23,59.24,59.19,59.21,75492.0,44.497,44.5045,44.467,44.482,75492.0
2019-08-13 12:30:00,59.21,59.23,59.07,59.08,104410.0,44.482,44.497,44.3768,44.3843,104410.0
2019-08-13 12:35:00,59.08,59.13,59.05,59.12,167887.0,44.3843,44.4219,44.3618,44.4144,167887.0
2019-08-13 12:40:00,59.12,59.18,59.11,59.15,36630.0,44.4144,44.4595,44.4069,44.4369,36630.0
2019-08-13 12:45:00,59.15,59.16,59.09,59.1,42523.0,44.4369,44.4444,44.3919,44.3994,42523.0
2019-08-13 12:50:00,59.1,59.13,59.06,59.07,81080.0,44.3994,44.4219,44.3693,44.3768,81080.0
2019-08-13 12:55:00,59.08,59.13,59.04,59.13,93580.0,44.3843,44.4219,44.3543,44.4219,93580.0
2019-08-13 13:00:00,59.13,59.19,59.07,59.17,93685.0,44.4219,44.467,44.3768,44.452,93685.0
2019-08-13 13:05:00,59.16,59.2,59.15,59.17,143128.0,44.4444,44.4745,44.4369,44.452,143128.0
2019-08-13 13:10:00,59.17,59.19,59.13,59.16,70851.0,44.452,44.467,44.4219,44.4444,70851.0
2019-08-13 13:15:00,59.16,59.17,58.97,59.05,252107.0,44.4444,44.452,44.3017,44.3618,252107.0
2019-08-13 13:20:00,59.04,59.13,59.02,59.04,101223.0,44.3543,44.4219,44.3393,44.3543,101223.0
2019-08-13 13:25:00,59.05,59.11,59.02,59.08,151143.0,44.3618,44.4069,44.3393,44.3843,151143.0
2019-08-13 13:30:00,59.08,59.11,59.04,59.07,47179.0,44.3843,44.4069,44.3543,44.3768,47179.0
2019-08-13 13:35:00,59.07,59.11,59.02,59.04,38146.0,44.3768,44.4069,44.3393,44.3543,38146.0
2019-08-13 13:40:00,59.04,59.05,59.01,59.03,42976.0,44.3543,44.3618,44.3318,44.3468,42976.0
2019-08-13 13:45:00,59.03,59.09,59.02,59.03,33701.0,44.3468,44.3919,44.3393,44.3468,33701.0
2019-08-13 13:50:00,59.03,59.05,59.01,59.02,47114.0,44.3468,44.3618,44.3318,44.3393,47114.0
2019-08-13 13:55:00,59.02,59.06,58.99,59.03,78823.0,44.3393,44.3693,44.3167,44.3468,78823.0
2019-08-13 14:00:00,59.03,59.1,59.03,59.1,58549.0,44.3468,44.3994,44.3468,44.3994,58549.0
2019-08-13 14:05:00,59.1,59.11,58.99,58.99,83539.0,44.3994,44.4069,44.3167,44.3167,83539.0
2019-08-13 14:10:00,59.0,59.04,59.0,59.01,51589.0,44.3242,44.3543,44.3242,44.3318,51589.0
2019-08-13 14:15:00,59.01,59.06,59.0,59.01,137695.0,44.3318,44.3693,44.3242,44.3318,137695.0
2019-08-13 14:20:00,59.02,59.05,59.0,59.03,87515.0,44.3393,44.3618,44.3242,44.3468,87515.0
2019-08-13 14:25:00,59.04,59.1,59.04,59.09,67998.0,44.3543,44.3994,44.3543,44.3919,67998.0
2019-08-13 14:30:00,59.08,59.13,59.05,59.12,132445.0,44.3843,44.4219,44.3618,44.4144,132445.0
2019-08-13 14:35:00,59.11,59.15,59.07,59.13,67834.0,44.4069,44.4369,44.3768,44.4219,67834.0
2019-08-13 14:40:00,59.12,59.15,59.1,59.12,71991.0,44.4144,44.4369,44.3994,44.4144,71991.0
2019-08-13 14:45:00,59.11,59.14,59.07,59.08,51870.0,44.4069,44.4294,44.3768,44.3843,51870.0
2019-08-13 14:50:00,59.07,59.11,59.05,59.05,57071.0,44.3768,44.4069,44.3618,44.3618,57071.0
2019-08-13 14:55:00,59.05,59.1,59.04,59.09,62878.0,44.3618,44.3994,44.3543,44.3919,62878.0
2019-08-13 15:00:00,59.09,59.11,59.03,59.07,115562.0,44.3919,44.4069,44.3468,44.3768,115562.0
2019-08-13 15:05:00,59.07,59.09,59.01,59.06,100169.0,44.3768,44.3919,44.3318,44.3693,100169.0
2019-08-13 15:10:00,59.06,59.07,59.02,59.04,63851.0,44.3693,44.3768,44.3393,44.3543,63851.0
2019-08-13 15:15:00,59.04,59.07,59.03,59.04,84668.0,44.3543,44.3768,44.3468,44.3543,84668.0
2019-08-13 15:20:00,59.03,59.07,58.99,59.02,225144.0,44.3468,44.3768,44.3167,44.3393,225144.0
2019-08-13 15:25:00,59.02,59.02,58.99,59.01,208508.0,44.3393,44.3393,44.3167,44.3318,208508.0
2019-08-13 15:30:00,59.01,59.02,58.9,58.91,206311.0,44.3318,44.3393,44.2491,44.2566,206311.0
2019-08-13 15:35:00,58.92,59.02,58.92,59.0,156606.0,44.2641,44.3393,44.2641,44.3242,156606.0
2019-08-13 15:40:00,59.01,59.02,58.92,58.93,194586.0,44.3318,44.3393,44.2641,44.2717,194586.0
2019-08-13 15:45:00,58.93,58.96,58.91,58.94,115437.0,44.2717,44.2942,44.2566,44.2792,115437.0
2019-08-13 15:50:00,58.94,59.06,58.91,59.05,337456.0,44.2792,44.3693,44.2566,44.3618,337456.0
2019-08-13 15:55:00,59.05,59.05,58.94,58.98,1021596.0,44.3618,44.3618,44.2792,44.3092,1021596.0
2019-08-14 09:30:00,57.68,57.82,57.5,57.53,421314.0,43.3326,43.4378,43.1974,43.2199,421314.0
2019-08-14 09:35:00,57.52,57.52,57.32,57.44,348973.0,43.2124,43.2124,43.0621,43.1523,348973.0
2019-08-14 09:40:00,57.43,57.47,57.29,57.34,241196.0,43.1448,43.1748,43.0396,43.0772,241196.0
2019-08-14 09:45:00,57.34,57.34,57.13,57.27,349883.0,43.0772,43.0772,42.9194,43.0246,349883.0
2019-08-14 09:50:00,57.26,57.48,57.24,57.37,175150.0,43.0171,43.1823,43.002,43.0997,175150.0
2019-08-14 09:55:00,57.35,57.45,57.24,57.36,100063.0,43.0847,43.1598,43.002,43.0922,100063.0
2019-08-14 10:00:00,57.35,57.37,57.12,57.18,222169.0,43.0847,43.0997,42.9119,42.957,222169.0
2019-08-14 10:05:00,57.19,57.28,57.17,57.23,375950.0,42.9645,43.0321,42.9494,42.9945,375950.0
2019-08-14 10:10:00,57.22,57.22,57.08,57.08,163818.0,42.987,42.987,42.8818,42.8818,163818.0
2019-08-14 10:15:00,57.09,57.15,57.03,57.05,245287.0,42.8893,42.9344,42.8443,42.8593,245287.0
2019-08-14 10:20:00,57.05,57.2,57.04,57.15,468668.0,42.8593,42.972,42.8518,42.9344,468668.0
2019-08-14 10:25:00,57.16,57.37,57.15,57.33,278451.0,42.9419,43.0997,42.9344,43.0696,278451.0
2019-08-14 10:30:00,57.32,57.44,57.22,57.32,312354.0,43.0621,43.1523,42.987,43.0621,312354.0
2019-08-14 10:35:00,57.34,57.36,57.09,57.1,189628.0,43.0772,43.0922,42.8893,42.8969,189628.0
2019-08-14 10:40:00,57.09,57.2,57.05,57.17,131994.0,42.8893,42.972,42.8593,42.9494,131994.0
2019-08-14 10:45:00,57.16,57.17,57.05,57.1,287292.0,42.9419,42.9494,42.8593,42.8969,287292.0
2019-08-14 10:50:00,57.11,57.14,57.06,57.12,217026.0,42.9044,42.9269,42.8668,42.9119,217026.0
2019-08-14 10:55:00,57.12,57.23,57.09,57.12,176564.0,42.9119,42.9945,42.8893,42.9119,176564.0
2019-08-14 11:00:00,57.11,57.12,56.99,56.99,467115.0,42.9044,42.9119,42.8142,42.8142,467115.0
2019-08-14 11:05:00,56.99,57.12,56.95,57.05,254226.0,42.8142,42.9119,42.7842,42.8593,254226.0
2019-08-14 11:10:00,57.04,57.05,56.85,56.85,170533.0,42.8518,42.8593,42.709,42.709,170533.0
2019-08-14 11:15:00,56.85,56.97,56.83,56.87,236725.0,42.709,42.7992,42.694,42.7241,236725.0
2019-08-14 11:20:00,56.87,56.95,56.83,56.92,456575.0,42.7241,42.7842,42.694,42.7616,456575.0
2019-08-14 11:25:00,56.93,57.13,56.91,57.09,625293.0,42.7691,42.9194,42.7541,42.8893,625293.0
2019-08-14 11:30:00,57.09,57.15,57.0,57.14,150404.0,42.8893,42.9344,42.8217,42.9269,150404.0
2019-08-14 11:35:00,57.14,57.19,57.07,57.14,248840.0,42.9269,42.9645,42.8743,42.9269,248840.0
2019-08-14 11:40:00,57.15,57.17,57.03,57.04,117072.0,42.9344,42.9494,42.8443,42.8518,117072.0
2019-08-14 11:45:00,57.04,57.04,56.93,56.99,201409.0,42.8518,42.8518,42.7691,42.8142,201409.0
2019-08-14 11:50:00,56.99,57.04,56.94,56.99,185629.0,42.8142,42.8518,42.7767,42.8142,185629.0
2019-08-14 11:55:00,56.99,57.0,56.89,56.94,138981.0,42.8142,42.8217,42.7391,42.7767,138981.0
2019-08-14 12:00:00,56.93,56.93,56.81,56.82,211242.0,42.7691,42.7691,42.679,42.6865,211242.0
2019-08-14 12:05:00,56.82,56.88,56.75,56.77,172074.0,42.6865,42.7316,42.6339,42.6489,172074.0
2019-08-14 12:10:00,56.78,56.87,56.75,56.87,141561.0,42.6565,42.7241,42.6339,42.7241,141561.0
2019-08-14 12:15:00,56.86,56.87,56.78,56.83,171903.0,42.7166,42.7241,42.6565,42.694,171903.0
2019-08-14 12:20:00,56.84,56.86,56.74,56.78,85339.0,42.7015,42.7166,42.6264,42.6565,85339.0
2019-08-14 12:25:00,56.77,56.8,56.73,56.78,102570.0,42.6489,42.6715,42.6189,42.6565,102570.0
2019-08-14 12:30:00,56.77,56.88,56.77,56.84,110869.0,42.6489,42.7316,42.6489,42.7015,110869.0
2019-08-14 12:35:00,56.84,56.88,56.74,56.76,110577.0,42.7015,42.7316,42.6264,42.6414,110577.0
2019-08-14 12:40:00,56.77,56.79,56.73,56.75,117465.0,42.6489,42.664,42.6189,42.6339,117465.0
2019-08-14 12:45:00,56.74,56.75,56.65,56.66,165657.0,42.6264,42.6339,42.5588,42.5663,165657.0
2019-08-14 12:50:00,56.66,56.71,56.62,56.62,149442.0,42.5663,42.6039,42.5362,42.5362,149442.0
2019-08-14 12:55:00,56.63,56.66,56.56,56.61,187671.0,42.5438,42.5663,42.4912,42.5287,187671.0
2019-08-14 13:00:00,56.6,56.69,56.54,56.63,240764.0,42.5212,42.5888,42.4761,42.5438,240764.0
2019-08-14 13:05:00,56.63,56.65,56.55,56.63,116704.0,42.5438,42.5588,42.4837,42.5438,116704.0
2019-08-14 13:10:00,56.64,56.74,56.58,56.73,168332.0,42.5513,42.6264,42.5062,42.6189,168332.0
2019-08-14 13:15:00,56.73,56.78,56.62,56.68,215421.0,42.6189,42.6565,42.5362,42.5813,215421.0
2019-08-14 13:20:00,56.68,56.84,56.65,56.84,157793.0,42.5813,42.7015,42.5588,42.7015,157793.0
2019-08-14 13:25:00,56.85,57.06,56.84,56.96,248644.0,42.709,42.8668,42.7015,42.7917,248644.0
2019-08-14 13:30:00,56.96,57.04,56.94,56.97,135129.0,42.7917,42.8518,42.7767,42.7992,135129.0
2019-08-14 13:35:00,56.97,57.05,56.94,56.99,180389.0,42.7992,42.8593,42.7767,42.8142,180389.0
2019-08-14 13:40:00,56.98,57.01,56.97,56.98,113186.0,42.8067,42.8292,42.7992,42.8067,113186.0
2019-08-14 13:45:00,56.98,56.99,56.92,56.93,130509.0,42.8067,42.8142,42.7616,42.7691,130509.0
2019-08-14 13:50:00,56.93,56.95,56.86,56.91,120197.0,42.7691,42.7842,42.7166,42.7541,120197.0
2019-08-14 13:55:00,56.9,56.9,56.84,56.9,242199.0,42.7466,42.7466,42.7015,42.7466,242199.0
2019-08-14 14:00:00,56.9,56.94,56.84,56.84,201256.0,42.7466,42.7767,42.7015,42.7015,201256.0
2019-08-14 14:05:00,56.84,56.88,56.81,56.86,156703.0,42.7015,42.7316,42.679,42.7166,156703.0
2019-08-14 14:10:00,56.85,56.95,56.82,56.93,88256.0,42.709,42.7842,42.6865,42.7691,88256.0
2019-08-14 14:15:00,56.93,57.0,56.91,56.95,92634.0,42.7691,42.8217,42.7541,42.7842,92634.0
2019-08-14 14:20:00,56.95,56.96,56.9,56.91,100589.0,42.7842,42.7917,42.7466,42.7541,100589.0
2019-08-14 14:25:00,56.91,56.93,56.86,56.87,124666.0,42.7541,42.7691,42.7166,42.7241,124666.0
2019-08-14 14:30:00,56.86,56.91,56.78,56.8,132574.0,42.7166,42.7541,42.6565,42.6715,132574.0
2019-08-14 14:35:00,56.8,56.84,56.75,56.76,91664.0,42.6715,42.7015,42.6339,42.6414,91664.0
2019-08-14 14:40:00,56.75,56.77,56.69,56.72,151148.0,42.6339,42.6489,42.5888,42.6114,151148.0
2019-08-14 14:45:00,56.73,56.77,56.63,56.69,184346.0,42.6189,42.6489,42.5438,42.5888,184346.0
2019-08-14 14:50:00,56.68,56.77,56.67,56.73,208211.0,42.5813,42.6489,42.5738,42.6189,208211.0
2019-08-14 14:55:00,56.73,56.74,56.7,56.7,233361.0,42.6189,42.6264,42.5963,42.5963,233361.0
2019-08-14 15:00:00,56.71,56.97,56.66,56.95,322055.0,42.6039,42.7992,42.5663,42.7842,322055.0
2019-08-14 15:05:00,56.96,56.96,56.86,56.9,134506.0,42.7917,42.7917,42.7166,42.7466,134506.0
2019-08-14 15:10:00,56.89,56.92,56.8,56.8,217610.0,42.7391,42.7616,42.6715,42.6715,217610.0
2019-08-14 15:15:00,56.8,56.81,56.68,56.7,335687.0,42.6715,42.679,42.5813,42.5963,335687.0
2019-08-14 15:20:00,56.7,56.7,56.57,56.57,388376.0,42.5963,42.5963,42.4987,42.4987,388376.0
2019-08-14 15:25:00,56.57,56.93,56.57,56.78,605065.0,42.4987,42.7691,42.4987,42.6565,605065.0
2019-08-14 15:30:00,56.77,56.77,56.62,56.73,462953.0,42.6489,42.6489,42.5362,42.6189,462953.0
2019-08-14 15:35:00,56.73,56.79,56.64,56.69,535669.0,42.6189,42.664,42.5513,42.5888,535669.0
2019-08-14 15:40:00,56.69,56.76,56.55,56.67,682868.0,42.5888,42.6414,42.4837,42.5738,682868.0
2019-08-14 15:45:00,56.68,56.72,56.56,56.57,588870.0,42.5813,42.6114,42.4912,42.4987,588870.0
2019-08-14 15:50:00,56.57,56.73,56.56,56.72,809660.0,42.4987,42.6189,42.4912,42.6114,809660.0
2019-08-14 15:55:00,56.72,56.72,56.54,56.56,2327327.0,42.6114,42.6114,42.4761,42.4912,2327327.0
2019-08-15 09:30:00,56.33,56.6,56.2,56.44,517140.0,42.3184,42.5212,42.2207,42.401,517140.0
2019-08-15 09:35:00,56.43,56.44,56.03,56.03,385002.0,42.3935,42.401,42.093,42.093,385002.0
2019-08-15 09:40:00,56.03,56.21,55.9,56.14,462007.0,42.093,42.2282,41.9953,42.1756,462007.0
2019-08-15 09:45:00,56.15,56.35,56.12,56.21,449017.0,42.1832,42.3334,42.1606,42.2282,449017.0
2019-08-15 09:50:00,56.21,56.38,56.14,56.37,380846.0,42.2282,42.3559,42.1756,42.3484,380846.0
2019-08-15 09:55:00,56.37,56.47,56.31,56.43,284594.0,42.3484,42.4236,42.3034,42.3935,284594.0
2019-08-15 10:00:00,56.43,56.51,56.28,56.35,441398.0,42.3935,42.4536,42.2808,42.3334,441398.0
2019-08-15 10:05:00,56.35,56.35,56.22,56.29,156838.0,42.3334,42.3334,42.2357,42.2883,156838.0
2019-08-15 10:10:00,56.28,56.42,56.27,56.32,159823.0,42.2808,42.386,42.2733,42.3109,159823.0
2019-08-15 10:15:00,56.32,56.35,56.2,56.31,143298.0,42.3109,42.3334,42.2207,42.3034,143298.0
2019-08-15 10:20:00,56.29,56.45,56.25,56.41,209214.0,42.2883,42.4085,42.2583,42.3785,209214.0
2019-08-15 10:25:00,56.42,56.47,56.32,56.32,424155.0,42.386,42.4236,42.3109,42.3109,424155.0
2019-08-15 10:30:00,56.31,56.37,56.23,56.36,140405.0,42.3034,42.3484,42.2433,42.3409,140405.0
2019-08-15 10:35:00,56.37,56.45,56.3,56.3,99161.0,42.3484,42.4085,42.2958,42.2958,99161.0
2019-08-15 10:40:00,56.3,56.33,56.24,56.29,84983.0,42.2958,42.3184,42.2508,42.2883,84983.0
2019-08-15 10:45:00,56.28,56.36,56.25,56.27,65154.0,42.2808,42.3409,42.2583,42.2733,65154.0
2019-08-15 10:50:00,56.26,56.37,56.26,56.33,69376.0,42.2658,42.3484,42.2658,42.3184,69376.0
2019-08-15 10:55:00,56.34,56.37,56.19,56.22,80894.0,42.3259,42.3484,42.2132,42.2357,80894.0
2019-08-15 11:00:00,56.21,56.22,56.12,56.15,125418.0,42.2282,42.2357,42.1606,42.1832,125418.0
2019-08-15 11:05:00,56.15,56.19,56.11,56.17,114030.0,42.1832,42.2132,42.1531,42.1982,114030.0
2019-08-15 11:10:00,56.16,56.16,56.09,56.09,430888.0,42.1907,42.1907,42.1381,42.1381,430888.0
2019-08-15 11:15:00,56.09,56.1,56.03,56.05,173465.0,42.1381,42.1456,42.093,42.108,173465.0
2019-08-15 11:20:00,56.05,56.22,55.97,56.19,145619.0,42.108,42.2357,42.0479,42.2132,145619.0
2019-08-15 11:25:00,56.19,56.26,56.17,56.25,108786.0,42.2132,42.2658,42.1982,42.2583,108786.0
2019-08-15 11:30:00,56.26,56.3,56.21,56.21,106485.0,42.2658,42.2958,42.2282,42.2282,106485.0
2019-08-15 11:35:00,56.23,56.34,56.18,56.34,130786.0,42.2433,42.3259,42.2057,42.3259,130786.0
2019-08-15 11:40:00,56.34,56.34,56.25,56.28,141172.0,42.3259,42.3259,42.2583,42.2808,141172.0
2019-08-15 11:45:00,56.28,56.34,56.25,56.25,176909.0,42.2808,42.3259,42.2583,42.2583,176909.0
2019-08-15 11:50:00,56.26,56.32,56.2,56.23,88867.0,42.2658,42.3109,42.2207,42.2433,88867.0
2019-08-15 11:55:00,56.22,56.38,56.21,56.34,73412.0,42.2357,42.3559,42.2282,42.3259,73412.0
2019-08-15 12:00:00,56.34,56.4,56.27,56.39,111039.0,42.3259,42.371,42.2733,42.3635,111039.0
2019-08-15 12:05:00,56.39,56.46,56.36,56.46,89840.0,42.3635,42.416,42.3409,42.416,89840.0
2019-08-15 12:10:00,56.45,56.45,56.36,56.37,66245.0,42.4085,42.4085,42.3409,42.3484,66245.0
2019-08-15 12:15:00,56.38,56.43,56.33,56.34,71575.0,42.3559,42.3935,42.3184,42.3259,71575.0
2019-08-15 12:20:00,56.34,56.36,56.27,56.29,91303.0,42.3259,42.3409,42.2733,42.2883,91303.0
2019-08-15 12:25:00,56.29,56.3,56.22,56.22,53723.0,42.2883,42.2958,42.2357,42.2357,53723.0
2019-08-15 12:30:00,56.22,56.33,56.22,56.31,51184.0,42.2357,42.3184,42.2357,42.3034,51184.0
2019-08-15 12:35:00,56.32,56.39,56.29,56.33,40926.0,42.3109,42.3635,42.2883,42.3184,40926.0
2019-08-15 12:40:00,56.32,56.33,56.27,56.29,27221.0,42.3109,42.3184,42.2733,42.2883,27221.0
2019-08-15 12:45:00,56.28,56.3,56.24,56.26,64955.0,42.2808,42.2958,42.2508,42.2658,64955.0
2019-08-15 12:50:00,56.28,56.29,56.2,56.22,47630.0,42.2808,42.2883,42.2207,42.2357,47630.0
2019-08-15 12:55:00,56.21,56.25,56.18,56.2,70440.0,42.2282,42.2583,42.2057,42.2207,70440.0
2019-08-15 13:00:00,56.19,56.26,56.18,56.19,39954.0,42.2132,42.2658,42.2057,42.2132,39954.0
2019-08-15 13:05:00,56.2,56.2,56.17,56.17,32113.0,42.2207,42.2207,42.1982,42.1982,32113.0
2019-08-15 13:10:00,56.17,56.18,56.11,56.11,30112.0,42.1982,42.2057,42.1531,42.1531,30112.0
2019-08-15 13:15:00,56.11,56.22,56.11,56.21,84541.0,42.1531,42.2357,42.1531,42.2282,84541.0
2019-08-15 13:20:00,56.22,56.24,56.14,56.15,47092.0,42.2357,42.2508,42.1756,42.1832,47092.0
2019-08-15 13:25:00,56.15,56.16,56.08,56.1,103574.0,42.1832,42.1907,42.1306,42.1456,103574.0
2019-08-15 13:30:00,56.09,56.15,56.07,56.14,73275.0,42.1381,42.1832,42.1231,42.1756,73275.0
2019-08-15 13:35:00,56.13,56.13,56.0,56.03,144658.0,42.1681,42.1681,42.0705,42.093,144658.0
2019-08-15 13:40:00,56.03,56.05,55.95,55.96,169084.0,42.093,42.108,42.0329,42.0404,169084.0
2019-08-15 13:45:00,55.96,55.96,55.82,55.86,255968.0,42.0404,42.0404,41.9352,41.9653,255968.0
2019-08-15 13:50:00,55.87,55.89,55.7,55.77,288811.0,41.9728,41.9878,41.8451,41.8977,288811.0
2019-08-15 13:55:00,55.77,55.78,55.67,55.73,218299.0,41.8977,41.9052,41.8226,41.8676,218299.0
2019-08-15 14:00:00,55.74,55.81,55.67,55.71,99353.0,41.8751,41.9277,41.8226,41.8526,99353.0
2019-08-15 14:05:00,55.7,55.83,55.69,55.8,67668.0,41.8451,41.9428,41.8376,41.9202,67668.0
2019-08-15 14:10:00,55.81,55.99,55.81,55.98,255555.0,41.9277,42.063,41.9277,42.0554,255555.0
2019-08-15 14:15:00,55.98,56.0,55.88,55.91,81212.0,42.0554,42.0705,41.9803,42.0029,81212.0
2019-08-15 14:20:00,55.91,56.08,55.9,56.04,79706.0,42.0029,42.1306,41.9953,42.1005,79706.0
2019-08-15 14:25:00,56.03,56.09,55.99,56.02,62367.0,42.093,42.1381,42.063,42.0855,62367.0
2019-08-15 14:30:00,56.02,56.03,55.94,56.02,93609.0,42.0855,42.093,42.0254,42.0855,93609.0
2019-08-15 14:35:00,56.01,56.04,55.97,56.0,52006.0,42.078,42.1005,42.0479,42.0705,52006.0
2019-08-15 14:40:00,56.01,56.08,55.97,56.07,84580.0,42.078,42.1306,42.0479,42.1231,84580.0
2019-08-15 14:45:00,56.07,56.11,56.03,56.06,97536.0,42.1231,42.1531,42.093,42.1155,97536.0
2019-08-15 14:50:00,56.06,56.1,56.0,56.09,129482.0,42.1155,42.1456,42.0705,42.1381,129482.0
2019-08-15 14:55:00,56.1,56.12,56.04,56.09,59199.0,42.1456,42.1606,42.1005,42.1381,59199.0
2019-08-15 15:00:00,56.09,56.28,56.09,56.27,203500.0,42.1381,42.2808,42.1381,42.2733,203500.0
2019-08-15 15:05:00,56.28,56.3,56.18,56.22,228282.0,42.2808,42.2958,42.2057,42.2357,228282.0
2019-08-15 15:10:00,56.22,56.23,56.16,56.2,131502.0,42.2357,42.2433,42.1907,42.2207,131502.0
2019-08-15 15:15:00,56.2,56.21,56.14,56.19,181857.0,42.2207,42.2282,42.1756,42.2132,181857.0
2019-08-15 15:20:00,56.19,56.24,56.15,56.17,133413.0,42.2132,42.2508,42.1832,42.1982,133413.0
2019-08-15 15:25:00,56.17,56.21,56.08,56.09,76245.0,42.1982,42.2282,42.1306,42.1381,76245.0
2019-08-15 15:30:00,56.08,56.21,56.07,56.18,325894.0,42.1306,42.2282,42.1231,42.2057,325894.0
2019-08-15 15:35:00,56.18,56.24,56.13,56.23,199624.0,42.2057,42.2508,42.1681,42.2433,199624.0
2019-08-15 15:40:00,56.24,56.31,56.22,56.3,226993.0,42.2508,42.3034,42.2357,42.2958,226993.0
2019-08-15 15:45:00,56.31,56.35,56.26,56.29,264232.0,42.3034,42.3334,42.2658,42.2883,264232.0
2019-08-15 15:50:00,56.3,56.39,56.27,56.38,354588.0,42.2958,42.3635,42.2733,42.3559,354588.0
2019-08-15 15:55:00,56.39,56.4,56.26,56.27,754605.0,42.3635,42.371,42.2658,42.2733,754605.0
2019-08-16 09:30:00,56.58,56.64,56.43,56.52,293142.0,42.5062,42.5513,42.3935,42.4611,293142.0
2019-08-16 09:35:00,56.53,56.65,56.47,56.63,229728.0,42.4686,42.5588,42.4236,42.5438,229728.0
2019-08-16 09:40:00,56.61,56.71,56.53,56.58,194254.0,42.5287,42.6039,42.4686,42.5062,194254.0
2019-08-16 09:45:00,56.57,56.65,56.51,56.6,147786.0,42.4987,42.5588,42.4536,42.5212,147786.0
2019-08-16 09:50:00,56.59,56.65,56.51,56.59,125357.0,42.5137,42.5588,42.4536,42.5137,125357.0
2019-08-16 09:55:00,56.59,56.61,56.49,56.54,124009.0,42.5137,42.5287,42.4386,42.4761,124009.0
2019-08-16 10:00:00,56.54,56.56,56.41,56.48,157936.0,42.4761,42.4912,42.3785,42.4311,157936.0
2019-08-16 10:05:00,56.48,56.49,56.39,56.43,210735.0,42.4311,42.4386,42.3635,42.3935,210735.0
2019-08-16 10:10:00,56.44,56.62,56.42,56.6,120194.0,42.401,42.5362,42.386,42.5212,120194.0
2019-08-16 10:15:00,56.6,56.62,56.55,56.59,173435.0,42.5212,42.5362,42.4837,42.5137,173435.0
2019-08-16 10:20:00,56.58,56.91,56.58,56.8,684857.0,42.5062,42.7541,42.5062,42.6715,684857.0
2019-08-16 10:25:00,56.8,56.84,56.67,56.68,184692.0,42.6715,42.7015,42.5738,42.5813,184692.0
2019-08-16 10:30:00,56.69,56.76,56.58,56.63,212857.0,42.5888,42.6414,42.5062,42.5438,212857.0
2019-08-16 10:35:00,56.63,56.74,56.63,56.72,92169.0,42.5438,42.6264,42.5438,42.6114,92169.0
2019-08-16 10:40:00,56.72,56.82,56.7,56.81,127926.0,42.6114,42.6865,42.5963,42.679,127926.0
2019-08-16 10:45:00,56.81,56.9,56.79,56.87,127893.0,42.679,42.7466,42.664,42.7241,127893.0
2019-08-16 10:50:00,56.87,56.89,56.81,56.82,99453.0,42.7241,42.7391,42.679,42.6865,99453.0
2019-08-16 10:55:00,56.82,56.9,56.81,56.85,213201.0,42.6865,42.7466,42.679,42.709,213201.0
2019-08-16 11:00:00,56.86,56.87,56.79,56.81,111786.0,42.7166,42.7241,42.664,42.679,111786.0
2019-08-16 11:05:00,56.82,56.82,56.74,56.76,77616.0,42.6865,42.6865,42.6264,42.6414,77616.0
2019-08-16 11:10:00,56.76,56.81,56.75,56.76,728445.0,42.6414,42.679,42.6339,42.6414,728445.0
2019-08-16 11:15:00,56.75,56.76,56.59,56.66,567997.0,42.6339,42.6414,42.5137,42.5663,567997.0
2019-08-16 11:20:00,56.66,56.76,56.66,56.72,103332.0,42.5663,42.6414,42.5663,42.6114,103332.0
2019-08-16 11:25:00,56.73,56.84,56.72,56.82,67663.0,42.6189,42.7015,42.6114,42.6865,67663.0
2019-08-16 11:30:00,56.82,56.91,56.8,56.91,117130.0,42.6865,42.7541,42.6715,42.7541,117130.0
2019-08-16 11:35:00,56.91,56.94,56.81,56.84,127522.0,42.7541,42.7767,42.679,42.7015,127522.0
2019-08-16 11:40:00,56.84,56.89,56.82,56.86,93926.0,42.7015,42.7391,42.6865,42.7166,93926.0
2019-08-16 11:45:00,56.88,56.92,56.83,56.92,117294.0,42.7316,42.7616,42.694,42.7616,117294.0
2019-08-16 11:50:00,56.91,56.97,56.9,56.96,59020.0,42.7541,42.7992,42.7466,42.7917,59020.0
2019-08-16 11:55:00,56.96,57.01,56.93,56.99,173439.0,42.7917,42.8292,42.7691,42.8142,173439.0
2019-08-16 12:00:00,56.98,56.99,56.89,56.89,175083.0,42.8067,42.8142,42.7391,42.7391,175083.0
2019-08-16 12:05:00,56.89,56.95,56.88,56.92,69101.0,42.7391,42.7842,42.7316,42.7616,69101.0
2019-08-16 12:10:00,56.92,56.99,56.92,56.99,138977.0,42.7616,42.8142,42.7616,42.8142,138977.0
2019-08-16 12:15:00,56.99,57.04,56.94,56.94,61329.0,42.8142,42.8518,42.7767,42.7767,61329.0
2019-08-16 12:20:00,56.94,56.97,56.93,56.95,33073.0,42.7767,42.7992,42.7691,42.7842,33073.0
2019-08-16 12:25:00,56.95,56.97,56.93,56.93,81232.0,42.7842,42.7992,42.7691,42.7691,81232.0
2019-08-16 12:30:00,56.93,56.95,56.89,56.95,310081.0,42.7691,42.7842,42.7391,42.7842,310081.0
2019-08-16 12:35:00,56.95,57.05,56.94,57.02,341218.0,42.7842,42.8593,42.7767,42.8368,341218.0
2019-08-16 12:40:00,57.02,57.04,57.0,57.04,163985.0,42.8368,42.8518,42.8217,42.8518,163985.0
2019-08-16 12:45:00,57.05,57.07,57.0,57.02,71145.0,42.8593,42.8743,42.8217,42.8368,71145.0
2019-08-16 12:50:00,57.02,57.04,56.95,56.97,165140.0,42.8368,42.8518,42.7842,42.7992,165140.0
2019-08-16 12:55:00,56.97,56.99,56.94,56.97,70321.0,42.7992,42.8142,42.7767,42.7992,70321.0
2019-08-16 13:00:00,56.97,57.0,56.93,56.94,133493.0,42.7992,42.8217,42.7691,42.7767,133493.0
2019-08-16 13:05:00,56.95,57.01,56.92,57.0,135911.0,42.7842,42.8292,42.7616,42.8217,135911.0
2019-08-16 13:10:00,57.0,57.01,56.97,57.0,55887.0,42.8217,42.8292,42.7992,42.8217,55887.0
2019-08-16 13:15:00,57.0,57.05,56.97,57.01,64209.0,42.8217,42.8593,42.7992,42.8292,64209.0
2019-08-16 13:20:00,57.01,57.03,56.97,57.0,42978.0,42.8292,42.8443,42.7992,42.8217,42978.0
2019-08-16 13:25:00,57.01,57.03,56.98,56.99,37783.0,42.8292,42.8443,42.8067,42.8142,37783.0
2019-08-16 13:30:00,57.0,57.01,56.94,56.96,103776.0,42.8217,42.8292,42.7767,42.7917,103776.0
2019-08-16 13:35:00,56.96,56.98,56.91,56.96,53253.0,42.7917,42.8067,42.7541,42.7917,53253.0
2019-08-16 13:40:00,56.96,57.0,56.95,56.98,57570.0,42.7917,42.8217,42.7842,42.8067,57570.0
2019-08-16 13:45:00,56.98,57.04,56.98,57.02,68242.0,42.8067,42.8518,42.8067,42.8368,68242.0
2019-08-16 13:50:00,57.02,57.04,57.0,57.02,99528.0,42.8368,42.8518,42.8217,42.8368,99528.0
2019-08-16 13:55:00,57.02,57.04,57.01,57.03,62751.0,42.8368,42.8518,42.8292,42.8443,62751.0
2019-08-16 14:00:00,57.03,57.03,56.95,56.96,155125.0,42.8443,42.8443,42.7842,42.7917,155125.0
2019-08-16 14:05:00,56.95,56.96,56.93,56.95,57605.0,42.7842,42.7917,42.7691,42.7842,57605.0
2019-08-16 14:10:00,56.95,56.98,56.94,56.96,38632.0,42.7842,42.8067,42.7767,42.7917,38632.0
2019-08-16 14:15:00,56.96,56.97,56.92,56.93,65819.0,42.7917,42.7992,42.7616,42.7691,65819.0
2019-08-16 14:20:00,56.93,56.95,56.9,56.94,48208.0,42.7691,42.7842,42.7466,42.7767,48208.0
2019-08-16 14:25:00,56.93,56.96,56.91,56.94,93776.0,42.7691,42.7917,42.7541,42.7767,93776.0
2019-08-16 14:30:00,56.93,56.95,56.9,56.9,76089.0,42.7691,42.7842,42.7466,42.7466,76089.0
2019-08-16 14:35:00,56.89,56.92,56.84,56.84,90483.0,42.7391,42.7616,42.7015,42.7015,90483.0
2019-08-16 14:40:00,56.85,56.87,56.81,56.85,60247.0,42.709,42.7241,42.679,42.709,60247.0
2019-08-16 14:45:00,56.86,56.96,56.85,56.93,93587.0,42.7166,42.7917,42.709,42.7691,93587.0
2019-08-16 14:50:00,56.93,56.95,56.91,56.92,61278.0,42.7691,42.7842,42.7541,42.7616,61278.0
2019-08-16 14:55:00,56.92,56.94,56.91,56.93,75500.0,42.7616,42.7767,42.7541,42.7691,75500.0
2019-08-16 15:00:00,56.92,56.92,56.88,56.89,75316.0,42.7616,42.7616,42.7316,42.7391,75316.0
2019-08-16 15:05:00,56.89,56.91,56.86,56.88,138984.0,42.7391,42.7541,42.7166,42.7316,138984.0
2019-08-16 15:10:00,56.88,56.96,56.84,56.96,77903.0,42.7316,42.7917,42.7015,42.7917,77903.0
2019-08-16 15:15:00,56.95,56.99,56.93,56.98,230426.0,42.7842,42.8142,42.7691,42.8067,230426.0
2019-08-16 15:20:00,56.98,57.0,56.92,56.96,426613.0,42.8067,42.8217,42.7616,42.7917,426613.0
2019-08-16 15:25:00,56.96,56.99,56.95,56.98,268265.0,42.7917,42.8142,42.7842,42.8067,268265.0
2019-08-16 15:30:00,56.97,57.0,56.95,56.97,490837.0,42.7992,42.8217,42.7842,42.7992,490837.0
2019-08-16 15:35:00,56.98,57.01,56.95,56.99,368845.0,42.8067,42.8292,42.7842,42.8142,368845.0
2019-08-16 15:40:00,56.99,57.09,56.98,57.09,345142.0,42.8142,42.8893,42.8067,42.8893,345142.0
2019-08-16 15:45:00,57.08,57.1,57.04,57.05,470756.0,42.8818,42.8969,42.8518,42.8593,470756.0
2019-08-16 15:50:00,57.05,57.17,57.03,57.17,780331.0,42.8593,42.9494,42.8443,42.9494,780331.0
2019-08-16 15:55:00,57.17,57.19,57.04,57.05,1527265.0,42.9494,42.9645,42.8518,42.8593,1527265.0
2019-08-19 09:30:00,57.82,57.98,57.71,57.78,277457.0,43.4378,43.558,43.3551,43.4077,277457.0
2019-08-19 09:35:00,57.77,58.06,57.77,57.94,261046.0,43.4002,43.6181,43.4002,43.5279,261046.0
2019-08-19 09:40:00,57.94,58.07,57.94,57.97,255769.0,43.5279,43.6256,43.5279,43.5504,255769.0
2019-08-19 09:45:00,57.97,58.06,57.96,57.98,201135.0,43.5504,43.6181,43.5429,43.558,201135.0
2019-08-19 09:50:00,57.97,58.02,57.86,58.01,213079.0,43.5504,43.588,43.4678,43.5805,213079.0
2019-08-19 09:55:00,58.01,58.03,57.89,57.95,134189.0,43.5805,43.5955,43.4903,43.5354,134189.0
2019-08-19 10:00:00,57.95,57.98,57.87,57.98,84550.0,43.5354,43.558,43.4753,43.558,84550.0
2019-08-19 10:05:00,57.98,58.05,57.87,57.87,214104.0,43.558,43.6105,43.4753,43.4753,214104.0
2019-08-19 10:10:00,57.86,57.87,57.79,57.82,107698.0,43.4678,43.4753,43.4152,43.4378,107698.0
2019-08-19 10:15:00,57.81,57.91,57.79,57.84,122045.0,43.4302,43.5054,43.4152,43.4528,122045.0
2019-08-19 10:20:00,57.83,57.93,57.77,57.93,77835.0,43.4453,43.5204,43.4002,43.5204,77835.0
2019-08-19 10:25:00,57.92,58.03,57.89,58.0,115828.0,43.5129,43.5955,43.4903,43.573,115828.0
2019-08-19 10:30:00,57.99,58.04,57.97,57.99,44925.0,43.5655,43.603,43.5504,43.5655,44925.0
2019-08-19 10:35:00,58.0,58.1,57.97,58.09,168724.0,43.573,43.6481,43.5504,43.6406,168724.0
2019-08-19 10:40:00,58.1,58.1,57.99,58.02,140135.0,43.6481,43.6481,43.5655,43.588,140135.0
2019-08-19 10:45:00,58.03,58.05,57.97,58.03,76877.0,43.5955,43.6105,43.5504,43.5955,76877.0
2019-08-19 10:50:00,58.03,58.05,57.99,58.05,76335.0,43.5955,43.6105,43.5655,43.6105,76335.0
2019-08-19 10:55:00,58.04,58.08,58.01,58.01,72892.0,43.603,43.6331,43.5805,43.5805,72892.0
2019-08-19 11:00:00,58.01,58.1,57.99,58.07,80714.0,43.5805,43.6481,43.5655,43.6256,80714.0
2019-08-19 11:05:00,58.08,58.1,57.98,58.02,75564.0,43.6331,43.6481,43.558,43.588,75564.0
2019-08-19 11:10:00,58.02,58.13,58.02,58.11,105511.0,43.588,43.6706,43.588,43.6556,105511.0
2019-08-19 11:15:00,58.11,58.18,58.09,58.16,92045.0,43.6556,43.7082,43.6406,43.6932,92045.0
2019-08-19 11:20:00,58.17,58.18,58.12,58.12,112219.0,43.7007,43.7082,43.6631,43.6631,112219.0
2019-08-19 11:25:00,58.12,58.19,58.12,58.18,72257.0,43.6631,43.7157,43.6631,43.7082,72257.0
2019-08-19 11:30:00,58.18,58.2,58.13,58.19,76444.0,43.7082,43.7232,43.6706,43.7157,76444.0
2019-08-19 11:35:00,58.18,58.26,58.18,58.22,262988.0,43.7082,43.7683,43.7082,43.7383,262988.0
2019-08-19 11:40:00,58.22,58.23,58.18,58.2,84381.0,43.7383,43.7458,43.7082,43.7232,84381.0
2019-08-19 11:45:00,58.19,58.19,58.04,58.05,66718.0,43.7157,43.7157,43.603,43.6105,66718.0
2019-08-19 11:50:00,58.05,58.12,58.04,58.11,54278.0,43.6105,43.6631,43.603,43.6556,54278.0
2019-08-19 11:55:00,58.12,58.13,58.07,58.08,88050.0,43.6631,43.6706,43.6256,43.6331,88050.0
2019-08-19 12:00:00,58.08,58.14,58.04,58.14,86652.0,43.6331,43.6782,43.603,43.6782,86652.0
2019-08-19 12:05:00,58.14,58.16,58.12,58.13,65435.0,43.6782,43.6932,43.6631,43.6706,65435.0
2019-08-19 12:10:00,58.14,58.14,58.1,58.13,63842.0,43.6782,43.6782,43.6481,43.6706,63842.0
2019-08-19 12:15:00,58.13,58.15,58.1,58.14,261943.0,43.6706,43.6857,43.6481,43.6782,261943.0
2019-08-19 12:20:00,58.15,58.22,58.14,58.2,810621.0,43.6857,43.7383,43.6782,43.7232,810621.0
2019-08-19 12:25:00,58.2,58.23,58.19,58.21,484998.0,43.7232,43.7458,43.7157,43.7307,484998.0
2019-08-19 12:30:00,58.21,58.23,58.16,58.16,214382.0,43.7307,43.7458,43.6932,43.6932,214382.0
2019-08-19 12:35:00,58.16,58.19,58.15,58.17,121646.0,43.6932,43.7157,43.6857,43.7007,121646.0
2019-08-19 12:40:00,58.18,58.25,58.18,58.25,44805.0,43.7082,43.7608,43.7082,43.7608,44805.0
2019-08-19 12:45:00,58.25,58.34,58.25,58.33,420338.0,43.7608,43.8284,43.7608,43.8209,420338.0
2019-08-19 12:50:00,58.34,58.35,58.29,58.32,79973.0,43.8284,43.8359,43.7909,43.8134,79973.0
2019-08-19 12:55:00,58.32,58.34,58.28,58.29,89547.0,43.8134,43.8284,43.7833,43.7909,89547.0
2019-08-19 13:00:00,58.29,58.34,58.29,58.3,73813.0,43.7909,43.8284,43.7909,43.7984,73813.0
2019-08-19 13:05:00,58.3,58.39,58.29,58.39,155331.0,43.7984,43.866,43.7909,43.866,155331.0
2019-08-19 13:10:00,58.39,58.4,58.33,58.38,42284.0,43.866,43.8735,43.8209,43.8585,42284.0
2019-08-19 13:15:00,58.38,58.4,58.35,58.39,59905.0,43.8585,43.8735,43.8359,43.866,59905.0
2019-08-19 13:20:00,58.39,58.42,58.38,58.39,123937.0,43.866,43.8885,43.8585,43.866,123937.0
2019-08-19 13:25:00,58.4,58.4,58.37,58.38,103367.0,43.8735,43.8735,43.851,43.8585,103367.0
2019-08-19 13:30:00,58.38,58.41,58.35,58.35,52356.0,43.8585,43.881,43.8359,43.8359,52356.0
2019-08-19 13:35:00,58.34,58.36,58.31,58.33,41169.0,43.8284,43.8434,43.8059,43.8209,41169.0
2019-08-19 13:40:00,58.33,58.35,58.26,58.29,88187.0,43.8209,43.8359,43.7683,43.7909,88187.0
2019-08-19 13:45:00,58.29,58.37,58.28,58.36,28556.0,43.7909,43.851,43.7833,43.8434,28556.0
2019-08-19 13:50:00,58.35,58.4,58.33,58.39,46600.0,43.8359,43.8735,43.8209,43.866,46600.0
2019-08-19 13:55:00,58.39,58.41,58.38,58.4,51744.0,43.866,43.881,43.8585,43.8735,51744.0
2019-08-19 14:00:00,58.4,58.4,58.32,58.34,196170.0,43.8735,43.8735,43.8134,43.8284,196170.0
2019-08-19 14:05:00,58.35,58.37,58.33,58.35,57236.0,43.8359,43.851,43.8209,43.8359,57236.0
2019-08-19 14:10:00,58.36,58.38,58.33,58.34,46278.0,43.8434,43.8585,43.8209,43.8284,46278.0
2019-08-19 14:15:00,58.33,58.41,58.31,58.4,53567.0,43.8209,43.881,43.8059,43.8735,53567.0
2019-08-19 14:20:00,58.41,58.43,58.38,58.4,68590.0,43.881,43.896,43.8585,43.8735,68590.0
2019-08-19 14:25:00,58.4,58.42,58.36,58.4,99196.0,43.8735,43.8885,43.8434,43.8735,99196.0
2019-08-19 14:30:00,58.4,58.42,58.37,58.38,114023.0,43.8735,43.8885,43.851,43.8585,114023.0
2019-08-19 14:35:00,58.37,58.38,58.31,58.32,51758.0,43.851,43.8585,43.8059,43.8134,51758.0
2019-08-19 14:40:00,58.32,58.35,58.3,58.34,75340.0,43.8134,43.8359,43.7984,43.8284,75340.0
2019-08-19 14:45:00,58.34,58.37,58.29,58.35,67338.0,43.8284,43.851,43.7909,43.8359,67338.0
2019-08-19 14:50:00,58.35,58.41,58.35,58.38,86633.0,43.8359,43.881,43.8359,43.8585,86633.0
2019-08-19 14:55:00,58.38,58.38,58.32,58.33,72041.0,43.8585,43.8585,43.8134,43.8209,72041.0
2019-08-19 15:00:00,58.33,58.37,58.28,58.35,126030.0,43.8209,43.851,43.7833,43.8359,126030.0
2019-08-19 15:05:00,58.35,58.39,58.34,58.37,66437.0,43.8359,43.866,43.8284,43.851,66437.0
2019-08-19 15:10:00,58.37,58.46,58.36,58.43,144464.0,43.851,43.9186,43.8434,43.896,144464.0
2019-08-19 15:15:00,58.44,58.46,58.41,58.42,108296.0,43.9035,43.9186,43.881,43.8885,108296.0
2019-08-19 15:20:00,58.42,58.43,58.37,58.42,162441.0,43.8885,43.896,43.851,43.8885,162441.0
2019-08-19 15:25:00,58.42,58.45,58.4,58.42,170387.0,43.8885,43.9111,43.8735,43.8885,170387.0
2019-08-19 15:30:00,58.42,58.48,58.37,58.46,395788.0,43.8885,43.9336,43.851,43.9186,395788.0
2019-08-19 15:35:00,58.46,58.49,58.44,58.47,411983.0,43.9186,43.9411,43.9035,43.9261,411983.0
2019-08-19 15:40:00,58.47,58.47,58.41,58.43,250595.0,43.9261,43.9261,43.881,43.896,250595.0
2019-08-19 15:45:00,58.43,58.44,58.39,58.44,357344.0,43.896,43.9035,43.866,43.9035,357344.0
2019-08-19 15:50:00,58.44,58.47,58.39,58.39,345877.0,43.9035,43.9261,43.866,43.866,345877.0
2019-08-19 15:55:00,58.4,58.43,58.29,58.31,1225378.0,43.8735,43.896,43.7909,43.8059,1225378.0
2019-08-20 09:30:00,58.04,58.07,57.76,57.8,619137.0,43.603,43.6256,43.3927,43.4227,619137.0
2019-08-20 09:35:00,57.82,57.94,57.74,57.87,449394.0,43.4378,43.5279,43.3777,43.4753,449394.0
2019-08-20 09:40:00,57.86,57.86,57.67,57.79,223495.0,43.4678,43.4678,43.3251,43.4152,223495.0
2019-08-20 09:45:00,57.78,57.81,57.62,57.62,251555.0,43.4077,43.4302,43.2875,43.2875,251555.0
2019-08-20 09:50:00,57.62,57.7,57.57,57.68,186418.0,43.2875,43.3476,43.2499,43.3326,186418.0
2019-08-20 09:55:00,57.68,57.84,57.68,57.78,172170.0,43.3326,43.4528,43.3326,43.4077,172170.0
2019-08-20 10:00:00,57.77,57.85,57.7,57.85,126478.0,43.4002,43.4603,43.3476,43.4603,126478.0
2019-08-20 10:05:00,57.84,57.88,57.81,57.88,121592.0,43.4528,43.4828,43.4302,43.4828,121592.0
2019-08-20 10:10:00,57.89,57.96,57.89,57.9,71306.0,43.4903,43.5429,43.4903,43.4979,71306.0
2019-08-20 10:15:00,57.91,57.93,57.81,57.88,66580.0,43.5054,43.5204,43.4302,43.4828,66580.0
2019-08-20 10:20:00,57.88,57.89,57.77,57.81,106135.0,43.4828,43.4903,43.4002,43.4302,106135.0
2019-08-20 10:25:00,57.81,57.84,57.77,57.78,95647.0,43.4302,43.4528,43.4002,43.4077,95647.0
2019-08-20 10:30:00,57.78,57.8,57.66,57.67,125116.0,43.4077,43.4227,43.3176,43.3251,125116.0
2019-08-20 10:35:00,57.67,57.78,57.66,57.75,90855.0,43.3251,43.4077,43.3176,43.3852,90855.0
2019-08-20 10:40:00,57.74,57.85,57.73,57.84,152115.0,43.3777,43.4603,43.3701,43.4528,152115.0
2019-08-20 10:45:00,57.84,57.85,57.78,57.82,94700.0,43.4528,43.4603,43.4077,43.4378,94700.0
2019-08-20 10:50:00,57.81,57.88,57.77,57.83,101741.0,43.4302,43.4828,43.4002,43.4453,101741.0
2019-08-20 10:55:00,57.83,57.95,57.82,57.94,69581.0,43.4453,43.5354,43.4378,43.5279,69581.0
2019-08-20 11:00:00,57.95,58.01,57.9,57.98,166485.0,43.5354,43.5805,43.4979,43.558,166485.0
2019-08-20 11:05:00,57.98,57.99,57.89,57.93,99079.0,43.558,43.5655,43.4903,43.5204,99079.0
2019-08-20 11:10:00,57.94,58.02,57.93,57.93,89678.0,43.5279,43.588,43.5204,43.5204,89678.0
2019-08-20 11:15:00,57.94,57.98,57.89,57.95,41761.0,43.5279,43.558,43.4903,43.5354,41761.0
2019-08-20 11:20:00,57.96,58.0,57.93,57.93,87867.0,43.5429,43.573,43.5204,43.5204,87867.0
2019-08-20 11:25:00,57.93,57.96,57.89,57.94,32164.0,43.5204,43.5429,43.4903,43.5279,32164.0
2019-08-20 11:30:00,57.93,57.98,57.88,57.97,51702.0,43.5204,43.558,43.4828,43.5504,51702.0
2019-08-20 11:35:00,57.96,57.98,57.91,57.96,44342.0,43.5429,43.558,43.5054,43.5429,44342.0
2019-08-20 11:40:00,57.95,57.96,57.82,57.85,57676.0,43.5354,43.5429,43.4378,43.4603,57676.0
2019-08-20 11:45:00,57.85,57.87,57.79,57.84,56075.0,43.4603,43.4753,43.4152,43.4528,56075.0
2019-08-20 11:50:00,57.85,57.93,57.84,57.89,131884.0,43.4603,43.5204,43.4528,43.4903,131884.0
2019-08-20 11:55:00,57.89,57.96,57.88,57.93,32699.0,43.4903,43.5429,43.4828,43.5204,32699.0
2019-08-20 12:00:00,57.93,57.99,57.93,57.96,78459.0,43.5204,43.5655,43.5204,43.5429,78459.0
2019-08-20 12:05:00,57.97,57.99,57.92,57.95,86356.0,43.5504,43.5655,43.5129,43.5354,86356.0
2019-08-20 12:10:00,57.96,57.99,57.95,57.97,30025.0,43.5429,43.5655,43.5354,43.5504,30025.0
2019-08-20 12:15:00,57.97,58.0,57.96,57.99,22071.0,43.5504,43.573,43.5429,43.5655,22071.0
2019-08-20 12:20:00,58.0,58.06,57.99,58.03,74431.0,43.573,43.6181,43.5655,43.5955,74431.0
2019-08-20 12:25:00,58.02,58.05,58.01,58.03,56749.0,43.588,43.6105,43.5805,43.5955,56749.0
2019-08-20 12:30:00,58.03,58.03,57.97,57.98,67160.0,43.5955,43.5955,43.5504,43.558,67160.0
2019-08-20 12:35:00,57.99,58.0,57.93,57.95,63947.0,43.5655,43.573,43.5204,43.5354,63947.0
2019-08-20 12:40:00,57.96,58.03,57.95,58.01,33035.0,43.5429,43.5955,43.5354,43.5805,33035.0
2019-08-20 12:45:00,58.0,58.02,57.97,58.0,34734.0,43.573,43.588,43.5504,43.573,34734.0
2019-08-20 12:50:00,58.01,58.03,57.99,57.99,18887.0,43.5805,43.5955,43.5655,43.5655,18887.0
2019-08-20 12:55:00,57.99,58.03,57.97,58.0,24497.0,43.5655,43.5955,43.5504,43.573,24497.0
2019-08-20 13:00:00,58.0,58.0,57.97,57.99,52169.0,43.573,43.573,43.5504,43.5655,52169.0
2019-08-20 13:05:00,57.98,58.0,57.96,57.99,13434.0,43.558,43.573,43.5429,43.5655,13434.0
2019-08-20 13:10:00,57.99,58.0,57.96,57.97,16631.0,43.5655,43.573,43.5429,43.5504,16631.0
2019-08-20 13:15:00,57.96,57.97,57.9,57.92,22002.0,43.5429,43.5504,43.4979,43.5129,22002.0
2019-08-20 13:20:00,57.91,57.96,57.9,57.93,28096.0,43.5054,43.5429,43.4979,43.5204,28096.0
2019-08-20 13:25:00,57.94,57.95,57.91,57.91,24757.0,43.5279,43.5354,43.5054,43.5054,24757.0
2019-08-20 13:30:00,57.92,57.93,57.81,57.81,25986.0,43.5129,43.5204,43.4302,43.4302,25986.0
2019-08-20 13:35:00,57.81,57.82,57.77,57.82,78301.0,43.4302,43.4378,43.4002,43.4378,78301.0
2019-08-20 13:40:00,57.82,57.87,57.82,57.86,32602.0,43.4378,43.4753,43.4378,43.4678,32602.0
2019-08-20 13:45:00,57.86,57.88,57.84,57.88,38175.0,43.4678,43.4828,43.4528,43.4828,38175.0
2019-08-20 13:50:00,57.87,57.97,57.87,57.97,87157.0,43.4753,43.5504,43.4753,43.5504,87157.0
2019-08-20 13:55:00,57.96,58.0,57.94,57.99,203154.0,43.5429,43.573,43.5279,43.5655,203154.0
2019-08-20 14:00:00,58.0,58.01,57.93,57.94,102201.0,43.573,43.5805,43.5204,43.5279,102201.0
2019-08-20 14:05:00,57.94,58.01,57.92,57.93,102818.0,43.5279,43.5805,43.5129,43.5204,102818.0
2019-08-20 14:10:00,57.94,57.99,57.94,57.94,60750.0,43.5279,43.5655,43.5279,43.5279,60750.0
2019-08-20 14:15:00,57.95,57.96,57.88,57.94,51932.0,43.5354,43.5429,43.4828,43.5279,51932.0
2019-08-20 14:20:00,57.93,57.94,57.85,57.87,297336.0,43.5204,43.5279,43.4603,43.4753,297336.0
2019-08-20 14:25:00,57.87,57.88,57.82,57.84,218785.0,43.4753,43.4828,43.4378,43.4528,218785.0
2019-08-20 14:30:00,57.84,57.88,57.82,57.88,43081.0,43.4528,43.4828,43.4378,43.4828,43081.0
2019-08-20 14:35:00,57.88,57.91,57.85,57.86,57970.0,43.4828,43.5054,43.4603,43.4678,57970.0
2019-08-20 14:40:00,57.86,57.9,57.84,57.89,39285.0,43.4678,43.4979,43.4528,43.4903,39285.0
2019-08-20 14:45:00,57.9,57.95,57.88,57.91,48659.0,43.4979,43.5354,43.4828,43.5054,48659.0
2019-08-20 14:50:00,57.91,57.91,57.86,57.88,19643.0,43.5054,43.5054,43.4678,43.4828,19643.0
2019-08-20 14:55:00,57.88,57.95,57.88,57.93,46579.0,43.4828,43.5354,43.4828,43.5204,46579.0
2019-08-20 15:00:00,57.93,57.93,57.82,57.82,109777.0,43.5204,43.5204,43.4378,43.4378,109777.0
2019-08-20 15:05:00,57.83,57.88,57.82,57.84,46201.0,43.4453,43.4828,43.4378,43.4528,46201.0
2019-08-20 15:10:00,57.85,57.89,57.84,57.88,31400.0,43.4603,43.4903,43.4528,43.4828,31400.0
2019-08-20 15:15:00,57.88,57.88,57.77,57.82,71699.0,43.4828,43.4828,43.4002,43.4378,71699.0
2019-08-20 15:20:00,57.82,57.84,57.81,57.83,49782.0,43.4378,43.4528,43.4302,43.4453,49782.0
2019-08-20 15:25:00,57.82,57.92,57.8,57.91,128763.0,43.4378,43.5129,43.4227,43.5054,128763.0
2019-08-20 15:30:00,57.91,57.92,57.85,57.86,164032.0,43.5054,43.5129,43.4603,43.4678,164032.0
2019-08-20 15:35:00,57.87,57.88,57.82,57.88,141858.0,43.4753,43.4828,43.4378,43.4828,141858.0
2019-08-20 15:40:00,57.87,57.88,57.81,57.82,200781.0,43.4753,43.4828,43.4302,43.4378,200781.0
2019-08-20 15:45:00,57.82,57.89,57.79,57.86,148971.0,43.4378,43.4903,43.4152,43.4678,148971.0
2019-08-20 15:50:00,57.86,57.87,57.76,57.8,268949.0,43.4678,43.4753,43.3927,43.4227,268949.0
2019-08-20 15:55:00,57.79,57.79,57.69,57.76,701797.0,43.4152,43.4152,43.3401,43.3927,701797.0
2019-08-21 09:30:00,58.41,58.49,58.18,58.34,263037.0,43.881,43.9411,43.7082,43.8284,263037.0
2019-08-21 09:35:00,58.34,58.36,58.17,58.17,227826.0,43.8284,43.8434,43.7007,43.7007,227826.0
2019-08-21 09:40:00,58.16,58.28,58.15,58.28,125382.0,43.6932,43.7833,43.6857,43.7833,125382.0
2019-08-21 09:45:00,58.28,58.36,58.28,58.36,164859.0,43.7833,43.8434,43.7833,43.8434,164859.0
2019-08-21 09:50:00,58.36,58.38,58.29,58.35,327521.0,43.8434,43.8585,43.7909,43.8359,327521.0
2019-08-21 09:55:00,58.34,58.37,58.32,58.32,118599.0,43.8284,43.851,43.8134,43.8134,118599.0
2019-08-21 10:00:00,58.32,58.37,58.29,58.32,168640.0,43.8134,43.851,43.7909,43.8134,168640.0
2019-08-21 10:05:00,58.34,58.39,58.28,58.33,155636.0,43.8284,43.866,43.7833,43.8209,155636.0
2019-08-21 10:10:00,58.33,58.38,58.26,58.27,224882.0,43.8209,43.8585,43.7683,43.7758,224882.0
2019-08-21 10:15:00,58.27,58.32,58.23,58.28,95636.0,43.7758,43.8134,43.7458,43.7833,95636.0
2019-08-21 10:20:00,58.29,58.37,58.27,58.36,386280.0,43.7909,43.851,43.7758,43.8434,386280.0
2019-08-21 10:25:00,58.35,58.41,58.33,58.37,122961.0,43.8359,43.881,43.8209,43.851,122961.0
2019-08-21 10:30:00,58.36,58.37,58.24,58.28,378402.0,43.8434,43.851,43.7533,43.7833,378402.0
2019-08-21 10:35:00,58.27,58.27,58.03,58.04,494576.0,43.7758,43.7758,43.5955,43.603,494576.0
2019-08-21 10:40:00,58.03,58.07,57.94,58.01,306470.0,43.5955,43.6256,43.5279,43.5805,306470.0
2019-08-21 10:45:00,58.01,58.06,58.0,58.03,193600.0,43.5805,43.6181,43.573,43.5955,193600.0
2019-08-21 10:50:00,58.03,58.16,58.0,58.14,161600.0,43.5955,43.6932,43.573,43.6782,161600.0
2019-08-21 10:55:00,58.14,58.23,58.11,58.2,395707.0,43.6782,43.7458,43.6556,43.7232,395707.0
2019-08-21 11:00:00,58.2,58.25,58.14,58.24,296441.0,43.7232,43.7608,43.6782,43.7533,296441.0
2019-08-21 11:05:00,58.25,58.31,58.2,58.24,262799.0,43.7608,43.8059,43.7232,43.7533,262799.0
2019-08-21 11:10:00,58.24,58.27,58.19,58.24,79357.0,43.7533,43.7758,43.7157,43.7533,79357.0
2019-08-21 11:15:00,58.25,58.27,58.13,58.15,124302.0,43.7608,43.7758,43.6706,43.6857,124302.0
2019-08-21 11:20:00,58.13,58.18,58.11,58.14,76692.0,43.6706,43.7082,43.6556,43.6782,76692.0
2019-08-21 11:25:00,58.14,58.17,58.1,58.15,75719.0,43.6782,43.7007,43.6481,43.6857,75719.0
2019-08-21 11:30:00,58.14,58.21,58.12,58.2,89816.0,43.6782,43.7307,43.6631,43.7232,89816.0
2019-08-21 11:35:00,58.2,58.25,58.18,58.24,131563.0,43.7232,43.7608,43.7082,43.7533,131563.0
2019-08-21 11:40:00,58.23,58.27,58.23,58.25,57893.0,43.7458,43.7758,43.7458,43.7608,57893.0
2019-08-21 11:45:00,58.25,58.26,58.17,58.19,49263.0,43.7608,43.7683,43.7007,43.7157,49263.0
2019-08-21 11:50:00,58.18,58.18,58.1,58.14,70750.0,43.7082,43.7082,43.6481,43.6782,70750.0
2019-08-21 11:55:00,58.14,58.16,58.07,58.16,84525.0,43.6782,43.6932,43.6256,43.6932,84525.0
2019-08-21 12:00:00,58.16,58.2,58.14,58.17,169344.0,43.6932,43.7232,43.6782,43.7007,169344.0
2019-08-21 12:05:00,58.17,58.19,58.14,58.14,58890.0,43.7007,43.7157,43.6782,43.6782,58890.0
2019-08-21 12:10:00,58.14,58.18,58.12,58.17,41894.0,43.6782,43.7082,43.6631,43.7007,41894.0
2019-08-21 12:15:00,58.17,58.22,58.17,58.19,77866.0,43.7007,43.7383,43.7007,43.7157,77866.0
2019-08-21 12:20:00,58.19,58.2,58.16,58.18,51099.0,43.7157,43.7232,43.6932,43.7082,51099.0
2019-08-21 12:25:00,58.19,58.21,58.18,58.2,26039.0,43.7157,43.7307,43.7082,43.7232,26039.0
2019-08-21 12:30:00,58.19,58.24,58.18,58.23,48562.0,43.7157,43.7533,43.7082,43.7458,48562.0
2019-08-21 12:35:00,58.22,58.23,58.18,58.19,30197.0,43.7383,43.7458,43.7082,43.7157,30197.0
2019-08-21 12:40:00,58.2,58.23,58.18,58.2,62588.0,43.7232,43.7458,43.7082,43.7232,62588.0
2019-08-21 12:45:00,58.19,58.22,58.17,58.22,89226.0,43.7157,43.7383,43.7007,43.7383,89226.0
2019-08-21 12:50:00,58.21,58.3,58.19,58.3,93704.0,43.7307,43.7984,43.7157,43.7984,93704.0
2019-08-21 12:55:00,58.29,58.3,58.26,58.29,54079.0,43.7909,43.7984,43.7683,43.7909,54079.0
2019-08-21 13:00:00,58.29,58.3,58.26,58.27,43773.0,43.7909,43.7984,43.7683,43.7758,43773.0
2019-08-21 13:05:00,58.28,58.33,58.28,58.33,24536.0,43.7833,43.8209,43.7833,43.8209,24536.0
2019-08-21 13:10:00,58.32,58.34,58.29,58.33,49649.0,43.8134,43.8284,43.7909,43.8209,49649.0
2019-08-21 13:15:00,58.32,58.33,58.26,58.28,39297.0,43.8134,43.8209,43.7683,43.7833,39297.0
2019-08-21 13:20:00,58.28,58.29,58.24,58.26,29272.0,43.7833,43.7909,43.7533,43.7683,29272.0
2019-08-21 13:25:00,58.26,58.26,58.22,58.24,33378.0,43.7683,43.7683,43.7383,43.7533,33378.0
2019-08-21 13:30:00,58.23,58.25,58.21,58.21,21363.0,43.7458,43.7608,43.7307,43.7307,21363.0
2019-08-21 13:35:00,58.21,58.25,58.17,58.19,271589.0,43.7307,43.7608,43.7007,43.7157,271589.0
2019-08-21 13:40:00,58.19,58.2,58.16,58.18,46379.0,43.7157,43.7232,43.6932,43.7082,46379.0
2019-08-21 13:45:00,58.17,58.2,58.16,58.19,23704.0,43.7007,43.7232,43.6932,43.7157,23704.0
2019-08-21 13:50:00,58.18,58.23,58.16,58.22,111993.0,43.7082,43.7458,43.6932,43.7383,111993.0
2019-08-21 13:55:00,58.21,58.22,58.19,58.19,40561.0,43.7307,43.7383,43.7157,43.7157,40561.0
2019-08-21 14:00:00,58.19,58.25,58.03,58.24,231045.0,43.7157,43.7608,43.5955,43.7533,231045.0
2019-08-21 14:05:00,58.24,58.3,58.22,58.26,74380.0,43.7533,43.7984,43.7383,43.7683,74380.0
2019-08-21 14:10:00,58.26,58.29,58.21,58.27,34125.0,43.7683,43.7909,43.7307,43.7758,34125.0
2019-08-21 14:15:00,58.28,58.38,58.26,58.33,75740.0,43.7833,43.8585,43.7683,43.8209,75740.0
2019-08-21 14:20:00,58.33,58.34,58.27,58.27,37146.0,43.8209,43.8284,43.7758,43.7758,37146.0
2019-08-21 14:25:00,58.26,58.28,58.2,58.21,48547.0,43.7683,43.7833,43.7232,43.7307,48547.0
2019-08-21 14:30:00,58.21,58.24,58.2,58.23,108065.0,43.7307,43.7533,43.7232,43.7458,108065.0
2019-08-21 14:35:00,58.23,58.24,58.13,58.16,40099.0,43.7458,43.7533,43.6706,43.6932,40099.0
2019-08-21 14:40:00,58.16,58.22,58.16,58.22,38151.0,43.6932,43.7383,43.6932,43.7383,38151.0
2019-08-21 14:45:00,58.22,58.23,58.15,58.16,23773.0,43.7383,43.7458,43.6857,43.6932,23773.0
2019-08-21 14:50:00,58.17,58.19,58.12,58.16,30423.0,43.7007,43.7157,43.6631,43.6932,30423.0
2019-08-21 14:55:00,58.18,58.19,58.16,58.19,23522.0,43.7082,43.7157,43.6932,43.7157,23522.0
2019-08-21 15:00:00,58.19,58.22,58.18,58.19,52922.0,43.7157,43.7383,43.7082,43.7157,52922.0
2019-08-21 15:05:00,58.18,58.23,58.16,58.23,39566.0,43.7082,43.7458,43.6932,43.7458,39566.0
2019-08-21 15:10:00,58.23,58.26,58.19,58.21,46331.0,43.7458,43.7683,43.7157,43.7307,46331.0
2019-08-21 15:15:00,58.2,58.22,58.18,58.2,50703.0,43.7232,43.7383,43.7082,43.7232,50703.0
2019-08-21 15:20:00,58.21,58.22,58.16,58.19,53364.0,43.7307,43.7383,43.6932,43.7157,53364.0
2019-08-21 15:25:00,58.18,58.2,58.15,58.16,128382.0,43.7082,43.7232,43.6857,43.6932,128382.0
2019-08-21 15:30:00,58.16,58.23,58.14,58.21,197775.0,43.6932,43.7458,43.6782,43.7307,197775.0
2019-08-21 15:35:00,58.2,58.21,58.16,58.17,124423.0,43.7232,43.7307,43.6932,43.7007,124423.0
2019-08-21 15:40:00,58.16,58.18,58.13,58.18,81239.0,43.6932,43.7082,43.6706,43.7082,81239.0
2019-08-21 15:45:00,58.18,58.19,58.14,58.18,173128.0,43.7082,43.7157,43.6782,43.7082,173128.0
2019-08-21 15:50:00,58.18,58.22,58.17,58.2,293052.0,43.7082,43.7383,43.7007,43.7232,293052.0
2019-08-21 15:55:00,58.2,58.24,58.14,58.17,897408.0,43.7232,43.7533,43.6782,43.7007,897408.0
2019-08-22 09:30:00,58.39,58.5,58.26,58.45,286938.0,43.866,43.9486,43.7683,43.9111,286938.0
2019-08-22 09:35:00,58.46,58.59,58.34,58.51,141197.0,43.9186,44.0162,43.8284,43.9561,141197.0
2019-08-22 09:40:00,58.5,58.56,58.44,58.44,64394.0,43.9486,43.9937,43.9035,43.9035,64394.0
2019-08-22 09:45:00,58.43,58.43,58.28,58.31,116358.0,43.896,43.896,43.7833,43.8059,116358.0
2019-08-22 09:50:00,58.31,58.43,58.29,58.41,92160.0,43.8059,43.896,43.7909,43.881,92160.0
2019-08-22 09:55:00,58.42,58.48,58.37,58.45,77728.0,43.8885,43.9336,43.851,43.9111,77728.0
2019-08-22 10:00:00,58.44,58.53,58.41,58.51,110599.0,43.9035,43.9712,43.881,43.9561,110599.0
2019-08-22 10:05:00,58.52,58.52,58.4,58.45,113911.0,43.9636,43.9636,43.8735,43.9111,113911.0
2019-08-22 10:10:00,58.44,58.47,58.37,58.42,107050.0,43.9035,43.9261,43.851,43.8885,107050.0
2019-08-22 10:15:00,58.41,58.45,58.31,58.31,67569.0,43.881,43.9111,43.8059,43.8059,67569.0
2019-08-22 10:20:00,58.31,58.34,58.24,58.27,88408.0,43.8059,43.8284,43.7533,43.7758,88408.0
2019-08-22 10:25:00,58.27,58.27,58.18,58.19,183699.0,43.7758,43.7758,43.7082,43.7157,183699.0
2019-08-22 10:30:00,58.19,58.2,58.02,58.05,240306.0,43.7157,43.7232,43.588,43.6105,240306.0
2019-08-22 10:35:00,58.05,58.07,57.91,58.03,172198.0,43.6105,43.6256,43.5054,43.5955,172198.0
2019-08-22 10:40:00,58.03,58.14,58.01,58.04,147907.0,43.5955,43.6782,43.5805,43.603,147907.0
2019-08-22 10:45:00,58.04,58.09,57.96,58.09,190878.0,43.603,43.6406,43.5429,43.6406,190878.0
2019-08-22 10:50:00,58.08,58.11,57.99,58.06,106014.0,43.6331,43.6556,43.5655,43.6181,106014.0
2019-08-22 10:55:00,58.06,58.14,58.02,58.08,112987.0,43.6181,43.6782,43.588,43.6331,112987.0
2019-08-22 11:00:00,58.09,58.19,58.08,58.12,109224.0,43.6406,43.7157,43.6331,43.6631,109224.0
2019-08-22 11:05:00,58.13,58.36,58.12,58.35,136193.0,43.6706,43.8434,43.6631,43.8359,136193.0
2019-08-22 11:10:00,58.34,58.36,58.3,58.31,113173.0,43.8284,43.8434,43.7984,43.8059,113173.0
2019-08-22 11:15:00,58.31,58.38,58.3,58.33,69166.0,43.8059,43.8585,43.7984,43.8209,69166.0
2019-08-22 11:20:00,58.34,58.39,58.33,58.36,74486.0,43.8284,43.866,43.8209,43.8434,74486.0
2019-08-22 11:25:00,58.36,58.37,58.2,58.21,135839.0,43.8434,43.851,43.7232,43.7307,135839.0
2019-08-22 11:30:00,58.21,58.31,58.18,58.3,109244.0,43.7307,43.8059,43.7082,43.7984,109244.0
2019-08-22 11:35:00,58.3,58.36,58.3,58.31,68265.0,43.7984,43.8434,43.7984,43.8059,68265.0
2019-08-22 11:40:00,58.31,58.35,58.29,58.33,108225.0,43.8059,43.8359,43.7909,43.8209,108225.0
2019-08-22 11:45:00,58.33,58.34,58.28,58.3,97938.0,43.8209,43.8284,43.7833,43.7984,97938.0
2019-08-22 11:50:00,58.3,58.3,58.23,58.26,96400.0,43.7984,43.7984,43.7458,43.7683,96400.0
2019-08-22 11:55:00,58.27,58.27,58.2,58.23,113413.0,43.7758,43.7758,43.7232,43.7458,113413.0
2019-08-22 12:00:00,58.22,58.34,58.21,58.34,67965.0,43.7383,43.8284,43.7307,43.8284,67965.0
2019-08-22 12:05:00,58.34,58.39,58.33,58.36,54928.0,43.8284,43.866,43.8209,43.8434,54928.0
2019-08-22 12:10:00,58.36,58.36,58.3,58.31,28950.0,43.8434,43.8434,43.7984,43.8059,28950.0
2019-08-22 12:15:00,58.31,58.35,58.31,58.31,95131.0,43.8059,43.8359,43.8059,43.8059,95131.0
2019-08-22 12:20:00,58.31,58.32,58.25,58.26,219693.0,43.8059,43.8134,43.7608,43.7683,219693.0
2019-08-22 12:25:00,58.27,58.27,58.21,58.25,81577.0,43.7758,43.7758,43.7307,43.7608,81577.0
2019-08-22 12:30:00,58.24,58.3,58.23,58.24,128681.0,43.7533,43.7984,43.7458,43.7533,128681.0
2019-08-22 12:35:00,58.24,58.24,58.18,58.18,29182.0,43.7533,43.7533,43.7082,43.7082,29182.0
2019-08-22 12:40:00,58.18,58.28,58.18,58.27,83292.0,43.7082,43.7833,43.7082,43.7758,83292.0
2019-08-22 12:45:00,58.27,58.28,58.21,58.21,32924.0,43.7758,43.7833,43.7307,43.7307,32924.0
2019-08-22 12:50:00,58.22,58.23,58.19,58.19,54282.0,43.7383,43.7458,43.7157,43.7157,54282.0
2019-08-22 12:55:00,58.18,58.19,58.14,58.14,55020.0,43.7082,43.7157,43.6782,43.6782,55020.0
2019-08-22 13:00:00,58.15,58.21,58.14,58.21,75914.0,43.6857,43.7307,43.6782,43.7307,75914.0
2019-08-22 13:05:00,58.21,58.26,58.21,58.23,32768.0,43.7307,43.7683,43.7307,43.7458,32768.0
2019-08-22 13:10:00,58.22,58.25,58.22,58.25,44537.0,43.7383,43.7608,43.7383,43.7608,44537.0
2019-08-22 13:15:00,58.25,58.26,58.22,58.24,41172.0,43.7608,43.7683,43.7383,43.7533,41172.0
2019-08-22 13:20:00,58.24,58.3,58.23,58.29,105990.0,43.7533,43.7984,43.7458,43.7909,105990.0
2019-08-22 13:25:00,58.29,58.3,58.24,58.25,33224.0,43.7909,43.7984,43.7533,43.7608,33224.0
2019-08-22 13:30:00,58.25,58.26,58.22,58.24,44596.0,43.7608,43.7683,43.7383,43.7533,44596.0
2019-08-22 13:35:00,58.25,58.29,58.24,58.25,40950.0,43.7608,43.7909,43.7533,43.7608,40950.0
2019-08-22 13:40:00,58.25,58.28,58.24,58.25,29887.0,43.7608,43.7833,43.7533,43.7608,29887.0
2019-08-22 13:45:00,58.25,58.26,58.21,58.22,15151.0,43.7608,43.7683,43.7307,43.7383,15151.0
2019-08-22 13:50:00,58.21,58.21,58.18,58.19,14710.0,43.7307,43.7307,43.7082,43.7157,14710.0
2019-08-22 13:55:00,58.19,58.2,58.17,58.2,21536.0,43.7157,43.7232,43.7007,43.7232,21536.0
2019-08-22 14:00:00,58.2,58.2,58.14,58.15,35809.0,43.7232,43.7232,43.6782,43.6857,35809.0
2019-08-22 14:05:00,58.14,58.14,58.1,58.11,68910.0,43.6782,43.6782,43.6481,43.6556,68910.0
2019-08-22 14:10:00,58.11,58.12,58.04,58.08,195359.0,43.6556,43.6631,43.603,43.6331,195359.0
2019-08-22 14:15:00,58.08,58.1,58.07,58.1,50339.0,43.6331,43.6481,43.6256,43.6481,50339.0
2019-08-22 14:20:00,58.09,58.12,58.09,58.12,72435.0,43.6406,43.6631,43.6406,43.6631,72435.0
2019-08-22 14:25:00,58.11,58.11,58.04,58.05,95019.0,43.6556,43.6556,43.603,43.6105,95019.0
2019-08-22 14:30:00,58.05,58.09,58.03,58.05,125882.0,43.6105,43.6406,43.5955,43.6105,125882.0
2019-08-22 14:35:00,58.05,58.1,58.04,58.09,62117.0,43.6105,43.6481,43.603,43.6406,62117.0
2019-08-22 14:40:00,58.08,58.11,58.06,58.1,62498.0,43.6331,43.6556,43.6181,43.6481,62498.0
2019-08-22 14:45:00,58.11,58.14,58.1,58.13,130102.0,43.6556,43.6782,43.6481,43.6706,130102.0
2019-08-22 14:50:00,58.13,58.14,58.06,58.08,98997.0,43.6706,43.6782,43.6181,43.6331,98997.0
2019-08-22 14:55:00,58.08,58.13,58.07,58.13,214556.0,43.6331,43.6706,43.6256,43.6706,214556.0
2019-08-22 15:00:00,58.13,58.13,58.06,58.09,95999.0,43.6706,43.6706,43.6181,43.6406,95999.0
2019-08-22 15:05:00,58.09,58.11,58.06,58.07,310247.0,43.6406,43.6556,43.6181,43.6256,310247.0
2019-08-22 15:10:00,58.07,58.08,58.01,58.02,296339.0,43.6256,43.6331,43.5805,43.588,296339.0
2019-08-22 15:15:00,58.02,58.04,57.98,58.01,88031.0,43.588,43.603,43.558,43.5805,88031.0
2019-08-22 15:20:00,58.01,58.04,58.0,58.01,96939.0,43.5805,43.603,43.573,43.5805,96939.0
2019-08-22 15:25:00,58.02,58.03,57.98,57.99,78664.0,43.588,43.5955,43.558,43.5655,78664.0
2019-08-22 15:30:00,57.99,58.04,57.96,57.99,94696.0,43.5655,43.603,43.5429,43.5655,94696.0
2019-08-22 15:35:00,57.99,58.04,57.97,58.02,174235.0,43.5655,43.603,43.5504,43.588,174235.0
2019-08-22 15:40:00,58.02,58.04,58.01,58.02,101221.0,43.588,43.603,43.5805,43.588,101221.0
2019-08-22 15:45:00,58.02,58.03,57.99,58.0,93213.0,43.588,43.5955,43.5655,43.573,93213.0
2019-08-22 15:50:00,58.0,58.08,58.0,58.07,273736.0,43.573,43.6331,43.573,43.6256,273736.0
2019-08-22 15:55:00,58.07,58.08,57.87,57.9,392457.0,43.6256,43.6331,43.4753,43.4979,392457.0
2019-08-23 09:30:00,57.22,57.25,56.92,57.06,334962.0,42.987,43.0095,42.7616,42.8668,334962.0
2019-08-23 09:35:00,57.07,57.18,57.02,57.12,179975.0,42.8743,42.957,42.8368,42.9119,179975.0
2019-08-23 09:40:00,57.13,57.21,57.07,57.14,398297.0,42.9194,42.9795,42.8743,42.9269,398297.0
2019-08-23 09:45:00,57.15,57.17,57.05,57.08,212725.0,42.9344,42.9494,42.8593,42.8818,212725.0
2019-08-23 09:50:00,57.09,57.3,57.05,57.28,163690.0,42.8893,43.0471,42.8593,43.0321,163690.0
2019-08-23 09:55:00,57.29,57.44,57.24,57.41,109455.0,43.0396,43.1523,43.002,43.1297,109455.0
2019-08-23 10:00:00,57.4,57.64,57.31,57.54,311152.0,43.1222,43.3025,43.0546,43.2274,311152.0
2019-08-23 10:05:00,57.54,57.67,57.42,57.42,310717.0,43.2274,43.3251,43.1373,43.1373,310717.0
2019-08-23 10:10:00,57.42,57.51,57.29,57.48,548106.0,43.1373,43.2049,43.0396,43.1823,548106.0
2019-08-23 10:15:00,57.49,57.6,57.46,57.59,231843.0,43.1898,43.2725,43.1673,43.265,231843.0
2019-08-23 10:20:00,57.59,57.6,57.47,57.5,274818.0,43.265,43.2725,43.1748,43.1974,274818.0
2019-08-23 10:25:00,57.51,57.53,57.42,57.47,111576.0,43.2049,43.2199,43.1373,43.1748,111576.0
2019-08-23 10:30:00,57.49,57.66,57.46,57.64,72240.0,43.1898,43.3176,43.1673,43.3025,72240.0
2019-08-23 10:35:00,57.65,57.72,57.61,57.68,142531.0,43.31,43.3626,43.28,43.3326,142531.0
2019-08-23 10:40:00,57.69,57.75,57.58,57.59,216102.0,43.3401,43.3852,43.2575,43.265,216102.0
2019-08-23 10:45:00,57.59,57.6,57.44,57.45,364026.0,43.265,43.2725,43.1523,43.1598,364026.0
2019-08-23 10:50:00,57.45,57.58,57.45,57.52,451715.0,43.1598,43.2575,43.1598,43.2124,451715.0
2019-08-23 10:55:00,57.53,57.72,57.48,57.52,244157.0,43.2199,43.3626,43.1823,43.2124,244157.0
2019-08-23 11:00:00,57.53,57.57,56.95,57.0,724055.0,43.2199,43.2499,42.7842,42.8217,724055.0
2019-08-23 11:05:00,56.99,57.08,56.66,56.71,417556.0,42.8142,42.8818,42.5663,42.6039,417556.0
2019-08-23 11:10:00,56.69,56.95,56.63,56.84,256879.0,42.5888,42.7842,42.5438,42.7015,256879.0
2019-08-23 11:15:00,56.82,56.95,56.75,56.84,152184.0,42.6865,42.7842,42.6339,42.7015,152184.0
2019-08-23 11:20:00,56.83,56.86,56.7,56.79,158238.0,42.694,42.7166,42.5963,42.664,158238.0
2019-08-23 11:25:00,56.78,56.91,56.69,56.81,246635.0,42.6565,42.7541,42.5888,42.679,246635.0
2019-08-23 11:30:00,56.83,56.87,56.67,56.7,99531.0,42.694,42.7241,42.5738,42.5963,99531.0
2019-08-23 11:35:00,56.7,56.75,56.58,56.73,281162.0,42.5963,42.6339,42.5062,42.6189,281162.0
2019-08-23 11:40:00,56.72,56.72,56.63,56.72,90493.0,42.6114,42.6114,42.5438,42.6114,90493.0
2019-08-23 11:45:00,56.72,56.72,56.58,56.63,94210.0,42.6114,42.6114,42.5062,42.5438,94210.0
2019-08-23 11:50:00,56.63,56.66,56.57,56.58,144395.0,42.5438,42.5663,42.4987,42.5062,144395.0
2019-08-23 11:55:00,56.59,56.62,56.51,56.58,152584.0,42.5137,42.5362,42.4536,42.5062,152584.0
2019-08-23 12:00:00,56.58,56.67,56.48,56.64,192285.0,42.5062,42.5738,42.4311,42.5513,192285.0
2019-08-23 12:05:00,56.62,56.65,56.54,56.64,66750.0,42.5362,42.5588,42.4761,42.5513,66750.0
2019-08-23 12:10:00,56.64,56.72,56.62,56.71,185223.0,42.5513,42.6114,42.5362,42.6039,185223.0
2019-08-23 12:15:00,56.72,56.84,56.69,56.82,271944.0,42.6114,42.7015,42.5888,42.6865,271944.0
2019-08-23 12:20:00,56.81,56.81,56.71,56.71,196358.0,42.679,42.679,42.6039,42.6039,196358.0
2019-08-23 12:25:00,56.71,56.73,56.65,56.68,132488.0,42.6039,42.6189,42.5588,42.5813,132488.0
2019-08-23 12:30:00,56.67,56.8,56.66,56.78,117120.0,42.5738,42.6715,42.5663,42.6565,117120.0
2019-08-23 12:35:00,56.77,56.8,56.72,56.73,83286.0,42.6489,42.6715,42.6114,42.6189,83286.0
2019-08-23 12:40:00,56.73,56.75,56.65,56.65,219529.0,42.6189,42.6339,42.5588,42.5588,219529.0
2019-08-23 12:45:00,56.65,56.65,56.48,56.48,133734.0,42.5588,42.5588,42.4311,42.4311,133734.0
2019-08-23 12:50:00,56.5,56.54,56.47,56.49,135014.0,42.4461,42.4761,42.4236,42.4386,135014.0
2019-08-23 12:55:00,56.49,56.62,56.48,56.57,212659.0,42.4386,42.5362,42.4311,42.4987,212659.0
2019-08-23 13:00:00,56.56,56.58,56.48,56.55,149485.0,42.4912,42.5062,42.4311,42.4837,149485.0
2019-08-23 13:05:00,56.55,56.55,56.43,56.47,163550.0,42.4837,42.4837,42.3935,42.4236,163550.0
2019-08-23 13:10:00,56.46,56.63,56.45,56.63,145464.0,42.416,42.5438,42.4085,42.5438,145464.0
2019-08-23 13:15:00,56.62,56.62,56.42,56.42,110122.0,42.5362,42.5362,42.386,42.386,110122.0
2019-08-23 13:20:00,56.42,56.45,56.35,56.36,97698.0,42.386,42.4085,42.3334,42.3409,97698.0
2019-08-23 13:25:00,56.35,56.44,56.32,56.42,144539.0,42.3334,42.401,42.3109,42.386,144539.0
2019-08-23 13:30:00,56.42,56.47,56.39,56.45,102300.0,42.386,42.4236,42.3635,42.4085,102300.0
2019-08-23 13:35:00,56.46,56.48,56.4,56.48,130614.0,42.416,42.4311,42.371,42.4311,130614.0
2019-08-23 13:40:00,56.48,56.48,56.38,56.4,163610.0,42.4311,42.4311,42.3559,42.371,163610.0
2019-08-23 13:45:00,56.4,56.5,56.36,56.41,117268.0,42.371,42.4461,42.3409,42.3785,117268.0
2019-08-23 13:50:00,56.41,56.46,56.37,56.44,122841.0,42.3785,42.416,42.3484,42.401,122841.0
2019-08-23 13:55:00,56.44,56.44,56.39,56.44,82286.0,42.401,42.401,42.3635,42.401,82286.0
2019-08-23 14:00:00,56.43,56.44,56.31,56.31,227423.0,42.3935,42.401,42.3034,42.3034,227423.0
2019-08-23 14:05:00,56.32,56.34,56.28,56.32,235395.0,42.3109,42.3259,42.2808,42.3109,235395.0
2019-08-23 14:10:00,56.32,56.37,56.3,56.34,141144.0,42.3109,42.3484,42.2958,42.3259,141144.0
2019-08-23 14:15:00,56.34,56.38,56.31,56.36,218337.0,42.3259,42.3559,42.3034,42.3409,218337.0
2019-08-23 14:20:00,56.36,56.42,56.33,56.38,153323.0,42.3409,42.386,42.3184,42.3559,153323.0
2019-08-23 14:25:00,56.38,56.39,56.3,56.3,92390.0,42.3559,42.3635,42.2958,42.2958,92390.0
2019-08-23 14:30:00,56.3,56.38,56.3,56.36,121982.0,42.2958,42.3559,42.2958,42.3409,121982.0
2019-08-23 14:35:00,56.36,56.37,56.27,56.27,176457.0,42.3409,42.3484,42.2733,42.2733,176457.0
2019-08-23 14:40:00,56.28,56.29,56.19,56.21,134832.0,42.2808,42.2883,42.2132,42.2282,134832.0
2019-08-23 14:45:00,56.21,56.23,56.1,56.17,220896.0,42.2282,42.2433,42.1456,42.1982,220896.0
2019-08-23 14:50:00,56.16,56.24,56.14,56.16,213957.0,42.1907,42.2508,42.1756,42.1907,213957.0
2019-08-23 14:55:00,56.16,56.3,56.16,56.29,195806.0,42.1907,42.2958,42.1907,42.2883,195806.0
2019-08-23 15:00:00,56.28,56.3,56.23,56.29,242029.0,42.2808,42.2958,42.2433,42.2883,242029.0
2019-08-23 15:05:00,56.29,56.39,56.26,56.29,222750.0,42.2883,42.3635,42.2658,42.2883,222750.0
2019-08-23 15:10:00,56.3,56.31,56.14,56.18,379980.0,42.2958,42.3034,42.1756,42.2057,379980.0
2019-08-23 15:15:00,56.18,56.22,56.15,56.19,349493.0,42.2057,42.2357,42.1832,42.2132,349493.0
2019-08-23 15:20:00,56.19,56.22,56.16,56.17,224761.0,42.2132,42.2357,42.1907,42.1982,224761.0
2019-08-23 15:25:00,56.17,56.19,56.07,56.09,414333.0,42.1982,42.2132,42.1231,42.1381,414333.0
2019-08-23 15:30:00,56.09,56.13,56.05,56.07,495754.0,42.1381,42.1681,42.108,42.1231,495754.0
2019-08-23 15:35:00,56.07,56.08,55.99,56.03,832961.0,42.1231,42.1306,42.063,42.093,832961.0
2019-08-23 15:40:00,56.02,56.03,55.94,55.96,609452.0,42.0855,42.093,42.0254,42.0404,609452.0
2019-08-23 15:45:00,55.95,56.03,55.9,55.91,731005.0,42.0329,42.093,41.9953,42.0029,731005.0
2019-08-23 15:50:00,55.91,55.92,55.69,55.69,1496634.0,42.0029,42.0104,41.8376,41.8376,1496634.0
2019-08-23 15:55:00,55.69,55.97,55.63,55.96,3356650.0,41.8376,42.0479,41.7925,42.0404,3356650.0
2019-08-26 09:30:00,56.45,56.75,56.35,56.49,542907.0,42.4085,42.6339,42.3334,42.4386,542907.0
2019-08-26 09:35:00,56.48,56.54,56.32,56.38,263188.0,42.4311,42.4761,42.3109,42.3559,263188.0
2019-08-26 09:40:00,56.38,56.39,56.2,56.2,196641.0,42.3559,42.3635,42.2207,42.2207,196641.0
2019-08-26 09:45:00,56.19,56.25,56.06,56.1,229623.0,42.2132,42.2583,42.1155,42.1456,229623.0
2019-08-26 09:50:00,56.11,56.23,56.11,56.14,136031.0,42.1531,42.2433,42.1531,42.1756,136031.0
2019-08-26 09:55:00,56.14,56.22,56.13,56.2,160070.0,42.1756,42.2357,42.1681,42.2207,160070.0
2019-08-26 10:00:00,56.2,56.26,56.17,56.25,186202.0,42.2207,42.2658,42.1982,42.2583,186202.0
2019-08-26 10:05:00,56.25,56.29,56.2,56.25,156857.0,42.2583,42.2883,42.2207,42.2583,156857.0
2019-08-26 10:10:00,56.25,56.27,56.14,56.17,177687.0,42.2583,42.2733,42.1756,42.1982,177687.0
2019-08-26 10:15:00,56.17,56.24,56.11,56.23,197070.0,42.1982,42.2508,42.1531,42.2433,197070.0
2019-08-26 10:20:00,56.23,56.3,56.2,56.26,119325.0,42.2433,42.2958,42.2207,42.2658,119325.0
2019-08-26 10:25:00,56.25,56.34,56.22,56.26,177939.0,42.2583,42.3259,42.2357,42.2658,177939.0
2019-08-26 10:30:00,56.25,56.29,56.16,56.27,233732.0,42.2583,42.2883,42.1907,42.2733,233732.0
2019-08-26 10:35:00,56.27,56.27,56.19,56.22,106289.0,42.2733,42.2733,42.2132,42.2357,106289.0
2019-08-26 10:40:00,56.21,56.21,56.1,56.18,105303.0,42.2282,42.2282,42.1456,42.2057,105303.0
2019-08-26 10:45:00,56.17,56.24,56.1,56.18,126055.0,42.1982,42.2508,42.1456,42.2057,126055.0
2019-08-26 10:50:00,56.17,56.2,56.11,56.11,135358.0,42.1982,42.2207,42.1531,42.1531,135358.0
2019-08-26 10:55:00,56.11,56.11,55.98,56.01,89406.0,42.1531,42.1531,42.0554,42.078,89406.0
2019-08-26 11:00:00,56.01,56.09,55.96,56.06,117554.0,42.078,42.1381,42.0404,42.1155,117554.0
2019-08-26 11:05:00,56.07,56.1,56.02,56.07,97461.0,42.1231,42.1456,42.0855,42.1231,97461.0
2019-08-26 11:10:00,56.08,56.28,56.06,56.17,284055.0,42.1306,42.2808,42.1155,42.1982,284055.0
2019-08-26 11:15:00,56.16,56.2,56.1,56.12,163142.0,42.1907,42.2207,42.1456,42.1606,163142.0
2019-08-26 11:20:00,56.11,56.27,56.1,56.25,94091.0,42.1531,42.2733,42.1456,42.2583,94091.0
2019-08-26 11:25:00,56.25,56.31,56.24,56.26,125723.0,42.2583,42.3034,42.2508,42.2658,125723.0
2019-08-26 11:30:00,56.26,56.34,56.23,56.3,96552.0,42.2658,42.3259,42.2433,42.2958,96552.0
2019-08-26 11:35:00,56.3,56.37,56.28,56.34,124690.0,42.2958,42.3484,42.2808,42.3259,124690.0
2019-08-26 11:40:00,56.35,56.36,56.27,56.27,67420.0,42.3334,42.3409,42.2733,42.2733,67420.0
2019-08-26 11:45:00,56.28,56.3,56.22,56.27,96732.0,42.2808,42.2958,42.2357,42.2733,96732.0
2019-08-26 11:50:00,56.28,56.29,56.22,56.25,94362.0,42.2808,42.2883,42.2357,42.2583,94362.0
2019-08-26 11:55:00,56.24,56.39,56.24,56.36,185552.0,42.2508,42.3635,42.2508,42.3409,185552.0
2019-08-26 12:00:00,56.37,56.37,56.31,56.35,78863.0,42.3484,42.3484,42.3034,42.3334,78863.0
2019-08-26 12:05:00,56.35,56.4,56.33,56.39,46699.0,42.3334,42.371,42.3184,42.3635,46699.0
2019-08-26 12:10:00,56.38,56.38,56.33,56.35,73803.0,42.3559,42.3559,42.3184,42.3334,73803.0
2019-08-26 12:15:00,56.34,56.35,56.29,56.29,40144.0,42.3259,42.3334,42.2883,42.2883,40144.0
2019-08-26 12:20:00,56.3,56.44,56.3,56.41,99983.0,42.2958,42.401,42.2958,42.3785,99983.0
2019-08-26 12:25:00,56.41,56.43,56.37,56.39,79488.0,42.3785,42.3935,42.3484,42.3635,79488.0
2019-08-26 12:30:00,56.4,56.42,56.31,56.32,63700.0,42.371,42.386,42.3034,42.3109,63700.0
2019-08-26 12:35:00,56.32,56.34,56.31,56.32,66515.0,42.3109,42.3259,42.3034,42.3109,66515.0
2019-08-26 12:40:00,56.32,56.37,56.32,56.37,104702.0,42.3109,42.3484,42.3109,42.3484,104702.0
2019-08-26 12:45:00,56.37,56.39,56.31,56.32,35399.0,42.3484,42.3635,42.3034,42.3109,35399.0
2019-08-26 12:50:00,56.31,56.34,56.3,56.34,65275.0,42.3034,42.3259,42.2958,42.3259,65275.0
2019-08-26 12:55:00,56.34,56.37,56.32,56.36,40100.0,42.3259,42.3484,42.3109,42.3409,40100.0
2019-08-26 13:00:00,56.36,56.44,56.35,56.43,56858.0,42.3409,42.401,42.3334,42.3935,56858.0
2019-08-26 13:05:00,56.44,56.47,56.41,56.46,73743.0,42.401,42.4236,42.3785,42.416,73743.0
2019-08-26 13:10:00,56.46,56.46,56.37,56.37,57493.0,42.416,42.416,42.3484,42.3484,57493.0
2019-08-26 13:15:00,56.37,56.38,56.32,56.33,42056.0,42.3484,42.3559,42.3109,42.3184,42056.0
2019-08-26 13:20:00,56.33,56.38,56.31,56.38,52981.0,42.3184,42.3559,42.3034,42.3559,52981.0
2019-08-26 13:25:00,56.37,56.4,56.33,56.34,35325.0,42.3484,42.371,42.3184,42.3259,35325.0
2019-08-26 13:30:00,56.34,56.34,56.26,56.28,41621.0,42.3259,42.3259,42.2658,42.2808,41621.0
2019-08-26 13:35:00,56.29,56.33,56.29,56.31,18195.0,42.2883,42.3184,42.2883,42.3034,18195.0
2019-08-26 13:40:00,56.32,56.33,56.31,56.32,44257.0,42.3109,42.3184,42.3034,42.3109,44257.0
2019-08-26 13:45:00,56.31,56.32,56.26,56.27,53967.0,42.3034,42.3109,42.2658,42.2733,53967.0
2019-08-26 13:50:00,56.26,56.29,56.21,56.21,52310.0,42.2658,42.2883,42.2282,42.2282,52310.0
2019-08-26 13:55:00,56.21,56.25,56.2,56.23,26590.0,42.2282,42.2583,42.2207,42.2433,26590.0
2019-08-26 14:00:00,56.23,56.23,56.14,56.17,52000.0,42.2433,42.2433,42.1756,42.1982,52000.0
2019-08-26 14:05:00,56.17,56.19,56.15,56.17,36616.0,42.1982,42.2132,42.1832,42.1982,36616.0
2019-08-26 14:10:00,56.16,56.17,56.08,56.11,66088.0,42.1907,42.1982,42.1306,42.1531,66088.0
2019-08-26 14:15:00,56.11,56.14,56.1,56.11,107558.0,42.1531,42.1756,42.1456,42.1531,107558.0
2019-08-26 14:20:00,56.12,56.14,56.09,56.1,48010.0,42.1606,42.1756,42.1381,42.1456,48010.0
2019-08-26 14:25:00,56.11,56.13,56.08,56.11,73458.0,42.1531,42.1681,42.1306,42.1531,73458.0
2019-08-26 14:30:00,56.11,56.18,56.09,56.15,134138.0,42.1531,42.2057,42.1381,42.1832,134138.0
2019-08-26 14:35:00,56.15,56.19,56.12,56.18,72779.0,42.1832,42.2132,42.1606,42.2057,72779.0
2019-08-26 14:40:00,56.18,56.21,56.14,56.14,59887.0,42.2057,42.2282,42.1756,42.1756,59887.0
2019-08-26 14:45:00,56.14,56.17,56.13,56.14,81920.0,42.1756,42.1982,42.1681,42.1756,81920.0
2019-08-26 14:50:00,56.15,56.16,56.08,56.11,97220.0,42.1832,42.1907,42.1306,42.1531,97220.0
2019-08-26 14:55:00,56.12,56.12,56.06,56.09,109817.0,42.1606,42.1606,42.1155,42.1381,109817.0
2019-08-26 15:00:00,56.09,56.17,56.08,56.09,123542.0,42.1381,42.1982,42.1306,42.1381,123542.0
2019-08-26 15:05:00,56.09,56.1,56.02,56.04,87380.0,42.1381,42.1456,42.0855,42.1005,87380.0
2019-08-26 15:10:00,56.04,56.11,56.03,56.1,89094.0,42.1005,42.1531,42.093,42.1456,89094.0
2019-08-26 15:15:00,56.1,56.14,56.07,56.13,103706.0,42.1456,42.1756,42.1231,42.1681,103706.0
2019-08-26 15:20:00,56.14,56.14,56.07,56.1,83287.0,42.1756,42.1756,42.1231,42.1456,83287.0
2019-08-26 15:25:00,56.09,56.1,56.07,56.08,101810.0,42.1381,42.1456,42.1231,42.1306,101810.0
2019-08-26 15:30:00,56.09,56.17,56.08,56.11,164140.0,42.1381,42.1982,42.1306,42.1531,164140.0
2019-08-26 15:35:00,56.11,56.13,56.05,56.05,71158.0,42.1531,42.1681,42.108,42.108,71158.0
2019-08-26 15:40:00,56.05,56.06,56.01,56.01,97870.0,42.108,42.1155,42.078,42.078,97870.0
2019-08-26 15:45:00,56.02,56.06,56.01,56.02,213864.0,42.0855,42.1155,42.078,42.0855,213864.0
2019-08-26 15:50:00,56.03,56.13,56.02,56.11,517743.0,42.093,42.1681,42.0855,42.1531,517743.0
2019-08-26 15:55:00,56.11,56.22,56.08,56.21,744560.0,42.1531,42.2357,42.1306,42.2282,744560.0
2019-08-27 09:30:00,56.55,56.7,56.42,56.67,245652.0,42.4837,42.5963,42.386,42.5738,245652.0
2019-08-27 09:35:00,56.67,56.73,56.6,56.64,218361.0,42.5738,42.6189,42.5212,42.5513,218361.0
2019-08-27 09:40:00,56.64,56.65,56.53,56.58,114314.0,42.5513,42.5588,42.4686,42.5062,114314.0
2019-08-27 09:45:00,56.58,56.69,56.52,56.64,140021.0,42.5062,42.5888,42.4611,42.5513,140021.0
2019-08-27 09:50:00,56.65,56.66,56.53,56.58,181151.0,42.5588,42.5663,42.4686,42.5062,181151.0
2019-08-27 09:55:00,56.58,56.62,56.54,56.56,64826.0,42.5062,42.5362,42.4761,42.4912,64826.0
2019-08-27 10:00:00,56.56,56.62,56.51,56.56,115895.0,42.4912,42.5362,42.4536,42.4912,115895.0
2019-08-27 10:05:00,56.55,56.57,56.45,56.48,95782.0,42.4837,42.4987,42.4085,42.4311,95782.0
2019-08-27 10:10:00,56.5,56.52,56.37,56.39,80030.0,42.4461,42.4611,42.3484,42.3635,80030.0
2019-08-27 10:15:00,56.39,56.45,56.39,56.44,234901.0,42.3635,42.4085,42.3635,42.401,234901.0
2019-08-27 10:20:00,56.43,56.53,56.39,56.44,240870.0,42.3935,42.4686,42.3635,42.401,240870.0
2019-08-27 10:25:00,56.43,56.48,56.41,56.45,95184.0,42.3935,42.4311,42.3785,42.4085,95184.0
2019-08-27 10:30:00,56.46,56.55,56.45,56.5,92337.0,42.416,42.4837,42.4085,42.4461,92337.0
2019-08-27 10:35:00,56.5,56.52,56.46,56.48,78186.0,42.4461,42.4611,42.416,42.4311,78186.0
2019-08-27 10:40:00,56.49,56.49,56.4,56.47,58682.0,42.4386,42.4386,42.371,42.4236,58682.0
2019-08-27 10:45:00,56.49,56.5,56.38,56.4,48503.0,42.4386,42.4461,42.3559,42.371,48503.0
2019-08-27 10:50:00,56.4,56.44,56.37,56.41,71135.0,42.371,42.401,42.3484,42.3785,71135.0
2019-08-27 10:55:00,56.41,56.41,56.3,56.31,304504.0,42.3785,42.3785,42.2958,42.3034,304504.0
2019-08-27 11:00:00,56.32,56.36,56.31,56.35,91445.0,42.3109,42.3409,42.3034,42.3334,91445.0
2019-08-27 11:05:00,56.35,56.36,56.25,56.26,113977.0,42.3334,42.3409,42.2583,42.2658,113977.0
2019-08-27 11:10:00,56.26,56.26,56.21,56.24,108848.0,42.2658,42.2658,42.2282,42.2508,108848.0
2019-08-27 11:15:00,56.24,56.25,56.11,56.11,103938.0,42.2508,42.2583,42.1531,42.1531,103938.0
2019-08-27 11:20:00,56.11,56.15,56.07,56.1,174810.0,42.1531,42.1832,42.1231,42.1456,174810.0
2019-08-27 11:25:00,56.1,56.13,56.07,56.11,98043.0,42.1456,42.1681,42.1231,42.1531,98043.0
2019-08-27 11:30:00,56.11,56.21,56.1,56.2,83327.0,42.1531,42.2282,42.1456,42.2207,83327.0
2019-08-27 11:35:00,56.19,56.22,56.16,56.18,51944.0,42.2132,42.2357,42.1907,42.2057,51944.0
2019-08-27 11:40:00,56.18,56.19,56.09,56.12,139174.0,42.2057,42.2132,42.1381,42.1606,139174.0
2019-08-27 11:45:00,56.12,56.16,56.09,56.14,101401.0,42.1606,42.1907,42.1381,42.1756,101401.0
2019-08-27 11:50:00,56.15,56.15,56.04,56.06,200408.0,42.1832,42.1832,42.1005,42.1155,200408.0
2019-08-27 11:55:00,56.06,56.08,55.88,55.88,189539.0,42.1155,42.1306,41.9803,41.9803,189539.0
2019-08-27 12:00:00,55.87,55.92,55.78,55.8,162409.0,41.9728,42.0104,41.9052,41.9202,162409.0
2019-08-27 12:05:00,55.8,55.8,55.73,55.75,95015.0,41.9202,41.9202,41.8676,41.8827,95015.0
2019-08-27 12:10:00,55.76,55.82,55.76,55.78,56174.0,41.8902,41.9352,41.8902,41.9052,56174.0
2019-08-27 12:15:00,55.79,55.82,55.74,55.81,43661.0,41.9127,41.9352,41.8751,41.9277,43661.0
2019-08-27 12:20:00,55.81,55.85,55.8,55.83,40744.0,41.9277,41.9578,41.9202,41.9428,40744.0
2019-08-27 12:25:00,55.84,55.89,55.83,55.89,75618.0,41.9503,41.9878,41.9428,41.9878,75618.0
2019-08-27 12:30:00,55.88,55.91,55.71,55.72,111383.0,41.9803,42.0029,41.8526,41.8601,111383.0
2019-08-27 12:35:00,55.72,55.73,55.66,55.66,88992.0,41.8601,41.8676,41.815,41.815,88992.0
2019-08-27 12:40:00,55.66,55.71,55.63,55.71,87688.0,41.815,41.8526,41.7925,41.8526,87688.0
2019-08-27 12:45:00,55.71,55.76,55.7,55.72,68646.0,41.8526,41.8902,41.8451,41.8601,68646.0
2019-08-27 12:50:00,55.71,55.75,55.58,55.62,347691.0,41.8526,41.8827,41.7549,41.785,347691.0
2019-08-27 12:55:00,55.62,55.63,55.59,55.6,50185.0,41.785,41.7925,41.7625,41.77,50185.0
2019-08-27 13:00:00,55.59,55.68,55.55,55.66,122934.0,41.7625,41.8301,41.7324,41.815,122934.0
2019-08-27 13:05:00,55.65,55.69,55.61,55.66,70870.0,41.8075,41.8376,41.7775,41.815,70870.0
2019-08-27 13:10:00,55.66,55.66,55.6,55.62,67709.0,41.815,41.815,41.77,41.785,67709.0
2019-08-27 13:15:00,55.63,55.63,55.56,55.63,38327.0,41.7925,41.7925,41.7399,41.7925,38327.0
2019-08-27 13:20:00,55.64,55.7,55.63,55.7,53376.0,41.8,41.8451,41.7925,41.8451,53376.0
2019-08-27 13:25:00,55.71,55.81,55.7,55.8,135513.0,41.8526,41.9277,41.8451,41.9202,135513.0
2019-08-27 13:30:00,55.79,55.83,55.77,55.81,179463.0,41.9127,41.9428,41.8977,41.9277,179463.0
2019-08-27 13:35:00,55.81,56.0,55.81,55.95,175574.0,41.9277,42.0705,41.9277,42.0329,175574.0
2019-08-27 13:40:00,55.95,55.96,55.9,55.92,79043.0,42.0329,42.0404,41.9953,42.0104,79043.0
2019-08-27 13:45:00,55.91,55.97,55.91,55.91,250066.0,42.0029,42.0479,42.0029,42.0029,250066.0
2019-08-27 13:50:00,55.92,55.94,55.85,55.87,74497.0,42.0104,42.0254,41.9578,41.9728,74497.0
2019-08-27 13:55:00,55.87,55.89,55.83,55.88,117005.0,41.9728,41.9878,41.9428,41.9803,117005.0
2019-08-27 14:00:00,55.88,55.95,55.86,55.89,129556.0,41.9803,42.0329,41.9653,41.9878,129556.0
2019-08-27 14:05:00,55.89,55.9,55.81,55.81,85868.0,41.9878,41.9953,41.9277,41.9277,85868.0
2019-08-27 14:10:00,55.82,55.84,55.72,55.73,60095.0,41.9352,41.9503,41.8601,41.8676,60095.0
2019-08-27 14:15:00,55.72,55.77,55.71,55.74,52568.0,41.8601,41.8977,41.8526,41.8751,52568.0
2019-08-27 14:20:00,55.74,55.79,55.73,55.78,103938.0,41.8751,41.9127,41.8676,41.9052,103938.0
2019-08-27 14:25:00,55.79,55.8,55.74,55.78,66969.0,41.9127,41.9202,41.8751,41.9052,66969.0
2019-08-27 14:30:00,55.78,55.78,55.72,55.74,43859.0,41.9052,41.9052,41.8601,41.8751,43859.0
2019-08-27 14:35:00,55.75,55.79,55.73,55.77,34778.0,41.8827,41.9127,41.8676,41.8977,34778.0
2019-08-27 14:40:00,55.78,55.79,55.72,55.77,120083.0,41.9052,41.9127,41.8601,41.8977,120083.0
2019-08-27 14:45:00,55.77,55.82,55.72,55.81,52988.0,41.8977,41.9352,41.8601,41.9277,52988.0
2019-08-27 14:50:00,55.81,55.91,55.8,55.91,55224.0,41.9277,42.0029,41.9202,42.0029,55224.0
2019-08-27 14:55:00,55.9,55.93,55.86,55.87,90319.0,41.9953,42.0179,41.9653,41.9728,90319.0
2019-08-27 15:00:00,55.88,55.98,55.87,55.97,138875.0,41.9803,42.0554,41.9728,42.0479,138875.0
2019-08-27 15:05:00,55.98,55.99,55.91,55.91,91533.0,42.0554,42.063,42.0029,42.0029,91533.0
2019-08-27 15:10:00,55.9,55.9,55.82,55.83,217648.0,41.9953,41.9953,41.9352,41.9428,217648.0
2019-08-27 15:15:00,55.83,55.85,55.81,55.85,62229.0,41.9428,41.9578,41.9277,41.9578,62229.0
2019-08-27 15:20:00,55.84,55.84,55.78,55.81,102355.0,41.9503,41.9503,41.9052,41.9277,102355.0
2019-08-27 15:25:00,55.81,55.82,55.76,55.77,155344.0,41.9277,41.9352,41.8902,41.8977,155344.0
2019-08-27 15:30:00,55.77,55.79,55.74,55.78,113946.0,41.8977,41.9127,41.8751,41.9052,113946.0
2019-08-27 15:35:00,55.78,55.86,55.76,55.83,163554.0,41.9052,41.9653,41.8902,41.9428,163554.0
2019-08-27 15:40:00,55.84,55.9,55.83,55.84,326999.0,41.9503,41.9953,41.9428,41.9503,326999.0
2019-08-27 15:45:00,55.84,55.87,55.82,55.86,180021.0,41.9503,41.9728,41.9352,41.9653,180021.0
2019-08-27 15:50:00,55.86,55.86,55.74,55.82,255556.0,41.9653,41.9653,41.8751,41.9352,255556.0
2019-08-27 15:55:00,55.82,55.91,55.79,55.84,624295.0,41.9352,42.0029,41.9127,41.9503,624295.0
2019-08-28 09:30:00,56.14,56.26,55.87,55.92,278182.0,42.1756,42.2658,41.9728,42.0104,278182.0
2019-08-28 09:35:00,55.93,56.18,55.89,56.12,320761.0,42.0179,42.2057,41.9878,42.1606,320761.0
2019-08-28 09:40:00,56.13,56.24,56.04,56.2,146144.0,42.1681,42.2508,42.1005,42.2207,146144.0
2019-08-28 09:45:00,56.2,56.25,56.13,56.19,196353.0,42.2207,42.2583,42.1681,42.2132,196353.0
2019-08-28 09:50:00,56.2,56.38,56.19,56.34,397840.0,42.2207,42.3559,42.2132,42.3259,397840.0
2019-08-28 09:55:00,56.33,56.41,56.32,56.39,201284.0,42.3184,42.3785,42.3109,42.3635,201284.0
2019-08-28 10:00:00,56.39,56.47,56.35,56.44,172450.0,42.3635,42.4236,42.3334,42.401,172450.0
2019-08-28 10:05:00,56.44,56.51,56.42,56.44,141100.0,42.401,42.4536,42.386,42.401,141100.0
2019-08-28 10:10:00,56.45,56.51,56.35,56.35,71174.0,42.4085,42.4536,42.3334,42.3334,71174.0
2019-08-28 10:15:00,56.34,56.34,56.27,56.27,113965.0,42.3259,42.3259,42.2733,42.2733,113965.0
2019-08-28 10:20:00,56.26,56.34,56.22,56.34,397398.0,42.2658,42.3259,42.2357,42.3259,397398.0
2019-08-28 10:25:00,56.34,56.37,56.24,56.31,86803.0,42.3259,42.3484,42.2508,42.3034,86803.0
2019-08-28 10:30:00,56.32,56.52,56.32,56.4,439413.0,42.3109,42.4611,42.3109,42.371,439413.0
2019-08-28 10:35:00,56.4,56.56,56.39,56.54,153251.0,42.371,42.4912,42.3635,42.4761,153251.0
2019-08-28 10:40:00,56.54,56.65,56.52,56.61,153511.0,42.4761,42.5588,42.4611,42.5287,153511.0
2019-08-28 10:45:00,56.6,56.63,56.54,56.62,130992.0,42.5212,42.5438,42.4761,42.5362,130992.0
2019-08-28 10:50:00,56.63,56.73,56.63,56.69,570640.0,42.5438,42.6189,42.5438,42.5888,570640.0
2019-08-28 10:55:00,56.7,56.7,56.62,56.64,115141.0,42.5963,42.5963,42.5362,42.5513,115141.0
2019-08-28 11:00:00,56.64,56.67,56.51,56.53,168834.0,42.5513,42.5738,42.4536,42.4686,168834.0
2019-08-28 11:05:00,56.53,56.59,56.44,56.46,127104.0,42.4686,42.5137,42.401,42.416,127104.0
2019-08-28 11:10:00,56.46,56.53,56.45,56.52,110024.0,42.416,42.4686,42.4085,42.4611,110024.0
2019-08-28 11:15:00,56.52,56.58,56.49,56.53,77525.0,42.4611,42.5062,42.4386,42.4686,77525.0
2019-08-28 11:20:00,56.52,56.69,56.49,56.6,744518.0,42.4611,42.5888,42.4386,42.5212,744518.0
2019-08-28 11:25:00,56.6,56.72,56.58,56.71,832993.0,42.5212,42.6114,42.5062,42.6039,832993.0
2019-08-28 11:30:00,56.71,56.72,56.6,56.6,96288.0,42.6039,42.6114,42.5212,42.5212,96288.0
2019-08-28 11:35:00,56.6,56.7,56.6,56.65,91661.0,42.5212,42.5963,42.5212,42.5588,91661.0
2019-08-28 11:40:00,56.65,56.7,56.62,56.63,54983.0,42.5588,42.5963,42.5362,42.5438,54983.0
2019-08-28 11:45:00,56.63,56.72,56.63,56.69,144402.0,42.5438,42.6114,42.5438,42.5888,144402.0
2019-08-28 11:50:00,56.69,56.7,56.65,56.68,520178.0,42.5888,42.5963,42.5588,42.5813,520178.0
2019-08-28 11:55:00,56.67,56.67,56.59,56.61,347449.0,42.5738,42.5738,42.5137,42.5287,347449.0
2019-08-28 12:00:00,56.61,56.67,56.6,56.66,88157.0,42.5287,42.5738,42.5212,42.5663,88157.0
2019-08-28 12:05:00,56.67,56.71,56.66,56.68,72633.0,42.5738,42.6039,42.5663,42.5813,72633.0
2019-08-28 12:10:00,56.67,56.71,56.65,56.7,110711.0,42.5738,42.6039,42.5588,42.5963,110711.0
2019-08-28 12:15:00,56.7,56.75,56.68,56.75,105628.0,42.5963,42.6339,42.5813,42.6339,105628.0
2019-08-28 12:20:00,56.75,56.76,56.7,56.73,131044.0,42.6339,42.6414,42.5963,42.6189,131044.0
2019-08-28 12:25:00,56.72,56.75,56.67,56.68,51800.0,42.6114,42.6339,42.5738,42.5813,51800.0
2019-08-28 12:30:00,56.69,56.74,56.69,56.72,385487.0,42.5888,42.6264,42.5888,42.6114,385487.0
2019-08-28 12:35:00,56.72,56.72,56.64,56.67,183694.0,42.6114,42.6114,42.5513,42.5738,183694.0
2019-08-28 12:40:00,56.67,56.69,56.64,56.66,58670.0,42.5738,42.5888,42.5513,42.5663,58670.0
2019-08-28 12:45:00,56.66,56.7,56.66,56.69,51531.0,42.5663,42.5963,42.5663,42.5888,51531.0
2019-08-28 12:50:00,56.69,56.79,56.68,56.77,108209.0,42.5888,42.664,42.5813,42.6489,108209.0
2019-08-28 12:55:00,56.77,56.84,56.75,56.84,78298.0,42.6489,42.7015,42.6339,42.7015,78298.0
2019-08-28 13:00:00,56.84,56.86,56.78,56.82,111458.0,42.7015,42.7166,42.6565,42.6865,111458.0
2019-08-28 13:05:00,56.82,56.82,56.75,56.76,39985.0,42.6865,42.6865,42.6339,42.6414,39985.0
2019-08-28 13:10:00,56.76,56.76,56.65,56.69,119422.0,42.6414,42.6414,42.5588,42.5888,119422.0
2019-08-28 13:15:00,56.68,56.76,56.68,56.75,149872.0,42.5813,42.6414,42.5813,42.6339,149872.0
2019-08-28 13:20:00,56.75,56.83,56.74,56.79,153671.0,42.6339,42.694,42.6264,42.664,153671.0
2019-08-28 13:25:00,56.78,56.79,56.76,56.77,33082.0,42.6565,42.664,42.6414,42.6489,33082.0
2019-08-28 13:30:00,56.78,56.82,56.75,56.8,42780.0,42.6565,42.6865,42.6339,42.6715,42780.0
2019-08-28 13:35:00,56.79,56.84,56.78,56.83,62954.0,42.664,42.7015,42.6565,42.694,62954.0
2019-08-28 13:40:00,56.84,56.88,56.82,56.84,81808.0,42.7015,42.7316,42.6865,42.7015,81808.0
2019-08-28 13:45:00,56.84,56.86,56.82,56.85,85073.0,42.7015,42.7166,42.6865,42.709,85073.0
2019-08-28 13:50:00,56.85,56.86,56.8,56.85,80211.0,42.709,42.7166,42.6715,42.709,80211.0
2019-08-28 13:55:00,56.85,56.86,56.8,56.83,61355.0,42.709,42.7166,42.6715,42.694,61355.0
2019-08-28 14:00:00,56.82,56.86,56.8,56.83,72997.0,42.6865,42.7166,42.6715,42.694,72997.0
2019-08-28 14:05:00,56.84,56.84,56.81,56.84,32305.0,42.7015,42.7015,42.679,42.7015,32305.0
2019-08-28 14:10:00,56.83,56.86,56.83,56.84,61952.0,42.694,42.7166,42.694,42.7015,61952.0
2019-08-28 14:15:00,56.83,56.88,56.82,56.86,49847.0,42.694,42.7316,42.6865,42.7166,49847.0
2019-08-28 14:20:00,56.86,56.87,56.84,56.86,20082.0,42.7166,42.7241,42.7015,42.7166,20082.0
2019-08-28 14:25:00,56.86,56.93,56.85,56.9,63138.0,42.7166,42.7691,42.709,42.7466,63138.0
2019-08-28 14:30:00,56.9,56.91,56.86,56.9,114276.0,42.7466,42.7541,42.7166,42.7466,114276.0
2019-08-28 14:35:00,56.9,56.91,56.87,56.88,62867.0,42.7466,42.7541,42.7241,42.7316,62867.0
2019-08-28 14:40:00,56.88,56.89,56.82,56.84,87367.0,42.7316,42.7391,42.6865,42.7015,87367.0
2019-08-28 14:45:00,56.83,56.85,56.78,56.83,80896.0,42.694,42.709,42.6565,42.694,80896.0
2019-08-28 14:50:00,56.83,56.86,56.82,56.84,48621.0,42.694,42.7166,42.6865,42.7015,48621.0
2019-08-28 14:55:00,56.84,56.84,56.81,56.82,38850.0,42.7015,42.7015,42.679,42.6865,38850.0
2019-08-28 15:00:00,56.82,56.82,56.79,56.81,73693.0,42.6865,42.6865,42.664,42.679,73693.0
2019-08-28 15:05:00,56.8,56.81,56.74,56.75,51379.0,42.6715,42.679,42.6264,42.6339,51379.0
2019-08-28 15:10:00,56.75,56.79,56.71,56.75,118159.0,42.6339,42.664,42.6039,42.6339,118159.0
2019-08-28 15:15:00,56.75,56.76,56.69,56.75,222606.0,42.6339,42.6414,42.5888,42.6339,222606.0
2019-08-28 15:20:00,56.74,56.74,56.59,56.62,149874.0,42.6264,42.6264,42.5137,42.5362,149874.0
2019-08-28 15:25:00,56.62,56.65,56.61,56.61,150760.0,42.5362,42.5588,42.5287,42.5287,150760.0
2019-08-28 15:30:00,56.61,56.64,56.58,56.61,124589.0,42.5287,42.5513,42.5062,42.5287,124589.0
2019-08-28 15:35:00,56.62,56.68,56.61,56.68,163666.0,42.5362,42.5813,42.5287,42.5813,163666.0
2019-08-28 15:40:00,56.67,56.71,56.65,56.67,263813.0,42.5738,42.6039,42.5588,42.5738,263813.0
2019-08-28 15:45:00,56.67,56.71,56.66,56.66,205938.0,42.5738,42.6039,42.5663,42.5663,205938.0
2019-08-28 15:50:00,56.67,56.69,56.62,56.66,378022.0,42.5738,42.5888,42.5362,42.5663,378022.0
2019-08-28 15:55:00,56.66,56.73,56.64,56.66,1211775.0,42.5663,42.6189,42.5513,42.5663,1211775.0
2019-08-29 09:30:00,57.09,57.37,57.03,57.31,339876.0,42.8893,43.0997,42.8443,43.0546,339876.0
2019-08-29 09:35:00,57.32,57.34,57.18,57.32,272270.0,43.0621,43.0772,42.957,43.0621,272270.0
2019-08-29 09:40:00,57.32,57.49,57.32,57.45,317949.0,43.0621,43.1898,43.0621,43.1598,317949.0
2019-08-29 09:45:00,57.45,57.53,57.4,57.44,169871.0,43.1598,43.2199,43.1222,43.1523,169871.0
2019-08-29 09:50:00,57.44,57.58,57.41,57.57,216638.0,43.1523,43.2575,43.1297,43.2499,216638.0
2019-08-29 09:55:00,57.57,57.6,57.53,57.59,183991.0,43.2499,43.2725,43.2199,43.265,183991.0
2019-08-29 10:00:00,57.59,57.63,57.52,57.57,161442.0,43.265,43.295,43.2124,43.2499,161442.0
2019-08-29 10:05:00,57.57,57.72,57.55,57.71,258943.0,43.2499,43.3626,43.2349,43.3551,258943.0
2019-08-29 10:10:00,57.71,57.71,57.55,57.61,204673.0,43.3551,43.3551,43.2349,43.28,204673.0
2019-08-29 10:15:00,57.62,57.64,57.51,57.53,294330.0,43.2875,43.3025,43.2049,43.2199,294330.0
2019-08-29 10:20:00,57.53,57.54,57.45,57.48,250461.0,43.2199,43.2274,43.1598,43.1823,250461.0
2019-08-29 10:25:00,57.48,57.5,57.44,57.5,165094.0,43.1823,43.1974,43.1523,43.1974,165094.0
2019-08-29 10:30:00,57.51,57.51,57.34,57.37,284418.0,43.2049,43.2049,43.0772,43.0997,284418.0
2019-08-29 10:35:00,57.37,57.41,57.13,57.36,565356.0,43.0997,43.1297,42.9194,43.0922,565356.0
2019-08-29 10:40:00,57.36,57.45,57.32,57.4,245219.0,43.0922,43.1598,43.0621,43.1222,245219.0
2019-08-29 10:45:00,57.39,57.41,57.32,57.37,119061.0,43.1147,43.1297,43.0621,43.0997,119061.0
2019-08-29 10:50:00,57.36,57.43,57.35,57.4,76884.0,43.0922,43.1448,43.0847,43.1222,76884.0
2019-08-29 10:55:00,57.41,57.44,57.38,57.44,86145.0,43.1297,43.1523,43.1072,43.1523,86145.0
2019-08-29 11:00:00,57.45,57.45,57.36,57.4,59627.0,43.1598,43.1598,43.0922,43.1222,59627.0
2019-08-29 11:05:00,57.4,57.45,57.39,57.43,105242.0,43.1222,43.1598,43.1147,43.1448,105242.0
2019-08-29 11:10:00,57.43,57.57,57.43,57.55,130288.0,43.1448,43.2499,43.1448,43.2349,130288.0
2019-08-29 11:15:00,57.55,57.58,57.47,57.53,101990.0,43.2349,43.2575,43.1748,43.2199,101990.0
2019-08-29 11:20:00,57.53,57.59,57.47,57.56,65490.0,43.2199,43.265,43.1748,43.2424,65490.0
2019-08-29 11:25:00,57.56,57.6,57.54,57.56,47096.0,43.2424,43.2725,43.2274,43.2424,47096.0
2019-08-29 11:30:00,57.56,57.61,57.55,57.6,61588.0,43.2424,43.28,43.2349,43.2725,61588.0
2019-08-29 11:35:00,57.6,57.65,57.6,57.6,49526.0,43.2725,43.31,43.2725,43.2725,49526.0
2019-08-29 11:40:00,57.59,57.63,57.58,57.62,39885.0,43.265,43.295,43.2575,43.2875,39885.0
2019-08-29 11:45:00,57.61,57.68,57.6,57.66,79797.0,43.28,43.3326,43.2725,43.3176,79797.0
2019-08-29 11:50:00,57.66,57.67,57.63,57.66,108328.0,43.3176,43.3251,43.295,43.3176,108328.0
2019-08-29 11:55:00,57.66,57.7,57.62,57.67,112746.0,43.3176,43.3476,43.2875,43.3251,112746.0
2019-08-29 12:00:00,57.67,57.7,57.63,57.67,82719.0,43.3251,43.3476,43.295,43.3251,82719.0
2019-08-29 12:05:00,57.67,57.69,57.61,57.62,81359.0,43.3251,43.3401,43.28,43.2875,81359.0
2019-08-29 12:10:00,57.63,57.65,57.56,57.56,97186.0,43.295,43.31,43.2424,43.2424,97186.0
2019-08-29 12:15:00,57.56,57.61,57.56,57.56,47302.0,43.2424,43.28,43.2424,43.2424,47302.0
2019-08-29 12:20:00,57.55,57.55,57.52,57.53,47220.0,43.2349,43.2349,43.2124,43.2199,47220.0
2019-08-29 12:25:00,57.52,57.56,57.51,57.52,68381.0,43.2124,43.2424,43.2049,43.2124,68381.0
2019-08-29 12:30:00,57.52,57.54,57.47,57.5,170704.0,43.2124,43.2274,43.1748,43.1974,170704.0
2019-08-29 12:35:00,57.5,57.54,57.48,57.54,163769.0,43.1974,43.2274,43.1823,43.2274,163769.0
2019-08-29 12:40:00,57.54,57.55,57.5,57.5,161328.0,43.2274,43.2349,43.1974,43.1974,161328.0
2019-08-29 12:45:00,57.5,57.54,57.5,57.51,133671.0,43.1974,43.2274,43.1974,43.2049,133671.0
2019-08-29 12:50:00,57.51,57.56,57.48,57.55,164064.0,43.2049,43.2424,43.1823,43.2349,164064.0
2019-08-29 12:55:00,57.55,57.6,57.55,57.55,124109.0,43.2349,43.2725,43.2349,43.2349,124109.0
2019-08-29 13:00:00,57.56,57.56,57.51,57.52,40480.0,43.2424,43.2424,43.2049,43.2124,40480.0
2019-08-29 13:05:00,57.52,57.54,57.42,57.43,84267.0,43.2124,43.2274,43.1373,43.1448,84267.0
2019-08-29 13:10:00,57.43,57.44,57.37,57.44,68121.0,43.1448,43.1523,43.0997,43.1523,68121.0
2019-08-29 13:15:00,57.44,57.46,57.41,57.44,48042.0,43.1523,43.1673,43.1297,43.1523,48042.0
2019-08-29 13:20:00,57.44,57.44,57.37,57.39,37210.0,43.1523,43.1523,43.0997,43.1147,37210.0
2019-08-29 13:25:00,57.39,57.4,57.35,57.36,66275.0,43.1147,43.1222,43.0847,43.0922,66275.0
2019-08-29 13:30:00,57.36,57.37,57.27,57.29,82026.0,43.0922,43.0997,43.0246,43.0396,82026.0
2019-08-29 13:35:00,57.29,57.34,57.28,57.33,55556.0,43.0396,43.0772,43.0321,43.0696,55556.0
2019-08-29 13:40:00,57.34,57.38,57.34,57.37,62684.0,43.0772,43.1072,43.0772,43.0997,62684.0
2019-08-29 13:45:00,57.38,57.38,57.33,57.37,71190.0,43.1072,43.1072,43.0696,43.0997,71190.0
2019-08-29 13:50:00,57.37,57.4,57.35,57.38,63911.0,43.0997,43.1222,43.0847,43.1072,63911.0
2019-08-29 13:55:00,57.39,57.4,57.29,57.32,111961.0,43.1147,43.1222,43.0396,43.0621,111961.0
2019-08-29 14:00:00,57.33,57.39,57.32,57.37,90503.0,43.0696,43.1147,43.0621,43.0997,90503.0
2019-08-29 14:05:00,57.37,57.41,57.35,57.41,66824.0,43.0997,43.1297,43.0847,43.1297,66824.0
2019-08-29 14:10:00,57.4,57.45,57.39,57.44,48845.0,43.1222,43.1598,43.1147,43.1523,48845.0
2019-08-29 14:15:00,57.43,57.46,57.34,57.37,146253.0,43.1448,43.1673,43.0772,43.0997,146253.0
2019-08-29 14:20:00,57.37,57.47,57.36,57.44,82591.0,43.0997,43.1748,43.0922,43.1523,82591.0
2019-08-29 14:25:00,57.45,57.53,57.44,57.52,102564.0,43.1598,43.2199,43.1523,43.2124,102564.0
2019-08-29 14:30:00,57.52,57.55,57.49,57.53,78382.0,43.2124,43.2349,43.1898,43.2199,78382.0
2019-08-29 14:35:00,57.54,57.58,57.52,57.55,50106.0,43.2274,43.2575,43.2124,43.2349,50106.0
2019-08-29 14:40:00,57.55,57.59,57.54,57.57,84071.0,43.2349,43.265,43.2274,43.2499,84071.0
2019-08-29 14:45:00,57.57,57.59,57.55,57.55,94028.0,43.2499,43.265,43.2349,43.2349,94028.0
2019-08-29 14:50:00,57.55,57.6,57.52,57.57,114337.0,43.2349,43.2725,43.2124,43.2499,114337.0
2019-08-29 14:55:00,57.57,57.61,57.57,57.61,62502.0,43.2499,43.28,43.2499,43.28,62502.0
2019-08-29 15:00:00,57.6,57.6,57.52,57.56,84564.0,43.2725,43.2725,43.2124,43.2424,84564.0
2019-08-29 15:05:00,57.55,57.6,57.53,57.55,125967.0,43.2349,43.2725,43.2199,43.2349,125967.0
2019-08-29 15:10:00,57.55,57.61,57.54,57.57,80208.0,43.2349,43.28,43.2274,43.2499,80208.0
2019-08-29 15:15:00,57.56,57.58,57.54,57.56,111023.0,43.2424,43.2575,43.2274,43.2424,111023.0
2019-08-29 15:20:00,57.56,57.56,57.5,57.51,108809.0,43.2424,43.2424,43.1974,43.2049,108809.0
2019-08-29 15:25:00,57.51,57.54,57.48,57.49,260148.0,43.2049,43.2274,43.1823,43.1898,260148.0
2019-08-29 15:30:00,57.49,57.54,57.47,57.49,188443.0,43.1898,43.2274,43.1748,43.1898,188443.0
2019-08-29 15:35:00,57.49,57.57,57.48,57.56,170286.0,43.1898,43.2499,43.1823,43.2424,170286.0
2019-08-29 15:40:00,57.56,57.56,57.5,57.51,157826.0,43.2424,43.2424,43.1974,43.2049,157826.0
2019-08-29 15:45:00,57.5,57.58,57.5,57.55,207836.0,43.1974,43.2575,43.1974,43.2349,207836.0
2019-08-29 15:50:00,57.56,57.61,57.48,57.51,398945.0,43.2424,43.28,43.1823,43.2049,398945.0
2019-08-29 15:55:00,57.51,57.55,57.44,57.48,863231.0,43.2049,43.2349,43.1523,43.1823,863231.0
2019-08-30 09:30:00,57.7,57.7,57.55,57.6,271275.0,43.3476,43.3476,43.2349,43.2725,271275.0
2019-08-30 09:35:00,57.6,57.69,57.54,57.69,110573.0,43.2725,43.3401,43.2274,43.3401,110573.0
2019-08-30 09:40:00,57.7,57.79,57.67,57.74,699457.0,43.3476,43.4152,43.3251,43.3777,699457.0
2019-08-30 09:45:00,57.74,57.84,57.72,57.77,112674.0,43.3777,43.4528,43.3626,43.4002,112674.0
2019-08-30 09:50:00,57.77,57.9,57.73,57.87,212275.0,43.4002,43.4979,43.3701,43.4753,212275.0
2019-08-30 09:55:00,57.88,57.9,57.79,57.81,126617.0,43.4828,43.4979,43.4152,43.4302,126617.0
2019-08-30 10:00:00,57.83,58.0,57.79,58.0,412678.0,43.4453,43.573,43.4152,43.573,412678.0
2019-08-30 10:05:00,57.99,58.1,57.94,58.1,233487.0,43.5655,43.6481,43.5279,43.6481,233487.0
2019-08-30 10:10:00,58.11,58.2,58.01,58.01,230580.0,43.6556,43.7232,43.5805,43.5805,230580.0
2019-08-30 10:15:00,58.01,58.04,57.85,57.85,502722.0,43.5805,43.603,43.4603,43.4603,502722.0
2019-08-30 10:20:00,57.84,57.85,57.67,57.71,264222.0,43.4528,43.4603,43.3251,43.3551,264222.0
2019-08-30 10:25:00,57.71,57.74,57.6,57.64,165776.0,43.3551,43.3777,43.2725,43.3025,165776.0
2019-08-30 10:30:00,57.65,57.67,57.57,57.58,126171.0,43.31,43.3251,43.2499,43.2575,126171.0
2019-08-30 10:35:00,57.58,57.63,57.51,57.61,187605.0,43.2575,43.295,43.2049,43.28,187605.0
2019-08-30 10:40:00,57.61,57.71,57.58,57.67,152777.0,43.28,43.3551,43.2575,43.3251,152777.0
2019-08-30 10:45:00,57.66,57.68,57.57,57.62,223525.0,43.3176,43.3326,43.2499,43.2875,223525.0
2019-08-30 10:50:00,57.62,57.63,57.44,57.44,332421.0,43.2875,43.295,43.1523,43.1523,332421.0
2019-08-30 10:55:00,57.45,57.5,57.4,57.4,171479.0,43.1598,43.1974,43.1222,43.1222,171479.0
2019-08-30 11:00:00,57.4,57.44,57.27,57.31,326017.0,43.1222,43.1523,43.0246,43.0546,326017.0
2019-08-30 11:05:00,57.31,57.35,57.27,57.33,142341.0,43.0546,43.0847,43.0246,43.0696,142341.0
2019-08-30 11:10:00,57.33,57.35,57.17,57.2,152822.0,43.0696,43.0847,42.9494,42.972,152822.0
2019-08-30 11:15:00,57.2,57.26,57.14,57.18,142431.0,42.972,43.0171,42.9269,42.957,142431.0
2019-08-30 11:20:00,57.19,57.27,57.14,57.22,81909.0,42.9645,43.0246,42.9269,42.987,81909.0
2019-08-30 11:25:00,57.21,57.36,57.19,57.34,116791.0,42.9795,43.0922,42.9645,43.0772,116791.0
2019-08-30 11:30:00,57.34,57.44,57.31,57.42,183238.0,43.0772,43.1523,43.0546,43.1373,183238.0
2019-08-30 11:35:00,57.42,57.44,57.31,57.31,105457.0,43.1373,43.1523,43.0546,43.0546,105457.0
2019-08-30 11:40:00,57.3,57.35,57.29,57.35,72109.0,43.0471,43.0847,43.0396,43.0847,72109.0
2019-08-30 11:45:00,57.35,57.4,57.32,57.38,77652.0,43.0847,43.1222,43.0621,43.1072,77652.0
2019-08-30 11:50:00,57.37,57.38,57.34,57.38,69757.0,43.0997,43.1072,43.0772,43.1072,69757.0
2019-08-30 11:55:00,57.36,57.39,57.3,57.39,75196.0,43.0922,43.1147,43.0471,43.1147,75196.0
2019-08-30 12:00:00,57.39,57.41,57.31,57.33,45224.0,43.1147,43.1297,43.0546,43.0696,45224.0
2019-08-30 12:05:00,57.33,57.4,57.31,57.33,47029.0,43.0696,43.1222,43.0546,43.0696,47029.0
2019-08-30 12:10:00,57.33,57.44,57.32,57.42,99866.0,43.0696,43.1523,43.0621,43.1373,99866.0
2019-08-30 12:15:00,57.42,57.43,57.37,57.41,48211.0,43.1373,43.1448,43.0997,43.1297,48211.0
2019-08-30 12:20:00,57.42,57.43,57.38,57.39,60387.0,43.1373,43.1448,43.1072,43.1147,60387.0
2019-08-30 12:25:00,57.4,57.43,57.38,57.4,65873.0,43.1222,43.1448,43.1072,43.1222,65873.0
2019-08-30 12:30:00,57.4,57.41,57.33,57.39,458916.0,43.1222,43.1297,43.0696,43.1147,458916.0
2019-08-30 12:35:00,57.4,57.41,57.34,57.35,96931.0,43.1222,43.1297,43.0772,43.0847,96931.0
2019-08-30 12:40:00,57.35,57.41,57.35,57.38,61081.0,43.0847,43.1297,43.0847,43.1072,61081.0
2019-08-30 12:45:00,57.39,57.45,57.38,57.43,55864.0,43.1147,43.1598,43.1072,43.1448,55864.0
2019-08-30 12:50:00,57.43,57.51,57.42,57.51,51960.0,43.1448,43.2049,43.1373,43.2049,51960.0
2019-08-30 12:55:00,57.51,57.54,57.5,57.51,40147.0,43.2049,43.2274,43.1974,43.2049,40147.0
2019-08-30 13:00:00,57.51,57.53,57.49,57.49,43976.0,43.2049,43.2199,43.1898,43.1898,43976.0
2019-08-30 13:05:00,57.49,57.51,57.43,57.49,52772.0,43.1898,43.2049,43.1448,43.1898,52772.0
2019-08-30 13:10:00,57.48,57.5,57.47,57.48,36584.0,43.1823,43.1974,43.1748,43.1823,36584.0
2019-08-30 13:15:00,57.47,57.49,57.44,57.47,50028.0,43.1748,43.1898,43.1523,43.1748,50028.0
2019-08-30 13:20:00,57.47,57.49,57.42,57.44,54268.0,43.1748,43.1898,43.1373,43.1523,54268.0
2019-08-30 13:25:00,57.44,57.48,57.43,57.47,34583.0,43.1523,43.1823,43.1448,43.1748,34583.0
2019-08-30 13:30:00,57.46,57.49,57.44,57.45,53538.0,43.1673,43.1898,43.1523,43.1598,53538.0
2019-08-30 13:35:00,57.45,57.45,57.39,57.4,41516.0,43.1598,43.1598,43.1147,43.1222,41516.0
2019-08-30 13:40:00,57.4,57.4,57.35,57.39,94474.0,43.1222,43.1222,43.0847,43.1147,94474.0
2019-08-30 13:45:00,57.38,57.39,57.36,57.38,65239.0,43.1072,43.1147,43.0922,43.1072,65239.0
2019-08-30 13:50:00,57.38,57.38,57.34,57.36,38608.0,43.1072,43.1072,43.0772,43.0922,38608.0
2019-08-30 13:55:00,57.37,57.47,57.36,57.43,68983.0,43.0997,43.1748,43.0922,43.1448,68983.0
2019-08-30 14:00:00,57.44,57.49,57.43,57.49,60122.0,43.1523,43.1898,43.1448,43.1898,60122.0
2019-08-30 14:05:00,57.49,57.53,57.47,57.53,57501.0,43.1898,43.2199,43.1748,43.2199,57501.0
2019-08-30 14:10:00,57.53,57.54,57.49,57.53,63174.0,43.2199,43.2274,43.1898,43.2199,63174.0
2019-08-30 14:15:00,57.52,57.53,57.48,57.51,95799.0,43.2124,43.2199,43.1823,43.2049,95799.0
2019-08-30 14:20:00,57.52,57.53,57.47,57.49,148381.0,43.2124,43.2199,43.1748,43.1898,148381.0
2019-08-30 14:25:00,57.49,57.53,57.48,57.5,70619.0,43.1898,43.2199,43.1823,43.1974,70619.0
2019-08-30 14:30:00,57.5,57.52,57.46,57.47,64659.0,43.1974,43.2124,43.1673,43.1748,64659.0
2019-08-30 14:35:00,57.48,57.49,57.44,57.45,95874.0,43.1823,43.1898,43.1523,43.1598,95874.0
2019-08-30 14:40:00,57.44,57.46,57.37,57.45,125889.0,43.1523,43.1673,43.0997,43.1598,125889.0
2019-08-30 14:45:00,57.45,57.45,57.39,57.42,38018.0,43.1598,43.1598,43.1147,43.1373,38018.0
2019-08-30 14:50:00,57.43,57.45,57.39,57.42,73380.0,43.1448,43.1598,43.1147,43.1373,73380.0
2019-08-30 14:55:00,57.41,57.45,57.4,57.41,75495.0,43.1297,43.1598,43.1222,43.1297,75495.0
2019-08-30 15:00:00,57.41,57.45,57.38,57.42,70747.0,43.1297,43.1598,43.1072,43.1373,70747.0
2019-08-30 15:05:00,57.42,57.45,57.4,57.4,40871.0,43.1373,43.1598,43.1222,43.1222,40871.0
2019-08-30 15:10:00,57.4,57.41,57.32,57.38,475077.0,43.1222,43.1297,43.0621,43.1072,475077.0
2019-08-30 15:15:00,57.39,57.4,57.29,57.32,123733.0,43.1147,43.1222,43.0396,43.0621,123733.0
2019-08-30 15:20:00,57.32,57.37,57.31,57.37,71634.0,43.0621,43.0997,43.0546,43.0997,71634.0
2019-08-30 15:25:00,57.37,57.46,57.35,57.43,92171.0,43.0997,43.1673,43.0847,43.1448,92171.0
2019-08-30 15:30:00,57.43,57.5,57.41,57.48,172796.0,43.1448,43.1974,43.1297,43.1823,172796.0
2019-08-30 15:35:00,57.49,57.51,57.44,57.45,81536.0,43.1898,43.2049,43.1523,43.1598,81536.0
2019-08-30 15:40:00,57.46,57.49,57.43,57.46,82585.0,43.1673,43.1898,43.1448,43.1673,82585.0
2019-08-30 15:45:00,57.46,57.52,57.45,57.5,147542.0,43.1673,43.2124,43.1598,43.1974,147542.0
2019-08-30 15:50:00,57.5,57.58,57.5,57.52,461141.0,43.1974,43.2575,43.1974,43.2124,461141.0
2019-08-30 15:55:00,57.52,57.62,57.48,57.48,1034759.0,43.2124,43.2875,43.1823,43.1823,1034759.0
2019-09-03 09:30:00,56.55,56.66,56.5,56.55,521071.0,42.4837,42.5663,42.4461,42.4837,521071.0
2019-09-03 09:35:00,56.54,56.66,56.44,56.6,284623.0,42.4761,42.5663,42.401,42.5212,284623.0
2019-09-03 09:40:00,56.6,56.71,56.49,56.7,157752.0,42.5212,42.6039,42.4386,42.5963,157752.0
2019-09-03 09:45:00,56.7,56.76,56.59,56.66,208784.0,42.5963,42.6414,42.5137,42.5663,208784.0
2019-09-03 09:50:00,56.66,56.86,56.66,56.83,126976.0,42.5663,42.7166,42.5663,42.694,126976.0
2019-09-03 09:55:00,56.83,56.85,56.77,56.8,153940.0,42.694,42.709,42.6489,42.6715,153940.0
2019-09-03 10:00:00,56.8,56.8,56.46,56.51,379701.0,42.6715,42.6715,42.416,42.4536,379701.0
2019-09-03 10:05:00,56.52,56.52,56.38,56.45,176791.0,42.4611,42.4611,42.3559,42.4085,176791.0
2019-09-03 10:10:00,56.45,56.55,56.42,56.45,195306.0,42.4085,42.4837,42.386,42.4085,195306.0
2019-09-03 10:15:00,56.45,56.48,56.41,56.48,244444.0,42.4085,42.4311,42.3785,42.4311,244444.0
2019-09-03 10:20:00,56.47,56.56,56.47,56.49,327216.0,42.4236,42.4912,42.4236,42.4386,327216.0
2019-09-03 10:25:00,56.5,56.6,56.4,56.59,483343.0,42.4461,42.5212,42.371,42.5137,483343.0
2019-09-03 10:30:00,56.58,56.6,56.45,56.57,176023.0,42.5062,42.5212,42.4085,42.4987,176023.0
2019-09-03 10:35:00,56.57,56.61,56.48,56.6,145386.0,42.4987,42.5287,42.4311,42.5212,145386.0
2019-09-03 10:40:00,56.59,56.74,56.57,56.65,153654.0,42.5137,42.6264,42.4987,42.5588,153654.0
2019-09-03 10:45:00,56.64,56.72,56.61,56.68,125219.0,42.5513,42.6114,42.5287,42.5813,125219.0
2019-09-03 10:50:00,56.68,56.76,56.65,56.71,78941.0,42.5813,42.6414,42.5588,42.6039,78941.0
2019-09-03 10:55:00,56.71,56.76,56.61,56.66,155408.0,42.6039,42.6414,42.5287,42.5663,155408.0
2019-09-03 11:00:00,56.66,56.67,56.53,56.54,124798.0,42.5663,42.5738,42.4686,42.4761,124798.0
2019-09-03 11:05:00,56.55,56.59,56.5,56.55,137040.0,42.4837,42.5137,42.4461,42.4837,137040.0
2019-09-03 11:10:00,56.55,56.56,56.43,56.43,110898.0,42.4837,42.4912,42.3935,42.3935,110898.0
2019-09-03 11:15:00,56.42,56.54,56.4,56.54,71275.0,42.386,42.4761,42.371,42.4761,71275.0
2019-09-03 11:20:00,56.53,56.65,56.51,56.62,143543.0,42.4686,42.5588,42.4536,42.5362,143543.0
2019-09-03 11:25:00,56.63,56.75,56.61,56.71,248400.0,42.5438,42.6339,42.5287,42.6039,248400.0
2019-09-03 11:30:00,56.71,56.82,56.67,56.78,145944.0,42.6039,42.6865,42.5738,42.6565,145944.0
2019-09-03 11:35:00,56.78,56.84,56.78,56.79,70663.0,42.6565,42.7015,42.6565,42.664,70663.0
2019-09-03 11:40:00,56.8,56.82,56.71,56.72,159679.0,42.6715,42.6865,42.6039,42.6114,159679.0
2019-09-03 11:45:00,56.71,56.85,56.7,56.85,125171.0,42.6039,42.709,42.5963,42.709,125171.0
2019-09-03 11:50:00,56.84,56.85,56.73,56.75,46517.0,42.7015,42.709,42.6189,42.6339,46517.0
2019-09-03 11:55:00,56.75,56.8,56.73,56.73,55624.0,42.6339,42.6715,42.6189,42.6189,55624.0
2019-09-03 12:00:00,56.72,56.73,56.67,56.72,72845.0,42.6114,42.6189,42.5738,42.6114,72845.0
2019-09-03 12:05:00,56.72,56.77,56.7,56.73,397540.0,42.6114,42.6489,42.5963,42.6189,397540.0
2019-09-03 12:10:00,56.73,56.81,56.72,56.81,51518.0,42.6189,42.679,42.6114,42.679,51518.0
2019-09-03 12:15:00,56.82,56.86,56.79,56.84,99134.0,42.6865,42.7166,42.664,42.7015,99134.0
2019-09-03 12:20:00,56.85,56.89,56.83,56.84,110560.0,42.709,42.7391,42.694,42.7015,110560.0
2019-09-03 12:25:00,56.85,56.89,56.84,56.86,87956.0,42.709,42.7391,42.7015,42.7166,87956.0
2019-09-03 12:30:00,56.86,56.86,56.8,56.81,60694.0,42.7166,42.7166,42.6715,42.679,60694.0
2019-09-03 12:35:00,56.82,56.85,56.79,56.84,37328.0,42.6865,42.709,42.664,42.7015,37328.0
2019-09-03 12:40:00,56.84,56.85,56.81,56.84,79018.0,42.7015,42.709,42.679,42.7015,79018.0
2019-09-03 12:45:00,56.83,56.93,56.83,56.89,38874.0,42.694,42.7691,42.694,42.7391,38874.0
2019-09-03 12:50:00,56.89,56.9,56.82,56.84,53171.0,42.7391,42.7466,42.6865,42.7015,53171.0
2019-09-03 12:55:00,56.83,56.84,56.75,56.77,66672.0,42.694,42.7015,42.6339,42.6489,66672.0
2019-09-03 13:00:00,56.78,56.85,56.76,56.8,50813.0,42.6565,42.709,42.6414,42.6715,50813.0
2019-09-03 13:05:00,56.79,56.87,56.79,56.85,30667.0,42.664,42.7241,42.664,42.709,30667.0
2019-09-03 13:10:00,56.85,56.88,56.84,56.87,31630.0,42.709,42.7316,42.7015,42.7241,31630.0
2019-09-03 13:15:00,56.87,56.9,56.84,56.89,42428.0,42.7241,42.7466,42.7015,42.7391,42428.0
2019-09-03 13:20:00,56.88,56.89,56.83,56.87,40775.0,42.7316,42.7391,42.694,42.7241,40775.0
2019-09-03 13:25:00,56.86,56.9,56.85,56.88,54433.0,42.7166,42.7466,42.709,42.7316,54433.0
2019-09-03 13:30:00,56.88,56.91,56.83,56.84,95738.0,42.7316,42.7541,42.694,42.7015,95738.0
2019-09-03 13:35:00,56.83,56.86,56.8,56.85,104866.0,42.694,42.7166,42.6715,42.709,104866.0
2019-09-03 13:40:00,56.85,56.88,56.83,56.85,38887.0,42.709,42.7316,42.694,42.709,38887.0
2019-09-03 13:45:00,56.86,56.94,56.83,56.92,37397.0,42.7166,42.7767,42.694,42.7616,37397.0
2019-09-03 13:50:00,56.92,56.92,56.84,56.87,27918.0,42.7616,42.7616,42.7015,42.7241,27918.0
2019-09-03 13:55:00,56.86,56.99,56.86,56.96,44027.0,42.7166,42.8142,42.7166,42.7917,44027.0
2019-09-03 14:00:00,56.97,57.04,56.96,57.02,51850.0,42.7992,42.8518,42.7917,42.8368,51850.0
2019-09-03 14:05:00,57.02,57.03,56.98,56.98,61058.0,42.8368,42.8443,42.8067,42.8067,61058.0
2019-09-03 14:10:00,56.99,57.12,56.99,57.12,317928.0,42.8142,42.9119,42.8142,42.9119,317928.0
2019-09-03 14:15:00,57.11,57.14,57.08,57.1,124089.0,42.9044,42.9269,42.8818,42.8969,124089.0
2019-09-03 14:20:00,57.09,57.16,57.09,57.13,125286.0,42.8893,42.9419,42.8893,42.9194,125286.0
2019-09-03 14:25:00,57.13,57.16,57.08,57.15,108111.0,42.9194,42.9419,42.8818,42.9344,108111.0
2019-09-03 14:30:00,57.14,57.18,57.13,57.14,188265.0,42.9269,42.957,42.9194,42.9269,188265.0
2019-09-03 14:35:00,57.15,57.15,57.09,57.12,102638.0,42.9344,42.9344,42.8893,42.9119,102638.0
2019-09-03 14:40:00,57.12,57.13,57.09,57.11,41219.0,42.9119,42.9194,42.8893,42.9044,41219.0
2019-09-03 14:45:00,57.1,57.12,57.08,57.1,53390.0,42.8969,42.9119,42.8818,42.8969,53390.0
2019-09-03 14:50:00,57.11,57.13,57.0,57.04,92539.0,42.9044,42.9194,42.8217,42.8518,92539.0
2019-09-03 14:55:00,57.04,57.08,57.02,57.08,95039.0,42.8518,42.8818,42.8368,42.8818,95039.0
2019-09-03 15:00:00,57.08,57.13,57.04,57.1,132875.0,42.8818,42.9194,42.8518,42.8969,132875.0
2019-09-03 15:05:00,57.1,57.11,57.05,57.09,54043.0,42.8969,42.9044,42.8593,42.8893,54043.0
2019-09-03 15:10:00,57.08,57.1,57.04,57.08,42996.0,42.8818,42.8969,42.8518,42.8818,42996.0
2019-09-03 15:15:00,57.08,57.16,57.07,57.12,111531.0,42.8818,42.9419,42.8743,42.9119,111531.0
2019-09-03 15:20:00,57.12,57.19,57.12,57.17,65767.0,42.9119,42.9645,42.9119,42.9494,65767.0
2019-09-03 15:25:00,57.17,57.18,57.13,57.15,103714.0,42.9494,42.957,42.9194,42.9344,103714.0
2019-09-03 15:30:00,57.15,57.2,57.12,57.14,129142.0,42.9344,42.972,42.9119,42.9269,129142.0
2019-09-03 15:35:00,57.15,57.21,57.14,57.18,104877.0,42.9344,42.9795,42.9269,42.957,104877.0
2019-09-03 15:40:00,57.18,57.18,57.13,57.16,82719.0,42.957,42.957,42.9194,42.9419,82719.0
2019-09-03 15:45:00,57.16,57.24,57.16,57.18,196359.0,42.9419,43.002,42.9419,42.957,196359.0
2019-09-03 15:50:00,57.18,57.32,57.18,57.28,554024.0,42.957,43.0621,42.957,43.0321,554024.0
2019-09-03 15:55:00,57.28,57.3,57.18,57.23,1147549.0,43.0321,43.0471,42.957,42.9945,1147549.0
2019-09-04 09:30:00,58.01,58.09,57.88,57.98,327464.0,43.5805,43.6406,43.4828,43.558,327464.0
2019-09-04 09:35:00,57.97,57.97,57.83,57.87,327189.0,43.5504,43.5504,43.4453,43.4753,327189.0
2019-09-04 09:40:00,57.87,58.06,57.87,58.0,525990.0,43.4753,43.6181,43.4753,43.573,525990.0
2019-09-04 09:45:00,58.0,58.11,57.92,57.94,246806.0,43.573,43.6556,43.5129,43.5279,246806.0
2019-09-04 09:50:00,57.94,57.98,57.87,57.93,149369.0,43.5279,43.558,43.4753,43.5204,149369.0
2019-09-04 09:55:00,57.95,57.97,57.88,57.91,77999.0,43.5354,43.5504,43.4828,43.5054,77999.0
2019-09-04 10:00:00,57.9,57.98,57.87,57.91,184778.0,43.4979,43.558,43.4753,43.5054,184778.0
2019-09-04 10:05:00,57.91,57.99,57.89,57.97,120673.0,43.5054,43.5655,43.4903,43.5504,120673.0
2019-09-04 10:10:00,57.97,57.99,57.86,57.9,141653.0,43.5504,43.5655,43.4678,43.4979,141653.0
2019-09-04 10:15:00,57.89,57.95,57.86,57.92,86491.0,43.4903,43.5354,43.4678,43.5129,86491.0
2019-09-04 10:20:00,57.92,57.96,57.91,57.95,119537.0,43.5129,43.5429,43.5054,43.5354,119537.0
2019-09-04 10:25:00,57.95,58.02,57.94,57.99,182888.0,43.5354,43.588,43.5279,43.5655,182888.0
2019-09-04 10:30:00,58.0,58.03,57.97,58.01,71473.0,43.573,43.5955,43.5504,43.5805,71473.0
2019-09-04 10:35:00,58.01,58.01,57.96,57.97,90689.0,43.5805,43.5805,43.5429,43.5504,90689.0
2019-09-04 10:40:00,57.96,57.99,57.94,57.95,73841.0,43.5429,43.5655,43.5279,43.5354,73841.0
2019-09-04 10:45:00,57.96,58.08,57.95,58.07,56795.0,43.5429,43.6331,43.5354,43.6256,56795.0
2019-09-04 10:50:00,58.06,58.14,58.06,58.14,251343.0,43.6181,43.6782,43.6181,43.6782,251343.0
2019-09-04 10:55:00,58.14,58.15,58.07,58.13,132115.0,43.6782,43.6857,43.6256,43.6706,132115.0
2019-09-04 11:00:00,58.13,58.16,58.04,58.04,58327.0,43.6706,43.6932,43.603,43.603,58327.0
2019-09-04 11:05:00,58.05,58.13,58.02,58.13,52857.0,43.6105,43.6706,43.588,43.6706,52857.0
2019-09-04 11:10:00,58.13,58.17,58.08,58.11,90891.0,43.6706,43.7007,43.6331,43.6556,90891.0
2019-09-04 11:15:00,58.11,58.15,58.09,58.14,38512.0,43.6556,43.6857,43.6406,43.6782,38512.0
2019-09-04 11:20:00,58.14,58.14,58.08,58.09,49105.0,43.6782,43.6782,43.6331,43.6406,49105.0
2019-09-04 11:25:00,58.1,58.1,58.02,58.05,107787.0,43.6481,43.6481,43.588,43.6105,107787.0
2019-09-04 11:30:00,58.05,58.07,58.03,58.06,78344.0,43.6105,43.6256,43.5955,43.6181,78344.0
2019-09-04 11:35:00,58.06,58.07,58.0,58.05,29684.0,43.6181,43.6256,43.573,43.6105,29684.0
2019-09-04 11:40:00,58.05,58.07,58.03,58.04,76036.0,43.6105,43.6256,43.5955,43.603,76036.0
2019-09-04 11:45:00,58.05,58.07,58.03,58.03,64025.0,43.6105,43.6256,43.5955,43.5955,64025.0
2019-09-04 11:50:00,58.03,58.05,57.97,58.03,54280.0,43.5955,43.6105,43.5504,43.5955,54280.0
2019-09-04 11:55:00,58.03,58.04,57.99,58.04,43695.0,43.5955,43.603,43.5655,43.603,43695.0
2019-09-04 12:00:00,58.04,58.04,57.98,58.03,46795.0,43.603,43.603,43.558,43.5955,46795.0
2019-09-04 12:05:00,58.02,58.03,58.0,58.0,28330.0,43.588,43.5955,43.573,43.573,28330.0
2019-09-04 12:10:00,58.01,58.02,57.99,58.01,29073.0,43.5805,43.588,43.5655,43.5805,29073.0
2019-09-04 12:15:00,58.01,58.02,57.91,57.93,51231.0,43.5805,43.588,43.5054,43.5204,51231.0
2019-09-04 12:20:00,57.92,57.99,57.91,57.99,238786.0,43.5129,43.5655,43.5054,43.5655,238786.0
2019-09-04 12:25:00,57.98,58.02,57.98,58.02,141966.0,43.558,43.588,43.558,43.588,141966.0
2019-09-04 12:30:00,58.02,58.11,58.02,58.08,117583.0,43.588,43.6556,43.588,43.6331,117583.0
2019-09-04 12:35:00,58.09,58.14,58.09,58.13,95364.0,43.6406,43.6782,43.6406,43.6706,95364.0
2019-09-04 12:40:00,58.13,58.13,58.08,58.1,80981.0,43.6706,43.6706,43.6331,43.6481,80981.0
2019-09-04 12:45:00,58.11,58.14,58.07,58.13,80777.0,43.6556,43.6782,43.6256,43.6706,80777.0
2019-09-04 12:50:00,58.12,58.14,58.07,58.11,365658.0,43.6631,43.6782,43.6256,43.6556,365658.0
2019-09-04 12:55:00,58.12,58.18,58.11,58.17,56304.0,43.6631,43.7082,43.6556,43.7007,56304.0
2019-09-04 13:00:00,58.16,58.25,58.16,58.21,112940.0,43.6932,43.7608,43.6932,43.7307,112940.0
2019-09-04 13:05:00,58.22,58.24,58.18,58.18,30088.0,43.7383,43.7533,43.7082,43.7082,30088.0
2019-09-04 13:10:00,58.18,58.18,58.14,58.17,65607.0,43.7082,43.7082,43.6782,43.7007,65607.0
2019-09-04 13:15:00,58.17,58.2,58.08,58.08,68211.0,43.7007,43.7232,43.6331,43.6331,68211.0
2019-09-04 13:20:00,58.08,58.1,58.06,58.07,74275.0,43.6331,43.6481,43.6181,43.6256,74275.0
2019-09-04 13:25:00,58.07,58.11,58.03,58.09,59868.0,43.6256,43.6556,43.5955,43.6406,59868.0
2019-09-04 13:30:00,58.1,58.11,58.07,58.09,53473.0,43.6481,43.6556,43.6256,43.6406,53473.0
2019-09-04 13:35:00,58.09,58.14,58.08,58.13,90586.0,43.6406,43.6782,43.6331,43.6706,90586.0
2019-09-04 13:40:00,58.13,58.18,58.11,58.16,101303.0,43.6706,43.7082,43.6556,43.6932,101303.0
2019-09-04 13:45:00,58.16,58.19,58.16,58.16,193446.0,43.6932,43.7157,43.6932,43.6932,193446.0
2019-09-04 13:50:00,58.16,58.19,58.15,58.18,85415.0,43.6932,43.7157,43.6857,43.7082,85415.0
2019-09-04 13:55:00,58.18,58.2,58.17,58.18,28104.0,43.7082,43.7232,43.7007,43.7082,28104.0
2019-09-04 14:00:00,58.18,58.21,58.18,58.19,41480.0,43.7082,43.7307,43.7082,43.7157,41480.0
2019-09-04 14:05:00,58.19,58.19,58.12,58.13,58913.0,43.7157,43.7157,43.6631,43.6706,58913.0
2019-09-04 14:10:00,58.14,58.15,58.09,58.11,78029.0,43.6782,43.6857,43.6406,43.6556,78029.0
2019-09-04 14:15:00,58.11,58.13,58.08,58.12,59656.0,43.6556,43.6706,43.6331,43.6631,59656.0
2019-09-04 14:20:00,58.11,58.15,58.09,58.1,188162.0,43.6556,43.6857,43.6406,43.6481,188162.0
2019-09-04 14:25:00,58.1,58.17,58.09,58.14,103609.0,43.6481,43.7007,43.6406,43.6782,103609.0
2019-09-04 14:30:00,58.14,58.18,58.1,58.16,103143.0,43.6782,43.7082,43.6481,43.6932,103143.0
2019-09-04 14:35:00,58.16,58.17,58.11,58.11,47066.0,43.6932,43.7007,43.6556,43.6556,47066.0
2019-09-04 14:40:00,58.11,58.14,58.1,58.13,46349.0,43.6556,43.6782,43.6481,43.6706,46349.0
2019-09-04 14:45:00,58.13,58.18,58.11,58.14,56977.0,43.6706,43.7082,43.6556,43.6782,56977.0
2019-09-04 14:50:00,58.15,58.15,58.11,58.11,34300.0,43.6857,43.6857,43.6556,43.6556,34300.0
2019-09-04 14:55:00,58.11,58.11,58.07,58.09,70910.0,43.6556,43.6556,43.6256,43.6406,70910.0
2019-09-04 15:00:00,58.1,58.12,58.08,58.1,90372.0,43.6481,43.6631,43.6331,43.6481,90372.0
2019-09-04 15:05:00,58.11,58.12,58.09,58.12,45979.0,43.6556,43.6631,43.6406,43.6631,45979.0
2019-09-04 15:10:00,58.11,58.13,58.1,58.12,97895.0,43.6556,43.6706,43.6481,43.6631,97895.0
2019-09-04 15:15:00,58.13,58.13,58.06,58.06,102639.0,43.6706,43.6706,43.6181,43.6181,102639.0
2019-09-04 15:20:00,58.05,58.07,58.04,58.05,144617.0,43.6105,43.6256,43.603,43.6105,144617.0
2019-09-04 15:25:00,58.05,58.07,58.01,58.05,117321.0,43.6105,43.6256,43.5805,43.6105,117321.0
2019-09-04 15:30:00,58.06,58.06,58.01,58.03,103600.0,43.6181,43.6181,43.5805,43.5955,103600.0
2019-09-04 15:35:00,58.04,58.07,58.02,58.05,141104.0,43.603,43.6256,43.588,43.6105,141104.0
2019-09-04 15:40:00,58.05,58.08,58.04,58.08,115323.0,43.6105,43.6331,43.603,43.6331,115323.0
2019-09-04 15:45:00,58.07,58.09,58.05,58.08,139876.0,43.6256,43.6406,43.6105,43.6331,139876.0
2019-09-04 15:50:00,58.08,58.11,58.07,58.11,307572.0,43.6331,43.6556,43.6256,43.6556,307572.0
2019-09-04 15:55:00,58.1,58.11,58.01,58.05,927627.0,43.6481,43.6556,43.5805,43.6105,927627.0
2019-09-05 09:30:00,58.52,58.66,58.42,58.56,292802.0,43.9636,44.0688,43.8885,43.9937,292802.0
2019-09-05 09:35:00,58.55,58.68,58.5,58.68,176735.0,43.9862,44.0838,43.9486,44.0838,176735.0
2019-09-05 09:40:00,58.69,58.72,58.59,58.68,182063.0,44.0914,44.1139,44.0162,44.0838,182063.0
2019-09-05 09:45:00,58.69,58.82,58.65,58.74,274411.0,44.0914,44.189,44.0613,44.1289,274411.0
2019-09-05 09:50:00,58.74,58.75,58.62,58.63,156539.0,44.1289,44.1364,44.0388,44.0463,156539.0
2019-09-05 09:55:00,58.62,58.71,58.59,58.6,87960.0,44.0388,44.1064,44.0162,44.0237,87960.0
2019-09-05 10:00:00,58.61,58.85,58.61,58.82,298226.0,44.0313,44.2116,44.0313,44.189,298226.0
2019-09-05 10:05:00,58.84,58.88,58.79,58.85,155548.0,44.204,44.2341,44.1665,44.2116,155548.0
2019-09-05 10:10:00,58.84,58.99,58.84,58.99,166619.0,44.204,44.3167,44.204,44.3167,166619.0
2019-09-05 10:15:00,58.99,59.08,58.98,59.04,242206.0,44.3167,44.3843,44.3092,44.3543,242206.0
2019-09-05 10:20:00,59.03,59.15,59.01,59.08,237725.0,44.3468,44.4369,44.3318,44.3843,237725.0
2019-09-05 10:25:00,59.08,59.11,59.0,59.06,166189.0,44.3843,44.4069,44.3242,44.3693,166189.0
2019-09-05 10:30:00,59.05,59.05,58.92,59.04,195565.0,44.3618,44.3618,44.2641,44.3543,195565.0
2019-09-05 10:35:00,59.05,59.07,58.99,59.0,150977.0,44.3618,44.3768,44.3167,44.3242,150977.0
2019-09-05 10:40:00,59.0,59.08,58.98,59.04,105197.0,44.3242,44.3843,44.3092,44.3543,105197.0
2019-09-05 10:45:00,59.04,59.05,58.94,58.94,178262.0,44.3543,44.3618,44.2792,44.2792,178262.0
2019-09-05 10:50:00,58.94,58.98,58.89,58.91,317976.0,44.2792,44.3092,44.2416,44.2566,317976.0
2019-09-05 10:55:00,58.92,58.92,58.78,58.84,207510.0,44.2641,44.2641,44.159,44.204,207510.0
2019-09-05 11:00:00,58.85,59.18,58.84,59.1,749253.0,44.2116,44.4595,44.204,44.3994,749253.0
2019-09-05 11:05:00,59.11,59.18,59.09,59.09,265445.0,44.4069,44.4595,44.3919,44.3919,265445.0
2019-09-05 11:10:00,59.09,59.13,59.05,59.1,110470.0,44.3919,44.4219,44.3618,44.3994,110470.0
2019-09-05 11:15:00,59.09,59.11,59.0,59.07,134225.0,44.3919,44.4069,44.3242,44.3768,134225.0
2019-09-05 11:20:00,59.07,59.16,59.04,59.16,101255.0,44.3768,44.4444,44.3543,44.4444,101255.0
2019-09-05 11:25:00,59.17,59.31,59.17,59.26,205430.0,44.452,44.5571,44.452,44.5196,205430.0
2019-09-05 11:30:00,59.25,59.32,59.24,59.3,210291.0,44.5121,44.5646,44.5045,44.5496,210291.0
2019-09-05 11:35:00,59.31,59.37,59.28,59.34,178220.0,44.5571,44.6022,44.5346,44.5797,178220.0
2019-09-05 11:40:00,59.34,59.36,59.3,59.3,106610.0,44.5797,44.5947,44.5496,44.5496,106610.0
2019-09-05 11:45:00,59.3,59.33,59.22,59.25,192905.0,44.5496,44.5722,44.4895,44.5121,192905.0
2019-09-05 11:50:00,59.26,59.29,59.23,59.24,173591.0,44.5196,44.5421,44.497,44.5045,173591.0
2019-09-05 11:55:00,59.23,59.25,59.15,59.18,131452.0,44.497,44.5121,44.4369,44.4595,131452.0
2019-09-05 12:00:00,59.18,59.21,59.11,59.13,131651.0,44.4595,44.482,44.4069,44.4219,131651.0
2019-09-05 12:05:00,59.12,59.17,59.1,59.14,62936.0,44.4144,44.452,44.3994,44.4294,62936.0
2019-09-05 12:10:00,59.14,59.14,59.08,59.12,118234.0,44.4294,44.4294,44.3843,44.4144,118234.0
2019-09-05 12:15:00,59.12,59.13,59.06,59.06,135513.0,44.4144,44.4219,44.3693,44.3693,135513.0
2019-09-05 12:20:00,59.06,59.09,58.95,58.97,212490.0,44.3693,44.3919,44.2867,44.3017,212490.0
2019-09-05 12:25:00,58.97,59.02,58.92,58.94,164332.0,44.3017,44.3393,44.2641,44.2792,164332.0
2019-09-05 12:30:00,58.94,58.94,58.84,58.89,141959.0,44.2792,44.2792,44.204,44.2416,141959.0
2019-09-05 12:35:00,58.89,58.9,58.81,58.85,124196.0,44.2416,44.2491,44.1815,44.2116,124196.0
2019-09-05 12:40:00,58.85,58.9,58.85,58.87,109016.0,44.2116,44.2491,44.2116,44.2266,109016.0
2019-09-05 12:45:00,58.87,58.93,58.86,58.87,192726.0,44.2266,44.2717,44.2191,44.2266,192726.0
2019-09-05 12:50:00,58.88,58.91,58.86,58.87,64187.0,44.2341,44.2566,44.2191,44.2266,64187.0
2019-09-05 12:55:00,58.87,58.88,58.85,58.88,43694.0,44.2266,44.2341,44.2116,44.2341,43694.0
2019-09-05 13:00:00,58.88,58.93,58.8,58.8,342550.0,44.2341,44.2717,44.174,44.174,342550.0
2019-09-05 13:05:00,58.81,58.81,58.71,58.75,150523.0,44.1815,44.1815,44.1064,44.1364,150523.0
2019-09-05 13:10:00,58.75,58.8,58.74,58.79,33755.0,44.1364,44.174,44.1289,44.1665,33755.0
2019-09-05 13:15:00,58.79,58.81,58.76,58.79,123577.0,44.1665,44.1815,44.1439,44.1665,123577.0
2019-09-05 13:20:00,58.8,58.83,58.79,58.81,160838.0,44.174,44.1965,44.1665,44.1815,160838.0
2019-09-05 13:25:00,58.81,58.82,58.78,58.82,80714.0,44.1815,44.189,44.159,44.189,80714.0
2019-09-05 13:30:00,58.82,58.82,58.76,58.81,87098.0,44.189,44.189,44.1439,44.1815,87098.0
2019-09-05 13:35:00,58.82,58.85,58.8,58.83,81103.0,44.189,44.2116,44.174,44.1965,81103.0
2019-09-05 13:40:00,58.83,58.84,58.79,58.79,105051.0,44.1965,44.204,44.1665,44.1665,105051.0
2019-09-05 13:45:00,58.8,58.86,58.79,58.83,118419.0,44.174,44.2191,44.1665,44.1965,118419.0
2019-09-05 13:50:00,58.84,58.87,58.82,58.87,77262.0,44.204,44.2266,44.189,44.2266,77262.0
2019-09-05 13:55:00,58.87,58.87,58.81,58.83,113244.0,44.2266,44.2266,44.1815,44.1965,113244.0
2019-09-05 14:00:00,58.83,58.83,58.73,58.74,155901.0,44.1965,44.1965,44.1214,44.1289,155901.0
2019-09-05 14:05:00,58.73,58.77,58.73,58.76,90995.0,44.1214,44.1515,44.1214,44.1439,90995.0
2019-09-05 14:10:00,58.77,58.8,58.76,58.78,102527.0,44.1515,44.174,44.1439,44.159,102527.0
2019-09-05 14:15:00,58.77,58.77,58.72,58.73,69465.0,44.1515,44.1515,44.1139,44.1214,69465.0
2019-09-05 14:20:00,58.72,58.74,58.65,58.66,152315.0,44.1139,44.1289,44.0613,44.0688,152315.0
2019-09-05 14:25:00,58.67,58.72,58.66,58.71,277889.0,44.0763,44.1139,44.0688,44.1064,277889.0
2019-09-05 14:30:00,58.71,58.73,58.68,58.7,106466.0,44.1064,44.1214,44.0838,44.0989,106466.0
2019-09-05 14:35:00,58.7,58.74,58.64,58.65,141420.0,44.0989,44.1289,44.0538,44.0613,141420.0
2019-09-05 14:40:00,58.64,58.67,58.62,58.66,77002.0,44.0538,44.0763,44.0388,44.0688,77002.0
2019-09-05 14:45:00,58.66,58.69,58.64,58.68,66708.0,44.0688,44.0914,44.0538,44.0838,66708.0
2019-09-05 14:50:00,58.68,58.71,58.66,58.68,104974.0,44.0838,44.1064,44.0688,44.0838,104974.0
2019-09-05 14:55:00,58.68,58.72,58.66,58.71,44987.0,44.0838,44.1139,44.0688,44.1064,44987.0
2019-09-05 15:00:00,58.71,58.81,58.71,58.76,302477.0,44.1064,44.1815,44.1064,44.1439,302477.0
2019-09-05 15:05:00,58.76,58.79,58.73,58.76,96239.0,44.1439,44.1665,44.1214,44.1439,96239.0
2019-09-05 15:10:00,58.76,58.81,58.75,58.81,57679.0,44.1439,44.1815,44.1364,44.1815,57679.0
2019-09-05 15:15:00,58.81,58.85,58.81,58.83,61852.0,44.1815,44.2116,44.1815,44.1965,61852.0
2019-09-05 15:20:00,58.83,58.84,58.79,58.82,89895.0,44.1965,44.204,44.1665,44.189,89895.0
2019-09-05 15:25:00,58.81,58.87,58.8,58.86,107206.0,44.1815,44.2266,44.174,44.2191,107206.0
2019-09-05 15:30:00,58.86,58.92,58.85,58.88,165744.0,44.2191,44.2641,44.2116,44.2341,165744.0
2019-09-05 15:35:00,58.88,58.92,58.86,58.88,210447.0,44.2341,44.2641,44.2191,44.2341,210447.0
2019-09-05 15:40:00,58.88,58.9,58.86,58.87,168910.0,44.2341,44.2491,44.2191,44.2266,168910.0
2019-09-05 15:45:00,58.87,58.88,58.85,58.87,147337.0,44.2266,44.2341,44.2116,44.2266,147337.0
2019-09-05 15:50:00,58.86,58.91,58.79,58.87,426594.0,44.2191,44.2566,44.1665,44.2266,426594.0
2019-09-05 15:55:00,58.88,58.88,58.74,58.77,612636.0,44.2341,44.2341,44.1289,44.1515,612636.0
2019-09-06 09:30:00,58.6,58.71,58.52,58.52,370297.0,44.0237,44.1064,43.9636,43.9636,370297.0
2019-09-06 09:35:00,58.51,58.56,58.37,58.49,377471.0,43.9561,43.9937,43.851,43.9411,377471.0
2019-09-06 09:40:00,58.49,58.53,58.27,58.28,182532.0,43.9411,43.9712,43.7758,43.7833,182532.0
2019-09-06 09:45:00,58.29,58.54,58.28,58.54,247256.0,43.7909,43.9787,43.7833,43.9787,247256.0
2019-09-06 09:50:00,58.54,58.58,58.46,58.53,161434.0,43.9787,44.0087,43.9186,43.9712,161434.0
2019-09-06 09:55:00,58.53,58.54,58.42,58.43,81938.0,43.9712,43.9787,43.8885,43.896,81938.0
2019-09-06 10:00:00,58.44,58.47,58.39,58.41,98705.0,43.9035,43.9261,43.866,43.881,98705.0
2019-09-06 10:05:00,58.42,58.52,58.32,58.33,90945.0,43.8885,43.9636,43.8134,43.8209,90945.0
2019-09-06 10:10:00,58.33,58.48,58.31,58.46,87608.0,43.8209,43.9336,43.8059,43.9186,87608.0
2019-09-06 10:15:00,58.47,58.51,58.42,58.45,209928.0,43.9261,43.9561,43.8885,43.9111,209928.0
2019-09-06 10:20:00,58.45,58.55,58.45,58.54,85070.0,43.9111,43.9862,43.9111,43.9787,85070.0
2019-09-06 10:25:00,58.55,58.58,58.51,58.57,140076.0,43.9862,44.0087,43.9561,44.0012,140076.0
2019-09-06 10:30:00,58.58,58.63,58.51,58.51,75771.0,44.0087,44.0463,43.9561,43.9561,75771.0
2019-09-06 10:35:00,58.5,58.55,58.42,58.42,375237.0,43.9486,43.9862,43.8885,43.8885,375237.0
2019-09-06 10:40:00,58.42,58.52,58.41,58.5,171705.0,43.8885,43.9636,43.881,43.9486,171705.0
2019-09-06 10:45:00,58.5,58.62,58.5,58.56,228350.0,43.9486,44.0388,43.9486,43.9937,228350.0
2019-09-06 10:50:00,58.57,58.6,58.52,58.56,196108.0,44.0012,44.0237,43.9636,43.9937,196108.0
2019-09-06 10:55:00,58.56,58.61,58.55,58.6,93955.0,43.9937,44.0313,43.9862,44.0237,93955.0
2019-09-06 11:00:00,58.61,58.65,58.57,58.6,206055.0,44.0313,44.0613,44.0012,44.0237,206055.0
2019-09-06 11:05:00,58.59,58.66,58.59,58.65,109742.0,44.0162,44.0688,44.0162,44.0613,109742.0
2019-09-06 11:10:00,58.65,58.76,58.63,58.75,189191.0,44.0613,44.1439,44.0463,44.1364,189191.0
2019-09-06 11:15:00,58.76,58.79,58.71,58.77,151177.0,44.1439,44.1665,44.1064,44.1515,151177.0
2019-09-06 11:20:00,58.77,58.81,58.75,58.8,120051.0,44.1515,44.1815,44.1364,44.174,120051.0
2019-09-06 11:25:00,58.8,58.82,58.74,58.82,84596.0,44.174,44.189,44.1289,44.189,84596.0
2019-09-06 11:30:00,58.83,58.83,58.76,58.82,75520.0,44.1965,44.1965,44.1439,44.189,75520.0
2019-09-06 11:35:00,58.83,58.88,58.81,58.85,115533.0,44.1965,44.2341,44.1815,44.2116,115533.0
2019-09-06 11:40:00,58.85,58.87,58.82,58.86,74535.0,44.2116,44.2266,44.189,44.2191,74535.0
2019-09-06 11:45:00,58.86,58.92,58.85,58.87,61004.0,44.2191,44.2641,44.2116,44.2266,61004.0
2019-09-06 11:50:00,58.88,58.93,58.86,58.92,70026.0,44.2341,44.2717,44.2191,44.2641,70026.0
2019-09-06 11:55:00,58.91,58.95,58.88,58.94,70650.0,44.2566,44.2867,44.2341,44.2792,70650.0
2019-09-06 12:00:00,58.94,58.97,58.92,58.96,69264.0,44.2792,44.3017,44.2641,44.2942,69264.0
2019-09-06 12:05:00,58.96,58.97,58.92,58.96,91256.0,44.2942,44.3017,44.2641,44.2942,91256.0
2019-09-06 12:10:00,58.96,58.99,58.94,58.94,68450.0,44.2942,44.3167,44.2792,44.2792,68450.0
2019-09-06 12:15:00,58.95,58.97,58.89,58.93,186390.0,44.2867,44.3017,44.2416,44.2717,186390.0
2019-09-06 12:20:00,58.93,58.96,58.92,58.94,115046.0,44.2717,44.2942,44.2641,44.2792,115046.0
2019-09-06 12:25:00,58.94,58.97,58.93,58.94,30916.0,44.2792,44.3017,44.2717,44.2792,30916.0
2019-09-06 12:30:00,58.95,58.95,58.89,58.9,39250.0,44.2867,44.2867,44.2416,44.2491,39250.0
2019-09-06 12:35:00,58.9,58.93,58.9,58.91,145982.0,44.2491,44.2717,44.2491,44.2566,145982.0
2019-09-06 12:40:00,58.91,58.92,58.88,58.91,110272.0,44.2566,44.2641,44.2341,44.2566,110272.0
2019-09-06 12:45:00,58.91,58.91,58.84,58.86,78325.0,44.2566,44.2566,44.204,44.2191,78325.0
2019-09-06 12:50:00,58.88,58.9,58.85,58.88,152916.0,44.2341,44.2491,44.2116,44.2341,152916.0
2019-09-06 12:55:00,58.88,58.91,58.87,58.9,223350.0,44.2341,44.2566,44.2266,44.2491,223350.0
2019-09-06 13:00:00,58.91,58.96,58.84,58.96,209974.0,44.2566,44.2942,44.204,44.2942,209974.0
2019-09-06 13:05:00,58.96,58.96,58.86,58.87,119547.0,44.2942,44.2942,44.2191,44.2266,119547.0
2019-09-06 13:10:00,58.87,58.9,58.86,58.88,64102.0,44.2266,44.2491,44.2191,44.2341,64102.0
2019-09-06 13:15:00,58.88,58.91,58.86,58.87,142174.0,44.2341,44.2566,44.2191,44.2266,142174.0
2019-09-06 13:20:00,58.87,58.94,58.86,58.94,101457.0,44.2266,44.2792,44.2191,44.2792,101457.0
2019-09-06 13:25:00,58.94,58.96,58.91,58.95,123595.0,44.2792,44.2942,44.2566,44.2867,123595.0
2019-09-06 13:30:00,58.95,59.02,58.94,59.0,108969.0,44.2867,44.3393,44.2792,44.3242,108969.0
2019-09-06 13:35:00,59.0,59.0,58.96,58.96,104701.0,44.3242,44.3242,44.2942,44.2942,104701.0
2019-09-06 13:40:00,58.96,58.96,58.89,58.89,47777.0,44.2942,44.2942,44.2416,44.2416,47777.0
2019-09-06 13:45:00,58.89,58.9,58.86,58.9,177946.0,44.2416,44.2491,44.2191,44.2491,177946.0
2019-09-06 13:50:00,58.89,58.94,58.88,58.94,75672.0,44.2416,44.2792,44.2341,44.2792,75672.0
2019-09-06 13:55:00,58.94,58.98,58.91,58.96,70057.0,44.2792,44.3092,44.2566,44.2942,70057.0
2019-09-06 14:00:00,58.95,58.95,58.9,58.94,56279.0,44.2867,44.2867,44.2491,44.2792,56279.0
2019-09-06 14:05:00,58.94,58.96,58.92,58.94,84797.0,44.2792,44.2942,44.2641,44.2792,84797.0
2019-09-06 14:10:00,58.95,58.98,58.92,58.98,50885.0,44.2867,44.3092,44.2641,44.3092,50885.0
2019-09-06 14:15:00,58.98,58.99,58.96,58.98,44182.0,44.3092,44.3167,44.2942,44.3092,44182.0
2019-09-06 14:20:00,58.97,59.06,58.97,59.05,377838.0,44.3017,44.3693,44.3017,44.3618,377838.0
2019-09-06 14:25:00,59.06,59.09,59.02,59.05,133346.0,44.3693,44.3919,44.3393,44.3618,133346.0
2019-09-06 14:30:00,59.05,59.06,59.01,59.04,99133.0,44.3618,44.3693,44.3318,44.3543,99133.0
2019-09-06 14:35:00,59.04,59.07,59.04,59.05,44361.0,44.3543,44.3768,44.3543,44.3618,44361.0
2019-09-06 14:40:00,59.05,59.05,59.01,59.03,43805.0,44.3618,44.3618,44.3318,44.3468,43805.0
2019-09-06 14:45:00,59.04,59.04,58.99,59.02,68205.0,44.3543,44.3543,44.3167,44.3393,68205.0
2019-09-06 14:50:00,59.02,59.02,58.95,58.97,154404.0,44.3393,44.3393,44.2867,44.3017,154404.0
2019-09-06 14:55:00,58.97,59.0,58.96,58.99,99131.0,44.3017,44.3242,44.2942,44.3167,99131.0
2019-09-06 15:00:00,59.0,59.01,58.98,58.98,77452.0,44.3242,44.3318,44.3092,44.3092,77452.0
2019-09-06 15:05:00,58.99,59.02,58.99,59.01,94980.0,44.3167,44.3393,44.3167,44.3318,94980.0
2019-09-06 15:10:00,59.02,59.03,58.99,59.02,76581.0,44.3393,44.3468,44.3167,44.3393,76581.0
2019-09-06 15:15:00,59.02,59.06,59.01,59.03,108425.0,44.3393,44.3693,44.3318,44.3468,108425.0
2019-09-06 15:20:00,59.03,59.06,59.01,59.05,69212.0,44.3468,44.3693,44.3318,44.3618,69212.0
2019-09-06 15:25:00,59.05,59.09,59.04,59.07,93069.0,44.3618,44.3919,44.3543,44.3768,93069.0
2019-09-06 15:30:00,59.07,59.1,59.05,59.05,121909.0,44.3768,44.3994,44.3618,44.3618,121909.0
2019-09-06 15:35:00,59.05,59.07,59.03,59.05,139679.0,44.3618,44.3768,44.3468,44.3618,139679.0
2019-09-06 15:40:00,59.05,59.06,59.0,59.02,97727.0,44.3618,44.3693,44.3242,44.3393,97727.0
2019-09-06 15:45:00,59.02,59.04,59.0,59.04,82195.0,44.3393,44.3543,44.3242,44.3543,82195.0
2019-09-06 15:50:00,59.03,59.04,58.98,58.99,262348.0,44.3468,44.3543,44.3092,44.3167,262348.0
2019-09-06 15:55:00,58.98,59.07,58.94,59.05,645584.0,44.3092,44.3768,44.2792,44.3618,645584.0
2019-09-09 09:30:00,59.51,59.58,59.4,59.47,332042.0,44.7074,44.76,44.6247,44.6773,332042.0
2019-09-09 09:35:00,59.46,59.53,59.39,59.53,155219.0,44.6698,44.7224,44.6172,44.7224,155219.0
2019-09-09 09:40:00,59.53,59.59,59.48,59.53,220395.0,44.7224,44.7675,44.6848,44.7224,220395.0
2019-09-09 09:45:00,59.53,59.61,59.51,59.61,438743.0,44.7224,44.7825,44.7074,44.7825,438743.0
2019-09-09 09:50:00,59.61,59.67,59.56,59.58,84123.0,44.7825,44.8276,44.7449,44.76,84123.0
2019-09-09 09:55:00,59.58,59.72,59.58,59.7,159319.0,44.76,44.8651,44.76,44.8501,159319.0
2019-09-09 10:00:00,59.7,59.76,59.61,59.75,168599.0,44.8501,44.8952,44.7825,44.8877,168599.0
2019-09-09 10:05:00,59.75,59.82,59.71,59.82,168600.0,44.8877,44.9403,44.8576,44.9403,168600.0
2019-09-09 10:10:00,59.82,59.91,59.76,59.9,188082.0,44.9403,45.0079,44.8952,45.0004,188082.0
2019-09-09 10:15:00,59.89,59.92,59.85,59.89,281256.0,44.9929,45.0154,44.9628,44.9929,281256.0
2019-09-09 10:20:00,59.88,59.96,59.87,59.95,202532.0,44.9854,45.0455,44.9778,45.0379,202532.0
2019-09-09 10:25:00,59.95,59.97,59.89,59.95,153874.0,45.0379,45.053,44.9929,45.0379,153874.0
2019-09-09 10:30:00,59.95,59.99,59.92,59.96,193709.0,45.0379,45.068,45.0154,45.0455,193709.0
2019-09-09 10:35:00,59.97,59.98,59.89,59.89,255008.0,45.053,45.0605,44.9929,44.9929,255008.0
2019-09-09 10:40:00,59.89,59.97,59.87,59.97,226023.0,44.9929,45.053,44.9778,45.053,226023.0
2019-09-09 10:45:00,59.97,60.06,59.96,60.06,156287.0,45.053,45.1206,45.0455,45.1206,156287.0
2019-09-09 10:50:00,60.06,60.11,60.03,60.05,220986.0,45.1206,45.1581,45.098,45.1131,220986.0
2019-09-09 10:55:00,60.04,60.11,60.04,60.08,130105.0,45.1056,45.1581,45.1056,45.1356,130105.0
2019-09-09 11:00:00,60.09,60.1,60.04,60.08,168368.0,45.1431,45.1506,45.1056,45.1356,168368.0
2019-09-09 11:05:00,60.07,60.14,60.07,60.1,192768.0,45.1281,45.1807,45.1281,45.1506,192768.0
2019-09-09 11:10:00,60.1,60.21,60.09,60.18,152093.0,45.1506,45.2333,45.1431,45.2107,152093.0
2019-09-09 11:15:00,60.17,60.18,60.09,60.12,131670.0,45.2032,45.2107,45.1431,45.1657,131670.0
2019-09-09 11:20:00,60.13,60.18,60.1,60.17,304710.0,45.1732,45.2107,45.1506,45.2032,304710.0
2019-09-09 11:25:00,60.16,60.22,60.14,60.18,116389.0,45.1957,45.2408,45.1807,45.2107,116389.0
2019-09-09 11:30:00,60.18,60.25,60.17,60.23,104589.0,45.2107,45.2633,45.2032,45.2483,104589.0
2019-09-09 11:35:00,60.23,60.25,60.2,60.22,137359.0,45.2483,45.2633,45.2258,45.2408,137359.0
2019-09-09 11:40:00,60.22,60.24,60.19,60.23,338268.0,45.2408,45.2558,45.2182,45.2483,338268.0
2019-09-09 11:45:00,60.24,60.3,60.23,60.3,169209.0,45.2558,45.3009,45.2483,45.3009,169209.0
2019-09-09 11:50:00,60.3,60.33,60.27,60.32,274981.0,45.3009,45.3234,45.2783,45.3159,274981.0
2019-09-09 11:55:00,60.31,60.35,60.29,60.33,346987.0,45.3084,45.3384,45.2934,45.3234,346987.0
2019-09-09 12:00:00,60.33,60.34,60.19,60.22,192439.0,45.3234,45.3309,45.2182,45.2408,192439.0
2019-09-09 12:05:00,60.23,60.25,60.17,60.2,170363.0,45.2483,45.2633,45.2032,45.2258,170363.0
2019-09-09 12:10:00,60.21,60.21,60.15,60.17,337560.0,45.2333,45.2333,45.1882,45.2032,337560.0
2019-09-09 12:15:00,60.17,60.19,60.0,60.02,288928.0,45.2032,45.2182,45.0755,45.0905,288928.0
2019-09-09 12:20:00,60.03,60.04,59.96,60.01,178411.0,45.098,45.1056,45.0455,45.083,178411.0
2019-09-09 12:25:00,60.01,60.04,59.93,59.97,189732.0,45.083,45.1056,45.0229,45.053,189732.0
2019-09-09 12:30:00,59.96,59.98,59.9,59.96,229054.0,45.0455,45.0605,45.0004,45.0455,229054.0
2019-09-09 12:35:00,59.95,59.95,59.86,59.88,355066.0,45.0379,45.0379,44.9703,44.9854,355066.0
2019-09-09 12:40:00,59.89,59.93,59.85,59.9,150364.0,44.9929,45.0229,44.9628,45.0004,150364.0
2019-09-09 12:45:00,59.89,59.89,59.82,59.84,344515.0,44.9929,44.9929,44.9403,44.9553,344515.0
2019-09-09 12:50:00,59.84,59.91,59.83,59.91,137757.0,44.9553,45.0079,44.9478,45.0079,137757.0
2019-09-09 12:55:00,59.9,59.93,59.86,59.91,96453.0,45.0004,45.0229,44.9703,45.0079,96453.0
2019-09-09 13:00:00,59.91,59.95,59.9,59.94,109014.0,45.0079,45.0379,45.0004,45.0304,109014.0
2019-09-09 13:05:00,59.93,59.95,59.91,59.95,77028.0,45.0229,45.0379,45.0079,45.0379,77028.0
2019-09-09 13:10:00,59.95,59.97,59.9,59.92,63922.0,45.0379,45.053,45.0004,45.0154,63922.0
2019-09-09 13:15:00,59.92,59.97,59.91,59.94,147392.0,45.0154,45.053,45.0079,45.0304,147392.0
2019-09-09 13:20:00,59.93,59.95,59.89,59.91,152630.0,45.0229,45.0379,44.9929,45.0079,152630.0
2019-09-09 13:25:00,59.91,59.95,59.89,59.94,128881.0,45.0079,45.0379,44.9929,45.0304,128881.0
2019-09-09 13:30:00,59.93,59.97,59.91,59.93,83933.0,45.0229,45.053,45.0079,45.0229,83933.0
2019-09-09 13:35:00,59.93,59.98,59.92,59.95,170534.0,45.0229,45.0605,45.0154,45.0379,170534.0
2019-09-09 13:40:00,59.95,60.02,59.92,60.02,427784.0,45.0379,45.0905,45.0154,45.0905,427784.0
2019-09-09 13:45:00,60.01,60.07,60.0,60.03,331627.0,45.083,45.1281,45.0755,45.098,331627.0
2019-09-09 13:50:00,60.03,60.06,60.02,60.06,94573.0,45.098,45.1206,45.0905,45.1206,94573.0
2019-09-09 13:55:00,60.06,60.12,60.06,60.1,60940.0,45.1206,45.1657,45.1206,45.1506,60940.0
2019-09-09 14:00:00,60.1,60.13,60.07,60.08,107665.0,45.1506,45.1732,45.1281,45.1356,107665.0
2019-09-09 14:05:00,60.07,60.1,60.04,60.05,54562.0,45.1281,45.1506,45.1056,45.1131,54562.0
2019-09-09 14:10:00,60.05,60.11,60.03,60.09,68308.0,45.1131,45.1581,45.098,45.1431,68308.0
2019-09-09 14:15:00,60.09,60.09,60.06,60.09,48850.0,45.1431,45.1431,45.1206,45.1431,48850.0
2019-09-09 14:20:00,60.08,60.08,60.03,60.06,124994.0,45.1356,45.1356,45.098,45.1206,124994.0
2019-09-09 14:25:00,60.07,60.11,60.05,60.1,60368.0,45.1281,45.1581,45.1131,45.1506,60368.0
2019-09-09 14:30:00,60.09,60.12,60.07,60.11,79771.0,45.1431,45.1657,45.1281,45.1581,79771.0
2019-09-09 14:35:00,60.11,60.13,60.05,60.12,181138.0,45.1581,45.1732,45.1131,45.1657,181138.0
2019-09-09 14:40:00,60.12,60.15,60.09,60.14,62246.0,45.1657,45.1882,45.1431,45.1807,62246.0
2019-09-09 14:45:00,60.14,60.15,60.06,60.07,86514.0,45.1807,45.1882,45.1206,45.1281,86514.0
2019-09-09 14:50:00,60.07,60.07,59.99,60.02,185819.0,45.1281,45.1281,45.068,45.0905,185819.0
2019-09-09 14:55:00,60.02,60.05,60.0,60.03,107269.0,45.0905,45.1131,45.0755,45.098,107269.0
2019-09-09 15:00:00,60.03,60.09,60.01,60.08,195232.0,45.098,45.1431,45.083,45.1356,195232.0
2019-09-09 15:05:00,60.09,60.14,60.08,60.11,94355.0,45.1431,45.1807,45.1356,45.1581,94355.0
2019-09-09 15:10:00,60.11,60.14,60.1,60.14,138127.0,45.1581,45.1807,45.1506,45.1807,138127.0
2019-09-09 15:15:00,60.14,60.21,60.13,60.2,207720.0,45.1807,45.2333,45.1732,45.2258,207720.0
2019-09-09 15:20:00,60.19,60.21,60.16,60.19,72074.0,45.2182,45.2333,45.1957,45.2182,72074.0
2019-09-09 15:25:00,60.18,60.2,60.14,60.17,198099.0,45.2107,45.2258,45.1807,45.2032,198099.0
2019-09-09 15:30:00,60.17,60.19,60.14,60.16,320684.0,45.2032,45.2182,45.1807,45.1957,320684.0
2019-09-09 15:35:00,60.16,60.19,60.14,60.19,327870.0,45.1957,45.2182,45.1807,45.2182,327870.0
2019-09-09 15:40:00,60.19,60.2,60.16,60.17,151087.0,45.2182,45.2258,45.1957,45.2032,151087.0
2019-09-09 15:45:00,60.16,60.2,60.15,60.16,334826.0,45.1957,45.2258,45.1882,45.1957,334826.0
2019-09-09 15:50:00,60.15,60.2,60.13,60.19,530164.0,45.1882,45.2258,45.1732,45.2182,530164.0
2019-09-09 15:55:00,60.18,60.26,60.17,60.21,1793131.0,45.2107,45.2708,45.2032,45.2333,1793131.0
2019-09-10 09:30:00,60.58,61.02,60.46,60.97,568032.0,45.5112,45.8418,45.4211,45.8042,568032.0
2019-09-10 09:35:00,60.96,61.18,60.8,60.8,584638.0,45.7967,45.962,45.6765,45.6765,584638.0
2019-09-10 09:40:00,60.79,60.86,60.67,60.86,501797.0,45.669,45.7216,45.5788,45.7216,501797.0
2019-09-10 09:45:00,60.86,61.02,60.82,60.87,540185.0,45.7216,45.8418,45.6915,45.7291,540185.0
2019-09-10 09:50:00,60.87,61.01,60.85,60.93,486793.0,45.7291,45.8343,45.7141,45.7742,486793.0
2019-09-10 09:55:00,60.94,61.14,60.94,61.12,490213.0,45.7817,45.9319,45.7817,45.9169,490213.0
2019-09-10 10:00:00,61.12,61.24,61.11,61.22,583839.0,45.9169,46.0071,45.9094,45.992,583839.0
2019-09-10 10:05:00,61.23,61.29,61.18,61.19,417570.0,45.9996,46.0446,45.962,45.9695,417570.0
2019-09-10 10:10:00,61.17,61.23,61.09,61.19,202043.0,45.9545,45.9996,45.8944,45.9695,202043.0
2019-09-10 10:15:00,61.19,61.29,61.13,61.15,378292.0,45.9695,46.0446,45.9244,45.9394,378292.0
2019-09-10 10:20:00,61.15,61.26,61.1,61.22,671010.0,45.9394,46.0221,45.9019,45.992,671010.0
2019-09-10 10:25:00,61.22,61.27,61.15,61.24,469904.0,45.992,46.0296,45.9394,46.0071,469904.0
2019-09-10 10:30:00,61.24,61.29,61.22,61.28,385187.0,46.0071,46.0446,45.992,46.0371,385187.0
2019-09-10 10:35:00,61.28,61.3,61.16,61.18,361892.0,46.0371,46.0521,45.947,45.962,361892.0
2019-09-10 10:40:00,61.18,61.31,61.17,61.28,186712.0,45.962,46.0597,45.9545,46.0371,186712.0
2019-09-10 10:45:00,61.29,61.32,61.24,61.31,171760.0,46.0446,46.0672,46.0071,46.0597,171760.0
2019-09-10 10:50:00,61.31,61.33,61.21,61.24,195034.0,46.0597,46.0747,45.9845,46.0071,195034.0
2019-09-10 10:55:00,61.24,61.28,61.23,61.26,363767.0,46.0071,46.0371,45.9996,46.0221,363767.0
2019-09-10 11:00:00,61.26,61.34,61.24,61.3,194509.0,46.0221,46.0822,46.0071,46.0521,194509.0
2019-09-10 11:05:00,61.31,61.38,61.3,61.36,294640.0,46.0597,46.1122,46.0521,46.0972,294640.0
2019-09-10 11:10:00,61.36,61.45,61.34,61.44,242544.0,46.0972,46.1648,46.0822,46.1573,242544.0
2019-09-10 11:15:00,61.45,61.5,61.43,61.46,217857.0,46.1648,46.2024,46.1498,46.1723,217857.0
2019-09-10 11:20:00,61.46,61.52,61.43,61.51,213444.0,46.1723,46.2174,46.1498,46.2099,213444.0
2019-09-10 11:25:00,61.51,61.54,61.47,61.48,230027.0,46.2099,46.2324,46.1799,46.1874,230027.0
2019-09-10 11:30:00,61.49,61.55,61.46,61.49,423142.0,46.1949,46.24,46.1723,46.1949,423142.0
2019-09-10 11:35:00,61.49,61.54,61.47,61.52,258590.0,46.1949,46.2324,46.1799,46.2174,258590.0
2019-09-10 11:40:00,61.52,61.59,61.51,61.59,430592.0,46.2174,46.27,46.2099,46.27,430592.0
2019-09-10 11:45:00,61.59,61.77,61.56,61.69,506606.0,46.27,46.4052,46.2475,46.3451,506606.0
2019-09-10 11:50:00,61.69,61.8,61.68,61.77,485285.0,46.3451,46.4278,46.3376,46.4052,485285.0
2019-09-10 11:55:00,61.77,61.79,61.65,61.69,478057.0,46.4052,46.4203,46.3151,46.3451,478057.0
2019-09-10 12:00:00,61.69,61.73,61.08,61.25,1565747.0,46.3451,46.3752,45.8869,46.0146,1565747.0
2019-09-10 12:05:00,61.25,61.33,61.19,61.32,415070.0,46.0146,46.0747,45.9695,46.0672,415070.0
2019-09-10 12:10:00,61.32,61.43,61.29,61.36,403674.0,46.0672,46.1498,46.0446,46.0972,403674.0
2019-09-10 12:15:00,61.36,61.39,61.32,61.35,201209.0,46.0972,46.1198,46.0672,46.0897,201209.0
2019-09-10 12:20:00,61.35,61.42,61.33,61.36,120363.0,46.0897,46.1423,46.0747,46.0972,120363.0
2019-09-10 12:25:00,61.35,61.36,61.3,61.33,213841.0,46.0897,46.0972,46.0521,46.0747,213841.0
2019-09-10 12:30:00,61.33,61.36,61.3,61.33,125816.0,46.0747,46.0972,46.0521,46.0747,125816.0
2019-09-10 12:35:00,61.33,61.36,61.28,61.34,154746.0,46.0747,46.0972,46.0371,46.0822,154746.0
2019-09-10 12:40:00,61.34,61.35,61.27,61.27,179976.0,46.0822,46.0897,46.0296,46.0296,179976.0
2019-09-10 12:45:00,61.27,61.33,61.27,61.31,135761.0,46.0296,46.0747,46.0296,46.0597,135761.0
2019-09-10 12:50:00,61.3,61.37,61.28,61.33,141008.0,46.0521,46.1047,46.0371,46.0747,141008.0
2019-09-10 12:55:00,61.33,61.37,61.24,61.25,190887.0,46.0747,46.1047,46.0071,46.0146,190887.0
2019-09-10 13:00:00,61.25,61.25,61.12,61.19,355231.0,46.0146,46.0146,45.9169,45.9695,355231.0
2019-09-10 13:05:00,61.19,61.2,61.06,61.07,459715.0,45.9695,45.977,45.8718,45.8793,459715.0
2019-09-10 13:10:00,61.08,61.1,61.01,61.05,602368.0,45.8869,45.9019,45.8343,45.8643,602368.0
2019-09-10 13:15:00,61.05,61.09,60.97,61.04,361512.0,45.8643,45.8944,45.8042,45.8568,361512.0
2019-09-10 13:20:00,61.04,61.13,61.03,61.11,229363.0,45.8568,45.9244,45.8493,45.9094,229363.0
2019-09-10 13:25:00,61.12,61.17,61.1,61.13,119651.0,45.9169,45.9545,45.9019,45.9244,119651.0
2019-09-10 13:30:00,61.13,61.2,61.11,61.14,162736.0,45.9244,45.977,45.9094,45.9319,162736.0
2019-09-10 13:35:00,61.15,61.17,61.12,61.12,97654.0,45.9394,45.9545,45.9169,45.9169,97654.0
2019-09-10 13:40:00,61.13,61.13,61.07,61.08,109100.0,45.9244,45.9244,45.8793,45.8869,109100.0
2019-09-10 13:45:00,61.09,61.09,61.05,61.06,120664.0,45.8944,45.8944,45.8643,45.8718,120664.0
2019-09-10 13:50:00,61.06,61.11,61.05,61.08,58968.0,45.8718,45.9094,45.8643,45.8869,58968.0
2019-09-10 13:55:00,61.08,61.08,60.99,61.0,127758.0,45.8869,45.8869,45.8192,45.8268,127758.0
2019-09-10 14:00:00,61.0,61.04,60.94,60.94,147926.0,45.8268,45.8568,45.7817,45.7817,147926.0
2019-09-10 14:05:00,60.94,61.04,60.93,61.0,147623.0,45.7817,45.8568,45.7742,45.8268,147623.0
2019-09-10 14:10:00,60.99,61.01,60.95,60.97,116135.0,45.8192,45.8343,45.7892,45.8042,116135.0
2019-09-10 14:15:00,60.98,60.98,60.91,60.96,356111.0,45.8117,45.8117,45.7591,45.7967,356111.0
2019-09-10 14:20:00,60.96,61.0,60.93,60.97,99412.0,45.7967,45.8268,45.7742,45.8042,99412.0
2019-09-10 14:25:00,60.97,60.99,60.85,60.86,151134.0,45.8042,45.8192,45.7141,45.7216,151134.0
2019-09-10 14:30:00,60.87,60.92,60.85,60.9,205047.0,45.7291,45.7667,45.7141,45.7516,205047.0
2019-09-10 14:35:00,60.9,60.9,60.81,60.86,151143.0,45.7516,45.7516,45.684,45.7216,151143.0
2019-09-10 14:40:00,60.86,60.89,60.82,60.82,100322.0,45.7216,45.7441,45.6915,45.6915,100322.0
2019-09-10 14:45:00,60.82,60.83,60.73,60.73,100612.0,45.6915,45.699,45.6239,45.6239,100612.0
2019-09-10 14:50:00,60.73,60.78,60.68,60.77,377931.0,45.6239,45.6615,45.5864,45.654,377931.0
2019-09-10 14:55:00,60.78,60.81,60.75,60.79,158324.0,45.6615,45.684,45.6389,45.669,158324.0
2019-09-10 15:00:00,60.79,60.9,60.78,60.89,156849.0,45.669,45.7516,45.6615,45.7441,156849.0
2019-09-10 15:05:00,60.89,60.89,60.81,60.83,100703.0,45.7441,45.7441,45.684,45.699,100703.0
2019-09-10 15:10:00,60.82,60.85,60.78,60.79,138986.0,45.6915,45.7141,45.6615,45.669,138986.0
2019-09-10 15:15:00,60.79,60.84,60.79,60.84,98311.0,45.669,45.7066,45.669,45.7066,98311.0
2019-09-10 15:20:00,60.84,60.84,60.75,60.77,111847.0,45.7066,45.7066,45.6389,45.654,111847.0
2019-09-10 15:25:00,60.78,60.8,60.75,60.79,198404.0,45.6615,45.6765,45.6389,45.669,198404.0
2019-09-10 15:30:00,60.79,60.82,60.77,60.78,200905.0,45.669,45.6915,45.654,45.6615,200905.0
2019-09-10 15:35:00,60.79,60.8,60.72,60.74,138682.0,45.669,45.6765,45.6164,45.6314,138682.0
2019-09-10 15:40:00,60.74,60.8,60.73,60.79,251418.0,45.6314,45.6765,45.6239,45.669,251418.0
2019-09-10 15:45:00,60.79,60.88,60.78,60.83,345007.0,45.669,45.7366,45.6615,45.699,345007.0
2019-09-10 15:50:00,60.84,60.86,60.82,60.82,395945.0,45.7066,45.7216,45.6915,45.6915,395945.0
2019-09-10 15:55:00,60.82,60.99,60.8,60.97,1238206.0,45.6915,45.8192,45.6765,45.8042,1238206.0
2019-09-11 09:30:00,61.26,61.61,61.22,61.36,463101.0,46.0221,46.285,45.992,46.0972,463101.0
2019-09-11 09:35:00,61.37,61.37,60.93,61.18,524447.0,46.1047,46.1047,45.7742,45.962,524447.0
2019-09-11 09:40:00,61.18,61.23,61.07,61.22,269405.0,45.962,45.9996,45.8793,45.992,269405.0
2019-09-11 09:45:00,61.22,61.6,61.22,61.58,304758.0,45.992,46.2775,45.992,46.2625,304758.0
2019-09-11 09:50:00,61.59,61.74,61.57,61.63,450579.0,46.27,46.3827,46.255,46.3001,450579.0
2019-09-11 09:55:00,61.62,61.65,61.49,61.52,459816.0,46.2925,46.3151,46.1949,46.2174,459816.0
2019-09-11 10:00:00,61.53,61.66,61.44,61.5,658001.0,46.2249,46.3226,46.1573,46.2024,658001.0
2019-09-11 10:05:00,61.5,61.61,61.45,61.51,404615.0,46.2024,46.285,46.1648,46.2099,404615.0
2019-09-11 10:10:00,61.51,61.66,61.5,61.61,357533.0,46.2099,46.3226,46.2024,46.285,357533.0
2019-09-11 10:15:00,61.61,61.68,61.51,61.55,254462.0,46.285,46.3376,46.2099,46.24,254462.0
2019-09-11 10:20:00,61.55,61.64,61.51,61.54,758266.0,46.24,46.3076,46.2099,46.2324,758266.0
2019-09-11 10:25:00,61.55,61.63,61.52,61.61,200934.0,46.24,46.3001,46.2174,46.285,200934.0
2019-09-11 10:30:00,61.62,61.67,61.37,61.39,823092.0,46.2925,46.3301,46.1047,46.1198,823092.0
2019-09-11 10:35:00,61.39,61.64,61.39,61.63,272893.0,46.1198,46.3076,46.1198,46.3001,272893.0
2019-09-11 10:40:00,61.63,61.65,61.54,61.64,225044.0,46.3001,46.3151,46.2324,46.3076,225044.0
2019-09-11 10:45:00,61.64,61.68,61.44,61.44,297210.0,46.3076,46.3376,46.1573,46.1573,297210.0
2019-09-11 10:50:00,61.45,61.59,61.44,61.55,287704.0,46.1648,46.27,46.1573,46.24,287704.0
2019-09-11 10:55:00,61.55,61.58,61.47,61.55,215895.0,46.24,46.2625,46.1799,46.24,215895.0
2019-09-11 11:00:00,61.55,61.59,61.49,61.59,174556.0,46.24,46.27,46.1949,46.27,174556.0
2019-09-11 11:05:00,61.59,61.62,61.53,61.6,219471.0,46.27,46.2925,46.2249,46.2775,219471.0
2019-09-11 11:10:00,61.61,61.63,61.44,61.48,354305.0,46.285,46.3001,46.1573,46.1874,354305.0
2019-09-11 11:15:00,61.48,61.56,61.47,61.5,199986.0,46.1874,46.2475,46.1799,46.2024,199986.0
2019-09-11 11:20:00,61.5,61.52,61.41,61.46,265457.0,46.2024,46.2174,46.1348,46.1723,265457.0
2019-09-11 11:25:00,61.46,61.47,61.27,61.29,225070.0,46.1723,46.1799,46.0296,46.0446,225070.0
2019-09-11 11:30:00,61.29,61.42,61.28,61.38,197158.0,46.0446,46.1423,46.0371,46.1122,197158.0
2019-09-11 11:35:00,61.38,61.4,61.26,61.27,147151.0,46.1122,46.1273,46.0221,46.0296,147151.0
2019-09-11 11:40:00,61.28,61.31,60.85,60.97,1650328.0,46.0371,46.0597,45.7141,45.8042,1650328.0
2019-09-11 11:45:00,60.97,60.98,60.78,60.88,795141.0,45.8042,45.8117,45.6615,45.7366,795141.0
2019-09-11 11:50:00,60.88,61.0,60.85,60.92,393291.0,45.7366,45.8268,45.7141,45.7667,393291.0
2019-09-11 11:55:00,60.92,61.0,60.89,61.0,322711.0,45.7667,45.8268,45.7441,45.8268,322711.0
2019-09-11 12:00:00,61.0,61.11,60.97,61.09,218103.0,45.8268,45.9094,45.8042,45.8944,218103.0
2019-09-11 12:05:00,61.09,61.15,61.06,61.09,273465.0,45.8944,45.9394,45.8718,45.8944,273465.0
2019-09-11 12:10:00,61.08,61.08,60.96,60.97,171072.0,45.8869,45.8869,45.7967,45.8042,171072.0
2019-09-11 12:15:00,60.97,60.98,60.83,60.84,145157.0,45.8042,45.8117,45.699,45.7066,145157.0
2019-09-11 12:20:00,60.85,60.88,60.78,60.79,181869.0,45.7141,45.7366,45.6615,45.669,181869.0
2019-09-11 12:25:00,60.79,60.79,60.68,60.74,174765.0,45.669,45.669,45.5864,45.6314,174765.0
2019-09-11 12:30:00,60.74,60.78,60.69,60.75,134544.0,45.6314,45.6615,45.5939,45.6389,134544.0
2019-09-11 12:35:00,60.76,60.78,60.71,60.73,75006.0,45.6465,45.6615,45.6089,45.6239,75006.0
2019-09-11 12:40:00,60.73,60.82,60.69,60.82,186078.0,45.6239,45.6915,45.5939,45.6915,186078.0
2019-09-11 12:45:00,60.83,60.83,60.72,60.73,104482.0,45.699,45.699,45.6164,45.6239,104482.0
2019-09-11 12:50:00,60.73,60.79,60.72,60.74,132201.0,45.6239,45.669,45.6164,45.6314,132201.0
2019-09-11 12:55:00,60.73,60.91,60.73,60.78,678732.0,45.6239,45.7591,45.6239,45.6615,678732.0
2019-09-11 13:00:00,60.78,60.79,60.71,60.75,242901.0,45.6615,45.669,45.6089,45.6389,242901.0
2019-09-11 13:05:00,60.75,60.77,60.72,60.73,173316.0,45.6389,45.654,45.6164,45.6239,173316.0
2019-09-11 13:10:00,60.73,60.76,60.66,60.71,304470.0,45.6239,45.6465,45.5713,45.6089,304470.0
2019-09-11 13:15:00,60.71,60.73,60.65,60.67,137121.0,45.6089,45.6239,45.5638,45.5788,137121.0
2019-09-11 13:20:00,60.68,60.7,60.65,60.69,47519.0,45.5864,45.6014,45.5638,45.5939,47519.0
2019-09-11 13:25:00,60.69,60.76,60.69,60.7,93050.0,45.5939,45.6465,45.5939,45.6014,93050.0
2019-09-11 13:30:00,60.71,60.73,60.68,60.7,130802.0,45.6089,45.6239,45.5864,45.6014,130802.0
2019-09-11 13:35:00,60.69,60.85,60.69,60.84,104651.0,45.5939,45.7141,45.5939,45.7066,104651.0
2019-09-11 13:40:00,60.83,60.91,60.8,60.82,197620.0,45.699,45.7591,45.6765,45.6915,197620.0
2019-09-11 13:45:00,60.82,60.85,60.8,60.82,138812.0,45.6915,45.7141,45.6765,45.6915,138812.0
2019-09-11 13:50:00,60.82,60.86,60.81,60.81,71696.0,45.6915,45.7216,45.684,45.684,71696.0
2019-09-11 13:55:00,60.81,60.9,60.81,60.86,164847.0,45.684,45.7516,45.684,45.7216,164847.0
2019-09-11 14:00:00,60.86,60.94,60.85,60.92,58894.0,45.7216,45.7817,45.7141,45.7667,58894.0
2019-09-11 14:05:00,60.92,60.94,60.86,60.88,163998.0,45.7667,45.7817,45.7216,45.7366,163998.0
2019-09-11 14:10:00,60.88,60.91,60.85,60.89,192941.0,45.7366,45.7591,45.7141,45.7441,192941.0
2019-09-11 14:15:00,60.89,60.91,60.85,60.88,130613.0,45.7441,45.7591,45.7141,45.7366,130613.0
2019-09-11 14:20:00,60.87,60.95,60.87,60.89,116901.0,45.7291,45.7892,45.7291,45.7441,116901.0
2019-09-11 14:25:00,60.89,60.98,60.89,60.96,94780.0,45.7441,45.8117,45.7441,45.7967,94780.0
2019-09-11 14:30:00,60.97,61.08,60.97,61.08,134547.0,45.8042,45.8869,45.8042,45.8869,134547.0
2019-09-11 14:35:00,61.07,61.09,61.01,61.03,70103.0,45.8793,45.8944,45.8343,45.8493,70103.0
2019-09-11 14:40:00,61.02,61.02,60.96,61.01,76642.0,45.8418,45.8418,45.7967,45.8343,76642.0
2019-09-11 14:45:00,61.01,61.06,61.0,61.01,62895.0,45.8343,45.8718,45.8268,45.8343,62895.0
2019-09-11 14:50:00,61.01,61.02,60.97,61.0,73532.0,45.8343,45.8418,45.8042,45.8268,73532.0
2019-09-11 14:55:00,60.99,61.04,60.99,61.04,67023.0,45.8192,45.8568,45.8192,45.8568,67023.0
2019-09-11 15:00:00,61.03,61.07,61.02,61.05,127026.0,45.8493,45.8793,45.8418,45.8643,127026.0
2019-09-11 15:05:00,61.05,61.07,61.01,61.06,171520.0,45.8643,45.8793,45.8343,45.8718,171520.0
2019-09-11 15:10:00,61.06,61.07,61.0,61.04,167401.0,45.8718,45.8793,45.8268,45.8568,167401.0
2019-09-11 15:15:00,61.04,61.06,61.02,61.03,91538.0,45.8568,45.8718,45.8418,45.8493,91538.0
2019-09-11 15:20:00,61.02,61.04,60.99,60.99,105417.0,45.8418,45.8568,45.8192,45.8192,105417.0
2019-09-11 15:25:00,60.99,61.01,60.91,60.93,157288.0,45.8192,45.8343,45.7591,45.7742,157288.0
2019-09-11 15:30:00,60.93,61.0,60.93,60.97,238760.0,45.7742,45.8268,45.7742,45.8042,238760.0
2019-09-11 15:35:00,60.96,61.0,60.93,60.95,340418.0,45.7967,45.8268,45.7742,45.7892,340418.0
2019-09-11 15:40:00,60.95,60.99,60.89,60.91,287685.0,45.7892,45.8192,45.7441,45.7591,287685.0
2019-09-11 15:45:00,60.91,60.93,60.86,60.92,219297.0,45.7591,45.7742,45.7216,45.7667,219297.0
2019-09-11 15:50:00,60.92,61.04,60.91,61.03,319457.0,45.7667,45.8568,45.7591,45.8493,319457.0
2019-09-11 15:55:00,61.04,61.05,60.93,61.0,860937.0,45.8568,45.8643,45.7742,45.8268,860937.0
2019-09-12 09:30:00,60.21,60.24,59.71,60.23,702997.0,45.2333,45.2558,44.8576,45.2483,702997.0
2019-09-12 09:35:00,60.22,60.29,60.12,60.28,395567.0,45.2408,45.2934,45.1657,45.2859,395567.0
2019-09-12 09:40:00,60.28,60.3,60.1,60.22,469269.0,45.2859,45.3009,45.1506,45.2408,469269.0
2019-09-12 09:45:00,60.22,60.24,60.03,60.08,468930.0,45.2408,45.2558,45.098,45.1356,468930.0
2019-09-12 09:50:00,60.08,60.25,59.99,60.23,380443.0,45.1356,45.2633,45.068,45.2483,380443.0
2019-09-12 09:55:00,60.24,60.31,60.1,60.26,928305.0,45.2558,45.3084,45.1506,45.2708,928305.0
2019-09-12 10:00:00,60.26,60.4,60.14,60.39,292642.0,45.2708,45.376,45.1807,45.3685,292642.0
2019-09-12 10:05:00,60.4,60.51,60.37,60.45,167193.0,45.376,45.4586,45.3535,45.4136,167193.0
2019-09-12 10:10:00,60.44,60.9,60.39,60.62,630937.0,45.4061,45.7516,45.3685,45.5413,630937.0
2019-09-12 10:15:00,60.62,60.82,60.6,60.67,283945.0,45.5413,45.6915,45.5263,45.5788,283945.0
2019-09-12 10:20:00,60.68,60.78,60.6,60.61,132434.0,45.5864,45.6615,45.5263,45.5338,132434.0
2019-09-12 10:25:00,60.61,60.64,60.5,60.55,311419.0,45.5338,45.5563,45.4511,45.4887,311419.0
2019-09-12 10:30:00,60.56,60.61,60.44,60.46,238833.0,45.4962,45.5338,45.4061,45.4211,238833.0
2019-09-12 10:35:00,60.45,60.46,60.35,60.42,195629.0,45.4136,45.4211,45.3384,45.391,195629.0
2019-09-12 10:40:00,60.42,60.47,60.34,60.36,128024.0,45.391,45.4286,45.3309,45.346,128024.0
2019-09-12 10:45:00,60.36,60.43,60.32,60.42,136449.0,45.346,45.3985,45.3159,45.391,136449.0
2019-09-12 10:50:00,60.43,60.49,60.12,60.2,541734.0,45.3985,45.4436,45.1657,45.2258,541734.0
2019-09-12 10:55:00,60.19,60.32,60.16,60.28,159017.0,45.2182,45.3159,45.1957,45.2859,159017.0
2019-09-12 11:00:00,60.27,60.29,60.17,60.24,212410.0,45.2783,45.2934,45.2032,45.2558,212410.0
2019-09-12 11:05:00,60.23,60.42,60.23,60.41,80219.0,45.2483,45.391,45.2483,45.3835,80219.0
2019-09-12 11:10:00,60.42,60.44,60.35,60.43,67961.0,45.391,45.4061,45.3384,45.3985,67961.0
2019-09-12 11:15:00,60.44,60.6,60.42,60.59,99210.0,45.4061,45.5263,45.391,45.5187,99210.0
2019-09-12 11:20:00,60.6,60.65,60.54,60.65,125348.0,45.5263,45.5638,45.4812,45.5638,125348.0
2019-09-12 11:25:00,60.64,60.65,60.55,60.61,180116.0,45.5563,45.5638,45.4887,45.5338,180116.0
2019-09-12 11:30:00,60.62,60.65,60.58,60.58,75039.0,45.5413,45.5638,45.5112,45.5112,75039.0
2019-09-12 11:35:00,60.57,60.6,60.49,60.54,159476.0,45.5037,45.5263,45.4436,45.4812,159476.0
2019-09-12 11:40:00,60.53,60.62,60.52,60.62,108595.0,45.4737,45.5413,45.4662,45.5413,108595.0
2019-09-12 11:45:00,60.63,60.67,60.61,60.65,83280.0,45.5488,45.5788,45.5338,45.5638,83280.0
2019-09-12 11:50:00,60.65,60.69,60.57,60.59,56912.0,45.5638,45.5939,45.5037,45.5187,56912.0
2019-09-12 11:55:00,60.59,60.67,60.57,60.65,66975.0,45.5187,45.5788,45.5037,45.5638,66975.0
2019-09-12 12:00:00,60.65,60.69,60.57,60.61,89152.0,45.5638,45.5939,45.5037,45.5338,89152.0
2019-09-12 12:05:00,60.62,60.68,60.6,60.63,132949.0,45.5413,45.5864,45.5263,45.5488,132949.0
2019-09-12 12:10:00,60.64,60.67,60.6,60.61,197624.0,45.5563,45.5788,45.5263,45.5338,197624.0
2019-09-12 12:15:00,60.61,60.65,60.6,60.64,508661.0,45.5338,45.5638,45.5263,45.5563,508661.0
2019-09-12 12:20:00,60.64,60.67,60.62,60.65,492902.0,45.5563,45.5788,45.5413,45.5638,492902.0
2019-09-12 12:25:00,60.65,60.67,60.59,60.61,433409.0,45.5638,45.5788,45.5187,45.5338,433409.0
2019-09-12 12:30:00,60.61,60.68,60.59,60.67,182550.0,45.5338,45.5864,45.5187,45.5788,182550.0
2019-09-12 12:35:00,60.67,60.71,60.66,60.69,192646.0,45.5788,45.6089,45.5713,45.5939,192646.0
2019-09-12 12:40:00,60.69,60.72,60.67,60.7,151997.0,45.5939,45.6164,45.5788,45.6014,151997.0
2019-09-12 12:45:00,60.71,60.73,60.67,60.69,139219.0,45.6089,45.6239,45.5788,45.5939,139219.0
2019-09-12 12:50:00,60.69,61.05,60.68,60.73,267413.0,45.5939,45.8643,45.5864,45.6239,267413.0
2019-09-12 12:55:00,60.73,60.76,60.66,60.7,112522.0,45.6239,45.6465,45.5713,45.6014,112522.0
2019-09-12 13:00:00,60.7,60.84,60.69,60.76,129611.0,45.6014,45.7066,45.5939,45.6465,129611.0
2019-09-12 13:05:00,60.76,60.77,60.68,60.71,82685.0,45.6465,45.654,45.5864,45.6089,82685.0
2019-09-12 13:10:00,60.71,60.75,60.68,60.71,54851.0,45.6089,45.6389,45.5864,45.6089,54851.0
2019-09-12 13:15:00,60.71,60.77,60.68,60.72,61860.0,45.6089,45.654,45.5864,45.6164,61860.0
2019-09-12 13:20:00,60.73,60.76,60.72,60.74,162471.0,45.6239,45.6465,45.6164,45.6314,162471.0
2019-09-12 13:25:00,60.73,60.77,60.71,60.75,233498.0,45.6239,45.654,45.6089,45.6389,233498.0
2019-09-12 13:30:00,60.75,60.79,60.7,60.72,251821.0,45.6389,45.669,45.6014,45.6164,251821.0
2019-09-12 13:35:00,60.71,60.76,60.66,60.68,191746.0,45.6089,45.6465,45.5713,45.5864,191746.0
2019-09-12 13:40:00,60.69,60.76,60.69,60.75,147103.0,45.5939,45.6465,45.5939,45.6389,147103.0
2019-09-12 13:45:00,60.74,60.78,60.72,60.78,101962.0,45.6314,45.6615,45.6164,45.6615,101962.0
2019-09-12 13:50:00,60.78,60.81,60.75,60.8,55852.0,45.6615,45.684,45.6389,45.6765,55852.0
2019-09-12 13:55:00,60.79,60.8,60.74,60.74,200547.0,45.669,45.6765,45.6314,45.6314,200547.0
2019-09-12 14:00:00,60.74,60.76,60.63,60.67,71108.0,45.6314,45.6465,45.5488,45.5788,71108.0
2019-09-12 14:05:00,60.67,60.67,60.59,60.63,57620.0,45.5788,45.5788,45.5187,45.5488,57620.0
2019-09-12 14:10:00,60.63,60.69,60.61,60.67,52264.0,45.5488,45.5939,45.5338,45.5788,52264.0
2019-09-12 14:15:00,60.67,60.71,60.66,60.7,80203.0,45.5788,45.6089,45.5713,45.6014,80203.0
2019-09-12 14:20:00,60.7,60.73,60.68,60.7,40264.0,45.6014,45.6239,45.5864,45.6014,40264.0
2019-09-12 14:25:00,60.7,60.75,60.66,60.73,62504.0,45.6014,45.6389,45.5713,45.6239,62504.0
2019-09-12 14:30:00,60.74,60.76,60.72,60.73,143513.0,45.6314,45.6465,45.6164,45.6239,143513.0
2019-09-12 14:35:00,60.73,60.77,60.7,60.71,229016.0,45.6239,45.654,45.6014,45.6089,229016.0
2019-09-12 14:40:00,60.71,60.78,60.71,60.75,87358.0,45.6089,45.6615,45.6089,45.6389,87358.0
2019-09-12 14:45:00,60.75,60.77,60.72,60.75,68321.0,45.6389,45.654,45.6164,45.6389,68321.0
2019-09-12 14:50:00,60.75,60.77,60.74,60.75,27848.0,45.6389,45.654,45.6314,45.6389,27848.0
2019-09-12 14:55:00,60.75,60.78,60.73,60.73,299412.0,45.6389,45.6615,45.6239,45.6239,299412.0
2019-09-12 15:00:00,60.73,60.73,60.66,60.69,116298.0,45.6239,45.6239,45.5713,45.5939,116298.0
2019-09-12 15:05:00,60.68,60.72,60.67,60.71,131949.0,45.5864,45.6164,45.5788,45.6089,131949.0
2019-09-12 15:10:00,60.71,60.72,60.67,60.71,63486.0,45.6089,45.6164,45.5788,45.6089,63486.0
2019-09-12 15:15:00,60.7,60.72,60.65,60.65,81667.0,45.6014,45.6164,45.5638,45.5638,81667.0
2019-09-12 15:20:00,60.65,60.68,60.64,60.68,101874.0,45.5638,45.5864,45.5563,45.5864,101874.0
2019-09-12 15:25:00,60.68,60.7,60.66,60.68,126930.0,45.5864,45.6014,45.5713,45.5864,126930.0
2019-09-12 15:30:00,60.68,60.74,60.66,60.72,127404.0,45.5864,45.6314,45.5713,45.6164,127404.0
2019-09-12 15:35:00,60.73,60.77,60.72,60.76,244746.0,45.6239,45.654,45.6164,45.6465,244746.0
2019-09-12 15:40:00,60.76,60.77,60.68,60.76,255345.0,45.6465,45.654,45.5864,45.6465,255345.0
2019-09-12 15:45:00,60.76,60.79,60.73,60.74,135316.0,45.6465,45.669,45.6239,45.6314,135316.0
2019-09-12 15:50:00,60.73,60.79,60.7,60.79,338067.0,45.6239,45.669,45.6014,45.669,338067.0
2019-09-12 15:55:00,60.79,60.8,60.55,60.64,753048.0,45.669,45.6765,45.4887,45.5563,753048.0
2019-09-13 09:30:00,61.03,61.4,60.84,61.28,510149.0,45.8493,46.1273,45.7066,46.0371,510149.0
2019-09-13 09:35:00,61.28,61.4,61.22,61.27,294009.0,46.0371,46.1273,45.992,46.0296,294009.0
2019-09-13 09:40:00,61.26,61.28,60.92,60.92,233121.0,46.0221,46.0371,45.7667,45.7667,233121.0
2019-09-13 09:45:00,60.92,61.01,60.82,60.98,240989.0,45.7667,45.8343,45.6915,45.8117,240989.0
2019-09-13 09:50:00,60.99,61.1,60.97,61.0,336826.0,45.8192,45.9019,45.8042,45.8268,336826.0
2019-09-13 09:55:00,61.01,61.05,60.81,60.88,425460.0,45.8343,45.8643,45.684,45.7366,425460.0
2019-09-13 10:00:00,60.89,60.95,60.84,60.9,204925.0,45.7441,45.7892,45.7066,45.7516,204925.0
2019-09-13 10:05:00,60.89,60.96,60.84,60.84,123817.0,45.7441,45.7967,45.7066,45.7066,123817.0
2019-09-13 10:10:00,60.83,60.93,60.74,60.78,242143.0,45.699,45.7742,45.6314,45.6615,242143.0
2019-09-13 10:15:00,60.77,60.85,60.75,60.83,172051.0,45.654,45.7141,45.6389,45.699,172051.0
2019-09-13 10:20:00,60.84,60.93,60.82,60.89,553544.0,45.7066,45.7742,45.6915,45.7441,553544.0
2019-09-13 10:25:00,60.89,60.98,60.88,60.91,192119.0,45.7441,45.8117,45.7366,45.7591,192119.0
2019-09-13 10:30:00,60.91,60.93,60.84,60.89,218837.0,45.7591,45.7742,45.7066,45.7441,218837.0
2019-09-13 10:35:00,60.9,60.97,60.85,60.92,139259.0,45.7516,45.8042,45.7141,45.7667,139259.0
2019-09-13 10:40:00,60.93,60.95,60.87,60.88,67487.0,45.7742,45.7892,45.7291,45.7366,67487.0
2019-09-13 10:45:00,60.88,60.96,60.86,60.94,74318.0,45.7366,45.7967,45.7216,45.7817,74318.0
2019-09-13 10:50:00,60.93,60.96,60.87,60.91,121558.0,45.7742,45.7967,45.7291,45.7591,121558.0
2019-09-13 10:55:00,60.91,60.96,60.89,60.96,125903.0,45.7591,45.7967,45.7441,45.7967,125903.0
2019-09-13 11:00:00,60.97,60.97,60.9,60.92,70098.0,45.8042,45.8042,45.7516,45.7667,70098.0
2019-09-13 11:05:00,60.91,60.99,60.88,60.96,90618.0,45.7591,45.8192,45.7366,45.7967,90618.0
2019-09-13 11:10:00,60.96,60.97,60.89,60.93,86059.0,45.7967,45.8042,45.7441,45.7742,86059.0
2019-09-13 11:15:00,60.93,60.94,60.86,60.91,96375.0,45.7742,45.7817,45.7216,45.7591,96375.0
2019-09-13 11:20:00,60.9,60.92,60.85,60.88,159548.0,45.7516,45.7667,45.7141,45.7366,159548.0
2019-09-13 11:25:00,60.88,60.93,60.84,60.87,183870.0,45.7366,45.7742,45.7066,45.7291,183870.0
2019-09-13 11:30:00,60.87,60.96,60.86,60.89,121549.0,45.7291,45.7967,45.7216,45.7441,121549.0
2019-09-13 11:35:00,60.89,60.91,60.85,60.9,94924.0,45.7441,45.7591,45.7141,45.7516,94924.0
2019-09-13 11:40:00,60.9,61.0,60.9,61.0,118196.0,45.7516,45.8268,45.7516,45.8268,118196.0
2019-09-13 11:45:00,60.99,61.04,60.95,61.01,111568.0,45.8192,45.8568,45.7892,45.8343,111568.0
2019-09-13 11:50:00,61.02,61.03,60.98,60.99,157025.0,45.8418,45.8493,45.8117,45.8192,157025.0
2019-09-13 11:55:00,61.0,61.01,60.91,60.92,88495.0,45.8268,45.8343,45.7591,45.7667,88495.0
2019-09-13 12:00:00,60.92,60.99,60.9,60.99,133883.0,45.7667,45.8192,45.7516,45.8192,133883.0
2019-09-13 12:05:00,60.98,61.02,60.96,60.97,207045.0,45.8117,45.8418,45.7967,45.8042,207045.0
2019-09-13 12:10:00,60.97,60.97,60.92,60.95,70120.0,45.8042,45.8042,45.7667,45.7892,70120.0
2019-09-13 12:15:00,60.95,61.0,60.95,60.97,84417.0,45.7892,45.8268,45.7892,45.8042,84417.0
2019-09-13 12:20:00,60.98,60.98,60.87,60.88,84884.0,45.8117,45.8117,45.7291,45.7366,84884.0
2019-09-13 12:25:00,60.88,60.91,60.85,60.87,94764.0,45.7366,45.7591,45.7141,45.7291,94764.0
2019-09-13 12:30:00,60.88,60.96,60.84,60.96,156362.0,45.7366,45.7967,45.7066,45.7967,156362.0
2019-09-13 12:35:00,60.97,60.99,60.95,60.95,81658.0,45.8042,45.8192,45.7892,45.7892,81658.0
2019-09-13 12:40:00,60.95,60.97,60.92,60.95,190495.0,45.7892,45.8042,45.7667,45.7892,190495.0
2019-09-13 12:45:00,60.95,61.02,60.93,61.0,73302.0,45.7892,45.8418,45.7742,45.8268,73302.0
2019-09-13 12:50:00,61.01,61.04,60.99,61.04,104131.0,45.8343,45.8568,45.8192,45.8568,104131.0
2019-09-13 12:55:00,61.04,61.05,61.01,61.02,62991.0,45.8568,45.8643,45.8343,45.8418,62991.0
2019-09-13 13:00:00,61.02,61.04,61.01,61.03,70378.0,45.8418,45.8568,45.8343,45.8493,70378.0
2019-09-13 13:05:00,61.03,61.09,61.02,61.08,117855.0,45.8493,45.8944,45.8418,45.8869,117855.0
2019-09-13 13:10:00,61.08,61.1,61.06,61.09,62963.0,45.8869,45.9019,45.8718,45.8944,62963.0
2019-09-13 13:15:00,61.1,61.14,61.07,61.14,130511.0,45.9019,45.9319,45.8793,45.9319,130511.0
2019-09-13 13:20:00,61.14,61.17,61.12,61.15,110938.0,45.9319,45.9545,45.9169,45.9394,110938.0
2019-09-13 13:25:00,61.15,61.22,61.15,61.2,107664.0,45.9394,45.992,45.9394,45.977,107664.0
2019-09-13 13:30:00,61.2,61.23,61.14,61.15,201728.0,45.977,45.9996,45.9319,45.9394,201728.0
2019-09-13 13:35:00,61.15,61.18,61.12,61.16,120346.0,45.9394,45.962,45.9169,45.947,120346.0
2019-09-13 13:40:00,61.17,61.2,61.13,61.15,352753.0,45.9545,45.977,45.9244,45.9394,352753.0
2019-09-13 13:45:00,61.16,61.18,61.12,61.17,138393.0,45.947,45.962,45.9169,45.9545,138393.0
2019-09-13 13:50:00,61.17,61.18,61.15,61.17,85124.0,45.9545,45.962,45.9394,45.9545,85124.0
2019-09-13 13:55:00,61.17,61.18,61.1,61.12,165332.0,45.9545,45.962,45.9019,45.9169,165332.0
2019-09-13 14:00:00,61.11,61.23,61.11,61.22,98622.0,45.9094,45.9996,45.9094,45.992,98622.0
2019-09-13 14:05:00,61.22,61.24,61.21,61.23,121146.0,45.992,46.0071,45.9845,45.9996,121146.0
2019-09-13 14:10:00,61.23,61.23,61.16,61.17,95783.0,45.9996,45.9996,45.947,45.9545,95783.0
2019-09-13 14:15:00,61.16,61.19,61.14,61.16,62662.0,45.947,45.9695,45.9319,45.947,62662.0
2019-09-13 14:20:00,61.17,61.2,61.15,61.17,68814.0,45.9545,45.977,45.9394,45.9545,68814.0
2019-09-13 14:25:00,61.18,61.2,61.11,61.19,75561.0,45.962,45.977,45.9094,45.9695,75561.0
2019-09-13 14:30:00,61.19,61.2,61.16,61.18,81136.0,45.9695,45.977,45.947,45.962,81136.0
2019-09-13 14:35:00,61.18,61.19,61.13,61.14,45287.0,45.962,45.9695,45.9244,45.9319,45287.0
2019-09-13 14:40:00,61.15,61.19,61.12,61.18,82395.0,45.9394,45.9695,45.9169,45.962,82395.0
2019-09-13 14:45:00,61.17,61.18,61.13,61.14,136898.0,45.9545,45.962,45.9244,45.9319,136898.0
2019-09-13 14:50:00,61.14,61.15,61.07,61.08,90427.0,45.9319,45.9394,45.8793,45.8869,90427.0
2019-09-13 14:55:00,61.08,61.13,61.07,61.09,121582.0,45.8869,45.9244,45.8793,45.8944,121582.0
2019-09-13 15:00:00,61.09,61.12,61.04,61.12,86495.0,45.8944,45.9169,45.8568,45.9169,86495.0
2019-09-13 15:05:00,61.12,61.13,61.05,61.05,87995.0,45.9169,45.9244,45.8643,45.8643,87995.0
2019-09-13 15:10:00,61.05,61.13,61.05,61.08,105795.0,45.8643,45.9244,45.8643,45.8869,105795.0
2019-09-13 15:15:00,61.07,61.11,61.04,61.09,119004.0,45.8793,45.9094,45.8568,45.8944,119004.0
2019-09-13 15:20:00,61.08,61.13,61.07,61.12,107221.0,45.8869,45.9244,45.8793,45.9169,107221.0
2019-09-13 15:25:00,61.13,61.15,61.11,61.13,114946.0,45.9244,45.9394,45.9094,45.9244,114946.0
2019-09-13 15:30:00,61.13,61.15,61.09,61.14,169512.0,45.9244,45.9394,45.8944,45.9319,169512.0
2019-09-13 15:35:00,61.14,61.16,61.09,61.11,107961.0,45.9319,45.947,45.8944,45.9094,107961.0
2019-09-13 15:40:00,61.1,61.12,61.05,61.11,298244.0,45.9019,45.9169,45.8643,45.9094,298244.0
2019-09-13 15:45:00,61.11,61.17,61.1,61.17,187760.0,45.9094,45.9545,45.9019,45.9545,187760.0
2019-09-13 15:50:00,61.17,61.2,61.06,61.07,438591.0,45.9545,45.977,45.8718,45.8793,438591.0
2019-09-13 15:55:00,61.07,61.1,61.02,61.09,877204.0,45.8793,45.9019,45.8418,45.8944,877204.0
2019-09-16 09:30:00,63.64,63.65,63.25,63.26,1850122.0,47.8101,47.8176,47.5171,47.5246,1850122.0
2019-09-16 09:35:00,63.27,63.42,62.98,63.19,967712.0,47.5321,47.6448,47.3143,47.472,967712.0
2019-09-16 09:40:00,63.18,63.25,63.04,63.11,921162.0,47.4645,47.5171,47.3593,47.4119,921162.0
2019-09-16 09:45:00,63.11,63.15,63.0,63.02,529747.0,47.4119,47.442,47.3293,47.3443,529747.0
2019-09-16 09:50:00,63.03,63.19,63.02,63.08,639423.0,47.3518,47.472,47.3443,47.3894,639423.0
2019-09-16 09:55:00,63.08,63.19,63.04,63.05,627453.0,47.3894,47.472,47.3593,47.3668,627453.0
2019-09-16 10:00:00,63.05,63.06,62.93,62.94,413282.0,47.3668,47.3744,47.2767,47.2842,413282.0
2019-09-16 10:05:00,62.95,62.97,62.73,62.77,306972.0,47.2917,47.3067,47.1264,47.1565,306972.0
2019-09-16 10:10:00,62.77,62.81,62.63,62.66,585597.0,47.1565,47.1865,47.0513,47.0738,585597.0
2019-09-16 10:15:00,62.67,62.71,62.6,62.62,678168.0,47.0814,47.1114,47.0288,47.0438,678168.0
2019-09-16 10:20:00,62.62,62.73,62.6,62.64,423667.0,47.0438,47.1264,47.0288,47.0588,423667.0
2019-09-16 10:25:00,62.63,62.65,62.48,62.55,368968.0,47.0513,47.0663,46.9386,46.9912,368968.0
2019-09-16 10:30:00,62.55,62.58,62.4,62.44,304486.0,46.9912,47.0137,46.8785,46.9086,304486.0
2019-09-16 10:35:00,62.45,62.53,62.4,62.43,192826.0,46.9161,46.9762,46.8785,46.9011,192826.0
2019-09-16 10:40:00,62.43,62.5,62.41,62.46,300499.0,46.9011,46.9536,46.886,46.9236,300499.0
2019-09-16 10:45:00,62.46,62.58,62.46,62.53,161800.0,46.9236,47.0137,46.9236,46.9762,161800.0
2019-09-16 10:50:00,62.53,62.6,62.49,62.49,577476.0,46.9762,47.0288,46.9461,46.9461,577476.0
2019-09-16 10:55:00,62.48,62.63,62.47,62.63,285213.0,46.9386,47.0513,46.9311,47.0513,285213.0
2019-09-16 11:00:00,62.63,62.74,62.59,62.73,416590.0,47.0513,47.134,47.0213,47.1264,416590.0
2019-09-16 11:05:00,62.74,62.85,62.72,62.83,384349.0,47.134,47.2166,47.1189,47.2016,384349.0
2019-09-16 11:10:00,62.83,62.9,62.78,62.89,234247.0,47.2016,47.2542,47.164,47.2466,234247.0
2019-09-16 11:15:00,62.88,62.95,62.83,62.88,175235.0,47.2391,47.2917,47.2016,47.2391,175235.0
2019-09-16 11:20:00,62.87,62.88,62.81,62.85,288253.0,47.2316,47.2391,47.1865,47.2166,288253.0
2019-09-16 11:25:00,62.84,62.85,62.75,62.76,209427.0,47.2091,47.2166,47.1415,47.149,209427.0
2019-09-16 11:30:00,62.75,62.75,62.58,62.59,217685.0,47.1415,47.1415,47.0137,47.0213,217685.0
2019-09-16 11:35:00,62.59,62.73,62.58,62.73,187111.0,47.0213,47.1264,47.0137,47.1264,187111.0
2019-09-16 11:40:00,62.72,62.72,62.62,62.63,272529.0,47.1189,47.1189,47.0438,47.0513,272529.0
2019-09-16 11:45:00,62.63,62.66,62.59,62.65,169077.0,47.0513,47.0738,47.0213,47.0663,169077.0
2019-09-16 11:50:00,62.64,62.69,62.59,62.66,116064.0,47.0588,47.0964,47.0213,47.0738,116064.0
2019-09-16 11:55:00,62.66,62.69,62.57,62.64,153248.0,47.0738,47.0964,47.0062,47.0588,153248.0
2019-09-16 12:00:00,62.64,62.72,62.63,62.69,82316.0,47.0588,47.1189,47.0513,47.0964,82316.0
2019-09-16 12:05:00,62.7,62.72,62.65,62.68,169462.0,47.1039,47.1189,47.0663,47.0889,169462.0
2019-09-16 12:10:00,62.68,62.71,62.62,62.68,135093.0,47.0889,47.1114,47.0438,47.0889,135093.0
2019-09-16 12:15:00,62.69,62.71,62.65,62.66,84245.0,47.0964,47.1114,47.0663,47.0738,84245.0
2019-09-16 12:20:00,62.66,62.68,62.62,62.63,78925.0,47.0738,47.0889,47.0438,47.0513,78925.0
2019-09-16 12:25:00,62.63,62.72,62.61,62.68,70759.0,47.0513,47.1189,47.0363,47.0889,70759.0
2019-09-16 12:30:00,62.68,62.75,62.67,62.7,335522.0,47.0889,47.1415,47.0814,47.1039,335522.0
2019-09-16 12:35:00,62.71,62.88,62.66,62.86,425916.0,47.1114,47.2391,47.0738,47.2241,425916.0
2019-09-16 12:40:00,62.86,62.94,62.85,62.92,479637.0,47.2241,47.2842,47.2166,47.2692,479637.0
2019-09-16 12:45:00,62.93,63.05,62.9,63.04,225313.0,47.2767,47.3668,47.2542,47.3593,225313.0
2019-09-16 12:50:00,63.03,63.13,63.03,63.1,297181.0,47.3518,47.4269,47.3518,47.4044,297181.0
2019-09-16 12:55:00,63.1,63.17,63.03,63.16,126439.0,47.4044,47.457,47.3518,47.4495,126439.0
2019-09-16 13:00:00,63.16,63.22,63.11,63.17,325604.0,47.4495,47.4946,47.4119,47.457,325604.0
2019-09-16 13:05:00,63.17,63.22,63.13,63.22,198053.0,47.457,47.4946,47.4269,47.4946,198053.0
2019-09-16 13:10:00,63.22,63.3,63.22,63.3,202507.0,47.4946,47.5547,47.4946,47.5547,202507.0
2019-09-16 13:15:00,63.3,63.37,63.28,63.36,197053.0,47.5547,47.6072,47.5396,47.5997,197053.0
2019-09-16 13:20:00,63.37,63.43,63.34,63.4,340436.0,47.6072,47.6523,47.5847,47.6298,340436.0
2019-09-16 13:25:00,63.4,63.43,63.36,63.41,411056.0,47.6298,47.6523,47.5997,47.6373,411056.0
2019-09-16 13:30:00,63.41,63.44,63.36,63.37,296082.0,47.6373,47.6598,47.5997,47.6072,296082.0
2019-09-16 13:35:00,63.37,63.43,63.36,63.41,294657.0,47.6072,47.6523,47.5997,47.6373,294657.0
2019-09-16 13:40:00,63.41,63.46,63.41,63.44,184920.0,47.6373,47.6749,47.6373,47.6598,184920.0
2019-09-16 13:45:00,63.44,63.47,63.41,63.44,161689.0,47.6598,47.6824,47.6373,47.6598,161689.0
2019-09-16 13:50:00,63.44,63.48,63.39,63.42,248383.0,47.6598,47.6899,47.6223,47.6448,248383.0
2019-09-16 13:55:00,63.41,63.48,63.4,63.45,193628.0,47.6373,47.6899,47.6298,47.6673,193628.0
2019-09-16 14:00:00,63.46,63.48,63.4,63.42,243829.0,47.6749,47.6899,47.6298,47.6448,243829.0
2019-09-16 14:05:00,63.42,63.43,63.34,63.35,343706.0,47.6448,47.6523,47.5847,47.5922,343706.0
2019-09-16 14:10:00,63.35,63.38,63.17,63.19,290050.0,47.5922,47.6148,47.457,47.472,290050.0
2019-09-16 14:15:00,63.18,63.27,63.16,63.27,251934.0,47.4645,47.5321,47.4495,47.5321,251934.0
2019-09-16 14:20:00,63.27,63.29,63.18,63.28,171340.0,47.5321,47.5471,47.4645,47.5396,171340.0
2019-09-16 14:25:00,63.28,63.35,63.24,63.3,375313.0,47.5396,47.5922,47.5096,47.5547,375313.0
2019-09-16 14:30:00,63.29,63.3,63.21,63.22,272948.0,47.5471,47.5547,47.487,47.4946,272948.0
2019-09-16 14:35:00,63.22,63.3,63.22,63.28,145735.0,47.4946,47.5547,47.4946,47.5396,145735.0
2019-09-16 14:40:00,63.29,63.46,63.28,63.42,171568.0,47.5471,47.6749,47.5396,47.6448,171568.0
2019-09-16 14:45:00,63.42,63.48,63.38,63.43,228156.0,47.6448,47.6899,47.6148,47.6523,228156.0
2019-09-16 14:50:00,63.43,63.48,63.41,63.42,143755.0,47.6523,47.6899,47.6373,47.6448,143755.0
2019-09-16 14:55:00,63.42,63.49,63.42,63.46,279452.0,47.6448,47.6974,47.6448,47.6749,279452.0
2019-09-16 15:00:00,63.46,63.49,63.41,63.43,264843.0,47.6749,47.6974,47.6373,47.6523,264843.0
2019-09-16 15:05:00,63.43,63.47,63.4,63.41,174411.0,47.6523,47.6824,47.6298,47.6373,174411.0
2019-09-16 15:10:00,63.41,63.44,63.39,63.42,205282.0,47.6373,47.6598,47.6223,47.6448,205282.0
2019-09-16 15:15:00,63.42,63.47,63.36,63.47,298335.0,47.6448,47.6824,47.5997,47.6824,298335.0
2019-09-16 15:20:00,63.46,63.48,63.41,63.47,283449.0,47.6749,47.6899,47.6373,47.6824,283449.0
2019-09-16 15:25:00,63.47,63.49,63.39,63.41,417590.0,47.6824,47.6974,47.6223,47.6373,417590.0
2019-09-16 15:30:00,63.41,63.44,63.33,63.34,600505.0,47.6373,47.6598,47.5772,47.5847,600505.0
2019-09-16 15:35:00,63.34,63.35,63.19,63.22,422219.0,47.5847,47.5922,47.472,47.4946,422219.0
2019-09-16 15:40:00,63.22,63.22,63.12,63.19,440502.0,47.4946,47.4946,47.4194,47.472,440502.0
2019-09-16 15:45:00,63.19,63.3,63.18,63.23,619675.0,47.472,47.5547,47.4645,47.5021,619675.0
2019-09-16 15:50:00,63.24,63.27,63.2,63.21,451360.0,47.5096,47.5321,47.4795,47.487,451360.0
2019-09-16 15:55:00,63.21,63.22,63.14,63.18,1428429.0,47.487,47.4946,47.4345,47.4645,1428429.0
2019-09-17 09:30:00,63.17,63.19,62.65,62.97,836754.0,47.457,47.472,47.0663,47.3067,836754.0
2019-09-17 09:35:00,62.96,63.0,62.27,62.38,1268569.0,47.2992,47.3293,46.7809,46.8635,1268569.0
2019-09-17 09:40:00,62.38,62.4,61.85,61.87,1334348.0,46.8635,46.8785,46.4653,46.4804,1334348.0
2019-09-17 09:45:00,61.88,62.08,61.83,62.02,632000.0,46.4879,46.6381,46.4503,46.593,632000.0
2019-09-17 09:50:00,62.02,62.18,61.97,62.07,386906.0,46.593,46.7132,46.5555,46.6306,386906.0
2019-09-17 09:55:00,62.07,62.32,62.02,62.26,546100.0,46.6306,46.8184,46.593,46.7733,546100.0
2019-09-17 10:00:00,62.27,62.27,62.06,62.14,479749.0,46.7809,46.7809,46.6231,46.6832,479749.0
2019-09-17 10:05:00,62.13,62.14,62.02,62.04,284514.0,46.6757,46.6832,46.593,46.6081,284514.0
2019-09-17 10:10:00,62.05,62.11,61.98,62.0,227743.0,46.6156,46.6607,46.563,46.578,227743.0
2019-09-17 10:15:00,62.01,62.17,62.01,62.05,315801.0,46.5855,46.7057,46.5855,46.6156,315801.0
2019-09-17 10:20:00,62.06,62.09,61.99,62.04,309984.0,46.6231,46.6456,46.5705,46.6081,309984.0
2019-09-17 10:25:00,62.05,62.19,62.04,62.15,373878.0,46.6156,46.7208,46.6081,46.6907,373878.0
2019-09-17 10:30:00,62.14,62.21,62.12,62.18,303301.0,46.6832,46.7358,46.6682,46.7132,303301.0
2019-09-17 10:35:00,62.18,62.3,62.16,62.17,165721.0,46.7132,46.8034,46.6982,46.7057,165721.0
2019-09-17 10:40:00,62.19,62.22,62.1,62.15,177727.0,46.7208,46.7433,46.6531,46.6907,177727.0
2019-09-17 10:45:00,62.14,62.31,62.13,62.27,178168.0,46.6832,46.8109,46.6757,46.7809,178168.0
2019-09-17 10:50:00,62.26,62.27,62.15,62.21,97967.0,46.7733,46.7809,46.6907,46.7358,97967.0
2019-09-17 10:55:00,62.21,62.31,62.21,62.27,177327.0,46.7358,46.8109,46.7358,46.7809,177327.0
2019-09-17 11:00:00,62.28,62.46,62.27,62.42,278645.0,46.7884,46.9236,46.7809,46.8935,278645.0
2019-09-17 11:05:00,62.42,62.49,62.4,62.47,269098.0,46.8935,46.9461,46.8785,46.9311,269098.0
2019-09-17 11:10:00,62.48,62.49,62.42,62.44,187672.0,46.9386,46.9461,46.8935,46.9086,187672.0
2019-09-17 11:15:00,62.44,62.52,62.43,62.45,140390.0,46.9086,46.9687,46.9011,46.9161,140390.0
2019-09-17 11:20:00,62.45,62.64,62.45,62.6,289343.0,46.9161,47.0588,46.9161,47.0288,289343.0
2019-09-17 11:25:00,62.6,62.61,62.51,62.53,285396.0,47.0288,47.0363,46.9612,46.9762,285396.0
2019-09-17 11:30:00,62.52,62.57,62.45,62.48,115039.0,46.9687,47.0062,46.9161,46.9386,115039.0
2019-09-17 11:35:00,62.48,62.5,62.45,62.5,57063.0,46.9386,46.9536,46.9161,46.9536,57063.0
2019-09-17 11:40:00,62.51,62.55,62.5,62.52,62551.0,46.9612,46.9912,46.9536,46.9687,62551.0
2019-09-17 11:45:00,62.51,62.55,62.47,62.51,88965.0,46.9612,46.9912,46.9311,46.9612,88965.0
2019-09-17 11:50:00,62.5,62.54,62.46,62.51,136585.0,46.9536,46.9837,46.9236,46.9612,136585.0
2019-09-17 11:55:00,62.5,62.54,62.44,62.54,190885.0,46.9536,46.9837,46.9086,46.9837,190885.0
2019-09-17 12:00:00,62.55,62.59,62.54,62.59,95365.0,46.9912,47.0213,46.9837,47.0213,95365.0
2019-09-17 12:05:00,62.6,62.63,62.58,62.62,118409.0,47.0288,47.0513,47.0137,47.0438,118409.0
2019-09-17 12:10:00,62.63,62.68,62.62,62.65,58409.0,47.0513,47.0889,47.0438,47.0663,58409.0
2019-09-17 12:15:00,62.65,62.69,62.61,62.61,82857.0,47.0663,47.0964,47.0363,47.0363,82857.0
2019-09-17 12:20:00,62.62,62.64,62.58,62.63,105959.0,47.0438,47.0588,47.0137,47.0513,105959.0
2019-09-17 12:25:00,62.63,62.65,62.58,62.63,95924.0,47.0513,47.0663,47.0137,47.0513,95924.0
2019-09-17 12:30:00,62.63,62.66,62.58,62.64,501294.0,47.0513,47.0738,47.0137,47.0588,501294.0
2019-09-17 12:35:00,62.64,62.65,62.55,62.56,150014.0,47.0588,47.0663,46.9912,46.9987,150014.0
2019-09-17 12:40:00,62.56,62.58,62.51,62.52,169212.0,46.9987,47.0137,46.9612,46.9687,169212.0
2019-09-17 12:45:00,62.52,62.61,62.51,62.59,75278.0,46.9687,47.0363,46.9612,47.0213,75278.0
2019-09-17 12:50:00,62.6,62.63,62.58,62.62,78021.0,47.0288,47.0513,47.0137,47.0438,78021.0
2019-09-17 12:55:00,62.62,62.67,62.62,62.66,75005.0,47.0438,47.0814,47.0438,47.0738,75005.0
2019-09-17 13:00:00,62.66,62.66,62.61,62.62,52726.0,47.0738,47.0738,47.0363,47.0438,52726.0
2019-09-17 13:05:00,62.63,62.68,62.61,62.68,96561.0,47.0513,47.0889,47.0363,47.0889,96561.0
2019-09-17 13:10:00,62.69,62.71,62.67,62.7,89568.0,47.0964,47.1114,47.0814,47.1039,89568.0
2019-09-17 13:15:00,62.7,62.73,62.69,62.72,41148.0,47.1039,47.1264,47.0964,47.1189,41148.0
2019-09-17 13:20:00,62.73,62.8,62.7,62.78,133300.0,47.1264,47.179,47.1039,47.164,133300.0
2019-09-17 13:25:00,62.78,62.79,62.74,62.74,80649.0,47.164,47.1715,47.134,47.134,80649.0
2019-09-17 13:30:00,62.75,62.77,62.71,62.75,98445.0,47.1415,47.1565,47.1114,47.1415,98445.0
2019-09-17 13:35:00,62.75,62.8,62.49,62.49,332123.0,47.1415,47.179,46.9461,46.9461,332123.0
2019-09-17 13:40:00,62.5,62.54,62.39,62.46,597405.0,46.9536,46.9837,46.871,46.9236,597405.0
2019-09-17 13:45:00,62.47,62.47,61.94,62.07,1916616.0,46.9311,46.9311,46.5329,46.6306,1916616.0
2019-09-17 13:50:00,62.08,62.18,62.06,62.09,667554.0,46.6381,46.7132,46.6231,46.6456,667554.0
2019-09-17 13:55:00,62.08,62.26,62.0,62.19,861480.0,46.6381,46.7733,46.578,46.7208,861480.0
2019-09-17 14:00:00,62.2,62.33,62.17,62.2,637509.0,46.7283,46.8259,46.7057,46.7283,637509.0
2019-09-17 14:05:00,62.2,62.35,62.19,62.28,427619.0,46.7283,46.841,46.7208,46.7884,427619.0
2019-09-17 14:10:00,62.29,62.34,62.22,62.24,192918.0,46.7959,46.8334,46.7433,46.7583,192918.0
2019-09-17 14:15:00,62.23,62.31,62.21,62.25,163749.0,46.7508,46.8109,46.7358,46.7658,163749.0
2019-09-17 14:20:00,62.24,62.25,62.1,62.12,99678.0,46.7583,46.7658,46.6531,46.6682,99678.0
2019-09-17 14:25:00,62.13,62.17,62.11,62.17,196703.0,46.6757,46.7057,46.6607,46.7057,196703.0
2019-09-17 14:30:00,62.17,62.21,62.14,62.16,148611.0,46.7057,46.7358,46.6832,46.6982,148611.0
2019-09-17 14:35:00,62.16,62.19,62.14,62.16,136832.0,46.6982,46.7208,46.6832,46.6982,136832.0
2019-09-17 14:40:00,62.17,62.22,62.14,62.17,84049.0,46.7057,46.7433,46.6832,46.7057,84049.0
2019-09-17 14:45:00,62.17,62.22,62.16,62.19,58245.0,46.7057,46.7433,46.6982,46.7208,58245.0
2019-09-17 14:50:00,62.18,62.25,62.18,62.24,93535.0,46.7132,46.7658,46.7132,46.7583,93535.0
2019-09-17 14:55:00,62.24,62.27,62.21,62.26,106412.0,46.7583,46.7809,46.7358,46.7733,106412.0
2019-09-17 15:00:00,62.26,62.28,62.21,62.22,134832.0,46.7733,46.7884,46.7358,46.7433,134832.0
2019-09-17 15:05:00,62.23,62.26,62.21,62.22,160869.0,46.7508,46.7733,46.7358,46.7433,160869.0
2019-09-17 15:10:00,62.23,62.27,62.22,62.26,84140.0,46.7508,46.7809,46.7433,46.7733,84140.0
2019-09-17 15:15:00,62.26,62.29,62.2,62.21,228682.0,46.7733,46.7959,46.7283,46.7358,228682.0
2019-09-17 15:20:00,62.2,62.22,62.18,62.19,162321.0,46.7283,46.7433,46.7132,46.7208,162321.0
2019-09-17 15:25:00,62.19,62.21,62.16,62.19,291778.0,46.7208,46.7358,46.6982,46.7208,291778.0
2019-09-17 15:30:00,62.18,62.22,62.15,62.16,450437.0,46.7132,46.7433,46.6907,46.6982,450437.0
2019-09-17 15:35:00,62.15,62.2,62.14,62.17,206876.0,46.6907,46.7283,46.6832,46.7057,206876.0
2019-09-17 15:40:00,62.17,62.24,62.16,62.23,392216.0,46.7057,46.7583,46.6982,46.7508,392216.0
2019-09-17 15:45:00,62.22,62.27,62.2,62.25,463266.0,46.7433,46.7809,46.7283,46.7658,463266.0
2019-09-17 15:50:00,62.25,62.28,62.22,62.27,408543.0,46.7658,46.7884,46.7433,46.7809,408543.0
2019-09-17 15:55:00,62.27,62.28,62.19,62.21,1172708.0,46.7809,46.7884,46.7208,46.7358,1172708.0
2019-09-18 09:30:00,61.8,61.88,61.57,61.75,511189.0,46.4278,46.4879,46.255,46.3902,511189.0
2019-09-18 09:35:00,61.75,61.94,61.75,61.86,453391.0,46.3902,46.5329,46.3902,46.4728,453391.0
2019-09-18 09:40:00,61.86,61.91,61.72,61.79,245780.0,46.4728,46.5104,46.3677,46.4203,245780.0
2019-09-18 09:45:00,61.8,61.91,61.79,61.86,119096.0,46.4278,46.5104,46.4203,46.4728,119096.0
2019-09-18 09:50:00,61.86,61.94,61.8,61.86,156281.0,46.4728,46.5329,46.4278,46.4728,156281.0
2019-09-18 09:55:00,61.85,61.85,61.75,61.76,140747.0,46.4653,46.4653,46.3902,46.3977,140747.0
2019-09-18 10:00:00,61.75,61.78,61.7,61.73,76130.0,46.3902,46.4127,46.3526,46.3752,76130.0
2019-09-18 10:05:00,61.73,61.85,61.71,61.85,92436.0,46.3752,46.4653,46.3602,46.4653,92436.0
2019-09-18 10:10:00,61.83,61.86,61.76,61.85,97732.0,46.4503,46.4728,46.3977,46.4653,97732.0
2019-09-18 10:15:00,61.84,61.94,61.74,61.78,214599.0,46.4578,46.5329,46.3827,46.4127,214599.0
2019-09-18 10:20:00,61.78,61.8,61.73,61.78,130817.0,46.4127,46.4278,46.3752,46.4127,130817.0
2019-09-18 10:25:00,61.78,61.84,61.78,61.81,79025.0,46.4127,46.4578,46.4127,46.4353,79025.0
2019-09-18 10:30:00,61.81,61.9,61.73,61.86,317077.0,46.4353,46.5029,46.3752,46.4728,317077.0
2019-09-18 10:35:00,61.86,61.9,61.8,61.82,96042.0,46.4728,46.5029,46.4278,46.4428,96042.0
2019-09-18 10:40:00,61.82,61.97,61.81,61.95,163604.0,46.4428,46.5555,46.4353,46.5405,163604.0
2019-09-18 10:45:00,61.96,62.08,61.94,62.01,182594.0,46.548,46.6381,46.5329,46.5855,182594.0
2019-09-18 10:50:00,62.02,62.05,61.87,61.88,104991.0,46.593,46.6156,46.4804,46.4879,104991.0
2019-09-18 10:55:00,61.89,61.92,61.84,61.85,128627.0,46.4954,46.5179,46.4578,46.4653,128627.0
2019-09-18 11:00:00,61.85,61.92,61.81,61.9,94542.0,46.4653,46.5179,46.4353,46.5029,94542.0
2019-09-18 11:05:00,61.9,61.9,61.79,61.81,99724.0,46.5029,46.5029,46.4203,46.4353,99724.0
2019-09-18 11:10:00,61.8,61.88,61.77,61.82,124771.0,46.4278,46.4879,46.4052,46.4428,124771.0
2019-09-18 11:15:00,61.83,61.89,61.83,61.87,84038.0,46.4503,46.4954,46.4503,46.4804,84038.0
2019-09-18 11:20:00,61.87,61.9,61.81,61.85,58785.0,46.4804,46.5029,46.4353,46.4653,58785.0
2019-09-18 11:25:00,61.85,61.88,61.8,61.81,48251.0,46.4653,46.4879,46.4278,46.4353,48251.0
2019-09-18 11:30:00,61.81,61.82,61.75,61.78,103878.0,46.4353,46.4428,46.3902,46.4127,103878.0
2019-09-18 11:35:00,61.77,61.78,61.71,61.74,98535.0,46.4052,46.4127,46.3602,46.3827,98535.0
2019-09-18 11:40:00,61.74,61.75,61.69,61.74,72653.0,46.3827,46.3902,46.3451,46.3827,72653.0
2019-09-18 11:45:00,61.73,61.74,61.7,61.7,79539.0,46.3752,46.3827,46.3526,46.3526,79539.0
2019-09-18 11:50:00,61.71,61.74,61.69,61.72,83163.0,46.3602,46.3827,46.3451,46.3677,83163.0
2019-09-18 11:55:00,61.71,61.79,61.7,61.75,65720.0,46.3602,46.4203,46.3526,46.3902,65720.0
2019-09-18 12:00:00,61.75,61.78,61.72,61.75,74432.0,46.3902,46.4127,46.3677,46.3902,74432.0
2019-09-18 12:05:00,61.76,61.82,61.74,61.82,69772.0,46.3977,46.4428,46.3827,46.4428,69772.0
2019-09-18 12:10:00,61.82,61.83,61.79,61.79,40131.0,46.4428,46.4503,46.4203,46.4203,40131.0
2019-09-18 12:15:00,61.79,61.81,61.76,61.79,50233.0,46.4203,46.4353,46.3977,46.4203,50233.0
2019-09-18 12:20:00,61.79,61.81,61.76,61.76,41724.0,46.4203,46.4353,46.3977,46.3977,41724.0
2019-09-18 12:25:00,61.76,61.76,61.73,61.76,44147.0,46.3977,46.3977,46.3752,46.3977,44147.0
2019-09-18 12:30:00,61.75,61.78,61.72,61.73,34467.0,46.3902,46.4127,46.3677,46.3752,34467.0
2019-09-18 12:35:00,61.72,61.74,61.69,61.69,71974.0,46.3677,46.3827,46.3451,46.3451,71974.0
2019-09-18 12:40:00,61.69,61.73,61.61,61.63,252886.0,46.3451,46.3752,46.285,46.3001,252886.0
2019-09-18 12:45:00,61.63,61.66,61.6,61.64,213452.0,46.3001,46.3226,46.2775,46.3076,213452.0
2019-09-18 12:50:00,61.64,61.65,61.61,61.65,84958.0,46.3076,46.3151,46.285,46.3151,84958.0
2019-09-18 12:55:00,61.65,61.67,61.62,61.66,80883.0,46.3151,46.3301,46.2925,46.3226,80883.0
2019-09-18 13:00:00,61.67,61.7,61.64,61.69,72737.0,46.3301,46.3526,46.3076,46.3451,72737.0
2019-09-18 13:05:00,61.69,61.71,61.68,61.68,42456.0,46.3451,46.3602,46.3376,46.3376,42456.0
2019-09-18 13:10:00,61.68,61.75,61.68,61.72,149389.0,46.3376,46.3902,46.3376,46.3677,149389.0
2019-09-18 13:15:00,61.72,61.77,61.72,61.74,38253.0,46.3677,46.4052,46.3677,46.3827,38253.0
2019-09-18 13:20:00,61.74,61.79,61.73,61.77,108313.0,46.3827,46.4203,46.3752,46.4052,108313.0
2019-09-18 13:25:00,61.78,61.79,61.75,61.77,61821.0,46.4127,46.4203,46.3902,46.4052,61821.0
2019-09-18 13:30:00,61.77,61.79,61.74,61.75,85649.0,46.4052,46.4203,46.3827,46.3902,85649.0
2019-09-18 13:35:00,61.75,61.86,61.74,61.81,218248.0,46.3902,46.4728,46.3827,46.4353,218248.0
2019-09-18 13:40:00,61.81,61.82,61.77,61.79,59957.0,46.4353,46.4428,46.4052,46.4203,59957.0
2019-09-18 13:45:00,61.8,61.83,61.78,61.8,80686.0,46.4278,46.4503,46.4127,46.4278,80686.0
2019-09-18 13:50:00,61.8,61.85,61.78,61.84,97543.0,46.4278,46.4653,46.4127,46.4578,97543.0
2019-09-18 13:55:00,61.85,61.89,61.81,61.81,169172.0,46.4653,46.4954,46.4353,46.4353,169172.0
2019-09-18 14:00:00,61.81,62.0,61.69,61.8,231767.0,46.4353,46.578,46.3451,46.4278,231767.0
2019-09-18 14:05:00,61.8,61.97,61.79,61.82,76431.0,46.4278,46.5555,46.4203,46.4428,76431.0
2019-09-18 14:10:00,61.82,61.85,61.57,61.59,143260.0,46.4428,46.4653,46.255,46.27,143260.0
2019-09-18 14:15:00,61.59,61.7,61.53,61.62,174204.0,46.27,46.3526,46.2249,46.2925,174204.0
2019-09-18 14:20:00,61.62,61.7,61.57,61.67,112646.0,46.2925,46.3526,46.255,46.3301,112646.0
2019-09-18 14:25:00,61.67,61.74,61.64,61.67,62561.0,46.3301,46.3827,46.3076,46.3301,62561.0
2019-09-18 14:30:00,61.66,61.68,61.56,61.68,85334.0,46.3226,46.3376,46.2475,46.3376,85334.0
2019-09-18 14:35:00,61.68,61.69,61.55,61.58,136115.0,46.3376,46.3451,46.24,46.2625,136115.0
2019-09-18 14:40:00,61.57,61.65,61.56,61.61,182929.0,46.255,46.3151,46.2475,46.285,182929.0
2019-09-18 14:45:00,61.61,61.61,61.52,61.58,135359.0,46.285,46.285,46.2174,46.2625,135359.0
2019-09-18 14:50:00,61.58,61.7,61.56,61.68,96971.0,46.2625,46.3526,46.2475,46.3376,96971.0
2019-09-18 14:55:00,61.68,61.68,61.58,61.6,129438.0,46.3376,46.3376,46.2625,46.2775,129438.0
2019-09-18 15:00:00,61.6,61.65,61.59,61.64,108677.0,46.2775,46.3151,46.27,46.3076,108677.0
2019-09-18 15:05:00,61.64,61.7,61.62,61.7,108353.0,46.3076,46.3526,46.2925,46.3526,108353.0
2019-09-18 15:10:00,61.7,61.76,61.65,61.67,193693.0,46.3526,46.3977,46.3151,46.3301,193693.0
2019-09-18 15:15:00,61.68,61.72,61.65,61.71,122366.0,46.3376,46.3677,46.3151,46.3602,122366.0
2019-09-18 15:20:00,61.7,61.75,61.66,61.7,90247.0,46.3526,46.3902,46.3226,46.3526,90247.0
2019-09-18 15:25:00,61.7,61.72,61.65,61.67,115349.0,46.3526,46.3677,46.3151,46.3301,115349.0
2019-09-18 15:30:00,61.66,61.83,61.66,61.83,237756.0,46.3226,46.4503,46.3226,46.4503,237756.0
2019-09-18 15:35:00,61.83,61.87,61.77,61.81,209367.0,46.4503,46.4804,46.4052,46.4353,209367.0
2019-09-18 15:40:00,61.82,61.89,61.81,61.89,163097.0,46.4428,46.4954,46.4353,46.4954,163097.0
2019-09-18 15:45:00,61.89,61.91,61.84,61.89,173423.0,46.4954,46.5104,46.4578,46.4954,173423.0
2019-09-18 15:50:00,61.89,61.94,61.85,61.94,217163.0,46.4954,46.5329,46.4653,46.5329,217163.0
2019-09-18 15:55:00,61.95,61.97,61.91,61.95,502314.0,46.5405,46.5555,46.5104,46.5405,502314.0
2019-09-19 09:30:00,62.32,62.46,62.27,62.34,479927.0,46.8184,46.9236,46.7809,46.8334,479927.0
2019-09-19 09:35:00,62.35,62.4,62.3,62.33,345330.0,46.841,46.8785,46.8034,46.8259,345330.0
2019-09-19 09:40:00,62.32,62.37,62.18,62.21,184735.0,46.8184,46.856,46.7132,46.7358,184735.0
2019-09-19 09:45:00,62.22,62.22,62.07,62.12,114456.0,46.7433,46.7433,46.6306,46.6682,114456.0
2019-09-19 09:50:00,62.11,62.13,62.03,62.09,124006.0,46.6607,46.6757,46.6006,46.6456,124006.0
2019-09-19 09:55:00,62.09,62.14,62.05,62.1,60403.0,46.6456,46.6832,46.6156,46.6531,60403.0
2019-09-19 10:00:00,62.11,62.14,61.98,62.01,116937.0,46.6607,46.6832,46.563,46.5855,116937.0
2019-09-19 10:05:00,62.01,62.03,61.92,61.96,55880.0,46.5855,46.6006,46.5179,46.548,55880.0
2019-09-19 10:10:00,61.96,62.04,61.95,62.04,248193.0,46.548,46.6081,46.5405,46.6081,248193.0
2019-09-19 10:15:00,62.05,62.06,61.99,62.03,106355.0,46.6156,46.6231,46.5705,46.6006,106355.0
2019-09-19 10:20:00,62.03,62.06,61.92,61.94,126626.0,46.6006,46.6231,46.5179,46.5329,126626.0
2019-09-19 10:25:00,61.95,61.98,61.92,61.95,234288.0,46.5405,46.563,46.5179,46.5405,234288.0
2019-09-19 10:30:00,61.95,61.98,61.93,61.94,222518.0,46.5405,46.563,46.5254,46.5329,222518.0
2019-09-19 10:35:00,61.94,61.96,61.85,61.87,86928.0,46.5329,46.548,46.4653,46.4804,86928.0
2019-09-19 10:40:00,61.87,61.91,61.86,61.88,68600.0,46.4804,46.5104,46.4728,46.4879,68600.0
2019-09-19 10:45:00,61.88,61.93,61.85,61.9,62456.0,46.4879,46.5254,46.4653,46.5029,62456.0
2019-09-19 10:50:00,61.9,61.9,61.83,61.85,59983.0,46.5029,46.5029,46.4503,46.4653,59983.0
2019-09-19 10:55:00,61.85,61.88,61.82,61.88,213794.0,46.4653,46.4879,46.4428,46.4879,213794.0
2019-09-19 11:00:00,61.89,61.9,61.85,61.89,252766.0,46.4954,46.5029,46.4653,46.4954,252766.0
2019-09-19 11:05:00,61.89,61.93,61.83,61.84,163376.0,46.4954,46.5254,46.4503,46.4578,163376.0
2019-09-19 11:10:00,61.84,61.85,61.76,61.79,119107.0,46.4578,46.4653,46.3977,46.4203,119107.0
2019-09-19 11:15:00,61.79,61.85,61.76,61.82,132651.0,46.4203,46.4653,46.3977,46.4428,132651.0
2019-09-19 11:20:00,61.82,61.82,61.75,61.77,82120.0,46.4428,46.4428,46.3902,46.4052,82120.0
2019-09-19 11:25:00,61.77,61.8,61.7,61.73,76467.0,46.4052,46.4278,46.3526,46.3752,76467.0
2019-09-19 11:30:00,61.73,61.83,61.73,61.81,90360.0,46.3752,46.4503,46.3752,46.4353,90360.0
2019-09-19 11:35:00,61.81,61.86,61.78,61.85,310894.0,46.4353,46.4728,46.4127,46.4653,310894.0
2019-09-19 11:40:00,61.85,61.86,61.77,61.79,177068.0,46.4653,46.4728,46.4052,46.4203,177068.0
2019-09-19 11:45:00,61.79,61.8,61.74,61.76,78601.0,46.4203,46.4278,46.3827,46.3977,78601.0
2019-09-19 11:50:00,61.76,61.78,61.73,61.76,74664.0,46.3977,46.4127,46.3752,46.3977,74664.0
2019-09-19 11:55:00,61.77,61.85,61.76,61.81,137902.0,46.4052,46.4653,46.3977,46.4353,137902.0
2019-09-19 12:00:00,61.81,61.83,61.78,61.8,85509.0,46.4353,46.4503,46.4127,46.4278,85509.0
2019-09-19 12:05:00,61.8,61.83,61.78,61.81,43601.0,46.4278,46.4503,46.4127,46.4353,43601.0
2019-09-19 12:10:00,61.81,61.93,61.79,61.92,85559.0,46.4353,46.5254,46.4203,46.5179,85559.0
2019-09-19 12:15:00,61.92,61.94,61.87,61.9,74824.0,46.5179,46.5329,46.4804,46.5029,74824.0
2019-09-19 12:20:00,61.9,61.92,61.86,61.88,88686.0,46.5029,46.5179,46.4728,46.4879,88686.0
2019-09-19 12:25:00,61.88,61.9,61.81,61.82,111966.0,46.4879,46.5029,46.4353,46.4428,111966.0
2019-09-19 12:30:00,61.81,61.91,61.8,61.9,82706.0,46.4353,46.5104,46.4278,46.5029,82706.0
2019-09-19 12:35:00,61.9,61.95,61.89,61.94,70833.0,46.5029,46.5405,46.4954,46.5329,70833.0
2019-09-19 12:40:00,61.95,61.95,61.89,61.9,56152.0,46.5405,46.5405,46.4954,46.5029,56152.0
2019-09-19 12:45:00,61.9,61.92,61.86,61.87,46963.0,46.5029,46.5179,46.4728,46.4804,46963.0
2019-09-19 12:50:00,61.87,61.88,61.84,61.86,46934.0,46.4804,46.4879,46.4578,46.4728,46934.0
2019-09-19 12:55:00,61.86,61.91,61.84,61.85,44060.0,46.4728,46.5104,46.4578,46.4653,44060.0
2019-09-19 13:00:00,61.85,61.89,61.85,61.88,37929.0,46.4653,46.4954,46.4653,46.4879,37929.0
2019-09-19 13:05:00,61.88,61.91,61.85,61.87,43544.0,46.4879,46.5104,46.4653,46.4804,43544.0
2019-09-19 13:10:00,61.86,61.9,61.86,61.89,110923.0,46.4728,46.5029,46.4728,46.4954,110923.0
2019-09-19 13:15:00,61.89,61.9,61.86,61.89,83171.0,46.4954,46.5029,46.4728,46.4954,83171.0
2019-09-19 13:20:00,61.89,61.9,61.85,61.88,119229.0,46.4954,46.5029,46.4653,46.4879,119229.0
2019-09-19 13:25:00,61.88,61.88,61.81,61.82,142730.0,46.4879,46.4879,46.4353,46.4428,142730.0
2019-09-19 13:30:00,61.81,61.82,61.68,61.74,349062.0,46.4353,46.4428,46.3376,46.3827,349062.0
2019-09-19 13:35:00,61.75,61.78,61.7,61.75,173737.0,46.3902,46.4127,46.3526,46.3902,173737.0
2019-09-19 13:40:00,61.75,61.77,61.71,61.76,127793.0,46.3902,46.4052,46.3602,46.3977,127793.0
2019-09-19 13:45:00,61.76,61.81,61.75,61.81,91656.0,46.3977,46.4353,46.3902,46.4353,91656.0
2019-09-19 13:50:00,61.8,61.86,61.79,61.85,38915.0,46.4278,46.4728,46.4203,46.4653,38915.0
2019-09-19 13:55:00,61.84,61.85,61.81,61.82,39549.0,46.4578,46.4653,46.4353,46.4428,39549.0
2019-09-19 14:00:00,61.81,61.86,61.81,61.83,108177.0,46.4353,46.4728,46.4353,46.4503,108177.0
2019-09-19 14:05:00,61.83,61.84,61.81,61.83,32829.0,46.4503,46.4578,46.4353,46.4503,32829.0
2019-09-19 14:10:00,61.84,61.87,61.81,61.81,57478.0,46.4578,46.4804,46.4353,46.4353,57478.0
2019-09-19 14:15:00,61.82,61.83,61.79,61.8,165620.0,46.4428,46.4503,46.4203,46.4278,165620.0
2019-09-19 14:20:00,61.81,61.82,61.75,61.79,47343.0,46.4353,46.4428,46.3902,46.4203,47343.0
2019-09-19 14:25:00,61.79,61.8,61.74,61.76,60510.0,46.4203,46.4278,46.3827,46.3977,60510.0
2019-09-19 14:30:00,61.75,61.77,61.72,61.75,106601.0,46.3902,46.4052,46.3677,46.3902,106601.0
2019-09-19 14:35:00,61.75,61.75,61.69,61.75,220252.0,46.3902,46.3902,46.3451,46.3902,220252.0
2019-09-19 14:40:00,61.75,61.77,61.72,61.73,77844.0,46.3902,46.4052,46.3677,46.3752,77844.0
2019-09-19 14:45:00,61.73,61.76,61.7,61.76,64771.0,46.3752,46.3977,46.3526,46.3977,64771.0
2019-09-19 14:50:00,61.75,61.76,61.73,61.75,58138.0,46.3902,46.3977,46.3752,46.3902,58138.0
2019-09-19 14:55:00,61.74,61.75,61.7,61.74,50962.0,46.3827,46.3902,46.3526,46.3827,50962.0
2019-09-19 15:00:00,61.74,61.76,61.72,61.73,184889.0,46.3827,46.3977,46.3677,46.3752,184889.0
2019-09-19 15:05:00,61.73,61.74,61.69,61.7,208407.0,46.3752,46.3827,46.3451,46.3526,208407.0
2019-09-19 15:10:00,61.71,61.73,61.65,61.66,479951.0,46.3602,46.3752,46.3151,46.3226,479951.0
2019-09-19 15:15:00,61.67,61.69,61.65,61.68,123308.0,46.3301,46.3451,46.3151,46.3376,123308.0
2019-09-19 15:20:00,61.68,61.72,61.67,61.69,99859.0,46.3376,46.3677,46.3301,46.3451,99859.0
2019-09-19 15:25:00,61.69,61.71,61.67,61.68,174538.0,46.3451,46.3602,46.3301,46.3376,174538.0
2019-09-19 15:30:00,61.68,61.7,61.61,61.64,195510.0,46.3376,46.3526,46.285,46.3076,195510.0
2019-09-19 15:35:00,61.64,61.71,61.6,61.71,184988.0,46.3076,46.3602,46.2775,46.3602,184988.0
2019-09-19 15:40:00,61.7,61.73,61.67,61.72,237308.0,46.3526,46.3752,46.3301,46.3677,237308.0
2019-09-19 15:45:00,61.71,61.71,61.62,61.65,253265.0,46.3602,46.3602,46.2925,46.3151,253265.0
2019-09-19 15:50:00,61.65,61.67,61.61,61.67,270673.0,46.3151,46.3301,46.285,46.3301,270673.0
2019-09-19 15:55:00,61.67,61.77,61.66,61.71,1670669.0,46.3301,46.4052,46.3226,46.3602,1670669.0
2019-09-20 09:30:00,61.32,61.45,61.24,61.42,521114.0,46.4885,46.587,46.4278,46.5643,521114.0
2019-09-20 09:35:00,61.42,61.44,61.25,61.29,356889.0,46.5643,46.5795,46.4354,46.4657,356889.0
2019-09-20 09:40:00,61.29,61.31,61.03,61.12,1808144.0,46.4657,46.4809,46.2686,46.3369,1808144.0
2019-09-20 09:45:00,61.12,61.19,61.08,61.16,187241.0,46.3369,46.3899,46.3065,46.3672,187241.0
2019-09-20 09:50:00,61.16,61.28,61.14,61.25,202705.0,46.3672,46.4582,46.352,46.4354,202705.0
2019-09-20 09:55:00,61.24,61.37,61.24,61.34,644417.0,46.4278,46.5264,46.4278,46.5036,644417.0
2019-09-20 10:00:00,61.34,61.4,61.3,61.37,127887.0,46.5036,46.5491,46.4733,46.5264,127887.0
2019-09-20 10:05:00,61.37,61.41,61.32,61.39,105810.0,46.5264,46.5567,46.4885,46.5416,105810.0
2019-09-20 10:10:00,61.39,61.47,61.38,61.41,216570.0,46.5416,46.6022,46.534,46.5567,216570.0
2019-09-20 10:15:00,61.42,61.45,61.38,61.45,156080.0,46.5643,46.587,46.534,46.587,156080.0
2019-09-20 10:20:00,61.45,61.45,61.34,61.36,139647.0,46.587,46.587,46.5036,46.5188,139647.0
2019-09-20 10:25:00,61.37,61.43,61.32,61.43,82625.0,46.5264,46.5719,46.4885,46.5719,82625.0
2019-09-20 10:30:00,61.44,61.46,61.41,61.43,68156.0,46.5795,46.5946,46.5567,46.5719,68156.0
2019-09-20 10:35:00,61.44,61.45,61.38,61.39,105583.0,46.5795,46.587,46.534,46.5416,105583.0
2019-09-20 10:40:00,61.4,61.41,61.35,61.37,90360.0,46.5491,46.5567,46.5112,46.5264,90360.0
2019-09-20 10:45:00,61.38,61.4,61.33,61.4,144562.0,46.534,46.5491,46.4961,46.5491,144562.0
2019-09-20 10:50:00,61.4,61.44,61.38,61.39,145299.0,46.5491,46.5795,46.534,46.5416,145299.0
2019-09-20 10:55:00,61.39,61.45,61.39,61.45,85443.0,46.5416,46.587,46.5416,46.587,85443.0
2019-09-20 11:00:00,61.45,61.47,61.41,61.43,94809.0,46.587,46.6022,46.5567,46.5719,94809.0
2019-09-20 11:05:00,61.43,61.44,61.37,61.4,107629.0,46.5719,46.5795,46.5264,46.5491,107629.0
2019-09-20 11:10:00,61.39,61.41,61.3,61.3,138416.0,46.5416,46.5567,46.4733,46.4733,138416.0
2019-09-20 11:15:00,61.3,61.32,61.23,61.25,147465.0,46.4733,46.4885,46.4203,46.4354,147465.0
2019-09-20 11:20:00,61.24,61.31,61.23,61.3,105848.0,46.4278,46.4809,46.4203,46.4733,105848.0
2019-09-20 11:25:00,61.3,61.3,61.27,61.27,125922.0,46.4733,46.4733,46.4506,46.4506,125922.0
2019-09-20 11:30:00,61.27,61.34,61.23,61.32,119205.0,46.4506,46.5036,46.4203,46.4885,119205.0
2019-09-20 11:35:00,61.31,61.32,61.27,61.29,126135.0,46.4809,46.4885,46.4506,46.4657,126135.0
2019-09-20 11:40:00,61.3,61.36,61.28,61.29,113364.0,46.4733,46.5188,46.4582,46.4657,113364.0
2019-09-20 11:45:00,61.29,61.37,61.26,61.35,101581.0,46.4657,46.5264,46.443,46.5112,101581.0
2019-09-20 11:50:00,61.35,61.41,61.34,61.4,70127.0,46.5112,46.5567,46.5036,46.5491,70127.0
2019-09-20 11:55:00,61.4,61.41,61.37,61.37,77788.0,46.5491,46.5567,46.5264,46.5264,77788.0
2019-09-20 12:00:00,61.37,61.42,61.35,61.42,60537.0,46.5264,46.5643,46.5112,46.5643,60537.0
2019-09-20 12:05:00,61.41,61.41,61.35,61.37,68959.0,46.5567,46.5567,46.5112,46.5264,68959.0
2019-09-20 12:10:00,61.37,61.41,61.36,61.41,43604.0,46.5264,46.5567,46.5188,46.5567,43604.0
2019-09-20 12:15:00,61.41,61.41,61.35,61.37,112325.0,46.5567,46.5567,46.5112,46.5264,112325.0
2019-09-20 12:20:00,61.37,61.4,61.35,61.37,104999.0,46.5264,46.5491,46.5112,46.5264,104999.0
2019-09-20 12:25:00,61.37,61.39,61.32,61.35,72758.0,46.5264,46.5416,46.4885,46.5112,72758.0
2019-09-20 12:30:00,61.35,61.39,61.33,61.38,73641.0,46.5112,46.5416,46.4961,46.534,73641.0
2019-09-20 12:35:00,61.38,61.44,61.37,61.44,73762.0,46.534,46.5795,46.5264,46.5795,73762.0
2019-09-20 12:40:00,61.43,61.46,61.41,61.45,61947.0,46.5719,46.5946,46.5567,46.587,61947.0
2019-09-20 12:45:00,61.45,61.49,61.44,61.48,66970.0,46.587,46.6174,46.5795,46.6098,66970.0
2019-09-20 12:50:00,61.48,61.5,61.47,61.49,42511.0,46.6098,46.6249,46.6022,46.6174,42511.0
2019-09-20 12:55:00,61.48,61.49,61.45,61.47,71491.0,46.6098,46.6174,46.587,46.6022,71491.0
2019-09-20 13:00:00,61.48,61.52,61.47,61.48,45293.0,46.6098,46.6401,46.6022,46.6098,45293.0
2019-09-20 13:05:00,61.48,61.5,61.44,61.45,97607.0,46.6098,46.6249,46.5795,46.587,97607.0
2019-09-20 13:10:00,61.45,61.46,61.12,61.14,472602.0,46.587,46.5946,46.3369,46.352,472602.0
2019-09-20 13:15:00,61.13,61.23,61.0,61.21,380776.0,46.3444,46.4203,46.2459,46.4051,380776.0
2019-09-20 13:20:00,61.22,61.3,61.13,61.26,156107.0,46.4127,46.4733,46.3444,46.443,156107.0
2019-09-20 13:25:00,61.27,61.31,61.25,61.28,100581.0,46.4506,46.4809,46.4354,46.4582,100581.0
2019-09-20 13:30:00,61.29,61.29,61.2,61.24,246012.0,46.4657,46.4657,46.3975,46.4278,246012.0
2019-09-20 13:35:00,61.24,61.31,61.23,61.28,190250.0,46.4278,46.4809,46.4203,46.4582,190250.0
2019-09-20 13:40:00,61.28,61.33,61.26,61.3,259917.0,46.4582,46.4961,46.443,46.4733,259917.0
2019-09-20 13:45:00,61.3,61.32,61.2,61.22,84216.0,46.4733,46.4885,46.3975,46.4127,84216.0
2019-09-20 13:50:00,61.21,61.24,61.17,61.19,60809.0,46.4051,46.4278,46.3748,46.3899,60809.0
2019-09-20 13:55:00,61.19,61.25,61.16,61.23,94498.0,46.3899,46.4354,46.3672,46.4203,94498.0
2019-09-20 14:00:00,61.23,61.28,61.12,61.18,175255.0,46.4203,46.4582,46.3369,46.3823,175255.0
2019-09-20 14:05:00,61.18,61.22,61.16,61.19,60951.0,46.3823,46.4127,46.3672,46.3899,60951.0
2019-09-20 14:10:00,61.19,61.2,61.14,61.15,58317.0,46.3899,46.3975,46.352,46.3596,58317.0
2019-09-20 14:15:00,61.15,61.19,61.11,61.12,101540.0,46.3596,46.3899,46.3293,46.3369,101540.0
2019-09-20 14:20:00,61.11,61.14,61.08,61.11,136319.0,46.3293,46.352,46.3065,46.3293,136319.0
2019-09-20 14:25:00,61.11,61.13,61.05,61.11,54201.0,46.3293,46.3444,46.2838,46.3293,54201.0
2019-09-20 14:30:00,61.1,61.14,61.08,61.09,69525.0,46.3217,46.352,46.3065,46.3141,69525.0
2019-09-20 14:35:00,61.09,61.17,61.08,61.16,61059.0,46.3141,46.3748,46.3065,46.3672,61059.0
2019-09-20 14:40:00,61.15,61.21,61.15,61.2,63228.0,46.3596,46.4051,46.3596,46.3975,63228.0
2019-09-20 14:45:00,61.2,61.25,61.19,61.25,66503.0,46.3975,46.4354,46.3899,46.4354,66503.0
2019-09-20 14:50:00,61.25,61.27,61.19,61.21,83476.0,46.4354,46.4506,46.3899,46.4051,83476.0
2019-09-20 14:55:00,61.21,61.22,61.16,61.17,81208.0,46.4051,46.4127,46.3672,46.3748,81208.0
2019-09-20 15:00:00,61.17,61.18,61.08,61.14,713455.0,46.3748,46.3823,46.3065,46.352,713455.0
2019-09-20 15:05:00,61.15,61.16,60.98,61.02,806118.0,46.3596,46.3672,46.2307,46.261,806118.0
2019-09-20 15:10:00,61.02,61.07,60.98,61.07,230928.0,46.261,46.299,46.2307,46.299,230928.0
2019-09-20 15:15:00,61.07,61.11,61.05,61.08,212926.0,46.299,46.3293,46.2838,46.3065,212926.0
2019-09-20 15:20:00,61.07,61.08,61.04,61.07,133635.0,46.299,46.3065,46.2762,46.299,133635.0
2019-09-20 15:25:00,61.07,61.08,61.03,61.05,121394.0,46.299,46.3065,46.2686,46.2838,121394.0
2019-09-20 15:30:00,61.05,61.11,61.04,61.11,287944.0,46.2838,46.3293,46.2762,46.3293,287944.0
2019-09-20 15:35:00,61.12,61.15,61.1,61.14,262308.0,46.3369,46.3596,46.3217,46.352,262308.0
2019-09-20 15:40:00,61.15,61.18,61.12,61.14,388667.0,46.3596,46.3823,46.3369,46.352,388667.0
2019-09-20 15:45:00,61.14,61.16,61.08,61.16,300768.0,46.352,46.3672,46.3065,46.3672,300768.0
2019-09-20 15:50:00,61.16,61.31,61.16,61.27,1015686.0,46.3672,46.4809,46.3672,46.4506,1015686.0
2019-09-20 15:55:00,61.27,61.36,61.22,61.23,3122140.0,46.4506,46.5188,46.4127,46.4203,3122140.0
2019-09-23 09:30:00,60.87,61.1,60.8,61.1,295285.0,46.1473,46.3217,46.0943,46.3217,295285.0
2019-09-23 09:35:00,61.1,61.25,61.07,61.19,275110.0,46.3217,46.4354,46.299,46.3899,275110.0
2019-09-23 09:40:00,61.19,61.33,61.16,61.29,222954.0,46.3899,46.4961,46.3672,46.4657,222954.0
2019-09-23 09:45:00,61.3,61.4,61.28,61.36,256180.0,46.4733,46.5491,46.4582,46.5188,256180.0
2019-09-23 09:50:00,61.35,61.38,61.31,61.37,349160.0,46.5112,46.534,46.4809,46.5264,349160.0
2019-09-23 09:55:00,61.37,61.37,61.26,61.27,158222.0,46.5264,46.5264,46.443,46.4506,158222.0
2019-09-23 10:00:00,61.25,61.27,61.19,61.21,147284.0,46.4354,46.4506,46.3899,46.4051,147284.0
2019-09-23 10:05:00,61.21,61.21,61.16,61.16,70122.0,46.4051,46.4051,46.3672,46.3672,70122.0
2019-09-23 10:10:00,61.15,61.18,61.08,61.09,115619.0,46.3596,46.3823,46.3065,46.3141,115619.0
2019-09-23 10:15:00,61.09,61.11,61.03,61.08,192423.0,46.3141,46.3293,46.2686,46.3065,192423.0
2019-09-23 10:20:00,61.08,61.1,61.04,61.1,172549.0,46.3065,46.3217,46.2762,46.3217,172549.0
2019-09-23 10:25:00,61.09,61.12,61.05,61.1,57221.0,46.3141,46.3369,46.2838,46.3217,57221.0
2019-09-23 10:30:00,61.1,61.17,61.1,61.11,76495.0,46.3217,46.3748,46.3217,46.3293,76495.0
2019-09-23 10:35:00,61.11,61.18,61.1,61.13,61374.0,46.3293,46.3823,46.3217,46.3444,61374.0
2019-09-23 10:40:00,61.13,61.22,61.12,61.16,220170.0,46.3444,46.4127,46.3369,46.3672,220170.0
2019-09-23 10:45:00,61.17,61.2,61.11,61.17,156100.0,46.3748,46.3975,46.3293,46.3748,156100.0
2019-09-23 10:50:00,61.18,61.18,61.09,61.11,95136.0,46.3823,46.3823,46.3141,46.3293,95136.0
2019-09-23 10:55:00,61.11,61.15,61.07,61.09,70759.0,46.3293,46.3596,46.299,46.3141,70759.0
2019-09-23 11:00:00,61.09,61.27,61.08,61.22,136192.0,46.3141,46.4506,46.3065,46.4127,136192.0
2019-09-23 11:05:00,61.23,61.25,61.17,61.17,60812.0,46.4203,46.4354,46.3748,46.3748,60812.0
2019-09-23 11:10:00,61.17,61.25,61.17,61.24,79295.0,46.3748,46.4354,46.3748,46.4278,79295.0
2019-09-23 11:15:00,61.23,61.3,61.23,61.26,76840.0,46.4203,46.4733,46.4203,46.443,76840.0
2019-09-23 11:20:00,61.26,61.34,61.25,61.27,136290.0,46.443,46.5036,46.4354,46.4506,136290.0
2019-09-23 11:25:00,61.27,61.29,61.17,61.17,66842.0,46.4506,46.4657,46.3748,46.3748,66842.0
2019-09-23 11:30:00,61.17,61.21,61.11,61.12,103728.0,46.3748,46.4051,46.3293,46.3369,103728.0
2019-09-23 11:35:00,61.11,61.15,61.1,61.14,49245.0,46.3293,46.3596,46.3217,46.352,49245.0
2019-09-23 11:40:00,61.14,61.15,61.09,61.12,90384.0,46.352,46.3596,46.3141,46.3369,90384.0
2019-09-23 11:45:00,61.14,61.2,61.13,61.19,59619.0,46.352,46.3975,46.3444,46.3899,59619.0
2019-09-23 11:50:00,61.2,61.2,61.16,61.18,129716.0,46.3975,46.3975,46.3672,46.3823,129716.0
2019-09-23 11:55:00,61.19,61.22,61.13,61.15,115273.0,46.3899,46.4127,46.3444,46.3596,115273.0
2019-09-23 12:00:00,61.16,61.18,61.13,61.16,36577.0,46.3672,46.3823,46.3444,46.3672,36577.0
2019-09-23 12:05:00,61.16,61.2,61.14,61.17,30996.0,46.3672,46.3975,46.352,46.3748,30996.0
2019-09-23 12:10:00,61.17,61.21,61.16,61.19,42298.0,46.3748,46.4051,46.3672,46.3899,42298.0
2019-09-23 12:15:00,61.19,61.22,61.17,61.19,26703.0,46.3899,46.4127,46.3748,46.3899,26703.0
2019-09-23 12:20:00,61.19,61.21,61.18,61.2,45012.0,46.3899,46.4051,46.3823,46.3975,45012.0
2019-09-23 12:25:00,61.2,61.23,61.2,61.21,171620.0,46.3975,46.4203,46.3975,46.4051,171620.0
2019-09-23 12:30:00,61.22,61.23,61.19,61.19,33597.0,46.4127,46.4203,46.3899,46.3899,33597.0
2019-09-23 12:35:00,61.2,61.24,61.19,61.22,63053.0,46.3975,46.4278,46.3899,46.4127,63053.0
2019-09-23 12:40:00,61.22,61.25,61.21,61.24,86499.0,46.4127,46.4354,46.4051,46.4278,86499.0
2019-09-23 12:45:00,61.24,61.25,61.21,61.21,23231.0,46.4278,46.4354,46.4051,46.4051,23231.0
2019-09-23 12:50:00,61.21,61.22,61.18,61.18,71118.0,46.4051,46.4127,46.3823,46.3823,71118.0
2019-09-23 12:55:00,61.19,61.22,61.18,61.21,70455.0,46.3899,46.4127,46.3823,46.4051,70455.0
2019-09-23 13:00:00,61.21,61.29,61.21,61.28,67605.0,46.4051,46.4657,46.4051,46.4582,67605.0
2019-09-23 13:05:00,61.27,61.28,61.24,61.26,36255.0,46.4506,46.4582,46.4278,46.443,36255.0
2019-09-23 13:10:00,61.26,61.27,61.22,61.23,46799.0,46.443,46.4506,46.4127,46.4203,46799.0
2019-09-23 13:15:00,61.23,61.23,61.19,61.2,57016.0,46.4203,46.4203,46.3899,46.3975,57016.0
2019-09-23 13:20:00,61.2,61.2,61.13,61.14,43782.0,46.3975,46.3975,46.3444,46.352,43782.0
2019-09-23 13:25:00,61.13,61.16,61.12,61.15,127117.0,46.3444,46.3672,46.3369,46.3596,127117.0
2019-09-23 13:30:00,61.15,61.19,61.14,61.17,31696.0,46.3596,46.3899,46.352,46.3748,31696.0
2019-09-23 13:35:00,61.17,61.21,61.17,61.2,31290.0,46.3748,46.4051,46.3748,46.3975,31290.0
2019-09-23 13:40:00,61.2,61.29,61.19,61.28,103960.0,46.3975,46.4657,46.3899,46.4582,103960.0
2019-09-23 13:45:00,61.28,61.32,61.28,61.29,61803.0,46.4582,46.4885,46.4582,46.4657,61803.0
2019-09-23 13:50:00,61.3,61.35,61.3,61.34,113457.0,46.4733,46.5112,46.4733,46.5036,113457.0
2019-09-23 13:55:00,61.35,61.36,61.32,61.32,49445.0,46.5112,46.5188,46.4885,46.4885,49445.0
2019-09-23 14:00:00,61.33,61.33,61.29,61.3,54632.0,46.4961,46.4961,46.4657,46.4733,54632.0
2019-09-23 14:05:00,61.3,61.32,61.29,61.31,19965.0,46.4733,46.4885,46.4657,46.4809,19965.0
2019-09-23 14:10:00,61.31,61.39,61.31,61.38,41222.0,46.4809,46.5416,46.4809,46.534,41222.0
2019-09-23 14:15:00,61.37,61.4,61.36,61.4,28513.0,46.5264,46.5491,46.5188,46.5491,28513.0
2019-09-23 14:20:00,61.39,61.4,61.37,61.39,22117.0,46.5416,46.5491,46.5264,46.5416,22117.0
2019-09-23 14:25:00,61.39,61.44,61.38,61.42,48323.0,46.5416,46.5795,46.534,46.5643,48323.0
2019-09-23 14:30:00,61.42,61.46,61.4,61.44,61528.0,46.5643,46.5946,46.5491,46.5795,61528.0
2019-09-23 14:35:00,61.44,61.44,61.38,61.38,98716.0,46.5795,46.5795,46.534,46.534,98716.0
2019-09-23 14:40:00,61.38,61.39,61.36,61.38,97512.0,46.534,46.5416,46.5188,46.534,97512.0
2019-09-23 14:45:00,61.38,61.39,61.34,61.36,58661.0,46.534,46.5416,46.5036,46.5188,58661.0
2019-09-23 14:50:00,61.36,61.37,61.32,61.36,78378.0,46.5188,46.5264,46.4885,46.5188,78378.0
2019-09-23 14:55:00,61.35,61.38,61.34,61.35,35862.0,46.5112,46.534,46.5036,46.5112,35862.0
2019-09-23 15:00:00,61.35,61.37,61.33,61.36,34811.0,46.5112,46.5264,46.4961,46.5188,34811.0
2019-09-23 15:05:00,61.37,61.4,61.36,61.37,98036.0,46.5264,46.5491,46.5188,46.5264,98036.0
2019-09-23 15:10:00,61.37,61.39,61.35,61.39,44828.0,46.5264,46.5416,46.5112,46.5416,44828.0
2019-09-23 15:15:00,61.38,61.41,61.37,61.39,69645.0,46.534,46.5567,46.5264,46.5416,69645.0
2019-09-23 15:20:00,61.39,61.39,61.35,61.37,95560.0,46.5416,46.5416,46.5112,46.5264,95560.0
2019-09-23 15:25:00,61.36,61.37,61.34,61.37,75073.0,46.5188,46.5264,46.5036,46.5264,75073.0
2019-09-23 15:30:00,61.36,61.37,61.32,61.35,104886.0,46.5188,46.5264,46.4885,46.5112,104886.0
2019-09-23 15:35:00,61.35,61.35,61.3,61.34,363408.0,46.5112,46.5112,46.4733,46.5036,363408.0
2019-09-23 15:40:00,61.34,61.39,61.33,61.39,246195.0,46.5036,46.5416,46.4961,46.5416,246195.0
2019-09-23 15:45:00,61.38,61.42,61.38,61.42,177329.0,46.534,46.5643,46.534,46.5643,177329.0
2019-09-23 15:50:00,61.42,61.44,61.32,61.33,233678.0,46.5643,46.5795,46.4885,46.4961,233678.0
2019-09-23 15:55:00,61.32,61.35,61.29,61.31,600833.0,46.4885,46.5112,46.4657,46.4809,600833.0
2019-09-24 09:30:00,61.09,61.17,60.95,61.03,214493.0,46.3141,46.3748,46.208,46.2686,214493.0
2019-09-24 09:35:00,61.04,61.06,60.97,61.0,184895.0,46.2762,46.2914,46.2231,46.2459,184895.0
2019-09-24 09:40:00,61.0,61.03,60.91,60.94,98272.0,46.2459,46.2686,46.1777,46.2004,98272.0
2019-09-24 09:45:00,60.94,60.96,60.87,60.92,211337.0,46.2004,46.2156,46.1473,46.1852,211337.0
2019-09-24 09:50:00,60.92,60.98,60.89,60.9,130979.0,46.1852,46.2307,46.1625,46.1701,130979.0
2019-09-24 09:55:00,60.9,60.92,60.81,60.87,114033.0,46.1701,46.1852,46.1018,46.1473,114033.0
2019-09-24 10:00:00,60.87,60.88,60.78,60.85,107533.0,46.1473,46.1549,46.0791,46.1322,107533.0
2019-09-24 10:05:00,60.84,60.86,60.72,60.73,248336.0,46.1246,46.1397,46.0336,46.0412,248336.0
2019-09-24 10:10:00,60.73,60.79,60.65,60.66,108467.0,46.0412,46.0867,45.9805,45.9881,108467.0
2019-09-24 10:15:00,60.66,60.68,60.57,60.65,205058.0,45.9881,46.0033,45.9199,45.9805,205058.0
2019-09-24 10:20:00,60.66,60.76,60.59,60.63,247259.0,45.9881,46.0639,45.9351,45.9654,247259.0
2019-09-24 10:25:00,60.63,60.75,60.63,60.69,268868.0,45.9654,46.0564,45.9654,46.0109,268868.0
2019-09-24 10:30:00,60.69,60.72,60.64,60.66,114719.0,46.0109,46.0336,45.973,45.9881,114719.0
2019-09-24 10:35:00,60.67,60.76,60.63,60.75,88047.0,45.9957,46.0639,45.9654,46.0564,88047.0
2019-09-24 10:40:00,60.76,60.76,60.62,60.63,61710.0,46.0639,46.0639,45.9578,45.9654,61710.0
2019-09-24 10:45:00,60.62,60.63,60.51,60.52,554864.0,45.9578,45.9654,45.8744,45.882,554864.0
2019-09-24 10:50:00,60.52,60.56,60.51,60.53,431583.0,45.882,45.9123,45.8744,45.8896,431583.0
2019-09-24 10:55:00,60.53,60.56,60.5,60.55,310786.0,45.8896,45.9123,45.8668,45.9047,310786.0
2019-09-24 11:00:00,60.55,60.58,60.52,60.55,233692.0,45.9047,45.9275,45.882,45.9047,233692.0
2019-09-24 11:05:00,60.55,60.58,60.49,60.58,253527.0,45.9047,45.9275,45.8592,45.9275,253527.0
2019-09-24 11:10:00,60.58,60.65,60.57,60.62,298630.0,45.9275,45.9805,45.9199,45.9578,298630.0
2019-09-24 11:15:00,60.61,60.69,60.6,60.69,125576.0,45.9502,46.0109,45.9426,46.0109,125576.0
2019-09-24 11:20:00,60.68,60.72,60.65,60.67,270419.0,46.0033,46.0336,45.9805,45.9957,270419.0
2019-09-24 11:25:00,60.68,60.71,60.63,60.68,223334.0,46.0033,46.026,45.9654,46.0033,223334.0
2019-09-24 11:30:00,60.69,60.69,60.64,60.65,166418.0,46.0109,46.0109,45.973,45.9805,166418.0
2019-09-24 11:35:00,60.65,60.66,60.47,60.51,343255.0,45.9805,45.9881,45.8441,45.8744,343255.0
2019-09-24 11:40:00,60.51,60.56,60.48,60.51,279174.0,45.8744,45.9123,45.8517,45.8744,279174.0
2019-09-24 11:45:00,60.5,60.61,60.5,60.61,156894.0,45.8668,45.9502,45.8668,45.9502,156894.0
2019-09-24 11:50:00,60.61,60.62,60.52,60.54,46711.0,45.9502,45.9578,45.882,45.8971,46711.0
2019-09-24 11:55:00,60.54,60.61,60.53,60.58,38974.0,45.8971,45.9502,45.8896,45.9275,38974.0
2019-09-24 12:00:00,60.57,60.61,60.55,60.59,38066.0,45.9199,45.9502,45.9047,45.9351,38066.0
2019-09-24 12:05:00,60.59,60.67,60.59,60.67,29868.0,45.9351,45.9957,45.9351,45.9957,29868.0
2019-09-24 12:10:00,60.67,60.67,60.59,60.6,39400.0,45.9957,45.9957,45.9351,45.9426,39400.0
2019-09-24 12:15:00,60.6,60.64,60.54,60.54,90202.0,45.9426,45.973,45.8971,45.8971,90202.0
2019-09-24 12:20:00,60.54,60.58,60.43,60.5,200248.0,45.8971,45.9275,45.8137,45.8668,200248.0
2019-09-24 12:25:00,60.5,60.54,60.44,60.51,118384.0,45.8668,45.8971,45.8213,45.8744,118384.0
2019-09-24 12:30:00,60.5,60.5,60.42,60.46,53510.0,45.8668,45.8668,45.8062,45.8365,53510.0
2019-09-24 12:35:00,60.46,60.46,60.32,60.34,292936.0,45.8365,45.8365,45.7304,45.7455,292936.0
2019-09-24 12:40:00,60.35,60.35,60.26,60.28,409249.0,45.7531,45.7531,45.6849,45.7,409249.0
2019-09-24 12:45:00,60.28,60.28,60.25,60.25,420845.0,45.7,45.7,45.6773,45.6773,420845.0
2019-09-24 12:50:00,60.25,60.26,60.17,60.17,429212.0,45.6773,45.6849,45.6166,45.6166,429212.0
2019-09-24 12:55:00,60.18,60.19,60.04,60.05,589277.0,45.6242,45.6318,45.5181,45.5257,589277.0
2019-09-24 13:00:00,60.04,60.14,60.03,60.13,511790.0,45.5181,45.5939,45.5105,45.5863,511790.0
2019-09-24 13:05:00,60.13,60.22,60.12,60.18,102845.0,45.5863,45.6545,45.5787,45.6242,102845.0
2019-09-24 13:10:00,60.19,60.21,60.13,60.18,238221.0,45.6318,45.647,45.5863,45.6242,238221.0
2019-09-24 13:15:00,60.17,60.18,60.09,60.13,71642.0,45.6166,45.6242,45.556,45.5863,71642.0
2019-09-24 13:20:00,60.13,60.13,60.03,60.05,86889.0,45.5863,45.5863,45.5105,45.5257,86889.0
2019-09-24 13:25:00,60.04,60.12,60.04,60.04,110971.0,45.5181,45.5787,45.5181,45.5181,110971.0
2019-09-24 13:30:00,60.04,60.14,60.03,60.12,150371.0,45.5181,45.5939,45.5105,45.5787,150371.0
2019-09-24 13:35:00,60.12,60.19,60.12,60.17,50371.0,45.5787,45.6318,45.5787,45.6166,50371.0
2019-09-24 13:40:00,60.17,60.22,60.13,60.21,65024.0,45.6166,45.6545,45.5863,45.647,65024.0
2019-09-24 13:45:00,60.21,60.24,60.19,60.22,51934.0,45.647,45.6697,45.6318,45.6545,51934.0
2019-09-24 13:50:00,60.22,60.25,60.1,60.11,98817.0,45.6545,45.6773,45.5636,45.5711,98817.0
2019-09-24 13:55:00,60.11,60.18,60.09,60.11,599561.0,45.5711,45.6242,45.556,45.5711,599561.0
2019-09-24 14:00:00,60.11,60.12,60.03,60.05,146560.0,45.5711,45.5787,45.5105,45.5257,146560.0
2019-09-24 14:05:00,60.05,60.06,59.98,60.02,194919.0,45.5257,45.5332,45.4726,45.5029,194919.0
2019-09-24 14:10:00,60.01,60.32,59.96,60.28,719266.0,45.4953,45.7304,45.4574,45.7,719266.0
2019-09-24 14:15:00,60.28,60.36,60.23,60.33,327175.0,45.7,45.7607,45.6621,45.7379,327175.0
2019-09-24 14:20:00,60.34,60.35,60.28,60.28,140386.0,45.7455,45.7531,45.7,45.7,140386.0
2019-09-24 14:25:00,60.28,60.37,60.28,60.35,96870.0,45.7,45.7683,45.7,45.7531,96870.0
2019-09-24 14:30:00,60.34,60.36,60.29,60.33,259369.0,45.7455,45.7607,45.7076,45.7379,259369.0
2019-09-24 14:35:00,60.32,60.38,60.21,60.27,728088.0,45.7304,45.7758,45.647,45.6924,728088.0
2019-09-24 14:40:00,60.26,60.28,60.17,60.2,153836.0,45.6849,45.7,45.6166,45.6394,153836.0
2019-09-24 14:45:00,60.2,60.27,60.19,60.25,204722.0,45.6394,45.6924,45.6318,45.6773,204722.0
2019-09-24 14:50:00,60.24,60.29,60.19,60.27,303854.0,45.6697,45.7076,45.6318,45.6924,303854.0
2019-09-24 14:55:00,60.26,60.28,60.22,60.26,165870.0,45.6849,45.7,45.6545,45.6849,165870.0
2019-09-24 15:00:00,60.26,60.39,60.24,60.39,157997.0,45.6849,45.7834,45.6697,45.7834,157997.0
2019-09-24 15:05:00,60.39,60.42,60.36,60.36,100686.0,45.7834,45.8062,45.7607,45.7607,100686.0
2019-09-24 15:10:00,60.36,60.52,60.35,60.49,214003.0,45.7607,45.882,45.7531,45.8592,214003.0
2019-09-24 15:15:00,60.5,60.51,60.39,60.4,113392.0,45.8668,45.8744,45.7834,45.791,113392.0
2019-09-24 15:20:00,60.39,60.4,60.24,60.25,149041.0,45.7834,45.791,45.6697,45.6773,149041.0
2019-09-24 15:25:00,60.26,60.31,60.24,60.26,321919.0,45.6849,45.7228,45.6697,45.6849,321919.0
2019-09-24 15:30:00,60.25,60.26,60.17,60.21,261601.0,45.6773,45.6849,45.6166,45.647,261601.0
2019-09-24 15:35:00,60.21,60.29,60.2,60.26,290250.0,45.647,45.7076,45.6394,45.6849,290250.0
2019-09-24 15:40:00,60.25,60.3,60.22,60.23,402189.0,45.6773,45.7152,45.6545,45.6621,402189.0
2019-09-24 15:45:00,60.24,60.4,60.23,60.38,335338.0,45.6697,45.791,45.6621,45.7758,335338.0
2019-09-24 15:50:00,60.38,60.41,60.29,60.39,595738.0,45.7758,45.7986,45.7076,45.7834,595738.0
2019-09-24 15:55:00,60.39,60.4,60.26,60.32,1158422.0,45.7834,45.791,45.6849,45.7304,1158422.0
2019-09-25 09:30:00,59.98,60.15,59.91,60.12,347871.0,45.4726,45.6015,45.4195,45.5787,347871.0
2019-09-25 09:35:00,60.12,60.37,60.1,60.33,193126.0,45.5787,45.7683,45.5636,45.7379,193126.0
2019-09-25 09:40:00,60.33,60.39,60.27,60.27,122625.0,45.7379,45.7834,45.6924,45.6924,122625.0
2019-09-25 09:45:00,60.27,60.36,60.26,60.29,91735.0,45.6924,45.7607,45.6849,45.7076,91735.0
2019-09-25 09:50:00,60.29,60.29,60.15,60.15,143250.0,45.7076,45.7076,45.6015,45.6015,143250.0
2019-09-25 09:55:00,60.15,60.15,59.94,59.99,225533.0,45.6015,45.6015,45.4423,45.4802,225533.0
2019-09-25 10:00:00,59.99,60.14,59.93,60.09,240983.0,45.4802,45.5939,45.4347,45.556,240983.0
2019-09-25 10:05:00,60.1,60.21,60.06,60.11,146841.0,45.5636,45.647,45.5332,45.5711,146841.0
2019-09-25 10:10:00,60.11,60.14,60.01,60.06,127190.0,45.5711,45.5939,45.4953,45.5332,127190.0
2019-09-25 10:15:00,60.06,60.13,60.05,60.13,93168.0,45.5332,45.5863,45.5257,45.5863,93168.0
2019-09-25 10:20:00,60.12,60.18,59.99,59.99,311646.0,45.5787,45.6242,45.4802,45.4802,311646.0
2019-09-25 10:25:00,59.99,60.08,59.96,60.06,114877.0,45.4802,45.5484,45.4574,45.5332,114877.0
2019-09-25 10:30:00,60.07,60.17,59.95,60.12,149420.0,45.5408,45.6166,45.4498,45.5787,149420.0
2019-09-25 10:35:00,60.13,60.17,60.04,60.1,139753.0,45.5863,45.6166,45.5181,45.5636,139753.0
2019-09-25 10:40:00,60.1,60.16,60.08,60.12,195953.0,45.5636,45.6091,45.5484,45.5787,195953.0
2019-09-25 10:45:00,60.12,60.26,60.12,60.23,94994.0,45.5787,45.6849,45.5787,45.6621,94994.0
2019-09-25 10:50:00,60.23,60.45,60.17,60.38,205593.0,45.6621,45.8289,45.6166,45.7758,205593.0
2019-09-25 10:55:00,60.37,60.39,60.32,60.36,224743.0,45.7683,45.7834,45.7304,45.7607,224743.0
2019-09-25 11:00:00,60.36,60.42,60.33,60.37,168015.0,45.7607,45.8062,45.7379,45.7683,168015.0
2019-09-25 11:05:00,60.38,60.45,60.31,60.32,188231.0,45.7758,45.8289,45.7228,45.7304,188231.0
2019-09-25 11:10:00,60.32,60.35,60.27,60.34,109348.0,45.7304,45.7531,45.6924,45.7455,109348.0
2019-09-25 11:15:00,60.35,60.39,60.29,60.3,172737.0,45.7531,45.7834,45.7076,45.7152,172737.0
2019-09-25 11:20:00,60.3,60.4,60.3,60.34,74879.0,45.7152,45.791,45.7152,45.7455,74879.0
2019-09-25 11:25:00,60.34,60.36,60.28,60.31,51750.0,45.7455,45.7607,45.7,45.7228,51750.0
2019-09-25 11:30:00,60.31,60.35,60.29,60.34,88556.0,45.7228,45.7531,45.7076,45.7455,88556.0
2019-09-25 11:35:00,60.35,60.36,60.28,60.32,59623.0,45.7531,45.7607,45.7,45.7304,59623.0
2019-09-25 11:40:00,60.33,60.34,60.24,60.24,79462.0,45.7379,45.7455,45.6697,45.6697,79462.0
2019-09-25 11:45:00,60.23,60.24,60.18,60.19,404862.0,45.6621,45.6697,45.6242,45.6318,404862.0
2019-09-25 11:50:00,60.19,60.19,60.14,60.19,199509.0,45.6318,45.6318,45.5939,45.6318,199509.0
2019-09-25 11:55:00,60.18,60.18,60.12,60.17,68109.0,45.6242,45.6242,45.5787,45.6166,68109.0
2019-09-25 12:00:00,60.17,60.19,60.14,60.18,40053.0,45.6166,45.6318,45.5939,45.6242,40053.0
2019-09-25 12:05:00,60.18,60.23,60.15,60.2,133521.0,45.6242,45.6621,45.6015,45.6394,133521.0
2019-09-25 12:10:00,60.2,60.23,60.18,60.19,89909.0,45.6394,45.6621,45.6242,45.6318,89909.0
2019-09-25 12:15:00,60.18,60.21,60.14,60.18,93924.0,45.6242,45.647,45.5939,45.6242,93924.0
2019-09-25 12:20:00,60.18,60.23,60.16,60.22,64495.0,45.6242,45.6621,45.6091,45.6545,64495.0
2019-09-25 12:25:00,60.21,60.25,60.21,60.24,45029.0,45.647,45.6773,45.647,45.6697,45029.0
2019-09-25 12:30:00,60.24,60.28,60.23,60.27,30401.0,45.6697,45.7,45.6621,45.6924,30401.0
2019-09-25 12:35:00,60.26,60.3,60.24,60.28,33412.0,45.6849,45.7152,45.6697,45.7,33412.0
2019-09-25 12:40:00,60.29,60.33,60.28,60.32,30955.0,45.7076,45.7379,45.7,45.7304,30955.0
2019-09-25 12:45:00,60.32,60.34,60.3,60.33,126428.0,45.7304,45.7455,45.7152,45.7379,126428.0
2019-09-25 12:50:00,60.33,60.36,60.3,60.33,52735.0,45.7379,45.7607,45.7152,45.7379,52735.0
2019-09-25 12:55:00,60.34,60.36,60.26,60.3,78411.0,45.7455,45.7607,45.6849,45.7152,78411.0
2019-09-25 13:00:00,60.31,60.32,60.23,60.24,38219.0,45.7228,45.7304,45.6621,45.6697,38219.0
2019-09-25 13:05:00,60.23,60.29,60.22,60.29,26640.0,45.6621,45.7076,45.6545,45.7076,26640.0
2019-09-25 13:10:00,60.28,60.28,60.21,60.22,74446.0,45.7,45.7,45.647,45.6545,74446.0
2019-09-25 13:15:00,60.22,60.22,60.14,60.18,73158.0,45.6545,45.6545,45.5939,45.6242,73158.0
2019-09-25 13:20:00,60.18,60.23,60.18,60.21,25782.0,45.6242,45.6621,45.6242,45.647,25782.0
2019-09-25 13:25:00,60.22,60.24,60.2,60.23,26011.0,45.6545,45.6697,45.6394,45.6621,26011.0
2019-09-25 13:30:00,60.24,60.26,60.22,60.25,70432.0,45.6697,45.6849,45.6545,45.6773,70432.0
2019-09-25 13:35:00,60.24,60.27,60.24,60.25,17473.0,45.6697,45.6924,45.6697,45.6773,17473.0
2019-09-25 13:40:00,60.25,60.26,60.21,60.25,54789.0,45.6773,45.6849,45.647,45.6773,54789.0
2019-09-25 13:45:00,60.26,60.29,60.24,60.27,48698.0,45.6849,45.7076,45.6697,45.6924,48698.0
2019-09-25 13:50:00,60.27,60.35,60.26,60.34,62156.0,45.6924,45.7531,45.6849,45.7455,62156.0
2019-09-25 13:55:00,60.35,60.38,60.32,60.36,29910.0,45.7531,45.7758,45.7304,45.7607,29910.0
2019-09-25 14:00:00,60.36,60.43,60.35,60.36,100943.0,45.7607,45.8137,45.7531,45.7607,100943.0
2019-09-25 14:05:00,60.35,60.37,60.33,60.33,76817.0,45.7531,45.7683,45.7379,45.7379,76817.0
2019-09-25 14:10:00,60.33,60.37,60.33,60.34,80027.0,45.7379,45.7683,45.7379,45.7455,80027.0
2019-09-25 14:15:00,60.35,60.39,60.34,60.37,105095.0,45.7531,45.7834,45.7455,45.7683,105095.0
2019-09-25 14:20:00,60.37,60.4,60.36,60.38,135346.0,45.7683,45.791,45.7607,45.7758,135346.0
2019-09-25 14:25:00,60.38,60.44,60.35,60.42,80400.0,45.7758,45.8213,45.7531,45.8062,80400.0
2019-09-25 14:30:00,60.41,60.46,60.39,60.44,68952.0,45.7986,45.8365,45.7834,45.8213,68952.0
2019-09-25 14:35:00,60.44,60.49,60.43,60.45,79723.0,45.8213,45.8592,45.8137,45.8289,79723.0
2019-09-25 14:40:00,60.44,60.48,60.44,60.44,67951.0,45.8213,45.8517,45.8213,45.8213,67951.0
2019-09-25 14:45:00,60.44,60.45,60.42,60.43,26366.0,45.8213,45.8289,45.8062,45.8137,26366.0
2019-09-25 14:50:00,60.43,60.45,60.42,60.44,62625.0,45.8137,45.8289,45.8062,45.8213,62625.0
2019-09-25 14:55:00,60.43,60.46,60.43,60.45,34208.0,45.8137,45.8365,45.8137,45.8289,34208.0
2019-09-25 15:00:00,60.44,60.48,60.43,60.46,82517.0,45.8213,45.8517,45.8137,45.8365,82517.0
2019-09-25 15:05:00,60.46,60.5,60.46,60.47,71714.0,45.8365,45.8668,45.8365,45.8441,71714.0
2019-09-25 15:10:00,60.47,60.5,60.44,60.44,115518.0,45.8441,45.8668,45.8213,45.8213,115518.0
2019-09-25 15:15:00,60.44,60.45,60.42,60.43,43815.0,45.8213,45.8289,45.8062,45.8137,43815.0
2019-09-25 15:20:00,60.43,60.45,60.4,60.43,73329.0,45.8137,45.8289,45.791,45.8137,73329.0
2019-09-25 15:25:00,60.44,60.46,60.41,60.44,55914.0,45.8213,45.8365,45.7986,45.8213,55914.0
2019-09-25 15:30:00,60.44,60.48,60.43,60.46,116628.0,45.8213,45.8517,45.8137,45.8365,116628.0
2019-09-25 15:35:00,60.46,60.49,60.45,60.48,145790.0,45.8365,45.8592,45.8289,45.8517,145790.0
2019-09-25 15:40:00,60.47,60.5,60.47,60.48,85693.0,45.8441,45.8668,45.8441,45.8517,85693.0
2019-09-25 15:45:00,60.48,60.48,60.44,60.45,148342.0,45.8517,45.8517,45.8213,45.8289,148342.0
2019-09-25 15:50:00,60.44,60.49,60.42,60.45,325488.0,45.8213,45.8592,45.8062,45.8289,325488.0
2019-09-25 15:55:00,60.45,60.47,60.43,60.43,788069.0,45.8289,45.8441,45.8137,45.8137,788069.0
2019-09-26 09:30:00,60.18,60.3,60.05,60.09,149333.0,45.6242,45.7152,45.5257,45.556,149333.0
2019-09-26 09:35:00,60.08,60.11,59.92,59.93,193085.0,45.5484,45.5711,45.4271,45.4347,193085.0
2019-09-26 09:40:00,59.92,59.96,59.86,59.91,290927.0,45.4271,45.4574,45.3816,45.4195,290927.0
2019-09-26 09:45:00,59.92,59.96,59.89,59.9,152114.0,45.4271,45.4574,45.4044,45.4119,152114.0
2019-09-26 09:50:00,59.91,59.91,59.81,59.83,212406.0,45.4195,45.4195,45.3437,45.3589,212406.0
2019-09-26 09:55:00,59.82,59.87,59.79,59.86,90521.0,45.3513,45.3892,45.3285,45.3816,90521.0
2019-09-26 10:00:00,59.87,60.0,59.85,59.89,126656.0,45.3892,45.4878,45.374,45.4044,126656.0
2019-09-26 10:05:00,59.89,59.94,59.83,59.86,82581.0,45.4044,45.4423,45.3589,45.3816,82581.0
2019-09-26 10:10:00,59.85,59.85,59.77,59.78,114287.0,45.374,45.374,45.3134,45.321,114287.0
2019-09-26 10:15:00,59.79,59.83,59.72,59.77,367139.0,45.3285,45.3589,45.2755,45.3134,367139.0
2019-09-26 10:20:00,59.78,59.83,59.78,59.78,197607.0,45.321,45.3589,45.321,45.321,197607.0
2019-09-26 10:25:00,59.79,59.81,59.75,59.81,66542.0,45.3285,45.3437,45.2982,45.3437,66542.0
2019-09-26 10:30:00,59.8,59.8,59.66,59.68,135061.0,45.3361,45.3361,45.23,45.2452,135061.0
2019-09-26 10:35:00,59.68,59.68,59.56,59.6,211361.0,45.2452,45.2452,45.1542,45.1845,211361.0
2019-09-26 10:40:00,59.59,59.63,59.54,59.56,66723.0,45.1769,45.2072,45.139,45.1542,66723.0
2019-09-26 10:45:00,59.55,59.61,59.52,59.58,76633.0,45.1466,45.1921,45.1239,45.1693,76633.0
2019-09-26 10:50:00,59.59,59.62,59.55,59.59,135728.0,45.1769,45.1997,45.1466,45.1769,135728.0
2019-09-26 10:55:00,59.58,59.6,59.43,59.54,408126.0,45.1693,45.1845,45.0556,45.139,408126.0
2019-09-26 11:00:00,59.53,59.54,59.42,59.45,254097.0,45.1314,45.139,45.048,45.0708,254097.0
2019-09-26 11:05:00,59.45,59.5,59.42,59.46,140020.0,45.0708,45.1087,45.048,45.0784,140020.0
2019-09-26 11:10:00,59.45,59.52,59.4,59.41,113224.0,45.0708,45.1239,45.0329,45.0405,113224.0
2019-09-26 11:15:00,59.42,59.49,59.35,59.4,146624.0,45.048,45.1011,44.995,45.0329,146624.0
2019-09-26 11:20:00,59.4,59.4,59.34,59.37,103552.0,45.0329,45.0329,44.9874,45.0101,103552.0
2019-09-26 11:25:00,59.36,59.43,59.33,59.41,292116.0,45.0026,45.0556,44.9798,45.0405,292116.0
2019-09-26 11:30:00,59.42,59.45,59.36,59.39,91296.0,45.048,45.0708,45.0026,45.0253,91296.0
2019-09-26 11:35:00,59.4,59.6,59.4,59.59,184910.0,45.0329,45.1845,45.0329,45.1769,184910.0
2019-09-26 11:40:00,59.58,59.61,59.51,59.55,127651.0,45.1693,45.1921,45.1163,45.1466,127651.0
2019-09-26 11:45:00,59.54,59.56,59.48,59.5,214296.0,45.139,45.1542,45.0935,45.1087,214296.0
2019-09-26 11:50:00,59.51,59.51,59.45,59.48,167283.0,45.1163,45.1163,45.0708,45.0935,167283.0
2019-09-26 11:55:00,59.49,59.51,59.42,59.43,238181.0,45.1011,45.1163,45.048,45.0556,238181.0
2019-09-26 12:00:00,59.43,59.5,59.37,59.45,274945.0,45.0556,45.1087,45.0101,45.0708,274945.0
2019-09-26 12:05:00,59.45,59.55,59.44,59.47,292993.0,45.0708,45.1466,45.0632,45.0859,292993.0
2019-09-26 12:10:00,59.48,59.49,59.42,59.48,125010.0,45.0935,45.1011,45.048,45.0935,125010.0
2019-09-26 12:15:00,59.48,59.51,59.44,59.5,155633.0,45.0935,45.1163,45.0632,45.1087,155633.0
2019-09-26 12:20:00,59.5,59.56,59.5,59.55,59169.0,45.1087,45.1542,45.1087,45.1466,59169.0
2019-09-26 12:25:00,59.55,59.6,59.51,59.58,174700.0,45.1466,45.1845,45.1163,45.1693,174700.0
2019-09-26 12:30:00,59.58,59.63,59.57,59.61,125186.0,45.1693,45.2072,45.1618,45.1921,125186.0
2019-09-26 12:35:00,59.6,59.71,59.59,59.71,150663.0,45.1845,45.2679,45.1769,45.2679,150663.0
2019-09-26 12:40:00,59.7,59.73,59.68,59.68,69281.0,45.2603,45.2831,45.2452,45.2452,69281.0
2019-09-26 12:45:00,59.68,59.74,59.66,59.73,98419.0,45.2452,45.2906,45.23,45.2831,98419.0
2019-09-26 12:50:00,59.72,59.73,59.62,59.63,123567.0,45.2755,45.2831,45.1997,45.2072,123567.0
2019-09-26 12:55:00,59.64,59.68,59.63,59.66,110178.0,45.2148,45.2452,45.2072,45.23,110178.0
2019-09-26 13:00:00,59.66,59.7,59.66,59.68,50128.0,45.23,45.2603,45.23,45.2452,50128.0
2019-09-26 13:05:00,59.68,59.7,59.66,59.67,49235.0,45.2452,45.2603,45.23,45.2376,49235.0
2019-09-26 13:10:00,59.66,59.67,59.58,59.59,125094.0,45.23,45.2376,45.1693,45.1769,125094.0
2019-09-26 13:15:00,59.58,59.59,59.54,59.55,32960.0,45.1693,45.1769,45.139,45.1466,32960.0
2019-09-26 13:20:00,59.55,59.57,59.52,59.55,76103.0,45.1466,45.1618,45.1239,45.1466,76103.0
2019-09-26 13:25:00,59.54,59.55,59.52,59.52,33781.0,45.139,45.1466,45.1239,45.1239,33781.0
2019-09-26 13:30:00,59.51,59.55,59.49,59.49,104686.0,45.1163,45.1466,45.1011,45.1011,104686.0
2019-09-26 13:35:00,59.5,59.54,59.45,59.53,464561.0,45.1087,45.139,45.0708,45.1314,464561.0
2019-09-26 13:40:00,59.52,59.53,59.47,59.51,35515.0,45.1239,45.1314,45.0859,45.1163,35515.0
2019-09-26 13:45:00,59.51,59.53,59.47,59.5,23723.0,45.1163,45.1314,45.0859,45.1087,23723.0
2019-09-26 13:50:00,59.49,59.51,59.46,59.51,103034.0,45.1011,45.1163,45.0784,45.1163,103034.0
2019-09-26 13:55:00,59.51,59.61,59.51,59.6,98418.0,45.1163,45.1921,45.1163,45.1845,98418.0
2019-09-26 14:00:00,59.61,59.65,59.59,59.62,75678.0,45.1921,45.2224,45.1769,45.1997,75678.0
2019-09-26 14:05:00,59.62,59.66,59.58,59.64,68361.0,45.1997,45.23,45.1693,45.2148,68361.0
2019-09-26 14:10:00,59.65,59.66,59.6,59.65,66978.0,45.2224,45.23,45.1845,45.2224,66978.0
2019-09-26 14:15:00,59.65,59.78,59.63,59.71,151083.0,45.2224,45.321,45.2072,45.2679,151083.0
2019-09-26 14:20:00,59.71,59.8,59.69,59.79,435719.0,45.2679,45.3361,45.2527,45.3285,435719.0
2019-09-26 14:25:00,59.79,59.81,59.69,59.71,248953.0,45.3285,45.3437,45.2527,45.2679,248953.0
2019-09-26 14:30:00,59.7,59.79,59.7,59.74,93372.0,45.2603,45.3285,45.2603,45.2906,93372.0
2019-09-26 14:35:00,59.75,59.77,59.72,59.72,73526.0,45.2982,45.3134,45.2755,45.2755,73526.0
2019-09-26 14:40:00,59.73,59.77,59.72,59.73,53538.0,45.2831,45.3134,45.2755,45.2831,53538.0
2019-09-26 14:45:00,59.74,59.76,59.72,59.73,175987.0,45.2906,45.3058,45.2755,45.2831,175987.0
2019-09-26 14:50:00,59.73,59.73,59.67,59.69,72048.0,45.2831,45.2831,45.2376,45.2527,72048.0
2019-09-26 14:55:00,59.69,59.7,59.63,59.65,89920.0,45.2527,45.2603,45.2072,45.2224,89920.0
2019-09-26 15:00:00,59.66,59.76,59.66,59.73,231480.0,45.23,45.3058,45.23,45.2831,231480.0
2019-09-26 15:05:00,59.73,59.75,59.7,59.73,87433.0,45.2831,45.2982,45.2603,45.2831,87433.0
2019-09-26 15:10:00,59.73,59.77,59.71,59.76,59693.0,45.2831,45.3134,45.2679,45.3058,59693.0
2019-09-26 15:15:00,59.76,59.77,59.68,59.71,73879.0,45.3058,45.3134,45.2452,45.2679,73879.0
2019-09-26 15:20:00,59.71,59.74,59.68,59.7,56484.0,45.2679,45.2906,45.2452,45.2603,56484.0
2019-09-26 15:25:00,59.71,59.82,59.7,59.76,350806.0,45.2679,45.3513,45.2603,45.3058,350806.0
2019-09-26 15:30:00,59.77,59.81,59.73,59.79,338550.0,45.3134,45.3437,45.2831,45.3285,338550.0
2019-09-26 15:35:00,59.79,59.82,59.74,59.74,140048.0,45.3285,45.3513,45.2906,45.2906,140048.0
2019-09-26 15:40:00,59.74,59.74,59.63,59.68,161230.0,45.2906,45.2906,45.2072,45.2452,161230.0
2019-09-26 15:45:00,59.68,59.69,59.65,59.67,153218.0,45.2452,45.2527,45.2224,45.2376,153218.0
2019-09-26 15:50:00,59.68,59.7,59.62,59.64,428739.0,45.2452,45.2603,45.1997,45.2148,428739.0
2019-09-26 15:55:00,59.64,59.66,59.59,59.64,685945.0,45.2148,45.23,45.1769,45.2148,685945.0
2019-09-27 09:30:00,59.29,59.74,59.2,59.73,475162.0,44.9495,45.2906,44.8813,45.2831,475162.0
2019-09-27 09:35:00,59.74,59.8,59.64,59.75,286863.0,45.2906,45.3361,45.2148,45.2982,286863.0
2019-09-27 09:40:00,59.74,59.83,59.71,59.78,222695.0,45.2906,45.3589,45.2679,45.321,222695.0
2019-09-27 09:45:00,59.79,59.87,59.76,59.83,169271.0,45.3285,45.3892,45.3058,45.3589,169271.0
2019-09-27 09:50:00,59.83,59.84,59.69,59.7,139534.0,45.3589,45.3665,45.2527,45.2603,139534.0
2019-09-27 09:55:00,59.7,59.76,59.69,59.76,177809.0,45.2603,45.3058,45.2527,45.3058,177809.0
2019-09-27 10:00:00,59.77,59.77,59.62,59.63,220311.0,45.3134,45.3134,45.1997,45.2072,220311.0
2019-09-27 10:05:00,59.63,59.73,59.61,59.72,129458.0,45.2072,45.2831,45.1921,45.2755,129458.0
2019-09-27 10:10:00,59.72,59.88,59.71,59.81,129368.0,45.2755,45.3968,45.2679,45.3437,129368.0
2019-09-27 10:15:00,59.81,59.9,59.8,59.88,154100.0,45.3437,45.4119,45.3361,45.3968,154100.0
2019-09-27 10:20:00,59.88,59.94,59.87,59.92,407797.0,45.3968,45.4423,45.3892,45.4271,407797.0
2019-09-27 10:25:00,59.92,60.0,59.91,59.99,192133.0,45.4271,45.4878,45.4195,45.4802,192133.0
2019-09-27 10:30:00,59.98,60.04,59.95,60.03,111241.0,45.4726,45.5181,45.4498,45.5105,111241.0
2019-09-27 10:35:00,60.04,60.09,59.96,59.98,73623.0,45.5181,45.556,45.4574,45.4726,73623.0
2019-09-27 10:40:00,59.98,60.0,59.9,59.93,55321.0,45.4726,45.4878,45.4119,45.4347,55321.0
2019-09-27 10:45:00,59.93,59.96,59.89,59.95,72208.0,45.4347,45.4574,45.4044,45.4498,72208.0
2019-09-27 10:50:00,59.95,59.96,59.85,59.88,80940.0,45.4498,45.4574,45.374,45.3968,80940.0
2019-09-27 10:55:00,59.88,59.91,59.86,59.88,95925.0,45.3968,45.4195,45.3816,45.3968,95925.0
2019-09-27 11:00:00,59.88,60.0,59.85,60.0,58779.0,45.3968,45.4878,45.374,45.4878,58779.0
2019-09-27 11:05:00,60.0,60.02,59.92,59.97,60711.0,45.4878,45.5029,45.4271,45.465,60711.0
2019-09-27 11:10:00,59.98,59.99,59.89,59.91,73649.0,45.4726,45.4802,45.4044,45.4195,73649.0
2019-09-27 11:15:00,59.9,59.92,59.86,59.88,165062.0,45.4119,45.4271,45.3816,45.3968,165062.0
2019-09-27 11:20:00,59.87,59.92,59.84,59.89,49843.0,45.3892,45.4271,45.3665,45.4044,49843.0
2019-09-27 11:25:00,59.88,59.95,59.86,59.92,90614.0,45.3968,45.4498,45.3816,45.4271,90614.0
2019-09-27 11:30:00,59.92,59.97,59.9,59.97,60008.0,45.4271,45.465,45.4119,45.465,60008.0
2019-09-27 11:35:00,59.98,60.01,59.5,59.62,671694.0,45.4726,45.4953,45.1087,45.1997,671694.0
2019-09-27 11:40:00,59.62,59.7,59.55,59.61,257674.0,45.1997,45.2603,45.1466,45.1921,257674.0
2019-09-27 11:45:00,59.6,59.68,59.57,59.65,135292.0,45.1845,45.2452,45.1618,45.2224,135292.0
2019-09-27 11:50:00,59.64,59.66,59.59,59.66,117326.0,45.2148,45.23,45.1769,45.23,117326.0
2019-09-27 11:55:00,59.65,59.85,59.65,59.73,167776.0,45.2224,45.374,45.2224,45.2831,167776.0
2019-09-27 12:00:00,59.72,59.76,59.67,59.72,56995.0,45.2755,45.3058,45.2376,45.2755,56995.0
2019-09-27 12:05:00,59.73,59.77,59.69,59.74,62002.0,45.2831,45.3134,45.2527,45.2906,62002.0
2019-09-27 12:10:00,59.75,59.8,59.71,59.77,74007.0,45.2982,45.3361,45.2679,45.3134,74007.0
2019-09-27 12:15:00,59.77,59.79,59.67,59.69,66938.0,45.3134,45.3285,45.2376,45.2527,66938.0
2019-09-27 12:20:00,59.69,59.75,59.68,59.72,82534.0,45.2527,45.2982,45.2452,45.2755,82534.0
2019-09-27 12:25:00,59.72,59.75,59.69,59.74,184933.0,45.2755,45.2982,45.2527,45.2906,184933.0
2019-09-27 12:30:00,59.73,59.77,59.69,59.75,161010.0,45.2831,45.3134,45.2527,45.2982,161010.0
2019-09-27 12:35:00,59.75,59.79,59.72,59.77,103466.0,45.2982,45.3285,45.2755,45.3134,103466.0
2019-09-27 12:40:00,59.77,59.79,59.72,59.72,68403.0,45.3134,45.3285,45.2755,45.2755,68403.0
2019-09-27 12:45:00,59.72,59.74,59.63,59.64,93473.0,45.2755,45.2906,45.2072,45.2148,93473.0
2019-09-27 12:50:00,59.63,59.69,59.59,59.63,105600.0,45.2072,45.2527,45.1769,45.2072,105600.0
2019-09-27 12:55:00,59.63,59.66,59.52,59.53,141054.0,45.2072,45.23,45.1239,45.1314,141054.0
2019-09-27 13:00:00,59.53,59.58,59.49,59.56,104864.0,45.1314,45.1693,45.1011,45.1542,104864.0
2019-09-27 13:05:00,59.55,59.65,59.55,59.61,81347.0,45.1466,45.2224,45.1466,45.1921,81347.0
2019-09-27 13:10:00,59.61,59.64,59.6,59.62,88743.0,45.1921,45.2148,45.1845,45.1997,88743.0
2019-09-27 13:15:00,59.62,59.63,59.56,59.61,60598.0,45.1997,45.2072,45.1542,45.1921,60598.0
2019-09-27 13:20:00,59.61,59.63,59.57,59.6,62669.0,45.1921,45.2072,45.1618,45.1845,62669.0
2019-09-27 13:25:00,59.6,59.62,59.57,59.62,35966.0,45.1845,45.1997,45.1618,45.1997,35966.0
2019-09-27 13:30:00,59.61,59.63,59.54,59.6,66796.0,45.1921,45.2072,45.139,45.1845,66796.0
2019-09-27 13:35:00,59.6,59.61,59.55,59.6,128233.0,45.1845,45.1921,45.1466,45.1845,128233.0
2019-09-27 13:40:00,59.61,59.62,59.57,59.58,63270.0,45.1921,45.1997,45.1618,45.1693,63270.0
2019-09-27 13:45:00,59.58,59.58,59.49,59.51,42898.0,45.1693,45.1693,45.1011,45.1163,42898.0
2019-09-27 13:50:00,59.51,59.52,59.45,59.52,137911.0,45.1163,45.1239,45.0708,45.1239,137911.0
2019-09-27 13:55:00,59.53,59.59,59.53,59.57,59299.0,45.1314,45.1769,45.1314,45.1618,59299.0
2019-09-27 14:00:00,59.58,59.58,59.51,59.57,77164.0,45.1693,45.1693,45.1163,45.1618,77164.0
2019-09-27 14:05:00,59.57,59.58,59.52,59.53,61609.0,45.1618,45.1693,45.1239,45.1314,61609.0
2019-09-27 14:10:00,59.53,59.58,59.52,59.58,64408.0,45.1314,45.1693,45.1239,45.1693,64408.0
2019-09-27 14:15:00,59.57,59.61,59.55,59.6,58855.0,45.1618,45.1921,45.1466,45.1845,58855.0
2019-09-27 14:20:00,59.6,59.63,59.55,59.56,111970.0,45.1845,45.2072,45.1466,45.1542,111970.0
2019-09-27 14:25:00,59.56,59.63,59.55,59.6,80418.0,45.1542,45.2072,45.1466,45.1845,80418.0
2019-09-27 14:30:00,59.6,59.6,59.51,59.53,83780.0,45.1845,45.1845,45.1163,45.1314,83780.0
2019-09-27 14:35:00,59.52,59.54,59.49,59.52,126381.0,45.1239,45.139,45.1011,45.1239,126381.0
2019-09-27 14:40:00,59.51,59.57,59.51,59.53,71629.0,45.1163,45.1618,45.1163,45.1314,71629.0
2019-09-27 14:45:00,59.53,59.55,59.46,59.46,203996.0,45.1314,45.1466,45.0784,45.0784,203996.0
2019-09-27 14:50:00,59.47,59.49,59.43,59.46,72100.0,45.0859,45.1011,45.0556,45.0784,72100.0
2019-09-27 14:55:00,59.45,59.49,59.45,59.48,72050.0,45.0708,45.1011,45.0708,45.0935,72050.0
2019-09-27 15:00:00,59.49,59.52,59.48,59.48,93251.0,45.1011,45.1239,45.0935,45.0935,93251.0
2019-09-27 15:05:00,59.48,59.48,59.37,59.39,127042.0,45.0935,45.0935,45.0101,45.0253,127042.0
2019-09-27 15:10:00,59.39,59.42,59.37,59.4,80160.0,45.0253,45.048,45.0101,45.0329,80160.0
2019-09-27 15:15:00,59.39,59.49,59.39,59.47,94246.0,45.0253,45.1011,45.0253,45.0859,94246.0
2019-09-27 15:20:00,59.46,59.53,59.45,59.53,117519.0,45.0784,45.1314,45.0708,45.1314,117519.0
2019-09-27 15:25:00,59.52,59.53,59.45,59.47,155885.0,45.1239,45.1314,45.0708,45.0859,155885.0
2019-09-27 15:30:00,59.47,59.54,59.46,59.53,155699.0,45.0859,45.139,45.0784,45.1314,155699.0
2019-09-27 15:35:00,59.53,59.61,59.51,59.58,213686.0,45.1314,45.1921,45.1163,45.1693,213686.0
2019-09-27 15:40:00,59.58,59.63,59.57,59.61,170128.0,45.1693,45.2072,45.1618,45.1921,170128.0
2019-09-27 15:45:00,59.62,59.63,59.52,59.52,142896.0,45.1997,45.2072,45.1239,45.1239,142896.0
2019-09-27 15:50:00,59.53,59.64,59.52,59.59,615072.0,45.1314,45.2148,45.1239,45.1769,615072.0
2019-09-27 15:55:00,59.58,59.63,59.52,59.63,962412.0,45.1693,45.2072,45.1239,45.2072,962412.0
2019-09-30 09:30:00,59.35,59.59,59.25,59.43,355637.0,44.995,45.1769,44.9192,45.0556,355637.0
2019-09-30 09:35:00,59.44,59.58,59.4,59.53,293332.0,45.0632,45.1693,45.0329,45.1314,293332.0
2019-09-30 09:40:00,59.53,59.55,59.43,59.48,162401.0,45.1314,45.1466,45.0556,45.0935,162401.0
2019-09-30 09:45:00,59.47,59.48,59.38,59.45,180745.0,45.0859,45.0935,45.0177,45.0708,180745.0
2019-09-30 09:50:00,59.44,59.45,59.31,59.31,167945.0,45.0632,45.0708,44.9646,44.9646,167945.0
2019-09-30 09:55:00,59.32,59.41,59.28,59.38,205947.0,44.9722,45.0405,44.9419,45.0177,205947.0
2019-09-30 10:00:00,59.38,59.43,59.32,59.33,141387.0,45.0177,45.0556,44.9722,44.9798,141387.0
2019-09-30 10:05:00,59.33,59.4,59.31,59.4,47206.0,44.9798,45.0329,44.9646,45.0329,47206.0
2019-09-30 10:10:00,59.39,59.48,59.39,59.47,295411.0,45.0253,45.0935,45.0253,45.0859,295411.0
2019-09-30 10:15:00,59.47,59.54,59.46,59.48,284028.0,45.0859,45.139,45.0784,45.0935,284028.0
2019-09-30 10:20:00,59.48,59.51,59.43,59.48,352972.0,45.0935,45.1163,45.0556,45.0935,352972.0
2019-09-30 10:25:00,59.47,59.5,59.43,59.44,132750.0,45.0859,45.1087,45.0556,45.0632,132750.0
2019-09-30 10:30:00,59.45,59.5,59.44,59.46,383758.0,45.0708,45.1087,45.0632,45.0784,383758.0
2019-09-30 10:35:00,59.45,59.47,59.42,59.47,266355.0,45.0708,45.0859,45.048,45.0859,266355.0
2019-09-30 10:40:00,59.48,59.53,59.41,59.42,252190.0,45.0935,45.1314,45.0405,45.048,252190.0
2019-09-30 10:45:00,59.42,59.5,59.4,59.48,49197.0,45.048,45.1087,45.0329,45.0935,49197.0
2019-09-30 10:50:00,59.48,59.54,59.46,59.51,663263.0,45.0935,45.139,45.0784,45.1163,663263.0
2019-09-30 10:55:00,59.52,59.53,59.45,59.47,228405.0,45.1239,45.1314,45.0708,45.0859,228405.0
2019-09-30 11:00:00,59.48,59.49,59.4,59.4,83311.0,45.0935,45.1011,45.0329,45.0329,83311.0
2019-09-30 11:05:00,59.41,59.46,59.39,59.46,43310.0,45.0405,45.0784,45.0253,45.0784,43310.0
2019-09-30 11:10:00,59.46,59.46,59.41,59.43,37604.0,45.0784,45.0784,45.0405,45.0556,37604.0
2019-09-30 11:15:00,59.42,59.44,59.4,59.41,42038.0,45.048,45.0632,45.0329,45.0405,42038.0
2019-09-30 11:20:00,59.41,59.43,59.36,59.36,51948.0,45.0405,45.0556,45.0026,45.0026,51948.0
2019-09-30 11:25:00,59.37,59.45,59.36,59.44,247297.0,45.0101,45.0708,45.0026,45.0632,247297.0
2019-09-30 11:30:00,59.44,59.46,59.42,59.44,121006.0,45.0632,45.0784,45.048,45.0632,121006.0
2019-09-30 11:35:00,59.44,59.46,59.42,59.43,204090.0,45.0632,45.0784,45.048,45.0556,204090.0
2019-09-30 11:40:00,59.43,59.47,59.4,59.45,134505.0,45.0556,45.0859,45.0329,45.0708,134505.0
2019-09-30 11:45:00,59.45,59.47,59.42,59.44,72746.0,45.0708,45.0859,45.048,45.0632,72746.0
2019-09-30 11:50:00,59.45,59.47,59.44,59.45,64172.0,45.0708,45.0859,45.0632,45.0708,64172.0
2019-09-30 11:55:00,59.44,59.44,59.4,59.42,116235.0,45.0632,45.0632,45.0329,45.048,116235.0
2019-09-30 12:00:00,59.42,59.44,59.4,59.42,261028.0,45.048,45.0632,45.0329,45.048,261028.0
2019-09-30 12:05:00,59.43,59.43,59.4,59.42,153014.0,45.0556,45.0556,45.0329,45.048,153014.0
2019-09-30 12:10:00,59.42,59.42,59.38,59.39,247767.0,45.048,45.048,45.0177,45.0253,247767.0
2019-09-30 12:15:00,59.4,59.43,59.39,59.42,202211.0,45.0329,45.0556,45.0253,45.048,202211.0
2019-09-30 12:20:00,59.42,59.51,59.41,59.51,69752.0,45.048,45.1163,45.0405,45.1163,69752.0
2019-09-30 12:25:00,59.51,59.53,59.48,59.48,81132.0,45.1163,45.1314,45.0935,45.0935,81132.0
2019-09-30 12:30:00,59.49,59.49,59.45,59.47,48601.0,45.1011,45.1011,45.0708,45.0859,48601.0
2019-09-30 12:35:00,59.47,59.48,59.45,59.45,21622.0,45.0859,45.0935,45.0708,45.0708,21622.0
2019-09-30 12:40:00,59.44,59.46,59.42,59.43,66954.0,45.0632,45.0784,45.048,45.0556,66954.0
2019-09-30 12:45:00,59.43,59.43,59.39,59.4,181968.0,45.0556,45.0556,45.0253,45.0329,181968.0
2019-09-30 12:50:00,59.4,59.4,59.36,59.39,169631.0,45.0329,45.0329,45.0026,45.0253,169631.0
2019-09-30 12:55:00,59.39,59.4,59.37,59.39,296298.0,45.0253,45.0329,45.0101,45.0253,296298.0
2019-09-30 13:00:00,59.4,59.4,59.36,59.38,160281.0,45.0329,45.0329,45.0026,45.0177,160281.0
2019-09-30 13:05:00,59.38,59.38,59.31,59.32,151183.0,45.0177,45.0177,44.9646,44.9722,151183.0
2019-09-30 13:10:00,59.31,59.33,59.29,59.32,84816.0,44.9646,44.9798,44.9495,44.9722,84816.0
2019-09-30 13:15:00,59.32,59.33,59.29,59.3,68444.0,44.9722,44.9798,44.9495,44.9571,68444.0
2019-09-30 13:20:00,59.3,59.31,59.24,59.26,229136.0,44.9571,44.9646,44.9116,44.9267,229136.0
2019-09-30 13:25:00,59.26,59.3,59.25,59.29,259133.0,44.9267,44.9571,44.9192,44.9495,259133.0
2019-09-30 13:30:00,59.29,59.29,59.27,59.29,216388.0,44.9495,44.9495,44.9343,44.9495,216388.0
2019-09-30 13:35:00,59.29,59.29,59.26,59.27,281753.0,44.9495,44.9495,44.9267,44.9343,281753.0
2019-09-30 13:40:00,59.27,59.3,59.26,59.3,438473.0,44.9343,44.9571,44.9267,44.9571,438473.0
2019-09-30 13:45:00,59.3,59.32,59.29,59.32,411317.0,44.9571,44.9722,44.9495,44.9722,411317.0
2019-09-30 13:50:00,59.32,59.32,59.25,59.26,234466.0,44.9722,44.9722,44.9192,44.9267,234466.0
2019-09-30 13:55:00,59.26,59.27,59.23,59.25,149000.0,44.9267,44.9343,44.904,44.9192,149000.0
2019-09-30 14:00:00,59.25,59.26,59.23,59.25,56512.0,44.9192,44.9267,44.904,44.9192,56512.0
2019-09-30 14:05:00,59.24,59.25,59.23,59.23,79384.0,44.9116,44.9192,44.904,44.904,79384.0
2019-09-30 14:10:00,59.23,59.25,59.22,59.23,220155.0,44.904,44.9192,44.8964,44.904,220155.0
2019-09-30 14:15:00,59.23,59.24,59.21,59.22,140103.0,44.904,44.9116,44.8888,44.8964,140103.0
2019-09-30 14:20:00,59.22,59.23,59.2,59.22,112620.0,44.8964,44.904,44.8813,44.8964,112620.0
2019-09-30 14:25:00,59.22,59.22,59.17,59.18,295997.0,44.8964,44.8964,44.8585,44.8661,295997.0
2019-09-30 14:30:00,59.18,59.22,59.14,59.2,410425.0,44.8661,44.8964,44.8358,44.8813,410425.0
2019-09-30 14:35:00,59.21,59.23,59.2,59.23,72320.0,44.8888,44.904,44.8813,44.904,72320.0
2019-09-30 14:40:00,59.23,59.25,59.22,59.23,334759.0,44.904,44.9192,44.8964,44.904,334759.0
2019-09-30 14:45:00,59.23,59.3,59.22,59.28,74079.0,44.904,44.9571,44.8964,44.9419,74079.0
2019-09-30 14:50:00,59.29,59.3,59.27,59.3,71882.0,44.9495,44.9571,44.9343,44.9571,71882.0
2019-09-30 14:55:00,59.29,59.29,59.25,59.27,78457.0,44.9495,44.9495,44.9192,44.9343,78457.0
2019-09-30 15:00:00,59.27,59.3,59.27,59.28,86869.0,44.9343,44.9571,44.9343,44.9419,86869.0
2019-09-30 15:05:00,59.29,59.3,59.26,59.27,83197.0,44.9495,44.9571,44.9267,44.9343,83197.0
2019-09-30 15:10:00,59.27,59.34,59.25,59.29,589346.0,44.9343,44.9874,44.9192,44.9495,589346.0
2019-09-30 15:15:00,59.3,59.34,59.29,59.33,307926.0,44.9571,44.9874,44.9495,44.9798,307926.0
2019-09-30 15:20:00,59.33,59.35,59.31,59.34,71501.0,44.9798,44.995,44.9646,44.9874,71501.0
2019-09-30 15:25:00,59.34,59.36,59.31,59.32,80388.0,44.9874,45.0026,44.9646,44.9722,80388.0
2019-09-30 15:30:00,59.32,59.34,59.31,59.33,189097.0,44.9722,44.9874,44.9646,44.9798,189097.0
2019-09-30 15:35:00,59.34,59.35,59.32,59.34,391580.0,44.9874,44.995,44.9722,44.9874,391580.0
2019-09-30 15:40:00,59.34,59.34,59.31,59.31,380527.0,44.9874,44.9874,44.9646,44.9646,380527.0
2019-09-30 15:45:00,59.31,59.33,59.24,59.27,981970.0,44.9646,44.9798,44.9116,44.9343,981970.0
2019-09-30 15:50:00,59.27,59.28,59.21,59.21,1039512.0,44.9343,44.9419,44.8888,44.8888,1039512.0
2019-09-30 15:55:00,59.22,59.26,59.16,59.18,2193076.0,44.8964,44.9267,44.8509,44.8661,2193076.0
2019-10-01 09:30:00,59.43,59.56,59.38,59.45,280370.0,45.0556,45.1542,45.0177,45.0708,280370.0
2019-10-01 09:35:00,59.44,59.47,59.39,59.43,99344.0,45.0632,45.0859,45.0253,45.0556,99344.0
2019-10-01 09:40:00,59.43,59.49,59.39,59.42,123075.0,45.0556,45.1011,45.0253,45.048,123075.0
2019-10-01 09:45:00,59.42,59.61,59.39,59.61,148184.0,45.048,45.1921,45.0253,45.1921,148184.0
2019-10-01 09:50:00,59.61,59.62,59.46,59.57,132851.0,45.1921,45.1997,45.0784,45.1618,132851.0
2019-10-01 09:55:00,59.57,59.62,59.51,59.55,119009.0,45.1618,45.1997,45.1163,45.1466,119009.0
2019-10-01 10:00:00,59.54,59.54,59.23,59.23,453201.0,45.139,45.139,44.904,44.904,453201.0
2019-10-01 10:05:00,59.21,59.21,59.01,59.04,338205.0,44.8888,44.8888,44.7372,44.76,338205.0
2019-10-01 10:10:00,59.04,59.13,58.95,59.02,225190.0,44.76,44.8282,44.6917,44.7448,225190.0
2019-10-01 10:15:00,59.02,59.13,59.01,59.08,207212.0,44.7448,44.8282,44.7372,44.7903,207212.0
2019-10-01 10:20:00,59.07,59.08,59.0,59.05,182664.0,44.7827,44.7903,44.7296,44.7675,182664.0
2019-10-01 10:25:00,59.05,59.08,58.95,59.05,107378.0,44.7675,44.7903,44.6917,44.7675,107378.0
2019-10-01 10:30:00,59.06,59.12,58.98,59.11,97134.0,44.7751,44.8206,44.7145,44.813,97134.0
2019-10-01 10:35:00,59.11,59.11,59.0,59.03,75513.0,44.813,44.813,44.7296,44.7524,75513.0
2019-10-01 10:40:00,59.03,59.04,58.89,58.92,159139.0,44.7524,44.76,44.6462,44.669,159139.0
2019-10-01 10:45:00,58.93,58.98,58.85,58.85,194553.0,44.6766,44.7145,44.6159,44.6159,194553.0
2019-10-01 10:50:00,58.84,58.89,58.83,58.84,65198.0,44.6083,44.6462,44.6007,44.6083,65198.0
2019-10-01 10:55:00,58.83,58.85,58.74,58.77,107102.0,44.6007,44.6159,44.5325,44.5553,107102.0
2019-10-01 11:00:00,58.77,58.78,58.7,58.72,229595.0,44.5553,44.5628,44.5022,44.5173,229595.0
2019-10-01 11:05:00,58.72,58.78,58.67,58.76,171095.0,44.5173,44.5628,44.4794,44.5477,171095.0
2019-10-01 11:10:00,58.76,58.76,58.66,58.7,157089.0,44.5477,44.5477,44.4719,44.5022,157089.0
2019-10-01 11:15:00,58.69,58.75,58.64,58.7,105715.0,44.4946,44.5401,44.4567,44.5022,105715.0
2019-10-01 11:20:00,58.7,58.8,58.66,58.77,122460.0,44.5022,44.578,44.4719,44.5553,122460.0
2019-10-01 11:25:00,58.77,58.8,58.71,58.78,96299.0,44.5553,44.578,44.5098,44.5628,96299.0
2019-10-01 11:30:00,58.79,58.86,58.78,58.84,81233.0,44.5704,44.6235,44.5628,44.6083,81233.0
2019-10-01 11:35:00,58.85,58.89,58.78,58.78,225166.0,44.6159,44.6462,44.5628,44.5628,225166.0
2019-10-01 11:40:00,58.79,58.8,58.66,58.71,138465.0,44.5704,44.578,44.4719,44.5098,138465.0
2019-10-01 11:45:00,58.71,58.73,58.6,58.6,172488.0,44.5098,44.5249,44.4264,44.4264,172488.0
2019-10-01 11:50:00,58.61,58.67,58.58,58.61,176228.0,44.434,44.4794,44.4112,44.434,176228.0
2019-10-01 11:55:00,58.61,58.63,58.59,58.61,71257.0,44.434,44.4491,44.4188,44.434,71257.0
2019-10-01 12:00:00,58.61,58.62,58.52,58.52,118116.0,44.434,44.4415,44.3657,44.3657,118116.0
2019-10-01 12:05:00,58.52,58.52,58.45,58.46,137083.0,44.3657,44.3657,44.3127,44.3202,137083.0
2019-10-01 12:10:00,58.45,58.46,58.39,58.41,117210.0,44.3127,44.3202,44.2672,44.2823,117210.0
2019-10-01 12:15:00,58.4,58.48,58.38,58.45,173325.0,44.2747,44.3354,44.2596,44.3127,173325.0
2019-10-01 12:20:00,58.45,58.49,58.4,58.41,107932.0,44.3127,44.343,44.2747,44.2823,107932.0
2019-10-01 12:25:00,58.42,58.46,58.38,58.4,78877.0,44.2899,44.3202,44.2596,44.2747,78877.0
2019-10-01 12:30:00,58.4,58.41,58.37,58.4,103844.0,44.2747,44.2823,44.252,44.2747,103844.0
2019-10-01 12:35:00,58.41,58.44,58.36,58.36,70515.0,44.2823,44.3051,44.2444,44.2444,70515.0
2019-10-01 12:40:00,58.36,58.44,58.35,58.41,93358.0,44.2444,44.3051,44.2368,44.2823,93358.0
2019-10-01 12:45:00,58.41,58.44,58.39,58.41,62057.0,44.2823,44.3051,44.2672,44.2823,62057.0
2019-10-01 12:50:00,58.41,58.42,58.3,58.3,66876.0,44.2823,44.2899,44.1989,44.1989,66876.0
2019-10-01 12:55:00,58.3,58.31,58.22,58.23,55863.0,44.1989,44.2065,44.1383,44.1459,55863.0
2019-10-01 13:00:00,58.23,58.24,58.19,58.23,84629.0,44.1459,44.1534,44.1155,44.1459,84629.0
2019-10-01 13:05:00,58.23,58.25,58.16,58.18,155404.0,44.1459,44.161,44.0928,44.108,155404.0
2019-10-01 13:10:00,58.18,58.19,58.11,58.12,103906.0,44.108,44.1155,44.0549,44.0625,103906.0
2019-10-01 13:15:00,58.12,58.12,58.03,58.03,289115.0,44.0625,44.0625,43.9942,43.9942,289115.0
2019-10-01 13:20:00,58.04,58.05,57.97,58.0,312400.0,44.0018,44.0094,43.9488,43.9715,312400.0
2019-10-01 13:25:00,58.01,58.06,58.0,58.05,206947.0,43.9791,44.017,43.9715,44.0094,206947.0
2019-10-01 13:30:00,58.05,58.07,57.94,57.96,317096.0,44.0094,44.0246,43.926,43.9412,317096.0
2019-10-01 13:35:00,57.97,58.0,57.96,57.99,224911.0,43.9488,43.9715,43.9412,43.9639,224911.0
2019-10-01 13:40:00,58.0,58.05,57.97,58.05,361595.0,43.9715,44.0094,43.9488,44.0094,361595.0
2019-10-01 13:45:00,58.05,58.06,58.01,58.03,195164.0,44.0094,44.017,43.9791,43.9942,195164.0
2019-10-01 13:50:00,58.03,58.05,57.99,57.99,125077.0,43.9942,44.0094,43.9639,43.9639,125077.0
2019-10-01 13:55:00,57.99,57.99,57.93,57.95,251418.0,43.9639,43.9639,43.9184,43.9336,251418.0
2019-10-01 14:00:00,57.95,57.97,57.88,57.94,197187.0,43.9336,43.9488,43.8805,43.926,197187.0
2019-10-01 14:05:00,57.94,57.94,57.82,57.83,180677.0,43.926,43.926,43.835,43.8426,180677.0
2019-10-01 14:10:00,57.82,57.94,57.82,57.92,298193.0,43.835,43.926,43.835,43.9108,298193.0
2019-10-01 14:15:00,57.92,57.94,57.89,57.94,196484.0,43.9108,43.926,43.8881,43.926,196484.0
2019-10-01 14:20:00,57.94,57.99,57.93,57.98,302979.0,43.926,43.9639,43.9184,43.9563,302979.0
2019-10-01 14:25:00,57.99,58.01,57.98,58.0,354607.0,43.9639,43.9791,43.9563,43.9715,354607.0
2019-10-01 14:30:00,58.0,58.07,57.99,58.06,420688.0,43.9715,44.0246,43.9639,44.017,420688.0
2019-10-01 14:35:00,58.06,58.07,58.02,58.05,389947.0,44.017,44.0246,43.9867,44.0094,389947.0
2019-10-01 14:40:00,58.05,58.08,58.03,58.05,244995.0,44.0094,44.0321,43.9942,44.0094,244995.0
2019-10-01 14:45:00,58.05,58.13,58.05,58.05,276100.0,44.0094,44.0701,44.0094,44.0094,276100.0
2019-10-01 14:50:00,58.05,58.09,58.02,58.09,104665.0,44.0094,44.0397,43.9867,44.0397,104665.0
2019-10-01 14:55:00,58.09,58.09,58.02,58.04,113525.0,44.0397,44.0397,43.9867,44.0018,113525.0
2019-10-01 15:00:00,58.03,58.05,57.95,57.98,130446.0,43.9942,44.0094,43.9336,43.9563,130446.0
2019-10-01 15:05:00,57.98,58.02,57.94,58.01,135328.0,43.9563,43.9867,43.926,43.9791,135328.0
2019-10-01 15:10:00,58.01,58.01,57.91,57.92,189872.0,43.9791,43.9791,43.9033,43.9108,189872.0
2019-10-01 15:15:00,57.92,58.0,57.9,57.99,196742.0,43.9108,43.9715,43.8957,43.9639,196742.0
2019-10-01 15:20:00,57.98,58.03,57.97,58.01,72480.0,43.9563,43.9942,43.9488,43.9791,72480.0
2019-10-01 15:25:00,58.01,58.08,58.0,58.07,117267.0,43.9791,44.0321,43.9715,44.0246,117267.0
2019-10-01 15:30:00,58.06,58.07,57.98,58.02,245093.0,44.017,44.0246,43.9563,43.9867,245093.0
2019-10-01 15:35:00,58.02,58.03,57.91,57.95,118664.0,43.9867,43.9942,43.9033,43.9336,118664.0
2019-10-01 15:40:00,57.94,57.99,57.91,57.98,128242.0,43.926,43.9639,43.9033,43.9563,128242.0
2019-10-01 15:45:00,57.98,57.99,57.9,57.92,256604.0,43.9563,43.9639,43.8957,43.9108,256604.0
2019-10-01 15:50:00,57.91,57.95,57.88,57.93,558960.0,43.9033,43.9336,43.8805,43.9184,558960.0
2019-10-01 15:55:00,57.91,57.93,57.82,57.84,797867.0,43.9033,43.9184,43.835,43.8502,797867.0
2019-10-02 09:30:00,57.49,57.63,57.16,57.18,477160.0,43.5848,43.691,43.3347,43.3498,477160.0
2019-10-02 09:35:00,57.18,57.26,57.03,57.07,557402.0,43.3498,43.4105,43.2361,43.2664,557402.0
2019-10-02 09:40:00,57.06,57.1,56.89,57.06,323614.0,43.2589,43.2892,43.13,43.2589,323614.0
2019-10-02 09:45:00,57.06,57.14,57.03,57.03,228973.0,43.2589,43.3195,43.2361,43.2361,228973.0
2019-10-02 09:50:00,57.04,57.07,56.99,57.04,186297.0,43.2437,43.2664,43.2058,43.2437,186297.0
2019-10-02 09:55:00,57.03,57.09,56.98,57.09,176399.0,43.2361,43.2816,43.1982,43.2816,176399.0
2019-10-02 10:00:00,57.08,57.37,57.04,57.25,261927.0,43.274,43.4939,43.2437,43.4029,261927.0
2019-10-02 10:05:00,57.25,57.5,57.24,57.44,217769.0,43.4029,43.5924,43.3953,43.5469,217769.0
2019-10-02 10:10:00,57.45,57.5,57.36,57.38,181166.0,43.5545,43.5924,43.4863,43.5015,181166.0
2019-10-02 10:15:00,57.38,57.42,57.36,57.4,188244.0,43.5015,43.5318,43.4863,43.5166,188244.0
2019-10-02 10:20:00,57.4,57.45,57.37,57.38,585678.0,43.5166,43.5545,43.4939,43.5015,585678.0
2019-10-02 10:25:00,57.37,57.4,57.29,57.29,188873.0,43.4939,43.5166,43.4332,43.4332,188873.0
2019-10-02 10:30:00,57.29,57.29,56.89,56.89,769175.0,43.4332,43.4332,43.13,43.13,769175.0
2019-10-02 10:35:00,56.9,56.94,56.82,56.84,220421.0,43.1376,43.1679,43.0769,43.0921,220421.0
2019-10-02 10:40:00,56.84,56.96,56.81,56.96,292668.0,43.0921,43.183,43.0693,43.183,292668.0
2019-10-02 10:45:00,56.96,56.96,56.82,56.84,120799.0,43.183,43.183,43.0769,43.0921,120799.0
2019-10-02 10:50:00,56.84,56.99,56.83,56.99,126434.0,43.0921,43.2058,43.0845,43.2058,126434.0
2019-10-02 10:55:00,56.99,57.03,56.95,56.97,304365.0,43.2058,43.2361,43.1755,43.1906,304365.0
2019-10-02 11:00:00,56.96,57.15,56.93,57.1,250647.0,43.183,43.3271,43.1603,43.2892,250647.0
2019-10-02 11:05:00,57.11,57.11,57.01,57.02,124086.0,43.2968,43.2968,43.2209,43.2285,124086.0
2019-10-02 11:10:00,57.02,57.03,56.88,56.9,89041.0,43.2285,43.2361,43.1224,43.1376,89041.0
2019-10-02 11:15:00,56.9,56.93,56.84,56.92,85842.0,43.1376,43.1603,43.0921,43.1527,85842.0
2019-10-02 11:20:00,56.9,56.95,56.81,56.91,159324.0,43.1376,43.1755,43.0693,43.1451,159324.0
2019-10-02 11:25:00,56.9,56.91,56.77,56.81,147674.0,43.1376,43.1451,43.039,43.0693,147674.0
2019-10-02 11:30:00,56.8,56.86,56.68,56.69,195229.0,43.0617,43.1072,42.9708,42.9783,195229.0
2019-10-02 11:35:00,56.69,56.71,56.6,56.68,299394.0,42.9783,42.9935,42.9101,42.9708,299394.0
2019-10-02 11:40:00,56.67,56.7,56.62,56.67,84506.0,42.9632,42.9859,42.9253,42.9632,84506.0
2019-10-02 11:45:00,56.67,56.7,56.6,56.62,72114.0,42.9632,42.9859,42.9101,42.9253,72114.0
2019-10-02 11:50:00,56.63,56.73,56.61,56.7,110709.0,42.9329,43.0087,42.9177,42.9859,110709.0
2019-10-02 11:55:00,56.69,56.7,56.63,56.68,63309.0,42.9783,42.9859,42.9329,42.9708,63309.0
2019-10-02 12:00:00,56.67,56.72,56.64,56.72,104830.0,42.9632,43.0011,42.9404,43.0011,104830.0
2019-10-02 12:05:00,56.71,56.72,56.68,56.7,46732.0,42.9935,43.0011,42.9708,42.9859,46732.0
2019-10-02 12:10:00,56.69,56.7,56.6,56.61,206308.0,42.9783,42.9859,42.9101,42.9177,206308.0
2019-10-02 12:15:00,56.6,56.62,56.54,56.57,63243.0,42.9101,42.9253,42.8646,42.8874,63243.0
2019-10-02 12:20:00,56.58,56.59,56.52,56.53,182584.0,42.895,42.9025,42.8495,42.857,182584.0
2019-10-02 12:25:00,56.52,56.65,56.5,56.63,244834.0,42.8495,42.948,42.8343,42.9329,244834.0
2019-10-02 12:30:00,56.63,56.64,56.56,56.57,118212.0,42.9329,42.9404,42.8798,42.8874,118212.0
2019-10-02 12:35:00,56.57,56.57,56.49,56.51,104172.0,42.8874,42.8874,42.8267,42.8419,104172.0
2019-10-02 12:40:00,56.51,56.52,56.44,56.47,129301.0,42.8419,42.8495,42.7888,42.8116,129301.0
2019-10-02 12:45:00,56.46,56.49,56.45,56.49,151532.0,42.804,42.8267,42.7964,42.8267,151532.0
2019-10-02 12:50:00,56.48,56.53,56.48,56.49,141717.0,42.8191,42.857,42.8191,42.8267,141717.0
2019-10-02 12:55:00,56.49,56.57,56.47,56.54,90981.0,42.8267,42.8874,42.8116,42.8646,90981.0
2019-10-02 13:00:00,56.54,56.58,56.49,56.55,132003.0,42.8646,42.895,42.8267,42.8722,132003.0
2019-10-02 13:05:00,56.54,56.58,56.47,56.49,251791.0,42.8646,42.895,42.8116,42.8267,251791.0
2019-10-02 13:10:00,56.49,56.61,56.48,56.6,354814.0,42.8267,42.9177,42.8191,42.9101,354814.0
2019-10-02 13:15:00,56.6,56.61,56.54,56.58,343633.0,42.9101,42.9177,42.8646,42.895,343633.0
2019-10-02 13:20:00,56.57,56.59,56.53,56.56,236505.0,42.8874,42.9025,42.857,42.8798,236505.0
2019-10-02 13:25:00,56.55,56.6,56.54,56.55,87799.0,42.8722,42.9101,42.8646,42.8722,87799.0
2019-10-02 13:30:00,56.54,56.56,56.46,56.47,80738.0,42.8646,42.8798,42.804,42.8116,80738.0
2019-10-02 13:35:00,56.47,56.48,56.39,56.39,42600.0,42.8116,42.8191,42.7509,42.7509,42600.0
2019-10-02 13:40:00,56.39,56.41,56.36,56.41,88306.0,42.7509,42.7661,42.7282,42.7661,88306.0
2019-10-02 13:45:00,56.41,56.41,56.33,56.33,62162.0,42.7661,42.7661,42.7054,42.7054,62162.0
2019-10-02 13:50:00,56.33,56.35,56.29,56.34,246163.0,42.7054,42.7206,42.6751,42.713,246163.0
2019-10-02 13:55:00,56.32,56.37,56.32,56.35,130462.0,42.6978,42.7357,42.6978,42.7206,130462.0
2019-10-02 14:00:00,56.35,56.39,56.29,56.38,159683.0,42.7206,42.7509,42.6751,42.7433,159683.0
2019-10-02 14:05:00,56.37,56.4,56.32,56.37,78235.0,42.7357,42.7585,42.6978,42.7357,78235.0
2019-10-02 14:10:00,56.37,56.38,56.24,56.25,86208.0,42.7357,42.7433,42.6372,42.6448,86208.0
2019-10-02 14:15:00,56.26,56.35,56.25,56.33,109650.0,42.6524,42.7206,42.6448,42.7054,109650.0
2019-10-02 14:20:00,56.33,56.36,56.3,56.33,41228.0,42.7054,42.7282,42.6827,42.7054,41228.0
2019-10-02 14:25:00,56.33,56.34,56.28,56.29,58204.0,42.7054,42.713,42.6675,42.6751,58204.0
2019-10-02 14:30:00,56.28,56.33,56.25,56.33,66582.0,42.6675,42.7054,42.6448,42.7054,66582.0
2019-10-02 14:35:00,56.33,56.35,56.29,56.33,48801.0,42.7054,42.7206,42.6751,42.7054,48801.0
2019-10-02 14:40:00,56.33,56.39,56.29,56.38,147741.0,42.7054,42.7509,42.6751,42.7433,147741.0
2019-10-02 14:45:00,56.38,56.42,56.36,56.38,176877.0,42.7433,42.7737,42.7282,42.7433,176877.0
2019-10-02 14:50:00,56.37,56.37,56.3,56.3,191927.0,42.7357,42.7357,42.6827,42.6827,191927.0
2019-10-02 14:55:00,56.3,56.41,56.3,56.41,200537.0,42.6827,42.7661,42.6827,42.7661,200537.0
2019-10-02 15:00:00,56.41,56.44,56.34,56.36,117244.0,42.7661,42.7888,42.713,42.7282,117244.0
2019-10-02 15:05:00,56.35,56.43,56.34,56.4,109632.0,42.7206,42.7812,42.713,42.7585,109632.0
2019-10-02 15:10:00,56.4,56.52,56.4,56.46,204510.0,42.7585,42.8495,42.7585,42.804,204510.0
2019-10-02 15:15:00,56.46,56.51,56.41,56.5,282957.0,42.804,42.8419,42.7661,42.8343,282957.0
2019-10-02 15:20:00,56.5,56.54,56.45,56.51,325850.0,42.8343,42.8646,42.7964,42.8419,325850.0
2019-10-02 15:25:00,56.52,56.55,56.46,56.48,233376.0,42.8495,42.8722,42.804,42.8191,233376.0
2019-10-02 15:30:00,56.48,56.56,56.44,56.53,603938.0,42.8191,42.8798,42.7888,42.857,603938.0
2019-10-02 15:35:00,56.54,56.58,56.5,56.51,251158.0,42.8646,42.895,42.8343,42.8419,251158.0
2019-10-02 15:40:00,56.52,56.56,56.42,56.45,542686.0,42.8495,42.8798,42.7737,42.7964,542686.0
2019-10-02 15:45:00,56.45,56.47,56.31,56.31,345880.0,42.7964,42.8116,42.6903,42.6903,345880.0
2019-10-02 15:50:00,56.31,56.35,56.25,56.34,623016.0,42.6903,42.7206,42.6448,42.713,623016.0
2019-10-02 15:55:00,56.34,56.38,56.31,56.38,1090710.0,42.713,42.7433,42.6903,42.7433,1090710.0
2019-10-03 09:30:00,56.06,56.29,55.99,56.15,491978.0,42.5007,42.6751,42.4477,42.569,491978.0
2019-10-03 09:35:00,56.16,56.25,56.08,56.16,290917.0,42.5765,42.6448,42.5159,42.5765,290917.0
2019-10-03 09:40:00,56.16,56.34,56.11,56.34,129365.0,42.5765,42.713,42.5386,42.713,129365.0
2019-10-03 09:45:00,56.34,56.45,56.32,56.4,177510.0,42.713,42.7964,42.6978,42.7585,177510.0
2019-10-03 09:50:00,56.41,56.44,56.33,56.37,183040.0,42.7661,42.7888,42.7054,42.7357,183040.0
2019-10-03 09:55:00,56.37,56.48,56.35,56.43,175515.0,42.7357,42.8191,42.7206,42.7812,175515.0
2019-10-03 10:00:00,56.43,56.43,55.81,55.83,631760.0,42.7812,42.7812,42.3112,42.3264,631760.0
2019-10-03 10:05:00,55.81,55.81,55.65,55.72,521672.0,42.3112,42.3112,42.1899,42.243,521672.0
2019-10-03 10:10:00,55.72,55.8,55.64,55.78,275147.0,42.243,42.3036,42.1823,42.2884,275147.0
2019-10-03 10:15:00,55.77,55.94,55.74,55.92,152402.0,42.2809,42.4097,42.2581,42.3946,152402.0
2019-10-03 10:20:00,55.92,55.99,55.86,55.92,236232.0,42.3946,42.4477,42.3491,42.3946,236232.0
2019-10-03 10:25:00,55.92,56.08,55.88,56.0,501682.0,42.3946,42.5159,42.3643,42.4552,501682.0
2019-10-03 10:30:00,56.0,56.13,55.97,56.13,303784.0,42.4552,42.5538,42.4325,42.5538,303784.0
2019-10-03 10:35:00,56.13,56.2,56.05,56.06,382485.0,42.5538,42.6069,42.4931,42.5007,382485.0
2019-10-03 10:40:00,56.06,56.08,55.89,55.89,450536.0,42.5007,42.5159,42.3718,42.3718,450536.0
2019-10-03 10:45:00,55.89,55.97,55.85,55.91,201451.0,42.3718,42.4325,42.3415,42.387,201451.0
2019-10-03 10:50:00,55.91,56.0,55.91,56.0,242325.0,42.387,42.4552,42.387,42.4552,242325.0
2019-10-03 10:55:00,55.99,56.25,55.98,56.22,271804.0,42.4477,42.6448,42.4401,42.622,271804.0
2019-10-03 11:00:00,56.21,56.39,56.16,56.36,657878.0,42.6144,42.7509,42.5765,42.7282,657878.0
2019-10-03 11:05:00,56.36,56.44,56.31,56.39,335612.0,42.7282,42.7888,42.6903,42.7509,335612.0
2019-10-03 11:10:00,56.39,56.48,56.34,56.44,240482.0,42.7509,42.8191,42.713,42.7888,240482.0
2019-10-03 11:15:00,56.44,56.54,56.41,56.48,345862.0,42.7888,42.8646,42.7661,42.8191,345862.0
2019-10-03 11:20:00,56.48,56.49,56.33,56.34,141356.0,42.8191,42.8267,42.7054,42.713,141356.0
2019-10-03 11:25:00,56.34,56.37,56.26,56.33,189762.0,42.713,42.7357,42.6524,42.7054,189762.0
2019-10-03 11:30:00,56.34,56.35,56.26,56.28,119761.0,42.713,42.7206,42.6524,42.6675,119761.0
2019-10-03 11:35:00,56.28,56.29,56.14,56.15,159036.0,42.6675,42.6751,42.5614,42.569,159036.0
2019-10-03 11:40:00,56.14,56.21,56.11,56.2,160687.0,42.5614,42.6144,42.5386,42.6069,160687.0
2019-10-03 11:45:00,56.21,56.22,56.14,56.19,285028.0,42.6144,42.622,42.5614,42.5993,285028.0
2019-10-03 11:50:00,56.19,56.26,56.18,56.25,205006.0,42.5993,42.6524,42.5917,42.6448,205006.0
2019-10-03 11:55:00,56.26,56.29,56.23,56.26,181340.0,42.6524,42.6751,42.6296,42.6524,181340.0
2019-10-03 12:00:00,56.27,56.35,56.26,56.33,285365.0,42.6599,42.7206,42.6524,42.7054,285365.0
2019-10-03 12:05:00,56.33,56.44,56.32,56.42,378723.0,42.7054,42.7888,42.6978,42.7737,378723.0
2019-10-03 12:10:00,56.42,56.48,56.4,56.47,204264.0,42.7737,42.8191,42.7585,42.8116,204264.0
2019-10-03 12:15:00,56.46,56.47,56.34,56.36,106867.0,42.804,42.8116,42.713,42.7282,106867.0
2019-10-03 12:20:00,56.36,56.41,56.35,56.41,58796.0,42.7282,42.7661,42.7206,42.7661,58796.0
2019-10-03 12:25:00,56.41,56.6,56.41,56.57,260792.0,42.7661,42.9101,42.7661,42.8874,260792.0
2019-10-03 12:30:00,56.56,56.64,56.55,56.61,293982.0,42.8798,42.9404,42.8722,42.9177,293982.0
2019-10-03 12:35:00,56.61,56.64,56.59,56.62,119252.0,42.9177,42.9404,42.9025,42.9253,119252.0
2019-10-03 12:40:00,56.62,56.67,56.6,56.63,282523.0,42.9253,42.9632,42.9101,42.9329,282523.0
2019-10-03 12:45:00,56.62,56.71,56.61,56.65,120106.0,42.9253,42.9935,42.9177,42.948,120106.0
2019-10-03 12:50:00,56.65,56.69,56.59,56.65,110902.0,42.948,42.9783,42.9025,42.948,110902.0
2019-10-03 12:55:00,56.66,56.7,56.63,56.65,129402.0,42.9556,42.9859,42.9329,42.948,129402.0
2019-10-03 13:00:00,56.65,56.7,56.59,56.61,292937.0,42.948,42.9859,42.9025,42.9177,292937.0
2019-10-03 13:05:00,56.62,56.69,56.59,56.65,114510.0,42.9253,42.9783,42.9025,42.948,114510.0
2019-10-03 13:10:00,56.66,56.68,56.63,56.65,85334.0,42.9556,42.9708,42.9329,42.948,85334.0
2019-10-03 13:15:00,56.66,56.71,56.62,56.69,65897.0,42.9556,42.9935,42.9253,42.9783,65897.0
2019-10-03 13:20:00,56.69,56.75,56.65,56.75,118433.0,42.9783,43.0238,42.948,43.0238,118433.0
2019-10-03 13:25:00,56.75,56.77,56.72,56.73,35408.0,43.0238,43.039,43.0011,43.0087,35408.0
2019-10-03 13:30:00,56.74,56.78,56.73,56.74,55041.0,43.0163,43.0466,43.0087,43.0163,55041.0
2019-10-03 13:35:00,56.74,56.79,56.7,56.75,476076.0,43.0163,43.0542,42.9859,43.0238,476076.0
2019-10-03 13:40:00,56.76,56.92,56.76,56.86,279916.0,43.0314,43.1527,43.0314,43.1072,279916.0
2019-10-03 13:45:00,56.86,56.96,56.86,56.96,124081.0,43.1072,43.183,43.1072,43.183,124081.0
2019-10-03 13:50:00,56.96,56.99,56.91,56.94,95730.0,43.183,43.2058,43.1451,43.1679,95730.0
2019-10-03 13:55:00,56.93,57.01,56.91,57.0,108889.0,43.1603,43.2209,43.1451,43.2134,108889.0
2019-10-03 14:00:00,57.01,57.01,56.94,56.95,265395.0,43.2209,43.2209,43.1679,43.1755,265395.0
2019-10-03 14:05:00,56.96,56.99,56.92,56.98,230147.0,43.183,43.2058,43.1527,43.1982,230147.0
2019-10-03 14:10:00,56.99,57.0,56.95,57.0,214069.0,43.2058,43.2134,43.1755,43.2134,214069.0
2019-10-03 14:15:00,57.0,57.01,56.94,56.98,156853.0,43.2134,43.2209,43.1679,43.1982,156853.0
2019-10-03 14:20:00,56.99,57.06,56.98,57.06,108226.0,43.2058,43.2589,43.1982,43.2589,108226.0
2019-10-03 14:25:00,57.06,57.07,57.01,57.05,125818.0,43.2589,43.2664,43.2209,43.2513,125818.0
2019-10-03 14:30:00,57.06,57.07,57.02,57.03,98825.0,43.2589,43.2664,43.2285,43.2361,98825.0
2019-10-03 14:35:00,57.03,57.04,56.97,56.99,130401.0,43.2361,43.2437,43.1906,43.2058,130401.0
2019-10-03 14:40:00,56.99,57.0,56.96,56.96,114875.0,43.2058,43.2134,43.183,43.183,114875.0
2019-10-03 14:45:00,56.96,57.0,56.95,57.0,87039.0,43.183,43.2134,43.1755,43.2134,87039.0
2019-10-03 14:50:00,57.01,57.05,56.97,56.97,72566.0,43.2209,43.2513,43.1906,43.1906,72566.0
2019-10-03 14:55:00,56.97,57.01,56.95,57.0,77273.0,43.1906,43.2209,43.1755,43.2134,77273.0
2019-10-03 15:00:00,57.0,57.0,56.93,56.94,83159.0,43.2134,43.2134,43.1603,43.1679,83159.0
2019-10-03 15:05:00,56.94,56.98,56.93,56.96,70259.0,43.1679,43.1982,43.1603,43.183,70259.0
2019-10-03 15:10:00,56.96,57.0,56.93,56.97,86018.0,43.183,43.2134,43.1603,43.1906,86018.0
2019-10-03 15:15:00,56.96,56.97,56.88,56.91,335070.0,43.183,43.1906,43.1224,43.1451,335070.0
2019-10-03 15:20:00,56.91,56.96,56.89,56.89,98769.0,43.1451,43.183,43.13,43.13,98769.0
2019-10-03 15:25:00,56.89,56.92,56.86,56.89,83234.0,43.13,43.1527,43.1072,43.13,83234.0
2019-10-03 15:30:00,56.9,56.91,56.81,56.81,173842.0,43.1376,43.1451,43.0693,43.0693,173842.0
2019-10-03 15:35:00,56.81,56.88,56.81,56.88,177075.0,43.0693,43.1224,43.0693,43.1224,177075.0
2019-10-03 15:40:00,56.87,56.92,56.86,56.88,192084.0,43.1148,43.1527,43.1072,43.1224,192084.0
2019-10-03 15:45:00,56.88,56.91,56.77,56.78,172594.0,43.1224,43.1451,43.039,43.0466,172594.0
2019-10-03 15:50:00,56.78,56.89,56.75,56.88,743971.0,43.0466,43.13,43.0238,43.1224,743971.0
2019-10-03 15:55:00,56.88,57.08,56.87,57.07,1313112.0,43.1224,43.274,43.1148,43.2664,1313112.0
2019-10-04 09:30:00,57.26,57.38,57.1,57.24,322298.0,43.4105,43.5015,43.2892,43.3953,322298.0
2019-10-04 09:35:00,57.23,57.29,57.02,57.03,158643.0,43.3877,43.4332,43.2285,43.2361,158643.0
2019-10-04 09:40:00,57.02,57.18,56.97,57.11,155336.0,43.2285,43.3498,43.1906,43.2968,155336.0
2019-10-04 09:45:00,57.12,57.27,57.11,57.2,243290.0,43.3043,43.4181,43.2968,43.365,243290.0
2019-10-04 09:50:00,57.18,57.21,57.06,57.09,179629.0,43.3498,43.3726,43.2589,43.2816,179629.0
2019-10-04 09:55:00,57.1,57.18,57.08,57.17,155292.0,43.2892,43.3498,43.274,43.3422,155292.0
2019-10-04 10:00:00,57.17,57.26,57.11,57.21,182279.0,43.3422,43.4105,43.2968,43.3726,182279.0
2019-10-04 10:05:00,57.21,57.21,56.95,56.98,289582.0,43.3726,43.3726,43.1755,43.1982,289582.0
2019-10-04 10:10:00,56.97,56.98,56.87,56.89,134405.0,43.1906,43.1982,43.1148,43.13,134405.0
2019-10-04 10:15:00,56.89,56.93,56.83,56.93,167438.0,43.13,43.1603,43.0845,43.1603,167438.0
2019-10-04 10:20:00,56.93,56.96,56.9,56.94,129500.0,43.1603,43.183,43.1376,43.1679,129500.0
2019-10-04 10:25:00,56.94,56.96,56.84,56.85,66839.0,43.1679,43.183,43.0921,43.0996,66839.0
2019-10-04 10:30:00,56.85,56.87,56.78,56.81,112329.0,43.0996,43.1148,43.0466,43.0693,112329.0
2019-10-04 10:35:00,56.81,56.87,56.76,56.77,80216.0,43.0693,43.1148,43.0314,43.039,80216.0
2019-10-04 10:40:00,56.76,56.8,56.7,56.73,134003.0,43.0314,43.0617,42.9859,43.0087,134003.0
2019-10-04 10:45:00,56.74,56.77,56.68,56.74,405251.0,43.0163,43.039,42.9708,43.0163,405251.0
2019-10-04 10:50:00,56.74,56.9,56.73,56.89,58547.0,43.0163,43.1376,43.0087,43.13,58547.0
2019-10-04 10:55:00,56.89,56.91,56.82,56.84,49106.0,43.13,43.1451,43.0769,43.0921,49106.0
2019-10-04 11:00:00,56.86,56.94,56.81,56.88,155331.0,43.1072,43.1679,43.0693,43.1224,155331.0
2019-10-04 11:05:00,56.89,56.95,56.88,56.92,112046.0,43.13,43.1755,43.1224,43.1527,112046.0
2019-10-04 11:10:00,56.93,56.95,56.88,56.94,117708.0,43.1603,43.1755,43.1224,43.1679,117708.0
2019-10-04 11:15:00,56.94,56.95,56.9,56.91,80106.0,43.1679,43.1755,43.1376,43.1451,80106.0
2019-10-04 11:20:00,56.91,56.92,56.79,56.81,85957.0,43.1451,43.1527,43.0542,43.0693,85957.0
2019-10-04 11:25:00,56.8,56.9,56.79,56.88,71348.0,43.0617,43.1376,43.0542,43.1224,71348.0
2019-10-04 11:30:00,56.89,57.03,56.86,57.01,220848.0,43.13,43.2361,43.1072,43.2209,220848.0
2019-10-04 11:35:00,57.01,57.02,56.94,56.95,39450.0,43.2209,43.2285,43.1679,43.1755,39450.0
2019-10-04 11:40:00,56.96,56.96,56.85,56.87,274055.0,43.183,43.183,43.0996,43.1148,274055.0
2019-10-04 11:45:00,56.87,56.87,56.78,56.82,76609.0,43.1148,43.1148,43.0466,43.0769,76609.0
2019-10-04 11:50:00,56.82,56.87,56.81,56.85,34014.0,43.0769,43.1148,43.0693,43.0996,34014.0
2019-10-04 11:55:00,56.86,56.9,56.83,56.84,36095.0,43.1072,43.1376,43.0845,43.0921,36095.0
2019-10-04 12:00:00,56.85,56.89,56.84,56.87,53753.0,43.0996,43.13,43.0921,43.1148,53753.0
2019-10-04 12:05:00,56.88,56.89,56.85,56.86,17283.0,43.1224,43.13,43.0996,43.1072,17283.0
2019-10-04 12:10:00,56.86,56.87,56.82,56.84,72979.0,43.1072,43.1148,43.0769,43.0921,72979.0
2019-10-04 12:15:00,56.83,56.83,56.8,56.81,58356.0,43.0845,43.0845,43.0617,43.0693,58356.0
2019-10-04 12:20:00,56.8,56.88,56.8,56.88,35799.0,43.0617,43.1224,43.0617,43.1224,35799.0
2019-10-04 12:25:00,56.88,56.95,56.88,56.92,107380.0,43.1224,43.1755,43.1224,43.1527,107380.0
2019-10-04 12:30:00,56.92,56.93,56.86,56.86,237616.0,43.1527,43.1603,43.1072,43.1072,237616.0
2019-10-04 12:35:00,56.86,56.86,56.83,56.85,72570.0,43.1072,43.1072,43.0845,43.0996,72570.0
2019-10-04 12:40:00,56.85,56.89,56.85,56.87,54874.0,43.0996,43.13,43.0996,43.1148,54874.0
2019-10-04 12:45:00,56.87,56.88,56.83,56.86,136040.0,43.1148,43.1224,43.0845,43.1072,136040.0
2019-10-04 12:50:00,56.86,56.87,56.82,56.83,55667.0,43.1072,43.1148,43.0769,43.0845,55667.0
2019-10-04 12:55:00,56.83,56.87,56.8,56.87,63864.0,43.0845,43.1148,43.0617,43.1148,63864.0
2019-10-04 13:00:00,56.86,56.87,56.81,56.85,41843.0,43.1072,43.1148,43.0693,43.0996,41843.0
2019-10-04 13:05:00,56.84,56.88,56.8,56.8,117990.0,43.0921,43.1224,43.0617,43.0617,117990.0
2019-10-04 13:10:00,56.81,56.93,56.81,56.91,117391.0,43.0693,43.1603,43.0693,43.1451,117391.0
2019-10-04 13:15:00,56.9,56.92,56.89,56.91,40879.0,43.1376,43.1527,43.13,43.1451,40879.0
2019-10-04 13:20:00,56.91,56.94,56.89,56.91,78636.0,43.1451,43.1679,43.13,43.1451,78636.0
2019-10-04 13:25:00,56.91,56.95,56.9,56.94,59703.0,43.1451,43.1755,43.1376,43.1679,59703.0
2019-10-04 13:30:00,56.94,56.94,56.88,56.91,39089.0,43.1679,43.1679,43.1224,43.1451,39089.0
2019-10-04 13:35:00,56.91,56.95,56.9,56.95,49795.0,43.1451,43.1755,43.1376,43.1755,49795.0
2019-10-04 13:40:00,56.95,57.03,56.95,56.98,253121.0,43.1755,43.2361,43.1755,43.1982,253121.0
2019-10-04 13:45:00,56.98,56.99,56.95,56.97,141035.0,43.1982,43.2058,43.1755,43.1906,141035.0
2019-10-04 13:50:00,56.98,56.98,56.93,56.94,94226.0,43.1982,43.1982,43.1603,43.1679,94226.0
2019-10-04 13:55:00,56.93,56.93,56.88,56.92,102684.0,43.1603,43.1603,43.1224,43.1527,102684.0
2019-10-04 14:00:00,56.92,56.98,56.92,56.95,68861.0,43.1527,43.1982,43.1527,43.1755,68861.0
2019-10-04 14:05:00,56.95,56.96,56.91,56.95,45311.0,43.1755,43.183,43.1451,43.1755,45311.0
2019-10-04 14:10:00,56.95,57.01,56.94,57.0,77386.0,43.1755,43.2209,43.1679,43.2134,77386.0
2019-10-04 14:15:00,57.01,57.05,57.0,57.02,104492.0,43.2209,43.2513,43.2134,43.2285,104492.0
2019-10-04 14:20:00,57.02,57.03,56.98,57.01,46832.0,43.2285,43.2361,43.1982,43.2209,46832.0
2019-10-04 14:25:00,57.01,57.03,56.99,57.02,26867.0,43.2209,43.2361,43.2058,43.2285,26867.0
2019-10-04 14:30:00,57.01,57.06,57.0,57.03,46457.0,43.2209,43.2589,43.2134,43.2361,46457.0
2019-10-04 14:35:00,57.03,57.06,57.02,57.02,39108.0,43.2361,43.2589,43.2285,43.2285,39108.0
2019-10-04 14:40:00,57.02,57.05,57.02,57.05,17311.0,43.2285,43.2513,43.2285,43.2513,17311.0
2019-10-04 14:45:00,57.05,57.06,57.0,57.01,47595.0,43.2513,43.2589,43.2134,43.2209,47595.0
2019-10-04 14:50:00,57.0,57.02,56.99,57.0,34599.0,43.2134,43.2285,43.2058,43.2134,34599.0
2019-10-04 14:55:00,57.0,57.05,56.99,57.05,63597.0,43.2134,43.2513,43.2058,43.2513,63597.0
2019-10-04 15:00:00,57.05,57.09,57.04,57.07,50704.0,43.2513,43.2816,43.2437,43.2664,50704.0
2019-10-04 15:05:00,57.07,57.1,57.06,57.1,59920.0,43.2664,43.2892,43.2589,43.2892,59920.0
2019-10-04 15:10:00,57.1,57.12,57.08,57.09,61610.0,43.2892,43.3043,43.274,43.2816,61610.0
2019-10-04 15:15:00,57.09,57.16,57.08,57.16,48493.0,43.2816,43.3347,43.274,43.3347,48493.0
2019-10-04 15:20:00,57.16,57.17,57.1,57.12,103843.0,43.3347,43.3422,43.2892,43.3043,103843.0
2019-10-04 15:25:00,57.12,57.18,57.11,57.16,92390.0,43.3043,43.3498,43.2968,43.3347,92390.0
2019-10-04 15:30:00,57.16,57.21,57.14,57.2,154337.0,43.3347,43.3726,43.3195,43.365,154337.0
2019-10-04 15:35:00,57.2,57.24,57.18,57.23,88602.0,43.365,43.3953,43.3498,43.3877,88602.0
2019-10-04 15:40:00,57.24,57.29,57.22,57.25,118295.0,43.3953,43.4332,43.3802,43.4029,118295.0
2019-10-04 15:45:00,57.25,57.35,57.25,57.33,171387.0,43.4029,43.4787,43.4029,43.4635,171387.0
2019-10-04 15:50:00,57.33,57.39,57.32,57.39,256148.0,43.4635,43.509,43.456,43.509,256148.0
2019-10-04 15:55:00,57.39,57.46,57.36,57.37,689341.0,43.509,43.5621,43.4863,43.4939,689341.0
2019-10-07 09:30:00,57.47,57.47,57.16,57.27,404244.0,43.5697,43.5697,43.3347,43.4181,404244.0
2019-10-07 09:35:00,57.28,57.28,57.11,57.16,132120.0,43.4256,43.4256,43.2968,43.3347,132120.0
2019-10-07 09:40:00,57.15,57.17,57.05,57.09,128041.0,43.3271,43.3422,43.2513,43.2816,128041.0
2019-10-07 09:45:00,57.08,57.15,56.98,57.14,169164.0,43.274,43.3271,43.1982,43.3195,169164.0
2019-10-07 09:50:00,57.14,57.29,57.14,57.25,108124.0,43.3195,43.4332,43.3195,43.4029,108124.0
2019-10-07 09:55:00,57.26,57.3,57.19,57.21,95157.0,43.4105,43.4408,43.3574,43.3726,95157.0
2019-10-07 10:00:00,57.22,57.24,57.15,57.23,171560.0,43.3802,43.3953,43.3271,43.3877,171560.0
2019-10-07 10:05:00,57.23,57.42,57.23,57.41,96352.0,43.3877,43.5318,43.3877,43.5242,96352.0
2019-10-07 10:10:00,57.41,57.41,57.32,57.38,130224.0,43.5242,43.5242,43.456,43.5015,130224.0
2019-10-07 10:15:00,57.38,57.42,57.35,57.38,103779.0,43.5015,43.5318,43.4787,43.5015,103779.0
2019-10-07 10:20:00,57.39,57.48,57.39,57.47,160949.0,43.509,43.5773,43.509,43.5697,160949.0
2019-10-07 10:25:00,57.46,57.56,57.45,57.5,182894.0,43.5621,43.6379,43.5545,43.5924,182894.0
2019-10-07 10:30:00,57.51,57.53,57.45,57.53,228189.0,43.6,43.6152,43.5545,43.6152,228189.0
2019-10-07 10:35:00,57.53,57.56,57.42,57.43,118983.0,43.6152,43.6379,43.5318,43.5394,118983.0
2019-10-07 10:40:00,57.44,57.5,57.43,57.47,115191.0,43.5469,43.5924,43.5394,43.5697,115191.0
2019-10-07 10:45:00,57.46,57.47,57.41,57.46,84801.0,43.5621,43.5697,43.5242,43.5621,84801.0
2019-10-07 10:50:00,57.46,57.53,57.45,57.47,49922.0,43.5621,43.6152,43.5545,43.5697,49922.0
2019-10-07 10:55:00,57.48,57.52,57.46,57.48,84548.0,43.5773,43.6076,43.5621,43.5773,84548.0
2019-10-07 11:00:00,57.49,57.63,57.48,57.63,91815.0,43.5848,43.691,43.5773,43.691,91815.0
2019-10-07 11:05:00,57.63,57.69,57.61,57.65,154610.0,43.691,43.7365,43.6758,43.7062,154610.0
2019-10-07 11:10:00,57.65,57.67,57.52,57.56,169632.0,43.7062,43.7213,43.6076,43.6379,169632.0
2019-10-07 11:15:00,57.56,57.58,57.51,57.55,59762.0,43.6379,43.6531,43.6,43.6303,59762.0
2019-10-07 11:20:00,57.55,57.6,57.53,57.58,72295.0,43.6303,43.6682,43.6152,43.6531,72295.0
2019-10-07 11:25:00,57.59,57.65,57.58,57.6,180786.0,43.6607,43.7062,43.6531,43.6682,180786.0
2019-10-07 11:30:00,57.6,57.65,57.56,57.63,182719.0,43.6682,43.7062,43.6379,43.691,182719.0
2019-10-07 11:35:00,57.63,57.63,57.55,57.56,134082.0,43.691,43.691,43.6303,43.6379,134082.0
2019-10-07 11:40:00,57.55,57.61,57.52,57.6,93965.0,43.6303,43.6758,43.6076,43.6682,93965.0
2019-10-07 11:45:00,57.61,57.62,57.5,57.52,48696.0,43.6758,43.6834,43.5924,43.6076,48696.0
2019-10-07 11:50:00,57.51,57.53,57.4,57.43,276106.0,43.6,43.6152,43.5166,43.5394,276106.0
2019-10-07 11:55:00,57.43,57.45,57.39,57.4,101528.0,43.5394,43.5545,43.509,43.5166,101528.0
2019-10-07 12:00:00,57.4,57.44,57.4,57.43,41025.0,43.5166,43.5469,43.5166,43.5394,41025.0
2019-10-07 12:05:00,57.43,57.43,57.37,57.4,40265.0,43.5394,43.5394,43.4939,43.5166,40265.0
2019-10-07 12:10:00,57.4,57.44,57.38,57.44,23456.0,43.5166,43.5469,43.5015,43.5469,23456.0
2019-10-07 12:15:00,57.44,57.48,57.43,57.45,36214.0,43.5469,43.5773,43.5394,43.5545,36214.0
2019-10-07 12:20:00,57.45,57.49,57.45,57.46,127032.0,43.5545,43.5848,43.5545,43.5621,127032.0
2019-10-07 12:25:00,57.46,57.48,57.43,57.45,63420.0,43.5621,43.5773,43.5394,43.5545,63420.0
2019-10-07 12:30:00,57.45,57.46,57.44,57.45,20018.0,43.5545,43.5621,43.5469,43.5545,20018.0
2019-10-07 12:35:00,57.44,57.45,57.37,57.41,43767.0,43.5469,43.5545,43.4939,43.5242,43767.0
2019-10-07 12:40:00,57.41,57.46,57.41,57.45,16573.0,43.5242,43.5621,43.5242,43.5545,16573.0
2019-10-07 12:45:00,57.45,57.47,57.41,57.42,40456.0,43.5545,43.5697,43.5242,43.5318,40456.0
2019-10-07 12:50:00,57.42,57.44,57.39,57.4,89117.0,43.5318,43.5469,43.509,43.5166,89117.0
2019-10-07 12:55:00,57.4,57.42,57.36,57.37,41261.0,43.5166,43.5318,43.4863,43.4939,41261.0
2019-10-07 13:00:00,57.38,57.39,57.35,57.36,43400.0,43.5015,43.509,43.4787,43.4863,43400.0
2019-10-07 13:05:00,57.35,57.36,57.28,57.3,74963.0,43.4787,43.4863,43.4256,43.4408,74963.0
2019-10-07 13:10:00,57.3,57.31,57.28,57.29,29223.0,43.4408,43.4484,43.4256,43.4332,29223.0
2019-10-07 13:15:00,57.28,57.3,57.24,57.28,27366.0,43.4256,43.4408,43.3953,43.4256,27366.0
2019-10-07 13:20:00,57.28,57.31,57.27,57.29,51075.0,43.4256,43.4484,43.4181,43.4332,51075.0
2019-10-07 13:25:00,57.3,57.31,57.26,57.27,27726.0,43.4408,43.4484,43.4105,43.4181,27726.0
2019-10-07 13:30:00,57.26,57.48,57.26,57.4,257659.0,43.4105,43.5773,43.4105,43.5166,257659.0
2019-10-07 13:35:00,57.37,57.48,57.36,57.46,192908.0,43.4939,43.5773,43.4863,43.5621,192908.0
2019-10-07 13:40:00,57.46,57.47,57.43,57.44,142869.0,43.5621,43.5697,43.5394,43.5469,142869.0
2019-10-07 13:45:00,57.45,57.5,57.43,57.46,92551.0,43.5545,43.5924,43.5394,43.5621,92551.0
2019-10-07 13:50:00,57.46,57.46,57.34,57.38,94697.0,43.5621,43.5621,43.4711,43.5015,94697.0
2019-10-07 13:55:00,57.38,57.4,57.35,57.37,31715.0,43.5015,43.5166,43.4787,43.4939,31715.0
2019-10-07 14:00:00,57.38,57.39,57.34,57.36,38224.0,43.5015,43.509,43.4711,43.4863,38224.0
2019-10-07 14:05:00,57.37,57.38,57.3,57.32,81376.0,43.4939,43.5015,43.4408,43.456,81376.0
2019-10-07 14:10:00,57.32,57.33,57.25,57.27,68723.0,43.456,43.4635,43.4029,43.4181,68723.0
2019-10-07 14:15:00,57.28,57.3,57.24,57.3,44777.0,43.4256,43.4408,43.3953,43.4408,44777.0
2019-10-07 14:20:00,57.29,57.3,57.18,57.22,89781.0,43.4332,43.4408,43.3498,43.3802,89781.0
2019-10-07 14:25:00,57.22,57.24,57.18,57.21,60134.0,43.3802,43.3953,43.3498,43.3726,60134.0
2019-10-07 14:30:00,57.2,57.25,57.16,57.21,63755.0,43.365,43.4029,43.3347,43.3726,63755.0
2019-10-07 14:35:00,57.2,57.21,57.13,57.13,92014.0,43.365,43.3726,43.3119,43.3119,92014.0
2019-10-07 14:40:00,57.13,57.14,57.1,57.11,99241.0,43.3119,43.3195,43.2892,43.2968,99241.0
2019-10-07 14:45:00,57.11,57.14,57.1,57.1,29554.0,43.2968,43.3195,43.2892,43.2892,29554.0
2019-10-07 14:50:00,57.1,57.11,57.02,57.08,181542.0,43.2892,43.2968,43.2285,43.274,181542.0
2019-10-07 14:55:00,57.08,57.15,57.07,57.14,28121.0,43.274,43.3271,43.2664,43.3195,28121.0
2019-10-07 15:00:00,57.15,57.16,57.09,57.12,65555.0,43.3271,43.3347,43.2816,43.3043,65555.0
2019-10-07 15:05:00,57.12,57.16,57.09,57.16,64357.0,43.3043,43.3347,43.2816,43.3347,64357.0
2019-10-07 15:10:00,57.15,57.19,57.1,57.18,138123.0,43.3271,43.3574,43.2892,43.3498,138123.0
2019-10-07 15:15:00,57.17,57.2,57.12,57.12,133294.0,43.3422,43.365,43.3043,43.3043,133294.0
2019-10-07 15:20:00,57.12,57.13,57.06,57.11,84289.0,43.3043,43.3119,43.2589,43.2968,84289.0
2019-10-07 15:25:00,57.1,57.16,57.1,57.11,179601.0,43.2892,43.3347,43.2892,43.2968,179601.0
2019-10-07 15:30:00,57.12,57.14,57.04,57.05,192139.0,43.3043,43.3195,43.2437,43.2513,192139.0
2019-10-07 15:35:00,57.06,57.09,57.04,57.09,174556.0,43.2589,43.2816,43.2437,43.2816,174556.0
2019-10-07 15:40:00,57.1,57.11,57.02,57.03,138266.0,43.2892,43.2968,43.2285,43.2361,138266.0
2019-10-07 15:45:00,57.03,57.07,56.95,56.96,154682.0,43.2361,43.2664,43.1755,43.183,154682.0
2019-10-07 15:50:00,56.95,56.99,56.91,56.94,530535.0,43.1755,43.2058,43.1451,43.1679,530535.0
2019-10-07 15:55:00,56.95,57.05,56.84,56.85,1080906.0,43.1755,43.2513,43.0921,43.0996,1080906.0
2019-10-08 09:30:00,56.29,56.56,56.18,56.5,542642.0,42.6751,42.8798,42.5917,42.8343,542642.0
2019-10-08 09:35:00,56.5,56.56,56.4,56.44,214855.0,42.8343,42.8798,42.7585,42.7888,214855.0
2019-10-08 09:40:00,56.42,56.5,56.32,56.5,432852.0,42.7737,42.8343,42.6978,42.8343,432852.0
2019-10-08 09:45:00,56.49,56.59,56.47,56.52,248389.0,42.8267,42.9025,42.8116,42.8495,248389.0
2019-10-08 09:50:00,56.52,56.54,56.43,56.47,133574.0,42.8495,42.8646,42.7812,42.8116,133574.0
2019-10-08 09:55:00,56.47,56.57,56.46,56.52,343147.0,42.8116,42.8874,42.804,42.8495,343147.0
2019-10-08 10:00:00,56.52,56.62,56.43,56.52,157889.0,42.8495,42.9253,42.7812,42.8495,157889.0
2019-10-08 10:05:00,56.51,56.61,56.48,56.61,174181.0,42.8419,42.9177,42.8191,42.9177,174181.0
2019-10-08 10:10:00,56.61,56.73,56.61,56.67,473198.0,42.9177,43.0087,42.9177,42.9632,473198.0
2019-10-08 10:15:00,56.68,56.71,56.59,56.68,241790.0,42.9708,42.9935,42.9025,42.9708,241790.0
2019-10-08 10:20:00,56.67,56.68,56.52,56.52,176063.0,42.9632,42.9708,42.8495,42.8495,176063.0
2019-10-08 10:25:00,56.53,56.54,56.46,56.5,143080.0,42.857,42.8646,42.804,42.8343,143080.0
2019-10-08 10:30:00,56.49,56.56,56.34,56.36,277843.0,42.8267,42.8798,42.713,42.7282,277843.0
2019-10-08 10:35:00,56.36,56.39,56.3,56.39,306726.0,42.7282,42.7509,42.6827,42.7509,306726.0
2019-10-08 10:40:00,56.39,56.42,56.26,56.26,128856.0,42.7509,42.7737,42.6524,42.6524,128856.0
2019-10-08 10:45:00,56.27,56.37,56.26,56.3,146906.0,42.6599,42.7357,42.6524,42.6827,146906.0
2019-10-08 10:50:00,56.29,56.29,56.19,56.23,457952.0,42.6751,42.6751,42.5993,42.6296,457952.0
2019-10-08 10:55:00,56.23,56.39,56.22,56.33,251416.0,42.6296,42.7509,42.622,42.7054,251416.0
2019-10-08 11:00:00,56.33,56.34,56.27,56.3,131121.0,42.7054,42.713,42.6599,42.6827,131121.0
2019-10-08 11:05:00,56.32,56.34,56.2,56.23,64835.0,42.6978,42.713,42.6069,42.6296,64835.0
2019-10-08 11:10:00,56.22,56.29,56.21,56.24,192375.0,42.622,42.6751,42.6144,42.6372,192375.0
2019-10-08 11:15:00,56.25,56.28,56.19,56.21,179672.0,42.6448,42.6675,42.5993,42.6144,179672.0
2019-10-08 11:20:00,56.22,56.23,56.09,56.13,230014.0,42.622,42.6296,42.5235,42.5538,230014.0
2019-10-08 11:25:00,56.13,56.15,56.1,56.14,107956.0,42.5538,42.569,42.5311,42.5614,107956.0
2019-10-08 11:30:00,56.14,56.15,56.01,56.03,273286.0,42.5614,42.569,42.4628,42.478,273286.0
2019-10-08 11:35:00,56.03,56.09,56.01,56.02,469659.0,42.478,42.5235,42.4628,42.4704,469659.0
2019-10-08 11:40:00,56.01,56.05,55.98,56.05,571993.0,42.4628,42.4931,42.4401,42.4931,571993.0
2019-10-08 11:45:00,56.04,56.09,56.01,56.05,278017.0,42.4856,42.5235,42.4628,42.4931,278017.0
2019-10-08 11:50:00,56.06,56.17,56.04,56.17,375917.0,42.5007,42.5841,42.4856,42.5841,375917.0
2019-10-08 11:55:00,56.16,56.21,56.13,56.15,111585.0,42.5765,42.6144,42.5538,42.569,111585.0
2019-10-08 12:00:00,56.15,56.16,56.1,56.12,59287.0,42.569,42.5765,42.5311,42.5462,59287.0
2019-10-08 12:05:00,56.11,56.16,56.11,56.12,90177.0,42.5386,42.5765,42.5386,42.5462,90177.0
2019-10-08 12:10:00,56.12,56.13,56.09,56.12,34337.0,42.5462,42.5538,42.5235,42.5462,34337.0
2019-10-08 12:15:00,56.12,56.13,56.08,56.12,52053.0,42.5462,42.5538,42.5159,42.5462,52053.0
2019-10-08 12:20:00,56.12,56.18,56.11,56.14,109656.0,42.5462,42.5917,42.5386,42.5614,109656.0
2019-10-08 12:25:00,56.13,56.2,56.13,56.16,63649.0,42.5538,42.6069,42.5538,42.5765,63649.0
2019-10-08 12:30:00,56.17,56.18,56.1,56.1,120744.0,42.5841,42.5917,42.5311,42.5311,120744.0
2019-10-08 12:35:00,56.11,56.14,56.11,56.13,43244.0,42.5386,42.5614,42.5386,42.5538,43244.0
2019-10-08 12:40:00,56.13,56.23,56.12,56.21,140750.0,42.5538,42.6296,42.5462,42.6144,140750.0
2019-10-08 12:45:00,56.21,56.35,56.2,56.31,160782.0,42.6144,42.7206,42.6069,42.6903,160782.0
2019-10-08 12:50:00,56.31,56.32,56.25,56.26,155423.0,42.6903,42.6978,42.6448,42.6524,155423.0
2019-10-08 12:55:00,56.26,56.27,56.15,56.2,51327.0,42.6524,42.6599,42.569,42.6069,51327.0
2019-10-08 13:00:00,56.21,56.23,56.16,56.16,56196.0,42.6144,42.6296,42.5765,42.5765,56196.0
2019-10-08 13:05:00,56.17,56.2,56.13,56.17,62659.0,42.5841,42.6069,42.5538,42.5841,62659.0
2019-10-08 13:10:00,56.18,56.2,56.14,56.15,64479.0,42.5917,42.6069,42.5614,42.569,64479.0
2019-10-08 13:15:00,56.15,56.18,56.14,56.17,31648.0,42.569,42.5917,42.5614,42.5841,31648.0
2019-10-08 13:20:00,56.18,56.26,56.18,56.24,67321.0,42.5917,42.6524,42.5917,42.6372,67321.0
2019-10-08 13:25:00,56.23,56.29,56.21,56.29,91802.0,42.6296,42.6751,42.6144,42.6751,91802.0
2019-10-08 13:30:00,56.29,56.32,56.24,56.25,69898.0,42.6751,42.6978,42.6372,42.6448,69898.0
2019-10-08 13:35:00,56.25,56.26,56.22,56.25,127548.0,42.6448,42.6524,42.622,42.6448,127548.0
2019-10-08 13:40:00,56.25,56.27,56.24,56.25,29850.0,42.6448,42.6599,42.6372,42.6448,29850.0
2019-10-08 13:45:00,56.26,56.32,56.26,56.3,146858.0,42.6524,42.6978,42.6524,42.6827,146858.0
2019-10-08 13:50:00,56.31,56.32,56.28,56.29,88686.0,42.6903,42.6978,42.6675,42.6751,88686.0
2019-10-08 13:55:00,56.3,56.32,56.24,56.25,84426.0,42.6827,42.6978,42.6372,42.6448,84426.0
2019-10-08 14:00:00,56.25,56.26,56.2,56.24,96203.0,42.6448,42.6524,42.6069,42.6372,96203.0
2019-10-08 14:05:00,56.24,56.29,56.21,56.22,97672.0,42.6372,42.6751,42.6144,42.622,97672.0
2019-10-08 14:10:00,56.21,56.26,56.19,56.25,83916.0,42.6144,42.6524,42.5993,42.6448,83916.0
2019-10-08 14:15:00,56.25,56.28,56.2,56.27,91305.0,42.6448,42.6675,42.6069,42.6599,91305.0
2019-10-08 14:20:00,56.27,56.29,56.24,56.26,34307.0,42.6599,42.6751,42.6372,42.6524,34307.0
2019-10-08 14:25:00,56.26,56.26,56.16,56.22,357982.0,42.6524,42.6524,42.5765,42.622,357982.0
2019-10-08 14:30:00,56.22,56.32,56.21,56.26,227057.0,42.622,42.6978,42.6144,42.6524,227057.0
2019-10-08 14:35:00,56.27,56.39,56.26,56.32,116246.0,42.6599,42.7509,42.6524,42.6978,116246.0
2019-10-08 14:40:00,56.31,56.36,56.26,56.33,136514.0,42.6903,42.7282,42.6524,42.7054,136514.0
2019-10-08 14:45:00,56.33,56.42,56.32,56.4,64269.0,42.7054,42.7737,42.6978,42.7585,64269.0
2019-10-08 14:50:00,56.4,56.41,56.34,56.37,382227.0,42.7585,42.7661,42.713,42.7357,382227.0
2019-10-08 14:55:00,56.37,56.41,56.1,56.32,900498.0,42.7357,42.7661,42.5311,42.6978,900498.0
2019-10-08 15:00:00,56.32,56.43,56.14,56.19,884506.0,42.6978,42.7812,42.5614,42.5993,884506.0
2019-10-08 15:05:00,56.18,56.24,56.16,56.19,402638.0,42.5917,42.6372,42.5765,42.5993,402638.0
2019-10-08 15:10:00,56.2,56.21,56.09,56.2,628267.0,42.6069,42.6144,42.5235,42.6069,628267.0
2019-10-08 15:15:00,56.21,56.31,56.19,56.31,311033.0,42.6144,42.6903,42.5993,42.6903,311033.0
2019-10-08 15:20:00,56.32,56.38,56.25,56.29,102338.0,42.6978,42.7433,42.6448,42.6751,102338.0
2019-10-08 15:25:00,56.28,56.31,56.22,56.26,142136.0,42.6675,42.6903,42.622,42.6524,142136.0
2019-10-08 15:30:00,56.26,56.33,56.2,56.22,130506.0,42.6524,42.7054,42.6069,42.622,130506.0
2019-10-08 15:35:00,56.2,56.21,56.05,56.07,305811.0,42.6069,42.6144,42.4931,42.5083,305811.0
2019-10-08 15:40:00,56.07,56.1,55.97,56.02,367346.0,42.5083,42.5311,42.4325,42.4704,367346.0
2019-10-08 15:45:00,56.02,56.06,55.93,55.94,298647.0,42.4704,42.5007,42.4022,42.4097,298647.0
2019-10-08 15:50:00,55.93,56.02,55.87,55.89,635300.0,42.4022,42.4704,42.3567,42.3718,635300.0
2019-10-08 15:55:00,55.88,55.92,55.82,55.85,1364680.0,42.3643,42.3946,42.3188,42.3415,1364680.0
2019-10-09 09:30:00,56.4,56.51,56.33,56.43,200771.0,42.7585,42.8419,42.7054,42.7812,200771.0
2019-10-09 09:35:00,56.43,56.64,56.3,56.63,260080.0,42.7812,42.9404,42.6827,42.9329,260080.0
2019-10-09 09:40:00,56.63,56.72,56.6,56.63,250079.0,42.9329,43.0011,42.9101,42.9329,250079.0
2019-10-09 09:45:00,56.63,56.67,56.59,56.62,403975.0,42.9329,42.9632,42.9025,42.9253,403975.0
2019-10-09 09:50:00,56.61,56.62,56.45,56.5,364063.0,42.9177,42.9253,42.7964,42.8343,364063.0
2019-10-09 09:55:00,56.49,56.5,56.44,56.48,86795.0,42.8267,42.8343,42.7888,42.8191,86795.0
2019-10-09 10:00:00,56.5,56.5,56.4,56.45,63504.0,42.8343,42.8343,42.7585,42.7964,63504.0
2019-10-09 10:05:00,56.46,56.49,56.41,56.43,37796.0,42.804,42.8267,42.7661,42.7812,37796.0
2019-10-09 10:10:00,56.44,56.49,56.38,56.39,94655.0,42.7888,42.8267,42.7433,42.7509,94655.0
2019-10-09 10:15:00,56.38,56.52,56.37,56.51,65392.0,42.7433,42.8495,42.7357,42.8419,65392.0
2019-10-09 10:20:00,56.51,56.56,56.48,56.51,97158.0,42.8419,42.8798,42.8191,42.8419,97158.0
2019-10-09 10:25:00,56.53,56.57,56.46,56.57,37470.0,42.857,42.8874,42.804,42.8874,37470.0
2019-10-09 10:30:00,56.56,56.57,56.45,56.53,181815.0,42.8798,42.8874,42.7964,42.857,181815.0
2019-10-09 10:35:00,56.53,56.56,56.38,56.38,55357.0,42.857,42.8798,42.7433,42.7433,55357.0
2019-10-09 10:40:00,56.37,56.46,56.36,56.42,71549.0,42.7357,42.804,42.7282,42.7737,71549.0
2019-10-09 10:45:00,56.43,56.46,56.4,56.43,45629.0,42.7812,42.804,42.7585,42.7812,45629.0
2019-10-09 10:50:00,56.44,56.45,56.36,56.39,63336.0,42.7888,42.7964,42.7282,42.7509,63336.0
2019-10-09 10:55:00,56.38,56.42,56.34,56.41,53034.0,42.7433,42.7737,42.713,42.7661,53034.0
2019-10-09 11:00:00,56.42,56.44,56.31,56.33,121182.0,42.7737,42.7888,42.6903,42.7054,121182.0
2019-10-09 11:05:00,56.33,56.39,56.3,56.38,140506.0,42.7054,42.7509,42.6827,42.7433,140506.0
2019-10-09 11:10:00,56.39,56.41,56.34,56.4,84587.0,42.7509,42.7661,42.713,42.7585,84587.0
2019-10-09 11:15:00,56.41,56.49,56.4,56.47,57046.0,42.7661,42.8267,42.7585,42.8116,57046.0
2019-10-09 11:20:00,56.47,56.52,56.43,56.52,109812.0,42.8116,42.8495,42.7812,42.8495,109812.0
2019-10-09 11:25:00,56.52,56.59,56.52,56.55,121864.0,42.8495,42.9025,42.8495,42.8722,121864.0
2019-10-09 11:30:00,56.55,56.58,56.49,56.49,84964.0,42.8722,42.895,42.8267,42.8267,84964.0
2019-10-09 11:35:00,56.49,56.6,56.48,56.58,148564.0,42.8267,42.9101,42.8191,42.895,148564.0
2019-10-09 11:40:00,56.57,56.6,56.55,56.58,104694.0,42.8874,42.9101,42.8722,42.895,104694.0
2019-10-09 11:45:00,56.59,56.64,56.58,56.6,62179.0,42.9025,42.9404,42.895,42.9101,62179.0
2019-10-09 11:50:00,56.6,56.6,56.48,56.48,29989.0,42.9101,42.9101,42.8191,42.8191,29989.0
2019-10-09 11:55:00,56.48,56.5,56.4,56.47,67368.0,42.8191,42.8343,42.7585,42.8116,67368.0
2019-10-09 12:00:00,56.47,56.49,56.4,56.43,47916.0,42.8116,42.8267,42.7585,42.7812,47916.0
2019-10-09 12:05:00,56.44,56.51,56.43,56.51,40566.0,42.7888,42.8419,42.7812,42.8419,40566.0
2019-10-09 12:10:00,56.5,56.51,56.46,56.5,22505.0,42.8343,42.8419,42.804,42.8343,22505.0
2019-10-09 12:15:00,56.5,56.54,56.48,56.52,33690.0,42.8343,42.8646,42.8191,42.8495,33690.0
2019-10-09 12:20:00,56.53,56.56,56.52,56.56,20254.0,42.857,42.8798,42.8495,42.8798,20254.0
2019-10-09 12:25:00,56.55,56.55,56.47,56.47,23559.0,42.8722,42.8722,42.8116,42.8116,23559.0
2019-10-09 12:30:00,56.48,56.49,56.46,56.48,68739.0,42.8191,42.8267,42.804,42.8191,68739.0
2019-10-09 12:35:00,56.49,56.49,56.41,56.43,122258.0,42.8267,42.8267,42.7661,42.7812,122258.0
2019-10-09 12:40:00,56.43,56.44,56.38,56.4,18062.0,42.7812,42.7888,42.7433,42.7585,18062.0
2019-10-09 12:45:00,56.39,56.42,56.35,56.42,34499.0,42.7509,42.7737,42.7206,42.7737,34499.0
2019-10-09 12:50:00,56.42,56.42,56.35,56.37,23756.0,42.7737,42.7737,42.7206,42.7357,23756.0
2019-10-09 12:55:00,56.37,56.38,56.33,56.36,17594.0,42.7357,42.7433,42.7054,42.7282,17594.0
2019-10-09 13:00:00,56.37,56.46,56.36,56.39,137281.0,42.7357,42.804,42.7282,42.7509,137281.0
2019-10-09 13:05:00,56.38,56.41,56.32,56.41,60855.0,42.7433,42.7661,42.6978,42.7661,60855.0
2019-10-09 13:10:00,56.4,56.43,56.38,56.41,146514.0,42.7585,42.7812,42.7433,42.7661,146514.0
2019-10-09 13:15:00,56.4,56.41,56.34,56.36,122681.0,42.7585,42.7661,42.713,42.7282,122681.0
2019-10-09 13:20:00,56.35,56.36,56.34,56.36,54378.0,42.7206,42.7282,42.713,42.7282,54378.0
2019-10-09 13:25:00,56.36,56.38,56.34,56.37,56427.0,42.7282,42.7433,42.713,42.7357,56427.0
2019-10-09 13:30:00,56.36,56.42,56.35,56.38,42282.0,42.7282,42.7737,42.7206,42.7433,42282.0
2019-10-09 13:35:00,56.39,56.4,56.38,56.4,10791.0,42.7509,42.7585,42.7433,42.7585,10791.0
2019-10-09 13:40:00,56.4,56.45,56.4,56.44,34826.0,42.7585,42.7964,42.7585,42.7888,34826.0
2019-10-09 13:45:00,56.44,56.47,56.43,56.46,31950.0,42.7888,42.8116,42.7812,42.804,31950.0
2019-10-09 13:50:00,56.45,56.49,56.43,56.43,22840.0,42.7964,42.8267,42.7812,42.7812,22840.0
2019-10-09 13:55:00,56.43,56.46,56.41,56.45,22086.0,42.7812,42.804,42.7661,42.7964,22086.0
2019-10-09 14:00:00,56.46,56.49,56.41,56.43,33319.0,42.804,42.8267,42.7661,42.7812,33319.0
2019-10-09 14:05:00,56.44,56.5,56.41,56.45,71040.0,42.7888,42.8343,42.7661,42.7964,71040.0
2019-10-09 14:10:00,56.45,56.46,56.43,56.43,21770.0,42.7964,42.804,42.7812,42.7812,21770.0
2019-10-09 14:15:00,56.44,56.45,56.41,56.45,38906.0,42.7888,42.7964,42.7661,42.7964,38906.0
2019-10-09 14:20:00,56.44,56.51,56.43,56.47,44625.0,42.7888,42.8419,42.7812,42.8116,44625.0
2019-10-09 14:25:00,56.46,56.49,56.45,56.47,32461.0,42.804,42.8267,42.7964,42.8116,32461.0
2019-10-09 14:30:00,56.47,56.49,56.44,56.47,45546.0,42.8116,42.8267,42.7888,42.8116,45546.0
2019-10-09 14:35:00,56.48,56.53,56.48,56.51,27973.0,42.8191,42.857,42.8191,42.8419,27973.0
2019-10-09 14:40:00,56.51,56.56,56.51,56.54,58839.0,42.8419,42.8798,42.8419,42.8646,58839.0
2019-10-09 14:45:00,56.54,56.63,56.53,56.6,36711.0,42.8646,42.9329,42.857,42.9101,36711.0
2019-10-09 14:50:00,56.6,56.64,56.57,56.62,67203.0,42.9101,42.9404,42.8874,42.9253,67203.0
2019-10-09 14:55:00,56.62,56.62,56.57,56.57,42486.0,42.9253,42.9253,42.8874,42.8874,42486.0
2019-10-09 15:00:00,56.56,56.6,56.55,56.59,49394.0,42.8798,42.9101,42.8722,42.9025,49394.0
2019-10-09 15:05:00,56.59,56.61,56.57,56.6,31585.0,42.9025,42.9177,42.8874,42.9101,31585.0
2019-10-09 15:10:00,56.6,56.67,56.6,56.62,49412.0,42.9101,42.9632,42.9101,42.9253,49412.0
2019-10-09 15:15:00,56.62,56.63,56.6,56.61,43534.0,42.9253,42.9329,42.9101,42.9177,43534.0
2019-10-09 15:20:00,56.6,56.64,56.59,56.63,38124.0,42.9101,42.9404,42.9025,42.9329,38124.0
2019-10-09 15:25:00,56.63,56.66,56.62,56.66,54622.0,42.9329,42.9556,42.9253,42.9556,54622.0
2019-10-09 15:30:00,56.67,56.67,56.63,56.63,67600.0,42.9632,42.9632,42.9329,42.9329,67600.0
2019-10-09 15:35:00,56.63,56.66,56.61,56.62,93007.0,42.9329,42.9556,42.9177,42.9253,93007.0
2019-10-09 15:40:00,56.62,56.62,56.35,56.36,723558.0,42.9253,42.9253,42.7206,42.7282,723558.0
2019-10-09 15:45:00,56.35,56.42,56.32,56.36,305307.0,42.7206,42.7737,42.6978,42.7282,305307.0
2019-10-09 15:50:00,56.35,56.51,56.35,56.5,194946.0,42.7206,42.8419,42.7206,42.8343,194946.0
2019-10-09 15:55:00,56.51,56.52,56.36,56.42,649098.0,42.8419,42.8495,42.7282,42.7737,649098.0
2019-10-10 09:30:00,56.6,56.71,56.51,56.69,339301.0,42.9101,42.9935,42.8419,42.9783,339301.0
2019-10-10 09:35:00,56.69,56.81,56.66,56.75,469777.0,42.9783,43.0693,42.9556,43.0238,469777.0
2019-10-10 09:40:00,56.74,56.79,56.69,56.75,217067.0,43.0163,43.0542,42.9783,43.0238,217067.0
2019-10-10 09:45:00,56.75,56.9,56.75,56.88,169663.0,43.0238,43.1376,43.0238,43.1224,169663.0
2019-10-10 09:50:00,56.89,57.03,56.89,57.0,292705.0,43.13,43.2361,43.13,43.2134,292705.0
2019-10-10 09:55:00,57.0,57.06,56.96,56.99,99043.0,43.2134,43.2589,43.183,43.2058,99043.0
2019-10-10 10:00:00,56.99,57.01,56.91,56.97,139731.0,43.2058,43.2209,43.1451,43.1906,139731.0
2019-10-10 10:05:00,56.97,57.07,56.93,56.96,74537.0,43.1906,43.2664,43.1603,43.183,74537.0
2019-10-10 10:10:00,56.96,56.99,56.89,56.94,118986.0,43.183,43.2058,43.13,43.1679,118986.0
2019-10-10 10:15:00,56.94,57.02,56.93,57.0,89895.0,43.1679,43.2285,43.1603,43.2134,89895.0
2019-10-10 10:20:00,57.0,57.02,56.91,56.91,91096.0,43.2134,43.2285,43.1451,43.1451,91096.0
2019-10-10 10:25:00,56.9,56.95,56.88,56.95,76027.0,43.1376,43.1755,43.1224,43.1755,76027.0
2019-10-10 10:30:00,56.96,56.97,56.82,56.85,136677.0,43.183,43.1906,43.0769,43.0996,136677.0
2019-10-10 10:35:00,56.85,56.89,56.8,56.87,237525.0,43.0996,43.13,43.0617,43.1148,237525.0
2019-10-10 10:40:00,56.87,56.96,56.87,56.95,131194.0,43.1148,43.183,43.1148,43.1755,131194.0
2019-10-10 10:45:00,56.96,57.01,56.94,56.98,93002.0,43.183,43.2209,43.1679,43.1982,93002.0
2019-10-10 10:50:00,56.98,57.04,56.97,57.01,93626.0,43.1982,43.2437,43.1906,43.2209,93626.0
2019-10-10 10:55:00,57.01,57.05,56.99,57.02,103762.0,43.2209,43.2513,43.2058,43.2285,103762.0
2019-10-10 11:00:00,57.03,57.05,56.94,56.94,81227.0,43.2361,43.2513,43.1679,43.1679,81227.0
2019-10-10 11:05:00,56.94,57.0,56.91,56.98,101732.0,43.1679,43.2134,43.1451,43.1982,101732.0
2019-10-10 11:10:00,56.98,57.06,56.98,57.04,84877.0,43.1982,43.2589,43.1982,43.2437,84877.0
2019-10-10 11:15:00,57.04,57.05,56.99,57.03,46175.0,43.2437,43.2513,43.2058,43.2361,46175.0
2019-10-10 11:20:00,57.04,57.04,56.94,56.95,101861.0,43.2437,43.2437,43.1679,43.1755,101861.0
2019-10-10 11:25:00,56.95,56.95,56.89,56.93,59730.0,43.1755,43.1755,43.13,43.1603,59730.0
2019-10-10 11:30:00,56.94,56.96,56.89,56.92,183035.0,43.1679,43.183,43.13,43.1527,183035.0
2019-10-10 11:35:00,56.92,57.0,56.92,56.98,77952.0,43.1527,43.2134,43.1527,43.1982,77952.0
2019-10-10 11:40:00,56.98,57.05,56.97,57.02,59985.0,43.1982,43.2513,43.1906,43.2285,59985.0
2019-10-10 11:45:00,57.02,57.04,56.97,56.97,92167.0,43.2285,43.2437,43.1906,43.1906,92167.0
2019-10-10 11:50:00,56.97,57.01,56.95,56.95,44820.0,43.1906,43.2209,43.1755,43.1755,44820.0
2019-10-10 11:55:00,56.94,57.01,56.93,57.0,63938.0,43.1679,43.2209,43.1603,43.2134,63938.0
2019-10-10 12:00:00,56.99,57.04,56.96,56.98,66479.0,43.2058,43.2437,43.183,43.1982,66479.0
2019-10-10 12:05:00,56.97,57.0,56.89,56.89,93779.0,43.1906,43.2134,43.13,43.13,93779.0
2019-10-10 12:10:00,56.88,56.97,56.87,56.94,89239.0,43.1224,43.1906,43.1148,43.1679,89239.0
2019-10-10 12:15:00,56.95,56.97,56.88,56.88,83533.0,43.1755,43.1906,43.1224,43.1224,83533.0
2019-10-10 12:20:00,56.86,56.91,56.86,56.88,37966.0,43.1072,43.1451,43.1072,43.1224,37966.0
2019-10-10 12:25:00,56.88,56.93,56.88,56.92,103795.0,43.1224,43.1603,43.1224,43.1527,103795.0
2019-10-10 12:30:00,56.93,56.94,56.84,56.85,99091.0,43.1603,43.1679,43.0921,43.0996,99091.0
2019-10-10 12:35:00,56.83,56.89,56.83,56.87,68429.0,43.0845,43.13,43.0845,43.1148,68429.0
2019-10-10 12:40:00,56.86,56.87,56.83,56.84,36072.0,43.1072,43.1148,43.0845,43.0921,36072.0
2019-10-10 12:45:00,56.84,56.85,56.82,56.85,24373.0,43.0921,43.0996,43.0769,43.0996,24373.0
2019-10-10 12:50:00,56.86,56.87,56.81,56.82,20298.0,43.1072,43.1148,43.0693,43.0769,20298.0
2019-10-10 12:55:00,56.82,56.89,56.81,56.88,56552.0,43.0769,43.13,43.0693,43.1224,56552.0
2019-10-10 13:00:00,56.87,56.89,56.85,56.88,57014.0,43.1148,43.13,43.0996,43.1224,57014.0
2019-10-10 13:05:00,56.89,56.91,56.86,56.88,56558.0,43.13,43.1451,43.1072,43.1224,56558.0
2019-10-10 13:10:00,56.88,56.88,56.84,56.85,25091.0,43.1224,43.1224,43.0921,43.0996,25091.0
2019-10-10 13:15:00,56.84,56.85,56.76,56.79,98389.0,43.0921,43.0996,43.0314,43.0542,98389.0
2019-10-10 13:20:00,56.8,56.83,56.79,56.81,22181.0,43.0617,43.0845,43.0542,43.0693,22181.0
2019-10-10 13:25:00,56.81,56.83,56.79,56.79,39596.0,43.0693,43.0845,43.0542,43.0542,39596.0
2019-10-10 13:30:00,56.77,56.78,56.72,56.77,35184.0,43.039,43.0466,43.0011,43.039,35184.0
2019-10-10 13:35:00,56.77,56.8,56.76,56.77,44281.0,43.039,43.0617,43.0314,43.039,44281.0
2019-10-10 13:40:00,56.78,56.84,56.77,56.84,37348.0,43.0466,43.0921,43.039,43.0921,37348.0
2019-10-10 13:45:00,56.84,56.89,56.81,56.88,89403.0,43.0921,43.13,43.0693,43.1224,89403.0
2019-10-10 13:50:00,56.89,56.94,56.88,56.93,17484.0,43.13,43.1679,43.1224,43.1603,17484.0
2019-10-10 13:55:00,56.92,57.0,56.91,56.94,82980.0,43.1527,43.2134,43.1451,43.1679,82980.0
2019-10-10 14:00:00,56.93,57.01,56.93,56.99,65406.0,43.1603,43.2209,43.1603,43.2058,65406.0
2019-10-10 14:05:00,56.99,57.04,56.82,56.93,240539.0,43.2058,43.2437,43.0769,43.1603,240539.0
2019-10-10 14:10:00,56.92,57.03,56.91,56.94,199156.0,43.1527,43.2361,43.1451,43.1679,199156.0
2019-10-10 14:15:00,56.95,57.01,56.95,56.96,36409.0,43.1755,43.2209,43.1755,43.183,36409.0
2019-10-10 14:20:00,56.96,56.98,56.89,56.91,120981.0,43.183,43.1982,43.13,43.1451,120981.0
2019-10-10 14:25:00,56.91,56.95,56.9,56.95,63212.0,43.1451,43.1755,43.1376,43.1755,63212.0
2019-10-10 14:30:00,56.94,56.99,56.93,56.99,79581.0,43.1679,43.2058,43.1603,43.2058,79581.0
2019-10-10 14:35:00,56.98,57.06,56.97,57.03,87319.0,43.1982,43.2589,43.1906,43.2361,87319.0
2019-10-10 14:40:00,57.03,57.04,57.0,57.01,102766.0,43.2361,43.2437,43.2134,43.2209,102766.0
2019-10-10 14:45:00,57.0,57.1,56.99,57.08,61617.0,43.2134,43.2892,43.2058,43.274,61617.0
2019-10-10 14:50:00,57.08,57.11,57.05,57.08,123911.0,43.274,43.2968,43.2513,43.274,123911.0
2019-10-10 14:55:00,57.08,57.14,57.08,57.13,32228.0,43.274,43.3195,43.274,43.3119,32228.0
2019-10-10 15:00:00,57.12,57.16,57.1,57.13,68484.0,43.3043,43.3347,43.2892,43.3119,68484.0
2019-10-10 15:05:00,57.13,57.18,57.11,57.15,102416.0,43.3119,43.3498,43.2968,43.3271,102416.0
2019-10-10 15:10:00,57.14,57.18,57.12,57.17,84809.0,43.3195,43.3498,43.3043,43.3422,84809.0
2019-10-10 15:15:00,57.18,57.21,57.12,57.19,81586.0,43.3498,43.3726,43.3043,43.3574,81586.0
2019-10-10 15:20:00,57.19,57.26,57.18,57.24,127091.0,43.3574,43.4105,43.3498,43.3953,127091.0
2019-10-10 15:25:00,57.23,57.27,57.2,57.22,82775.0,43.3877,43.4181,43.365,43.3802,82775.0
2019-10-10 15:30:00,57.22,57.22,57.14,57.15,143389.0,43.3802,43.3802,43.3195,43.3271,143389.0
2019-10-10 15:35:00,57.14,57.15,57.11,57.13,92698.0,43.3195,43.3271,43.2968,43.3119,92698.0
2019-10-10 15:40:00,57.13,57.15,57.1,57.12,184307.0,43.3119,43.3271,43.2892,43.3043,184307.0
2019-10-10 15:45:00,57.12,57.2,57.12,57.19,147432.0,43.3043,43.365,43.3043,43.3574,147432.0
2019-10-10 15:50:00,57.19,57.25,57.19,57.22,369756.0,43.3574,43.4029,43.3574,43.3802,369756.0
2019-10-10 15:55:00,57.21,57.22,57.11,57.16,962584.0,43.3726,43.3802,43.2968,43.3347,962584.0
2019-10-11 09:30:00,57.71,58.0,57.68,57.84,627300.0,43.7516,43.9715,43.7289,43.8502,627300.0
2019-10-11 09:35:00,57.83,57.84,57.61,57.71,402492.0,43.8426,43.8502,43.6758,43.7516,402492.0
2019-10-11 09:40:00,57.72,57.83,57.67,57.79,323549.0,43.7592,43.8426,43.7213,43.8123,323549.0
2019-10-11 09:45:00,57.79,57.91,57.71,57.84,618787.0,43.8123,43.9033,43.7516,43.8502,618787.0
2019-10-11 09:50:00,57.83,57.92,57.81,57.9,290678.0,43.8426,43.9108,43.8275,43.8957,290678.0
2019-10-11 09:55:00,57.9,57.98,57.85,57.87,306181.0,43.8957,43.9563,43.8578,43.8729,306181.0
2019-10-11 10:00:00,57.88,58.0,57.88,57.95,182496.0,43.8805,43.9715,43.8805,43.9336,182496.0
2019-10-11 10:05:00,57.95,58.07,57.94,58.05,195737.0,43.9336,44.0246,43.926,44.0094,195737.0
2019-10-11 10:10:00,58.05,58.07,57.92,57.96,133158.0,44.0094,44.0246,43.9108,43.9412,133158.0
2019-10-11 10:15:00,57.98,58.03,57.92,57.99,223820.0,43.9563,43.9942,43.9108,43.9639,223820.0
2019-10-11 10:20:00,57.99,58.05,57.97,58.04,88303.0,43.9639,44.0094,43.9488,44.0018,88303.0
2019-10-11 10:25:00,58.03,58.05,57.99,58.03,79537.0,43.9942,44.0094,43.9639,43.9942,79537.0
2019-10-11 10:30:00,58.03,58.07,58.0,58.03,230671.0,43.9942,44.0246,43.9715,43.9942,230671.0
2019-10-11 10:35:00,58.04,58.07,57.98,58.03,159471.0,44.0018,44.0246,43.9563,43.9942,159471.0
2019-10-11 10:40:00,58.04,58.1,58.03,58.07,66303.0,44.0018,44.0473,43.9942,44.0246,66303.0
2019-10-11 10:45:00,58.07,58.1,58.04,58.1,77587.0,44.0246,44.0473,44.0018,44.0473,77587.0
2019-10-11 10:50:00,58.1,58.11,58.02,58.04,64227.0,44.0473,44.0549,43.9867,44.0018,64227.0
2019-10-11 10:55:00,58.04,58.05,57.99,58.03,73307.0,44.0018,44.0094,43.9639,43.9942,73307.0
2019-10-11 11:00:00,58.03,58.14,58.02,58.09,403460.0,43.9942,44.0776,43.9867,44.0397,403460.0
2019-10-11 11:05:00,58.09,58.12,58.08,58.11,344858.0,44.0397,44.0625,44.0321,44.0549,344858.0
2019-10-11 11:10:00,58.11,58.14,58.07,58.13,146666.0,44.0549,44.0776,44.0246,44.0701,146666.0
2019-10-11 11:15:00,58.13,58.21,58.13,58.18,183092.0,44.0701,44.1307,44.0701,44.108,183092.0
2019-10-11 11:20:00,58.18,58.23,58.17,58.23,251589.0,44.108,44.1459,44.1004,44.1459,251589.0
2019-10-11 11:25:00,58.23,58.24,58.19,58.2,73455.0,44.1459,44.1534,44.1155,44.1231,73455.0
2019-10-11 11:30:00,58.2,58.3,58.2,58.23,182041.0,44.1231,44.1989,44.1231,44.1459,182041.0
2019-10-11 11:35:00,58.24,58.25,58.16,58.17,126634.0,44.1534,44.161,44.0928,44.1004,126634.0
2019-10-11 11:40:00,58.17,58.19,58.14,58.16,117121.0,44.1004,44.1155,44.0776,44.0928,117121.0
2019-10-11 11:45:00,58.16,58.26,58.06,58.11,463324.0,44.0928,44.1686,44.017,44.0549,463324.0
2019-10-11 11:50:00,58.1,58.11,58.02,58.03,163712.0,44.0473,44.0549,43.9867,43.9942,163712.0
2019-10-11 11:55:00,58.03,58.03,57.98,57.99,106458.0,43.9942,43.9942,43.9563,43.9639,106458.0
2019-10-11 12:00:00,57.99,58.01,57.92,57.94,196294.0,43.9639,43.9791,43.9108,43.926,196294.0
2019-10-11 12:05:00,57.93,57.98,57.93,57.95,65242.0,43.9184,43.9563,43.9184,43.9336,65242.0
2019-10-11 12:10:00,57.95,58.02,57.94,57.99,63162.0,43.9336,43.9867,43.926,43.9639,63162.0
2019-10-11 12:15:00,57.99,58.0,57.96,58.0,54849.0,43.9639,43.9715,43.9412,43.9715,54849.0
2019-10-11 12:20:00,58.01,58.03,57.99,58.02,83603.0,43.9791,43.9942,43.9639,43.9867,83603.0
2019-10-11 12:25:00,58.02,58.08,58.01,58.07,49439.0,43.9867,44.0321,43.9791,44.0246,49439.0
2019-10-11 12:30:00,58.08,58.11,57.88,58.06,342457.0,44.0321,44.0549,43.8805,44.017,342457.0
2019-10-11 12:35:00,58.07,58.08,58.02,58.04,100686.0,44.0246,44.0321,43.9867,44.0018,100686.0
2019-10-11 12:40:00,58.04,58.07,57.99,58.05,93957.0,44.0018,44.0246,43.9639,44.0094,93957.0
2019-10-11 12:45:00,58.06,58.1,58.06,58.07,125495.0,44.017,44.0473,44.017,44.0246,125495.0
2019-10-11 12:50:00,58.07,58.13,58.06,58.08,126153.0,44.0246,44.0701,44.017,44.0321,126153.0
2019-10-11 12:55:00,58.09,58.18,58.09,58.18,156245.0,44.0397,44.108,44.0397,44.108,156245.0
2019-10-11 13:00:00,58.18,58.22,58.17,58.19,244551.0,44.108,44.1383,44.1004,44.1155,244551.0
2019-10-11 13:05:00,58.19,58.2,58.16,58.19,78575.0,44.1155,44.1231,44.0928,44.1155,78575.0
2019-10-11 13:10:00,58.19,58.21,58.13,58.13,123298.0,44.1155,44.1307,44.0701,44.0701,123298.0
2019-10-11 13:15:00,58.14,58.17,58.12,58.12,60007.0,44.0776,44.1004,44.0625,44.0625,60007.0
2019-10-11 13:20:00,58.13,58.14,58.09,58.1,60121.0,44.0701,44.0776,44.0397,44.0473,60121.0
2019-10-11 13:25:00,58.09,58.3,58.09,58.12,488283.0,44.0397,44.1989,44.0397,44.0625,488283.0
2019-10-11 13:30:00,58.13,58.22,58.09,58.19,267952.0,44.0701,44.1383,44.0397,44.1155,267952.0
2019-10-11 13:35:00,58.19,58.25,58.17,58.18,193383.0,44.1155,44.161,44.1004,44.108,193383.0
2019-10-11 13:40:00,58.18,58.25,58.18,58.24,139234.0,44.108,44.161,44.108,44.1534,139234.0
2019-10-11 13:45:00,58.24,58.25,58.2,58.25,80281.0,44.1534,44.161,44.1231,44.161,80281.0
2019-10-11 13:50:00,58.25,58.27,58.24,58.26,85467.0,44.161,44.1762,44.1534,44.1686,85467.0
2019-10-11 13:55:00,58.26,58.3,58.26,58.29,68982.0,44.1686,44.1989,44.1686,44.1914,68982.0
2019-10-11 14:00:00,58.28,58.34,58.28,58.34,105828.0,44.1838,44.2293,44.1838,44.2293,105828.0
2019-10-11 14:05:00,58.33,58.35,58.29,58.29,83392.0,44.2217,44.2368,44.1914,44.1914,83392.0
2019-10-11 14:10:00,58.29,58.29,58.23,58.28,154732.0,44.1914,44.1914,44.1459,44.1838,154732.0
2019-10-11 14:15:00,58.28,58.3,58.25,58.29,77629.0,44.1838,44.1989,44.161,44.1914,77629.0
2019-10-11 14:20:00,58.3,58.37,58.29,58.37,70680.0,44.1989,44.252,44.1914,44.252,70680.0
2019-10-11 14:25:00,58.37,58.41,58.36,58.38,92383.0,44.252,44.2823,44.2444,44.2596,92383.0
2019-10-11 14:30:00,58.38,58.43,58.37,58.42,117325.0,44.2596,44.2975,44.252,44.2899,117325.0
2019-10-11 14:35:00,58.42,58.42,58.39,58.4,126322.0,44.2899,44.2899,44.2672,44.2747,126322.0
2019-10-11 14:40:00,58.4,58.41,58.37,58.38,107904.0,44.2747,44.2823,44.252,44.2596,107904.0
2019-10-11 14:45:00,58.38,58.41,58.33,58.33,127968.0,44.2596,44.2823,44.2217,44.2217,127968.0
2019-10-11 14:50:00,58.33,58.36,58.31,58.32,117762.0,44.2217,44.2444,44.2065,44.2141,117762.0
2019-10-11 14:55:00,58.32,58.33,58.3,58.32,85815.0,44.2141,44.2217,44.1989,44.2141,85815.0
2019-10-11 15:00:00,58.32,58.33,58.28,58.28,92105.0,44.2141,44.2217,44.1838,44.1838,92105.0
2019-10-11 15:05:00,58.28,58.33,58.25,58.3,148770.0,44.1838,44.2217,44.161,44.1989,148770.0
2019-10-11 15:10:00,58.3,58.33,58.27,58.33,183219.0,44.1989,44.2217,44.1762,44.2217,183219.0
2019-10-11 15:15:00,58.32,58.34,58.3,58.31,137422.0,44.2141,44.2293,44.1989,44.2065,137422.0
2019-10-11 15:20:00,58.3,58.32,58.26,58.27,191058.0,44.1989,44.2141,44.1686,44.1762,191058.0
2019-10-11 15:25:00,58.28,58.29,58.26,58.27,173197.0,44.1838,44.1914,44.1686,44.1762,173197.0
2019-10-11 15:30:00,58.27,58.27,58.15,58.26,426505.0,44.1762,44.1762,44.0852,44.1686,426505.0
2019-10-11 15:35:00,58.26,58.34,58.17,58.32,685594.0,44.1686,44.2293,44.1004,44.2141,685594.0
2019-10-11 15:40:00,58.31,58.39,58.21,58.21,494484.0,44.2065,44.2672,44.1307,44.1307,494484.0
2019-10-11 15:45:00,58.21,58.3,58.11,58.21,701310.0,44.1307,44.1989,44.0549,44.1307,701310.0
2019-10-11 15:50:00,58.21,58.28,58.09,58.11,812250.0,44.1307,44.1838,44.0397,44.0549,812250.0
2019-10-11 15:55:00,58.11,58.13,57.92,57.93,1571485.0,44.0549,44.0701,43.9108,43.9184,1571485.0
2019-10-14 09:30:00,57.47,57.65,57.36,57.6,247498.0,43.5697,43.7062,43.4863,43.6682,247498.0
2019-10-14 09:35:00,57.6,57.65,57.48,57.5,208356.0,43.6682,43.7062,43.5773,43.5924,208356.0
2019-10-14 09:40:00,57.49,57.54,57.4,57.4,125392.0,43.5848,43.6228,43.5166,43.5166,125392.0
2019-10-14 09:45:00,57.39,57.45,57.36,57.44,209913.0,43.509,43.5545,43.4863,43.5469,209913.0
2019-10-14 09:50:00,57.44,57.47,57.37,57.38,207613.0,43.5469,43.5697,43.4939,43.5015,207613.0
2019-10-14 09:55:00,57.38,57.46,57.36,57.44,99404.0,43.5015,43.5621,43.4863,43.5469,99404.0
2019-10-14 10:00:00,57.45,57.47,57.4,57.42,80867.0,43.5545,43.5697,43.5166,43.5318,80867.0
2019-10-14 10:05:00,57.42,57.54,57.41,57.53,104483.0,43.5318,43.6228,43.5242,43.6152,104483.0
2019-10-14 10:10:00,57.53,57.56,57.5,57.51,172604.0,43.6152,43.6379,43.5924,43.6,172604.0
2019-10-14 10:15:00,57.51,57.51,57.42,57.45,188995.0,43.6,43.6,43.5318,43.5545,188995.0
2019-10-14 10:20:00,57.44,57.48,57.38,57.39,117889.0,43.5469,43.5773,43.5015,43.509,117889.0
2019-10-14 10:25:00,57.39,57.39,57.27,57.28,123508.0,43.509,43.509,43.4181,43.4256,123508.0
2019-10-14 10:30:00,57.28,57.33,57.25,57.27,133546.0,43.4256,43.4635,43.4029,43.4181,133546.0
2019-10-14 10:35:00,57.27,57.32,57.27,57.32,61773.0,43.4181,43.456,43.4181,43.456,61773.0
2019-10-14 10:40:00,57.32,57.35,57.27,57.35,134164.0,43.456,43.4787,43.4181,43.4787,134164.0
2019-10-14 10:45:00,57.34,57.34,57.25,57.27,200488.0,43.4711,43.4711,43.4029,43.4181,200488.0
2019-10-14 10:50:00,57.28,57.34,57.28,57.29,84189.0,43.4256,43.4711,43.4256,43.4332,84189.0
2019-10-14 10:55:00,57.28,57.38,57.27,57.38,72489.0,43.4256,43.5015,43.4181,43.5015,72489.0
2019-10-14 11:00:00,57.38,57.45,57.37,57.41,154897.0,43.5015,43.5545,43.4939,43.5242,154897.0
2019-10-14 11:05:00,57.41,57.45,57.39,57.43,46130.0,43.5242,43.5545,43.509,43.5394,46130.0
2019-10-14 11:10:00,57.42,57.53,57.41,57.51,74163.0,43.5318,43.6152,43.5242,43.6,74163.0
2019-10-14 11:15:00,57.52,57.55,57.49,57.52,105026.0,43.6076,43.6303,43.5848,43.6076,105026.0
2019-10-14 11:20:00,57.53,57.58,57.51,57.58,121854.0,43.6152,43.6531,43.6,43.6531,121854.0
2019-10-14 11:25:00,57.58,57.67,57.57,57.62,371129.0,43.6531,43.7213,43.6455,43.6834,371129.0
2019-10-14 11:30:00,57.61,57.69,57.61,57.68,142500.0,43.6758,43.7365,43.6758,43.7289,142500.0
2019-10-14 11:35:00,57.68,57.76,57.67,57.75,177659.0,43.7289,43.7895,43.7213,43.782,177659.0
2019-10-14 11:40:00,57.75,57.79,57.72,57.74,45490.0,43.782,43.8123,43.7592,43.7744,45490.0
2019-10-14 11:45:00,57.74,57.79,57.74,57.75,42169.0,43.7744,43.8123,43.7744,43.782,42169.0
2019-10-14 11:50:00,57.75,57.78,57.73,57.77,46656.0,43.782,43.8047,43.7668,43.7971,46656.0
2019-10-14 11:55:00,57.78,57.78,57.7,57.74,160908.0,43.8047,43.8047,43.7441,43.7744,160908.0
2019-10-14 12:00:00,57.74,57.79,57.69,57.71,176435.0,43.7744,43.8123,43.7365,43.7516,176435.0
2019-10-14 12:05:00,57.71,57.78,57.71,57.76,103322.0,43.7516,43.8047,43.7516,43.7895,103322.0
2019-10-14 12:10:00,57.77,57.84,57.75,57.83,97549.0,43.7971,43.8502,43.782,43.8426,97549.0
2019-10-14 12:15:00,57.83,57.86,57.82,57.83,89058.0,43.8426,43.8654,43.835,43.8426,89058.0
2019-10-14 12:20:00,57.84,57.85,57.78,57.83,41919.0,43.8502,43.8578,43.8047,43.8426,41919.0
2019-10-14 12:25:00,57.83,57.85,57.82,57.85,42312.0,43.8426,43.8578,43.835,43.8578,42312.0
2019-10-14 12:30:00,57.85,57.88,57.84,57.87,65353.0,43.8578,43.8805,43.8502,43.8729,65353.0
2019-10-14 12:35:00,57.87,57.92,57.86,57.92,75753.0,43.8729,43.9108,43.8654,43.9108,75753.0
2019-10-14 12:40:00,57.91,57.99,57.91,57.97,129736.0,43.9033,43.9639,43.9033,43.9488,129736.0
2019-10-14 12:45:00,57.96,58.03,57.96,58.0,113882.0,43.9412,43.9942,43.9412,43.9715,113882.0
2019-10-14 12:50:00,58.0,58.01,57.95,57.95,17466.0,43.9715,43.9791,43.9336,43.9336,17466.0
2019-10-14 12:55:00,57.94,57.99,57.94,57.98,176773.0,43.926,43.9639,43.926,43.9563,176773.0
2019-10-14 13:00:00,57.98,58.05,57.97,58.02,134408.0,43.9563,44.0094,43.9488,43.9867,134408.0
2019-10-14 13:05:00,58.01,58.01,57.96,57.96,62389.0,43.9791,43.9791,43.9412,43.9412,62389.0
2019-10-14 13:10:00,57.96,57.99,57.95,57.95,59936.0,43.9412,43.9639,43.9336,43.9336,59936.0
2019-10-14 13:15:00,57.96,57.97,57.93,57.93,111991.0,43.9412,43.9488,43.9184,43.9184,111991.0
2019-10-14 13:20:00,57.93,57.95,57.9,57.92,37632.0,43.9184,43.9336,43.8957,43.9108,37632.0
2019-10-14 13:25:00,57.92,57.97,57.91,57.95,78689.0,43.9108,43.9488,43.9033,43.9336,78689.0
2019-10-14 13:30:00,57.95,57.95,57.91,57.95,33796.0,43.9336,43.9336,43.9033,43.9336,33796.0
2019-10-14 13:35:00,57.95,57.99,57.94,57.98,118675.0,43.9336,43.9639,43.926,43.9563,118675.0
2019-10-14 13:40:00,57.98,58.01,57.95,57.95,89140.0,43.9563,43.9791,43.9336,43.9336,89140.0
2019-10-14 13:45:00,57.95,57.96,57.92,57.94,34136.0,43.9336,43.9412,43.9108,43.926,34136.0
2019-10-14 13:50:00,57.94,57.99,57.92,57.99,66446.0,43.926,43.9639,43.9108,43.9639,66446.0
2019-10-14 13:55:00,57.98,58.02,57.97,58.01,104870.0,43.9563,43.9867,43.9488,43.9791,104870.0
2019-10-14 14:00:00,58.01,58.05,58.0,58.01,92074.0,43.9791,44.0094,43.9715,43.9791,92074.0
2019-10-14 14:05:00,58.01,58.07,58.0,58.02,76468.0,43.9791,44.0246,43.9715,43.9867,76468.0
2019-10-14 14:10:00,58.03,58.04,58.01,58.02,100983.0,43.9942,44.0018,43.9791,43.9867,100983.0
2019-10-14 14:15:00,58.03,58.03,57.94,57.95,54952.0,43.9942,43.9942,43.926,43.9336,54952.0
2019-10-14 14:20:00,57.96,58.01,57.95,58.01,48661.0,43.9412,43.9791,43.9336,43.9791,48661.0
2019-10-14 14:25:00,58.0,58.01,57.97,57.98,62702.0,43.9715,43.9791,43.9488,43.9563,62702.0
2019-10-14 14:30:00,57.98,58.01,57.98,58.0,63007.0,43.9563,43.9791,43.9563,43.9715,63007.0
2019-10-14 14:35:00,57.99,57.99,57.94,57.95,87002.0,43.9639,43.9639,43.926,43.9336,87002.0
2019-10-14 14:40:00,57.95,57.96,57.9,57.91,57836.0,43.9336,43.9412,43.8957,43.9033,57836.0
2019-10-14 14:45:00,57.91,57.91,57.85,57.86,52485.0,43.9033,43.9033,43.8578,43.8654,52485.0
2019-10-14 14:50:00,57.86,57.87,57.84,57.87,72542.0,43.8654,43.8729,43.8502,43.8729,72542.0
2019-10-14 14:55:00,57.87,57.91,57.86,57.88,74823.0,43.8729,43.9033,43.8654,43.8805,74823.0
2019-10-14 15:00:00,57.87,57.89,57.85,57.88,87375.0,43.8729,43.8881,43.8578,43.8805,87375.0
2019-10-14 15:05:00,57.88,57.89,57.86,57.89,80333.0,43.8805,43.8881,43.8654,43.8881,80333.0
2019-10-14 15:10:00,57.89,57.9,57.83,57.86,161615.0,43.8881,43.8957,43.8426,43.8654,161615.0
2019-10-14 15:15:00,57.86,57.9,57.85,57.89,84941.0,43.8654,43.8957,43.8578,43.8881,84941.0
2019-10-14 15:20:00,57.89,57.9,57.86,57.89,106076.0,43.8881,43.8957,43.8654,43.8881,106076.0
2019-10-14 15:25:00,57.89,57.91,57.87,57.88,98461.0,43.8881,43.9033,43.8729,43.8805,98461.0
2019-10-14 15:30:00,57.87,57.88,57.8,57.81,164075.0,43.8729,43.8805,43.8199,43.8275,164075.0
2019-10-14 15:35:00,57.8,57.88,57.8,57.87,209678.0,43.8199,43.8805,43.8199,43.8729,209678.0
2019-10-14 15:40:00,57.87,57.87,57.82,57.83,123323.0,43.8729,43.8729,43.835,43.8426,123323.0
2019-10-14 15:45:00,57.82,57.86,57.81,57.85,252386.0,43.835,43.8654,43.8275,43.8578,252386.0
2019-10-14 15:50:00,57.85,57.9,57.82,57.88,294921.0,43.8578,43.8957,43.835,43.8805,294921.0
2019-10-14 15:55:00,57.89,57.9,57.83,57.88,554395.0,43.8881,43.8957,43.8426,43.8805,554395.0
2019-10-15 09:30:00,57.84,57.88,57.68,57.74,331796.0,43.8502,43.8805,43.7289,43.7744,331796.0
2019-10-15 09:35:00,57.74,57.83,57.67,57.8,522010.0,43.7744,43.8426,43.7213,43.8199,522010.0
2019-10-15 09:40:00,57.8,57.89,57.69,57.86,190628.0,43.8199,43.8881,43.7365,43.8654,190628.0
2019-10-15 09:45:00,57.87,57.97,57.87,57.93,87507.0,43.8729,43.9488,43.8729,43.9184,87507.0
2019-10-15 09:50:00,57.93,57.95,57.85,57.88,197177.0,43.9184,43.9336,43.8578,43.8805,197177.0
2019-10-15 09:55:00,57.88,57.95,57.83,57.95,155798.0,43.8805,43.9336,43.8426,43.9336,155798.0
2019-10-15 10:00:00,57.94,57.95,57.87,57.93,196768.0,43.926,43.9336,43.8729,43.9184,196768.0
2019-10-15 10:05:00,57.93,57.93,57.87,57.89,116382.0,43.9184,43.9184,43.8729,43.8881,116382.0
2019-10-15 10:10:00,57.89,58.04,57.87,58.02,342604.0,43.8881,44.0018,43.8729,43.9867,342604.0
2019-10-15 10:15:00,58.02,58.02,57.97,58.01,231541.0,43.9867,43.9867,43.9488,43.9791,231541.0
2019-10-15 10:20:00,58.01,58.02,57.97,57.98,184236.0,43.9791,43.9867,43.9488,43.9563,184236.0
2019-10-15 10:25:00,57.98,58.14,57.98,58.09,329183.0,43.9563,44.0776,43.9563,44.0397,329183.0
2019-10-15 10:30:00,58.09,58.18,58.08,58.18,159345.0,44.0397,44.108,44.0321,44.108,159345.0
2019-10-15 10:35:00,58.18,58.36,58.17,58.35,177765.0,44.108,44.2444,44.1004,44.2368,177765.0
2019-10-15 10:40:00,58.36,58.44,58.34,58.4,320817.0,44.2444,44.3051,44.2293,44.2747,320817.0
2019-10-15 10:45:00,58.4,58.42,58.38,58.4,147727.0,44.2747,44.2899,44.2596,44.2747,147727.0
2019-10-15 10:50:00,58.4,58.45,58.39,58.44,156274.0,44.2747,44.3127,44.2672,44.3051,156274.0
2019-10-15 10:55:00,58.43,58.44,58.35,58.37,170470.0,44.2975,44.3051,44.2368,44.252,170470.0
2019-10-15 11:00:00,58.38,58.43,58.37,58.39,169971.0,44.2596,44.2975,44.252,44.2672,169971.0
2019-10-15 11:05:00,58.4,58.48,58.35,58.47,198490.0,44.2747,44.3354,44.2368,44.3278,198490.0
2019-10-15 11:10:00,58.46,58.5,58.41,58.43,107644.0,44.3202,44.3506,44.2823,44.2975,107644.0
2019-10-15 11:15:00,58.43,58.44,58.39,58.41,126637.0,44.2975,44.3051,44.2672,44.2823,126637.0
2019-10-15 11:20:00,58.41,58.44,58.37,58.42,100109.0,44.2823,44.3051,44.252,44.2899,100109.0
2019-10-15 11:25:00,58.42,58.49,58.4,58.49,146485.0,44.2899,44.343,44.2747,44.343,146485.0
2019-10-15 11:30:00,58.49,58.53,58.39,58.4,159000.0,44.343,44.3733,44.2672,44.2747,159000.0
2019-10-15 11:35:00,58.4,58.42,58.34,58.41,161694.0,44.2747,44.2899,44.2293,44.2823,161694.0
2019-10-15 11:40:00,58.41,58.47,58.4,58.44,77843.0,44.2823,44.3278,44.2747,44.3051,77843.0
2019-10-15 11:45:00,58.44,58.46,58.4,58.45,40159.0,44.3051,44.3202,44.2747,44.3127,40159.0
2019-10-15 11:50:00,58.45,58.54,58.45,58.51,106864.0,44.3127,44.3809,44.3127,44.3581,106864.0
2019-10-15 11:55:00,58.51,58.54,58.48,58.5,59156.0,44.3581,44.3809,44.3354,44.3506,59156.0
2019-10-15 12:00:00,58.5,58.53,58.47,58.53,51332.0,44.3506,44.3733,44.3278,44.3733,51332.0
2019-10-15 12:05:00,58.53,58.57,58.53,58.55,45443.0,44.3733,44.4036,44.3733,44.3885,45443.0
2019-10-15 12:10:00,58.55,58.58,58.55,58.58,127692.0,44.3885,44.4112,44.3885,44.4112,127692.0
2019-10-15 12:15:00,58.57,58.59,58.55,58.56,78779.0,44.4036,44.4188,44.3885,44.396,78779.0
2019-10-15 12:20:00,58.57,58.58,58.53,58.53,40480.0,44.4036,44.4112,44.3733,44.3733,40480.0
2019-10-15 12:25:00,58.53,58.55,58.52,58.53,46162.0,44.3733,44.3885,44.3657,44.3733,46162.0
2019-10-15 12:30:00,58.53,58.58,58.52,58.58,54892.0,44.3733,44.4112,44.3657,44.4112,54892.0
2019-10-15 12:35:00,58.58,58.58,58.55,58.57,44429.0,44.4112,44.4112,44.3885,44.4036,44429.0
2019-10-15 12:40:00,58.57,58.62,58.56,58.61,71042.0,44.4036,44.4415,44.396,44.434,71042.0
2019-10-15 12:45:00,58.61,58.66,58.6,58.65,44331.0,44.434,44.4719,44.4264,44.4643,44331.0
2019-10-15 12:50:00,58.65,58.67,58.64,58.65,17305.0,44.4643,44.4794,44.4567,44.4643,17305.0
2019-10-15 12:55:00,58.65,58.68,58.64,58.66,44273.0,44.4643,44.487,44.4567,44.4719,44273.0
2019-10-15 13:00:00,58.66,58.68,58.65,58.67,91945.0,44.4719,44.487,44.4643,44.4794,91945.0
2019-10-15 13:05:00,58.67,58.68,58.65,58.67,19550.0,44.4794,44.487,44.4643,44.4794,19550.0
2019-10-15 13:10:00,58.67,58.68,58.63,58.64,43888.0,44.4794,44.487,44.4491,44.4567,43888.0
2019-10-15 13:15:00,58.65,58.66,58.63,58.63,37220.0,44.4643,44.4719,44.4491,44.4491,37220.0
2019-10-15 13:20:00,58.64,58.66,58.62,58.62,53929.0,44.4567,44.4719,44.4415,44.4415,53929.0
2019-10-15 13:25:00,58.63,58.65,58.62,58.64,65642.0,44.4491,44.4643,44.4415,44.4567,65642.0
2019-10-15 13:30:00,58.64,58.66,58.62,58.63,42286.0,44.4567,44.4719,44.4415,44.4491,42286.0
2019-10-15 13:35:00,58.63,58.65,58.63,58.64,44981.0,44.4491,44.4643,44.4491,44.4567,44981.0
2019-10-15 13:40:00,58.64,58.65,58.61,58.62,50000.0,44.4567,44.4643,44.434,44.4415,50000.0
2019-10-15 13:45:00,58.62,58.64,58.61,58.62,42795.0,44.4415,44.4567,44.434,44.4415,42795.0
2019-10-15 13:50:00,58.61,58.64,58.61,58.62,31970.0,44.434,44.4567,44.434,44.4415,31970.0
2019-10-15 13:55:00,58.62,58.62,58.52,58.52,81970.0,44.4415,44.4415,44.3657,44.3657,81970.0
2019-10-15 14:00:00,58.52,58.52,58.41,58.41,49205.0,44.3657,44.3657,44.2823,44.2823,49205.0
2019-10-15 14:05:00,58.41,58.41,58.35,58.37,86640.0,44.2823,44.2823,44.2368,44.252,86640.0
2019-10-15 14:10:00,58.37,58.4,58.36,58.37,77883.0,44.252,44.2747,44.2444,44.252,77883.0
2019-10-15 14:15:00,58.37,58.41,58.35,58.4,77085.0,44.252,44.2823,44.2368,44.2747,77085.0
2019-10-15 14:20:00,58.4,58.43,58.39,58.41,90180.0,44.2747,44.2975,44.2672,44.2823,90180.0
2019-10-15 14:25:00,58.41,58.42,58.33,58.33,73104.0,44.2823,44.2899,44.2217,44.2217,73104.0
2019-10-15 14:30:00,58.34,58.35,58.3,58.31,62021.0,44.2293,44.2368,44.1989,44.2065,62021.0
2019-10-15 14:35:00,58.3,58.3,58.25,58.26,69514.0,44.1989,44.1989,44.161,44.1686,69514.0
2019-10-15 14:40:00,58.26,58.29,58.24,58.28,111304.0,44.1686,44.1914,44.1534,44.1838,111304.0
2019-10-15 14:45:00,58.28,58.28,58.22,58.25,70065.0,44.1838,44.1838,44.1383,44.161,70065.0
2019-10-15 14:50:00,58.25,58.26,58.22,58.22,43129.0,44.161,44.1686,44.1383,44.1383,43129.0
2019-10-15 14:55:00,58.22,58.24,58.15,58.17,142445.0,44.1383,44.1534,44.0852,44.1004,142445.0
2019-10-15 15:00:00,58.17,58.19,58.14,58.15,56468.0,44.1004,44.1155,44.0776,44.0852,56468.0
2019-10-15 15:05:00,58.15,58.17,58.13,58.16,57452.0,44.0852,44.1004,44.0701,44.0928,57452.0
2019-10-15 15:10:00,58.16,58.17,58.13,58.16,57618.0,44.0928,44.1004,44.0701,44.0928,57618.0
2019-10-15 15:15:00,58.15,58.2,58.13,58.16,132066.0,44.0852,44.1231,44.0701,44.0928,132066.0
2019-10-15 15:20:00,58.16,58.17,58.12,58.14,63039.0,44.0928,44.1004,44.0625,44.0776,63039.0
2019-10-15 15:25:00,58.14,58.22,58.14,58.21,108622.0,44.0776,44.1383,44.0776,44.1307,108622.0
2019-10-15 15:30:00,58.21,58.22,58.14,58.2,166756.0,44.1307,44.1383,44.0776,44.1231,166756.0
2019-10-15 15:35:00,58.2,58.23,58.18,58.21,150002.0,44.1231,44.1459,44.108,44.1307,150002.0
2019-10-15 15:40:00,58.21,58.22,58.16,58.17,263886.0,44.1307,44.1383,44.0928,44.1004,263886.0
2019-10-15 15:45:00,58.17,58.21,58.12,58.13,274944.0,44.1004,44.1307,44.0625,44.0701,274944.0
2019-10-15 15:50:00,58.13,58.18,58.12,58.17,298020.0,44.0701,44.108,44.0625,44.1004,298020.0
2019-10-15 15:55:00,58.17,58.2,58.09,58.1,651115.0,44.1004,44.1231,44.0397,44.0473,651115.0
2019-10-16 09:30:00,57.9,58.18,57.79,58.18,304554.0,43.8957,44.108,43.8123,44.108,304554.0
2019-10-16 09:35:00,58.18,58.25,58.06,58.23,158218.0,44.108,44.161,44.017,44.1459,158218.0
2019-10-16 09:40:00,58.22,58.31,58.12,58.19,156541.0,44.1383,44.2065,44.0625,44.1155,156541.0
2019-10-16 09:45:00,58.19,58.23,58.12,58.12,158844.0,44.1155,44.1459,44.0625,44.0625,158844.0
2019-10-16 09:50:00,58.12,58.12,58.0,58.11,104161.0,44.0625,44.0625,43.9715,44.0549,104161.0
2019-10-16 09:55:00,58.12,58.14,58.03,58.09,96299.0,44.0625,44.0776,43.9942,44.0397,96299.0
2019-10-16 10:00:00,58.08,58.18,58.08,58.11,156841.0,44.0321,44.108,44.0321,44.0549,156841.0
2019-10-16 10:05:00,58.11,58.14,58.01,58.12,111743.0,44.0549,44.0776,43.9791,44.0625,111743.0
2019-10-16 10:10:00,58.12,58.19,58.05,58.11,119485.0,44.0625,44.1155,44.0094,44.0549,119485.0
2019-10-16 10:15:00,58.1,58.1,58.02,58.06,151461.0,44.0473,44.0473,43.9867,44.017,151461.0
2019-10-16 10:20:00,58.05,58.06,57.95,57.97,114356.0,44.0094,44.017,43.9336,43.9488,114356.0
2019-10-16 10:25:00,57.98,58.0,57.93,58.0,167646.0,43.9563,43.9715,43.9184,43.9715,167646.0
2019-10-16 10:30:00,57.99,58.05,57.97,58.04,74536.0,43.9639,44.0094,43.9488,44.0018,74536.0
2019-10-16 10:35:00,58.04,58.07,58.01,58.02,72772.0,44.0018,44.0246,43.9791,43.9867,72772.0
2019-10-16 10:40:00,58.02,58.02,57.94,57.96,88546.0,43.9867,43.9867,43.926,43.9412,88546.0
2019-10-16 10:45:00,57.96,58.04,57.93,57.98,195158.0,43.9412,44.0018,43.9184,43.9563,195158.0
2019-10-16 10:50:00,57.97,58.03,57.97,57.99,118500.0,43.9488,43.9942,43.9488,43.9639,118500.0
2019-10-16 10:55:00,57.99,58.04,57.98,58.02,74016.0,43.9639,44.0018,43.9563,43.9867,74016.0
2019-10-16 11:00:00,58.02,58.05,57.98,58.0,97373.0,43.9867,44.0094,43.9563,43.9715,97373.0
2019-10-16 11:05:00,58.0,58.05,58.0,58.03,54797.0,43.9715,44.0094,43.9715,43.9942,54797.0
2019-10-16 11:10:00,58.04,58.05,57.99,58.0,41921.0,44.0018,44.0094,43.9639,43.9715,41921.0
2019-10-16 11:15:00,58.01,58.02,57.95,57.98,69446.0,43.9791,43.9867,43.9336,43.9563,69446.0
2019-10-16 11:20:00,57.98,58.01,57.95,57.95,49004.0,43.9563,43.9791,43.9336,43.9336,49004.0
2019-10-16 11:25:00,57.95,57.97,57.92,57.94,56414.0,43.9336,43.9488,43.9108,43.926,56414.0
2019-10-16 11:30:00,57.94,57.99,57.91,57.91,90800.0,43.926,43.9639,43.9033,43.9033,90800.0
2019-10-16 11:35:00,57.91,57.98,57.91,57.91,40197.0,43.9033,43.9563,43.9033,43.9033,40197.0
2019-10-16 11:40:00,57.91,57.95,57.9,57.94,165049.0,43.9033,43.9336,43.8957,43.926,165049.0
2019-10-16 11:45:00,57.93,57.97,57.92,57.96,92313.0,43.9184,43.9488,43.9108,43.9412,92313.0
2019-10-16 11:50:00,57.95,57.95,57.88,57.89,53500.0,43.9336,43.9336,43.8805,43.8881,53500.0
2019-10-16 11:55:00,57.89,57.92,57.87,57.9,33937.0,43.8881,43.9108,43.8729,43.8957,33937.0
2019-10-16 12:00:00,57.91,57.94,57.9,57.91,60873.0,43.9033,43.926,43.8957,43.9033,60873.0
2019-10-16 12:05:00,57.92,57.96,57.91,57.95,52275.0,43.9108,43.9412,43.9033,43.9336,52275.0
2019-10-16 12:10:00,57.95,57.97,57.92,57.92,36513.0,43.9336,43.9488,43.9108,43.9108,36513.0
2019-10-16 12:15:00,57.92,57.93,57.88,57.89,71425.0,43.9108,43.9184,43.8805,43.8881,71425.0
2019-10-16 12:20:00,57.88,57.91,57.87,57.89,81446.0,43.8805,43.9033,43.8729,43.8881,81446.0
2019-10-16 12:25:00,57.89,57.9,57.83,57.87,49961.0,43.8881,43.8957,43.8426,43.8729,49961.0
2019-10-16 12:30:00,57.88,57.92,57.86,57.87,159339.0,43.8805,43.9108,43.8654,43.8729,159339.0
2019-10-16 12:35:00,57.86,57.88,57.84,57.86,50984.0,43.8654,43.8805,43.8502,43.8654,50984.0
2019-10-16 12:40:00,57.86,57.86,57.78,57.79,136833.0,43.8654,43.8654,43.8047,43.8123,136833.0
2019-10-16 12:45:00,57.78,57.8,57.75,57.78,39232.0,43.8047,43.8199,43.782,43.8047,39232.0
2019-10-16 12:50:00,57.78,57.79,57.65,57.67,179843.0,43.8047,43.8123,43.7062,43.7213,179843.0
2019-10-16 12:55:00,57.67,57.7,57.66,57.67,32720.0,43.7213,43.7441,43.7137,43.7213,32720.0
2019-10-16 13:00:00,57.68,57.69,57.66,57.68,67286.0,43.7289,43.7365,43.7137,43.7289,67286.0
2019-10-16 13:05:00,57.68,57.69,57.61,57.61,168872.0,43.7289,43.7365,43.6758,43.6758,168872.0
2019-10-16 13:10:00,57.61,57.62,57.58,57.59,215132.0,43.6758,43.6834,43.6531,43.6607,215132.0
2019-10-16 13:15:00,57.59,57.6,57.55,57.56,176684.0,43.6607,43.6682,43.6303,43.6379,176684.0
2019-10-16 13:20:00,57.56,57.57,57.52,57.54,72328.0,43.6379,43.6455,43.6076,43.6228,72328.0
2019-10-16 13:25:00,57.55,57.59,57.55,57.56,93253.0,43.6303,43.6607,43.6303,43.6379,93253.0
2019-10-16 13:30:00,57.55,57.6,57.55,57.6,126220.0,43.6303,43.6682,43.6303,43.6682,126220.0
2019-10-16 13:35:00,57.6,57.63,57.59,57.62,82782.0,43.6682,43.691,43.6607,43.6834,82782.0
2019-10-16 13:40:00,57.62,57.65,57.58,57.65,212034.0,43.6834,43.7062,43.6531,43.7062,212034.0
2019-10-16 13:45:00,57.65,57.66,57.6,57.62,94590.0,43.7062,43.7137,43.6682,43.6834,94590.0
2019-10-16 13:50:00,57.62,57.62,57.55,57.57,69342.0,43.6834,43.6834,43.6303,43.6455,69342.0
2019-10-16 13:55:00,57.56,57.57,57.52,57.54,58825.0,43.6379,43.6455,43.6076,43.6228,58825.0
2019-10-16 14:00:00,57.54,57.56,57.53,57.55,66683.0,43.6228,43.6379,43.6152,43.6303,66683.0
2019-10-16 14:05:00,57.55,57.56,57.52,57.55,109414.0,43.6303,43.6379,43.6076,43.6303,109414.0
2019-10-16 14:10:00,57.55,57.58,57.54,57.55,53986.0,43.6303,43.6531,43.6228,43.6303,53986.0
2019-10-16 14:15:00,57.55,57.58,57.52,57.53,80029.0,43.6303,43.6531,43.6076,43.6152,80029.0
2019-10-16 14:20:00,57.53,57.57,57.49,57.49,195328.0,43.6152,43.6455,43.5848,43.5848,195328.0
2019-10-16 14:25:00,57.49,57.49,57.46,57.46,135815.0,43.5848,43.5848,43.5621,43.5621,135815.0
2019-10-16 14:30:00,57.47,57.52,57.46,57.5,152548.0,43.5697,43.6076,43.5621,43.5924,152548.0
2019-10-16 14:35:00,57.51,57.57,57.5,57.56,93066.0,43.6,43.6455,43.5924,43.6379,93066.0
2019-10-16 14:40:00,57.56,57.6,57.55,57.56,53638.0,43.6379,43.6682,43.6303,43.6379,53638.0
2019-10-16 14:45:00,57.56,57.58,57.56,57.57,66814.0,43.6379,43.6531,43.6379,43.6455,66814.0
2019-10-16 14:50:00,57.57,57.58,57.55,57.55,55803.0,43.6455,43.6531,43.6303,43.6303,55803.0
2019-10-16 14:55:00,57.55,57.59,57.55,57.55,56016.0,43.6303,43.6607,43.6303,43.6303,56016.0
2019-10-16 15:00:00,57.55,57.55,57.49,57.52,405758.0,43.6303,43.6303,43.5848,43.6076,405758.0
2019-10-16 15:05:00,57.53,57.53,57.5,57.52,86788.0,43.6152,43.6152,43.5924,43.6076,86788.0
2019-10-16 15:10:00,57.51,57.52,57.44,57.44,153316.0,43.6,43.6076,43.5469,43.5469,153316.0
2019-10-16 15:15:00,57.44,57.5,57.42,57.47,178399.0,43.5469,43.5924,43.5318,43.5697,178399.0
2019-10-16 15:20:00,57.47,57.48,57.42,57.45,178603.0,43.5697,43.5773,43.5318,43.5545,178603.0
2019-10-16 15:25:00,57.45,57.46,57.42,57.45,257864.0,43.5545,43.5621,43.5318,43.5545,257864.0
2019-10-16 15:30:00,57.44,57.47,57.42,57.47,148215.0,43.5469,43.5697,43.5318,43.5697,148215.0
2019-10-16 15:35:00,57.46,57.47,57.41,57.42,173629.0,43.5621,43.5697,43.5242,43.5318,173629.0
2019-10-16 15:40:00,57.42,57.42,57.32,57.32,228501.0,43.5318,43.5318,43.456,43.456,228501.0
2019-10-16 15:45:00,57.32,57.35,57.29,57.29,566890.0,43.456,43.4787,43.4332,43.4332,566890.0
2019-10-16 15:50:00,57.3,57.36,57.29,57.32,641817.0,43.4408,43.4863,43.4332,43.456,641817.0
2019-10-16 15:55:00,57.32,57.33,57.27,57.31,929821.0,43.456,43.4635,43.4181,43.4484,929821.0
2019-10-17 09:30:00,57.53,57.57,57.29,57.35,183231.0,43.6152,43.6455,43.4332,43.4787,183231.0
2019-10-17 09:35:00,57.37,57.65,57.31,57.59,339402.0,43.4939,43.7062,43.4484,43.6607,339402.0
2019-10-17 09:40:00,57.59,57.61,57.51,57.61,88154.0,43.6607,43.6758,43.6,43.6758,88154.0
2019-10-17 09:45:00,57.61,57.64,57.54,57.54,221654.0,43.6758,43.6986,43.6228,43.6228,221654.0
2019-10-17 09:50:00,57.56,57.56,57.44,57.44,190702.0,43.6379,43.6379,43.5469,43.5469,190702.0
2019-10-17 09:55:00,57.44,57.49,57.42,57.47,93829.0,43.5469,43.5848,43.5318,43.5697,93829.0
2019-10-17 10:00:00,57.47,57.51,57.43,57.47,121885.0,43.5697,43.6,43.5394,43.5697,121885.0
2019-10-17 10:05:00,57.48,57.55,57.47,57.54,90853.0,43.5773,43.6303,43.5697,43.6228,90853.0
2019-10-17 10:10:00,57.55,57.59,57.53,57.59,167166.0,43.6303,43.6607,43.6152,43.6607,167166.0
2019-10-17 10:15:00,57.59,57.65,57.57,57.58,146250.0,43.6607,43.7062,43.6455,43.6531,146250.0
2019-10-17 10:20:00,57.57,57.65,57.55,57.64,110349.0,43.6455,43.7062,43.6303,43.6986,110349.0
2019-10-17 10:25:00,57.63,57.65,57.53,57.57,195667.0,43.691,43.7062,43.6152,43.6455,195667.0
2019-10-17 10:30:00,57.57,57.61,57.55,57.56,93969.0,43.6455,43.6758,43.6303,43.6379,93969.0
2019-10-17 10:35:00,57.55,57.61,57.5,57.61,197269.0,43.6303,43.6758,43.5924,43.6758,197269.0
2019-10-17 10:40:00,57.61,57.68,57.6,57.68,148699.0,43.6758,43.7289,43.6682,43.7289,148699.0
2019-10-17 10:45:00,57.68,57.71,57.56,57.58,255475.0,43.7289,43.7516,43.6379,43.6531,255475.0
2019-10-17 10:50:00,57.58,57.64,57.57,57.59,96418.0,43.6531,43.6986,43.6455,43.6607,96418.0
2019-10-17 10:55:00,57.58,57.62,57.55,57.56,76718.0,43.6531,43.6834,43.6303,43.6379,76718.0
2019-10-17 11:00:00,57.55,57.56,57.4,57.4,367056.0,43.6303,43.6379,43.5166,43.5166,367056.0
2019-10-17 11:05:00,57.4,57.53,57.39,57.5,290596.0,43.5166,43.6152,43.509,43.5924,290596.0
2019-10-17 11:10:00,57.5,57.58,57.49,57.55,93124.0,43.5924,43.6531,43.5848,43.6303,93124.0
2019-10-17 11:15:00,57.55,57.58,57.53,57.55,137128.0,43.6303,43.6531,43.6152,43.6303,137128.0
2019-10-17 11:20:00,57.55,57.57,57.51,57.55,145976.0,43.6303,43.6455,43.6,43.6303,145976.0
2019-10-17 11:25:00,57.54,57.55,57.49,57.54,139661.0,43.6228,43.6303,43.5848,43.6228,139661.0
2019-10-17 11:30:00,57.53,57.54,57.39,57.4,135529.0,43.6152,43.6228,43.509,43.5166,135529.0
2019-10-17 11:35:00,57.41,57.43,57.36,57.43,209525.0,43.5242,43.5394,43.4863,43.5394,209525.0
2019-10-17 11:40:00,57.43,57.43,57.34,57.36,227400.0,43.5394,43.5394,43.4711,43.4863,227400.0
2019-10-17 11:45:00,57.36,57.37,57.29,57.31,116427.0,43.4863,43.4939,43.4332,43.4484,116427.0
2019-10-17 11:50:00,57.31,57.32,57.22,57.24,165343.0,43.4484,43.456,43.3802,43.3953,165343.0
2019-10-17 11:55:00,57.24,57.25,57.2,57.22,76231.0,43.3953,43.4029,43.365,43.3802,76231.0
2019-10-17 12:00:00,57.23,57.23,57.18,57.21,103970.0,43.3877,43.3877,43.3498,43.3726,103970.0
2019-10-17 12:05:00,57.21,57.24,57.18,57.2,73016.0,43.3726,43.3953,43.3498,43.365,73016.0
2019-10-17 12:10:00,57.21,57.21,57.17,57.19,74131.0,43.3726,43.3726,43.3422,43.3574,74131.0
2019-10-17 12:15:00,57.19,57.21,57.15,57.17,79720.0,43.3574,43.3726,43.3271,43.3422,79720.0
2019-10-17 12:20:00,57.17,57.21,57.15,57.19,72494.0,43.3422,43.3726,43.3271,43.3574,72494.0
2019-10-17 12:25:00,57.2,57.23,57.19,57.2,115925.0,43.365,43.3877,43.3574,43.365,115925.0
2019-10-17 12:30:00,57.2,57.25,57.19,57.25,122599.0,43.365,43.4029,43.3574,43.4029,122599.0
2019-10-17 12:35:00,57.24,57.25,57.21,57.23,66877.0,43.3953,43.4029,43.3726,43.3877,66877.0
2019-10-17 12:40:00,57.23,57.27,57.22,57.22,75671.0,43.3877,43.4181,43.3802,43.3802,75671.0
2019-10-17 12:45:00,57.21,57.27,57.21,57.26,78118.0,43.3726,43.4181,43.3726,43.4105,78118.0
2019-10-17 12:50:00,57.27,57.29,57.25,57.26,53675.0,43.4181,43.4332,43.4029,43.4105,53675.0
2019-10-17 12:55:00,57.26,57.29,57.24,57.24,67432.0,43.4105,43.4332,43.3953,43.3953,67432.0
2019-10-17 13:00:00,57.24,57.26,57.22,57.26,112984.0,43.3953,43.4105,43.3802,43.4105,112984.0
2019-10-17 13:05:00,57.26,57.27,57.23,57.23,80579.0,43.4105,43.4181,43.3877,43.3877,80579.0
2019-10-17 13:10:00,57.24,57.24,57.21,57.21,50028.0,43.3953,43.3953,43.3726,43.3726,50028.0
2019-10-17 13:15:00,57.22,57.29,57.2,57.28,89616.0,43.3802,43.4332,43.365,43.4256,89616.0
2019-10-17 13:20:00,57.27,57.3,57.25,57.29,65999.0,43.4181,43.4408,43.4029,43.4332,65999.0
2019-10-17 13:25:00,57.28,57.31,57.28,57.29,75799.0,43.4256,43.4484,43.4256,43.4332,75799.0
2019-10-17 13:30:00,57.29,57.36,57.29,57.36,44228.0,43.4332,43.4863,43.4332,43.4863,44228.0
2019-10-17 13:35:00,57.36,57.37,57.31,57.33,49123.0,43.4863,43.4939,43.4484,43.4635,49123.0
2019-10-17 13:40:00,57.33,57.34,57.29,57.33,46159.0,43.4635,43.4711,43.4332,43.4635,46159.0
2019-10-17 13:45:00,57.33,57.37,57.31,57.36,24610.0,43.4635,43.4939,43.4484,43.4863,24610.0
2019-10-17 13:50:00,57.36,57.39,57.34,57.36,411574.0,43.4863,43.509,43.4711,43.4863,411574.0
2019-10-17 13:55:00,57.36,57.37,57.32,57.34,90401.0,43.4863,43.4939,43.456,43.4711,90401.0
2019-10-17 14:00:00,57.34,57.35,57.23,57.23,81450.0,43.4711,43.4787,43.3877,43.3877,81450.0
2019-10-17 14:05:00,57.23,57.29,57.22,57.29,36378.0,43.3877,43.4332,43.3802,43.4332,36378.0
2019-10-17 14:10:00,57.28,57.32,57.27,57.3,36420.0,43.4256,43.456,43.4181,43.4408,36420.0
2019-10-17 14:15:00,57.3,57.34,57.28,57.34,119298.0,43.4408,43.4711,43.4256,43.4711,119298.0
2019-10-17 14:20:00,57.33,57.38,57.33,57.35,39825.0,43.4635,43.5015,43.4635,43.4787,39825.0
2019-10-17 14:25:00,57.34,57.38,57.33,57.36,61800.0,43.4711,43.5015,43.4635,43.4863,61800.0
2019-10-17 14:30:00,57.37,57.37,57.3,57.31,156157.0,43.4939,43.4939,43.4408,43.4484,156157.0
2019-10-17 14:35:00,57.31,57.34,57.31,57.34,60012.0,43.4484,43.4711,43.4484,43.4711,60012.0
2019-10-17 14:40:00,57.34,57.35,57.31,57.32,58320.0,43.4711,43.4787,43.4484,43.456,58320.0
2019-10-17 14:45:00,57.32,57.37,57.32,57.35,48445.0,43.456,43.4939,43.456,43.4787,48445.0
2019-10-17 14:50:00,57.35,57.4,57.35,57.39,139499.0,43.4787,43.5166,43.4787,43.509,139499.0
2019-10-17 14:55:00,57.4,57.43,57.39,57.42,79398.0,43.5166,43.5394,43.509,43.5318,79398.0
2019-10-17 15:00:00,57.42,57.44,57.41,57.43,73615.0,43.5318,43.5469,43.5242,43.5394,73615.0
2019-10-17 15:05:00,57.42,57.46,57.41,57.41,102779.0,43.5318,43.5621,43.5242,43.5242,102779.0
2019-10-17 15:10:00,57.42,57.49,57.41,57.46,100079.0,43.5318,43.5848,43.5242,43.5621,100079.0
2019-10-17 15:15:00,57.47,57.48,57.43,57.43,83067.0,43.5697,43.5773,43.5394,43.5394,83067.0
2019-10-17 15:20:00,57.44,57.44,57.38,57.4,123763.0,43.5469,43.5469,43.5015,43.5166,123763.0
2019-10-17 15:25:00,57.39,57.42,57.38,57.4,110993.0,43.509,43.5318,43.5015,43.5166,110993.0
2019-10-17 15:30:00,57.4,57.42,57.35,57.37,234667.0,43.5166,43.5318,43.4787,43.4939,234667.0
2019-10-17 15:35:00,57.37,57.38,57.33,57.37,157823.0,43.4939,43.5015,43.4635,43.4939,157823.0
2019-10-17 15:40:00,57.38,57.39,57.34,57.39,142056.0,43.5015,43.509,43.4711,43.509,142056.0
2019-10-17 15:45:00,57.39,57.42,57.35,57.37,287060.0,43.509,43.5318,43.4787,43.4939,287060.0
2019-10-17 15:50:00,57.36,57.39,57.34,57.36,348516.0,43.4863,43.509,43.4711,43.4863,348516.0
2019-10-17 15:55:00,57.35,57.37,57.28,57.33,719381.0,43.4787,43.4939,43.4256,43.4635,719381.0
2019-10-18 09:30:00,57.18,57.37,57.18,57.36,160536.0,43.3498,43.4939,43.3498,43.4863,160536.0
2019-10-18 09:35:00,57.36,57.5,57.34,57.46,288063.0,43.4863,43.5924,43.4711,43.5621,288063.0
2019-10-18 09:40:00,57.45,57.46,57.37,57.41,240313.0,43.5545,43.5621,43.4939,43.5242,240313.0
2019-10-18 09:45:00,57.4,57.52,57.4,57.52,117898.0,43.5166,43.6076,43.5166,43.6076,117898.0
2019-10-18 09:50:00,57.53,57.61,57.51,57.54,113983.0,43.6152,43.6758,43.6,43.6228,113983.0
2019-10-18 09:55:00,57.54,57.64,57.52,57.54,78843.0,43.6228,43.6986,43.6076,43.6228,78843.0
2019-10-18 10:00:00,57.53,57.61,57.53,57.6,141012.0,43.6152,43.6758,43.6152,43.6682,141012.0
2019-10-18 10:05:00,57.6,57.64,57.54,57.59,92715.0,43.6682,43.6986,43.6228,43.6607,92715.0
2019-10-18 10:10:00,57.59,57.61,57.48,57.51,108473.0,43.6607,43.6758,43.5773,43.6,108473.0
2019-10-18 10:15:00,57.51,57.54,57.48,57.52,111368.0,43.6,43.6228,43.5773,43.6076,111368.0
2019-10-18 10:20:00,57.52,57.55,57.46,57.54,129329.0,43.6076,43.6303,43.5621,43.6228,129329.0
2019-10-18 10:25:00,57.55,57.58,57.48,57.54,129158.0,43.6303,43.6531,43.5773,43.6228,129158.0
2019-10-18 10:30:00,57.54,57.55,57.45,57.47,177702.0,43.6228,43.6303,43.5545,43.5697,177702.0
2019-10-18 10:35:00,57.48,57.54,57.44,57.5,167077.0,43.5773,43.6228,43.5469,43.5924,167077.0
2019-10-18 10:40:00,57.5,57.51,57.41,57.42,78826.0,43.5924,43.6,43.5242,43.5318,78826.0
2019-10-18 10:45:00,57.42,57.44,57.38,57.44,125502.0,43.5318,43.5469,43.5015,43.5469,125502.0
2019-10-18 10:50:00,57.44,57.45,57.38,57.42,116679.0,43.5469,43.5545,43.5015,43.5318,116679.0
2019-10-18 10:55:00,57.42,57.42,57.37,57.41,55512.0,43.5318,43.5318,43.4939,43.5242,55512.0
2019-10-18 11:00:00,57.42,57.47,57.41,57.45,99325.0,43.5318,43.5697,43.5242,43.5545,99325.0
2019-10-18 11:05:00,57.44,57.46,57.36,57.37,40924.0,43.5469,43.5621,43.4863,43.4939,40924.0
2019-10-18 11:10:00,57.37,57.46,57.35,57.45,118686.0,43.4939,43.5621,43.4787,43.5545,118686.0
2019-10-18 11:15:00,57.46,57.5,57.43,57.47,41922.0,43.5621,43.5924,43.5394,43.5697,41922.0
2019-10-18 11:20:00,57.48,57.48,57.39,57.42,53939.0,43.5773,43.5773,43.509,43.5318,53939.0
2019-10-18 11:25:00,57.42,57.44,57.38,57.38,63379.0,43.5318,43.5469,43.5015,43.5015,63379.0
2019-10-18 11:30:00,57.38,57.41,57.32,57.33,126083.0,43.5015,43.5242,43.456,43.4635,126083.0
2019-10-18 11:35:00,57.34,57.34,57.27,57.34,68569.0,43.4711,43.4711,43.4181,43.4711,68569.0
2019-10-18 11:40:00,57.35,57.35,57.27,57.28,52614.0,43.4787,43.4787,43.4181,43.4256,52614.0
2019-10-18 11:45:00,57.28,57.31,57.26,57.28,45157.0,43.4256,43.4484,43.4105,43.4256,45157.0
2019-10-18 11:50:00,57.28,57.3,57.25,57.27,65782.0,43.4256,43.4408,43.4029,43.4181,65782.0
2019-10-18 11:55:00,57.27,57.3,57.25,57.25,53086.0,43.4181,43.4408,43.4029,43.4029,53086.0
2019-10-18 12:00:00,57.26,57.33,57.23,57.3,138290.0,43.4105,43.4635,43.3877,43.4408,138290.0
2019-10-18 12:05:00,57.3,57.36,57.3,57.34,107194.0,43.4408,43.4863,43.4408,43.4711,107194.0
2019-10-18 12:10:00,57.34,57.36,57.28,57.29,70394.0,43.4711,43.4863,43.4256,43.4332,70394.0
2019-10-18 12:15:00,57.29,57.3,57.17,57.18,92455.0,43.4332,43.4408,43.3422,43.3498,92455.0
2019-10-18 12:20:00,57.18,57.22,57.12,57.21,190890.0,43.3498,43.3802,43.3043,43.3726,190890.0
2019-10-18 12:25:00,57.21,57.26,57.2,57.21,205117.0,43.3726,43.4105,43.365,43.3726,205117.0
2019-10-18 12:30:00,57.21,57.26,57.19,57.26,107933.0,43.3726,43.4105,43.3574,43.4105,107933.0
2019-10-18 12:35:00,57.26,57.28,57.21,57.22,183963.0,43.4105,43.4256,43.3726,43.3802,183963.0
2019-10-18 12:40:00,57.22,57.28,57.21,57.27,128237.0,43.3802,43.4256,43.3726,43.4181,128237.0
2019-10-18 12:45:00,57.27,57.27,57.22,57.24,69272.0,43.4181,43.4181,43.3802,43.3953,69272.0
2019-10-18 12:50:00,57.24,57.31,57.24,57.3,183730.0,43.3953,43.4484,43.3953,43.4408,183730.0
2019-10-18 12:55:00,57.3,57.31,57.27,57.28,136972.0,43.4408,43.4484,43.4181,43.4256,136972.0
2019-10-18 13:00:00,57.28,57.33,57.27,57.27,396865.0,43.4256,43.4635,43.4181,43.4181,396865.0
2019-10-18 13:05:00,57.26,57.33,57.25,57.29,98188.0,43.4105,43.4635,43.4029,43.4332,98188.0
2019-10-18 13:10:00,57.29,57.29,57.25,57.26,40977.0,43.4332,43.4332,43.4029,43.4105,40977.0
2019-10-18 13:15:00,57.27,57.3,57.24,57.27,39637.0,43.4181,43.4408,43.3953,43.4181,39637.0
2019-10-18 13:20:00,57.27,57.29,57.25,57.26,29681.0,43.4181,43.4332,43.4029,43.4105,29681.0
2019-10-18 13:25:00,57.25,57.27,57.25,57.26,41315.0,43.4029,43.4181,43.4029,43.4105,41315.0
2019-10-18 13:30:00,57.26,57.26,57.23,57.23,27072.0,43.4105,43.4105,43.3877,43.3877,27072.0
2019-10-18 13:35:00,57.23,57.24,57.21,57.22,21524.0,43.3877,43.3953,43.3726,43.3802,21524.0
2019-10-18 13:40:00,57.22,57.23,57.18,57.21,35759.0,43.3802,43.3877,43.3498,43.3726,35759.0
2019-10-18 13:45:00,57.21,57.24,57.2,57.21,53930.0,43.3726,43.3953,43.365,43.3726,53930.0
2019-10-18 13:50:00,57.22,57.23,57.19,57.19,83852.0,43.3802,43.3877,43.3574,43.3574,83852.0
2019-10-18 13:55:00,57.2,57.21,57.19,57.2,19502.0,43.365,43.3726,43.3574,43.365,19502.0
2019-10-18 14:00:00,57.2,57.2,57.14,57.15,60884.0,43.365,43.365,43.3195,43.3271,60884.0
2019-10-18 14:05:00,57.15,57.21,57.15,57.19,169410.0,43.3271,43.3726,43.3271,43.3574,169410.0
2019-10-18 14:10:00,57.19,57.21,57.18,57.2,153120.0,43.3574,43.3726,43.3498,43.365,153120.0
2019-10-18 14:15:00,57.19,57.2,57.16,57.2,40147.0,43.3574,43.365,43.3347,43.365,40147.0
2019-10-18 14:20:00,57.19,57.23,57.19,57.21,55567.0,43.3574,43.3877,43.3574,43.3726,55567.0
2019-10-18 14:25:00,57.22,57.26,57.19,57.25,49429.0,43.3802,43.4105,43.3574,43.4029,49429.0
2019-10-18 14:30:00,57.24,57.24,57.19,57.22,50849.0,43.3953,43.3953,43.3574,43.3802,50849.0
2019-10-18 14:35:00,57.21,57.22,57.17,57.17,32883.0,43.3726,43.3802,43.3422,43.3422,32883.0
2019-10-18 14:40:00,57.17,57.18,57.15,57.17,63382.0,43.3422,43.3498,43.3271,43.3422,63382.0
2019-10-18 14:45:00,57.16,57.17,57.12,57.14,47566.0,43.3347,43.3422,43.3043,43.3195,47566.0
2019-10-18 14:50:00,57.13,57.18,57.12,57.16,65012.0,43.3119,43.3498,43.3043,43.3347,65012.0
2019-10-18 14:55:00,57.16,57.18,57.14,57.17,71178.0,43.3347,43.3498,43.3195,43.3422,71178.0
2019-10-18 15:00:00,57.17,57.2,57.16,57.17,71916.0,43.3422,43.365,43.3347,43.3422,71916.0
2019-10-18 15:05:00,57.17,57.19,57.15,57.17,97916.0,43.3422,43.3574,43.3271,43.3422,97916.0
2019-10-18 15:10:00,57.17,57.2,57.16,57.2,40342.0,43.3422,43.365,43.3347,43.365,40342.0
2019-10-18 15:15:00,57.19,57.25,57.18,57.24,86110.0,43.3574,43.4029,43.3498,43.3953,86110.0
2019-10-18 15:20:00,57.24,57.25,57.18,57.18,108955.0,43.3953,43.4029,43.3498,43.3498,108955.0
2019-10-18 15:25:00,57.19,57.23,57.18,57.19,195043.0,43.3574,43.3877,43.3498,43.3574,195043.0
2019-10-18 15:30:00,57.19,57.21,57.17,57.17,72839.0,43.3574,43.3726,43.3422,43.3422,72839.0
2019-10-18 15:35:00,57.17,57.23,57.16,57.2,290055.0,43.3422,43.3877,43.3347,43.365,290055.0
2019-10-18 15:40:00,57.2,57.21,57.18,57.18,120375.0,43.365,43.3726,43.3498,43.3498,120375.0
2019-10-18 15:45:00,57.18,57.18,57.13,57.14,116456.0,43.3498,43.3498,43.3119,43.3195,116456.0
2019-10-18 15:50:00,57.14,57.18,57.13,57.15,413733.0,43.3195,43.3498,43.3119,43.3271,413733.0
2019-10-18 15:55:00,57.15,57.17,57.02,57.03,595248.0,43.3271,43.3422,43.2285,43.2361,595248.0
2019-10-21 09:30:00,57.19,57.5,57.07,57.47,214866.0,43.3574,43.5924,43.2664,43.5697,214866.0
2019-10-21 09:35:00,57.47,57.7,57.47,57.63,151691.0,43.5697,43.7441,43.5697,43.691,151691.0
2019-10-21 09:40:00,57.64,57.75,57.64,57.7,226898.0,43.6986,43.782,43.6986,43.7441,226898.0
2019-10-21 09:45:00,57.7,57.81,57.7,57.72,172494.0,43.7441,43.8275,43.7441,43.7592,172494.0
2019-10-21 09:50:00,57.73,57.89,57.72,57.88,188165.0,43.7668,43.8881,43.7592,43.8805,188165.0
2019-10-21 09:55:00,57.88,57.91,57.75,57.77,285026.0,43.8805,43.9033,43.782,43.7971,285026.0
2019-10-21 10:00:00,57.77,57.83,57.7,57.72,172456.0,43.7971,43.8426,43.7441,43.7592,172456.0
2019-10-21 10:05:00,57.72,57.73,57.64,57.65,582399.0,43.7592,43.7668,43.6986,43.7062,582399.0
2019-10-21 10:10:00,57.65,57.7,57.64,57.67,59270.0,43.7062,43.7441,43.6986,43.7213,59270.0
2019-10-21 10:15:00,57.68,57.68,57.58,57.58,193342.0,43.7289,43.7289,43.6531,43.6531,193342.0
2019-10-21 10:20:00,57.58,57.63,57.56,57.56,138054.0,43.6531,43.691,43.6379,43.6379,138054.0
2019-10-21 10:25:00,57.56,57.59,57.54,57.55,46374.0,43.6379,43.6607,43.6228,43.6303,46374.0
2019-10-21 10:30:00,57.55,57.57,57.52,57.54,94865.0,43.6303,43.6455,43.6076,43.6228,94865.0
2019-10-21 10:35:00,57.54,57.54,57.48,57.52,263429.0,43.6228,43.6228,43.5773,43.6076,263429.0
2019-10-21 10:40:00,57.52,57.57,57.51,57.55,136673.0,43.6076,43.6455,43.6,43.6303,136673.0
2019-10-21 10:45:00,57.56,57.59,57.54,57.55,187928.0,43.6379,43.6607,43.6228,43.6303,187928.0
2019-10-21 10:50:00,57.55,57.65,57.54,57.65,37041.0,43.6303,43.7062,43.6228,43.7062,37041.0
2019-10-21 10:55:00,57.65,57.78,57.63,57.77,59883.0,43.7062,43.8047,43.691,43.7971,59883.0
2019-10-21 11:00:00,57.78,57.81,57.75,57.79,114521.0,43.8047,43.8275,43.782,43.8123,114521.0
2019-10-21 11:05:00,57.8,57.82,57.74,57.78,67358.0,43.8199,43.835,43.7744,43.8047,67358.0
2019-10-21 11:10:00,57.78,57.82,57.78,57.79,110727.0,43.8047,43.835,43.8047,43.8123,110727.0
2019-10-21 11:15:00,57.78,57.81,57.75,57.75,89832.0,43.8047,43.8275,43.782,43.782,89832.0
2019-10-21 11:20:00,57.75,57.75,57.69,57.71,102531.0,43.782,43.782,43.7365,43.7516,102531.0
2019-10-21 11:25:00,57.71,57.75,57.66,57.69,246361.0,43.7516,43.782,43.7137,43.7365,246361.0
2019-10-21 11:30:00,57.7,57.72,57.68,57.71,33271.0,43.7441,43.7592,43.7289,43.7516,33271.0
2019-10-21 11:35:00,57.7,57.78,57.69,57.77,80828.0,43.7441,43.8047,43.7365,43.7971,80828.0
2019-10-21 11:40:00,57.77,57.83,57.76,57.82,233733.0,43.7971,43.8426,43.7895,43.835,233733.0
2019-10-21 11:45:00,57.82,57.88,57.8,57.87,140947.0,43.835,43.8805,43.8199,43.8729,140947.0
2019-10-21 11:50:00,57.87,57.91,57.86,57.91,70076.0,43.8729,43.9033,43.8654,43.9033,70076.0
2019-10-21 11:55:00,57.91,57.91,57.86,57.9,74992.0,43.9033,43.9033,43.8654,43.8957,74992.0
2019-10-21 12:00:00,57.9,57.9,57.83,57.84,115314.0,43.8957,43.8957,43.8426,43.8502,115314.0
2019-10-21 12:05:00,57.84,57.94,57.84,57.93,328081.0,43.8502,43.926,43.8502,43.9184,328081.0
2019-10-21 12:10:00,57.93,57.97,57.92,57.96,125386.0,43.9184,43.9488,43.9108,43.9412,125386.0
2019-10-21 12:15:00,57.96,57.98,57.95,57.96,108207.0,43.9412,43.9563,43.9336,43.9412,108207.0
2019-10-21 12:20:00,57.95,58.03,57.95,58.01,72528.0,43.9336,43.9942,43.9336,43.9791,72528.0
2019-10-21 12:25:00,58.0,58.03,57.99,58.02,51169.0,43.9715,43.9942,43.9639,43.9867,51169.0
2019-10-21 12:30:00,58.02,58.03,57.99,58.01,84417.0,43.9867,43.9942,43.9639,43.9791,84417.0
2019-10-21 12:35:00,58.01,58.05,58.0,58.03,56677.0,43.9791,44.0094,43.9715,43.9942,56677.0
2019-10-21 12:40:00,58.02,58.04,58.01,58.04,55819.0,43.9867,44.0018,43.9791,44.0018,55819.0
2019-10-21 12:45:00,58.04,58.05,58.0,58.0,36018.0,44.0018,44.0094,43.9715,43.9715,36018.0
2019-10-21 12:50:00,58.0,58.04,57.98,57.99,270152.0,43.9715,44.0018,43.9563,43.9639,270152.0
2019-10-21 12:55:00,57.98,58.0,57.95,57.99,65268.0,43.9563,43.9715,43.9336,43.9639,65268.0
2019-10-21 13:00:00,57.99,58.02,57.99,58.01,33539.0,43.9639,43.9867,43.9639,43.9791,33539.0
2019-10-21 13:05:00,58.01,58.02,57.99,58.01,37130.0,43.9791,43.9867,43.9639,43.9791,37130.0
2019-10-21 13:10:00,58.01,58.01,57.99,58.0,157311.0,43.9791,43.9791,43.9639,43.9715,157311.0
2019-10-21 13:15:00,57.99,58.02,57.98,58.0,46508.0,43.9639,43.9867,43.9563,43.9715,46508.0
2019-10-21 13:20:00,58.0,58.0,57.97,57.98,35966.0,43.9715,43.9715,43.9488,43.9563,35966.0
2019-10-21 13:25:00,57.98,57.99,57.93,57.94,40703.0,43.9563,43.9639,43.9184,43.926,40703.0
2019-10-21 13:30:00,57.95,57.98,57.94,57.97,45317.0,43.9336,43.9563,43.926,43.9488,45317.0
2019-10-21 13:35:00,57.98,57.98,57.96,57.97,49277.0,43.9563,43.9563,43.9412,43.9488,49277.0
2019-10-21 13:40:00,57.97,57.99,57.96,57.97,115619.0,43.9488,43.9639,43.9412,43.9488,115619.0
2019-10-21 13:45:00,57.97,57.99,57.95,57.98,61583.0,43.9488,43.9639,43.9336,43.9563,61583.0
2019-10-21 13:50:00,57.98,58.02,57.97,58.0,94464.0,43.9563,43.9867,43.9488,43.9715,94464.0
2019-10-21 13:55:00,58.0,58.03,57.99,58.01,44645.0,43.9715,43.9942,43.9639,43.9791,44645.0
2019-10-21 14:00:00,58.02,58.09,58.01,58.08,74278.0,43.9867,44.0397,43.9791,44.0321,74278.0
2019-10-21 14:05:00,58.08,58.1,58.07,58.09,27765.0,44.0321,44.0473,44.0246,44.0397,27765.0
2019-10-21 14:10:00,58.1,58.1,58.06,58.08,146702.0,44.0473,44.0473,44.017,44.0321,146702.0
2019-10-21 14:15:00,58.06,58.07,58.03,58.04,43057.0,44.017,44.0246,43.9942,44.0018,43057.0
2019-10-21 14:20:00,58.04,58.06,58.02,58.05,29151.0,44.0018,44.017,43.9867,44.0094,29151.0
2019-10-21 14:25:00,58.06,58.06,58.02,58.04,24908.0,44.017,44.017,43.9867,44.0018,24908.0
2019-10-21 14:30:00,58.03,58.07,58.03,58.04,65308.0,43.9942,44.0246,43.9942,44.0018,65308.0
2019-10-21 14:35:00,58.03,58.05,58.0,58.02,47628.0,43.9942,44.0094,43.9715,43.9867,47628.0
2019-10-21 14:40:00,58.02,58.03,57.99,58.0,41370.0,43.9867,43.9942,43.9639,43.9715,41370.0
2019-10-21 14:45:00,58.0,58.02,57.97,57.97,52429.0,43.9715,43.9867,43.9488,43.9488,52429.0
2019-10-21 14:50:00,57.96,58.01,57.95,58.01,47443.0,43.9412,43.9791,43.9336,43.9791,47443.0
2019-10-21 14:55:00,58.01,58.04,58.0,58.04,84738.0,43.9791,44.0018,43.9715,44.0018,84738.0
2019-10-21 15:00:00,58.04,58.05,58.01,58.02,132668.0,44.0018,44.0094,43.9791,43.9867,132668.0
2019-10-21 15:05:00,58.02,58.02,57.97,58.0,71122.0,43.9867,43.9867,43.9488,43.9715,71122.0
2019-10-21 15:10:00,58.0,58.03,57.98,58.0,71721.0,43.9715,43.9942,43.9563,43.9715,71721.0
2019-10-21 15:15:00,58.0,58.01,57.98,58.0,21535.0,43.9715,43.9791,43.9563,43.9715,21535.0
2019-10-21 15:20:00,58.0,58.03,57.99,58.02,40633.0,43.9715,43.9942,43.9639,43.9867,40633.0
2019-10-21 15:25:00,58.03,58.03,58.0,58.03,43873.0,43.9942,43.9942,43.9715,43.9942,43873.0
2019-10-21 15:30:00,58.03,58.05,58.01,58.01,103341.0,43.9942,44.0094,43.9791,43.9791,103341.0
2019-10-21 15:35:00,58.01,58.02,57.98,58.01,113932.0,43.9791,43.9867,43.9563,43.9791,113932.0
2019-10-21 15:40:00,58.0,58.03,58.0,58.01,198177.0,43.9715,43.9942,43.9715,43.9791,198177.0
2019-10-21 15:45:00,58.01,58.05,58.0,58.02,118037.0,43.9791,44.0094,43.9715,43.9867,118037.0
2019-10-21 15:50:00,58.03,58.05,58.02,58.04,247365.0,43.9942,44.0094,43.9867,44.0018,247365.0
2019-10-21 15:55:00,58.04,58.1,58.03,58.06,684769.0,44.0018,44.0473,43.9942,44.017,684769.0
2019-10-22 09:30:00,58.23,58.39,58.13,58.37,248431.0,44.1459,44.2672,44.0701,44.252,248431.0
2019-10-22 09:35:00,58.38,58.39,58.15,58.17,83605.0,44.2596,44.2672,44.0852,44.1004,83605.0
2019-10-22 09:40:00,58.16,58.22,58.14,58.17,101383.0,44.0928,44.1383,44.0776,44.1004,101383.0
2019-10-22 09:45:00,58.17,58.19,58.08,58.1,192548.0,44.1004,44.1155,44.0321,44.0473,192548.0
2019-10-22 09:50:00,58.1,58.14,58.05,58.13,179285.0,44.0473,44.0776,44.0094,44.0701,179285.0
2019-10-22 09:55:00,58.12,58.22,58.12,58.22,173639.0,44.0625,44.1383,44.0625,44.1383,173639.0
2019-10-22 10:00:00,58.21,58.24,58.18,58.19,440996.0,44.1307,44.1534,44.108,44.1155,440996.0
2019-10-22 10:05:00,58.2,58.28,58.17,58.28,170265.0,44.1231,44.1838,44.1004,44.1838,170265.0
2019-10-22 10:10:00,58.27,58.29,58.26,58.28,114506.0,44.1762,44.1914,44.1686,44.1838,114506.0
2019-10-22 10:15:00,58.28,58.38,58.26,58.38,209685.0,44.1838,44.2596,44.1686,44.2596,209685.0
2019-10-22 10:20:00,58.38,58.41,58.36,58.4,134774.0,44.2596,44.2823,44.2444,44.2747,134774.0
2019-10-22 10:25:00,58.39,58.42,58.35,58.39,211073.0,44.2672,44.2899,44.2368,44.2672,211073.0
2019-10-22 10:30:00,58.38,58.42,58.34,58.36,297131.0,44.2596,44.2899,44.2293,44.2444,297131.0
2019-10-22 10:35:00,58.36,58.4,58.34,58.4,188567.0,44.2444,44.2747,44.2293,44.2747,188567.0
2019-10-22 10:40:00,58.4,58.42,58.33,58.36,132980.0,44.2747,44.2899,44.2217,44.2444,132980.0
2019-10-22 10:45:00,58.35,58.36,58.31,58.32,115030.0,44.2368,44.2444,44.2065,44.2141,115030.0
2019-10-22 10:50:00,58.32,58.34,58.27,58.28,71533.0,44.2141,44.2293,44.1762,44.1838,71533.0
2019-10-22 10:55:00,58.29,58.63,58.27,58.53,978779.0,44.1914,44.4491,44.1762,44.3733,978779.0
2019-10-22 11:00:00,58.54,58.63,58.53,58.61,350475.0,44.3809,44.4491,44.3733,44.434,350475.0
2019-10-22 11:05:00,58.61,58.67,58.6,58.65,129485.0,44.434,44.4794,44.4264,44.4643,129485.0
2019-10-22 11:10:00,58.66,58.73,58.66,58.73,93587.0,44.4719,44.5249,44.4719,44.5249,93587.0
2019-10-22 11:15:00,58.72,58.76,58.69,58.72,116567.0,44.5173,44.5477,44.4946,44.5173,116567.0
2019-10-22 11:20:00,58.72,58.73,58.67,58.71,94118.0,44.5173,44.5249,44.4794,44.5098,94118.0
2019-10-22 11:25:00,58.71,58.8,58.69,58.78,131781.0,44.5098,44.578,44.4946,44.5628,131781.0
2019-10-22 11:30:00,58.78,58.81,58.76,58.8,79030.0,44.5628,44.5856,44.5477,44.578,79030.0
2019-10-22 11:35:00,58.8,58.9,58.79,58.9,217013.0,44.578,44.6538,44.5704,44.6538,217013.0
2019-10-22 11:40:00,58.9,58.97,58.88,58.97,133221.0,44.6538,44.7069,44.6386,44.7069,133221.0
2019-10-22 11:45:00,58.97,59.04,58.96,59.04,127235.0,44.7069,44.76,44.6993,44.76,127235.0
2019-10-22 11:50:00,59.04,59.1,59.02,59.1,83905.0,44.76,44.8054,44.7448,44.8054,83905.0
2019-10-22 11:55:00,59.1,59.13,59.04,59.07,219408.0,44.8054,44.8282,44.76,44.7827,219408.0
2019-10-22 12:00:00,59.07,59.11,59.04,59.1,294802.0,44.7827,44.813,44.76,44.8054,294802.0
2019-10-22 12:05:00,59.1,59.1,59.04,59.09,130889.0,44.8054,44.8054,44.76,44.7979,130889.0
2019-10-22 12:10:00,59.09,59.1,59.03,59.05,62413.0,44.7979,44.8054,44.7524,44.7675,62413.0
2019-10-22 12:15:00,59.04,59.07,59.01,59.05,66042.0,44.76,44.7827,44.7372,44.7675,66042.0
2019-10-22 12:20:00,59.05,59.11,59.04,59.09,59008.0,44.7675,44.813,44.76,44.7979,59008.0
2019-10-22 12:25:00,59.09,59.19,59.06,59.19,94982.0,44.7979,44.8737,44.7751,44.8737,94982.0
2019-10-22 12:30:00,59.2,59.21,59.16,59.17,158599.0,44.8813,44.8888,44.8509,44.8585,158599.0
2019-10-22 12:35:00,59.17,59.23,59.16,59.22,164094.0,44.8585,44.904,44.8509,44.8964,164094.0
2019-10-22 12:40:00,59.21,59.25,59.21,59.23,109275.0,44.8888,44.9192,44.8888,44.904,109275.0
2019-10-22 12:45:00,59.23,59.27,59.23,59.23,130293.0,44.904,44.9343,44.904,44.904,130293.0
2019-10-22 12:50:00,59.23,59.25,59.18,59.19,164885.0,44.904,44.9192,44.8661,44.8737,164885.0
2019-10-22 12:55:00,59.19,59.2,59.15,59.15,118570.0,44.8737,44.8813,44.8433,44.8433,118570.0
2019-10-22 13:00:00,59.15,59.16,59.09,59.1,158913.0,44.8433,44.8509,44.7979,44.8054,158913.0
2019-10-22 13:05:00,59.1,59.11,59.05,59.07,106616.0,44.8054,44.813,44.7675,44.7827,106616.0
2019-10-22 13:10:00,59.07,59.11,59.06,59.09,108313.0,44.7827,44.813,44.7751,44.7979,108313.0
2019-10-22 13:15:00,59.09,59.11,59.08,59.09,69546.0,44.7979,44.813,44.7903,44.7979,69546.0
2019-10-22 13:20:00,59.08,59.11,59.07,59.09,89205.0,44.7903,44.813,44.7827,44.7979,89205.0
2019-10-22 13:25:00,59.09,59.13,59.07,59.11,38559.0,44.7979,44.8282,44.7827,44.813,38559.0
2019-10-22 13:30:00,59.11,59.16,59.11,59.14,82646.0,44.813,44.8509,44.813,44.8358,82646.0
2019-10-22 13:35:00,59.14,59.19,59.12,59.19,91924.0,44.8358,44.8737,44.8206,44.8737,91924.0
2019-10-22 13:40:00,59.19,59.23,59.18,59.2,110871.0,44.8737,44.904,44.8661,44.8813,110871.0
2019-10-22 13:45:00,59.19,59.22,59.18,59.22,93535.0,44.8737,44.8964,44.8661,44.8964,93535.0
2019-10-22 13:50:00,59.22,59.3,59.22,59.29,90573.0,44.8964,44.9571,44.8964,44.9495,90573.0
2019-10-22 13:55:00,59.29,59.33,59.23,59.33,153797.0,44.9495,44.9798,44.904,44.9798,153797.0
2019-10-22 14:00:00,59.32,59.38,59.32,59.37,132739.0,44.9722,45.0177,44.9722,45.0101,132739.0
2019-10-22 14:05:00,59.37,59.38,59.34,59.38,114671.0,45.0101,45.0177,44.9874,45.0177,114671.0
2019-10-22 14:10:00,59.38,59.42,59.36,59.42,115520.0,45.0177,45.048,45.0026,45.048,115520.0
2019-10-22 14:15:00,59.41,59.47,59.41,59.46,191110.0,45.0405,45.0859,45.0405,45.0784,191110.0
2019-10-22 14:20:00,59.46,59.46,59.36,59.38,390952.0,45.0784,45.0784,45.0026,45.0177,390952.0
2019-10-22 14:25:00,59.38,59.4,59.3,59.33,453791.0,45.0177,45.0329,44.9571,44.9798,453791.0
2019-10-22 14:30:00,59.33,59.34,59.17,59.19,248198.0,44.9798,44.9874,44.8585,44.8737,248198.0
2019-10-22 14:35:00,59.19,59.24,59.16,59.24,136908.0,44.8737,44.9116,44.8509,44.9116,136908.0
2019-10-22 14:40:00,59.23,59.24,59.18,59.22,157537.0,44.904,44.9116,44.8661,44.8964,157537.0
2019-10-22 14:45:00,59.21,59.21,59.12,59.16,291116.0,44.8888,44.8888,44.8206,44.8509,291116.0
2019-10-22 14:50:00,59.15,59.16,59.07,59.13,345844.0,44.8433,44.8509,44.7827,44.8282,345844.0
2019-10-22 14:55:00,59.13,59.18,59.11,59.15,364419.0,44.8282,44.8661,44.813,44.8433,364419.0
2019-10-22 15:00:00,59.15,59.16,59.04,59.07,283539.0,44.8433,44.8509,44.76,44.7827,283539.0
2019-10-22 15:05:00,59.06,59.11,59.03,59.09,288516.0,44.7751,44.813,44.7524,44.7979,288516.0
2019-10-22 15:10:00,59.09,59.13,59.07,59.12,215366.0,44.7979,44.8282,44.7827,44.8206,215366.0
2019-10-22 15:15:00,59.12,59.17,59.1,59.16,195472.0,44.8206,44.8585,44.8054,44.8509,195472.0
2019-10-22 15:20:00,59.16,59.17,59.12,59.17,167258.0,44.8509,44.8585,44.8206,44.8585,167258.0
2019-10-22 15:25:00,59.16,59.18,59.12,59.14,247100.0,44.8509,44.8661,44.8206,44.8358,247100.0
2019-10-22 15:30:00,59.14,59.15,59.08,59.09,435118.0,44.8358,44.8433,44.7903,44.7979,435118.0
2019-10-22 15:35:00,59.09,59.12,59.05,59.08,366363.0,44.7979,44.8206,44.7675,44.7903,366363.0
2019-10-22 15:40:00,59.08,59.08,59.03,59.04,279679.0,44.7903,44.7903,44.7524,44.76,279679.0
2019-10-22 15:45:00,59.04,59.05,58.98,59.0,645620.0,44.76,44.7675,44.7145,44.7296,645620.0
2019-10-22 15:50:00,59.0,59.0,58.95,58.96,590067.0,44.7296,44.7296,44.6917,44.6993,590067.0
2019-10-22 15:55:00,58.95,58.97,58.84,58.86,1561377.0,44.6917,44.7069,44.6083,44.6235,1561377.0
2019-10-23 09:30:00,58.7,58.73,58.56,58.6,206561.0,44.5022,44.5249,44.396,44.4264,206561.0
2019-10-23 09:35:00,58.6,58.75,58.45,58.7,271449.0,44.4264,44.5401,44.3127,44.5022,271449.0
2019-10-23 09:40:00,58.71,58.74,58.62,58.64,219434.0,44.5098,44.5325,44.4415,44.4567,219434.0
2019-10-23 09:45:00,58.65,58.73,58.63,58.69,188552.0,44.4643,44.5249,44.4491,44.4946,188552.0
2019-10-23 09:50:00,58.68,58.69,58.58,58.61,174865.0,44.487,44.4946,44.4112,44.434,174865.0
2019-10-23 09:55:00,58.59,58.62,58.55,58.62,124188.0,44.4188,44.4415,44.3885,44.4415,124188.0
2019-10-23 10:00:00,58.62,58.65,58.57,58.65,105944.0,44.4415,44.4643,44.4036,44.4643,105944.0
2019-10-23 10:05:00,58.66,58.68,58.62,58.63,81901.0,44.4719,44.487,44.4415,44.4491,81901.0
2019-10-23 10:10:00,58.63,58.64,58.59,58.6,93512.0,44.4491,44.4567,44.4188,44.4264,93512.0
2019-10-23 10:15:00,58.6,58.62,58.55,58.59,157209.0,44.4264,44.4415,44.3885,44.4188,157209.0
2019-10-23 10:20:00,58.58,58.62,58.54,58.56,211642.0,44.4112,44.4415,44.3809,44.396,211642.0
2019-10-23 10:25:00,58.56,58.58,58.53,58.55,204127.0,44.396,44.4112,44.3733,44.3885,204127.0
2019-10-23 10:30:00,58.56,58.9,58.56,58.7,1047654.0,44.396,44.6538,44.396,44.5022,1047654.0
2019-10-23 10:35:00,58.7,58.76,58.69,58.73,111168.0,44.5022,44.5477,44.4946,44.5249,111168.0
2019-10-23 10:40:00,58.74,58.82,58.73,58.81,148893.0,44.5325,44.5932,44.5249,44.5856,148893.0
2019-10-23 10:45:00,58.8,58.88,58.8,58.85,84048.0,44.578,44.6386,44.578,44.6159,84048.0
2019-10-23 10:50:00,58.85,58.98,58.84,58.98,230802.0,44.6159,44.7145,44.6083,44.7145,230802.0
2019-10-23 10:55:00,58.98,59.03,58.95,59.0,183259.0,44.7145,44.7524,44.6917,44.7296,183259.0
2019-10-23 11:00:00,59.01,59.03,58.97,58.98,69499.0,44.7372,44.7524,44.7069,44.7145,69499.0
2019-10-23 11:05:00,58.98,59.1,58.97,59.08,316656.0,44.7145,44.8054,44.7069,44.7903,316656.0
2019-10-23 11:10:00,59.08,59.11,59.04,59.1,122102.0,44.7903,44.813,44.76,44.8054,122102.0
2019-10-23 11:15:00,59.1,59.12,59.07,59.1,100856.0,44.8054,44.8206,44.7827,44.8054,100856.0
2019-10-23 11:20:00,59.1,59.16,59.08,59.08,126011.0,44.8054,44.8509,44.7903,44.7903,126011.0
2019-10-23 11:25:00,59.08,59.08,58.97,58.98,132222.0,44.7903,44.7903,44.7069,44.7145,132222.0
2019-10-23 11:30:00,58.98,59.03,58.96,59.01,79263.0,44.7145,44.7524,44.6993,44.7372,79263.0
2019-10-23 11:35:00,59.02,59.07,59.0,59.05,76088.0,44.7448,44.7827,44.7296,44.7675,76088.0
2019-10-23 11:40:00,59.05,59.14,59.05,59.12,63910.0,44.7675,44.8358,44.7675,44.8206,63910.0
2019-10-23 11:45:00,59.12,59.17,59.09,59.12,69326.0,44.8206,44.8585,44.7979,44.8206,69326.0
2019-10-23 11:50:00,59.12,59.17,59.12,59.16,80524.0,44.8206,44.8585,44.8206,44.8509,80524.0
2019-10-23 11:55:00,59.16,59.19,59.11,59.13,43913.0,44.8509,44.8737,44.813,44.8282,43913.0
2019-10-23 12:00:00,59.13,59.16,59.12,59.13,70775.0,44.8282,44.8509,44.8206,44.8282,70775.0
2019-10-23 12:05:00,59.13,59.19,59.12,59.19,78027.0,44.8282,44.8737,44.8206,44.8737,78027.0
2019-10-23 12:10:00,59.19,59.2,59.16,59.17,70251.0,44.8737,44.8813,44.8509,44.8585,70251.0
2019-10-23 12:15:00,59.17,59.25,59.16,59.23,71129.0,44.8585,44.9192,44.8509,44.904,71129.0
2019-10-23 12:20:00,59.23,59.26,59.22,59.26,91178.0,44.904,44.9267,44.8964,44.9267,91178.0
2019-10-23 12:25:00,59.25,59.33,59.25,59.29,164590.0,44.9192,44.9798,44.9192,44.9495,164590.0
2019-10-23 12:30:00,59.29,59.36,59.29,59.34,164024.0,44.9495,45.0026,44.9495,44.9874,164024.0
2019-10-23 12:35:00,59.34,59.38,59.33,59.37,146941.0,44.9874,45.0177,44.9798,45.0101,146941.0
2019-10-23 12:40:00,59.38,59.41,59.33,59.33,207940.0,45.0177,45.0405,44.9798,44.9798,207940.0
2019-10-23 12:45:00,59.33,59.33,59.26,59.27,90967.0,44.9798,44.9798,44.9267,44.9343,90967.0
2019-10-23 12:50:00,59.27,59.27,59.24,59.26,79391.0,44.9343,44.9343,44.9116,44.9267,79391.0
2019-10-23 12:55:00,59.27,59.27,59.2,59.21,74566.0,44.9343,44.9343,44.8813,44.8888,74566.0
2019-10-23 13:00:00,59.2,59.25,59.18,59.24,163321.0,44.8813,44.9192,44.8661,44.9116,163321.0
2019-10-23 13:05:00,59.25,59.31,59.24,59.3,71028.0,44.9192,44.9646,44.9116,44.9571,71028.0
2019-10-23 13:10:00,59.3,59.3,59.19,59.19,39402.0,44.9571,44.9571,44.8737,44.8737,39402.0
2019-10-23 13:15:00,59.19,59.25,59.18,59.23,47237.0,44.8737,44.9192,44.8661,44.904,47237.0
2019-10-23 13:20:00,59.23,59.24,59.21,59.23,30702.0,44.904,44.9116,44.8888,44.904,30702.0
2019-10-23 13:25:00,59.23,59.28,59.22,59.27,48959.0,44.904,44.9419,44.8964,44.9343,48959.0
2019-10-23 13:30:00,59.27,59.28,59.24,59.27,46777.0,44.9343,44.9419,44.9116,44.9343,46777.0
2019-10-23 13:35:00,59.26,59.26,59.21,59.23,59394.0,44.9267,44.9267,44.8888,44.904,59394.0
2019-10-23 13:40:00,59.22,59.22,59.15,59.19,52861.0,44.8964,44.8964,44.8433,44.8737,52861.0
2019-10-23 13:45:00,59.19,59.22,59.18,59.21,57375.0,44.8737,44.8964,44.8661,44.8888,57375.0
2019-10-23 13:50:00,59.22,59.22,59.16,59.17,39968.0,44.8964,44.8964,44.8509,44.8585,39968.0
2019-10-23 13:55:00,59.16,59.19,59.16,59.19,51758.0,44.8509,44.8737,44.8509,44.8737,51758.0
2019-10-23 14:00:00,59.18,59.18,59.15,59.17,50261.0,44.8661,44.8661,44.8433,44.8585,50261.0
2019-10-23 14:05:00,59.16,59.17,59.12,59.13,119129.0,44.8509,44.8585,44.8206,44.8282,119129.0
2019-10-23 14:10:00,59.14,59.16,59.12,59.15,85836.0,44.8358,44.8509,44.8206,44.8433,85836.0
2019-10-23 14:15:00,59.15,59.21,59.14,59.17,80173.0,44.8433,44.8888,44.8358,44.8585,80173.0
2019-10-23 14:20:00,59.17,59.19,59.14,59.19,66997.0,44.8585,44.8737,44.8358,44.8737,66997.0
2019-10-23 14:25:00,59.19,59.25,59.19,59.22,51308.0,44.8737,44.9192,44.8737,44.8964,51308.0
2019-10-23 14:30:00,59.21,59.21,59.16,59.18,86606.0,44.8888,44.8888,44.8509,44.8661,86606.0
2019-10-23 14:35:00,59.19,59.21,59.15,59.15,107279.0,44.8737,44.8888,44.8433,44.8433,107279.0
2019-10-23 14:40:00,59.15,59.19,59.14,59.19,52656.0,44.8433,44.8737,44.8358,44.8737,52656.0
2019-10-23 14:45:00,59.19,59.21,59.13,59.16,70661.0,44.8737,44.8888,44.8282,44.8509,70661.0
2019-10-23 14:50:00,59.15,59.16,59.1,59.14,64952.0,44.8433,44.8509,44.8054,44.8358,64952.0
2019-10-23 14:55:00,59.14,59.14,59.1,59.13,64320.0,44.8358,44.8358,44.8054,44.8282,64320.0
2019-10-23 15:00:00,59.12,59.15,59.1,59.12,97966.0,44.8206,44.8433,44.8054,44.8206,97966.0
2019-10-23 15:05:00,59.12,59.14,59.11,59.12,83645.0,44.8206,44.8358,44.813,44.8206,83645.0
2019-10-23 15:10:00,59.12,59.13,59.09,59.1,60294.0,44.8206,44.8282,44.7979,44.8054,60294.0
2019-10-23 15:15:00,59.1,59.15,59.09,59.14,55808.0,44.8054,44.8433,44.7979,44.8358,55808.0
2019-10-23 15:20:00,59.15,59.16,59.12,59.13,88489.0,44.8433,44.8509,44.8206,44.8282,88489.0
2019-10-23 15:25:00,59.13,59.15,59.11,59.15,116274.0,44.8282,44.8433,44.813,44.8433,116274.0
2019-10-23 15:30:00,59.14,59.18,59.13,59.17,97614.0,44.8358,44.8661,44.8282,44.8585,97614.0
2019-10-23 15:35:00,59.17,59.23,59.15,59.16,109247.0,44.8585,44.904,44.8433,44.8509,109247.0
2019-10-23 15:40:00,59.17,59.19,59.15,59.18,110474.0,44.8585,44.8737,44.8433,44.8661,110474.0
2019-10-23 15:45:00,59.18,59.23,59.17,59.22,306276.0,44.8661,44.904,44.8585,44.8964,306276.0
2019-10-23 15:50:00,59.22,59.24,59.18,59.18,402464.0,44.8964,44.9116,44.8661,44.8661,402464.0
2019-10-23 15:55:00,59.18,59.31,59.17,59.29,1273621.0,44.8661,44.9646,44.8585,44.9495,1273621.0
2019-10-24 09:30:00,59.63,59.67,59.49,59.51,589837.0,45.2072,45.2376,45.1011,45.1163,589837.0
2019-10-24 09:35:00,59.51,59.56,59.41,59.46,275442.0,45.1163,45.1542,45.0405,45.0784,275442.0
2019-10-24 09:40:00,59.45,59.48,59.39,59.42,236789.0,45.0708,45.0935,45.0253,45.048,236789.0
2019-10-24 09:45:00,59.42,59.43,59.22,59.27,283347.0,45.048,45.0556,44.8964,44.9343,283347.0
2019-10-24 09:50:00,59.27,59.27,59.14,59.18,241992.0,44.9343,44.9343,44.8358,44.8661,241992.0
2019-10-24 09:55:00,59.18,59.24,59.09,59.2,82227.0,44.8661,44.9116,44.7979,44.8813,82227.0
2019-10-24 10:00:00,59.2,59.23,58.97,58.97,226261.0,44.8813,44.904,44.7069,44.7069,226261.0
2019-10-24 10:05:00,58.96,58.99,58.92,58.95,115386.0,44.6993,44.722,44.669,44.6917,115386.0
2019-10-24 10:10:00,58.95,59.07,58.95,59.02,363008.0,44.6917,44.7827,44.6917,44.7448,363008.0
2019-10-24 10:15:00,59.02,59.04,58.95,59.0,169642.0,44.7448,44.76,44.6917,44.7296,169642.0
2019-10-24 10:20:00,59.0,59.06,58.98,59.04,140777.0,44.7296,44.7751,44.7145,44.76,140777.0
2019-10-24 10:25:00,59.05,59.18,59.04,59.15,169174.0,44.7675,44.8661,44.76,44.8433,169174.0
2019-10-24 10:30:00,59.14,59.16,59.09,59.14,117958.0,44.8358,44.8509,44.7979,44.8358,117958.0
2019-10-24 10:35:00,59.14,59.18,59.1,59.11,49047.0,44.8358,44.8661,44.8054,44.813,49047.0
2019-10-24 10:40:00,59.11,59.13,59.05,59.1,33959.0,44.813,44.8282,44.7675,44.8054,33959.0
2019-10-24 10:45:00,59.1,59.12,59.07,59.08,45980.0,44.8054,44.8206,44.7827,44.7903,45980.0
2019-10-24 10:50:00,59.08,59.09,59.03,59.05,90180.0,44.7903,44.7979,44.7524,44.7675,90180.0
2019-10-24 10:55:00,59.05,59.06,58.97,59.0,54198.0,44.7675,44.7751,44.7069,44.7296,54198.0
2019-10-24 11:00:00,59.0,59.01,58.94,58.98,85326.0,44.7296,44.7372,44.6841,44.7145,85326.0
2019-10-24 11:05:00,58.98,59.0,58.94,58.94,46903.0,44.7145,44.7296,44.6841,44.6841,46903.0
2019-10-24 11:10:00,58.94,58.96,58.9,58.94,53293.0,44.6841,44.6993,44.6538,44.6841,53293.0
2019-10-24 11:15:00,58.94,59.01,58.94,58.98,55641.0,44.6841,44.7372,44.6841,44.7145,55641.0
2019-10-24 11:20:00,58.99,59.04,58.98,59.0,39077.0,44.722,44.76,44.7145,44.7296,39077.0
2019-10-24 11:25:00,59.01,59.1,59.0,59.09,98406.0,44.7372,44.8054,44.7296,44.7979,98406.0
2019-10-24 11:30:00,59.08,59.14,59.05,59.1,61964.0,44.7903,44.8358,44.7675,44.8054,61964.0
2019-10-24 11:35:00,59.1,59.11,59.04,59.04,70382.0,44.8054,44.813,44.76,44.76,70382.0
2019-10-24 11:40:00,59.04,59.06,59.0,59.03,158664.0,44.76,44.7751,44.7296,44.7524,158664.0
2019-10-24 11:45:00,59.03,59.07,58.98,58.99,61370.0,44.7524,44.7827,44.7145,44.722,61370.0
2019-10-24 11:50:00,59.0,59.01,58.92,58.98,202826.0,44.7296,44.7372,44.669,44.7145,202826.0
2019-10-24 11:55:00,58.99,59.07,58.98,59.05,35379.0,44.722,44.7827,44.7145,44.7675,35379.0
2019-10-24 12:00:00,59.06,59.07,58.97,58.97,37011.0,44.7751,44.7827,44.7069,44.7069,37011.0
2019-10-24 12:05:00,58.97,58.97,58.88,58.89,77889.0,44.7069,44.7069,44.6386,44.6462,77889.0
2019-10-24 12:10:00,58.89,58.9,58.82,58.83,99441.0,44.6462,44.6538,44.5932,44.6007,99441.0
2019-10-24 12:15:00,58.83,58.83,58.75,58.79,120447.0,44.6007,44.6007,44.5401,44.5704,120447.0
2019-10-24 12:20:00,58.78,58.79,58.73,58.75,103691.0,44.5628,44.5704,44.5249,44.5401,103691.0
2019-10-24 12:25:00,58.75,58.87,58.75,58.85,65277.0,44.5401,44.6311,44.5401,44.6159,65277.0
2019-10-24 12:30:00,58.86,58.9,58.85,58.9,148347.0,44.6235,44.6538,44.6159,44.6538,148347.0
2019-10-24 12:35:00,58.91,58.93,58.84,58.85,136809.0,44.6614,44.6766,44.6083,44.6159,136809.0
2019-10-24 12:40:00,58.85,58.86,58.82,58.84,26136.0,44.6159,44.6235,44.5932,44.6083,26136.0
2019-10-24 12:45:00,58.84,58.85,58.81,58.85,34505.0,44.6083,44.6159,44.5856,44.6159,34505.0
2019-10-24 12:50:00,58.85,58.85,58.8,58.82,72727.0,44.6159,44.6159,44.578,44.5932,72727.0
2019-10-24 12:55:00,58.83,58.84,58.78,58.82,85082.0,44.6007,44.6083,44.5628,44.5932,85082.0
2019-10-24 13:00:00,58.82,58.85,58.81,58.82,62179.0,44.5932,44.6159,44.5856,44.5932,62179.0
2019-10-24 13:05:00,58.83,58.85,58.79,58.81,82218.0,44.6007,44.6159,44.5704,44.5856,82218.0
2019-10-24 13:10:00,58.81,58.84,58.8,58.83,40527.0,44.5856,44.6083,44.578,44.6007,40527.0
2019-10-24 13:15:00,58.82,58.86,58.79,58.84,48426.0,44.5932,44.6235,44.5704,44.6083,48426.0
2019-10-24 13:20:00,58.84,58.87,58.82,58.87,45786.0,44.6083,44.6311,44.5932,44.6311,45786.0
2019-10-24 13:25:00,58.86,58.95,58.85,58.93,93395.0,44.6235,44.6917,44.6159,44.6766,93395.0
2019-10-24 13:30:00,58.94,58.98,58.92,58.95,123545.0,44.6841,44.7145,44.669,44.6917,123545.0
2019-10-24 13:35:00,58.96,58.97,58.91,58.91,46470.0,44.6993,44.7069,44.6614,44.6614,46470.0
2019-10-24 13:40:00,58.9,58.91,58.88,58.89,59285.0,44.6538,44.6614,44.6386,44.6462,59285.0
2019-10-24 13:45:00,58.89,58.92,58.87,58.91,74717.0,44.6462,44.669,44.6311,44.6614,74717.0
2019-10-24 13:50:00,58.91,58.92,58.87,58.87,43723.0,44.6614,44.669,44.6311,44.6311,43723.0
2019-10-24 13:55:00,58.88,58.95,58.87,58.94,50222.0,44.6386,44.6917,44.6311,44.6841,50222.0
2019-10-24 14:00:00,58.93,58.96,58.9,58.93,109668.0,44.6766,44.6993,44.6538,44.6766,109668.0
2019-10-24 14:05:00,58.93,58.94,58.91,58.93,32633.0,44.6766,44.6841,44.6614,44.6766,32633.0
2019-10-24 14:10:00,58.94,58.97,58.93,58.96,22098.0,44.6841,44.7069,44.6766,44.6993,22098.0
2019-10-24 14:15:00,58.96,58.96,58.9,58.9,27636.0,44.6993,44.6993,44.6538,44.6538,27636.0
2019-10-24 14:20:00,58.91,58.92,58.85,58.87,67565.0,44.6614,44.669,44.6159,44.6311,67565.0
2019-10-24 14:25:00,58.87,58.9,58.84,58.9,143198.0,44.6311,44.6538,44.6083,44.6538,143198.0
2019-10-24 14:30:00,58.89,58.92,58.88,58.91,70174.0,44.6462,44.669,44.6386,44.6614,70174.0
2019-10-24 14:35:00,58.92,58.93,58.88,58.91,50022.0,44.669,44.6766,44.6386,44.6614,50022.0
2019-10-24 14:40:00,58.91,58.97,58.9,58.97,139646.0,44.6614,44.7069,44.6538,44.7069,139646.0
2019-10-24 14:45:00,58.97,58.98,58.93,58.93,160423.0,44.7069,44.7145,44.6766,44.6766,160423.0
2019-10-24 14:50:00,58.94,58.94,58.91,58.92,29373.0,44.6841,44.6841,44.6614,44.669,29373.0
2019-10-24 14:55:00,58.92,58.94,58.91,58.92,51311.0,44.669,44.6841,44.6614,44.669,51311.0
2019-10-24 15:00:00,58.92,58.96,58.9,58.93,95740.0,44.669,44.6993,44.6538,44.6766,95740.0
2019-10-24 15:05:00,58.93,58.94,58.89,58.91,99016.0,44.6766,44.6841,44.6462,44.6614,99016.0
2019-10-24 15:10:00,58.9,58.91,58.87,58.89,23717.0,44.6538,44.6614,44.6311,44.6462,23717.0
2019-10-24 15:15:00,58.89,58.92,58.88,58.92,31309.0,44.6462,44.669,44.6386,44.669,31309.0
2019-10-24 15:20:00,58.91,58.95,58.9,58.95,46003.0,44.6614,44.6917,44.6538,44.6917,46003.0
2019-10-24 15:25:00,58.95,58.96,58.91,58.92,51361.0,44.6917,44.6993,44.6614,44.669,51361.0
2019-10-24 15:30:00,58.92,58.96,58.92,58.94,69910.0,44.669,44.6993,44.669,44.6841,69910.0
2019-10-24 15:35:00,58.94,58.99,58.91,58.99,190483.0,44.6841,44.722,44.6614,44.722,190483.0
2019-10-24 15:40:00,58.99,59.02,58.99,59.0,88098.0,44.722,44.7448,44.722,44.7296,88098.0
2019-10-24 15:45:00,58.99,59.03,58.99,59.02,159465.0,44.722,44.7524,44.722,44.7448,159465.0
2019-10-24 15:50:00,59.02,59.08,59.02,59.07,270560.0,44.7448,44.7903,44.7448,44.7827,270560.0
2019-10-24 15:55:00,59.08,59.09,59.04,59.05,861583.0,44.7903,44.7979,44.76,44.7675,861583.0
2019-10-25 09:30:00,59.06,59.29,58.98,59.17,291882.0,44.7751,44.9495,44.7145,44.8585,291882.0
2019-10-25 09:35:00,59.16,59.39,59.15,59.3,161718.0,44.8509,45.0253,44.8433,44.9571,161718.0
2019-10-25 09:40:00,59.31,59.43,59.31,59.34,95666.0,44.9646,45.0556,44.9646,44.9874,95666.0
2019-10-25 09:45:00,59.33,59.33,58.98,59.01,194000.0,44.9798,44.9798,44.7145,44.7372,194000.0
2019-10-25 09:50:00,59.02,59.23,59.02,59.22,158832.0,44.7448,44.904,44.7448,44.8964,158832.0
2019-10-25 09:55:00,59.23,59.27,59.11,59.16,98147.0,44.904,44.9343,44.813,44.8509,98147.0
2019-10-25 10:00:00,59.17,59.23,59.14,59.21,78027.0,44.8585,44.904,44.8358,44.8888,78027.0
2019-10-25 10:05:00,59.2,59.23,59.09,59.1,58952.0,44.8813,44.904,44.7979,44.8054,58952.0
2019-10-25 10:10:00,59.11,59.21,59.09,59.15,114876.0,44.813,44.8888,44.7979,44.8433,114876.0
2019-10-25 10:15:00,59.15,59.25,59.14,59.17,75239.0,44.8433,44.9192,44.8358,44.8585,75239.0
2019-10-25 10:20:00,59.17,59.25,59.15,59.24,59609.0,44.8585,44.9192,44.8433,44.9116,59609.0
2019-10-25 10:25:00,59.24,59.25,59.15,59.2,80576.0,44.9116,44.9192,44.8433,44.8813,80576.0
2019-10-25 10:30:00,59.2,59.26,59.19,59.24,71419.0,44.8813,44.9267,44.8737,44.9116,71419.0
2019-10-25 10:35:00,59.24,59.4,59.24,59.38,52337.0,44.9116,45.0329,44.9116,45.0177,52337.0
2019-10-25 10:40:00,59.38,59.4,59.31,59.35,176346.0,45.0177,45.0329,44.9646,44.995,176346.0
2019-10-25 10:45:00,59.35,59.41,59.34,59.35,110198.0,44.995,45.0405,44.9874,44.995,110198.0
2019-10-25 10:50:00,59.36,59.44,59.36,59.42,78079.0,45.0026,45.0632,45.0026,45.048,78079.0
2019-10-25 10:55:00,59.43,59.44,59.38,59.4,136541.0,45.0556,45.0632,45.0177,45.0329,136541.0
2019-10-25 11:00:00,59.4,59.44,59.37,59.41,70639.0,45.0329,45.0632,45.0101,45.0405,70639.0
2019-10-25 11:05:00,59.42,59.46,59.39,59.46,121832.0,45.048,45.0784,45.0253,45.0784,121832.0
2019-10-25 11:10:00,59.45,59.5,59.44,59.45,112522.0,45.0708,45.1087,45.0632,45.0708,112522.0
2019-10-25 11:15:00,59.44,59.52,59.44,59.5,73308.0,45.0632,45.1239,45.0632,45.1087,73308.0
2019-10-25 11:20:00,59.51,59.61,59.5,59.61,148035.0,45.1163,45.1921,45.1087,45.1921,148035.0
2019-10-25 11:25:00,59.62,59.69,59.61,59.66,137056.0,45.1997,45.2527,45.1921,45.23,137056.0
2019-10-25 11:30:00,59.67,59.68,59.59,59.62,146104.0,45.2376,45.2452,45.1769,45.1997,146104.0
2019-10-25 11:35:00,59.62,59.66,59.6,59.66,61852.0,45.1997,45.23,45.1845,45.23,61852.0
2019-10-25 11:40:00,59.65,59.67,59.6,59.67,85124.0,45.2224,45.2376,45.1845,45.2376,85124.0
2019-10-25 11:45:00,59.66,59.68,59.57,59.57,67343.0,45.23,45.2452,45.1618,45.1618,67343.0
2019-10-25 11:50:00,59.58,59.63,59.58,59.62,304735.0,45.1693,45.2072,45.1693,45.1997,304735.0
2019-10-25 11:55:00,59.63,59.66,59.62,59.62,50149.0,45.2072,45.23,45.1997,45.1997,50149.0
2019-10-25 12:00:00,59.62,59.67,59.6,59.61,53978.0,45.1997,45.2376,45.1845,45.1921,53978.0
2019-10-25 12:05:00,59.61,59.61,59.52,59.56,153110.0,45.1921,45.1921,45.1239,45.1542,153110.0
2019-10-25 12:10:00,59.56,59.58,59.55,59.56,31475.0,45.1542,45.1693,45.1466,45.1542,31475.0
2019-10-25 12:15:00,59.57,59.58,59.54,59.56,22067.0,45.1618,45.1693,45.139,45.1542,22067.0
2019-10-25 12:20:00,59.57,59.57,59.53,59.54,71287.0,45.1618,45.1618,45.1314,45.139,71287.0
2019-10-25 12:25:00,59.54,59.55,59.48,59.52,108522.0,45.139,45.1466,45.0935,45.1239,108522.0
2019-10-25 12:30:00,59.52,59.53,59.46,59.48,55714.0,45.1239,45.1314,45.0784,45.0935,55714.0
2019-10-25 12:35:00,59.49,59.53,59.48,59.49,36685.0,45.1011,45.1314,45.0935,45.1011,36685.0
2019-10-25 12:40:00,59.48,59.52,59.46,59.5,42502.0,45.0935,45.1239,45.0784,45.1087,42502.0
2019-10-25 12:45:00,59.5,59.54,59.49,59.51,45848.0,45.1087,45.139,45.1011,45.1163,45848.0
2019-10-25 12:50:00,59.51,59.57,59.51,59.54,26050.0,45.1163,45.1618,45.1163,45.139,26050.0
2019-10-25 12:55:00,59.55,59.55,59.51,59.52,21941.0,45.1466,45.1466,45.1163,45.1239,21941.0
2019-10-25 13:00:00,59.52,59.61,59.51,59.61,29557.0,45.1239,45.1921,45.1163,45.1921,29557.0
2019-10-25 13:05:00,59.61,59.65,59.59,59.63,51088.0,45.1921,45.2224,45.1769,45.2072,51088.0
2019-10-25 13:10:00,59.63,59.64,59.6,59.62,47138.0,45.2072,45.2148,45.1845,45.1997,47138.0
2019-10-25 13:15:00,59.62,59.64,59.59,59.59,24795.0,45.1997,45.2148,45.1769,45.1769,24795.0
2019-10-25 13:20:00,59.59,59.64,59.59,59.64,21127.0,45.1769,45.2148,45.1769,45.2148,21127.0
2019-10-25 13:25:00,59.63,59.63,59.61,59.62,22500.0,45.2072,45.2072,45.1921,45.1997,22500.0
2019-10-25 13:30:00,59.62,59.63,59.58,59.62,39061.0,45.1997,45.2072,45.1693,45.1997,39061.0
2019-10-25 13:35:00,59.62,59.65,59.58,59.64,45277.0,45.1997,45.2224,45.1693,45.2148,45277.0
2019-10-25 13:40:00,59.63,59.66,59.63,59.64,140980.0,45.2072,45.23,45.2072,45.2148,140980.0
2019-10-25 13:45:00,59.64,59.65,59.6,59.62,33294.0,45.2148,45.2224,45.1845,45.1997,33294.0
2019-10-25 13:50:00,59.62,59.65,59.62,59.63,50934.0,45.1997,45.2224,45.1997,45.2072,50934.0
2019-10-25 13:55:00,59.63,59.64,59.62,59.63,33252.0,45.2072,45.2148,45.1997,45.2072,33252.0
2019-10-25 14:00:00,59.62,59.63,59.52,59.55,217615.0,45.1997,45.2072,45.1239,45.1466,217615.0
2019-10-25 14:05:00,59.55,59.61,59.54,59.57,47497.0,45.1466,45.1921,45.139,45.1618,47497.0
2019-10-25 14:10:00,59.56,59.58,59.54,59.57,67345.0,45.1542,45.1693,45.139,45.1618,67345.0
2019-10-25 14:15:00,59.57,59.61,59.57,59.59,54804.0,45.1618,45.1921,45.1618,45.1769,54804.0
2019-10-25 14:20:00,59.59,59.61,59.56,59.61,53533.0,45.1769,45.1921,45.1542,45.1921,53533.0
2019-10-25 14:25:00,59.61,59.63,59.59,59.6,135332.0,45.1921,45.2072,45.1769,45.1845,135332.0
2019-10-25 14:30:00,59.6,59.62,59.58,59.61,62496.0,45.1845,45.1997,45.1693,45.1921,62496.0
2019-10-25 14:35:00,59.6,59.6,59.51,59.52,53828.0,45.1845,45.1845,45.1163,45.1239,53828.0
2019-10-25 14:40:00,59.52,59.54,59.5,59.52,30534.0,45.1239,45.139,45.1087,45.1239,30534.0
2019-10-25 14:45:00,59.52,59.57,59.51,59.56,59134.0,45.1239,45.1618,45.1163,45.1542,59134.0
2019-10-25 14:50:00,59.56,59.57,59.54,59.57,18753.0,45.1542,45.1618,45.139,45.1618,18753.0
2019-10-25 14:55:00,59.56,59.58,59.55,59.58,158100.0,45.1542,45.1693,45.1466,45.1693,158100.0
2019-10-25 15:00:00,59.56,59.6,59.55,59.58,161938.0,45.1542,45.1845,45.1466,45.1693,161938.0
2019-10-25 15:05:00,59.58,59.59,59.56,59.56,105781.0,45.1693,45.1769,45.1542,45.1542,105781.0
2019-10-25 15:10:00,59.56,59.61,59.56,59.57,109092.0,45.1542,45.1921,45.1542,45.1618,109092.0
2019-10-25 15:15:00,59.57,59.6,59.54,59.55,120937.0,45.1618,45.1845,45.139,45.1466,120937.0
2019-10-25 15:20:00,59.55,59.6,59.54,59.57,148527.0,45.1466,45.1845,45.139,45.1618,148527.0
2019-10-25 15:25:00,59.56,59.61,59.56,59.59,211515.0,45.1542,45.1921,45.1542,45.1769,211515.0
2019-10-25 15:30:00,59.6,59.63,59.57,59.6,177591.0,45.1845,45.2072,45.1618,45.1845,177591.0
2019-10-25 15:35:00,59.6,59.65,59.59,59.65,198682.0,45.1845,45.2224,45.1769,45.2224,198682.0
2019-10-25 15:40:00,59.65,59.66,59.63,59.66,321779.0,45.2224,45.23,45.2072,45.23,321779.0
2019-10-25 15:45:00,59.65,59.67,59.63,59.63,456630.0,45.2224,45.2376,45.2072,45.2072,456630.0
2019-10-25 15:50:00,59.64,59.65,59.57,59.58,518880.0,45.2148,45.2224,45.1618,45.1693,518880.0
2019-10-25 15:55:00,59.58,59.61,59.52,59.53,1100607.0,45.1693,45.1921,45.1239,45.1314,1100607.0
2019-10-28 09:30:00,59.72,60.06,59.72,60.01,285028.0,45.2755,45.5332,45.2755,45.4953,285028.0
2019-10-28 09:35:00,60.01,60.03,59.89,59.92,162799.0,45.4953,45.5105,45.4044,45.4271,162799.0
2019-10-28 09:40:00,59.93,59.94,59.79,59.85,149624.0,45.4347,45.4423,45.3285,45.374,149624.0
2019-10-28 09:45:00,59.85,59.96,59.85,59.93,99092.0,45.374,45.4574,45.374,45.4347,99092.0
2019-10-28 09:50:00,59.93,59.97,59.87,59.95,227682.0,45.4347,45.465,45.3892,45.4498,227682.0
2019-10-28 09:55:00,59.94,59.95,59.88,59.9,82257.0,45.4423,45.4498,45.3968,45.4119,82257.0
2019-10-28 10:00:00,59.9,59.93,59.8,59.82,101495.0,45.4119,45.4347,45.3361,45.3513,101495.0
2019-10-28 10:05:00,59.81,59.85,59.78,59.82,146083.0,45.3437,45.374,45.321,45.3513,146083.0
2019-10-28 10:10:00,59.81,59.86,59.76,59.76,143761.0,45.3437,45.3816,45.3058,45.3058,143761.0
2019-10-28 10:15:00,59.76,59.81,59.66,59.71,228867.0,45.3058,45.3437,45.23,45.2679,228867.0
2019-10-28 10:20:00,59.71,59.83,59.71,59.82,158477.0,45.2679,45.3589,45.2679,45.3513,158477.0
2019-10-28 10:25:00,59.82,59.86,59.74,59.74,217938.0,45.3513,45.3816,45.2906,45.2906,217938.0
2019-10-28 10:30:00,59.73,59.81,59.73,59.79,194131.0,45.2831,45.3437,45.2831,45.3285,194131.0
2019-10-28 10:35:00,59.8,59.82,59.71,59.73,257551.0,45.3361,45.3513,45.2679,45.2831,257551.0
2019-10-28 10:40:00,59.73,59.8,59.72,59.79,81203.0,45.2831,45.3361,45.2755,45.3285,81203.0
2019-10-28 10:45:00,59.79,59.83,59.73,59.81,70840.0,45.3285,45.3589,45.2831,45.3437,70840.0
2019-10-28 10:50:00,59.81,59.82,59.74,59.75,59509.0,45.3437,45.3513,45.2906,45.2982,59509.0
2019-10-28 10:55:00,59.75,59.78,59.7,59.71,98619.0,45.2982,45.321,45.2603,45.2679,98619.0
2019-10-28 11:00:00,59.7,59.7,59.61,59.61,140309.0,45.2603,45.2603,45.1921,45.1921,140309.0
2019-10-28 11:05:00,59.61,59.62,59.52,59.58,120504.0,45.1921,45.1997,45.1239,45.1693,120504.0
2019-10-28 11:10:00,59.58,59.61,59.53,59.55,172198.0,45.1693,45.1921,45.1314,45.1466,172198.0
2019-10-28 11:15:00,59.55,59.55,59.42,59.42,218517.0,45.1466,45.1466,45.048,45.048,218517.0
2019-10-28 11:20:00,59.42,59.51,59.39,59.49,203049.0,45.048,45.1163,45.0253,45.1011,203049.0
2019-10-28 11:25:00,59.5,59.5,59.42,59.43,98591.0,45.1087,45.1087,45.048,45.0556,98591.0
2019-10-28 11:30:00,59.43,59.45,59.39,59.45,99951.0,45.0556,45.0708,45.0253,45.0708,99951.0
2019-10-28 11:35:00,59.45,59.53,59.44,59.47,102147.0,45.0708,45.1314,45.0632,45.0859,102147.0
2019-10-28 11:40:00,59.47,59.48,59.43,59.48,111971.0,45.0859,45.0935,45.0556,45.0935,111971.0
2019-10-28 11:45:00,59.48,59.49,59.44,59.48,103500.0,45.0935,45.1011,45.0632,45.0935,103500.0
2019-10-28 11:50:00,59.49,59.51,59.41,59.41,311805.0,45.1011,45.1163,45.0405,45.0405,311805.0
2019-10-28 11:55:00,59.41,59.42,59.37,59.39,206113.0,45.0405,45.048,45.0101,45.0253,206113.0
2019-10-28 12:00:00,59.39,59.4,59.34,59.36,57031.0,45.0253,45.0329,44.9874,45.0026,57031.0
2019-10-28 12:05:00,59.36,59.37,59.32,59.34,51329.0,45.0026,45.0101,44.9722,44.9874,51329.0
2019-10-28 12:10:00,59.35,59.44,59.34,59.44,93137.0,44.995,45.0632,44.9874,45.0632,93137.0
2019-10-28 12:15:00,59.44,59.45,59.37,59.38,87344.0,45.0632,45.0708,45.0101,45.0177,87344.0
2019-10-28 12:20:00,59.38,59.38,59.32,59.34,60072.0,45.0177,45.0177,44.9722,44.9874,60072.0
2019-10-28 12:25:00,59.34,59.35,59.21,59.21,110833.0,44.9874,44.995,44.8888,44.8888,110833.0
2019-10-28 12:30:00,59.22,59.23,59.12,59.13,201573.0,44.8964,44.904,44.8206,44.8282,201573.0
2019-10-28 12:35:00,59.13,59.16,59.11,59.15,101967.0,44.8282,44.8509,44.813,44.8433,101967.0
2019-10-28 12:40:00,59.15,59.17,59.12,59.13,103264.0,44.8433,44.8585,44.8206,44.8282,103264.0
2019-10-28 12:45:00,59.12,59.15,59.09,59.1,85893.0,44.8206,44.8433,44.7979,44.8054,85893.0
2019-10-28 12:50:00,59.1,59.16,59.08,59.16,47732.0,44.8054,44.8509,44.7903,44.8509,47732.0
2019-10-28 12:55:00,59.16,59.17,59.14,59.14,68963.0,44.8509,44.8585,44.8358,44.8358,68963.0
2019-10-28 13:00:00,59.15,59.2,59.14,59.18,60929.0,44.8433,44.8813,44.8358,44.8661,60929.0
2019-10-28 13:05:00,59.19,59.23,59.18,59.22,71186.0,44.8737,44.904,44.8661,44.8964,71186.0
2019-10-28 13:10:00,59.22,59.22,59.18,59.18,50960.0,44.8964,44.8964,44.8661,44.8661,50960.0
2019-10-28 13:15:00,59.19,59.21,59.18,59.19,50254.0,44.8737,44.8888,44.8661,44.8737,50254.0
2019-10-28 13:20:00,59.2,59.21,59.13,59.13,67120.0,44.8813,44.8888,44.8282,44.8282,67120.0
2019-10-28 13:25:00,59.13,59.21,59.13,59.19,60285.0,44.8282,44.8888,44.8282,44.8737,60285.0
2019-10-28 13:30:00,59.19,59.27,59.19,59.25,58462.0,44.8737,44.9343,44.8737,44.9192,58462.0
2019-10-28 13:35:00,59.24,59.26,59.2,59.22,31242.0,44.9116,44.9267,44.8813,44.8964,31242.0
2019-10-28 13:40:00,59.23,59.25,59.19,59.25,134462.0,44.904,44.9192,44.8737,44.9192,134462.0
2019-10-28 13:45:00,59.25,59.34,59.25,59.33,48984.0,44.9192,44.9874,44.9192,44.9798,48984.0
2019-10-28 13:50:00,59.33,59.33,59.29,59.29,55269.0,44.9798,44.9798,44.9495,44.9495,55269.0
2019-10-28 13:55:00,59.3,59.31,59.26,59.3,165488.0,44.9571,44.9646,44.9267,44.9571,165488.0
2019-10-28 14:00:00,59.3,59.31,59.27,59.31,40966.0,44.9571,44.9646,44.9343,44.9646,40966.0
2019-10-28 14:05:00,59.31,59.33,59.3,59.32,63553.0,44.9646,44.9798,44.9571,44.9722,63553.0
2019-10-28 14:10:00,59.33,59.33,59.29,59.32,76380.0,44.9798,44.9798,44.9495,44.9722,76380.0
2019-10-28 14:15:00,59.33,59.33,59.3,59.3,74964.0,44.9798,44.9798,44.9571,44.9571,74964.0
2019-10-28 14:20:00,59.3,59.34,59.3,59.34,61181.0,44.9571,44.9874,44.9571,44.9874,61181.0
2019-10-28 14:25:00,59.33,59.35,59.3,59.3,116676.0,44.9798,44.995,44.9571,44.9571,116676.0
2019-10-28 14:30:00,59.3,59.31,59.25,59.28,39461.0,44.9571,44.9646,44.9192,44.9419,39461.0
2019-10-28 14:35:00,59.28,59.31,59.27,59.3,64730.0,44.9419,44.9646,44.9343,44.9571,64730.0
2019-10-28 14:40:00,59.3,59.37,59.29,59.37,27823.0,44.9571,45.0101,44.9495,45.0101,27823.0
2019-10-28 14:45:00,59.37,59.39,59.35,59.37,38109.0,45.0101,45.0253,44.995,45.0101,38109.0
2019-10-28 14:50:00,59.36,59.38,59.34,59.37,54378.0,45.0026,45.0177,44.9874,45.0101,54378.0
2019-10-28 14:55:00,59.37,59.4,59.36,59.39,50948.0,45.0101,45.0329,45.0026,45.0253,50948.0
2019-10-28 15:00:00,59.38,59.39,59.33,59.35,60337.0,45.0177,45.0253,44.9798,44.995,60337.0
2019-10-28 15:05:00,59.36,59.37,59.32,59.33,56099.0,45.0026,45.0101,44.9722,44.9798,56099.0
2019-10-28 15:10:00,59.33,59.39,59.32,59.38,60633.0,44.9798,45.0253,44.9722,45.0177,60633.0
2019-10-28 15:15:00,59.37,59.38,59.34,59.36,70345.0,45.0101,45.0177,44.9874,45.0026,70345.0
2019-10-28 15:20:00,59.35,59.37,59.34,59.35,79756.0,44.995,45.0101,44.9874,44.995,79756.0
2019-10-28 15:25:00,59.34,59.37,59.33,59.36,104895.0,44.9874,45.0101,44.9798,45.0026,104895.0
2019-10-28 15:30:00,59.36,59.4,59.35,59.37,207348.0,45.0026,45.0329,44.995,45.0101,207348.0
2019-10-28 15:35:00,59.37,59.4,59.36,59.37,284171.0,45.0101,45.0329,45.0026,45.0101,284171.0
2019-10-28 15:40:00,59.37,59.38,59.32,59.35,205701.0,45.0101,45.0177,44.9722,44.995,205701.0
2019-10-28 15:45:00,59.35,59.35,59.24,59.26,428994.0,44.995,44.995,44.9116,44.9267,428994.0
2019-10-28 15:50:00,59.26,59.29,59.25,59.26,221086.0,44.9267,44.9495,44.9192,44.9267,221086.0
2019-10-28 15:55:00,59.27,59.27,59.17,59.18,1112206.0,44.9343,44.9343,44.8585,44.8661,1112206.0
2019-10-29 09:30:00,58.96,58.99,58.76,58.79,327935.0,44.6993,44.722,44.5477,44.5704,327935.0
2019-10-29 09:35:00,58.79,58.95,58.77,58.95,175639.0,44.5704,44.6917,44.5553,44.6917,175639.0
2019-10-29 09:40:00,58.95,59.17,58.93,59.15,182725.0,44.6917,44.8585,44.6766,44.8433,182725.0
2019-10-29 09:45:00,59.15,59.26,59.14,59.22,153947.0,44.8433,44.9267,44.8358,44.8964,153947.0
2019-10-29 09:50:00,59.23,59.28,59.19,59.22,87669.0,44.904,44.9419,44.8737,44.8964,87669.0
2019-10-29 09:55:00,59.22,59.25,59.18,59.19,183257.0,44.8964,44.9192,44.8661,44.8737,183257.0
2019-10-29 10:00:00,59.19,59.29,59.19,59.25,150124.0,44.8737,44.9495,44.8737,44.9192,150124.0
2019-10-29 10:05:00,59.24,59.24,59.14,59.2,185935.0,44.9116,44.9116,44.8358,44.8813,185935.0
2019-10-29 10:10:00,59.2,59.23,59.14,59.16,234258.0,44.8813,44.904,44.8358,44.8509,234258.0
2019-10-29 10:15:00,59.17,59.25,59.15,59.22,116600.0,44.8585,44.9192,44.8433,44.8964,116600.0
2019-10-29 10:20:00,59.21,59.28,59.18,59.27,55897.0,44.8888,44.9419,44.8661,44.9343,55897.0
2019-10-29 10:25:00,59.27,59.32,59.25,59.3,74985.0,44.9343,44.9722,44.9192,44.9571,74985.0
2019-10-29 10:30:00,59.3,59.36,59.28,59.32,76170.0,44.9571,45.0026,44.9419,44.9722,76170.0
2019-10-29 10:35:00,59.32,59.34,59.27,59.29,85202.0,44.9722,44.9874,44.9343,44.9495,85202.0
2019-10-29 10:40:00,59.29,59.36,59.25,59.36,85359.0,44.9495,45.0026,44.9192,45.0026,85359.0
2019-10-29 10:45:00,59.35,59.43,59.35,59.42,121831.0,44.995,45.0556,44.995,45.048,121831.0
2019-10-29 10:50:00,59.43,59.45,59.39,59.43,50102.0,45.0556,45.0708,45.0253,45.0556,50102.0
2019-10-29 10:55:00,59.42,59.45,59.41,59.43,75761.0,45.048,45.0708,45.0405,45.0556,75761.0
2019-10-29 11:00:00,59.43,59.46,59.37,59.37,73628.0,45.0556,45.0784,45.0101,45.0101,73628.0
2019-10-29 11:05:00,59.38,59.48,59.38,59.47,84164.0,45.0177,45.0935,45.0177,45.0859,84164.0
2019-10-29 11:10:00,59.47,59.48,59.38,59.41,58812.0,45.0859,45.0935,45.0177,45.0405,58812.0
2019-10-29 11:15:00,59.42,59.46,59.34,59.35,148072.0,45.048,45.0784,44.9874,44.995,148072.0
2019-10-29 11:20:00,59.35,59.41,59.34,59.35,50046.0,44.995,45.0405,44.9874,44.995,50046.0
2019-10-29 11:25:00,59.35,59.44,59.34,59.42,20360.0,44.995,45.0632,44.9874,45.048,20360.0
2019-10-29 11:30:00,59.42,59.46,59.38,59.45,46403.0,45.048,45.0784,45.0177,45.0708,46403.0
2019-10-29 11:35:00,59.45,59.47,59.42,59.47,248288.0,45.0708,45.0859,45.048,45.0859,248288.0
2019-10-29 11:40:00,59.47,59.48,59.43,59.47,109688.0,45.0859,45.0935,45.0556,45.0859,109688.0
2019-10-29 11:45:00,59.48,59.59,59.48,59.59,70434.0,45.0935,45.1769,45.0935,45.1769,70434.0
2019-10-29 11:50:00,59.59,59.66,59.57,59.64,181652.0,45.1769,45.23,45.1618,45.2148,181652.0
2019-10-29 11:55:00,59.64,59.68,59.53,59.57,167290.0,45.2148,45.2452,45.1314,45.1618,167290.0
2019-10-29 12:00:00,59.57,59.66,59.52,59.55,217866.0,45.1618,45.23,45.1239,45.1466,217866.0
2019-10-29 12:05:00,59.56,59.66,59.52,59.65,635619.0,45.1542,45.23,45.1239,45.2224,635619.0
2019-10-29 12:10:00,59.66,59.74,59.64,59.7,509998.0,45.23,45.2906,45.2148,45.2603,509998.0
2019-10-29 12:15:00,59.7,59.78,59.68,59.77,286120.0,45.2603,45.321,45.2452,45.3134,286120.0
2019-10-29 12:20:00,59.77,59.77,59.68,59.73,241058.0,45.3134,45.3134,45.2452,45.2831,241058.0
2019-10-29 12:25:00,59.73,59.76,59.7,59.74,76906.0,45.2831,45.3058,45.2603,45.2906,76906.0
2019-10-29 12:30:00,59.75,59.77,59.7,59.71,49664.0,45.2982,45.3134,45.2603,45.2679,49664.0
2019-10-29 12:35:00,59.71,59.74,59.69,59.7,119774.0,45.2679,45.2906,45.2527,45.2603,119774.0
2019-10-29 12:40:00,59.7,59.75,59.7,59.75,66953.0,45.2603,45.2982,45.2603,45.2982,66953.0
2019-10-29 12:45:00,59.75,59.81,59.75,59.79,39891.0,45.2982,45.3437,45.2982,45.3285,39891.0
2019-10-29 12:50:00,59.79,59.79,59.74,59.76,32661.0,45.3285,45.3285,45.2906,45.3058,32661.0
2019-10-29 12:55:00,59.76,59.79,59.72,59.74,62600.0,45.3058,45.3285,45.2755,45.2906,62600.0
2019-10-29 13:00:00,59.74,59.76,59.68,59.69,32864.0,45.2906,45.3058,45.2452,45.2527,32864.0
2019-10-29 13:05:00,59.7,59.71,59.66,59.67,46289.0,45.2603,45.2679,45.23,45.2376,46289.0
2019-10-29 13:10:00,59.67,59.68,59.63,59.66,31864.0,45.2376,45.2452,45.2072,45.23,31864.0
2019-10-29 13:15:00,59.66,59.7,59.65,59.68,43274.0,45.23,45.2603,45.2224,45.2452,43274.0
2019-10-29 13:20:00,59.69,59.73,59.67,59.73,76113.0,45.2527,45.2831,45.2376,45.2831,76113.0
2019-10-29 13:25:00,59.74,59.76,59.73,59.75,49916.0,45.2906,45.3058,45.2831,45.2982,49916.0
2019-10-29 13:30:00,59.75,59.84,59.74,59.83,51746.0,45.2982,45.3665,45.2906,45.3589,51746.0
2019-10-29 13:35:00,59.83,59.89,59.83,59.88,34534.0,45.3589,45.4044,45.3589,45.3968,34534.0
2019-10-29 13:40:00,59.89,59.89,59.86,59.88,28757.0,45.4044,45.4044,45.3816,45.3968,28757.0
2019-10-29 13:45:00,59.88,59.89,59.84,59.85,33574.0,45.3968,45.4044,45.3665,45.374,33574.0
2019-10-29 13:50:00,59.85,59.91,59.84,59.91,54039.0,45.374,45.4195,45.3665,45.4195,54039.0
2019-10-29 13:55:00,59.92,59.92,59.87,59.89,24333.0,45.4271,45.4271,45.3892,45.4044,24333.0
2019-10-29 14:00:00,59.89,59.89,59.81,59.87,98010.0,45.4044,45.4044,45.3437,45.3892,98010.0
2019-10-29 14:05:00,59.87,59.87,59.76,59.78,186159.0,45.3892,45.3892,45.3058,45.321,186159.0
2019-10-29 14:10:00,59.77,59.78,59.74,59.75,231034.0,45.3134,45.321,45.2906,45.2982,231034.0
2019-10-29 14:15:00,59.75,59.81,59.75,59.79,57164.0,45.2982,45.3437,45.2982,45.3285,57164.0
2019-10-29 14:20:00,59.79,59.8,59.75,59.77,31620.0,45.3285,45.3361,45.2982,45.3134,31620.0
2019-10-29 14:25:00,59.77,59.77,59.69,59.7,86161.0,45.3134,45.3134,45.2527,45.2603,86161.0
2019-10-29 14:30:00,59.7,59.73,59.67,59.69,61646.0,45.2603,45.2831,45.2376,45.2527,61646.0
2019-10-29 14:35:00,59.69,59.69,59.62,59.62,142268.0,45.2527,45.2527,45.1997,45.1997,142268.0
2019-10-29 14:40:00,59.63,59.65,59.58,59.59,171244.0,45.2072,45.2224,45.1693,45.1769,171244.0
2019-10-29 14:45:00,59.59,59.63,59.58,59.63,112892.0,45.1769,45.2072,45.1693,45.2072,112892.0
2019-10-29 14:50:00,59.63,59.63,59.54,59.55,119614.0,45.2072,45.2072,45.139,45.1466,119614.0
2019-10-29 14:55:00,59.55,59.57,59.49,59.5,167067.0,45.1466,45.1618,45.1011,45.1087,167067.0
2019-10-29 15:00:00,59.5,59.55,59.47,59.54,65676.0,45.1087,45.1466,45.0859,45.139,65676.0
2019-10-29 15:05:00,59.54,59.56,59.52,59.55,60533.0,45.139,45.1542,45.1239,45.1466,60533.0
2019-10-29 15:10:00,59.56,59.58,59.55,59.57,48226.0,45.1542,45.1693,45.1466,45.1618,48226.0
2019-10-29 15:15:00,59.58,59.6,59.56,59.6,80018.0,45.1693,45.1845,45.1542,45.1845,80018.0
2019-10-29 15:20:00,59.6,59.6,59.54,59.54,55663.0,45.1845,45.1845,45.139,45.139,55663.0
2019-10-29 15:25:00,59.54,59.56,59.52,59.52,51451.0,45.139,45.1542,45.1239,45.1239,51451.0
2019-10-29 15:30:00,59.53,59.54,59.47,59.51,81060.0,45.1314,45.139,45.0859,45.1163,81060.0
2019-10-29 15:35:00,59.5,59.52,59.49,59.52,112794.0,45.1087,45.1239,45.1011,45.1239,112794.0
2019-10-29 15:40:00,59.52,59.53,59.49,59.49,214048.0,45.1239,45.1314,45.1011,45.1011,214048.0
2019-10-29 15:45:00,59.49,59.52,59.47,59.48,312814.0,45.1011,45.1239,45.0859,45.0935,312814.0
2019-10-29 15:50:00,59.48,59.53,59.48,59.5,302391.0,45.0935,45.1314,45.0935,45.1087,302391.0
2019-10-29 15:55:00,59.5,59.53,59.4,59.44,833547.0,45.1087,45.1314,45.0329,45.0632,833547.0
2019-10-30 09:30:00,59.56,59.59,59.36,59.39,188070.0,45.1542,45.1769,45.0026,45.0253,188070.0
2019-10-30 09:35:00,59.39,59.46,59.28,59.29,162540.0,45.0253,45.0784,44.9419,44.9495,162540.0
2019-10-30 09:40:00,59.29,59.29,59.17,59.2,127622.0,44.9495,44.9495,44.8585,44.8813,127622.0
2019-10-30 09:45:00,59.2,59.25,59.15,59.15,131291.0,44.8813,44.9192,44.8433,44.8433,131291.0
2019-10-30 09:50:00,59.15,59.21,59.13,59.17,90486.0,44.8433,44.8888,44.8282,44.8585,90486.0
2019-10-30 09:55:00,59.17,59.2,59.14,59.16,91230.0,44.8585,44.8813,44.8358,44.8509,91230.0
2019-10-30 10:00:00,59.17,59.19,58.86,59.03,623390.0,44.8585,44.8737,44.6235,44.7524,623390.0
2019-10-30 10:05:00,59.02,59.13,59.01,59.11,104997.0,44.7448,44.8282,44.7372,44.813,104997.0
2019-10-30 10:10:00,59.12,59.19,59.1,59.12,177084.0,44.8206,44.8737,44.8054,44.8206,177084.0
2019-10-30 10:15:00,59.12,59.12,59.05,59.08,61868.0,44.8206,44.8206,44.7675,44.7903,61868.0
2019-10-30 10:20:00,59.07,59.1,59.04,59.06,53817.0,44.7827,44.8054,44.76,44.7751,53817.0
2019-10-30 10:25:00,59.05,59.06,58.97,59.05,55512.0,44.7675,44.7751,44.7069,44.7675,55512.0
2019-10-30 10:30:00,59.05,59.1,58.75,58.99,414231.0,44.7675,44.8054,44.5401,44.722,414231.0
2019-10-30 10:35:00,59.0,59.08,59.0,59.05,172468.0,44.7296,44.7903,44.7296,44.7675,172468.0
2019-10-30 10:40:00,59.05,59.07,59.01,59.03,38391.0,44.7675,44.7827,44.7372,44.7524,38391.0
2019-10-30 10:45:00,59.03,59.06,59.01,59.01,39915.0,44.7524,44.7751,44.7372,44.7372,39915.0
2019-10-30 10:50:00,59.01,59.05,58.98,58.98,54915.0,44.7372,44.7675,44.7145,44.7145,54915.0
2019-10-30 10:55:00,58.98,59.0,58.94,58.96,79932.0,44.7145,44.7296,44.6841,44.6993,79932.0
2019-10-30 11:00:00,58.95,58.95,58.83,58.84,86648.0,44.6917,44.6917,44.6007,44.6083,86648.0
2019-10-30 11:05:00,58.84,58.84,58.77,58.79,86708.0,44.6083,44.6083,44.5553,44.5704,86708.0
2019-10-30 11:10:00,58.8,58.83,58.73,58.74,86952.0,44.578,44.6007,44.5249,44.5325,86952.0
2019-10-30 11:15:00,58.73,58.74,58.65,58.67,128131.0,44.5249,44.5325,44.4643,44.4794,128131.0
2019-10-30 11:20:00,58.67,58.68,58.6,58.6,180831.0,44.4794,44.487,44.4264,44.4264,180831.0
2019-10-30 11:25:00,58.6,58.62,58.56,58.62,194326.0,44.4264,44.4415,44.396,44.4415,194326.0
2019-10-30 11:30:00,58.62,58.65,58.55,58.55,236157.0,44.4415,44.4643,44.3885,44.3885,236157.0
2019-10-30 11:35:00,58.55,58.6,58.54,58.55,97299.0,44.3885,44.4264,44.3809,44.3885,97299.0
2019-10-30 11:40:00,58.54,58.56,58.45,58.45,293961.0,44.3809,44.396,44.3127,44.3127,293961.0
2019-10-30 11:45:00,58.45,58.47,58.41,58.47,123452.0,44.3127,44.3278,44.2823,44.3278,123452.0
2019-10-30 11:50:00,58.46,58.49,58.42,58.43,311008.0,44.3202,44.343,44.2899,44.2975,311008.0
2019-10-30 11:55:00,58.43,58.43,58.33,58.34,67166.0,44.2975,44.2975,44.2217,44.2293,67166.0
2019-10-30 12:00:00,58.35,58.41,58.34,58.38,158172.0,44.2368,44.2823,44.2293,44.2596,158172.0
2019-10-30 12:05:00,58.39,58.49,58.38,58.47,175973.0,44.2672,44.343,44.2596,44.3278,175973.0
2019-10-30 12:10:00,58.47,58.5,58.45,58.46,205325.0,44.3278,44.3506,44.3127,44.3202,205325.0
2019-10-30 12:15:00,58.46,58.46,58.42,58.43,62524.0,44.3202,44.3202,44.2899,44.2975,62524.0
2019-10-30 12:20:00,58.43,58.44,58.39,58.41,55229.0,44.2975,44.3051,44.2672,44.2823,55229.0
2019-10-30 12:25:00,58.41,58.45,58.38,58.44,103002.0,44.2823,44.3127,44.2596,44.3051,103002.0
2019-10-30 12:30:00,58.44,58.48,58.41,58.46,184193.0,44.3051,44.3354,44.2823,44.3202,184193.0
2019-10-30 12:35:00,58.47,58.47,58.37,58.39,197203.0,44.3278,44.3278,44.252,44.2672,197203.0
2019-10-30 12:40:00,58.39,58.42,58.36,58.36,107961.0,44.2672,44.2899,44.2444,44.2444,107961.0
2019-10-30 12:45:00,58.37,58.4,58.35,58.36,69618.0,44.252,44.2747,44.2368,44.2444,69618.0
2019-10-30 12:50:00,58.36,58.42,58.35,58.41,83758.0,44.2444,44.2899,44.2368,44.2823,83758.0
2019-10-30 12:55:00,58.41,58.49,58.4,58.48,61655.0,44.2823,44.343,44.2747,44.3354,61655.0
2019-10-30 13:00:00,58.48,58.58,58.46,58.55,82296.0,44.3354,44.4112,44.3202,44.3885,82296.0
2019-10-30 13:05:00,58.55,58.56,58.52,58.55,86164.0,44.3885,44.396,44.3657,44.3885,86164.0
2019-10-30 13:10:00,58.55,58.55,58.47,58.48,77018.0,44.3885,44.3885,44.3278,44.3354,77018.0
2019-10-30 13:15:00,58.47,58.47,58.42,58.42,59578.0,44.3278,44.3278,44.2899,44.2899,59578.0
2019-10-30 13:20:00,58.42,58.45,58.4,58.41,50175.0,44.2899,44.3127,44.2747,44.2823,50175.0
2019-10-30 13:25:00,58.4,58.44,58.38,58.43,109724.0,44.2747,44.3051,44.2596,44.2975,109724.0
2019-10-30 13:30:00,58.42,58.43,58.38,58.39,84273.0,44.2899,44.2975,44.2596,44.2672,84273.0
2019-10-30 13:35:00,58.4,58.4,58.34,58.36,97563.0,44.2747,44.2747,44.2293,44.2444,97563.0
2019-10-30 13:40:00,58.37,58.37,58.32,58.34,80510.0,44.252,44.252,44.2141,44.2293,80510.0
2019-10-30 13:45:00,58.33,58.34,58.23,58.26,341658.0,44.2217,44.2293,44.1459,44.1686,341658.0
2019-10-30 13:50:00,58.26,58.3,58.25,58.27,184711.0,44.1686,44.1989,44.161,44.1762,184711.0
2019-10-30 13:55:00,58.27,58.28,58.15,58.19,237589.0,44.1762,44.1838,44.0852,44.1155,237589.0
2019-10-30 14:00:00,58.17,58.24,58.11,58.2,208249.0,44.1004,44.1534,44.0549,44.1231,208249.0
2019-10-30 14:05:00,58.19,58.2,58.11,58.14,183634.0,44.1155,44.1231,44.0549,44.0776,183634.0
2019-10-30 14:10:00,58.14,58.23,58.14,58.18,242446.0,44.0776,44.1459,44.0776,44.108,242446.0
2019-10-30 14:15:00,58.19,58.24,58.17,58.19,170630.0,44.1155,44.1534,44.1004,44.1155,170630.0
2019-10-30 14:20:00,58.19,58.22,58.18,58.2,86027.0,44.1155,44.1383,44.108,44.1231,86027.0
2019-10-30 14:25:00,58.2,58.25,58.19,58.23,121077.0,44.1231,44.161,44.1155,44.1459,121077.0
2019-10-30 14:30:00,58.24,58.24,58.09,58.1,223485.0,44.1534,44.1534,44.0397,44.0473,223485.0
2019-10-30 14:35:00,58.1,58.14,58.02,58.03,173060.0,44.0473,44.0776,43.9867,43.9942,173060.0
2019-10-30 14:40:00,58.04,58.07,57.98,58.01,147384.0,44.0018,44.0246,43.9563,43.9791,147384.0
2019-10-30 14:45:00,58.0,58.04,57.98,58.04,227712.0,43.9715,44.0018,43.9563,44.0018,227712.0
2019-10-30 14:50:00,58.05,58.15,58.05,58.1,181164.0,44.0094,44.0852,44.0094,44.0473,181164.0
2019-10-30 14:55:00,58.1,58.2,58.1,58.15,229660.0,44.0473,44.1231,44.0473,44.0852,229660.0
2019-10-30 15:00:00,58.16,58.21,58.14,58.18,94466.0,44.0928,44.1307,44.0776,44.108,94466.0
2019-10-30 15:05:00,58.18,58.21,58.13,58.14,138014.0,44.108,44.1307,44.0701,44.0776,138014.0
2019-10-30 15:10:00,58.15,58.17,58.12,58.13,102600.0,44.0852,44.1004,44.0625,44.0701,102600.0
2019-10-30 15:15:00,58.13,58.16,58.11,58.12,105782.0,44.0701,44.0928,44.0549,44.0625,105782.0
2019-10-30 15:20:00,58.12,58.16,58.08,58.14,197967.0,44.0625,44.0928,44.0321,44.0776,197967.0
2019-10-30 15:25:00,58.15,58.15,58.06,58.12,231870.0,44.0852,44.0852,44.017,44.0625,231870.0
2019-10-30 15:30:00,58.12,58.16,58.11,58.13,213931.0,44.0625,44.0928,44.0549,44.0701,213931.0
2019-10-30 15:35:00,58.13,58.14,58.09,58.11,267511.0,44.0701,44.0776,44.0397,44.0549,267511.0
2019-10-30 15:40:00,58.11,58.14,58.09,58.11,193235.0,44.0549,44.0776,44.0397,44.0549,193235.0
2019-10-30 15:45:00,58.11,58.11,58.05,58.05,284170.0,44.0549,44.0549,44.0094,44.0094,284170.0
2019-10-30 15:50:00,58.06,58.17,58.05,58.16,638966.0,44.017,44.1004,44.0094,44.0928,638966.0
2019-10-30 15:55:00,58.16,58.22,58.13,58.2,1073400.0,44.0928,44.1383,44.0701,44.1231,1073400.0
2019-10-31 09:30:00,57.96,58.06,57.77,57.98,244519.0,43.9412,44.017,43.7971,43.9563,244519.0
2019-10-31 09:35:00,57.98,58.01,57.77,57.92,304829.0,43.9563,43.9791,43.7971,43.9108,304829.0
2019-10-31 09:40:00,57.92,57.96,57.75,57.76,106329.0,43.9108,43.9412,43.782,43.7895,106329.0
2019-10-31 09:45:00,57.76,57.82,57.72,57.73,212627.0,43.7895,43.835,43.7592,43.7668,212627.0
2019-10-31 09:50:00,57.74,57.76,57.67,57.69,306511.0,43.7744,43.7895,43.7213,43.7365,306511.0
2019-10-31 09:55:00,57.69,57.72,57.6,57.61,135481.0,43.7365,43.7592,43.6682,43.6758,135481.0
2019-10-31 10:00:00,57.61,57.62,57.54,57.59,322075.0,43.6758,43.6834,43.6228,43.6607,322075.0
2019-10-31 10:05:00,57.58,57.6,57.51,57.52,157129.0,43.6531,43.6682,43.6,43.6076,157129.0
2019-10-31 10:10:00,57.52,57.54,57.45,57.45,174375.0,43.6076,43.6228,43.5545,43.5545,174375.0
2019-10-31 10:15:00,57.45,57.5,57.44,57.49,301602.0,43.5545,43.5924,43.5469,43.5848,301602.0
2019-10-31 10:20:00,57.5,57.5,57.39,57.41,769634.0,43.5924,43.5924,43.509,43.5242,769634.0
2019-10-31 10:25:00,57.41,57.51,57.4,57.49,263684.0,43.5242,43.6,43.5166,43.5848,263684.0
2019-10-31 10:30:00,57.5,57.51,57.4,57.43,256297.0,43.5924,43.6,43.5166,43.5394,256297.0
2019-10-31 10:35:00,57.42,57.48,57.4,57.46,146055.0,43.5318,43.5773,43.5166,43.5621,146055.0
2019-10-31 10:40:00,57.47,57.58,57.43,57.57,140603.0,43.5697,43.6531,43.5394,43.6455,140603.0
2019-10-31 10:45:00,57.57,57.59,57.54,57.55,139785.0,43.6455,43.6607,43.6228,43.6303,139785.0
2019-10-31 10:50:00,57.55,57.58,57.53,57.54,296082.0,43.6303,43.6531,43.6152,43.6228,296082.0
2019-10-31 10:55:00,57.54,57.56,57.44,57.54,461455.0,43.6228,43.6379,43.5469,43.6228,461455.0
2019-10-31 11:00:00,57.55,57.58,57.53,57.56,306589.0,43.6303,43.6531,43.6152,43.6379,306589.0
2019-10-31 11:05:00,57.56,57.56,57.49,57.54,139154.0,43.6379,43.6379,43.5848,43.6228,139154.0
2019-10-31 11:10:00,57.54,57.6,57.54,57.57,129385.0,43.6228,43.6682,43.6228,43.6455,129385.0
2019-10-31 11:15:00,57.57,57.61,57.53,57.56,195579.0,43.6455,43.6758,43.6152,43.6379,195579.0
2019-10-31 11:20:00,57.55,57.59,57.52,57.56,138522.0,43.6303,43.6607,43.6076,43.6379,138522.0
2019-10-31 11:25:00,57.57,57.58,57.46,57.47,89521.0,43.6455,43.6531,43.5621,43.5697,89521.0
2019-10-31 11:30:00,57.48,57.54,57.46,57.46,128532.0,43.5773,43.6228,43.5621,43.5621,128532.0
2019-10-31 11:35:00,57.46,57.55,57.44,57.55,76941.0,43.5621,43.6303,43.5469,43.6303,76941.0
2019-10-31 11:40:00,57.55,57.74,57.54,57.73,197136.0,43.6303,43.7744,43.6228,43.7668,197136.0
2019-10-31 11:45:00,57.73,57.81,57.7,57.78,186956.0,43.7668,43.8275,43.7441,43.8047,186956.0
2019-10-31 11:50:00,57.78,57.88,57.78,57.83,133524.0,43.8047,43.8805,43.8047,43.8426,133524.0
2019-10-31 11:55:00,57.84,57.87,57.77,57.8,44532.0,43.8502,43.8729,43.7971,43.8199,44532.0
2019-10-31 12:00:00,57.8,57.82,57.7,57.71,85294.0,43.8199,43.835,43.7441,43.7516,85294.0
2019-10-31 12:05:00,57.71,57.74,57.68,57.74,102379.0,43.7516,43.7744,43.7289,43.7744,102379.0
2019-10-31 12:10:00,57.74,57.79,57.71,57.77,135892.0,43.7744,43.8123,43.7516,43.7971,135892.0
2019-10-31 12:15:00,57.77,57.77,57.7,57.71,58526.0,43.7971,43.7971,43.7441,43.7516,58526.0
2019-10-31 12:20:00,57.71,57.72,57.64,57.66,216572.0,43.7516,43.7592,43.6986,43.7137,216572.0
2019-10-31 12:25:00,57.66,57.69,57.65,57.66,51229.0,43.7137,43.7365,43.7062,43.7137,51229.0
2019-10-31 12:30:00,57.67,57.7,57.62,57.65,80390.0,43.7213,43.7441,43.6834,43.7062,80390.0
2019-10-31 12:35:00,57.66,57.72,57.64,57.66,73111.0,43.7137,43.7592,43.6986,43.7137,73111.0
2019-10-31 12:40:00,57.66,57.68,57.61,57.63,66979.0,43.7137,43.7289,43.6758,43.691,66979.0
2019-10-31 12:45:00,57.64,57.64,57.57,57.6,78649.0,43.6986,43.6986,43.6455,43.6682,78649.0
2019-10-31 12:50:00,57.59,57.6,57.55,57.56,70520.0,43.6607,43.6682,43.6303,43.6379,70520.0
2019-10-31 12:55:00,57.56,57.59,57.54,57.57,49581.0,43.6379,43.6607,43.6228,43.6455,49581.0
2019-10-31 13:00:00,57.57,57.66,57.55,57.63,95360.0,43.6455,43.7137,43.6303,43.691,95360.0
2019-10-31 13:05:00,57.63,57.64,57.59,57.63,163769.0,43.691,43.6986,43.6607,43.691,163769.0
2019-10-31 13:10:00,57.63,57.67,57.6,57.66,141477.0,43.691,43.7213,43.6682,43.7137,141477.0
2019-10-31 13:15:00,57.66,57.67,57.61,57.64,22326.0,43.7137,43.7213,43.6758,43.6986,22326.0
2019-10-31 13:20:00,57.64,57.64,57.57,57.58,54334.0,43.6986,43.6986,43.6455,43.6531,54334.0
2019-10-31 13:25:00,57.58,57.6,57.55,57.6,40539.0,43.6531,43.6682,43.6303,43.6682,40539.0
2019-10-31 13:30:00,57.6,57.62,57.58,57.6,81739.0,43.6682,43.6834,43.6531,43.6682,81739.0
2019-10-31 13:35:00,57.6,57.61,57.56,57.57,35223.0,43.6682,43.6758,43.6379,43.6455,35223.0
2019-10-31 13:40:00,57.57,57.6,57.55,57.56,38551.0,43.6455,43.6682,43.6303,43.6379,38551.0
2019-10-31 13:45:00,57.56,57.58,57.54,57.55,46933.0,43.6379,43.6531,43.6228,43.6303,46933.0
2019-10-31 13:50:00,57.54,57.57,57.52,57.56,55674.0,43.6228,43.6455,43.6076,43.6379,55674.0
2019-10-31 13:55:00,57.55,57.57,57.54,57.54,29415.0,43.6303,43.6455,43.6228,43.6228,29415.0
2019-10-31 14:00:00,57.54,57.55,57.51,57.55,96760.0,43.6228,43.6303,43.6,43.6303,96760.0
2019-10-31 14:05:00,57.55,57.63,57.55,57.62,57285.0,43.6303,43.691,43.6303,43.6834,57285.0
2019-10-31 14:10:00,57.62,57.62,57.58,57.58,72231.0,43.6834,43.6834,43.6531,43.6531,72231.0
2019-10-31 14:15:00,57.58,57.59,57.52,57.55,48366.0,43.6531,43.6607,43.6076,43.6303,48366.0
2019-10-31 14:20:00,57.55,57.62,57.55,57.6,76582.0,43.6303,43.6834,43.6303,43.6682,76582.0
2019-10-31 14:25:00,57.6,57.69,57.58,57.66,115857.0,43.6682,43.7365,43.6531,43.7137,115857.0
2019-10-31 14:30:00,57.66,57.7,57.63,57.65,100918.0,43.7137,43.7441,43.691,43.7062,100918.0
2019-10-31 14:35:00,57.65,57.67,57.63,57.65,297292.0,43.7062,43.7213,43.691,43.7062,297292.0
2019-10-31 14:40:00,57.65,57.66,57.62,57.66,60213.0,43.7062,43.7137,43.6834,43.7137,60213.0
2019-10-31 14:45:00,57.66,57.69,57.63,57.68,62995.0,43.7137,43.7365,43.691,43.7289,62995.0
2019-10-31 14:50:00,57.68,57.69,57.64,57.67,135673.0,43.7289,43.7365,43.6986,43.7213,135673.0
2019-10-31 14:55:00,57.66,57.68,57.66,57.67,72033.0,43.7137,43.7289,43.7137,43.7213,72033.0
2019-10-31 15:00:00,57.68,57.68,57.64,57.68,128904.0,43.7289,43.7289,43.6986,43.7289,128904.0
2019-10-31 15:05:00,57.68,57.72,57.66,57.71,64617.0,43.7289,43.7592,43.7137,43.7516,64617.0
2019-10-31 15:10:00,57.71,57.75,57.7,57.74,88065.0,43.7516,43.782,43.7441,43.7744,88065.0
2019-10-31 15:15:00,57.75,57.76,57.72,57.73,73815.0,43.782,43.7895,43.7592,43.7668,73815.0
2019-10-31 15:20:00,57.73,57.73,57.69,57.7,70349.0,43.7668,43.7668,43.7365,43.7441,70349.0
2019-10-31 15:25:00,57.71,57.71,57.67,57.69,79138.0,43.7516,43.7516,43.7213,43.7365,79138.0
2019-10-31 15:30:00,57.69,57.82,57.68,57.82,437546.0,43.7365,43.835,43.7289,43.835,437546.0
2019-10-31 15:35:00,57.82,57.85,57.78,57.8,575552.0,43.835,43.8578,43.8047,43.8199,575552.0
2019-10-31 15:40:00,57.8,57.85,57.8,57.83,455380.0,43.8199,43.8578,43.8199,43.8426,455380.0
2019-10-31 15:45:00,57.83,57.86,57.81,57.83,327561.0,43.8426,43.8654,43.8275,43.8426,327561.0
2019-10-31 15:50:00,57.82,57.9,57.8,57.86,790345.0,43.835,43.8957,43.8199,43.8654,790345.0
2019-10-31 15:55:00,57.86,57.95,57.84,57.93,766842.0,43.8654,43.9336,43.8502,43.9184,766842.0
2019-11-01 09:30:00,58.29,58.39,58.2,58.37,274536.0,44.1914,44.2672,44.1231,44.252,274536.0
2019-11-01 09:35:00,58.37,58.39,58.21,58.33,128378.0,44.252,44.2672,44.1307,44.2217,128378.0
2019-11-01 09:40:00,58.33,58.41,58.33,58.41,173195.0,44.2217,44.2823,44.2217,44.2823,173195.0
2019-11-01 09:45:00,58.41,58.5,58.39,58.49,139863.0,44.2823,44.3506,44.2672,44.343,139863.0
2019-11-01 09:50:00,58.49,58.49,58.4,58.48,87043.0,44.343,44.343,44.2747,44.3354,87043.0
2019-11-01 09:55:00,58.47,58.5,58.45,58.48,92910.0,44.3278,44.3506,44.3127,44.3354,92910.0
2019-11-01 10:00:00,58.47,58.63,58.42,58.59,239725.0,44.3278,44.4491,44.2899,44.4188,239725.0
2019-11-01 10:05:00,58.59,58.64,58.56,58.63,69635.0,44.4188,44.4567,44.396,44.4491,69635.0
2019-11-01 10:10:00,58.63,58.74,58.61,58.73,108225.0,44.4491,44.5325,44.434,44.5249,108225.0
2019-11-01 10:15:00,58.74,58.81,58.72,58.75,156242.0,44.5325,44.5856,44.5173,44.5401,156242.0
2019-11-01 10:20:00,58.76,58.82,58.71,58.73,161575.0,44.5477,44.5932,44.5098,44.5249,161575.0
2019-11-01 10:25:00,58.73,58.76,58.69,58.75,174259.0,44.5249,44.5477,44.4946,44.5401,174259.0
2019-11-01 10:30:00,58.75,58.88,58.72,58.88,206513.0,44.5401,44.6386,44.5173,44.6386,206513.0
2019-11-01 10:35:00,58.89,58.96,58.88,58.96,223762.0,44.6462,44.6993,44.6386,44.6993,223762.0
2019-11-01 10:40:00,58.95,59.04,58.94,58.98,303568.0,44.6917,44.76,44.6841,44.7145,303568.0
2019-11-01 10:45:00,58.98,59.04,58.96,59.01,110700.0,44.7145,44.76,44.6993,44.7372,110700.0
2019-11-01 10:50:00,59.01,59.04,58.96,58.97,135058.0,44.7372,44.76,44.6993,44.7069,135058.0
2019-11-01 10:55:00,58.97,58.98,58.88,58.94,113746.0,44.7069,44.7145,44.6386,44.6841,113746.0
2019-11-01 11:00:00,58.94,58.97,58.93,58.94,122589.0,44.6841,44.7069,44.6766,44.6841,122589.0
2019-11-01 11:05:00,58.95,59.0,58.93,59.0,85899.0,44.6917,44.7296,44.6766,44.7296,85899.0
2019-11-01 11:10:00,59.0,59.05,58.96,59.05,57036.0,44.7296,44.7675,44.6993,44.7675,57036.0
2019-11-01 11:15:00,59.05,59.09,59.05,59.08,97378.0,44.7675,44.7979,44.7675,44.7903,97378.0
2019-11-01 11:20:00,59.09,59.14,59.08,59.14,172994.0,44.7979,44.8358,44.7903,44.8358,172994.0
2019-11-01 11:25:00,59.14,59.18,59.11,59.16,210011.0,44.8358,44.8661,44.813,44.8509,210011.0
2019-11-01 11:30:00,59.16,59.19,59.14,59.15,106230.0,44.8509,44.8737,44.8358,44.8433,106230.0
2019-11-01 11:35:00,59.16,59.16,59.09,59.09,107924.0,44.8509,44.8509,44.7979,44.7979,107924.0
2019-11-01 11:40:00,59.09,59.16,59.09,59.14,89147.0,44.7979,44.8509,44.7979,44.8358,89147.0
2019-11-01 11:45:00,59.14,59.16,59.11,59.15,46830.0,44.8358,44.8509,44.813,44.8433,46830.0
2019-11-01 11:50:00,59.14,59.18,59.13,59.17,53260.0,44.8358,44.8661,44.8282,44.8585,53260.0
2019-11-01 11:55:00,59.16,59.19,59.15,59.18,72459.0,44.8509,44.8737,44.8433,44.8661,72459.0
2019-11-01 12:00:00,59.19,59.2,59.15,59.15,73372.0,44.8737,44.8813,44.8433,44.8433,73372.0
2019-11-01 12:05:00,59.16,59.19,59.14,59.14,71299.0,44.8509,44.8737,44.8358,44.8358,71299.0
2019-11-01 12:10:00,59.14,59.15,59.02,59.03,147357.0,44.8358,44.8433,44.7448,44.7524,147357.0
2019-11-01 12:15:00,59.02,59.02,58.96,58.99,61962.0,44.7448,44.7448,44.6993,44.722,61962.0
2019-11-01 12:20:00,58.99,59.04,58.99,59.03,89417.0,44.722,44.76,44.722,44.7524,89417.0
2019-11-01 12:25:00,59.02,59.07,59.02,59.06,188186.0,44.7448,44.7827,44.7448,44.7751,188186.0
2019-11-01 12:30:00,59.07,59.08,59.02,59.03,131658.0,44.7827,44.7903,44.7448,44.7524,131658.0
2019-11-01 12:35:00,59.03,59.03,58.98,59.0,111532.0,44.7524,44.7524,44.7145,44.7296,111532.0
2019-11-01 12:40:00,59.0,59.03,58.99,59.03,58309.0,44.7296,44.7524,44.722,44.7524,58309.0
2019-11-01 12:45:00,59.02,59.05,59.01,59.04,125667.0,44.7448,44.7675,44.7372,44.76,125667.0
2019-11-01 12:50:00,59.04,59.05,59.01,59.04,106657.0,44.76,44.7675,44.7372,44.76,106657.0
2019-11-01 12:55:00,59.03,59.09,59.02,59.03,47213.0,44.7524,44.7979,44.7448,44.7524,47213.0
2019-11-01 13:00:00,59.02,59.06,59.01,59.03,130731.0,44.7448,44.7751,44.7372,44.7524,130731.0
2019-11-01 13:05:00,59.03,59.08,59.01,59.07,60886.0,44.7524,44.7903,44.7372,44.7827,60886.0
2019-11-01 13:10:00,59.08,59.14,59.06,59.13,60242.0,44.7903,44.8358,44.7751,44.8282,60242.0
2019-11-01 13:15:00,59.12,59.16,59.11,59.15,67582.0,44.8206,44.8509,44.813,44.8433,67582.0
2019-11-01 13:20:00,59.16,59.2,59.15,59.19,57686.0,44.8509,44.8813,44.8433,44.8737,57686.0
2019-11-01 13:25:00,59.19,59.21,59.16,59.17,92183.0,44.8737,44.8888,44.8509,44.8585,92183.0
2019-11-01 13:30:00,59.17,59.2,59.16,59.17,49939.0,44.8585,44.8813,44.8509,44.8585,49939.0
2019-11-01 13:35:00,59.16,59.19,59.15,59.18,143870.0,44.8509,44.8737,44.8433,44.8661,143870.0
2019-11-01 13:40:00,59.18,59.21,59.17,59.2,55630.0,44.8661,44.8888,44.8585,44.8813,55630.0
2019-11-01 13:45:00,59.2,59.25,59.2,59.23,78419.0,44.8813,44.9192,44.8813,44.904,78419.0
2019-11-01 13:50:00,59.22,59.22,59.17,59.18,51134.0,44.8964,44.8964,44.8585,44.8661,51134.0
2019-11-01 13:55:00,59.18,59.2,59.15,59.2,35335.0,44.8661,44.8813,44.8433,44.8813,35335.0
2019-11-01 14:00:00,59.19,59.2,59.14,59.15,37599.0,44.8737,44.8813,44.8358,44.8433,37599.0
2019-11-01 14:05:00,59.14,59.17,59.1,59.17,92113.0,44.8358,44.8585,44.8054,44.8585,92113.0
2019-11-01 14:10:00,59.17,59.2,59.14,59.19,117827.0,44.8585,44.8813,44.8358,44.8737,117827.0
2019-11-01 14:15:00,59.2,59.26,59.2,59.25,97478.0,44.8813,44.9267,44.8813,44.9192,97478.0
2019-11-01 14:20:00,59.25,59.29,59.21,59.21,131371.0,44.9192,44.9495,44.8888,44.8888,131371.0
2019-11-01 14:25:00,59.22,59.29,59.21,59.28,73639.0,44.8964,44.9495,44.8888,44.9419,73639.0
2019-11-01 14:30:00,59.28,59.34,59.27,59.31,153799.0,44.9419,44.9874,44.9343,44.9646,153799.0
2019-11-01 14:35:00,59.3,59.36,59.3,59.31,140915.0,44.9571,45.0026,44.9571,44.9646,140915.0
2019-11-01 14:40:00,59.32,59.32,59.27,59.29,101047.0,44.9722,44.9722,44.9343,44.9495,101047.0
2019-11-01 14:45:00,59.29,59.3,59.26,59.28,96084.0,44.9495,44.9571,44.9267,44.9419,96084.0
2019-11-01 14:50:00,59.27,59.29,59.26,59.27,104360.0,44.9343,44.9495,44.9267,44.9343,104360.0
2019-11-01 14:55:00,59.28,59.33,59.27,59.32,152509.0,44.9419,44.9798,44.9343,44.9722,152509.0
2019-11-01 15:00:00,59.32,59.32,59.27,59.29,84273.0,44.9722,44.9722,44.9343,44.9495,84273.0
2019-11-01 15:05:00,59.29,59.31,59.27,59.29,65962.0,44.9495,44.9646,44.9343,44.9495,65962.0
2019-11-01 15:10:00,59.29,59.34,59.29,59.34,59053.0,44.9495,44.9874,44.9495,44.9874,59053.0
2019-11-01 15:15:00,59.33,59.39,59.31,59.37,143084.0,44.9798,45.0253,44.9646,45.0101,143084.0
2019-11-01 15:20:00,59.37,59.38,59.31,59.32,173685.0,45.0101,45.0177,44.9646,44.9722,173685.0
2019-11-01 15:25:00,59.32,59.33,59.27,59.28,145403.0,44.9722,44.9798,44.9343,44.9419,145403.0
2019-11-01 15:30:00,59.28,59.31,59.26,59.3,150824.0,44.9419,44.9646,44.9267,44.9571,150824.0
2019-11-01 15:35:00,59.3,59.32,59.28,59.29,149233.0,44.9571,44.9722,44.9419,44.9495,149233.0
2019-11-01 15:40:00,59.29,59.32,59.29,59.29,173585.0,44.9495,44.9722,44.9495,44.9495,173585.0
2019-11-01 15:45:00,59.3,59.3,59.25,59.26,288691.0,44.9571,44.9571,44.9192,44.9267,288691.0
2019-11-01 15:50:00,59.27,59.31,59.24,59.27,405941.0,44.9343,44.9646,44.9116,44.9343,405941.0
2019-11-01 15:55:00,59.28,59.34,59.27,59.34,1418085.0,44.9419,44.9874,44.9343,44.9874,1418085.0
2019-11-04 09:30:00,59.96,60.24,59.95,60.2,660916.0,45.4574,45.6697,45.4498,45.6394,660916.0
2019-11-04 09:35:00,60.2,60.37,60.18,60.29,264998.0,45.6394,45.7683,45.6242,45.7076,264998.0
2019-11-04 09:40:00,60.29,60.45,60.29,60.44,222995.0,45.7076,45.8289,45.7076,45.8213,222995.0
2019-11-04 09:45:00,60.43,60.48,60.4,60.45,305225.0,45.8137,45.8517,45.791,45.8289,305225.0
2019-11-04 09:50:00,60.46,60.57,60.43,60.53,240235.0,45.8365,45.9199,45.8137,45.8896,240235.0
2019-11-04 09:55:00,60.53,60.58,60.49,60.58,132095.0,45.8896,45.9275,45.8592,45.9275,132095.0
2019-11-04 10:00:00,60.57,60.61,60.45,60.48,171633.0,45.9199,45.9502,45.8289,45.8517,171633.0
2019-11-04 10:05:00,60.48,60.59,60.46,60.57,128066.0,45.8517,45.9351,45.8365,45.9199,128066.0
2019-11-04 10:10:00,60.57,60.63,60.56,60.6,149407.0,45.9199,45.9654,45.9123,45.9426,149407.0
2019-11-04 10:15:00,60.6,60.66,60.59,60.64,203790.0,45.9426,45.9881,45.9351,45.973,203790.0
2019-11-04 10:20:00,60.65,60.69,60.62,60.64,175535.0,45.9805,46.0109,45.9578,45.973,175535.0
2019-11-04 10:25:00,60.64,60.74,60.63,60.74,184807.0,45.973,46.0488,45.9654,46.0488,184807.0
2019-11-04 10:30:00,60.74,60.8,60.73,60.78,197903.0,46.0488,46.0943,46.0412,46.0791,197903.0
2019-11-04 10:35:00,60.78,60.79,60.73,60.74,314226.0,46.0791,46.0867,46.0412,46.0488,314226.0
2019-11-04 10:40:00,60.74,60.98,60.73,60.97,375131.0,46.0488,46.2307,46.0412,46.2231,375131.0
2019-11-04 10:45:00,60.96,60.97,60.91,60.94,288675.0,46.2156,46.2231,46.1777,46.2004,288675.0
2019-11-04 10:50:00,60.94,60.96,60.88,60.91,373831.0,46.2004,46.2156,46.1549,46.1777,373831.0
2019-11-04 10:55:00,60.91,60.97,60.88,60.96,396972.0,46.1777,46.2231,46.1549,46.2156,396972.0
2019-11-04 11:00:00,60.95,61.04,60.92,61.04,327905.0,46.208,46.2762,46.1852,46.2762,327905.0
2019-11-04 11:05:00,61.04,61.09,61.04,61.08,280654.0,46.2762,46.3141,46.2762,46.3065,280654.0
2019-11-04 11:10:00,61.08,61.17,61.06,61.14,284377.0,46.3065,46.3748,46.2914,46.352,284377.0
2019-11-04 11:15:00,61.13,61.16,61.06,61.08,264310.0,46.3444,46.3672,46.2914,46.3065,264310.0
2019-11-04 11:20:00,61.08,61.11,61.01,61.07,190239.0,46.3065,46.3293,46.2535,46.299,190239.0
2019-11-04 11:25:00,61.07,61.14,61.05,61.12,257610.0,46.299,46.352,46.2838,46.3369,257610.0
2019-11-04 11:30:00,61.12,61.19,61.11,61.15,512107.0,46.3369,46.3899,46.3293,46.3596,512107.0
2019-11-04 11:35:00,61.16,61.23,61.14,61.21,406356.0,46.3672,46.4203,46.352,46.4051,406356.0
2019-11-04 11:40:00,61.21,61.3,61.21,61.3,574237.0,46.4051,46.4733,46.4051,46.4733,574237.0
2019-11-04 11:45:00,61.3,61.34,61.27,61.34,416116.0,46.4733,46.5036,46.4506,46.5036,416116.0
2019-11-04 11:50:00,61.34,61.39,61.31,61.38,247653.0,46.5036,46.5416,46.4809,46.534,247653.0
2019-11-04 11:55:00,61.39,61.39,61.34,61.36,344890.0,46.5416,46.5416,46.5036,46.5188,344890.0
2019-11-04 12:00:00,61.36,61.37,61.31,61.32,347770.0,46.5188,46.5264,46.4809,46.4885,347770.0
2019-11-04 12:05:00,61.33,61.37,61.32,61.36,252173.0,46.4961,46.5264,46.4885,46.5188,252173.0
2019-11-04 12:10:00,61.36,61.37,61.28,61.3,177280.0,46.5188,46.5264,46.4582,46.4733,177280.0
2019-11-04 12:15:00,61.3,61.36,61.3,61.35,187467.0,46.4733,46.5188,46.4733,46.5112,187467.0
2019-11-04 12:20:00,61.35,61.37,61.33,61.36,279281.0,46.5112,46.5264,46.4961,46.5188,279281.0
2019-11-04 12:25:00,61.37,61.37,61.33,61.35,151948.0,46.5264,46.5264,46.4961,46.5112,151948.0
2019-11-04 12:30:00,61.36,61.36,61.28,61.29,180562.0,46.5188,46.5188,46.4582,46.4657,180562.0
2019-11-04 12:35:00,61.29,61.29,61.22,61.26,259257.0,46.4657,46.4657,46.4127,46.443,259257.0
2019-11-04 12:40:00,61.26,61.27,61.17,61.23,267209.0,46.443,46.4506,46.3748,46.4203,267209.0
2019-11-04 12:45:00,61.23,61.24,61.15,61.17,211705.0,46.4203,46.4278,46.3596,46.3748,211705.0
2019-11-04 12:50:00,61.16,61.2,61.16,61.19,211708.0,46.3672,46.3975,46.3672,46.3899,211708.0
2019-11-04 12:55:00,61.2,61.23,61.19,61.21,117033.0,46.3975,46.4203,46.3899,46.4051,117033.0
2019-11-04 13:00:00,61.2,61.27,61.18,61.27,114433.0,46.3975,46.4506,46.3823,46.4506,114433.0
2019-11-04 13:05:00,61.27,61.27,61.21,61.24,127155.0,46.4506,46.4506,46.4051,46.4278,127155.0
2019-11-04 13:10:00,61.25,61.3,61.24,61.3,95217.0,46.4354,46.4733,46.4278,46.4733,95217.0
2019-11-04 13:15:00,61.29,61.31,61.27,61.27,215926.0,46.4657,46.4809,46.4506,46.4506,215926.0
2019-11-04 13:20:00,61.28,61.28,61.22,61.24,87323.0,46.4582,46.4582,46.4127,46.4278,87323.0
2019-11-04 13:25:00,61.25,61.26,61.21,61.23,111865.0,46.4354,46.443,46.4051,46.4203,111865.0
2019-11-04 13:30:00,61.23,61.25,61.2,61.23,181446.0,46.4203,46.4354,46.3975,46.4203,181446.0
2019-11-04 13:35:00,61.23,61.24,61.2,61.21,111360.0,46.4203,46.4278,46.3975,46.4051,111360.0
2019-11-04 13:40:00,61.2,61.23,61.16,61.23,179023.0,46.3975,46.4203,46.3672,46.4203,179023.0
2019-11-04 13:45:00,61.23,61.27,61.22,61.26,209613.0,46.4203,46.4506,46.4127,46.443,209613.0
2019-11-04 13:50:00,61.26,61.3,61.25,61.27,168760.0,46.443,46.4733,46.4354,46.4506,168760.0
2019-11-04 13:55:00,61.28,61.28,61.22,61.28,111985.0,46.4582,46.4582,46.4127,46.4582,111985.0
2019-11-04 14:00:00,61.27,61.28,61.22,61.22,125414.0,46.4506,46.4582,46.4127,46.4127,125414.0
2019-11-04 14:05:00,61.22,61.25,61.22,61.24,143667.0,46.4127,46.4354,46.4127,46.4278,143667.0
2019-11-04 14:10:00,61.23,61.25,61.22,61.25,71681.0,46.4203,46.4354,46.4127,46.4354,71681.0
2019-11-04 14:15:00,61.25,61.25,61.22,61.23,98302.0,46.4354,46.4354,46.4127,46.4203,98302.0
2019-11-04 14:20:00,61.23,61.25,61.22,61.22,74649.0,46.4203,46.4354,46.4127,46.4127,74649.0
2019-11-04 14:25:00,61.21,61.25,61.19,61.23,210221.0,46.4051,46.4354,46.3899,46.4203,210221.0
2019-11-04 14:30:00,61.22,61.25,61.19,61.21,160322.0,46.4127,46.4354,46.3899,46.4051,160322.0
2019-11-04 14:35:00,61.21,61.22,61.19,61.2,207488.0,46.4051,46.4127,46.3899,46.3975,207488.0
2019-11-04 14:40:00,61.21,61.25,61.19,61.22,172121.0,46.4051,46.4354,46.3899,46.4127,172121.0
2019-11-04 14:45:00,61.21,61.25,61.2,61.21,62525.0,46.4051,46.4354,46.3975,46.4051,62525.0
2019-11-04 14:50:00,61.22,61.22,61.15,61.19,390822.0,46.4127,46.4127,46.3596,46.3899,390822.0
2019-11-04 14:55:00,61.19,61.23,61.17,61.22,139765.0,46.3899,46.4203,46.3748,46.4127,139765.0
2019-11-04 15:00:00,61.22,61.28,61.21,61.27,192172.0,46.4127,46.4582,46.4051,46.4506,192172.0
2019-11-04 15:05:00,61.27,61.28,61.23,61.26,154403.0,46.4506,46.4582,46.4203,46.443,154403.0
2019-11-04 15:10:00,61.25,61.28,61.23,61.26,159309.0,46.4354,46.4582,46.4203,46.443,159309.0
2019-11-04 15:15:00,61.26,61.29,61.24,61.27,166637.0,46.443,46.4657,46.4278,46.4506,166637.0
2019-11-04 15:20:00,61.28,61.32,61.26,61.32,148276.0,46.4582,46.4885,46.443,46.4885,148276.0
2019-11-04 15:25:00,61.32,61.33,61.21,61.22,266940.0,46.4885,46.4961,46.4051,46.4127,266940.0
2019-11-04 15:30:00,61.22,61.27,61.2,61.23,299636.0,46.4127,46.4506,46.3975,46.4203,299636.0
2019-11-04 15:35:00,61.23,61.25,61.18,61.2,253683.0,46.4203,46.4354,46.3823,46.3975,253683.0
2019-11-04 15:40:00,61.2,61.24,61.19,61.21,341970.0,46.3975,46.4278,46.3899,46.4051,341970.0
2019-11-04 15:45:00,61.2,61.26,61.2,61.25,503332.0,46.3975,46.443,46.3975,46.4354,503332.0
2019-11-04 15:50:00,61.25,61.31,61.21,61.29,710325.0,46.4354,46.4809,46.4051,46.4657,710325.0
2019-11-04 15:55:00,61.29,61.29,61.22,61.24,1522711.0,46.4657,46.4657,46.4127,46.4278,1522711.0
2019-11-05 09:30:00,61.38,61.44,61.21,61.35,746824.0,46.534,46.5795,46.4051,46.5112,746824.0
2019-11-05 09:35:00,61.36,61.47,61.31,61.34,436645.0,46.5188,46.6022,46.4809,46.5036,436645.0
2019-11-05 09:40:00,61.34,61.46,61.32,61.44,295756.0,46.5036,46.5946,46.4885,46.5795,295756.0
2019-11-05 09:45:00,61.44,61.58,61.43,61.58,396663.0,46.5795,46.6856,46.5719,46.6856,396663.0
2019-11-05 09:50:00,61.57,61.61,61.43,61.49,692682.0,46.678,46.7083,46.5719,46.6174,692682.0
2019-11-05 09:55:00,61.49,61.7,61.47,61.65,545552.0,46.6174,46.7766,46.6022,46.7387,545552.0
2019-11-05 10:00:00,61.66,61.83,61.65,61.78,206762.0,46.7462,46.8751,46.7387,46.8372,206762.0
2019-11-05 10:05:00,61.78,61.8,61.59,61.64,517926.0,46.8372,46.8524,46.6932,46.7311,517926.0
2019-11-05 10:10:00,61.64,61.73,61.59,61.71,240617.0,46.7311,46.7993,46.6932,46.7842,240617.0
2019-11-05 10:15:00,61.7,61.71,61.63,61.7,319229.0,46.7766,46.7842,46.7235,46.7766,319229.0
2019-11-05 10:20:00,61.7,61.7,61.56,61.57,136533.0,46.7766,46.7766,46.6704,46.678,136533.0
2019-11-05 10:25:00,61.57,61.59,61.44,61.48,197875.0,46.678,46.6932,46.5795,46.6098,197875.0
2019-11-05 10:30:00,61.49,61.6,61.49,61.57,131721.0,46.6174,46.7008,46.6174,46.678,131721.0
2019-11-05 10:35:00,61.57,61.65,61.57,61.61,156168.0,46.678,46.7387,46.678,46.7083,156168.0
2019-11-05 10:40:00,61.62,61.7,61.6,61.63,125816.0,46.7159,46.7766,46.7008,46.7235,125816.0
2019-11-05 10:45:00,61.63,61.7,61.63,61.7,225715.0,46.7235,46.7766,46.7235,46.7766,225715.0
2019-11-05 10:50:00,61.7,61.75,61.68,61.74,112207.0,46.7766,46.8145,46.7614,46.8069,112207.0
2019-11-05 10:55:00,61.74,61.79,61.72,61.78,207709.0,46.8069,46.8448,46.7917,46.8372,207709.0
2019-11-05 11:00:00,61.78,61.82,61.73,61.77,186445.0,46.8372,46.8675,46.7993,46.8296,186445.0
2019-11-05 11:05:00,61.77,61.81,61.73,61.74,137755.0,46.8296,46.86,46.7993,46.8069,137755.0
2019-11-05 11:10:00,61.74,61.77,61.68,61.7,320855.0,46.8069,46.8296,46.7614,46.7766,320855.0
2019-11-05 11:15:00,61.7,61.74,61.55,61.58,675474.0,46.7766,46.8069,46.6629,46.6856,675474.0
2019-11-05 11:20:00,61.58,61.6,61.52,61.58,83182.0,46.6856,46.7008,46.6401,46.6856,83182.0
2019-11-05 11:25:00,61.58,61.64,61.56,61.57,51445.0,46.6856,46.7311,46.6704,46.678,51445.0
2019-11-05 11:30:00,61.58,61.63,61.53,61.54,127082.0,46.6856,46.7235,46.6477,46.6553,127082.0
2019-11-05 11:35:00,61.54,61.57,61.42,61.43,140551.0,46.6553,46.678,46.5643,46.5719,140551.0
2019-11-05 11:40:00,61.42,61.45,61.39,61.41,75803.0,46.5643,46.587,46.5416,46.5567,75803.0
2019-11-05 11:45:00,61.4,61.42,61.3,61.3,126671.0,46.5491,46.5643,46.4733,46.4733,126671.0
2019-11-05 11:50:00,61.3,61.3,61.15,61.16,184904.0,46.4733,46.4733,46.3596,46.3672,184904.0
2019-11-05 11:55:00,61.16,61.32,61.15,61.32,147901.0,46.3672,46.4885,46.3596,46.4885,147901.0
2019-11-05 12:00:00,61.32,61.33,61.27,61.29,152277.0,46.4885,46.4961,46.4506,46.4657,152277.0
2019-11-05 12:05:00,61.29,61.32,61.25,61.27,114004.0,46.4657,46.4885,46.4354,46.4506,114004.0
2019-11-05 12:10:00,61.26,61.29,61.19,61.2,106432.0,46.443,46.4657,46.3899,46.3975,106432.0
2019-11-05 12:15:00,61.2,61.24,61.19,61.23,135569.0,46.3975,46.4278,46.3899,46.4203,135569.0
2019-11-05 12:20:00,61.24,61.25,61.2,61.21,138147.0,46.4278,46.4354,46.3975,46.4051,138147.0
2019-11-05 12:25:00,61.22,61.23,61.1,61.12,139530.0,46.4127,46.4203,46.3217,46.3369,139530.0
2019-11-05 12:30:00,61.11,61.16,61.09,61.12,179060.0,46.3293,46.3672,46.3141,46.3369,179060.0
2019-11-05 12:35:00,61.13,61.19,61.11,61.11,150453.0,46.3444,46.3899,46.3293,46.3293,150453.0
2019-11-05 12:40:00,61.11,61.16,61.09,61.16,87411.0,46.3293,46.3672,46.3141,46.3672,87411.0
2019-11-05 12:45:00,61.15,61.24,61.15,61.23,212111.0,46.3596,46.4278,46.3596,46.4203,212111.0
2019-11-05 12:50:00,61.23,61.31,61.23,61.28,446724.0,46.4203,46.4809,46.4203,46.4582,446724.0
2019-11-05 12:55:00,61.28,61.3,61.24,61.24,180205.0,46.4582,46.4733,46.4278,46.4278,180205.0
2019-11-05 13:00:00,61.25,61.27,61.21,61.25,111396.0,46.4354,46.4506,46.4051,46.4354,111396.0
2019-11-05 13:05:00,61.26,61.3,61.23,61.26,138191.0,46.443,46.4733,46.4203,46.443,138191.0
2019-11-05 13:10:00,61.27,61.3,61.26,61.26,124404.0,46.4506,46.4733,46.443,46.443,124404.0
2019-11-05 13:15:00,61.26,61.3,61.22,61.26,199288.0,46.443,46.4733,46.4127,46.443,199288.0
2019-11-05 13:20:00,61.26,61.29,61.22,61.23,83369.0,46.443,46.4657,46.4127,46.4203,83369.0
2019-11-05 13:25:00,61.23,61.26,61.21,61.23,155445.0,46.4203,46.443,46.4051,46.4203,155445.0
2019-11-05 13:30:00,61.23,61.34,61.22,61.34,193085.0,46.4203,46.5036,46.4127,46.5036,193085.0
2019-11-05 13:35:00,61.34,61.34,61.23,61.23,147243.0,46.5036,46.5036,46.4203,46.4203,147243.0
2019-11-05 13:40:00,61.23,61.25,61.2,61.23,139455.0,46.4203,46.4354,46.3975,46.4203,139455.0
2019-11-05 13:45:00,61.24,61.3,61.23,61.24,123467.0,46.4278,46.4733,46.4203,46.4278,123467.0
2019-11-05 13:50:00,61.24,61.26,61.23,61.23,58042.0,46.4278,46.443,46.4203,46.4203,58042.0
2019-11-05 13:55:00,61.23,61.31,61.22,61.28,53740.0,46.4203,46.4809,46.4127,46.4582,53740.0
2019-11-05 14:00:00,61.29,61.29,61.22,61.24,48620.0,46.4657,46.4657,46.4127,46.4278,48620.0
2019-11-05 14:05:00,61.25,61.33,61.25,61.3,187359.0,46.4354,46.4961,46.4354,46.4733,187359.0
2019-11-05 14:10:00,61.3,61.34,61.27,61.32,74048.0,46.4733,46.5036,46.4506,46.4885,74048.0
2019-11-05 14:15:00,61.33,61.34,61.27,61.3,99867.0,46.4961,46.5036,46.4506,46.4733,99867.0
2019-11-05 14:20:00,61.3,61.3,61.27,61.28,64490.0,46.4733,46.4733,46.4506,46.4582,64490.0
2019-11-05 14:25:00,61.28,61.36,61.27,61.35,64303.0,46.4582,46.5188,46.4506,46.5112,64303.0
2019-11-05 14:30:00,61.35,61.37,61.33,61.33,127461.0,46.5112,46.5264,46.4961,46.4961,127461.0
2019-11-05 14:35:00,61.32,61.34,61.29,61.31,70674.0,46.4885,46.5036,46.4657,46.4809,70674.0
2019-11-05 14:40:00,61.31,61.35,61.29,61.31,64361.0,46.4809,46.5112,46.4657,46.4809,64361.0
2019-11-05 14:45:00,61.31,61.33,61.29,61.32,46989.0,46.4809,46.4961,46.4657,46.4885,46989.0
2019-11-05 14:50:00,61.31,61.32,61.26,61.3,51419.0,46.4809,46.4885,46.443,46.4733,51419.0
2019-11-05 14:55:00,61.3,61.31,61.25,61.27,73740.0,46.4733,46.4809,46.4354,46.4506,73740.0
2019-11-05 15:00:00,61.26,61.27,61.23,61.26,201190.0,46.443,46.4506,46.4203,46.443,201190.0
2019-11-05 15:05:00,61.26,61.26,61.22,61.25,74978.0,46.443,46.443,46.4127,46.4354,74978.0
2019-11-05 15:10:00,61.25,61.27,61.23,61.23,88117.0,46.4354,46.4506,46.4203,46.4203,88117.0
2019-11-05 15:15:00,61.23,61.24,61.18,61.21,73757.0,46.4203,46.4278,46.3823,46.4051,73757.0
2019-11-05 15:20:00,61.2,61.26,61.19,61.25,125431.0,46.3975,46.443,46.3899,46.4354,125431.0
2019-11-05 15:25:00,61.25,61.26,61.19,61.2,78382.0,46.4354,46.443,46.3899,46.3975,78382.0
2019-11-05 15:30:00,61.2,61.33,61.19,61.32,222982.0,46.3975,46.4961,46.3899,46.4885,222982.0
2019-11-05 15:35:00,61.32,61.44,61.31,61.44,182946.0,46.4885,46.5795,46.4809,46.5795,182946.0
2019-11-05 15:40:00,61.44,61.47,61.41,61.46,195801.0,46.5795,46.6022,46.5567,46.5946,195801.0
2019-11-05 15:45:00,61.46,61.51,61.45,61.48,200798.0,46.5946,46.6325,46.587,46.6098,200798.0
2019-11-05 15:50:00,61.47,61.51,61.45,61.46,583336.0,46.6022,46.6325,46.587,46.5946,583336.0
2019-11-05 15:55:00,61.46,61.48,61.4,61.44,1360537.0,46.5946,46.6098,46.5491,46.5795,1360537.0
2019-11-06 09:30:00,61.2,61.25,60.59,60.64,347043.0,46.3975,46.4354,45.9351,45.973,347043.0
2019-11-06 09:35:00,60.63,60.64,60.42,60.61,193330.0,45.9654,45.973,45.8062,45.9502,193330.0
2019-11-06 09:40:00,60.61,60.9,60.55,60.87,193499.0,45.9502,46.1701,45.9047,46.1473,193499.0
2019-11-06 09:45:00,60.88,61.01,60.87,60.95,140995.0,46.1549,46.2535,46.1473,46.208,140995.0
2019-11-06 09:50:00,60.95,61.08,60.85,60.88,655725.0,46.208,46.3065,46.1322,46.1549,655725.0
2019-11-06 09:55:00,60.89,61.0,60.88,60.93,79760.0,46.1625,46.2459,46.1549,46.1928,79760.0
2019-11-06 10:00:00,60.93,61.06,60.91,60.97,229955.0,46.1928,46.2914,46.1777,46.2231,229955.0
2019-11-06 10:05:00,60.98,61.11,60.98,61.11,126366.0,46.2307,46.3293,46.2307,46.3293,126366.0
2019-11-06 10:10:00,61.11,61.33,61.08,61.28,380841.0,46.3293,46.4961,46.3065,46.4582,380841.0
2019-11-06 10:15:00,61.28,61.28,61.15,61.17,198160.0,46.4582,46.4582,46.3596,46.3748,198160.0
2019-11-06 10:20:00,61.16,61.17,61.06,61.11,149402.0,46.3672,46.3748,46.2914,46.3293,149402.0
2019-11-06 10:25:00,61.12,61.16,61.0,61.06,140687.0,46.3369,46.3672,46.2459,46.2914,140687.0
2019-11-06 10:30:00,61.04,61.05,60.76,60.83,452953.0,46.2762,46.2838,46.0639,46.117,452953.0
2019-11-06 10:35:00,60.83,60.92,60.79,60.87,109394.0,46.117,46.1852,46.0867,46.1473,109394.0
2019-11-06 10:40:00,60.88,60.97,60.87,60.96,185702.0,46.1549,46.2231,46.1473,46.2156,185702.0
2019-11-06 10:45:00,60.96,60.98,60.65,60.78,850925.0,46.2156,46.2307,45.9805,46.0791,850925.0
2019-11-06 10:50:00,60.78,60.79,60.65,60.67,147182.0,46.0791,46.0867,45.9805,45.9957,147182.0
2019-11-06 10:55:00,60.67,60.72,60.58,60.6,201843.0,45.9957,46.0336,45.9275,45.9426,201843.0
2019-11-06 11:00:00,60.61,60.66,60.54,60.65,170090.0,45.9502,45.9881,45.8971,45.9805,170090.0
2019-11-06 11:05:00,60.65,60.67,60.6,60.63,253310.0,45.9805,45.9957,45.9426,45.9654,253310.0
2019-11-06 11:10:00,60.62,60.66,60.54,60.55,71687.0,45.9578,45.9881,45.8971,45.9047,71687.0
2019-11-06 11:15:00,60.54,60.58,60.45,60.46,120437.0,45.8971,45.9275,45.8289,45.8365,120437.0
2019-11-06 11:20:00,60.47,60.52,60.44,60.52,92503.0,45.8441,45.882,45.8213,45.882,92503.0
2019-11-06 11:25:00,60.52,60.52,60.41,60.42,150091.0,45.882,45.882,45.7986,45.8062,150091.0
2019-11-06 11:30:00,60.42,60.54,60.42,60.51,298389.0,45.8062,45.8971,45.8062,45.8744,298389.0
2019-11-06 11:35:00,60.51,60.52,60.44,60.47,269586.0,45.8744,45.882,45.8213,45.8441,269586.0
2019-11-06 11:40:00,60.47,60.54,60.29,60.31,351675.0,45.8441,45.8971,45.7076,45.7228,351675.0
2019-11-06 11:45:00,60.33,60.36,60.18,60.19,430483.0,45.7379,45.7607,45.6242,45.6318,430483.0
2019-11-06 11:50:00,60.19,60.22,60.14,60.17,324973.0,45.6318,45.6545,45.5939,45.6166,324973.0
2019-11-06 11:55:00,60.18,60.29,60.17,60.26,122737.0,45.6242,45.7076,45.6166,45.6849,122737.0
2019-11-06 12:00:00,60.27,60.34,60.23,60.34,124716.0,45.6924,45.7455,45.6621,45.7455,124716.0
2019-11-06 12:05:00,60.34,60.36,60.29,60.3,93234.0,45.7455,45.7607,45.7076,45.7152,93234.0
2019-11-06 12:10:00,60.31,60.32,60.2,60.21,110008.0,45.7228,45.7304,45.6394,45.647,110008.0
2019-11-06 12:15:00,60.21,60.22,60.12,60.13,62008.0,45.647,45.6545,45.5787,45.5863,62008.0
2019-11-06 12:20:00,60.13,60.18,60.11,60.16,75443.0,45.5863,45.6242,45.5711,45.6091,75443.0
2019-11-06 12:25:00,60.16,60.17,60.12,60.13,106935.0,45.6091,45.6166,45.5787,45.5863,106935.0
2019-11-06 12:30:00,60.14,60.18,60.1,60.11,135619.0,45.5939,45.6242,45.5636,45.5711,135619.0
2019-11-06 12:35:00,60.12,60.16,60.04,60.08,276953.0,45.5787,45.6091,45.5181,45.5484,276953.0
2019-11-06 12:40:00,60.09,60.1,60.0,60.01,178875.0,45.556,45.5636,45.4878,45.4953,178875.0
2019-11-06 12:45:00,60.01,60.01,59.95,59.97,114207.0,45.4953,45.4953,45.4498,45.465,114207.0
2019-11-06 12:50:00,59.97,60.03,59.94,60.0,181602.0,45.465,45.5105,45.4423,45.4878,181602.0
2019-11-06 12:55:00,60.0,60.01,59.93,59.98,128941.0,45.4878,45.4953,45.4347,45.4726,128941.0
2019-11-06 13:00:00,59.97,59.98,59.92,59.95,60399.0,45.465,45.4726,45.4271,45.4498,60399.0
2019-11-06 13:05:00,59.95,59.95,59.87,59.88,70297.0,45.4498,45.4498,45.3892,45.3968,70297.0
2019-11-06 13:10:00,59.88,59.93,59.88,59.89,85033.0,45.3968,45.4347,45.3968,45.4044,85033.0
2019-11-06 13:15:00,59.9,60.05,59.89,60.04,103389.0,45.4119,45.5257,45.4044,45.5181,103389.0
2019-11-06 13:20:00,60.05,60.1,60.04,60.05,166171.0,45.5257,45.5636,45.5181,45.5257,166171.0
2019-11-06 13:25:00,60.05,60.06,59.98,59.98,113224.0,45.5257,45.5332,45.4726,45.4726,113224.0
2019-11-06 13:30:00,59.97,59.98,59.89,59.95,108958.0,45.465,45.4726,45.4044,45.4498,108958.0
2019-11-06 13:35:00,59.95,59.96,59.89,59.92,64362.0,45.4498,45.4574,45.4044,45.4271,64362.0
2019-11-06 13:40:00,59.94,60.01,59.94,60.01,80267.0,45.4423,45.4953,45.4423,45.4953,80267.0
2019-11-06 13:45:00,60.01,60.08,59.99,60.07,55197.0,45.4953,45.5484,45.4802,45.5408,55197.0
2019-11-06 13:50:00,60.07,60.25,60.07,60.22,158648.0,45.5408,45.6773,45.5408,45.6545,158648.0
2019-11-06 13:55:00,60.22,60.29,60.22,60.25,97185.0,45.6545,45.7076,45.6545,45.6773,97185.0
2019-11-06 14:00:00,60.24,60.3,60.19,60.2,70972.0,45.6697,45.7152,45.6318,45.6394,70972.0
2019-11-06 14:05:00,60.21,60.25,60.2,60.2,54945.0,45.647,45.6773,45.6394,45.6394,54945.0
2019-11-06 14:10:00,60.2,60.21,60.13,60.14,30636.0,45.6394,45.647,45.5863,45.5939,30636.0
2019-11-06 14:15:00,60.14,60.17,60.13,60.14,81307.0,45.5939,45.6166,45.5863,45.5939,81307.0
2019-11-06 14:20:00,60.13,60.15,60.07,60.12,88780.0,45.5863,45.6015,45.5408,45.5787,88780.0
2019-11-06 14:25:00,60.13,60.15,60.1,60.12,137591.0,45.5863,45.6015,45.5636,45.5787,137591.0
2019-11-06 14:30:00,60.12,60.13,60.07,60.08,59870.0,45.5787,45.5863,45.5408,45.5484,59870.0
2019-11-06 14:35:00,60.08,60.09,60.04,60.07,40553.0,45.5484,45.556,45.5181,45.5408,40553.0
2019-11-06 14:40:00,60.07,60.1,60.05,60.06,52356.0,45.5408,45.5636,45.5257,45.5332,52356.0
2019-11-06 14:45:00,60.06,60.11,60.04,60.09,37369.0,45.5332,45.5711,45.5181,45.556,37369.0
2019-11-06 14:50:00,60.09,60.11,60.07,60.08,47985.0,45.556,45.5711,45.5408,45.5484,47985.0
2019-11-06 14:55:00,60.08,60.1,60.05,60.06,53110.0,45.5484,45.5636,45.5257,45.5332,53110.0
2019-11-06 15:00:00,60.06,60.11,60.06,60.09,69560.0,45.5332,45.5711,45.5332,45.556,69560.0
2019-11-06 15:05:00,60.09,60.14,60.06,60.08,89104.0,45.556,45.5939,45.5332,45.5484,89104.0
2019-11-06 15:10:00,60.08,60.1,60.06,60.09,47739.0,45.5484,45.5636,45.5332,45.556,47739.0
2019-11-06 15:15:00,60.09,60.12,60.04,60.04,71487.0,45.556,45.5787,45.5181,45.5181,71487.0
2019-11-06 15:20:00,60.03,60.09,60.02,60.07,74152.0,45.5105,45.556,45.5029,45.5408,74152.0
2019-11-06 15:25:00,60.06,60.07,60.02,60.07,128477.0,45.5332,45.5408,45.5029,45.5408,128477.0
2019-11-06 15:30:00,60.07,60.07,60.0,60.05,151614.0,45.5408,45.5408,45.4878,45.5257,151614.0
2019-11-06 15:35:00,60.05,60.11,60.03,60.1,127825.0,45.5257,45.5711,45.5105,45.5636,127825.0
2019-11-06 15:40:00,60.1,60.1,60.02,60.02,111090.0,45.5636,45.5636,45.5029,45.5029,111090.0
2019-11-06 15:45:00,60.02,60.03,59.98,60.02,262139.0,45.5029,45.5105,45.4726,45.5029,262139.0
2019-11-06 15:50:00,60.02,60.07,60.01,60.04,438781.0,45.5029,45.5408,45.4953,45.5181,438781.0
2019-11-06 15:55:00,60.04,60.05,59.95,60.04,1321152.0,45.5181,45.5257,45.4498,45.5181,1321152.0
2019-11-07 09:30:00,60.65,60.85,60.64,60.8,707877.0,45.9805,46.1322,45.973,46.0943,707877.0
2019-11-07 09:35:00,60.8,60.97,60.77,60.94,254795.0,46.0943,46.2231,46.0715,46.2004,254795.0
2019-11-07 09:40:00,60.93,61.13,60.87,60.89,226022.0,46.1928,46.3444,46.1473,46.1625,226022.0
2019-11-07 09:45:00,60.88,60.89,60.74,60.76,319388.0,46.1549,46.1625,46.0488,46.0639,319388.0
2019-11-07 09:50:00,60.76,60.91,60.73,60.86,158759.0,46.0639,46.1777,46.0412,46.1397,158759.0
2019-11-07 09:55:00,60.85,60.94,60.84,60.86,129855.0,46.1322,46.2004,46.1246,46.1397,129855.0
2019-11-07 10:00:00,60.86,60.92,60.7,60.77,237774.0,46.1397,46.1852,46.0184,46.0715,237774.0
2019-11-07 10:05:00,60.77,60.79,60.64,60.64,78387.0,46.0715,46.0867,45.973,45.973,78387.0
2019-11-07 10:10:00,60.64,60.78,60.62,60.72,434563.0,45.973,46.0791,45.9578,46.0336,434563.0
2019-11-07 10:15:00,60.73,60.74,60.67,60.71,142025.0,46.0412,46.0488,45.9957,46.026,142025.0
2019-11-07 10:20:00,60.71,60.71,60.62,60.69,213030.0,46.026,46.026,45.9578,46.0109,213030.0
2019-11-07 10:25:00,60.7,60.75,60.68,60.72,87571.0,46.0184,46.0564,46.0033,46.0336,87571.0
2019-11-07 10:30:00,60.73,60.83,60.72,60.77,146023.0,46.0412,46.117,46.0336,46.0715,146023.0
2019-11-07 10:35:00,60.77,60.83,60.75,60.8,94153.0,46.0715,46.117,46.0564,46.0943,94153.0
2019-11-07 10:40:00,60.8,60.85,60.77,60.83,84295.0,46.0943,46.1322,46.0715,46.117,84295.0
2019-11-07 10:45:00,60.83,60.84,60.76,60.78,101009.0,46.117,46.1246,46.0639,46.0791,101009.0
2019-11-07 10:50:00,60.79,60.86,60.72,60.77,213322.0,46.0867,46.1397,46.0336,46.0715,213322.0
2019-11-07 10:55:00,60.76,60.82,60.75,60.8,94839.0,46.0639,46.1094,46.0564,46.0943,94839.0
2019-11-07 11:00:00,60.8,60.81,60.75,60.76,153691.0,46.0943,46.1018,46.0564,46.0639,153691.0
2019-11-07 11:05:00,60.76,60.85,60.74,60.82,166520.0,46.0639,46.1322,46.0488,46.1094,166520.0
2019-11-07 11:10:00,60.83,60.87,60.83,60.83,90546.0,46.117,46.1473,46.117,46.117,90546.0
2019-11-07 11:15:00,60.84,60.84,60.75,60.76,83804.0,46.1246,46.1246,46.0564,46.0639,83804.0
2019-11-07 11:20:00,60.76,60.76,60.67,60.68,95344.0,46.0639,46.0639,45.9957,46.0033,95344.0
2019-11-07 11:25:00,60.68,60.7,60.62,60.64,97139.0,46.0033,46.0184,45.9578,45.973,97139.0
2019-11-07 11:30:00,60.64,60.75,60.63,60.73,245736.0,45.973,46.0564,45.9654,46.0412,245736.0
2019-11-07 11:35:00,60.73,60.73,60.65,60.67,87571.0,46.0412,46.0412,45.9805,45.9957,87571.0
2019-11-07 11:40:00,60.67,60.72,60.65,60.7,62575.0,45.9957,46.0336,45.9805,46.0184,62575.0
2019-11-07 11:45:00,60.71,60.71,60.61,60.61,110300.0,46.026,46.026,45.9502,45.9502,110300.0
2019-11-07 11:50:00,60.61,60.61,60.49,60.52,82111.0,45.9502,45.9502,45.8592,45.882,82111.0
2019-11-07 11:55:00,60.52,60.65,60.49,60.6,257015.0,45.882,45.9805,45.8592,45.9426,257015.0
2019-11-07 12:00:00,60.6,60.67,60.53,60.59,262496.0,45.9426,45.9957,45.8896,45.9351,262496.0
2019-11-07 12:05:00,60.59,60.7,60.59,60.69,98956.0,45.9351,46.0184,45.9351,46.0109,98956.0
2019-11-07 12:10:00,60.68,60.72,60.67,60.69,90986.0,46.0033,46.0336,45.9957,46.0109,90986.0
2019-11-07 12:15:00,60.69,60.76,60.68,60.75,106644.0,46.0109,46.0639,46.0033,46.0564,106644.0
2019-11-07 12:20:00,60.75,60.79,60.74,60.76,40828.0,46.0564,46.0867,46.0488,46.0639,40828.0
2019-11-07 12:25:00,60.77,60.84,60.74,60.84,93037.0,46.0715,46.1246,46.0488,46.1246,93037.0
2019-11-07 12:30:00,60.84,60.84,60.79,60.81,68815.0,46.1246,46.1246,46.0867,46.1018,68815.0
2019-11-07 12:35:00,60.81,60.82,60.75,60.76,105435.0,46.1018,46.1094,46.0564,46.0639,105435.0
2019-11-07 12:40:00,60.76,60.81,60.75,60.78,35234.0,46.0639,46.1018,46.0564,46.0791,35234.0
2019-11-07 12:45:00,60.78,60.81,60.76,60.81,41372.0,46.0791,46.1018,46.0639,46.1018,41372.0
2019-11-07 12:50:00,60.8,60.84,60.78,60.84,45664.0,46.0943,46.1246,46.0791,46.1246,45664.0
2019-11-07 12:55:00,60.83,60.87,60.81,60.84,129289.0,46.117,46.1473,46.1018,46.1246,129289.0
2019-11-07 13:00:00,60.83,60.84,60.77,60.78,57877.0,46.117,46.1246,46.0715,46.0791,57877.0
2019-11-07 13:05:00,60.78,60.79,60.71,60.73,168848.0,46.0791,46.0867,46.026,46.0412,168848.0
2019-11-07 13:10:00,60.72,60.78,60.71,60.76,94915.0,46.0336,46.0791,46.026,46.0639,94915.0
2019-11-07 13:15:00,60.75,60.76,60.71,60.74,57555.0,46.0564,46.0639,46.026,46.0488,57555.0
2019-11-07 13:20:00,60.73,60.77,60.71,60.73,43686.0,46.0412,46.0715,46.026,46.0412,43686.0
2019-11-07 13:25:00,60.74,60.75,60.67,60.68,59760.0,46.0488,46.0564,45.9957,46.0033,59760.0
2019-11-07 13:30:00,60.67,60.68,60.62,60.63,57170.0,45.9957,46.0033,45.9578,45.9654,57170.0
2019-11-07 13:35:00,60.63,60.69,60.62,60.68,57318.0,45.9654,46.0109,45.9578,46.0033,57318.0
2019-11-07 13:40:00,60.68,60.8,60.67,60.8,69008.0,46.0033,46.0943,45.9957,46.0943,69008.0
2019-11-07 13:45:00,60.8,60.81,60.76,60.78,57645.0,46.0943,46.1018,46.0639,46.0791,57645.0
2019-11-07 13:50:00,60.77,60.81,60.76,60.8,54730.0,46.0715,46.1018,46.0639,46.0943,54730.0
2019-11-07 13:55:00,60.81,60.82,60.76,60.78,85492.0,46.1018,46.1094,46.0639,46.0791,85492.0
2019-11-07 14:00:00,60.79,60.85,60.78,60.83,89271.0,46.0867,46.1322,46.0791,46.117,89271.0
2019-11-07 14:05:00,60.82,60.86,60.82,60.86,86338.0,46.1094,46.1397,46.1094,46.1397,86338.0
2019-11-07 14:10:00,60.86,60.89,60.83,60.89,125709.0,46.1397,46.1625,46.117,46.1625,125709.0
2019-11-07 14:15:00,60.89,60.89,60.82,60.86,78410.0,46.1625,46.1625,46.1094,46.1397,78410.0
2019-11-07 14:20:00,60.86,60.88,60.83,60.85,51501.0,46.1397,46.1549,46.117,46.1322,51501.0
2019-11-07 14:25:00,60.84,60.85,60.79,60.81,148023.0,46.1246,46.1322,46.0867,46.1018,148023.0
2019-11-07 14:30:00,60.81,60.85,60.8,60.83,78328.0,46.1018,46.1322,46.0943,46.117,78328.0
2019-11-07 14:35:00,60.83,60.86,60.79,60.82,215421.0,46.117,46.1397,46.0867,46.1094,215421.0
2019-11-07 14:40:00,60.82,60.88,60.7,60.77,430792.0,46.1094,46.1549,46.0184,46.0715,430792.0
2019-11-07 14:45:00,60.77,60.82,60.75,60.8,142283.0,46.0715,46.1094,46.0564,46.0943,142283.0
2019-11-07 14:50:00,60.8,60.8,60.74,60.77,98178.0,46.0943,46.0943,46.0488,46.0715,98178.0
2019-11-07 14:55:00,60.76,60.77,60.72,60.75,45192.0,46.0639,46.0715,46.0336,46.0564,45192.0
2019-11-07 15:00:00,60.76,60.81,60.75,60.8,63839.0,46.0639,46.1018,46.0564,46.0943,63839.0
2019-11-07 15:05:00,60.8,60.82,60.78,60.81,75945.0,46.0943,46.1094,46.0791,46.1018,75945.0
2019-11-07 15:10:00,60.81,60.82,60.78,60.79,56148.0,46.1018,46.1094,46.0791,46.0867,56148.0
2019-11-07 15:15:00,60.79,60.79,60.73,60.74,90189.0,46.0867,46.0867,46.0412,46.0488,90189.0
2019-11-07 15:20:00,60.74,60.79,60.72,60.75,91919.0,46.0488,46.0867,46.0336,46.0564,91919.0
2019-11-07 15:25:00,60.75,60.8,60.74,60.79,78768.0,46.0564,46.0943,46.0488,46.0867,78768.0
2019-11-07 15:30:00,60.79,60.83,60.76,60.83,111056.0,46.0867,46.117,46.0639,46.117,111056.0
2019-11-07 15:35:00,60.84,60.89,60.83,60.86,117316.0,46.1246,46.1625,46.117,46.1397,117316.0
2019-11-07 15:40:00,60.86,60.86,60.77,60.79,177021.0,46.1397,46.1397,46.0715,46.0867,177021.0
2019-11-07 15:45:00,60.79,60.88,60.79,60.87,359038.0,46.0867,46.1549,46.0867,46.1473,359038.0
2019-11-07 15:50:00,60.88,60.91,60.83,60.84,492168.0,46.1549,46.1777,46.117,46.1246,492168.0
2019-11-07 15:55:00,60.83,60.96,60.8,60.95,1211555.0,46.117,46.2156,46.0943,46.208,1211555.0
2019-11-08 09:30:00,60.6,60.63,60.18,60.3,653641.0,45.9426,45.9654,45.6242,45.7152,653641.0
2019-11-08 09:35:00,60.31,60.4,60.08,60.39,311096.0,45.7228,45.791,45.5484,45.7834,311096.0
2019-11-08 09:40:00,60.38,60.4,60.26,60.31,214927.0,45.7758,45.791,45.6849,45.7228,214927.0
2019-11-08 09:45:00,60.32,60.52,60.27,60.44,299518.0,45.7304,45.882,45.6924,45.8213,299518.0
2019-11-08 09:50:00,60.45,60.55,60.31,60.31,106485.0,45.8289,45.9047,45.7228,45.7228,106485.0
2019-11-08 09:55:00,60.31,60.35,60.05,60.09,445801.0,45.7228,45.7531,45.5257,45.556,445801.0
2019-11-08 10:00:00,60.09,60.2,60.0,60.08,230820.0,45.556,45.6394,45.4878,45.5484,230820.0
2019-11-08 10:05:00,60.08,60.21,60.07,60.21,109406.0,45.5484,45.647,45.5408,45.647,109406.0
2019-11-08 10:10:00,60.21,60.33,60.18,60.28,164546.0,45.647,45.7379,45.6242,45.7,164546.0
2019-11-08 10:15:00,60.29,60.35,60.23,60.34,212471.0,45.7076,45.7531,45.6621,45.7455,212471.0
2019-11-08 10:20:00,60.34,60.38,60.28,60.33,140222.0,45.7455,45.7758,45.7,45.7379,140222.0
2019-11-08 10:25:00,60.33,60.39,60.27,60.29,176124.0,45.7379,45.7834,45.6924,45.7076,176124.0
2019-11-08 10:30:00,60.29,60.3,60.22,60.27,74668.0,45.7076,45.7152,45.6545,45.6924,74668.0
2019-11-08 10:35:00,60.25,60.34,60.23,60.32,117161.0,45.6773,45.7455,45.6621,45.7304,117161.0
2019-11-08 10:40:00,60.32,60.48,60.28,60.47,253012.0,45.7304,45.8517,45.7,45.8441,253012.0
2019-11-08 10:45:00,60.48,60.64,60.48,60.59,111613.0,45.8517,45.973,45.8517,45.9351,111613.0
2019-11-08 10:50:00,60.59,60.63,60.52,60.54,79465.0,45.9351,45.9654,45.882,45.8971,79465.0
2019-11-08 10:55:00,60.54,60.54,60.4,60.42,78024.0,45.8971,45.8971,45.791,45.8062,78024.0
2019-11-08 11:00:00,60.43,60.53,60.43,60.49,105065.0,45.8137,45.8896,45.8137,45.8592,105065.0
2019-11-08 11:05:00,60.48,60.49,60.4,60.45,209757.0,45.8517,45.8592,45.791,45.8289,209757.0
2019-11-08 11:10:00,60.44,60.47,60.35,60.37,45952.0,45.8213,45.8441,45.7531,45.7683,45952.0
2019-11-08 11:15:00,60.38,60.39,60.26,60.29,64616.0,45.7758,45.7834,45.6849,45.7076,64616.0
2019-11-08 11:20:00,60.29,60.32,60.25,60.29,59172.0,45.7076,45.7304,45.6773,45.7076,59172.0
2019-11-08 11:25:00,60.28,60.29,60.25,60.27,70990.0,45.7,45.7076,45.6773,45.6924,70990.0
2019-11-08 11:30:00,60.27,60.36,60.23,60.35,79960.0,45.6924,45.7607,45.6621,45.7531,79960.0
2019-11-08 11:35:00,60.35,60.44,60.33,60.44,222986.0,45.7531,45.8213,45.7379,45.8213,222986.0
2019-11-08 11:40:00,60.44,60.47,60.4,60.43,90636.0,45.8213,45.8441,45.791,45.8137,90636.0
2019-11-08 11:45:00,60.44,60.58,60.43,60.54,129039.0,45.8213,45.9275,45.8137,45.8971,129039.0
2019-11-08 11:50:00,60.55,60.62,60.54,60.59,67011.0,45.9047,45.9578,45.8971,45.9351,67011.0
2019-11-08 11:55:00,60.6,60.67,60.58,60.65,43668.0,45.9426,45.9957,45.9275,45.9805,43668.0
2019-11-08 12:00:00,60.65,60.69,60.64,60.65,91707.0,45.9805,46.0109,45.973,45.9805,91707.0
2019-11-08 12:05:00,60.65,60.68,60.64,60.64,52920.0,45.9805,46.0033,45.973,45.973,52920.0
2019-11-08 12:10:00,60.65,60.71,60.61,60.7,131840.0,45.9805,46.026,45.9502,46.0184,131840.0
2019-11-08 12:15:00,60.69,60.72,60.66,60.71,73911.0,46.0109,46.0336,45.9881,46.026,73911.0
2019-11-08 12:20:00,60.7,60.71,60.61,60.63,42628.0,46.0184,46.026,45.9502,45.9654,42628.0
2019-11-08 12:25:00,60.63,60.69,60.62,60.66,43313.0,45.9654,46.0109,45.9578,45.9881,43313.0
2019-11-08 12:30:00,60.67,60.7,60.56,60.6,111138.0,45.9957,46.0184,45.9123,45.9426,111138.0
2019-11-08 12:35:00,60.59,60.64,60.59,60.61,122502.0,45.9351,45.973,45.9351,45.9502,122502.0
2019-11-08 12:40:00,60.6,60.64,60.6,60.63,66989.0,45.9426,45.973,45.9426,45.9654,66989.0
2019-11-08 12:45:00,60.63,60.64,60.59,60.61,35547.0,45.9654,45.973,45.9351,45.9502,35547.0
2019-11-08 12:50:00,60.61,60.67,60.61,60.65,43760.0,45.9502,45.9957,45.9502,45.9805,43760.0
2019-11-08 12:55:00,60.64,60.64,60.6,60.61,45656.0,45.973,45.973,45.9426,45.9502,45656.0
2019-11-08 13:00:00,60.6,60.62,60.58,60.58,68991.0,45.9426,45.9578,45.9275,45.9275,68991.0
2019-11-08 13:05:00,60.59,60.61,60.55,60.56,92601.0,45.9351,45.9502,45.9047,45.9123,92601.0
2019-11-08 13:10:00,60.55,60.57,60.54,60.55,42830.0,45.9047,45.9199,45.8971,45.9047,42830.0
2019-11-08 13:15:00,60.55,60.56,60.5,60.51,15649.0,45.9047,45.9123,45.8668,45.8744,15649.0
2019-11-08 13:20:00,60.5,60.52,60.48,60.5,29616.0,45.8668,45.882,45.8517,45.8668,29616.0
2019-11-08 13:25:00,60.5,60.56,60.49,60.56,44925.0,45.8668,45.9123,45.8592,45.9123,44925.0
2019-11-08 13:30:00,60.57,60.57,60.54,60.57,57939.0,45.9199,45.9199,45.8971,45.9199,57939.0
2019-11-08 13:35:00,60.57,60.58,60.55,60.57,37532.0,45.9199,45.9275,45.9047,45.9199,37532.0
2019-11-08 13:40:00,60.57,60.59,60.55,60.55,24149.0,45.9199,45.9351,45.9047,45.9047,24149.0
2019-11-08 13:45:00,60.55,60.58,60.54,60.58,23098.0,45.9047,45.9275,45.8971,45.9275,23098.0
2019-11-08 13:50:00,60.58,60.61,60.55,60.55,31665.0,45.9275,45.9502,45.9047,45.9047,31665.0
2019-11-08 13:55:00,60.56,60.59,60.56,60.58,47352.0,45.9123,45.9351,45.9123,45.9275,47352.0
2019-11-08 14:00:00,60.58,60.6,60.55,60.55,36135.0,45.9275,45.9426,45.9047,45.9047,36135.0
2019-11-08 14:05:00,60.56,60.56,60.51,60.54,35506.0,45.9123,45.9123,45.8744,45.8971,35506.0
2019-11-08 14:10:00,60.54,60.56,60.53,60.56,40824.0,45.8971,45.9123,45.8896,45.9123,40824.0
2019-11-08 14:15:00,60.57,60.58,60.55,60.58,37975.0,45.9199,45.9275,45.9047,45.9275,37975.0
2019-11-08 14:20:00,60.57,60.58,60.55,60.57,27215.0,45.9199,45.9275,45.9047,45.9199,27215.0
2019-11-08 14:25:00,60.57,60.6,60.56,60.58,24614.0,45.9199,45.9426,45.9123,45.9275,24614.0
2019-11-08 14:30:00,60.58,60.6,60.56,60.6,34424.0,45.9275,45.9426,45.9123,45.9426,34424.0
2019-11-08 14:35:00,60.6,60.64,60.6,60.64,40235.0,45.9426,45.973,45.9426,45.973,40235.0
2019-11-08 14:40:00,60.64,60.67,60.63,60.66,43140.0,45.973,45.9957,45.9654,45.9881,43140.0
2019-11-08 14:45:00,60.67,60.68,60.66,60.68,50831.0,45.9957,46.0033,45.9881,46.0033,50831.0
2019-11-08 14:50:00,60.67,60.67,60.61,60.62,161721.0,45.9957,45.9957,45.9502,45.9578,161721.0
2019-11-08 14:55:00,60.63,60.65,60.62,60.63,78717.0,45.9654,45.9805,45.9578,45.9654,78717.0
2019-11-08 15:00:00,60.64,60.68,60.63,60.63,99777.0,45.973,46.0033,45.9654,45.9654,99777.0
2019-11-08 15:05:00,60.63,60.67,60.62,60.66,48691.0,45.9654,45.9957,45.9578,45.9881,48691.0
2019-11-08 15:10:00,60.66,60.69,60.65,60.69,41608.0,45.9881,46.0109,45.9805,46.0109,41608.0
2019-11-08 15:15:00,60.69,60.74,60.69,60.74,36262.0,46.0109,46.0488,46.0109,46.0488,36262.0
2019-11-08 15:20:00,60.74,60.77,60.72,60.75,98313.0,46.0488,46.0715,46.0336,46.0564,98313.0
2019-11-08 15:25:00,60.75,60.75,60.73,60.75,31409.0,46.0564,46.0564,46.0412,46.0564,31409.0
2019-11-08 15:30:00,60.75,60.76,60.71,60.73,124406.0,46.0564,46.0639,46.026,46.0412,124406.0
2019-11-08 15:35:00,60.73,60.77,60.72,60.76,100971.0,46.0412,46.0715,46.0336,46.0639,100971.0
2019-11-08 15:40:00,60.75,60.77,60.73,60.76,126308.0,46.0564,46.0715,46.0412,46.0639,126308.0
2019-11-08 15:45:00,60.76,60.76,60.7,60.72,206566.0,46.0639,46.0639,46.0184,46.0336,206566.0
2019-11-08 15:50:00,60.72,60.74,60.68,60.7,358573.0,46.0336,46.0488,46.0033,46.0184,358573.0
2019-11-08 15:55:00,60.71,60.73,60.67,60.69,571317.0,46.026,46.0412,45.9957,46.0109,571317.0
2019-11-11 09:30:00,60.12,60.17,59.92,60.09,275427.0,45.5787,45.6166,45.4271,45.556,275427.0
2019-11-11 09:35:00,60.09,60.21,59.98,59.99,270711.0,45.556,45.647,45.4726,45.4802,270711.0
2019-11-11 09:40:00,60.0,60.09,59.89,60.04,298684.0,45.4878,45.556,45.4044,45.5181,298684.0
2019-11-11 09:45:00,60.04,60.12,60.03,60.06,293662.0,45.5181,45.5787,45.5105,45.5332,293662.0
2019-11-11 09:50:00,60.05,60.14,60.05,60.1,107103.0,45.5257,45.5939,45.5257,45.5636,107103.0
2019-11-11 09:55:00,60.1,60.22,60.08,60.2,258738.0,45.5636,45.6545,45.5484,45.6394,258738.0
2019-11-11 10:00:00,60.21,60.29,60.16,60.26,243633.0,45.647,45.7076,45.6091,45.6849,243633.0
2019-11-11 10:05:00,60.26,60.26,60.14,60.16,109209.0,45.6849,45.6849,45.5939,45.6091,109209.0
2019-11-11 10:10:00,60.16,60.3,60.16,60.24,100555.0,45.6091,45.7152,45.6091,45.6697,100555.0
2019-11-11 10:15:00,60.24,60.31,60.23,60.29,146616.0,45.6697,45.7228,45.6621,45.7076,146616.0
2019-11-11 10:20:00,60.29,60.32,60.24,60.31,155440.0,45.7076,45.7304,45.6697,45.7228,155440.0
2019-11-11 10:25:00,60.31,60.5,60.31,60.41,130063.0,45.7228,45.8668,45.7228,45.7986,130063.0
2019-11-11 10:30:00,60.41,60.42,60.34,60.34,97930.0,45.7986,45.8062,45.7455,45.7455,97930.0
2019-11-11 10:35:00,60.34,60.39,60.3,60.39,102455.0,45.7455,45.7834,45.7152,45.7834,102455.0
2019-11-11 10:40:00,60.39,60.39,60.32,60.33,121719.0,45.7834,45.7834,45.7304,45.7379,121719.0
2019-11-11 10:45:00,60.33,60.42,60.3,60.39,115344.0,45.7379,45.8062,45.7152,45.7834,115344.0
2019-11-11 10:50:00,60.39,60.4,60.33,60.39,63499.0,45.7834,45.791,45.7379,45.7834,63499.0
2019-11-11 10:55:00,60.39,60.4,60.33,60.35,55660.0,45.7834,45.791,45.7379,45.7531,55660.0
2019-11-11 11:00:00,60.35,60.36,60.28,60.29,155030.0,45.7531,45.7607,45.7,45.7076,155030.0
2019-11-11 11:05:00,60.29,60.31,60.24,60.27,145901.0,45.7076,45.7228,45.6697,45.6924,145901.0
2019-11-11 11:10:00,60.28,60.29,60.19,60.23,74914.0,45.7,45.7076,45.6318,45.6621,74914.0
2019-11-11 11:15:00,60.22,60.22,60.16,60.19,132598.0,45.6545,45.6545,45.6091,45.6318,132598.0
2019-11-11 11:20:00,60.18,60.29,60.18,60.26,352243.0,45.6242,45.7076,45.6242,45.6849,352243.0
2019-11-11 11:25:00,60.26,60.31,60.23,60.3,306677.0,45.6849,45.7228,45.6621,45.7152,306677.0
2019-11-11 11:30:00,60.3,60.32,60.26,60.29,277659.0,45.7152,45.7304,45.6849,45.7076,277659.0
2019-11-11 11:35:00,60.28,60.38,60.27,60.37,305866.0,45.7,45.7758,45.6924,45.7683,305866.0
2019-11-11 11:40:00,60.37,60.44,60.34,60.44,239326.0,45.7683,45.8213,45.7455,45.8213,239326.0
2019-11-11 11:45:00,60.44,60.51,60.41,60.5,315242.0,45.8213,45.8744,45.7986,45.8668,315242.0
2019-11-11 11:50:00,60.5,60.51,60.41,60.42,107682.0,45.8668,45.8744,45.7986,45.8062,107682.0
2019-11-11 11:55:00,60.42,60.44,60.41,60.42,97470.0,45.8062,45.8213,45.7986,45.8062,97470.0
2019-11-11 12:00:00,60.43,60.45,60.38,60.42,117656.0,45.8137,45.8289,45.7758,45.8062,117656.0
2019-11-11 12:05:00,60.42,60.46,60.39,60.41,126139.0,45.8062,45.8365,45.7834,45.7986,126139.0
2019-11-11 12:10:00,60.41,60.49,60.4,60.49,160660.0,45.7986,45.8592,45.791,45.8592,160660.0
2019-11-11 12:15:00,60.49,60.57,60.48,60.56,188313.0,45.8592,45.9199,45.8517,45.9123,188313.0
2019-11-11 12:20:00,60.56,60.58,60.48,60.49,169715.0,45.9123,45.9275,45.8517,45.8592,169715.0
2019-11-11 12:25:00,60.49,60.57,60.48,60.57,235135.0,45.8592,45.9199,45.8517,45.9199,235135.0
2019-11-11 12:30:00,60.57,60.58,60.45,60.48,204805.0,45.9199,45.9275,45.8289,45.8517,204805.0
2019-11-11 12:35:00,60.48,60.53,60.47,60.51,203547.0,45.8517,45.8896,45.8441,45.8744,203547.0
2019-11-11 12:40:00,60.52,60.6,60.52,60.59,332844.0,45.882,45.9426,45.882,45.9351,332844.0
2019-11-11 12:45:00,60.59,60.61,60.57,60.6,381035.0,45.9351,45.9502,45.9199,45.9426,381035.0
2019-11-11 12:50:00,60.6,60.63,60.55,60.56,175388.0,45.9426,45.9654,45.9047,45.9123,175388.0
2019-11-11 12:55:00,60.57,60.57,60.49,60.5,54990.0,45.9199,45.9199,45.8592,45.8668,54990.0
2019-11-11 13:00:00,60.5,60.5,60.44,60.46,65250.0,45.8668,45.8668,45.8213,45.8365,65250.0
2019-11-11 13:05:00,60.46,60.49,60.45,60.49,70285.0,45.8365,45.8592,45.8289,45.8592,70285.0
2019-11-11 13:10:00,60.5,60.52,60.46,60.5,112781.0,45.8668,45.882,45.8365,45.8668,112781.0
2019-11-11 13:15:00,60.5,60.51,60.46,60.47,74920.0,45.8668,45.8744,45.8365,45.8441,74920.0
2019-11-11 13:20:00,60.47,60.49,60.46,60.47,62539.0,45.8441,45.8592,45.8365,45.8441,62539.0
2019-11-11 13:25:00,60.47,60.48,60.43,60.45,80351.0,45.8441,45.8517,45.8137,45.8289,80351.0
2019-11-11 13:30:00,60.45,60.52,60.42,60.52,142783.0,45.8289,45.882,45.8062,45.882,142783.0
2019-11-11 13:35:00,60.52,60.59,60.51,60.56,257110.0,45.882,45.9351,45.8744,45.9123,257110.0
2019-11-11 13:40:00,60.57,60.57,60.53,60.55,44801.0,45.9199,45.9199,45.8896,45.9047,44801.0
2019-11-11 13:45:00,60.55,60.56,60.5,60.5,67913.0,45.9047,45.9123,45.8668,45.8668,67913.0
2019-11-11 13:50:00,60.5,60.55,60.49,60.55,63181.0,45.8668,45.9047,45.8592,45.9047,63181.0
2019-11-11 13:55:00,60.56,60.57,60.54,60.57,126427.0,45.9123,45.9199,45.8971,45.9199,126427.0
2019-11-11 14:00:00,60.56,60.58,60.52,60.55,187130.0,45.9123,45.9275,45.882,45.9047,187130.0
2019-11-11 14:05:00,60.55,60.58,60.54,60.56,331767.0,45.9047,45.9275,45.8971,45.9123,331767.0
2019-11-11 14:10:00,60.56,60.57,60.53,60.56,257976.0,45.9123,45.9199,45.8896,45.9123,257976.0
2019-11-11 14:15:00,60.56,60.6,60.55,60.59,193235.0,45.9123,45.9426,45.9047,45.9351,193235.0
2019-11-11 14:20:00,60.59,60.6,60.53,60.54,99873.0,45.9351,45.9426,45.8896,45.8971,99873.0
2019-11-11 14:25:00,60.53,60.56,60.5,60.51,42121.0,45.8896,45.9123,45.8668,45.8744,42121.0
2019-11-11 14:30:00,60.5,60.54,60.5,60.54,46597.0,45.8668,45.8971,45.8668,45.8971,46597.0
2019-11-11 14:35:00,60.54,60.55,60.5,60.54,59073.0,45.8971,45.9047,45.8668,45.8971,59073.0
2019-11-11 14:40:00,60.54,60.56,60.53,60.54,53465.0,45.8971,45.9123,45.8896,45.8971,53465.0
2019-11-11 14:45:00,60.54,60.56,60.53,60.54,27208.0,45.8971,45.9123,45.8896,45.8971,27208.0
2019-11-11 14:50:00,60.53,60.54,60.5,60.51,46544.0,45.8896,45.8971,45.8668,45.8744,46544.0
2019-11-11 14:55:00,60.5,60.51,60.47,60.48,55245.0,45.8668,45.8744,45.8441,45.8517,55245.0
2019-11-11 15:00:00,60.48,60.52,60.47,60.48,73832.0,45.8517,45.882,45.8441,45.8517,73832.0
2019-11-11 15:05:00,60.48,60.48,60.43,60.44,63377.0,45.8517,45.8517,45.8137,45.8213,63377.0
2019-11-11 15:10:00,60.45,60.45,60.42,60.43,64725.0,45.8289,45.8289,45.8062,45.8137,64725.0
2019-11-11 15:15:00,60.42,60.45,60.4,60.42,169516.0,45.8062,45.8289,45.791,45.8062,169516.0
2019-11-11 15:20:00,60.42,60.43,60.38,60.39,115014.0,45.8062,45.8137,45.7758,45.7834,115014.0
2019-11-11 15:25:00,60.39,60.42,60.38,60.4,84250.0,45.7834,45.8062,45.7758,45.791,84250.0
2019-11-11 15:30:00,60.4,60.44,60.39,60.42,162539.0,45.791,45.8213,45.7834,45.8062,162539.0
2019-11-11 15:35:00,60.42,60.43,60.39,60.39,154180.0,45.8062,45.8137,45.7834,45.7834,154180.0
2019-11-11 15:40:00,60.4,60.41,60.37,60.38,196421.0,45.791,45.7986,45.7683,45.7758,196421.0
2019-11-11 15:45:00,60.38,60.38,60.34,60.37,225951.0,45.7758,45.7758,45.7455,45.7683,225951.0
2019-11-11 15:50:00,60.36,60.37,60.33,60.34,439784.0,45.7607,45.7683,45.7379,45.7455,439784.0
2019-11-11 15:55:00,60.34,60.36,60.31,60.35,921148.0,45.7455,45.7607,45.7228,45.7531,921148.0
2019-11-12 09:30:00,60.53,60.59,60.38,60.47,137494.0,45.8896,45.9351,45.7758,45.8441,137494.0
2019-11-12 09:35:00,60.46,60.56,60.39,60.42,102607.0,45.8365,45.9123,45.7834,45.8062,102607.0
2019-11-12 09:40:00,60.43,60.54,60.37,60.54,208024.0,45.8137,45.8971,45.7683,45.8971,208024.0
2019-11-12 09:45:00,60.55,60.59,60.51,60.57,114353.0,45.9047,45.9351,45.8744,45.9199,114353.0
2019-11-12 09:50:00,60.57,60.64,60.52,60.55,161719.0,45.9199,45.973,45.882,45.9047,161719.0
2019-11-12 09:55:00,60.55,60.64,60.55,60.62,153418.0,45.9047,45.973,45.9047,45.9578,153418.0
2019-11-12 10:00:00,60.6,60.62,60.54,60.58,128875.0,45.9426,45.9578,45.8971,45.9275,128875.0
2019-11-12 10:05:00,60.58,60.67,60.56,60.66,223223.0,45.9275,45.9957,45.9123,45.9881,223223.0
2019-11-12 10:10:00,60.66,60.68,60.62,60.63,98377.0,45.9881,46.0033,45.9578,45.9654,98377.0
2019-11-12 10:15:00,60.64,60.68,60.61,60.63,87683.0,45.973,46.0033,45.9502,45.9654,87683.0
2019-11-12 10:20:00,60.63,60.7,60.62,60.68,171657.0,45.9654,46.0184,45.9578,46.0033,171657.0
2019-11-12 10:25:00,60.69,60.76,60.67,60.71,140986.0,46.0109,46.0639,45.9957,46.026,140986.0
2019-11-12 10:30:00,60.71,60.79,60.7,60.77,133493.0,46.026,46.0867,46.0184,46.0715,133493.0
2019-11-12 10:35:00,60.77,60.84,60.76,60.82,137061.0,46.0715,46.1246,46.0639,46.1094,137061.0
2019-11-12 10:40:00,60.82,60.86,60.77,60.78,190688.0,46.1094,46.1397,46.0715,46.0791,190688.0
2019-11-12 10:45:00,60.79,60.79,60.73,60.76,105070.0,46.0867,46.0867,46.0412,46.0639,105070.0
2019-11-12 10:50:00,60.76,60.77,60.7,60.74,117490.0,46.0639,46.0715,46.0184,46.0488,117490.0
2019-11-12 10:55:00,60.74,60.75,60.67,60.67,122318.0,46.0488,46.0564,45.9957,45.9957,122318.0
2019-11-12 11:00:00,60.67,60.71,60.65,60.67,153431.0,45.9957,46.026,45.9805,45.9957,153431.0
2019-11-12 11:05:00,60.67,60.76,60.66,60.75,197140.0,45.9957,46.0639,45.9881,46.0564,197140.0
2019-11-12 11:10:00,60.75,60.76,60.72,60.73,86611.0,46.0564,46.0639,46.0336,46.0412,86611.0
2019-11-12 11:15:00,60.74,60.75,60.65,60.67,256543.0,46.0488,46.0564,45.9805,45.9957,256543.0
2019-11-12 11:20:00,60.67,60.67,60.59,60.6,238051.0,45.9957,45.9957,45.9351,45.9426,238051.0
2019-11-12 11:25:00,60.6,60.64,60.58,60.61,261335.0,45.9426,45.973,45.9275,45.9502,261335.0
2019-11-12 11:30:00,60.61,60.63,60.58,60.62,199709.0,45.9502,45.9654,45.9275,45.9578,199709.0
2019-11-12 11:35:00,60.63,60.63,60.57,60.59,97708.0,45.9654,45.9654,45.9199,45.9351,97708.0
2019-11-12 11:40:00,60.59,60.59,60.52,60.54,103508.0,45.9351,45.9351,45.882,45.8971,103508.0
2019-11-12 11:45:00,60.54,60.57,60.47,60.48,186896.0,45.8971,45.9199,45.8441,45.8517,186896.0
2019-11-12 11:50:00,60.48,60.49,60.34,60.4,337547.0,45.8517,45.8592,45.7455,45.791,337547.0
2019-11-12 11:55:00,60.4,60.43,60.38,60.41,123382.0,45.791,45.8137,45.7758,45.7986,123382.0
2019-11-12 12:00:00,60.4,60.45,60.4,60.41,90999.0,45.791,45.8289,45.791,45.7986,90999.0
2019-11-12 12:05:00,60.41,60.47,60.38,60.4,78319.0,45.7986,45.8441,45.7758,45.791,78319.0
2019-11-12 12:10:00,60.41,60.46,60.38,60.38,66941.0,45.7986,45.8365,45.7758,45.7758,66941.0
2019-11-12 12:15:00,60.37,60.38,60.25,60.26,99084.0,45.7683,45.7758,45.6773,45.6849,99084.0
2019-11-12 12:20:00,60.26,60.32,60.25,60.29,84319.0,45.6849,45.7304,45.6773,45.7076,84319.0
2019-11-12 12:25:00,60.29,60.36,60.27,60.35,79614.0,45.7076,45.7607,45.6924,45.7531,79614.0
2019-11-12 12:30:00,60.35,60.36,60.27,60.3,61242.0,45.7531,45.7607,45.6924,45.7152,61242.0
2019-11-12 12:35:00,60.31,60.34,60.26,60.26,36791.0,45.7228,45.7455,45.6849,45.6849,36791.0
2019-11-12 12:40:00,60.26,60.26,60.22,60.24,69741.0,45.6849,45.6849,45.6545,45.6697,69741.0
2019-11-12 12:45:00,60.24,60.24,60.17,60.17,58449.0,45.6697,45.6697,45.6166,45.6166,58449.0
2019-11-12 12:50:00,60.18,60.2,60.15,60.19,95180.0,45.6242,45.6394,45.6015,45.6318,95180.0
2019-11-12 12:55:00,60.2,60.28,60.2,60.22,152472.0,45.6394,45.7,45.6394,45.6545,152472.0
2019-11-12 13:00:00,60.23,60.31,60.22,60.3,89583.0,45.6621,45.7228,45.6545,45.7152,89583.0
2019-11-12 13:05:00,60.3,60.39,60.29,60.38,175528.0,45.7152,45.7834,45.7076,45.7758,175528.0
2019-11-12 13:10:00,60.38,60.41,60.32,60.33,85333.0,45.7758,45.7986,45.7304,45.7379,85333.0
2019-11-12 13:15:00,60.33,60.34,60.26,60.32,71432.0,45.7379,45.7455,45.6849,45.7304,71432.0
2019-11-12 13:20:00,60.32,60.33,60.26,60.29,108457.0,45.7304,45.7379,45.6849,45.7076,108457.0
2019-11-12 13:25:00,60.29,60.31,60.23,60.24,39754.0,45.7076,45.7228,45.6621,45.6697,39754.0
2019-11-12 13:30:00,60.23,60.26,60.22,60.25,44947.0,45.6621,45.6849,45.6545,45.6773,44947.0
2019-11-12 13:35:00,60.25,60.3,60.23,60.3,54806.0,45.6773,45.7152,45.6621,45.7152,54806.0
2019-11-12 13:40:00,60.29,60.3,60.24,60.28,59085.0,45.7076,45.7152,45.6697,45.7,59085.0
2019-11-12 13:45:00,60.28,60.28,60.22,60.23,45569.0,45.7,45.7,45.6545,45.6621,45569.0
2019-11-12 13:50:00,60.24,60.24,60.14,60.18,91970.0,45.6697,45.6697,45.5939,45.6242,91970.0
2019-11-12 13:55:00,60.19,60.2,60.14,60.18,47689.0,45.6318,45.6394,45.5939,45.6242,47689.0
2019-11-12 14:00:00,60.17,60.17,60.08,60.14,145816.0,45.6166,45.6166,45.5484,45.5939,145816.0
2019-11-12 14:05:00,60.14,60.15,60.08,60.08,62341.0,45.5939,45.6015,45.5484,45.5484,62341.0
2019-11-12 14:10:00,60.08,60.08,60.0,60.03,105637.0,45.5484,45.5484,45.4878,45.5105,105637.0
2019-11-12 14:15:00,60.03,60.05,59.97,59.98,94337.0,45.5105,45.5257,45.465,45.4726,94337.0
2019-11-12 14:20:00,59.98,60.0,59.95,59.97,67822.0,45.4726,45.4878,45.4498,45.465,67822.0
2019-11-12 14:25:00,59.97,59.97,59.87,59.96,149773.0,45.465,45.465,45.3892,45.4574,149773.0
2019-11-12 14:30:00,59.95,59.98,59.92,59.93,77137.0,45.4498,45.4726,45.4271,45.4347,77137.0
2019-11-12 14:35:00,59.92,59.94,59.87,59.89,80392.0,45.4271,45.4423,45.3892,45.4044,80392.0
2019-11-12 14:40:00,59.88,59.9,59.84,59.84,94417.0,45.3968,45.4119,45.3665,45.3665,94417.0
2019-11-12 14:45:00,59.84,59.87,59.8,59.81,75686.0,45.3665,45.3892,45.3361,45.3437,75686.0
2019-11-12 14:50:00,59.8,59.8,59.73,59.74,232405.0,45.3361,45.3361,45.2831,45.2906,232405.0
2019-11-12 14:55:00,59.73,59.88,59.73,59.84,130035.0,45.2831,45.3968,45.2831,45.3665,130035.0
2019-11-12 15:00:00,59.84,59.88,59.83,59.87,115486.0,45.3665,45.3968,45.3589,45.3892,115486.0
2019-11-12 15:05:00,59.87,59.9,59.86,59.87,88416.0,45.3892,45.4119,45.3816,45.3892,88416.0
2019-11-12 15:10:00,59.87,59.87,59.79,59.81,81656.0,45.3892,45.3892,45.3285,45.3437,81656.0
2019-11-12 15:15:00,59.81,59.86,59.8,59.85,96201.0,45.3437,45.3816,45.3361,45.374,96201.0
2019-11-12 15:20:00,59.85,59.87,59.79,59.81,125386.0,45.374,45.3892,45.3285,45.3437,125386.0
2019-11-12 15:25:00,59.81,59.89,59.8,59.89,81746.0,45.3437,45.4044,45.3361,45.4044,81746.0
2019-11-12 15:30:00,59.89,59.97,59.86,59.94,239510.0,45.4044,45.465,45.3816,45.4423,239510.0
2019-11-12 15:35:00,59.93,60.0,59.93,59.95,267526.0,45.4347,45.4878,45.4347,45.4498,267526.0
2019-11-12 15:40:00,59.95,59.99,59.93,59.96,259723.0,45.4498,45.4802,45.4347,45.4574,259723.0
2019-11-12 15:45:00,59.96,59.98,59.92,59.94,428916.0,45.4574,45.4726,45.4271,45.4423,428916.0
2019-11-12 15:50:00,59.95,60.05,59.94,60.05,378455.0,45.4498,45.5257,45.4423,45.5257,378455.0
2019-11-12 15:55:00,60.05,60.06,59.97,60.05,663596.0,45.5257,45.5332,45.465,45.5257,663596.0
2019-11-13 09:30:00,59.78,59.78,59.54,59.77,240368.0,45.321,45.321,45.139,45.3134,240368.0
2019-11-13 09:35:00,59.78,59.82,59.7,59.75,167117.0,45.321,45.3513,45.2603,45.2982,167117.0
2019-11-13 09:40:00,59.75,59.77,59.66,59.69,129668.0,45.2982,45.3134,45.23,45.2527,129668.0
2019-11-13 09:45:00,59.69,59.78,59.65,59.69,176853.0,45.2527,45.321,45.2224,45.2527,176853.0
2019-11-13 09:50:00,59.69,59.79,59.65,59.78,189301.0,45.2527,45.3285,45.2224,45.321,189301.0
2019-11-13 09:55:00,59.77,59.81,59.74,59.79,112119.0,45.3134,45.3437,45.2906,45.3285,112119.0
2019-11-13 10:00:00,59.79,59.85,59.72,59.8,95543.0,45.3285,45.374,45.2755,45.3361,95543.0
2019-11-13 10:05:00,59.8,59.88,59.78,59.87,159677.0,45.3361,45.3968,45.321,45.3892,159677.0
2019-11-13 10:10:00,59.87,59.9,59.79,59.8,79422.0,45.3892,45.4119,45.3285,45.3361,79422.0
2019-11-13 10:15:00,59.81,59.86,59.78,59.85,56520.0,45.3437,45.3816,45.321,45.374,56520.0
2019-11-13 10:20:00,59.86,59.9,59.84,59.84,77305.0,45.3816,45.4119,45.3665,45.3665,77305.0
2019-11-13 10:25:00,59.84,59.85,59.75,59.77,165579.0,45.3665,45.374,45.2982,45.3134,165579.0
2019-11-13 10:30:00,59.77,59.82,59.66,59.68,150124.0,45.3134,45.3513,45.23,45.2452,150124.0
2019-11-13 10:35:00,59.68,59.81,59.66,59.81,128172.0,45.2452,45.3437,45.23,45.3437,128172.0
2019-11-13 10:40:00,59.81,59.84,59.72,59.73,100902.0,45.3437,45.3665,45.2755,45.2831,100902.0
2019-11-13 10:45:00,59.73,59.81,59.73,59.79,219773.0,45.2831,45.3437,45.2831,45.3285,219773.0
2019-11-13 10:50:00,59.8,59.82,59.7,59.7,90465.0,45.3361,45.3513,45.2603,45.2603,90465.0
2019-11-13 10:55:00,59.7,59.71,59.64,59.66,101300.0,45.2603,45.2679,45.2148,45.23,101300.0
2019-11-13 11:00:00,59.66,59.67,59.61,59.64,294570.0,45.23,45.2376,45.1921,45.2148,294570.0
2019-11-13 11:05:00,59.65,59.71,59.63,59.71,109260.0,45.2224,45.2679,45.2072,45.2679,109260.0
2019-11-13 11:10:00,59.7,59.73,59.6,59.65,170222.0,45.2603,45.2831,45.1845,45.2224,170222.0
2019-11-13 11:15:00,59.65,59.73,59.64,59.71,153114.0,45.2224,45.2831,45.2148,45.2679,153114.0
2019-11-13 11:20:00,59.71,59.82,59.71,59.79,96291.0,45.2679,45.3513,45.2679,45.3285,96291.0
2019-11-13 11:25:00,59.79,59.8,59.71,59.72,208877.0,45.3285,45.3361,45.2679,45.2755,208877.0
2019-11-13 11:30:00,59.72,59.78,59.69,59.78,263622.0,45.2755,45.321,45.2527,45.321,263622.0
2019-11-13 11:35:00,59.78,59.84,59.76,59.81,69309.0,45.321,45.3665,45.3058,45.3437,69309.0
2019-11-13 11:40:00,59.82,59.91,59.81,59.88,94579.0,45.3513,45.4195,45.3437,45.3968,94579.0
2019-11-13 11:45:00,59.89,59.9,59.85,59.89,34051.0,45.4044,45.4119,45.374,45.4044,34051.0
2019-11-13 11:50:00,59.89,59.91,59.84,59.86,64250.0,45.4044,45.4195,45.3665,45.3816,64250.0
2019-11-13 11:55:00,59.85,59.86,59.77,59.77,155474.0,45.374,45.3816,45.3134,45.3134,155474.0
2019-11-13 12:00:00,59.78,59.81,59.72,59.74,130966.0,45.321,45.3437,45.2755,45.2906,130966.0
2019-11-13 12:05:00,59.74,59.75,59.71,59.73,54470.0,45.2906,45.2982,45.2679,45.2831,54470.0
2019-11-13 12:10:00,59.73,59.76,59.73,59.75,60073.0,45.2831,45.3058,45.2831,45.2982,60073.0
2019-11-13 12:15:00,59.74,59.78,59.73,59.78,44799.0,45.2906,45.321,45.2831,45.321,44799.0
2019-11-13 12:20:00,59.78,59.81,59.75,59.8,48645.0,45.321,45.3437,45.2982,45.3361,48645.0
2019-11-13 12:25:00,59.81,59.83,59.8,59.82,38032.0,45.3437,45.3589,45.3361,45.3513,38032.0
2019-11-13 12:30:00,59.82,59.88,59.82,59.85,68372.0,45.3513,45.3968,45.3513,45.374,68372.0
2019-11-13 12:35:00,59.86,59.93,59.85,59.92,48008.0,45.3816,45.4347,45.374,45.4271,48008.0
2019-11-13 12:40:00,59.91,59.94,59.89,59.9,38454.0,45.4195,45.4423,45.4044,45.4119,38454.0
2019-11-13 12:45:00,59.9,59.94,59.87,59.94,54989.0,45.4119,45.4423,45.3892,45.4423,54989.0
2019-11-13 12:50:00,59.95,59.99,59.92,59.92,52604.0,45.4498,45.4802,45.4271,45.4271,52604.0
2019-11-13 12:55:00,59.92,59.95,59.91,59.95,31654.0,45.4271,45.4498,45.4195,45.4498,31654.0
2019-11-13 13:00:00,59.95,59.98,59.94,59.96,36703.0,45.4498,45.4726,45.4423,45.4574,36703.0
2019-11-13 13:05:00,59.96,59.98,59.94,59.94,37836.0,45.4574,45.4726,45.4423,45.4423,37836.0
2019-11-13 13:10:00,59.94,59.94,59.9,59.93,39370.0,45.4423,45.4423,45.4119,45.4347,39370.0
2019-11-13 13:15:00,59.92,59.94,59.91,59.92,28797.0,45.4271,45.4423,45.4195,45.4271,28797.0
2019-11-13 13:20:00,59.92,59.92,59.86,59.87,69767.0,45.4271,45.4271,45.3816,45.3892,69767.0
2019-11-13 13:25:00,59.87,59.93,59.87,59.92,57339.0,45.3892,45.4347,45.3892,45.4271,57339.0
2019-11-13 13:30:00,59.92,59.94,59.86,59.86,56580.0,45.4271,45.4423,45.3816,45.3816,56580.0
2019-11-13 13:35:00,59.86,59.86,59.83,59.84,57628.0,45.3816,45.3816,45.3589,45.3665,57628.0
2019-11-13 13:40:00,59.84,59.86,59.81,59.84,79497.0,45.3665,45.3816,45.3437,45.3665,79497.0
2019-11-13 13:45:00,59.84,59.91,59.83,59.9,39346.0,45.3665,45.4195,45.3589,45.4119,39346.0
2019-11-13 13:50:00,59.89,59.92,59.86,59.87,180330.0,45.4044,45.4271,45.3816,45.3892,180330.0
2019-11-13 13:55:00,59.87,59.88,59.61,59.7,390692.0,45.3892,45.3968,45.1921,45.2603,390692.0
2019-11-13 14:00:00,59.7,59.7,59.59,59.68,232775.0,45.2603,45.2603,45.1769,45.2452,232775.0
2019-11-13 14:05:00,59.67,59.7,59.63,59.66,68338.0,45.2376,45.2603,45.2072,45.23,68338.0
2019-11-13 14:10:00,59.65,59.65,59.53,59.54,296110.0,45.2224,45.2224,45.1314,45.139,296110.0
2019-11-13 14:15:00,59.54,59.61,59.54,59.59,69657.0,45.139,45.1921,45.139,45.1769,69657.0
2019-11-13 14:20:00,59.58,59.63,59.58,59.58,63539.0,45.1693,45.2072,45.1693,45.1693,63539.0
2019-11-13 14:25:00,59.59,59.6,59.53,59.54,45170.0,45.1769,45.1845,45.1314,45.139,45170.0
2019-11-13 14:30:00,59.55,59.59,59.54,59.58,37923.0,45.1466,45.1769,45.139,45.1693,37923.0
2019-11-13 14:35:00,59.59,59.6,59.54,59.55,124505.0,45.1769,45.1845,45.139,45.1466,124505.0
2019-11-13 14:40:00,59.56,59.71,59.55,59.7,120861.0,45.1542,45.2679,45.1466,45.2603,120861.0
2019-11-13 14:45:00,59.7,59.73,59.69,59.72,31008.0,45.2603,45.2831,45.2527,45.2755,31008.0
2019-11-13 14:50:00,59.72,59.77,59.71,59.73,76002.0,45.2755,45.3134,45.2679,45.2831,76002.0
2019-11-13 14:55:00,59.73,59.77,59.72,59.72,163454.0,45.2831,45.3134,45.2755,45.2755,163454.0
2019-11-13 15:00:00,59.73,59.75,59.71,59.72,195178.0,45.2831,45.2982,45.2679,45.2755,195178.0
2019-11-13 15:05:00,59.73,59.74,59.71,59.71,25045.0,45.2831,45.2906,45.2679,45.2679,25045.0
2019-11-13 15:10:00,59.71,59.73,59.69,59.71,48994.0,45.2679,45.2831,45.2527,45.2679,48994.0
2019-11-13 15:15:00,59.71,59.73,59.68,59.71,34558.0,45.2679,45.2831,45.2452,45.2679,34558.0
2019-11-13 15:20:00,59.71,59.73,59.69,59.71,110515.0,45.2679,45.2831,45.2527,45.2679,110515.0
2019-11-13 15:25:00,59.7,59.73,59.68,59.69,58717.0,45.2603,45.2831,45.2452,45.2527,58717.0
2019-11-13 15:30:00,59.68,59.75,59.67,59.73,156900.0,45.2452,45.2982,45.2376,45.2831,156900.0
2019-11-13 15:35:00,59.73,59.75,59.69,59.71,102350.0,45.2831,45.2982,45.2527,45.2679,102350.0
2019-11-13 15:40:00,59.72,59.78,59.69,59.77,168883.0,45.2755,45.321,45.2527,45.3134,168883.0
2019-11-13 15:45:00,59.77,59.8,59.76,59.8,211882.0,45.3134,45.3361,45.3058,45.3361,211882.0
2019-11-13 15:50:00,59.79,59.79,59.74,59.76,361384.0,45.3285,45.3285,45.2906,45.3058,361384.0
2019-11-13 15:55:00,59.77,59.79,59.75,59.76,516405.0,45.3134,45.3285,45.2982,45.3058,516405.0
2019-11-14 09:30:00,59.76,60.06,59.76,60.05,174895.0,45.3058,45.5332,45.3058,45.5257,174895.0
2019-11-14 09:35:00,60.05,60.07,59.95,60.06,127701.0,45.5257,45.5408,45.4498,45.5332,127701.0
2019-11-14 09:40:00,60.06,60.09,59.92,59.96,67103.0,45.5332,45.556,45.4271,45.4574,67103.0
2019-11-14 09:45:00,59.96,60.01,59.93,60.0,52408.0,45.4574,45.4953,45.4347,45.4878,52408.0
2019-11-14 09:50:00,59.99,59.99,59.92,59.95,33643.0,45.4802,45.4802,45.4271,45.4498,33643.0
2019-11-14 09:55:00,59.96,59.96,59.84,59.88,47559.0,45.4574,45.4574,45.3665,45.3968,47559.0
2019-11-14 10:00:00,59.89,59.94,59.85,59.94,79184.0,45.4044,45.4423,45.374,45.4423,79184.0
2019-11-14 10:05:00,59.94,59.96,59.9,59.94,78205.0,45.4423,45.4574,45.4119,45.4423,78205.0
2019-11-14 10:10:00,59.93,60.02,59.93,60.01,53801.0,45.4347,45.5029,45.4347,45.4953,53801.0
2019-11-14 10:15:00,60.01,60.04,60.0,60.01,71070.0,45.4953,45.5181,45.4878,45.4953,71070.0
2019-11-14 10:20:00,60.01,60.07,59.98,59.99,47000.0,45.4953,45.5408,45.4726,45.4802,47000.0
2019-11-14 10:25:00,59.99,60.0,59.93,59.99,32368.0,45.4802,45.4878,45.4347,45.4802,32368.0
2019-11-14 10:30:00,60.0,60.0,59.87,59.88,49157.0,45.4878,45.4878,45.3892,45.3968,49157.0
2019-11-14 10:35:00,59.88,59.9,59.85,59.88,111242.0,45.3968,45.4119,45.374,45.3968,111242.0
2019-11-14 10:40:00,59.87,59.91,59.86,59.88,162552.0,45.3892,45.4195,45.3816,45.3968,162552.0
2019-11-14 10:45:00,59.88,59.97,59.85,59.97,229041.0,45.3968,45.465,45.374,45.465,229041.0
2019-11-14 10:50:00,59.98,60.02,59.93,59.94,112587.0,45.4726,45.5029,45.4347,45.4423,112587.0
2019-11-14 10:55:00,59.94,59.95,59.85,59.9,250043.0,45.4423,45.4498,45.374,45.4119,250043.0
2019-11-14 11:00:00,59.89,59.89,59.7,59.79,347492.0,45.4044,45.4044,45.2603,45.3285,347492.0
2019-11-14 11:05:00,59.79,59.89,59.78,59.86,77021.0,45.3285,45.4044,45.321,45.3816,77021.0
2019-11-14 11:10:00,59.85,59.88,59.8,59.83,73012.0,45.374,45.3968,45.3361,45.3589,73012.0
2019-11-14 11:15:00,59.84,59.91,59.84,59.87,72476.0,45.3665,45.4195,45.3665,45.3892,72476.0
2019-11-14 11:20:00,59.87,59.89,59.76,59.77,84083.0,45.3892,45.4044,45.3058,45.3134,84083.0
2019-11-14 11:25:00,59.76,59.77,59.7,59.73,40157.0,45.3058,45.3134,45.2603,45.2831,40157.0
2019-11-14 11:30:00,59.73,59.77,59.71,59.71,70335.0,45.2831,45.3134,45.2679,45.2679,70335.0
2019-11-14 11:35:00,59.71,59.72,59.66,59.7,110953.0,45.2679,45.2755,45.23,45.2603,110953.0
2019-11-14 11:40:00,59.7,59.7,59.63,59.64,61979.0,45.2603,45.2603,45.2072,45.2148,61979.0
2019-11-14 11:45:00,59.64,59.66,59.54,59.6,103089.0,45.2148,45.23,45.139,45.1845,103089.0
2019-11-14 11:50:00,59.61,59.61,59.5,59.54,153054.0,45.1921,45.1921,45.1087,45.139,153054.0
2019-11-14 11:55:00,59.54,59.6,59.51,59.6,85163.0,45.139,45.1845,45.1163,45.1845,85163.0
2019-11-14 12:00:00,59.6,59.67,59.58,59.62,142224.0,45.1845,45.2376,45.1693,45.1997,142224.0
2019-11-14 12:05:00,59.63,59.65,59.61,59.63,97964.0,45.2072,45.2224,45.1921,45.2072,97964.0
2019-11-14 12:10:00,59.62,59.66,59.62,59.63,23967.0,45.1997,45.23,45.1997,45.2072,23967.0
2019-11-14 12:15:00,59.64,59.66,59.61,59.62,30742.0,45.2148,45.23,45.1921,45.1997,30742.0
2019-11-14 12:20:00,59.61,59.63,59.55,59.57,45161.0,45.1921,45.2072,45.1466,45.1618,45161.0
2019-11-14 12:25:00,59.58,59.65,59.57,59.61,31797.0,45.1693,45.2224,45.1618,45.1921,31797.0
2019-11-14 12:30:00,59.6,59.63,59.6,59.63,27328.0,45.1845,45.2072,45.1845,45.2072,27328.0
2019-11-14 12:35:00,59.62,59.65,59.6,59.64,44044.0,45.1997,45.2224,45.1845,45.2148,44044.0
2019-11-14 12:40:00,59.64,59.67,59.63,59.64,36642.0,45.2148,45.2376,45.2072,45.2148,36642.0
2019-11-14 12:45:00,59.64,59.65,59.6,59.64,21854.0,45.2148,45.2224,45.1845,45.2148,21854.0
2019-11-14 12:50:00,59.64,59.66,59.59,59.6,29742.0,45.2148,45.23,45.1769,45.1845,29742.0
2019-11-14 12:55:00,59.6,59.62,59.57,59.61,80309.0,45.1845,45.1997,45.1618,45.1921,80309.0
2019-11-14 13:00:00,59.61,59.65,59.6,59.65,83538.0,45.1921,45.2224,45.1845,45.2224,83538.0
2019-11-14 13:05:00,59.65,59.65,59.57,59.58,110602.0,45.2224,45.2224,45.1618,45.1693,110602.0
2019-11-14 13:10:00,59.58,59.62,59.56,59.59,34525.0,45.1693,45.1997,45.1542,45.1769,34525.0
2019-11-14 13:15:00,59.59,59.6,59.56,59.57,20695.0,45.1769,45.1845,45.1542,45.1618,20695.0
2019-11-14 13:20:00,59.57,59.57,59.54,59.54,39873.0,45.1618,45.1618,45.139,45.139,39873.0
2019-11-14 13:25:00,59.55,59.6,59.54,59.58,156077.0,45.1466,45.1845,45.139,45.1693,156077.0
2019-11-14 13:30:00,59.58,59.6,59.55,59.6,55507.0,45.1693,45.1845,45.1466,45.1845,55507.0
2019-11-14 13:35:00,59.6,59.61,59.57,59.6,29097.0,45.1845,45.1921,45.1618,45.1845,29097.0
2019-11-14 13:40:00,59.61,59.64,59.54,59.56,63198.0,45.1921,45.2148,45.139,45.1542,63198.0
2019-11-14 13:45:00,59.56,59.6,59.56,59.59,23145.0,45.1542,45.1845,45.1542,45.1769,23145.0
2019-11-14 13:50:00,59.58,59.59,59.54,59.55,31283.0,45.1693,45.1769,45.139,45.1466,31283.0
2019-11-14 13:55:00,59.55,59.55,59.34,59.46,390549.0,45.1466,45.1466,44.9874,45.0784,390549.0
2019-11-14 14:00:00,59.45,59.54,59.42,59.52,92706.0,45.0708,45.139,45.048,45.1239,92706.0
2019-11-14 14:05:00,59.52,59.58,59.52,59.57,46287.0,45.1239,45.1693,45.1239,45.1618,46287.0
2019-11-14 14:10:00,59.57,59.63,59.57,59.62,41039.0,45.1618,45.2072,45.1618,45.1997,41039.0
2019-11-14 14:15:00,59.62,59.64,59.61,59.61,23551.0,45.1997,45.2148,45.1921,45.1921,23551.0
2019-11-14 14:20:00,59.6,59.62,59.56,59.6,33185.0,45.1845,45.1997,45.1542,45.1845,33185.0
2019-11-14 14:25:00,59.6,59.64,59.59,59.63,50807.0,45.1845,45.2148,45.1769,45.2072,50807.0
2019-11-14 14:30:00,59.64,59.66,59.61,59.62,43678.0,45.2148,45.23,45.1921,45.1997,43678.0
2019-11-14 14:35:00,59.63,59.64,59.58,59.58,31729.0,45.2072,45.2148,45.1693,45.1693,31729.0
2019-11-14 14:40:00,59.58,59.59,59.56,59.58,27485.0,45.1693,45.1769,45.1542,45.1693,27485.0
2019-11-14 14:45:00,59.59,59.6,59.56,59.58,38627.0,45.1769,45.1845,45.1542,45.1693,38627.0
2019-11-14 14:50:00,59.59,59.59,59.52,59.52,106029.0,45.1769,45.1769,45.1239,45.1239,106029.0
2019-11-14 14:55:00,59.52,59.57,59.51,59.56,39742.0,45.1239,45.1618,45.1163,45.1542,39742.0
2019-11-14 15:00:00,59.57,59.62,59.56,59.6,62123.0,45.1618,45.1997,45.1542,45.1845,62123.0
2019-11-14 15:05:00,59.6,59.61,59.57,59.58,45857.0,45.1845,45.1921,45.1618,45.1693,45857.0
2019-11-14 15:10:00,59.58,59.58,59.55,59.55,106853.0,45.1693,45.1693,45.1466,45.1466,106853.0
2019-11-14 15:15:00,59.55,59.56,59.53,59.55,33550.0,45.1466,45.1542,45.1314,45.1466,33550.0
2019-11-14 15:20:00,59.55,59.62,59.54,59.61,81195.0,45.1466,45.1997,45.139,45.1921,81195.0
2019-11-14 15:25:00,59.61,59.62,59.57,59.6,43464.0,45.1921,45.1997,45.1618,45.1845,43464.0
2019-11-14 15:30:00,59.6,59.62,59.56,59.61,87436.0,45.1845,45.1997,45.1542,45.1921,87436.0
2019-11-14 15:35:00,59.61,59.66,59.61,59.64,177912.0,45.1921,45.23,45.1921,45.2148,177912.0
2019-11-14 15:40:00,59.64,59.67,59.64,59.66,87588.0,45.2148,45.2376,45.2148,45.23,87588.0
2019-11-14 15:45:00,59.66,59.68,59.6,59.6,124589.0,45.23,45.2452,45.1845,45.1845,124589.0
2019-11-14 15:50:00,59.61,59.62,59.55,59.56,350617.0,45.1921,45.1997,45.1466,45.1542,350617.0
2019-11-14 15:55:00,59.56,59.65,59.55,59.61,634375.0,45.1542,45.2224,45.1466,45.1921,634375.0
2019-11-15 09:30:00,59.87,60.07,59.81,60.01,185589.0,45.3892,45.5408,45.3437,45.4953,185589.0
2019-11-15 09:35:00,60.02,60.16,59.99,60.11,114311.0,45.5029,45.6091,45.4802,45.5711,114311.0
2019-11-15 09:40:00,60.12,60.16,60.0,60.01,98007.0,45.5787,45.6091,45.4878,45.4953,98007.0
2019-11-15 09:45:00,60.01,60.09,59.84,59.91,77962.0,45.4953,45.556,45.3665,45.4195,77962.0
2019-11-15 09:50:00,59.9,59.97,59.86,59.95,55770.0,45.4119,45.465,45.3816,45.4498,55770.0
2019-11-15 09:55:00,59.96,59.96,59.89,59.9,38005.0,45.4574,45.4574,45.4044,45.4119,38005.0
2019-11-15 10:00:00,59.9,59.96,59.87,59.91,101006.0,45.4119,45.4574,45.3892,45.4195,101006.0
2019-11-15 10:05:00,59.91,59.95,59.88,59.89,86618.0,45.4195,45.4498,45.3968,45.4044,86618.0
2019-11-15 10:10:00,59.88,59.91,59.8,59.88,174614.0,45.3968,45.4195,45.3361,45.3968,174614.0
2019-11-15 10:15:00,59.88,59.92,59.8,59.81,92991.0,45.3968,45.4271,45.3361,45.3437,92991.0
2019-11-15 10:20:00,59.81,59.9,59.8,59.87,121314.0,45.3437,45.4119,45.3361,45.3892,121314.0
2019-11-15 10:25:00,59.87,59.91,59.84,59.89,99605.0,45.3892,45.4195,45.3665,45.4044,99605.0
2019-11-15 10:30:00,59.89,59.93,59.87,59.93,42351.0,45.4044,45.4347,45.3892,45.4347,42351.0
2019-11-15 10:35:00,59.92,59.94,59.82,59.83,50416.0,45.4271,45.4423,45.3513,45.3589,50416.0
2019-11-15 10:40:00,59.82,59.85,59.8,59.84,32695.0,45.3513,45.374,45.3361,45.3665,32695.0
2019-11-15 10:45:00,59.83,59.86,59.81,59.86,21368.0,45.3589,45.3816,45.3437,45.3816,21368.0
2019-11-15 10:50:00,59.86,59.89,59.85,59.86,33309.0,45.3816,45.4044,45.374,45.3816,33309.0
2019-11-15 10:55:00,59.86,59.96,59.86,59.91,42680.0,45.3816,45.4574,45.3816,45.4195,42680.0
2019-11-15 11:00:00,59.92,60.01,59.91,60.01,61056.0,45.4271,45.4953,45.4195,45.4953,61056.0
2019-11-15 11:05:00,60.01,60.03,59.98,60.01,71729.0,45.4953,45.5105,45.4726,45.4953,71729.0
2019-11-15 11:10:00,60.01,60.03,59.97,60.02,47380.0,45.4953,45.5105,45.465,45.5029,47380.0
2019-11-15 11:15:00,60.03,60.08,60.01,60.06,20771.0,45.5105,45.5484,45.4953,45.5332,20771.0
2019-11-15 11:20:00,60.06,60.14,60.06,60.1,49753.0,45.5332,45.5939,45.5332,45.5636,49753.0
2019-11-15 11:25:00,60.1,60.19,60.09,60.17,118249.0,45.5636,45.6318,45.556,45.6166,118249.0
2019-11-15 11:30:00,60.18,60.31,60.17,60.29,247208.0,45.6242,45.7228,45.6166,45.7076,247208.0
2019-11-15 11:35:00,60.3,60.3,60.21,60.22,189212.0,45.7152,45.7152,45.647,45.6545,189212.0
2019-11-15 11:40:00,60.23,60.24,60.19,60.21,78054.0,45.6621,45.6697,45.6318,45.647,78054.0
2019-11-15 11:45:00,60.2,60.22,60.16,60.21,58478.0,45.6394,45.6545,45.6091,45.647,58478.0
2019-11-15 11:50:00,60.21,60.24,60.18,60.18,72963.0,45.647,45.6697,45.6242,45.6242,72963.0
2019-11-15 11:55:00,60.18,60.19,60.15,60.17,57274.0,45.6242,45.6318,45.6015,45.6166,57274.0
2019-11-15 12:00:00,60.17,60.19,60.14,60.19,53554.0,45.6166,45.6318,45.5939,45.6318,53554.0
2019-11-15 12:05:00,60.19,60.21,60.18,60.2,28056.0,45.6318,45.647,45.6242,45.6394,28056.0
2019-11-15 12:10:00,60.2,60.22,60.16,60.21,35662.0,45.6394,45.6545,45.6091,45.647,35662.0
2019-11-15 12:15:00,60.2,60.28,60.19,60.27,86606.0,45.6394,45.7,45.6318,45.6924,86606.0
2019-11-15 12:20:00,60.27,60.3,60.25,60.28,31507.0,45.6924,45.7152,45.6773,45.7,31507.0
2019-11-15 12:25:00,60.29,60.29,60.22,60.22,44314.0,45.7076,45.7076,45.6545,45.6545,44314.0
2019-11-15 12:30:00,60.22,60.23,60.2,60.22,39240.0,45.6545,45.6621,45.6394,45.6545,39240.0
2019-11-15 12:35:00,60.22,60.27,60.21,60.23,39946.0,45.6545,45.6924,45.647,45.6621,39946.0
2019-11-15 12:40:00,60.22,60.29,60.21,60.27,23419.0,45.6545,45.7076,45.647,45.6924,23419.0
2019-11-15 12:45:00,60.28,60.28,60.23,60.24,44671.0,45.7,45.7,45.6621,45.6697,44671.0
2019-11-15 12:50:00,60.25,60.27,60.22,60.23,48549.0,45.6773,45.6924,45.6545,45.6621,48549.0
2019-11-15 12:55:00,60.23,60.23,60.2,60.22,55593.0,45.6621,45.6621,45.6394,45.6545,55593.0
2019-11-15 13:00:00,60.21,60.28,60.21,60.27,28760.0,45.647,45.7,45.647,45.6924,28760.0
2019-11-15 13:05:00,60.27,60.27,60.24,60.24,35161.0,45.6924,45.6924,45.6697,45.6697,35161.0
2019-11-15 13:10:00,60.25,60.25,60.21,60.23,19452.0,45.6773,45.6773,45.647,45.6621,19452.0
2019-11-15 13:15:00,60.22,60.27,60.22,60.26,33089.0,45.6545,45.6924,45.6545,45.6849,33089.0
2019-11-15 13:20:00,60.26,60.27,60.25,60.26,157036.0,45.6849,45.6924,45.6773,45.6849,157036.0
2019-11-15 13:25:00,60.25,60.28,60.22,60.23,21647.0,45.6773,45.7,45.6545,45.6621,21647.0
2019-11-15 13:30:00,60.22,60.24,60.21,60.22,32914.0,45.6545,45.6697,45.647,45.6545,32914.0
2019-11-15 13:35:00,60.21,60.21,60.15,60.17,46791.0,45.647,45.647,45.6015,45.6166,46791.0
2019-11-15 13:40:00,60.17,60.22,60.15,60.21,44640.0,45.6166,45.6545,45.6015,45.647,44640.0
2019-11-15 13:45:00,60.21,60.22,60.19,60.21,31504.0,45.647,45.6545,45.6318,45.647,31504.0
2019-11-15 13:50:00,60.21,60.22,60.18,60.19,24474.0,45.647,45.6545,45.6242,45.6318,24474.0
2019-11-15 13:55:00,60.19,60.19,60.17,60.18,20123.0,45.6318,45.6318,45.6166,45.6242,20123.0
2019-11-15 14:00:00,60.17,60.2,60.15,60.18,51950.0,45.6166,45.6394,45.6015,45.6242,51950.0
2019-11-15 14:05:00,60.18,60.19,60.16,60.18,61753.0,45.6242,45.6318,45.6091,45.6242,61753.0
2019-11-15 14:10:00,60.18,60.19,60.11,60.13,82824.0,45.6242,45.6318,45.5711,45.5863,82824.0
2019-11-15 14:15:00,60.13,60.15,60.13,60.14,37934.0,45.5863,45.6015,45.5863,45.5939,37934.0
2019-11-15 14:20:00,60.13,60.14,60.08,60.1,60413.0,45.5863,45.5939,45.5484,45.5636,60413.0
2019-11-15 14:25:00,60.1,60.13,60.1,60.11,36769.0,45.5636,45.5863,45.5636,45.5711,36769.0
2019-11-15 14:30:00,60.11,60.12,60.09,60.09,57772.0,45.5711,45.5787,45.556,45.556,57772.0
2019-11-15 14:35:00,60.09,60.1,60.06,60.09,81991.0,45.556,45.5636,45.5332,45.556,81991.0
2019-11-15 14:40:00,60.08,60.12,60.07,60.11,78077.0,45.5484,45.5787,45.5408,45.5711,78077.0
2019-11-15 14:45:00,60.12,60.12,60.08,60.1,99406.0,45.5787,45.5787,45.5484,45.5636,99406.0
2019-11-15 14:50:00,60.1,60.11,60.08,60.09,42289.0,45.5636,45.5711,45.5484,45.556,42289.0
2019-11-15 14:55:00,60.08,60.08,60.06,60.07,68392.0,45.5484,45.5484,45.5332,45.5408,68392.0
2019-11-15 15:00:00,60.06,60.09,60.05,60.07,64210.0,45.5332,45.556,45.5257,45.5408,64210.0
2019-11-15 15:05:00,60.07,60.09,60.05,60.07,87669.0,45.5408,45.556,45.5257,45.5408,87669.0
2019-11-15 15:10:00,60.07,60.1,60.05,60.09,33064.0,45.5408,45.5636,45.5257,45.556,33064.0
2019-11-15 15:15:00,60.09,60.1,60.07,60.07,39212.0,45.556,45.5636,45.5408,45.5408,39212.0
2019-11-15 15:20:00,60.06,60.07,59.94,59.97,128646.0,45.5332,45.5408,45.4423,45.465,128646.0
2019-11-15 15:25:00,59.97,59.99,59.95,59.97,241270.0,45.465,45.4802,45.4498,45.465,241270.0
2019-11-15 15:30:00,59.97,59.98,59.92,59.92,222134.0,45.465,45.4726,45.4271,45.4271,222134.0
2019-11-15 15:35:00,59.92,59.93,59.9,59.91,72233.0,45.4271,45.4347,45.4119,45.4195,72233.0
2019-11-15 15:40:00,59.91,59.93,59.89,59.93,382246.0,45.4195,45.4347,45.4044,45.4347,382246.0
2019-11-15 15:45:00,59.93,60.01,59.92,59.98,482219.0,45.4347,45.4953,45.4271,45.4726,482219.0
2019-11-15 15:50:00,59.99,60.01,59.91,59.94,449555.0,45.4802,45.4953,45.4195,45.4423,449555.0
2019-11-15 15:55:00,59.94,60.11,59.93,60.1,942596.0,45.4423,45.5711,45.4347,45.5636,942596.0
2019-11-18 09:30:00,59.7,59.77,59.42,59.47,227441.0,45.2603,45.3134,45.048,45.0859,227441.0
2019-11-18 09:35:00,59.47,59.49,59.25,59.43,266725.0,45.0859,45.1011,44.9192,45.0556,266725.0
2019-11-18 09:40:00,59.43,59.46,59.32,59.36,201234.0,45.0556,45.0784,44.9722,45.0026,201234.0
2019-11-18 09:45:00,59.35,59.37,59.24,59.3,180283.0,44.995,45.0101,44.9116,44.9571,180283.0
2019-11-18 09:50:00,59.3,59.36,59.27,59.27,191477.0,44.9571,45.0026,44.9343,44.9343,191477.0
2019-11-18 09:55:00,59.27,59.39,59.27,59.39,96386.0,44.9343,45.0253,44.9343,45.0253,96386.0
2019-11-18 10:00:00,59.38,59.42,59.31,59.41,138570.0,45.0177,45.048,44.9646,45.0405,138570.0
2019-11-18 10:05:00,59.41,59.49,59.37,59.46,168238.0,45.0405,45.1011,45.0101,45.0784,168238.0
2019-11-18 10:10:00,59.45,59.48,59.38,59.4,134653.0,45.0708,45.0935,45.0177,45.0329,134653.0
2019-11-18 10:15:00,59.4,59.4,59.24,59.25,306289.0,45.0329,45.0329,44.9116,44.9192,306289.0
2019-11-18 10:20:00,59.25,59.34,59.24,59.3,116345.0,44.9192,44.9874,44.9116,44.9571,116345.0
2019-11-18 10:25:00,59.31,59.34,59.29,59.3,75461.0,44.9646,44.9874,44.9495,44.9571,75461.0
2019-11-18 10:30:00,59.3,59.36,59.26,59.34,80615.0,44.9571,45.0026,44.9267,44.9874,80615.0
2019-11-18 10:35:00,59.33,59.38,59.31,59.37,104371.0,44.9798,45.0177,44.9646,45.0101,104371.0
2019-11-18 10:40:00,59.37,59.4,59.32,59.37,108065.0,45.0101,45.0329,44.9722,45.0101,108065.0
2019-11-18 10:45:00,59.37,59.39,59.31,59.32,186923.0,45.0101,45.0253,44.9646,44.9722,186923.0
2019-11-18 10:50:00,59.31,59.36,59.27,59.28,66076.0,44.9646,45.0026,44.9343,44.9419,66076.0
2019-11-18 10:55:00,59.27,59.34,59.27,59.33,51216.0,44.9343,44.9874,44.9343,44.9798,51216.0
2019-11-18 11:00:00,59.33,59.36,59.3,59.31,172677.0,44.9798,45.0026,44.9571,44.9646,172677.0
2019-11-18 11:05:00,59.31,59.32,59.24,59.25,151231.0,44.9646,44.9722,44.9116,44.9192,151231.0
2019-11-18 11:10:00,59.25,59.3,59.24,59.25,240789.0,44.9192,44.9571,44.9116,44.9192,240789.0
2019-11-18 11:15:00,59.26,59.32,59.25,59.29,119672.0,44.9267,44.9722,44.9192,44.9495,119672.0
2019-11-18 11:20:00,59.29,59.35,59.27,59.33,74185.0,44.9495,44.995,44.9343,44.9798,74185.0
2019-11-18 11:25:00,59.33,59.37,59.26,59.29,91872.0,44.9798,45.0101,44.9267,44.9495,91872.0
2019-11-18 11:30:00,59.28,59.3,59.25,59.29,268994.0,44.9419,44.9571,44.9192,44.9495,268994.0
2019-11-18 11:35:00,59.29,59.29,59.18,59.2,257723.0,44.9495,44.9495,44.8661,44.8813,257723.0
2019-11-18 11:40:00,59.2,59.22,59.16,59.2,119423.0,44.8813,44.8964,44.8509,44.8813,119423.0
2019-11-18 11:45:00,59.2,59.25,59.18,59.24,122140.0,44.8813,44.9192,44.8661,44.9116,122140.0
2019-11-18 11:50:00,59.24,59.26,59.22,59.25,52722.0,44.9116,44.9267,44.8964,44.9192,52722.0
2019-11-18 11:55:00,59.25,59.28,59.22,59.27,73602.0,44.9192,44.9419,44.8964,44.9343,73602.0
2019-11-18 12:00:00,59.27,59.3,59.23,59.23,97330.0,44.9343,44.9571,44.904,44.904,97330.0
2019-11-18 12:05:00,59.24,59.25,59.21,59.24,125924.0,44.9116,44.9192,44.8888,44.9116,125924.0
2019-11-18 12:10:00,59.23,59.25,59.19,59.22,65150.0,44.904,44.9192,44.8737,44.8964,65150.0
2019-11-18 12:15:00,59.23,59.26,59.21,59.21,74041.0,44.904,44.9267,44.8888,44.8888,74041.0
2019-11-18 12:20:00,59.22,59.27,59.21,59.25,192290.0,44.8964,44.9343,44.8888,44.9192,192290.0
2019-11-18 12:25:00,59.25,59.26,59.2,59.21,371834.0,44.9192,44.9267,44.8813,44.8888,371834.0
2019-11-18 12:30:00,59.21,59.27,59.2,59.27,123391.0,44.8888,44.9343,44.8813,44.9343,123391.0
2019-11-18 12:35:00,59.26,59.3,59.26,59.3,129816.0,44.9267,44.9571,44.9267,44.9571,129816.0
2019-11-18 12:40:00,59.3,59.31,59.27,59.27,86368.0,44.9571,44.9646,44.9343,44.9343,86368.0
2019-11-18 12:45:00,59.26,59.29,59.24,59.24,70105.0,44.9267,44.9495,44.9116,44.9116,70105.0
2019-11-18 12:50:00,59.24,59.25,59.22,59.23,33544.0,44.9116,44.9192,44.8964,44.904,33544.0
2019-11-18 12:55:00,59.23,59.25,59.22,59.25,50906.0,44.904,44.9192,44.8964,44.9192,50906.0
2019-11-18 13:00:00,59.25,59.25,59.22,59.23,52466.0,44.9192,44.9192,44.8964,44.904,52466.0
2019-11-18 13:05:00,59.24,59.24,59.18,59.18,83427.0,44.9116,44.9116,44.8661,44.8661,83427.0
2019-11-18 13:10:00,59.19,59.19,59.12,59.14,50541.0,44.8737,44.8737,44.8206,44.8358,50541.0
2019-11-18 13:15:00,59.14,59.17,59.12,59.16,87986.0,44.8358,44.8585,44.8206,44.8509,87986.0
2019-11-18 13:20:00,59.17,59.18,59.15,59.17,64723.0,44.8585,44.8661,44.8433,44.8585,64723.0
2019-11-18 13:25:00,59.16,59.2,59.15,59.19,42119.0,44.8509,44.8813,44.8433,44.8737,42119.0
2019-11-18 13:30:00,59.19,59.2,59.14,59.15,86982.0,44.8737,44.8813,44.8358,44.8433,86982.0
2019-11-18 13:35:00,59.16,59.16,59.14,59.16,69741.0,44.8509,44.8509,44.8358,44.8509,69741.0
2019-11-18 13:40:00,59.16,59.21,59.15,59.17,100549.0,44.8509,44.8888,44.8433,44.8585,100549.0
2019-11-18 13:45:00,59.18,59.18,59.13,59.16,78780.0,44.8661,44.8661,44.8282,44.8509,78780.0
2019-11-18 13:50:00,59.15,59.16,59.11,59.15,87816.0,44.8433,44.8509,44.813,44.8433,87816.0
2019-11-18 13:55:00,59.14,59.18,59.14,59.16,49256.0,44.8358,44.8661,44.8358,44.8509,49256.0
2019-11-18 14:00:00,59.16,59.17,59.1,59.13,80112.0,44.8509,44.8585,44.8054,44.8282,80112.0
2019-11-18 14:05:00,59.14,59.16,59.13,59.15,41962.0,44.8358,44.8509,44.8282,44.8433,41962.0
2019-11-18 14:10:00,59.15,59.2,59.15,59.18,100468.0,44.8433,44.8813,44.8433,44.8661,100468.0
2019-11-18 14:15:00,59.19,59.28,59.17,59.27,70738.0,44.8737,44.9419,44.8585,44.9343,70738.0
2019-11-18 14:20:00,59.28,59.3,59.25,59.3,65788.0,44.9419,44.9571,44.9192,44.9571,65788.0
2019-11-18 14:25:00,59.3,59.32,59.29,59.32,130457.0,44.9571,44.9722,44.9495,44.9722,130457.0
2019-11-18 14:30:00,59.31,59.35,59.28,59.34,113426.0,44.9646,44.995,44.9419,44.9874,113426.0
2019-11-18 14:35:00,59.33,59.34,59.29,59.3,65524.0,44.9798,44.9874,44.9495,44.9571,65524.0
2019-11-18 14:40:00,59.3,59.33,59.27,59.29,141281.0,44.9571,44.9798,44.9343,44.9495,141281.0
2019-11-18 14:45:00,59.29,59.31,59.28,59.29,143098.0,44.9495,44.9646,44.9419,44.9495,143098.0
2019-11-18 14:50:00,59.3,59.31,59.25,59.26,108707.0,44.9571,44.9646,44.9192,44.9267,108707.0
2019-11-18 14:55:00,59.26,59.26,59.21,59.25,66442.0,44.9267,44.9267,44.8888,44.9192,66442.0
2019-11-18 15:00:00,59.26,59.29,59.23,59.24,107526.0,44.9267,44.9495,44.904,44.9116,107526.0
2019-11-18 15:05:00,59.24,59.27,59.23,59.24,89704.0,44.9116,44.9343,44.904,44.9116,89704.0
2019-11-18 15:10:00,59.24,59.26,59.22,59.25,48774.0,44.9116,44.9267,44.8964,44.9192,48774.0
2019-11-18 15:15:00,59.25,59.27,59.22,59.25,69793.0,44.9192,44.9343,44.8964,44.9192,69793.0
2019-11-18 15:20:00,59.25,59.29,59.24,59.28,103132.0,44.9192,44.9495,44.9116,44.9419,103132.0
2019-11-18 15:25:00,59.28,59.3,59.27,59.27,118058.0,44.9419,44.9571,44.9343,44.9343,118058.0
2019-11-18 15:30:00,59.27,59.28,59.24,59.25,120489.0,44.9343,44.9419,44.9116,44.9192,120489.0
2019-11-18 15:35:00,59.25,59.26,59.19,59.21,185186.0,44.9192,44.9267,44.8737,44.8888,185186.0
2019-11-18 15:40:00,59.21,59.24,59.17,59.23,200822.0,44.8888,44.9116,44.8585,44.904,200822.0
2019-11-18 15:45:00,59.24,59.26,59.23,59.25,137239.0,44.9116,44.9267,44.904,44.9192,137239.0
2019-11-18 15:50:00,59.24,59.29,59.24,59.29,352803.0,44.9116,44.9495,44.9116,44.9495,352803.0
2019-11-18 15:55:00,59.29,59.34,59.26,59.32,938417.0,44.9495,44.9874,44.9267,44.9722,938417.0
2019-11-19 09:30:00,59.21,59.21,59.06,59.17,322438.0,44.8888,44.8888,44.7751,44.8585,322438.0
2019-11-19 09:35:00,59.15,59.15,59.02,59.03,118519.0,44.8433,44.8433,44.7448,44.7524,118519.0
2019-11-19 09:40:00,59.03,59.03,58.87,58.87,194180.0,44.7524,44.7524,44.6311,44.6311,194180.0
2019-11-19 09:45:00,58.87,58.91,58.86,58.87,113300.0,44.6311,44.6614,44.6235,44.6311,113300.0
2019-11-19 09:50:00,58.87,58.88,58.78,58.79,227341.0,44.6311,44.6386,44.5628,44.5704,227341.0
2019-11-19 09:55:00,58.79,58.93,58.78,58.93,133580.0,44.5704,44.6766,44.5628,44.6766,133580.0
2019-11-19 10:00:00,58.9,58.96,58.77,58.78,77326.0,44.6538,44.6993,44.5553,44.5628,77326.0
2019-11-19 10:05:00,58.79,58.89,58.78,58.89,146978.0,44.5704,44.6462,44.5628,44.6462,146978.0
2019-11-19 10:10:00,58.89,59.0,58.88,58.95,167202.0,44.6462,44.7296,44.6386,44.6917,167202.0
2019-11-19 10:15:00,58.94,58.96,58.86,58.92,234314.0,44.6841,44.6993,44.6235,44.669,234314.0
2019-11-19 10:20:00,58.91,58.96,58.84,58.87,136654.0,44.6614,44.6993,44.6083,44.6311,136654.0
2019-11-19 10:25:00,58.87,58.93,58.81,58.84,82109.0,44.6311,44.6766,44.5856,44.6083,82109.0
2019-11-19 10:30:00,58.84,58.86,58.77,58.81,149600.0,44.6083,44.6235,44.5553,44.5856,149600.0
2019-11-19 10:35:00,58.8,58.81,58.69,58.73,167097.0,44.578,44.5856,44.4946,44.5249,167097.0
2019-11-19 10:40:00,58.73,58.75,58.7,58.74,107333.0,44.5249,44.5401,44.5022,44.5325,107333.0
2019-11-19 10:45:00,58.73,58.76,58.65,58.66,137256.0,44.5249,44.5477,44.4643,44.4719,137256.0
2019-11-19 10:50:00,58.65,58.71,58.6,58.7,133155.0,44.4643,44.5098,44.4264,44.5022,133155.0
2019-11-19 10:55:00,58.69,58.78,58.67,58.77,93907.0,44.4946,44.5628,44.4794,44.5553,93907.0
2019-11-19 11:00:00,58.76,58.76,58.66,58.67,286987.0,44.5477,44.5477,44.4719,44.4794,286987.0
2019-11-19 11:05:00,58.67,58.71,58.65,58.68,147945.0,44.4794,44.5098,44.4643,44.487,147945.0
2019-11-19 11:10:00,58.68,58.74,58.67,58.72,137904.0,44.487,44.5325,44.4794,44.5173,137904.0
2019-11-19 11:15:00,58.72,58.74,58.68,58.72,303337.0,44.5173,44.5325,44.487,44.5173,303337.0
2019-11-19 11:20:00,58.71,58.76,58.68,58.76,101136.0,44.5098,44.5477,44.487,44.5477,101136.0
2019-11-19 11:25:00,58.75,58.77,58.72,58.76,74224.0,44.5401,44.5553,44.5173,44.5477,74224.0
2019-11-19 11:30:00,58.76,58.79,58.72,58.79,131756.0,44.5477,44.5704,44.5173,44.5704,131756.0
2019-11-19 11:35:00,58.79,58.96,58.75,58.89,357466.0,44.5704,44.6993,44.5401,44.6462,357466.0
2019-11-19 11:40:00,58.89,58.9,58.8,58.82,73730.0,44.6462,44.6538,44.578,44.5932,73730.0
2019-11-19 11:45:00,58.81,58.81,58.71,58.72,378059.0,44.5856,44.5856,44.5098,44.5173,378059.0
2019-11-19 11:50:00,58.71,58.74,58.69,58.73,63974.0,44.5098,44.5325,44.4946,44.5249,63974.0
2019-11-19 11:55:00,58.73,58.77,58.7,58.77,95377.0,44.5249,44.5553,44.5022,44.5553,95377.0
2019-11-19 12:00:00,58.77,58.78,58.68,58.7,79906.0,44.5553,44.5628,44.487,44.5022,79906.0
2019-11-19 12:05:00,58.7,58.74,58.66,58.73,148827.0,44.5022,44.5325,44.4719,44.5249,148827.0
2019-11-19 12:10:00,58.73,58.76,58.73,58.75,78885.0,44.5249,44.5477,44.5249,44.5401,78885.0
2019-11-19 12:15:00,58.75,58.8,58.74,58.78,51649.0,44.5401,44.578,44.5325,44.5628,51649.0
2019-11-19 12:20:00,58.78,58.81,58.77,58.77,53160.0,44.5628,44.5856,44.5553,44.5553,53160.0
2019-11-19 12:25:00,58.77,58.77,58.74,58.76,82361.0,44.5553,44.5553,44.5325,44.5477,82361.0
2019-11-19 12:30:00,58.76,58.8,58.75,58.77,96234.0,44.5477,44.578,44.5401,44.5553,96234.0
2019-11-19 12:35:00,58.76,58.77,58.71,58.73,73938.0,44.5477,44.5553,44.5098,44.5249,73938.0
2019-11-19 12:40:00,58.73,58.75,58.71,58.72,52200.0,44.5249,44.5401,44.5098,44.5173,52200.0
2019-11-19 12:45:00,58.71,58.75,58.7,58.73,47094.0,44.5098,44.5401,44.5022,44.5249,47094.0
2019-11-19 12:50:00,58.73,58.73,58.69,58.7,76046.0,44.5249,44.5249,44.4946,44.5022,76046.0
2019-11-19 12:55:00,58.7,58.74,58.7,58.73,31095.0,44.5022,44.5325,44.5022,44.5249,31095.0
2019-11-19 13:00:00,58.73,58.75,58.71,58.72,37953.0,44.5249,44.5401,44.5098,44.5173,37953.0
2019-11-19 13:05:00,58.72,58.77,58.7,58.76,73824.0,44.5173,44.5553,44.5022,44.5477,73824.0
2019-11-19 13:10:00,58.75,58.81,58.74,58.8,65659.0,44.5401,44.5856,44.5325,44.578,65659.0
2019-11-19 13:15:00,58.81,58.82,58.77,58.77,31017.0,44.5856,44.5932,44.5553,44.5553,31017.0
2019-11-19 13:20:00,58.77,58.78,58.73,58.74,64346.0,44.5553,44.5628,44.5249,44.5325,64346.0
2019-11-19 13:25:00,58.75,58.75,58.71,58.75,43514.0,44.5401,44.5401,44.5098,44.5401,43514.0
2019-11-19 13:30:00,58.75,58.77,58.74,58.75,46436.0,44.5401,44.5553,44.5325,44.5401,46436.0
2019-11-19 13:35:00,58.74,58.76,58.67,58.71,98093.0,44.5325,44.5477,44.4794,44.5098,98093.0
2019-11-19 13:40:00,58.71,58.73,58.66,58.66,31288.0,44.5098,44.5249,44.4719,44.4719,31288.0
2019-11-19 13:45:00,58.66,58.69,58.63,58.68,105409.0,44.4719,44.4946,44.4491,44.487,105409.0
2019-11-19 13:50:00,58.68,58.68,58.65,58.67,27108.0,44.487,44.487,44.4643,44.4794,27108.0
2019-11-19 13:55:00,58.66,58.7,58.64,58.64,41482.0,44.4719,44.5022,44.4567,44.4567,41482.0
2019-11-19 14:00:00,58.65,58.71,58.64,58.67,46963.0,44.4643,44.5098,44.4567,44.4794,46963.0
2019-11-19 14:05:00,58.68,58.68,58.64,58.65,61607.0,44.487,44.487,44.4567,44.4643,61607.0
2019-11-19 14:10:00,58.65,58.65,58.62,58.63,80763.0,44.4643,44.4643,44.4415,44.4491,80763.0
2019-11-19 14:15:00,58.62,58.63,58.6,58.61,64796.0,44.4415,44.4491,44.4264,44.434,64796.0
2019-11-19 14:20:00,58.61,58.69,58.6,58.69,206314.0,44.434,44.4946,44.4264,44.4946,206314.0
2019-11-19 14:25:00,58.69,58.69,58.61,58.64,80328.0,44.4946,44.4946,44.434,44.4567,80328.0
2019-11-19 14:30:00,58.63,58.63,58.6,58.61,65966.0,44.4491,44.4491,44.4264,44.434,65966.0
2019-11-19 14:35:00,58.62,58.65,58.61,58.63,53343.0,44.4415,44.4643,44.434,44.4491,53343.0
2019-11-19 14:40:00,58.64,58.64,58.59,58.62,124302.0,44.4567,44.4567,44.4188,44.4415,124302.0
2019-11-19 14:45:00,58.62,58.74,58.62,58.72,197485.0,44.4415,44.5325,44.4415,44.5173,197485.0
2019-11-19 14:50:00,58.71,58.71,58.61,58.62,64420.0,44.5098,44.5098,44.434,44.4415,64420.0
2019-11-19 14:55:00,58.62,58.62,58.59,58.6,175819.0,44.4415,44.4415,44.4188,44.4264,175819.0
2019-11-19 15:00:00,58.6,58.61,58.58,58.59,91569.0,44.4264,44.434,44.4112,44.4188,91569.0
2019-11-19 15:05:00,58.59,58.63,58.58,58.6,69778.0,44.4188,44.4491,44.4112,44.4264,69778.0
2019-11-19 15:10:00,58.59,58.67,58.59,58.63,105979.0,44.4188,44.4794,44.4188,44.4491,105979.0
2019-11-19 15:15:00,58.63,58.64,58.59,58.6,69498.0,44.4491,44.4567,44.4188,44.4264,69498.0
2019-11-19 15:20:00,58.6,58.6,58.56,58.57,95618.0,44.4264,44.4264,44.396,44.4036,95618.0
2019-11-19 15:25:00,58.57,58.58,58.52,58.52,124951.0,44.4036,44.4112,44.3657,44.3657,124951.0
2019-11-19 15:30:00,58.52,58.53,58.48,58.52,300228.0,44.3657,44.3733,44.3354,44.3657,300228.0
2019-11-19 15:35:00,58.52,58.54,58.51,58.54,343748.0,44.3657,44.3809,44.3581,44.3809,343748.0
2019-11-19 15:40:00,58.54,58.57,58.53,58.55,189566.0,44.3809,44.4036,44.3733,44.3885,189566.0
2019-11-19 15:45:00,58.54,58.56,58.46,58.51,446296.0,44.3809,44.396,44.3202,44.3581,446296.0
2019-11-19 15:50:00,58.5,58.51,58.4,58.42,584655.0,44.3506,44.3581,44.2747,44.2899,584655.0
2019-11-19 15:55:00,58.42,58.5,58.41,58.47,1674012.0,44.2899,44.3506,44.2823,44.3278,1674012.0
2019-11-20 09:30:00,58.45,58.5,58.25,58.37,249182.0,44.3127,44.3506,44.161,44.252,249182.0
2019-11-20 09:35:00,58.38,58.41,58.24,58.38,260090.0,44.2596,44.2823,44.1534,44.2596,260090.0
2019-11-20 09:40:00,58.38,58.38,58.25,58.29,96282.0,44.2596,44.2596,44.161,44.1914,96282.0
2019-11-20 09:45:00,58.29,58.31,58.17,58.26,181020.0,44.1914,44.2065,44.1004,44.1686,181020.0
2019-11-20 09:50:00,58.24,58.3,58.18,58.21,107088.0,44.1534,44.1989,44.108,44.1307,107088.0
2019-11-20 09:55:00,58.21,58.24,58.1,58.1,113414.0,44.1307,44.1534,44.0473,44.0473,113414.0
2019-11-20 10:00:00,58.11,58.18,58.09,58.12,190933.0,44.0549,44.108,44.0397,44.0625,190933.0
2019-11-20 10:05:00,58.11,58.19,58.11,58.18,258872.0,44.0549,44.1155,44.0549,44.108,258872.0
2019-11-20 10:10:00,58.18,58.21,58.15,58.18,186434.0,44.108,44.1307,44.0852,44.108,186434.0
2019-11-20 10:15:00,58.18,58.18,58.12,58.16,102363.0,44.108,44.108,44.0625,44.0928,102363.0
2019-11-20 10:20:00,58.16,58.27,58.15,58.2,108430.0,44.0928,44.1762,44.0852,44.1231,108430.0
2019-11-20 10:25:00,58.2,58.25,58.18,58.23,251584.0,44.1231,44.161,44.108,44.1459,251584.0
2019-11-20 10:30:00,58.25,58.56,58.23,58.56,479600.0,44.161,44.396,44.1459,44.396,479600.0
2019-11-20 10:35:00,58.55,58.62,58.54,58.6,259669.0,44.3885,44.4415,44.3809,44.4264,259669.0
2019-11-20 10:40:00,58.59,58.62,58.5,58.51,119518.0,44.4188,44.4415,44.3506,44.3581,119518.0
2019-11-20 10:45:00,58.51,58.66,58.5,58.65,137037.0,44.3581,44.4719,44.3506,44.4643,137037.0
2019-11-20 10:50:00,58.65,58.81,58.64,58.8,193038.0,44.4643,44.5856,44.4567,44.578,193038.0
2019-11-20 10:55:00,58.79,58.82,58.75,58.81,129611.0,44.5704,44.5932,44.5401,44.5856,129611.0
2019-11-20 11:00:00,58.8,58.92,58.8,58.9,252456.0,44.578,44.669,44.578,44.6538,252456.0
2019-11-20 11:05:00,58.9,58.98,58.88,58.95,208300.0,44.6538,44.7145,44.6386,44.6917,208300.0
2019-11-20 11:10:00,58.95,58.96,58.87,58.94,123446.0,44.6917,44.6993,44.6311,44.6841,123446.0
2019-11-20 11:15:00,58.94,59.07,58.93,59.04,122737.0,44.6841,44.7827,44.6766,44.76,122737.0
2019-11-20 11:20:00,59.04,59.23,59.03,59.22,221987.0,44.76,44.904,44.7524,44.8964,221987.0
2019-11-20 11:25:00,59.22,59.23,59.13,59.14,94867.0,44.8964,44.904,44.8282,44.8358,94867.0
2019-11-20 11:30:00,59.14,59.22,59.08,59.14,199741.0,44.8358,44.8964,44.7903,44.8358,199741.0
2019-11-20 11:35:00,59.14,59.25,59.13,59.23,145538.0,44.8358,44.9192,44.8282,44.904,145538.0
2019-11-20 11:40:00,59.22,59.23,59.11,59.16,157496.0,44.8964,44.904,44.813,44.8509,157496.0
2019-11-20 11:45:00,59.16,59.27,59.15,59.23,106657.0,44.8509,44.9343,44.8433,44.904,106657.0
2019-11-20 11:50:00,59.23,59.33,59.22,59.27,145621.0,44.904,44.9798,44.8964,44.9343,145621.0
2019-11-20 11:55:00,59.26,59.32,59.21,59.25,141905.0,44.9267,44.9722,44.8888,44.9192,141905.0
2019-11-20 12:00:00,59.25,59.37,59.25,59.37,174188.0,44.9192,45.0101,44.9192,45.0101,174188.0
2019-11-20 12:05:00,59.36,59.38,59.32,59.34,225757.0,45.0026,45.0177,44.9722,44.9874,225757.0
2019-11-20 12:10:00,59.34,59.44,59.33,59.39,177748.0,44.9874,45.0632,44.9798,45.0253,177748.0
2019-11-20 12:15:00,59.4,59.46,59.37,59.45,113989.0,45.0329,45.0784,45.0101,45.0708,113989.0
2019-11-20 12:20:00,59.45,59.49,59.39,59.47,105910.0,45.0708,45.1011,45.0253,45.0859,105910.0
2019-11-20 12:25:00,59.47,59.49,59.36,59.42,224857.0,45.0859,45.1011,45.0026,45.048,224857.0
2019-11-20 12:30:00,59.42,59.46,59.38,59.42,165787.0,45.048,45.0784,45.0177,45.048,165787.0
2019-11-20 12:35:00,59.42,59.43,59.32,59.33,68664.0,45.048,45.0556,44.9722,44.9798,68664.0
2019-11-20 12:40:00,59.33,59.36,59.27,59.31,99886.0,44.9798,45.0026,44.9343,44.9646,99886.0
2019-11-20 12:45:00,59.31,59.32,59.2,59.23,119702.0,44.9646,44.9722,44.8813,44.904,119702.0
2019-11-20 12:50:00,59.23,59.25,59.17,59.18,195365.0,44.904,44.9192,44.8585,44.8661,195365.0
2019-11-20 12:55:00,59.18,59.18,58.86,59.04,930693.0,44.8661,44.8661,44.6235,44.76,930693.0
2019-11-20 13:00:00,59.04,59.05,58.96,59.0,204302.0,44.76,44.7675,44.6993,44.7296,204302.0
2019-11-20 13:05:00,58.99,59.0,58.82,58.86,185448.0,44.722,44.7296,44.5932,44.6235,185448.0
2019-11-20 13:10:00,58.85,58.87,58.74,58.79,333504.0,44.6159,44.6311,44.5325,44.5704,333504.0
2019-11-20 13:15:00,58.79,58.84,58.75,58.76,207662.0,44.5704,44.6083,44.5401,44.5477,207662.0
2019-11-20 13:20:00,58.76,58.89,58.74,58.86,230007.0,44.5477,44.6462,44.5325,44.6235,230007.0
2019-11-20 13:25:00,58.87,59.01,58.86,58.93,212840.0,44.6311,44.7372,44.6235,44.6766,212840.0
2019-11-20 13:30:00,58.93,59.0,58.91,58.98,104496.0,44.6766,44.7296,44.6614,44.7145,104496.0
2019-11-20 13:35:00,58.99,59.02,58.94,58.94,68473.0,44.722,44.7448,44.6841,44.6841,68473.0
2019-11-20 13:40:00,58.93,59.05,58.92,59.02,78460.0,44.6766,44.7675,44.669,44.7448,78460.0
2019-11-20 13:45:00,59.01,59.08,59.0,59.07,95911.0,44.7372,44.7903,44.7296,44.7827,95911.0
2019-11-20 13:50:00,59.07,59.19,59.03,59.09,263463.0,44.7827,44.8737,44.7524,44.7979,263463.0
2019-11-20 13:55:00,59.09,59.16,59.04,59.14,196961.0,44.7979,44.8509,44.76,44.8358,196961.0
2019-11-20 14:00:00,59.14,59.18,59.1,59.11,132511.0,44.8358,44.8661,44.8054,44.813,132511.0
2019-11-20 14:05:00,59.11,59.13,59.04,59.08,103372.0,44.813,44.8282,44.76,44.7903,103372.0
2019-11-20 14:10:00,59.09,59.13,59.04,59.06,144042.0,44.7979,44.8282,44.76,44.7751,144042.0
2019-11-20 14:15:00,59.06,59.17,59.04,59.17,90375.0,44.7751,44.8585,44.76,44.8585,90375.0
2019-11-20 14:20:00,59.18,59.19,59.13,59.15,85119.0,44.8661,44.8737,44.8282,44.8433,85119.0
2019-11-20 14:25:00,59.14,59.22,59.13,59.2,81909.0,44.8358,44.8964,44.8282,44.8813,81909.0
2019-11-20 14:30:00,59.2,59.27,59.2,59.22,97004.0,44.8813,44.9343,44.8813,44.8964,97004.0
2019-11-20 14:35:00,59.22,59.26,59.21,59.24,109436.0,44.8964,44.9267,44.8888,44.9116,109436.0
2019-11-20 14:40:00,59.24,59.27,59.2,59.23,131498.0,44.9116,44.9343,44.8813,44.904,131498.0
2019-11-20 14:45:00,59.24,59.25,59.15,59.16,148492.0,44.9116,44.9192,44.8433,44.8509,148492.0
2019-11-20 14:50:00,59.16,59.17,59.07,59.08,90571.0,44.8509,44.8585,44.7827,44.7903,90571.0
2019-11-20 14:55:00,59.09,59.16,59.08,59.13,148913.0,44.7979,44.8509,44.7903,44.8282,148913.0
2019-11-20 15:00:00,59.13,59.16,59.08,59.11,155963.0,44.8282,44.8509,44.7903,44.813,155963.0
2019-11-20 15:05:00,59.1,59.13,59.08,59.12,87458.0,44.8054,44.8282,44.7903,44.8206,87458.0
2019-11-20 15:10:00,59.12,59.19,59.1,59.17,126361.0,44.8206,44.8737,44.8054,44.8585,126361.0
2019-11-20 15:15:00,59.18,59.18,59.11,59.12,126061.0,44.8661,44.8661,44.813,44.8206,126061.0
2019-11-20 15:20:00,59.11,59.19,59.1,59.18,130987.0,44.813,44.8737,44.8054,44.8661,130987.0
2019-11-20 15:25:00,59.18,59.19,59.11,59.11,129073.0,44.8661,44.8737,44.813,44.813,129073.0
2019-11-20 15:30:00,59.11,59.15,59.08,59.13,214484.0,44.813,44.8433,44.7903,44.8282,214484.0
2019-11-20 15:35:00,59.12,59.12,59.06,59.07,220082.0,44.8206,44.8206,44.7751,44.7827,220082.0
2019-11-20 15:40:00,59.08,59.13,59.07,59.08,238441.0,44.7903,44.8282,44.7827,44.7903,238441.0
2019-11-20 15:45:00,59.08,59.13,59.07,59.1,257291.0,44.7903,44.8282,44.7827,44.8054,257291.0
2019-11-20 15:50:00,59.1,59.13,59.05,59.11,501598.0,44.8054,44.8282,44.7675,44.813,501598.0
2019-11-20 15:55:00,59.12,59.13,59.02,59.07,972491.0,44.8206,44.8282,44.7448,44.7827,972491.0
2019-11-21 09:30:00,59.26,59.3,59.06,59.26,193562.0,44.9267,44.9571,44.7751,44.9267,193562.0
2019-11-21 09:35:00,59.26,59.51,59.17,59.44,312790.0,44.9267,45.1163,44.8585,45.0632,312790.0
2019-11-21 09:40:00,59.43,59.53,59.34,59.46,374595.0,45.0556,45.1314,44.9874,45.0784,374595.0
2019-11-21 09:45:00,59.46,59.62,59.43,59.53,329282.0,45.0784,45.1997,45.0556,45.1314,329282.0
2019-11-21 09:50:00,59.54,59.67,59.51,59.56,289608.0,45.139,45.2376,45.1163,45.1542,289608.0
2019-11-21 09:55:00,59.56,59.61,59.5,59.55,276406.0,45.1542,45.1921,45.1087,45.1466,276406.0
2019-11-21 10:00:00,59.54,59.6,59.47,59.54,227670.0,45.139,45.1845,45.0859,45.139,227670.0
2019-11-21 10:05:00,59.53,59.56,59.45,59.46,239044.0,45.1314,45.1542,45.0708,45.0784,239044.0
2019-11-21 10:10:00,59.46,59.46,59.32,59.38,387155.0,45.0784,45.0784,44.9722,45.0177,387155.0
2019-11-21 10:15:00,59.38,59.43,59.28,59.28,342748.0,45.0177,45.0556,44.9419,44.9419,342748.0
2019-11-21 10:20:00,59.28,59.3,59.24,59.26,200508.0,44.9419,44.9571,44.9116,44.9267,200508.0
2019-11-21 10:25:00,59.26,59.32,59.21,59.31,180707.0,44.9267,44.9722,44.8888,44.9646,180707.0
2019-11-21 10:30:00,59.3,59.43,59.3,59.4,178726.0,44.9571,45.0556,44.9571,45.0329,178726.0
2019-11-21 10:35:00,59.39,59.39,59.27,59.35,149218.0,45.0253,45.0253,44.9343,44.995,149218.0
2019-11-21 10:40:00,59.35,59.5,59.35,59.45,242909.0,44.995,45.1087,44.995,45.0708,242909.0
2019-11-21 10:45:00,59.45,59.51,59.4,59.49,177077.0,45.0708,45.1163,45.0329,45.1011,177077.0
2019-11-21 10:50:00,59.49,59.49,59.32,59.33,293218.0,45.1011,45.1011,44.9722,44.9798,293218.0
2019-11-21 10:55:00,59.33,59.39,59.26,59.34,120730.0,44.9798,45.0253,44.9267,44.9874,120730.0
2019-11-21 11:00:00,59.34,59.39,59.26,59.33,216171.0,44.9874,45.0253,44.9267,44.9798,216171.0
2019-11-21 11:05:00,59.32,59.33,59.28,59.29,139496.0,44.9722,44.9798,44.9419,44.9495,139496.0
2019-11-21 11:10:00,59.29,59.29,59.19,59.19,175887.0,44.9495,44.9495,44.8737,44.8737,175887.0
2019-11-21 11:15:00,59.19,59.3,59.18,59.27,179857.0,44.8737,44.9571,44.8661,44.9343,179857.0
2019-11-21 11:20:00,59.27,59.33,59.26,59.28,63863.0,44.9343,44.9798,44.9267,44.9419,63863.0
2019-11-21 11:25:00,59.28,59.36,59.28,59.29,165050.0,44.9419,45.0026,44.9419,44.9495,165050.0
2019-11-21 11:30:00,59.29,59.38,59.29,59.3,74475.0,44.9495,45.0177,44.9495,44.9571,74475.0
2019-11-21 11:35:00,59.3,59.35,59.28,59.35,105696.0,44.9571,44.995,44.9419,44.995,105696.0
2019-11-21 11:40:00,59.35,59.38,59.31,59.35,47715.0,44.995,45.0177,44.9646,44.995,47715.0
2019-11-21 11:45:00,59.34,59.38,59.34,59.37,123949.0,44.9874,45.0177,44.9874,45.0101,123949.0
2019-11-21 11:50:00,59.37,59.39,59.34,59.38,106868.0,45.0101,45.0253,44.9874,45.0177,106868.0
2019-11-21 11:55:00,59.39,59.41,59.36,59.4,58384.0,45.0253,45.0405,45.0026,45.0329,58384.0
2019-11-21 12:00:00,59.4,59.51,59.4,59.5,84424.0,45.0329,45.1163,45.0329,45.1087,84424.0
2019-11-21 12:05:00,59.51,59.6,59.51,59.59,85461.0,45.1163,45.1845,45.1163,45.1769,85461.0
2019-11-21 12:10:00,59.6,59.65,59.59,59.64,57280.0,45.1845,45.2224,45.1769,45.2148,57280.0
2019-11-21 12:15:00,59.64,59.77,59.63,59.77,146854.0,45.2148,45.3134,45.2072,45.3134,146854.0
2019-11-21 12:20:00,59.76,59.79,59.74,59.75,71098.0,45.3058,45.3285,45.2906,45.2982,71098.0
2019-11-21 12:25:00,59.74,59.77,59.67,59.67,98098.0,45.2906,45.3134,45.2376,45.2376,98098.0
2019-11-21 12:30:00,59.66,59.67,59.6,59.63,100979.0,45.23,45.2376,45.1845,45.2072,100979.0
2019-11-21 12:35:00,59.62,59.71,59.62,59.7,66664.0,45.1997,45.2679,45.1997,45.2603,66664.0
2019-11-21 12:40:00,59.7,59.7,59.67,59.7,44116.0,45.2603,45.2603,45.2376,45.2603,44116.0
2019-11-21 12:45:00,59.69,59.73,59.68,59.7,125881.0,45.2527,45.2831,45.2452,45.2603,125881.0
2019-11-21 12:50:00,59.71,59.73,59.63,59.64,118358.0,45.2679,45.2831,45.2072,45.2148,118358.0
2019-11-21 12:55:00,59.64,59.7,59.63,59.7,142225.0,45.2148,45.2603,45.2072,45.2603,142225.0
2019-11-21 13:00:00,59.7,59.71,59.62,59.62,221291.0,45.2603,45.2679,45.1997,45.1997,221291.0
2019-11-21 13:05:00,59.62,59.68,59.6,59.68,130188.0,45.1997,45.2452,45.1845,45.2452,130188.0
2019-11-21 13:10:00,59.68,59.74,59.68,59.72,38542.0,45.2452,45.2906,45.2452,45.2755,38542.0
2019-11-21 13:15:00,59.73,59.76,59.72,59.75,30577.0,45.2831,45.3058,45.2755,45.2982,30577.0
2019-11-21 13:20:00,59.75,59.77,59.72,59.75,85967.0,45.2982,45.3134,45.2755,45.2982,85967.0
2019-11-21 13:25:00,59.76,59.8,59.74,59.75,49581.0,45.3058,45.3361,45.2906,45.2982,49581.0
2019-11-21 13:30:00,59.75,59.78,59.73,59.78,117748.0,45.2982,45.321,45.2831,45.321,117748.0
2019-11-21 13:35:00,59.78,59.82,59.77,59.8,78463.0,45.321,45.3513,45.3134,45.3361,78463.0
2019-11-21 13:40:00,59.81,59.89,59.81,59.87,174580.0,45.3437,45.4044,45.3437,45.3892,174580.0
2019-11-21 13:45:00,59.87,59.88,59.84,59.88,56425.0,45.3892,45.3968,45.3665,45.3968,56425.0
2019-11-21 13:50:00,59.88,59.93,59.87,59.89,87670.0,45.3968,45.4347,45.3892,45.4044,87670.0
2019-11-21 13:55:00,59.89,59.89,59.83,59.83,71612.0,45.4044,45.4044,45.3589,45.3589,71612.0
2019-11-21 14:00:00,59.83,59.84,59.73,59.74,121044.0,45.3589,45.3665,45.2831,45.2906,121044.0
2019-11-21 14:05:00,59.75,59.84,59.74,59.81,82918.0,45.2982,45.3665,45.2906,45.3437,82918.0
2019-11-21 14:10:00,59.81,59.81,59.76,59.79,39581.0,45.3437,45.3437,45.3058,45.3285,39581.0
2019-11-21 14:15:00,59.79,59.81,59.77,59.8,68483.0,45.3285,45.3437,45.3134,45.3361,68483.0
2019-11-21 14:20:00,59.8,59.87,59.8,59.86,97892.0,45.3361,45.3892,45.3361,45.3816,97892.0
2019-11-21 14:25:00,59.86,59.9,59.85,59.9,200397.0,45.3816,45.4119,45.374,45.4119,200397.0
2019-11-21 14:30:00,59.9,59.92,59.87,59.92,120482.0,45.4119,45.4271,45.3892,45.4271,120482.0
2019-11-21 14:35:00,59.92,59.94,59.9,59.94,59450.0,45.4271,45.4423,45.4119,45.4423,59450.0
2019-11-21 14:40:00,59.94,59.95,59.86,59.86,67914.0,45.4423,45.4498,45.3816,45.3816,67914.0
2019-11-21 14:45:00,59.86,59.95,59.86,59.94,96086.0,45.3816,45.4498,45.3816,45.4423,96086.0
2019-11-21 14:50:00,59.94,59.97,59.92,59.95,92833.0,45.4423,45.465,45.4271,45.4498,92833.0
2019-11-21 14:55:00,59.95,59.96,59.9,59.93,99848.0,45.4498,45.4574,45.4119,45.4347,99848.0
2019-11-21 15:00:00,59.93,59.94,59.89,59.89,121651.0,45.4347,45.4423,45.4044,45.4044,121651.0
2019-11-21 15:05:00,59.9,59.91,59.85,59.86,196349.0,45.4119,45.4195,45.374,45.3816,196349.0
2019-11-21 15:10:00,59.87,59.88,59.83,59.86,180899.0,45.3892,45.3968,45.3589,45.3816,180899.0
2019-11-21 15:15:00,59.87,59.89,59.86,59.89,171866.0,45.3892,45.4044,45.3816,45.4044,171866.0
2019-11-21 15:20:00,59.89,59.93,59.88,59.92,169414.0,45.4044,45.4347,45.3968,45.4271,169414.0
2019-11-21 15:25:00,59.92,59.93,59.89,59.91,184123.0,45.4271,45.4347,45.4044,45.4195,184123.0
2019-11-21 15:30:00,59.91,59.99,59.91,59.97,229330.0,45.4195,45.4802,45.4195,45.465,229330.0
2019-11-21 15:35:00,59.97,59.99,59.92,59.97,216964.0,45.465,45.4802,45.4271,45.465,216964.0
2019-11-21 15:40:00,59.97,59.98,59.9,59.97,430556.0,45.465,45.4726,45.4119,45.465,430556.0
2019-11-21 15:45:00,59.97,60.01,59.95,60.01,422108.0,45.465,45.4953,45.4498,45.4953,422108.0
2019-11-21 15:50:00,60.0,60.01,59.9,59.95,654435.0,45.4878,45.4953,45.4119,45.4498,654435.0
2019-11-21 15:55:00,59.96,60.08,59.95,60.0,932230.0,45.4574,45.5484,45.4498,45.4878,932230.0
2019-11-22 09:30:00,60.09,60.37,60.06,60.16,415566.0,45.556,45.7683,45.5332,45.6091,415566.0
2019-11-22 09:35:00,60.16,60.2,60.0,60.05,224653.0,45.6091,45.6394,45.4878,45.5257,224653.0
2019-11-22 09:40:00,60.05,60.11,59.98,60.01,221031.0,45.5257,45.5711,45.4726,45.4953,221031.0
2019-11-22 09:45:00,60.02,60.12,59.96,60.12,120264.0,45.5029,45.5787,45.4574,45.5787,120264.0
2019-11-22 09:50:00,60.11,60.23,60.09,60.18,146572.0,45.5711,45.6621,45.556,45.6242,146572.0
2019-11-22 09:55:00,60.17,60.3,60.16,60.26,232569.0,45.6166,45.7152,45.6091,45.6849,232569.0
2019-11-22 10:00:00,60.26,60.28,60.19,60.26,92677.0,45.6849,45.7,45.6318,45.6849,92677.0
2019-11-22 10:05:00,60.26,60.31,60.19,60.24,150466.0,45.6849,45.7228,45.6318,45.6697,150466.0
2019-11-22 10:10:00,60.23,60.27,60.16,60.16,209789.0,45.6621,45.6924,45.6091,45.6091,209789.0
2019-11-22 10:15:00,60.15,60.21,60.13,60.2,162840.0,45.6015,45.647,45.5863,45.6394,162840.0
2019-11-22 10:20:00,60.2,60.29,60.19,60.28,144069.0,45.6394,45.7076,45.6318,45.7,144069.0
2019-11-22 10:25:00,60.28,60.36,60.22,60.23,272364.0,45.7,45.7607,45.6545,45.6621,272364.0
2019-11-22 10:30:00,60.22,60.31,60.2,60.3,132974.0,45.6545,45.7228,45.6394,45.7152,132974.0
2019-11-22 10:35:00,60.3,60.3,60.2,60.26,114871.0,45.7152,45.7152,45.6394,45.6849,114871.0
2019-11-22 10:40:00,60.26,60.31,60.18,60.18,104396.0,45.6849,45.7228,45.6242,45.6242,104396.0
2019-11-22 10:45:00,60.17,60.21,60.05,60.08,345263.0,45.6166,45.647,45.5257,45.5484,345263.0
2019-11-22 10:50:00,60.07,60.13,60.0,60.01,148498.0,45.5408,45.5863,45.4878,45.4953,148498.0
2019-11-22 10:55:00,60.01,60.07,59.95,59.96,83015.0,45.4953,45.5408,45.4498,45.4574,83015.0
2019-11-22 11:00:00,59.95,59.95,59.82,59.87,164002.0,45.4498,45.4498,45.3513,45.3892,164002.0
2019-11-22 11:05:00,59.87,59.89,59.81,59.89,109057.0,45.3892,45.4044,45.3437,45.4044,109057.0
2019-11-22 11:10:00,59.89,59.95,59.82,59.83,102736.0,45.4044,45.4498,45.3513,45.3589,102736.0
2019-11-22 11:15:00,59.82,59.82,59.71,59.77,113393.0,45.3513,45.3513,45.2679,45.3134,113393.0
2019-11-22 11:20:00,59.77,59.92,59.76,59.89,95204.0,45.3134,45.4271,45.3058,45.4044,95204.0
2019-11-22 11:25:00,59.89,59.92,59.87,59.88,71881.0,45.4044,45.4271,45.3892,45.3968,71881.0
2019-11-22 11:30:00,59.88,59.94,59.86,59.88,78137.0,45.3968,45.4423,45.3816,45.3968,78137.0
2019-11-22 11:35:00,59.89,59.95,59.88,59.95,40921.0,45.4044,45.4498,45.3968,45.4498,40921.0
2019-11-22 11:40:00,59.95,59.97,59.9,59.97,58076.0,45.4498,45.465,45.4119,45.465,58076.0
2019-11-22 11:45:00,59.96,60.03,59.95,59.99,79687.0,45.4574,45.5105,45.4498,45.4802,79687.0
2019-11-22 11:50:00,59.99,60.03,59.96,60.01,49835.0,45.4802,45.5105,45.4574,45.4953,49835.0
2019-11-22 11:55:00,60.01,60.02,59.96,60.02,79678.0,45.4953,45.5029,45.4574,45.5029,79678.0
2019-11-22 12:00:00,60.03,60.08,60.02,60.08,135132.0,45.5105,45.5484,45.5029,45.5484,135132.0
2019-11-22 12:05:00,60.09,60.14,60.09,60.14,91200.0,45.556,45.5939,45.556,45.5939,91200.0
2019-11-22 12:10:00,60.14,60.16,60.1,60.11,64558.0,45.5939,45.6091,45.5636,45.5711,64558.0
2019-11-22 12:15:00,60.12,60.12,60.05,60.08,84099.0,45.5787,45.5787,45.5257,45.5484,84099.0
2019-11-22 12:20:00,60.07,60.09,60.05,60.06,56500.0,45.5408,45.556,45.5257,45.5332,56500.0
2019-11-22 12:25:00,60.06,60.12,60.04,60.11,109267.0,45.5332,45.5787,45.5181,45.5711,109267.0
2019-11-22 12:30:00,60.12,60.12,60.03,60.04,30547.0,45.5787,45.5787,45.5105,45.5181,30547.0
2019-11-22 12:35:00,60.04,60.08,60.03,60.04,42055.0,45.5181,45.5484,45.5105,45.5181,42055.0
2019-11-22 12:40:00,60.04,60.09,60.02,60.02,55801.0,45.5181,45.556,45.5029,45.5029,55801.0
2019-11-22 12:45:00,60.02,60.04,59.97,60.0,45515.0,45.5029,45.5181,45.465,45.4878,45515.0
2019-11-22 12:50:00,59.99,60.06,59.96,60.06,68845.0,45.4802,45.5332,45.4574,45.5332,68845.0
2019-11-22 12:55:00,60.05,60.07,60.04,60.04,30176.0,45.5257,45.5408,45.5181,45.5181,30176.0
2019-11-22 13:00:00,60.04,60.12,60.02,60.11,73965.0,45.5181,45.5787,45.5029,45.5711,73965.0
2019-11-22 13:05:00,60.11,60.13,60.09,60.09,115540.0,45.5711,45.5863,45.556,45.556,115540.0
2019-11-22 13:10:00,60.1,60.14,60.08,60.13,59984.0,45.5636,45.5939,45.5484,45.5863,59984.0
2019-11-22 13:15:00,60.13,60.16,60.12,60.12,70683.0,45.5863,45.6091,45.5787,45.5787,70683.0
2019-11-22 13:20:00,60.13,60.14,60.1,60.1,49813.0,45.5863,45.5939,45.5636,45.5636,49813.0
2019-11-22 13:25:00,60.09,60.11,60.06,60.06,40919.0,45.556,45.5711,45.5332,45.5332,40919.0
2019-11-22 13:30:00,60.06,60.1,60.06,60.07,43606.0,45.5332,45.5636,45.5332,45.5408,43606.0
2019-11-22 13:35:00,60.08,60.12,60.07,60.09,31058.0,45.5484,45.5787,45.5408,45.556,31058.0
2019-11-22 13:40:00,60.09,60.11,60.05,60.11,73770.0,45.556,45.5711,45.5257,45.5711,73770.0
2019-11-22 13:45:00,60.11,60.17,60.11,60.16,198481.0,45.5711,45.6166,45.5711,45.6091,198481.0
2019-11-22 13:50:00,60.16,60.16,60.09,60.12,197969.0,45.6091,45.6091,45.556,45.5787,197969.0
2019-11-22 13:55:00,60.12,60.19,60.12,60.17,40118.0,45.5787,45.6318,45.5787,45.6166,40118.0
2019-11-22 14:00:00,60.16,60.17,60.07,60.08,61105.0,45.6091,45.6166,45.5408,45.5484,61105.0
2019-11-22 14:05:00,60.08,60.14,60.08,60.11,42590.0,45.5484,45.5939,45.5484,45.5711,42590.0
2019-11-22 14:10:00,60.11,60.13,60.1,60.11,22518.0,45.5711,45.5863,45.5636,45.5711,22518.0
2019-11-22 14:15:00,60.11,60.12,60.05,60.05,31005.0,45.5711,45.5787,45.5257,45.5257,31005.0
2019-11-22 14:20:00,60.06,60.06,59.98,59.98,84176.0,45.5332,45.5332,45.4726,45.4726,84176.0
2019-11-22 14:25:00,59.99,60.03,59.96,60.02,60979.0,45.4802,45.5105,45.4574,45.5029,60979.0
2019-11-22 14:30:00,60.02,60.06,60.02,60.04,90474.0,45.5029,45.5332,45.5029,45.5181,90474.0
2019-11-22 14:35:00,60.04,60.06,60.02,60.05,109661.0,45.5181,45.5332,45.5029,45.5257,109661.0
2019-11-22 14:40:00,60.05,60.07,60.01,60.02,48810.0,45.5257,45.5408,45.4953,45.5029,48810.0
2019-11-22 14:45:00,60.02,60.04,60.02,60.03,52540.0,45.5029,45.5181,45.5029,45.5105,52540.0
2019-11-22 14:50:00,60.04,60.08,60.02,60.06,38728.0,45.5181,45.5484,45.5029,45.5332,38728.0
2019-11-22 14:55:00,60.06,60.07,60.02,60.03,44533.0,45.5332,45.5408,45.5029,45.5105,44533.0
2019-11-22 15:00:00,60.04,60.06,60.01,60.03,69347.0,45.5181,45.5332,45.4953,45.5105,69347.0
2019-11-22 15:05:00,60.03,60.05,60.01,60.04,29113.0,45.5105,45.5257,45.4953,45.5181,29113.0
2019-11-22 15:10:00,60.04,60.06,60.03,60.04,20507.0,45.5181,45.5332,45.5105,45.5181,20507.0
2019-11-22 15:15:00,60.04,60.04,59.99,60.0,72396.0,45.5181,45.5181,45.4802,45.4878,72396.0
2019-11-22 15:20:00,60.0,60.02,59.96,59.97,64514.0,45.4878,45.5029,45.4574,45.465,64514.0
2019-11-22 15:25:00,59.97,59.98,59.93,59.93,56298.0,45.465,45.4726,45.4347,45.4347,56298.0
2019-11-22 15:30:00,59.93,59.94,59.86,59.87,137378.0,45.4347,45.4423,45.3816,45.3892,137378.0
2019-11-22 15:35:00,59.87,59.87,59.81,59.83,150617.0,45.3892,45.3892,45.3437,45.3589,150617.0
2019-11-22 15:40:00,59.83,59.89,59.82,59.88,143116.0,45.3589,45.4044,45.3513,45.3968,143116.0
2019-11-22 15:45:00,59.88,59.89,59.81,59.84,199652.0,45.3968,45.4044,45.3437,45.3665,199652.0
2019-11-22 15:50:00,59.83,59.83,59.76,59.79,396266.0,45.3589,45.3589,45.3058,45.3285,396266.0
2019-11-22 15:55:00,59.78,59.83,59.78,59.79,531824.0,45.321,45.3589,45.321,45.3285,531824.0
2019-11-25 09:30:00,59.82,59.82,59.6,59.64,181698.0,45.3513,45.3513,45.1845,45.2148,181698.0
2019-11-25 09:35:00,59.64,59.81,59.56,59.8,250740.0,45.2148,45.3437,45.1542,45.3361,250740.0
2019-11-25 09:40:00,59.81,59.92,59.81,59.92,248723.0,45.3437,45.4271,45.3437,45.4271,248723.0
2019-11-25 09:45:00,59.92,59.93,59.77,59.8,92347.0,45.4271,45.4347,45.3134,45.3361,92347.0
2019-11-25 09:50:00,59.79,59.82,59.63,59.68,103812.0,45.3285,45.3513,45.2072,45.2452,103812.0
2019-11-25 09:55:00,59.68,59.71,59.57,59.62,75403.0,45.2452,45.2679,45.1618,45.1997,75403.0
2019-11-25 10:00:00,59.61,59.74,59.53,59.72,95033.0,45.1921,45.2906,45.1314,45.2755,95033.0
2019-11-25 10:05:00,59.73,59.84,59.72,59.79,99020.0,45.2831,45.3665,45.2755,45.3285,99020.0
2019-11-25 10:10:00,59.8,59.9,59.78,59.82,52493.0,45.3361,45.4119,45.321,45.3513,52493.0
2019-11-25 10:15:00,59.82,59.9,59.82,59.89,93095.0,45.3513,45.4119,45.3513,45.4044,93095.0
2019-11-25 10:20:00,59.89,59.9,59.83,59.86,157763.0,45.4044,45.4119,45.3589,45.3816,157763.0
2019-11-25 10:25:00,59.86,59.95,59.83,59.93,100910.0,45.3816,45.4498,45.3589,45.4347,100910.0
2019-11-25 10:30:00,59.93,59.99,59.89,59.95,106464.0,45.4347,45.4802,45.4044,45.4498,106464.0
2019-11-25 10:35:00,59.95,59.96,59.84,59.87,97219.0,45.4498,45.4574,45.3665,45.3892,97219.0
2019-11-25 10:40:00,59.86,59.91,59.84,59.9,77091.0,45.3816,45.4195,45.3665,45.4119,77091.0
2019-11-25 10:45:00,59.91,59.92,59.8,59.8,41676.0,45.4195,45.4271,45.3361,45.3361,41676.0
2019-11-25 10:50:00,59.8,59.91,59.79,59.91,100624.0,45.3361,45.4195,45.3285,45.4195,100624.0
2019-11-25 10:55:00,59.9,59.9,59.79,59.81,69275.0,45.4119,45.4119,45.3285,45.3437,69275.0
2019-11-25 11:00:00,59.82,59.84,59.75,59.75,80254.0,45.3513,45.3665,45.2982,45.2982,80254.0
2019-11-25 11:05:00,59.76,59.79,59.72,59.75,143715.0,45.3058,45.3285,45.2755,45.2982,143715.0
2019-11-25 11:10:00,59.76,59.85,59.74,59.84,112909.0,45.3058,45.374,45.2906,45.3665,112909.0
2019-11-25 11:15:00,59.85,59.9,59.81,59.85,209170.0,45.374,45.4119,45.3437,45.374,209170.0
2019-11-25 11:20:00,59.85,59.95,59.85,59.94,165102.0,45.374,45.4498,45.374,45.4423,165102.0
2019-11-25 11:25:00,59.93,59.94,59.87,59.88,119456.0,45.4347,45.4423,45.3892,45.3968,119456.0
2019-11-25 11:30:00,59.88,59.9,59.81,59.83,59017.0,45.3968,45.4119,45.3437,45.3589,59017.0
2019-11-25 11:35:00,59.84,59.86,59.8,59.84,54217.0,45.3665,45.3816,45.3361,45.3665,54217.0
2019-11-25 11:40:00,59.84,59.87,59.81,59.87,80457.0,45.3665,45.3892,45.3437,45.3892,80457.0
2019-11-25 11:45:00,59.87,59.88,59.81,59.82,41374.0,45.3892,45.3968,45.3437,45.3513,41374.0
2019-11-25 11:50:00,59.82,59.83,59.74,59.77,182201.0,45.3513,45.3589,45.2906,45.3134,182201.0
2019-11-25 11:55:00,59.77,59.78,59.71,59.73,36852.0,45.3134,45.321,45.2679,45.2831,36852.0
2019-11-25 12:00:00,59.73,59.75,59.69,59.74,57500.0,45.2831,45.2982,45.2527,45.2906,57500.0
2019-11-25 12:05:00,59.75,59.77,59.74,59.74,45159.0,45.2982,45.3134,45.2906,45.2906,45159.0
2019-11-25 12:10:00,59.73,59.77,59.73,59.75,59096.0,45.2831,45.3134,45.2831,45.2982,59096.0
2019-11-25 12:15:00,59.74,59.75,59.7,59.72,42292.0,45.2906,45.2982,45.2603,45.2755,42292.0
2019-11-25 12:20:00,59.73,59.78,59.72,59.76,43361.0,45.2831,45.321,45.2755,45.3058,43361.0
2019-11-25 12:25:00,59.76,59.78,59.73,59.74,27909.0,45.3058,45.321,45.2831,45.2906,27909.0
2019-11-25 12:30:00,59.75,59.8,59.74,59.8,42497.0,45.2982,45.3361,45.2906,45.3361,42497.0
2019-11-25 12:35:00,59.8,59.82,59.78,59.8,54298.0,45.3361,45.3513,45.321,45.3361,54298.0
2019-11-25 12:40:00,59.8,59.83,59.78,59.78,37710.0,45.3361,45.3589,45.321,45.321,37710.0
2019-11-25 12:45:00,59.78,59.82,59.78,59.8,74123.0,45.321,45.3513,45.321,45.3361,74123.0
2019-11-25 12:50:00,59.8,59.83,59.79,59.79,57317.0,45.3361,45.3589,45.3285,45.3285,57317.0
2019-11-25 12:55:00,59.79,59.83,59.78,59.82,43002.0,45.3285,45.3589,45.321,45.3513,43002.0
2019-11-25 13:00:00,59.82,59.87,59.81,59.86,155574.0,45.3513,45.3892,45.3437,45.3816,155574.0
2019-11-25 13:05:00,59.85,59.86,59.84,59.85,17362.0,45.374,45.3816,45.3665,45.374,17362.0
2019-11-25 13:10:00,59.85,59.85,59.81,59.82,43354.0,45.374,45.374,45.3437,45.3513,43354.0
2019-11-25 13:15:00,59.83,59.87,59.82,59.86,73619.0,45.3589,45.3892,45.3513,45.3816,73619.0
2019-11-25 13:20:00,59.87,59.88,59.85,59.85,69264.0,45.3892,45.3968,45.374,45.374,69264.0
2019-11-25 13:25:00,59.85,59.86,59.81,59.81,56449.0,45.374,45.3816,45.3437,45.3437,56449.0
2019-11-25 13:30:00,59.81,59.84,59.8,59.8,66120.0,45.3437,45.3665,45.3361,45.3361,66120.0
2019-11-25 13:35:00,59.8,59.85,59.78,59.83,87899.0,45.3361,45.374,45.321,45.3589,87899.0
2019-11-25 13:40:00,59.83,59.84,59.77,59.79,45177.0,45.3589,45.3665,45.3134,45.3285,45177.0
2019-11-25 13:45:00,59.79,59.82,59.78,59.78,50181.0,45.3285,45.3513,45.321,45.321,50181.0
2019-11-25 13:50:00,59.78,59.79,59.74,59.74,33252.0,45.321,45.3285,45.2906,45.2906,33252.0
2019-11-25 13:55:00,59.75,59.79,59.73,59.77,57952.0,45.2982,45.3285,45.2831,45.3134,57952.0
2019-11-25 14:00:00,59.77,59.77,59.75,59.75,76601.0,45.3134,45.3134,45.2982,45.2982,76601.0
2019-11-25 14:05:00,59.76,59.79,59.75,59.78,26987.0,45.3058,45.3285,45.2982,45.321,26987.0
2019-11-25 14:10:00,59.78,59.85,59.76,59.83,67378.0,45.321,45.374,45.3058,45.3589,67378.0
2019-11-25 14:15:00,59.83,59.83,59.8,59.81,47485.0,45.3589,45.3589,45.3361,45.3437,47485.0
2019-11-25 14:20:00,59.81,59.82,59.79,59.81,57621.0,45.3437,45.3513,45.3285,45.3437,57621.0
2019-11-25 14:25:00,59.81,59.82,59.77,59.77,75630.0,45.3437,45.3513,45.3134,45.3134,75630.0
2019-11-25 14:30:00,59.77,59.79,59.74,59.74,66883.0,45.3134,45.3285,45.2906,45.2906,66883.0
2019-11-25 14:35:00,59.74,59.79,59.72,59.79,92334.0,45.2906,45.3285,45.2755,45.3285,92334.0
2019-11-25 14:40:00,59.79,59.81,59.77,59.8,69434.0,45.3285,45.3437,45.3134,45.3361,69434.0
2019-11-25 14:45:00,59.8,59.81,59.78,59.81,66406.0,45.3361,45.3437,45.321,45.3437,66406.0
2019-11-25 14:50:00,59.81,59.81,59.78,59.79,63473.0,45.3437,45.3437,45.321,45.3285,63473.0
2019-11-25 14:55:00,59.79,59.79,59.75,59.79,53825.0,45.3285,45.3285,45.2982,45.3285,53825.0
2019-11-25 15:00:00,59.79,59.81,59.76,59.77,101445.0,45.3285,45.3437,45.3058,45.3134,101445.0
2019-11-25 15:05:00,59.76,59.76,59.73,59.74,64286.0,45.3058,45.3058,45.2831,45.2906,64286.0
2019-11-25 15:10:00,59.75,59.78,59.74,59.78,46249.0,45.2982,45.321,45.2906,45.321,46249.0
2019-11-25 15:15:00,59.78,59.78,59.74,59.76,42535.0,45.321,45.321,45.2906,45.3058,42535.0
2019-11-25 15:20:00,59.76,59.8,59.74,59.79,61791.0,45.3058,45.3361,45.2906,45.3285,61791.0
2019-11-25 15:25:00,59.78,59.81,59.77,59.8,78685.0,45.321,45.3437,45.3134,45.3361,78685.0
2019-11-25 15:30:00,59.8,59.84,59.75,59.77,148026.0,45.3361,45.3665,45.2982,45.3134,148026.0
2019-11-25 15:35:00,59.76,59.8,59.75,59.8,100109.0,45.3058,45.3361,45.2982,45.3361,100109.0
2019-11-25 15:40:00,59.79,59.81,59.77,59.78,111329.0,45.3285,45.3437,45.3134,45.321,111329.0
2019-11-25 15:45:00,59.78,59.84,59.77,59.8,191453.0,45.321,45.3665,45.3134,45.3361,191453.0
2019-11-25 15:50:00,59.8,59.9,59.79,59.9,489092.0,45.3361,45.4119,45.3285,45.4119,489092.0
2019-11-25 15:55:00,59.9,59.92,59.86,59.9,1032962.0,45.4119,45.4271,45.3816,45.4119,1032962.0
2019-11-26 09:30:00,59.97,59.99,59.62,59.68,180073.0,45.465,45.4802,45.1997,45.2452,180073.0
2019-11-26 09:35:00,59.69,59.81,59.6,59.76,138988.0,45.2527,45.3437,45.1845,45.3058,138988.0
2019-11-26 09:40:00,59.75,59.82,59.71,59.78,127347.0,45.2982,45.3513,45.2679,45.321,127347.0
2019-11-26 09:45:00,59.79,59.87,59.74,59.85,105537.0,45.3285,45.3892,45.2906,45.374,105537.0
2019-11-26 09:50:00,59.86,59.92,59.8,59.87,86142.0,45.3816,45.4271,45.3361,45.3892,86142.0
2019-11-26 09:55:00,59.86,59.88,59.81,59.82,87345.0,45.3816,45.3968,45.3437,45.3513,87345.0
2019-11-26 10:00:00,59.82,59.9,59.82,59.85,89140.0,45.3513,45.4119,45.3513,45.374,89140.0
2019-11-26 10:05:00,59.86,59.87,59.81,59.82,71359.0,45.3816,45.3892,45.3437,45.3513,71359.0
2019-11-26 10:10:00,59.83,59.84,59.71,59.73,42598.0,45.3589,45.3665,45.2679,45.2831,42598.0
2019-11-26 10:15:00,59.73,59.75,59.64,59.64,96826.0,45.2831,45.2982,45.2148,45.2148,96826.0
2019-11-26 10:20:00,59.64,59.65,59.57,59.63,90711.0,45.2148,45.2224,45.1618,45.2072,90711.0
2019-11-26 10:25:00,59.63,59.64,59.49,59.5,72241.0,45.2072,45.2148,45.1011,45.1087,72241.0
2019-11-26 10:30:00,59.5,59.54,59.44,59.52,68122.0,45.1087,45.139,45.0632,45.1239,68122.0
2019-11-26 10:35:00,59.52,59.52,59.43,59.43,47051.0,45.1239,45.1239,45.0556,45.0556,47051.0
2019-11-26 10:40:00,59.43,59.53,59.42,59.52,66185.0,45.0556,45.1314,45.048,45.1239,66185.0
2019-11-26 10:45:00,59.53,59.54,59.42,59.43,333600.0,45.1314,45.139,45.048,45.0556,333600.0
2019-11-26 10:50:00,59.43,59.43,59.35,59.4,54667.0,45.0556,45.0556,44.995,45.0329,54667.0
2019-11-26 10:55:00,59.4,59.41,59.34,59.41,123321.0,45.0329,45.0405,44.9874,45.0405,123321.0
2019-11-26 11:00:00,59.41,59.45,59.34,59.36,90846.0,45.0405,45.0708,44.9874,45.0026,90846.0
2019-11-26 11:05:00,59.36,59.39,59.35,59.37,154499.0,45.0026,45.0253,44.995,45.0101,154499.0
2019-11-26 11:10:00,59.37,59.45,59.37,59.38,144500.0,45.0101,45.0708,45.0101,45.0177,144500.0
2019-11-26 11:15:00,59.38,59.48,59.38,59.43,240797.0,45.0177,45.0935,45.0177,45.0556,240797.0
2019-11-26 11:20:00,59.43,59.47,59.4,59.43,102427.0,45.0556,45.0859,45.0329,45.0556,102427.0
2019-11-26 11:25:00,59.44,59.48,59.39,59.45,222198.0,45.0632,45.0935,45.0253,45.0708,222198.0
2019-11-26 11:30:00,59.44,59.45,59.33,59.35,136966.0,45.0632,45.0708,44.9798,44.995,136966.0
2019-11-26 11:35:00,59.35,59.43,59.34,59.42,181867.0,44.995,45.0556,44.9874,45.048,181867.0
2019-11-26 11:40:00,59.41,59.46,59.41,59.44,96706.0,45.0405,45.0784,45.0405,45.0632,96706.0
2019-11-26 11:45:00,59.43,59.48,59.41,59.44,34897.0,45.0556,45.0935,45.0405,45.0632,34897.0
2019-11-26 11:50:00,59.44,59.5,59.44,59.49,41898.0,45.0632,45.1087,45.0632,45.1011,41898.0
2019-11-26 11:55:00,59.49,59.55,59.48,59.52,82823.0,45.1011,45.1466,45.0935,45.1239,82823.0
2019-11-26 12:00:00,59.52,59.57,59.5,59.55,96415.0,45.1239,45.1618,45.1087,45.1466,96415.0
2019-11-26 12:05:00,59.55,59.59,59.55,59.58,65497.0,45.1466,45.1769,45.1466,45.1693,65497.0
2019-11-26 12:10:00,59.58,59.58,59.52,59.53,90682.0,45.1693,45.1693,45.1239,45.1314,90682.0
2019-11-26 12:15:00,59.53,59.55,59.49,59.54,42923.0,45.1314,45.1466,45.1011,45.139,42923.0
2019-11-26 12:20:00,59.55,59.56,59.48,59.49,61400.0,45.1466,45.1542,45.0935,45.1011,61400.0
2019-11-26 12:25:00,59.49,59.51,59.47,59.5,80578.0,45.1011,45.1163,45.0859,45.1087,80578.0
2019-11-26 12:30:00,59.51,59.55,59.49,59.51,52409.0,45.1163,45.1466,45.1011,45.1163,52409.0
2019-11-26 12:35:00,59.51,59.56,59.5,59.55,38464.0,45.1163,45.1542,45.1087,45.1466,38464.0
2019-11-26 12:40:00,59.55,59.56,59.51,59.54,133314.0,45.1466,45.1542,45.1163,45.139,133314.0
2019-11-26 12:45:00,59.53,59.56,59.51,59.52,84094.0,45.1314,45.1542,45.1163,45.1239,84094.0
2019-11-26 12:50:00,59.52,59.54,59.47,59.47,110860.0,45.1239,45.139,45.0859,45.0859,110860.0
2019-11-26 12:55:00,59.47,59.48,59.44,59.48,99530.0,45.0859,45.0935,45.0632,45.0935,99530.0
2019-11-26 13:00:00,59.48,59.51,59.43,59.44,116588.0,45.0935,45.1163,45.0556,45.0632,116588.0
2019-11-26 13:05:00,59.44,59.44,59.36,59.38,75848.0,45.0632,45.0632,45.0026,45.0177,75848.0
2019-11-26 13:10:00,59.37,59.38,59.35,59.36,43961.0,45.0101,45.0177,44.995,45.0026,43961.0
2019-11-26 13:15:00,59.35,59.38,59.33,59.34,73585.0,44.995,45.0177,44.9798,44.9874,73585.0
2019-11-26 13:20:00,59.34,59.36,59.31,59.31,43172.0,44.9874,45.0026,44.9646,44.9646,43172.0
2019-11-26 13:25:00,59.31,59.31,59.26,59.26,51326.0,44.9646,44.9646,44.9267,44.9267,51326.0
2019-11-26 13:30:00,59.27,59.27,59.19,59.21,97890.0,44.9343,44.9343,44.8737,44.8888,97890.0
2019-11-26 13:35:00,59.21,59.32,59.21,59.31,74456.0,44.8888,44.9722,44.8888,44.9646,74456.0
2019-11-26 13:40:00,59.3,59.33,59.3,59.32,76319.0,44.9571,44.9798,44.9571,44.9722,76319.0
2019-11-26 13:45:00,59.32,59.35,59.3,59.32,62865.0,44.9722,44.995,44.9571,44.9722,62865.0
2019-11-26 13:50:00,59.33,59.35,59.29,59.31,57504.0,44.9798,44.995,44.9495,44.9646,57504.0
2019-11-26 13:55:00,59.32,59.33,59.29,59.3,86620.0,44.9722,44.9798,44.9495,44.9571,86620.0
2019-11-26 14:00:00,59.31,59.36,59.29,59.31,101034.0,44.9646,45.0026,44.9495,44.9646,101034.0
2019-11-26 14:05:00,59.31,59.36,59.31,59.32,86915.0,44.9646,45.0026,44.9646,44.9722,86915.0
2019-11-26 14:10:00,59.32,59.33,59.3,59.32,59408.0,44.9722,44.9798,44.9571,44.9722,59408.0
2019-11-26 14:15:00,59.32,59.35,59.3,59.3,81530.0,44.9722,44.995,44.9571,44.9571,81530.0
2019-11-26 14:20:00,59.3,59.35,59.29,59.3,30050.0,44.9571,44.995,44.9495,44.9571,30050.0
2019-11-26 14:25:00,59.3,59.39,59.3,59.38,51257.0,44.9571,45.0253,44.9571,45.0177,51257.0
2019-11-26 14:30:00,59.38,59.42,59.36,59.42,50561.0,45.0177,45.048,45.0026,45.048,50561.0
2019-11-26 14:35:00,59.41,59.41,59.35,59.35,43672.0,45.0405,45.0405,44.995,44.995,43672.0
2019-11-26 14:40:00,59.35,59.37,59.32,59.33,42397.0,44.995,45.0101,44.9722,44.9798,42397.0
2019-11-26 14:45:00,59.33,59.38,59.32,59.36,64610.0,44.9798,45.0177,44.9722,45.0026,64610.0
2019-11-26 14:50:00,59.36,59.37,59.34,59.36,42330.0,45.0026,45.0101,44.9874,45.0026,42330.0
2019-11-26 14:55:00,59.36,59.36,59.31,59.32,70805.0,45.0026,45.0026,44.9646,44.9722,70805.0
2019-11-26 15:00:00,59.32,59.33,59.24,59.25,233224.0,44.9722,44.9798,44.9116,44.9192,233224.0
2019-11-26 15:05:00,59.24,59.25,59.22,59.23,133121.0,44.9116,44.9192,44.8964,44.904,133121.0
2019-11-26 15:10:00,59.22,59.24,59.17,59.23,111429.0,44.8964,44.9116,44.8585,44.904,111429.0
2019-11-26 15:15:00,59.23,59.25,59.2,59.24,135870.0,44.904,44.9192,44.8813,44.9116,135870.0
2019-11-26 15:20:00,59.24,59.25,59.14,59.14,296440.0,44.9116,44.9192,44.8358,44.8358,296440.0
2019-11-26 15:25:00,59.14,59.15,59.12,59.13,298713.0,44.8358,44.8433,44.8206,44.8282,298713.0
2019-11-26 15:30:00,59.14,59.18,59.13,59.16,310344.0,44.8358,44.8661,44.8282,44.8509,310344.0
2019-11-26 15:35:00,59.15,59.21,59.15,59.2,377610.0,44.8433,44.8888,44.8433,44.8813,377610.0
2019-11-26 15:40:00,59.19,59.22,59.15,59.15,413916.0,44.8737,44.8964,44.8433,44.8433,413916.0
2019-11-26 15:45:00,59.16,59.22,59.14,59.21,429840.0,44.8509,44.8964,44.8358,44.8888,429840.0
2019-11-26 15:50:00,59.21,59.36,59.21,59.36,674792.0,44.8888,45.0026,44.8888,45.0026,674792.0
2019-11-26 15:55:00,59.36,59.37,59.25,59.28,1843093.0,45.0026,45.0101,44.9192,44.9419,1843093.0
2019-11-27 09:30:00,59.41,59.41,59.21,59.37,206811.0,45.0405,45.0405,44.8888,45.0101,206811.0
2019-11-27 09:35:00,59.38,59.47,59.33,59.36,120677.0,45.0177,45.0859,44.9798,45.0026,120677.0
2019-11-27 09:40:00,59.36,59.44,59.33,59.39,109328.0,45.0026,45.0632,44.9798,45.0253,109328.0
2019-11-27 09:45:00,59.41,59.49,59.4,59.47,148715.0,45.0405,45.1011,45.0329,45.0859,148715.0
2019-11-27 09:50:00,59.47,59.53,59.39,59.48,121094.0,45.0859,45.1314,45.0253,45.0935,121094.0
2019-11-27 09:55:00,59.48,59.57,59.47,59.49,328242.0,45.0935,45.1618,45.0859,45.1011,328242.0
2019-11-27 10:00:00,59.5,59.58,59.43,59.52,115804.0,45.1087,45.1693,45.0556,45.1239,115804.0
2019-11-27 10:05:00,59.53,59.55,59.41,59.43,58117.0,45.1314,45.1466,45.0405,45.0556,58117.0
2019-11-27 10:10:00,59.44,59.5,59.41,59.42,61415.0,45.0632,45.1087,45.0405,45.048,61415.0
2019-11-27 10:15:00,59.41,59.48,59.37,59.44,42266.0,45.0405,45.0935,45.0101,45.0632,42266.0
2019-11-27 10:20:00,59.43,59.48,59.34,59.35,124776.0,45.0556,45.0935,44.9874,44.995,124776.0
2019-11-27 10:25:00,59.35,59.36,59.27,59.35,48060.0,44.995,45.0026,44.9343,44.995,48060.0
2019-11-27 10:30:00,59.34,59.42,59.29,59.37,112078.0,44.9874,45.048,44.9495,45.0101,112078.0
2019-11-27 10:35:00,59.37,59.44,59.3,59.31,144872.0,45.0101,45.0632,44.9571,44.9646,144872.0
2019-11-27 10:40:00,59.32,59.33,59.21,59.23,88030.0,44.9722,44.9798,44.8888,44.904,88030.0
2019-11-27 10:45:00,59.24,59.25,59.13,59.13,70683.0,44.9116,44.9192,44.8282,44.8282,70683.0
2019-11-27 10:50:00,59.13,59.17,59.1,59.17,52197.0,44.8282,44.8585,44.8054,44.8585,52197.0
2019-11-27 10:55:00,59.17,59.18,59.09,59.14,59832.0,44.8585,44.8661,44.7979,44.8358,59832.0
2019-11-27 11:00:00,59.14,59.16,59.08,59.1,55518.0,44.8358,44.8509,44.7903,44.8054,55518.0
2019-11-27 11:05:00,59.1,59.19,59.09,59.18,102223.0,44.8054,44.8737,44.7979,44.8661,102223.0
2019-11-27 11:10:00,59.18,59.21,59.15,59.18,90180.0,44.8661,44.8888,44.8433,44.8661,90180.0
2019-11-27 11:15:00,59.18,59.18,59.07,59.08,180074.0,44.8661,44.8661,44.7827,44.7903,180074.0
2019-11-27 11:20:00,59.08,59.12,59.05,59.11,90863.0,44.7903,44.8206,44.7675,44.813,90863.0
2019-11-27 11:25:00,59.12,59.14,59.08,59.1,95149.0,44.8206,44.8358,44.7903,44.8054,95149.0
2019-11-27 11:30:00,59.1,59.11,59.02,59.04,265973.0,44.8054,44.813,44.7448,44.76,265973.0
2019-11-27 11:35:00,59.05,59.06,59.0,59.02,83198.0,44.7675,44.7751,44.7296,44.7448,83198.0
2019-11-27 11:40:00,59.02,59.07,59.01,59.05,72710.0,44.7448,44.7827,44.7372,44.7675,72710.0
2019-11-27 11:45:00,59.05,59.1,59.04,59.07,33925.0,44.7675,44.8054,44.76,44.7827,33925.0
2019-11-27 11:50:00,59.07,59.07,59.02,59.05,89835.0,44.7827,44.7827,44.7448,44.7675,89835.0
2019-11-27 11:55:00,59.04,59.05,59.01,59.05,49971.0,44.76,44.7675,44.7372,44.7675,49971.0
2019-11-27 12:00:00,59.05,59.07,59.0,59.01,39175.0,44.7675,44.7827,44.7296,44.7372,39175.0
2019-11-27 12:05:00,59.01,59.05,59.0,59.05,65006.0,44.7372,44.7675,44.7296,44.7675,65006.0
2019-11-27 12:10:00,59.05,59.09,59.02,59.07,120458.0,44.7675,44.7979,44.7448,44.7827,120458.0
2019-11-27 12:15:00,59.06,59.07,59.01,59.07,58265.0,44.7751,44.7827,44.7372,44.7827,58265.0
2019-11-27 12:20:00,59.07,59.11,59.06,59.09,33826.0,44.7827,44.813,44.7751,44.7979,33826.0
2019-11-27 12:25:00,59.09,59.1,59.06,59.07,29898.0,44.7979,44.8054,44.7751,44.7827,29898.0
2019-11-27 12:30:00,59.07,59.1,59.06,59.06,31226.0,44.7827,44.8054,44.7751,44.7751,31226.0
2019-11-27 12:35:00,59.06,59.11,59.05,59.1,36189.0,44.7751,44.813,44.7675,44.8054,36189.0
2019-11-27 12:40:00,59.1,59.13,59.08,59.11,46185.0,44.8054,44.8282,44.7903,44.813,46185.0
2019-11-27 12:45:00,59.12,59.15,59.1,59.13,219529.0,44.8206,44.8433,44.8054,44.8282,219529.0
2019-11-27 12:50:00,59.13,59.14,59.1,59.13,23889.0,44.8282,44.8358,44.8054,44.8282,23889.0
2019-11-27 12:55:00,59.13,59.13,59.1,59.12,20700.0,44.8282,44.8282,44.8054,44.8206,20700.0
2019-11-27 13:00:00,59.12,59.21,59.11,59.21,208437.0,44.8206,44.8888,44.813,44.8888,208437.0
2019-11-27 13:05:00,59.2,59.24,59.19,59.21,176226.0,44.8813,44.9116,44.8737,44.8888,176226.0
2019-11-27 13:10:00,59.2,59.31,59.2,59.29,130713.0,44.8813,44.9646,44.8813,44.9495,130713.0
2019-11-27 13:15:00,59.29,59.34,59.27,59.33,68944.0,44.9495,44.9874,44.9343,44.9798,68944.0
2019-11-27 13:20:00,59.33,59.39,59.33,59.35,56751.0,44.9798,45.0253,44.9798,44.995,56751.0
2019-11-27 13:25:00,59.35,59.36,59.31,59.34,109342.0,44.995,45.0026,44.9646,44.9874,109342.0
2019-11-27 13:30:00,59.34,59.41,59.33,59.41,84167.0,44.9874,45.0405,44.9798,45.0405,84167.0
2019-11-27 13:35:00,59.41,59.44,59.4,59.41,133051.0,45.0405,45.0632,45.0329,45.0405,133051.0
2019-11-27 13:40:00,59.4,59.46,59.39,59.46,148318.0,45.0329,45.0784,45.0253,45.0784,148318.0
2019-11-27 13:45:00,59.46,59.47,59.44,59.46,154351.0,45.0784,45.0859,45.0632,45.0784,154351.0
2019-11-27 13:50:00,59.46,59.53,59.44,59.5,157271.0,45.0784,45.1314,45.0632,45.1087,157271.0
2019-11-27 13:55:00,59.49,59.53,59.46,59.51,33238.0,45.1011,45.1314,45.0784,45.1163,33238.0
2019-11-27 14:00:00,59.51,59.54,59.5,59.5,74324.0,45.1163,45.139,45.1087,45.1087,74324.0
2019-11-27 14:05:00,59.5,59.53,59.48,59.5,113626.0,45.1087,45.1314,45.0935,45.1087,113626.0
2019-11-27 14:10:00,59.5,59.54,59.47,59.52,127103.0,45.1087,45.139,45.0859,45.1239,127103.0
2019-11-27 14:15:00,59.52,59.52,59.46,59.48,79730.0,45.1239,45.1239,45.0784,45.0935,79730.0
2019-11-27 14:20:00,59.48,59.59,59.48,59.57,105013.0,45.0935,45.1769,45.0935,45.1618,105013.0
2019-11-27 14:25:00,59.57,59.58,59.54,59.58,94147.0,45.1618,45.1693,45.139,45.1693,94147.0
2019-11-27 14:30:00,59.58,59.6,59.56,59.58,49577.0,45.1693,45.1845,45.1542,45.1693,49577.0
2019-11-27 14:35:00,59.58,59.61,59.55,59.55,76378.0,45.1693,45.1921,45.1466,45.1466,76378.0
2019-11-27 14:40:00,59.55,59.57,59.55,59.57,44068.0,45.1466,45.1618,45.1466,45.1618,44068.0
2019-11-27 14:45:00,59.57,59.59,59.54,59.55,93048.0,45.1618,45.1769,45.139,45.1466,93048.0
2019-11-27 14:50:00,59.55,59.59,59.54,59.55,96036.0,45.1466,45.1769,45.139,45.1466,96036.0
2019-11-27 14:55:00,59.55,59.56,59.5,59.51,78330.0,45.1466,45.1542,45.1087,45.1163,78330.0
2019-11-27 15:00:00,59.51,59.55,59.49,59.54,95329.0,45.1163,45.1466,45.1011,45.139,95329.0
2019-11-27 15:05:00,59.53,59.57,59.53,59.55,65963.0,45.1314,45.1618,45.1314,45.1466,65963.0
2019-11-27 15:10:00,59.54,59.57,59.51,59.53,41999.0,45.139,45.1618,45.1163,45.1314,41999.0
2019-11-27 15:15:00,59.54,59.54,59.49,59.51,56583.0,45.139,45.139,45.1011,45.1163,56583.0
2019-11-27 15:20:00,59.51,59.52,59.47,59.48,138088.0,45.1163,45.1239,45.0859,45.0935,138088.0
2019-11-27 15:25:00,59.49,59.54,59.48,59.54,115687.0,45.1011,45.139,45.0935,45.139,115687.0
2019-11-27 15:30:00,59.54,59.55,59.51,59.52,120966.0,45.139,45.1466,45.1163,45.1239,120966.0
2019-11-27 15:35:00,59.51,59.53,59.49,59.51,213483.0,45.1163,45.1314,45.1011,45.1163,213483.0
2019-11-27 15:40:00,59.5,59.55,59.5,59.53,69605.0,45.1087,45.1466,45.1087,45.1314,69605.0
2019-11-27 15:45:00,59.52,59.54,59.51,59.52,134213.0,45.1239,45.139,45.1163,45.1239,134213.0
2019-11-27 15:50:00,59.51,59.51,59.46,59.46,163084.0,45.1163,45.1163,45.0784,45.0784,163084.0
2019-11-27 15:55:00,59.46,59.51,59.45,59.48,494687.0,45.0784,45.1163,45.0708,45.0935,494687.0
2019-11-29 09:30:00,59.0,59.21,58.94,58.96,198029.0,44.7296,44.8888,44.6841,44.6993,198029.0
2019-11-29 09:35:00,58.97,59.01,58.86,58.97,140934.0,44.7069,44.7372,44.6235,44.7069,140934.0
2019-11-29 09:40:00,58.97,59.03,58.94,59.02,72989.0,44.7069,44.7524,44.6841,44.7448,72989.0
2019-11-29 09:45:00,59.03,59.06,58.93,59.03,89340.0,44.7524,44.7751,44.6766,44.7524,89340.0
2019-11-29 09:50:00,59.04,59.15,59.03,59.12,74913.0,44.76,44.8433,44.7524,44.8206,74913.0
2019-11-29 09:55:00,59.12,59.13,59.07,59.08,46295.0,44.8206,44.8282,44.7827,44.7903,46295.0
2019-11-29 10:00:00,59.08,59.09,58.94,58.98,183860.0,44.7903,44.7979,44.6841,44.7145,183860.0
2019-11-29 10:05:00,58.98,58.99,58.88,58.88,193440.0,44.7145,44.722,44.6386,44.6386,193440.0
2019-11-29 10:10:00,58.88,58.89,58.8,58.84,130533.0,44.6386,44.6462,44.578,44.6083,130533.0
2019-11-29 10:15:00,58.85,58.9,58.83,58.87,111079.0,44.6159,44.6538,44.6007,44.6311,111079.0
2019-11-29 10:20:00,58.87,58.92,58.84,58.86,78800.0,44.6311,44.669,44.6083,44.6235,78800.0
2019-11-29 10:25:00,58.87,58.9,58.84,58.9,192587.0,44.6311,44.6538,44.6083,44.6538,192587.0
2019-11-29 10:30:00,58.91,58.94,58.86,58.93,127711.0,44.6614,44.6841,44.6235,44.6766,127711.0
2019-11-29 10:35:00,58.93,58.96,58.88,58.93,75878.0,44.6766,44.6993,44.6386,44.6766,75878.0
2019-11-29 10:40:00,58.93,58.95,58.89,58.91,75221.0,44.6766,44.6917,44.6462,44.6614,75221.0
2019-11-29 10:45:00,58.92,58.99,58.91,58.95,48331.0,44.669,44.722,44.6614,44.6917,48331.0
2019-11-29 10:50:00,58.94,58.95,58.86,58.86,55241.0,44.6841,44.6917,44.6235,44.6235,55241.0
2019-11-29 10:55:00,58.87,58.92,58.86,58.89,39362.0,44.6311,44.669,44.6235,44.6462,39362.0
2019-11-29 11:00:00,58.89,58.9,58.81,58.83,62055.0,44.6462,44.6538,44.5856,44.6007,62055.0
2019-11-29 11:05:00,58.82,58.84,58.79,58.81,159006.0,44.5932,44.6083,44.5704,44.5856,159006.0
2019-11-29 11:10:00,58.8,58.81,58.75,58.76,128179.0,44.578,44.5856,44.5401,44.5477,128179.0
2019-11-29 11:15:00,58.77,58.77,58.71,58.72,259384.0,44.5553,44.5553,44.5098,44.5173,259384.0
2019-11-29 11:20:00,58.72,58.76,58.67,58.76,116202.0,44.5173,44.5477,44.4794,44.5477,116202.0
2019-11-29 11:25:00,58.75,58.78,58.71,58.77,58088.0,44.5401,44.5628,44.5098,44.5553,58088.0
2019-11-29 11:30:00,58.76,58.82,58.74,58.76,86026.0,44.5477,44.5932,44.5325,44.5477,86026.0
2019-11-29 11:35:00,58.76,58.89,58.74,58.87,100972.0,44.5477,44.6462,44.5325,44.6311,100972.0
2019-11-29 11:40:00,58.86,58.99,58.84,58.99,112657.0,44.6235,44.722,44.6083,44.722,112657.0
2019-11-29 11:45:00,58.99,59.02,58.98,59.01,119403.0,44.722,44.7448,44.7145,44.7372,119403.0
2019-11-29 11:50:00,59.0,59.08,58.98,59.02,147622.0,44.7296,44.7903,44.7145,44.7448,147622.0
2019-11-29 11:55:00,59.03,59.07,58.97,59.05,198249.0,44.7524,44.7827,44.7069,44.7675,198249.0
2019-11-29 12:00:00,59.05,59.11,59.03,59.07,93695.0,44.7675,44.813,44.7524,44.7827,93695.0
2019-11-29 12:05:00,59.07,59.07,58.96,58.98,127944.0,44.7827,44.7827,44.6993,44.7145,127944.0
2019-11-29 12:10:00,58.99,59.0,58.96,58.98,50949.0,44.722,44.7296,44.6993,44.7145,50949.0
2019-11-29 12:15:00,58.97,59.04,58.96,59.03,72512.0,44.7069,44.76,44.6993,44.7524,72512.0
2019-11-29 12:20:00,59.03,59.07,59.0,59.03,166928.0,44.7524,44.7827,44.7296,44.7524,166928.0
2019-11-29 12:25:00,59.03,59.07,58.99,59.07,108947.0,44.7524,44.7827,44.722,44.7827,108947.0
2019-11-29 12:30:00,59.06,59.11,59.06,59.09,93608.0,44.7751,44.813,44.7751,44.7979,93608.0
2019-11-29 12:35:00,59.09,59.09,58.99,58.99,406032.0,44.7979,44.7979,44.722,44.722,406032.0
2019-11-29 12:40:00,58.99,59.0,58.89,58.91,550268.0,44.722,44.7296,44.6462,44.6614,550268.0
2019-11-29 12:45:00,58.91,58.93,58.89,58.9,391750.0,44.6614,44.6766,44.6462,44.6538,391750.0
2019-11-29 12:50:00,58.9,58.94,58.88,58.91,479218.0,44.6538,44.6841,44.6386,44.6614,479218.0
2019-11-29 12:55:00,58.91,58.91,58.8,58.89,925732.0,44.6614,44.6614,44.578,44.6462,925732.0
2019-12-02 09:30:00,59.09,59.29,59.03,59.19,324008.0,44.7979,44.9495,44.7524,44.8737,324008.0
2019-12-02 09:35:00,59.19,59.34,59.17,59.19,301838.0,44.8737,44.9874,44.8585,44.8737,301838.0
2019-12-02 09:40:00,59.2,59.37,59.19,59.33,411157.0,44.8813,45.0101,44.8737,44.9798,411157.0
2019-12-02 09:45:00,59.32,59.34,59.23,59.28,145394.0,44.9722,44.9874,44.904,44.9419,145394.0
2019-12-02 09:50:00,59.28,59.44,59.27,59.43,232234.0,44.9419,45.0632,44.9343,45.0556,232234.0
2019-12-02 09:55:00,59.43,59.47,59.4,59.43,83286.0,45.0556,45.0859,45.0329,45.0556,83286.0
2019-12-02 10:00:00,59.41,59.44,59.09,59.11,394970.0,45.0405,45.0632,44.7979,44.813,394970.0
2019-12-02 10:05:00,59.1,59.15,59.01,59.1,1704822.0,44.8054,44.8433,44.7372,44.8054,1704822.0
2019-12-02 10:10:00,59.1,59.24,59.06,59.24,300122.0,44.8054,44.9116,44.7751,44.9116,300122.0
2019-12-02 10:15:00,59.24,59.26,59.12,59.14,288865.0,44.9116,44.9267,44.8206,44.8358,288865.0
2019-12-02 10:20:00,59.13,59.14,59.03,59.05,207054.0,44.8282,44.8358,44.7524,44.7675,207054.0
2019-12-02 10:25:00,59.05,59.15,59.03,59.14,139047.0,44.7675,44.8433,44.7524,44.8358,139047.0
2019-12-02 10:30:00,59.14,59.2,59.02,59.19,119675.0,44.8358,44.8813,44.7448,44.8737,119675.0
2019-12-02 10:35:00,59.18,59.22,59.0,59.18,333582.0,44.8661,44.8964,44.7296,44.8661,333582.0
2019-12-02 10:40:00,59.18,59.29,59.14,59.29,160467.0,44.8661,44.9495,44.8358,44.9495,160467.0
2019-12-02 10:45:00,59.27,59.27,59.16,59.23,176308.0,44.9343,44.9343,44.8509,44.904,176308.0
2019-12-02 10:50:00,59.22,59.23,59.13,59.2,105135.0,44.8964,44.904,44.8282,44.8813,105135.0
2019-12-02 10:55:00,59.19,59.21,59.11,59.14,182408.0,44.8737,44.8888,44.813,44.8358,182408.0
2019-12-02 11:00:00,59.14,59.18,59.06,59.07,91651.0,44.8358,44.8661,44.7751,44.7827,91651.0
2019-12-02 11:05:00,59.07,59.12,59.04,59.06,110224.0,44.7827,44.8206,44.76,44.7751,110224.0
2019-12-02 11:10:00,59.06,59.06,58.95,58.99,88508.0,44.7751,44.7751,44.6917,44.722,88508.0
2019-12-02 11:15:00,58.99,59.13,58.97,59.12,131694.0,44.722,44.8282,44.7069,44.8206,131694.0
2019-12-02 11:20:00,59.13,59.17,59.09,59.14,204249.0,44.8282,44.8585,44.7979,44.8358,204249.0
2019-12-02 11:25:00,59.14,59.22,59.12,59.19,194289.0,44.8358,44.8964,44.8206,44.8737,194289.0
2019-12-02 11:30:00,59.18,59.2,59.08,59.11,103842.0,44.8661,44.8813,44.7903,44.813,103842.0
2019-12-02 11:35:00,59.11,59.17,59.09,59.16,106410.0,44.813,44.8585,44.7979,44.8509,106410.0
2019-12-02 11:40:00,59.17,59.19,59.08,59.09,174615.0,44.8585,44.8737,44.7903,44.7979,174615.0
2019-12-02 11:45:00,59.1,59.17,59.09,59.14,90847.0,44.8054,44.8585,44.7979,44.8358,90847.0
2019-12-02 11:50:00,59.14,59.16,59.07,59.08,96850.0,44.8358,44.8509,44.7827,44.7903,96850.0
2019-12-02 11:55:00,59.08,59.12,59.05,59.06,109903.0,44.7903,44.8206,44.7675,44.7751,109903.0
2019-12-02 12:00:00,59.06,59.1,59.04,59.08,96015.0,44.7751,44.8054,44.76,44.7903,96015.0
2019-12-02 12:05:00,59.08,59.12,59.06,59.07,100929.0,44.7903,44.8206,44.7751,44.7827,100929.0
2019-12-02 12:10:00,59.07,59.12,59.03,59.05,76343.0,44.7827,44.8206,44.7524,44.7675,76343.0
2019-12-02 12:15:00,59.05,59.07,58.98,59.0,116104.0,44.7675,44.7827,44.7145,44.7296,116104.0
2019-12-02 12:20:00,59.01,59.03,58.98,59.01,51359.0,44.7372,44.7524,44.7145,44.7372,51359.0
2019-12-02 12:25:00,59.0,59.05,58.89,58.95,423562.0,44.7296,44.7675,44.6462,44.6917,423562.0
2019-12-02 12:30:00,58.96,59.0,58.95,58.97,141162.0,44.6993,44.7296,44.6917,44.7069,141162.0
2019-12-02 12:35:00,58.97,58.97,58.91,58.93,123202.0,44.7069,44.7069,44.6614,44.6766,123202.0
2019-12-02 12:40:00,58.92,58.99,58.87,58.99,198517.0,44.669,44.722,44.6311,44.722,198517.0
2019-12-02 12:45:00,58.99,58.99,58.86,58.87,138905.0,44.722,44.722,44.6235,44.6311,138905.0
2019-12-02 12:50:00,58.87,58.92,58.86,58.89,96323.0,44.6311,44.669,44.6235,44.6462,96323.0
2019-12-02 12:55:00,58.89,58.95,58.88,58.9,96656.0,44.6462,44.6917,44.6386,44.6538,96656.0
2019-12-02 13:00:00,58.91,58.95,58.89,58.91,61279.0,44.6614,44.6917,44.6462,44.6614,61279.0
2019-12-02 13:05:00,58.91,58.91,58.88,58.9,66787.0,44.6614,44.6614,44.6386,44.6538,66787.0
2019-12-02 13:10:00,58.9,58.96,58.86,58.96,66278.0,44.6538,44.6993,44.6235,44.6993,66278.0
2019-12-02 13:15:00,58.96,58.98,58.93,58.98,53185.0,44.6993,44.7145,44.6766,44.7145,53185.0
2019-12-02 13:20:00,58.98,59.0,58.95,59.0,58828.0,44.7145,44.7296,44.6917,44.7296,58828.0
2019-12-02 13:25:00,59.0,59.04,58.99,59.0,35672.0,44.7296,44.76,44.722,44.7296,35672.0
2019-12-02 13:30:00,59.01,59.01,58.94,58.97,75059.0,44.7372,44.7372,44.6841,44.7069,75059.0
2019-12-02 13:35:00,58.97,58.97,58.92,58.94,69358.0,44.7069,44.7069,44.669,44.6841,69358.0
2019-12-02 13:40:00,58.94,58.98,58.94,58.98,92142.0,44.6841,44.7145,44.6841,44.7145,92142.0
2019-12-02 13:45:00,58.98,59.01,58.94,59.0,71391.0,44.7145,44.7372,44.6841,44.7296,71391.0
2019-12-02 13:50:00,59.0,59.03,58.99,59.02,49411.0,44.7296,44.7524,44.722,44.7448,49411.0
2019-12-02 13:55:00,59.02,59.03,58.97,59.0,37825.0,44.7448,44.7524,44.7069,44.7296,37825.0
2019-12-02 14:00:00,59.0,59.0,58.94,58.96,31175.0,44.7296,44.7296,44.6841,44.6993,31175.0
2019-12-02 14:05:00,58.96,58.96,58.91,58.93,55299.0,44.6993,44.6993,44.6614,44.6766,55299.0
2019-12-02 14:10:00,58.93,59.0,58.92,58.95,83462.0,44.6766,44.7296,44.669,44.6917,83462.0
2019-12-02 14:15:00,58.96,58.96,58.9,58.92,50472.0,44.6993,44.6993,44.6538,44.669,50472.0
2019-12-02 14:20:00,58.92,59.0,58.87,59.0,95678.0,44.669,44.7296,44.6311,44.7296,95678.0
2019-12-02 14:25:00,59.0,59.03,58.97,59.01,79087.0,44.7296,44.7524,44.7069,44.7372,79087.0
2019-12-02 14:30:00,59.01,59.03,58.98,59.01,93535.0,44.7372,44.7524,44.7145,44.7372,93535.0
2019-12-02 14:35:00,59.02,59.02,58.97,59.0,78575.0,44.7448,44.7448,44.7069,44.7296,78575.0
2019-12-02 14:40:00,59.0,59.06,59.0,59.06,58890.0,44.7296,44.7751,44.7296,44.7751,58890.0
2019-12-02 14:45:00,59.05,59.08,59.03,59.05,70235.0,44.7675,44.7903,44.7524,44.7675,70235.0
2019-12-02 14:50:00,59.05,59.06,59.03,59.04,76414.0,44.7675,44.7751,44.7524,44.76,76414.0
2019-12-02 14:55:00,59.05,59.07,59.04,59.06,51698.0,44.7675,44.7827,44.76,44.7751,51698.0
2019-12-02 15:00:00,59.05,59.07,59.0,59.03,76027.0,44.7675,44.7827,44.7296,44.7524,76027.0
2019-12-02 15:05:00,59.02,59.03,58.95,58.99,116769.0,44.7448,44.7524,44.6917,44.722,116769.0
2019-12-02 15:10:00,58.98,58.99,58.91,58.92,184308.0,44.7145,44.722,44.6614,44.669,184308.0
2019-12-02 15:15:00,58.91,58.96,58.91,58.95,123894.0,44.6614,44.6993,44.6614,44.6917,123894.0
2019-12-02 15:20:00,58.95,58.95,58.86,58.88,121683.0,44.6917,44.6917,44.6235,44.6386,121683.0
2019-12-02 15:25:00,58.88,58.93,58.87,58.9,132513.0,44.6386,44.6766,44.6311,44.6538,132513.0
2019-12-02 15:30:00,58.89,58.95,58.88,58.95,217358.0,44.6462,44.6917,44.6386,44.6917,217358.0
2019-12-02 15:35:00,58.94,59.0,58.9,58.94,583142.0,44.6841,44.7296,44.6538,44.6841,583142.0
2019-12-02 15:40:00,58.95,59.01,58.93,59.0,190748.0,44.6917,44.7372,44.6766,44.7296,190748.0
2019-12-02 15:45:00,59.0,59.02,58.95,58.96,231331.0,44.7296,44.7448,44.6917,44.6993,231331.0
2019-12-02 15:50:00,58.95,58.95,58.83,58.84,699708.0,44.6917,44.6917,44.6007,44.6083,699708.0
2019-12-02 15:55:00,58.84,58.9,58.82,58.89,1259055.0,44.6083,44.6538,44.5932,44.6462,1259055.0
2019-12-03 09:30:00,58.37,58.47,58.11,58.36,345660.0,44.252,44.3278,44.0549,44.2444,345660.0
2019-12-03 09:35:00,58.36,58.36,58.15,58.18,253831.0,44.2444,44.2444,44.0852,44.108,253831.0
2019-12-03 09:40:00,58.18,58.18,58.05,58.08,353602.0,44.108,44.108,44.0094,44.0321,353602.0
2019-12-03 09:45:00,58.08,58.08,57.84,57.85,333594.0,44.0321,44.0321,43.8502,43.8578,333594.0
2019-12-03 09:50:00,57.85,57.89,57.8,57.88,159163.0,43.8578,43.8881,43.8199,43.8805,159163.0
2019-12-03 09:55:00,57.88,58.09,57.83,58.08,250795.0,43.8805,44.0397,43.8426,44.0321,250795.0
2019-12-03 10:00:00,58.07,58.07,57.87,57.94,144578.0,44.0246,44.0246,43.8729,43.926,144578.0
2019-12-03 10:05:00,57.95,58.0,57.88,57.89,184138.0,43.9336,43.9715,43.8805,43.8881,184138.0
2019-12-03 10:10:00,57.89,57.94,57.82,57.91,239212.0,43.8881,43.926,43.835,43.9033,239212.0
2019-12-03 10:15:00,57.91,58.11,57.9,58.1,389082.0,43.9033,44.0549,43.8957,44.0473,389082.0
2019-12-03 10:20:00,58.1,58.13,57.96,58.03,231940.0,44.0473,44.0701,43.9412,43.9942,231940.0
2019-12-03 10:25:00,58.02,58.02,57.93,57.97,74269.0,43.9867,43.9867,43.9184,43.9488,74269.0
2019-12-03 10:30:00,57.96,58.02,57.92,58.0,97131.0,43.9412,43.9867,43.9108,43.9715,97131.0
2019-12-03 10:35:00,58.01,58.01,57.86,57.92,93470.0,43.9791,43.9791,43.8654,43.9108,93470.0
2019-12-03 10:40:00,57.91,58.01,57.89,58.0,87814.0,43.9033,43.9791,43.8881,43.9715,87814.0
2019-12-03 10:45:00,58.0,58.02,57.84,57.86,108086.0,43.9715,43.9867,43.8502,43.8654,108086.0
2019-12-03 10:50:00,57.86,58.04,57.84,58.01,111038.0,43.8654,44.0018,43.8502,43.9791,111038.0
2019-12-03 10:55:00,58.01,58.01,57.88,57.89,115376.0,43.9791,43.9791,43.8805,43.8881,115376.0
2019-12-03 11:00:00,57.9,57.98,57.87,57.98,195569.0,43.8957,43.9563,43.8729,43.9563,195569.0
2019-12-03 11:05:00,57.97,58.04,57.94,58.04,142716.0,43.9488,44.0018,43.926,44.0018,142716.0
2019-12-03 11:10:00,58.03,58.08,57.98,58.03,82562.0,43.9942,44.0321,43.9563,43.9942,82562.0
2019-12-03 11:15:00,58.03,58.13,58.0,58.12,127317.0,43.9942,44.0701,43.9715,44.0625,127317.0
2019-12-03 11:20:00,58.12,58.19,58.08,58.17,111432.0,44.0625,44.1155,44.0321,44.1004,111432.0
2019-12-03 11:25:00,58.17,58.21,58.1,58.14,79783.0,44.1004,44.1307,44.0473,44.0776,79783.0
2019-12-03 11:30:00,58.13,58.17,58.1,58.16,89855.0,44.0701,44.1004,44.0473,44.0928,89855.0
2019-12-03 11:35:00,58.16,58.21,58.15,58.19,97482.0,44.0928,44.1307,44.0852,44.1155,97482.0
2019-12-03 11:40:00,58.19,58.27,58.18,58.22,130193.0,44.1155,44.1762,44.108,44.1383,130193.0
2019-12-03 11:45:00,58.23,58.25,58.11,58.13,96326.0,44.1459,44.161,44.0549,44.0701,96326.0
2019-12-03 11:50:00,58.14,58.14,58.07,58.13,111420.0,44.0776,44.0776,44.0246,44.0701,111420.0
2019-12-03 11:55:00,58.12,58.16,58.11,58.15,39067.0,44.0625,44.0928,44.0549,44.0852,39067.0
2019-12-03 12:00:00,58.16,58.18,58.12,58.13,158259.0,44.0928,44.108,44.0625,44.0701,158259.0
2019-12-03 12:05:00,58.13,58.19,58.12,58.17,109627.0,44.0701,44.1155,44.0625,44.1004,109627.0
2019-12-03 12:10:00,58.17,58.19,58.11,58.17,60346.0,44.1004,44.1155,44.0549,44.1004,60346.0
2019-12-03 12:15:00,58.17,58.19,58.12,58.18,71232.0,44.1004,44.1155,44.0625,44.108,71232.0
2019-12-03 12:20:00,58.18,58.29,58.18,58.27,152434.0,44.108,44.1914,44.108,44.1762,152434.0
2019-12-03 12:25:00,58.27,58.27,58.2,58.22,61769.0,44.1762,44.1762,44.1231,44.1383,61769.0
2019-12-03 12:30:00,58.21,58.26,58.19,58.26,59799.0,44.1307,44.1686,44.1155,44.1686,59799.0
2019-12-03 12:35:00,58.26,58.32,58.25,58.28,133878.0,44.1686,44.2141,44.161,44.1838,133878.0
2019-12-03 12:40:00,58.29,58.29,58.21,58.22,65494.0,44.1914,44.1914,44.1307,44.1383,65494.0
2019-12-03 12:45:00,58.22,58.31,58.21,58.31,49540.0,44.1383,44.2065,44.1307,44.2065,49540.0
2019-12-03 12:50:00,58.3,58.35,58.29,58.29,206529.0,44.1989,44.2368,44.1914,44.1914,206529.0
2019-12-03 12:55:00,58.29,58.34,58.27,58.34,106732.0,44.1914,44.2293,44.1762,44.2293,106732.0
2019-12-03 13:00:00,58.34,58.38,58.32,58.33,100563.0,44.2293,44.2596,44.2141,44.2217,100563.0
2019-12-03 13:05:00,58.33,58.34,58.3,58.32,63690.0,44.2217,44.2293,44.1989,44.2141,63690.0
2019-12-03 13:10:00,58.32,58.37,58.29,58.33,110781.0,44.2141,44.252,44.1914,44.2217,110781.0
2019-12-03 13:15:00,58.32,58.33,58.24,58.26,107254.0,44.2141,44.2217,44.1534,44.1686,107254.0
2019-12-03 13:20:00,58.26,58.26,58.17,58.19,82166.0,44.1686,44.1686,44.1004,44.1155,82166.0
2019-12-03 13:25:00,58.18,58.24,58.18,58.23,145456.0,44.108,44.1534,44.108,44.1459,145456.0
2019-12-03 13:30:00,58.23,58.26,58.18,58.2,95912.0,44.1459,44.1686,44.108,44.1231,95912.0
2019-12-03 13:35:00,58.21,58.25,58.19,58.23,112875.0,44.1307,44.161,44.1155,44.1459,112875.0
2019-12-03 13:40:00,58.23,58.28,58.22,58.25,74534.0,44.1459,44.1838,44.1383,44.161,74534.0
2019-12-03 13:45:00,58.25,58.29,58.25,58.27,35841.0,44.161,44.1914,44.161,44.1762,35841.0
2019-12-03 13:50:00,58.26,58.28,58.18,58.21,92718.0,44.1686,44.1838,44.108,44.1307,92718.0
2019-12-03 13:55:00,58.21,58.27,58.2,58.25,94731.0,44.1307,44.1762,44.1231,44.161,94731.0
2019-12-03 14:00:00,58.24,58.26,58.22,58.24,101068.0,44.1534,44.1686,44.1383,44.1534,101068.0
2019-12-03 14:05:00,58.23,58.41,58.12,58.19,966174.0,44.1459,44.2823,44.0625,44.1155,966174.0
2019-12-03 14:10:00,58.19,58.23,58.1,58.12,120861.0,44.1155,44.1459,44.0473,44.0625,120861.0
2019-12-03 14:15:00,58.11,58.12,58.06,58.09,105168.0,44.0549,44.0625,44.017,44.0397,105168.0
2019-12-03 14:20:00,58.09,58.09,58.0,58.01,97763.0,44.0397,44.0397,43.9715,43.9791,97763.0
2019-12-03 14:25:00,58.01,58.05,57.99,58.02,104919.0,43.9791,44.0094,43.9639,43.9867,104919.0
2019-12-03 14:30:00,58.02,58.05,57.96,58.02,75217.0,43.9867,44.0094,43.9412,43.9867,75217.0
2019-12-03 14:35:00,58.02,58.06,58.01,58.03,104743.0,43.9867,44.017,43.9791,43.9942,104743.0
2019-12-03 14:40:00,58.04,58.06,58.0,58.01,173667.0,44.0018,44.017,43.9715,43.9791,173667.0
2019-12-03 14:45:00,58.01,58.03,57.96,57.96,131436.0,43.9791,43.9942,43.9412,43.9412,131436.0
2019-12-03 14:50:00,57.96,58.0,57.95,57.98,163074.0,43.9412,43.9715,43.9336,43.9563,163074.0
2019-12-03 14:55:00,57.98,58.03,57.97,57.98,155311.0,43.9563,43.9942,43.9488,43.9563,155311.0
2019-12-03 15:00:00,57.98,58.02,57.96,57.97,99573.0,43.9563,43.9867,43.9412,43.9488,99573.0
2019-12-03 15:05:00,57.96,58.03,57.96,57.98,108834.0,43.9412,43.9942,43.9412,43.9563,108834.0
2019-12-03 15:10:00,57.97,58.01,57.96,57.98,252096.0,43.9488,43.9791,43.9412,43.9563,252096.0
2019-12-03 15:15:00,57.97,58.04,57.96,58.02,115906.0,43.9488,44.0018,43.9412,43.9867,115906.0
2019-12-03 15:20:00,58.02,58.12,58.02,58.09,181307.0,43.9867,44.0625,43.9867,44.0397,181307.0
2019-12-03 15:25:00,58.1,58.16,58.09,58.13,214391.0,44.0473,44.0928,44.0397,44.0701,214391.0
2019-12-03 15:30:00,58.13,58.14,58.03,58.05,248301.0,44.0701,44.0776,43.9942,44.0094,248301.0
2019-12-03 15:35:00,58.04,58.05,57.97,58.0,138146.0,44.0018,44.0094,43.9488,43.9715,138146.0
2019-12-03 15:40:00,58.01,58.01,57.95,57.96,214839.0,43.9791,43.9791,43.9336,43.9412,214839.0
2019-12-03 15:45:00,57.96,58.01,57.95,58.0,458085.0,43.9412,43.9791,43.9336,43.9715,458085.0
2019-12-03 15:50:00,58.0,58.07,57.97,58.0,519061.0,43.9715,44.0246,43.9488,43.9715,519061.0
2019-12-03 15:55:00,58.0,58.02,57.96,58.0,1269587.0,43.9715,43.9867,43.9412,43.9715,1269587.0
2019-12-04 09:30:00,58.52,58.58,58.33,58.42,353742.0,44.3657,44.4112,44.2217,44.2899,353742.0
2019-12-04 09:35:00,58.42,58.61,58.38,58.56,160717.0,44.2899,44.434,44.2596,44.396,160717.0
2019-12-04 09:40:00,58.57,58.73,58.57,58.6,288085.0,44.4036,44.5249,44.4036,44.4264,288085.0
2019-12-04 09:45:00,58.6,58.74,58.55,58.73,120834.0,44.4264,44.5325,44.3885,44.5249,120834.0
2019-12-04 09:50:00,58.73,58.78,58.67,58.77,159148.0,44.5249,44.5628,44.4794,44.5553,159148.0
2019-12-04 09:55:00,58.78,58.82,58.72,58.77,166483.0,44.5628,44.5932,44.5173,44.5553,166483.0
2019-12-04 10:00:00,58.76,58.95,58.75,58.93,309601.0,44.5477,44.6917,44.5401,44.6766,309601.0
2019-12-04 10:05:00,58.92,59.01,58.89,58.99,464863.0,44.669,44.7372,44.6462,44.722,464863.0
2019-12-04 10:10:00,58.98,59.0,58.79,58.8,266250.0,44.7145,44.7296,44.5704,44.578,266250.0
2019-12-04 10:15:00,58.8,58.87,58.79,58.83,363615.0,44.578,44.6311,44.5704,44.6007,363615.0
2019-12-04 10:20:00,58.84,58.94,58.84,58.91,193950.0,44.6083,44.6841,44.6083,44.6614,193950.0
2019-12-04 10:25:00,58.91,58.94,58.84,58.85,153467.0,44.6614,44.6841,44.6083,44.6159,153467.0
2019-12-04 10:30:00,58.85,58.92,58.79,58.86,340175.0,44.6159,44.669,44.5704,44.6235,340175.0
2019-12-04 10:35:00,58.85,58.91,58.82,58.85,146956.0,44.6159,44.6614,44.5932,44.6159,146956.0
2019-12-04 10:40:00,58.85,58.92,58.85,58.85,179901.0,44.6159,44.669,44.6159,44.6159,179901.0
2019-12-04 10:45:00,58.85,58.94,58.82,58.92,199865.0,44.6159,44.6841,44.5932,44.669,199865.0
2019-12-04 10:50:00,58.92,59.03,58.89,58.99,339870.0,44.669,44.7524,44.6462,44.722,339870.0
2019-12-04 10:55:00,58.98,59.0,58.93,58.95,122376.0,44.7145,44.7296,44.6766,44.6917,122376.0
2019-12-04 11:00:00,58.95,59.0,58.92,58.98,110929.0,44.6917,44.7296,44.669,44.7145,110929.0
2019-12-04 11:05:00,58.98,59.0,58.91,58.94,201843.0,44.7145,44.7296,44.6614,44.6841,201843.0
2019-12-04 11:10:00,58.93,58.94,58.84,58.9,135063.0,44.6766,44.6841,44.6083,44.6538,135063.0
2019-12-04 11:15:00,58.9,58.93,58.85,58.85,106852.0,44.6538,44.6766,44.6159,44.6159,106852.0
2019-12-04 11:20:00,58.85,58.9,58.69,58.76,479498.0,44.6159,44.6538,44.4946,44.5477,479498.0
2019-12-04 11:25:00,58.75,58.79,58.7,58.78,257285.0,44.5401,44.5704,44.5022,44.5628,257285.0
2019-12-04 11:30:00,58.78,58.86,58.76,58.85,188860.0,44.5628,44.6235,44.5477,44.6159,188860.0
2019-12-04 11:35:00,58.86,58.9,58.83,58.88,107770.0,44.6235,44.6538,44.6007,44.6386,107770.0
2019-12-04 11:40:00,58.87,58.98,58.86,58.98,246068.0,44.6311,44.7145,44.6235,44.7145,246068.0
2019-12-04 11:45:00,58.97,59.02,58.96,58.99,303875.0,44.7069,44.7448,44.6993,44.722,303875.0
2019-12-04 11:50:00,58.99,59.02,58.97,59.0,135470.0,44.722,44.7448,44.7069,44.7296,135470.0
2019-12-04 11:55:00,58.99,59.03,58.97,59.03,115642.0,44.722,44.7524,44.7069,44.7524,115642.0
2019-12-04 12:00:00,59.03,59.03,58.94,58.98,148731.0,44.7524,44.7524,44.6841,44.7145,148731.0
2019-12-04 12:05:00,58.98,59.0,58.94,58.97,84064.0,44.7145,44.7296,44.6841,44.7069,84064.0
2019-12-04 12:10:00,58.97,58.98,58.94,58.98,61596.0,44.7069,44.7145,44.6841,44.7145,61596.0
2019-12-04 12:15:00,58.97,58.99,58.91,58.99,163140.0,44.7069,44.722,44.6614,44.722,163140.0
2019-12-04 12:20:00,58.99,59.0,58.93,58.94,170011.0,44.722,44.7296,44.6766,44.6841,170011.0
2019-12-04 12:25:00,58.94,59.01,58.94,58.97,146426.0,44.6841,44.7372,44.6841,44.7069,146426.0
2019-12-04 12:30:00,58.98,59.0,58.95,58.97,161670.0,44.7145,44.7296,44.6917,44.7069,161670.0
2019-12-04 12:35:00,58.96,58.98,58.93,58.95,101108.0,44.6993,44.7145,44.6766,44.6917,101108.0
2019-12-04 12:40:00,58.95,58.98,58.89,58.9,69051.0,44.6917,44.7145,44.6462,44.6538,69051.0
2019-12-04 12:45:00,58.91,58.96,58.89,58.93,111543.0,44.6614,44.6993,44.6462,44.6766,111543.0
2019-12-04 12:50:00,58.94,58.97,58.91,58.95,107911.0,44.6841,44.7069,44.6614,44.6917,107911.0
2019-12-04 12:55:00,58.95,59.01,58.94,58.97,88755.0,44.6917,44.7372,44.6841,44.7069,88755.0
2019-12-04 13:00:00,58.97,59.01,58.91,58.93,136315.0,44.7069,44.7372,44.6614,44.6766,136315.0
2019-12-04 13:05:00,58.94,58.99,58.92,58.92,112497.0,44.6841,44.722,44.669,44.669,112497.0
2019-12-04 13:10:00,58.93,58.94,58.92,58.93,86638.0,44.6766,44.6841,44.669,44.6766,86638.0
2019-12-04 13:15:00,58.92,59.0,58.91,59.0,66663.0,44.669,44.7296,44.6614,44.7296,66663.0
2019-12-04 13:20:00,59.0,59.01,58.98,58.98,49908.0,44.7296,44.7372,44.7145,44.7145,49908.0
2019-12-04 13:25:00,58.98,59.05,58.97,59.05,95506.0,44.7145,44.7675,44.7069,44.7675,95506.0
2019-12-04 13:30:00,59.04,59.05,58.97,59.01,108745.0,44.76,44.7675,44.7069,44.7372,108745.0
2019-12-04 13:35:00,59.0,59.03,58.97,59.01,136898.0,44.7296,44.7524,44.7069,44.7372,136898.0
2019-12-04 13:40:00,59.01,59.03,58.97,59.01,125862.0,44.7372,44.7524,44.7069,44.7372,125862.0
2019-12-04 13:45:00,59.01,59.01,58.93,58.94,100062.0,44.7372,44.7372,44.6766,44.6841,100062.0
2019-12-04 13:50:00,58.94,58.97,58.91,58.96,65495.0,44.6841,44.7069,44.6614,44.6993,65495.0
2019-12-04 13:55:00,58.95,58.96,58.91,58.94,60978.0,44.6917,44.6993,44.6614,44.6841,60978.0
2019-12-04 14:00:00,58.93,58.95,58.91,58.92,89044.0,44.6766,44.6917,44.6614,44.669,89044.0
2019-12-04 14:05:00,58.92,58.95,58.92,58.92,48627.0,44.669,44.6917,44.669,44.669,48627.0
2019-12-04 14:10:00,58.92,58.94,58.88,58.92,86482.0,44.669,44.6841,44.6386,44.669,86482.0
2019-12-04 14:15:00,58.93,58.93,58.87,58.88,83585.0,44.6766,44.6766,44.6311,44.6386,83585.0
2019-12-04 14:20:00,58.88,58.9,58.81,58.82,83824.0,44.6386,44.6538,44.5856,44.5932,83824.0
2019-12-04 14:25:00,58.82,58.85,58.81,58.84,85809.0,44.5932,44.6159,44.5856,44.6083,85809.0
2019-12-04 14:30:00,58.84,58.85,58.81,58.85,84192.0,44.6083,44.6159,44.5856,44.6159,84192.0
2019-12-04 14:35:00,58.85,58.86,58.81,58.83,55890.0,44.6159,44.6235,44.5856,44.6007,55890.0
2019-12-04 14:40:00,58.82,58.83,58.8,58.8,36097.0,44.5932,44.6007,44.578,44.578,36097.0
2019-12-04 14:45:00,58.8,58.85,58.79,58.84,76433.0,44.578,44.6159,44.5704,44.6083,76433.0
2019-12-04 14:50:00,58.84,58.88,58.83,58.85,67702.0,44.6083,44.6386,44.6007,44.6159,67702.0
2019-12-04 14:55:00,58.84,58.85,58.81,58.82,53836.0,44.6083,44.6159,44.5856,44.5932,53836.0
2019-12-04 15:00:00,58.81,58.83,58.79,58.81,109341.0,44.5856,44.6007,44.5704,44.5856,109341.0
2019-12-04 15:05:00,58.81,58.84,58.79,58.79,137104.0,44.5856,44.6083,44.5704,44.5704,137104.0
2019-12-04 15:10:00,58.8,58.83,58.78,58.82,75796.0,44.578,44.6007,44.5628,44.5932,75796.0
2019-12-04 15:15:00,58.82,58.86,58.82,58.86,118174.0,44.5932,44.6235,44.5932,44.6235,118174.0
2019-12-04 15:20:00,58.86,58.87,58.83,58.83,133753.0,44.6235,44.6311,44.6007,44.6007,133753.0
2019-12-04 15:25:00,58.84,58.87,58.81,58.83,154192.0,44.6083,44.6311,44.5856,44.6007,154192.0
2019-12-04 15:30:00,58.83,58.94,58.82,58.94,178741.0,44.6007,44.6841,44.5932,44.6841,178741.0
2019-12-04 15:35:00,58.94,58.95,58.89,58.91,184104.0,44.6841,44.6917,44.6462,44.6614,184104.0
2019-12-04 15:40:00,58.91,58.95,58.9,58.95,203639.0,44.6614,44.6917,44.6538,44.6917,203639.0
2019-12-04 15:45:00,58.94,59.02,58.94,59.0,350337.0,44.6841,44.7448,44.6841,44.7296,350337.0
2019-12-04 15:50:00,59.0,59.06,58.91,58.92,575996.0,44.7296,44.7751,44.6614,44.669,575996.0
2019-12-04 15:55:00,58.92,58.94,58.86,58.89,841830.0,44.669,44.6841,44.6235,44.6462,841830.0
2019-12-05 09:30:00,59.13,59.2,59.08,59.18,400385.0,44.8282,44.8813,44.7903,44.8661,400385.0
2019-12-05 09:35:00,59.19,59.2,59.04,59.08,252871.0,44.8737,44.8813,44.76,44.7903,252871.0
2019-12-05 09:40:00,59.08,59.16,59.04,59.05,401604.0,44.7903,44.8509,44.76,44.7675,401604.0
2019-12-05 09:45:00,59.04,59.1,59.03,59.03,164088.0,44.76,44.8054,44.7524,44.7524,164088.0
2019-12-05 09:50:00,59.04,59.06,58.97,59.02,88158.0,44.76,44.7751,44.7069,44.7448,88158.0
2019-12-05 09:55:00,59.01,59.02,58.83,58.86,95400.0,44.7372,44.7448,44.6007,44.6235,95400.0
2019-12-05 10:00:00,58.85,58.87,58.76,58.78,87343.0,44.6159,44.6311,44.5477,44.5628,87343.0
2019-12-05 10:05:00,58.78,58.79,58.64,58.76,342634.0,44.5628,44.5704,44.4567,44.5477,342634.0
2019-12-05 10:10:00,58.75,58.85,58.71,58.82,94995.0,44.5401,44.6159,44.5098,44.5932,94995.0
2019-12-05 10:15:00,58.82,59.04,58.81,59.03,179456.0,44.5932,44.76,44.5856,44.7524,179456.0
2019-12-05 10:20:00,59.03,59.05,58.91,58.95,162367.0,44.7524,44.7675,44.6614,44.6917,162367.0
2019-12-05 10:25:00,58.96,58.97,58.87,58.92,53415.0,44.6993,44.7069,44.6311,44.669,53415.0
2019-12-05 10:30:00,58.92,59.0,58.9,58.96,100993.0,44.669,44.7296,44.6538,44.6993,100993.0
2019-12-05 10:35:00,58.95,58.96,58.88,58.89,191519.0,44.6917,44.6993,44.6386,44.6462,191519.0
2019-12-05 10:40:00,58.88,58.89,58.79,58.8,81410.0,44.6386,44.6462,44.5704,44.578,81410.0
2019-12-05 10:45:00,58.81,58.86,58.81,58.84,60776.0,44.5856,44.6235,44.5856,44.6083,60776.0
2019-12-05 10:50:00,58.84,58.89,58.8,58.82,65501.0,44.6083,44.6462,44.578,44.5932,65501.0
2019-12-05 10:55:00,58.83,58.84,58.75,58.76,72883.0,44.6007,44.6083,44.5401,44.5477,72883.0
2019-12-05 11:00:00,58.77,58.86,58.75,58.83,126345.0,44.5553,44.6235,44.5401,44.6007,126345.0
2019-12-05 11:05:00,58.84,58.89,58.83,58.86,152072.0,44.6083,44.6462,44.6007,44.6235,152072.0
2019-12-05 11:10:00,58.85,58.86,58.75,58.76,64982.0,44.6159,44.6235,44.5401,44.5477,64982.0
2019-12-05 11:15:00,58.75,58.78,58.73,58.74,183926.0,44.5401,44.5628,44.5249,44.5325,183926.0
2019-12-05 11:20:00,58.74,58.75,58.61,58.63,92093.0,44.5325,44.5401,44.434,44.4491,92093.0
2019-12-05 11:25:00,58.63,58.71,58.61,58.71,81420.0,44.4491,44.5098,44.434,44.5098,81420.0
2019-12-05 11:30:00,58.7,58.74,58.67,58.73,84106.0,44.5022,44.5325,44.4794,44.5249,84106.0
2019-12-05 11:35:00,58.72,58.82,58.7,58.82,134066.0,44.5173,44.5932,44.5022,44.5932,134066.0
2019-12-05 11:40:00,58.82,58.88,58.8,58.82,143594.0,44.5932,44.6386,44.578,44.5932,143594.0
2019-12-05 11:45:00,58.81,58.87,58.8,58.85,463365.0,44.5856,44.6311,44.578,44.6159,463365.0
2019-12-05 11:50:00,58.85,58.89,58.82,58.84,57136.0,44.6159,44.6462,44.5932,44.6083,57136.0
2019-12-05 11:55:00,58.84,58.85,58.8,58.82,50332.0,44.6083,44.6159,44.578,44.5932,50332.0
2019-12-05 12:00:00,58.82,58.84,58.79,58.83,53203.0,44.5932,44.6083,44.5704,44.6007,53203.0
2019-12-05 12:05:00,58.82,58.83,58.75,58.76,21976.0,44.5932,44.6007,44.5401,44.5477,21976.0
2019-12-05 12:10:00,58.76,58.8,58.74,58.76,43731.0,44.5477,44.578,44.5325,44.5477,43731.0
2019-12-05 12:15:00,58.75,58.77,58.69,58.71,41944.0,44.5401,44.5553,44.4946,44.5098,41944.0
2019-12-05 12:20:00,58.71,58.71,58.65,58.68,77880.0,44.5098,44.5098,44.4643,44.487,77880.0
2019-12-05 12:25:00,58.68,58.71,58.66,58.71,34507.0,44.487,44.5098,44.4719,44.5098,34507.0
2019-12-05 12:30:00,58.71,58.73,58.67,58.7,48046.0,44.5098,44.5249,44.4794,44.5022,48046.0
2019-12-05 12:35:00,58.7,58.7,58.61,58.61,62261.0,44.5022,44.5022,44.434,44.434,62261.0
2019-12-05 12:40:00,58.62,58.65,58.61,58.61,44577.0,44.4415,44.4643,44.434,44.434,44577.0
2019-12-05 12:45:00,58.6,58.6,58.52,58.53,42787.0,44.4264,44.4264,44.3657,44.3733,42787.0
2019-12-05 12:50:00,58.53,58.54,58.48,58.53,126668.0,44.3733,44.3809,44.3354,44.3733,126668.0
2019-12-05 12:55:00,58.53,58.57,58.49,58.57,77171.0,44.3733,44.4036,44.343,44.4036,77171.0
2019-12-05 13:00:00,58.56,58.56,58.52,58.55,26716.0,44.396,44.396,44.3657,44.3885,26716.0
2019-12-05 13:05:00,58.55,58.58,58.54,58.56,17583.0,44.3885,44.4112,44.3809,44.396,17583.0
2019-12-05 13:10:00,58.56,58.65,58.55,58.63,42529.0,44.396,44.4643,44.3885,44.4491,42529.0
2019-12-05 13:15:00,58.64,58.67,58.58,58.59,40675.0,44.4567,44.4794,44.4112,44.4188,40675.0
2019-12-05 13:20:00,58.59,58.62,58.58,58.59,55832.0,44.4188,44.4415,44.4112,44.4188,55832.0
2019-12-05 13:25:00,58.58,58.6,58.54,58.54,27478.0,44.4112,44.4264,44.3809,44.3809,27478.0
2019-12-05 13:30:00,58.55,58.61,58.52,58.55,76461.0,44.3885,44.434,44.3657,44.3885,76461.0
2019-12-05 13:35:00,58.56,58.62,58.55,58.62,36213.0,44.396,44.4415,44.3885,44.4415,36213.0
2019-12-05 13:40:00,58.62,58.62,58.58,58.61,43042.0,44.4415,44.4415,44.4112,44.434,43042.0
2019-12-05 13:45:00,58.62,58.63,58.56,58.58,206186.0,44.4415,44.4491,44.396,44.4112,206186.0
2019-12-05 13:50:00,58.57,58.61,58.53,58.6,204451.0,44.4036,44.434,44.3733,44.4264,204451.0
2019-12-05 13:55:00,58.59,58.61,58.55,58.59,45190.0,44.4188,44.434,44.3885,44.4188,45190.0
2019-12-05 14:00:00,58.59,58.61,58.53,58.54,62143.0,44.4188,44.434,44.3733,44.3809,62143.0
2019-12-05 14:05:00,58.55,58.6,58.53,58.6,68071.0,44.3885,44.4264,44.3733,44.4264,68071.0
2019-12-05 14:10:00,58.6,58.65,58.6,58.62,60152.0,44.4264,44.4643,44.4264,44.4415,60152.0
2019-12-05 14:15:00,58.62,58.63,58.59,58.61,37955.0,44.4415,44.4491,44.4188,44.434,37955.0
2019-12-05 14:20:00,58.62,58.64,58.58,58.62,43009.0,44.4415,44.4567,44.4112,44.4415,43009.0
2019-12-05 14:25:00,58.63,58.63,58.54,58.57,37117.0,44.4491,44.4491,44.3809,44.4036,37117.0
2019-12-05 14:30:00,58.56,58.58,58.52,58.54,92725.0,44.396,44.4112,44.3657,44.3809,92725.0
2019-12-05 14:35:00,58.54,58.6,58.53,58.58,46272.0,44.3809,44.4264,44.3733,44.4112,46272.0
2019-12-05 14:40:00,58.59,58.62,58.56,58.6,139973.0,44.4188,44.4415,44.396,44.4264,139973.0
2019-12-05 14:45:00,58.6,58.61,58.55,58.57,171623.0,44.4264,44.434,44.3885,44.4036,171623.0
2019-12-05 14:50:00,58.57,58.59,58.55,58.55,49183.0,44.4036,44.4188,44.3885,44.3885,49183.0
2019-12-05 14:55:00,58.55,58.56,58.4,58.5,482925.0,44.3885,44.396,44.2747,44.3506,482925.0
2019-12-05 15:00:00,58.51,58.61,58.49,58.61,178706.0,44.3581,44.434,44.343,44.434,178706.0
2019-12-05 15:05:00,58.6,58.66,58.6,58.61,100116.0,44.4264,44.4719,44.4264,44.434,100116.0
2019-12-05 15:10:00,58.61,58.64,58.59,58.61,103448.0,44.434,44.4567,44.4188,44.434,103448.0
2019-12-05 15:15:00,58.61,58.66,58.61,58.63,62562.0,44.434,44.4719,44.434,44.4491,62562.0
2019-12-05 15:20:00,58.64,58.67,58.63,58.66,71772.0,44.4567,44.4794,44.4491,44.4719,71772.0
2019-12-05 15:25:00,58.65,58.69,58.65,58.68,84125.0,44.4643,44.4946,44.4643,44.487,84125.0
2019-12-05 15:30:00,58.68,58.76,58.68,58.7,137297.0,44.487,44.5477,44.487,44.5022,137297.0
2019-12-05 15:35:00,58.69,58.7,58.65,58.68,97412.0,44.4946,44.5022,44.4643,44.487,97412.0
2019-12-05 15:40:00,58.68,58.72,58.68,58.7,143129.0,44.487,44.5173,44.487,44.5022,143129.0
2019-12-05 15:45:00,58.7,58.71,58.67,58.68,162306.0,44.5022,44.5098,44.4794,44.487,162306.0
2019-12-05 15:50:00,58.68,58.69,58.61,58.61,266396.0,44.487,44.4946,44.434,44.434,266396.0
2019-12-05 15:55:00,58.61,58.62,58.55,58.61,929650.0,44.434,44.4415,44.3885,44.434,929650.0
2019-12-06 09:30:00,58.85,59.17,58.84,59.12,234600.0,44.6159,44.8585,44.6083,44.8206,234600.0
2019-12-06 09:35:00,59.13,59.21,59.03,59.18,208608.0,44.8282,44.8888,44.7524,44.8661,208608.0
2019-12-06 09:40:00,59.18,59.45,59.18,59.45,374776.0,44.8661,45.0708,44.8661,45.0708,374776.0
2019-12-06 09:45:00,59.44,59.68,59.44,59.67,305887.0,45.0632,45.2452,45.0632,45.2376,305887.0
2019-12-06 09:50:00,59.67,59.8,59.65,59.72,796180.0,45.2376,45.3361,45.2224,45.2755,796180.0
2019-12-06 09:55:00,59.71,59.87,59.69,59.76,648602.0,45.2679,45.3892,45.2527,45.3058,648602.0
2019-12-06 10:00:00,59.75,59.84,59.74,59.82,287843.0,45.2982,45.3665,45.2906,45.3513,287843.0
2019-12-06 10:05:00,59.82,59.9,59.77,59.77,199159.0,45.3513,45.4119,45.3134,45.3134,199159.0
2019-12-06 10:10:00,59.77,59.87,59.75,59.86,167441.0,45.3134,45.3892,45.2982,45.3816,167441.0
2019-12-06 10:15:00,59.86,59.87,59.72,59.75,430826.0,45.3816,45.3892,45.2755,45.2982,430826.0
2019-12-06 10:20:00,59.76,59.88,59.76,59.8,199204.0,45.3058,45.3968,45.3058,45.3361,199204.0
2019-12-06 10:25:00,59.79,59.82,59.73,59.73,171852.0,45.3285,45.3513,45.2831,45.2831,171852.0
2019-12-06 10:30:00,59.73,59.79,59.7,59.75,311852.0,45.2831,45.3285,45.2603,45.2982,311852.0
2019-12-06 10:35:00,59.74,59.75,59.57,59.63,326302.0,45.2906,45.2982,45.1618,45.2072,326302.0
2019-12-06 10:40:00,59.63,59.7,59.62,59.66,94462.0,45.2072,45.2603,45.1997,45.23,94462.0
2019-12-06 10:45:00,59.65,59.7,59.63,59.7,60581.0,45.2224,45.2603,45.2072,45.2603,60581.0
2019-12-06 10:50:00,59.7,59.71,59.55,59.56,90697.0,45.2603,45.2679,45.1466,45.1542,90697.0
2019-12-06 10:55:00,59.57,59.57,59.44,59.45,106502.0,45.1618,45.1618,45.0632,45.0708,106502.0
2019-12-06 11:00:00,59.45,59.56,59.45,59.56,123116.0,45.0708,45.1542,45.0708,45.1542,123116.0
2019-12-06 11:05:00,59.55,59.59,59.51,59.52,220427.0,45.1466,45.1769,45.1163,45.1239,220427.0
2019-12-06 11:10:00,59.53,59.67,59.52,59.66,137718.0,45.1314,45.2376,45.1239,45.23,137718.0
2019-12-06 11:15:00,59.66,59.74,59.66,59.7,71066.0,45.23,45.2906,45.23,45.2603,71066.0
2019-12-06 11:20:00,59.71,59.73,59.66,59.68,168525.0,45.2679,45.2831,45.23,45.2452,168525.0
2019-12-06 11:25:00,59.68,59.74,59.68,59.74,74646.0,45.2452,45.2906,45.2452,45.2906,74646.0
2019-12-06 11:30:00,59.73,59.78,59.7,59.78,265759.0,45.2831,45.321,45.2603,45.321,265759.0
2019-12-06 11:35:00,59.78,59.86,59.77,59.85,174424.0,45.321,45.3816,45.3134,45.374,174424.0
2019-12-06 11:40:00,59.85,59.86,59.8,59.85,82916.0,45.374,45.3816,45.3361,45.374,82916.0
2019-12-06 11:45:00,59.85,59.88,59.75,59.77,243839.0,45.374,45.3968,45.2982,45.3134,243839.0
2019-12-06 11:50:00,59.76,59.82,59.75,59.8,77870.0,45.3058,45.3513,45.2982,45.3361,77870.0
2019-12-06 11:55:00,59.8,59.85,59.78,59.85,150139.0,45.3361,45.374,45.321,45.374,150139.0
2019-12-06 12:00:00,59.85,59.86,59.79,59.8,82709.0,45.374,45.3816,45.3285,45.3361,82709.0
2019-12-06 12:05:00,59.8,59.83,59.79,59.82,64859.0,45.3361,45.3589,45.3285,45.3513,64859.0
2019-12-06 12:10:00,59.82,59.82,59.75,59.76,96431.0,45.3513,45.3513,45.2982,45.3058,96431.0
2019-12-06 12:15:00,59.76,59.79,59.71,59.75,130460.0,45.3058,45.3285,45.2679,45.2982,130460.0
2019-12-06 12:20:00,59.76,59.78,59.72,59.73,102389.0,45.3058,45.321,45.2755,45.2831,102389.0
2019-12-06 12:25:00,59.74,59.8,59.74,59.78,66773.0,45.2906,45.3361,45.2906,45.321,66773.0
2019-12-06 12:30:00,59.78,59.83,59.78,59.8,147552.0,45.321,45.3589,45.321,45.3361,147552.0
2019-12-06 12:35:00,59.8,59.82,59.77,59.79,119164.0,45.3361,45.3513,45.3134,45.3285,119164.0
2019-12-06 12:40:00,59.8,59.81,59.75,59.78,76539.0,45.3361,45.3437,45.2982,45.321,76539.0
2019-12-06 12:45:00,59.77,59.79,59.76,59.77,45126.0,45.3134,45.3285,45.3058,45.3134,45126.0
2019-12-06 12:50:00,59.77,59.81,59.75,59.8,183784.0,45.3134,45.3437,45.2982,45.3361,183784.0
2019-12-06 12:55:00,59.79,59.82,59.78,59.8,71281.0,45.3285,45.3513,45.321,45.3361,71281.0
2019-12-06 13:00:00,59.8,59.81,59.73,59.75,157391.0,45.3361,45.3437,45.2831,45.2982,157391.0
2019-12-06 13:05:00,59.75,59.79,59.73,59.79,154716.0,45.2982,45.3285,45.2831,45.3285,154716.0
2019-12-06 13:10:00,59.79,59.79,59.73,59.78,110230.0,45.3285,45.3285,45.2831,45.321,110230.0
2019-12-06 13:15:00,59.79,59.83,59.78,59.82,129831.0,45.3285,45.3589,45.321,45.3513,129831.0
2019-12-06 13:20:00,59.83,59.85,59.82,59.85,139077.0,45.3589,45.374,45.3513,45.374,139077.0
2019-12-06 13:25:00,59.85,59.85,59.81,59.85,102014.0,45.374,45.374,45.3437,45.374,102014.0
2019-12-06 13:30:00,59.85,59.88,59.85,59.87,85582.0,45.374,45.3968,45.374,45.3892,85582.0
2019-12-06 13:35:00,59.87,59.89,59.82,59.89,185903.0,45.3892,45.4044,45.3513,45.4044,185903.0
2019-12-06 13:40:00,59.88,59.88,59.81,59.86,168389.0,45.3968,45.3968,45.3437,45.3816,168389.0
2019-12-06 13:45:00,59.86,59.86,59.78,59.82,102614.0,45.3816,45.3816,45.321,45.3513,102614.0
2019-12-06 13:50:00,59.82,59.88,59.81,59.87,99240.0,45.3513,45.3968,45.3437,45.3892,99240.0
2019-12-06 13:55:00,59.87,59.88,59.79,59.8,126132.0,45.3892,45.3968,45.3285,45.3361,126132.0
2019-12-06 14:00:00,59.8,59.87,59.8,59.87,405979.0,45.3361,45.3892,45.3361,45.3892,405979.0
2019-12-06 14:05:00,59.87,59.88,59.83,59.88,315524.0,45.3892,45.3968,45.3589,45.3968,315524.0
2019-12-06 14:10:00,59.88,59.88,59.81,59.86,128631.0,45.3968,45.3968,45.3437,45.3816,128631.0
2019-12-06 14:15:00,59.86,59.86,59.78,59.79,73400.0,45.3816,45.3816,45.321,45.3285,73400.0
2019-12-06 14:20:00,59.79,59.82,59.78,59.81,100905.0,45.3285,45.3513,45.321,45.3437,100905.0
2019-12-06 14:25:00,59.81,59.85,59.8,59.82,86992.0,45.3437,45.374,45.3361,45.3513,86992.0
2019-12-06 14:30:00,59.81,59.82,59.76,59.78,43517.0,45.3437,45.3513,45.3058,45.321,43517.0
2019-12-06 14:35:00,59.78,59.79,59.76,59.78,72975.0,45.321,45.3285,45.3058,45.321,72975.0
2019-12-06 14:40:00,59.77,59.78,59.72,59.72,110945.0,45.3134,45.321,45.2755,45.2755,110945.0
2019-12-06 14:45:00,59.72,59.73,59.68,59.7,68981.0,45.2755,45.2831,45.2452,45.2603,68981.0
2019-12-06 14:50:00,59.69,59.73,59.67,59.73,97732.0,45.2527,45.2831,45.2376,45.2831,97732.0
2019-12-06 14:55:00,59.72,59.75,59.71,59.75,107377.0,45.2755,45.2982,45.2679,45.2982,107377.0
2019-12-06 15:00:00,59.75,59.77,59.74,59.77,134517.0,45.2982,45.3134,45.2906,45.3134,134517.0
2019-12-06 15:05:00,59.77,59.8,59.76,59.79,146236.0,45.3134,45.3361,45.3058,45.3285,146236.0
2019-12-06 15:10:00,59.78,59.79,59.76,59.78,123564.0,45.321,45.3285,45.3058,45.321,123564.0
2019-12-06 15:15:00,59.78,59.8,59.76,59.77,187535.0,45.321,45.3361,45.3058,45.3134,187535.0
2019-12-06 15:20:00,59.77,59.83,59.76,59.8,190566.0,45.3134,45.3589,45.3058,45.3361,190566.0
2019-12-06 15:25:00,59.81,59.83,59.79,59.8,107642.0,45.3437,45.3589,45.3285,45.3361,107642.0
2019-12-06 15:30:00,59.81,59.83,59.78,59.81,249611.0,45.3437,45.3589,45.321,45.3437,249611.0
2019-12-06 15:35:00,59.82,59.86,59.8,59.85,276079.0,45.3513,45.3816,45.3361,45.374,276079.0
2019-12-06 15:40:00,59.85,59.87,59.84,59.86,334381.0,45.374,45.3892,45.3665,45.3816,334381.0
2019-12-06 15:45:00,59.86,59.87,59.78,59.78,292155.0,45.3816,45.3892,45.321,45.321,292155.0
2019-12-06 15:50:00,59.79,59.83,59.73,59.76,515873.0,45.3285,45.3589,45.2831,45.3058,515873.0
2019-12-06 15:55:00,59.75,59.77,59.68,59.75,1182514.0,45.2982,45.3134,45.2452,45.2982,1182514.0
2019-12-09 09:30:00,59.27,59.39,59.26,59.26,294582.0,44.9343,45.0253,44.9267,44.9267,294582.0
2019-12-09 09:35:00,59.26,59.43,59.26,59.42,185814.0,44.9267,45.0556,44.9267,45.048,185814.0
2019-12-09 09:40:00,59.43,59.43,59.34,59.41,85710.0,45.0556,45.0556,44.9874,45.0405,85710.0
2019-12-09 09:45:00,59.42,59.53,59.39,59.52,200395.0,45.048,45.1314,45.0253,45.1239,200395.0
2019-12-09 09:50:00,59.52,59.55,59.44,59.51,166516.0,45.1239,45.1466,45.0632,45.1163,166516.0
2019-12-09 09:55:00,59.51,59.58,59.5,59.51,59374.0,45.1163,45.1693,45.1087,45.1163,59374.0
2019-12-09 10:00:00,59.52,59.59,59.5,59.56,86433.0,45.1239,45.1769,45.1087,45.1542,86433.0
2019-12-09 10:05:00,59.56,59.6,59.47,59.59,60026.0,45.1542,45.1845,45.0859,45.1769,60026.0
2019-12-09 10:10:00,59.6,59.71,59.56,59.71,41990.0,45.1845,45.2679,45.1542,45.2679,41990.0
2019-12-09 10:15:00,59.7,59.71,59.65,59.69,87318.0,45.2603,45.2679,45.2224,45.2527,87318.0
2019-12-09 10:20:00,59.69,59.72,59.66,59.69,84933.0,45.2527,45.2755,45.23,45.2527,84933.0
2019-12-09 10:25:00,59.68,59.74,59.64,59.64,172866.0,45.2452,45.2906,45.2148,45.2148,172866.0
2019-12-09 10:30:00,59.64,59.7,59.62,59.67,122377.0,45.2148,45.2603,45.1997,45.2376,122377.0
2019-12-09 10:35:00,59.67,59.78,59.67,59.75,103046.0,45.2376,45.321,45.2376,45.2982,103046.0
2019-12-09 10:40:00,59.76,59.78,59.71,59.77,55978.0,45.3058,45.321,45.2679,45.3134,55978.0
2019-12-09 10:45:00,59.77,59.82,59.76,59.78,73771.0,45.3134,45.3513,45.3058,45.321,73771.0
2019-12-09 10:50:00,59.78,59.8,59.76,59.79,21619.0,45.321,45.3361,45.3058,45.3285,21619.0
2019-12-09 10:55:00,59.79,59.79,59.7,59.72,78965.0,45.3285,45.3285,45.2603,45.2755,78965.0
2019-12-09 11:00:00,59.71,59.71,59.66,59.71,60276.0,45.2679,45.2679,45.23,45.2679,60276.0
2019-12-09 11:05:00,59.71,59.74,59.61,59.62,63062.0,45.2679,45.2906,45.1921,45.1997,63062.0
2019-12-09 11:10:00,59.62,59.78,59.62,59.78,133040.0,45.1997,45.321,45.1997,45.321,133040.0
2019-12-09 11:15:00,59.78,59.87,59.76,59.86,82396.0,45.321,45.3892,45.3058,45.3816,82396.0
2019-12-09 11:20:00,59.87,59.88,59.84,59.88,81264.0,45.3892,45.3968,45.3665,45.3968,81264.0
2019-12-09 11:25:00,59.87,59.93,59.85,59.9,154576.0,45.3892,45.4347,45.374,45.4119,154576.0
2019-12-09 11:30:00,59.91,59.92,59.84,59.88,69400.0,45.4195,45.4271,45.3665,45.3968,69400.0
2019-12-09 11:35:00,59.88,59.89,59.83,59.86,122524.0,45.3968,45.4044,45.3589,45.3816,122524.0
2019-12-09 11:40:00,59.86,59.87,59.8,59.86,92326.0,45.3816,45.3892,45.3361,45.3816,92326.0
2019-12-09 11:45:00,59.85,59.9,59.82,59.9,106525.0,45.374,45.4119,45.3513,45.4119,106525.0
2019-12-09 11:50:00,59.9,59.93,59.85,59.86,56117.0,45.4119,45.4347,45.374,45.3816,56117.0
2019-12-09 11:55:00,59.86,59.91,59.83,59.84,34241.0,45.3816,45.4195,45.3589,45.3665,34241.0
2019-12-09 12:00:00,59.83,59.87,59.81,59.85,34264.0,45.3589,45.3892,45.3437,45.374,34264.0
2019-12-09 12:05:00,59.85,59.86,59.8,59.8,70277.0,45.374,45.3816,45.3361,45.3361,70277.0
2019-12-09 12:10:00,59.8,59.82,59.78,59.81,33009.0,45.3361,45.3513,45.321,45.3437,33009.0
2019-12-09 12:15:00,59.82,59.84,59.77,59.8,32807.0,45.3513,45.3665,45.3134,45.3361,32807.0
2019-12-09 12:20:00,59.79,59.8,59.74,59.75,19020.0,45.3285,45.3361,45.2906,45.2982,19020.0
2019-12-09 12:25:00,59.75,59.81,59.74,59.8,75303.0,45.2982,45.3437,45.2906,45.3361,75303.0
2019-12-09 12:30:00,59.8,59.8,59.75,59.8,77975.0,45.3361,45.3361,45.2982,45.3361,77975.0
2019-12-09 12:35:00,59.81,59.82,59.78,59.81,20704.0,45.3437,45.3513,45.321,45.3437,20704.0
2019-12-09 12:40:00,59.81,59.89,59.8,59.89,21558.0,45.3437,45.4044,45.3361,45.4044,21558.0
2019-12-09 12:45:00,59.89,59.91,59.87,59.89,72103.0,45.4044,45.4195,45.3892,45.4044,72103.0
2019-12-09 12:50:00,59.89,59.9,59.83,59.85,28829.0,45.4044,45.4119,45.3589,45.374,28829.0
2019-12-09 12:55:00,59.85,59.91,59.85,59.87,48922.0,45.374,45.4195,45.374,45.3892,48922.0
2019-12-09 13:00:00,59.87,59.88,59.82,59.83,40171.0,45.3892,45.3968,45.3513,45.3589,40171.0
2019-12-09 13:05:00,59.83,59.89,59.83,59.87,33885.0,45.3589,45.4044,45.3589,45.3892,33885.0
2019-12-09 13:10:00,59.88,59.88,59.85,59.86,64366.0,45.3968,45.3968,45.374,45.3816,64366.0
2019-12-09 13:15:00,59.87,59.92,59.86,59.89,96441.0,45.3892,45.4271,45.3816,45.4044,96441.0
2019-12-09 13:20:00,59.9,59.91,59.87,59.87,45858.0,45.4119,45.4195,45.3892,45.3892,45858.0
2019-12-09 13:25:00,59.88,59.89,59.85,59.87,44495.0,45.3968,45.4044,45.374,45.3892,44495.0
2019-12-09 13:30:00,59.87,59.89,59.84,59.87,66237.0,45.3892,45.4044,45.3665,45.3892,66237.0
2019-12-09 13:35:00,59.86,59.88,59.85,59.86,30092.0,45.3816,45.3968,45.374,45.3816,30092.0
2019-12-09 13:40:00,59.87,59.87,59.79,59.82,33303.0,45.3892,45.3892,45.3285,45.3513,33303.0
2019-12-09 13:45:00,59.81,59.81,59.76,59.79,50284.0,45.3437,45.3437,45.3058,45.3285,50284.0
2019-12-09 13:50:00,59.78,59.82,59.78,59.8,44396.0,45.321,45.3513,45.321,45.3361,44396.0
2019-12-09 13:55:00,59.81,59.83,59.77,59.79,35768.0,45.3437,45.3589,45.3134,45.3285,35768.0
2019-12-09 14:00:00,59.78,59.78,59.67,59.7,71051.0,45.321,45.321,45.2376,45.2603,71051.0
2019-12-09 14:05:00,59.7,59.74,59.68,59.74,90668.0,45.2603,45.2906,45.2452,45.2906,90668.0
2019-12-09 14:10:00,59.74,59.74,59.66,59.7,170794.0,45.2906,45.2906,45.23,45.2603,170794.0
2019-12-09 14:15:00,59.69,59.77,59.69,59.73,48131.0,45.2527,45.3134,45.2527,45.2831,48131.0
2019-12-09 14:20:00,59.73,59.78,59.72,59.72,48081.0,45.2831,45.321,45.2755,45.2755,48081.0
2019-12-09 14:25:00,59.72,59.74,59.67,59.69,56593.0,45.2755,45.2906,45.2376,45.2527,56593.0
2019-12-09 14:30:00,59.69,59.71,59.67,59.7,40238.0,45.2527,45.2679,45.2376,45.2603,40238.0
2019-12-09 14:35:00,59.69,59.7,59.64,59.7,49358.0,45.2527,45.2603,45.2148,45.2603,49358.0
2019-12-09 14:40:00,59.69,59.7,59.66,59.68,70231.0,45.2527,45.2603,45.23,45.2452,70231.0
2019-12-09 14:45:00,59.68,59.69,59.65,59.67,154197.0,45.2452,45.2527,45.2224,45.2376,154197.0
2019-12-09 14:50:00,59.67,59.68,59.65,59.66,28316.0,45.2376,45.2452,45.2224,45.23,28316.0
2019-12-09 14:55:00,59.66,59.68,59.64,59.68,42154.0,45.23,45.2452,45.2148,45.2452,42154.0
2019-12-09 15:00:00,59.68,59.69,59.66,59.67,71311.0,45.2452,45.2527,45.23,45.2376,71311.0
2019-12-09 15:05:00,59.68,59.69,59.65,59.68,45154.0,45.2452,45.2527,45.2224,45.2452,45154.0
2019-12-09 15:10:00,59.68,59.7,59.65,59.69,97419.0,45.2452,45.2603,45.2224,45.2527,97419.0
2019-12-09 15:15:00,59.68,59.75,59.68,59.73,118089.0,45.2452,45.2982,45.2452,45.2831,118089.0
2019-12-09 15:20:00,59.73,59.73,59.68,59.69,57655.0,45.2831,45.2831,45.2452,45.2527,57655.0
2019-12-09 15:25:00,59.68,59.73,59.68,59.71,50826.0,45.2452,45.2831,45.2452,45.2679,50826.0
2019-12-09 15:30:00,59.71,59.74,59.68,59.7,155295.0,45.2679,45.2906,45.2452,45.2603,155295.0
2019-12-09 15:35:00,59.7,59.7,59.61,59.65,165355.0,45.2603,45.2603,45.1921,45.2224,165355.0
2019-12-09 15:40:00,59.64,59.66,59.61,59.62,247856.0,45.2148,45.23,45.1921,45.1997,247856.0
2019-12-09 15:45:00,59.62,59.67,59.6,59.61,265892.0,45.1997,45.2376,45.1845,45.1921,265892.0
2019-12-09 15:50:00,59.6,59.7,59.6,59.68,405201.0,45.1845,45.2603,45.1845,45.2452,405201.0
2019-12-09 15:55:00,59.68,59.68,59.61,59.64,678700.0,45.2452,45.2452,45.1921,45.2148,678700.0
2019-12-10 09:30:00,59.84,59.88,59.7,59.74,183229.0,45.3665,45.3968,45.2603,45.2906,183229.0
2019-12-10 09:35:00,59.74,59.8,59.58,59.59,142748.0,45.2906,45.3361,45.1693,45.1769,142748.0
2019-12-10 09:40:00,59.59,59.66,59.55,59.58,116831.0,45.1769,45.23,45.1466,45.1693,116831.0
2019-12-10 09:45:00,59.58,59.7,59.58,59.64,181707.0,45.1693,45.2603,45.1693,45.2148,181707.0
2019-12-10 09:50:00,59.65,59.71,59.61,59.7,52913.0,45.2224,45.2679,45.1921,45.2603,52913.0
2019-12-10 09:55:00,59.7,59.75,59.67,59.68,88888.0,45.2603,45.2982,45.2376,45.2452,88888.0
2019-12-10 10:00:00,59.68,59.76,59.67,59.74,113691.0,45.2452,45.3058,45.2376,45.2906,113691.0
2019-12-10 10:05:00,59.73,59.78,59.71,59.77,71206.0,45.2831,45.321,45.2679,45.3134,71206.0
2019-12-10 10:10:00,59.76,59.87,59.74,59.87,70873.0,45.3058,45.3892,45.2906,45.3892,70873.0
2019-12-10 10:15:00,59.86,59.86,59.8,59.85,61480.0,45.3816,45.3816,45.3361,45.374,61480.0
2019-12-10 10:20:00,59.85,59.95,59.85,59.91,157832.0,45.374,45.4498,45.374,45.4195,157832.0
2019-12-10 10:25:00,59.91,59.99,59.91,59.98,159224.0,45.4195,45.4802,45.4195,45.4726,159224.0
2019-12-10 10:30:00,59.98,59.98,59.85,59.87,148380.0,45.4726,45.4726,45.374,45.3892,148380.0
2019-12-10 10:35:00,59.87,59.91,59.84,59.87,63213.0,45.3892,45.4195,45.3665,45.3892,63213.0
2019-12-10 10:40:00,59.87,59.94,59.85,59.9,79140.0,45.3892,45.4423,45.374,45.4119,79140.0
2019-12-10 10:45:00,59.89,59.95,59.89,59.9,75283.0,45.4044,45.4498,45.4044,45.4119,75283.0
2019-12-10 10:50:00,59.9,59.94,59.89,59.9,54889.0,45.4119,45.4423,45.4044,45.4119,54889.0
2019-12-10 10:55:00,59.91,59.95,59.88,59.93,90616.0,45.4195,45.4498,45.3968,45.4347,90616.0
2019-12-10 11:00:00,59.93,59.97,59.67,59.69,399725.0,45.4347,45.465,45.2376,45.2527,399725.0
2019-12-10 11:05:00,59.68,59.87,59.68,59.82,121060.0,45.2452,45.3892,45.2452,45.3513,121060.0
2019-12-10 11:10:00,59.81,59.86,59.81,59.85,129242.0,45.3437,45.3816,45.3437,45.374,129242.0
2019-12-10 11:15:00,59.85,59.89,59.78,59.78,109521.0,45.374,45.4044,45.321,45.321,109521.0
2019-12-10 11:20:00,59.79,59.87,59.78,59.8,57743.0,45.3285,45.3892,45.321,45.3361,57743.0
2019-12-10 11:25:00,59.81,59.86,59.8,59.83,68972.0,45.3437,45.3816,45.3361,45.3589,68972.0
2019-12-10 11:30:00,59.83,59.87,59.82,59.85,73310.0,45.3589,45.3892,45.3513,45.374,73310.0
2019-12-10 11:35:00,59.86,59.9,59.83,59.84,65936.0,45.3816,45.4119,45.3589,45.3665,65936.0
2019-12-10 11:40:00,59.84,59.86,59.81,59.81,48242.0,45.3665,45.3816,45.3437,45.3437,48242.0
2019-12-10 11:45:00,59.82,59.85,59.79,59.83,81674.0,45.3513,45.374,45.3285,45.3589,81674.0
2019-12-10 11:50:00,59.83,59.85,59.75,59.79,60916.0,45.3589,45.374,45.2982,45.3285,60916.0
2019-12-10 11:55:00,59.79,59.79,59.7,59.72,101649.0,45.3285,45.3285,45.2603,45.2755,101649.0
2019-12-10 12:00:00,59.72,59.78,59.71,59.75,82133.0,45.2755,45.321,45.2679,45.2982,82133.0
2019-12-10 12:05:00,59.76,59.76,59.71,59.72,69897.0,45.3058,45.3058,45.2679,45.2755,69897.0
2019-12-10 12:10:00,59.71,59.75,59.7,59.74,54238.0,45.2679,45.2982,45.2603,45.2906,54238.0
2019-12-10 12:15:00,59.74,59.74,59.69,59.7,27390.0,45.2906,45.2906,45.2527,45.2603,27390.0
2019-12-10 12:20:00,59.7,59.71,59.63,59.63,79144.0,45.2603,45.2679,45.2072,45.2072,79144.0
2019-12-10 12:25:00,59.64,59.64,59.57,59.58,127810.0,45.2148,45.2148,45.1618,45.1693,127810.0
2019-12-10 12:30:00,59.58,59.64,59.56,59.62,102021.0,45.1693,45.2148,45.1542,45.1997,102021.0
2019-12-10 12:35:00,59.63,59.65,59.59,59.59,76406.0,45.2072,45.2224,45.1769,45.1769,76406.0
2019-12-10 12:40:00,59.59,59.62,59.56,59.61,68281.0,45.1769,45.1997,45.1542,45.1921,68281.0
2019-12-10 12:45:00,59.6,59.63,59.58,59.6,83273.0,45.1845,45.2072,45.1693,45.1845,83273.0
2019-12-10 12:50:00,59.59,59.62,59.58,59.61,59404.0,45.1769,45.1997,45.1693,45.1921,59404.0
2019-12-10 12:55:00,59.61,59.68,59.6,59.65,44470.0,45.1921,45.2452,45.1845,45.2224,44470.0
2019-12-10 13:00:00,59.65,59.67,59.58,59.58,75499.0,45.2224,45.2376,45.1693,45.1693,75499.0
2019-12-10 13:05:00,59.57,59.66,59.57,59.65,65670.0,45.1618,45.23,45.1618,45.2224,65670.0
2019-12-10 13:10:00,59.65,59.7,59.64,59.67,38611.0,45.2224,45.2603,45.2148,45.2376,38611.0
2019-12-10 13:15:00,59.67,59.67,59.64,59.67,63120.0,45.2376,45.2376,45.2148,45.2376,63120.0
2019-12-10 13:20:00,59.67,59.68,59.64,59.65,83667.0,45.2376,45.2452,45.2148,45.2224,83667.0
2019-12-10 13:25:00,59.65,59.65,59.58,59.58,72809.0,45.2224,45.2224,45.1693,45.1693,72809.0
2019-12-10 13:30:00,59.59,59.6,59.57,59.58,29312.0,45.1769,45.1845,45.1618,45.1693,29312.0
2019-12-10 13:35:00,59.59,59.6,59.54,59.54,34672.0,45.1769,45.1845,45.139,45.139,34672.0
2019-12-10 13:40:00,59.55,59.57,59.54,59.56,40881.0,45.1466,45.1618,45.139,45.1542,40881.0
2019-12-10 13:45:00,59.56,59.6,59.55,59.59,44168.0,45.1542,45.1845,45.1466,45.1769,44168.0
2019-12-10 13:50:00,59.59,59.59,59.53,59.54,51328.0,45.1769,45.1769,45.1314,45.139,51328.0
2019-12-10 13:55:00,59.54,59.55,59.51,59.54,39128.0,45.139,45.1466,45.1163,45.139,39128.0
2019-12-10 14:00:00,59.55,59.58,59.53,59.58,38460.0,45.1466,45.1693,45.1314,45.1693,38460.0
2019-12-10 14:05:00,59.57,59.62,59.55,59.62,60078.0,45.1618,45.1997,45.1466,45.1997,60078.0
2019-12-10 14:10:00,59.62,59.68,59.61,59.67,62866.0,45.1997,45.2452,45.1921,45.2376,62866.0
2019-12-10 14:15:00,59.67,59.68,59.65,59.68,74317.0,45.2376,45.2452,45.2224,45.2452,74317.0
2019-12-10 14:20:00,59.69,59.71,59.67,59.68,68623.0,45.2527,45.2679,45.2376,45.2452,68623.0
2019-12-10 14:25:00,59.69,59.69,59.63,59.66,36844.0,45.2527,45.2527,45.2072,45.23,36844.0
2019-12-10 14:30:00,59.66,59.69,59.63,59.64,45175.0,45.23,45.2527,45.2072,45.2148,45175.0
2019-12-10 14:35:00,59.64,59.64,59.61,59.62,45742.0,45.2148,45.2148,45.1921,45.1997,45742.0
2019-12-10 14:40:00,59.62,59.65,59.58,59.64,40359.0,45.1997,45.2224,45.1693,45.2148,40359.0
2019-12-10 14:45:00,59.65,59.7,59.64,59.7,148753.0,45.2224,45.2603,45.2148,45.2603,148753.0
2019-12-10 14:50:00,59.7,59.72,59.65,59.66,85921.0,45.2603,45.2755,45.2224,45.23,85921.0
2019-12-10 14:55:00,59.66,59.71,59.65,59.69,247192.0,45.23,45.2679,45.2224,45.2527,247192.0
2019-12-10 15:00:00,59.69,59.73,59.69,59.7,112311.0,45.2527,45.2831,45.2527,45.2603,112311.0
2019-12-10 15:05:00,59.69,59.71,59.67,59.67,41193.0,45.2527,45.2679,45.2376,45.2376,41193.0
2019-12-10 15:10:00,59.67,59.76,59.66,59.75,67040.0,45.2376,45.3058,45.23,45.2982,67040.0
2019-12-10 15:15:00,59.74,59.75,59.69,59.74,67170.0,45.2906,45.2982,45.2527,45.2906,67170.0
2019-12-10 15:20:00,59.74,59.78,59.71,59.78,100950.0,45.2906,45.321,45.2679,45.321,100950.0
2019-12-10 15:25:00,59.77,59.79,59.75,59.78,93139.0,45.3134,45.3285,45.2982,45.321,93139.0
2019-12-10 15:30:00,59.78,59.83,59.69,59.71,213236.0,45.321,45.3589,45.2527,45.2679,213236.0
2019-12-10 15:35:00,59.7,59.77,59.69,59.73,344000.0,45.2603,45.3134,45.2527,45.2831,344000.0
2019-12-10 15:40:00,59.73,59.77,59.71,59.77,177943.0,45.2831,45.3134,45.2679,45.3134,177943.0
2019-12-10 15:45:00,59.77,59.82,59.75,59.81,281232.0,45.3134,45.3513,45.2982,45.3437,281232.0
2019-12-10 15:50:00,59.81,59.83,59.7,59.71,420621.0,45.3437,45.3589,45.2603,45.2679,420621.0
2019-12-10 15:55:00,59.7,59.79,59.7,59.77,456412.0,45.2603,45.3285,45.2603,45.3134,456412.0
2019-12-11 09:30:00,59.68,59.73,59.61,59.71,283680.0,45.2452,45.2831,45.1921,45.2679,283680.0
2019-12-11 09:35:00,59.72,59.8,59.68,59.74,177836.0,45.2755,45.3361,45.2452,45.2906,177836.0
2019-12-11 09:40:00,59.75,59.82,59.71,59.81,221574.0,45.2982,45.3513,45.2679,45.3437,221574.0
2019-12-11 09:45:00,59.81,59.84,59.77,59.83,85613.0,45.3437,45.3665,45.3134,45.3589,85613.0
2019-12-11 09:50:00,59.82,59.83,59.78,59.8,128685.0,45.3513,45.3589,45.321,45.3361,128685.0
2019-12-11 09:55:00,59.8,59.81,59.75,59.77,106716.0,45.3361,45.3437,45.2982,45.3134,106716.0
2019-12-11 10:00:00,59.76,59.77,59.7,59.76,122474.0,45.3058,45.3134,45.2603,45.3058,122474.0
2019-12-11 10:05:00,59.77,59.91,59.77,59.87,65040.0,45.3134,45.4195,45.3134,45.3892,65040.0
2019-12-11 10:10:00,59.86,59.98,59.85,59.98,92333.0,45.3816,45.4726,45.374,45.4726,92333.0
2019-12-11 10:15:00,59.98,60.04,59.97,60.03,124089.0,45.4726,45.5181,45.465,45.5105,124089.0
2019-12-11 10:20:00,60.02,60.08,59.99,60.06,80284.0,45.5029,45.5484,45.4802,45.5332,80284.0
2019-12-11 10:25:00,60.07,60.08,60.01,60.05,61533.0,45.5408,45.5484,45.4953,45.5257,61533.0
2019-12-11 10:30:00,60.04,60.04,59.87,59.89,432977.0,45.5181,45.5181,45.3892,45.4044,432977.0
2019-12-11 10:35:00,59.89,59.89,59.79,59.82,346646.0,45.4044,45.4044,45.3285,45.3513,346646.0
2019-12-11 10:40:00,59.82,59.86,59.8,59.81,264866.0,45.3513,45.3816,45.3361,45.3437,264866.0
2019-12-11 10:45:00,59.81,59.81,59.69,59.69,128675.0,45.3437,45.3437,45.2527,45.2527,128675.0
2019-12-11 10:50:00,59.7,59.74,59.68,59.69,204388.0,45.2603,45.2906,45.2452,45.2527,204388.0
2019-12-11 10:55:00,59.69,59.73,59.64,59.72,291312.0,45.2527,45.2831,45.2148,45.2755,291312.0
2019-12-11 11:00:00,59.71,59.86,59.71,59.85,301269.0,45.2679,45.3816,45.2679,45.374,301269.0
2019-12-11 11:05:00,59.84,59.89,59.81,59.89,149433.0,45.3665,45.4044,45.3437,45.4044,149433.0
2019-12-11 11:10:00,59.88,59.88,59.8,59.81,176049.0,45.3968,45.3968,45.3361,45.3437,176049.0
2019-12-11 11:15:00,59.81,59.83,59.76,59.79,59887.0,45.3437,45.3589,45.3058,45.3285,59887.0
2019-12-11 11:20:00,59.79,59.8,59.74,59.75,55018.0,45.3285,45.3361,45.2906,45.2982,55018.0
2019-12-11 11:25:00,59.76,59.77,59.74,59.75,83639.0,45.3058,45.3134,45.2906,45.2982,83639.0
2019-12-11 11:30:00,59.75,59.76,59.69,59.71,458158.0,45.2982,45.3058,45.2527,45.2679,458158.0
2019-12-11 11:35:00,59.71,59.78,59.71,59.77,163188.0,45.2679,45.321,45.2679,45.3134,163188.0
2019-12-11 11:40:00,59.78,59.81,59.78,59.79,112320.0,45.321,45.3437,45.321,45.3285,112320.0
2019-12-11 11:45:00,59.78,59.81,59.76,59.79,60665.0,45.321,45.3437,45.3058,45.3285,60665.0
2019-12-11 11:50:00,59.78,59.79,59.74,59.77,42017.0,45.321,45.3285,45.2906,45.3134,42017.0
2019-12-11 11:55:00,59.76,59.8,59.74,59.75,66284.0,45.3058,45.3361,45.2906,45.2982,66284.0
2019-12-11 12:00:00,59.75,59.79,59.73,59.75,33263.0,45.2982,45.3285,45.2831,45.2982,33263.0
2019-12-11 12:05:00,59.74,59.78,59.73,59.77,38156.0,45.2906,45.321,45.2831,45.3134,38156.0
2019-12-11 12:10:00,59.77,59.78,59.72,59.72,67150.0,45.3134,45.321,45.2755,45.2755,67150.0
2019-12-11 12:15:00,59.72,59.77,59.71,59.77,36672.0,45.2755,45.3134,45.2679,45.3134,36672.0
2019-12-11 12:20:00,59.77,59.77,59.7,59.73,58300.0,45.3134,45.3134,45.2603,45.2831,58300.0
2019-12-11 12:25:00,59.73,59.79,59.72,59.76,104002.0,45.2831,45.3285,45.2755,45.3058,104002.0
2019-12-11 12:30:00,59.76,59.8,59.75,59.77,185568.0,45.3058,45.3361,45.2982,45.3134,185568.0
2019-12-11 12:35:00,59.76,59.77,59.72,59.73,58771.0,45.3058,45.3134,45.2755,45.2831,58771.0
2019-12-11 12:40:00,59.73,59.76,59.71,59.76,20226.0,45.2831,45.3058,45.2679,45.3058,20226.0
2019-12-11 12:45:00,59.75,59.8,59.75,59.75,51250.0,45.2982,45.3361,45.2982,45.2982,51250.0
2019-12-11 12:50:00,59.76,59.78,59.71,59.73,110561.0,45.3058,45.321,45.2679,45.2831,110561.0
2019-12-11 12:55:00,59.73,59.78,59.72,59.76,65322.0,45.2831,45.321,45.2755,45.3058,65322.0
2019-12-11 13:00:00,59.76,59.78,59.72,59.73,37150.0,45.3058,45.321,45.2755,45.2831,37150.0
2019-12-11 13:05:00,59.72,59.75,59.69,59.7,45912.0,45.2755,45.2982,45.2527,45.2603,45912.0
2019-12-11 13:10:00,59.7,59.71,59.66,59.68,54251.0,45.2603,45.2679,45.23,45.2452,54251.0
2019-12-11 13:15:00,59.68,59.68,59.65,59.67,39820.0,45.2452,45.2452,45.2224,45.2376,39820.0
2019-12-11 13:20:00,59.66,59.68,59.65,59.67,41018.0,45.23,45.2452,45.2224,45.2376,41018.0
2019-12-11 13:25:00,59.67,59.68,59.62,59.63,60218.0,45.2376,45.2452,45.1997,45.2072,60218.0
2019-12-11 13:30:00,59.63,59.65,59.6,59.62,57646.0,45.2072,45.2224,45.1845,45.1997,57646.0
2019-12-11 13:35:00,59.62,59.63,59.57,59.58,33444.0,45.1997,45.2072,45.1618,45.1693,33444.0
2019-12-11 13:40:00,59.58,59.59,59.55,59.58,45421.0,45.1693,45.1769,45.1466,45.1693,45421.0
2019-12-11 13:45:00,59.58,59.61,59.57,59.59,17827.0,45.1693,45.1921,45.1618,45.1769,17827.0
2019-12-11 13:50:00,59.59,59.62,59.57,59.62,44887.0,45.1769,45.1997,45.1618,45.1997,44887.0
2019-12-11 13:55:00,59.62,59.63,59.59,59.62,73665.0,45.1997,45.2072,45.1769,45.1997,73665.0
2019-12-11 14:00:00,59.62,59.7,59.61,59.68,107102.0,45.1997,45.2603,45.1921,45.2452,107102.0
2019-12-11 14:05:00,59.69,59.71,59.65,59.66,35911.0,45.2527,45.2679,45.2224,45.23,35911.0
2019-12-11 14:10:00,59.65,59.67,59.62,59.65,160119.0,45.2224,45.2376,45.1997,45.2224,160119.0
2019-12-11 14:15:00,59.65,59.68,59.62,59.65,77651.0,45.2224,45.2452,45.1997,45.2224,77651.0
2019-12-11 14:20:00,59.65,59.66,59.62,59.65,56507.0,45.2224,45.23,45.1997,45.2224,56507.0
2019-12-11 14:25:00,59.64,59.65,59.58,59.6,69702.0,45.2148,45.2224,45.1693,45.1845,69702.0
2019-12-11 14:30:00,59.6,59.63,59.59,59.61,115634.0,45.1845,45.2072,45.1769,45.1921,115634.0
2019-12-11 14:35:00,59.61,59.68,59.61,59.63,61211.0,45.1921,45.2452,45.1921,45.2072,61211.0
2019-12-11 14:40:00,59.63,59.69,59.6,59.66,139615.0,45.2072,45.2527,45.1845,45.23,139615.0
2019-12-11 14:45:00,59.65,59.71,59.64,59.71,162934.0,45.2224,45.2679,45.2148,45.2679,162934.0
2019-12-11 14:50:00,59.71,59.74,59.67,59.74,79258.0,45.2679,45.2906,45.2376,45.2906,79258.0
2019-12-11 14:55:00,59.74,59.76,59.73,59.74,273146.0,45.2906,45.3058,45.2831,45.2906,273146.0
2019-12-11 15:00:00,59.74,59.76,59.7,59.71,127416.0,45.2906,45.3058,45.2603,45.2679,127416.0
2019-12-11 15:05:00,59.72,59.76,59.72,59.75,186427.0,45.2755,45.3058,45.2755,45.2982,186427.0
2019-12-11 15:10:00,59.75,59.75,59.7,59.72,94507.0,45.2982,45.2982,45.2603,45.2755,94507.0
2019-12-11 15:15:00,59.71,59.72,59.68,59.7,83842.0,45.2679,45.2755,45.2452,45.2603,83842.0
2019-12-11 15:20:00,59.7,59.75,59.68,59.73,91345.0,45.2603,45.2982,45.2452,45.2831,91345.0
2019-12-11 15:25:00,59.73,59.77,59.73,59.74,108366.0,45.2831,45.3134,45.2831,45.2906,108366.0
2019-12-11 15:30:00,59.73,59.78,59.73,59.75,130247.0,45.2831,45.321,45.2831,45.2982,130247.0
2019-12-11 15:35:00,59.75,59.76,59.72,59.72,97730.0,45.2982,45.3058,45.2755,45.2755,97730.0
2019-12-11 15:40:00,59.72,59.76,59.71,59.73,139129.0,45.2755,45.3058,45.2679,45.2831,139129.0
2019-12-11 15:45:00,59.72,59.73,59.64,59.65,346358.0,45.2755,45.2831,45.2148,45.2224,346358.0
2019-12-11 15:50:00,59.65,59.72,59.64,59.7,565274.0,45.2224,45.2755,45.2148,45.2603,565274.0
2019-12-11 15:55:00,59.69,59.71,59.61,59.67,866223.0,45.2527,45.2679,45.1921,45.2376,866223.0
2019-12-12 09:30:00,59.76,59.93,59.69,59.92,329822.0,45.3058,45.4347,45.2527,45.4271,329822.0
2019-12-12 09:35:00,59.91,60.29,59.82,60.26,567721.0,45.4195,45.7076,45.3513,45.6849,567721.0
2019-12-12 09:40:00,60.27,60.32,60.17,60.24,318812.0,45.6924,45.7304,45.6166,45.6697,318812.0
2019-12-12 09:45:00,60.24,60.29,60.19,60.28,286270.0,45.6697,45.7076,45.6318,45.7,286270.0
2019-12-12 09:50:00,60.29,60.46,60.29,60.46,206749.0,45.7076,45.8365,45.7076,45.8365,206749.0
2019-12-12 09:55:00,60.45,60.55,60.41,60.54,433983.0,45.8289,45.9047,45.7986,45.8971,433983.0
2019-12-12 10:00:00,60.54,60.72,60.54,60.69,520476.0,45.8971,46.0336,45.8971,46.0109,520476.0
2019-12-12 10:05:00,60.68,60.83,60.66,60.8,307820.0,46.0033,46.117,45.9881,46.0943,307820.0
2019-12-12 10:10:00,60.8,60.92,60.77,60.85,468762.0,46.0943,46.1852,46.0715,46.1322,468762.0
2019-12-12 10:15:00,60.84,60.87,60.73,60.86,377693.0,46.1246,46.1473,46.0412,46.1397,377693.0
2019-12-12 10:20:00,60.86,60.89,60.75,60.78,309863.0,46.1397,46.1625,46.0564,46.0791,309863.0
2019-12-12 10:25:00,60.77,60.79,60.69,60.73,272325.0,46.0715,46.0867,46.0109,46.0412,272325.0
2019-12-12 10:30:00,60.73,60.78,60.71,60.75,192428.0,46.0412,46.0791,46.026,46.0564,192428.0
2019-12-12 10:35:00,60.74,60.76,60.69,60.71,131994.0,46.0488,46.0639,46.0109,46.026,131994.0
2019-12-12 10:40:00,60.7,60.71,60.6,60.61,91308.0,46.0184,46.026,45.9426,45.9502,91308.0
2019-12-12 10:45:00,60.61,60.7,60.61,60.7,99952.0,45.9502,46.0184,45.9502,46.0184,99952.0
2019-12-12 10:50:00,60.7,60.78,60.69,60.78,300464.0,46.0184,46.0791,46.0109,46.0791,300464.0
2019-12-12 10:55:00,60.78,60.82,60.75,60.81,491267.0,46.0791,46.1094,46.0564,46.1018,491267.0
2019-12-12 11:00:00,60.82,60.84,60.8,60.81,541692.0,46.1094,46.1246,46.0943,46.1018,541692.0
2019-12-12 11:05:00,60.81,60.82,60.72,60.72,156691.0,46.1018,46.1094,46.0336,46.0336,156691.0
2019-12-12 11:10:00,60.72,60.72,60.65,60.69,162809.0,46.0336,46.0336,45.9805,46.0109,162809.0
2019-12-12 11:15:00,60.69,60.71,60.65,60.65,132158.0,46.0109,46.026,45.9805,45.9805,132158.0
2019-12-12 11:20:00,60.65,60.72,60.59,60.71,158996.0,45.9805,46.0336,45.9351,46.026,158996.0
2019-12-12 11:25:00,60.7,60.8,60.7,60.78,109050.0,46.0184,46.0943,46.0184,46.0791,109050.0
2019-12-12 11:30:00,60.78,60.84,60.76,60.78,484666.0,46.0791,46.1246,46.0639,46.0791,484666.0
2019-12-12 11:35:00,60.77,60.82,60.73,60.74,184341.0,46.0715,46.1094,46.0412,46.0488,184341.0
2019-12-12 11:40:00,60.75,60.75,60.63,60.67,136788.0,46.0564,46.0564,45.9654,45.9957,136788.0
2019-12-12 11:45:00,60.67,60.75,60.67,60.7,161469.0,45.9957,46.0564,45.9957,46.0184,161469.0
2019-12-12 11:50:00,60.7,60.75,60.67,60.68,117231.0,46.0184,46.0564,45.9957,46.0033,117231.0
2019-12-12 11:55:00,60.68,60.73,60.6,60.68,273019.0,46.0033,46.0412,45.9426,46.0033,273019.0
2019-12-12 12:00:00,60.67,60.68,60.61,60.63,87507.0,45.9957,46.0033,45.9502,45.9654,87507.0
2019-12-12 12:05:00,60.64,60.69,60.59,60.67,133471.0,45.973,46.0109,45.9351,45.9957,133471.0
2019-12-12 12:10:00,60.67,60.67,60.62,60.65,105349.0,45.9957,45.9957,45.9578,45.9805,105349.0
2019-12-12 12:15:00,60.65,60.68,60.63,60.66,129755.0,45.9805,46.0033,45.9654,45.9881,129755.0
2019-12-12 12:20:00,60.66,60.66,60.53,60.55,188993.0,45.9881,45.9881,45.8896,45.9047,188993.0
2019-12-12 12:25:00,60.54,60.6,60.53,60.58,118802.0,45.8971,45.9426,45.8896,45.9275,118802.0
2019-12-12 12:30:00,60.58,60.63,60.57,60.62,243400.0,45.9275,45.9654,45.9199,45.9578,243400.0
2019-12-12 12:35:00,60.63,60.67,60.62,60.67,135776.0,45.9654,45.9957,45.9578,45.9957,135776.0
2019-12-12 12:40:00,60.67,60.7,60.65,60.69,73462.0,45.9957,46.0184,45.9805,46.0109,73462.0
2019-12-12 12:45:00,60.69,60.73,60.67,60.67,69503.0,46.0109,46.0412,45.9957,45.9957,69503.0
2019-12-12 12:50:00,60.68,60.7,60.65,60.67,66844.0,46.0033,46.0184,45.9805,45.9957,66844.0
2019-12-12 12:55:00,60.67,60.68,60.6,60.62,99488.0,45.9957,46.0033,45.9426,45.9578,99488.0
2019-12-12 13:00:00,60.63,60.68,60.61,60.66,165726.0,45.9654,46.0033,45.9502,45.9881,165726.0
2019-12-12 13:05:00,60.66,60.7,60.65,60.68,61885.0,45.9881,46.0184,45.9805,46.0033,61885.0
2019-12-12 13:10:00,60.68,60.77,60.68,60.76,120045.0,46.0033,46.0715,46.0033,46.0639,120045.0
2019-12-12 13:15:00,60.76,60.82,60.76,60.8,167916.0,46.0639,46.1094,46.0639,46.0943,167916.0
2019-12-12 13:20:00,60.81,60.81,60.75,60.78,76086.0,46.1018,46.1018,46.0564,46.0791,76086.0
2019-12-12 13:25:00,60.77,60.78,60.74,60.75,83335.0,46.0715,46.0791,46.0488,46.0564,83335.0
2019-12-12 13:30:00,60.75,60.76,60.69,60.72,54612.0,46.0564,46.0639,46.0109,46.0336,54612.0
2019-12-12 13:35:00,60.72,60.74,60.68,60.73,75095.0,46.0336,46.0488,46.0033,46.0412,75095.0
2019-12-12 13:40:00,60.73,60.78,60.72,60.73,116151.0,46.0412,46.0791,46.0336,46.0412,116151.0
2019-12-12 13:45:00,60.72,60.75,60.71,60.75,57011.0,46.0336,46.0564,46.026,46.0564,57011.0
2019-12-12 13:50:00,60.75,60.8,60.74,60.75,110726.0,46.0564,46.0943,46.0488,46.0564,110726.0
2019-12-12 13:55:00,60.75,60.78,60.73,60.75,70408.0,46.0564,46.0791,46.0412,46.0564,70408.0
2019-12-12 14:00:00,60.75,60.77,60.64,60.66,111417.0,46.0564,46.0715,45.973,45.9881,111417.0
2019-12-12 14:05:00,60.65,60.75,60.65,60.73,213820.0,45.9805,46.0564,45.9805,46.0412,213820.0
2019-12-12 14:10:00,60.74,60.77,60.69,60.72,188088.0,46.0488,46.0715,46.0109,46.0336,188088.0
2019-12-12 14:15:00,60.73,60.75,60.7,60.72,84234.0,46.0412,46.0564,46.0184,46.0336,84234.0
2019-12-12 14:20:00,60.72,60.76,60.71,60.75,151540.0,46.0336,46.0639,46.026,46.0564,151540.0
2019-12-12 14:25:00,60.75,60.75,60.65,60.7,259424.0,46.0564,46.0564,45.9805,46.0184,259424.0
2019-12-12 14:30:00,60.7,60.96,60.68,60.91,849558.0,46.0184,46.2156,46.0033,46.1777,849558.0
2019-12-12 14:35:00,60.91,60.93,60.83,60.86,466712.0,46.1777,46.1928,46.117,46.1397,466712.0
2019-12-12 14:40:00,60.86,60.94,60.86,60.88,130370.0,46.1397,46.2004,46.1397,46.1549,130370.0
2019-12-12 14:45:00,60.88,60.92,60.83,60.84,109603.0,46.1549,46.1852,46.117,46.1246,109603.0
2019-12-12 14:50:00,60.84,60.84,60.75,60.84,186164.0,46.1246,46.1246,46.0564,46.1246,186164.0
2019-12-12 14:55:00,60.84,60.87,60.81,60.85,163375.0,46.1246,46.1473,46.1018,46.1322,163375.0
2019-12-12 15:00:00,60.85,60.92,60.84,60.91,221483.0,46.1322,46.1852,46.1246,46.1777,221483.0
2019-12-12 15:05:00,60.91,60.92,60.87,60.9,118631.0,46.1777,46.1852,46.1473,46.1701,118631.0
2019-12-12 15:10:00,60.9,60.93,60.85,60.86,121194.0,46.1701,46.1928,46.1322,46.1397,121194.0
2019-12-12 15:15:00,60.86,60.93,60.85,60.9,168156.0,46.1397,46.1928,46.1322,46.1701,168156.0
2019-12-12 15:20:00,60.89,60.92,60.86,60.86,316557.0,46.1625,46.1852,46.1397,46.1397,316557.0
2019-12-12 15:25:00,60.87,60.96,60.86,60.96,305671.0,46.1473,46.2156,46.1397,46.2156,305671.0
2019-12-12 15:30:00,60.96,60.98,60.89,60.92,367529.0,46.2156,46.2307,46.1625,46.1852,367529.0
2019-12-12 15:35:00,60.92,60.93,60.83,60.87,426511.0,46.1852,46.1928,46.117,46.1473,426511.0
2019-12-12 15:40:00,60.87,60.94,60.85,60.91,481510.0,46.1473,46.2004,46.1322,46.1777,481510.0
2019-12-12 15:45:00,60.92,60.96,60.89,60.94,1679542.0,46.1852,46.2156,46.1625,46.2004,1679542.0
2019-12-12 15:50:00,60.94,60.96,60.9,60.9,1003555.0,46.2004,46.2156,46.1701,46.1701,1003555.0
2019-12-12 15:55:00,60.89,60.91,60.84,60.85,1355529.0,46.1625,46.1777,46.1246,46.1322,1355529.0
2019-12-13 09:30:00,60.98,61.0,60.81,60.84,452634.0,46.2307,46.2459,46.1018,46.1246,452634.0
2019-12-13 09:35:00,60.84,60.85,60.55,60.74,355400.0,46.1246,46.1322,45.9047,46.0488,355400.0
2019-12-13 09:40:00,60.74,60.84,60.62,60.7,232423.0,46.0488,46.1246,45.9578,46.0184,232423.0
2019-12-13 09:45:00,60.7,60.71,60.59,60.66,184071.0,46.0184,46.026,45.9351,45.9881,184071.0
2019-12-13 09:50:00,60.66,60.81,60.62,60.77,172302.0,45.9881,46.1018,45.9578,46.0715,172302.0
2019-12-13 09:55:00,60.77,60.81,60.74,60.78,155851.0,46.0715,46.1018,46.0488,46.0791,155851.0
2019-12-13 10:00:00,60.78,61.21,60.72,61.21,684856.0,46.0791,46.4051,46.0336,46.4051,684856.0
2019-12-13 10:05:00,61.21,61.33,61.19,61.25,632196.0,46.4051,46.4961,46.3899,46.4354,632196.0
2019-12-13 10:10:00,61.26,61.37,61.16,61.16,303582.0,46.443,46.5264,46.3672,46.3672,303582.0
2019-12-13 10:15:00,61.16,61.27,61.15,61.23,235701.0,46.3672,46.4506,46.3596,46.4203,235701.0
2019-12-13 10:20:00,61.22,61.3,61.2,61.25,175391.0,46.4127,46.4733,46.3975,46.4354,175391.0
2019-12-13 10:25:00,61.25,61.36,61.14,61.17,343772.0,46.4354,46.5188,46.352,46.3748,343772.0
2019-12-13 10:30:00,61.16,61.16,60.96,61.03,329176.0,46.3672,46.3672,46.2156,46.2686,329176.0
2019-12-13 10:35:00,61.03,61.03,60.72,60.79,299712.0,46.2686,46.2686,46.0336,46.0867,299712.0
2019-12-13 10:40:00,60.79,60.93,60.77,60.87,127856.0,46.0867,46.1928,46.0715,46.1473,127856.0
2019-12-13 10:45:00,60.87,60.94,60.83,60.89,240964.0,46.1473,46.2004,46.117,46.1625,240964.0
2019-12-13 10:50:00,60.9,60.94,60.68,60.69,194911.0,46.1701,46.2004,46.0033,46.0109,194911.0
2019-12-13 10:55:00,60.68,60.74,60.63,60.64,186949.0,46.0033,46.0488,45.9654,45.973,186949.0
2019-12-13 11:00:00,60.64,60.7,60.57,60.6,173946.0,45.973,46.0184,45.9199,45.9426,173946.0
2019-12-13 11:05:00,60.61,60.69,60.6,60.69,97720.0,45.9502,46.0109,45.9426,46.0109,97720.0
2019-12-13 11:10:00,60.69,60.73,60.55,60.57,81364.0,46.0109,46.0412,45.9047,45.9199,81364.0
2019-12-13 11:15:00,60.57,60.6,60.5,60.54,59132.0,45.9199,45.9426,45.8668,45.8971,59132.0
2019-12-13 11:20:00,60.54,60.57,60.47,60.52,103085.0,45.8971,45.9199,45.8441,45.882,103085.0
2019-12-13 11:25:00,60.51,60.52,60.42,60.51,83635.0,45.8744,45.882,45.8062,45.8744,83635.0
2019-12-13 11:30:00,60.51,60.59,60.48,60.5,58673.0,45.8744,45.9351,45.8517,45.8668,58673.0
2019-12-13 11:35:00,60.5,60.64,60.5,60.64,90349.0,45.8668,45.973,45.8668,45.973,90349.0
2019-12-13 11:40:00,60.64,60.66,60.58,60.62,50753.0,45.973,45.9881,45.9275,45.9578,50753.0
2019-12-13 11:45:00,60.63,60.69,60.63,60.67,43026.0,45.9654,46.0109,45.9654,45.9957,43026.0
2019-12-13 11:50:00,60.69,60.75,60.68,60.73,37087.0,46.0109,46.0564,46.0033,46.0412,37087.0
2019-12-13 11:55:00,60.73,60.83,60.72,60.82,52828.0,46.0412,46.117,46.0336,46.1094,52828.0
2019-12-13 12:00:00,60.82,60.83,60.76,60.76,40177.0,46.1094,46.117,46.0639,46.0639,40177.0
2019-12-13 12:05:00,60.76,60.78,60.71,60.78,49263.0,46.0639,46.0791,46.026,46.0791,49263.0
2019-12-13 12:10:00,60.78,60.79,60.71,60.76,85236.0,46.0791,46.0867,46.026,46.0639,85236.0
2019-12-13 12:15:00,60.77,60.81,60.74,60.78,55433.0,46.0715,46.1018,46.0488,46.0791,55433.0
2019-12-13 12:20:00,60.78,60.79,60.73,60.78,52592.0,46.0791,46.0867,46.0412,46.0791,52592.0
2019-12-13 12:25:00,60.77,60.83,60.76,60.79,42873.0,46.0715,46.117,46.0639,46.0867,42873.0
2019-12-13 12:30:00,60.79,60.8,60.77,60.79,47981.0,46.0867,46.0943,46.0715,46.0867,47981.0
2019-12-13 12:35:00,60.79,60.84,60.78,60.81,48111.0,46.0867,46.1246,46.0791,46.1018,48111.0
2019-12-13 12:40:00,60.81,60.83,60.77,60.77,44286.0,46.1018,46.117,46.0715,46.0715,44286.0
2019-12-13 12:45:00,60.77,60.79,60.74,60.77,79933.0,46.0715,46.0867,46.0488,46.0715,79933.0
2019-12-13 12:50:00,60.78,60.78,60.73,60.74,27596.0,46.0791,46.0791,46.0412,46.0488,27596.0
2019-12-13 12:55:00,60.75,60.78,60.73,60.78,58814.0,46.0564,46.0791,46.0412,46.0791,58814.0
2019-12-13 13:00:00,60.78,60.85,60.77,60.77,89088.0,46.0791,46.1322,46.0715,46.0715,89088.0
2019-12-13 13:05:00,60.77,60.81,60.76,60.79,38109.0,46.0715,46.1018,46.0639,46.0867,38109.0
2019-12-13 13:10:00,60.78,60.79,60.76,60.76,23188.0,46.0791,46.0867,46.0639,46.0639,23188.0
2019-12-13 13:15:00,60.77,60.77,60.71,60.72,70002.0,46.0715,46.0715,46.026,46.0336,70002.0
2019-12-13 13:20:00,60.72,60.75,60.69,60.7,23034.0,46.0336,46.0564,46.0109,46.0184,23034.0
2019-12-13 13:25:00,60.69,60.7,60.64,60.65,20741.0,46.0109,46.0184,45.973,45.9805,20741.0
2019-12-13 13:30:00,60.65,60.68,60.62,60.63,50293.0,45.9805,46.0033,45.9578,45.9654,50293.0
2019-12-13 13:35:00,60.62,60.65,60.61,60.63,46549.0,45.9578,45.9805,45.9502,45.9654,46549.0
2019-12-13 13:40:00,60.62,60.63,60.58,60.59,32619.0,45.9578,45.9654,45.9275,45.9351,32619.0
2019-12-13 13:45:00,60.58,60.63,60.58,60.63,22896.0,45.9275,45.9654,45.9275,45.9654,22896.0
2019-12-13 13:50:00,60.63,60.66,60.62,60.65,42074.0,45.9654,45.9881,45.9578,45.9805,42074.0
2019-12-13 13:55:00,60.64,60.66,60.58,60.59,51604.0,45.973,45.9881,45.9275,45.9351,51604.0
2019-12-13 14:00:00,60.59,60.61,60.51,60.54,42974.0,45.9351,45.9502,45.8744,45.8971,42974.0
2019-12-13 14:05:00,60.53,60.54,60.46,60.46,39261.0,45.8896,45.8971,45.8365,45.8365,39261.0
2019-12-13 14:10:00,60.46,60.47,60.41,60.41,94752.0,45.8365,45.8441,45.7986,45.7986,94752.0
2019-12-13 14:15:00,60.41,60.44,60.39,60.43,45115.0,45.7986,45.8213,45.7834,45.8137,45115.0
2019-12-13 14:20:00,60.43,60.46,60.41,60.45,38861.0,45.8137,45.8365,45.7986,45.8289,38861.0
2019-12-13 14:25:00,60.45,60.46,60.4,60.42,31758.0,45.8289,45.8365,45.791,45.8062,31758.0
2019-12-13 14:30:00,60.42,60.45,60.39,60.43,45754.0,45.8062,45.8289,45.7834,45.8137,45754.0
2019-12-13 14:35:00,60.44,60.44,60.36,60.39,73642.0,45.8213,45.8213,45.7607,45.7834,73642.0
2019-12-13 14:40:00,60.39,60.39,60.34,60.35,73391.0,45.7834,45.7834,45.7455,45.7531,73391.0
2019-12-13 14:45:00,60.35,60.36,60.3,60.31,201461.0,45.7531,45.7607,45.7152,45.7228,201461.0
2019-12-13 14:50:00,60.32,60.38,60.31,60.36,75161.0,45.7304,45.7758,45.7228,45.7607,75161.0
2019-12-13 14:55:00,60.36,60.4,60.34,60.37,43978.0,45.7607,45.791,45.7455,45.7683,43978.0
2019-12-13 15:00:00,60.37,60.39,60.3,60.31,107697.0,45.7683,45.7834,45.7152,45.7228,107697.0
2019-12-13 15:05:00,60.31,60.34,60.3,60.31,54443.0,45.7228,45.7455,45.7152,45.7228,54443.0
2019-12-13 15:10:00,60.32,60.36,60.3,60.35,48919.0,45.7304,45.7607,45.7152,45.7531,48919.0
2019-12-13 15:15:00,60.35,60.4,60.35,60.38,34806.0,45.7531,45.791,45.7531,45.7758,34806.0
2019-12-13 15:20:00,60.38,60.39,60.33,60.34,60095.0,45.7758,45.7834,45.7379,45.7455,60095.0
2019-12-13 15:25:00,60.34,60.38,60.3,60.3,191650.0,45.7455,45.7758,45.7152,45.7152,191650.0
2019-12-13 15:30:00,60.31,60.36,60.29,60.3,289284.0,45.7228,45.7607,45.7076,45.7152,289284.0
2019-12-13 15:35:00,60.29,60.34,60.28,60.32,84259.0,45.7076,45.7455,45.7,45.7304,84259.0
2019-12-13 15:40:00,60.32,60.36,60.32,60.34,81329.0,45.7304,45.7607,45.7304,45.7455,81329.0
2019-12-13 15:45:00,60.34,60.35,60.31,60.32,116845.0,45.7455,45.7531,45.7228,45.7304,116845.0
2019-12-13 15:50:00,60.33,60.36,60.29,60.3,309282.0,45.7379,45.7607,45.7076,45.7152,309282.0
2019-12-13 15:55:00,60.29,60.38,60.27,60.33,635873.0,45.7076,45.7758,45.6924,45.7379,635873.0
2019-12-16 09:30:00,60.74,61.05,60.71,60.95,248548.0,46.0488,46.2838,46.026,46.208,248548.0
2019-12-16 09:35:00,60.95,60.98,60.85,60.88,247603.0,46.208,46.2307,46.1322,46.1549,247603.0
2019-12-16 09:40:00,60.89,61.06,60.89,61.01,125180.0,46.1625,46.2914,46.1625,46.2535,125180.0
2019-12-16 09:45:00,61.01,61.12,60.98,61.11,121891.0,46.2535,46.3369,46.2307,46.3293,121891.0
2019-12-16 09:50:00,61.11,61.18,61.07,61.15,217840.0,46.3293,46.3823,46.299,46.3596,217840.0
2019-12-16 09:55:00,61.14,61.18,61.12,61.13,102312.0,46.352,46.3823,46.3369,46.3444,102312.0
2019-12-16 10:00:00,61.13,61.24,61.12,61.21,116483.0,46.3444,46.4278,46.3369,46.4051,116483.0
2019-12-16 10:05:00,61.21,61.22,61.14,61.2,116268.0,46.4051,46.4127,46.352,46.3975,116268.0
2019-12-16 10:10:00,61.19,61.22,61.16,61.22,278423.0,46.3899,46.4127,46.3672,46.4127,278423.0
2019-12-16 10:15:00,61.22,61.25,61.18,61.23,248413.0,46.4127,46.4354,46.3823,46.4203,248413.0
2019-12-16 10:20:00,61.23,61.24,61.19,61.2,100297.0,46.4203,46.4278,46.3899,46.3975,100297.0
2019-12-16 10:25:00,61.2,61.28,61.2,61.28,96617.0,46.3975,46.4582,46.3975,46.4582,96617.0
2019-12-16 10:30:00,61.28,61.32,61.24,61.3,97191.0,46.4582,46.4885,46.4278,46.4733,97191.0
2019-12-16 10:35:00,61.3,61.35,61.28,61.33,139081.0,46.4733,46.5112,46.4582,46.4961,139081.0
2019-12-16 10:40:00,61.33,61.35,61.26,61.3,156543.0,46.4961,46.5112,46.443,46.4733,156543.0
2019-12-16 10:45:00,61.3,61.36,61.29,61.34,60725.0,46.4733,46.5188,46.4657,46.5036,60725.0
2019-12-16 10:50:00,61.34,61.34,61.24,61.25,53678.0,46.5036,46.5036,46.4278,46.4354,53678.0
2019-12-16 10:55:00,61.26,61.31,61.26,61.28,171648.0,46.443,46.4809,46.443,46.4582,171648.0
2019-12-16 11:00:00,61.27,61.32,61.24,61.24,103520.0,46.4506,46.4885,46.4278,46.4278,103520.0
2019-12-16 11:05:00,61.25,61.26,61.2,61.25,82480.0,46.4354,46.443,46.3975,46.4354,82480.0
2019-12-16 11:10:00,61.25,61.28,61.18,61.21,160221.0,46.4354,46.4582,46.3823,46.4051,160221.0
2019-12-16 11:15:00,61.22,61.24,61.12,61.14,138754.0,46.4127,46.4278,46.3369,46.352,138754.0
2019-12-16 11:20:00,61.14,61.22,61.12,61.19,47509.0,46.352,46.4127,46.3369,46.3899,47509.0
2019-12-16 11:25:00,61.2,61.27,61.19,61.24,152804.0,46.3975,46.4506,46.3899,46.4278,152804.0
2019-12-16 11:30:00,61.24,61.27,61.24,61.25,220600.0,46.4278,46.4506,46.4278,46.4354,220600.0
2019-12-16 11:35:00,61.25,61.26,61.22,61.25,245092.0,46.4354,46.443,46.4127,46.4354,245092.0
2019-12-16 11:40:00,61.25,61.27,61.21,61.26,205480.0,46.4354,46.4506,46.4051,46.443,205480.0
2019-12-16 11:45:00,61.26,61.27,61.18,61.19,134297.0,46.443,46.4506,46.3823,46.3899,134297.0
2019-12-16 11:50:00,61.19,61.2,61.1,61.13,85205.0,46.3899,46.3975,46.3217,46.3444,85205.0
2019-12-16 11:55:00,61.13,61.19,61.12,61.14,73338.0,46.3444,46.3899,46.3369,46.352,73338.0
2019-12-16 12:00:00,61.15,61.17,61.12,61.15,82500.0,46.3596,46.3748,46.3369,46.3596,82500.0
2019-12-16 12:05:00,61.16,61.18,61.14,61.15,55659.0,46.3672,46.3823,46.352,46.3596,55659.0
2019-12-16 12:10:00,61.15,61.2,61.14,61.18,55651.0,46.3596,46.3975,46.352,46.3823,55651.0
2019-12-16 12:15:00,61.19,61.2,61.14,61.16,56629.0,46.3899,46.3975,46.352,46.3672,56629.0
2019-12-16 12:20:00,61.16,61.16,61.13,61.15,46253.0,46.3672,46.3672,46.3444,46.3596,46253.0
2019-12-16 12:25:00,61.15,61.16,61.1,61.1,45590.0,46.3596,46.3672,46.3217,46.3217,45590.0
2019-12-16 12:30:00,61.1,61.11,61.07,61.09,72646.0,46.3217,46.3293,46.299,46.3141,72646.0
2019-12-16 12:35:00,61.1,61.12,61.09,61.12,54326.0,46.3217,46.3369,46.3141,46.3369,54326.0
2019-12-16 12:40:00,61.12,61.16,61.1,61.15,79295.0,46.3369,46.3672,46.3217,46.3596,79295.0
2019-12-16 12:45:00,61.14,61.19,61.14,61.16,51051.0,46.352,46.3899,46.352,46.3672,51051.0
2019-12-16 12:50:00,61.17,61.22,61.17,61.21,32635.0,46.3748,46.4127,46.3748,46.4051,32635.0
2019-12-16 12:55:00,61.21,61.23,61.2,61.23,55698.0,46.4051,46.4203,46.3975,46.4203,55698.0
2019-12-16 13:00:00,61.22,61.24,61.2,61.22,91229.0,46.4127,46.4278,46.3975,46.4127,91229.0
2019-12-16 13:05:00,61.22,61.25,61.22,61.23,67841.0,46.4127,46.4354,46.4127,46.4203,67841.0
2019-12-16 13:10:00,61.23,61.27,61.23,61.24,55737.0,46.4203,46.4506,46.4203,46.4278,55737.0
2019-12-16 13:15:00,61.24,61.28,61.24,61.27,28288.0,46.4278,46.4582,46.4278,46.4506,28288.0
2019-12-16 13:20:00,61.27,61.3,61.27,61.28,29824.0,46.4506,46.4733,46.4506,46.4582,29824.0
2019-12-16 13:25:00,61.29,61.29,61.25,61.27,33209.0,46.4657,46.4657,46.4354,46.4506,33209.0
2019-12-16 13:30:00,61.26,61.29,61.26,61.26,40100.0,46.443,46.4657,46.443,46.443,40100.0
2019-12-16 13:35:00,61.27,61.3,61.26,61.3,97482.0,46.4506,46.4733,46.443,46.4733,97482.0
2019-12-16 13:40:00,61.29,61.35,61.29,61.3,124143.0,46.4657,46.5112,46.4657,46.4733,124143.0
2019-12-16 13:45:00,61.31,61.31,61.28,61.29,49678.0,46.4809,46.4809,46.4582,46.4657,49678.0
2019-12-16 13:50:00,61.29,61.29,61.24,61.25,128692.0,46.4657,46.4657,46.4278,46.4354,128692.0
2019-12-16 13:55:00,61.25,61.28,61.24,61.25,78497.0,46.4354,46.4582,46.4278,46.4354,78497.0
2019-12-16 14:00:00,61.24,61.24,61.2,61.22,100283.0,46.4278,46.4278,46.3975,46.4127,100283.0
2019-12-16 14:05:00,61.21,61.22,61.17,61.2,89950.0,46.4051,46.4127,46.3748,46.3975,89950.0
2019-12-16 14:10:00,61.2,61.23,61.18,61.21,117966.0,46.3975,46.4203,46.3823,46.4051,117966.0
2019-12-16 14:15:00,61.2,61.23,61.19,61.22,101392.0,46.3975,46.4203,46.3899,46.4127,101392.0
2019-12-16 14:20:00,61.23,61.23,61.16,61.17,32817.0,46.4203,46.4203,46.3672,46.3748,32817.0
2019-12-16 14:25:00,61.16,61.19,61.14,61.16,71158.0,46.3672,46.3899,46.352,46.3672,71158.0
2019-12-16 14:30:00,61.17,61.18,61.15,61.18,40058.0,46.3748,46.3823,46.3596,46.3823,40058.0
2019-12-16 14:35:00,61.19,61.21,61.18,61.19,38525.0,46.3899,46.4051,46.3823,46.3899,38525.0
2019-12-16 14:40:00,61.18,61.24,61.17,61.24,50738.0,46.3823,46.4278,46.3748,46.4278,50738.0
2019-12-16 14:45:00,61.24,61.26,61.22,61.23,44218.0,46.4278,46.443,46.4127,46.4203,44218.0
2019-12-16 14:50:00,61.24,61.24,61.21,61.22,41755.0,46.4278,46.4278,46.4051,46.4127,41755.0
2019-12-16 14:55:00,61.21,61.24,61.2,61.21,41848.0,46.4051,46.4278,46.3975,46.4051,41848.0
2019-12-16 15:00:00,61.2,61.23,61.17,61.22,85769.0,46.3975,46.4203,46.3748,46.4127,85769.0
2019-12-16 15:05:00,61.23,61.25,61.21,61.22,61578.0,46.4203,46.4354,46.4051,46.4127,61578.0
2019-12-16 15:10:00,61.22,61.25,61.21,61.25,97808.0,46.4127,46.4354,46.4051,46.4354,97808.0
2019-12-16 15:15:00,61.25,61.26,61.22,61.26,38432.0,46.4354,46.443,46.4127,46.443,38432.0
2019-12-16 15:20:00,61.26,61.29,61.25,61.29,202185.0,46.443,46.4657,46.4354,46.4657,202185.0
2019-12-16 15:25:00,61.29,61.29,61.24,61.25,75264.0,46.4657,46.4657,46.4278,46.4354,75264.0
2019-12-16 15:30:00,61.25,61.29,61.2,61.28,182703.0,46.4354,46.4657,46.3975,46.4582,182703.0
2019-12-16 15:35:00,61.28,61.3,61.27,61.28,152690.0,46.4582,46.4733,46.4506,46.4582,152690.0
2019-12-16 15:40:00,61.27,61.27,61.19,61.23,207294.0,46.4506,46.4506,46.3899,46.4203,207294.0
2019-12-16 15:45:00,61.23,61.24,61.19,61.2,239300.0,46.4203,46.4278,46.3899,46.3975,239300.0
2019-12-16 15:50:00,61.21,61.24,61.19,61.22,406010.0,46.4051,46.4278,46.3899,46.4127,406010.0
2019-12-16 15:55:00,61.22,61.22,61.17,61.18,921977.0,46.4127,46.4127,46.3748,46.3823,921977.0
2019-12-17 09:30:00,61.38,61.44,61.3,61.4,139842.0,46.534,46.5795,46.4733,46.5491,139842.0
2019-12-17 09:35:00,61.42,61.57,61.35,61.56,164558.0,46.5643,46.678,46.5112,46.6704,164558.0
2019-12-17 09:40:00,61.57,61.58,61.47,61.56,153996.0,46.678,46.6856,46.6022,46.6704,153996.0
2019-12-17 09:45:00,61.56,61.63,61.54,61.61,204752.0,46.6704,46.7235,46.6553,46.7083,204752.0
2019-12-17 09:50:00,61.62,61.7,61.61,61.67,193952.0,46.7159,46.7766,46.7083,46.7538,193952.0
2019-12-17 09:55:00,61.67,61.69,61.57,61.67,132067.0,46.7538,46.769,46.678,46.7538,132067.0
2019-12-17 10:00:00,61.68,61.71,61.56,61.56,280320.0,46.7614,46.7842,46.6704,46.6704,280320.0
2019-12-17 10:05:00,61.57,61.59,61.52,61.58,148680.0,46.678,46.6932,46.6401,46.6856,148680.0
2019-12-17 10:10:00,61.58,61.62,61.53,61.62,64826.0,46.6856,46.7159,46.6477,46.7159,64826.0
2019-12-17 10:15:00,61.63,61.64,61.56,61.6,213223.0,46.7235,46.7311,46.6704,46.7008,213223.0
2019-12-17 10:20:00,61.6,61.62,61.54,61.61,200482.0,46.7008,46.7159,46.6553,46.7083,200482.0
2019-12-17 10:25:00,61.61,61.65,61.57,61.57,123838.0,46.7083,46.7387,46.678,46.678,123838.0
2019-12-17 10:30:00,61.57,61.64,61.54,61.62,170369.0,46.678,46.7311,46.6553,46.7159,170369.0
2019-12-17 10:35:00,61.61,61.62,61.53,61.54,135662.0,46.7083,46.7159,46.6477,46.6553,135662.0
2019-12-17 10:40:00,61.54,61.57,61.52,61.54,72953.0,46.6553,46.678,46.6401,46.6553,72953.0
2019-12-17 10:45:00,61.53,61.57,61.52,61.54,53337.0,46.6477,46.678,46.6401,46.6553,53337.0
2019-12-17 10:50:00,61.54,61.54,61.47,61.48,222419.0,46.6553,46.6553,46.6022,46.6098,222419.0
2019-12-17 10:55:00,61.48,61.5,61.42,61.45,228148.0,46.6098,46.6249,46.5643,46.587,228148.0
2019-12-17 11:00:00,61.45,61.48,61.4,61.42,156632.0,46.587,46.6098,46.5491,46.5643,156632.0
2019-12-17 11:05:00,61.43,61.44,61.39,61.39,39205.0,46.5719,46.5795,46.5416,46.5416,39205.0
2019-12-17 11:10:00,61.4,61.46,61.38,61.39,197987.0,46.5491,46.5946,46.534,46.5416,197987.0
2019-12-17 11:15:00,61.39,61.49,61.39,61.47,131560.0,46.5416,46.6174,46.5416,46.6022,131560.0
2019-12-17 11:20:00,61.45,61.5,61.45,61.48,71786.0,46.587,46.6249,46.587,46.6098,71786.0
2019-12-17 11:25:00,61.49,61.54,61.46,61.52,181490.0,46.6174,46.6553,46.5946,46.6401,181490.0
2019-12-17 11:30:00,61.52,61.55,61.43,61.45,124344.0,46.6401,46.6629,46.5719,46.587,124344.0
2019-12-17 11:35:00,61.45,61.53,61.45,61.52,96984.0,46.587,46.6477,46.587,46.6401,96984.0
2019-12-17 11:40:00,61.53,61.55,61.5,61.54,41693.0,46.6477,46.6629,46.6249,46.6553,41693.0
2019-12-17 11:45:00,61.54,61.6,61.52,61.55,157753.0,46.6553,46.7008,46.6401,46.6629,157753.0
2019-12-17 11:50:00,61.55,61.59,61.54,61.57,156832.0,46.6629,46.6932,46.6553,46.678,156832.0
2019-12-17 11:55:00,61.57,61.61,61.56,61.6,44399.0,46.678,46.7083,46.6704,46.7008,44399.0
2019-12-17 12:00:00,61.6,61.6,61.51,61.55,362721.0,46.7008,46.7008,46.6325,46.6629,362721.0
2019-12-17 12:05:00,61.55,61.58,61.52,61.54,156306.0,46.6629,46.6856,46.6401,46.6553,156306.0
2019-12-17 12:10:00,61.53,61.54,61.49,61.54,152531.0,46.6477,46.6553,46.6174,46.6553,152531.0
2019-12-17 12:15:00,61.53,61.58,61.52,61.56,59628.0,46.6477,46.6856,46.6401,46.6704,59628.0
2019-12-17 12:20:00,61.57,61.58,61.51,61.52,129843.0,46.678,46.6856,46.6325,46.6401,129843.0
2019-12-17 12:25:00,61.52,61.54,61.47,61.52,254524.0,46.6401,46.6553,46.6022,46.6401,254524.0
2019-12-17 12:30:00,61.51,61.52,61.47,61.49,128012.0,46.6325,46.6401,46.6022,46.6174,128012.0
2019-12-17 12:35:00,61.48,61.51,61.47,61.5,66619.0,46.6098,46.6325,46.6022,46.6249,66619.0
2019-12-17 12:40:00,61.49,61.53,61.49,61.51,148113.0,46.6174,46.6477,46.6174,46.6325,148113.0
2019-12-17 12:45:00,61.51,61.52,61.46,61.47,121646.0,46.6325,46.6401,46.5946,46.6022,121646.0
2019-12-17 12:50:00,61.47,61.5,61.46,61.48,177663.0,46.6022,46.6249,46.5946,46.6098,177663.0
2019-12-17 12:55:00,61.49,61.53,61.49,61.5,56383.0,46.6174,46.6477,46.6174,46.6249,56383.0
2019-12-17 13:00:00,61.5,61.54,61.48,61.53,82833.0,46.6249,46.6553,46.6098,46.6477,82833.0
2019-12-17 13:05:00,61.53,61.54,61.5,61.54,55537.0,46.6477,46.6553,46.6249,46.6553,55537.0
2019-12-17 13:10:00,61.53,61.55,61.51,61.51,82489.0,46.6477,46.6629,46.6325,46.6325,82489.0
2019-12-17 13:15:00,61.51,61.53,61.49,61.5,37985.0,46.6325,46.6477,46.6174,46.6249,37985.0
2019-12-17 13:20:00,61.5,61.5,61.43,61.46,107300.0,46.6249,46.6249,46.5719,46.5946,107300.0
2019-12-17 13:25:00,61.47,61.47,61.44,61.45,31422.0,46.6022,46.6022,46.5795,46.587,31422.0
2019-12-17 13:30:00,61.45,61.47,61.39,61.4,143762.0,46.587,46.6022,46.5416,46.5491,143762.0
2019-12-17 13:35:00,61.39,61.42,61.37,61.37,96021.0,46.5416,46.5643,46.5264,46.5264,96021.0
2019-12-17 13:40:00,61.37,61.41,61.35,61.41,48387.0,46.5264,46.5567,46.5112,46.5567,48387.0
2019-12-17 13:45:00,61.4,61.41,61.37,61.4,124185.0,46.5491,46.5567,46.5264,46.5491,124185.0
2019-12-17 13:50:00,61.4,61.46,61.38,61.45,75296.0,46.5491,46.5946,46.534,46.587,75296.0
2019-12-17 13:55:00,61.45,61.48,61.44,61.48,74522.0,46.587,46.6098,46.5795,46.6098,74522.0
2019-12-17 14:00:00,61.48,61.5,61.42,61.44,154729.0,46.6098,46.6249,46.5643,46.5795,154729.0
2019-12-17 14:05:00,61.44,61.45,61.39,61.41,99621.0,46.5795,46.587,46.5416,46.5567,99621.0
2019-12-17 14:10:00,61.41,61.42,61.33,61.36,486917.0,46.5567,46.5643,46.4961,46.5188,486917.0
2019-12-17 14:15:00,61.36,61.38,61.31,61.33,276622.0,46.5188,46.534,46.4809,46.4961,276622.0
2019-12-17 14:20:00,61.33,61.34,61.28,61.3,361812.0,46.4961,46.5036,46.4582,46.4733,361812.0
2019-12-17 14:25:00,61.31,61.32,61.25,61.26,293888.0,46.4809,46.4885,46.4354,46.443,293888.0
2019-12-17 14:30:00,61.26,61.27,61.23,61.23,337682.0,46.443,46.4506,46.4203,46.4203,337682.0
2019-12-17 14:35:00,61.24,61.28,61.23,61.24,320001.0,46.4278,46.4582,46.4203,46.4278,320001.0
2019-12-17 14:40:00,61.24,61.24,61.19,61.21,335094.0,46.4278,46.4278,46.3899,46.4051,335094.0
2019-12-17 14:45:00,61.22,61.22,61.15,61.15,348622.0,46.4127,46.4127,46.3596,46.3596,348622.0
2019-12-17 14:50:00,61.15,61.2,61.14,61.15,332645.0,46.3596,46.3975,46.352,46.3596,332645.0
2019-12-17 14:55:00,61.15,61.15,60.99,61.0,391724.0,46.3596,46.3596,46.2383,46.2459,391724.0
2019-12-17 15:00:00,60.99,61.02,60.97,60.98,438689.0,46.2383,46.261,46.2231,46.2307,438689.0
2019-12-17 15:05:00,60.99,60.99,60.93,60.96,449970.0,46.2383,46.2383,46.1928,46.2156,449970.0
2019-12-17 15:10:00,60.96,61.01,60.94,60.98,352592.0,46.2156,46.2535,46.2004,46.2307,352592.0
2019-12-17 15:15:00,60.98,61.03,60.97,61.02,476310.0,46.2307,46.2686,46.2231,46.261,476310.0
2019-12-17 15:20:00,61.02,61.08,61.01,61.06,341484.0,46.261,46.3065,46.2535,46.2914,341484.0
2019-12-17 15:25:00,61.07,61.12,61.05,61.12,386290.0,46.299,46.3369,46.2838,46.3369,386290.0
2019-12-17 15:30:00,61.12,61.14,61.09,61.12,411454.0,46.3369,46.352,46.3141,46.3369,411454.0
2019-12-17 15:35:00,61.11,61.14,61.1,61.13,368678.0,46.3293,46.352,46.3217,46.3444,368678.0
2019-12-17 15:40:00,61.13,61.15,61.1,61.13,494480.0,46.3444,46.3596,46.3217,46.3444,494480.0
2019-12-17 15:45:00,61.13,61.17,61.12,61.16,543510.0,46.3444,46.3748,46.3369,46.3672,543510.0
2019-12-17 15:50:00,61.17,61.22,61.14,61.15,881190.0,46.3748,46.4127,46.352,46.3596,881190.0
2019-12-17 15:55:00,61.16,61.23,61.14,61.16,1761283.0,46.3672,46.4203,46.352,46.3672,1761283.0
2019-12-18 09:30:00,61.09,61.22,61.01,61.2,146740.0,46.3141,46.4127,46.2535,46.3975,146740.0
2019-12-18 09:35:00,61.19,61.44,61.16,61.44,110649.0,46.3899,46.5795,46.3672,46.5795,110649.0
2019-12-18 09:40:00,61.44,61.5,61.38,61.48,190306.0,46.5795,46.6249,46.534,46.6098,190306.0
2019-12-18 09:45:00,61.48,61.5,61.36,61.39,140750.0,46.6098,46.6249,46.5188,46.5416,140750.0
2019-12-18 09:50:00,61.38,61.48,61.38,61.47,77326.0,46.534,46.6098,46.534,46.6022,77326.0
2019-12-18 09:55:00,61.47,61.47,61.42,61.44,131019.0,46.6022,46.6022,46.5643,46.5795,131019.0
2019-12-18 10:00:00,61.43,61.45,61.34,61.36,96714.0,46.5719,46.587,46.5036,46.5188,96714.0
2019-12-18 10:05:00,61.36,61.37,61.31,61.33,174056.0,46.5188,46.5264,46.4809,46.4961,174056.0
2019-12-18 10:10:00,61.32,61.4,61.31,61.39,94634.0,46.4885,46.5491,46.4809,46.5416,94634.0
2019-12-18 10:15:00,61.4,61.45,61.39,61.4,85115.0,46.5491,46.587,46.5416,46.5491,85115.0
2019-12-18 10:20:00,61.4,61.42,61.37,61.39,61494.0,46.5491,46.5643,46.5264,46.5416,61494.0
2019-12-18 10:25:00,61.39,61.39,61.32,61.32,70948.0,46.5416,46.5416,46.4885,46.4885,70948.0
2019-12-18 10:30:00,61.33,61.6,61.32,61.57,475632.0,46.4961,46.7008,46.4885,46.678,475632.0
2019-12-18 10:35:00,61.57,61.61,61.52,61.53,262287.0,46.678,46.7083,46.6401,46.6477,262287.0
2019-12-18 10:40:00,61.52,61.56,61.5,61.51,65211.0,46.6401,46.6704,46.6249,46.6325,65211.0
2019-12-18 10:45:00,61.5,61.58,61.49,61.58,74065.0,46.6249,46.6856,46.6174,46.6856,74065.0
2019-12-18 10:50:00,61.57,61.58,61.49,61.51,56454.0,46.678,46.6856,46.6174,46.6325,56454.0
2019-12-18 10:55:00,61.51,61.66,61.5,61.65,342383.0,46.6325,46.7462,46.6249,46.7387,342383.0
2019-12-18 11:00:00,61.66,61.71,61.64,61.69,110476.0,46.7462,46.7842,46.7311,46.769,110476.0
2019-12-18 11:05:00,61.69,61.71,61.65,61.65,67091.0,46.769,46.7842,46.7387,46.7387,67091.0
2019-12-18 11:10:00,61.65,61.7,61.65,61.69,214392.0,46.7387,46.7766,46.7387,46.769,214392.0
2019-12-18 11:15:00,61.68,61.73,61.66,61.7,314222.0,46.7614,46.7993,46.7462,46.7766,314222.0
2019-12-18 11:20:00,61.7,61.78,61.69,61.76,162055.0,46.7766,46.8372,46.769,46.8221,162055.0
2019-12-18 11:25:00,61.76,61.76,61.7,61.7,144290.0,46.8221,46.8221,46.7766,46.7766,144290.0
2019-12-18 11:30:00,61.7,61.73,61.65,61.65,111231.0,46.7766,46.7993,46.7387,46.7387,111231.0
2019-12-18 11:35:00,61.65,61.69,61.64,61.64,75586.0,46.7387,46.769,46.7311,46.7311,75586.0
2019-12-18 11:40:00,61.63,61.64,61.57,61.57,60618.0,46.7235,46.7311,46.678,46.678,60618.0
2019-12-18 11:45:00,61.58,61.64,61.57,61.63,48666.0,46.6856,46.7311,46.678,46.7235,48666.0
2019-12-18 11:50:00,61.62,61.63,61.58,61.6,105974.0,46.7159,46.7235,46.6856,46.7008,105974.0
2019-12-18 11:55:00,61.6,61.64,61.59,61.61,60062.0,46.7008,46.7311,46.6932,46.7083,60062.0
2019-12-18 12:00:00,61.61,61.63,61.59,61.61,42382.0,46.7083,46.7235,46.6932,46.7083,42382.0
2019-12-18 12:05:00,61.61,61.64,61.59,61.59,81440.0,46.7083,46.7311,46.6932,46.6932,81440.0
2019-12-18 12:10:00,61.6,61.65,61.6,61.65,68694.0,46.7008,46.7387,46.7008,46.7387,68694.0
2019-12-18 12:15:00,61.64,61.68,61.64,61.67,51267.0,46.7311,46.7614,46.7311,46.7538,51267.0
2019-12-18 12:20:00,61.66,61.66,61.63,61.65,195452.0,46.7462,46.7462,46.7235,46.7387,195452.0
2019-12-18 12:25:00,61.66,61.69,61.64,61.69,50860.0,46.7462,46.769,46.7311,46.769,50860.0
2019-12-18 12:30:00,61.68,61.7,61.68,61.69,43087.0,46.7614,46.7766,46.7614,46.769,43087.0
2019-12-18 12:35:00,61.68,61.69,61.63,61.64,166414.0,46.7614,46.769,46.7235,46.7311,166414.0
2019-12-18 12:40:00,61.64,61.68,61.63,61.67,84574.0,46.7311,46.7614,46.7235,46.7538,84574.0
2019-12-18 12:45:00,61.67,61.67,61.65,61.67,24579.0,46.7538,46.7538,46.7387,46.7538,24579.0
2019-12-18 12:50:00,61.66,61.67,61.63,61.63,63631.0,46.7462,46.7538,46.7235,46.7235,63631.0
2019-12-18 12:55:00,61.63,61.65,61.62,61.64,17352.0,46.7235,46.7387,46.7159,46.7311,17352.0
2019-12-18 13:00:00,61.64,61.69,61.62,61.69,41275.0,46.7311,46.769,46.7159,46.769,41275.0
2019-12-18 13:05:00,61.69,61.69,61.67,61.67,30713.0,46.769,46.769,46.7538,46.7538,30713.0
2019-12-18 13:10:00,61.67,61.71,61.66,61.68,85666.0,46.7538,46.7842,46.7462,46.7614,85666.0
2019-12-18 13:15:00,61.68,61.72,61.68,61.71,23183.0,46.7614,46.7917,46.7614,46.7842,23183.0
2019-12-18 13:20:00,61.7,61.75,61.7,61.73,34205.0,46.7766,46.8145,46.7766,46.7993,34205.0
2019-12-18 13:25:00,61.74,61.75,61.72,61.72,117091.0,46.8069,46.8145,46.7917,46.7917,117091.0
2019-12-18 13:30:00,61.73,61.73,61.68,61.71,204205.0,46.7993,46.7993,46.7614,46.7842,204205.0
2019-12-18 13:35:00,61.72,61.73,61.68,61.69,52062.0,46.7917,46.7993,46.7614,46.769,52062.0
2019-12-18 13:40:00,61.7,61.71,61.66,61.71,76778.0,46.7766,46.7842,46.7462,46.7842,76778.0
2019-12-18 13:45:00,61.71,61.73,61.68,61.72,97544.0,46.7842,46.7993,46.7614,46.7917,97544.0
2019-12-18 13:50:00,61.71,61.72,61.67,61.68,55268.0,46.7842,46.7917,46.7538,46.7614,55268.0
2019-12-18 13:55:00,61.67,61.67,61.62,61.64,75457.0,46.7538,46.7538,46.7159,46.7311,75457.0
2019-12-18 14:00:00,61.63,61.66,61.61,61.62,76391.0,46.7235,46.7462,46.7083,46.7159,76391.0
2019-12-18 14:05:00,61.62,61.64,61.58,61.58,75423.0,46.7159,46.7311,46.6856,46.6856,75423.0
2019-12-18 14:10:00,61.58,61.61,61.57,61.61,58682.0,46.6856,46.7083,46.678,46.7083,58682.0
2019-12-18 14:15:00,61.6,61.61,61.53,61.53,58848.0,46.7008,46.7083,46.6477,46.6477,58848.0
2019-12-18 14:20:00,61.53,61.55,61.52,61.54,112539.0,46.6477,46.6629,46.6401,46.6553,112539.0
2019-12-18 14:25:00,61.54,61.54,61.49,61.5,72656.0,46.6553,46.6553,46.6174,46.6249,72656.0
2019-12-18 14:30:00,61.49,61.51,61.48,61.5,195444.0,46.6174,46.6325,46.6098,46.6249,195444.0
2019-12-18 14:35:00,61.5,61.53,61.47,61.53,45704.0,46.6249,46.6477,46.6022,46.6477,45704.0
2019-12-18 14:40:00,61.52,61.53,61.49,61.5,52237.0,46.6401,46.6477,46.6174,46.6249,52237.0
2019-12-18 14:45:00,61.49,61.49,61.45,61.47,185177.0,46.6174,46.6174,46.587,46.6022,185177.0
2019-12-18 14:50:00,61.47,61.5,61.46,61.5,179071.0,46.6022,46.6249,46.5946,46.6249,179071.0
2019-12-18 14:55:00,61.49,61.52,61.48,61.48,179639.0,46.6174,46.6401,46.6098,46.6098,179639.0
2019-12-18 15:00:00,61.49,61.5,61.45,61.47,84916.0,46.6174,46.6249,46.587,46.6022,84916.0
2019-12-18 15:05:00,61.48,61.48,61.46,61.48,45951.0,46.6098,46.6098,46.5946,46.6098,45951.0
2019-12-18 15:10:00,61.48,61.51,61.46,61.47,153397.0,46.6098,46.6325,46.5946,46.6022,153397.0
2019-12-18 15:15:00,61.47,61.49,61.44,61.47,99314.0,46.6022,46.6174,46.5795,46.6022,99314.0
2019-12-18 15:20:00,61.46,61.5,61.45,61.5,49053.0,46.5946,46.6249,46.587,46.6249,49053.0
2019-12-18 15:25:00,61.49,61.52,61.47,61.51,79547.0,46.6174,46.6401,46.6022,46.6325,79547.0
2019-12-18 15:30:00,61.5,61.53,61.45,61.46,291665.0,46.6249,46.6477,46.587,46.5946,291665.0
2019-12-18 15:35:00,61.47,61.54,61.46,61.53,122849.0,46.6022,46.6553,46.5946,46.6477,122849.0
2019-12-18 15:40:00,61.53,61.54,61.5,61.53,198064.0,46.6477,46.6553,46.6249,46.6477,198064.0
2019-12-18 15:45:00,61.53,61.54,61.47,61.51,417980.0,46.6477,46.6553,46.6022,46.6325,417980.0
2019-12-18 15:50:00,61.5,61.51,61.42,61.43,680830.0,46.6249,46.6325,46.5643,46.5719,680830.0
2019-12-18 15:55:00,61.43,61.45,61.37,61.39,1516569.0,46.5719,46.587,46.5264,46.5416,1516569.0
2019-12-19 09:30:00,61.4,61.48,61.35,61.43,281186.0,46.5491,46.6098,46.5112,46.5719,281186.0
2019-12-19 09:35:00,61.43,61.51,61.42,61.45,142847.0,46.5719,46.6325,46.5643,46.587,142847.0
2019-12-19 09:40:00,61.45,61.52,61.44,61.47,116395.0,46.587,46.6401,46.5795,46.6022,116395.0
2019-12-19 09:45:00,61.48,61.57,61.48,61.53,107606.0,46.6098,46.678,46.6098,46.6477,107606.0
2019-12-19 09:50:00,61.53,61.53,61.43,61.46,50244.0,46.6477,46.6477,46.5719,46.5946,50244.0
2019-12-19 09:55:00,61.46,61.48,61.41,61.42,131941.0,46.5946,46.6098,46.5567,46.5643,131941.0
2019-12-19 10:00:00,61.42,61.43,61.29,61.31,97729.0,46.5643,46.5719,46.4657,46.4809,97729.0
2019-12-19 10:05:00,61.31,61.36,61.26,61.34,64164.0,46.4809,46.5188,46.443,46.5036,64164.0
2019-12-19 10:10:00,61.35,61.45,61.35,61.43,59180.0,46.5112,46.587,46.5112,46.5719,59180.0
2019-12-19 10:15:00,61.42,61.44,61.33,61.35,132548.0,46.5643,46.5795,46.4961,46.5112,132548.0
2019-12-19 10:20:00,61.35,61.36,61.28,61.3,72978.0,46.5112,46.5188,46.4582,46.4733,72978.0
2019-12-19 10:25:00,61.31,61.34,61.27,61.33,225581.0,46.4809,46.5036,46.4506,46.4961,225581.0
2019-12-19 10:30:00,61.33,61.35,61.27,61.33,189241.0,46.4961,46.5112,46.4506,46.4961,189241.0
2019-12-19 10:35:00,61.33,61.39,61.31,61.33,101592.0,46.4961,46.5416,46.4809,46.4961,101592.0
2019-12-19 10:40:00,61.34,61.36,61.29,61.3,35583.0,46.5036,46.5188,46.4657,46.4733,35583.0
2019-12-19 10:45:00,61.3,61.4,61.3,61.37,389450.0,46.4733,46.5491,46.4733,46.5264,389450.0
2019-12-19 10:50:00,61.38,61.4,61.33,61.38,54609.0,46.534,46.5491,46.4961,46.534,54609.0
2019-12-19 10:55:00,61.39,61.4,61.34,61.4,55001.0,46.5416,46.5491,46.5036,46.5491,55001.0
2019-12-19 11:00:00,61.4,61.44,61.39,61.44,103249.0,46.5491,46.5795,46.5416,46.5795,103249.0
2019-12-19 11:05:00,61.44,61.49,61.43,61.46,125418.0,46.5795,46.6174,46.5719,46.5946,125418.0
2019-12-19 11:10:00,61.46,61.48,61.4,61.45,108311.0,46.5946,46.6098,46.5491,46.587,108311.0
2019-12-19 11:15:00,61.44,61.48,61.42,61.45,107818.0,46.5795,46.6098,46.5643,46.587,107818.0
2019-12-19 11:20:00,61.45,61.53,61.44,61.51,159130.0,46.587,46.6477,46.5795,46.6325,159130.0
2019-12-19 11:25:00,61.52,61.53,61.44,61.46,141333.0,46.6401,46.6477,46.5795,46.5946,141333.0
2019-12-19 11:30:00,61.46,61.49,61.43,61.47,65001.0,46.5946,46.6174,46.5719,46.6022,65001.0
2019-12-19 11:35:00,61.48,61.48,61.39,61.42,61585.0,46.6098,46.6098,46.5416,46.5643,61585.0
2019-12-19 11:40:00,61.42,61.42,61.36,61.38,147015.0,46.5643,46.5643,46.5188,46.534,147015.0
2019-12-19 11:45:00,61.38,61.4,61.36,61.37,34064.0,46.534,46.5491,46.5188,46.5264,34064.0
2019-12-19 11:50:00,61.36,61.38,61.32,61.37,76403.0,46.5188,46.534,46.4885,46.5264,76403.0
2019-12-19 11:55:00,61.37,61.38,61.34,61.36,52709.0,46.5264,46.534,46.5036,46.5188,52709.0
2019-12-19 12:00:00,61.36,61.37,61.32,61.35,83316.0,46.5188,46.5264,46.4885,46.5112,83316.0
2019-12-19 12:05:00,61.35,61.37,61.29,61.32,156509.0,46.5112,46.5264,46.4657,46.4885,156509.0
2019-12-19 12:10:00,61.33,61.39,61.32,61.38,102390.0,46.4961,46.5416,46.4885,46.534,102390.0
2019-12-19 12:15:00,61.38,61.4,61.35,61.36,57261.0,46.534,46.5491,46.5112,46.5188,57261.0
2019-12-19 12:20:00,61.37,61.4,61.36,61.37,34787.0,46.5264,46.5491,46.5188,46.5264,34787.0
2019-12-19 12:25:00,61.38,61.39,61.36,61.37,30473.0,46.534,46.5416,46.5188,46.5264,30473.0
2019-12-19 12:30:00,61.37,61.38,61.34,61.34,29434.0,46.5264,46.534,46.5036,46.5036,29434.0
2019-12-19 12:35:00,61.35,61.4,61.34,61.39,59552.0,46.5112,46.5491,46.5036,46.5416,59552.0
2019-12-19 12:40:00,61.38,61.38,61.35,61.37,25180.0,46.534,46.534,46.5112,46.5264,25180.0
2019-12-19 12:45:00,61.37,61.39,61.31,61.32,40965.0,46.5264,46.5416,46.4809,46.4885,40965.0
2019-12-19 12:50:00,61.33,61.35,61.3,61.34,46183.0,46.4961,46.5112,46.4733,46.5036,46183.0
2019-12-19 12:55:00,61.33,61.36,61.33,61.36,60110.0,46.4961,46.5188,46.4961,46.5188,60110.0
2019-12-19 13:00:00,61.35,61.39,61.35,61.38,42537.0,46.5112,46.5416,46.5112,46.534,42537.0
2019-12-19 13:05:00,61.38,61.39,61.33,61.34,64360.0,46.534,46.5416,46.4961,46.5036,64360.0
2019-12-19 13:10:00,61.34,61.4,61.34,61.39,78645.0,46.5036,46.5491,46.5036,46.5416,78645.0
2019-12-19 13:15:00,61.4,61.41,61.35,61.36,51839.0,46.5491,46.5567,46.5112,46.5188,51839.0
2019-12-19 13:20:00,61.35,61.35,61.31,61.32,44541.0,46.5112,46.5112,46.4809,46.4885,44541.0
2019-12-19 13:25:00,61.31,61.31,61.28,61.3,58790.0,46.4809,46.4809,46.4582,46.4733,58790.0
2019-12-19 13:30:00,61.3,61.32,61.28,61.31,72517.0,46.4733,46.4885,46.4582,46.4809,72517.0
2019-12-19 13:35:00,61.31,61.31,61.29,61.3,43811.0,46.4809,46.4809,46.4657,46.4733,43811.0
2019-12-19 13:40:00,61.3,61.34,61.29,61.33,48575.0,46.4733,46.5036,46.4657,46.4961,48575.0
2019-12-19 13:45:00,61.32,61.33,61.31,61.32,57185.0,46.4885,46.4961,46.4809,46.4885,57185.0
2019-12-19 13:50:00,61.32,61.32,61.27,61.29,85858.0,46.4885,46.4885,46.4506,46.4657,85858.0
2019-12-19 13:55:00,61.29,61.3,61.26,61.29,99077.0,46.4657,46.4733,46.443,46.4657,99077.0
2019-12-19 14:00:00,61.28,61.32,61.27,61.32,73473.0,46.4582,46.4885,46.4506,46.4885,73473.0
2019-12-19 14:05:00,61.31,61.37,61.31,61.36,73545.0,46.4809,46.5264,46.4809,46.5188,73545.0
2019-12-19 14:10:00,61.35,61.37,61.33,61.36,45904.0,46.5112,46.5264,46.4961,46.5188,45904.0
2019-12-19 14:15:00,61.36,61.38,61.34,61.37,27347.0,46.5188,46.534,46.5036,46.5264,27347.0
2019-12-19 14:20:00,61.37,61.38,61.31,61.34,54389.0,46.5264,46.534,46.4809,46.5036,54389.0
2019-12-19 14:25:00,61.35,61.4,61.33,61.36,48115.0,46.5112,46.5491,46.4961,46.5188,48115.0
2019-12-19 14:30:00,61.37,61.39,61.35,61.36,75556.0,46.5264,46.5416,46.5112,46.5188,75556.0
2019-12-19 14:35:00,61.36,61.36,61.32,61.34,35042.0,46.5188,46.5188,46.4885,46.5036,35042.0
2019-12-19 14:40:00,61.35,61.37,61.33,61.36,45624.0,46.5112,46.5264,46.4961,46.5188,45624.0
2019-12-19 14:45:00,61.36,61.37,61.35,61.37,193100.0,46.5188,46.5264,46.5112,46.5264,193100.0
2019-12-19 14:50:00,61.36,61.37,61.31,61.34,72518.0,46.5188,46.5264,46.4809,46.5036,72518.0
2019-12-19 14:55:00,61.35,61.39,61.34,61.37,111479.0,46.5112,46.5416,46.5036,46.5264,111479.0
2019-12-19 15:00:00,61.37,61.4,61.35,61.4,364241.0,46.5264,46.5491,46.5112,46.5491,364241.0
2019-12-19 15:05:00,61.4,61.42,61.36,61.37,279820.0,46.5491,46.5643,46.5188,46.5264,279820.0
2019-12-19 15:10:00,61.37,61.38,61.33,61.34,528943.0,46.5264,46.534,46.4961,46.5036,528943.0
2019-12-19 15:15:00,61.34,61.36,61.31,61.36,946093.0,46.5036,46.5188,46.4809,46.5188,946093.0
2019-12-19 15:20:00,61.36,61.37,61.34,61.35,304873.0,46.5188,46.5264,46.5036,46.5112,304873.0
2019-12-19 15:25:00,61.36,61.36,61.31,61.31,175907.0,46.5188,46.5188,46.4809,46.4809,175907.0
2019-12-19 15:30:00,61.32,61.33,61.29,61.32,478169.0,46.4885,46.4961,46.4657,46.4885,478169.0
2019-12-19 15:35:00,61.33,61.33,61.29,61.31,144847.0,46.4961,46.4961,46.4657,46.4809,144847.0
2019-12-19 15:40:00,61.3,61.35,61.28,61.32,209061.0,46.4733,46.5112,46.4582,46.4885,209061.0
2019-12-19 15:45:00,61.32,61.33,61.29,61.3,274994.0,46.4885,46.4961,46.4657,46.4733,274994.0
2019-12-19 15:50:00,61.29,61.32,61.27,61.29,496277.0,46.4657,46.4885,46.4506,46.4657,496277.0
2019-12-19 15:55:00,61.29,61.37,61.28,61.37,861783.0,46.4657,46.5264,46.4582,46.5264,861783.0
2019-12-20 09:30:00,60.96,61.15,60.9,60.91,524142.0,46.6622,46.8076,46.6163,46.6239,524142.0
2019-12-20 09:35:00,60.91,61.01,60.85,61.0,204042.0,46.6239,46.7005,46.578,46.6928,204042.0
2019-12-20 09:40:00,61.01,61.16,61.01,61.11,152914.0,46.7005,46.8153,46.7005,46.777,152914.0
2019-12-20 09:45:00,61.12,61.16,61.04,61.11,125437.0,46.7847,46.8153,46.7234,46.777,125437.0
2019-12-20 09:50:00,61.11,61.12,61.06,61.08,176492.0,46.777,46.7847,46.7387,46.7541,176492.0
2019-12-20 09:55:00,61.08,61.1,61.05,61.07,153859.0,46.7541,46.7694,46.7311,46.7464,153859.0
2019-12-20 10:00:00,61.08,61.11,61.01,61.06,256377.0,46.7541,46.777,46.7005,46.7387,256377.0
2019-12-20 10:05:00,61.06,61.09,61.04,61.08,101011.0,46.7387,46.7617,46.7234,46.7541,101011.0
2019-12-20 10:10:00,61.08,61.08,60.98,61.0,345793.0,46.7541,46.7541,46.6775,46.6928,345793.0
2019-12-20 10:15:00,61.01,61.03,60.97,61.0,297170.0,46.7005,46.7158,46.6699,46.6928,297170.0
2019-12-20 10:20:00,61.0,61.06,60.99,61.03,78970.0,46.6928,46.7387,46.6852,46.7158,78970.0
2019-12-20 10:25:00,61.04,61.05,60.97,61.03,107300.0,46.7234,46.7311,46.6699,46.7158,107300.0
2019-12-20 10:30:00,61.03,61.04,60.99,61.04,231669.0,46.7158,46.7234,46.6852,46.7234,231669.0
2019-12-20 10:35:00,61.04,61.09,61.03,61.07,214142.0,46.7234,46.7617,46.7158,46.7464,214142.0
2019-12-20 10:40:00,61.08,61.12,61.07,61.1,71221.0,46.7541,46.7847,46.7464,46.7694,71221.0
2019-12-20 10:45:00,61.1,61.13,61.09,61.12,111104.0,46.7694,46.7923,46.7617,46.7847,111104.0
2019-12-20 10:50:00,61.13,61.13,61.02,61.07,410639.0,46.7923,46.7923,46.7081,46.7464,410639.0
2019-12-20 10:55:00,61.07,61.1,61.03,61.07,143944.0,46.7464,46.7694,46.7158,46.7464,143944.0
2019-12-20 11:00:00,61.06,61.16,61.06,61.16,128051.0,46.7387,46.8153,46.7387,46.8153,128051.0
2019-12-20 11:05:00,61.16,61.18,61.14,61.18,150859.0,46.8153,46.8306,46.8,46.8306,150859.0
2019-12-20 11:10:00,61.17,61.24,61.14,61.23,201416.0,46.8229,46.8765,46.8,46.8689,201416.0
2019-12-20 11:15:00,61.23,61.3,61.22,61.29,113918.0,46.8689,46.9225,46.8612,46.9148,113918.0
2019-12-20 11:20:00,61.29,61.35,61.26,61.33,125647.0,46.9148,46.9607,46.8918,46.9454,125647.0
2019-12-20 11:25:00,61.32,61.38,61.29,61.37,137434.0,46.9378,46.9837,46.9148,46.976,137434.0
2019-12-20 11:30:00,61.38,61.41,61.35,61.36,126168.0,46.9837,47.0067,46.9607,46.9684,126168.0
2019-12-20 11:35:00,61.37,61.4,61.33,61.34,216012.0,46.976,46.999,46.9454,46.9531,216012.0
2019-12-20 11:40:00,61.33,61.35,61.3,61.3,67087.0,46.9454,46.9607,46.9225,46.9225,67087.0
2019-12-20 11:45:00,61.31,61.35,61.3,61.33,104771.0,46.9301,46.9607,46.9225,46.9454,104771.0
2019-12-20 11:50:00,61.33,61.34,61.29,61.33,99380.0,46.9454,46.9531,46.9148,46.9454,99380.0
2019-12-20 11:55:00,61.33,61.35,61.3,61.31,242437.0,46.9454,46.9607,46.9225,46.9301,242437.0
2019-12-20 12:00:00,61.3,61.32,61.27,61.28,206161.0,46.9225,46.9378,46.8995,46.9071,206161.0
2019-12-20 12:05:00,61.28,61.29,61.26,61.29,88091.0,46.9071,46.9148,46.8918,46.9148,88091.0
2019-12-20 12:10:00,61.29,61.29,61.24,61.29,73874.0,46.9148,46.9148,46.8765,46.9148,73874.0
2019-12-20 12:15:00,61.29,61.34,61.28,61.34,36298.0,46.9148,46.9531,46.9071,46.9531,36298.0
2019-12-20 12:20:00,61.34,61.34,61.31,61.31,34810.0,46.9531,46.9531,46.9301,46.9301,34810.0
2019-12-20 12:25:00,61.31,61.36,61.31,61.36,27135.0,46.9301,46.9684,46.9301,46.9684,27135.0
2019-12-20 12:30:00,61.36,61.39,61.34,61.38,50983.0,46.9684,46.9913,46.9531,46.9837,50983.0
2019-12-20 12:35:00,61.37,61.42,61.37,61.41,98532.0,46.976,47.0143,46.976,47.0067,98532.0
2019-12-20 12:40:00,61.4,61.42,61.39,61.4,221021.0,46.999,47.0143,46.9913,46.999,221021.0
2019-12-20 12:45:00,61.41,61.43,61.38,61.41,72290.0,47.0067,47.022,46.9837,47.0067,72290.0
2019-12-20 12:50:00,61.4,61.41,61.36,61.38,42163.0,46.999,47.0067,46.9684,46.9837,42163.0
2019-12-20 12:55:00,61.38,61.4,61.36,61.39,39538.0,46.9837,46.999,46.9684,46.9913,39538.0
2019-12-20 13:00:00,61.39,61.39,61.32,61.34,85240.0,46.9913,46.9913,46.9378,46.9531,85240.0
2019-12-20 13:05:00,61.33,61.34,61.29,61.33,104628.0,46.9454,46.9531,46.9148,46.9454,104628.0
2019-12-20 13:10:00,61.33,61.33,61.29,61.3,42470.0,46.9454,46.9454,46.9148,46.9225,42470.0
2019-12-20 13:15:00,61.3,61.3,61.28,61.29,36785.0,46.9225,46.9225,46.9071,46.9148,36785.0
2019-12-20 13:20:00,61.29,61.31,61.28,61.3,42160.0,46.9148,46.9301,46.9071,46.9225,42160.0
2019-12-20 13:25:00,61.31,61.34,61.3,61.3,100217.0,46.9301,46.9531,46.9225,46.9225,100217.0
2019-12-20 13:30:00,61.31,61.33,61.29,61.32,70849.0,46.9301,46.9454,46.9148,46.9378,70849.0
2019-12-20 13:35:00,61.32,61.33,61.28,61.29,82274.0,46.9378,46.9454,46.9071,46.9148,82274.0
2019-12-20 13:40:00,61.28,61.3,61.25,61.26,106140.0,46.9071,46.9225,46.8842,46.8918,106140.0
2019-12-20 13:45:00,61.26,61.26,61.24,61.25,54961.0,46.8918,46.8918,46.8765,46.8842,54961.0
2019-12-20 13:50:00,61.25,61.25,61.2,61.21,73469.0,46.8842,46.8842,46.8459,46.8536,73469.0
2019-12-20 13:55:00,61.21,61.21,61.18,61.2,55934.0,46.8536,46.8536,46.8306,46.8459,55934.0
2019-12-20 14:00:00,61.19,61.2,61.11,61.13,105667.0,46.8383,46.8459,46.777,46.7923,105667.0
2019-12-20 14:05:00,61.12,61.14,61.1,61.1,59804.0,46.7847,46.8,46.7694,46.7694,59804.0
2019-12-20 14:10:00,61.1,61.12,61.07,61.08,39987.0,46.7694,46.7847,46.7464,46.7541,39987.0
2019-12-20 14:15:00,61.09,61.13,61.06,61.12,81118.0,46.7617,46.7923,46.7387,46.7847,81118.0
2019-12-20 14:20:00,61.12,61.14,61.1,61.13,34823.0,46.7847,46.8,46.7694,46.7923,34823.0
2019-12-20 14:25:00,61.13,61.15,61.08,61.09,69368.0,46.7923,46.8076,46.7541,46.7617,69368.0
2019-12-20 14:30:00,61.09,61.16,61.09,61.13,84800.0,46.7617,46.8153,46.7617,46.7923,84800.0
2019-12-20 14:35:00,61.13,61.15,61.12,61.13,44231.0,46.7923,46.8076,46.7847,46.7923,44231.0
2019-12-20 14:40:00,61.13,61.17,61.12,61.17,142821.0,46.7923,46.8229,46.7847,46.8229,142821.0
2019-12-20 14:45:00,61.17,61.22,61.16,61.17,254108.0,46.8229,46.8612,46.8153,46.8229,254108.0
2019-12-20 14:50:00,61.18,61.2,61.15,61.18,156340.0,46.8306,46.8459,46.8076,46.8306,156340.0
2019-12-20 14:55:00,61.17,61.18,61.15,61.16,50005.0,46.8229,46.8306,46.8076,46.8153,50005.0
2019-12-20 15:00:00,61.16,61.18,61.13,61.13,124007.0,46.8153,46.8306,46.7923,46.7923,124007.0
2019-12-20 15:05:00,61.14,61.19,61.13,61.18,89727.0,46.8,46.8383,46.7923,46.8306,89727.0
2019-12-20 15:10:00,61.18,61.2,61.16,61.19,93053.0,46.8306,46.8459,46.8153,46.8383,93053.0
2019-12-20 15:15:00,61.19,61.23,61.17,61.23,198919.0,46.8383,46.8689,46.8229,46.8689,198919.0
2019-12-20 15:20:00,61.23,61.3,61.22,61.29,742337.0,46.8689,46.9225,46.8612,46.9148,742337.0
2019-12-20 15:25:00,61.29,61.34,61.28,61.32,347013.0,46.9148,46.9531,46.9071,46.9378,347013.0
2019-12-20 15:30:00,61.32,61.37,61.31,61.36,260046.0,46.9378,46.976,46.9301,46.9684,260046.0
2019-12-20 15:35:00,61.36,61.38,61.32,61.34,289263.0,46.9684,46.9837,46.9378,46.9531,289263.0
2019-12-20 15:40:00,61.34,61.37,61.33,61.34,476614.0,46.9531,46.976,46.9454,46.9531,476614.0
2019-12-20 15:45:00,61.33,61.35,61.3,61.34,321803.0,46.9454,46.9607,46.9225,46.9531,321803.0
2019-12-20 15:50:00,61.33,61.37,61.31,61.33,908694.0,46.9454,46.976,46.9301,46.9454,908694.0
2019-12-20 15:55:00,61.33,61.37,61.3,61.32,1770472.0,46.9454,46.976,46.9225,46.9378,1770472.0
2019-12-23 09:30:00,61.29,61.44,61.24,61.35,596924.0,46.9148,47.0296,46.8765,46.9607,596924.0
2019-12-23 09:35:00,61.36,61.36,61.21,61.26,314358.0,46.9684,46.9684,46.8536,46.8918,314358.0
2019-12-23 09:40:00,61.26,61.34,61.22,61.32,163801.0,46.8918,46.9531,46.8612,46.9378,163801.0
2019-12-23 09:45:00,61.32,61.39,61.27,61.34,239639.0,46.9378,46.9913,46.8995,46.9531,239639.0
2019-12-23 09:50:00,61.34,61.39,61.33,61.39,208294.0,46.9531,46.9913,46.9454,46.9913,208294.0
2019-12-23 09:55:00,61.38,61.49,61.38,61.47,196317.0,46.9837,47.0679,46.9837,47.0526,196317.0
2019-12-23 10:00:00,61.47,61.52,61.44,61.49,72019.0,47.0526,47.0909,47.0296,47.0679,72019.0
2019-12-23 10:05:00,61.49,61.63,61.49,61.63,86906.0,47.0679,47.1751,47.0679,47.1751,86906.0
2019-12-23 10:10:00,61.62,61.65,61.59,61.61,198438.0,47.1674,47.1904,47.1444,47.1597,198438.0
2019-12-23 10:15:00,61.61,61.62,61.54,61.58,115525.0,47.1597,47.1674,47.1062,47.1368,115525.0
2019-12-23 10:20:00,61.59,61.59,61.47,61.52,117471.0,47.1444,47.1444,47.0526,47.0909,117471.0
2019-12-23 10:25:00,61.51,61.52,61.44,61.45,72280.0,47.0832,47.0909,47.0296,47.0373,72280.0
2019-12-23 10:30:00,61.45,61.46,61.39,61.45,119126.0,47.0373,47.0449,46.9913,47.0373,119126.0
2019-12-23 10:35:00,61.44,61.55,61.44,61.53,47294.0,47.0296,47.1138,47.0296,47.0985,47294.0
2019-12-23 10:40:00,61.54,61.6,61.53,61.59,83802.0,47.1062,47.1521,47.0985,47.1444,83802.0
2019-12-23 10:45:00,61.6,61.64,61.57,61.64,99314.0,47.1521,47.1827,47.1291,47.1827,99314.0
2019-12-23 10:50:00,61.64,61.64,61.57,61.59,79575.0,47.1827,47.1827,47.1291,47.1444,79575.0
2019-12-23 10:55:00,61.59,61.59,61.55,61.58,84207.0,47.1444,47.1444,47.1138,47.1368,84207.0
2019-12-23 11:00:00,61.58,61.59,61.53,61.54,52734.0,47.1368,47.1444,47.0985,47.1062,52734.0
2019-12-23 11:05:00,61.54,61.56,61.52,61.55,95639.0,47.1062,47.1215,47.0909,47.1138,95639.0
2019-12-23 11:10:00,61.55,61.57,61.52,61.54,89827.0,47.1138,47.1291,47.0909,47.1062,89827.0
2019-12-23 11:15:00,61.55,61.58,61.54,61.58,59334.0,47.1138,47.1368,47.1062,47.1368,59334.0
2019-12-23 11:20:00,61.58,61.61,61.56,61.59,49360.0,47.1368,47.1597,47.1215,47.1444,49360.0
2019-12-23 11:25:00,61.59,61.68,61.58,61.65,372301.0,47.1444,47.2133,47.1368,47.1904,372301.0
2019-12-23 11:30:00,61.65,61.69,61.64,61.66,94295.0,47.1904,47.221,47.1827,47.198,94295.0
2019-12-23 11:35:00,61.67,61.71,61.65,61.69,142182.0,47.2057,47.2363,47.1904,47.221,142182.0
2019-12-23 11:40:00,61.69,61.71,61.61,61.62,70369.0,47.221,47.2363,47.1597,47.1674,70369.0
2019-12-23 11:45:00,61.62,61.67,61.62,61.65,131707.0,47.1674,47.2057,47.1674,47.1904,131707.0
2019-12-23 11:50:00,61.66,61.71,61.65,61.71,120000.0,47.198,47.2363,47.1904,47.2363,120000.0
2019-12-23 11:55:00,61.72,61.74,61.68,61.73,64358.0,47.2439,47.2593,47.2133,47.2516,64358.0
2019-12-23 12:00:00,61.73,61.74,61.69,61.71,71883.0,47.2516,47.2593,47.221,47.2363,71883.0
2019-12-23 12:05:00,61.71,61.75,61.69,61.71,47204.0,47.2363,47.2669,47.221,47.2363,47204.0
2019-12-23 12:10:00,61.71,61.71,61.64,61.67,75716.0,47.2363,47.2363,47.1827,47.2057,75716.0
2019-12-23 12:15:00,61.67,61.7,61.66,61.69,126912.0,47.2057,47.2286,47.198,47.221,126912.0
2019-12-23 12:20:00,61.7,61.7,61.65,61.69,67649.0,47.2286,47.2286,47.1904,47.221,67649.0
2019-12-23 12:25:00,61.69,61.73,61.68,61.73,163557.0,47.221,47.2516,47.2133,47.2516,163557.0
2019-12-23 12:30:00,61.73,61.74,61.7,61.73,59720.0,47.2516,47.2593,47.2286,47.2516,59720.0
2019-12-23 12:35:00,61.74,61.77,61.72,61.76,80696.0,47.2593,47.2822,47.2439,47.2746,80696.0
2019-12-23 12:40:00,61.75,61.79,61.74,61.75,61236.0,47.2669,47.2975,47.2593,47.2669,61236.0
2019-12-23 12:45:00,61.75,61.77,61.74,61.76,36506.0,47.2669,47.2822,47.2593,47.2746,36506.0
2019-12-23 12:50:00,61.76,61.78,61.74,61.77,38512.0,47.2746,47.2899,47.2593,47.2822,38512.0
2019-12-23 12:55:00,61.78,61.81,61.77,61.78,52796.0,47.2899,47.3128,47.2822,47.2899,52796.0
2019-12-23 13:00:00,61.79,61.81,61.77,61.81,57843.0,47.2975,47.3128,47.2822,47.3128,57843.0
2019-12-23 13:05:00,61.8,61.84,61.8,61.84,72948.0,47.3052,47.3358,47.3052,47.3358,72948.0
2019-12-23 13:10:00,61.83,61.84,61.79,61.82,82981.0,47.3281,47.3358,47.2975,47.3205,82981.0
2019-12-23 13:15:00,61.82,61.83,61.81,61.81,39746.0,47.3205,47.3281,47.3128,47.3128,39746.0
2019-12-23 13:20:00,61.81,61.83,61.8,61.83,29610.0,47.3128,47.3281,47.3052,47.3281,29610.0
2019-12-23 13:25:00,61.83,61.83,61.78,61.82,58013.0,47.3281,47.3281,47.2899,47.3205,58013.0
2019-12-23 13:30:00,61.81,61.82,61.74,61.75,66111.0,47.3128,47.3205,47.2593,47.2669,66111.0
2019-12-23 13:35:00,61.75,61.79,61.74,61.78,98491.0,47.2669,47.2975,47.2593,47.2899,98491.0
2019-12-23 13:40:00,61.77,61.8,61.77,61.78,113922.0,47.2822,47.3052,47.2822,47.2899,113922.0
2019-12-23 13:45:00,61.78,61.8,61.76,61.78,232987.0,47.2899,47.3052,47.2746,47.2899,232987.0
2019-12-23 13:50:00,61.78,61.79,61.75,61.77,71572.0,47.2899,47.2975,47.2669,47.2822,71572.0
2019-12-23 13:55:00,61.76,61.8,61.75,61.79,108532.0,47.2746,47.3052,47.2669,47.2975,108532.0
2019-12-23 14:00:00,61.8,61.82,61.76,61.82,69856.0,47.3052,47.3205,47.2746,47.3205,69856.0
2019-12-23 14:05:00,61.81,61.83,61.77,61.78,100470.0,47.3128,47.3281,47.2822,47.2899,100470.0
2019-12-23 14:10:00,61.78,61.8,61.77,61.79,14409.0,47.2899,47.3052,47.2822,47.2975,14409.0
2019-12-23 14:15:00,61.79,61.8,61.78,61.79,34959.0,47.2975,47.3052,47.2899,47.2975,34959.0
2019-12-23 14:20:00,61.79,61.81,61.77,61.78,49676.0,47.2975,47.3128,47.2822,47.2899,49676.0
2019-12-23 14:25:00,61.78,61.79,61.76,61.79,33574.0,47.2899,47.2975,47.2746,47.2975,33574.0
2019-12-23 14:30:00,61.78,61.79,61.73,61.73,45490.0,47.2899,47.2975,47.2516,47.2516,45490.0
2019-12-23 14:35:00,61.73,61.77,61.71,61.75,51246.0,47.2516,47.2822,47.2363,47.2669,51246.0
2019-12-23 14:40:00,61.75,61.77,61.74,61.76,21518.0,47.2669,47.2822,47.2593,47.2746,21518.0
2019-12-23 14:45:00,61.77,61.81,61.75,61.8,74280.0,47.2822,47.3128,47.2669,47.3052,74280.0
2019-12-23 14:50:00,61.8,61.85,61.8,61.85,110204.0,47.3052,47.3435,47.3052,47.3435,110204.0
2019-12-23 14:55:00,61.85,61.88,61.84,61.86,70857.0,47.3435,47.3664,47.3358,47.3511,70857.0
2019-12-23 15:00:00,61.86,61.89,61.86,61.88,91249.0,47.3511,47.3741,47.3511,47.3664,91249.0
2019-12-23 15:05:00,61.88,61.92,61.87,61.89,120696.0,47.3664,47.397,47.3588,47.3741,120696.0
2019-12-23 15:10:00,61.89,61.92,61.88,61.92,90208.0,47.3741,47.397,47.3664,47.397,90208.0
2019-12-23 15:15:00,61.92,61.92,61.85,61.85,239421.0,47.397,47.397,47.3435,47.3435,239421.0
2019-12-23 15:20:00,61.85,61.91,61.85,61.9,129423.0,47.3435,47.3894,47.3435,47.3817,129423.0
2019-12-23 15:25:00,61.91,61.99,61.91,61.98,98598.0,47.3894,47.4506,47.3894,47.443,98598.0
2019-12-23 15:30:00,61.98,61.99,61.91,61.95,155014.0,47.443,47.4506,47.3894,47.42,155014.0
2019-12-23 15:35:00,61.95,61.98,61.92,61.98,205343.0,47.42,47.443,47.397,47.443,205343.0
2019-12-23 15:40:00,61.97,62.0,61.97,62.0,190851.0,47.4353,47.4583,47.4353,47.4583,190851.0
2019-12-23 15:45:00,62.0,62.03,61.98,62.0,252322.0,47.4583,47.4812,47.443,47.4583,252322.0
2019-12-23 15:50:00,62.0,62.01,61.96,61.97,307077.0,47.4583,47.4659,47.4277,47.4353,307077.0
2019-12-23 15:55:00,61.97,62.0,61.95,61.99,983991.0,47.4353,47.4583,47.42,47.4506,983991.0
2019-12-24 09:30:00,62.13,62.21,62.03,62.1,257381.0,47.5578,47.619,47.4812,47.5348,257381.0
2019-12-24 09:35:00,62.1,62.22,62.09,62.16,113231.0,47.5348,47.6267,47.5272,47.5807,113231.0
2019-12-24 09:40:00,62.15,62.22,62.06,62.19,267784.0,47.5731,47.6267,47.5042,47.6037,267784.0
2019-12-24 09:45:00,62.19,62.22,62.17,62.19,65771.0,47.6037,47.6267,47.5884,47.6037,65771.0
2019-12-24 09:50:00,62.18,62.21,62.11,62.14,136710.0,47.5961,47.619,47.5425,47.5654,136710.0
2019-12-24 09:55:00,62.14,62.17,62.12,62.15,43379.0,47.5654,47.5884,47.5501,47.5731,43379.0
2019-12-24 10:00:00,62.15,62.17,62.05,62.08,97918.0,47.5731,47.5884,47.4965,47.5195,97918.0
2019-12-24 10:05:00,62.09,62.14,62.07,62.12,91934.0,47.5272,47.5654,47.5119,47.5501,91934.0
2019-12-24 10:10:00,62.12,62.12,62.01,62.04,64175.0,47.5501,47.5501,47.4659,47.4889,64175.0
2019-12-24 10:15:00,62.03,62.07,61.98,62.0,49019.0,47.4812,47.5119,47.443,47.4583,49019.0
2019-12-24 10:20:00,61.99,62.02,61.96,61.98,117629.0,47.4506,47.4736,47.4277,47.443,117629.0
2019-12-24 10:25:00,61.98,62.02,61.95,62.01,52046.0,47.443,47.4736,47.42,47.4659,52046.0
2019-12-24 10:30:00,62.01,62.01,61.93,61.96,203209.0,47.4659,47.4659,47.4047,47.4277,203209.0
2019-12-24 10:35:00,61.95,62.0,61.95,62.0,85685.0,47.42,47.4583,47.42,47.4583,85685.0
2019-12-24 10:40:00,62.0,62.04,61.98,62.01,120617.0,47.4583,47.4889,47.443,47.4659,120617.0
2019-12-24 10:45:00,62.01,62.05,62.0,62.03,90367.0,47.4659,47.4965,47.4583,47.4812,90367.0
2019-12-24 10:50:00,62.03,62.04,61.94,61.95,94115.0,47.4812,47.4889,47.4123,47.42,94115.0
2019-12-24 10:55:00,61.95,62.01,61.93,62.0,159838.0,47.42,47.4659,47.4047,47.4583,159838.0
2019-12-24 11:00:00,62.0,62.0,61.91,61.92,90597.0,47.4583,47.4583,47.3894,47.397,90597.0
2019-12-24 11:05:00,61.91,61.92,61.84,61.85,55499.0,47.3894,47.397,47.3358,47.3435,55499.0
2019-12-24 11:10:00,61.86,61.93,61.85,61.91,46642.0,47.3511,47.4047,47.3435,47.3894,46642.0
2019-12-24 11:15:00,61.91,61.96,61.9,61.96,42009.0,47.3894,47.4277,47.3817,47.4277,42009.0
2019-12-24 11:20:00,61.96,62.01,61.94,62.01,62965.0,47.4277,47.4659,47.4123,47.4659,62965.0
2019-12-24 11:25:00,62.01,62.02,61.98,61.98,58946.0,47.4659,47.4736,47.443,47.443,58946.0
2019-12-24 11:30:00,61.98,62.07,61.98,62.07,50033.0,47.443,47.5119,47.443,47.5119,50033.0
2019-12-24 11:35:00,62.06,62.07,62.02,62.05,61146.0,47.5042,47.5119,47.4736,47.4965,61146.0
2019-12-24 11:40:00,62.05,62.05,61.95,61.98,76620.0,47.4965,47.4965,47.42,47.443,76620.0
2019-12-24 11:45:00,61.98,62.01,61.97,61.98,41996.0,47.443,47.4659,47.4353,47.443,41996.0
2019-12-24 11:50:00,61.97,61.98,61.94,61.97,48792.0,47.4353,47.443,47.4123,47.4353,48792.0
2019-12-24 11:55:00,61.97,61.97,61.91,61.94,51702.0,47.4353,47.4353,47.3894,47.4123,51702.0
2019-12-24 12:00:00,61.93,61.96,61.91,61.93,61455.0,47.4047,47.4277,47.3894,47.4047,61455.0
2019-12-24 12:05:00,61.93,61.98,61.92,61.98,80130.0,47.4047,47.443,47.397,47.443,80130.0
2019-12-24 12:10:00,61.97,62.0,61.92,61.95,51768.0,47.4353,47.4583,47.397,47.42,51768.0
2019-12-24 12:15:00,61.95,61.99,61.94,61.97,38355.0,47.42,47.4506,47.4123,47.4353,38355.0
2019-12-24 12:20:00,61.97,61.97,61.9,61.92,53002.0,47.4353,47.4353,47.3817,47.397,53002.0
2019-12-24 12:25:00,61.91,61.92,61.86,61.88,58012.0,47.3894,47.397,47.3511,47.3664,58012.0
2019-12-24 12:30:00,61.88,61.93,61.87,61.92,90952.0,47.3664,47.4047,47.3588,47.397,90952.0
2019-12-24 12:35:00,61.92,61.94,61.88,61.89,195729.0,47.397,47.4123,47.3664,47.3741,195729.0
2019-12-24 12:40:00,61.88,61.92,61.86,61.91,68237.0,47.3664,47.397,47.3511,47.3894,68237.0
2019-12-24 12:45:00,61.91,61.92,61.85,61.86,81791.0,47.3894,47.397,47.3435,47.3511,81791.0
2019-12-24 12:50:00,61.86,61.91,61.86,61.89,238743.0,47.3511,47.3894,47.3511,47.3741,238743.0
2019-12-24 12:55:00,61.89,61.98,61.88,61.95,416830.0,47.3741,47.443,47.3664,47.42,416830.0
2019-12-26 09:30:00,62.23,62.29,62.15,62.27,320068.0,47.6343,47.6803,47.5731,47.6649,320068.0
2019-12-26 09:35:00,62.26,62.33,62.14,62.23,198965.0,47.6573,47.7109,47.5654,47.6343,198965.0
2019-12-26 09:40:00,62.23,62.27,62.14,62.19,141249.0,47.6343,47.6649,47.5654,47.6037,141249.0
2019-12-26 09:45:00,62.19,62.32,62.18,62.31,200811.0,47.6037,47.7032,47.5961,47.6956,200811.0
2019-12-26 09:50:00,62.31,62.32,62.25,62.27,43476.0,47.6956,47.7032,47.6496,47.6649,43476.0
2019-12-26 09:55:00,62.27,62.29,62.14,62.15,75744.0,47.6649,47.6803,47.5654,47.5731,75744.0
2019-12-26 10:00:00,62.16,62.21,62.15,62.21,72120.0,47.5807,47.619,47.5731,47.619,72120.0
2019-12-26 10:05:00,62.21,62.22,62.16,62.18,39943.0,47.619,47.6267,47.5807,47.5961,39943.0
2019-12-26 10:10:00,62.19,62.21,62.15,62.18,43387.0,47.6037,47.619,47.5731,47.5961,43387.0
2019-12-26 10:15:00,62.17,62.21,62.16,62.2,75229.0,47.5884,47.619,47.5807,47.6114,75229.0
2019-12-26 10:20:00,62.2,62.29,62.19,62.27,77825.0,47.6114,47.6803,47.6037,47.6649,77825.0
2019-12-26 10:25:00,62.27,62.33,62.27,62.33,106738.0,47.6649,47.7109,47.6649,47.7109,106738.0
2019-12-26 10:30:00,62.33,62.4,62.32,62.39,65253.0,47.7109,47.7645,47.7032,47.7568,65253.0
2019-12-26 10:35:00,62.39,62.44,62.37,62.43,64683.0,47.7568,47.7951,47.7415,47.7874,64683.0
2019-12-26 10:40:00,62.42,62.43,62.39,62.43,53903.0,47.7798,47.7874,47.7568,47.7874,53903.0
2019-12-26 10:45:00,62.42,62.42,62.35,62.36,93484.0,47.7798,47.7798,47.7262,47.7338,93484.0
2019-12-26 10:50:00,62.36,62.37,62.32,62.34,53984.0,47.7338,47.7415,47.7032,47.7185,53984.0
2019-12-26 10:55:00,62.33,62.34,62.32,62.33,60617.0,47.7109,47.7185,47.7032,47.7109,60617.0
2019-12-26 11:00:00,62.33,62.4,62.32,62.36,68408.0,47.7109,47.7645,47.7032,47.7338,68408.0
2019-12-26 11:05:00,62.36,62.38,62.33,62.35,33782.0,47.7338,47.7491,47.7109,47.7262,33782.0
2019-12-26 11:10:00,62.35,62.36,62.32,62.36,48730.0,47.7262,47.7338,47.7032,47.7338,48730.0
2019-12-26 11:15:00,62.36,62.38,62.32,62.33,67296.0,47.7338,47.7491,47.7032,47.7109,67296.0
2019-12-26 11:20:00,62.33,62.34,62.27,62.32,64723.0,47.7109,47.7185,47.6649,47.7032,64723.0
2019-12-26 11:25:00,62.32,62.33,62.27,62.31,65998.0,47.7032,47.7109,47.6649,47.6956,65998.0
2019-12-26 11:30:00,62.31,62.33,62.27,62.29,35889.0,47.6956,47.7109,47.6649,47.6803,35889.0
2019-12-26 11:35:00,62.29,62.31,62.28,62.28,40412.0,47.6803,47.6956,47.6726,47.6726,40412.0
2019-12-26 11:40:00,62.28,62.3,62.26,62.3,76094.0,47.6726,47.6879,47.6573,47.6879,76094.0
2019-12-26 11:45:00,62.29,62.31,62.28,62.29,59823.0,47.6803,47.6956,47.6726,47.6803,59823.0
2019-12-26 11:50:00,62.3,62.31,62.26,62.27,60061.0,47.6879,47.6956,47.6573,47.6649,60061.0
2019-12-26 11:55:00,62.27,62.28,62.23,62.25,133343.0,47.6649,47.6726,47.6343,47.6496,133343.0
2019-12-26 12:00:00,62.25,62.29,62.23,62.29,75555.0,47.6496,47.6803,47.6343,47.6803,75555.0
2019-12-26 12:05:00,62.29,62.31,62.28,62.29,65791.0,47.6803,47.6956,47.6726,47.6803,65791.0
2019-12-26 12:10:00,62.29,62.3,62.21,62.24,127592.0,47.6803,47.6879,47.619,47.642,127592.0
2019-12-26 12:15:00,62.23,62.24,62.21,62.22,47001.0,47.6343,47.642,47.619,47.6267,47001.0
2019-12-26 12:20:00,62.22,62.26,62.22,62.26,64457.0,47.6267,47.6573,47.6267,47.6573,64457.0
2019-12-26 12:25:00,62.26,62.27,62.2,62.2,74695.0,47.6573,47.6649,47.6114,47.6114,74695.0
2019-12-26 12:30:00,62.2,62.21,62.17,62.2,65879.0,47.6114,47.619,47.5884,47.6114,65879.0
2019-12-26 12:35:00,62.21,62.23,62.2,62.21,88187.0,47.619,47.6343,47.6114,47.619,88187.0
2019-12-26 12:40:00,62.21,62.23,62.19,62.21,75055.0,47.619,47.6343,47.6037,47.619,75055.0
2019-12-26 12:45:00,62.21,62.27,62.2,62.27,56445.0,47.619,47.6649,47.6114,47.6649,56445.0
2019-12-26 12:50:00,62.28,62.29,62.26,62.28,79482.0,47.6726,47.6803,47.6573,47.6726,79482.0
2019-12-26 12:55:00,62.27,62.28,62.24,62.27,91628.0,47.6649,47.6726,47.642,47.6649,91628.0
2019-12-26 13:00:00,62.26,62.27,62.21,62.23,89409.0,47.6573,47.6649,47.619,47.6343,89409.0
2019-12-26 13:05:00,62.23,62.23,62.19,62.21,58127.0,47.6343,47.6343,47.6037,47.619,58127.0
2019-12-26 13:10:00,62.2,62.22,62.18,62.19,32933.0,47.6114,47.6267,47.5961,47.6037,32933.0
2019-12-26 13:15:00,62.19,62.2,62.16,62.18,50015.0,47.6037,47.6114,47.5807,47.5961,50015.0
2019-12-26 13:20:00,62.19,62.2,62.16,62.2,35883.0,47.6037,47.6114,47.5807,47.6114,35883.0
2019-12-26 13:25:00,62.2,62.21,62.19,62.19,144391.0,47.6114,47.619,47.6037,47.6037,144391.0
2019-12-26 13:30:00,62.2,62.23,62.19,62.23,86755.0,47.6114,47.6343,47.6037,47.6343,86755.0
2019-12-26 13:35:00,62.22,62.23,62.19,62.2,104331.0,47.6267,47.6343,47.6037,47.6114,104331.0
2019-12-26 13:40:00,62.2,62.21,62.19,62.2,53352.0,47.6114,47.619,47.6037,47.6114,53352.0
2019-12-26 13:45:00,62.2,62.24,62.19,62.23,59005.0,47.6114,47.642,47.6037,47.6343,59005.0
2019-12-26 13:50:00,62.23,62.24,62.19,62.19,65190.0,47.6343,47.642,47.6037,47.6037,65190.0
2019-12-26 13:55:00,62.19,62.2,62.13,62.14,53308.0,47.6037,47.6114,47.5578,47.5654,53308.0
2019-12-26 14:00:00,62.14,62.14,62.09,62.1,53340.0,47.5654,47.5654,47.5272,47.5348,53340.0
2019-12-26 14:05:00,62.1,62.11,62.08,62.11,127519.0,47.5348,47.5425,47.5195,47.5425,127519.0
2019-12-26 14:10:00,62.11,62.11,62.05,62.05,131150.0,47.5425,47.5425,47.4965,47.4965,131150.0
2019-12-26 14:15:00,62.06,62.06,62.02,62.05,85118.0,47.5042,47.5042,47.4736,47.4965,85118.0
2019-12-26 14:20:00,62.04,62.05,62.01,62.04,79583.0,47.4889,47.4965,47.4659,47.4889,79583.0
2019-12-26 14:25:00,62.03,62.06,62.03,62.04,288045.0,47.4812,47.5042,47.4812,47.4889,288045.0
2019-12-26 14:30:00,62.05,62.05,62.0,62.02,147553.0,47.4965,47.4965,47.4583,47.4736,147553.0
2019-12-26 14:35:00,62.02,62.04,62.0,62.04,189357.0,47.4736,47.4889,47.4583,47.4889,189357.0
2019-12-26 14:40:00,62.04,62.05,62.0,62.01,155477.0,47.4889,47.4965,47.4583,47.4659,155477.0
2019-12-26 14:45:00,62.01,62.02,62.0,62.0,47240.0,47.4659,47.4736,47.4583,47.4583,47240.0
2019-12-26 14:50:00,62.0,62.01,61.97,61.98,42647.0,47.4583,47.4659,47.4353,47.443,42647.0
2019-12-26 14:55:00,61.98,62.0,61.96,61.97,35001.0,47.443,47.4583,47.4277,47.4353,35001.0
2019-12-26 15:00:00,61.97,62.01,61.96,61.98,72680.0,47.4353,47.4659,47.4277,47.443,72680.0
2019-12-26 15:05:00,61.98,61.99,61.95,61.96,64396.0,47.443,47.4506,47.42,47.4277,64396.0
2019-12-26 15:10:00,61.96,62.0,61.96,61.98,46019.0,47.4277,47.4583,47.4277,47.443,46019.0
2019-12-26 15:15:00,61.99,62.02,61.97,61.98,77206.0,47.4506,47.4736,47.4353,47.443,77206.0
2019-12-26 15:20:00,61.98,61.99,61.92,61.93,161895.0,47.443,47.4506,47.397,47.4047,161895.0
2019-12-26 15:25:00,61.94,61.95,61.92,61.94,58579.0,47.4123,47.42,47.397,47.4123,58579.0
2019-12-26 15:30:00,61.94,61.94,61.88,61.91,188463.0,47.4123,47.4123,47.3664,47.3894,188463.0
2019-12-26 15:35:00,61.92,61.92,61.87,61.9,74838.0,47.397,47.397,47.3588,47.3817,74838.0
2019-12-26 15:40:00,61.89,61.97,61.88,61.95,175019.0,47.3741,47.4353,47.3664,47.42,175019.0
2019-12-26 15:45:00,61.95,61.96,61.9,61.93,118229.0,47.42,47.4277,47.3817,47.4047,118229.0
2019-12-26 15:50:00,61.92,61.93,61.86,61.9,263525.0,47.397,47.4047,47.3511,47.3817,263525.0
2019-12-26 15:55:00,61.9,61.98,61.87,61.97,510086.0,47.3817,47.443,47.3588,47.4353,510086.0
2019-12-27 09:30:00,62.17,62.23,62.01,62.11,211150.0,47.5884,47.6343,47.4659,47.5425,211150.0
2019-12-27 09:35:00,62.11,62.14,62.06,62.09,126096.0,47.5425,47.5654,47.5042,47.5272,126096.0
2019-12-27 09:40:00,62.08,62.09,61.98,61.99,92383.0,47.5195,47.5272,47.443,47.4506,92383.0
2019-12-27 09:45:00,62.0,62.07,61.99,62.04,111076.0,47.4583,47.5119,47.4506,47.4889,111076.0
2019-12-27 09:50:00,62.04,62.05,61.94,61.95,104244.0,47.4889,47.4965,47.4123,47.42,104244.0
2019-12-27 09:55:00,61.95,61.95,61.81,61.82,182165.0,47.42,47.42,47.3128,47.3205,182165.0
2019-12-27 10:00:00,61.81,61.82,61.76,61.77,191005.0,47.3128,47.3205,47.2746,47.2822,191005.0
2019-12-27 10:05:00,61.77,61.8,61.7,61.76,194344.0,47.2822,47.3052,47.2286,47.2746,194344.0
2019-12-27 10:10:00,61.76,61.86,61.75,61.83,207737.0,47.2746,47.3511,47.2669,47.3281,207737.0
2019-12-27 10:15:00,61.82,61.89,61.79,61.85,267384.0,47.3205,47.3741,47.2975,47.3435,267384.0
2019-12-27 10:20:00,61.85,61.94,61.84,61.92,170314.0,47.3435,47.4123,47.3358,47.397,170314.0
2019-12-27 10:25:00,61.92,61.92,61.88,61.92,137618.0,47.397,47.397,47.3664,47.397,137618.0
2019-12-27 10:30:00,61.92,61.96,61.87,61.88,75492.0,47.397,47.4277,47.3588,47.3664,75492.0
2019-12-27 10:35:00,61.89,61.91,61.86,61.9,104561.0,47.3741,47.3894,47.3511,47.3817,104561.0
2019-12-27 10:40:00,61.9,61.95,61.87,61.93,142810.0,47.3817,47.42,47.3588,47.4047,142810.0
2019-12-27 10:45:00,61.94,62.0,61.93,61.96,104629.0,47.4123,47.4583,47.4047,47.4277,104629.0
2019-12-27 10:50:00,61.96,61.98,61.94,61.97,68138.0,47.4277,47.443,47.4123,47.4353,68138.0
2019-12-27 10:55:00,61.97,61.98,61.93,61.95,72437.0,47.4353,47.443,47.4047,47.42,72437.0
2019-12-27 11:00:00,61.95,62.09,61.93,62.07,217930.0,47.42,47.5272,47.4047,47.5119,217930.0
2019-12-27 11:05:00,62.06,62.15,62.06,62.15,72251.0,47.5042,47.5731,47.5042,47.5731,72251.0
2019-12-27 11:10:00,62.15,62.18,62.13,62.18,106379.0,47.5731,47.5961,47.5578,47.5961,106379.0
2019-12-27 11:15:00,62.18,62.18,62.1,62.11,124044.0,47.5961,47.5961,47.5348,47.5425,124044.0
2019-12-27 11:20:00,62.11,62.13,62.04,62.04,129667.0,47.5425,47.5578,47.4889,47.4889,129667.0
2019-12-27 11:25:00,62.05,62.06,61.95,61.96,128343.0,47.4965,47.5042,47.42,47.4277,128343.0
2019-12-27 11:30:00,61.96,61.97,61.92,61.93,56554.0,47.4277,47.4353,47.397,47.4047,56554.0
2019-12-27 11:35:00,61.94,62.0,61.93,61.99,92546.0,47.4123,47.4583,47.4047,47.4506,92546.0
2019-12-27 11:40:00,61.99,62.02,61.98,62.0,69164.0,47.4506,47.4736,47.443,47.4583,69164.0
2019-12-27 11:45:00,62.0,62.01,61.96,62.01,69834.0,47.4583,47.4659,47.4277,47.4659,69834.0
2019-12-27 11:50:00,62.01,62.09,62.01,62.07,110578.0,47.4659,47.5272,47.4659,47.5119,110578.0
2019-12-27 11:55:00,62.07,62.09,62.06,62.06,59615.0,47.5119,47.5272,47.5042,47.5042,59615.0
2019-12-27 12:00:00,62.06,62.07,62.01,62.02,64918.0,47.5042,47.5119,47.4659,47.4736,64918.0
2019-12-27 12:05:00,62.02,62.03,61.97,61.99,63321.0,47.4736,47.4812,47.4353,47.4506,63321.0
2019-12-27 12:10:00,61.99,62.02,61.98,61.98,41741.0,47.4506,47.4736,47.443,47.443,41741.0
2019-12-27 12:15:00,61.98,62.0,61.94,61.95,36009.0,47.443,47.4583,47.4123,47.42,36009.0
2019-12-27 12:20:00,61.95,61.97,61.9,61.93,113991.0,47.42,47.4353,47.3817,47.4047,113991.0
2019-12-27 12:25:00,61.93,61.96,61.91,61.96,28666.0,47.4047,47.4277,47.3894,47.4277,28666.0
2019-12-27 12:30:00,61.95,61.97,61.93,61.97,49851.0,47.42,47.4353,47.4047,47.4353,49851.0
2019-12-27 12:35:00,61.97,62.0,61.96,61.98,70411.0,47.4353,47.4583,47.4277,47.443,70411.0
2019-12-27 12:40:00,61.97,61.98,61.91,61.92,65774.0,47.4353,47.443,47.3894,47.397,65774.0
2019-12-27 12:45:00,61.91,61.92,61.88,61.91,92477.0,47.3894,47.397,47.3664,47.3894,92477.0
2019-12-27 12:50:00,61.91,61.93,61.87,61.89,60904.0,47.3894,47.4047,47.3588,47.3741,60904.0
2019-12-27 12:55:00,61.9,61.93,61.88,61.92,43780.0,47.3817,47.4047,47.3664,47.397,43780.0
2019-12-27 13:00:00,61.93,61.97,61.93,61.97,68416.0,47.4047,47.4353,47.4047,47.4353,68416.0
2019-12-27 13:05:00,61.97,62.01,61.96,62.0,64994.0,47.4353,47.4659,47.4277,47.4583,64994.0
2019-12-27 13:10:00,62.0,62.0,61.95,61.95,32798.0,47.4583,47.4583,47.42,47.42,32798.0
2019-12-27 13:15:00,61.96,62.0,61.96,61.98,32948.0,47.4277,47.4583,47.4277,47.443,32948.0
2019-12-27 13:20:00,61.98,62.01,61.97,61.99,41301.0,47.443,47.4659,47.4353,47.4506,41301.0
2019-12-27 13:25:00,62.0,62.02,61.97,61.98,52730.0,47.4583,47.4736,47.4353,47.443,52730.0
2019-12-27 13:30:00,61.99,61.99,61.96,61.97,84212.0,47.4506,47.4506,47.4277,47.4353,84212.0
2019-12-27 13:35:00,61.97,61.98,61.94,61.96,62104.0,47.4353,47.443,47.4123,47.4277,62104.0
2019-12-27 13:40:00,61.97,61.97,61.91,61.91,88204.0,47.4353,47.4353,47.3894,47.3894,88204.0
2019-12-27 13:45:00,61.92,61.97,61.91,61.97,105137.0,47.397,47.4353,47.3894,47.4353,105137.0
2019-12-27 13:50:00,61.96,62.01,61.95,61.98,63966.0,47.4277,47.4659,47.42,47.443,63966.0
2019-12-27 13:55:00,61.97,61.98,61.96,61.97,41234.0,47.4353,47.443,47.4277,47.4353,41234.0
2019-12-27 14:00:00,61.97,61.97,61.93,61.93,67993.0,47.4353,47.4353,47.4047,47.4047,67993.0
2019-12-27 14:05:00,61.94,61.94,61.86,61.88,116578.0,47.4123,47.4123,47.3511,47.3664,116578.0
2019-12-27 14:10:00,61.89,61.93,61.88,61.88,100293.0,47.3741,47.4047,47.3664,47.3664,100293.0
2019-12-27 14:15:00,61.89,61.93,61.87,61.93,84544.0,47.3741,47.4047,47.3588,47.4047,84544.0
2019-12-27 14:20:00,61.92,61.93,61.89,61.89,70653.0,47.397,47.4047,47.3741,47.3741,70653.0
2019-12-27 14:25:00,61.9,61.92,61.85,61.87,49802.0,47.3817,47.397,47.3435,47.3588,49802.0
2019-12-27 14:30:00,61.87,61.9,61.86,61.89,66600.0,47.3588,47.3817,47.3511,47.3741,66600.0
2019-12-27 14:35:00,61.88,61.92,61.85,61.91,180627.0,47.3664,47.397,47.3435,47.3894,180627.0
2019-12-27 14:40:00,61.91,61.96,61.91,61.94,89351.0,47.3894,47.4277,47.3894,47.4123,89351.0
2019-12-27 14:45:00,61.94,61.94,61.9,61.9,52918.0,47.4123,47.4123,47.3817,47.3817,52918.0
2019-12-27 14:50:00,61.91,61.94,61.89,61.94,705023.0,47.3894,47.4123,47.3741,47.4123,705023.0
2019-12-27 14:55:00,61.94,61.96,61.92,61.94,130713.0,47.4123,47.4277,47.397,47.4123,130713.0
2019-12-27 15:00:00,61.93,61.93,61.88,61.9,59157.0,47.4047,47.4047,47.3664,47.3817,59157.0
2019-12-27 15:05:00,61.89,61.91,61.89,61.91,210368.0,47.3741,47.3894,47.3741,47.3894,210368.0
2019-12-27 15:10:00,61.9,61.91,61.87,61.89,57822.0,47.3817,47.3894,47.3588,47.3741,57822.0
2019-12-27 15:15:00,61.89,61.9,61.84,61.85,69367.0,47.3741,47.3817,47.3358,47.3435,69367.0
2019-12-27 15:20:00,61.84,61.87,61.83,61.86,225235.0,47.3358,47.3588,47.3281,47.3511,225235.0
2019-12-27 15:25:00,61.86,61.87,61.83,61.83,95606.0,47.3511,47.3588,47.3281,47.3281,95606.0
2019-12-27 15:30:00,61.83,61.88,61.83,61.86,98965.0,47.3281,47.3664,47.3281,47.3511,98965.0
2019-12-27 15:35:00,61.86,61.9,61.86,61.88,124761.0,47.3511,47.3817,47.3511,47.3664,124761.0
2019-12-27 15:40:00,61.89,61.91,61.77,61.77,186250.0,47.3741,47.3894,47.2822,47.2822,186250.0
2019-12-27 15:45:00,61.77,61.8,61.7,61.71,396514.0,47.2822,47.3052,47.2286,47.2363,396514.0
2019-12-27 15:50:00,61.71,61.75,61.64,61.75,438904.0,47.2363,47.2669,47.1827,47.2669,438904.0
2019-12-27 15:55:00,61.75,61.77,61.66,61.67,759391.0,47.2669,47.2822,47.198,47.2057,759391.0
2019-12-30 09:30:00,60.12,60.18,59.96,60.12,384160.0,47.3998,47.4471,47.2736,47.3998,384160.0
2019-12-30 09:35:00,60.11,60.14,60.05,60.1,188535.0,47.3919,47.4156,47.3446,47.384,188535.0
2019-12-30 09:40:00,60.09,60.11,60.02,60.05,212342.0,47.3761,47.3919,47.3209,47.3446,212342.0
2019-12-30 09:45:00,60.05,60.11,60.04,60.05,212753.0,47.3446,47.3919,47.3367,47.3446,212753.0
2019-12-30 09:50:00,60.05,60.21,60.02,60.21,149324.0,47.3446,47.4707,47.3209,47.4707,149324.0
2019-12-30 09:55:00,60.2,60.23,60.12,60.13,269346.0,47.4629,47.4865,47.3998,47.4077,269346.0
2019-12-30 10:00:00,60.11,60.19,60.1,60.16,107323.0,47.3919,47.455,47.384,47.4313,107323.0
2019-12-30 10:05:00,60.16,60.2,60.12,60.18,69247.0,47.4313,47.4629,47.3998,47.4471,69247.0
2019-12-30 10:10:00,60.18,60.19,60.06,60.09,145124.0,47.4471,47.455,47.3525,47.3761,145124.0
2019-12-30 10:15:00,60.08,60.12,60.04,60.05,120705.0,47.3683,47.3998,47.3367,47.3446,120705.0
2019-12-30 10:20:00,60.05,60.1,60.0,60.01,117042.0,47.3446,47.384,47.3052,47.3131,117042.0
2019-12-30 10:25:00,60.01,60.05,59.98,60.03,163768.0,47.3131,47.3446,47.2894,47.3288,163768.0
2019-12-30 10:30:00,60.04,60.05,59.97,60.01,144671.0,47.3367,47.3446,47.2815,47.3131,144671.0
2019-12-30 10:35:00,60.0,60.07,59.99,60.06,85382.0,47.3052,47.3604,47.2973,47.3525,85382.0
2019-12-30 10:40:00,60.06,60.07,59.98,60.04,88601.0,47.3525,47.3604,47.2894,47.3367,88601.0
2019-12-30 10:45:00,60.04,60.11,60.03,60.07,205986.0,47.3367,47.3919,47.3288,47.3604,205986.0
2019-12-30 10:50:00,60.07,60.16,60.06,60.16,116240.0,47.3604,47.4313,47.3525,47.4313,116240.0
2019-12-30 10:55:00,60.16,60.18,60.1,60.15,68770.0,47.4313,47.4471,47.384,47.4234,68770.0
2019-12-30 11:00:00,60.15,60.17,60.05,60.13,864780.0,47.4234,47.4392,47.3446,47.4077,864780.0
2019-12-30 11:05:00,60.13,60.15,60.05,60.08,269566.0,47.4077,47.4234,47.3446,47.3683,269566.0
2019-12-30 11:10:00,60.09,60.17,60.07,60.13,434866.0,47.3761,47.4392,47.3604,47.4077,434866.0
2019-12-30 11:15:00,60.13,60.17,60.11,60.14,321362.0,47.4077,47.4392,47.3919,47.4156,321362.0
2019-12-30 11:20:00,60.14,60.17,60.12,60.13,182510.0,47.4156,47.4392,47.3998,47.4077,182510.0
2019-12-30 11:25:00,60.13,60.14,60.03,60.04,85850.0,47.4077,47.4156,47.3288,47.3367,85850.0
2019-12-30 11:30:00,60.03,60.03,59.92,59.93,182417.0,47.3288,47.3288,47.2421,47.25,182417.0
2019-12-30 11:35:00,59.93,59.97,59.91,59.93,164053.0,47.25,47.2815,47.2342,47.25,164053.0
2019-12-30 11:40:00,59.94,59.94,59.86,59.89,200178.0,47.2579,47.2579,47.1948,47.2185,200178.0
2019-12-30 11:45:00,59.88,59.95,59.87,59.94,120743.0,47.2106,47.2658,47.2027,47.2579,120743.0
2019-12-30 11:50:00,59.94,59.97,59.91,59.93,76803.0,47.2579,47.2815,47.2342,47.25,76803.0
2019-12-30 11:55:00,59.92,59.96,59.91,59.96,160290.0,47.2421,47.2736,47.2342,47.2736,160290.0
2019-12-30 12:00:00,59.96,59.96,59.91,59.93,321748.0,47.2736,47.2736,47.2342,47.25,321748.0
2019-12-30 12:05:00,59.93,59.97,59.93,59.96,209270.0,47.25,47.2815,47.25,47.2736,209270.0
2019-12-30 12:10:00,59.97,59.97,59.93,59.95,70480.0,47.2815,47.2815,47.25,47.2658,70480.0
2019-12-30 12:15:00,59.95,59.99,59.94,59.97,63123.0,47.2658,47.2973,47.2579,47.2815,63123.0
2019-12-30 12:20:00,59.97,60.01,59.96,60.01,62287.0,47.2815,47.3131,47.2736,47.3131,62287.0
2019-12-30 12:25:00,60.0,60.09,60.0,60.09,42065.0,47.3052,47.3761,47.3052,47.3761,42065.0
2019-12-30 12:30:00,60.08,60.14,60.05,60.13,47008.0,47.3683,47.4156,47.3446,47.4077,47008.0
2019-12-30 12:35:00,60.13,60.13,60.05,60.05,316972.0,47.4077,47.4077,47.3446,47.3446,316972.0
2019-12-30 12:40:00,60.06,60.07,60.03,60.05,56246.0,47.3525,47.3604,47.3288,47.3446,56246.0
2019-12-30 12:45:00,60.05,60.08,60.01,60.02,35970.0,47.3446,47.3683,47.3131,47.3209,35970.0
2019-12-30 12:50:00,60.02,60.03,60.0,60.0,108605.0,47.3209,47.3288,47.3052,47.3052,108605.0
2019-12-30 12:55:00,60.01,60.03,60.0,60.02,187927.0,47.3131,47.3288,47.3052,47.3209,187927.0
2019-12-30 13:00:00,60.01,60.09,60.01,60.08,554144.0,47.3131,47.3761,47.3131,47.3683,554144.0
2019-12-30 13:05:00,60.09,60.14,60.07,60.13,715897.0,47.3761,47.4156,47.3604,47.4077,715897.0
2019-12-30 13:10:00,60.13,60.15,60.07,60.08,253145.0,47.4077,47.4234,47.3604,47.3683,253145.0
2019-12-30 13:15:00,60.08,60.1,60.06,60.06,96968.0,47.3683,47.384,47.3525,47.3525,96968.0
2019-12-30 13:20:00,60.06,60.1,60.05,60.07,86537.0,47.3525,47.384,47.3446,47.3604,86537.0
2019-12-30 13:25:00,60.06,60.07,60.04,60.07,81977.0,47.3525,47.3604,47.3367,47.3604,81977.0
2019-12-30 13:30:00,60.07,60.1,60.05,60.06,36666.0,47.3604,47.384,47.3446,47.3525,36666.0
2019-12-30 13:35:00,60.05,60.07,60.02,60.03,90741.0,47.3446,47.3604,47.3209,47.3288,90741.0
2019-12-30 13:40:00,60.03,60.04,60.0,60.0,97485.0,47.3288,47.3367,47.3052,47.3052,97485.0
2019-12-30 13:45:00,60.0,60.04,59.99,60.0,46615.0,47.3052,47.3367,47.2973,47.3052,46615.0
2019-12-30 13:50:00,60.0,60.04,59.99,60.02,36236.0,47.3052,47.3367,47.2973,47.3209,36236.0
2019-12-30 13:55:00,60.03,60.06,60.01,60.02,64977.0,47.3288,47.3525,47.3131,47.3209,64977.0
2019-12-30 14:00:00,60.03,60.03,59.97,59.99,41950.0,47.3288,47.3288,47.2815,47.2973,41950.0
2019-12-30 14:05:00,59.98,59.98,59.95,59.97,59932.0,47.2894,47.2894,47.2658,47.2815,59932.0
2019-12-30 14:10:00,59.97,59.97,59.91,59.92,289237.0,47.2815,47.2815,47.2342,47.2421,289237.0
2019-12-30 14:15:00,59.93,59.94,59.91,59.93,68234.0,47.25,47.2579,47.2342,47.25,68234.0
2019-12-30 14:20:00,59.93,59.94,59.87,59.88,113954.0,47.25,47.2579,47.2027,47.2106,113954.0
2019-12-30 14:25:00,59.88,59.9,59.85,59.88,39776.0,47.2106,47.2263,47.1869,47.2106,39776.0
2019-12-30 14:30:00,59.87,59.88,59.86,59.87,40020.0,47.2027,47.2106,47.1948,47.2027,40020.0
2019-12-30 14:35:00,59.87,59.88,59.84,59.85,41508.0,47.2027,47.2106,47.179,47.1869,41508.0
2019-12-30 14:40:00,59.84,59.86,59.82,59.83,44972.0,47.179,47.1948,47.1633,47.1711,44972.0
2019-12-30 14:45:00,59.83,59.85,59.81,59.85,37275.0,47.1711,47.1869,47.1554,47.1869,37275.0
2019-12-30 14:50:00,59.85,59.87,59.84,59.85,54218.0,47.1869,47.2027,47.179,47.1869,54218.0
2019-12-30 14:55:00,59.84,59.86,59.81,59.82,81727.0,47.179,47.1948,47.1554,47.1633,81727.0
2019-12-30 15:00:00,59.83,59.83,59.79,59.83,134555.0,47.1711,47.1711,47.1396,47.1711,134555.0
2019-12-30 15:05:00,59.82,59.84,59.8,59.81,87591.0,47.1633,47.179,47.1475,47.1554,87591.0
2019-12-30 15:10:00,59.82,59.82,59.76,59.78,119477.0,47.1633,47.1633,47.116,47.1317,119477.0
2019-12-30 15:15:00,59.78,59.81,59.77,59.78,65905.0,47.1317,47.1554,47.1238,47.1317,65905.0
2019-12-30 15:20:00,59.78,59.8,59.75,59.78,219887.0,47.1317,47.1475,47.1081,47.1317,219887.0
2019-12-30 15:25:00,59.78,59.78,59.74,59.75,130615.0,47.1317,47.1317,47.1002,47.1081,130615.0
2019-12-30 15:30:00,59.75,59.77,59.72,59.75,219715.0,47.1081,47.1238,47.0844,47.1081,219715.0
2019-12-30 15:35:00,59.74,59.75,59.71,59.73,178267.0,47.1002,47.1081,47.0765,47.0923,178267.0
2019-12-30 15:40:00,59.74,59.74,59.67,59.7,117625.0,47.1002,47.1002,47.045,47.0687,117625.0
2019-12-30 15:45:00,59.7,59.7,59.64,59.69,237111.0,47.0687,47.0687,47.0214,47.0608,237111.0
2019-12-30 15:50:00,59.69,59.69,59.62,59.63,353713.0,47.0608,47.0608,47.0056,47.0135,353713.0
2019-12-30 15:55:00,59.63,59.69,59.61,59.68,798927.0,47.0135,47.0608,46.9977,47.0529,798927.0
2019-12-31 09:30:00,59.4,59.52,59.23,59.43,361626.0,46.8321,46.9267,46.6981,46.8558,361626.0
2019-12-31 09:35:00,59.44,59.55,59.42,59.46,125429.0,46.8637,46.9504,46.8479,46.8794,125429.0
2019-12-31 09:40:00,59.46,59.64,59.45,59.61,86597.0,46.8794,47.0214,46.8716,46.9977,86597.0
2019-12-31 09:45:00,59.62,59.73,59.59,59.72,71845.0,47.0056,47.0923,46.9819,47.0844,71845.0
2019-12-31 09:50:00,59.71,59.76,59.65,59.71,102235.0,47.0765,47.116,47.0292,47.0765,102235.0
2019-12-31 09:55:00,59.71,59.76,59.66,59.7,116809.0,47.0765,47.116,47.0371,47.0687,116809.0
2019-12-31 10:00:00,59.7,59.76,59.62,59.67,119453.0,47.0687,47.116,47.0056,47.045,119453.0
2019-12-31 10:05:00,59.67,59.82,59.65,59.82,133245.0,47.045,47.1633,47.0292,47.1633,133245.0
2019-12-31 10:10:00,59.81,59.84,59.73,59.73,150586.0,47.1554,47.179,47.0923,47.0923,150586.0
2019-12-31 10:15:00,59.74,59.77,59.72,59.74,82892.0,47.1002,47.1238,47.0844,47.1002,82892.0
2019-12-31 10:20:00,59.73,59.81,59.72,59.76,150231.0,47.0923,47.1554,47.0844,47.116,150231.0
2019-12-31 10:25:00,59.75,59.76,59.64,59.69,240518.0,47.1081,47.116,47.0214,47.0608,240518.0
2019-12-31 10:30:00,59.69,59.72,59.63,59.67,64604.0,47.0608,47.0844,47.0135,47.045,64604.0
2019-12-31 10:35:00,59.68,59.74,59.67,59.71,119722.0,47.0529,47.1002,47.045,47.0765,119722.0
2019-12-31 10:40:00,59.71,59.72,59.63,59.65,138644.0,47.0765,47.0844,47.0135,47.0292,138644.0
2019-12-31 10:45:00,59.64,59.66,59.62,59.64,91158.0,47.0214,47.0371,47.0056,47.0214,91158.0
2019-12-31 10:50:00,59.63,59.63,59.54,59.58,75244.0,47.0135,47.0135,46.9425,46.974,75244.0
2019-12-31 10:55:00,59.58,59.61,59.55,59.6,81044.0,46.974,46.9977,46.9504,46.9898,81044.0
2019-12-31 11:00:00,59.59,59.64,59.57,59.63,89828.0,46.9819,47.0214,46.9662,47.0135,89828.0
2019-12-31 11:05:00,59.63,59.66,59.59,59.6,67457.0,47.0135,47.0371,46.9819,46.9898,67457.0
2019-12-31 11:10:00,59.61,59.65,59.58,59.64,123086.0,46.9977,47.0292,46.974,47.0214,123086.0
2019-12-31 11:15:00,59.64,59.66,59.6,59.61,82348.0,47.0214,47.0371,46.9898,46.9977,82348.0
2019-12-31 11:20:00,59.61,59.66,59.57,59.65,264340.0,46.9977,47.0371,46.9662,47.0292,264340.0
2019-12-31 11:25:00,59.66,59.7,59.66,59.68,290672.0,47.0371,47.0687,47.0371,47.0529,290672.0
2019-12-31 11:30:00,59.68,59.69,59.62,59.64,92052.0,47.0529,47.0608,47.0056,47.0214,92052.0
2019-12-31 11:35:00,59.65,59.74,59.65,59.71,131632.0,47.0292,47.1002,47.0292,47.0765,131632.0
2019-12-31 11:40:00,59.7,59.79,59.69,59.78,82914.0,47.0687,47.1396,47.0608,47.1317,82914.0
2019-12-31 11:45:00,59.78,59.87,59.78,59.84,106986.0,47.1317,47.2027,47.1317,47.179,106986.0
2019-12-31 11:50:00,59.84,59.85,59.8,59.81,63905.0,47.179,47.1869,47.1475,47.1554,63905.0
2019-12-31 11:55:00,59.81,59.82,59.77,59.81,166808.0,47.1554,47.1633,47.1238,47.1554,166808.0
2019-12-31 12:00:00,59.81,59.82,59.77,59.79,134741.0,47.1554,47.1633,47.1238,47.1396,134741.0
2019-12-31 12:05:00,59.79,59.83,59.77,59.79,95373.0,47.1396,47.1711,47.1238,47.1396,95373.0
2019-12-31 12:10:00,59.79,59.81,59.73,59.8,219010.0,47.1396,47.1554,47.0923,47.1475,219010.0
2019-12-31 12:15:00,59.79,59.85,59.79,59.85,79567.0,47.1396,47.1869,47.1396,47.1869,79567.0
2019-12-31 12:20:00,59.85,59.85,59.77,59.81,68403.0,47.1869,47.1869,47.1238,47.1554,68403.0
2019-12-31 12:25:00,59.81,59.87,59.81,59.87,52892.0,47.1554,47.2027,47.1554,47.2027,52892.0
2019-12-31 12:30:00,59.87,59.92,59.86,59.91,93361.0,47.2027,47.2421,47.1948,47.2342,93361.0
2019-12-31 12:35:00,59.91,59.93,59.88,59.89,60842.0,47.2342,47.25,47.2106,47.2185,60842.0
2019-12-31 12:40:00,59.9,59.9,59.86,59.88,40667.0,47.2263,47.2263,47.1948,47.2106,40667.0
2019-12-31 12:45:00,59.88,59.89,59.85,59.87,54606.0,47.2106,47.2185,47.1869,47.2027,54606.0
2019-12-31 12:50:00,59.86,59.87,59.82,59.83,35451.0,47.1948,47.2027,47.1633,47.1711,35451.0
2019-12-31 12:55:00,59.83,59.85,59.8,59.83,29333.0,47.1711,47.1869,47.1475,47.1711,29333.0
2019-12-31 13:00:00,59.83,59.87,59.82,59.82,60902.0,47.1711,47.2027,47.1633,47.1633,60902.0
2019-12-31 13:05:00,59.83,59.88,59.82,59.87,29362.0,47.1711,47.2106,47.1633,47.2027,29362.0
2019-12-31 13:10:00,59.87,59.89,59.84,59.85,32190.0,47.2027,47.2185,47.179,47.1869,32190.0
2019-12-31 13:15:00,59.85,59.88,59.82,59.86,44863.0,47.1869,47.2106,47.1633,47.1948,44863.0
2019-12-31 13:20:00,59.86,59.9,59.85,59.9,130362.0,47.1948,47.2263,47.1869,47.2263,130362.0
2019-12-31 13:25:00,59.9,59.91,59.84,59.85,42711.0,47.2263,47.2342,47.179,47.1869,42711.0
2019-12-31 13:30:00,59.86,59.87,59.82,59.85,35014.0,47.1948,47.2027,47.1633,47.1869,35014.0
2019-12-31 13:35:00,59.84,59.86,59.81,59.83,38064.0,47.179,47.1948,47.1554,47.1711,38064.0
2019-12-31 13:40:00,59.83,59.85,59.8,59.8,39375.0,47.1711,47.1869,47.1475,47.1475,39375.0
2019-12-31 13:45:00,59.81,59.85,59.8,59.81,39256.0,47.1554,47.1869,47.1475,47.1554,39256.0
2019-12-31 13:50:00,59.81,59.83,59.8,59.82,44309.0,47.1554,47.1711,47.1475,47.1633,44309.0
2019-12-31 13:55:00,59.82,59.84,59.79,59.79,69897.0,47.1633,47.179,47.1396,47.1396,69897.0
2019-12-31 14:00:00,59.79,59.8,59.76,59.77,54674.0,47.1396,47.1475,47.116,47.1238,54674.0
2019-12-31 14:05:00,59.78,59.81,59.76,59.77,38888.0,47.1317,47.1554,47.116,47.1238,38888.0
2019-12-31 14:10:00,59.77,59.81,59.75,59.77,61129.0,47.1238,47.1554,47.1081,47.1238,61129.0
2019-12-31 14:15:00,59.77,59.78,59.75,59.76,53127.0,47.1238,47.1317,47.1081,47.116,53127.0
2019-12-31 14:20:00,59.75,59.8,59.74,59.78,76417.0,47.1081,47.1475,47.1002,47.1317,76417.0
2019-12-31 14:25:00,59.78,59.79,59.73,59.74,94386.0,47.1317,47.1396,47.0923,47.1002,94386.0
2019-12-31 14:30:00,59.74,59.78,59.74,59.77,54208.0,47.1002,47.1317,47.1002,47.1238,54208.0
2019-12-31 14:35:00,59.77,59.79,59.74,59.75,59545.0,47.1238,47.1396,47.1002,47.1081,59545.0
2019-12-31 14:40:00,59.75,59.79,59.75,59.76,53483.0,47.1081,47.1396,47.1081,47.116,53483.0
2019-12-31 14:45:00,59.76,59.77,59.74,59.76,34423.0,47.116,47.1238,47.1002,47.116,34423.0
2019-12-31 14:50:00,59.76,59.78,59.73,59.75,48067.0,47.116,47.1317,47.0923,47.1081,48067.0
2019-12-31 14:55:00,59.75,59.78,59.74,59.76,67514.0,47.1081,47.1317,47.1002,47.116,67514.0
2019-12-31 15:00:00,59.76,59.84,59.75,59.83,131693.0,47.116,47.179,47.1081,47.1711,131693.0
2019-12-31 15:05:00,59.83,59.88,59.8,59.87,108793.0,47.1711,47.2106,47.1475,47.2027,108793.0
2019-12-31 15:10:00,59.86,59.88,59.83,59.86,103423.0,47.1948,47.2106,47.1711,47.1948,103423.0
2019-12-31 15:15:00,59.87,59.9,59.83,59.89,331913.0,47.2027,47.2263,47.1711,47.2185,331913.0
2019-12-31 15:20:00,59.89,59.92,59.88,59.91,110660.0,47.2185,47.2421,47.2106,47.2342,110660.0
2019-12-31 15:25:00,59.9,59.99,59.9,59.98,169947.0,47.2263,47.2973,47.2263,47.2894,169947.0
2019-12-31 15:30:00,59.98,59.99,59.94,59.97,195105.0,47.2894,47.2973,47.2579,47.2815,195105.0
2019-12-31 15:35:00,59.97,59.99,59.95,59.98,149921.0,47.2815,47.2973,47.2658,47.2894,149921.0
2019-12-31 15:40:00,59.98,60.03,59.97,60.02,177197.0,47.2894,47.3288,47.2815,47.3209,177197.0
2019-12-31 15:45:00,60.01,60.05,59.99,60.02,266013.0,47.3131,47.3446,47.2973,47.3209,266013.0
2019-12-31 15:50:00,60.02,60.07,59.99,60.05,306784.0,47.3209,47.3604,47.2973,47.3446,306784.0
2019-12-31 15:55:00,60.06,60.1,60.01,60.06,1066126.0,47.3525,47.384,47.3131,47.3525,1066126.0
2020-01-02 09:30:00,60.43,60.56,60.36,60.45,363564.0,47.6442,47.7467,47.589,47.66,363564.0
2020-01-02 09:35:00,60.44,60.6,60.38,60.6,261046.0,47.6521,47.7782,47.6048,47.7782,261046.0
2020-01-02 09:40:00,60.59,60.65,60.51,60.55,279934.0,47.7703,47.8177,47.7073,47.7388,279934.0
2020-01-02 09:45:00,60.55,60.59,60.45,60.45,123036.0,47.7388,47.7703,47.66,47.66,123036.0
2020-01-02 09:50:00,60.44,60.45,60.36,60.42,205364.0,47.6521,47.66,47.589,47.6363,205364.0
2020-01-02 09:55:00,60.44,60.51,60.41,60.5,180362.0,47.6521,47.7073,47.6284,47.6994,180362.0
2020-01-02 10:00:00,60.49,60.52,60.38,60.45,164643.0,47.6915,47.7152,47.6048,47.66,164643.0
2020-01-02 10:05:00,60.45,60.55,60.44,60.52,87086.0,47.66,47.7388,47.6521,47.7152,87086.0
2020-01-02 10:10:00,60.52,60.55,60.38,60.38,93674.0,47.7152,47.7388,47.6048,47.6048,93674.0
2020-01-02 10:15:00,60.38,60.41,60.28,60.38,406488.0,47.6048,47.6284,47.5259,47.6048,406488.0
2020-01-02 10:20:00,60.38,60.4,60.23,60.3,232514.0,47.6048,47.6205,47.4865,47.5417,232514.0
2020-01-02 10:25:00,60.29,60.31,60.25,60.3,198366.0,47.5338,47.5496,47.5023,47.5417,198366.0
2020-01-02 10:30:00,60.31,60.32,60.24,60.3,146988.0,47.5496,47.5575,47.4944,47.5417,146988.0
2020-01-02 10:35:00,60.29,60.33,60.26,60.29,168474.0,47.5338,47.5654,47.5102,47.5338,168474.0
2020-01-02 10:40:00,60.29,60.37,60.28,60.34,117927.0,47.5338,47.5969,47.5259,47.5732,117927.0
2020-01-02 10:45:00,60.35,60.52,60.33,60.52,150970.0,47.5811,47.7152,47.5654,47.7152,150970.0
2020-01-02 10:50:00,60.52,60.62,60.52,60.62,107660.0,47.7152,47.794,47.7152,47.794,107660.0
2020-01-02 10:55:00,60.62,60.67,60.6,60.65,194029.0,47.794,47.8334,47.7782,47.8177,194029.0
2020-01-02 11:00:00,60.65,60.65,60.49,60.5,139149.0,47.8177,47.8177,47.6915,47.6994,139149.0
2020-01-02 11:05:00,60.5,60.52,60.45,60.47,53561.0,47.6994,47.7152,47.66,47.6757,53561.0
2020-01-02 11:10:00,60.47,60.51,60.46,60.51,62435.0,47.6757,47.7073,47.6679,47.7073,62435.0
2020-01-02 11:15:00,60.52,60.53,60.42,60.43,87617.0,47.7152,47.723,47.6363,47.6442,87617.0
2020-01-02 11:20:00,60.43,60.5,60.41,60.45,105839.0,47.6442,47.6994,47.6284,47.66,105839.0
2020-01-02 11:25:00,60.44,60.45,60.39,60.41,163097.0,47.6521,47.66,47.6127,47.6284,163097.0
2020-01-02 11:30:00,60.41,60.41,60.28,60.3,134982.0,47.6284,47.6284,47.5259,47.5417,134982.0
2020-01-02 11:35:00,60.3,60.36,60.26,60.35,100953.0,47.5417,47.589,47.5102,47.5811,100953.0
2020-01-02 11:40:00,60.36,60.38,60.29,60.31,56888.0,47.589,47.6048,47.5338,47.5496,56888.0
2020-01-02 11:45:00,60.3,60.33,60.27,60.3,53704.0,47.5417,47.5654,47.5181,47.5417,53704.0
2020-01-02 11:50:00,60.3,60.37,60.3,60.36,48821.0,47.5417,47.5969,47.5417,47.589,48821.0
2020-01-02 11:55:00,60.36,60.44,60.33,60.43,57320.0,47.589,47.6521,47.5654,47.6442,57320.0
2020-01-02 12:00:00,60.44,60.49,60.41,60.48,155164.0,47.6521,47.6915,47.6284,47.6836,155164.0
2020-01-02 12:05:00,60.48,60.55,60.48,60.55,214979.0,47.6836,47.7388,47.6836,47.7388,214979.0
2020-01-02 12:10:00,60.54,60.55,60.48,60.48,79984.0,47.7309,47.7388,47.6836,47.6836,79984.0
2020-01-02 12:15:00,60.48,60.51,60.44,60.44,77705.0,47.6836,47.7073,47.6521,47.6521,77705.0
2020-01-02 12:20:00,60.45,60.49,60.43,60.49,38440.0,47.66,47.6915,47.6442,47.6915,38440.0
2020-01-02 12:25:00,60.49,60.5,60.45,60.47,92688.0,47.6915,47.6994,47.66,47.6757,92688.0
2020-01-02 12:30:00,60.48,60.53,60.47,60.52,115125.0,47.6836,47.723,47.6757,47.7152,115125.0
2020-01-02 12:35:00,60.52,60.54,60.49,60.53,84079.0,47.7152,47.7309,47.6915,47.723,84079.0
2020-01-02 12:40:00,60.53,60.57,60.51,60.53,446180.0,47.723,47.7546,47.7073,47.723,446180.0
2020-01-02 12:45:00,60.53,60.55,60.5,60.54,108111.0,47.723,47.7388,47.6994,47.7309,108111.0
2020-01-02 12:50:00,60.54,60.55,60.49,60.52,82768.0,47.7309,47.7388,47.6915,47.7152,82768.0
2020-01-02 12:55:00,60.52,60.52,60.48,60.51,39892.0,47.7152,47.7152,47.6836,47.7073,39892.0
2020-01-02 13:00:00,60.51,60.52,60.47,60.48,71361.0,47.7073,47.7152,47.6757,47.6836,71361.0
2020-01-02 13:05:00,60.49,60.49,60.41,60.42,122680.0,47.6915,47.6915,47.6284,47.6363,122680.0
2020-01-02 13:10:00,60.43,60.46,60.42,60.45,45162.0,47.6442,47.6679,47.6363,47.66,45162.0
2020-01-02 13:15:00,60.46,60.47,60.43,60.45,53312.0,47.6679,47.6757,47.6442,47.66,53312.0
2020-01-02 13:20:00,60.45,60.47,60.44,60.45,67049.0,47.66,47.6757,47.6521,47.66,67049.0
2020-01-02 13:25:00,60.45,60.45,60.42,60.45,111018.0,47.66,47.66,47.6363,47.66,111018.0
2020-01-02 13:30:00,60.45,60.48,60.42,60.43,68193.0,47.66,47.6836,47.6363,47.6442,68193.0
2020-01-02 13:35:00,60.44,60.48,60.43,60.46,51991.0,47.6521,47.6836,47.6442,47.6679,51991.0
2020-01-02 13:40:00,60.47,60.49,60.43,60.43,147579.0,47.6757,47.6915,47.6442,47.6442,147579.0
2020-01-02 13:45:00,60.44,60.47,60.43,60.46,60895.0,47.6521,47.6757,47.6442,47.6679,60895.0
2020-01-02 13:50:00,60.46,60.49,60.45,60.47,47770.0,47.6679,47.6915,47.66,47.6757,47770.0
2020-01-02 13:55:00,60.47,60.49,60.42,60.43,69629.0,47.6757,47.6915,47.6363,47.6442,69629.0
2020-01-02 14:00:00,60.43,60.44,60.39,60.4,68424.0,47.6442,47.6521,47.6127,47.6205,68424.0
2020-01-02 14:05:00,60.4,60.43,60.4,60.42,69211.0,47.6205,47.6442,47.6205,47.6363,69211.0
2020-01-02 14:10:00,60.42,60.44,60.41,60.44,83504.0,47.6363,47.6521,47.6284,47.6521,83504.0
2020-01-02 14:15:00,60.43,60.43,60.35,60.38,97121.0,47.6442,47.6442,47.5811,47.6048,97121.0
2020-01-02 14:20:00,60.38,60.43,60.37,60.4,99221.0,47.6048,47.6442,47.5969,47.6205,99221.0
2020-01-02 14:25:00,60.41,60.42,60.37,60.4,76983.0,47.6284,47.6363,47.5969,47.6205,76983.0
2020-01-02 14:30:00,60.39,60.4,60.36,60.37,43428.0,47.6127,47.6205,47.589,47.5969,43428.0
2020-01-02 14:35:00,60.37,60.42,60.37,60.42,88343.0,47.5969,47.6363,47.5969,47.6363,88343.0
2020-01-02 14:40:00,60.42,60.48,60.41,60.47,97413.0,47.6363,47.6836,47.6284,47.6757,97413.0
2020-01-02 14:45:00,60.47,60.49,60.44,60.46,123094.0,47.6757,47.6915,47.6521,47.6679,123094.0
2020-01-02 14:50:00,60.46,60.48,60.44,60.45,150477.0,47.6679,47.6836,47.6521,47.66,150477.0
2020-01-02 14:55:00,60.44,60.45,60.39,60.4,71926.0,47.6521,47.66,47.6127,47.6205,71926.0
2020-01-02 15:00:00,60.4,60.42,60.38,60.38,59185.0,47.6205,47.6363,47.6048,47.6048,59185.0
2020-01-02 15:05:00,60.38,60.4,60.36,60.38,89965.0,47.6048,47.6205,47.589,47.6048,89965.0
2020-01-02 15:10:00,60.38,60.42,60.37,60.38,115686.0,47.6048,47.6363,47.5969,47.6048,115686.0
2020-01-02 15:15:00,60.38,60.39,60.34,60.36,59490.0,47.6048,47.6127,47.5732,47.589,59490.0
2020-01-02 15:20:00,60.36,60.44,60.35,60.42,196224.0,47.589,47.6521,47.5811,47.6363,196224.0
2020-01-02 15:25:00,60.42,60.45,60.4,60.45,136401.0,47.6363,47.66,47.6205,47.66,136401.0
2020-01-02 15:30:00,60.45,60.46,60.4,60.45,199435.0,47.66,47.6679,47.6205,47.66,199435.0
2020-01-02 15:35:00,60.45,60.48,60.43,60.46,128411.0,47.66,47.6836,47.6442,47.6679,128411.0
2020-01-02 15:40:00,60.46,60.49,60.45,60.47,167485.0,47.6679,47.6915,47.66,47.6757,167485.0
2020-01-02 15:45:00,60.46,60.48,60.43,60.47,222201.0,47.6679,47.6836,47.6442,47.6757,222201.0
2020-01-02 15:50:00,60.48,60.53,60.48,60.53,279938.0,47.6836,47.723,47.6836,47.723,279938.0
2020-01-02 15:55:00,60.53,60.59,60.5,60.58,924132.0,47.723,47.7703,47.6994,47.7625,924132.0
2020-01-03 09:30:00,61.13,61.31,61.03,61.04,1435853.0,48.1961,48.338,48.1173,48.1251,1435853.0
2020-01-03 09:35:00,61.04,61.04,60.62,60.64,931353.0,48.1251,48.1251,47.794,47.8098,931353.0
2020-01-03 09:40:00,60.65,60.82,60.58,60.82,981116.0,47.8177,47.9517,47.7625,47.9517,981116.0
2020-01-03 09:45:00,60.82,60.91,60.78,60.87,311595.0,47.9517,48.0226,47.9201,47.9911,311595.0
2020-01-03 09:50:00,60.86,60.91,60.8,60.83,214149.0,47.9832,48.0226,47.9359,47.9596,214149.0
2020-01-03 09:55:00,60.83,60.83,60.71,60.71,233219.0,47.9596,47.9596,47.865,47.865,233219.0
2020-01-03 10:00:00,60.71,60.73,60.55,60.62,425619.0,47.865,47.8807,47.7388,47.794,425619.0
2020-01-03 10:05:00,60.61,60.69,60.56,60.62,146014.0,47.7861,47.8492,47.7467,47.794,146014.0
2020-01-03 10:10:00,60.62,60.77,60.62,60.77,182019.0,47.794,47.9123,47.794,47.9123,182019.0
2020-01-03 10:15:00,60.78,60.81,60.68,60.68,174992.0,47.9201,47.9438,47.8413,47.8413,174992.0
2020-01-03 10:20:00,60.69,60.72,60.62,60.71,292514.0,47.8492,47.8728,47.794,47.865,292514.0
2020-01-03 10:25:00,60.7,60.71,60.6,60.61,149222.0,47.8571,47.865,47.7782,47.7861,149222.0
2020-01-03 10:30:00,60.61,60.63,60.54,60.61,173363.0,47.7861,47.8019,47.7309,47.7861,173363.0
2020-01-03 10:35:00,60.61,60.62,60.55,60.6,158545.0,47.7861,47.794,47.7388,47.7782,158545.0
2020-01-03 10:40:00,60.61,60.64,60.54,60.56,126838.0,47.7861,47.8098,47.7309,47.7467,126838.0
2020-01-03 10:45:00,60.55,60.57,60.46,60.47,106753.0,47.7388,47.7546,47.6679,47.6757,106753.0
2020-01-03 10:50:00,60.47,60.47,60.4,60.42,306189.0,47.6757,47.6757,47.6205,47.6363,306189.0
2020-01-03 10:55:00,60.41,60.47,60.4,60.42,437551.0,47.6284,47.6757,47.6205,47.6363,437551.0
2020-01-03 11:00:00,60.43,60.55,60.35,60.37,366650.0,47.6442,47.7388,47.5811,47.5969,366650.0
2020-01-03 11:05:00,60.38,60.43,60.34,60.34,85430.0,47.6048,47.6442,47.5732,47.5732,85430.0
2020-01-03 11:10:00,60.34,60.4,60.31,60.37,120556.0,47.5732,47.6205,47.5496,47.5969,120556.0
2020-01-03 11:15:00,60.37,60.4,60.27,60.27,147875.0,47.5969,47.6205,47.5181,47.5181,147875.0
2020-01-03 11:20:00,60.26,60.29,60.23,60.27,231346.0,47.5102,47.5338,47.4865,47.5181,231346.0
2020-01-03 11:25:00,60.28,60.29,60.1,60.17,179499.0,47.5259,47.5338,47.384,47.4392,179499.0
2020-01-03 11:30:00,60.16,60.23,60.15,60.22,162369.0,47.4313,47.4865,47.4234,47.4786,162369.0
2020-01-03 11:35:00,60.23,60.25,60.19,60.19,166867.0,47.4865,47.5023,47.455,47.455,166867.0
2020-01-03 11:40:00,60.2,60.3,60.2,60.29,47690.0,47.4629,47.5417,47.4629,47.5338,47690.0
2020-01-03 11:45:00,60.29,60.37,60.27,60.35,122629.0,47.5338,47.5969,47.5181,47.5811,122629.0
2020-01-03 11:50:00,60.35,60.37,60.27,60.3,70414.0,47.5811,47.5969,47.5181,47.5417,70414.0
2020-01-03 11:55:00,60.3,60.33,60.24,60.33,70910.0,47.5417,47.5654,47.4944,47.5654,70910.0
2020-01-03 12:00:00,60.33,60.38,60.31,60.33,360399.0,47.5654,47.6048,47.5496,47.5654,360399.0
2020-01-03 12:05:00,60.33,60.37,60.27,60.28,117987.0,47.5654,47.5969,47.5181,47.5259,117987.0
2020-01-03 12:10:00,60.28,60.32,60.23,60.26,58294.0,47.5259,47.5575,47.4865,47.5102,58294.0
2020-01-03 12:15:00,60.25,60.26,60.16,60.19,104983.0,47.5023,47.5102,47.4313,47.455,104983.0
2020-01-03 12:20:00,60.2,60.24,60.2,60.23,46127.0,47.4629,47.4944,47.4629,47.4865,46127.0
2020-01-03 12:25:00,60.22,60.23,60.17,60.18,101625.0,47.4786,47.4865,47.4392,47.4471,101625.0
2020-01-03 12:30:00,60.18,60.21,60.17,60.2,47264.0,47.4471,47.4707,47.4392,47.4629,47264.0
2020-01-03 12:35:00,60.2,60.28,60.2,60.28,48726.0,47.4629,47.5259,47.4629,47.5259,48726.0
2020-01-03 12:40:00,60.28,60.29,60.22,60.24,34424.0,47.5259,47.5338,47.4786,47.4944,34424.0
2020-01-03 12:45:00,60.23,60.25,60.19,60.2,87707.0,47.4865,47.5023,47.455,47.4629,87707.0
2020-01-03 12:50:00,60.2,60.22,60.18,60.19,52154.0,47.4629,47.4786,47.4471,47.455,52154.0
2020-01-03 12:55:00,60.19,60.21,60.16,60.19,38511.0,47.455,47.4707,47.4313,47.455,38511.0
2020-01-03 13:00:00,60.19,60.28,60.18,60.26,43461.0,47.455,47.5259,47.4471,47.5102,43461.0
2020-01-03 13:05:00,60.26,60.28,60.25,60.25,38798.0,47.5102,47.5259,47.5023,47.5023,38798.0
2020-01-03 13:10:00,60.25,60.28,60.22,60.22,32470.0,47.5023,47.5259,47.4786,47.4786,32470.0
2020-01-03 13:15:00,60.21,60.25,60.2,60.23,32313.0,47.4707,47.5023,47.4629,47.4865,32313.0
2020-01-03 13:20:00,60.24,60.3,60.23,60.29,156427.0,47.4944,47.5417,47.4865,47.5338,156427.0
2020-01-03 13:25:00,60.29,60.29,60.23,60.23,77270.0,47.5338,47.5338,47.4865,47.4865,77270.0
2020-01-03 13:30:00,60.23,60.28,60.22,60.26,136086.0,47.4865,47.5259,47.4786,47.5102,136086.0
2020-01-03 13:35:00,60.26,60.36,60.19,60.36,252957.0,47.5102,47.589,47.455,47.589,252957.0
2020-01-03 13:40:00,60.35,60.39,60.31,60.39,238399.0,47.5811,47.6127,47.5496,47.6127,238399.0
2020-01-03 13:45:00,60.39,60.42,60.36,60.39,60294.0,47.6127,47.6363,47.589,47.6127,60294.0
2020-01-03 13:50:00,60.39,60.43,60.36,60.37,116954.0,47.6127,47.6442,47.589,47.5969,116954.0
2020-01-03 13:55:00,60.37,60.43,60.36,60.42,70096.0,47.5969,47.6442,47.589,47.6363,70096.0
2020-01-03 14:00:00,60.42,60.45,60.39,60.42,119556.0,47.6363,47.66,47.6127,47.6363,119556.0
2020-01-03 14:05:00,60.43,60.46,60.39,60.39,110584.0,47.6442,47.6679,47.6127,47.6127,110584.0
2020-01-03 14:10:00,60.39,60.41,60.35,60.37,48849.0,47.6127,47.6284,47.5811,47.5969,48849.0
2020-01-03 14:15:00,60.36,60.37,60.32,60.32,95581.0,47.589,47.5969,47.5575,47.5575,95581.0
2020-01-03 14:20:00,60.33,60.38,60.33,60.38,127924.0,47.5654,47.6048,47.5654,47.6048,127924.0
2020-01-03 14:25:00,60.37,60.4,60.32,60.35,99612.0,47.5969,47.6205,47.5575,47.5811,99612.0
2020-01-03 14:30:00,60.34,60.34,60.28,60.32,87665.0,47.5732,47.5732,47.5259,47.5575,87665.0
2020-01-03 14:35:00,60.32,60.34,60.29,60.31,49243.0,47.5575,47.5732,47.5338,47.5496,49243.0
2020-01-03 14:40:00,60.32,60.35,60.3,60.33,68485.0,47.5575,47.5811,47.5417,47.5654,68485.0
2020-01-03 14:45:00,60.33,60.35,60.32,60.33,63116.0,47.5654,47.5811,47.5575,47.5654,63116.0
2020-01-03 14:50:00,60.33,60.37,60.33,60.36,50056.0,47.5654,47.5969,47.5654,47.589,50056.0
2020-01-03 14:55:00,60.36,60.4,60.35,60.37,74569.0,47.589,47.6205,47.5811,47.5969,74569.0
2020-01-03 15:00:00,60.38,60.43,60.37,60.42,335117.0,47.6048,47.6442,47.5969,47.6363,335117.0
2020-01-03 15:05:00,60.41,60.42,60.36,60.37,198914.0,47.6284,47.6363,47.589,47.5969,198914.0
2020-01-03 15:10:00,60.37,60.4,60.36,60.38,94324.0,47.5969,47.6205,47.589,47.6048,94324.0
2020-01-03 15:15:00,60.37,60.39,60.31,60.34,176031.0,47.5969,47.6127,47.5496,47.5732,176031.0
2020-01-03 15:20:00,60.34,60.37,60.32,60.33,165225.0,47.5732,47.5969,47.5575,47.5654,165225.0
2020-01-03 15:25:00,60.32,60.37,60.32,60.33,110829.0,47.5575,47.5969,47.5575,47.5654,110829.0
2020-01-03 15:30:00,60.32,60.32,60.25,60.28,162707.0,47.5575,47.5575,47.5023,47.5259,162707.0
2020-01-03 15:35:00,60.28,60.3,60.24,60.25,127357.0,47.5259,47.5417,47.4944,47.5023,127357.0
2020-01-03 15:40:00,60.25,60.35,60.24,60.35,188487.0,47.5023,47.5811,47.4944,47.5811,188487.0
2020-01-03 15:45:00,60.34,60.4,60.32,60.35,174630.0,47.5732,47.6205,47.5575,47.5811,174630.0
2020-01-03 15:50:00,60.34,60.44,60.32,60.43,328207.0,47.5732,47.6521,47.5575,47.6442,328207.0
2020-01-03 15:55:00,60.42,60.46,60.37,60.38,868224.0,47.6363,47.6679,47.5969,47.6048,868224.0
2020-01-06 09:30:00,60.59,60.61,60.45,60.48,576266.0,47.7703,47.7861,47.66,47.6836,576266.0
2020-01-06 09:35:00,60.47,60.59,60.4,60.49,227761.0,47.6757,47.7703,47.6205,47.6915,227761.0
2020-01-06 09:40:00,60.48,60.58,60.4,60.58,284418.0,47.6836,47.7625,47.6205,47.7625,284418.0
2020-01-06 09:45:00,60.59,60.74,60.58,60.69,431358.0,47.7703,47.8886,47.7625,47.8492,431358.0
2020-01-06 09:50:00,60.69,60.74,60.62,60.63,269999.0,47.8492,47.8886,47.794,47.8019,269999.0
2020-01-06 09:55:00,60.62,60.62,60.52,60.55,432755.0,47.794,47.794,47.7152,47.7388,432755.0
2020-01-06 10:00:00,60.55,60.61,60.53,60.6,351582.0,47.7388,47.7861,47.723,47.7782,351582.0
2020-01-06 10:05:00,60.6,60.73,60.6,60.72,253989.0,47.7782,47.8807,47.7782,47.8728,253989.0
2020-01-06 10:10:00,60.72,60.76,60.67,60.7,140532.0,47.8728,47.9044,47.8334,47.8571,140532.0
2020-01-06 10:15:00,60.7,60.8,60.7,60.73,218240.0,47.8571,47.9359,47.8571,47.8807,218240.0
2020-01-06 10:20:00,60.73,60.75,60.67,60.71,206197.0,47.8807,47.8965,47.8334,47.865,206197.0
2020-01-06 10:25:00,60.71,60.76,60.67,60.73,252089.0,47.865,47.9044,47.8334,47.8807,252089.0
2020-01-06 10:30:00,60.73,60.76,60.65,60.67,152895.0,47.8807,47.9044,47.8177,47.8334,152895.0
2020-01-06 10:35:00,60.67,60.68,60.62,60.66,265652.0,47.8334,47.8413,47.794,47.8255,265652.0
2020-01-06 10:40:00,60.66,60.7,60.65,60.7,202062.0,47.8255,47.8571,47.8177,47.8571,202062.0
2020-01-06 10:45:00,60.7,60.7,60.63,60.68,199586.0,47.8571,47.8571,47.8019,47.8413,199586.0
2020-01-06 10:50:00,60.68,60.74,60.67,60.69,126117.0,47.8413,47.8886,47.8334,47.8492,126117.0
2020-01-06 10:55:00,60.7,60.71,60.58,60.59,429370.0,47.8571,47.865,47.7625,47.7703,429370.0
2020-01-06 11:00:00,60.6,60.61,60.53,60.57,114805.0,47.7782,47.7861,47.723,47.7546,114805.0
2020-01-06 11:05:00,60.57,60.57,60.46,60.47,274514.0,47.7546,47.7546,47.6679,47.6757,274514.0
2020-01-06 11:10:00,60.47,60.58,60.47,60.55,64680.0,47.6757,47.7625,47.6757,47.7388,64680.0
2020-01-06 11:15:00,60.56,60.58,60.53,60.56,66205.0,47.7467,47.7625,47.723,47.7467,66205.0
2020-01-06 11:20:00,60.56,60.64,60.56,60.59,89523.0,47.7467,47.8098,47.7467,47.7703,89523.0
2020-01-06 11:25:00,60.59,60.63,60.52,60.61,91415.0,47.7703,47.8019,47.7152,47.7861,91415.0
2020-01-06 11:30:00,60.61,60.66,60.59,60.61,109709.0,47.7861,47.8255,47.7703,47.7861,109709.0
2020-01-06 11:35:00,60.61,60.64,60.58,60.62,111887.0,47.7861,47.8098,47.7625,47.794,111887.0
2020-01-06 11:40:00,60.62,60.67,60.61,60.65,122511.0,47.794,47.8334,47.7861,47.8177,122511.0
2020-01-06 11:45:00,60.65,60.69,60.62,60.67,91845.0,47.8177,47.8492,47.794,47.8334,91845.0
2020-01-06 11:50:00,60.67,60.7,60.63,60.63,75206.0,47.8334,47.8571,47.8019,47.8019,75206.0
2020-01-06 11:55:00,60.63,60.67,60.61,60.64,149413.0,47.8019,47.8334,47.7861,47.8098,149413.0
2020-01-06 12:00:00,60.64,60.68,60.62,60.67,52163.0,47.8098,47.8413,47.794,47.8334,52163.0
2020-01-06 12:05:00,60.67,60.74,60.67,60.71,144729.0,47.8334,47.8886,47.8334,47.865,144729.0
2020-01-06 12:10:00,60.72,60.77,60.71,60.73,40214.0,47.8728,47.9123,47.865,47.8807,40214.0
2020-01-06 12:15:00,60.73,60.74,60.67,60.7,43411.0,47.8807,47.8886,47.8334,47.8571,43411.0
2020-01-06 12:20:00,60.7,60.71,60.66,60.67,40960.0,47.8571,47.865,47.8255,47.8334,40960.0
2020-01-06 12:25:00,60.67,60.69,60.64,60.65,56794.0,47.8334,47.8492,47.8098,47.8177,56794.0
2020-01-06 12:30:00,60.65,60.66,60.61,60.63,60649.0,47.8177,47.8255,47.7861,47.8019,60649.0
2020-01-06 12:35:00,60.63,60.65,60.61,60.63,31630.0,47.8019,47.8177,47.7861,47.8019,31630.0
2020-01-06 12:40:00,60.64,60.64,60.6,60.63,42244.0,47.8098,47.8098,47.7782,47.8019,42244.0
2020-01-06 12:45:00,60.63,60.64,60.59,60.61,66384.0,47.8019,47.8098,47.7703,47.7861,66384.0
2020-01-06 12:50:00,60.61,60.62,60.56,60.57,64819.0,47.7861,47.794,47.7467,47.7546,64819.0
2020-01-06 12:55:00,60.57,60.59,60.53,60.55,72854.0,47.7546,47.7703,47.723,47.7388,72854.0
2020-01-06 13:00:00,60.55,60.58,60.55,60.57,69490.0,47.7388,47.7625,47.7388,47.7546,69490.0
2020-01-06 13:05:00,60.57,60.62,60.55,60.61,178460.0,47.7546,47.794,47.7388,47.7861,178460.0
2020-01-06 13:10:00,60.61,60.64,60.59,60.63,71652.0,47.7861,47.8098,47.7703,47.8019,71652.0
2020-01-06 13:15:00,60.63,60.65,60.61,60.61,80318.0,47.8019,47.8177,47.7861,47.7861,80318.0
2020-01-06 13:20:00,60.61,60.64,60.58,60.63,65669.0,47.7861,47.8098,47.7625,47.8019,65669.0
2020-01-06 13:25:00,60.63,60.66,60.62,60.66,50098.0,47.8019,47.8255,47.794,47.8255,50098.0
2020-01-06 13:30:00,60.67,60.68,60.65,60.66,50395.0,47.8334,47.8413,47.8177,47.8255,50395.0
2020-01-06 13:35:00,60.66,60.69,60.63,60.64,101602.0,47.8255,47.8492,47.8019,47.8098,101602.0
2020-01-06 13:40:00,60.65,60.73,60.64,60.71,54117.0,47.8177,47.8807,47.8098,47.865,54117.0
2020-01-06 13:45:00,60.71,60.76,60.71,60.76,69839.0,47.865,47.9044,47.865,47.9044,69839.0
2020-01-06 13:50:00,60.76,60.81,60.75,60.81,122102.0,47.9044,47.9438,47.8965,47.9438,122102.0
2020-01-06 13:55:00,60.81,60.86,60.81,60.84,64313.0,47.9438,47.9832,47.9438,47.9675,64313.0
2020-01-06 14:00:00,60.84,60.88,60.82,60.85,66176.0,47.9675,47.999,47.9517,47.9753,66176.0
2020-01-06 14:05:00,60.86,60.9,60.84,60.89,59212.0,47.9832,48.0148,47.9675,48.0069,59212.0
2020-01-06 14:10:00,60.9,60.96,60.89,60.95,93749.0,48.0148,48.0621,48.0069,48.0542,93749.0
2020-01-06 14:15:00,60.96,61.08,60.96,61.07,93112.0,48.0621,48.1567,48.0621,48.1488,93112.0
2020-01-06 14:20:00,61.07,61.09,61.0,61.04,102118.0,48.1488,48.1646,48.0936,48.1251,102118.0
2020-01-06 14:25:00,61.03,61.06,61.02,61.05,85685.0,48.1173,48.1409,48.1094,48.133,85685.0
2020-01-06 14:30:00,61.06,61.08,61.02,61.05,83728.0,48.1409,48.1567,48.1094,48.133,83728.0
2020-01-06 14:35:00,61.06,61.09,61.04,61.07,498443.0,48.1409,48.1646,48.1251,48.1488,498443.0
2020-01-06 14:40:00,61.07,61.11,61.06,61.1,61146.0,48.1488,48.1803,48.1409,48.1724,61146.0
2020-01-06 14:45:00,61.1,61.15,61.09,61.13,145445.0,48.1724,48.2119,48.1646,48.1961,145445.0
2020-01-06 14:50:00,61.14,61.16,61.1,61.15,162329.0,48.204,48.2197,48.1724,48.2119,162329.0
2020-01-06 14:55:00,61.16,61.16,61.11,61.15,77135.0,48.2197,48.2197,48.1803,48.2119,77135.0
2020-01-06 15:00:00,61.16,61.16,61.13,61.16,233852.0,48.2197,48.2197,48.1961,48.2197,233852.0
2020-01-06 15:05:00,61.15,61.16,61.11,61.13,195948.0,48.2119,48.2197,48.1803,48.1961,195948.0
2020-01-06 15:10:00,61.14,61.18,61.13,61.15,221819.0,48.204,48.2355,48.1961,48.2119,221819.0
2020-01-06 15:15:00,61.15,61.18,61.13,61.14,251255.0,48.2119,48.2355,48.1961,48.204,251255.0
2020-01-06 15:20:00,61.13,61.14,61.08,61.12,296646.0,48.1961,48.204,48.1567,48.1882,296646.0
2020-01-06 15:25:00,61.12,61.15,61.11,61.15,309805.0,48.1882,48.2119,48.1803,48.2119,309805.0
2020-01-06 15:30:00,61.14,61.15,60.83,60.83,645029.0,48.204,48.2119,47.9596,47.9596,645029.0
2020-01-06 15:35:00,60.83,60.85,60.74,60.8,327330.0,47.9596,47.9753,47.8886,47.9359,327330.0
2020-01-06 15:40:00,60.8,60.83,60.76,60.82,234105.0,47.9359,47.9596,47.9044,47.9517,234105.0
2020-01-06 15:45:00,60.82,60.88,60.81,60.85,381171.0,47.9517,47.999,47.9438,47.9753,381171.0
2020-01-06 15:50:00,60.85,60.87,60.79,60.82,411942.0,47.9753,47.9911,47.928,47.9517,411942.0
2020-01-06 15:55:00,60.82,60.89,60.78,60.86,744608.0,47.9517,48.0069,47.9201,47.9832,744608.0
2020-01-07 09:30:00,60.7,60.7,60.43,60.55,550128.0,47.8571,47.8571,47.6442,47.7388,550128.0
2020-01-07 09:35:00,60.54,60.56,60.45,60.45,175339.0,47.7309,47.7467,47.66,47.66,175339.0
2020-01-07 09:40:00,60.45,60.45,60.3,60.32,194254.0,47.66,47.66,47.5417,47.5575,194254.0
2020-01-07 09:45:00,60.31,60.35,60.17,60.24,204499.0,47.5496,47.5811,47.4392,47.4944,204499.0
2020-01-07 09:50:00,60.24,60.31,60.23,60.27,270349.0,47.4944,47.5496,47.4865,47.5181,270349.0
2020-01-07 09:55:00,60.27,60.37,60.26,60.34,128033.0,47.5181,47.5969,47.5102,47.5732,128033.0
2020-01-07 10:00:00,60.34,60.38,60.22,60.27,291349.0,47.5732,47.6048,47.4786,47.5181,291349.0
2020-01-07 10:05:00,60.28,60.38,60.26,60.35,73993.0,47.5259,47.6048,47.5102,47.5811,73993.0
2020-01-07 10:10:00,60.34,60.36,60.28,60.34,57138.0,47.5732,47.589,47.5259,47.5732,57138.0
2020-01-07 10:15:00,60.35,60.4,60.31,60.37,176491.0,47.5811,47.6205,47.5496,47.5969,176491.0
2020-01-07 10:20:00,60.38,60.38,60.3,60.31,148259.0,47.6048,47.6048,47.5417,47.5496,148259.0
2020-01-07 10:25:00,60.31,60.36,60.29,60.36,88756.0,47.5496,47.589,47.5338,47.589,88756.0
2020-01-07 10:30:00,60.36,60.4,60.26,60.3,238062.0,47.589,47.6205,47.5102,47.5417,238062.0
2020-01-07 10:35:00,60.3,60.4,60.3,60.38,129045.0,47.5417,47.6205,47.5417,47.6048,129045.0
2020-01-07 10:40:00,60.38,60.41,60.34,60.38,90767.0,47.6048,47.6284,47.5732,47.6048,90767.0
2020-01-07 10:45:00,60.39,60.43,60.34,60.43,53052.0,47.6127,47.6442,47.5732,47.6442,53052.0
2020-01-07 10:50:00,60.43,60.46,60.39,60.42,74428.0,47.6442,47.6679,47.6127,47.6363,74428.0
2020-01-07 10:55:00,60.4,60.42,60.38,60.39,61489.0,47.6205,47.6363,47.6048,47.6127,61489.0
2020-01-07 11:00:00,60.38,60.45,60.37,60.44,70066.0,47.6048,47.66,47.5969,47.6521,70066.0
2020-01-07 11:05:00,60.43,60.47,60.42,60.44,131538.0,47.6442,47.6757,47.6363,47.6521,131538.0
2020-01-07 11:10:00,60.44,60.45,60.33,60.34,165733.0,47.6521,47.66,47.5654,47.5732,165733.0
2020-01-07 11:15:00,60.34,60.35,60.29,60.34,120426.0,47.5732,47.5811,47.5338,47.5732,120426.0
2020-01-07 11:20:00,60.34,60.37,60.22,60.27,141604.0,47.5732,47.5969,47.4786,47.5181,141604.0
2020-01-07 11:25:00,60.26,60.32,60.24,60.32,53725.0,47.5102,47.5575,47.4944,47.5575,53725.0
2020-01-07 11:30:00,60.31,60.32,60.23,60.26,133490.0,47.5496,47.5575,47.4865,47.5102,133490.0
2020-01-07 11:35:00,60.26,60.3,60.23,60.25,69434.0,47.5102,47.5417,47.4865,47.5023,69434.0
2020-01-07 11:40:00,60.26,60.27,60.18,60.18,97321.0,47.5102,47.5181,47.4471,47.4471,97321.0
2020-01-07 11:45:00,60.18,60.22,60.09,60.09,112604.0,47.4471,47.4786,47.3761,47.3761,112604.0
2020-01-07 11:50:00,60.1,60.1,60.04,60.06,256180.0,47.384,47.384,47.3367,47.3525,256180.0
2020-01-07 11:55:00,60.06,60.11,60.02,60.1,85614.0,47.3525,47.3919,47.3209,47.384,85614.0
2020-01-07 12:00:00,60.1,60.11,60.03,60.07,106151.0,47.384,47.3919,47.3288,47.3604,106151.0
2020-01-07 12:05:00,60.06,60.08,60.0,60.06,123066.0,47.3525,47.3683,47.3052,47.3525,123066.0
2020-01-07 12:10:00,60.06,60.1,60.02,60.07,107019.0,47.3525,47.384,47.3209,47.3604,107019.0
2020-01-07 12:15:00,60.07,60.08,60.03,60.07,61604.0,47.3604,47.3683,47.3288,47.3604,61604.0
2020-01-07 12:20:00,60.06,60.1,60.05,60.07,53926.0,47.3525,47.384,47.3446,47.3604,53926.0
2020-01-07 12:25:00,60.07,60.1,60.05,60.07,41746.0,47.3604,47.384,47.3446,47.3604,41746.0
2020-01-07 12:30:00,60.07,60.07,60.02,60.04,65001.0,47.3604,47.3604,47.3209,47.3367,65001.0
2020-01-07 12:35:00,60.04,60.07,60.03,60.04,57755.0,47.3367,47.3604,47.3288,47.3367,57755.0
2020-01-07 12:40:00,60.04,60.07,60.0,60.06,47169.0,47.3367,47.3604,47.3052,47.3525,47169.0
2020-01-07 12:45:00,60.07,60.09,60.06,60.06,77079.0,47.3604,47.3761,47.3525,47.3525,77079.0
2020-01-07 12:50:00,60.06,60.09,60.06,60.09,37657.0,47.3525,47.3761,47.3525,47.3761,37657.0
2020-01-07 12:55:00,60.09,60.13,60.08,60.1,63181.0,47.3761,47.4077,47.3683,47.384,63181.0
2020-01-07 13:00:00,60.11,60.16,60.1,60.14,64184.0,47.3919,47.4313,47.384,47.4156,64184.0
2020-01-07 13:05:00,60.14,60.16,60.12,60.16,32459.0,47.4156,47.4313,47.3998,47.4313,32459.0
2020-01-07 13:10:00,60.15,60.16,60.11,60.13,28904.0,47.4234,47.4313,47.3919,47.4077,28904.0
2020-01-07 13:15:00,60.14,60.17,60.13,60.16,52732.0,47.4156,47.4392,47.4077,47.4313,52732.0
2020-01-07 13:20:00,60.16,60.18,60.14,60.17,43143.0,47.4313,47.4471,47.4156,47.4392,43143.0
2020-01-07 13:25:00,60.17,60.22,60.16,60.22,68278.0,47.4392,47.4786,47.4313,47.4786,68278.0
2020-01-07 13:30:00,60.21,60.24,60.2,60.2,58606.0,47.4707,47.4944,47.4629,47.4629,58606.0
2020-01-07 13:35:00,60.2,60.21,60.16,60.2,46328.0,47.4629,47.4707,47.4313,47.4629,46328.0
2020-01-07 13:40:00,60.2,60.23,60.18,60.2,61594.0,47.4629,47.4865,47.4471,47.4629,61594.0
2020-01-07 13:45:00,60.2,60.24,60.19,60.22,77341.0,47.4629,47.4944,47.455,47.4786,77341.0
2020-01-07 13:50:00,60.22,60.23,60.21,60.22,42824.0,47.4786,47.4865,47.4707,47.4786,42824.0
2020-01-07 13:55:00,60.22,60.27,60.21,60.27,92926.0,47.4786,47.5181,47.4707,47.5181,92926.0
2020-01-07 14:00:00,60.26,60.3,60.25,60.29,83600.0,47.5102,47.5417,47.5023,47.5338,83600.0
2020-01-07 14:05:00,60.29,60.29,60.25,60.26,96395.0,47.5338,47.5338,47.5023,47.5102,96395.0
2020-01-07 14:10:00,60.26,60.27,60.22,60.23,91794.0,47.5102,47.5181,47.4786,47.4865,91794.0
2020-01-07 14:15:00,60.24,60.31,60.24,60.3,141515.0,47.4944,47.5496,47.4944,47.5417,141515.0
2020-01-07 14:20:00,60.3,60.35,60.3,60.33,64150.0,47.5417,47.5811,47.5417,47.5654,64150.0
2020-01-07 14:25:00,60.32,60.38,60.32,60.36,39878.0,47.5575,47.6048,47.5575,47.589,39878.0
2020-01-07 14:30:00,60.36,60.41,60.34,60.4,64024.0,47.589,47.6284,47.5732,47.6205,64024.0
2020-01-07 14:35:00,60.41,60.43,60.38,60.39,93856.0,47.6284,47.6442,47.6048,47.6127,93856.0
2020-01-07 14:40:00,60.4,60.41,60.38,60.39,72452.0,47.6205,47.6284,47.6048,47.6127,72452.0
2020-01-07 14:45:00,60.39,60.43,60.38,60.4,81023.0,47.6127,47.6442,47.6048,47.6205,81023.0
2020-01-07 14:50:00,60.4,60.43,60.39,60.42,64134.0,47.6205,47.6442,47.6127,47.6363,64134.0
2020-01-07 14:55:00,60.41,60.44,60.38,60.43,97133.0,47.6284,47.6521,47.6048,47.6442,97133.0
2020-01-07 15:00:00,60.43,60.47,60.42,60.44,107950.0,47.6442,47.6757,47.6363,47.6521,107950.0
2020-01-07 15:05:00,60.44,60.5,60.44,60.49,113762.0,47.6521,47.6994,47.6521,47.6915,113762.0
2020-01-07 15:10:00,60.49,60.56,60.49,60.55,257004.0,47.6915,47.7467,47.6915,47.7388,257004.0
2020-01-07 15:15:00,60.55,60.58,60.54,60.57,104721.0,47.7388,47.7625,47.7309,47.7546,104721.0
2020-01-07 15:20:00,60.58,60.6,60.57,60.58,152259.0,47.7625,47.7782,47.7546,47.7625,152259.0
2020-01-07 15:25:00,60.58,60.59,60.56,60.57,99663.0,47.7625,47.7703,47.7467,47.7546,99663.0
2020-01-07 15:30:00,60.58,60.62,60.54,60.61,281980.0,47.7625,47.794,47.7309,47.7861,281980.0
2020-01-07 15:35:00,60.6,60.64,60.59,60.62,224721.0,47.7782,47.8098,47.7703,47.794,224721.0
2020-01-07 15:40:00,60.62,60.65,60.61,60.65,414701.0,47.794,47.8177,47.7861,47.8177,414701.0
2020-01-07 15:45:00,60.65,60.71,60.63,60.68,257624.0,47.8177,47.865,47.8019,47.8413,257624.0
2020-01-07 15:50:00,60.69,60.7,60.6,60.64,673761.0,47.8492,47.8571,47.7782,47.8098,673761.0
2020-01-07 15:55:00,60.64,60.77,60.59,60.75,950922.0,47.8098,47.9123,47.7703,47.8965,950922.0
2020-01-08 09:30:00,60.65,60.72,60.49,60.49,463704.0,47.8177,47.8728,47.6915,47.6915,463704.0
2020-01-08 09:35:00,60.5,60.54,60.36,60.4,164496.0,47.6994,47.7309,47.589,47.6205,164496.0
2020-01-08 09:40:00,60.39,60.54,60.35,60.54,200554.0,47.6127,47.7309,47.5811,47.7309,200554.0
2020-01-08 09:45:00,60.53,60.54,60.4,60.41,119732.0,47.723,47.7309,47.6205,47.6284,119732.0
2020-01-08 09:50:00,60.41,60.5,60.36,60.5,120028.0,47.6284,47.6994,47.589,47.6994,120028.0
2020-01-08 09:55:00,60.51,60.59,60.5,60.57,80314.0,47.7073,47.7703,47.6994,47.7546,80314.0
2020-01-08 10:00:00,60.57,60.58,60.5,60.52,67233.0,47.7546,47.7625,47.6994,47.7152,67233.0
2020-01-08 10:05:00,60.53,60.53,60.45,60.46,57475.0,47.723,47.723,47.66,47.6679,57475.0
2020-01-08 10:10:00,60.46,60.48,60.4,60.44,83107.0,47.6679,47.6836,47.6205,47.6521,83107.0
2020-01-08 10:15:00,60.44,60.45,60.3,60.3,186202.0,47.6521,47.66,47.5417,47.5417,186202.0
2020-01-08 10:20:00,60.31,60.36,60.23,60.25,197251.0,47.5496,47.589,47.4865,47.5023,197251.0
2020-01-08 10:25:00,60.26,60.31,60.24,60.29,181997.0,47.5102,47.5496,47.4944,47.5338,181997.0
2020-01-08 10:30:00,60.29,60.34,59.97,60.13,751889.0,47.5338,47.5732,47.2815,47.4077,751889.0
2020-01-08 10:35:00,60.12,60.16,60.06,60.06,166984.0,47.3998,47.4313,47.3525,47.3525,166984.0
2020-01-08 10:40:00,60.07,60.13,60.03,60.09,198066.0,47.3604,47.4077,47.3288,47.3761,198066.0
2020-01-08 10:45:00,60.08,60.12,60.02,60.12,166388.0,47.3683,47.3998,47.3209,47.3998,166388.0
2020-01-08 10:50:00,60.12,60.22,60.07,60.22,97007.0,47.3998,47.4786,47.3604,47.4786,97007.0
2020-01-08 10:55:00,60.23,60.24,60.15,60.17,66993.0,47.4865,47.4944,47.4234,47.4392,66993.0
2020-01-08 11:00:00,60.18,60.23,60.11,60.23,180849.0,47.4471,47.4865,47.3919,47.4865,180849.0
2020-01-08 11:05:00,60.22,60.23,60.18,60.23,48669.0,47.4786,47.4865,47.4471,47.4865,48669.0
2020-01-08 11:10:00,60.22,60.23,60.08,60.1,80976.0,47.4786,47.4865,47.3683,47.384,80976.0
2020-01-08 11:15:00,60.1,60.11,60.03,60.06,158581.0,47.384,47.3919,47.3288,47.3525,158581.0
2020-01-08 11:20:00,60.07,60.13,60.04,60.06,93183.0,47.3604,47.4077,47.3367,47.3525,93183.0
2020-01-08 11:25:00,60.06,60.08,59.93,60.0,655655.0,47.3525,47.3683,47.25,47.3052,655655.0
2020-01-08 11:30:00,60.0,60.0,59.89,59.93,302618.0,47.3052,47.3052,47.2185,47.25,302618.0
2020-01-08 11:35:00,59.93,59.94,59.87,59.92,274774.0,47.25,47.2579,47.2027,47.2421,274774.0
2020-01-08 11:40:00,59.93,59.96,59.81,59.85,392630.0,47.25,47.2736,47.1554,47.1869,392630.0
2020-01-08 11:45:00,59.84,59.84,59.7,59.78,504142.0,47.179,47.179,47.0687,47.1317,504142.0
2020-01-08 11:50:00,59.77,59.79,59.68,59.72,287063.0,47.1238,47.1396,47.0529,47.0844,287063.0
2020-01-08 11:55:00,59.71,59.82,59.67,59.8,452190.0,47.0765,47.1633,47.045,47.1475,452190.0
2020-01-08 12:00:00,59.79,59.82,59.74,59.81,327391.0,47.1396,47.1633,47.1002,47.1554,327391.0
2020-01-08 12:05:00,59.8,59.89,59.79,59.85,260527.0,47.1475,47.2185,47.1396,47.1869,260527.0
2020-01-08 12:10:00,59.86,59.93,59.85,59.9,171478.0,47.1948,47.25,47.1869,47.2263,171478.0
2020-01-08 12:15:00,59.9,59.93,59.87,59.9,144703.0,47.2263,47.25,47.2027,47.2263,144703.0
2020-01-08 12:20:00,59.89,59.95,59.89,59.9,117147.0,47.2185,47.2658,47.2185,47.2263,117147.0
2020-01-08 12:25:00,59.91,59.93,59.88,59.92,81076.0,47.2342,47.25,47.2106,47.2421,81076.0
2020-01-08 12:30:00,59.92,59.92,59.86,59.89,97033.0,47.2421,47.2421,47.1948,47.2185,97033.0
2020-01-08 12:35:00,59.88,59.92,59.86,59.87,89581.0,47.2106,47.2421,47.1948,47.2027,89581.0
2020-01-08 12:40:00,59.87,59.89,59.84,59.86,306614.0,47.2027,47.2185,47.179,47.1948,306614.0
2020-01-08 12:45:00,59.87,59.91,59.84,59.86,95522.0,47.2027,47.2342,47.179,47.1948,95522.0
2020-01-08 12:50:00,59.87,59.87,59.82,59.85,147737.0,47.2027,47.2027,47.1633,47.1869,147737.0
2020-01-08 12:55:00,59.84,59.87,59.82,59.85,111720.0,47.179,47.2027,47.1633,47.1869,111720.0
2020-01-08 13:00:00,59.86,59.87,59.82,59.87,101185.0,47.1948,47.2027,47.1633,47.2027,101185.0
2020-01-08 13:05:00,59.87,59.87,59.8,59.81,181979.0,47.2027,47.2027,47.1475,47.1554,181979.0
2020-01-08 13:10:00,59.81,59.82,59.76,59.76,148312.0,47.1554,47.1633,47.116,47.116,148312.0
2020-01-08 13:15:00,59.77,59.79,59.73,59.78,163752.0,47.1238,47.1396,47.0923,47.1317,163752.0
2020-01-08 13:20:00,59.78,59.79,59.75,59.76,87207.0,47.1317,47.1396,47.1081,47.116,87207.0
2020-01-08 13:25:00,59.77,59.77,59.71,59.76,197909.0,47.1238,47.1238,47.0765,47.116,197909.0
2020-01-08 13:30:00,59.76,59.79,59.74,59.76,185076.0,47.116,47.1396,47.1002,47.116,185076.0
2020-01-08 13:35:00,59.76,59.78,59.73,59.74,208315.0,47.116,47.1317,47.0923,47.1002,208315.0
2020-01-08 13:40:00,59.74,59.76,59.69,59.69,71145.0,47.1002,47.116,47.0608,47.0608,71145.0
2020-01-08 13:45:00,59.69,59.74,59.68,59.71,99893.0,47.0608,47.1002,47.0529,47.0765,99893.0
2020-01-08 13:50:00,59.71,59.74,59.67,59.69,103595.0,47.0765,47.1002,47.045,47.0608,103595.0
2020-01-08 13:55:00,59.69,59.7,59.63,59.64,160468.0,47.0608,47.0687,47.0135,47.0214,160468.0
2020-01-08 14:00:00,59.64,59.75,59.63,59.73,177485.0,47.0214,47.1081,47.0135,47.0923,177485.0
2020-01-08 14:05:00,59.73,59.77,59.7,59.75,148732.0,47.0923,47.1238,47.0687,47.1081,148732.0
2020-01-08 14:10:00,59.75,59.8,59.73,59.76,166937.0,47.1081,47.1475,47.0923,47.116,166937.0
2020-01-08 14:15:00,59.76,59.8,59.73,59.77,172627.0,47.116,47.1475,47.0923,47.1238,172627.0
2020-01-08 14:20:00,59.77,59.79,59.73,59.77,68458.0,47.1238,47.1396,47.0923,47.1238,68458.0
2020-01-08 14:25:00,59.77,59.79,59.75,59.79,82654.0,47.1238,47.1396,47.1081,47.1396,82654.0
2020-01-08 14:30:00,59.79,59.89,59.79,59.89,163335.0,47.1396,47.2185,47.1396,47.2185,163335.0
2020-01-08 14:35:00,59.89,59.93,59.85,59.87,108634.0,47.2185,47.25,47.1869,47.2027,108634.0
2020-01-08 14:40:00,59.87,59.9,59.84,59.85,116907.0,47.2027,47.2263,47.179,47.1869,116907.0
2020-01-08 14:45:00,59.84,59.93,59.84,59.91,141601.0,47.179,47.25,47.179,47.2342,141601.0
2020-01-08 14:50:00,59.91,59.93,59.87,59.9,115139.0,47.2342,47.25,47.2027,47.2263,115139.0
2020-01-08 14:55:00,59.9,59.9,59.87,59.88,114708.0,47.2263,47.2263,47.2027,47.2106,114708.0
2020-01-08 15:00:00,59.89,59.93,59.88,59.92,79815.0,47.2185,47.25,47.2106,47.2421,79815.0
2020-01-08 15:05:00,59.93,59.96,59.89,59.93,184205.0,47.25,47.2736,47.2185,47.25,184205.0
2020-01-08 15:10:00,59.92,59.98,59.92,59.96,125302.0,47.2421,47.2894,47.2421,47.2736,125302.0
2020-01-08 15:15:00,59.97,60.0,59.96,59.97,226390.0,47.2815,47.3052,47.2736,47.2815,226390.0
2020-01-08 15:20:00,59.97,59.97,59.93,59.95,459905.0,47.2815,47.2815,47.25,47.2658,459905.0
2020-01-08 15:25:00,59.95,59.97,59.92,59.92,202522.0,47.2658,47.2815,47.2421,47.2421,202522.0
2020-01-08 15:30:00,59.93,59.93,59.82,59.83,398260.0,47.25,47.25,47.1633,47.1711,398260.0
2020-01-08 15:35:00,59.83,59.85,59.82,59.85,272268.0,47.1711,47.1869,47.1633,47.1869,272268.0
2020-01-08 15:40:00,59.84,59.86,59.8,59.8,258836.0,47.179,47.1948,47.1475,47.1475,258836.0
2020-01-08 15:45:00,59.81,59.84,59.74,59.79,971962.0,47.1554,47.179,47.1002,47.1396,971962.0
2020-01-08 15:50:00,59.79,59.86,59.76,59.84,684677.0,47.1396,47.1948,47.116,47.179,684677.0
2020-01-08 15:55:00,59.84,59.85,59.69,59.71,1343273.0,47.179,47.1869,47.0608,47.0765,1343273.0
2020-01-09 09:30:00,59.65,59.71,59.54,59.57,454439.0,47.0292,47.0765,46.9425,46.9662,454439.0
2020-01-09 09:35:00,59.57,59.62,59.38,59.47,259931.0,46.9662,47.0056,46.8164,46.8873,259931.0
2020-01-09 09:40:00,59.46,59.51,59.43,59.45,145687.0,46.8794,46.9189,46.8558,46.8716,145687.0
2020-01-09 09:45:00,59.43,59.51,59.41,59.51,167305.0,46.8558,46.9189,46.84,46.9189,167305.0
2020-01-09 09:50:00,59.52,59.59,59.48,59.49,53739.0,46.9267,46.9819,46.8952,46.9031,53739.0
2020-01-09 09:55:00,59.5,59.51,59.34,59.35,110431.0,46.911,46.9189,46.7848,46.7927,110431.0
2020-01-09 10:00:00,59.34,59.34,59.19,59.19,259500.0,46.7848,46.7848,46.6666,46.6666,259500.0
2020-01-09 10:05:00,59.2,59.22,59.1,59.19,217077.0,46.6744,46.6902,46.5956,46.6666,217077.0
2020-01-09 10:10:00,59.2,59.2,59.12,59.18,155732.0,46.6744,46.6744,46.6114,46.6587,155732.0
2020-01-09 10:15:00,59.17,59.19,59.05,59.08,135181.0,46.6508,46.6666,46.5562,46.5798,135181.0
2020-01-09 10:20:00,59.07,59.13,59.06,59.07,83677.0,46.572,46.6193,46.5641,46.572,83677.0
2020-01-09 10:25:00,59.07,59.18,59.03,59.17,74312.0,46.572,46.6587,46.5404,46.6508,74312.0
2020-01-09 10:30:00,59.17,59.17,59.0,59.0,193092.0,46.6508,46.6508,46.5168,46.5168,193092.0
2020-01-09 10:35:00,59.0,59.1,58.98,59.1,178435.0,46.5168,46.5956,46.501,46.5956,178435.0
2020-01-09 10:40:00,59.09,59.14,59.05,59.12,152407.0,46.5877,46.6271,46.5562,46.6114,152407.0
2020-01-09 10:45:00,59.13,59.32,59.12,59.3,210120.0,46.6193,46.7691,46.6114,46.7533,210120.0
2020-01-09 10:50:00,59.29,59.3,59.2,59.27,195996.0,46.7454,46.7533,46.6744,46.7296,195996.0
2020-01-09 10:55:00,59.26,59.37,59.26,59.36,170054.0,46.7218,46.8085,46.7218,46.8006,170054.0
2020-01-09 11:00:00,59.36,59.37,59.3,59.3,125815.0,46.8006,46.8085,46.7533,46.7533,125815.0
2020-01-09 11:05:00,59.3,59.3,59.17,59.2,322746.0,46.7533,46.7533,46.6508,46.6744,322746.0
2020-01-09 11:10:00,59.2,59.25,59.18,59.24,133565.0,46.6744,46.7139,46.6587,46.706,133565.0
2020-01-09 11:15:00,59.25,59.32,59.22,59.29,269287.0,46.7139,46.7691,46.6902,46.7454,269287.0
2020-01-09 11:20:00,59.29,59.3,59.22,59.25,246046.0,46.7454,46.7533,46.6902,46.7139,246046.0
2020-01-09 11:25:00,59.25,59.38,59.25,59.38,272814.0,46.7139,46.8164,46.7139,46.8164,272814.0
2020-01-09 11:30:00,59.37,59.44,59.35,59.39,83806.0,46.8085,46.8637,46.7927,46.8242,83806.0
2020-01-09 11:35:00,59.4,59.46,59.38,59.45,108017.0,46.8321,46.8794,46.8164,46.8716,108017.0
2020-01-09 11:40:00,59.45,59.48,59.42,59.48,67961.0,46.8716,46.8952,46.8479,46.8952,67961.0
2020-01-09 11:45:00,59.47,59.52,59.45,59.49,81129.0,46.8873,46.9267,46.8716,46.9031,81129.0
2020-01-09 11:50:00,59.5,59.51,59.44,59.45,162157.0,46.911,46.9189,46.8637,46.8716,162157.0
2020-01-09 11:55:00,59.46,59.54,59.44,59.52,120524.0,46.8794,46.9425,46.8637,46.9267,120524.0
2020-01-09 12:00:00,59.53,59.63,59.51,59.61,57091.0,46.9346,47.0135,46.9189,46.9977,57091.0
2020-01-09 12:05:00,59.62,59.73,59.62,59.73,227726.0,47.0056,47.0923,47.0056,47.0923,227726.0
2020-01-09 12:10:00,59.72,59.73,59.63,59.65,220752.0,47.0844,47.0923,47.0135,47.0292,220752.0
2020-01-09 12:15:00,59.65,59.67,59.57,59.58,274233.0,47.0292,47.045,46.9662,46.974,274233.0
2020-01-09 12:20:00,59.57,59.59,59.53,59.59,324327.0,46.9662,46.9819,46.9346,46.9819,324327.0
2020-01-09 12:25:00,59.59,59.6,59.55,59.57,116740.0,46.9819,46.9898,46.9504,46.9662,116740.0
2020-01-09 12:30:00,59.57,59.6,59.48,59.52,141428.0,46.9662,46.9898,46.8952,46.9267,141428.0
2020-01-09 12:35:00,59.53,59.58,59.52,59.55,90971.0,46.9346,46.974,46.9267,46.9504,90971.0
2020-01-09 12:40:00,59.55,59.6,59.51,59.59,186245.0,46.9504,46.9898,46.9189,46.9819,186245.0
2020-01-09 12:45:00,59.6,59.65,59.56,59.65,105807.0,46.9898,47.0292,46.9583,47.0292,105807.0
2020-01-09 12:50:00,59.65,59.69,59.64,59.66,105973.0,47.0292,47.0608,47.0214,47.0371,105973.0
2020-01-09 12:55:00,59.66,59.67,59.59,59.64,104087.0,47.0371,47.045,46.9819,47.0214,104087.0
2020-01-09 13:00:00,59.65,59.71,59.61,59.71,145819.0,47.0292,47.0765,46.9977,47.0765,145819.0
2020-01-09 13:05:00,59.71,59.72,59.67,59.69,52898.0,47.0765,47.0844,47.045,47.0608,52898.0
2020-01-09 13:10:00,59.68,59.74,59.68,59.7,95998.0,47.0529,47.1002,47.0529,47.0687,95998.0
2020-01-09 13:15:00,59.7,59.71,59.66,59.71,134557.0,47.0687,47.0765,47.0371,47.0765,134557.0
2020-01-09 13:20:00,59.71,59.77,59.68,59.76,75883.0,47.0765,47.1238,47.0529,47.116,75883.0
2020-01-09 13:25:00,59.75,59.81,59.75,59.8,105044.0,47.1081,47.1554,47.1081,47.1475,105044.0
2020-01-09 13:30:00,59.79,59.79,59.7,59.74,216883.0,47.1396,47.1396,47.0687,47.1002,216883.0
2020-01-09 13:35:00,59.74,59.76,59.73,59.74,171840.0,47.1002,47.116,47.0923,47.1002,171840.0
2020-01-09 13:40:00,59.74,59.78,59.73,59.77,284664.0,47.1002,47.1317,47.0923,47.1238,284664.0
2020-01-09 13:45:00,59.77,59.78,59.74,59.75,67650.0,47.1238,47.1317,47.1002,47.1081,67650.0
2020-01-09 13:50:00,59.75,59.81,59.74,59.79,143308.0,47.1081,47.1554,47.1002,47.1396,143308.0
2020-01-09 13:55:00,59.8,59.82,59.78,59.8,73822.0,47.1475,47.1633,47.1317,47.1475,73822.0
2020-01-09 14:00:00,59.8,59.83,59.78,59.82,66214.0,47.1475,47.1711,47.1317,47.1633,66214.0
2020-01-09 14:05:00,59.82,59.9,59.81,59.9,95046.0,47.1633,47.2263,47.1554,47.2263,95046.0
2020-01-09 14:10:00,59.9,59.91,59.87,59.9,100175.0,47.2263,47.2342,47.2027,47.2263,100175.0
2020-01-09 14:15:00,59.9,59.92,59.9,59.92,107921.0,47.2263,47.2421,47.2263,47.2421,107921.0
2020-01-09 14:20:00,59.92,59.97,59.91,59.97,66637.0,47.2421,47.2815,47.2342,47.2815,66637.0
2020-01-09 14:25:00,59.98,60.04,59.97,60.01,174588.0,47.2894,47.3367,47.2815,47.3131,174588.0
2020-01-09 14:30:00,60.01,60.1,59.99,60.09,174240.0,47.3131,47.384,47.2973,47.3761,174240.0
2020-01-09 14:35:00,60.1,60.15,60.08,60.12,71068.0,47.384,47.4234,47.3683,47.3998,71068.0
2020-01-09 14:40:00,60.12,60.2,60.11,60.19,171536.0,47.3998,47.4629,47.3919,47.455,171536.0
2020-01-09 14:45:00,60.19,60.2,60.1,60.13,129988.0,47.455,47.4629,47.384,47.4077,129988.0
2020-01-09 14:50:00,60.13,60.21,60.11,60.17,210934.0,47.4077,47.4707,47.3919,47.4392,210934.0
2020-01-09 14:55:00,60.17,60.19,60.13,60.18,94984.0,47.4392,47.455,47.4077,47.4471,94984.0
2020-01-09 15:00:00,60.18,60.2,60.15,60.18,64279.0,47.4471,47.4629,47.4234,47.4471,64279.0
2020-01-09 15:05:00,60.18,60.2,60.14,60.16,120795.0,47.4471,47.4629,47.4156,47.4313,120795.0
2020-01-09 15:10:00,60.16,60.17,60.11,60.12,140117.0,47.4313,47.4392,47.3919,47.3998,140117.0
2020-01-09 15:15:00,60.11,60.13,60.1,60.12,117991.0,47.3919,47.4077,47.384,47.3998,117991.0
2020-01-09 15:20:00,60.12,60.13,60.06,60.07,373332.0,47.3998,47.4077,47.3525,47.3604,373332.0
2020-01-09 15:25:00,60.07,60.09,60.04,60.08,318367.0,47.3604,47.3761,47.3367,47.3683,318367.0
2020-01-09 15:30:00,60.08,60.13,60.07,60.12,415774.0,47.3683,47.4077,47.3604,47.3998,415774.0
2020-01-09 15:35:00,60.12,60.13,60.04,60.05,98796.0,47.3998,47.4077,47.3367,47.3446,98796.0
2020-01-09 15:40:00,60.05,60.08,60.04,60.07,326430.0,47.3446,47.3683,47.3367,47.3604,326430.0
2020-01-09 15:45:00,60.07,60.1,60.06,60.1,157702.0,47.3604,47.384,47.3525,47.384,157702.0
2020-01-09 15:50:00,60.1,60.15,60.09,60.13,436482.0,47.384,47.4234,47.3761,47.4077,436482.0
2020-01-09 15:55:00,60.13,60.18,60.05,60.14,789109.0,47.4077,47.4471,47.3446,47.4156,789109.0
2020-01-10 09:30:00,60.12,60.13,59.95,60.02,172674.0,47.3998,47.4077,47.2658,47.3209,172674.0
2020-01-10 09:35:00,60.01,60.03,59.84,59.84,113070.0,47.3131,47.3288,47.179,47.179,113070.0
2020-01-10 09:40:00,59.85,59.87,59.79,59.81,119921.0,47.1869,47.2027,47.1396,47.1554,119921.0
2020-01-10 09:45:00,59.81,59.88,59.74,59.86,96210.0,47.1554,47.2106,47.1002,47.1948,96210.0
2020-01-10 09:50:00,59.87,59.97,59.85,59.92,66689.0,47.2027,47.2815,47.1869,47.2421,66689.0
2020-01-10 09:55:00,59.91,59.96,59.85,59.93,53120.0,47.2342,47.2736,47.1869,47.25,53120.0
2020-01-10 10:00:00,59.92,59.92,59.81,59.88,74252.0,47.2421,47.2421,47.1554,47.2106,74252.0
2020-01-10 10:05:00,59.88,59.93,59.87,59.89,55400.0,47.2106,47.25,47.2027,47.2185,55400.0
2020-01-10 10:10:00,59.89,59.92,59.86,59.87,75702.0,47.2185,47.2421,47.1948,47.2027,75702.0
2020-01-10 10:15:00,59.88,60.01,59.88,60.01,185797.0,47.2106,47.3131,47.2106,47.3131,185797.0
2020-01-10 10:20:00,60.01,60.03,59.94,59.95,137634.0,47.3131,47.3288,47.2579,47.2658,137634.0
2020-01-10 10:25:00,59.96,59.97,59.89,59.96,59665.0,47.2736,47.2815,47.2185,47.2736,59665.0
2020-01-10 10:30:00,59.96,60.04,59.96,60.04,107585.0,47.2736,47.3367,47.2736,47.3367,107585.0
2020-01-10 10:35:00,60.03,60.1,60.0,60.09,61937.0,47.3288,47.384,47.3052,47.3761,61937.0
2020-01-10 10:40:00,60.09,60.13,60.07,60.08,123655.0,47.3761,47.4077,47.3604,47.3683,123655.0
2020-01-10 10:45:00,60.08,60.1,60.03,60.03,52547.0,47.3683,47.384,47.3288,47.3288,52547.0
2020-01-10 10:50:00,60.03,60.1,59.99,60.1,120241.0,47.3288,47.384,47.2973,47.384,120241.0
2020-01-10 10:55:00,60.09,60.13,60.07,60.07,61297.0,47.3761,47.4077,47.3604,47.3604,61297.0
2020-01-10 11:00:00,60.07,60.08,60.02,60.04,80875.0,47.3604,47.3683,47.3209,47.3367,80875.0
2020-01-10 11:05:00,60.05,60.11,60.03,60.11,53157.0,47.3446,47.3919,47.3288,47.3919,53157.0
2020-01-10 11:10:00,60.11,60.11,60.02,60.03,46491.0,47.3919,47.3919,47.3209,47.3288,46491.0
2020-01-10 11:15:00,60.03,60.06,60.0,60.05,51180.0,47.3288,47.3525,47.3052,47.3446,51180.0
2020-01-10 11:20:00,60.05,60.07,59.99,60.03,71366.0,47.3446,47.3604,47.2973,47.3288,71366.0
2020-01-10 11:25:00,60.03,60.07,59.98,60.02,73196.0,47.3288,47.3604,47.2894,47.3209,73196.0
2020-01-10 11:30:00,60.01,60.06,59.98,60.05,157202.0,47.3131,47.3525,47.2894,47.3446,157202.0
2020-01-10 11:35:00,60.05,60.17,60.04,60.16,240136.0,47.3446,47.4392,47.3367,47.4313,240136.0
2020-01-10 11:40:00,60.15,60.16,60.06,60.07,187193.0,47.4234,47.4313,47.3525,47.3604,187193.0
2020-01-10 11:45:00,60.06,60.06,59.97,59.98,139898.0,47.3525,47.3525,47.2815,47.2894,139898.0
2020-01-10 11:50:00,59.98,60.01,59.96,59.98,49071.0,47.2894,47.3131,47.2736,47.2894,49071.0
2020-01-10 11:55:00,59.97,60.01,59.95,59.98,40474.0,47.2815,47.3131,47.2658,47.2894,40474.0
2020-01-10 12:00:00,59.98,59.98,59.88,59.91,61092.0,47.2894,47.2894,47.2106,47.2342,61092.0
2020-01-10 12:05:00,59.92,59.95,59.9,59.91,73118.0,47.2421,47.2658,47.2263,47.2342,73118.0
2020-01-10 12:10:00,59.9,59.91,59.83,59.85,96256.0,47.2263,47.2342,47.1711,47.1869,96256.0
2020-01-10 12:15:00,59.85,59.89,59.82,59.88,49932.0,47.1869,47.2185,47.1633,47.2106,49932.0
2020-01-10 12:20:00,59.89,59.93,59.87,59.92,79179.0,47.2185,47.25,47.2027,47.2421,79179.0
2020-01-10 12:25:00,59.92,59.99,59.91,59.98,76973.0,47.2421,47.2973,47.2342,47.2894,76973.0
2020-01-10 12:30:00,59.98,60.01,59.95,60.0,69078.0,47.2894,47.3131,47.2658,47.3052,69078.0
2020-01-10 12:35:00,60.0,60.03,59.96,59.97,68300.0,47.3052,47.3288,47.2736,47.2815,68300.0
2020-01-10 12:40:00,59.97,59.97,59.92,59.93,34885.0,47.2815,47.2815,47.2421,47.25,34885.0
2020-01-10 12:45:00,59.93,59.97,59.92,59.94,62866.0,47.25,47.2815,47.2421,47.2579,62866.0
2020-01-10 12:50:00,59.94,59.95,59.91,59.94,33898.0,47.2579,47.2658,47.2342,47.2579,33898.0
2020-01-10 12:55:00,59.94,59.96,59.93,59.96,60607.0,47.2579,47.2736,47.25,47.2736,60607.0
2020-01-10 13:00:00,59.95,59.99,59.93,59.97,48654.0,47.2658,47.2973,47.25,47.2815,48654.0
2020-01-10 13:05:00,59.97,59.99,59.96,59.97,61557.0,47.2815,47.2973,47.2736,47.2815,61557.0
2020-01-10 13:10:00,59.96,59.99,59.96,59.98,41617.0,47.2736,47.2973,47.2736,47.2894,41617.0
2020-01-10 13:15:00,59.98,60.0,59.98,59.99,56789.0,47.2894,47.3052,47.2894,47.2973,56789.0
2020-01-10 13:20:00,59.99,60.02,59.97,60.02,55627.0,47.2973,47.3209,47.2815,47.3209,55627.0
2020-01-10 13:25:00,60.01,60.05,60.01,60.03,79466.0,47.3131,47.3446,47.3131,47.3288,79466.0
2020-01-10 13:30:00,60.04,60.05,60.02,60.05,36527.0,47.3367,47.3446,47.3209,47.3446,36527.0
2020-01-10 13:35:00,60.05,60.06,60.0,60.0,74725.0,47.3446,47.3525,47.3052,47.3052,74725.0
2020-01-10 13:40:00,60.0,60.03,59.97,60.02,54602.0,47.3052,47.3288,47.2815,47.3209,54602.0
2020-01-10 13:45:00,60.02,60.03,60.0,60.03,67093.0,47.3209,47.3288,47.3052,47.3288,67093.0
2020-01-10 13:50:00,60.02,60.06,60.02,60.05,81442.0,47.3209,47.3525,47.3209,47.3446,81442.0
2020-01-10 13:55:00,60.05,60.07,60.01,60.01,104526.0,47.3446,47.3604,47.3131,47.3131,104526.0
2020-01-10 14:00:00,60.01,60.01,59.96,59.98,57777.0,47.3131,47.3131,47.2736,47.2894,57777.0
2020-01-10 14:05:00,59.98,59.99,59.95,59.97,72146.0,47.2894,47.2973,47.2658,47.2815,72146.0
2020-01-10 14:10:00,59.97,59.97,59.9,59.9,85635.0,47.2815,47.2815,47.2263,47.2263,85635.0
2020-01-10 14:15:00,59.91,59.96,59.91,59.96,99958.0,47.2342,47.2736,47.2342,47.2736,99958.0
2020-01-10 14:20:00,59.95,59.97,59.94,59.96,64227.0,47.2658,47.2815,47.2579,47.2736,64227.0
2020-01-10 14:25:00,59.95,59.96,59.91,59.91,80393.0,47.2658,47.2736,47.2342,47.2342,80393.0
2020-01-10 14:30:00,59.91,59.97,59.91,59.96,86323.0,47.2342,47.2815,47.2342,47.2736,86323.0
2020-01-10 14:35:00,59.96,59.97,59.93,59.93,69566.0,47.2736,47.2815,47.25,47.25,69566.0
2020-01-10 14:40:00,59.93,59.98,59.93,59.94,39254.0,47.25,47.2894,47.25,47.2579,39254.0
2020-01-10 14:45:00,59.94,59.96,59.92,59.92,73938.0,47.2579,47.2736,47.2421,47.2421,73938.0
2020-01-10 14:50:00,59.92,59.96,59.91,59.94,45044.0,47.2421,47.2736,47.2342,47.2579,45044.0
2020-01-10 14:55:00,59.95,59.95,59.93,59.93,32900.0,47.2658,47.2658,47.25,47.25,32900.0
2020-01-10 15:00:00,59.93,59.95,59.88,59.9,133630.0,47.25,47.2658,47.2106,47.2263,133630.0
2020-01-10 15:05:00,59.89,59.89,59.82,59.84,120284.0,47.2185,47.2185,47.1633,47.179,120284.0
2020-01-10 15:10:00,59.84,59.89,59.83,59.87,162763.0,47.179,47.2185,47.1711,47.2027,162763.0
2020-01-10 15:15:00,59.87,59.88,59.82,59.85,65659.0,47.2027,47.2106,47.1633,47.1869,65659.0
2020-01-10 15:20:00,59.84,59.87,59.84,59.85,132231.0,47.179,47.2027,47.179,47.1869,132231.0
2020-01-10 15:25:00,59.85,59.89,59.82,59.88,183149.0,47.1869,47.2185,47.1633,47.2106,183149.0
2020-01-10 15:30:00,59.88,59.88,59.78,59.79,171383.0,47.2106,47.2106,47.1317,47.1396,171383.0
2020-01-10 15:35:00,59.78,59.81,59.76,59.78,158524.0,47.1317,47.1554,47.116,47.1317,158524.0
2020-01-10 15:40:00,59.78,59.8,59.74,59.79,234871.0,47.1317,47.1475,47.1002,47.1396,234871.0
2020-01-10 15:45:00,59.79,59.83,59.76,59.76,179617.0,47.1396,47.1711,47.116,47.116,179617.0
2020-01-10 15:50:00,59.75,59.82,59.74,59.8,193086.0,47.1081,47.1633,47.1002,47.1475,193086.0
2020-01-10 15:55:00,59.8,59.85,59.78,59.79,653287.0,47.1475,47.1869,47.1317,47.1396,653287.0
2020-01-13 09:30:00,59.72,59.81,59.65,59.66,336643.0,47.0844,47.1554,47.0292,47.0371,336643.0
2020-01-13 09:35:00,59.65,59.7,59.54,59.59,313071.0,47.0292,47.0687,46.9425,46.9819,313071.0
2020-01-13 09:40:00,59.59,59.68,59.53,59.66,284019.0,46.9819,47.0529,46.9346,47.0371,284019.0
2020-01-13 09:45:00,59.66,59.73,59.61,59.61,89321.0,47.0371,47.0923,46.9977,46.9977,89321.0
2020-01-13 09:50:00,59.6,59.7,59.59,59.69,96911.0,46.9898,47.0687,46.9819,47.0608,96911.0
2020-01-13 09:55:00,59.69,59.8,59.69,59.79,103448.0,47.0608,47.1475,47.0608,47.1396,103448.0
2020-01-13 10:00:00,59.79,59.8,59.66,59.67,168836.0,47.1396,47.1475,47.0371,47.045,168836.0
2020-01-13 10:05:00,59.67,59.69,59.59,59.59,91164.0,47.045,47.0608,46.9819,46.9819,91164.0
2020-01-13 10:10:00,59.59,59.6,59.42,59.42,106152.0,46.9819,46.9898,46.8479,46.8479,106152.0
2020-01-13 10:15:00,59.42,59.49,59.41,59.45,54682.0,46.8479,46.9031,46.84,46.8716,54682.0
2020-01-13 10:20:00,59.45,59.53,59.43,59.52,63152.0,46.8716,46.9346,46.8558,46.9267,63152.0
2020-01-13 10:25:00,59.52,59.57,59.5,59.51,41828.0,46.9267,46.9662,46.911,46.9189,41828.0
2020-01-13 10:30:00,59.52,59.53,59.45,59.5,61324.0,46.9267,46.9346,46.8716,46.911,61324.0
2020-01-13 10:35:00,59.49,59.53,59.47,59.5,46770.0,46.9031,46.9346,46.8873,46.911,46770.0
2020-01-13 10:40:00,59.5,59.58,59.5,59.54,201515.0,46.911,46.974,46.911,46.9425,201515.0
2020-01-13 10:45:00,59.55,59.67,59.54,59.66,54599.0,46.9504,47.045,46.9425,47.0371,54599.0
2020-01-13 10:50:00,59.65,59.76,59.65,59.74,96463.0,47.0292,47.116,47.0292,47.1002,96463.0
2020-01-13 10:55:00,59.75,59.79,59.74,59.76,70437.0,47.1081,47.1396,47.1002,47.116,70437.0
2020-01-13 11:00:00,59.76,59.9,59.76,59.89,171871.0,47.116,47.2263,47.116,47.2185,171871.0
2020-01-13 11:05:00,59.9,59.91,59.82,59.85,147020.0,47.2263,47.2342,47.1633,47.1869,147020.0
2020-01-13 11:10:00,59.84,59.92,59.83,59.84,105487.0,47.179,47.2421,47.1711,47.179,105487.0
2020-01-13 11:15:00,59.84,59.9,59.82,59.88,114568.0,47.179,47.2263,47.1633,47.2106,114568.0
2020-01-13 11:20:00,59.88,59.89,59.77,59.77,217446.0,47.2106,47.2185,47.1238,47.1238,217446.0
2020-01-13 11:25:00,59.77,59.82,59.69,59.78,458807.0,47.1238,47.1633,47.0608,47.1317,458807.0
2020-01-13 11:30:00,59.78,59.89,59.77,59.88,103634.0,47.1317,47.2185,47.1238,47.2106,103634.0
2020-01-13 11:35:00,59.88,59.94,59.88,59.92,58540.0,47.2106,47.2579,47.2106,47.2421,58540.0
2020-01-13 11:40:00,59.92,60.0,59.91,60.0,60059.0,47.2421,47.3052,47.2342,47.3052,60059.0
2020-01-13 11:45:00,60.0,60.02,59.95,59.96,89618.0,47.3052,47.3209,47.2658,47.2736,89618.0
2020-01-13 11:50:00,59.97,59.98,59.91,59.93,85967.0,47.2815,47.2894,47.2342,47.25,85967.0
2020-01-13 11:55:00,59.92,59.94,59.88,59.88,41252.0,47.2421,47.2579,47.2106,47.2106,41252.0
2020-01-13 12:00:00,59.89,59.92,59.85,59.86,39719.0,47.2185,47.2421,47.1869,47.1948,39719.0
2020-01-13 12:05:00,59.87,59.9,59.83,59.88,64707.0,47.2027,47.2263,47.1711,47.2106,64707.0
2020-01-13 12:10:00,59.88,59.9,59.86,59.86,35131.0,47.2106,47.2263,47.1948,47.1948,35131.0
2020-01-13 12:15:00,59.86,59.87,59.8,59.8,49295.0,47.1948,47.2027,47.1475,47.1475,49295.0
2020-01-13 12:20:00,59.8,59.83,59.78,59.79,60277.0,47.1475,47.1711,47.1317,47.1396,60277.0
2020-01-13 12:25:00,59.79,59.79,59.7,59.7,53280.0,47.1396,47.1396,47.0687,47.0687,53280.0
2020-01-13 12:30:00,59.7,59.72,59.68,59.7,58810.0,47.0687,47.0844,47.0529,47.0687,58810.0
2020-01-13 12:35:00,59.7,59.71,59.62,59.63,102962.0,47.0687,47.0765,47.0056,47.0135,102962.0
2020-01-13 12:40:00,59.64,59.64,59.58,59.64,65120.0,47.0214,47.0214,46.974,47.0214,65120.0
2020-01-13 12:45:00,59.64,59.67,59.59,59.66,40900.0,47.0214,47.045,46.9819,47.0371,40900.0
2020-01-13 12:50:00,59.67,59.67,59.64,59.66,27628.0,47.045,47.045,47.0214,47.0371,27628.0
2020-01-13 12:55:00,59.66,59.67,59.63,59.65,23487.0,47.0371,47.045,47.0135,47.0292,23487.0
2020-01-13 13:00:00,59.64,59.69,59.63,59.68,43731.0,47.0214,47.0608,47.0135,47.0529,43731.0
2020-01-13 13:05:00,59.68,59.7,59.65,59.67,45188.0,47.0529,47.0687,47.0292,47.045,45188.0
2020-01-13 13:10:00,59.66,59.72,59.65,59.7,43882.0,47.0371,47.0844,47.0292,47.0687,43882.0
2020-01-13 13:15:00,59.7,59.7,59.66,59.67,70862.0,47.0687,47.0687,47.0371,47.045,70862.0
2020-01-13 13:20:00,59.67,59.68,59.64,59.67,54776.0,47.045,47.0529,47.0214,47.045,54776.0
2020-01-13 13:25:00,59.67,59.67,59.63,59.63,24664.0,47.045,47.045,47.0135,47.0135,24664.0
2020-01-13 13:30:00,59.63,59.67,59.62,59.67,37103.0,47.0135,47.045,47.0056,47.045,37103.0
2020-01-13 13:35:00,59.66,59.73,59.66,59.73,33103.0,47.0371,47.0923,47.0371,47.0923,33103.0
2020-01-13 13:40:00,59.73,59.76,59.72,59.74,39432.0,47.0923,47.116,47.0844,47.1002,39432.0
2020-01-13 13:45:00,59.74,59.79,59.72,59.78,26918.0,47.1002,47.1396,47.0844,47.1317,26918.0
2020-01-13 13:50:00,59.78,59.81,59.77,59.79,49993.0,47.1317,47.1554,47.1238,47.1396,49993.0
2020-01-13 13:55:00,59.79,59.8,59.74,59.74,64255.0,47.1396,47.1475,47.1002,47.1002,64255.0
2020-01-13 14:00:00,59.74,59.78,59.73,59.78,85139.0,47.1002,47.1317,47.0923,47.1317,85139.0
2020-01-13 14:05:00,59.78,59.79,59.75,59.76,53756.0,47.1317,47.1396,47.1081,47.116,53756.0
2020-01-13 14:10:00,59.76,59.78,59.75,59.75,44747.0,47.116,47.1317,47.1081,47.1081,44747.0
2020-01-13 14:15:00,59.75,59.75,59.71,59.72,44052.0,47.1081,47.1081,47.0765,47.0844,44052.0
2020-01-13 14:20:00,59.71,59.73,59.68,59.69,41768.0,47.0765,47.0923,47.0529,47.0608,41768.0
2020-01-13 14:25:00,59.7,59.73,59.68,59.71,143726.0,47.0687,47.0923,47.0529,47.0765,143726.0
2020-01-13 14:30:00,59.7,59.73,59.69,59.71,48791.0,47.0687,47.0923,47.0608,47.0765,48791.0
2020-01-13 14:35:00,59.71,59.74,59.7,59.73,22419.0,47.0765,47.1002,47.0687,47.0923,22419.0
2020-01-13 14:40:00,59.73,59.77,59.72,59.77,26570.0,47.0923,47.1238,47.0844,47.1238,26570.0
2020-01-13 14:45:00,59.76,59.81,59.75,59.79,44395.0,47.116,47.1554,47.1081,47.1396,44395.0
2020-01-13 14:50:00,59.79,59.84,59.78,59.83,24771.0,47.1396,47.179,47.1317,47.1711,24771.0
2020-01-13 14:55:00,59.82,59.84,59.79,59.8,55720.0,47.1633,47.179,47.1396,47.1475,55720.0
2020-01-13 15:00:00,59.81,59.84,59.8,59.83,88029.0,47.1554,47.179,47.1475,47.1711,88029.0
2020-01-13 15:05:00,59.83,59.84,59.79,59.83,103623.0,47.1711,47.179,47.1396,47.1711,103623.0
2020-01-13 15:10:00,59.83,59.84,59.78,59.79,279354.0,47.1711,47.179,47.1317,47.1396,279354.0
2020-01-13 15:15:00,59.79,59.8,59.76,59.76,246304.0,47.1396,47.1475,47.116,47.116,246304.0
2020-01-13 15:20:00,59.77,59.77,59.72,59.76,105086.0,47.1238,47.1238,47.0844,47.116,105086.0
2020-01-13 15:25:00,59.75,59.76,59.71,59.72,88595.0,47.1081,47.116,47.0765,47.0844,88595.0
2020-01-13 15:30:00,59.73,59.75,59.7,59.73,190342.0,47.0923,47.1081,47.0687,47.0923,190342.0
2020-01-13 15:35:00,59.72,59.74,59.69,59.73,155913.0,47.0844,47.1002,47.0608,47.0923,155913.0
2020-01-13 15:40:00,59.73,59.75,59.72,59.75,141716.0,47.0923,47.1081,47.0844,47.1081,141716.0
2020-01-13 15:45:00,59.75,59.77,59.72,59.76,194085.0,47.1081,47.1238,47.0844,47.116,194085.0
2020-01-13 15:50:00,59.76,59.8,59.75,59.79,365297.0,47.116,47.1475,47.1081,47.1396,365297.0
2020-01-13 15:55:00,59.79,59.83,59.78,59.81,420541.0,47.1396,47.1711,47.1317,47.1554,420541.0
2020-01-14 09:30:00,59.7,59.77,59.57,59.71,197090.0,47.0687,47.1238,46.9662,47.0765,197090.0
2020-01-14 09:35:00,59.71,59.72,59.55,59.57,130884.0,47.0765,47.0844,46.9504,46.9662,130884.0
2020-01-14 09:40:00,59.58,59.7,59.56,59.58,151363.0,46.974,47.0687,46.9583,46.974,151363.0
2020-01-14 09:45:00,59.58,59.62,59.54,59.61,80471.0,46.974,47.0056,46.9425,46.9977,80471.0
2020-01-14 09:50:00,59.61,59.64,59.51,59.55,145903.0,46.9977,47.0214,46.9189,46.9504,145903.0
2020-01-14 09:55:00,59.55,59.59,59.52,59.56,129511.0,46.9504,46.9819,46.9267,46.9583,129511.0
2020-01-14 10:00:00,59.56,59.57,59.47,59.51,176991.0,46.9583,46.9662,46.8873,46.9189,176991.0
2020-01-14 10:05:00,59.51,59.54,59.41,59.46,156466.0,46.9189,46.9425,46.84,46.8794,156466.0
2020-01-14 10:10:00,59.47,59.51,59.4,59.41,161017.0,46.8873,46.9189,46.8321,46.84,161017.0
2020-01-14 10:15:00,59.41,59.42,59.36,59.39,118504.0,46.84,46.8479,46.8006,46.8242,118504.0
2020-01-14 10:20:00,59.39,59.4,59.31,59.37,91232.0,46.8242,46.8321,46.7612,46.8085,91232.0
2020-01-14 10:25:00,59.38,59.43,59.34,59.43,84928.0,46.8164,46.8558,46.7848,46.8558,84928.0
2020-01-14 10:30:00,59.44,59.5,59.41,59.49,89302.0,46.8637,46.911,46.84,46.9031,89302.0
2020-01-14 10:35:00,59.49,59.53,59.46,59.51,148605.0,46.9031,46.9346,46.8794,46.9189,148605.0
2020-01-14 10:40:00,59.52,59.54,59.48,59.48,105196.0,46.9267,46.9425,46.8952,46.8952,105196.0
2020-01-14 10:45:00,59.48,59.54,59.44,59.53,166301.0,46.8952,46.9425,46.8637,46.9346,166301.0
2020-01-14 10:50:00,59.53,59.57,59.5,59.51,75509.0,46.9346,46.9662,46.911,46.9189,75509.0
2020-01-14 10:55:00,59.51,59.55,59.5,59.55,69217.0,46.9189,46.9504,46.911,46.9504,69217.0
2020-01-14 11:00:00,59.55,59.56,59.48,59.5,168850.0,46.9504,46.9583,46.8952,46.911,168850.0
2020-01-14 11:05:00,59.5,59.59,59.48,59.59,46851.0,46.911,46.9819,46.8952,46.9819,46851.0
2020-01-14 11:10:00,59.59,59.64,59.58,59.64,109892.0,46.9819,47.0214,46.974,47.0214,109892.0
2020-01-14 11:15:00,59.64,59.67,59.59,59.64,101232.0,47.0214,47.045,46.9819,47.0214,101232.0
2020-01-14 11:20:00,59.64,59.71,59.63,59.7,72315.0,47.0214,47.0765,47.0135,47.0687,72315.0
2020-01-14 11:25:00,59.7,59.7,59.64,59.67,78848.0,47.0687,47.0687,47.0214,47.045,78848.0
2020-01-14 11:30:00,59.67,59.68,59.63,59.64,107806.0,47.045,47.0529,47.0135,47.0214,107806.0
2020-01-14 11:35:00,59.65,59.66,59.57,59.61,105692.0,47.0292,47.0371,46.9662,46.9977,105692.0
2020-01-14 11:40:00,59.61,59.62,59.54,59.56,91033.0,46.9977,47.0056,46.9425,46.9583,91033.0
2020-01-14 11:45:00,59.56,59.59,59.55,59.56,81404.0,46.9583,46.9819,46.9504,46.9583,81404.0
2020-01-14 11:50:00,59.56,59.62,59.55,59.62,66900.0,46.9583,47.0056,46.9504,47.0056,66900.0
2020-01-14 11:55:00,59.61,59.61,59.56,59.58,106770.0,46.9977,46.9977,46.9583,46.974,106770.0
2020-01-14 12:00:00,59.59,59.63,59.55,59.63,63370.0,46.9819,47.0135,46.9504,47.0135,63370.0
2020-01-14 12:05:00,59.64,59.65,59.61,59.64,32956.0,47.0214,47.0292,46.9977,47.0214,32956.0
2020-01-14 12:10:00,59.64,59.72,59.63,59.71,61129.0,47.0214,47.0844,47.0135,47.0765,61129.0
2020-01-14 12:15:00,59.71,59.71,59.67,59.69,30527.0,47.0765,47.0765,47.045,47.0608,30527.0
2020-01-14 12:20:00,59.69,59.72,59.68,59.72,34553.0,47.0608,47.0844,47.0529,47.0844,34553.0
2020-01-14 12:25:00,59.72,59.75,59.69,59.73,46216.0,47.0844,47.1081,47.0608,47.0923,46216.0
2020-01-14 12:30:00,59.74,59.76,59.72,59.74,39923.0,47.1002,47.116,47.0844,47.1002,39923.0
2020-01-14 12:35:00,59.73,59.76,59.72,59.73,57948.0,47.0923,47.116,47.0844,47.0923,57948.0
2020-01-14 12:40:00,59.73,59.75,59.71,59.75,110699.0,47.0923,47.1081,47.0765,47.1081,110699.0
2020-01-14 12:45:00,59.75,59.76,59.73,59.75,49018.0,47.1081,47.116,47.0923,47.1081,49018.0
2020-01-14 12:50:00,59.74,59.83,59.74,59.79,241664.0,47.1002,47.1711,47.1002,47.1396,241664.0
2020-01-14 12:55:00,59.8,59.81,59.75,59.75,43443.0,47.1475,47.1554,47.1081,47.1081,43443.0
2020-01-14 13:00:00,59.75,59.76,59.68,59.7,58141.0,47.1081,47.116,47.0529,47.0687,58141.0
2020-01-14 13:05:00,59.69,59.7,59.67,59.67,65192.0,47.0608,47.0687,47.045,47.045,65192.0
2020-01-14 13:10:00,59.67,59.71,59.66,59.68,78558.0,47.045,47.0765,47.0371,47.0529,78558.0
2020-01-14 13:15:00,59.67,59.73,59.67,59.72,220221.0,47.045,47.0923,47.045,47.0844,220221.0
2020-01-14 13:20:00,59.72,59.76,59.7,59.75,75058.0,47.0844,47.116,47.0687,47.1081,75058.0
2020-01-14 13:25:00,59.75,59.77,59.72,59.74,76181.0,47.1081,47.1238,47.0844,47.1002,76181.0
2020-01-14 13:30:00,59.74,59.76,59.72,59.74,47700.0,47.1002,47.116,47.0844,47.1002,47700.0
2020-01-14 13:35:00,59.73,59.75,59.56,59.68,460750.0,47.0923,47.1081,46.9583,47.0529,460750.0
2020-01-14 13:40:00,59.68,59.7,59.59,59.62,112142.0,47.0529,47.0687,46.9819,47.0056,112142.0
2020-01-14 13:45:00,59.61,59.63,59.56,59.6,106245.0,46.9977,47.0135,46.9583,46.9898,106245.0
2020-01-14 13:50:00,59.6,59.64,59.58,59.63,94767.0,46.9898,47.0214,46.974,47.0135,94767.0
2020-01-14 13:55:00,59.62,59.63,59.58,59.58,59027.0,47.0056,47.0135,46.974,46.974,59027.0
2020-01-14 14:00:00,59.59,59.61,59.49,59.52,158751.0,46.9819,46.9977,46.9031,46.9267,158751.0
2020-01-14 14:05:00,59.52,59.52,59.45,59.45,100982.0,46.9267,46.9267,46.8716,46.8716,100982.0
2020-01-14 14:10:00,59.46,59.49,59.42,59.46,100079.0,46.8794,46.9031,46.8479,46.8794,100079.0
2020-01-14 14:15:00,59.47,59.5,59.45,59.48,155651.0,46.8873,46.911,46.8716,46.8952,155651.0
2020-01-14 14:20:00,59.48,59.53,59.47,59.52,50293.0,46.8952,46.9346,46.8873,46.9267,50293.0
2020-01-14 14:25:00,59.52,59.62,59.51,59.62,81092.0,46.9267,47.0056,46.9189,47.0056,81092.0
2020-01-14 14:30:00,59.62,59.63,59.59,59.63,49866.0,47.0056,47.0135,46.9819,47.0135,49866.0
2020-01-14 14:35:00,59.63,59.73,59.63,59.68,855943.0,47.0135,47.0923,47.0135,47.0529,855943.0
2020-01-14 14:40:00,59.67,59.73,59.66,59.73,117483.0,47.045,47.0923,47.0371,47.0923,117483.0
2020-01-14 14:45:00,59.73,59.77,59.73,59.76,122573.0,47.0923,47.1238,47.0923,47.116,122573.0
2020-01-14 14:50:00,59.76,59.76,59.71,59.72,169411.0,47.116,47.116,47.0765,47.0844,169411.0
2020-01-14 14:55:00,59.72,59.72,59.64,59.65,137469.0,47.0844,47.0844,47.0214,47.0292,137469.0
2020-01-14 15:00:00,59.65,59.68,59.61,59.61,166475.0,47.0292,47.0529,46.9977,46.9977,166475.0
2020-01-14 15:05:00,59.61,59.63,59.59,59.6,70422.0,46.9977,47.0135,46.9819,46.9898,70422.0
2020-01-14 15:10:00,59.59,59.62,59.58,59.61,44810.0,46.9819,47.0056,46.974,46.9977,44810.0
2020-01-14 15:15:00,59.6,59.66,59.59,59.65,65013.0,46.9898,47.0371,46.9819,47.0292,65013.0
2020-01-14 15:20:00,59.66,59.72,59.65,59.71,96778.0,47.0371,47.0844,47.0292,47.0765,96778.0
2020-01-14 15:25:00,59.71,59.71,59.64,59.65,89654.0,47.0765,47.0765,47.0214,47.0292,89654.0
2020-01-14 15:30:00,59.65,59.81,59.65,59.8,223157.0,47.0292,47.1554,47.0292,47.1475,223157.0
2020-01-14 15:35:00,59.81,59.86,59.8,59.84,229815.0,47.1554,47.1948,47.1475,47.179,229815.0
2020-01-14 15:40:00,59.85,59.91,59.84,59.89,183455.0,47.1869,47.2342,47.179,47.2185,183455.0
2020-01-14 15:45:00,59.89,59.9,59.8,59.81,202884.0,47.2185,47.2263,47.1475,47.1554,202884.0
2020-01-14 15:50:00,59.8,59.85,59.78,59.84,312313.0,47.1475,47.1869,47.1317,47.179,312313.0
2020-01-14 15:55:00,59.84,59.87,59.81,59.83,521335.0,47.179,47.2027,47.1554,47.1711,521335.0
2020-01-15 09:30:00,59.58,59.66,59.45,59.51,290478.0,46.974,47.0371,46.8716,46.9189,290478.0
2020-01-15 09:35:00,59.5,59.59,59.47,59.5,130139.0,46.911,46.9819,46.8873,46.911,130139.0
2020-01-15 09:40:00,59.5,59.59,59.48,59.58,156909.0,46.911,46.9819,46.8952,46.974,156909.0
2020-01-15 09:45:00,59.58,59.74,59.58,59.74,116903.0,46.974,47.1002,46.974,47.1002,116903.0
2020-01-15 09:50:00,59.73,59.76,59.66,59.68,80509.0,47.0923,47.116,47.0371,47.0529,80509.0
2020-01-15 09:55:00,59.67,59.7,59.6,59.64,100808.0,47.045,47.0687,46.9898,47.0214,100808.0
2020-01-15 10:00:00,59.63,59.68,59.61,59.64,68511.0,47.0135,47.0529,46.9977,47.0214,68511.0
2020-01-15 10:05:00,59.64,59.72,59.63,59.72,45010.0,47.0214,47.0844,47.0135,47.0844,45010.0
2020-01-15 10:10:00,59.73,59.74,59.55,59.56,120045.0,47.0923,47.1002,46.9504,46.9583,120045.0
2020-01-15 10:15:00,59.56,59.6,59.52,59.57,126007.0,46.9583,46.9898,46.9267,46.9662,126007.0
2020-01-15 10:20:00,59.57,59.58,59.51,59.55,116101.0,46.9662,46.974,46.9189,46.9504,116101.0
2020-01-15 10:25:00,59.55,59.57,59.5,59.57,90294.0,46.9504,46.9662,46.911,46.9662,90294.0
2020-01-15 10:30:00,59.57,59.61,59.36,59.4,228978.0,46.9662,46.9977,46.8006,46.8321,228978.0
2020-01-15 10:35:00,59.4,59.4,59.3,59.36,252879.0,46.8321,46.8321,46.7533,46.8006,252879.0
2020-01-15 10:40:00,59.37,59.42,59.34,59.34,197275.0,46.8085,46.8479,46.7848,46.7848,197275.0
2020-01-15 10:45:00,59.35,59.39,59.33,59.37,136913.0,46.7927,46.8242,46.7769,46.8085,136913.0
2020-01-15 10:50:00,59.35,59.36,59.28,59.3,284687.0,46.7927,46.8006,46.7375,46.7533,284687.0
2020-01-15 10:55:00,59.3,59.34,59.26,59.31,364923.0,46.7533,46.7848,46.7218,46.7612,364923.0
2020-01-15 11:00:00,59.31,59.46,59.29,59.45,320845.0,46.7612,46.8794,46.7454,46.8716,320845.0
2020-01-15 11:05:00,59.44,59.49,59.41,59.46,232741.0,46.8637,46.9031,46.84,46.8794,232741.0
2020-01-15 11:10:00,59.46,59.46,59.37,59.43,293184.0,46.8794,46.8794,46.8085,46.8558,293184.0
2020-01-15 11:15:00,59.43,59.47,59.42,59.46,109481.0,46.8558,46.8873,46.8479,46.8794,109481.0
2020-01-15 11:20:00,59.46,59.55,59.45,59.53,81024.0,46.8794,46.9504,46.8716,46.9346,81024.0
2020-01-15 11:25:00,59.53,59.55,59.49,59.54,124479.0,46.9346,46.9504,46.9031,46.9425,124479.0
2020-01-15 11:30:00,59.53,59.59,59.53,59.55,41600.0,46.9346,46.9819,46.9346,46.9504,41600.0
2020-01-15 11:35:00,59.55,59.62,59.55,59.6,63241.0,46.9504,47.0056,46.9504,46.9898,63241.0
2020-01-15 11:40:00,59.6,59.63,59.56,59.59,65009.0,46.9898,47.0135,46.9583,46.9819,65009.0
2020-01-15 11:45:00,59.59,59.67,59.57,59.67,87092.0,46.9819,47.045,46.9662,47.045,87092.0
2020-01-15 11:50:00,59.67,59.68,59.61,59.62,64620.0,47.045,47.0529,46.9977,47.0056,64620.0
2020-01-15 11:55:00,59.62,59.63,59.53,59.54,79895.0,47.0056,47.0135,46.9346,46.9425,79895.0
2020-01-15 12:00:00,59.54,59.54,59.47,59.5,66672.0,46.9425,46.9425,46.8873,46.911,66672.0
2020-01-15 12:05:00,59.5,59.57,59.48,59.56,45022.0,46.911,46.9662,46.8952,46.9583,45022.0
2020-01-15 12:10:00,59.56,59.59,59.53,59.58,38944.0,46.9583,46.9819,46.9346,46.974,38944.0
2020-01-15 12:15:00,59.58,59.58,59.54,59.54,32501.0,46.974,46.974,46.9425,46.9425,32501.0
2020-01-15 12:20:00,59.54,59.58,59.53,59.53,29932.0,46.9425,46.974,46.9346,46.9346,29932.0
2020-01-15 12:25:00,59.53,59.56,59.51,59.52,37357.0,46.9346,46.9583,46.9189,46.9267,37357.0
2020-01-15 12:30:00,59.52,59.58,59.52,59.58,43917.0,46.9267,46.974,46.9267,46.974,43917.0
2020-01-15 12:35:00,59.57,59.59,59.54,59.57,45258.0,46.9662,46.9819,46.9425,46.9662,45258.0
2020-01-15 12:40:00,59.56,59.58,59.53,59.53,40708.0,46.9583,46.974,46.9346,46.9346,40708.0
2020-01-15 12:45:00,59.53,59.53,59.42,59.42,30511.0,46.9346,46.9346,46.8479,46.8479,30511.0
2020-01-15 12:50:00,59.43,59.43,59.37,59.37,217576.0,46.8558,46.8558,46.8085,46.8085,217576.0
2020-01-15 12:55:00,59.37,59.4,59.36,59.4,164922.0,46.8085,46.8321,46.8006,46.8321,164922.0
2020-01-15 13:00:00,59.4,59.43,59.39,59.4,56181.0,46.8321,46.8558,46.8242,46.8321,56181.0
2020-01-15 13:05:00,59.4,59.48,59.4,59.45,92716.0,46.8321,46.8952,46.8321,46.8716,92716.0
2020-01-15 13:10:00,59.46,59.48,59.45,59.45,25668.0,46.8794,46.8952,46.8716,46.8716,25668.0
2020-01-15 13:15:00,59.45,59.47,59.44,59.45,75060.0,46.8716,46.8873,46.8637,46.8716,75060.0
2020-01-15 13:20:00,59.45,59.46,59.42,59.43,61576.0,46.8716,46.8794,46.8479,46.8558,61576.0
2020-01-15 13:25:00,59.43,59.45,59.42,59.44,42809.0,46.8558,46.8716,46.8479,46.8637,42809.0
2020-01-15 13:30:00,59.44,59.45,59.39,59.4,68038.0,46.8637,46.8716,46.8242,46.8321,68038.0
2020-01-15 13:35:00,59.39,59.41,59.39,59.4,18587.0,46.8242,46.84,46.8242,46.8321,18587.0
2020-01-15 13:40:00,59.4,59.41,59.36,59.37,34991.0,46.8321,46.84,46.8006,46.8085,34991.0
2020-01-15 13:45:00,59.37,59.4,59.36,59.37,119729.0,46.8085,46.8321,46.8006,46.8085,119729.0
2020-01-15 13:50:00,59.38,59.39,59.31,59.31,92181.0,46.8164,46.8242,46.7612,46.7612,92181.0
2020-01-15 13:55:00,59.31,59.33,59.24,59.27,217260.0,46.7612,46.7769,46.706,46.7296,217260.0
2020-01-15 14:00:00,59.27,59.28,59.22,59.24,107288.0,46.7296,46.7375,46.6902,46.706,107288.0
2020-01-15 14:05:00,59.24,59.3,59.24,59.3,61776.0,46.706,46.7533,46.706,46.7533,61776.0
2020-01-15 14:10:00,59.3,59.36,59.3,59.36,75253.0,46.7533,46.8006,46.7533,46.8006,75253.0
2020-01-15 14:15:00,59.36,59.37,59.33,59.33,115886.0,46.8006,46.8085,46.7769,46.7769,115886.0
2020-01-15 14:20:00,59.34,59.39,59.34,59.37,285893.0,46.7848,46.8242,46.7848,46.8085,285893.0
2020-01-15 14:25:00,59.38,59.39,59.32,59.36,123072.0,46.8164,46.8242,46.7691,46.8006,123072.0
2020-01-15 14:30:00,59.35,59.37,59.34,59.35,73050.0,46.7927,46.8085,46.7848,46.7927,73050.0
2020-01-15 14:35:00,59.36,59.39,59.34,59.37,80408.0,46.8006,46.8242,46.7848,46.8085,80408.0
2020-01-15 14:40:00,59.38,59.41,59.37,59.39,153861.0,46.8164,46.84,46.8085,46.8242,153861.0
2020-01-15 14:45:00,59.4,59.43,59.39,59.4,55946.0,46.8321,46.8558,46.8242,46.8321,55946.0
2020-01-15 14:50:00,59.41,59.43,59.38,59.43,73179.0,46.84,46.8558,46.8164,46.8558,73179.0
2020-01-15 14:55:00,59.43,59.44,59.38,59.39,91438.0,46.8558,46.8637,46.8164,46.8242,91438.0
2020-01-15 15:00:00,59.39,59.4,59.33,59.33,107830.0,46.8242,46.8321,46.7769,46.7769,107830.0
2020-01-15 15:05:00,59.33,59.35,59.3,59.31,42112.0,46.7769,46.7927,46.7533,46.7612,42112.0
2020-01-15 15:10:00,59.31,59.35,59.3,59.35,50367.0,46.7612,46.7927,46.7533,46.7927,50367.0
2020-01-15 15:15:00,59.35,59.38,59.31,59.36,95076.0,46.7927,46.8164,46.7612,46.8006,95076.0
2020-01-15 15:20:00,59.36,59.37,59.32,59.33,103551.0,46.8006,46.8085,46.7691,46.7769,103551.0
2020-01-15 15:25:00,59.32,59.34,59.26,59.3,148265.0,46.7691,46.7848,46.7218,46.7533,148265.0
2020-01-15 15:30:00,59.3,59.32,59.24,59.24,252390.0,46.7533,46.7691,46.706,46.706,252390.0
2020-01-15 15:35:00,59.25,59.3,59.24,59.25,270908.0,46.7139,46.7533,46.706,46.7139,270908.0
2020-01-15 15:40:00,59.24,59.31,59.24,59.3,142738.0,46.706,46.7612,46.706,46.7533,142738.0
2020-01-15 15:45:00,59.3,59.38,59.29,59.37,190896.0,46.7533,46.8164,46.7454,46.8085,190896.0
2020-01-15 15:50:00,59.36,59.43,59.36,59.43,307102.0,46.8006,46.8558,46.8006,46.8558,307102.0
2020-01-15 15:55:00,59.43,59.44,59.39,59.43,567943.0,46.8558,46.8637,46.8242,46.8558,567943.0
2020-01-16 09:30:00,59.78,59.8,59.67,59.76,388660.0,47.1317,47.1475,47.045,47.116,388660.0
2020-01-16 09:35:00,59.75,59.95,59.74,59.87,126816.0,47.1081,47.2658,47.1002,47.2027,126816.0
2020-01-16 09:40:00,59.87,59.88,59.77,59.82,182402.0,47.2027,47.2106,47.1238,47.1633,182402.0
2020-01-16 09:45:00,59.83,59.85,59.65,59.68,194507.0,47.1711,47.1869,47.0292,47.0529,194507.0
2020-01-16 09:50:00,59.67,59.7,59.64,59.69,186676.0,47.045,47.0687,47.0214,47.0608,186676.0
2020-01-16 09:55:00,59.69,59.73,59.65,59.65,153977.0,47.0608,47.0923,47.0292,47.0292,153977.0
2020-01-16 10:00:00,59.65,59.75,59.65,59.69,73411.0,47.0292,47.1081,47.0292,47.0608,73411.0
2020-01-16 10:05:00,59.68,59.72,59.64,59.64,88440.0,47.0529,47.0844,47.0214,47.0214,88440.0
2020-01-16 10:10:00,59.64,59.7,59.63,59.65,59487.0,47.0214,47.0687,47.0135,47.0292,59487.0
2020-01-16 10:15:00,59.66,59.69,59.61,59.62,156014.0,47.0371,47.0608,46.9977,47.0056,156014.0
2020-01-16 10:20:00,59.62,59.7,59.59,59.67,100077.0,47.0056,47.0687,46.9819,47.045,100077.0
2020-01-16 10:25:00,59.67,59.74,59.67,59.7,182949.0,47.045,47.1002,47.045,47.0687,182949.0
2020-01-16 10:30:00,59.7,59.77,59.7,59.76,98974.0,47.0687,47.1238,47.0687,47.116,98974.0
2020-01-16 10:35:00,59.76,59.82,59.75,59.78,60691.0,47.116,47.1633,47.1081,47.1317,60691.0
2020-01-16 10:40:00,59.78,59.83,59.73,59.74,45890.0,47.1317,47.1711,47.0923,47.1002,45890.0
2020-01-16 10:45:00,59.74,59.76,59.71,59.75,37970.0,47.1002,47.116,47.0765,47.1081,37970.0
2020-01-16 10:50:00,59.74,59.75,59.66,59.68,116025.0,47.1002,47.1081,47.0371,47.0529,116025.0
2020-01-16 10:55:00,59.69,59.72,59.66,59.67,73447.0,47.0608,47.0844,47.0371,47.045,73447.0
2020-01-16 11:00:00,59.67,59.7,59.66,59.68,77449.0,47.045,47.0687,47.0371,47.0529,77449.0
2020-01-16 11:05:00,59.68,59.72,59.66,59.71,50969.0,47.0529,47.0844,47.0371,47.0765,50969.0
2020-01-16 11:10:00,59.71,59.76,59.67,59.76,49961.0,47.0765,47.116,47.045,47.116,49961.0
2020-01-16 11:15:00,59.75,59.87,59.75,59.87,183940.0,47.1081,47.2027,47.1081,47.2027,183940.0
2020-01-16 11:20:00,59.88,59.9,59.86,59.87,67175.0,47.2106,47.2263,47.1948,47.2027,67175.0
2020-01-16 11:25:00,59.86,59.91,59.83,59.91,212103.0,47.1948,47.2342,47.1711,47.2342,212103.0
2020-01-16 11:30:00,59.9,59.92,59.88,59.89,67645.0,47.2263,47.2421,47.2106,47.2185,67645.0
2020-01-16 11:35:00,59.89,59.91,59.88,59.89,42181.0,47.2185,47.2342,47.2106,47.2185,42181.0
2020-01-16 11:40:00,59.9,59.93,59.84,59.92,218551.0,47.2263,47.25,47.179,47.2421,218551.0
2020-01-16 11:45:00,59.92,59.94,59.87,59.89,157711.0,47.2421,47.2579,47.2027,47.2185,157711.0
2020-01-16 11:50:00,59.89,59.92,59.88,59.88,99251.0,47.2185,47.2421,47.2106,47.2106,99251.0
2020-01-16 11:55:00,59.88,59.89,59.84,59.85,121810.0,47.2106,47.2185,47.179,47.1869,121810.0
2020-01-16 12:00:00,59.84,59.87,59.82,59.85,40035.0,47.179,47.2027,47.1633,47.1869,40035.0
2020-01-16 12:05:00,59.85,59.86,59.78,59.79,24323.0,47.1869,47.1948,47.1317,47.1396,24323.0
2020-01-16 12:10:00,59.79,59.8,59.73,59.77,40275.0,47.1396,47.1475,47.0923,47.1238,40275.0
2020-01-16 12:15:00,59.76,59.76,59.71,59.71,48837.0,47.116,47.116,47.0765,47.0765,48837.0
2020-01-16 12:20:00,59.7,59.72,59.66,59.7,48028.0,47.0687,47.0844,47.0371,47.0687,48028.0
2020-01-16 12:25:00,59.69,59.71,59.67,59.67,37115.0,47.0608,47.0765,47.045,47.045,37115.0
2020-01-16 12:30:00,59.68,59.7,59.64,59.67,45269.0,47.0529,47.0687,47.0214,47.045,45269.0
2020-01-16 12:35:00,59.67,59.68,59.66,59.67,29636.0,47.045,47.0529,47.0371,47.045,29636.0
2020-01-16 12:40:00,59.67,59.68,59.64,59.65,34638.0,47.045,47.0529,47.0214,47.0292,34638.0
2020-01-16 12:45:00,59.65,59.69,59.64,59.68,22730.0,47.0292,47.0608,47.0214,47.0529,22730.0
2020-01-16 12:50:00,59.68,59.7,59.66,59.68,20586.0,47.0529,47.0687,47.0371,47.0529,20586.0
2020-01-16 12:55:00,59.68,59.69,59.65,59.65,18576.0,47.0529,47.0608,47.0292,47.0292,18576.0
2020-01-16 13:00:00,59.65,59.65,59.58,59.61,30430.0,47.0292,47.0292,46.974,46.9977,30430.0
2020-01-16 13:05:00,59.61,59.65,59.59,59.64,23971.0,46.9977,47.0292,46.9819,47.0214,23971.0
2020-01-16 13:10:00,59.63,59.65,59.62,59.64,26543.0,47.0135,47.0292,47.0056,47.0214,26543.0
2020-01-16 13:15:00,59.64,59.68,59.63,59.64,45184.0,47.0214,47.0529,47.0135,47.0214,45184.0
2020-01-16 13:20:00,59.64,59.69,59.64,59.66,20832.0,47.0214,47.0608,47.0214,47.0371,20832.0
2020-01-16 13:25:00,59.66,59.66,59.63,59.63,37482.0,47.0371,47.0371,47.0135,47.0135,37482.0
2020-01-16 13:30:00,59.63,59.65,59.59,59.64,153580.0,47.0135,47.0292,46.9819,47.0214,153580.0
2020-01-16 13:35:00,59.64,59.67,59.62,59.66,89236.0,47.0214,47.045,47.0056,47.0371,89236.0
2020-01-16 13:40:00,59.66,59.7,59.66,59.68,87160.0,47.0371,47.0687,47.0371,47.0529,87160.0
2020-01-16 13:45:00,59.68,59.69,59.65,59.69,86327.0,47.0529,47.0608,47.0292,47.0608,86327.0
2020-01-16 13:50:00,59.69,59.71,59.63,59.64,47988.0,47.0608,47.0765,47.0135,47.0214,47988.0
2020-01-16 13:55:00,59.64,59.64,59.59,59.6,29032.0,47.0214,47.0214,46.9819,46.9898,29032.0
2020-01-16 14:00:00,59.6,59.6,59.55,59.58,45535.0,46.9898,46.9898,46.9504,46.974,45535.0
2020-01-16 14:05:00,59.58,59.63,59.57,59.61,140303.0,46.974,47.0135,46.9662,46.9977,140303.0
2020-01-16 14:10:00,59.6,59.66,59.6,59.65,52435.0,46.9898,47.0371,46.9898,47.0292,52435.0
2020-01-16 14:15:00,59.65,59.66,59.62,59.62,31841.0,47.0292,47.0371,47.0056,47.0056,31841.0
2020-01-16 14:20:00,59.62,59.62,59.58,59.58,118806.0,47.0056,47.0056,46.974,46.974,118806.0
2020-01-16 14:25:00,59.57,59.59,59.55,59.56,101313.0,46.9662,46.9819,46.9504,46.9583,101313.0
2020-01-16 14:30:00,59.57,59.58,59.54,59.57,47529.0,46.9662,46.974,46.9425,46.9662,47529.0
2020-01-16 14:35:00,59.56,59.57,59.54,59.55,46736.0,46.9583,46.9662,46.9425,46.9504,46736.0
2020-01-16 14:40:00,59.56,59.58,59.53,59.54,92166.0,46.9583,46.974,46.9346,46.9425,92166.0
2020-01-16 14:45:00,59.54,59.55,59.51,59.52,45432.0,46.9425,46.9504,46.9189,46.9267,45432.0
2020-01-16 14:50:00,59.51,59.53,59.5,59.52,44326.0,46.9189,46.9346,46.911,46.9267,44326.0
2020-01-16 14:55:00,59.52,59.54,59.51,59.53,29047.0,46.9267,46.9425,46.9189,46.9346,29047.0
2020-01-16 15:00:00,59.53,59.57,59.52,59.55,81823.0,46.9346,46.9662,46.9267,46.9504,81823.0
2020-01-16 15:05:00,59.54,59.55,59.51,59.52,89877.0,46.9425,46.9504,46.9189,46.9267,89877.0
2020-01-16 15:10:00,59.52,59.52,59.48,59.5,417975.0,46.9267,46.9267,46.8952,46.911,417975.0
2020-01-16 15:15:00,59.5,59.54,59.49,59.53,144491.0,46.911,46.9425,46.9031,46.9346,144491.0
2020-01-16 15:20:00,59.52,59.56,59.51,59.53,186859.0,46.9267,46.9583,46.9189,46.9346,186859.0
2020-01-16 15:25:00,59.54,59.56,59.53,59.55,36284.0,46.9425,46.9583,46.9346,46.9504,36284.0
2020-01-16 15:30:00,59.56,59.58,59.53,59.57,122334.0,46.9583,46.974,46.9346,46.9662,122334.0
2020-01-16 15:35:00,59.57,59.58,59.55,59.57,86628.0,46.9662,46.974,46.9504,46.9662,86628.0
2020-01-16 15:40:00,59.58,59.58,59.54,59.55,51868.0,46.974,46.974,46.9425,46.9504,51868.0
2020-01-16 15:45:00,59.55,59.56,59.47,59.5,119294.0,46.9504,46.9583,46.8873,46.911,119294.0
2020-01-16 15:50:00,59.5,59.54,59.49,59.53,231439.0,46.911,46.9425,46.9031,46.9346,231439.0
2020-01-16 15:55:00,59.52,59.53,59.46,59.52,503353.0,46.9267,46.9346,46.8794,46.9267,503353.0
2020-01-17 09:30:00,59.65,59.67,59.46,59.59,349138.0,47.0292,47.045,46.8794,46.9819,349138.0
2020-01-17 09:35:00,59.59,59.68,59.56,59.67,355914.0,46.9819,47.0529,46.9583,47.045,355914.0
2020-01-17 09:40:00,59.68,59.69,59.54,59.55,131404.0,47.0529,47.0608,46.9425,46.9504,131404.0
2020-01-17 09:45:00,59.56,59.65,59.55,59.6,242313.0,46.9583,47.0292,46.9504,46.9898,242313.0
2020-01-17 09:50:00,59.6,59.62,59.42,59.43,120034.0,46.9898,47.0056,46.8479,46.8558,120034.0
2020-01-17 09:55:00,59.43,59.45,59.3,59.3,158529.0,46.8558,46.8716,46.7533,46.7533,158529.0
2020-01-17 10:00:00,59.3,59.43,59.29,59.4,177677.0,46.7533,46.8558,46.7454,46.8321,177677.0
2020-01-17 10:05:00,59.41,59.48,59.34,59.35,269268.0,46.84,46.8952,46.7848,46.7927,269268.0
2020-01-17 10:10:00,59.35,59.43,59.33,59.43,93399.0,46.7927,46.8558,46.7769,46.8558,93399.0
2020-01-17 10:15:00,59.43,59.46,59.29,59.29,265230.0,46.8558,46.8794,46.7454,46.7454,265230.0
2020-01-17 10:20:00,59.3,59.34,59.26,59.32,120260.0,46.7533,46.7848,46.7218,46.7691,120260.0
2020-01-17 10:25:00,59.31,59.34,59.27,59.29,79005.0,46.7612,46.7848,46.7296,46.7454,79005.0
2020-01-17 10:30:00,59.3,59.33,59.21,59.25,232338.0,46.7533,46.7769,46.6823,46.7139,232338.0
2020-01-17 10:35:00,59.25,59.25,59.16,59.19,132656.0,46.7139,46.7139,46.6429,46.6666,132656.0
2020-01-17 10:40:00,59.18,59.19,59.12,59.15,89734.0,46.6587,46.6666,46.6114,46.635,89734.0
2020-01-17 10:45:00,59.15,59.24,59.14,59.17,109947.0,46.635,46.706,46.6271,46.6508,109947.0
2020-01-17 10:50:00,59.17,59.21,59.14,59.14,78840.0,46.6508,46.6823,46.6271,46.6271,78840.0
2020-01-17 10:55:00,59.15,59.25,59.12,59.25,71268.0,46.635,46.7139,46.6114,46.7139,71268.0
2020-01-17 11:00:00,59.24,59.26,59.22,59.23,64864.0,46.706,46.7218,46.6902,46.6981,64864.0
2020-01-17 11:05:00,59.23,59.27,59.22,59.24,65399.0,46.6981,46.7296,46.6902,46.706,65399.0
2020-01-17 11:10:00,59.23,59.24,59.18,59.18,95743.0,46.6981,46.706,46.6587,46.6587,95743.0
2020-01-17 11:15:00,59.19,59.2,59.12,59.12,82951.0,46.6666,46.6744,46.6114,46.6114,82951.0
2020-01-17 11:20:00,59.12,59.13,59.08,59.1,76948.0,46.6114,46.6193,46.5798,46.5956,76948.0
2020-01-17 11:25:00,59.1,59.15,59.08,59.14,110949.0,46.5956,46.635,46.5798,46.6271,110949.0
2020-01-17 11:30:00,59.14,59.18,59.1,59.15,65396.0,46.6271,46.6587,46.5956,46.635,65396.0
2020-01-17 11:35:00,59.15,59.22,59.14,59.2,98161.0,46.635,46.6902,46.6271,46.6744,98161.0
2020-01-17 11:40:00,59.2,59.23,59.19,59.22,96871.0,46.6744,46.6981,46.6666,46.6902,96871.0
2020-01-17 11:45:00,59.22,59.22,59.17,59.22,70081.0,46.6902,46.6902,46.6508,46.6902,70081.0
2020-01-17 11:50:00,59.22,59.24,59.18,59.22,108913.0,46.6902,46.706,46.6587,46.6902,108913.0
2020-01-17 11:55:00,59.22,59.26,59.2,59.23,34992.0,46.6902,46.7218,46.6744,46.6981,34992.0
2020-01-17 12:00:00,59.24,59.24,59.17,59.18,57880.0,46.706,46.706,46.6508,46.6587,57880.0
2020-01-17 12:05:00,59.18,59.18,59.14,59.16,50214.0,46.6587,46.6587,46.6271,46.6429,50214.0
2020-01-17 12:10:00,59.16,59.18,59.11,59.14,52278.0,46.6429,46.6587,46.6035,46.6271,52278.0
2020-01-17 12:15:00,59.14,59.15,59.12,59.13,48625.0,46.6271,46.635,46.6114,46.6193,48625.0
2020-01-17 12:20:00,59.13,59.17,59.11,59.13,56331.0,46.6193,46.6508,46.6035,46.6193,56331.0
2020-01-17 12:25:00,59.13,59.14,59.09,59.11,57997.0,46.6193,46.6271,46.5877,46.6035,57997.0
2020-01-17 12:30:00,59.11,59.12,59.08,59.1,52720.0,46.6035,46.6114,46.5798,46.5956,52720.0
2020-01-17 12:35:00,59.1,59.16,59.1,59.13,74813.0,46.5956,46.6429,46.5956,46.6193,74813.0
2020-01-17 12:40:00,59.13,59.18,59.11,59.16,101574.0,46.6193,46.6587,46.6035,46.6429,101574.0
2020-01-17 12:45:00,59.17,59.19,59.11,59.14,415450.0,46.6508,46.6666,46.6035,46.6271,415450.0
2020-01-17 12:50:00,59.14,59.17,59.13,59.15,115408.0,46.6271,46.6508,46.6193,46.635,115408.0
2020-01-17 12:55:00,59.15,59.2,59.12,59.19,159302.0,46.635,46.6744,46.6114,46.6666,159302.0
2020-01-17 13:00:00,59.18,59.19,59.15,59.16,48946.0,46.6587,46.6666,46.635,46.6429,48946.0
2020-01-17 13:05:00,59.15,59.21,59.15,59.2,70093.0,46.635,46.6823,46.635,46.6744,70093.0
2020-01-17 13:10:00,59.2,59.25,59.19,59.23,114827.0,46.6744,46.7139,46.6666,46.6981,114827.0
2020-01-17 13:15:00,59.23,59.25,59.21,59.25,54300.0,46.6981,46.7139,46.6823,46.7139,54300.0
2020-01-17 13:20:00,59.25,59.25,59.19,59.21,38241.0,46.7139,46.7139,46.6666,46.6823,38241.0
2020-01-17 13:25:00,59.21,59.23,59.18,59.22,53064.0,46.6823,46.6981,46.6587,46.6902,53064.0
2020-01-17 13:30:00,59.22,59.24,59.21,59.24,19379.0,46.6902,46.706,46.6823,46.706,19379.0
2020-01-17 13:35:00,59.24,59.27,59.23,59.26,92505.0,46.706,46.7296,46.6981,46.7218,92505.0
2020-01-17 13:40:00,59.26,59.27,59.23,59.23,108373.0,46.7218,46.7296,46.6981,46.6981,108373.0
2020-01-17 13:45:00,59.24,59.25,59.21,59.22,41910.0,46.706,46.7139,46.6823,46.6902,41910.0
2020-01-17 13:50:00,59.22,59.22,59.19,59.2,145340.0,46.6902,46.6902,46.6666,46.6744,145340.0
2020-01-17 13:55:00,59.21,59.22,59.15,59.16,136372.0,46.6823,46.6902,46.635,46.6429,136372.0
2020-01-17 14:00:00,59.17,59.18,59.14,59.17,86637.0,46.6508,46.6587,46.6271,46.6508,86637.0
2020-01-17 14:05:00,59.18,59.18,59.1,59.11,42461.0,46.6587,46.6587,46.5956,46.6035,42461.0
2020-01-17 14:10:00,59.1,59.1,59.07,59.08,41827.0,46.5956,46.5956,46.572,46.5798,41827.0
2020-01-17 14:15:00,59.08,59.1,59.06,59.06,43855.0,46.5798,46.5956,46.5641,46.5641,43855.0
2020-01-17 14:20:00,59.07,59.08,59.03,59.08,63461.0,46.572,46.5798,46.5404,46.5798,63461.0
2020-01-17 14:25:00,59.07,59.1,59.06,59.07,54037.0,46.572,46.5956,46.5641,46.572,54037.0
2020-01-17 14:30:00,59.08,59.1,59.06,59.09,63977.0,46.5798,46.5956,46.5641,46.5877,63977.0
2020-01-17 14:35:00,59.09,59.12,59.06,59.11,68710.0,46.5877,46.6114,46.5641,46.6035,68710.0
2020-01-17 14:40:00,59.1,59.11,59.04,59.06,113629.0,46.5956,46.6035,46.5483,46.5641,113629.0
2020-01-17 14:45:00,59.05,59.06,59.03,59.05,57983.0,46.5562,46.5641,46.5404,46.5562,57983.0
2020-01-17 14:50:00,59.05,59.08,59.04,59.06,259434.0,46.5562,46.5798,46.5483,46.5641,259434.0
2020-01-17 14:55:00,59.06,59.11,59.05,59.1,82657.0,46.5641,46.6035,46.5562,46.5956,82657.0
2020-01-17 15:00:00,59.1,59.12,59.09,59.1,146431.0,46.5956,46.6114,46.5877,46.5956,146431.0
2020-01-17 15:05:00,59.1,59.1,59.05,59.06,78855.0,46.5956,46.5956,46.5562,46.5641,78855.0
2020-01-17 15:10:00,59.05,59.07,59.02,59.07,122006.0,46.5562,46.572,46.5325,46.572,122006.0
2020-01-17 15:15:00,59.07,59.1,59.03,59.04,76449.0,46.572,46.5956,46.5404,46.5483,76449.0
2020-01-17 15:20:00,59.03,59.06,59.01,59.03,90361.0,46.5404,46.5641,46.5246,46.5404,90361.0
2020-01-17 15:25:00,59.03,59.05,59.01,59.04,124438.0,46.5404,46.5562,46.5246,46.5483,124438.0
2020-01-17 15:30:00,59.04,59.09,59.03,59.08,240024.0,46.5483,46.5877,46.5404,46.5798,240024.0
2020-01-17 15:35:00,59.08,59.12,59.08,59.09,150571.0,46.5798,46.6114,46.5798,46.5877,150571.0
2020-01-17 15:40:00,59.1,59.12,59.09,59.1,105177.0,46.5956,46.6114,46.5877,46.5956,105177.0
2020-01-17 15:45:00,59.09,59.13,59.08,59.1,344730.0,46.5877,46.6193,46.5798,46.5956,344730.0
2020-01-17 15:50:00,59.11,59.15,59.09,59.13,366553.0,46.6035,46.635,46.5877,46.6193,366553.0
2020-01-17 15:55:00,59.13,59.13,59.06,59.09,1454497.0,46.6193,46.6193,46.5641,46.5877,1454497.0
2020-01-21 09:30:00,58.79,58.8,58.63,58.72,381524.0,46.3512,46.3591,46.225,46.296,381524.0
2020-01-21 09:35:00,58.72,58.74,58.65,58.71,208282.0,46.296,46.3118,46.2408,46.2881,208282.0
2020-01-21 09:40:00,58.72,58.74,58.5,58.5,232320.0,46.296,46.3118,46.1226,46.1226,232320.0
2020-01-21 09:45:00,58.51,58.61,58.49,58.57,253834.0,46.1304,46.2093,46.1147,46.1777,253834.0
2020-01-21 09:50:00,58.57,58.59,58.43,58.43,153113.0,46.1777,46.1935,46.0674,46.0674,153113.0
2020-01-21 09:55:00,58.44,58.46,58.38,58.42,334572.0,46.0752,46.091,46.0279,46.0595,334572.0
2020-01-21 10:00:00,58.42,58.57,58.38,58.55,333948.0,46.0595,46.1777,46.0279,46.162,333948.0
2020-01-21 10:05:00,58.55,58.64,58.54,58.61,299724.0,46.162,46.2329,46.1541,46.2093,299724.0
2020-01-21 10:10:00,58.62,58.65,58.55,58.58,199039.0,46.2172,46.2408,46.162,46.1856,199039.0
2020-01-21 10:15:00,58.58,58.58,58.49,58.49,188971.0,46.1856,46.1856,46.1147,46.1147,188971.0
2020-01-21 10:20:00,58.5,58.56,58.47,58.48,179553.0,46.1226,46.1699,46.0989,46.1068,179553.0
2020-01-21 10:25:00,58.49,58.57,58.46,58.55,162557.0,46.1147,46.1777,46.091,46.162,162557.0
2020-01-21 10:30:00,58.55,58.59,58.5,58.5,169632.0,46.162,46.1935,46.1226,46.1226,169632.0
2020-01-21 10:35:00,58.5,58.55,58.48,58.52,110988.0,46.1226,46.162,46.1068,46.1383,110988.0
2020-01-21 10:40:00,58.52,58.57,58.51,58.54,123099.0,46.1383,46.1777,46.1304,46.1541,123099.0
2020-01-21 10:45:00,58.53,58.59,58.53,58.58,145094.0,46.1462,46.1935,46.1462,46.1856,145094.0
2020-01-21 10:50:00,58.59,58.66,58.58,58.64,245127.0,46.1935,46.2487,46.1856,46.2329,245127.0
2020-01-21 10:55:00,58.64,58.65,58.55,58.57,68498.0,46.2329,46.2408,46.162,46.1777,68498.0
2020-01-21 11:00:00,58.57,58.62,58.54,58.56,119399.0,46.1777,46.2172,46.1541,46.1699,119399.0
2020-01-21 11:05:00,58.56,58.58,58.53,58.57,115170.0,46.1699,46.1856,46.1462,46.1777,115170.0
2020-01-21 11:10:00,58.57,58.59,58.55,58.56,54214.0,46.1777,46.1935,46.162,46.1699,54214.0
2020-01-21 11:15:00,58.55,58.62,58.54,58.62,296330.0,46.162,46.2172,46.1541,46.2172,296330.0
2020-01-21 11:20:00,58.62,58.64,58.54,58.56,63589.0,46.2172,46.2329,46.1541,46.1699,63589.0
2020-01-21 11:25:00,58.55,58.56,58.52,58.53,132324.0,46.162,46.1699,46.1383,46.1462,132324.0
2020-01-21 11:30:00,58.52,58.54,58.44,58.44,148520.0,46.1383,46.1541,46.0752,46.0752,148520.0
2020-01-21 11:35:00,58.45,58.49,58.43,58.48,138853.0,46.0831,46.1147,46.0674,46.1068,138853.0
2020-01-21 11:40:00,58.47,58.55,58.46,58.54,198119.0,46.0989,46.162,46.091,46.1541,198119.0
2020-01-21 11:45:00,58.55,58.61,58.54,58.59,347574.0,46.162,46.2093,46.1541,46.1935,347574.0
2020-01-21 11:50:00,58.59,58.65,58.57,58.62,134645.0,46.1935,46.2408,46.1777,46.2172,134645.0
2020-01-21 11:55:00,58.64,58.67,58.61,58.61,107522.0,46.2329,46.2566,46.2093,46.2093,107522.0
2020-01-21 12:00:00,58.61,58.62,58.56,58.58,246083.0,46.2093,46.2172,46.1699,46.1856,246083.0
2020-01-21 12:05:00,58.57,58.63,58.57,58.58,134713.0,46.1777,46.225,46.1777,46.1856,134713.0
2020-01-21 12:10:00,58.59,58.6,58.5,58.54,264356.0,46.1935,46.2014,46.1226,46.1541,264356.0
2020-01-21 12:15:00,58.54,58.56,58.52,58.52,149004.0,46.1541,46.1699,46.1383,46.1383,149004.0
2020-01-21 12:20:00,58.53,58.54,58.51,58.52,201665.0,46.1462,46.1541,46.1304,46.1383,201665.0
2020-01-21 12:25:00,58.52,58.52,58.48,58.49,60090.0,46.1383,46.1383,46.1068,46.1147,60090.0
2020-01-21 12:30:00,58.49,58.58,58.48,58.58,121305.0,46.1147,46.1856,46.1068,46.1856,121305.0
2020-01-21 12:35:00,58.57,58.58,58.52,58.54,162369.0,46.1777,46.1856,46.1383,46.1541,162369.0
2020-01-21 12:40:00,58.55,58.55,58.49,58.49,254053.0,46.162,46.162,46.1147,46.1147,254053.0
2020-01-21 12:45:00,58.5,58.5,58.46,58.5,210073.0,46.1226,46.1226,46.091,46.1226,210073.0
2020-01-21 12:50:00,58.49,58.5,58.47,58.48,52201.0,46.1147,46.1226,46.0989,46.1068,52201.0
2020-01-21 12:55:00,58.49,58.51,58.47,58.49,132820.0,46.1147,46.1304,46.0989,46.1147,132820.0
2020-01-21 13:00:00,58.49,58.51,58.47,58.48,42515.0,46.1147,46.1304,46.0989,46.1068,42515.0
2020-01-21 13:05:00,58.48,58.5,58.47,58.5,55150.0,46.1068,46.1226,46.0989,46.1226,55150.0
2020-01-21 13:10:00,58.5,58.52,58.49,58.5,92892.0,46.1226,46.1383,46.1147,46.1226,92892.0
2020-01-21 13:15:00,58.5,58.5,58.4,58.42,80672.0,46.1226,46.1226,46.0437,46.0595,80672.0
2020-01-21 13:20:00,58.41,58.41,58.35,58.39,154576.0,46.0516,46.0516,46.0043,46.0358,154576.0
2020-01-21 13:25:00,58.39,58.4,58.34,58.36,111194.0,46.0358,46.0437,45.9964,46.0122,111194.0
2020-01-21 13:30:00,58.36,58.39,58.31,58.32,119631.0,46.0122,46.0358,45.9728,45.9806,119631.0
2020-01-21 13:35:00,58.32,58.32,58.29,58.31,164132.0,45.9806,45.9806,45.957,45.9728,164132.0
2020-01-21 13:40:00,58.32,58.34,58.3,58.31,209789.0,45.9806,45.9964,45.9649,45.9728,209789.0
2020-01-21 13:45:00,58.31,58.34,58.3,58.32,179446.0,45.9728,45.9964,45.9649,45.9806,179446.0
2020-01-21 13:50:00,58.32,58.32,58.22,58.23,188116.0,45.9806,45.9806,45.9018,45.9097,188116.0
2020-01-21 13:55:00,58.23,58.23,58.19,58.21,98814.0,45.9097,45.9097,45.8781,45.8939,98814.0
2020-01-21 14:00:00,58.2,58.24,58.2,58.23,238893.0,45.886,45.9176,45.886,45.9097,238893.0
2020-01-21 14:05:00,58.23,58.24,58.16,58.2,162501.0,45.9097,45.9176,45.8545,45.886,162501.0
2020-01-21 14:10:00,58.2,58.23,58.19,58.2,197134.0,45.886,45.9097,45.8781,45.886,197134.0
2020-01-21 14:15:00,58.19,58.23,58.18,58.21,73979.0,45.8781,45.9097,45.8703,45.8939,73979.0
2020-01-21 14:20:00,58.2,58.21,58.18,58.19,37906.0,45.886,45.8939,45.8703,45.8781,37906.0
2020-01-21 14:25:00,58.19,58.23,58.18,58.22,81268.0,45.8781,45.9097,45.8703,45.9018,81268.0
2020-01-21 14:30:00,58.21,58.24,58.2,58.23,77319.0,45.8939,45.9176,45.886,45.9097,77319.0
2020-01-21 14:35:00,58.24,58.31,58.22,58.3,121118.0,45.9176,45.9728,45.9018,45.9649,121118.0
2020-01-21 14:40:00,58.3,58.31,58.27,58.28,113319.0,45.9649,45.9728,45.9412,45.9491,113319.0
2020-01-21 14:45:00,58.27,58.28,58.21,58.23,159321.0,45.9412,45.9491,45.8939,45.9097,159321.0
2020-01-21 14:50:00,58.23,58.24,58.18,58.21,181449.0,45.9097,45.9176,45.8703,45.8939,181449.0
2020-01-21 14:55:00,58.21,58.24,58.19,58.21,126132.0,45.8939,45.9176,45.8781,45.8939,126132.0
2020-01-21 15:00:00,58.21,58.27,58.2,58.27,378491.0,45.8939,45.9412,45.886,45.9412,378491.0
2020-01-21 15:05:00,58.26,58.26,58.2,58.22,278032.0,45.9333,45.9333,45.886,45.9018,278032.0
2020-01-21 15:10:00,58.22,58.22,58.18,58.21,314618.0,45.9018,45.9018,45.8703,45.8939,314618.0
2020-01-21 15:15:00,58.2,58.21,58.16,58.21,549113.0,45.886,45.8939,45.8545,45.8939,549113.0
2020-01-21 15:20:00,58.2,58.21,58.14,58.15,125248.0,45.886,45.8939,45.8387,45.8466,125248.0
2020-01-21 15:25:00,58.15,58.16,58.09,58.1,273569.0,45.8466,45.8545,45.7993,45.8072,273569.0
2020-01-21 15:30:00,58.1,58.13,58.06,58.06,369077.0,45.8072,45.8308,45.7756,45.7756,369077.0
2020-01-21 15:35:00,58.05,58.09,58.03,58.04,380893.0,45.7678,45.7993,45.752,45.7599,380893.0
2020-01-21 15:40:00,58.04,58.05,57.98,58.0,431906.0,45.7599,45.7678,45.7126,45.7283,431906.0
2020-01-21 15:45:00,58.01,58.06,57.99,58.0,458770.0,45.7362,45.7756,45.7205,45.7283,458770.0
2020-01-21 15:50:00,58.0,58.04,57.98,58.03,597537.0,45.7283,45.7599,45.7126,45.752,597537.0
2020-01-21 15:55:00,58.03,58.06,57.96,58.0,1100012.0,45.752,45.7756,45.6968,45.7283,1100012.0
2020-01-22 09:30:00,57.95,57.95,57.67,57.73,427303.0,45.6889,45.6889,45.4682,45.5155,427303.0
2020-01-22 09:35:00,57.72,57.74,57.65,57.7,175008.0,45.5076,45.5234,45.4524,45.4918,175008.0
2020-01-22 09:40:00,57.69,57.79,57.66,57.78,355701.0,45.4839,45.5628,45.4603,45.5549,355701.0
2020-01-22 09:45:00,57.77,57.81,57.72,57.79,318673.0,45.547,45.5785,45.5076,45.5628,318673.0
2020-01-22 09:50:00,57.79,57.91,57.77,57.87,136002.0,45.5628,45.6574,45.547,45.6258,136002.0
2020-01-22 09:55:00,57.87,57.95,57.86,57.89,98175.0,45.6258,45.6889,45.618,45.6416,98175.0
2020-01-22 10:00:00,57.89,57.91,57.78,57.79,157342.0,45.6416,45.6574,45.5549,45.5628,157342.0
2020-01-22 10:05:00,57.79,57.84,57.76,57.8,192060.0,45.5628,45.6022,45.5391,45.5707,192060.0
2020-01-22 10:10:00,57.8,57.8,57.71,57.71,201548.0,45.5707,45.5707,45.4997,45.4997,201548.0
2020-01-22 10:15:00,57.71,57.76,57.68,57.76,213150.0,45.4997,45.5391,45.476,45.5391,213150.0
2020-01-22 10:20:00,57.76,57.76,57.68,57.71,184600.0,45.5391,45.5391,45.476,45.4997,184600.0
2020-01-22 10:25:00,57.71,57.73,57.69,57.72,116824.0,45.4997,45.5155,45.4839,45.5076,116824.0
2020-01-22 10:30:00,57.71,57.72,57.65,57.7,207360.0,45.4997,45.5076,45.4524,45.4918,207360.0
2020-01-22 10:35:00,57.7,57.77,57.65,57.76,113046.0,45.4918,45.547,45.4524,45.5391,113046.0
2020-01-22 10:40:00,57.76,57.84,57.76,57.82,170787.0,45.5391,45.6022,45.5391,45.5864,170787.0
2020-01-22 10:45:00,57.82,57.85,57.76,57.78,131344.0,45.5864,45.6101,45.5391,45.5549,131344.0
2020-01-22 10:50:00,57.78,57.85,57.76,57.84,303317.0,45.5549,45.6101,45.5391,45.6022,303317.0
2020-01-22 10:55:00,57.83,57.84,57.75,57.76,207518.0,45.5943,45.6022,45.5312,45.5391,207518.0
2020-01-22 11:00:00,57.76,57.77,57.67,57.7,78164.0,45.5391,45.547,45.4682,45.4918,78164.0
2020-01-22 11:05:00,57.7,57.72,57.65,57.69,118875.0,45.4918,45.5076,45.4524,45.4839,118875.0
2020-01-22 11:10:00,57.7,57.71,57.6,57.61,113573.0,45.4918,45.4997,45.413,45.4209,113573.0
2020-01-22 11:15:00,57.62,57.68,57.61,57.62,153306.0,45.4287,45.476,45.4209,45.4287,153306.0
2020-01-22 11:20:00,57.62,57.63,57.57,57.6,105987.0,45.4287,45.4366,45.3893,45.413,105987.0
2020-01-22 11:25:00,57.6,57.6,57.55,57.59,93862.0,45.413,45.413,45.3736,45.4051,93862.0
2020-01-22 11:30:00,57.59,57.63,57.58,57.63,144044.0,45.4051,45.4366,45.3972,45.4366,144044.0
2020-01-22 11:35:00,57.64,57.66,57.61,57.64,121310.0,45.4445,45.4603,45.4209,45.4445,121310.0
2020-01-22 11:40:00,57.64,57.67,57.63,57.66,104798.0,45.4445,45.4682,45.4366,45.4603,104798.0
2020-01-22 11:45:00,57.66,57.69,57.63,57.65,86702.0,45.4603,45.4839,45.4366,45.4524,86702.0
2020-01-22 11:50:00,57.64,57.67,57.6,57.63,139000.0,45.4445,45.4682,45.413,45.4366,139000.0
2020-01-22 11:55:00,57.64,57.64,57.59,57.63,70615.0,45.4445,45.4445,45.4051,45.4366,70615.0
2020-01-22 12:00:00,57.62,57.64,57.6,57.61,44590.0,45.4287,45.4445,45.413,45.4209,44590.0
2020-01-22 12:05:00,57.62,57.64,57.59,57.63,80079.0,45.4287,45.4445,45.4051,45.4366,80079.0
2020-01-22 12:10:00,57.63,57.66,57.6,57.61,71255.0,45.4366,45.4603,45.413,45.4209,71255.0
2020-01-22 12:15:00,57.6,57.61,57.53,57.55,105043.0,45.413,45.4209,45.3578,45.3736,105043.0
2020-01-22 12:20:00,57.54,57.55,57.5,57.5,200077.0,45.3657,45.3736,45.3341,45.3341,200077.0
2020-01-22 12:25:00,57.51,57.51,57.46,57.48,244475.0,45.342,45.342,45.3026,45.3184,244475.0
2020-01-22 12:30:00,57.48,57.5,57.46,57.48,223178.0,45.3184,45.3341,45.3026,45.3184,223178.0
2020-01-22 12:35:00,57.48,57.49,57.44,57.47,86958.0,45.3184,45.3262,45.2868,45.3105,86958.0
2020-01-22 12:40:00,57.46,57.47,57.44,57.47,39427.0,45.3026,45.3105,45.2868,45.3105,39427.0
2020-01-22 12:45:00,57.47,57.49,57.45,57.47,45450.0,45.3105,45.3262,45.2947,45.3105,45450.0
2020-01-22 12:50:00,57.47,57.48,57.41,57.42,142716.0,45.3105,45.3184,45.2632,45.2711,142716.0
2020-01-22 12:55:00,57.42,57.44,57.4,57.42,130076.0,45.2711,45.2868,45.2553,45.2711,130076.0
2020-01-22 13:00:00,57.41,57.43,57.4,57.43,79015.0,45.2632,45.2789,45.2553,45.2789,79015.0
2020-01-22 13:05:00,57.43,57.46,57.42,57.45,188099.0,45.2789,45.3026,45.2711,45.2947,188099.0
2020-01-22 13:10:00,57.45,57.47,57.43,57.46,46561.0,45.2947,45.3105,45.2789,45.3026,46561.0
2020-01-22 13:15:00,57.45,57.45,57.39,57.4,108848.0,45.2947,45.2947,45.2474,45.2553,108848.0
2020-01-22 13:20:00,57.39,57.39,57.34,57.37,188104.0,45.2474,45.2474,45.208,45.2316,188104.0
2020-01-22 13:25:00,57.38,57.4,57.36,57.39,45285.0,45.2395,45.2553,45.2238,45.2474,45285.0
2020-01-22 13:30:00,57.38,57.43,57.38,57.42,48230.0,45.2395,45.2789,45.2395,45.2711,48230.0
2020-01-22 13:35:00,57.43,57.51,57.42,57.5,122218.0,45.2789,45.342,45.2711,45.3341,122218.0
2020-01-22 13:40:00,57.5,57.51,57.47,57.47,80623.0,45.3341,45.342,45.3105,45.3105,80623.0
2020-01-22 13:45:00,57.47,57.48,57.43,57.43,55779.0,45.3105,45.3184,45.2789,45.2789,55779.0
2020-01-22 13:50:00,57.43,57.45,57.4,57.45,111280.0,45.2789,45.2947,45.2553,45.2947,111280.0
2020-01-22 13:55:00,57.45,57.46,57.4,57.4,170400.0,45.2947,45.3026,45.2553,45.2553,170400.0
2020-01-22 14:00:00,57.4,57.42,57.38,57.4,109796.0,45.2553,45.2711,45.2395,45.2553,109796.0
2020-01-22 14:05:00,57.4,57.44,57.39,57.42,59416.0,45.2553,45.2868,45.2474,45.2711,59416.0
2020-01-22 14:10:00,57.42,57.44,57.4,57.42,71973.0,45.2711,45.2868,45.2553,45.2711,71973.0
2020-01-22 14:15:00,57.42,57.42,57.38,57.39,54461.0,45.2711,45.2711,45.2395,45.2474,54461.0
2020-01-22 14:20:00,57.39,57.39,57.36,57.39,51466.0,45.2474,45.2474,45.2238,45.2474,51466.0
2020-01-22 14:25:00,57.39,57.44,57.37,57.44,171876.0,45.2474,45.2868,45.2316,45.2868,171876.0
2020-01-22 14:30:00,57.44,57.46,57.42,57.42,126734.0,45.2868,45.3026,45.2711,45.2711,126734.0
2020-01-22 14:35:00,57.43,57.43,57.4,57.41,44478.0,45.2789,45.2789,45.2553,45.2632,44478.0
2020-01-22 14:40:00,57.42,57.43,57.39,57.41,125525.0,45.2711,45.2789,45.2474,45.2632,125525.0
2020-01-22 14:45:00,57.41,57.47,57.4,57.47,90211.0,45.2632,45.3105,45.2553,45.3105,90211.0
2020-01-22 14:50:00,57.46,57.47,57.44,57.45,38285.0,45.3026,45.3105,45.2868,45.2947,38285.0
2020-01-22 14:55:00,57.45,57.46,57.42,57.43,56346.0,45.2947,45.3026,45.2711,45.2789,56346.0
2020-01-22 15:00:00,57.43,57.46,57.4,57.42,89887.0,45.2789,45.3026,45.2553,45.2711,89887.0
2020-01-22 15:05:00,57.43,57.44,57.4,57.42,76860.0,45.2789,45.2868,45.2553,45.2711,76860.0
2020-01-22 15:10:00,57.43,57.45,57.42,57.44,85962.0,45.2789,45.2947,45.2711,45.2868,85962.0
2020-01-22 15:15:00,57.45,57.46,57.41,57.46,187001.0,45.2947,45.3026,45.2632,45.3026,187001.0
2020-01-22 15:20:00,57.46,57.47,57.39,57.41,249332.0,45.3026,45.3105,45.2474,45.2632,249332.0
2020-01-22 15:25:00,57.4,57.46,57.4,57.45,169799.0,45.2553,45.3026,45.2553,45.2947,169799.0
2020-01-22 15:30:00,57.45,57.54,57.44,57.52,241609.0,45.2947,45.3657,45.2868,45.3499,241609.0
2020-01-22 15:35:00,57.52,57.55,57.49,57.52,152155.0,45.3499,45.3736,45.3262,45.3499,152155.0
2020-01-22 15:40:00,57.52,57.53,57.46,57.47,263997.0,45.3499,45.3578,45.3026,45.3105,263997.0
2020-01-22 15:45:00,57.47,57.52,57.46,57.5,266923.0,45.3105,45.3499,45.3026,45.3341,266923.0
2020-01-22 15:50:00,57.51,57.52,57.45,57.47,297533.0,45.342,45.3499,45.2947,45.3105,297533.0
2020-01-22 15:55:00,57.47,57.52,57.45,57.47,935129.0,45.3105,45.3499,45.2947,45.3105,935129.0
2020-01-23 09:30:00,56.9,57.04,56.78,56.78,569163.0,44.8611,44.9715,44.7665,44.7665,569163.0
2020-01-23 09:35:00,56.78,56.8,56.55,56.61,307071.0,44.7665,44.7822,44.5851,44.6324,307071.0
2020-01-23 09:40:00,56.6,56.65,56.53,56.58,271403.0,44.6246,44.664,44.5694,44.6088,271403.0
2020-01-23 09:45:00,56.58,56.58,56.46,56.54,232544.0,44.6088,44.6088,44.5142,44.5772,232544.0
2020-01-23 09:50:00,56.55,56.73,56.54,56.71,376837.0,44.5851,44.727,44.5772,44.7113,376837.0
2020-01-23 09:55:00,56.72,56.84,56.7,56.83,189779.0,44.7192,44.8138,44.7034,44.8059,189779.0
2020-01-23 10:00:00,56.83,56.87,56.8,56.85,183248.0,44.8059,44.8374,44.7822,44.8217,183248.0
2020-01-23 10:05:00,56.85,56.94,56.83,56.92,196006.0,44.8217,44.8926,44.8059,44.8768,196006.0
2020-01-23 10:10:00,56.91,56.98,56.89,56.97,154698.0,44.869,44.9242,44.8532,44.9163,154698.0
2020-01-23 10:15:00,56.97,57.0,56.83,56.84,430573.0,44.9163,44.9399,44.8059,44.8138,430573.0
2020-01-23 10:20:00,56.84,56.89,56.81,56.86,188583.0,44.8138,44.8532,44.7901,44.8295,188583.0
2020-01-23 10:25:00,56.87,56.9,56.84,56.85,164454.0,44.8374,44.8611,44.8138,44.8217,164454.0
2020-01-23 10:30:00,56.85,56.88,56.8,56.82,146488.0,44.8217,44.8453,44.7822,44.798,146488.0
2020-01-23 10:35:00,56.82,56.84,56.78,56.79,112429.0,44.798,44.8138,44.7665,44.7744,112429.0
2020-01-23 10:40:00,56.79,56.84,56.78,56.78,107343.0,44.7744,44.8138,44.7665,44.7665,107343.0
2020-01-23 10:45:00,56.79,56.84,56.77,56.81,102208.0,44.7744,44.8138,44.7586,44.7901,102208.0
2020-01-23 10:50:00,56.82,56.86,56.8,56.84,203779.0,44.798,44.8295,44.7822,44.8138,203779.0
2020-01-23 10:55:00,56.84,56.88,56.83,56.86,204875.0,44.8138,44.8453,44.8059,44.8295,204875.0
2020-01-23 11:00:00,56.87,57.12,56.86,57.1,735033.0,44.8374,45.0345,44.8295,45.0188,735033.0
2020-01-23 11:05:00,57.1,57.11,56.94,56.94,179766.0,45.0188,45.0266,44.8926,44.8926,179766.0
2020-01-23 11:10:00,56.93,56.98,56.88,56.9,346638.0,44.8847,44.9242,44.8453,44.8611,346638.0
2020-01-23 11:15:00,56.9,56.91,56.83,56.85,183164.0,44.8611,44.869,44.8059,44.8217,183164.0
2020-01-23 11:20:00,56.85,56.86,56.82,56.83,145380.0,44.8217,44.8295,44.798,44.8059,145380.0
2020-01-23 11:25:00,56.83,56.9,56.82,56.86,254893.0,44.8059,44.8611,44.798,44.8295,254893.0
2020-01-23 11:30:00,56.87,57.02,56.87,57.02,137909.0,44.8374,44.9557,44.8374,44.9557,137909.0
2020-01-23 11:35:00,57.03,57.06,56.99,57.02,236762.0,44.9636,44.9872,44.932,44.9557,236762.0
2020-01-23 11:40:00,57.02,57.07,57.01,57.04,253333.0,44.9557,44.9951,44.9478,44.9715,253333.0
2020-01-23 11:45:00,57.04,57.05,56.99,57.01,76684.0,44.9715,44.9793,44.932,44.9478,76684.0
2020-01-23 11:50:00,57.01,57.05,56.96,57.05,99534.0,44.9478,44.9793,44.9084,44.9793,99534.0
2020-01-23 11:55:00,57.04,57.07,56.98,57.0,96699.0,44.9715,44.9951,44.9242,44.9399,96699.0
2020-01-23 12:00:00,56.99,57.0,56.91,56.92,87752.0,44.932,44.9399,44.869,44.8768,87752.0
2020-01-23 12:05:00,56.92,56.99,56.9,56.98,161512.0,44.8768,44.932,44.8611,44.9242,161512.0
2020-01-23 12:10:00,56.98,56.99,56.96,56.98,43204.0,44.9242,44.932,44.9084,44.9242,43204.0
2020-01-23 12:15:00,56.98,57.0,56.96,56.96,138404.0,44.9242,44.9399,44.9084,44.9084,138404.0
2020-01-23 12:20:00,56.97,57.0,56.95,56.97,38130.0,44.9163,44.9399,44.9005,44.9163,38130.0
2020-01-23 12:25:00,56.96,56.99,56.96,56.98,30328.0,44.9084,44.932,44.9084,44.9242,30328.0
2020-01-23 12:30:00,56.99,57.03,56.98,57.0,42677.0,44.932,44.9636,44.9242,44.9399,42677.0
2020-01-23 12:35:00,57.0,57.0,56.94,56.94,148546.0,44.9399,44.9399,44.8926,44.8926,148546.0
2020-01-23 12:40:00,56.94,56.99,56.93,56.98,123611.0,44.8926,44.932,44.8847,44.9242,123611.0
2020-01-23 12:45:00,56.99,57.02,56.97,57.0,58795.0,44.932,44.9557,44.9163,44.9399,58795.0
2020-01-23 12:50:00,57.01,57.03,56.96,56.99,50703.0,44.9478,44.9636,44.9084,44.932,50703.0
2020-01-23 12:55:00,56.99,57.02,56.98,57.02,28719.0,44.932,44.9557,44.9242,44.9557,28719.0
2020-01-23 13:00:00,57.01,57.1,56.97,57.09,91210.0,44.9478,45.0188,44.9163,45.0109,91210.0
2020-01-23 13:05:00,57.09,57.11,57.07,57.09,40176.0,45.0109,45.0266,44.9951,45.0109,40176.0
2020-01-23 13:10:00,57.09,57.1,57.0,57.01,20868.0,45.0109,45.0188,44.9399,44.9478,20868.0
2020-01-23 13:15:00,57.0,57.03,56.98,57.03,26487.0,44.9399,44.9636,44.9242,44.9636,26487.0
2020-01-23 13:20:00,57.02,57.11,57.01,57.1,51295.0,44.9557,45.0266,44.9478,45.0188,51295.0
2020-01-23 13:25:00,57.1,57.11,57.07,57.08,49936.0,45.0188,45.0266,44.9951,45.003,49936.0
2020-01-23 13:30:00,57.09,57.11,57.05,57.1,61443.0,45.0109,45.0266,44.9793,45.0188,61443.0
2020-01-23 13:35:00,57.1,57.15,57.09,57.13,79041.0,45.0188,45.0582,45.0109,45.0424,79041.0
2020-01-23 13:40:00,57.13,57.16,57.11,57.15,39006.0,45.0424,45.0661,45.0266,45.0582,39006.0
2020-01-23 13:45:00,57.15,57.17,57.13,57.15,39704.0,45.0582,45.074,45.0424,45.0582,39704.0
2020-01-23 13:50:00,57.16,57.22,57.14,57.21,38391.0,45.0661,45.1134,45.0503,45.1055,38391.0
2020-01-23 13:55:00,57.22,57.3,57.22,57.3,182226.0,45.1134,45.1764,45.1134,45.1764,182226.0
2020-01-23 14:00:00,57.3,57.39,57.3,57.34,97123.0,45.1764,45.2474,45.1764,45.208,97123.0
2020-01-23 14:05:00,57.35,57.36,57.28,57.3,31940.0,45.2159,45.2238,45.1607,45.1764,31940.0
2020-01-23 14:10:00,57.3,57.31,57.25,57.28,87225.0,45.1764,45.1843,45.137,45.1607,87225.0
2020-01-23 14:15:00,57.29,57.34,57.26,57.34,198002.0,45.1686,45.208,45.1449,45.208,198002.0
2020-01-23 14:20:00,57.34,57.36,57.32,57.35,118289.0,45.208,45.2238,45.1922,45.2159,118289.0
2020-01-23 14:25:00,57.34,57.37,57.32,57.37,59119.0,45.208,45.2316,45.1922,45.2316,59119.0
2020-01-23 14:30:00,57.37,57.44,57.37,57.41,54008.0,45.2316,45.2868,45.2316,45.2632,54008.0
2020-01-23 14:35:00,57.42,57.45,57.4,57.45,30284.0,45.2711,45.2947,45.2553,45.2947,30284.0
2020-01-23 14:40:00,57.45,57.46,57.4,57.41,33852.0,45.2947,45.3026,45.2553,45.2632,33852.0
2020-01-23 14:45:00,57.4,57.4,57.35,57.38,40721.0,45.2553,45.2553,45.2159,45.2395,40721.0
2020-01-23 14:50:00,57.38,57.39,57.32,57.32,94915.0,45.2395,45.2474,45.1922,45.1922,94915.0
2020-01-23 14:55:00,57.33,57.34,57.29,57.31,69670.0,45.2001,45.208,45.1686,45.1843,69670.0
2020-01-23 15:00:00,57.31,57.33,57.29,57.3,59885.0,45.1843,45.2001,45.1686,45.1764,59885.0
2020-01-23 15:05:00,57.3,57.36,57.29,57.36,69907.0,45.1764,45.2238,45.1686,45.2238,69907.0
2020-01-23 15:10:00,57.35,57.36,57.32,57.32,93688.0,45.2159,45.2238,45.1922,45.1922,93688.0
2020-01-23 15:15:00,57.33,57.33,57.28,57.29,64262.0,45.2001,45.2001,45.1607,45.1686,64262.0
2020-01-23 15:20:00,57.29,57.34,57.29,57.3,106707.0,45.1686,45.208,45.1686,45.1764,106707.0
2020-01-23 15:25:00,57.3,57.36,57.27,57.34,139702.0,45.1764,45.2238,45.1528,45.208,139702.0
2020-01-23 15:30:00,57.34,57.38,57.32,57.34,147119.0,45.208,45.2395,45.1922,45.208,147119.0
2020-01-23 15:35:00,57.35,57.35,57.3,57.31,191032.0,45.2159,45.2159,45.1764,45.1843,191032.0
2020-01-23 15:40:00,57.3,57.34,57.27,57.29,178814.0,45.1764,45.208,45.1528,45.1686,178814.0
2020-01-23 15:45:00,57.28,57.34,57.28,57.29,271052.0,45.1607,45.208,45.1607,45.1686,271052.0
2020-01-23 15:50:00,57.29,57.29,57.23,57.24,365515.0,45.1686,45.1686,45.1213,45.1291,365515.0
2020-01-23 15:55:00,57.24,57.3,57.23,57.26,878078.0,45.1291,45.1764,45.1213,45.1449,878078.0
2020-01-24 09:30:00,57.02,57.07,56.9,56.92,238888.0,44.9557,44.9951,44.8611,44.8768,238888.0
2020-01-24 09:35:00,56.92,56.92,56.83,56.85,214454.0,44.8768,44.8768,44.8059,44.8217,214454.0
2020-01-24 09:40:00,56.86,56.89,56.78,56.79,195777.0,44.8295,44.8532,44.7665,44.7744,195777.0
2020-01-24 09:45:00,56.78,56.85,56.71,56.84,180186.0,44.7665,44.8217,44.7113,44.8138,180186.0
2020-01-24 09:50:00,56.84,56.84,56.72,56.74,198769.0,44.8138,44.8138,44.7192,44.7349,198769.0
2020-01-24 09:55:00,56.74,56.87,56.74,56.86,148883.0,44.7349,44.8374,44.7349,44.8295,148883.0
2020-01-24 10:00:00,56.85,56.87,56.73,56.75,367815.0,44.8217,44.8374,44.727,44.7428,367815.0
2020-01-24 10:05:00,56.75,56.77,56.68,56.77,166440.0,44.7428,44.7586,44.6876,44.7586,166440.0
2020-01-24 10:10:00,56.77,56.8,56.71,56.79,105310.0,44.7586,44.7822,44.7113,44.7744,105310.0
2020-01-24 10:15:00,56.79,56.81,56.69,56.7,176991.0,44.7744,44.7901,44.6955,44.7034,176991.0
2020-01-24 10:20:00,56.7,56.73,56.66,56.67,161939.0,44.7034,44.727,44.6719,44.6797,161939.0
2020-01-24 10:25:00,56.68,56.69,56.6,56.61,109113.0,44.6876,44.6955,44.6246,44.6324,109113.0
2020-01-24 10:30:00,56.62,56.7,56.61,56.64,96433.0,44.6403,44.7034,44.6324,44.6561,96433.0
2020-01-24 10:35:00,56.65,56.72,56.63,56.7,93027.0,44.664,44.7192,44.6482,44.7034,93027.0
2020-01-24 10:40:00,56.71,56.71,56.56,56.56,177415.0,44.7113,44.7113,44.593,44.593,177415.0
2020-01-24 10:45:00,56.56,56.6,56.54,56.56,346494.0,44.593,44.6246,44.5772,44.593,346494.0
2020-01-24 10:50:00,56.56,56.58,56.52,56.55,373369.0,44.593,44.6088,44.5615,44.5851,373369.0
2020-01-24 10:55:00,56.56,56.62,56.51,56.61,184304.0,44.593,44.6403,44.5536,44.6324,184304.0
2020-01-24 11:00:00,56.61,56.72,56.57,56.69,137121.0,44.6324,44.7192,44.6009,44.6955,137121.0
2020-01-24 11:05:00,56.69,56.77,56.68,56.76,55468.0,44.6955,44.7586,44.6876,44.7507,55468.0
2020-01-24 11:10:00,56.76,56.79,56.73,56.74,103851.0,44.7507,44.7744,44.727,44.7349,103851.0
2020-01-24 11:15:00,56.75,56.76,56.57,56.6,128819.0,44.7428,44.7507,44.6009,44.6246,128819.0
2020-01-24 11:20:00,56.59,56.63,56.52,56.59,540351.0,44.6167,44.6482,44.5615,44.6167,540351.0
2020-01-24 11:25:00,56.6,56.6,56.54,56.6,426747.0,44.6246,44.6246,44.5772,44.6246,426747.0
2020-01-24 11:30:00,56.6,56.62,56.53,56.62,158057.0,44.6246,44.6403,44.5694,44.6403,158057.0
2020-01-24 11:35:00,56.63,56.67,56.58,56.61,791644.0,44.6482,44.6797,44.6088,44.6324,791644.0
2020-01-24 11:40:00,56.61,56.62,56.52,56.55,154197.0,44.6324,44.6403,44.5615,44.5851,154197.0
2020-01-24 11:45:00,56.56,56.59,56.52,56.53,91994.0,44.593,44.6167,44.5615,44.5694,91994.0
2020-01-24 11:50:00,56.53,56.56,56.5,56.56,98570.0,44.5694,44.593,44.5457,44.593,98570.0
2020-01-24 11:55:00,56.55,56.58,56.5,56.52,391842.0,44.5851,44.6088,44.5457,44.5615,391842.0
2020-01-24 12:00:00,56.51,56.56,56.5,56.56,128580.0,44.5536,44.593,44.5457,44.593,128580.0
2020-01-24 12:05:00,56.56,56.56,56.51,56.55,88407.0,44.593,44.593,44.5536,44.5851,88407.0
2020-01-24 12:10:00,56.55,56.56,56.5,56.51,98916.0,44.5851,44.593,44.5457,44.5536,98916.0
2020-01-24 12:15:00,56.51,56.52,56.37,56.41,478366.0,44.5536,44.5615,44.4432,44.4748,478366.0
2020-01-24 12:20:00,56.41,56.47,56.39,56.46,99322.0,44.4748,44.5221,44.459,44.5142,99322.0
2020-01-24 12:25:00,56.46,56.48,56.43,56.47,175978.0,44.5142,44.5299,44.4905,44.5221,175978.0
2020-01-24 12:30:00,56.46,56.56,56.45,56.56,136333.0,44.5142,44.593,44.5063,44.593,136333.0
2020-01-24 12:35:00,56.56,56.58,56.54,56.56,142293.0,44.593,44.6088,44.5772,44.593,142293.0
2020-01-24 12:40:00,56.57,56.62,56.55,56.58,218409.0,44.6009,44.6403,44.5851,44.6088,218409.0
2020-01-24 12:45:00,56.59,56.59,56.53,56.57,88344.0,44.6167,44.6167,44.5694,44.6009,88344.0
2020-01-24 12:50:00,56.56,56.56,56.48,56.51,44249.0,44.593,44.593,44.5299,44.5536,44249.0
2020-01-24 12:55:00,56.51,56.52,56.46,56.5,64473.0,44.5536,44.5615,44.5142,44.5457,64473.0
2020-01-24 13:00:00,56.5,56.5,56.41,56.43,250712.0,44.5457,44.5457,44.4748,44.4905,250712.0
2020-01-24 13:05:00,56.43,56.5,56.42,56.47,190846.0,44.4905,44.5457,44.4826,44.5221,190846.0
2020-01-24 13:10:00,56.48,56.49,56.42,56.43,50120.0,44.5299,44.5378,44.4826,44.4905,50120.0
2020-01-24 13:15:00,56.43,56.45,56.4,56.4,86241.0,44.4905,44.5063,44.4669,44.4669,86241.0
2020-01-24 13:20:00,56.4,56.45,56.38,56.42,136883.0,44.4669,44.5063,44.4511,44.4826,136883.0
2020-01-24 13:25:00,56.43,56.43,56.36,56.36,66308.0,44.4905,44.4905,44.4353,44.4353,66308.0
2020-01-24 13:30:00,56.36,56.38,56.33,56.36,278531.0,44.4353,44.4511,44.4117,44.4353,278531.0
2020-01-24 13:35:00,56.36,56.42,56.33,56.41,164636.0,44.4353,44.4826,44.4117,44.4748,164636.0
2020-01-24 13:40:00,56.4,56.4,56.33,56.36,133260.0,44.4669,44.4669,44.4117,44.4353,133260.0
2020-01-24 13:45:00,56.36,56.39,56.32,56.33,140220.0,44.4353,44.459,44.4038,44.4117,140220.0
2020-01-24 13:50:00,56.33,56.37,56.31,56.37,95936.0,44.4117,44.4432,44.3959,44.4432,95936.0
2020-01-24 13:55:00,56.37,56.37,56.3,56.32,68028.0,44.4432,44.4432,44.388,44.4038,68028.0
2020-01-24 14:00:00,56.31,56.32,56.22,56.23,196265.0,44.3959,44.4038,44.325,44.3328,196265.0
2020-01-24 14:05:00,56.22,56.26,56.2,56.23,89056.0,44.325,44.3565,44.3092,44.3328,89056.0
2020-01-24 14:10:00,56.23,56.23,56.19,56.21,182607.0,44.3328,44.3328,44.3013,44.3171,182607.0
2020-01-24 14:15:00,56.21,56.25,56.18,56.24,103028.0,44.3171,44.3486,44.2934,44.3407,103028.0
2020-01-24 14:20:00,56.24,56.24,56.2,56.22,146204.0,44.3407,44.3407,44.3092,44.325,146204.0
2020-01-24 14:25:00,56.22,56.31,56.21,56.28,112480.0,44.325,44.3959,44.3171,44.3723,112480.0
2020-01-24 14:30:00,56.28,56.39,56.28,56.39,197624.0,44.3723,44.459,44.3723,44.459,197624.0
2020-01-24 14:35:00,56.4,56.44,56.29,56.34,196999.0,44.4669,44.4984,44.3801,44.4196,196999.0
2020-01-24 14:40:00,56.35,56.36,56.31,56.33,78665.0,44.4274,44.4353,44.3959,44.4117,78665.0
2020-01-24 14:45:00,56.33,56.35,56.29,56.33,61351.0,44.4117,44.4274,44.3801,44.4117,61351.0
2020-01-24 14:50:00,56.33,56.41,56.32,56.41,194559.0,44.4117,44.4748,44.4038,44.4748,194559.0
2020-01-24 14:55:00,56.41,56.53,56.4,56.53,254295.0,44.4748,44.5694,44.4669,44.5694,254295.0
2020-01-24 15:00:00,56.53,56.55,56.47,56.53,657200.0,44.5694,44.5851,44.5221,44.5694,657200.0
2020-01-24 15:05:00,56.53,56.57,56.49,56.52,190045.0,44.5694,44.6009,44.5378,44.5615,190045.0
2020-01-24 15:10:00,56.52,56.56,56.5,56.56,610842.0,44.5615,44.593,44.5457,44.593,610842.0
2020-01-24 15:15:00,56.56,56.57,56.46,56.54,869053.0,44.593,44.6009,44.5142,44.5772,869053.0
2020-01-24 15:20:00,56.53,56.61,56.51,56.6,409083.0,44.5694,44.6324,44.5536,44.6246,409083.0
2020-01-24 15:25:00,56.6,56.67,56.59,56.62,210728.0,44.6246,44.6797,44.6167,44.6403,210728.0
2020-01-24 15:30:00,56.62,56.63,56.48,56.52,364302.0,44.6403,44.6482,44.5299,44.5615,364302.0
2020-01-24 15:35:00,56.51,56.59,56.49,56.5,279709.0,44.5536,44.6167,44.5378,44.5457,279709.0
2020-01-24 15:40:00,56.5,56.53,56.43,56.47,517344.0,44.5457,44.5694,44.4905,44.5221,517344.0
2020-01-24 15:45:00,56.47,56.58,56.45,56.57,506749.0,44.5221,44.6088,44.5063,44.6009,506749.0
2020-01-24 15:50:00,56.56,56.61,56.5,56.59,597079.0,44.593,44.6324,44.5457,44.6167,597079.0
2020-01-24 15:55:00,56.6,56.67,56.58,56.6,1832298.0,44.6246,44.6797,44.6088,44.6246,1832298.0
2020-01-27 09:30:00,55.48,55.52,55.28,55.46,1108555.0,43.7415,43.7731,43.5838,43.7258,1108555.0
2020-01-27 09:35:00,55.45,55.55,55.34,55.54,408905.0,43.7179,43.7967,43.6311,43.7888,408905.0
2020-01-27 09:40:00,55.55,55.56,55.35,55.47,326851.0,43.7967,43.8046,43.639,43.7336,326851.0
2020-01-27 09:45:00,55.47,55.54,55.38,55.47,563231.0,43.7336,43.7888,43.6627,43.7336,563231.0
2020-01-27 09:50:00,55.47,55.7,55.46,55.65,349146.0,43.7336,43.915,43.7258,43.8756,349146.0
2020-01-27 09:55:00,55.65,55.65,55.53,55.62,193735.0,43.8756,43.8756,43.7809,43.8519,193735.0
2020-01-27 10:00:00,55.61,55.65,55.48,55.49,290025.0,43.844,43.8756,43.7415,43.7494,290025.0
2020-01-27 10:05:00,55.49,55.54,55.43,55.47,236831.0,43.7494,43.7888,43.7021,43.7336,236831.0
2020-01-27 10:10:00,55.46,55.46,55.38,55.45,207437.0,43.7258,43.7258,43.6627,43.7179,207437.0
2020-01-27 10:15:00,55.46,55.5,55.38,55.41,254450.0,43.7258,43.7573,43.6627,43.6863,254450.0
2020-01-27 10:20:00,55.41,55.45,55.35,55.41,357181.0,43.6863,43.7179,43.639,43.6863,357181.0
2020-01-27 10:25:00,55.41,55.5,55.37,55.48,267675.0,43.6863,43.7573,43.6548,43.7415,267675.0
2020-01-27 10:30:00,55.48,55.52,55.34,55.39,211805.0,43.7415,43.7731,43.6311,43.6706,211805.0
2020-01-27 10:35:00,55.38,55.47,55.37,55.42,228960.0,43.6627,43.7336,43.6548,43.6942,228960.0
2020-01-27 10:40:00,55.43,55.43,55.24,55.25,236872.0,43.7021,43.7021,43.5523,43.5602,236872.0
2020-01-27 10:45:00,55.25,55.28,55.18,55.23,232921.0,43.5602,43.5838,43.505,43.5444,232921.0
2020-01-27 10:50:00,55.23,55.24,55.1,55.1,593200.0,43.5444,43.5523,43.4419,43.4419,593200.0
2020-01-27 10:55:00,55.1,55.16,55.09,55.16,293085.0,43.4419,43.4892,43.434,43.4892,293085.0
2020-01-27 11:00:00,55.16,55.24,55.11,55.14,173567.0,43.4892,43.5523,43.4498,43.4735,173567.0
2020-01-27 11:05:00,55.15,55.16,55.06,55.1,280009.0,43.4813,43.4892,43.4104,43.4419,280009.0
2020-01-27 11:10:00,55.09,55.17,55.08,55.1,334246.0,43.434,43.4971,43.4262,43.4419,334246.0
2020-01-27 11:15:00,55.1,55.18,55.08,55.14,300829.0,43.4419,43.505,43.4262,43.4735,300829.0
2020-01-27 11:20:00,55.14,55.23,55.1,55.22,485883.0,43.4735,43.5444,43.4419,43.5365,485883.0
2020-01-27 11:25:00,55.22,55.29,55.17,55.2,302385.0,43.5365,43.5917,43.4971,43.5208,302385.0
2020-01-27 11:30:00,55.2,55.26,55.06,55.07,450260.0,43.5208,43.5681,43.4104,43.4183,450260.0
2020-01-27 11:35:00,55.07,55.23,55.05,55.21,329160.0,43.4183,43.5444,43.4025,43.5287,329160.0
2020-01-27 11:40:00,55.2,55.22,55.09,55.19,353785.0,43.5208,43.5365,43.434,43.5129,353785.0
2020-01-27 11:45:00,55.19,55.2,55.13,55.15,156613.0,43.5129,43.5208,43.4656,43.4813,156613.0
2020-01-27 11:50:00,55.15,55.21,55.12,55.13,80874.0,43.4813,43.5287,43.4577,43.4656,80874.0
2020-01-27 11:55:00,55.12,55.18,55.1,55.16,147789.0,43.4577,43.505,43.4419,43.4892,147789.0
2020-01-27 12:00:00,55.16,55.23,55.14,55.18,140130.0,43.4892,43.5444,43.4735,43.505,140130.0
2020-01-27 12:05:00,55.18,55.27,55.17,55.25,132038.0,43.505,43.576,43.4971,43.5602,132038.0
2020-01-27 12:10:00,55.25,55.28,55.2,55.21,122544.0,43.5602,43.5838,43.5208,43.5287,122544.0
2020-01-27 12:15:00,55.21,55.31,55.21,55.28,107367.0,43.5287,43.6075,43.5287,43.5838,107367.0
2020-01-27 12:20:00,55.29,55.35,55.28,55.29,72450.0,43.5917,43.639,43.5838,43.5917,72450.0
2020-01-27 12:25:00,55.29,55.32,55.27,55.3,60647.0,43.5917,43.6154,43.576,43.5996,60647.0
2020-01-27 12:30:00,55.29,55.34,55.29,55.33,50445.0,43.5917,43.6311,43.5917,43.6233,50445.0
2020-01-27 12:35:00,55.33,55.36,55.3,55.3,114698.0,43.6233,43.6469,43.5996,43.5996,114698.0
2020-01-27 12:40:00,55.3,55.36,55.3,55.34,68613.0,43.5996,43.6469,43.5996,43.6311,68613.0
2020-01-27 12:45:00,55.34,55.36,55.32,55.34,81198.0,43.6311,43.6469,43.6154,43.6311,81198.0
2020-01-27 12:50:00,55.34,55.36,55.28,55.28,121045.0,43.6311,43.6469,43.5838,43.5838,121045.0
2020-01-27 12:55:00,55.29,55.3,55.25,55.3,134817.0,43.5917,43.5996,43.5602,43.5996,134817.0
2020-01-27 13:00:00,55.3,55.36,55.29,55.33,51221.0,43.5996,43.6469,43.5917,43.6233,51221.0
2020-01-27 13:05:00,55.33,55.35,55.26,55.26,68924.0,43.6233,43.639,43.5681,43.5681,68924.0
2020-01-27 13:10:00,55.27,55.27,55.2,55.21,75213.0,43.576,43.576,43.5208,43.5287,75213.0
2020-01-27 13:15:00,55.21,55.24,55.19,55.23,39855.0,43.5287,43.5523,43.5129,43.5444,39855.0
2020-01-27 13:20:00,55.24,55.29,55.21,55.23,69132.0,43.5523,43.5917,43.5287,43.5444,69132.0
2020-01-27 13:25:00,55.23,55.31,55.22,55.29,112390.0,43.5444,43.6075,43.5365,43.5917,112390.0
2020-01-27 13:30:00,55.28,55.33,55.28,55.3,100874.0,43.5838,43.6233,43.5838,43.5996,100874.0
2020-01-27 13:35:00,55.29,55.34,55.29,55.31,91001.0,43.5917,43.6311,43.5917,43.6075,91001.0
2020-01-27 13:40:00,55.31,55.36,55.3,55.3,124532.0,43.6075,43.6469,43.5996,43.5996,124532.0
2020-01-27 13:45:00,55.3,55.34,55.28,55.3,75539.0,43.5996,43.6311,43.5838,43.5996,75539.0
2020-01-27 13:50:00,55.29,55.31,55.22,55.24,79504.0,43.5917,43.6075,43.5365,43.5523,79504.0
2020-01-27 13:55:00,55.24,55.28,55.21,55.24,77650.0,43.5523,43.5838,43.5287,43.5523,77650.0
2020-01-27 14:00:00,55.24,55.26,55.2,55.21,158646.0,43.5523,43.5681,43.5208,43.5287,158646.0
2020-01-27 14:05:00,55.22,55.23,55.15,55.16,115356.0,43.5365,43.5444,43.4813,43.4892,115356.0
2020-01-27 14:10:00,55.15,55.2,55.13,55.16,148807.0,43.4813,43.5208,43.4656,43.4892,148807.0
2020-01-27 14:15:00,55.16,55.19,55.13,55.14,69784.0,43.4892,43.5129,43.4656,43.4735,69784.0
2020-01-27 14:20:00,55.14,55.14,55.1,55.11,78748.0,43.4735,43.4735,43.4419,43.4498,78748.0
2020-01-27 14:25:00,55.11,55.19,55.11,55.19,107181.0,43.4498,43.5129,43.4498,43.5129,107181.0
2020-01-27 14:30:00,55.19,55.22,55.13,55.15,72533.0,43.5129,43.5365,43.4656,43.4813,72533.0
2020-01-27 14:35:00,55.16,55.19,55.14,55.18,122479.0,43.4892,43.5129,43.4735,43.505,122479.0
2020-01-27 14:40:00,55.19,55.21,55.15,55.15,88589.0,43.5129,43.5287,43.4813,43.4813,88589.0
2020-01-27 14:45:00,55.15,55.16,55.1,55.13,264968.0,43.4813,43.4892,43.4419,43.4656,264968.0
2020-01-27 14:50:00,55.12,55.14,55.08,55.1,187197.0,43.4577,43.4735,43.4262,43.4419,187197.0
2020-01-27 14:55:00,55.09,55.11,55.07,55.09,120479.0,43.434,43.4498,43.4183,43.434,120479.0
2020-01-27 15:00:00,55.09,55.09,55.01,55.02,453401.0,43.434,43.434,43.371,43.3789,453401.0
2020-01-27 15:05:00,55.02,55.08,55.0,55.02,223377.0,43.3789,43.4262,43.3631,43.3789,223377.0
2020-01-27 15:10:00,55.02,55.03,54.98,55.02,285692.0,43.3789,43.3867,43.3473,43.3789,285692.0
2020-01-27 15:15:00,55.02,55.1,55.02,55.08,149340.0,43.3789,43.4419,43.3789,43.4262,149340.0
2020-01-27 15:20:00,55.07,55.12,55.06,55.06,241288.0,43.4183,43.4577,43.4104,43.4104,241288.0
2020-01-27 15:25:00,55.06,55.09,55.05,55.09,180841.0,43.4104,43.434,43.4025,43.434,180841.0
2020-01-27 15:30:00,55.09,55.1,55.04,55.09,395747.0,43.434,43.4419,43.3946,43.434,395747.0
2020-01-27 15:35:00,55.08,55.1,55.04,55.09,207626.0,43.4262,43.4419,43.3946,43.434,207626.0
2020-01-27 15:40:00,55.09,55.11,55.06,55.08,253951.0,43.434,43.4498,43.4104,43.4262,253951.0
2020-01-27 15:45:00,55.08,55.11,54.99,55.03,652305.0,43.4262,43.4498,43.3552,43.3867,652305.0
2020-01-27 15:50:00,55.04,55.07,54.99,55.05,880633.0,43.3946,43.4183,43.3552,43.4025,880633.0
2020-01-27 15:55:00,55.05,55.07,55.0,55.01,1844947.0,43.4025,43.4183,43.3631,43.371,1844947.0
2020-01-28 09:30:00,55.41,55.49,55.29,55.3,929644.0,43.6863,43.7494,43.5917,43.5996,929644.0
2020-01-28 09:35:00,55.3,55.32,55.09,55.17,236295.0,43.5996,43.6154,43.434,43.4971,236295.0
2020-01-28 09:40:00,55.16,55.2,55.08,55.2,376505.0,43.4892,43.5208,43.4262,43.5208,376505.0
2020-01-28 09:45:00,55.19,55.21,55.1,55.18,296289.0,43.5129,43.5287,43.4419,43.505,296289.0
2020-01-28 09:50:00,55.18,55.28,55.17,55.23,194373.0,43.505,43.5838,43.4971,43.5444,194373.0
2020-01-28 09:55:00,55.22,55.25,55.12,55.14,135962.0,43.5365,43.5602,43.4577,43.4735,135962.0
2020-01-28 10:00:00,55.14,55.22,55.11,55.13,149560.0,43.4735,43.5365,43.4498,43.4656,149560.0
2020-01-28 10:05:00,55.13,55.32,55.13,55.3,328584.0,43.4656,43.6154,43.4656,43.5996,328584.0
2020-01-28 10:10:00,55.31,55.48,55.31,55.47,350913.0,43.6075,43.7415,43.6075,43.7336,350913.0
2020-01-28 10:15:00,55.47,55.55,55.44,55.5,289433.0,43.7336,43.7967,43.71,43.7573,289433.0
2020-01-28 10:20:00,55.51,55.61,55.5,55.61,335764.0,43.7652,43.844,43.7573,43.844,335764.0
2020-01-28 10:25:00,55.62,55.64,55.48,55.48,323403.0,43.8519,43.8677,43.7415,43.7415,323403.0
2020-01-28 10:30:00,55.48,55.5,55.43,55.49,118220.0,43.7415,43.7573,43.7021,43.7494,118220.0
2020-01-28 10:35:00,55.5,55.52,55.4,55.48,162265.0,43.7573,43.7731,43.6785,43.7415,162265.0
2020-01-28 10:40:00,55.48,55.57,55.48,55.56,100406.0,43.7415,43.8125,43.7415,43.8046,100406.0
2020-01-28 10:45:00,55.56,55.58,55.38,55.4,188478.0,43.8046,43.8204,43.6627,43.6785,188478.0
2020-01-28 10:50:00,55.39,55.47,55.37,55.44,159961.0,43.6706,43.7336,43.6548,43.71,159961.0
2020-01-28 10:55:00,55.44,55.54,55.39,55.53,133544.0,43.71,43.7888,43.6706,43.7809,133544.0
2020-01-28 11:00:00,55.53,55.56,55.38,55.4,199988.0,43.7809,43.8046,43.6627,43.6785,199988.0
2020-01-28 11:05:00,55.41,55.43,55.34,55.36,90376.0,43.6863,43.7021,43.6311,43.6469,90376.0
2020-01-28 11:10:00,55.36,55.49,55.35,55.46,160135.0,43.6469,43.7494,43.639,43.7258,160135.0
2020-01-28 11:15:00,55.46,55.51,55.44,55.44,86955.0,43.7258,43.7652,43.71,43.71,86955.0
2020-01-28 11:20:00,55.45,55.46,55.37,55.4,147926.0,43.7179,43.7258,43.6548,43.6785,147926.0
2020-01-28 11:25:00,55.4,55.44,55.33,55.36,197170.0,43.6785,43.71,43.6233,43.6469,197170.0
2020-01-28 11:30:00,55.37,55.45,55.33,55.4,167593.0,43.6548,43.7179,43.6233,43.6785,167593.0
2020-01-28 11:35:00,55.4,55.41,55.35,55.37,106425.0,43.6785,43.6863,43.639,43.6548,106425.0
2020-01-28 11:40:00,55.38,55.41,55.36,55.41,75090.0,43.6627,43.6863,43.6469,43.6863,75090.0
2020-01-28 11:45:00,55.41,55.43,55.36,55.41,94458.0,43.6863,43.7021,43.6469,43.6863,94458.0
2020-01-28 11:50:00,55.41,55.45,55.39,55.45,44194.0,43.6863,43.7179,43.6706,43.7179,44194.0
2020-01-28 11:55:00,55.45,55.54,55.45,55.54,78183.0,43.7179,43.7888,43.7179,43.7888,78183.0
2020-01-28 12:00:00,55.53,55.56,55.51,55.51,66095.0,43.7809,43.8046,43.7652,43.7652,66095.0
2020-01-28 12:05:00,55.52,55.55,55.46,55.46,110244.0,43.7731,43.7967,43.7258,43.7258,110244.0
2020-01-28 12:10:00,55.46,55.51,55.45,55.5,73212.0,43.7258,43.7652,43.7179,43.7573,73212.0
2020-01-28 12:15:00,55.49,55.54,55.48,55.54,47009.0,43.7494,43.7888,43.7415,43.7888,47009.0
2020-01-28 12:20:00,55.54,55.56,55.51,55.52,119537.0,43.7888,43.8046,43.7652,43.7731,119537.0
2020-01-28 12:25:00,55.52,55.54,55.48,55.54,59135.0,43.7731,43.7888,43.7415,43.7888,59135.0
2020-01-28 12:30:00,55.54,55.54,55.49,55.5,73121.0,43.7888,43.7888,43.7494,43.7573,73121.0
2020-01-28 12:35:00,55.5,55.5,55.41,55.42,85308.0,43.7573,43.7573,43.6863,43.6942,85308.0
2020-01-28 12:40:00,55.42,55.47,55.38,55.46,51267.0,43.6942,43.7336,43.6627,43.7258,51267.0
2020-01-28 12:45:00,55.46,55.5,55.44,55.45,38829.0,43.7258,43.7573,43.71,43.7179,38829.0
2020-01-28 12:50:00,55.45,55.47,55.42,55.47,78181.0,43.7179,43.7336,43.6942,43.7336,78181.0
2020-01-28 12:55:00,55.47,55.49,55.42,55.43,42909.0,43.7336,43.7494,43.6942,43.7021,42909.0
2020-01-28 13:00:00,55.43,55.43,55.35,55.37,69667.0,43.7021,43.7021,43.639,43.6548,69667.0
2020-01-28 13:05:00,55.36,55.4,55.36,55.39,55057.0,43.6469,43.6785,43.6469,43.6706,55057.0
2020-01-28 13:10:00,55.38,55.39,55.36,55.39,60391.0,43.6627,43.6706,43.6469,43.6706,60391.0
2020-01-28 13:15:00,55.39,55.39,55.33,55.36,51320.0,43.6706,43.6706,43.6233,43.6469,51320.0
2020-01-28 13:20:00,55.37,55.43,55.35,55.41,86855.0,43.6548,43.7021,43.639,43.6863,86855.0
2020-01-28 13:25:00,55.41,55.43,55.39,55.41,79262.0,43.6863,43.7021,43.6706,43.6863,79262.0
2020-01-28 13:30:00,55.41,55.44,55.39,55.41,159592.0,43.6863,43.71,43.6706,43.6863,159592.0
2020-01-28 13:35:00,55.42,55.42,55.39,55.4,208721.0,43.6942,43.6942,43.6706,43.6785,208721.0
2020-01-28 13:40:00,55.4,55.43,55.39,55.4,114318.0,43.6785,43.7021,43.6706,43.6785,114318.0
2020-01-28 13:45:00,55.4,55.43,55.34,55.35,340624.0,43.6785,43.7021,43.6311,43.639,340624.0
2020-01-28 13:50:00,55.35,55.37,55.32,55.34,36450.0,43.639,43.6548,43.6154,43.6311,36450.0
2020-01-28 13:55:00,55.34,55.35,55.31,55.33,95701.0,43.6311,43.639,43.6075,43.6233,95701.0
2020-01-28 14:00:00,55.32,55.37,55.32,55.35,93570.0,43.6154,43.6548,43.6154,43.639,93570.0
2020-01-28 14:05:00,55.34,55.37,55.33,55.37,33018.0,43.6311,43.6548,43.6233,43.6548,33018.0
2020-01-28 14:10:00,55.37,55.42,55.36,55.41,67841.0,43.6548,43.6942,43.6469,43.6863,67841.0
2020-01-28 14:15:00,55.42,55.43,55.37,55.43,52712.0,43.6942,43.7021,43.6548,43.7021,52712.0
2020-01-28 14:20:00,55.43,55.45,55.4,55.44,49791.0,43.7021,43.7179,43.6785,43.71,49791.0
2020-01-28 14:25:00,55.44,55.46,55.38,55.38,143206.0,43.71,43.7258,43.6627,43.6627,143206.0
2020-01-28 14:30:00,55.38,55.42,55.37,55.41,37732.0,43.6627,43.6942,43.6548,43.6863,37732.0
2020-01-28 14:35:00,55.42,55.49,55.42,55.44,95046.0,43.6942,43.7494,43.6942,43.71,95046.0
2020-01-28 14:40:00,55.44,55.48,55.44,55.46,84891.0,43.71,43.7415,43.71,43.7258,84891.0
2020-01-28 14:45:00,55.46,55.47,55.42,55.42,70403.0,43.7258,43.7336,43.6942,43.6942,70403.0
2020-01-28 14:50:00,55.41,55.44,55.39,55.42,71021.0,43.6863,43.71,43.6706,43.6942,71021.0
2020-01-28 14:55:00,55.42,55.43,55.35,55.36,100681.0,43.6942,43.7021,43.639,43.6469,100681.0
2020-01-28 15:00:00,55.36,55.39,55.34,55.34,131007.0,43.6469,43.6706,43.6311,43.6311,131007.0
2020-01-28 15:05:00,55.34,55.36,55.3,55.32,70293.0,43.6311,43.6469,43.5996,43.6154,70293.0
2020-01-28 15:10:00,55.32,55.38,55.31,55.36,127071.0,43.6154,43.6627,43.6075,43.6469,127071.0
2020-01-28 15:15:00,55.36,55.4,55.34,55.39,112728.0,43.6469,43.6785,43.6311,43.6706,112728.0
2020-01-28 15:20:00,55.39,55.43,55.39,55.41,129430.0,43.6706,43.7021,43.6706,43.6863,129430.0
2020-01-28 15:25:00,55.41,55.45,55.39,55.44,108251.0,43.6863,43.7179,43.6706,43.71,108251.0
2020-01-28 15:30:00,55.44,55.46,55.39,55.41,242048.0,43.71,43.7258,43.6706,43.6863,242048.0
2020-01-28 15:35:00,55.41,55.45,55.35,55.35,157828.0,43.6863,43.7179,43.639,43.639,157828.0
2020-01-28 15:40:00,55.35,55.41,55.34,55.38,200362.0,43.639,43.6863,43.6311,43.6627,200362.0
2020-01-28 15:45:00,55.38,55.4,55.35,55.37,275158.0,43.6627,43.6785,43.639,43.6548,275158.0
2020-01-28 15:50:00,55.36,55.4,55.33,55.37,535651.0,43.6469,43.6785,43.6233,43.6548,535651.0
2020-01-28 15:55:00,55.37,55.41,55.26,55.28,869715.0,43.6548,43.6863,43.5681,43.5838,869715.0
2020-01-29 09:30:00,55.61,55.81,55.6,55.68,321422.0,43.844,44.0017,43.8361,43.8992,321422.0
2020-01-29 09:35:00,55.69,55.71,55.48,55.49,211181.0,43.9071,43.9229,43.7415,43.7494,211181.0
2020-01-29 09:40:00,55.49,55.62,55.46,55.61,155973.0,43.7494,43.8519,43.7258,43.844,155973.0
2020-01-29 09:45:00,55.61,55.62,55.5,55.5,198564.0,43.844,43.8519,43.7573,43.7573,198564.0
2020-01-29 09:50:00,55.51,55.55,55.44,55.45,116671.0,43.7652,43.7967,43.71,43.7179,116671.0
2020-01-29 09:55:00,55.44,55.44,55.32,55.39,98568.0,43.71,43.71,43.6154,43.6706,98568.0
2020-01-29 10:00:00,55.39,55.4,55.18,55.18,188093.0,43.6706,43.6785,43.505,43.505,188093.0
2020-01-29 10:05:00,55.19,55.25,55.11,55.18,221223.0,43.5129,43.5602,43.4498,43.505,221223.0
2020-01-29 10:10:00,55.17,55.19,55.06,55.18,161508.0,43.4971,43.5129,43.4104,43.505,161508.0
2020-01-29 10:15:00,55.17,55.27,55.17,55.27,151834.0,43.4971,43.576,43.4971,43.576,151834.0
2020-01-29 10:20:00,55.26,55.3,55.21,55.22,100426.0,43.5681,43.5996,43.5287,43.5365,100426.0
2020-01-29 10:25:00,55.22,55.38,55.18,55.32,99308.0,43.5365,43.6627,43.505,43.6154,99308.0
2020-01-29 10:30:00,55.33,55.33,55.12,55.15,241389.0,43.6233,43.6233,43.4577,43.4813,241389.0
2020-01-29 10:35:00,55.16,55.24,55.1,55.23,169697.0,43.4892,43.5523,43.4419,43.5444,169697.0
2020-01-29 10:40:00,55.23,55.28,55.17,55.18,120872.0,43.5444,43.5838,43.4971,43.505,120872.0
2020-01-29 10:45:00,55.18,55.23,55.16,55.2,83007.0,43.505,43.5444,43.4892,43.5208,83007.0
2020-01-29 10:50:00,55.2,55.24,55.18,55.24,114417.0,43.5208,43.5523,43.505,43.5523,114417.0
2020-01-29 10:55:00,55.25,55.26,55.22,55.24,100836.0,43.5602,43.5681,43.5365,43.5523,100836.0
2020-01-29 11:00:00,55.25,55.34,55.25,55.32,102795.0,43.5602,43.6311,43.5602,43.6154,102795.0
2020-01-29 11:05:00,55.32,55.33,55.24,55.26,130526.0,43.6154,43.6233,43.5523,43.5681,130526.0
2020-01-29 11:10:00,55.27,55.27,55.15,55.23,221335.0,43.576,43.576,43.4813,43.5444,221335.0
2020-01-29 11:15:00,55.22,55.25,55.15,55.16,137711.0,43.5365,43.5602,43.4813,43.4892,137711.0
2020-01-29 11:20:00,55.16,55.24,55.14,55.24,133273.0,43.4892,43.5523,43.4735,43.5523,133273.0
2020-01-29 11:25:00,55.24,55.25,55.15,55.21,231752.0,43.5523,43.5602,43.4813,43.5287,231752.0
2020-01-29 11:30:00,55.2,55.23,55.08,55.09,160047.0,43.5208,43.5444,43.4262,43.434,160047.0
2020-01-29 11:35:00,55.09,55.16,55.08,55.13,113764.0,43.434,43.4892,43.4262,43.4656,113764.0
2020-01-29 11:40:00,55.13,55.17,55.1,55.17,75064.0,43.4656,43.4971,43.4419,43.4971,75064.0
2020-01-29 11:45:00,55.17,55.2,55.13,55.18,78571.0,43.4971,43.5208,43.4656,43.505,78571.0
2020-01-29 11:50:00,55.19,55.21,55.16,55.2,355432.0,43.5129,43.5287,43.4892,43.5208,355432.0
2020-01-29 11:55:00,55.2,55.24,55.14,55.15,139686.0,43.5208,43.5523,43.4735,43.4813,139686.0
2020-01-29 12:00:00,55.15,55.15,55.08,55.1,101088.0,43.4813,43.4813,43.4262,43.4419,101088.0
2020-01-29 12:05:00,55.11,55.11,55.07,55.08,98090.0,43.4498,43.4498,43.4183,43.4262,98090.0
2020-01-29 12:10:00,55.08,55.11,55.07,55.1,85949.0,43.4262,43.4498,43.4183,43.4419,85949.0
2020-01-29 12:15:00,55.1,55.12,55.09,55.1,40631.0,43.4419,43.4577,43.434,43.4419,40631.0
2020-01-29 12:20:00,55.09,55.11,55.06,55.08,94470.0,43.434,43.4498,43.4104,43.4262,94470.0
2020-01-29 12:25:00,55.08,55.08,55.04,55.07,82173.0,43.4262,43.4262,43.3946,43.4183,82173.0
2020-01-29 12:30:00,55.07,55.08,55.03,55.03,49726.0,43.4183,43.4262,43.3867,43.3867,49726.0
2020-01-29 12:35:00,55.03,55.05,55.01,55.02,115647.0,43.3867,43.4025,43.371,43.3789,115647.0
2020-01-29 12:40:00,55.02,55.03,55.0,55.03,54968.0,43.3789,43.3867,43.3631,43.3867,54968.0
2020-01-29 12:45:00,55.02,55.04,55.01,55.03,153805.0,43.3789,43.3946,43.371,43.3867,153805.0
2020-01-29 12:50:00,55.04,55.04,55.01,55.03,78400.0,43.3946,43.3946,43.371,43.3867,78400.0
2020-01-29 12:55:00,55.04,55.04,54.97,54.98,121016.0,43.3946,43.3946,43.3394,43.3473,121016.0
2020-01-29 13:00:00,54.97,54.99,54.93,54.98,102382.0,43.3394,43.3552,43.3079,43.3473,102382.0
2020-01-29 13:05:00,54.98,54.98,54.92,54.93,129591.0,43.3473,43.3473,43.3,43.3079,129591.0
2020-01-29 13:10:00,54.93,54.95,54.91,54.95,90639.0,43.3079,43.3237,43.2921,43.3237,90639.0
2020-01-29 13:15:00,54.95,54.96,54.94,54.95,54852.0,43.3237,43.3315,43.3158,43.3237,54852.0
2020-01-29 13:20:00,54.95,54.97,54.94,54.95,46081.0,43.3237,43.3394,43.3158,43.3237,46081.0
2020-01-29 13:25:00,54.95,54.99,54.94,54.98,45765.0,43.3237,43.3552,43.3158,43.3473,45765.0
2020-01-29 13:30:00,54.98,55.03,54.96,55.01,74535.0,43.3473,43.3867,43.3315,43.371,74535.0
2020-01-29 13:35:00,55.02,55.02,54.97,54.97,161546.0,43.3789,43.3789,43.3394,43.3394,161546.0
2020-01-29 13:40:00,54.97,54.98,54.9,54.91,102102.0,43.3394,43.3473,43.2842,43.2921,102102.0
2020-01-29 13:45:00,54.91,54.95,54.88,54.93,68853.0,43.2921,43.3237,43.2685,43.3079,68853.0
2020-01-29 13:50:00,54.92,54.92,54.86,54.86,211413.0,43.3,43.3,43.2527,43.2527,211413.0
2020-01-29 13:55:00,54.86,55.01,54.84,55.0,171868.0,43.2527,43.371,43.2369,43.3631,171868.0
2020-01-29 14:00:00,54.99,55.04,54.92,55.03,207568.0,43.3552,43.3946,43.3,43.3867,207568.0
2020-01-29 14:05:00,55.02,55.03,54.93,54.94,122939.0,43.3789,43.3867,43.3079,43.3158,122939.0
2020-01-29 14:10:00,54.94,54.97,54.93,54.95,103934.0,43.3158,43.3394,43.3079,43.3237,103934.0
2020-01-29 14:15:00,54.95,54.96,54.91,54.91,84483.0,43.3237,43.3315,43.2921,43.2921,84483.0
2020-01-29 14:20:00,54.91,54.96,54.89,54.9,99567.0,43.2921,43.3315,43.2764,43.2842,99567.0
2020-01-29 14:25:00,54.9,54.92,54.86,54.9,64817.0,43.2842,43.3,43.2527,43.2842,64817.0
2020-01-29 14:30:00,54.9,54.93,54.89,54.9,213591.0,43.2842,43.3079,43.2764,43.2842,213591.0
2020-01-29 14:35:00,54.89,54.92,54.86,54.9,139444.0,43.2764,43.3,43.2527,43.2842,139444.0
2020-01-29 14:40:00,54.9,54.91,54.86,54.87,165216.0,43.2842,43.2921,43.2527,43.2606,165216.0
2020-01-29 14:45:00,54.87,54.88,54.84,54.86,68860.0,43.2606,43.2685,43.2369,43.2527,68860.0
2020-01-29 14:50:00,54.86,54.86,54.8,54.83,147702.0,43.2527,43.2527,43.2054,43.2291,147702.0
2020-01-29 14:55:00,54.83,54.85,54.8,54.8,68958.0,43.2291,43.2448,43.2054,43.2054,68958.0
2020-01-29 15:00:00,54.81,54.83,54.73,54.76,104333.0,43.2133,43.2291,43.1502,43.1739,104333.0
2020-01-29 15:05:00,54.76,54.83,54.76,54.81,161450.0,43.1739,43.2291,43.1739,43.2133,161450.0
2020-01-29 15:10:00,54.81,54.82,54.7,54.71,173859.0,43.2133,43.2212,43.1266,43.1344,173859.0
2020-01-29 15:15:00,54.71,54.76,54.69,54.76,161348.0,43.1344,43.1739,43.1187,43.1739,161348.0
2020-01-29 15:20:00,54.75,54.77,54.66,54.72,139018.0,43.166,43.1817,43.095,43.1423,139018.0
2020-01-29 15:25:00,54.72,54.8,54.71,54.77,213337.0,43.1423,43.2054,43.1344,43.1817,213337.0
2020-01-29 15:30:00,54.77,54.81,54.73,54.78,175109.0,43.1817,43.2133,43.1502,43.1896,175109.0
2020-01-29 15:35:00,54.78,54.81,54.74,54.75,236390.0,43.1896,43.2133,43.1581,43.166,236390.0
2020-01-29 15:40:00,54.74,54.77,54.71,54.75,197099.0,43.1581,43.1817,43.1344,43.166,197099.0
2020-01-29 15:45:00,54.75,54.78,54.71,54.72,308736.0,43.166,43.1896,43.1344,43.1423,308736.0
2020-01-29 15:50:00,54.72,54.75,54.68,54.73,352297.0,43.1423,43.166,43.1108,43.1502,352297.0
2020-01-29 15:55:00,54.73,54.74,54.65,54.69,1516591.0,43.1502,43.1581,43.0871,43.1187,1516591.0
2020-01-30 09:30:00,54.15,54.39,54.15,54.36,1081994.0,42.6929,42.8821,42.6929,42.8585,1081994.0
2020-01-30 09:35:00,54.37,54.53,54.36,54.43,415319.0,42.8664,42.9925,42.8585,42.9137,415319.0
2020-01-30 09:40:00,54.44,54.61,54.34,54.61,182080.0,42.9216,43.0556,42.8427,43.0556,182080.0
2020-01-30 09:45:00,54.61,54.81,54.6,54.72,412995.0,43.0556,43.2133,43.0477,43.1423,412995.0
2020-01-30 09:50:00,54.72,54.73,54.53,54.57,252267.0,43.1423,43.1502,42.9925,43.0241,252267.0
2020-01-30 09:55:00,54.58,54.63,54.52,54.6,205151.0,43.0319,43.0714,42.9846,43.0477,205151.0
2020-01-30 10:00:00,54.59,54.64,54.53,54.61,504801.0,43.0398,43.0793,42.9925,43.0556,504801.0
2020-01-30 10:05:00,54.61,54.67,54.58,54.64,344277.0,43.0556,43.1029,43.0319,43.0793,344277.0
2020-01-30 10:10:00,54.65,54.65,54.51,54.53,545571.0,43.0871,43.0871,42.9768,42.9925,545571.0
2020-01-30 10:15:00,54.53,54.56,54.46,54.51,550798.0,42.9925,43.0162,42.9373,42.9768,550798.0
2020-01-30 10:20:00,54.51,54.52,54.46,54.47,241123.0,42.9768,42.9846,42.9373,42.9452,241123.0
2020-01-30 10:25:00,54.47,54.52,54.45,54.52,110005.0,42.9452,42.9846,42.9295,42.9846,110005.0
2020-01-30 10:30:00,54.52,54.53,54.38,54.41,243461.0,42.9846,42.9925,42.8743,42.8979,243461.0
2020-01-30 10:35:00,54.41,54.41,54.27,54.28,252342.0,42.8979,42.8979,42.7875,42.7954,252342.0
2020-01-30 10:40:00,54.27,54.29,54.19,54.2,423289.0,42.7875,42.8033,42.7245,42.7323,423289.0
2020-01-30 10:45:00,54.19,54.2,54.1,54.1,122266.0,42.7245,42.7323,42.6535,42.6535,122266.0
2020-01-30 10:50:00,54.11,54.14,54.06,54.06,348359.0,42.6614,42.685,42.622,42.622,348359.0
2020-01-30 10:55:00,54.07,54.12,54.01,54.04,184452.0,42.6299,42.6693,42.5825,42.6062,184452.0
2020-01-30 11:00:00,54.03,54.15,54.02,54.09,206134.0,42.5983,42.6929,42.5904,42.6456,206134.0
2020-01-30 11:05:00,54.1,54.19,54.08,54.1,190788.0,42.6535,42.7245,42.6377,42.6535,190788.0
2020-01-30 11:10:00,54.1,54.27,54.1,54.26,211962.0,42.6535,42.7875,42.6535,42.7797,211962.0
2020-01-30 11:15:00,54.25,54.3,54.21,54.3,223821.0,42.7718,42.8112,42.7402,42.8112,223821.0
2020-01-30 11:20:00,54.31,54.39,54.28,54.39,292958.0,42.8191,42.8821,42.7954,42.8821,292958.0
2020-01-30 11:25:00,54.39,54.41,54.35,54.35,244053.0,42.8821,42.8979,42.8506,42.8506,244053.0
2020-01-30 11:30:00,54.36,54.37,54.29,54.29,119970.0,42.8585,42.8664,42.8033,42.8033,119970.0
2020-01-30 11:35:00,54.29,54.32,54.23,54.25,171911.0,42.8033,42.827,42.756,42.7718,171911.0
2020-01-30 11:40:00,54.25,54.38,54.25,54.3,369534.0,42.7718,42.8743,42.7718,42.8112,369534.0
2020-01-30 11:45:00,54.3,54.35,54.29,54.3,214442.0,42.8112,42.8506,42.8033,42.8112,214442.0
2020-01-30 11:50:00,54.31,54.37,54.29,54.36,214413.0,42.8191,42.8664,42.8033,42.8585,214413.0
2020-01-30 11:55:00,54.35,54.35,54.25,54.25,156185.0,42.8506,42.8506,42.7718,42.7718,156185.0
2020-01-30 12:00:00,54.25,54.3,54.22,54.22,82209.0,42.7718,42.8112,42.7481,42.7481,82209.0
2020-01-30 12:05:00,54.23,54.24,54.14,54.16,68510.0,42.756,42.7639,42.685,42.7008,68510.0
2020-01-30 12:10:00,54.16,54.22,54.16,54.18,165298.0,42.7008,42.7481,42.7008,42.7166,165298.0
2020-01-30 12:15:00,54.17,54.2,54.16,54.18,98909.0,42.7087,42.7323,42.7008,42.7166,98909.0
2020-01-30 12:20:00,54.18,54.2,54.15,54.18,65768.0,42.7166,42.7323,42.6929,42.7166,65768.0
2020-01-30 12:25:00,54.19,54.21,54.13,54.14,115189.0,42.7245,42.7402,42.6772,42.685,115189.0
2020-01-30 12:30:00,54.13,54.19,54.12,54.17,167965.0,42.6772,42.7245,42.6693,42.7087,167965.0
2020-01-30 12:35:00,54.17,54.22,54.11,54.11,314826.0,42.7087,42.7481,42.6614,42.6614,314826.0
2020-01-30 12:40:00,54.11,54.14,54.09,54.11,117167.0,42.6614,42.685,42.6456,42.6614,117167.0
2020-01-30 12:45:00,54.1,54.16,54.08,54.14,246101.0,42.6535,42.7008,42.6377,42.685,246101.0
2020-01-30 12:50:00,54.14,54.22,54.12,54.19,98591.0,42.685,42.7481,42.6693,42.7245,98591.0
2020-01-30 12:55:00,54.2,54.21,54.16,54.16,84738.0,42.7323,42.7402,42.7008,42.7008,84738.0
2020-01-30 13:00:00,54.17,54.23,54.15,54.21,110437.0,42.7087,42.756,42.6929,42.7402,110437.0
2020-01-30 13:05:00,54.2,54.21,54.15,54.17,127417.0,42.7323,42.7402,42.6929,42.7087,127417.0
2020-01-30 13:10:00,54.17,54.25,54.17,54.21,126998.0,42.7087,42.7718,42.7087,42.7402,126998.0
2020-01-30 13:15:00,54.22,54.25,54.18,54.19,130102.0,42.7481,42.7718,42.7166,42.7245,130102.0
2020-01-30 13:20:00,54.18,54.23,54.18,54.19,233935.0,42.7166,42.756,42.7166,42.7245,233935.0
2020-01-30 13:25:00,54.19,54.21,54.17,54.2,64965.0,42.7245,42.7402,42.7087,42.7323,64965.0
2020-01-30 13:30:00,54.2,54.3,54.18,54.29,124972.0,42.7323,42.8112,42.7166,42.8033,124972.0
2020-01-30 13:35:00,54.29,54.29,54.22,54.26,107672.0,42.8033,42.8033,42.7481,42.7797,107672.0
2020-01-30 13:40:00,54.25,54.31,54.25,54.29,164343.0,42.7718,42.8191,42.7718,42.8033,164343.0
2020-01-30 13:45:00,54.29,54.33,54.25,54.25,101688.0,42.8033,42.8348,42.7718,42.7718,101688.0
2020-01-30 13:50:00,54.25,54.25,54.23,54.23,152664.0,42.7718,42.7718,42.756,42.756,152664.0
2020-01-30 13:55:00,54.24,54.26,54.21,54.26,114925.0,42.7639,42.7797,42.7402,42.7797,114925.0
2020-01-30 14:00:00,54.26,54.3,54.26,54.27,125122.0,42.7797,42.8112,42.7797,42.7875,125122.0
2020-01-30 14:05:00,54.27,54.29,54.25,54.28,70981.0,42.7875,42.8033,42.7718,42.7954,70981.0
2020-01-30 14:10:00,54.29,54.31,54.28,54.28,105079.0,42.8033,42.8191,42.7954,42.7954,105079.0
2020-01-30 14:15:00,54.28,54.35,54.27,54.34,150528.0,42.7954,42.8506,42.7875,42.8427,150528.0
2020-01-30 14:20:00,54.34,54.39,54.33,54.37,89963.0,42.8427,42.8821,42.8348,42.8664,89963.0
2020-01-30 14:25:00,54.37,54.41,54.36,54.36,88357.0,42.8664,42.8979,42.8585,42.8585,88357.0
2020-01-30 14:30:00,54.37,54.38,54.34,54.36,171659.0,42.8664,42.8743,42.8427,42.8585,171659.0
2020-01-30 14:35:00,54.36,54.37,54.3,54.31,117919.0,42.8585,42.8664,42.8112,42.8191,117919.0
2020-01-30 14:40:00,54.3,54.58,54.29,54.36,724480.0,42.8112,43.0319,42.8033,42.8585,724480.0
2020-01-30 14:45:00,54.36,54.52,54.32,54.45,321778.0,42.8585,42.9846,42.827,42.9295,321778.0
2020-01-30 14:50:00,54.46,54.5,54.39,54.48,169163.0,42.9373,42.9689,42.8821,42.9531,169163.0
2020-01-30 14:55:00,54.48,54.64,54.48,54.62,253252.0,42.9531,43.0793,42.9531,43.0635,253252.0
2020-01-30 15:00:00,54.62,54.83,54.58,54.83,441711.0,43.0635,43.2291,43.0319,43.2291,441711.0
2020-01-30 15:05:00,54.84,54.84,54.72,54.72,369697.0,43.2369,43.2369,43.1423,43.1423,369697.0
2020-01-30 15:10:00,54.72,54.77,54.65,54.68,389700.0,43.1423,43.1817,43.0871,43.1108,389700.0
2020-01-30 15:15:00,54.69,54.77,54.63,54.74,636775.0,43.1187,43.1817,43.0714,43.1581,636775.0
2020-01-30 15:20:00,54.74,54.86,54.74,54.84,371604.0,43.1581,43.2527,43.1581,43.2369,371604.0
2020-01-30 15:25:00,54.85,54.86,54.78,54.81,448604.0,43.2448,43.2527,43.1896,43.2133,448604.0
2020-01-30 15:30:00,54.8,54.87,54.78,54.86,378001.0,43.2054,43.2606,43.1896,43.2527,378001.0
2020-01-30 15:35:00,54.87,54.93,54.84,54.9,656794.0,43.2606,43.3079,43.2369,43.2842,656794.0
2020-01-30 15:40:00,54.9,55.03,54.87,54.98,624417.0,43.2842,43.3867,43.2606,43.3473,624417.0
2020-01-30 15:45:00,54.97,55.13,54.97,55.1,806489.0,43.3394,43.4656,43.3394,43.4419,806489.0
2020-01-30 15:50:00,55.1,55.16,55.06,55.12,669735.0,43.4419,43.4892,43.4104,43.4577,669735.0
2020-01-30 15:55:00,55.13,55.22,55.11,55.15,1364905.0,43.4656,43.5365,43.4498,43.4813,1364905.0
2020-01-31 09:30:00,54.24,54.38,53.81,53.96,1153305.0,42.7639,42.8743,42.4249,42.5431,1153305.0
2020-01-31 09:35:00,53.96,54.0,53.78,54.0,980421.0,42.5431,42.5747,42.4012,42.5747,980421.0
2020-01-31 09:40:00,54.0,54.02,53.85,54.0,815750.0,42.5747,42.5904,42.4564,42.5747,815750.0
2020-01-31 09:45:00,54.01,54.02,53.88,53.9,500374.0,42.5825,42.5904,42.4801,42.4958,500374.0
2020-01-31 09:50:00,53.9,53.95,53.8,53.87,510717.0,42.4958,42.5352,42.417,42.4722,510717.0
2020-01-31 09:55:00,53.87,54.04,53.86,54.03,432272.0,42.4722,42.6062,42.4643,42.5983,432272.0
2020-01-31 10:00:00,54.04,54.04,53.8,53.85,525535.0,42.6062,42.6062,42.417,42.4564,525535.0
2020-01-31 10:05:00,53.85,53.87,53.73,53.77,396814.0,42.4564,42.4722,42.3618,42.3933,396814.0
2020-01-31 10:10:00,53.77,53.93,53.76,53.8,375147.0,42.3933,42.5195,42.3854,42.417,375147.0
2020-01-31 10:15:00,53.79,53.85,53.74,53.83,342587.0,42.4091,42.4564,42.3697,42.4406,342587.0
2020-01-31 10:20:00,53.82,53.9,53.79,53.83,307899.0,42.4327,42.4958,42.4091,42.4406,307899.0
2020-01-31 10:25:00,53.83,53.91,53.74,53.74,328257.0,42.4406,42.5037,42.3697,42.3697,328257.0
2020-01-31 10:30:00,53.73,53.76,53.66,53.68,285062.0,42.3618,42.3854,42.3066,42.3224,285062.0
2020-01-31 10:35:00,53.67,53.68,53.62,53.66,209591.0,42.3145,42.3224,42.2751,42.3066,209591.0
2020-01-31 10:40:00,53.66,53.71,53.61,53.61,350107.0,42.3066,42.346,42.2672,42.2672,350107.0
2020-01-31 10:45:00,53.61,53.65,53.55,53.61,360460.0,42.2672,42.2987,42.2199,42.2672,360460.0
2020-01-31 10:50:00,53.6,53.61,53.49,53.52,404727.0,42.2593,42.2672,42.1726,42.1962,404727.0
2020-01-31 10:55:00,53.52,53.58,53.46,53.53,368547.0,42.1962,42.2435,42.1489,42.2041,368547.0
2020-01-31 11:00:00,53.53,53.62,53.51,53.57,320811.0,42.2041,42.2751,42.1883,42.2356,320811.0
2020-01-31 11:05:00,53.56,53.57,53.49,53.5,359191.0,42.2278,42.2356,42.1726,42.1805,359191.0
2020-01-31 11:10:00,53.49,53.6,53.48,53.5,275356.0,42.1726,42.2593,42.1647,42.1805,275356.0
2020-01-31 11:15:00,53.5,53.57,53.39,53.53,478118.0,42.1805,42.2356,42.0937,42.2041,478118.0
2020-01-31 11:20:00,53.53,53.58,53.46,53.57,360216.0,42.2041,42.2435,42.1489,42.2356,360216.0
2020-01-31 11:25:00,53.56,53.68,53.53,53.62,235812.0,42.2278,42.3224,42.2041,42.2751,235812.0
2020-01-31 11:30:00,53.63,53.85,53.63,53.85,290268.0,42.2829,42.4564,42.2829,42.4564,290268.0
2020-01-31 11:35:00,53.85,53.91,53.7,53.77,552538.0,42.4564,42.5037,42.3381,42.3933,552538.0
2020-01-31 11:40:00,53.77,53.94,53.76,53.91,410839.0,42.3933,42.5274,42.3854,42.5037,410839.0
2020-01-31 11:45:00,53.91,53.99,53.89,53.91,173770.0,42.5037,42.5668,42.4879,42.5037,173770.0
2020-01-31 11:50:00,53.92,53.93,53.78,53.87,172632.0,42.5116,42.5195,42.4012,42.4722,172632.0
2020-01-31 11:55:00,53.87,53.88,53.78,53.85,185929.0,42.4722,42.4801,42.4012,42.4564,185929.0
2020-01-31 12:00:00,53.84,53.92,53.81,53.84,130207.0,42.4485,42.5116,42.4249,42.4485,130207.0
2020-01-31 12:05:00,53.85,53.85,53.68,53.73,614330.0,42.4564,42.4564,42.3224,42.3618,614330.0
2020-01-31 12:10:00,53.73,53.75,53.61,53.61,237112.0,42.3618,42.3776,42.2672,42.2672,237112.0
2020-01-31 12:15:00,53.6,53.62,53.55,53.58,188630.0,42.2593,42.2751,42.2199,42.2435,188630.0
2020-01-31 12:20:00,53.58,53.6,53.54,53.58,95921.0,42.2435,42.2593,42.212,42.2435,95921.0
2020-01-31 12:25:00,53.57,53.58,53.53,53.56,282072.0,42.2356,42.2435,42.2041,42.2278,282072.0
2020-01-31 12:30:00,53.56,53.56,53.47,53.47,251356.0,42.2278,42.2278,42.1568,42.1568,251356.0
2020-01-31 12:35:00,53.48,53.49,53.36,53.38,568093.0,42.1647,42.1726,42.0701,42.0858,568093.0
2020-01-31 12:40:00,53.37,53.48,53.32,53.47,461191.0,42.078,42.1647,42.0385,42.1568,461191.0
2020-01-31 12:45:00,53.47,53.49,53.31,53.33,355665.0,42.1568,42.1726,42.0307,42.0464,355665.0
2020-01-31 12:50:00,53.32,53.4,53.23,53.37,217646.0,42.0385,42.1016,41.9676,42.078,217646.0
2020-01-31 12:55:00,53.37,53.42,53.33,53.34,156269.0,42.078,42.1174,42.0464,42.0543,156269.0
2020-01-31 13:00:00,53.35,53.48,53.35,53.38,270606.0,42.0622,42.1647,42.0622,42.0858,270606.0
2020-01-31 13:05:00,53.37,53.38,53.29,53.3,216593.0,42.078,42.0858,42.0149,42.0228,216593.0
2020-01-31 13:10:00,53.3,53.32,53.23,53.24,190672.0,42.0228,42.0385,41.9676,41.9755,190672.0
2020-01-31 13:15:00,53.23,53.29,53.21,53.22,127403.0,41.9676,42.0149,41.9518,41.9597,127403.0
2020-01-31 13:20:00,53.21,53.33,53.2,53.33,498527.0,41.9518,42.0464,41.9439,42.0464,498527.0
2020-01-31 13:25:00,53.33,53.38,53.26,53.29,160310.0,42.0464,42.0858,41.9912,42.0149,160310.0
2020-01-31 13:30:00,53.27,53.3,53.23,53.29,404158.0,41.9991,42.0228,41.9676,42.0149,404158.0
2020-01-31 13:35:00,53.29,53.31,53.19,53.23,228411.0,42.0149,42.0307,41.936,41.9676,228411.0
2020-01-31 13:40:00,53.23,53.3,53.19,53.2,709499.0,41.9676,42.0228,41.936,41.9439,709499.0
2020-01-31 13:45:00,53.2,53.3,53.17,53.3,293324.0,41.9439,42.0228,41.9203,42.0228,293324.0
2020-01-31 13:50:00,53.29,53.31,53.2,53.24,196669.0,42.0149,42.0307,41.9439,41.9755,196669.0
2020-01-31 13:55:00,53.24,53.29,53.16,53.19,255420.0,41.9755,42.0149,41.9124,41.936,255420.0
2020-01-31 14:00:00,53.19,53.38,53.19,53.38,173797.0,41.936,42.0858,41.936,42.0858,173797.0
2020-01-31 14:05:00,53.37,53.45,53.32,53.42,224841.0,42.078,42.141,42.0385,42.1174,224841.0
2020-01-31 14:10:00,53.42,53.46,53.41,53.41,206378.0,42.1174,42.1489,42.1095,42.1095,206378.0
2020-01-31 14:15:00,53.41,53.48,53.38,53.46,141897.0,42.1095,42.1647,42.0858,42.1489,141897.0
2020-01-31 14:20:00,53.46,53.47,53.34,53.34,393429.0,42.1489,42.1568,42.0543,42.0543,393429.0
2020-01-31 14:25:00,53.35,53.37,53.31,53.34,259730.0,42.0622,42.078,42.0307,42.0543,259730.0
2020-01-31 14:30:00,53.33,53.5,53.3,53.45,244961.0,42.0464,42.1805,42.0228,42.141,244961.0
2020-01-31 14:35:00,53.45,53.46,53.4,53.42,198947.0,42.141,42.1489,42.1016,42.1174,198947.0
2020-01-31 14:40:00,53.43,53.45,53.38,53.4,134184.0,42.1253,42.141,42.0858,42.1016,134184.0
2020-01-31 14:45:00,53.39,53.43,53.32,53.33,218737.0,42.0937,42.1253,42.0385,42.0464,218737.0
2020-01-31 14:50:00,53.33,53.35,53.29,53.31,99185.0,42.0464,42.0622,42.0149,42.0307,99185.0
2020-01-31 14:55:00,53.3,53.38,53.28,53.34,253429.0,42.0228,42.0858,42.007,42.0543,253429.0
2020-01-31 15:00:00,53.34,53.36,53.29,53.32,188346.0,42.0543,42.0701,42.0149,42.0385,188346.0
2020-01-31 15:05:00,53.31,53.34,53.23,53.27,280497.0,42.0307,42.0543,41.9676,41.9991,280497.0
2020-01-31 15:10:00,53.26,53.28,53.21,53.25,234503.0,41.9912,42.007,41.9518,41.9833,234503.0
2020-01-31 15:15:00,53.26,53.35,53.22,53.32,331593.0,41.9912,42.0622,41.9597,42.0385,331593.0
2020-01-31 15:20:00,53.33,53.39,53.28,53.38,340518.0,42.0464,42.0937,42.007,42.0858,340518.0
2020-01-31 15:25:00,53.38,53.38,53.3,53.31,519681.0,42.0858,42.0858,42.0228,42.0307,519681.0
2020-01-31 15:30:00,53.31,53.45,53.31,53.38,829110.0,42.0307,42.141,42.0307,42.0858,829110.0
2020-01-31 15:35:00,53.38,53.39,53.32,53.33,581984.0,42.0858,42.0937,42.0385,42.0464,581984.0
2020-01-31 15:40:00,53.33,53.51,53.28,53.48,1108317.0,42.0464,42.1883,42.007,42.1647,1108317.0
2020-01-31 15:45:00,53.48,53.53,53.37,53.39,600319.0,42.1647,42.2041,42.078,42.0937,600319.0
2020-01-31 15:50:00,53.38,53.47,53.36,53.44,821723.0,42.0858,42.1568,42.0701,42.1331,821723.0
2020-01-31 15:55:00,53.44,53.5,53.38,53.43,2688778.0,42.1331,42.1805,42.0858,42.1253,2688778.0
2020-02-03 09:30:00,53.37,53.37,53.03,53.08,744874.0,42.078,42.078,41.8099,41.8493,744874.0
2020-02-03 09:35:00,53.09,53.14,52.95,53.0,333872.0,41.8572,41.8966,41.7468,41.7862,333872.0
2020-02-03 09:40:00,52.99,53.07,52.94,53.06,329248.0,41.7784,41.8414,41.7389,41.8335,329248.0
2020-02-03 09:45:00,53.06,53.15,53.02,53.09,520406.0,41.8335,41.9045,41.802,41.8572,520406.0
2020-02-03 09:50:00,53.1,53.21,53.07,53.19,322389.0,41.8651,41.9518,41.8414,41.936,322389.0
2020-02-03 09:55:00,53.19,53.19,53.1,53.14,428555.0,41.936,41.936,41.8651,41.8966,428555.0
2020-02-03 10:00:00,53.19,53.44,53.15,53.35,435624.0,41.936,42.1331,41.9045,42.0622,435624.0
2020-02-03 10:05:00,53.35,53.35,53.21,53.25,597448.0,42.0622,42.0622,41.9518,41.9833,597448.0
2020-02-03 10:10:00,53.26,53.34,53.24,53.29,265129.0,41.9912,42.0543,41.9755,42.0149,265129.0
2020-02-03 10:15:00,53.29,53.32,53.2,53.29,263234.0,42.0149,42.0385,41.9439,42.0149,263234.0
2020-02-03 10:20:00,53.29,53.33,53.24,53.32,390405.0,42.0149,42.0464,41.9755,42.0385,390405.0
2020-02-03 10:25:00,53.33,53.45,53.31,53.43,280532.0,42.0464,42.141,42.0307,42.1253,280532.0
2020-02-03 10:30:00,53.42,53.43,53.29,53.3,209752.0,42.1174,42.1253,42.0149,42.0228,209752.0
2020-02-03 10:35:00,53.31,53.32,53.25,53.28,179538.0,42.0307,42.0385,41.9833,42.007,179538.0
2020-02-03 10:40:00,53.28,53.31,53.23,53.28,144255.0,42.007,42.0307,41.9676,42.007,144255.0
2020-02-03 10:45:00,53.28,53.29,53.08,53.08,164204.0,42.007,42.0149,41.8493,41.8493,164204.0
2020-02-03 10:50:00,53.08,53.12,53.05,53.08,116840.0,41.8493,41.8809,41.8257,41.8493,116840.0
2020-02-03 10:55:00,53.08,53.13,53.06,53.09,68567.0,41.8493,41.8887,41.8335,41.8572,68567.0
2020-02-03 11:00:00,53.1,53.12,53.0,53.04,199162.0,41.8651,41.8809,41.7862,41.8178,199162.0
2020-02-03 11:05:00,53.05,53.07,53.0,53.05,149466.0,41.8257,41.8414,41.7862,41.8257,149466.0
2020-02-03 11:10:00,53.05,53.07,52.9,52.93,329342.0,41.8257,41.8414,41.7074,41.7311,329342.0
2020-02-03 11:15:00,52.94,52.97,52.83,52.85,327405.0,41.7389,41.7626,41.6522,41.668,327405.0
2020-02-03 11:20:00,52.84,52.85,52.75,52.79,523265.0,41.6601,41.668,41.5891,41.6207,523265.0
2020-02-03 11:25:00,52.8,52.8,52.72,52.73,259775.0,41.6286,41.6286,41.5655,41.5734,259775.0
2020-02-03 11:30:00,52.73,52.8,52.68,52.69,305065.0,41.5734,41.6286,41.5339,41.5418,305065.0
2020-02-03 11:35:00,52.68,52.69,52.62,52.64,314560.0,41.5339,41.5418,41.4866,41.5024,314560.0
2020-02-03 11:40:00,52.64,52.67,52.6,52.66,349533.0,41.5024,41.5261,41.4709,41.5182,349533.0
2020-02-03 11:45:00,52.67,52.67,52.57,52.6,515685.0,41.5261,41.5261,41.4472,41.4709,515685.0
2020-02-03 11:50:00,52.6,52.66,52.55,52.65,275254.0,41.4709,41.5182,41.4315,41.5103,275254.0
2020-02-03 11:55:00,52.66,52.81,52.65,52.8,259427.0,41.5182,41.6364,41.5103,41.6286,259427.0
2020-02-03 12:00:00,52.8,52.9,52.79,52.87,210690.0,41.6286,41.7074,41.6207,41.6837,210690.0
2020-02-03 12:05:00,52.86,52.87,52.73,52.77,118194.0,41.6759,41.6837,41.5734,41.6049,118194.0
2020-02-03 12:10:00,52.77,52.84,52.73,52.83,59834.0,41.6049,41.6601,41.5734,41.6522,59834.0
2020-02-03 12:15:00,52.84,52.9,52.83,52.9,59172.0,41.6601,41.7074,41.6522,41.7074,59172.0
2020-02-03 12:20:00,52.89,52.92,52.86,52.89,93556.0,41.6995,41.7232,41.6759,41.6995,93556.0
2020-02-03 12:25:00,52.88,52.9,52.83,52.86,48653.0,41.6916,41.7074,41.6522,41.6759,48653.0
2020-02-03 12:30:00,52.86,52.92,52.86,52.86,39194.0,41.6759,41.7232,41.6759,41.6759,39194.0
2020-02-03 12:35:00,52.87,52.91,52.85,52.9,61375.0,41.6837,41.7153,41.668,41.7074,61375.0
2020-02-03 12:40:00,52.89,52.93,52.88,52.91,83405.0,41.6995,41.7311,41.6916,41.7153,83405.0
2020-02-03 12:45:00,52.9,52.91,52.86,52.88,82045.0,41.7074,41.7153,41.6759,41.6916,82045.0
2020-02-03 12:50:00,52.89,52.93,52.88,52.93,102559.0,41.6995,41.7311,41.6916,41.7311,102559.0
2020-02-03 12:55:00,52.92,52.99,52.91,52.97,53872.0,41.7232,41.7784,41.7153,41.7626,53872.0
2020-02-03 13:00:00,52.97,53.01,52.95,52.97,489689.0,41.7626,41.7941,41.7468,41.7626,489689.0
2020-02-03 13:05:00,52.97,52.98,52.88,52.89,124310.0,41.7626,41.7705,41.6916,41.6995,124310.0
2020-02-03 13:10:00,52.89,52.9,52.73,52.76,100100.0,41.6995,41.7074,41.5734,41.597,100100.0
2020-02-03 13:15:00,52.75,52.76,52.72,52.75,76823.0,41.5891,41.597,41.5655,41.5891,76823.0
2020-02-03 13:20:00,52.75,52.79,52.73,52.77,52412.0,41.5891,41.6207,41.5734,41.6049,52412.0
2020-02-03 13:25:00,52.77,52.83,52.76,52.77,56723.0,41.6049,41.6522,41.597,41.6049,56723.0
2020-02-03 13:30:00,52.78,52.86,52.77,52.85,86074.0,41.6128,41.6759,41.6049,41.668,86074.0
2020-02-03 13:35:00,52.85,52.86,52.82,52.82,319729.0,41.668,41.6759,41.6443,41.6443,319729.0
2020-02-03 13:40:00,52.82,52.83,52.79,52.83,237625.0,41.6443,41.6522,41.6207,41.6522,237625.0
2020-02-03 13:45:00,52.83,52.84,52.78,52.8,141113.0,41.6522,41.6601,41.6128,41.6286,141113.0
2020-02-03 13:50:00,52.8,52.82,52.75,52.78,142965.0,41.6286,41.6443,41.5891,41.6128,142965.0
2020-02-03 13:55:00,52.78,52.79,52.75,52.79,72941.0,41.6128,41.6207,41.5891,41.6207,72941.0
2020-02-03 14:00:00,52.79,52.79,52.75,52.78,86813.0,41.6207,41.6207,41.5891,41.6128,86813.0
2020-02-03 14:05:00,52.77,52.78,52.74,52.78,93873.0,41.6049,41.6128,41.5813,41.6128,93873.0
2020-02-03 14:10:00,52.77,52.78,52.68,52.7,247065.0,41.6049,41.6128,41.5339,41.5497,247065.0
2020-02-03 14:15:00,52.7,52.74,52.68,52.74,95717.0,41.5497,41.5813,41.5339,41.5813,95717.0
2020-02-03 14:20:00,52.73,52.79,52.73,52.74,168841.0,41.5734,41.6207,41.5734,41.5813,168841.0
2020-02-03 14:25:00,52.74,52.77,52.68,52.69,121813.0,41.5813,41.6049,41.5339,41.5418,121813.0
2020-02-03 14:30:00,52.69,52.72,52.65,52.66,168542.0,41.5418,41.5655,41.5103,41.5182,168542.0
2020-02-03 14:35:00,52.67,52.76,52.67,52.73,69704.0,41.5261,41.597,41.5261,41.5734,69704.0
2020-02-03 14:40:00,52.73,52.77,52.71,52.76,126761.0,41.5734,41.6049,41.5576,41.597,126761.0
2020-02-03 14:45:00,52.76,52.8,52.75,52.78,98427.0,41.597,41.6286,41.5891,41.6128,98427.0
2020-02-03 14:50:00,52.78,52.8,52.74,52.75,141872.0,41.6128,41.6286,41.5813,41.5891,141872.0
2020-02-03 14:55:00,52.76,52.76,52.7,52.71,74358.0,41.597,41.597,41.5497,41.5576,74358.0
2020-02-03 15:00:00,52.71,52.76,52.7,52.76,119919.0,41.5576,41.597,41.5497,41.597,119919.0
2020-02-03 15:05:00,52.76,52.78,52.73,52.74,112431.0,41.597,41.6128,41.5734,41.5813,112431.0
2020-02-03 15:10:00,52.75,52.77,52.72,52.73,124489.0,41.5891,41.6049,41.5655,41.5734,124489.0
2020-02-03 15:15:00,52.74,52.78,52.73,52.78,138321.0,41.5813,41.6128,41.5734,41.6128,138321.0
2020-02-03 15:20:00,52.78,52.82,52.76,52.8,165329.0,41.6128,41.6443,41.597,41.6286,165329.0
2020-02-03 15:25:00,52.81,52.86,52.8,52.86,163487.0,41.6364,41.6759,41.6286,41.6759,163487.0
2020-02-03 15:30:00,52.86,52.89,52.81,52.86,379641.0,41.6759,41.6995,41.6364,41.6759,379641.0
2020-02-03 15:35:00,52.86,52.87,52.77,52.78,455840.0,41.6759,41.6837,41.6049,41.6128,455840.0
2020-02-03 15:40:00,52.77,52.82,52.76,52.8,239479.0,41.6049,41.6443,41.597,41.6286,239479.0
2020-02-03 15:45:00,52.8,52.81,52.71,52.72,857949.0,41.6286,41.6364,41.5576,41.5655,857949.0
2020-02-03 15:50:00,52.71,52.72,52.65,52.7,850631.0,41.5576,41.5655,41.5103,41.5497,850631.0
2020-02-03 15:55:00,52.7,52.77,52.69,52.74,1485000.0,41.5497,41.6049,41.5418,41.5813,1485000.0
2020-02-04 09:30:00,53.5,53.92,53.5,53.71,746521.0,42.1805,42.5116,42.1805,42.346,746521.0
2020-02-04 09:35:00,53.7,53.83,53.64,53.71,416476.0,42.3381,42.4406,42.2908,42.346,416476.0
2020-02-04 09:40:00,53.71,53.77,53.46,53.55,1581803.0,42.346,42.3933,42.1489,42.2199,1581803.0
2020-02-04 09:45:00,53.55,53.72,53.53,53.67,320359.0,42.2199,42.3539,42.2041,42.3145,320359.0
2020-02-04 09:50:00,53.66,53.67,53.53,53.59,582261.0,42.3066,42.3145,42.2041,42.2514,582261.0
2020-02-04 09:55:00,53.59,53.65,53.55,53.58,232910.0,42.2514,42.2987,42.2199,42.2435,232910.0
2020-02-04 10:00:00,53.57,53.58,53.46,53.51,502831.0,42.2356,42.2435,42.1489,42.1883,502831.0
2020-02-04 10:05:00,53.51,53.61,53.45,53.51,185084.0,42.1883,42.2672,42.141,42.1883,185084.0
2020-02-04 10:10:00,53.52,53.53,53.43,53.52,315297.0,42.1962,42.2041,42.1253,42.1962,315297.0
2020-02-04 10:15:00,53.51,53.58,53.49,53.56,245394.0,42.1883,42.2435,42.1726,42.2278,245394.0
2020-02-04 10:20:00,53.57,53.68,53.5,53.65,1570053.0,42.2356,42.3224,42.1805,42.2987,1570053.0
2020-02-04 10:25:00,53.66,53.74,53.65,53.74,276233.0,42.3066,42.3697,42.2987,42.3697,276233.0
2020-02-04 10:30:00,53.74,53.77,53.67,53.68,306926.0,42.3697,42.3933,42.3145,42.3224,306926.0
2020-02-04 10:35:00,53.67,53.71,53.58,53.6,274666.0,42.3145,42.346,42.2435,42.2593,274666.0
2020-02-04 10:40:00,53.6,53.6,53.49,53.51,460915.0,42.2593,42.2593,42.1726,42.1883,460915.0
2020-02-04 10:45:00,53.51,53.51,53.4,53.41,248599.0,42.1883,42.1883,42.1016,42.1095,248599.0
2020-02-04 10:50:00,53.41,53.46,53.36,53.43,397077.0,42.1095,42.1489,42.0701,42.1253,397077.0
2020-02-04 10:55:00,53.43,53.47,53.38,53.44,224218.0,42.1253,42.1568,42.0858,42.1331,224218.0
2020-02-04 11:00:00,53.44,53.55,53.43,53.49,152763.0,42.1331,42.2199,42.1253,42.1726,152763.0
2020-02-04 11:05:00,53.49,53.56,53.44,53.47,197578.0,42.1726,42.2278,42.1331,42.1568,197578.0
2020-02-04 11:10:00,53.47,53.57,53.46,53.54,135242.0,42.1568,42.2356,42.1489,42.212,135242.0
2020-02-04 11:15:00,53.53,53.62,53.52,53.59,131404.0,42.2041,42.2751,42.1962,42.2514,131404.0
2020-02-04 11:20:00,53.59,53.64,53.53,53.54,159616.0,42.2514,42.2908,42.2041,42.212,159616.0
2020-02-04 11:25:00,53.54,53.56,53.46,53.47,202195.0,42.212,42.2278,42.1489,42.1568,202195.0
2020-02-04 11:30:00,53.47,53.57,53.47,53.48,68329.0,42.1568,42.2356,42.1568,42.1647,68329.0
2020-02-04 11:35:00,53.48,53.55,53.44,53.54,149216.0,42.1647,42.2199,42.1331,42.212,149216.0
2020-02-04 11:40:00,53.54,53.6,53.52,53.6,117655.0,42.212,42.2593,42.1962,42.2593,117655.0
2020-02-04 11:45:00,53.6,53.62,53.53,53.57,179222.0,42.2593,42.2751,42.2041,42.2356,179222.0
2020-02-04 11:50:00,53.57,53.6,53.49,53.52,102581.0,42.2356,42.2593,42.1726,42.1962,102581.0
2020-02-04 11:55:00,53.51,53.52,53.45,53.45,72095.0,42.1883,42.1962,42.141,42.141,72095.0
2020-02-04 12:00:00,53.46,53.46,53.37,53.4,82502.0,42.1489,42.1489,42.078,42.1016,82502.0
2020-02-04 12:05:00,53.39,53.4,53.33,53.37,103753.0,42.0937,42.1016,42.0464,42.078,103753.0
2020-02-04 12:10:00,53.36,53.36,53.3,53.3,76339.0,42.0701,42.0701,42.0228,42.0228,76339.0
2020-02-04 12:15:00,53.31,53.34,53.25,53.29,332160.0,42.0307,42.0543,41.9833,42.0149,332160.0
2020-02-04 12:20:00,53.3,53.33,53.24,53.31,87085.0,42.0228,42.0464,41.9755,42.0307,87085.0
2020-02-04 12:25:00,53.31,53.38,53.29,53.37,56155.0,42.0307,42.0858,42.0149,42.078,56155.0
2020-02-04 12:30:00,53.37,53.39,53.35,53.35,62047.0,42.078,42.0937,42.0622,42.0622,62047.0
2020-02-04 12:35:00,53.36,53.39,53.3,53.37,374819.0,42.0701,42.0937,42.0228,42.078,374819.0
2020-02-04 12:40:00,53.37,53.37,53.29,53.3,70973.0,42.078,42.078,42.0149,42.0228,70973.0
2020-02-04 12:45:00,53.3,53.3,53.21,53.25,73807.0,42.0228,42.0228,41.9518,41.9833,73807.0
2020-02-04 12:50:00,53.25,53.26,53.2,53.23,58698.0,41.9833,41.9912,41.9439,41.9676,58698.0
2020-02-04 12:55:00,53.24,53.24,53.18,53.22,187089.0,41.9755,41.9755,41.9282,41.9597,187089.0
2020-02-04 13:00:00,53.23,53.28,53.2,53.2,86765.0,41.9676,42.007,41.9439,41.9439,86765.0
2020-02-04 13:05:00,53.2,53.23,53.19,53.22,50878.0,41.9439,41.9676,41.936,41.9597,50878.0
2020-02-04 13:10:00,53.23,53.23,53.16,53.18,108480.0,41.9676,41.9676,41.9124,41.9282,108480.0
2020-02-04 13:15:00,53.17,53.19,53.14,53.15,108663.0,41.9203,41.936,41.8966,41.9045,108663.0
2020-02-04 13:20:00,53.14,53.18,53.12,53.15,90466.0,41.8966,41.9282,41.8809,41.9045,90466.0
2020-02-04 13:25:00,53.16,53.18,53.13,53.18,170452.0,41.9124,41.9282,41.8887,41.9282,170452.0
2020-02-04 13:30:00,53.18,53.18,53.15,53.18,60765.0,41.9282,41.9282,41.9045,41.9282,60765.0
2020-02-04 13:35:00,53.17,53.18,53.13,53.14,200727.0,41.9203,41.9282,41.8887,41.8966,200727.0
2020-02-04 13:40:00,53.15,53.15,53.1,53.12,77588.0,41.9045,41.9045,41.8651,41.8809,77588.0
2020-02-04 13:45:00,53.12,53.15,53.11,53.14,150819.0,41.8809,41.9045,41.873,41.8966,150819.0
2020-02-04 13:50:00,53.13,53.17,53.11,53.15,42664.0,41.8887,41.9203,41.873,41.9045,42664.0
2020-02-04 13:55:00,53.15,53.16,53.13,53.13,65566.0,41.9045,41.9124,41.8887,41.8887,65566.0
2020-02-04 14:00:00,53.14,53.14,53.05,53.09,75835.0,41.8966,41.8966,41.8257,41.8572,75835.0
2020-02-04 14:05:00,53.1,53.15,53.08,53.14,67968.0,41.8651,41.9045,41.8493,41.8966,67968.0
2020-02-04 14:10:00,53.14,53.15,53.11,53.14,58911.0,41.8966,41.9045,41.873,41.8966,58911.0
2020-02-04 14:15:00,53.15,53.15,53.1,53.12,151150.0,41.9045,41.9045,41.8651,41.8809,151150.0
2020-02-04 14:20:00,53.11,53.13,53.07,53.07,88523.0,41.873,41.8887,41.8414,41.8414,88523.0
2020-02-04 14:25:00,53.08,53.08,53.0,53.02,181546.0,41.8493,41.8493,41.7862,41.802,181546.0
2020-02-04 14:30:00,53.01,53.07,53.0,53.06,166552.0,41.7941,41.8414,41.7862,41.8335,166552.0
2020-02-04 14:35:00,53.07,53.12,53.06,53.09,205386.0,41.8414,41.8809,41.8335,41.8572,205386.0
2020-02-04 14:40:00,53.08,53.2,53.08,53.19,134045.0,41.8493,41.9439,41.8493,41.936,134045.0
2020-02-04 14:45:00,53.19,53.2,53.14,53.15,134958.0,41.936,41.9439,41.8966,41.9045,134958.0
2020-02-04 14:50:00,53.15,53.15,53.08,53.11,172312.0,41.9045,41.9045,41.8493,41.873,172312.0
2020-02-04 14:55:00,53.1,53.13,53.05,53.05,190585.0,41.8651,41.8887,41.8257,41.8257,190585.0
2020-02-04 15:00:00,53.05,53.08,53.03,53.06,169887.0,41.8257,41.8493,41.8099,41.8335,169887.0
2020-02-04 15:05:00,53.06,53.08,53.02,53.04,155769.0,41.8335,41.8493,41.802,41.8178,155769.0
2020-02-04 15:10:00,53.04,53.09,53.03,53.07,119410.0,41.8178,41.8572,41.8099,41.8414,119410.0
2020-02-04 15:15:00,53.08,53.11,53.05,53.11,112144.0,41.8493,41.873,41.8257,41.873,112144.0
2020-02-04 15:20:00,53.11,53.18,53.09,53.14,196154.0,41.873,41.9282,41.8572,41.8966,196154.0
2020-02-04 15:25:00,53.14,53.17,53.12,53.16,129380.0,41.8966,41.9203,41.8809,41.9124,129380.0
2020-02-04 15:30:00,53.15,53.15,52.93,52.93,206306.0,41.9045,41.9045,41.7311,41.7311,206306.0
2020-02-04 15:35:00,52.94,52.97,52.91,52.91,377802.0,41.7389,41.7626,41.7153,41.7153,377802.0
2020-02-04 15:40:00,52.91,52.92,52.85,52.85,262544.0,41.7153,41.7232,41.668,41.668,262544.0
2020-02-04 15:45:00,52.85,52.93,52.83,52.88,470840.0,41.668,41.7311,41.6522,41.6916,470840.0
2020-02-04 15:50:00,52.88,52.92,52.84,52.86,386037.0,41.6916,41.7232,41.6601,41.6759,386037.0
2020-02-04 15:55:00,52.85,52.95,52.84,52.94,999185.0,41.668,41.7468,41.6601,41.7389,999185.0
2020-02-05 09:30:00,53.81,54.04,53.78,54.04,847363.0,42.4249,42.6062,42.4012,42.6062,847363.0
2020-02-05 09:35:00,54.05,54.16,53.99,54.09,345136.0,42.6141,42.7008,42.5668,42.6456,345136.0
2020-02-05 09:40:00,54.08,54.15,54.01,54.06,235698.0,42.6377,42.6929,42.5825,42.622,235698.0
2020-02-05 09:45:00,54.06,54.29,54.04,54.27,261823.0,42.622,42.8033,42.6062,42.7875,261823.0
2020-02-05 09:50:00,54.27,54.36,54.22,54.33,375152.0,42.7875,42.8585,42.7481,42.8348,375152.0
2020-02-05 09:55:00,54.33,54.35,54.2,54.21,457563.0,42.8348,42.8506,42.7323,42.7402,457563.0
2020-02-05 10:00:00,54.21,54.49,54.18,54.45,436235.0,42.7402,42.961,42.7166,42.9295,436235.0
2020-02-05 10:05:00,54.46,54.56,54.41,54.46,508057.0,42.9373,43.0162,42.8979,42.9373,508057.0
2020-02-05 10:10:00,54.46,54.47,54.33,54.35,432980.0,42.9373,42.9452,42.8348,42.8506,432980.0
2020-02-05 10:15:00,54.35,54.43,54.32,54.41,274532.0,42.8506,42.9137,42.827,42.8979,274532.0
2020-02-05 10:20:00,54.41,54.56,54.41,54.52,129428.0,42.8979,43.0162,42.8979,42.9846,129428.0
2020-02-05 10:25:00,54.51,54.53,54.33,54.41,436288.0,42.9768,42.9925,42.8348,42.8979,436288.0
2020-02-05 10:30:00,54.4,54.63,54.4,54.62,396675.0,42.89,43.0714,42.89,43.0635,396675.0
2020-02-05 10:35:00,54.63,54.66,54.5,54.62,470913.0,43.0714,43.095,42.9689,43.0635,470913.0
2020-02-05 10:40:00,54.62,54.64,54.49,54.62,341410.0,43.0635,43.0793,42.961,43.0635,341410.0
2020-02-05 10:45:00,54.61,54.66,54.57,54.65,173609.0,43.0556,43.095,43.0241,43.0871,173609.0
2020-02-05 10:50:00,54.65,54.69,54.59,54.66,340640.0,43.0871,43.1187,43.0398,43.095,340640.0
2020-02-05 10:55:00,54.66,54.74,54.63,54.64,425008.0,43.095,43.1581,43.0714,43.0793,425008.0
2020-02-05 11:00:00,54.64,54.66,54.47,54.47,463161.0,43.0793,43.095,42.9452,42.9452,463161.0
2020-02-05 11:05:00,54.47,54.61,54.46,54.57,215202.0,42.9452,43.0556,42.9373,43.0241,215202.0
2020-02-05 11:10:00,54.56,54.66,54.53,54.63,128520.0,43.0162,43.095,42.9925,43.0714,128520.0
2020-02-05 11:15:00,54.63,54.63,54.53,54.54,133266.0,43.0714,43.0714,42.9925,43.0004,133266.0
2020-02-05 11:20:00,54.53,54.63,54.52,54.63,317562.0,42.9925,43.0714,42.9846,43.0714,317562.0
2020-02-05 11:25:00,54.63,54.71,54.61,54.7,568720.0,43.0714,43.1344,43.0556,43.1266,568720.0
2020-02-05 11:30:00,54.7,54.71,54.64,54.67,260002.0,43.1266,43.1344,43.0793,43.1029,260002.0
2020-02-05 11:35:00,54.66,54.69,54.61,54.68,352570.0,43.095,43.1187,43.0556,43.1108,352570.0
2020-02-05 11:40:00,54.69,54.74,54.65,54.74,229673.0,43.1187,43.1581,43.0871,43.1581,229673.0
2020-02-05 11:45:00,54.73,54.8,54.73,54.77,242104.0,43.1502,43.2054,43.1502,43.1817,242104.0
2020-02-05 11:50:00,54.77,54.8,54.7,54.79,201947.0,43.1817,43.2054,43.1266,43.1975,201947.0
2020-02-05 11:55:00,54.79,54.88,54.78,54.87,429910.0,43.1975,43.2685,43.1896,43.2606,429910.0
2020-02-05 12:00:00,54.86,54.9,54.77,54.8,543153.0,43.2527,43.2842,43.1817,43.2054,543153.0
2020-02-05 12:05:00,54.79,54.83,54.78,54.8,136229.0,43.1975,43.2291,43.1896,43.2054,136229.0
2020-02-05 12:10:00,54.79,54.83,54.75,54.82,326227.0,43.1975,43.2291,43.166,43.2212,326227.0
2020-02-05 12:15:00,54.83,54.89,54.81,54.86,335625.0,43.2291,43.2764,43.2133,43.2527,335625.0
2020-02-05 12:20:00,54.86,54.88,54.82,54.87,220251.0,43.2527,43.2685,43.2212,43.2606,220251.0
2020-02-05 12:25:00,54.87,54.88,54.79,54.8,93605.0,43.2606,43.2685,43.1975,43.2054,93605.0
2020-02-05 12:30:00,54.81,54.91,54.81,54.89,166140.0,43.2133,43.2921,43.2133,43.2764,166140.0
2020-02-05 12:35:00,54.89,54.97,54.88,54.96,461974.0,43.2764,43.3394,43.2685,43.3315,461974.0
2020-02-05 12:40:00,54.97,55.01,54.96,54.98,416080.0,43.3394,43.371,43.3315,43.3473,416080.0
2020-02-05 12:45:00,54.98,55.04,54.96,55.03,433776.0,43.3473,43.3946,43.3315,43.3867,433776.0
2020-02-05 12:50:00,55.02,55.06,55.0,55.06,476530.0,43.3789,43.4104,43.3631,43.4104,476530.0
2020-02-05 12:55:00,55.06,55.11,55.06,55.1,624498.0,43.4104,43.4498,43.4104,43.4419,624498.0
2020-02-05 13:00:00,55.1,55.11,54.99,55.02,284306.0,43.4419,43.4498,43.3552,43.3789,284306.0
2020-02-05 13:05:00,55.02,55.02,54.97,55.01,271599.0,43.3789,43.3789,43.3394,43.371,271599.0
2020-02-05 13:10:00,55.02,55.04,54.99,55.02,409844.0,43.3789,43.3946,43.3552,43.3789,409844.0
2020-02-05 13:15:00,55.02,55.02,54.97,55.0,81402.0,43.3789,43.3789,43.3394,43.3631,81402.0
2020-02-05 13:20:00,55.0,55.02,54.98,55.0,441875.0,43.3631,43.3789,43.3473,43.3631,441875.0
2020-02-05 13:25:00,54.99,55.03,54.92,54.92,221120.0,43.3552,43.3867,43.3,43.3,221120.0
2020-02-05 13:30:00,54.93,54.94,54.88,54.89,72584.0,43.3079,43.3158,43.2685,43.2764,72584.0
2020-02-05 13:35:00,54.88,54.94,54.88,54.91,169607.0,43.2685,43.3158,43.2685,43.2921,169607.0
2020-02-05 13:40:00,54.91,55.0,54.89,54.97,214071.0,43.2921,43.3631,43.2764,43.3394,214071.0
2020-02-05 13:45:00,54.97,55.02,54.91,54.91,230403.0,43.3394,43.3789,43.2921,43.2921,230403.0
2020-02-05 13:50:00,54.91,54.97,54.9,54.9,161225.0,43.2921,43.3394,43.2842,43.2842,161225.0
2020-02-05 13:55:00,54.9,54.95,54.88,54.88,104397.0,43.2842,43.3237,43.2685,43.2685,104397.0
2020-02-05 14:00:00,54.88,54.9,54.8,54.8,175146.0,43.2685,43.2842,43.2054,43.2054,175146.0
2020-02-05 14:05:00,54.8,54.85,54.79,54.8,114772.0,43.2054,43.2448,43.1975,43.2054,114772.0
2020-02-05 14:10:00,54.8,54.82,54.76,54.8,168064.0,43.2054,43.2212,43.1739,43.2054,168064.0
2020-02-05 14:15:00,54.79,54.86,54.77,54.83,197745.0,43.1975,43.2527,43.1817,43.2291,197745.0
2020-02-05 14:20:00,54.82,54.85,54.78,54.84,153847.0,43.2212,43.2448,43.1896,43.2369,153847.0
2020-02-05 14:25:00,54.84,54.84,54.77,54.83,137942.0,43.2369,43.2369,43.1817,43.2291,137942.0
2020-02-05 14:30:00,54.83,54.84,54.67,54.72,576645.0,43.2291,43.2369,43.1029,43.1423,576645.0
2020-02-05 14:35:00,54.72,54.75,54.65,54.67,379234.0,43.1423,43.166,43.0871,43.1029,379234.0
2020-02-05 14:40:00,54.67,54.72,54.67,54.7,191394.0,43.1029,43.1423,43.1029,43.1266,191394.0
2020-02-05 14:45:00,54.7,54.74,54.67,54.73,184323.0,43.1266,43.1581,43.1029,43.1502,184323.0
2020-02-05 14:50:00,54.73,54.79,54.72,54.76,384374.0,43.1502,43.1975,43.1423,43.1739,384374.0
2020-02-05 14:55:00,54.75,54.78,54.72,54.75,288953.0,43.166,43.1896,43.1423,43.166,288953.0
2020-02-05 15:00:00,54.76,54.84,54.73,54.76,325458.0,43.1739,43.2369,43.1502,43.1739,325458.0
2020-02-05 15:05:00,54.76,54.86,54.76,54.82,313943.0,43.1739,43.2527,43.1739,43.2212,313943.0
2020-02-05 15:10:00,54.83,54.85,54.78,54.82,179563.0,43.2291,43.2448,43.1896,43.2212,179563.0
2020-02-05 15:15:00,54.82,54.88,54.8,54.84,349301.0,43.2212,43.2685,43.2054,43.2369,349301.0
2020-02-05 15:20:00,54.84,54.91,54.81,54.9,255810.0,43.2369,43.2921,43.2133,43.2842,255810.0
2020-02-05 15:25:00,54.9,54.9,54.83,54.86,186633.0,43.2842,43.2842,43.2291,43.2527,186633.0
2020-02-05 15:30:00,54.86,54.86,54.8,54.81,370279.0,43.2527,43.2527,43.2054,43.2133,370279.0
2020-02-05 15:35:00,54.81,54.84,54.75,54.77,286499.0,43.2133,43.2369,43.166,43.1817,286499.0
2020-02-05 15:40:00,54.77,54.89,54.76,54.86,396010.0,43.1817,43.2764,43.1739,43.2527,396010.0
2020-02-05 15:45:00,54.86,54.96,54.82,54.94,903949.0,43.2527,43.3315,43.2212,43.3158,903949.0
2020-02-05 15:50:00,54.95,54.95,54.84,54.9,1013670.0,43.3237,43.3237,43.2369,43.2842,1013670.0
2020-02-05 15:55:00,54.9,54.93,54.85,54.92,2039092.0,43.2842,43.3079,43.2448,43.3,2039092.0
2020-02-06 09:30:00,55.18,55.18,54.68,54.7,806207.0,43.505,43.505,43.1108,43.1266,806207.0
2020-02-06 09:35:00,54.7,54.71,54.37,54.41,365252.0,43.1266,43.1344,42.8664,42.8979,365252.0
2020-02-06 09:40:00,54.4,54.46,54.27,54.46,240805.0,42.89,42.9373,42.7875,42.9373,240805.0
2020-02-06 09:45:00,54.47,54.51,54.34,54.37,520881.0,42.9452,42.9768,42.8427,42.8664,520881.0
2020-02-06 09:50:00,54.37,54.44,54.31,54.43,288858.0,42.8664,42.9216,42.8191,42.9137,288858.0
2020-02-06 09:55:00,54.42,54.61,54.39,54.55,330059.0,42.9058,43.0556,42.8821,43.0083,330059.0
2020-02-06 10:00:00,54.55,54.75,54.54,54.75,439347.0,43.0083,43.166,43.0004,43.166,439347.0
2020-02-06 10:05:00,54.75,54.81,54.69,54.74,256425.0,43.166,43.2133,43.1187,43.1581,256425.0
2020-02-06 10:10:00,54.73,54.81,54.65,54.66,231690.0,43.1502,43.2133,43.0871,43.095,231690.0
2020-02-06 10:15:00,54.67,54.7,54.55,54.56,241173.0,43.1029,43.1266,43.0083,43.0162,241173.0
2020-02-06 10:20:00,54.56,54.6,54.47,54.53,171326.0,43.0162,43.0477,42.9452,42.9925,171326.0
2020-02-06 10:25:00,54.52,54.69,54.5,54.67,270932.0,42.9846,43.1187,42.9689,43.1029,270932.0
2020-02-06 10:30:00,54.67,54.72,54.63,54.7,191656.0,43.1029,43.1423,43.0714,43.1266,191656.0
2020-02-06 10:35:00,54.71,54.76,54.67,54.73,144309.0,43.1344,43.1739,43.1029,43.1502,144309.0
2020-02-06 10:40:00,54.74,54.78,54.62,54.65,280114.0,43.1581,43.1896,43.0635,43.0871,280114.0
2020-02-06 10:45:00,54.64,54.75,54.63,54.66,152969.0,43.0793,43.166,43.0714,43.095,152969.0
2020-02-06 10:50:00,54.66,54.71,54.54,54.55,169384.0,43.095,43.1344,43.0004,43.0083,169384.0
2020-02-06 10:55:00,54.55,54.61,54.53,54.58,283079.0,43.0083,43.0556,42.9925,43.0319,283079.0
2020-02-06 11:00:00,54.58,54.67,54.56,54.62,146715.0,43.0319,43.1029,43.0162,43.0635,146715.0
2020-02-06 11:05:00,54.62,54.69,54.56,54.69,157905.0,43.0635,43.1187,43.0162,43.1187,157905.0
2020-02-06 11:10:00,54.69,54.71,54.6,54.7,176005.0,43.1187,43.1344,43.0477,43.1266,176005.0
2020-02-06 11:15:00,54.7,54.78,54.66,54.77,118799.0,43.1266,43.1896,43.095,43.1817,118799.0
2020-02-06 11:20:00,54.77,54.84,54.74,54.81,314662.0,43.1817,43.2369,43.1581,43.2133,314662.0
2020-02-06 11:25:00,54.81,54.82,54.64,54.65,179097.0,43.2133,43.2212,43.0793,43.0871,179097.0
2020-02-06 11:30:00,54.66,54.67,54.58,54.61,137053.0,43.095,43.1029,43.0319,43.0556,137053.0
2020-02-06 11:35:00,54.61,54.68,54.56,54.68,117714.0,43.0556,43.1108,43.0162,43.1108,117714.0
2020-02-06 11:40:00,54.68,54.72,54.65,54.68,68962.0,43.1108,43.1423,43.0871,43.1108,68962.0
2020-02-06 11:45:00,54.68,54.69,54.63,54.66,73671.0,43.1108,43.1187,43.0714,43.095,73671.0
2020-02-06 11:50:00,54.66,54.67,54.56,54.63,113627.0,43.095,43.1029,43.0162,43.0714,113627.0
2020-02-06 11:55:00,54.64,54.64,54.57,54.59,84010.0,43.0793,43.0793,43.0241,43.0398,84010.0
2020-02-06 12:00:00,54.6,54.64,54.56,54.58,89389.0,43.0477,43.0793,43.0162,43.0319,89389.0
2020-02-06 12:05:00,54.59,54.64,54.59,54.6,95442.0,43.0398,43.0793,43.0398,43.0477,95442.0
2020-02-06 12:10:00,54.61,54.65,54.59,54.61,61613.0,43.0556,43.0871,43.0398,43.0556,61613.0
2020-02-06 12:15:00,54.6,54.64,54.59,54.64,102098.0,43.0477,43.0793,43.0398,43.0793,102098.0
2020-02-06 12:20:00,54.63,54.63,54.56,54.57,65146.0,43.0714,43.0714,43.0162,43.0241,65146.0
2020-02-06 12:25:00,54.57,54.6,54.56,54.6,63425.0,43.0241,43.0477,43.0162,43.0477,63425.0
2020-02-06 12:30:00,54.6,54.61,54.54,54.55,86434.0,43.0477,43.0556,43.0004,43.0083,86434.0
2020-02-06 12:35:00,54.55,54.55,54.5,54.52,41635.0,43.0083,43.0083,42.9689,42.9846,41635.0
2020-02-06 12:40:00,54.52,54.55,54.51,54.55,29622.0,42.9846,43.0083,42.9768,43.0083,29622.0
2020-02-06 12:45:00,54.55,54.55,54.46,54.46,72815.0,43.0083,43.0083,42.9373,42.9373,72815.0
2020-02-06 12:50:00,54.47,54.52,54.44,54.51,84337.0,42.9452,42.9846,42.9216,42.9768,84337.0
2020-02-06 12:55:00,54.51,54.54,54.46,54.48,51862.0,42.9768,43.0004,42.9373,42.9531,51862.0
2020-02-06 13:00:00,54.48,54.55,54.46,54.55,79103.0,42.9531,43.0083,42.9373,43.0083,79103.0
2020-02-06 13:05:00,54.54,54.55,54.47,54.49,108077.0,43.0004,43.0083,42.9452,42.961,108077.0
2020-02-06 13:10:00,54.48,54.49,54.44,54.45,78992.0,42.9531,42.961,42.9216,42.9295,78992.0
2020-02-06 13:15:00,54.45,54.46,54.41,54.44,172599.0,42.9295,42.9373,42.8979,42.9216,172599.0
2020-02-06 13:20:00,54.44,54.44,54.38,54.41,116544.0,42.9216,42.9216,42.8743,42.8979,116544.0
2020-02-06 13:25:00,54.41,54.43,54.39,54.39,27779.0,42.8979,42.9137,42.8821,42.8821,27779.0
2020-02-06 13:30:00,54.39,54.39,54.37,54.38,96024.0,42.8821,42.8821,42.8664,42.8743,96024.0
2020-02-06 13:35:00,54.38,54.39,54.33,54.37,40740.0,42.8743,42.8821,42.8348,42.8664,40740.0
2020-02-06 13:40:00,54.36,54.41,54.35,54.41,85303.0,42.8585,42.8979,42.8506,42.8979,85303.0
2020-02-06 13:45:00,54.41,54.44,54.39,54.43,25598.0,42.8979,42.9216,42.8821,42.9137,25598.0
2020-02-06 13:50:00,54.42,54.46,54.4,54.45,79020.0,42.9058,42.9373,42.89,42.9295,79020.0
2020-02-06 13:55:00,54.45,54.49,54.44,54.49,49353.0,42.9295,42.961,42.9216,42.961,49353.0
2020-02-06 14:00:00,54.49,54.49,54.43,54.45,94447.0,42.961,42.961,42.9137,42.9295,94447.0
2020-02-06 14:05:00,54.44,54.47,54.42,54.44,37119.0,42.9216,42.9452,42.9058,42.9216,37119.0
2020-02-06 14:10:00,54.44,54.44,54.4,54.44,130185.0,42.9216,42.9216,42.89,42.9216,130185.0
2020-02-06 14:15:00,54.44,54.52,54.43,54.47,271333.0,42.9216,42.9846,42.9137,42.9452,271333.0
2020-02-06 14:20:00,54.47,54.5,54.45,54.5,121527.0,42.9452,42.9689,42.9295,42.9689,121527.0
2020-02-06 14:25:00,54.5,54.53,54.45,54.53,139965.0,42.9689,42.9925,42.9295,42.9925,139965.0
2020-02-06 14:30:00,54.54,54.59,54.53,54.55,102349.0,43.0004,43.0398,42.9925,43.0083,102349.0
2020-02-06 14:35:00,54.55,54.57,54.51,54.52,78248.0,43.0083,43.0241,42.9768,42.9846,78248.0
2020-02-06 14:40:00,54.52,54.56,54.52,54.54,49076.0,42.9846,43.0162,42.9846,43.0004,49076.0
2020-02-06 14:45:00,54.54,54.57,54.51,54.56,92365.0,43.0004,43.0241,42.9768,43.0162,92365.0
2020-02-06 14:50:00,54.56,54.58,54.53,54.53,92511.0,43.0162,43.0319,42.9925,42.9925,92511.0
2020-02-06 14:55:00,54.54,54.56,54.5,54.51,89003.0,43.0004,43.0162,42.9689,42.9768,89003.0
2020-02-06 15:00:00,54.51,54.53,54.47,54.52,132564.0,42.9768,42.9925,42.9452,42.9846,132564.0
2020-02-06 15:05:00,54.52,54.54,54.5,54.54,75756.0,42.9846,43.0004,42.9689,43.0004,75756.0
2020-02-06 15:10:00,54.54,54.55,54.46,54.5,135227.0,43.0004,43.0083,42.9373,42.9689,135227.0
2020-02-06 15:15:00,54.5,54.52,54.47,54.48,237077.0,42.9689,42.9846,42.9452,42.9531,237077.0
2020-02-06 15:20:00,54.48,54.49,54.43,54.46,335879.0,42.9531,42.961,42.9137,42.9373,335879.0
2020-02-06 15:25:00,54.46,54.47,54.42,54.45,181285.0,42.9373,42.9452,42.9058,42.9295,181285.0
2020-02-06 15:30:00,54.45,54.47,54.41,54.45,238552.0,42.9295,42.9452,42.8979,42.9295,238552.0
2020-02-06 15:35:00,54.46,54.5,54.45,54.48,222956.0,42.9373,42.9689,42.9295,42.9531,222956.0
2020-02-06 15:40:00,54.48,54.51,54.47,54.48,222314.0,42.9531,42.9768,42.9452,42.9531,222314.0
2020-02-06 15:45:00,54.48,54.5,54.39,54.4,261770.0,42.9531,42.9689,42.8821,42.89,261770.0
2020-02-06 15:50:00,54.4,54.41,54.35,54.39,448763.0,42.89,42.8979,42.8506,42.8821,448763.0
2020-02-06 15:55:00,54.39,54.43,54.35,54.36,887570.0,42.8821,42.9137,42.8506,42.8585,887570.0
2020-02-07 09:30:00,53.95,53.97,53.78,53.8,575528.0,42.5352,42.551,42.4012,42.417,575528.0
2020-02-07 09:35:00,53.81,53.94,53.7,53.87,495082.0,42.4249,42.5274,42.3381,42.4722,495082.0
2020-02-07 09:40:00,53.87,53.91,53.77,53.86,177548.0,42.4722,42.5037,42.3933,42.4643,177548.0
2020-02-07 09:45:00,53.87,53.99,53.8,53.98,268987.0,42.4722,42.5668,42.417,42.5589,268987.0
2020-02-07 09:50:00,53.98,54.04,53.95,53.99,131436.0,42.5589,42.6062,42.5352,42.5668,131436.0
2020-02-07 09:55:00,54.0,54.0,53.87,53.91,160811.0,42.5747,42.5747,42.4722,42.5037,160811.0
2020-02-07 10:00:00,53.9,53.91,53.82,53.85,321327.0,42.4958,42.5037,42.4327,42.4564,321327.0
2020-02-07 10:05:00,53.85,53.94,53.81,53.88,179130.0,42.4564,42.5274,42.4249,42.4801,179130.0
2020-02-07 10:10:00,53.89,54.0,53.88,53.94,91361.0,42.4879,42.5747,42.4801,42.5274,91361.0
2020-02-07 10:15:00,53.95,53.98,53.88,53.97,180909.0,42.5352,42.5589,42.4801,42.551,180909.0
2020-02-07 10:20:00,53.98,54.02,53.87,53.9,381741.0,42.5589,42.5904,42.4722,42.4958,381741.0
2020-02-07 10:25:00,53.89,53.93,53.84,53.87,161765.0,42.4879,42.5195,42.4485,42.4722,161765.0
2020-02-07 10:30:00,53.86,53.89,53.83,53.87,77728.0,42.4643,42.4879,42.4406,42.4722,77728.0
2020-02-07 10:35:00,53.86,53.94,53.85,53.86,92454.0,42.4643,42.5274,42.4564,42.4643,92454.0
2020-02-07 10:40:00,53.85,53.92,53.82,53.9,75559.0,42.4564,42.5116,42.4327,42.4958,75559.0
2020-02-07 10:45:00,53.9,53.9,53.76,53.78,297238.0,42.4958,42.4958,42.3854,42.4012,297238.0
2020-02-07 10:50:00,53.78,53.8,53.72,53.73,67871.0,42.4012,42.417,42.3539,42.3618,67871.0
2020-02-07 10:55:00,53.73,53.83,53.72,53.79,69343.0,42.3618,42.4406,42.3539,42.4091,69343.0
2020-02-07 11:00:00,53.79,53.86,53.76,53.86,122713.0,42.4091,42.4643,42.3854,42.4643,122713.0
2020-02-07 11:05:00,53.86,53.92,53.84,53.84,119387.0,42.4643,42.5116,42.4485,42.4485,119387.0
2020-02-07 11:10:00,53.84,53.88,53.78,53.87,111192.0,42.4485,42.4801,42.4012,42.4722,111192.0
2020-02-07 11:15:00,53.86,53.96,53.86,53.94,51676.0,42.4643,42.5431,42.4643,42.5274,51676.0
2020-02-07 11:20:00,53.94,54.19,53.94,54.19,199988.0,42.5274,42.7245,42.5274,42.7245,199988.0
2020-02-07 11:25:00,54.19,54.2,54.12,54.13,82359.0,42.7245,42.7323,42.6693,42.6772,82359.0
2020-02-07 11:30:00,54.13,54.19,54.09,54.11,172270.0,42.6772,42.7245,42.6456,42.6614,172270.0
2020-02-07 11:35:00,54.11,54.15,54.05,54.08,117717.0,42.6614,42.6929,42.6141,42.6377,117717.0
2020-02-07 11:40:00,54.08,54.11,54.06,54.06,45493.0,42.6377,42.6614,42.622,42.622,45493.0
2020-02-07 11:45:00,54.05,54.06,54.0,54.04,57622.0,42.6141,42.622,42.5747,42.6062,57622.0
2020-02-07 11:50:00,54.04,54.09,54.03,54.06,52733.0,42.6062,42.6456,42.5983,42.622,52733.0
2020-02-07 11:55:00,54.06,54.08,54.03,54.08,37456.0,42.622,42.6377,42.5983,42.6377,37456.0
2020-02-07 12:00:00,54.08,54.17,54.06,54.17,56448.0,42.6377,42.7087,42.622,42.7087,56448.0
2020-02-07 12:05:00,54.16,54.21,54.15,54.15,52537.0,42.7008,42.7402,42.6929,42.6929,52537.0
2020-02-07 12:10:00,54.15,54.17,54.12,54.15,89666.0,42.6929,42.7087,42.6693,42.6929,89666.0
2020-02-07 12:15:00,54.15,54.19,54.13,54.13,61131.0,42.6929,42.7245,42.6772,42.6772,61131.0
2020-02-07 12:20:00,54.12,54.16,54.1,54.11,47169.0,42.6693,42.7008,42.6535,42.6614,47169.0
2020-02-07 12:25:00,54.12,54.13,54.09,54.12,36384.0,42.6693,42.6772,42.6456,42.6693,36384.0
2020-02-07 12:30:00,54.12,54.16,54.06,54.06,83881.0,42.6693,42.7008,42.622,42.622,83881.0
2020-02-07 12:35:00,54.06,54.1,54.05,54.06,52991.0,42.622,42.6535,42.6141,42.622,52991.0
2020-02-07 12:40:00,54.07,54.11,54.05,54.07,54635.0,42.6299,42.6614,42.6141,42.6299,54635.0
2020-02-07 12:45:00,54.08,54.09,54.05,54.09,56285.0,42.6377,42.6456,42.6141,42.6456,56285.0
2020-02-07 12:50:00,54.09,54.1,54.03,54.04,112247.0,42.6456,42.6535,42.5983,42.6062,112247.0
2020-02-07 12:55:00,54.05,54.06,54.0,54.01,50873.0,42.6141,42.622,42.5747,42.5825,50873.0
2020-02-07 13:00:00,54.01,54.01,53.96,53.98,68659.0,42.5825,42.5825,42.5431,42.5589,68659.0
2020-02-07 13:05:00,53.97,54.0,53.96,53.97,78015.0,42.551,42.5747,42.5431,42.551,78015.0
2020-02-07 13:10:00,53.97,54.03,53.95,54.02,53889.0,42.551,42.5983,42.5352,42.5904,53889.0
2020-02-07 13:15:00,54.02,54.07,54.02,54.04,48889.0,42.5904,42.6299,42.5904,42.6062,48889.0
2020-02-07 13:20:00,54.05,54.1,54.05,54.08,57355.0,42.6141,42.6535,42.6141,42.6377,57355.0
2020-02-07 13:25:00,54.09,54.09,54.05,54.09,37301.0,42.6456,42.6456,42.6141,42.6456,37301.0
2020-02-07 13:30:00,54.09,54.14,54.05,54.06,225728.0,42.6456,42.685,42.6141,42.622,225728.0
2020-02-07 13:35:00,54.07,54.21,54.06,54.12,311152.0,42.6299,42.7402,42.622,42.6693,311152.0
2020-02-07 13:40:00,54.12,54.13,54.06,54.11,58697.0,42.6693,42.6772,42.622,42.6614,58697.0
2020-02-07 13:45:00,54.1,54.11,54.07,54.08,44256.0,42.6535,42.6614,42.6299,42.6377,44256.0
2020-02-07 13:50:00,54.07,54.11,54.06,54.08,45701.0,42.6299,42.6614,42.622,42.6377,45701.0
2020-02-07 13:55:00,54.08,54.09,53.98,53.98,156405.0,42.6377,42.6456,42.5589,42.5589,156405.0
2020-02-07 14:00:00,53.99,54.01,53.93,53.94,199237.0,42.5668,42.5825,42.5195,42.5274,199237.0
2020-02-07 14:05:00,53.93,53.96,53.9,53.91,86840.0,42.5195,42.5431,42.4958,42.5037,86840.0
2020-02-07 14:10:00,53.91,53.92,53.86,53.87,105854.0,42.5037,42.5116,42.4643,42.4722,105854.0
2020-02-07 14:15:00,53.87,53.89,53.83,53.86,219573.0,42.4722,42.4879,42.4406,42.4643,219573.0
2020-02-07 14:20:00,53.86,53.87,53.84,53.87,223679.0,42.4643,42.4722,42.4485,42.4722,223679.0
2020-02-07 14:25:00,53.87,53.96,53.84,53.94,241978.0,42.4722,42.5431,42.4485,42.5274,241978.0
2020-02-07 14:30:00,53.94,53.99,53.92,53.93,97191.0,42.5274,42.5668,42.5116,42.5195,97191.0
2020-02-07 14:35:00,53.93,53.94,53.89,53.9,54014.0,42.5195,42.5274,42.4879,42.4958,54014.0
2020-02-07 14:40:00,53.9,53.96,53.89,53.95,79025.0,42.4958,42.5431,42.4879,42.5352,79025.0
2020-02-07 14:45:00,53.95,53.95,53.9,53.91,62780.0,42.5352,42.5352,42.4958,42.5037,62780.0
2020-02-07 14:50:00,53.91,53.93,53.88,53.92,86530.0,42.5037,42.5195,42.4801,42.5116,86530.0
2020-02-07 14:55:00,53.92,53.94,53.89,53.9,61945.0,42.5116,42.5274,42.4879,42.4958,61945.0
2020-02-07 15:00:00,53.91,53.92,53.87,53.87,147451.0,42.5037,42.5116,42.4722,42.4722,147451.0
2020-02-07 15:05:00,53.88,53.95,53.87,53.9,78065.0,42.4801,42.5352,42.4722,42.4958,78065.0
2020-02-07 15:10:00,53.91,54.0,53.9,53.99,56339.0,42.5037,42.5747,42.4958,42.5668,56339.0
2020-02-07 15:15:00,53.98,54.03,53.98,54.02,73814.0,42.5589,42.5983,42.5589,42.5904,73814.0
2020-02-07 15:20:00,54.01,54.01,53.95,53.99,147500.0,42.5825,42.5825,42.5352,42.5668,147500.0
2020-02-07 15:25:00,53.99,54.04,53.98,54.01,80019.0,42.5668,42.6062,42.5589,42.5825,80019.0
2020-02-07 15:30:00,54.01,54.01,53.97,53.99,146886.0,42.5825,42.5825,42.551,42.5668,146886.0
2020-02-07 15:35:00,54.0,54.0,53.94,53.97,151329.0,42.5747,42.5747,42.5274,42.551,151329.0
2020-02-07 15:40:00,53.97,53.98,53.94,53.97,237926.0,42.551,42.5589,42.5274,42.551,237926.0
2020-02-07 15:45:00,53.98,54.02,53.96,53.99,206472.0,42.5589,42.5904,42.5431,42.5668,206472.0
2020-02-07 15:50:00,53.99,54.03,53.91,53.93,494920.0,42.5668,42.5983,42.5037,42.5195,494920.0
2020-02-07 15:55:00,53.93,54.0,53.91,53.96,792222.0,42.5195,42.5747,42.5037,42.5431,792222.0
2020-02-10 09:30:00,53.79,53.79,53.52,53.68,404520.0,42.4091,42.4091,42.1962,42.3224,404520.0
2020-02-10 09:35:00,53.68,53.69,53.53,53.55,164006.0,42.3224,42.3303,42.2041,42.2199,164006.0
2020-02-10 09:40:00,53.55,53.59,53.41,53.46,144265.0,42.2199,42.2514,42.1095,42.1489,144265.0
2020-02-10 09:45:00,53.47,53.51,53.38,53.41,241421.0,42.1568,42.1883,42.0858,42.1095,241421.0
2020-02-10 09:50:00,53.41,53.47,53.38,53.47,341661.0,42.1095,42.1568,42.0858,42.1568,341661.0
2020-02-10 09:55:00,53.46,53.57,53.44,53.56,122399.0,42.1489,42.2356,42.1331,42.2278,122399.0
2020-02-10 10:00:00,53.56,53.62,53.54,53.58,236912.0,42.2278,42.2751,42.212,42.2435,236912.0
2020-02-10 10:05:00,53.58,53.61,53.52,53.59,165063.0,42.2435,42.2672,42.1962,42.2514,165063.0
2020-02-10 10:10:00,53.58,53.63,53.55,53.59,147031.0,42.2435,42.2829,42.2199,42.2514,147031.0
2020-02-10 10:15:00,53.58,53.66,53.57,53.63,226672.0,42.2435,42.3066,42.2356,42.2829,226672.0
2020-02-10 10:20:00,53.63,53.66,53.53,53.54,216968.0,42.2829,42.3066,42.2041,42.212,216968.0
2020-02-10 10:25:00,53.54,53.59,53.51,53.54,161455.0,42.212,42.2514,42.1883,42.212,161455.0
2020-02-10 10:30:00,53.54,53.59,53.49,53.59,210808.0,42.212,42.2514,42.1726,42.2514,210808.0
2020-02-10 10:35:00,53.59,53.64,53.57,53.63,259608.0,42.2514,42.2908,42.2356,42.2829,259608.0
2020-02-10 10:40:00,53.62,53.64,53.6,53.62,92913.0,42.2751,42.2908,42.2593,42.2751,92913.0
2020-02-10 10:45:00,53.63,53.77,53.59,53.76,197939.0,42.2829,42.3933,42.2514,42.3854,197939.0
2020-02-10 10:50:00,53.77,53.83,53.74,53.77,157069.0,42.3933,42.4406,42.3697,42.3933,157069.0
2020-02-10 10:55:00,53.78,53.78,53.72,53.76,91156.0,42.4012,42.4012,42.3539,42.3854,91156.0
2020-02-10 11:00:00,53.76,53.8,53.74,53.76,118413.0,42.3854,42.417,42.3697,42.3854,118413.0
2020-02-10 11:05:00,53.76,53.77,53.68,53.69,103713.0,42.3854,42.3933,42.3224,42.3303,103713.0
2020-02-10 11:10:00,53.69,53.71,53.65,53.69,65645.0,42.3303,42.346,42.2987,42.3303,65645.0
2020-02-10 11:15:00,53.69,53.7,53.61,53.63,61908.0,42.3303,42.3381,42.2672,42.2829,61908.0
2020-02-10 11:20:00,53.62,53.64,53.57,53.59,118992.0,42.2751,42.2908,42.2356,42.2514,118992.0
2020-02-10 11:25:00,53.59,53.6,53.55,53.58,191621.0,42.2514,42.2593,42.2199,42.2435,191621.0
2020-02-10 11:30:00,53.58,53.6,53.52,53.53,154373.0,42.2435,42.2593,42.1962,42.2041,154373.0
2020-02-10 11:35:00,53.52,53.55,53.48,53.51,171997.0,42.1962,42.2199,42.1647,42.1883,171997.0
2020-02-10 11:40:00,53.5,53.55,53.48,53.55,153419.0,42.1805,42.2199,42.1647,42.2199,153419.0
2020-02-10 11:45:00,53.55,53.61,53.54,53.61,111077.0,42.2199,42.2672,42.212,42.2672,111077.0
2020-02-10 11:50:00,53.6,53.61,53.49,53.5,71367.0,42.2593,42.2672,42.1726,42.1805,71367.0
2020-02-10 11:55:00,53.5,53.52,53.47,53.48,346087.0,42.1805,42.1962,42.1568,42.1647,346087.0
2020-02-10 12:00:00,53.47,53.53,53.46,53.49,201505.0,42.1568,42.2041,42.1489,42.1726,201505.0
2020-02-10 12:05:00,53.49,53.51,53.47,53.5,69237.0,42.1726,42.1883,42.1568,42.1805,69237.0
2020-02-10 12:10:00,53.5,53.53,53.48,53.52,98105.0,42.1805,42.2041,42.1647,42.1962,98105.0
2020-02-10 12:15:00,53.51,53.52,53.47,53.49,122510.0,42.1883,42.1962,42.1568,42.1726,122510.0
2020-02-10 12:20:00,53.49,53.49,53.46,53.48,92112.0,42.1726,42.1726,42.1489,42.1647,92112.0
2020-02-10 12:25:00,53.48,53.53,53.47,53.52,91131.0,42.1647,42.2041,42.1568,42.1962,91131.0
2020-02-10 12:30:00,53.52,53.52,53.47,53.47,69869.0,42.1962,42.1962,42.1568,42.1568,69869.0
2020-02-10 12:35:00,53.47,53.48,53.44,53.48,126510.0,42.1568,42.1647,42.1331,42.1647,126510.0
2020-02-10 12:40:00,53.49,53.49,53.45,53.47,39487.0,42.1726,42.1726,42.141,42.1568,39487.0
2020-02-10 12:45:00,53.46,53.47,53.44,53.44,35228.0,42.1489,42.1568,42.1331,42.1331,35228.0
2020-02-10 12:50:00,53.44,53.47,53.43,53.45,101597.0,42.1331,42.1568,42.1253,42.141,101597.0
2020-02-10 12:55:00,53.46,53.49,53.43,53.44,65494.0,42.1489,42.1726,42.1253,42.1331,65494.0
2020-02-10 13:00:00,53.44,53.49,53.43,53.48,66989.0,42.1331,42.1726,42.1253,42.1647,66989.0
2020-02-10 13:05:00,53.48,53.48,53.43,53.47,83267.0,42.1647,42.1647,42.1253,42.1568,83267.0
2020-02-10 13:10:00,53.46,53.49,53.46,53.46,92370.0,42.1489,42.1726,42.1489,42.1489,92370.0
2020-02-10 13:15:00,53.47,53.47,53.43,53.45,56546.0,42.1568,42.1568,42.1253,42.141,56546.0
2020-02-10 13:20:00,53.44,53.45,53.39,53.4,165192.0,42.1331,42.141,42.0937,42.1016,165192.0
2020-02-10 13:25:00,53.39,53.42,53.39,53.4,122819.0,42.0937,42.1174,42.0937,42.1016,122819.0
2020-02-10 13:30:00,53.39,53.43,53.38,53.4,62114.0,42.0937,42.1253,42.0858,42.1016,62114.0
2020-02-10 13:35:00,53.4,53.41,53.38,53.39,304978.0,42.1016,42.1095,42.0858,42.0937,304978.0
2020-02-10 13:40:00,53.39,53.42,53.38,53.41,150683.0,42.0937,42.1174,42.0858,42.1095,150683.0
2020-02-10 13:45:00,53.41,53.42,53.39,53.42,56395.0,42.1095,42.1174,42.0937,42.1174,56395.0
2020-02-10 13:50:00,53.41,53.43,53.39,53.4,46282.0,42.1095,42.1253,42.0937,42.1016,46282.0
2020-02-10 13:55:00,53.4,53.43,53.39,53.41,151603.0,42.1016,42.1253,42.0937,42.1095,151603.0
2020-02-10 14:00:00,53.41,53.45,53.4,53.44,151410.0,42.1095,42.141,42.1016,42.1331,151410.0
2020-02-10 14:05:00,53.44,53.45,53.42,53.44,133227.0,42.1331,42.141,42.1174,42.1331,133227.0
2020-02-10 14:10:00,53.44,53.5,53.43,53.5,141001.0,42.1331,42.1805,42.1253,42.1805,141001.0
2020-02-10 14:15:00,53.5,53.61,53.5,53.58,218202.0,42.1805,42.2672,42.1805,42.2435,218202.0
2020-02-10 14:20:00,53.58,53.62,53.57,53.58,133470.0,42.2435,42.2751,42.2356,42.2435,133470.0
2020-02-10 14:25:00,53.58,53.63,53.57,53.62,180142.0,42.2435,42.2829,42.2356,42.2751,180142.0
2020-02-10 14:30:00,53.62,53.64,53.6,53.63,163919.0,42.2751,42.2908,42.2593,42.2829,163919.0
2020-02-10 14:35:00,53.64,53.64,53.54,53.57,136314.0,42.2908,42.2908,42.212,42.2356,136314.0
2020-02-10 14:40:00,53.58,53.61,53.56,53.57,102305.0,42.2435,42.2672,42.2278,42.2356,102305.0
2020-02-10 14:45:00,53.57,53.59,53.53,53.57,104274.0,42.2356,42.2514,42.2041,42.2356,104274.0
2020-02-10 14:50:00,53.57,53.58,53.54,53.54,111531.0,42.2356,42.2435,42.212,42.212,111531.0
2020-02-10 14:55:00,53.54,53.58,53.54,53.56,111016.0,42.212,42.2435,42.212,42.2278,111016.0
2020-02-10 15:00:00,53.57,53.6,53.55,53.57,84440.0,42.2356,42.2593,42.2199,42.2356,84440.0
2020-02-10 15:05:00,53.57,53.59,53.54,53.55,212114.0,42.2356,42.2514,42.212,42.2199,212114.0
2020-02-10 15:10:00,53.56,53.63,53.55,53.6,262512.0,42.2278,42.2829,42.2199,42.2593,262512.0
2020-02-10 15:15:00,53.6,53.65,53.59,53.64,153960.0,42.2593,42.2987,42.2514,42.2908,153960.0
2020-02-10 15:20:00,53.64,53.66,53.62,53.63,166324.0,42.2908,42.3066,42.2751,42.2829,166324.0
2020-02-10 15:25:00,53.63,53.65,53.6,53.62,150307.0,42.2829,42.2987,42.2593,42.2751,150307.0
2020-02-10 15:30:00,53.63,53.65,53.59,53.62,209971.0,42.2829,42.2987,42.2514,42.2751,209971.0
2020-02-10 15:35:00,53.63,53.64,53.59,53.59,185172.0,42.2829,42.2908,42.2514,42.2514,185172.0
2020-02-10 15:40:00,53.59,53.63,53.58,53.61,265317.0,42.2514,42.2829,42.2435,42.2672,265317.0
2020-02-10 15:45:00,53.61,53.63,53.58,53.59,551573.0,42.2672,42.2829,42.2435,42.2514,551573.0
2020-02-10 15:50:00,53.6,53.63,53.58,53.62,460205.0,42.2593,42.2829,42.2435,42.2751,460205.0
2020-02-10 15:55:00,53.62,53.73,53.6,53.71,1147429.0,42.2751,42.3618,42.2593,42.346,1147429.0
2020-02-11 09:30:00,54.44,54.44,54.13,54.18,577310.0,42.9216,42.9216,42.6772,42.7166,577310.0
2020-02-11 09:35:00,54.18,54.24,54.06,54.15,317476.0,42.7166,42.7639,42.622,42.6929,317476.0
2020-02-11 09:40:00,54.14,54.32,54.09,54.3,352268.0,42.685,42.827,42.6456,42.8112,352268.0
2020-02-11 09:45:00,54.31,54.41,54.29,54.34,508672.0,42.8191,42.8979,42.8033,42.8427,508672.0
2020-02-11 09:50:00,54.35,54.39,54.24,54.25,135814.0,42.8506,42.8821,42.7639,42.7718,135814.0
2020-02-11 09:55:00,54.25,54.34,54.23,54.25,160611.0,42.7718,42.8427,42.756,42.7718,160611.0
2020-02-11 10:00:00,54.26,54.46,54.25,54.46,265556.0,42.7797,42.9373,42.7718,42.9373,265556.0
2020-02-11 10:05:00,54.45,54.52,54.44,54.48,289091.0,42.9295,42.9846,42.9216,42.9531,289091.0
2020-02-11 10:10:00,54.48,54.51,54.44,54.5,523219.0,42.9531,42.9768,42.9216,42.9689,523219.0
2020-02-11 10:15:00,54.5,54.51,54.42,54.45,263089.0,42.9689,42.9768,42.9058,42.9295,263089.0
2020-02-11 10:20:00,54.46,54.48,54.36,54.37,121127.0,42.9373,42.9531,42.8585,42.8664,121127.0
2020-02-11 10:25:00,54.37,54.47,54.36,54.47,96590.0,42.8664,42.9452,42.8585,42.9452,96590.0
2020-02-11 10:30:00,54.46,54.52,54.45,54.48,104338.0,42.9373,42.9846,42.9295,42.9531,104338.0
2020-02-11 10:35:00,54.47,54.47,54.41,54.41,103079.0,42.9452,42.9452,42.8979,42.8979,103079.0
2020-02-11 10:40:00,54.41,54.45,54.39,54.44,78555.0,42.8979,42.9295,42.8821,42.9216,78555.0
2020-02-11 10:45:00,54.43,54.48,54.4,54.47,85021.0,42.9137,42.9531,42.89,42.9452,85021.0
2020-02-11 10:50:00,54.48,54.48,54.4,54.44,94278.0,42.9531,42.9531,42.89,42.9216,94278.0
2020-02-11 10:55:00,54.43,54.44,54.35,54.36,68332.0,42.9137,42.9216,42.8506,42.8585,68332.0
2020-02-11 11:00:00,54.35,54.39,54.26,54.28,112497.0,42.8506,42.8821,42.7797,42.7954,112497.0
2020-02-11 11:05:00,54.28,54.3,54.26,54.29,117619.0,42.7954,42.8112,42.7797,42.8033,117619.0
2020-02-11 11:10:00,54.3,54.33,54.25,54.27,90594.0,42.8112,42.8348,42.7718,42.7875,90594.0
2020-02-11 11:15:00,54.26,54.33,54.22,54.31,88652.0,42.7797,42.8348,42.7481,42.8191,88652.0
2020-02-11 11:20:00,54.31,54.33,54.26,54.27,56818.0,42.8191,42.8348,42.7797,42.7875,56818.0
2020-02-11 11:25:00,54.26,54.3,54.25,54.29,128768.0,42.7797,42.8112,42.7718,42.8033,128768.0
2020-02-11 11:30:00,54.29,54.29,54.12,54.14,263499.0,42.8033,42.8033,42.6693,42.685,263499.0
2020-02-11 11:35:00,54.13,54.19,54.12,54.16,184755.0,42.6772,42.7245,42.6693,42.7008,184755.0
2020-02-11 11:40:00,54.16,54.28,54.14,54.28,86443.0,42.7008,42.7954,42.685,42.7954,86443.0
2020-02-11 11:45:00,54.28,54.3,54.23,54.3,112207.0,42.7954,42.8112,42.756,42.8112,112207.0
2020-02-11 11:50:00,54.3,54.38,54.28,54.33,141887.0,42.8112,42.8743,42.7954,42.8348,141887.0
2020-02-11 11:55:00,54.33,54.35,54.25,54.25,45135.0,42.8348,42.8506,42.7718,42.7718,45135.0
2020-02-11 12:00:00,54.26,54.3,54.23,54.27,66019.0,42.7797,42.8112,42.756,42.7875,66019.0
2020-02-11 12:05:00,54.27,54.33,54.26,54.31,52754.0,42.7875,42.8348,42.7797,42.8191,52754.0
2020-02-11 12:10:00,54.31,54.33,54.28,54.3,39627.0,42.8191,42.8348,42.7954,42.8112,39627.0
2020-02-11 12:15:00,54.3,54.36,54.29,54.35,45201.0,42.8112,42.8585,42.8033,42.8506,45201.0
2020-02-11 12:20:00,54.34,54.36,54.31,54.35,63850.0,42.8427,42.8585,42.8191,42.8506,63850.0
2020-02-11 12:25:00,54.35,54.42,54.34,54.42,100443.0,42.8506,42.9058,42.8427,42.9058,100443.0
2020-02-11 12:30:00,54.43,54.45,54.4,54.43,131274.0,42.9137,42.9295,42.89,42.9137,131274.0
2020-02-11 12:35:00,54.43,54.43,54.39,54.41,105025.0,42.9137,42.9137,42.8821,42.8979,105025.0
2020-02-11 12:40:00,54.41,54.41,54.3,54.3,210970.0,42.8979,42.8979,42.8112,42.8112,210970.0
2020-02-11 12:45:00,54.3,54.31,54.26,54.26,47665.0,42.8112,42.8191,42.7797,42.7797,47665.0
2020-02-11 12:50:00,54.26,54.32,54.25,54.32,74428.0,42.7797,42.827,42.7718,42.827,74428.0
2020-02-11 12:55:00,54.31,54.34,54.28,54.33,59696.0,42.8191,42.8427,42.7954,42.8348,59696.0
2020-02-11 13:00:00,54.33,54.34,54.29,54.3,29946.0,42.8348,42.8427,42.8033,42.8112,29946.0
2020-02-11 13:05:00,54.3,54.31,54.27,54.29,28236.0,42.8112,42.8191,42.7875,42.8033,28236.0
2020-02-11 13:10:00,54.29,54.29,54.22,54.26,34986.0,42.8033,42.8033,42.7481,42.7797,34986.0
2020-02-11 13:15:00,54.25,54.29,54.24,54.24,51416.0,42.7718,42.8033,42.7639,42.7639,51416.0
2020-02-11 13:20:00,54.23,54.24,54.2,54.2,46570.0,42.756,42.7639,42.7323,42.7323,46570.0
2020-02-11 13:25:00,54.21,54.22,54.16,54.19,44348.0,42.7402,42.7481,42.7008,42.7245,44348.0
2020-02-11 13:30:00,54.19,54.25,54.18,54.23,84897.0,42.7245,42.7718,42.7166,42.756,84897.0
2020-02-11 13:35:00,54.23,54.26,54.21,54.23,43740.0,42.756,42.7797,42.7402,42.756,43740.0
2020-02-11 13:40:00,54.23,54.28,54.22,54.25,30404.0,42.756,42.7954,42.7481,42.7718,30404.0
2020-02-11 13:45:00,54.26,54.28,54.17,54.18,75754.0,42.7797,42.7954,42.7087,42.7166,75754.0
2020-02-11 13:50:00,54.18,54.19,54.13,54.16,177481.0,42.7166,42.7245,42.6772,42.7008,177481.0
2020-02-11 13:55:00,54.17,54.27,54.17,54.25,64188.0,42.7087,42.7875,42.7087,42.7718,64188.0
2020-02-11 14:00:00,54.25,54.25,54.18,54.2,67384.0,42.7718,42.7718,42.7166,42.7323,67384.0
2020-02-11 14:05:00,54.2,54.25,54.19,54.25,137202.0,42.7323,42.7718,42.7245,42.7718,137202.0
2020-02-11 14:10:00,54.25,54.28,54.23,54.24,49540.0,42.7718,42.7954,42.756,42.7639,49540.0
2020-02-11 14:15:00,54.24,54.26,54.22,54.26,37493.0,42.7639,42.7797,42.7481,42.7797,37493.0
2020-02-11 14:20:00,54.25,54.25,54.2,54.23,87082.0,42.7718,42.7718,42.7323,42.756,87082.0
2020-02-11 14:25:00,54.23,54.28,54.2,54.28,58506.0,42.756,42.7954,42.7323,42.7954,58506.0
2020-02-11 14:30:00,54.28,54.3,54.27,54.29,46668.0,42.7954,42.8112,42.7875,42.8033,46668.0
2020-02-11 14:35:00,54.28,54.3,54.27,54.29,32261.0,42.7954,42.8112,42.7875,42.8033,32261.0
2020-02-11 14:40:00,54.28,54.3,54.24,54.3,48788.0,42.7954,42.8112,42.7639,42.8112,48788.0
2020-02-11 14:45:00,54.29,54.3,54.26,54.29,48023.0,42.8033,42.8112,42.7797,42.8033,48023.0
2020-02-11 14:50:00,54.29,54.31,54.26,54.28,152993.0,42.8033,42.8191,42.7797,42.7954,152993.0
2020-02-11 14:55:00,54.28,54.31,54.24,54.24,127318.0,42.7954,42.8191,42.7639,42.7639,127318.0
2020-02-11 15:00:00,54.24,54.28,54.22,54.22,56761.0,42.7639,42.7954,42.7481,42.7481,56761.0
2020-02-11 15:05:00,54.23,54.26,54.21,54.23,71654.0,42.756,42.7797,42.7402,42.756,71654.0
2020-02-11 15:10:00,54.23,54.23,54.17,54.18,66850.0,42.756,42.756,42.7087,42.7166,66850.0
2020-02-11 15:15:00,54.18,54.22,54.14,54.15,121277.0,42.7166,42.7481,42.685,42.6929,121277.0
2020-02-11 15:20:00,54.15,54.22,54.14,54.21,110791.0,42.6929,42.7481,42.685,42.7402,110791.0
2020-02-11 15:25:00,54.21,54.26,54.19,54.25,132068.0,42.7402,42.7797,42.7245,42.7718,132068.0
2020-02-11 15:30:00,54.25,54.27,54.21,54.25,353114.0,42.7718,42.7875,42.7402,42.7718,353114.0
2020-02-11 15:35:00,54.25,54.32,54.25,54.27,222397.0,42.7718,42.827,42.7718,42.7875,222397.0
2020-02-11 15:40:00,54.27,54.34,54.24,54.3,206712.0,42.7875,42.8427,42.7639,42.8112,206712.0
2020-02-11 15:45:00,54.3,54.35,54.27,54.28,421010.0,42.8112,42.8506,42.7875,42.7954,421010.0
2020-02-11 15:50:00,54.28,54.38,54.26,54.37,756095.0,42.7954,42.8743,42.7797,42.8664,756095.0
2020-02-11 15:55:00,54.37,54.39,54.29,54.31,1875503.0,42.8664,42.8821,42.8033,42.8191,1875503.0
2020-02-12 09:30:00,55.12,55.35,55.11,55.2,595204.0,43.4577,43.639,43.4498,43.5208,595204.0
2020-02-12 09:35:00,55.21,55.32,55.15,55.25,537537.0,43.5287,43.6154,43.4813,43.5602,537537.0
2020-02-12 09:40:00,55.24,55.24,55.05,55.18,388563.0,43.5523,43.5523,43.4025,43.505,388563.0
2020-02-12 09:45:00,55.19,55.19,55.06,55.12,121281.0,43.5129,43.5129,43.4104,43.4577,121281.0
2020-02-12 09:50:00,55.13,55.21,55.11,55.19,206246.0,43.4656,43.5287,43.4498,43.5129,206246.0
2020-02-12 09:55:00,55.19,55.25,55.17,55.24,232403.0,43.5129,43.5602,43.4971,43.5523,232403.0
2020-02-12 10:00:00,55.23,55.35,55.23,55.25,321358.0,43.5444,43.639,43.5444,43.5602,321358.0
2020-02-12 10:05:00,55.26,55.35,55.2,55.33,202750.0,43.5681,43.639,43.5208,43.6233,202750.0
2020-02-12 10:10:00,55.32,55.33,55.23,55.3,219010.0,43.6154,43.6233,43.5444,43.5996,219010.0
2020-02-12 10:15:00,55.3,55.34,55.26,55.28,165967.0,43.5996,43.6311,43.5681,43.5838,165967.0
2020-02-12 10:20:00,55.29,55.33,55.24,55.29,265205.0,43.5917,43.6233,43.5523,43.5917,265205.0
2020-02-12 10:25:00,55.3,55.32,55.23,55.26,329024.0,43.5996,43.6154,43.5444,43.5681,329024.0
2020-02-12 10:30:00,55.25,55.29,55.07,55.07,491207.0,43.5602,43.5917,43.4183,43.4183,491207.0
2020-02-12 10:35:00,55.08,55.16,55.06,55.14,221379.0,43.4262,43.4892,43.4104,43.4735,221379.0
2020-02-12 10:40:00,55.15,55.17,55.03,55.03,271929.0,43.4813,43.4971,43.3867,43.3867,271929.0
2020-02-12 10:45:00,55.03,55.06,54.98,55.03,164640.0,43.3867,43.4104,43.3473,43.3867,164640.0
2020-02-12 10:50:00,55.02,55.05,54.95,54.98,82605.0,43.3789,43.4025,43.3237,43.3473,82605.0
2020-02-12 10:55:00,54.96,55.04,54.94,55.0,184948.0,43.3315,43.3946,43.3158,43.3631,184948.0
2020-02-12 11:00:00,55.01,55.05,54.93,54.97,190221.0,43.371,43.4025,43.3079,43.3394,190221.0
2020-02-12 11:05:00,54.97,54.98,54.88,54.91,201104.0,43.3394,43.3473,43.2685,43.2921,201104.0
2020-02-12 11:10:00,54.91,54.91,54.76,54.77,215185.0,43.2921,43.2921,43.1739,43.1817,215185.0
2020-02-12 11:15:00,54.77,54.86,54.75,54.82,185867.0,43.1817,43.2527,43.166,43.2212,185867.0
2020-02-12 11:20:00,54.82,54.9,54.8,54.84,165188.0,43.2212,43.2842,43.2054,43.2369,165188.0
2020-02-12 11:25:00,54.83,54.83,54.74,54.75,125604.0,43.2291,43.2291,43.1581,43.166,125604.0
2020-02-12 11:30:00,54.74,54.77,54.7,54.73,199816.0,43.1581,43.1817,43.1266,43.1502,199816.0
2020-02-12 11:35:00,54.74,54.76,54.59,54.6,151555.0,43.1581,43.1739,43.0398,43.0477,151555.0
2020-02-12 11:40:00,54.6,54.72,54.6,54.67,211491.0,43.0477,43.1423,43.0477,43.1029,211491.0
2020-02-12 11:45:00,54.67,54.7,54.65,54.66,143378.0,43.1029,43.1266,43.0871,43.095,143378.0
2020-02-12 11:50:00,54.66,54.71,54.62,54.71,253842.0,43.095,43.1344,43.0635,43.1344,253842.0
2020-02-12 11:55:00,54.7,54.72,54.65,54.7,79483.0,43.1266,43.1423,43.0871,43.1266,79483.0
2020-02-12 12:00:00,54.71,54.8,54.71,54.78,186850.0,43.1344,43.2054,43.1344,43.1896,186850.0
2020-02-12 12:05:00,54.78,54.84,54.77,54.83,228433.0,43.1896,43.2369,43.1817,43.2291,228433.0
2020-02-12 12:10:00,54.84,54.86,54.8,54.82,180985.0,43.2369,43.2527,43.2054,43.2212,180985.0
2020-02-12 12:15:00,54.82,54.83,54.76,54.76,75230.0,43.2212,43.2291,43.1739,43.1739,75230.0
2020-02-12 12:20:00,54.76,54.79,54.72,54.78,175834.0,43.1739,43.1975,43.1423,43.1896,175834.0
2020-02-12 12:25:00,54.78,54.86,54.77,54.84,82858.0,43.1896,43.2527,43.1817,43.2369,82858.0
2020-02-12 12:30:00,54.84,54.87,54.82,54.84,93804.0,43.2369,43.2606,43.2212,43.2369,93804.0
2020-02-12 12:35:00,54.84,54.89,54.84,54.87,92148.0,43.2369,43.2764,43.2369,43.2606,92148.0
2020-02-12 12:40:00,54.88,54.88,54.82,54.86,141417.0,43.2685,43.2685,43.2212,43.2527,141417.0
2020-02-12 12:45:00,54.86,54.88,54.8,54.82,79754.0,43.2527,43.2685,43.2054,43.2212,79754.0
2020-02-12 12:50:00,54.83,54.87,54.82,54.84,41216.0,43.2291,43.2606,43.2212,43.2369,41216.0
2020-02-12 12:55:00,54.85,54.87,54.82,54.85,65887.0,43.2448,43.2606,43.2212,43.2448,65887.0
2020-02-12 13:00:00,54.84,54.85,54.78,54.8,59298.0,43.2369,43.2448,43.1896,43.2054,59298.0
2020-02-12 13:05:00,54.8,54.88,54.8,54.86,103536.0,43.2054,43.2685,43.2054,43.2527,103536.0
2020-02-12 13:10:00,54.86,54.87,54.79,54.84,87659.0,43.2527,43.2606,43.1975,43.2369,87659.0
2020-02-12 13:15:00,54.84,54.85,54.79,54.8,49585.0,43.2369,43.2448,43.1975,43.2054,49585.0
2020-02-12 13:20:00,54.8,54.8,54.76,54.79,53699.0,43.2054,43.2054,43.1739,43.1975,53699.0
2020-02-12 13:25:00,54.79,54.83,54.76,54.83,33962.0,43.1975,43.2291,43.1739,43.2291,33962.0
2020-02-12 13:30:00,54.82,54.83,54.77,54.82,181069.0,43.2212,43.2291,43.1817,43.2212,181069.0
2020-02-12 13:35:00,54.82,54.88,54.82,54.87,111330.0,43.2212,43.2685,43.2212,43.2606,111330.0
2020-02-12 13:40:00,54.87,54.88,54.85,54.88,32106.0,43.2606,43.2685,43.2448,43.2685,32106.0
2020-02-12 13:45:00,54.88,54.89,54.85,54.88,60797.0,43.2685,43.2764,43.2448,43.2685,60797.0
2020-02-12 13:50:00,54.87,54.88,54.84,54.87,69359.0,43.2606,43.2685,43.2369,43.2606,69359.0
2020-02-12 13:55:00,54.87,54.95,54.87,54.95,99038.0,43.2606,43.3237,43.2606,43.3237,99038.0
2020-02-12 14:00:00,54.95,54.97,54.92,54.95,199821.0,43.3237,43.3394,43.3,43.3237,199821.0
2020-02-12 14:05:00,54.95,55.03,54.95,55.01,200741.0,43.3237,43.3867,43.3237,43.371,200741.0
2020-02-12 14:10:00,55.01,55.04,54.99,55.0,214352.0,43.371,43.3946,43.3552,43.3631,214352.0
2020-02-12 14:15:00,55.0,55.01,54.95,54.95,122452.0,43.3631,43.371,43.3237,43.3237,122452.0
2020-02-12 14:20:00,54.95,54.96,54.91,54.93,166058.0,43.3237,43.3315,43.2921,43.3079,166058.0
2020-02-12 14:25:00,54.93,54.97,54.89,54.89,137118.0,43.3079,43.3394,43.2764,43.2764,137118.0
2020-02-12 14:30:00,54.9,54.95,54.89,54.95,114175.0,43.2842,43.3237,43.2764,43.3237,114175.0
2020-02-12 14:35:00,54.95,54.99,54.94,54.98,97464.0,43.3237,43.3552,43.3158,43.3473,97464.0
2020-02-12 14:40:00,54.99,55.02,54.96,55.0,91093.0,43.3552,43.3789,43.3315,43.3631,91093.0
2020-02-12 14:45:00,55.01,55.03,55.0,55.01,73233.0,43.371,43.3867,43.3631,43.371,73233.0
2020-02-12 14:50:00,55.01,55.05,54.98,55.02,264316.0,43.371,43.4025,43.3473,43.3789,264316.0
2020-02-12 14:55:00,55.01,55.01,54.97,55.01,159998.0,43.371,43.371,43.3394,43.371,159998.0
2020-02-12 15:00:00,55.0,55.03,54.96,55.02,173395.0,43.3631,43.3867,43.3315,43.3789,173395.0
2020-02-12 15:05:00,55.02,55.03,54.94,54.95,137171.0,43.3789,43.3867,43.3158,43.3237,137171.0
2020-02-12 15:10:00,54.95,54.96,54.88,54.96,151965.0,43.3237,43.3315,43.2685,43.3315,151965.0
2020-02-12 15:15:00,54.95,54.99,54.92,54.96,137551.0,43.3237,43.3552,43.3,43.3315,137551.0
2020-02-12 15:20:00,54.97,55.03,54.96,55.01,207869.0,43.3394,43.3867,43.3315,43.371,207869.0
2020-02-12 15:25:00,55.01,55.04,54.98,55.0,318759.0,43.371,43.3946,43.3473,43.3631,318759.0
2020-02-12 15:30:00,54.99,55.03,54.96,55.03,346392.0,43.3552,43.3867,43.3315,43.3867,346392.0
2020-02-12 15:35:00,55.02,55.04,55.01,55.04,457083.0,43.3789,43.3946,43.371,43.3946,457083.0
2020-02-12 15:40:00,55.04,55.09,55.02,55.09,306210.0,43.3946,43.434,43.3789,43.434,306210.0
2020-02-12 15:45:00,55.09,55.11,55.08,55.09,372190.0,43.434,43.4498,43.4262,43.434,372190.0
2020-02-12 15:50:00,55.1,55.14,55.09,55.14,433350.0,43.4419,43.4735,43.434,43.4735,433350.0
2020-02-12 15:55:00,55.14,55.14,55.05,55.06,1271643.0,43.4735,43.4735,43.4025,43.4104,1271643.0
2020-02-13 09:30:00,54.89,54.89,54.66,54.81,499066.0,43.2764,43.2764,43.095,43.2133,499066.0
2020-02-13 09:35:00,54.82,55.01,54.76,54.94,310091.0,43.2212,43.371,43.1739,43.3158,310091.0
2020-02-13 09:40:00,54.94,55.05,54.82,55.04,137565.0,43.3158,43.4025,43.2212,43.3946,137565.0
2020-02-13 09:45:00,55.05,55.19,55.03,55.07,282735.0,43.4025,43.5129,43.3867,43.4183,282735.0
2020-02-13 09:50:00,55.07,55.12,54.99,55.05,250871.0,43.4183,43.4577,43.3552,43.4025,250871.0
2020-02-13 09:55:00,55.04,55.06,54.91,54.92,318506.0,43.3946,43.4104,43.2921,43.3,318506.0
2020-02-13 10:00:00,54.92,54.96,54.7,54.73,408624.0,43.3,43.3315,43.1266,43.1502,408624.0
2020-02-13 10:05:00,54.72,54.79,54.71,54.76,91722.0,43.1423,43.1975,43.1344,43.1739,91722.0
2020-02-13 10:10:00,54.76,54.89,54.75,54.85,157991.0,43.1739,43.2764,43.166,43.2448,157991.0
2020-02-13 10:15:00,54.84,54.86,54.79,54.83,112624.0,43.2369,43.2527,43.1975,43.2291,112624.0
2020-02-13 10:20:00,54.84,54.84,54.73,54.76,142693.0,43.2369,43.2369,43.1502,43.1739,142693.0
2020-02-13 10:25:00,54.76,54.83,54.74,54.79,98566.0,43.1739,43.2291,43.1581,43.1975,98566.0
2020-02-13 10:30:00,54.8,54.8,54.69,54.7,120425.0,43.2054,43.2054,43.1187,43.1266,120425.0
2020-02-13 10:35:00,54.69,54.72,54.59,54.65,323266.0,43.1187,43.1423,43.0398,43.0871,323266.0
2020-02-13 10:40:00,54.64,54.67,54.55,54.56,83896.0,43.0793,43.1029,43.0083,43.0162,83896.0
2020-02-13 10:45:00,54.57,54.68,54.55,54.68,192481.0,43.0241,43.1108,43.0083,43.1108,192481.0
2020-02-13 10:50:00,54.68,54.72,54.64,54.69,94318.0,43.1108,43.1423,43.0793,43.1187,94318.0
2020-02-13 10:55:00,54.69,54.77,54.65,54.77,127867.0,43.1187,43.1817,43.0871,43.1817,127867.0
2020-02-13 11:00:00,54.77,54.81,54.73,54.76,171178.0,43.1817,43.2133,43.1502,43.1739,171178.0
2020-02-13 11:05:00,54.76,54.79,54.7,54.73,89591.0,43.1739,43.1975,43.1266,43.1502,89591.0
2020-02-13 11:10:00,54.73,54.8,54.72,54.76,75175.0,43.1502,43.2054,43.1423,43.1739,75175.0
2020-02-13 11:15:00,54.75,54.77,54.69,54.74,103950.0,43.166,43.1817,43.1187,43.1581,103950.0
2020-02-13 11:20:00,54.74,54.76,54.72,54.73,79897.0,43.1581,43.1739,43.1423,43.1502,79897.0
2020-02-13 11:25:00,54.74,54.75,54.7,54.7,65957.0,43.1581,43.166,43.1266,43.1266,65957.0
2020-02-13 11:30:00,54.7,54.73,54.66,54.72,73240.0,43.1266,43.1502,43.095,43.1423,73240.0
2020-02-13 11:35:00,54.73,54.81,54.7,54.81,151375.0,43.1502,43.2133,43.1266,43.2133,151375.0
2020-02-13 11:40:00,54.8,54.88,54.8,54.82,214821.0,43.2054,43.2685,43.2054,43.2212,214821.0
2020-02-13 11:45:00,54.82,54.84,54.72,54.73,52607.0,43.2212,43.2369,43.1423,43.1502,52607.0
2020-02-13 11:50:00,54.73,54.8,54.73,54.79,65515.0,43.1502,43.2054,43.1502,43.1975,65515.0
2020-02-13 11:55:00,54.78,54.83,54.78,54.82,72764.0,43.1896,43.2291,43.1896,43.2212,72764.0
2020-02-13 12:00:00,54.82,54.86,54.81,54.84,91050.0,43.2212,43.2527,43.2133,43.2369,91050.0
2020-02-13 12:05:00,54.85,54.94,54.84,54.92,194347.0,43.2448,43.3158,43.2369,43.3,194347.0
2020-02-13 12:10:00,54.92,54.97,54.9,54.94,173599.0,43.3,43.3394,43.2842,43.3158,173599.0
2020-02-13 12:15:00,54.93,54.93,54.89,54.91,62616.0,43.3079,43.3079,43.2764,43.2921,62616.0
2020-02-13 12:20:00,54.9,54.91,54.85,54.87,50957.0,43.2842,43.2921,43.2448,43.2606,50957.0
2020-02-13 12:25:00,54.87,54.91,54.85,54.88,73375.0,43.2606,43.2921,43.2448,43.2685,73375.0
2020-02-13 12:30:00,54.88,54.92,54.86,54.9,47650.0,43.2685,43.3,43.2527,43.2842,47650.0
2020-02-13 12:35:00,54.9,54.92,54.85,54.85,57600.0,43.2842,43.3,43.2448,43.2448,57600.0
2020-02-13 12:40:00,54.84,54.84,54.81,54.82,49703.0,43.2369,43.2369,43.2133,43.2212,49703.0
2020-02-13 12:45:00,54.83,54.87,54.82,54.87,64450.0,43.2291,43.2606,43.2212,43.2606,64450.0
2020-02-13 12:50:00,54.87,54.89,54.85,54.88,78067.0,43.2606,43.2764,43.2448,43.2685,78067.0
2020-02-13 12:55:00,54.88,54.89,54.79,54.79,73442.0,43.2685,43.2764,43.1975,43.1975,73442.0
2020-02-13 13:00:00,54.79,54.82,54.77,54.81,190690.0,43.1975,43.2212,43.1817,43.2133,190690.0
2020-02-13 13:05:00,54.81,54.83,54.74,54.76,111571.0,43.2133,43.2291,43.1581,43.1739,111571.0
2020-02-13 13:10:00,54.76,54.81,54.74,54.76,81565.0,43.1739,43.2133,43.1581,43.1739,81565.0
2020-02-13 13:15:00,54.76,54.77,54.71,54.75,108357.0,43.1739,43.1817,43.1344,43.166,108357.0
2020-02-13 13:20:00,54.74,54.76,54.73,54.75,41244.0,43.1581,43.1739,43.1502,43.166,41244.0
2020-02-13 13:25:00,54.74,54.79,54.73,54.75,70678.0,43.1581,43.1975,43.1502,43.166,70678.0
2020-02-13 13:30:00,54.75,54.76,54.71,54.72,44518.0,43.166,43.1739,43.1344,43.1423,44518.0
2020-02-13 13:35:00,54.71,54.73,54.69,54.69,60509.0,43.1344,43.1502,43.1187,43.1187,60509.0
2020-02-13 13:40:00,54.69,54.77,54.69,54.72,76175.0,43.1187,43.1817,43.1187,43.1423,76175.0
2020-02-13 13:45:00,54.72,54.74,54.67,54.68,84009.0,43.1423,43.1581,43.1029,43.1108,84009.0
2020-02-13 13:50:00,54.68,54.7,54.63,54.64,75355.0,43.1108,43.1266,43.0714,43.0793,75355.0
2020-02-13 13:55:00,54.63,54.66,54.6,54.62,176304.0,43.0714,43.095,43.0477,43.0635,176304.0
2020-02-13 14:00:00,54.61,54.68,54.61,54.67,82567.0,43.0556,43.1108,43.0556,43.1029,82567.0
2020-02-13 14:05:00,54.67,54.68,54.65,54.66,149661.0,43.1029,43.1108,43.0871,43.095,149661.0
2020-02-13 14:10:00,54.66,54.69,54.61,54.62,63231.0,43.095,43.1187,43.0556,43.0635,63231.0
2020-02-13 14:15:00,54.62,54.65,54.6,54.64,56012.0,43.0635,43.0871,43.0477,43.0793,56012.0
2020-02-13 14:20:00,54.63,54.66,54.62,54.65,74423.0,43.0714,43.095,43.0635,43.0871,74423.0
2020-02-13 14:25:00,54.65,54.68,54.63,54.68,67846.0,43.0871,43.1108,43.0714,43.1108,67846.0
2020-02-13 14:30:00,54.68,54.75,54.68,54.75,81621.0,43.1108,43.166,43.1108,43.166,81621.0
2020-02-13 14:35:00,54.75,54.76,54.72,54.73,80263.0,43.166,43.1739,43.1423,43.1502,80263.0
2020-02-13 14:40:00,54.73,54.77,54.72,54.75,105094.0,43.1502,43.1817,43.1423,43.166,105094.0
2020-02-13 14:45:00,54.76,54.84,54.73,54.83,182868.0,43.1739,43.2369,43.1502,43.2291,182868.0
2020-02-13 14:50:00,54.82,54.88,54.82,54.87,71132.0,43.2212,43.2685,43.2212,43.2606,71132.0
2020-02-13 14:55:00,54.86,54.91,54.85,54.9,69063.0,43.2527,43.2921,43.2448,43.2842,69063.0
2020-02-13 15:00:00,54.9,54.93,54.8,54.84,167523.0,43.2842,43.3079,43.2054,43.2369,167523.0
2020-02-13 15:05:00,54.84,54.89,54.84,54.87,145955.0,43.2369,43.2764,43.2369,43.2606,145955.0
2020-02-13 15:10:00,54.88,54.89,54.83,54.83,133020.0,43.2685,43.2764,43.2291,43.2291,133020.0
2020-02-13 15:15:00,54.83,54.85,54.81,54.84,59740.0,43.2291,43.2448,43.2133,43.2369,59740.0
2020-02-13 15:20:00,54.84,54.9,54.84,54.89,84031.0,43.2369,43.2842,43.2369,43.2764,84031.0
2020-02-13 15:25:00,54.89,54.92,54.86,54.91,108908.0,43.2764,43.3,43.2527,43.2921,108908.0
2020-02-13 15:30:00,54.91,54.93,54.83,54.88,201928.0,43.2921,43.3079,43.2291,43.2685,201928.0
2020-02-13 15:35:00,54.87,54.9,54.83,54.83,149027.0,43.2606,43.2842,43.2291,43.2291,149027.0
2020-02-13 15:40:00,54.83,54.85,54.79,54.81,186078.0,43.2291,43.2448,43.1975,43.2133,186078.0
2020-02-13 15:45:00,54.82,54.83,54.78,54.83,197013.0,43.2212,43.2291,43.1896,43.2291,197013.0
2020-02-13 15:50:00,54.83,54.86,54.79,54.84,311455.0,43.2291,43.2527,43.1975,43.2369,311455.0
2020-02-13 15:55:00,54.84,54.88,54.78,54.86,992577.0,43.2369,43.2685,43.1896,43.2527,992577.0
2020-02-14 09:30:00,55.06,55.1,54.79,54.79,540467.0,43.4104,43.4419,43.1975,43.1975,540467.0
2020-02-14 09:35:00,54.8,54.85,54.76,54.81,147296.0,43.2054,43.2448,43.1739,43.2133,147296.0
2020-02-14 09:40:00,54.8,54.9,54.75,54.87,94744.0,43.2054,43.2842,43.166,43.2606,94744.0
2020-02-14 09:45:00,54.87,54.94,54.87,54.9,104694.0,43.2606,43.3158,43.2606,43.2842,104694.0
2020-02-14 09:50:00,54.9,54.97,54.85,54.88,97599.0,43.2842,43.3394,43.2448,43.2685,97599.0
2020-02-14 09:55:00,54.88,54.95,54.87,54.93,75041.0,43.2685,43.3237,43.2606,43.3079,75041.0
2020-02-14 10:00:00,54.92,54.97,54.88,54.88,71588.0,43.3,43.3394,43.2685,43.2685,71588.0
2020-02-14 10:05:00,54.87,54.87,54.78,54.83,109430.0,43.2606,43.2606,43.1896,43.2291,109430.0
2020-02-14 10:10:00,54.83,54.87,54.75,54.78,88296.0,43.2291,43.2606,43.166,43.1896,88296.0
2020-02-14 10:15:00,54.78,54.82,54.76,54.81,204623.0,43.1896,43.2212,43.1739,43.2133,204623.0
2020-02-14 10:20:00,54.81,54.83,54.74,54.76,141994.0,43.2133,43.2291,43.1581,43.1739,141994.0
2020-02-14 10:25:00,54.75,54.76,54.7,54.71,91822.0,43.166,43.1739,43.1266,43.1344,91822.0
2020-02-14 10:30:00,54.71,54.73,54.67,54.67,96405.0,43.1344,43.1502,43.1029,43.1029,96405.0
2020-02-14 10:35:00,54.66,54.71,54.65,54.71,75056.0,43.095,43.1344,43.0871,43.1344,75056.0
2020-02-14 10:40:00,54.72,54.73,54.62,54.62,113398.0,43.1423,43.1502,43.0635,43.0635,113398.0
2020-02-14 10:45:00,54.62,54.65,54.55,54.59,135744.0,43.0635,43.0871,43.0083,43.0398,135744.0
2020-02-14 10:50:00,54.59,54.64,54.57,54.62,183669.0,43.0398,43.0793,43.0241,43.0635,183669.0
2020-02-14 10:55:00,54.61,54.68,54.58,54.67,96781.0,43.0556,43.1108,43.0319,43.1029,96781.0
2020-02-14 11:00:00,54.66,54.68,54.58,54.6,152080.0,43.095,43.1108,43.0319,43.0477,152080.0
2020-02-14 11:05:00,54.6,54.61,54.5,54.53,393558.0,43.0477,43.0556,42.9689,42.9925,393558.0
2020-02-14 11:10:00,54.52,54.55,54.51,54.55,211142.0,42.9846,43.0083,42.9768,43.0083,211142.0
2020-02-14 11:15:00,54.55,54.59,54.53,54.56,161404.0,43.0083,43.0398,42.9925,43.0162,161404.0
2020-02-14 11:20:00,54.57,54.66,54.56,54.66,245132.0,43.0241,43.095,43.0162,43.095,245132.0
2020-02-14 11:25:00,54.66,54.74,54.65,54.71,151991.0,43.095,43.1581,43.0871,43.1344,151991.0
2020-02-14 11:30:00,54.7,54.71,54.65,54.66,61475.0,43.1266,43.1344,43.0871,43.095,61475.0
2020-02-14 11:35:00,54.66,54.67,54.6,54.61,49507.0,43.095,43.1029,43.0477,43.0556,49507.0
2020-02-14 11:40:00,54.6,54.64,54.59,54.6,196714.0,43.0477,43.0793,43.0398,43.0477,196714.0
2020-02-14 11:45:00,54.59,54.61,54.53,54.53,61780.0,43.0398,43.0556,42.9925,42.9925,61780.0
2020-02-14 11:50:00,54.53,54.53,54.49,54.49,72626.0,42.9925,42.9925,42.961,42.961,72626.0
2020-02-14 11:55:00,54.5,54.55,54.49,54.53,91883.0,42.9689,43.0083,42.961,42.9925,91883.0
2020-02-14 12:00:00,54.52,54.53,54.48,54.48,144491.0,42.9846,42.9925,42.9531,42.9531,144491.0
2020-02-14 12:05:00,54.47,54.48,54.43,54.45,90173.0,42.9452,42.9531,42.9137,42.9295,90173.0
2020-02-14 12:10:00,54.44,54.45,54.41,54.45,154233.0,42.9216,42.9295,42.8979,42.9295,154233.0
2020-02-14 12:15:00,54.44,54.44,54.36,54.37,96065.0,42.9216,42.9216,42.8585,42.8664,96065.0
2020-02-14 12:20:00,54.36,54.4,54.35,54.39,103770.0,42.8585,42.89,42.8506,42.8821,103770.0
2020-02-14 12:25:00,54.38,54.41,54.36,54.41,40999.0,42.8743,42.8979,42.8585,42.8979,40999.0
2020-02-14 12:30:00,54.4,54.45,54.4,54.45,86801.0,42.89,42.9295,42.89,42.9295,86801.0
2020-02-14 12:35:00,54.45,54.48,54.44,54.45,33315.0,42.9295,42.9531,42.9216,42.9295,33315.0
2020-02-14 12:40:00,54.45,54.46,54.41,54.42,79519.0,42.9295,42.9373,42.8979,42.9058,79519.0
2020-02-14 12:45:00,54.43,54.47,54.42,54.43,41280.0,42.9137,42.9452,42.9058,42.9137,41280.0
2020-02-14 12:50:00,54.42,54.46,54.42,54.43,82441.0,42.9058,42.9373,42.9058,42.9137,82441.0
2020-02-14 12:55:00,54.42,54.46,54.42,54.44,42093.0,42.9058,42.9373,42.9058,42.9216,42093.0
2020-02-14 13:00:00,54.44,54.47,54.38,54.42,93008.0,42.9216,42.9452,42.8743,42.9058,93008.0
2020-02-14 13:05:00,54.43,54.45,54.35,54.35,101366.0,42.9137,42.9295,42.8506,42.8506,101366.0
2020-02-14 13:10:00,54.35,54.38,54.33,54.35,266226.0,42.8506,42.8743,42.8348,42.8506,266226.0
2020-02-14 13:15:00,54.35,54.37,54.3,54.3,89638.0,42.8506,42.8664,42.8112,42.8112,89638.0
2020-02-14 13:20:00,54.29,54.31,54.28,54.3,65658.0,42.8033,42.8191,42.7954,42.8112,65658.0
2020-02-14 13:25:00,54.29,54.31,54.26,54.27,98865.0,42.8033,42.8191,42.7797,42.7875,98865.0
2020-02-14 13:30:00,54.27,54.32,54.26,54.32,73330.0,42.7875,42.827,42.7797,42.827,73330.0
2020-02-14 13:35:00,54.32,54.37,54.3,54.31,110928.0,42.827,42.8664,42.8112,42.8191,110928.0
2020-02-14 13:40:00,54.3,54.31,54.27,54.3,89247.0,42.8112,42.8191,42.7875,42.8112,89247.0
2020-02-14 13:45:00,54.29,54.33,54.28,54.32,104181.0,42.8033,42.8348,42.7954,42.827,104181.0
2020-02-14 13:50:00,54.32,54.33,54.27,54.29,89174.0,42.827,42.8348,42.7875,42.8033,89174.0
2020-02-14 13:55:00,54.29,54.31,54.27,54.28,55286.0,42.8033,42.8191,42.7875,42.7954,55286.0
2020-02-14 14:00:00,54.28,54.33,54.28,54.32,68048.0,42.7954,42.8348,42.7954,42.827,68048.0
2020-02-14 14:05:00,54.32,54.33,54.3,54.32,83550.0,42.827,42.8348,42.8112,42.827,83550.0
2020-02-14 14:10:00,54.32,54.37,54.32,54.32,77990.0,42.827,42.8664,42.827,42.827,77990.0
2020-02-14 14:15:00,54.32,54.33,54.24,54.31,98040.0,42.827,42.8348,42.7639,42.8191,98040.0
2020-02-14 14:20:00,54.31,54.34,54.27,54.33,43632.0,42.8191,42.8427,42.7875,42.8348,43632.0
2020-02-14 14:25:00,54.33,54.37,54.33,54.36,62754.0,42.8348,42.8664,42.8348,42.8585,62754.0
2020-02-14 14:30:00,54.35,54.4,54.33,54.39,102898.0,42.8506,42.89,42.8348,42.8821,102898.0
2020-02-14 14:35:00,54.39,54.42,54.37,54.39,64698.0,42.8821,42.9058,42.8664,42.8821,64698.0
2020-02-14 14:40:00,54.38,54.38,54.33,54.37,183107.0,42.8743,42.8743,42.8348,42.8664,183107.0
2020-02-14 14:45:00,54.36,54.41,54.28,54.36,323591.0,42.8585,42.8979,42.7954,42.8585,323591.0
2020-02-14 14:50:00,54.36,54.37,54.32,54.36,66825.0,42.8585,42.8664,42.827,42.8585,66825.0
2020-02-14 14:55:00,54.36,54.39,54.35,54.38,57745.0,42.8585,42.8821,42.8506,42.8743,57745.0
2020-02-14 15:00:00,54.38,54.38,54.33,54.33,67679.0,42.8743,42.8743,42.8348,42.8348,67679.0
2020-02-14 15:05:00,54.34,54.36,54.3,54.32,97668.0,42.8427,42.8585,42.8112,42.827,97668.0
2020-02-14 15:10:00,54.32,54.35,54.28,54.3,66687.0,42.827,42.8506,42.7954,42.8112,66687.0
2020-02-14 15:15:00,54.29,54.34,54.29,54.34,119474.0,42.8033,42.8427,42.8033,42.8427,119474.0
2020-02-14 15:20:00,54.34,54.38,54.33,54.38,118148.0,42.8427,42.8743,42.8348,42.8743,118148.0
2020-02-14 15:25:00,54.38,54.43,54.36,54.41,105252.0,42.8743,42.9137,42.8585,42.8979,105252.0
2020-02-14 15:30:00,54.41,54.47,54.39,54.45,137088.0,42.8979,42.9452,42.8821,42.9295,137088.0
2020-02-14 15:35:00,54.45,54.5,54.45,54.48,114917.0,42.9295,42.9689,42.9295,42.9531,114917.0
2020-02-14 15:40:00,54.49,54.52,54.47,54.51,155120.0,42.961,42.9846,42.9452,42.9768,155120.0
2020-02-14 15:45:00,54.51,54.56,54.47,54.55,221343.0,42.9768,43.0162,42.9452,43.0083,221343.0
2020-02-14 15:50:00,54.56,54.59,54.53,54.57,461792.0,43.0162,43.0398,42.9925,43.0241,461792.0
2020-02-14 15:55:00,54.57,54.59,54.53,54.54,1097116.0,43.0241,43.0398,42.9925,43.0004,1097116.0
2020-02-18 09:30:00,54.09,54.15,54.0,54.04,344555.0,42.6456,42.6929,42.5747,42.6062,344555.0
2020-02-18 09:35:00,54.04,54.2,54.03,54.04,312142.0,42.6062,42.7323,42.5983,42.6062,312142.0
2020-02-18 09:40:00,54.04,54.2,54.03,54.18,273363.0,42.6062,42.7323,42.5983,42.7166,273363.0
2020-02-18 09:45:00,54.18,54.28,54.17,54.23,171081.0,42.7166,42.7954,42.7087,42.756,171081.0
2020-02-18 09:50:00,54.23,54.27,54.13,54.16,111229.0,42.756,42.7875,42.6772,42.7008,111229.0
2020-02-18 09:55:00,54.16,54.19,54.09,54.12,142757.0,42.7008,42.7245,42.6456,42.6693,142757.0
2020-02-18 10:00:00,54.12,54.22,54.09,54.2,198633.0,42.6693,42.7481,42.6456,42.7323,198633.0
2020-02-18 10:05:00,54.19,54.21,54.1,54.17,141554.0,42.7245,42.7402,42.6535,42.7087,141554.0
2020-02-18 10:10:00,54.16,54.22,54.13,54.21,107499.0,42.7008,42.7481,42.6772,42.7402,107499.0
2020-02-18 10:15:00,54.22,54.22,54.08,54.09,132556.0,42.7481,42.7481,42.6377,42.6456,132556.0
2020-02-18 10:20:00,54.08,54.11,53.98,53.98,124765.0,42.6377,42.6614,42.5589,42.5589,124765.0
2020-02-18 10:25:00,53.97,53.98,53.81,53.82,272282.0,42.551,42.5589,42.4249,42.4327,272282.0
2020-02-18 10:30:00,53.82,53.91,53.82,53.88,146816.0,42.4327,42.5037,42.4327,42.4801,146816.0
2020-02-18 10:35:00,53.88,53.92,53.82,53.84,131476.0,42.4801,42.5116,42.4327,42.4485,131476.0
2020-02-18 10:40:00,53.85,53.97,53.81,53.96,226472.0,42.4564,42.551,42.4249,42.5431,226472.0
2020-02-18 10:45:00,53.96,54.06,53.96,53.98,244948.0,42.5431,42.622,42.5431,42.5589,244948.0
2020-02-18 10:50:00,53.99,54.0,53.93,53.95,106636.0,42.5668,42.5747,42.5195,42.5352,106636.0
2020-02-18 10:55:00,53.95,54.0,53.92,53.98,102927.0,42.5352,42.5747,42.5116,42.5589,102927.0
2020-02-18 11:00:00,53.98,54.02,53.97,53.98,75854.0,42.5589,42.5904,42.551,42.5589,75854.0
2020-02-18 11:05:00,53.97,53.99,53.9,53.92,104067.0,42.551,42.5668,42.4958,42.5116,104067.0
2020-02-18 11:10:00,53.91,53.92,53.82,53.82,157318.0,42.5037,42.5116,42.4327,42.4327,157318.0
2020-02-18 11:15:00,53.82,53.86,53.75,53.76,231572.0,42.4327,42.4643,42.3776,42.3854,231572.0
2020-02-18 11:20:00,53.75,53.77,53.67,53.7,174453.0,42.3776,42.3933,42.3145,42.3381,174453.0
2020-02-18 11:25:00,53.71,53.74,53.66,53.72,350431.0,42.346,42.3697,42.3066,42.3539,350431.0
2020-02-18 11:30:00,53.72,53.79,53.71,53.76,125488.0,42.3539,42.4091,42.346,42.3854,125488.0
2020-02-18 11:35:00,53.77,53.79,53.66,53.66,67991.0,42.3933,42.4091,42.3066,42.3066,67991.0
2020-02-18 11:40:00,53.67,53.67,53.62,53.66,220846.0,42.3145,42.3145,42.2751,42.3066,220846.0
2020-02-18 11:45:00,53.66,53.74,53.64,53.71,152754.0,42.3066,42.3697,42.2908,42.346,152754.0
2020-02-18 11:50:00,53.7,53.78,53.69,53.73,71652.0,42.3381,42.4012,42.3303,42.3618,71652.0
2020-02-18 11:55:00,53.73,53.78,53.71,53.78,50223.0,42.3618,42.4012,42.346,42.4012,50223.0
2020-02-18 12:00:00,53.77,53.87,53.76,53.84,41734.0,42.3933,42.4722,42.3854,42.4485,41734.0
2020-02-18 12:05:00,53.85,53.89,53.8,53.87,154340.0,42.4564,42.4879,42.417,42.4722,154340.0
2020-02-18 12:10:00,53.87,53.9,53.85,53.89,85340.0,42.4722,42.4958,42.4564,42.4879,85340.0
2020-02-18 12:15:00,53.89,53.92,53.87,53.88,71819.0,42.4879,42.5116,42.4722,42.4801,71819.0
2020-02-18 12:20:00,53.88,53.91,53.85,53.87,89437.0,42.4801,42.5037,42.4564,42.4722,89437.0
2020-02-18 12:25:00,53.87,53.89,53.86,53.87,36282.0,42.4722,42.4879,42.4643,42.4722,36282.0
2020-02-18 12:30:00,53.87,53.93,53.87,53.92,137874.0,42.4722,42.5195,42.4722,42.5116,137874.0
2020-02-18 12:35:00,53.92,53.92,53.85,53.87,81769.0,42.5116,42.5116,42.4564,42.4722,81769.0
2020-02-18 12:40:00,53.87,53.89,53.86,53.86,114460.0,42.4722,42.4879,42.4643,42.4643,114460.0
2020-02-18 12:45:00,53.86,53.87,53.83,53.85,39165.0,42.4643,42.4722,42.4406,42.4564,39165.0
2020-02-18 12:50:00,53.85,53.87,53.84,53.85,75800.0,42.4564,42.4722,42.4485,42.4564,75800.0
2020-02-18 12:55:00,53.85,53.85,53.82,53.83,35742.0,42.4564,42.4564,42.4327,42.4406,35742.0
2020-02-18 13:00:00,53.83,53.91,53.82,53.9,57017.0,42.4406,42.5037,42.4327,42.4958,57017.0
2020-02-18 13:05:00,53.91,53.93,53.9,53.93,71414.0,42.5037,42.5195,42.4958,42.5195,71414.0
2020-02-18 13:10:00,53.93,53.95,53.89,53.9,96790.0,42.5195,42.5352,42.4879,42.4958,96790.0
2020-02-18 13:15:00,53.9,53.95,53.89,53.95,174032.0,42.4958,42.5352,42.4879,42.5352,174032.0
2020-02-18 13:20:00,53.95,53.97,53.93,53.94,99844.0,42.5352,42.551,42.5195,42.5274,99844.0
2020-02-18 13:25:00,53.94,53.96,53.91,53.92,67277.0,42.5274,42.5431,42.5037,42.5116,67277.0
2020-02-18 13:30:00,53.91,53.93,53.89,53.9,34957.0,42.5037,42.5195,42.4879,42.4958,34957.0
2020-02-18 13:35:00,53.9,53.9,53.85,53.89,48402.0,42.4958,42.4958,42.4564,42.4879,48402.0
2020-02-18 13:40:00,53.88,53.91,53.86,53.9,43865.0,42.4801,42.5037,42.4643,42.4958,43865.0
2020-02-18 13:45:00,53.89,53.94,53.87,53.89,74576.0,42.4879,42.5274,42.4722,42.4879,74576.0
2020-02-18 13:50:00,53.89,53.9,53.84,53.86,40486.0,42.4879,42.4958,42.4485,42.4643,40486.0
2020-02-18 13:55:00,53.86,53.89,53.84,53.88,54963.0,42.4643,42.4879,42.4485,42.4801,54963.0
2020-02-18 14:00:00,53.88,53.93,53.88,53.92,60382.0,42.4801,42.5195,42.4801,42.5116,60382.0
2020-02-18 14:05:00,53.91,53.92,53.86,53.86,50744.0,42.5037,42.5116,42.4643,42.4643,50744.0
2020-02-18 14:10:00,53.87,53.89,53.84,53.89,41857.0,42.4722,42.4879,42.4485,42.4879,41857.0
2020-02-18 14:15:00,53.89,54.0,53.89,53.98,72718.0,42.4879,42.5747,42.4879,42.5589,72718.0
2020-02-18 14:20:00,53.98,54.03,53.96,54.03,134326.0,42.5589,42.5983,42.5431,42.5983,134326.0
2020-02-18 14:25:00,54.03,54.1,54.02,54.1,168054.0,42.5983,42.6535,42.5904,42.6535,168054.0
2020-02-18 14:30:00,54.1,54.15,54.07,54.12,100361.0,42.6535,42.6929,42.6299,42.6693,100361.0
2020-02-18 14:35:00,54.11,54.13,54.08,54.11,41853.0,42.6614,42.6772,42.6377,42.6614,41853.0
2020-02-18 14:40:00,54.1,54.19,54.1,54.19,107196.0,42.6535,42.7245,42.6535,42.7245,107196.0
2020-02-18 14:45:00,54.18,54.2,54.16,54.17,181605.0,42.7166,42.7323,42.7008,42.7087,181605.0
2020-02-18 14:50:00,54.17,54.18,54.1,54.12,52091.0,42.7087,42.7166,42.6535,42.6693,52091.0
2020-02-18 14:55:00,54.12,54.14,54.09,54.1,39543.0,42.6693,42.685,42.6456,42.6535,39543.0
2020-02-18 15:00:00,54.1,54.12,54.07,54.12,88714.0,42.6535,42.6693,42.6299,42.6693,88714.0
2020-02-18 15:05:00,54.13,54.13,54.1,54.12,50454.0,42.6772,42.6772,42.6535,42.6693,50454.0
2020-02-18 15:10:00,54.12,54.15,54.12,54.13,77838.0,42.6693,42.6929,42.6693,42.6772,77838.0
2020-02-18 15:15:00,54.14,54.15,54.09,54.12,74605.0,42.685,42.6929,42.6456,42.6693,74605.0
2020-02-18 15:20:00,54.13,54.19,54.11,54.17,67711.0,42.6772,42.7245,42.6614,42.7087,67711.0
2020-02-18 15:25:00,54.17,54.19,54.12,54.16,93508.0,42.7087,42.7245,42.6693,42.7008,93508.0
2020-02-18 15:30:00,54.16,54.16,54.08,54.12,113108.0,42.7008,42.7008,42.6377,42.6693,113108.0
2020-02-18 15:35:00,54.12,54.13,54.09,54.13,241106.0,42.6693,42.6772,42.6456,42.6772,241106.0
2020-02-18 15:40:00,54.13,54.16,54.11,54.13,147103.0,42.6772,42.7008,42.6614,42.6772,147103.0
2020-02-18 15:45:00,54.13,54.15,54.06,54.07,212914.0,42.6772,42.6929,42.622,42.6299,212914.0
2020-02-18 15:50:00,54.06,54.11,54.03,54.1,265164.0,42.622,42.6614,42.5983,42.6535,265164.0
2020-02-18 15:55:00,54.1,54.15,54.07,54.14,1802674.0,42.6535,42.6929,42.6299,42.685,1802674.0
2020-02-19 09:30:00,54.53,54.53,54.29,54.39,450265.0,42.9925,42.9925,42.8033,42.8821,450265.0
2020-02-19 09:35:00,54.39,54.44,54.33,54.34,247757.0,42.8821,42.9216,42.8348,42.8427,247757.0
2020-02-19 09:40:00,54.35,54.49,54.34,54.44,104246.0,42.8506,42.961,42.8427,42.9216,104246.0
2020-02-19 09:45:00,54.45,54.51,54.4,54.5,163921.0,42.9295,42.9768,42.89,42.9689,163921.0
2020-02-19 09:50:00,54.51,54.52,54.43,54.43,172226.0,42.9768,42.9846,42.9137,42.9137,172226.0
2020-02-19 09:55:00,54.44,54.57,54.43,54.47,123266.0,42.9216,43.0241,42.9137,42.9452,123266.0
2020-02-19 10:00:00,54.47,54.48,54.35,54.39,98843.0,42.9452,42.9531,42.8506,42.8821,98843.0
2020-02-19 10:05:00,54.39,54.39,54.32,54.37,157896.0,42.8821,42.8821,42.827,42.8664,157896.0
2020-02-19 10:10:00,54.37,54.37,54.29,54.31,70273.0,42.8664,42.8664,42.8033,42.8191,70273.0
2020-02-19 10:15:00,54.32,54.36,54.19,54.23,103219.0,42.827,42.8585,42.7245,42.756,103219.0
2020-02-19 10:20:00,54.23,54.34,54.23,54.32,114384.0,42.756,42.8427,42.756,42.827,114384.0
2020-02-19 10:25:00,54.32,54.41,54.3,54.4,163915.0,42.827,42.8979,42.8112,42.89,163915.0
2020-02-19 10:30:00,54.39,54.47,54.39,54.41,253105.0,42.8821,42.9452,42.8821,42.8979,253105.0
2020-02-19 10:35:00,54.42,54.53,54.42,54.52,213789.0,42.9058,42.9925,42.9058,42.9846,213789.0
2020-02-19 10:40:00,54.53,54.57,54.47,54.53,130080.0,42.9925,43.0241,42.9452,42.9925,130080.0
2020-02-19 10:45:00,54.54,54.59,54.5,54.56,51786.0,43.0004,43.0398,42.9689,43.0162,51786.0
2020-02-19 10:50:00,54.55,54.62,54.54,54.6,102556.0,43.0083,43.0635,43.0004,43.0477,102556.0
2020-02-19 10:55:00,54.6,54.67,54.58,54.67,88622.0,43.0477,43.1029,43.0319,43.1029,88622.0
2020-02-19 11:00:00,54.68,54.72,54.65,54.7,355674.0,43.1108,43.1423,43.0871,43.1266,355674.0
2020-02-19 11:05:00,54.69,54.7,54.61,54.63,81544.0,43.1187,43.1266,43.0556,43.0714,81544.0
2020-02-19 11:10:00,54.63,54.65,54.59,54.63,48080.0,43.0714,43.0871,43.0398,43.0714,48080.0
2020-02-19 11:15:00,54.62,54.65,54.58,54.6,72158.0,43.0635,43.0871,43.0319,43.0477,72158.0
2020-02-19 11:20:00,54.61,54.64,54.57,54.61,66895.0,43.0556,43.0793,43.0241,43.0556,66895.0
2020-02-19 11:25:00,54.6,54.61,54.53,54.6,70774.0,43.0477,43.0556,42.9925,43.0477,70774.0
2020-02-19 11:30:00,54.6,54.61,54.54,54.55,60513.0,43.0477,43.0556,43.0004,43.0083,60513.0
2020-02-19 11:35:00,54.56,54.58,54.53,54.56,78695.0,43.0162,43.0319,42.9925,43.0162,78695.0
2020-02-19 11:40:00,54.56,54.6,54.53,54.57,125654.0,43.0162,43.0477,42.9925,43.0241,125654.0
2020-02-19 11:45:00,54.57,54.64,54.54,54.64,95612.0,43.0241,43.0793,43.0004,43.0793,95612.0
2020-02-19 11:50:00,54.64,54.65,54.59,54.62,143290.0,43.0793,43.0871,43.0398,43.0635,143290.0
2020-02-19 11:55:00,54.62,54.63,54.58,54.59,124004.0,43.0635,43.0714,43.0319,43.0398,124004.0
2020-02-19 12:00:00,54.59,54.59,54.54,54.57,134012.0,43.0398,43.0398,43.0004,43.0241,134012.0
2020-02-19 12:05:00,54.57,54.62,54.57,54.59,169612.0,43.0241,43.0635,43.0241,43.0398,169612.0
2020-02-19 12:10:00,54.59,54.6,54.57,54.57,182197.0,43.0398,43.0477,43.0241,43.0241,182197.0
2020-02-19 12:15:00,54.58,54.64,54.57,54.63,54274.0,43.0319,43.0793,43.0241,43.0714,54274.0
2020-02-19 12:20:00,54.63,54.66,54.62,54.65,42042.0,43.0714,43.095,43.0635,43.0871,42042.0
2020-02-19 12:25:00,54.65,54.65,54.57,54.59,70615.0,43.0871,43.0871,43.0241,43.0398,70615.0
2020-02-19 12:30:00,54.59,54.66,54.59,54.66,79552.0,43.0398,43.095,43.0398,43.095,79552.0
2020-02-19 12:35:00,54.66,54.73,54.66,54.71,169219.0,43.095,43.1502,43.095,43.1344,169219.0
2020-02-19 12:40:00,54.72,54.76,54.71,54.74,50099.0,43.1423,43.1739,43.1344,43.1581,50099.0
2020-02-19 12:45:00,54.74,54.76,54.72,54.75,126291.0,43.1581,43.1739,43.1423,43.166,126291.0
2020-02-19 12:50:00,54.75,54.77,54.73,54.76,125427.0,43.166,43.1817,43.1502,43.1739,125427.0
2020-02-19 12:55:00,54.76,54.78,54.75,54.78,29814.0,43.1739,43.1896,43.166,43.1896,29814.0
2020-02-19 13:00:00,54.77,54.83,54.76,54.81,86619.0,43.1817,43.2291,43.1739,43.2133,86619.0
2020-02-19 13:05:00,54.81,54.82,54.78,54.78,37297.0,43.2133,43.2212,43.1896,43.1896,37297.0
2020-02-19 13:10:00,54.79,54.82,54.77,54.78,30784.0,43.1975,43.2212,43.1817,43.1896,30784.0
2020-02-19 13:15:00,54.78,54.81,54.75,54.77,88906.0,43.1896,43.2133,43.166,43.1817,88906.0
2020-02-19 13:20:00,54.77,54.8,54.76,54.79,30610.0,43.1817,43.2054,43.1739,43.1975,30610.0
2020-02-19 13:25:00,54.79,54.82,54.78,54.82,51199.0,43.1975,43.2212,43.1896,43.2212,51199.0
2020-02-19 13:30:00,54.81,54.85,54.79,54.82,84020.0,43.2133,43.2448,43.1975,43.2212,84020.0
2020-02-19 13:35:00,54.81,54.83,54.78,54.8,73510.0,43.2133,43.2291,43.1896,43.2054,73510.0
2020-02-19 13:40:00,54.81,54.86,54.79,54.86,31851.0,43.2133,43.2527,43.1975,43.2527,31851.0
2020-02-19 13:45:00,54.85,54.89,54.84,54.85,68713.0,43.2448,43.2764,43.2369,43.2448,68713.0
2020-02-19 13:50:00,54.85,54.86,54.83,54.83,39380.0,43.2448,43.2527,43.2291,43.2291,39380.0
2020-02-19 13:55:00,54.83,54.85,54.82,54.84,86466.0,43.2291,43.2448,43.2212,43.2369,86466.0
2020-02-19 14:00:00,54.85,54.85,54.78,54.81,63368.0,43.2448,43.2448,43.1896,43.2133,63368.0
2020-02-19 14:05:00,54.81,54.89,54.8,54.89,53877.0,43.2133,43.2764,43.2054,43.2764,53877.0
2020-02-19 14:10:00,54.89,54.9,54.85,54.89,145010.0,43.2764,43.2842,43.2448,43.2764,145010.0
2020-02-19 14:15:00,54.88,54.9,54.87,54.88,58316.0,43.2685,43.2842,43.2606,43.2685,58316.0
2020-02-19 14:20:00,54.88,54.91,54.88,54.89,54817.0,43.2685,43.2921,43.2685,43.2764,54817.0
2020-02-19 14:25:00,54.9,54.93,54.88,54.91,63670.0,43.2842,43.3079,43.2685,43.2921,63670.0
2020-02-19 14:30:00,54.91,54.94,54.89,54.93,42072.0,43.2921,43.3158,43.2764,43.3079,42072.0
2020-02-19 14:35:00,54.93,55.0,54.92,54.99,89640.0,43.3079,43.3631,43.3,43.3552,89640.0
2020-02-19 14:40:00,55.0,55.03,54.98,55.03,82195.0,43.3631,43.3867,43.3473,43.3867,82195.0
2020-02-19 14:45:00,55.03,55.07,55.03,55.04,171750.0,43.3867,43.4183,43.3867,43.3946,171750.0
2020-02-19 14:50:00,55.04,55.04,54.96,54.96,187646.0,43.3946,43.3946,43.3315,43.3315,187646.0
2020-02-19 14:55:00,54.97,55.0,54.96,54.97,159111.0,43.3394,43.3631,43.3315,43.3394,159111.0
2020-02-19 15:00:00,54.98,54.98,54.92,54.94,145331.0,43.3473,43.3473,43.3,43.3158,145331.0
2020-02-19 15:05:00,54.95,54.97,54.92,54.96,139386.0,43.3237,43.3394,43.3,43.3315,139386.0
2020-02-19 15:10:00,54.95,54.96,54.88,54.9,162006.0,43.3237,43.3315,43.2685,43.2842,162006.0
2020-02-19 15:15:00,54.9,54.93,54.86,54.92,129699.0,43.2842,43.3079,43.2527,43.3,129699.0
2020-02-19 15:20:00,54.93,54.97,54.9,54.96,201429.0,43.3079,43.3394,43.2842,43.3315,201429.0
2020-02-19 15:25:00,54.96,55.01,54.95,54.98,301436.0,43.3315,43.371,43.3237,43.3473,301436.0
2020-02-19 15:30:00,54.98,55.02,54.97,55.0,286267.0,43.3473,43.3789,43.3394,43.3631,286267.0
2020-02-19 15:35:00,54.99,55.0,54.9,54.94,179330.0,43.3552,43.3631,43.2842,43.3158,179330.0
2020-02-19 15:40:00,54.93,54.98,54.91,54.95,350834.0,43.3079,43.3473,43.2921,43.3237,350834.0
2020-02-19 15:45:00,54.94,54.96,54.87,54.89,290318.0,43.3158,43.3315,43.2606,43.2764,290318.0
2020-02-19 15:50:00,54.88,54.94,54.87,54.91,491777.0,43.2685,43.3158,43.2606,43.2921,491777.0
2020-02-19 15:55:00,54.91,54.93,54.85,54.85,1157250.0,43.2921,43.3079,43.2448,43.2448,1157250.0
2020-02-20 09:30:00,55.02,55.2,54.95,55.2,555944.0,43.3789,43.5208,43.3237,43.5208,555944.0
2020-02-20 09:35:00,55.2,55.24,55.1,55.13,284070.0,43.5208,43.5523,43.4419,43.4656,284070.0
2020-02-20 09:40:00,55.13,55.14,54.96,55.03,135401.0,43.4656,43.4735,43.3315,43.3867,135401.0
2020-02-20 09:45:00,55.04,55.17,55.0,55.15,179277.0,43.3946,43.4971,43.3631,43.4813,179277.0
2020-02-20 09:50:00,55.16,55.25,55.14,55.14,89247.0,43.4892,43.5602,43.4735,43.4735,89247.0
2020-02-20 09:55:00,55.15,55.19,54.99,55.0,287973.0,43.4813,43.5129,43.3552,43.3631,287973.0
2020-02-20 10:00:00,55.0,55.04,54.97,55.01,221774.0,43.3631,43.3946,43.3394,43.371,221774.0
2020-02-20 10:05:00,55.01,55.13,55.01,55.03,162465.0,43.371,43.4656,43.371,43.3867,162465.0
2020-02-20 10:10:00,55.03,55.06,54.98,55.03,81745.0,43.3867,43.4104,43.3473,43.3867,81745.0
2020-02-20 10:15:00,55.03,55.1,55.02,55.09,69634.0,43.3867,43.4419,43.3789,43.434,69634.0
2020-02-20 10:20:00,55.1,55.11,54.99,55.0,92271.0,43.4419,43.4498,43.3552,43.3631,92271.0
2020-02-20 10:25:00,55.0,55.07,55.0,55.05,79260.0,43.3631,43.4183,43.3631,43.4025,79260.0
2020-02-20 10:30:00,55.05,55.1,55.01,55.1,189670.0,43.4025,43.4419,43.371,43.4419,189670.0
2020-02-20 10:35:00,55.1,55.12,55.05,55.12,210193.0,43.4419,43.4577,43.4025,43.4577,210193.0
2020-02-20 10:40:00,55.12,55.12,55.06,55.06,151130.0,43.4577,43.4577,43.4104,43.4104,151130.0
2020-02-20 10:45:00,55.05,55.13,55.04,55.1,123804.0,43.4025,43.4656,43.3946,43.4419,123804.0
2020-02-20 10:50:00,55.1,55.23,55.09,55.21,186175.0,43.4419,43.5444,43.434,43.5287,186175.0
2020-02-20 10:55:00,55.21,55.29,55.2,55.27,125894.0,43.5287,43.5917,43.5208,43.576,125894.0
2020-02-20 11:00:00,55.28,55.38,55.25,55.31,501398.0,43.5838,43.6627,43.5602,43.6075,501398.0
2020-02-20 11:05:00,55.31,55.4,55.28,55.3,155715.0,43.6075,43.6785,43.5838,43.5996,155715.0
2020-02-20 11:10:00,55.3,55.35,55.29,55.29,357924.0,43.5996,43.639,43.5917,43.5917,357924.0
2020-02-20 11:15:00,55.29,55.31,55.22,55.25,186683.0,43.5917,43.6075,43.5365,43.5602,186683.0
2020-02-20 11:20:00,55.25,55.34,55.22,55.34,299273.0,43.5602,43.6311,43.5365,43.6311,299273.0
2020-02-20 11:25:00,55.33,55.33,55.14,55.15,294616.0,43.6233,43.6233,43.4735,43.4813,294616.0
2020-02-20 11:30:00,55.16,55.19,54.81,54.87,783314.0,43.4892,43.5129,43.2133,43.2606,783314.0
2020-02-20 11:35:00,54.87,54.95,54.81,54.87,254089.0,43.2606,43.3237,43.2133,43.2606,254089.0
2020-02-20 11:40:00,54.87,54.94,54.86,54.87,181406.0,43.2606,43.3158,43.2527,43.2606,181406.0
2020-02-20 11:45:00,54.87,54.88,54.8,54.8,189145.0,43.2606,43.2685,43.2054,43.2054,189145.0
2020-02-20 11:50:00,54.8,54.94,54.79,54.94,166029.0,43.2054,43.3158,43.1975,43.3158,166029.0
2020-02-20 11:55:00,54.93,54.99,54.82,54.84,303363.0,43.3079,43.3552,43.2212,43.2369,303363.0
2020-02-20 12:00:00,54.83,54.85,54.71,54.71,199415.0,43.2291,43.2448,43.1344,43.1344,199415.0
2020-02-20 12:05:00,54.71,54.78,54.68,54.69,207778.0,43.1344,43.1896,43.1108,43.1187,207778.0
2020-02-20 12:10:00,54.69,54.81,54.69,54.77,203127.0,43.1187,43.2133,43.1187,43.1817,203127.0
2020-02-20 12:15:00,54.77,54.78,54.71,54.74,95429.0,43.1817,43.1896,43.1344,43.1581,95429.0
2020-02-20 12:20:00,54.73,54.75,54.66,54.7,104769.0,43.1502,43.166,43.095,43.1266,104769.0
2020-02-20 12:25:00,54.7,54.76,54.7,54.73,124259.0,43.1266,43.1739,43.1266,43.1502,124259.0
2020-02-20 12:30:00,54.73,54.76,54.65,54.76,171571.0,43.1502,43.1739,43.0871,43.1739,171571.0
2020-02-20 12:35:00,54.75,54.79,54.72,54.76,92298.0,43.166,43.1975,43.1423,43.1739,92298.0
2020-02-20 12:40:00,54.77,54.81,54.75,54.78,100676.0,43.1817,43.2133,43.166,43.1896,100676.0
2020-02-20 12:45:00,54.79,54.86,54.78,54.82,76335.0,43.1975,43.2527,43.1896,43.2212,76335.0
2020-02-20 12:50:00,54.82,54.83,54.78,54.81,79230.0,43.2212,43.2291,43.1896,43.2133,79230.0
2020-02-20 12:55:00,54.8,54.9,54.8,54.85,60047.0,43.2054,43.2842,43.2054,43.2448,60047.0
2020-02-20 13:00:00,54.85,54.86,54.78,54.79,70351.0,43.2448,43.2527,43.1896,43.1975,70351.0
2020-02-20 13:05:00,54.78,54.87,54.77,54.87,61530.0,43.1896,43.2606,43.1817,43.2606,61530.0
2020-02-20 13:10:00,54.87,54.94,54.86,54.93,157258.0,43.2606,43.3158,43.2527,43.3079,157258.0
2020-02-20 13:15:00,54.93,54.94,54.84,54.85,62016.0,43.3079,43.3158,43.2369,43.2448,62016.0
2020-02-20 13:20:00,54.85,54.9,54.85,54.86,53316.0,43.2448,43.2842,43.2448,43.2527,53316.0
2020-02-20 13:25:00,54.87,54.9,54.85,54.9,51078.0,43.2606,43.2842,43.2448,43.2842,51078.0
2020-02-20 13:30:00,54.9,54.91,54.86,54.9,69828.0,43.2842,43.2921,43.2527,43.2842,69828.0
2020-02-20 13:35:00,54.9,54.91,54.82,54.85,69838.0,43.2842,43.2921,43.2212,43.2448,69838.0
2020-02-20 13:40:00,54.85,54.87,54.79,54.8,53703.0,43.2448,43.2606,43.1975,43.2054,53703.0
2020-02-20 13:45:00,54.8,54.85,54.77,54.77,37767.0,43.2054,43.2448,43.1817,43.1817,37767.0
2020-02-20 13:50:00,54.77,54.81,54.77,54.78,36938.0,43.1817,43.2133,43.1817,43.1896,36938.0
2020-02-20 13:55:00,54.79,54.83,54.75,54.76,70352.0,43.1975,43.2291,43.166,43.1739,70352.0
2020-02-20 14:00:00,54.76,54.81,54.73,54.79,43923.0,43.1739,43.2133,43.1502,43.1975,43923.0
2020-02-20 14:05:00,54.79,54.87,54.78,54.82,114955.0,43.1975,43.2606,43.1896,43.2212,114955.0
2020-02-20 14:10:00,54.83,54.86,54.76,54.78,87374.0,43.2291,43.2527,43.1739,43.1896,87374.0
2020-02-20 14:15:00,54.8,54.8,54.76,54.78,33318.0,43.2054,43.2054,43.1739,43.1896,33318.0
2020-02-20 14:20:00,54.78,54.84,54.77,54.82,56719.0,43.1896,43.2369,43.1817,43.2212,56719.0
2020-02-20 14:25:00,54.81,54.82,54.77,54.79,49324.0,43.2133,43.2212,43.1817,43.1975,49324.0
2020-02-20 14:30:00,54.79,54.85,54.77,54.85,85898.0,43.1975,43.2448,43.1817,43.2448,85898.0
2020-02-20 14:35:00,54.84,54.91,54.84,54.89,37875.0,43.2369,43.2921,43.2369,43.2764,37875.0
2020-02-20 14:40:00,54.88,54.9,54.87,54.89,33371.0,43.2685,43.2842,43.2606,43.2764,33371.0
2020-02-20 14:45:00,54.89,54.93,54.88,54.91,37641.0,43.2764,43.3079,43.2685,43.2921,37641.0
2020-02-20 14:50:00,54.9,54.92,54.83,54.86,45013.0,43.2842,43.3,43.2291,43.2527,45013.0
2020-02-20 14:55:00,54.86,54.89,54.83,54.84,44240.0,43.2527,43.2764,43.2291,43.2369,44240.0
2020-02-20 15:00:00,54.84,54.87,54.82,54.85,76387.0,43.2369,43.2606,43.2212,43.2448,76387.0
2020-02-20 15:05:00,54.85,54.88,54.82,54.84,81815.0,43.2448,43.2685,43.2212,43.2369,81815.0
2020-02-20 15:10:00,54.83,54.84,54.76,54.8,85353.0,43.2291,43.2369,43.1739,43.2054,85353.0
2020-02-20 15:15:00,54.79,54.86,54.78,54.86,86216.0,43.1975,43.2527,43.1896,43.2527,86216.0
2020-02-20 15:20:00,54.86,54.91,54.85,54.91,93016.0,43.2527,43.2921,43.2448,43.2921,93016.0
2020-02-20 15:25:00,54.91,54.93,54.87,54.88,124606.0,43.2921,43.3079,43.2606,43.2685,124606.0
2020-02-20 15:30:00,54.89,54.9,54.85,54.86,146305.0,43.2764,43.2842,43.2448,43.2527,146305.0
2020-02-20 15:35:00,54.86,54.91,54.82,54.86,256957.0,43.2527,43.2921,43.2212,43.2527,256957.0
2020-02-20 15:40:00,54.85,54.88,54.83,54.87,180465.0,43.2448,43.2685,43.2291,43.2606,180465.0
2020-02-20 15:45:00,54.87,54.88,54.78,54.78,287910.0,43.2606,43.2685,43.1896,43.1896,287910.0
2020-02-20 15:50:00,54.78,54.85,54.76,54.83,369064.0,43.1896,43.2448,43.1739,43.2291,369064.0
2020-02-20 15:55:00,54.84,54.85,54.78,54.79,446366.0,43.2369,43.2448,43.1896,43.1975,446366.0
2020-02-21 09:30:00,54.27,54.32,54.05,54.13,438285.0,42.7875,42.827,42.6141,42.6772,438285.0
2020-02-21 09:35:00,54.14,54.24,53.93,54.11,506282.0,42.685,42.7639,42.5195,42.6614,506282.0
2020-02-21 09:40:00,54.1,54.1,53.89,53.9,351670.0,42.6535,42.6535,42.4879,42.4958,351670.0
2020-02-21 09:45:00,53.89,53.89,53.73,53.86,542219.0,42.4879,42.4879,42.3618,42.4643,542219.0
2020-02-21 09:50:00,53.85,53.95,53.8,53.87,232131.0,42.4564,42.5352,42.417,42.4722,232131.0
2020-02-21 09:55:00,53.88,53.93,53.83,53.88,225038.0,42.4801,42.5195,42.4406,42.4801,225038.0
2020-02-21 10:00:00,53.88,53.88,53.73,53.79,166352.0,42.4801,42.4801,42.3618,42.4091,166352.0
2020-02-21 10:05:00,53.8,53.86,53.74,53.79,261273.0,42.417,42.4643,42.3697,42.4091,261273.0
2020-02-21 10:10:00,53.79,53.81,53.69,53.75,306551.0,42.4091,42.4249,42.3303,42.3776,306551.0
2020-02-21 10:15:00,53.74,53.92,53.73,53.9,152196.0,42.3697,42.5116,42.3618,42.4958,152196.0
2020-02-21 10:20:00,53.91,53.96,53.87,53.91,341607.0,42.5037,42.5431,42.4722,42.5037,341607.0
2020-02-21 10:25:00,53.92,53.95,53.82,53.86,158033.0,42.5116,42.5352,42.4327,42.4643,158033.0
2020-02-21 10:30:00,53.86,53.86,53.71,53.72,152034.0,42.4643,42.4643,42.346,42.3539,152034.0
2020-02-21 10:35:00,53.72,53.82,53.69,53.75,233095.0,42.3539,42.4327,42.3303,42.3776,233095.0
2020-02-21 10:40:00,53.75,53.76,53.7,53.75,153983.0,42.3776,42.3854,42.3381,42.3776,153983.0
2020-02-21 10:45:00,53.74,53.81,53.71,53.78,136893.0,42.3697,42.4249,42.346,42.4012,136893.0
2020-02-21 10:50:00,53.78,53.82,53.75,53.76,164539.0,42.4012,42.4327,42.3776,42.3854,164539.0
2020-02-21 10:55:00,53.76,53.8,53.74,53.79,164865.0,42.3854,42.417,42.3697,42.4091,164865.0
2020-02-21 11:00:00,53.8,53.93,53.8,53.88,351957.0,42.417,42.5195,42.417,42.4801,351957.0
2020-02-21 11:05:00,53.87,53.91,53.83,53.87,237818.0,42.4722,42.5037,42.4406,42.4722,237818.0
2020-02-21 11:10:00,53.86,54.01,53.86,53.97,107769.0,42.4643,42.5825,42.4643,42.551,107769.0
2020-02-21 11:15:00,53.97,54.0,53.95,53.99,74519.0,42.551,42.5747,42.5352,42.5668,74519.0
2020-02-21 11:20:00,54.0,54.09,53.98,54.06,245069.0,42.5747,42.6456,42.5589,42.622,245069.0
2020-02-21 11:25:00,54.05,54.09,54.01,54.02,65846.0,42.6141,42.6456,42.5825,42.5904,65846.0
2020-02-21 11:30:00,54.02,54.08,54.02,54.05,107766.0,42.5904,42.6377,42.5904,42.6141,107766.0
2020-02-21 11:35:00,54.06,54.11,54.05,54.05,138978.0,42.622,42.6614,42.6141,42.6141,138978.0
2020-02-21 11:40:00,54.05,54.05,53.97,53.98,73728.0,42.6141,42.6141,42.551,42.5589,73728.0
2020-02-21 11:45:00,53.98,54.0,53.94,53.98,95158.0,42.5589,42.5747,42.5274,42.5589,95158.0
2020-02-21 11:50:00,53.98,54.05,53.98,54.03,63004.0,42.5589,42.6141,42.5589,42.5983,63004.0
2020-02-21 11:55:00,54.03,54.07,54.02,54.02,40598.0,42.5983,42.6299,42.5904,42.5904,40598.0
2020-02-21 12:00:00,54.03,54.08,54.01,54.08,40834.0,42.5983,42.6377,42.5825,42.6377,40834.0
2020-02-21 12:05:00,54.08,54.11,53.98,54.0,56031.0,42.6377,42.6614,42.5589,42.5747,56031.0
2020-02-21 12:10:00,54.0,54.06,54.0,54.02,103561.0,42.5747,42.622,42.5747,42.5904,103561.0
2020-02-21 12:15:00,54.02,54.04,53.96,53.98,91444.0,42.5904,42.6062,42.5431,42.5589,91444.0
2020-02-21 12:20:00,53.99,54.02,53.95,53.96,57472.0,42.5668,42.5904,42.5352,42.5431,57472.0
2020-02-21 12:25:00,53.95,54.02,53.93,54.02,55826.0,42.5352,42.5904,42.5195,42.5904,55826.0
2020-02-21 12:30:00,54.02,54.04,54.0,54.03,107894.0,42.5904,42.6062,42.5747,42.5983,107894.0
2020-02-21 12:35:00,54.02,54.07,54.01,54.07,135075.0,42.5904,42.6299,42.5825,42.6299,135075.0
2020-02-21 12:40:00,54.07,54.08,54.01,54.05,50067.0,42.6299,42.6377,42.5825,42.6141,50067.0
2020-02-21 12:45:00,54.05,54.08,54.04,54.06,145312.0,42.6141,42.6377,42.6062,42.622,145312.0
2020-02-21 12:50:00,54.05,54.09,54.03,54.03,81328.0,42.6141,42.6456,42.5983,42.5983,81328.0
2020-02-21 12:55:00,54.04,54.1,54.04,54.1,53084.0,42.6062,42.6535,42.6062,42.6535,53084.0
2020-02-21 13:00:00,54.1,54.14,54.07,54.12,44753.0,42.6535,42.685,42.6299,42.6693,44753.0
2020-02-21 13:05:00,54.11,54.13,54.07,54.07,40055.0,42.6614,42.6772,42.6299,42.6299,40055.0
2020-02-21 13:10:00,54.08,54.08,54.03,54.06,44983.0,42.6377,42.6377,42.5983,42.622,44983.0
2020-02-21 13:15:00,54.05,54.12,54.05,54.1,51662.0,42.6141,42.6693,42.6141,42.6535,51662.0
2020-02-21 13:20:00,54.1,54.1,54.04,54.07,100898.0,42.6535,42.6535,42.6062,42.6299,100898.0
2020-02-21 13:25:00,54.07,54.12,54.05,54.07,113933.0,42.6299,42.6693,42.6141,42.6299,113933.0
2020-02-21 13:30:00,54.06,54.12,54.05,54.09,121082.0,42.622,42.6693,42.6141,42.6456,121082.0
2020-02-21 13:35:00,54.1,54.12,54.03,54.06,164739.0,42.6535,42.6693,42.5983,42.622,164739.0
2020-02-21 13:40:00,54.06,54.1,54.05,54.09,86402.0,42.622,42.6535,42.6141,42.6456,86402.0
2020-02-21 13:45:00,54.09,54.11,54.05,54.08,67992.0,42.6456,42.6614,42.6141,42.6377,67992.0
2020-02-21 13:50:00,54.09,54.15,54.06,54.07,110755.0,42.6456,42.6929,42.622,42.6299,110755.0
2020-02-21 13:55:00,54.07,54.08,54.01,54.04,112047.0,42.6299,42.6377,42.5825,42.6062,112047.0
2020-02-21 14:00:00,54.04,54.11,54.02,54.08,92435.0,42.6062,42.6614,42.5904,42.6377,92435.0
2020-02-21 14:05:00,54.08,54.09,54.04,54.05,66230.0,42.6377,42.6456,42.6062,42.6141,66230.0
2020-02-21 14:10:00,54.05,54.1,54.03,54.07,104323.0,42.6141,42.6535,42.5983,42.6299,104323.0
2020-02-21 14:15:00,54.07,54.08,54.01,54.05,111998.0,42.6299,42.6377,42.5825,42.6141,111998.0
2020-02-21 14:20:00,54.05,54.11,54.03,54.07,96442.0,42.6141,42.6614,42.5983,42.6299,96442.0
2020-02-21 14:25:00,54.07,54.16,54.06,54.15,70101.0,42.6299,42.7008,42.622,42.6929,70101.0
2020-02-21 14:30:00,54.15,54.2,54.15,54.18,123132.0,42.6929,42.7323,42.6929,42.7166,123132.0
2020-02-21 14:35:00,54.19,54.19,54.14,54.15,45818.0,42.7245,42.7245,42.685,42.6929,45818.0
2020-02-21 14:40:00,54.15,54.21,54.13,54.13,108798.0,42.6929,42.7402,42.6772,42.6772,108798.0
2020-02-21 14:45:00,54.13,54.14,54.09,54.09,38479.0,42.6772,42.685,42.6456,42.6456,38479.0
2020-02-21 14:50:00,54.08,54.11,54.07,54.08,78836.0,42.6377,42.6614,42.6299,42.6377,78836.0
2020-02-21 14:55:00,54.08,54.1,54.05,54.08,73178.0,42.6377,42.6535,42.6141,42.6377,73178.0
2020-02-21 15:00:00,54.08,54.1,54.03,54.05,58381.0,42.6377,42.6535,42.5983,42.6141,58381.0
2020-02-21 15:05:00,54.05,54.06,54.01,54.06,119173.0,42.6141,42.622,42.5825,42.622,119173.0
2020-02-21 15:10:00,54.06,54.11,54.06,54.08,87660.0,42.622,42.6614,42.622,42.6377,87660.0
2020-02-21 15:15:00,54.08,54.09,54.02,54.04,96478.0,42.6377,42.6456,42.5904,42.6062,96478.0
2020-02-21 15:20:00,54.04,54.06,53.99,54.05,97760.0,42.6062,42.622,42.5668,42.6141,97760.0
2020-02-21 15:25:00,54.05,54.07,54.0,54.04,73324.0,42.6141,42.6299,42.5747,42.6062,73324.0
2020-02-21 15:30:00,54.03,54.07,53.97,53.99,174639.0,42.5983,42.6299,42.551,42.5668,174639.0
2020-02-21 15:35:00,53.99,54.04,53.98,54.02,158129.0,42.5668,42.6062,42.5589,42.5904,158129.0
2020-02-21 15:40:00,54.02,54.03,53.96,54.0,229030.0,42.5904,42.5983,42.5431,42.5747,229030.0
2020-02-21 15:45:00,54.0,54.09,54.0,54.08,356808.0,42.5747,42.6456,42.5747,42.6377,356808.0
2020-02-21 15:50:00,54.08,54.15,54.05,54.13,434047.0,42.6377,42.6929,42.6141,42.6772,434047.0
2020-02-21 15:55:00,54.12,54.18,54.09,54.11,1153880.0,42.6693,42.7166,42.6456,42.6614,1153880.0
2020-02-24 09:30:00,52.1,52.4,52.1,52.25,1758728.0,41.0767,41.3132,41.0767,41.1949,1758728.0
2020-02-24 09:35:00,52.25,52.29,52.07,52.11,634983.0,41.1949,41.2265,41.053,41.0845,634983.0
2020-02-24 09:40:00,52.1,52.15,51.81,51.88,692257.0,41.0767,41.1161,40.848,40.9032,692257.0
2020-02-24 09:45:00,51.88,52.25,51.83,52.23,609222.0,40.9032,41.1949,40.8638,41.1792,609222.0
2020-02-24 09:50:00,52.22,52.24,52.09,52.22,465578.0,41.1713,41.187,41.0688,41.1713,465578.0
2020-02-24 09:55:00,52.23,52.23,52.08,52.13,365440.0,41.1792,41.1792,41.0609,41.1003,365440.0
2020-02-24 10:00:00,52.13,52.23,52.05,52.07,501661.0,41.1003,41.1792,41.0372,41.053,501661.0
2020-02-24 10:05:00,52.07,52.1,52.0,52.08,431247.0,41.053,41.0767,40.9978,41.0609,431247.0
2020-02-24 10:10:00,52.08,52.17,52.02,52.14,534015.0,41.0609,41.1319,41.0136,41.1082,534015.0
2020-02-24 10:15:00,52.14,52.18,52.01,52.03,378578.0,41.1082,41.1397,41.0057,41.0215,378578.0
2020-02-24 10:20:00,52.02,52.09,51.97,52.03,344800.0,41.0136,41.0688,40.9742,41.0215,344800.0
2020-02-24 10:25:00,52.03,52.05,51.9,51.92,937735.0,41.0215,41.0372,40.919,40.9348,937735.0
2020-02-24 10:30:00,51.91,51.96,51.86,51.9,425519.0,40.9269,40.9663,40.8874,40.919,425519.0
2020-02-24 10:35:00,51.91,51.94,51.8,51.81,314387.0,40.9269,40.9505,40.8401,40.848,314387.0
2020-02-24 10:40:00,51.81,51.87,51.77,51.85,405940.0,40.848,40.8953,40.8165,40.8796,405940.0
2020-02-24 10:45:00,51.85,51.97,51.83,51.96,116548.0,40.8796,40.9742,40.8638,40.9663,116548.0
2020-02-24 10:50:00,51.96,52.09,51.96,52.05,165869.0,40.9663,41.0688,40.9663,41.0372,165869.0
2020-02-24 10:55:00,52.04,52.05,51.98,52.02,213663.0,41.0294,41.0372,40.9821,41.0136,213663.0
2020-02-24 11:00:00,52.01,52.05,51.91,51.92,238507.0,41.0057,41.0372,40.9269,40.9348,238507.0
2020-02-24 11:05:00,51.92,51.98,51.89,51.94,433352.0,40.9348,40.9821,40.9111,40.9505,433352.0
2020-02-24 11:10:00,51.94,51.98,51.87,51.89,214858.0,40.9505,40.9821,40.8953,40.9111,214858.0
2020-02-24 11:15:00,51.89,52.02,51.85,52.0,158860.0,40.9111,41.0136,40.8796,40.9978,158860.0
2020-02-24 11:20:00,52.0,52.01,51.88,51.92,169190.0,40.9978,41.0057,40.9032,40.9348,169190.0
2020-02-24 11:25:00,51.92,52.0,51.91,51.91,151906.0,40.9348,40.9978,40.9269,40.9269,151906.0
2020-02-24 11:30:00,51.92,52.0,51.91,51.94,140741.0,40.9348,40.9978,40.9269,40.9505,140741.0
2020-02-24 11:35:00,51.94,52.04,51.9,51.92,344208.0,40.9505,41.0294,40.919,40.9348,344208.0
2020-02-24 11:40:00,51.93,51.93,51.8,51.82,352706.0,40.9426,40.9426,40.8401,40.8559,352706.0
2020-02-24 11:45:00,51.82,51.82,51.71,51.72,367716.0,40.8559,40.8559,40.7692,40.7771,367716.0
2020-02-24 11:50:00,51.72,51.77,51.71,51.72,274742.0,40.7771,40.8165,40.7692,40.7771,274742.0
2020-02-24 11:55:00,51.72,51.8,51.68,51.74,485438.0,40.7771,40.8401,40.7455,40.7928,485438.0
2020-02-24 12:00:00,51.73,51.76,51.69,51.75,320754.0,40.785,40.8086,40.7534,40.8007,320754.0
2020-02-24 12:05:00,51.74,51.75,51.67,51.7,479553.0,40.7928,40.8007,40.7376,40.7613,479553.0
2020-02-24 12:10:00,51.69,51.77,51.69,51.73,134517.0,40.7534,40.8165,40.7534,40.785,134517.0
2020-02-24 12:15:00,51.73,51.75,51.67,51.73,242469.0,40.785,40.8007,40.7376,40.785,242469.0
2020-02-24 12:20:00,51.73,51.76,51.67,51.69,104537.0,40.785,40.8086,40.7376,40.7534,104537.0
2020-02-24 12:25:00,51.68,51.73,51.66,51.68,211555.0,40.7455,40.785,40.7298,40.7455,211555.0
2020-02-24 12:30:00,51.67,51.71,51.62,51.63,186387.0,40.7376,40.7692,40.6982,40.7061,186387.0
2020-02-24 12:35:00,51.64,51.8,51.64,51.8,174366.0,40.714,40.8401,40.714,40.8401,174366.0
2020-02-24 12:40:00,51.8,51.86,51.77,51.81,645043.0,40.8401,40.8874,40.8165,40.848,645043.0
2020-02-24 12:45:00,51.81,51.84,51.75,51.76,129161.0,40.848,40.8717,40.8007,40.8086,129161.0
2020-02-24 12:50:00,51.77,51.77,51.68,51.72,232884.0,40.8165,40.8165,40.7455,40.7771,232884.0
2020-02-24 12:55:00,51.71,51.72,51.65,51.67,257721.0,40.7692,40.7771,40.7219,40.7376,257721.0
2020-02-24 13:00:00,51.66,51.67,51.57,51.58,260389.0,40.7298,40.7376,40.6588,40.6667,260389.0
2020-02-24 13:05:00,51.58,51.65,51.58,51.6,211286.0,40.6667,40.7219,40.6667,40.6825,211286.0
2020-02-24 13:10:00,51.6,51.61,51.53,51.54,231604.0,40.6825,40.6903,40.6273,40.6352,231604.0
2020-02-24 13:15:00,51.54,51.55,51.48,51.54,303289.0,40.6352,40.643,40.5878,40.6352,303289.0
2020-02-24 13:20:00,51.54,51.59,51.52,51.53,285632.0,40.6352,40.6746,40.6194,40.6273,285632.0
2020-02-24 13:25:00,51.53,51.66,51.5,51.65,591157.0,40.6273,40.7298,40.6036,40.7219,591157.0
2020-02-24 13:30:00,51.64,51.65,51.58,51.6,221300.0,40.714,40.7219,40.6667,40.6825,221300.0
2020-02-24 13:35:00,51.59,51.65,51.57,51.64,190035.0,40.6746,40.7219,40.6588,40.714,190035.0
2020-02-24 13:40:00,51.63,51.64,51.58,51.61,106116.0,40.7061,40.714,40.6667,40.6903,106116.0
2020-02-24 13:45:00,51.61,51.71,51.6,51.71,327173.0,40.6903,40.7692,40.6825,40.7692,327173.0
2020-02-24 13:50:00,51.71,51.74,51.67,51.68,189113.0,40.7692,40.7928,40.7376,40.7455,189113.0
2020-02-24 13:55:00,51.68,51.69,51.62,51.66,182669.0,40.7455,40.7534,40.6982,40.7298,182669.0
2020-02-24 14:00:00,51.65,51.73,51.64,51.7,423792.0,40.7219,40.785,40.714,40.7613,423792.0
2020-02-24 14:05:00,51.69,51.72,51.59,51.61,164793.0,40.7534,40.7771,40.6746,40.6903,164793.0
2020-02-24 14:10:00,51.6,51.64,51.56,51.57,176283.0,40.6825,40.714,40.6509,40.6588,176283.0
2020-02-24 14:15:00,51.56,51.62,51.56,51.59,104580.0,40.6509,40.6982,40.6509,40.6746,104580.0
2020-02-24 14:20:00,51.59,51.7,51.58,51.68,267051.0,40.6746,40.7613,40.6667,40.7455,267051.0
2020-02-24 14:25:00,51.69,51.84,51.68,51.83,269653.0,40.7534,40.8717,40.7455,40.8638,269653.0
2020-02-24 14:30:00,51.83,51.86,51.79,51.82,187254.0,40.8638,40.8874,40.8323,40.8559,187254.0
2020-02-24 14:35:00,51.82,51.86,51.78,51.85,204852.0,40.8559,40.8874,40.8244,40.8796,204852.0
2020-02-24 14:40:00,51.85,51.91,51.84,51.86,168388.0,40.8796,40.9269,40.8717,40.8874,168388.0
2020-02-24 14:45:00,51.87,51.93,51.83,51.91,236076.0,40.8953,40.9426,40.8638,40.9269,236076.0
2020-02-24 14:50:00,51.91,51.94,51.86,51.92,211431.0,40.9269,40.9505,40.8874,40.9348,211431.0
2020-02-24 14:55:00,51.91,52.01,51.9,51.93,372929.0,40.9269,41.0057,40.919,40.9426,372929.0
2020-02-24 15:00:00,51.94,52.03,51.89,51.99,460754.0,40.9505,41.0215,40.9111,40.9899,460754.0
2020-02-24 15:05:00,52.0,52.06,51.98,52.0,349123.0,40.9978,41.0451,40.9821,40.9978,349123.0
2020-02-24 15:10:00,51.99,52.0,51.88,51.89,271941.0,40.9899,40.9978,40.9032,40.9111,271941.0
2020-02-24 15:15:00,51.89,51.93,51.83,51.91,443849.0,40.9111,40.9426,40.8638,40.9269,443849.0
2020-02-24 15:20:00,51.91,51.94,51.86,51.88,424331.0,40.9269,40.9505,40.8874,40.9032,424331.0
2020-02-24 15:25:00,51.88,51.89,51.83,51.83,375953.0,40.9032,40.9111,40.8638,40.8638,375953.0
2020-02-24 15:30:00,51.84,51.86,51.78,51.8,555854.0,40.8717,40.8874,40.8244,40.8401,555854.0
2020-02-24 15:35:00,51.8,51.82,51.71,51.73,413410.0,40.8401,40.8559,40.7692,40.785,413410.0
2020-02-24 15:40:00,51.73,51.75,51.65,51.68,448521.0,40.785,40.8007,40.7219,40.7455,448521.0
2020-02-24 15:45:00,51.68,51.8,51.68,51.76,627829.0,40.7455,40.8401,40.7455,40.8086,627829.0
2020-02-24 15:50:00,51.77,51.77,51.64,51.65,1068565.0,40.8165,40.8165,40.714,40.7219,1068565.0
2020-02-24 15:55:00,51.65,51.69,51.55,51.56,2018273.0,40.7219,40.7534,40.643,40.6509,2018273.0
2020-02-25 09:30:00,51.74,51.82,51.52,51.61,784130.0,40.7928,40.8559,40.6194,40.6903,784130.0
2020-02-25 09:35:00,51.6,51.63,51.4,51.4,338778.0,40.6825,40.7061,40.5248,40.5248,338778.0
2020-02-25 09:40:00,51.4,51.5,51.29,51.29,292471.0,40.5248,40.6036,40.438,40.438,292471.0
2020-02-25 09:45:00,51.29,51.35,51.11,51.21,860850.0,40.438,40.4854,40.2961,40.375,860850.0
2020-02-25 09:50:00,51.21,51.3,51.1,51.25,327105.0,40.375,40.4459,40.2882,40.4065,327105.0
2020-02-25 09:55:00,51.23,51.29,51.12,51.28,711304.0,40.3907,40.438,40.304,40.4302,711304.0
2020-02-25 10:00:00,51.27,51.31,51.1,51.15,1096051.0,40.4223,40.4538,40.2882,40.3277,1096051.0
2020-02-25 10:05:00,51.15,51.22,51.09,51.15,241181.0,40.3277,40.3829,40.2804,40.3277,241181.0
2020-02-25 10:10:00,51.15,51.33,51.11,51.13,1141388.0,40.3277,40.4696,40.2961,40.3119,1141388.0
2020-02-25 10:15:00,51.14,51.2,51.05,51.09,425947.0,40.3198,40.3671,40.2488,40.2804,425947.0
2020-02-25 10:20:00,51.08,51.1,50.88,50.9,689420.0,40.2725,40.2882,40.1148,40.1306,689420.0
2020-02-25 10:25:00,50.89,50.89,50.7,50.73,489123.0,40.1227,40.1227,39.9729,39.9965,489123.0
2020-02-25 10:30:00,50.73,50.85,50.7,50.8,532910.0,39.9965,40.0911,39.9729,40.0517,532910.0
2020-02-25 10:35:00,50.8,50.92,50.72,50.81,415224.0,40.0517,40.1463,39.9886,40.0596,415224.0
2020-02-25 10:40:00,50.81,50.89,50.74,50.85,392938.0,40.0596,40.1227,40.0044,40.0911,392938.0
2020-02-25 10:45:00,50.86,50.9,50.63,50.63,305115.0,40.099,40.1306,39.9177,39.9177,305115.0
2020-02-25 10:50:00,50.63,50.64,50.38,50.49,797018.0,39.9177,39.9256,39.7206,39.8073,797018.0
2020-02-25 10:55:00,50.49,50.68,50.44,50.68,355540.0,39.8073,39.9571,39.7679,39.9571,355540.0
2020-02-25 11:00:00,50.68,50.74,50.5,50.53,342085.0,39.9571,40.0044,39.8152,39.8388,342085.0
2020-02-25 11:05:00,50.52,50.66,50.47,50.53,455210.0,39.831,39.9413,39.7915,39.8388,455210.0
2020-02-25 11:10:00,50.52,50.65,50.5,50.57,268206.0,39.831,39.9335,39.8152,39.8704,268206.0
2020-02-25 11:15:00,50.57,50.59,50.4,50.49,416436.0,39.8704,39.8862,39.7364,39.8073,416436.0
2020-02-25 11:20:00,50.48,50.53,50.41,50.48,329434.0,39.7994,39.8388,39.7442,39.7994,329434.0
2020-02-25 11:25:00,50.48,50.62,50.45,50.59,297231.0,39.7994,39.9098,39.7758,39.8862,297231.0
2020-02-25 11:30:00,50.58,50.64,50.51,50.59,415191.0,39.8783,39.9256,39.8231,39.8862,415191.0
2020-02-25 11:35:00,50.59,50.63,50.5,50.56,353707.0,39.8862,39.9177,39.8152,39.8625,353707.0
2020-02-25 11:40:00,50.57,50.58,50.39,50.4,174911.0,39.8704,39.8783,39.7285,39.7364,174911.0
2020-02-25 11:45:00,50.4,50.57,50.39,50.49,263037.0,39.7364,39.8704,39.7285,39.8073,263037.0
2020-02-25 11:50:00,50.49,50.59,50.47,50.55,276273.0,39.8073,39.8862,39.7915,39.8546,276273.0
2020-02-25 11:55:00,50.56,50.6,50.49,50.52,179278.0,39.8625,39.894,39.8073,39.831,179278.0
2020-02-25 12:00:00,50.52,50.55,50.47,50.48,170472.0,39.831,39.8546,39.7915,39.7994,170472.0
2020-02-25 12:05:00,50.48,50.52,50.43,50.44,84119.0,39.7994,39.831,39.76,39.7679,84119.0
2020-02-25 12:10:00,50.44,50.49,50.4,50.41,85256.0,39.7679,39.8073,39.7364,39.7442,85256.0
2020-02-25 12:15:00,50.41,50.43,50.35,50.42,644735.0,39.7442,39.76,39.6969,39.7521,644735.0
2020-02-25 12:20:00,50.41,50.44,50.32,50.36,355999.0,39.7442,39.7679,39.6733,39.7048,355999.0
2020-02-25 12:25:00,50.37,50.38,50.31,50.36,171359.0,39.7127,39.7206,39.6654,39.7048,171359.0
2020-02-25 12:30:00,50.36,50.55,50.36,50.55,259268.0,39.7048,39.8546,39.7048,39.8546,259268.0
2020-02-25 12:35:00,50.54,50.54,50.37,50.38,484309.0,39.8467,39.8467,39.7127,39.7206,484309.0
2020-02-25 12:40:00,50.38,50.41,50.24,50.26,303126.0,39.7206,39.7442,39.6102,39.626,303126.0
2020-02-25 12:45:00,50.26,50.26,50.1,50.17,346348.0,39.626,39.626,39.4998,39.555,346348.0
2020-02-25 12:50:00,50.16,50.21,50.11,50.18,238650.0,39.5471,39.5866,39.5077,39.5629,238650.0
2020-02-25 12:55:00,50.19,50.2,50.11,50.15,128490.0,39.5708,39.5787,39.5077,39.5392,128490.0
2020-02-25 13:00:00,50.14,50.21,50.08,50.14,369389.0,39.5314,39.5866,39.4841,39.5314,369389.0
2020-02-25 13:05:00,50.14,50.17,50.08,50.11,236277.0,39.5314,39.555,39.4841,39.5077,236277.0
2020-02-25 13:10:00,50.12,50.22,50.1,50.11,251942.0,39.5156,39.5944,39.4998,39.5077,251942.0
2020-02-25 13:15:00,50.12,50.14,49.99,50.03,549154.0,39.5156,39.5314,39.4131,39.4446,549154.0
2020-02-25 13:20:00,50.02,50.03,49.92,49.92,884821.0,39.4368,39.4446,39.3579,39.3579,884821.0
2020-02-25 13:25:00,49.94,49.96,49.87,49.93,299379.0,39.3737,39.3894,39.3185,39.3658,299379.0
2020-02-25 13:30:00,49.94,49.95,49.86,49.9,259651.0,39.3737,39.3816,39.3106,39.3421,259651.0
2020-02-25 13:35:00,49.91,49.91,49.81,49.82,353119.0,39.35,39.35,39.2712,39.2791,353119.0
2020-02-25 13:40:00,49.81,49.9,49.74,49.88,283336.0,39.2712,39.3421,39.216,39.3264,283336.0
2020-02-25 13:45:00,49.88,49.89,49.79,49.8,238672.0,39.3264,39.3343,39.2554,39.2633,238672.0
2020-02-25 13:50:00,49.81,49.91,49.72,49.75,420988.0,39.2712,39.35,39.2002,39.2239,420988.0
2020-02-25 13:55:00,49.75,49.78,49.65,49.66,292954.0,39.2239,39.2475,39.145,39.1529,292954.0
2020-02-25 14:00:00,49.66,49.69,49.56,49.65,467821.0,39.1529,39.1766,39.0741,39.145,467821.0
2020-02-25 14:05:00,49.67,49.68,49.35,49.4,668096.0,39.1608,39.1687,38.9085,38.9479,668096.0
2020-02-25 14:10:00,49.41,49.56,49.38,49.5,618304.0,38.9558,39.0741,38.9322,39.0268,618304.0
2020-02-25 14:15:00,49.49,49.56,49.36,49.36,212803.0,39.0189,39.0741,38.9164,38.9164,212803.0
2020-02-25 14:20:00,49.36,49.42,49.27,49.3,318979.0,38.9164,38.9637,38.8454,38.8691,318979.0
2020-02-25 14:25:00,49.3,49.36,49.17,49.21,554370.0,38.8691,38.9164,38.7666,38.7981,554370.0
2020-02-25 14:30:00,49.22,49.31,49.13,49.19,859554.0,38.806,38.877,38.7351,38.7824,859554.0
2020-02-25 14:35:00,49.18,49.25,49.1,49.13,488740.0,38.7745,38.8297,38.7114,38.7351,488740.0
2020-02-25 14:40:00,49.13,49.33,49.11,49.3,815332.0,38.7351,38.8927,38.7193,38.8691,815332.0
2020-02-25 14:45:00,49.31,49.38,49.19,49.36,395827.0,38.877,38.9322,38.7824,38.9164,395827.0
2020-02-25 14:50:00,49.37,49.44,49.32,49.43,306278.0,38.9243,38.9795,38.8849,38.9716,306278.0
2020-02-25 14:55:00,49.44,49.45,49.36,49.38,562752.0,38.9795,38.9874,38.9164,38.9322,562752.0
2020-02-25 15:00:00,49.39,49.66,49.39,49.55,685528.0,38.94,39.1529,38.94,39.0662,685528.0
2020-02-25 15:05:00,49.54,49.68,49.49,49.51,633002.0,39.0583,39.1687,39.0189,39.0347,633002.0
2020-02-25 15:10:00,49.5,49.53,49.36,49.36,513123.0,39.0268,39.0504,38.9164,38.9164,513123.0
2020-02-25 15:15:00,49.36,49.45,49.3,49.33,559554.0,38.9164,38.9874,38.8691,38.8927,559554.0
2020-02-25 15:20:00,49.34,49.37,49.16,49.25,570557.0,38.9006,38.9243,38.7587,38.8297,570557.0
2020-02-25 15:25:00,49.25,49.32,49.18,49.27,405236.0,38.8297,38.8849,38.7745,38.8454,405236.0
2020-02-25 15:30:00,49.26,49.27,49.04,49.14,1348456.0,38.8376,38.8454,38.6641,38.7429,1348456.0
2020-02-25 15:35:00,49.14,49.17,49.07,49.13,599785.0,38.7429,38.7666,38.6878,38.7351,599785.0
2020-02-25 15:40:00,49.14,49.35,49.13,49.22,823890.0,38.7429,38.9085,38.7351,38.806,823890.0
2020-02-25 15:45:00,49.23,49.46,49.23,49.38,875560.0,38.8139,38.9952,38.8139,38.9322,875560.0
2020-02-25 15:50:00,49.37,49.39,49.22,49.27,1216399.0,38.9243,38.94,38.806,38.8454,1216399.0
2020-02-25 15:55:00,49.28,49.41,49.26,49.34,2094636.0,38.8533,38.9558,38.8376,38.9006,2094636.0
2020-02-26 09:30:00,49.54,49.62,49.26,49.3,1280017.0,39.0583,39.1214,38.8376,38.8691,1280017.0
2020-02-26 09:35:00,49.3,49.49,49.19,49.42,751046.0,38.8691,39.0189,38.7824,38.9637,751046.0
2020-02-26 09:40:00,49.43,49.76,49.43,49.71,1192809.0,38.9716,39.2318,38.9716,39.1923,1192809.0
2020-02-26 09:45:00,49.72,49.78,49.6,49.68,696089.0,39.2002,39.2475,39.1056,39.1687,696089.0
2020-02-26 09:50:00,49.68,49.76,49.57,49.71,480671.0,39.1687,39.2318,39.082,39.1923,480671.0
2020-02-26 09:55:00,49.71,49.71,49.55,49.6,351393.0,39.1923,39.1923,39.0662,39.1056,351393.0
2020-02-26 10:00:00,49.6,49.62,49.41,49.45,349451.0,39.1056,39.1214,38.9558,38.9874,349451.0
2020-02-26 10:05:00,49.45,49.5,49.29,49.4,337576.0,38.9874,39.0268,38.8612,38.9479,337576.0
2020-02-26 10:10:00,49.4,49.53,49.25,49.51,561852.0,38.9479,39.0504,38.8297,39.0347,561852.0
2020-02-26 10:15:00,49.52,49.59,49.49,49.53,826440.0,39.0425,39.0977,39.0189,39.0504,826440.0
2020-02-26 10:20:00,49.53,49.55,49.38,49.44,999711.0,39.0504,39.0662,38.9322,38.9795,999711.0
2020-02-26 10:25:00,49.45,49.52,49.34,49.35,712196.0,38.9874,39.0425,38.9006,38.9085,712196.0
2020-02-26 10:30:00,49.37,49.58,49.36,49.53,923117.0,38.9243,39.0898,38.9164,39.0504,923117.0
2020-02-26 10:35:00,49.54,49.63,49.49,49.53,652085.0,39.0583,39.1293,39.0189,39.0504,652085.0
2020-02-26 10:40:00,49.52,49.74,49.52,49.71,570001.0,39.0425,39.216,39.0425,39.1923,570001.0
2020-02-26 10:45:00,49.7,49.74,49.58,49.69,361045.0,39.1845,39.216,39.0898,39.1766,361045.0
2020-02-26 10:50:00,49.69,49.76,49.56,49.58,484735.0,39.1766,39.2318,39.0741,39.0898,484735.0
2020-02-26 10:55:00,49.58,49.6,49.4,49.41,334033.0,39.0898,39.1056,38.9479,38.9558,334033.0
2020-02-26 11:00:00,49.4,49.45,49.31,49.42,207992.0,38.9479,38.9874,38.877,38.9637,207992.0
2020-02-26 11:05:00,49.43,49.45,49.26,49.27,211828.0,38.9716,38.9874,38.8376,38.8454,211828.0
2020-02-26 11:10:00,49.27,49.28,49.15,49.19,598528.0,38.8454,38.8533,38.7508,38.7824,598528.0
2020-02-26 11:15:00,49.18,49.3,49.16,49.28,432636.0,38.7745,38.8691,38.7587,38.8533,432636.0
2020-02-26 11:20:00,49.28,49.33,49.24,49.29,292825.0,38.8533,38.8927,38.8218,38.8612,292825.0
2020-02-26 11:25:00,49.3,49.36,49.3,49.32,206290.0,38.8691,38.9164,38.8691,38.8849,206290.0
2020-02-26 11:30:00,49.32,49.34,49.22,49.28,166635.0,38.8849,38.9006,38.806,38.8533,166635.0
2020-02-26 11:35:00,49.28,49.29,49.17,49.23,256642.0,38.8533,38.8612,38.7666,38.8139,256642.0
2020-02-26 11:40:00,49.23,49.23,49.09,49.09,483938.0,38.8139,38.8139,38.7035,38.7035,483938.0
2020-02-26 11:45:00,49.09,49.11,48.99,49.02,373690.0,38.7035,38.7193,38.6247,38.6483,373690.0
2020-02-26 11:50:00,49.03,49.04,48.87,48.88,453713.0,38.6562,38.6641,38.5301,38.538,453713.0
2020-02-26 11:55:00,48.88,48.94,48.83,48.89,767289.0,38.538,38.5853,38.4985,38.5458,767289.0
2020-02-26 12:00:00,48.9,48.94,48.73,48.73,613943.0,38.5537,38.5853,38.4197,38.4197,613943.0
2020-02-26 12:05:00,48.73,48.77,48.63,48.69,435328.0,38.4197,38.4512,38.3408,38.3882,435328.0
2020-02-26 12:10:00,48.68,48.76,48.65,48.7,388495.0,38.3803,38.4433,38.3566,38.396,388495.0
2020-02-26 12:15:00,48.69,48.75,48.59,48.74,527653.0,38.3882,38.4355,38.3093,38.4276,527653.0
2020-02-26 12:20:00,48.75,48.81,48.67,48.75,298022.0,38.4355,38.4828,38.3724,38.4355,298022.0
2020-02-26 12:25:00,48.75,48.77,48.62,48.65,353018.0,38.4355,38.4512,38.333,38.3566,353018.0
2020-02-26 12:30:00,48.66,48.85,48.66,48.82,283280.0,38.3645,38.5143,38.3645,38.4906,283280.0
2020-02-26 12:35:00,48.83,48.85,48.71,48.72,330636.0,38.4985,38.5143,38.4039,38.4118,330636.0
2020-02-26 12:40:00,48.72,48.74,48.63,48.64,210258.0,38.4118,38.4276,38.3408,38.3487,210258.0
2020-02-26 12:45:00,48.63,48.79,48.63,48.73,1560641.0,38.3408,38.467,38.3408,38.4197,1560641.0
2020-02-26 12:50:00,48.73,48.87,48.7,48.7,627701.0,38.4197,38.5301,38.396,38.396,627701.0
2020-02-26 12:55:00,48.71,48.84,48.67,48.77,341882.0,38.4039,38.5064,38.3724,38.4512,341882.0
2020-02-26 13:00:00,48.77,48.8,48.72,48.79,136248.0,38.4512,38.4749,38.4118,38.467,136248.0
2020-02-26 13:05:00,48.79,48.82,48.66,48.66,277539.0,38.467,38.4906,38.3645,38.3645,277539.0
2020-02-26 13:10:00,48.67,48.7,48.61,48.65,271546.0,38.3724,38.396,38.3251,38.3566,271546.0
2020-02-26 13:15:00,48.66,48.66,48.53,48.58,273970.0,38.3645,38.3645,38.262,38.3014,273970.0
2020-02-26 13:20:00,48.58,48.63,48.54,48.57,237371.0,38.3014,38.3408,38.2699,38.2935,237371.0
2020-02-26 13:25:00,48.58,48.7,48.54,48.64,235844.0,38.3014,38.396,38.2699,38.3487,235844.0
2020-02-26 13:30:00,48.63,48.65,48.35,48.39,685876.0,38.3408,38.3566,38.1201,38.1516,685876.0
2020-02-26 13:35:00,48.39,48.43,48.22,48.22,1019341.0,38.1516,38.1832,38.0176,38.0176,1019341.0
2020-02-26 13:40:00,48.22,48.22,48.03,48.03,650065.0,38.0176,38.0176,37.8678,37.8678,650065.0
2020-02-26 13:45:00,48.03,48.38,48.01,48.3,922923.0,37.8678,38.1437,37.852,38.0807,922923.0
2020-02-26 13:50:00,48.3,48.3,48.13,48.15,401601.0,38.0807,38.0807,37.9466,37.9624,401601.0
2020-02-26 13:55:00,48.15,48.16,48.01,48.04,516604.0,37.9624,37.9703,37.852,37.8757,516604.0
2020-02-26 14:00:00,48.04,48.17,47.97,47.98,656319.0,37.8757,37.9782,37.8205,37.8284,656319.0
2020-02-26 14:05:00,47.98,48.16,47.98,48.05,240865.0,37.8284,37.9703,37.8284,37.8836,240865.0
2020-02-26 14:10:00,48.05,48.21,47.97,48.2,295768.0,37.8836,38.0097,37.8205,38.0018,295768.0
2020-02-26 14:15:00,48.21,48.21,47.97,48.03,253103.0,38.0097,38.0097,37.8205,37.8678,253103.0
2020-02-26 14:20:00,48.02,48.13,48.0,48.09,250363.0,37.8599,37.9466,37.8441,37.9151,250363.0
2020-02-26 14:25:00,48.09,48.23,48.07,48.07,437284.0,37.9151,38.0255,37.8993,37.8993,437284.0
2020-02-26 14:30:00,48.07,48.2,48.0,48.06,493276.0,37.8993,38.0018,37.8441,37.8915,493276.0
2020-02-26 14:35:00,48.06,48.26,48.05,48.12,266679.0,37.8915,38.0491,37.8836,37.9388,266679.0
2020-02-26 14:40:00,48.12,48.13,47.96,48.01,338701.0,37.9388,37.9466,37.8126,37.852,338701.0
2020-02-26 14:45:00,48.01,48.12,47.95,48.04,191723.0,37.852,37.9388,37.8047,37.8757,191723.0
2020-02-26 14:50:00,48.03,48.03,47.92,48.03,264165.0,37.8678,37.8678,37.7811,37.8678,264165.0
2020-02-26 14:55:00,48.03,48.1,47.93,47.95,562421.0,37.8678,37.923,37.789,37.8047,562421.0
2020-02-26 15:00:00,47.96,48.15,47.95,48.07,777532.0,37.8126,37.9624,37.8047,37.8993,777532.0
2020-02-26 15:05:00,48.06,48.09,47.96,48.09,576154.0,37.8915,37.9151,37.8126,37.9151,576154.0
2020-02-26 15:10:00,48.1,48.21,48.05,48.11,442693.0,37.923,38.0097,37.8836,37.9309,442693.0
2020-02-26 15:15:00,48.11,48.31,48.11,48.22,948480.0,37.9309,38.0886,37.9309,38.0176,948480.0
2020-02-26 15:20:00,48.22,48.24,48.0,48.06,678858.0,38.0176,38.0334,37.8441,37.8915,678858.0
2020-02-26 15:25:00,48.06,48.09,47.99,48.06,896044.0,37.8915,37.9151,37.8363,37.8915,896044.0
2020-02-26 15:30:00,48.05,48.1,47.93,47.98,899327.0,37.8836,37.923,37.789,37.8284,899327.0
2020-02-26 15:35:00,47.98,48.13,47.98,48.1,735776.0,37.8284,37.9466,37.8284,37.923,735776.0
2020-02-26 15:40:00,48.1,48.13,48.02,48.11,538867.0,37.923,37.9466,37.8599,37.9309,538867.0
2020-02-26 15:45:00,48.12,48.14,47.96,47.98,967792.0,37.9388,37.9545,37.8126,37.8284,967792.0
2020-02-26 15:50:00,47.99,48.06,47.96,48.01,1884633.0,37.8363,37.8915,37.8126,37.852,1884633.0
2020-02-26 15:55:00,48.01,48.03,47.85,47.86,3053976.0,37.852,37.8678,37.7259,37.7338,3053976.0
2020-02-27 09:30:00,46.6,46.64,46.09,46.11,2544950.0,36.7404,36.7719,36.3383,36.354,2544950.0
2020-02-27 09:35:00,46.11,46.31,46.01,46.29,1654814.0,36.354,36.5117,36.2752,36.4959,1654814.0
2020-02-27 09:40:00,46.29,46.31,45.84,45.93,646616.0,36.4959,36.5117,36.1412,36.2121,646616.0
2020-02-27 09:45:00,45.94,45.94,45.66,45.8,1336095.0,36.22,36.22,35.9992,36.1096,1336095.0
2020-02-27 09:50:00,45.8,46.05,45.65,46.01,1974525.0,36.1096,36.3067,35.9914,36.2752,1974525.0
2020-02-27 09:55:00,46.02,46.19,45.82,45.89,941117.0,36.2831,36.4171,36.1254,36.1806,941117.0
2020-02-27 10:00:00,45.88,46.04,45.71,45.79,684533.0,36.1727,36.2988,36.0387,36.1017,684533.0
2020-02-27 10:05:00,45.8,45.93,45.76,45.82,617373.0,36.1096,36.2121,36.0781,36.1254,617373.0
2020-02-27 10:10:00,45.82,45.91,45.69,45.84,998962.0,36.1254,36.1963,36.0229,36.1412,998962.0
2020-02-27 10:15:00,45.84,45.9,45.69,45.88,880693.0,36.1412,36.1885,36.0229,36.1727,880693.0
2020-02-27 10:20:00,45.88,45.93,45.75,45.83,1091831.0,36.1727,36.2121,36.0702,36.1333,1091831.0
2020-02-27 10:25:00,45.82,45.84,45.68,45.76,1114453.0,36.1254,36.1412,36.015,36.0781,1114453.0
2020-02-27 10:30:00,45.75,45.77,45.44,45.45,951038.0,36.0702,36.086,35.8258,35.8337,951038.0
2020-02-27 10:35:00,45.45,45.71,45.39,45.62,852752.0,35.8337,36.0387,35.7864,35.9677,852752.0
2020-02-27 10:40:00,45.61,45.75,45.57,45.62,617991.0,35.9598,36.0702,35.9283,35.9677,617991.0
2020-02-27 10:45:00,45.61,46.03,45.61,46.01,1094396.0,35.9598,36.291,35.9598,36.2752,1094396.0
2020-02-27 10:50:00,46.01,46.18,45.97,46.03,707518.0,36.2752,36.4092,36.2437,36.291,707518.0
2020-02-27 10:55:00,46.03,46.55,45.93,46.54,818209.0,36.291,36.7009,36.2121,36.6931,818209.0
2020-02-27 11:00:00,46.53,46.62,46.35,46.38,663850.0,36.6852,36.7561,36.5433,36.5669,663850.0
2020-02-27 11:05:00,46.39,46.86,46.34,46.85,692619.0,36.5748,36.9453,36.5354,36.9375,692619.0
2020-02-27 11:10:00,46.84,46.86,46.59,46.7,927985.0,36.9296,36.9453,36.7325,36.8192,927985.0
2020-02-27 11:15:00,46.7,46.85,46.64,46.84,581770.0,36.8192,36.9375,36.7719,36.9296,581770.0
2020-02-27 11:20:00,46.85,46.89,46.65,46.76,624059.0,36.9375,36.969,36.7798,36.8665,624059.0
2020-02-27 11:25:00,46.75,46.87,46.63,46.7,502759.0,36.8586,36.9532,36.764,36.8192,502759.0
2020-02-27 11:30:00,46.69,46.83,46.66,46.69,543633.0,36.8113,36.9217,36.7877,36.8113,543633.0
2020-02-27 11:35:00,46.7,46.78,46.52,46.54,784762.0,36.8192,36.8823,36.6773,36.6931,784762.0
2020-02-27 11:40:00,46.54,46.63,46.48,46.48,533266.0,36.6931,36.764,36.6457,36.6457,533266.0
2020-02-27 11:45:00,46.47,46.64,46.37,46.59,538788.0,36.6379,36.7719,36.559,36.7325,538788.0
2020-02-27 11:50:00,46.59,46.68,46.53,46.65,442176.0,36.7325,36.8034,36.6852,36.7798,442176.0
2020-02-27 11:55:00,46.65,47.03,46.59,47.02,1165763.0,36.7798,37.0794,36.7325,37.0715,1165763.0
2020-02-27 12:00:00,47.01,47.15,46.96,47.01,825594.0,37.0636,37.174,37.0242,37.0636,825594.0
2020-02-27 12:05:00,47.02,47.33,46.99,47.29,590620.0,37.0715,37.3159,37.0478,37.2844,590620.0
2020-02-27 12:10:00,47.29,47.44,47.23,47.4,522003.0,37.2844,37.4026,37.2371,37.3711,522003.0
2020-02-27 12:15:00,47.4,47.41,47.17,47.35,631101.0,37.3711,37.379,37.1898,37.3317,631101.0
2020-02-27 12:20:00,47.35,47.35,47.0,47.02,753208.0,37.3317,37.3317,37.0557,37.0715,753208.0
2020-02-27 12:25:00,47.03,47.14,47.0,47.1,489490.0,37.0794,37.1661,37.0557,37.1346,489490.0
2020-02-27 12:30:00,47.09,47.34,47.07,47.28,600139.0,37.1267,37.3238,37.1109,37.2765,600139.0
2020-02-27 12:35:00,47.27,47.53,47.27,47.5,537594.0,37.2686,37.4736,37.2686,37.4499,537594.0
2020-02-27 12:40:00,47.5,47.5,47.3,47.3,578976.0,37.4499,37.4499,37.2923,37.2923,578976.0
2020-02-27 12:45:00,47.31,47.35,47.18,47.32,378197.0,37.3001,37.3317,37.1976,37.308,378197.0
2020-02-27 12:50:00,47.33,47.35,47.18,47.22,364107.0,37.3159,37.3317,37.1976,37.2292,364107.0
2020-02-27 12:55:00,47.2,47.25,47.03,47.06,504984.0,37.2134,37.2528,37.0794,37.103,504984.0
2020-02-27 13:00:00,47.03,47.18,46.94,47.14,513458.0,37.0794,37.1976,37.0084,37.1661,513458.0
2020-02-27 13:05:00,47.14,47.16,47.0,47.13,304883.0,37.1661,37.1819,37.0557,37.1582,304883.0
2020-02-27 13:10:00,47.13,47.25,47.11,47.24,309814.0,37.1582,37.2528,37.1425,37.2449,309814.0
2020-02-27 13:15:00,47.25,47.28,47.05,47.12,187393.0,37.2528,37.2765,37.0951,37.1503,187393.0
2020-02-27 13:20:00,47.12,47.16,47.01,47.02,338960.0,37.1503,37.1819,37.0636,37.0715,338960.0
2020-02-27 13:25:00,47.03,47.12,46.88,46.88,332183.0,37.0794,37.1503,36.9611,36.9611,332183.0
2020-02-27 13:30:00,46.89,46.97,46.83,46.83,236736.0,36.969,37.0321,36.9217,36.9217,236736.0
2020-02-27 13:35:00,46.82,46.82,46.59,46.64,674763.0,36.9138,36.9138,36.7325,36.7719,674763.0
2020-02-27 13:40:00,46.63,46.69,46.27,46.36,926500.0,36.764,36.8113,36.4802,36.5511,926500.0
2020-02-27 13:45:00,46.37,46.56,46.36,46.51,246822.0,36.559,36.7088,36.5511,36.6694,246822.0
2020-02-27 13:50:00,46.51,46.72,46.4,46.68,560867.0,36.6694,36.835,36.5827,36.8034,560867.0
2020-02-27 13:55:00,46.68,46.73,46.29,46.34,476904.0,36.8034,36.8429,36.4959,36.5354,476904.0
2020-02-27 14:00:00,46.33,46.44,46.24,46.36,299993.0,36.5275,36.6142,36.4565,36.5511,299993.0
2020-02-27 14:05:00,46.36,46.44,46.21,46.24,396046.0,36.5511,36.6142,36.4329,36.4565,396046.0
2020-02-27 14:10:00,46.24,46.33,46.18,46.31,309725.0,36.4565,36.5275,36.4092,36.5117,309725.0
2020-02-27 14:15:00,46.32,46.36,46.16,46.16,353853.0,36.5196,36.5511,36.3935,36.3935,353853.0
2020-02-27 14:20:00,46.16,46.41,46.16,46.39,201501.0,36.3935,36.5906,36.3935,36.5748,201501.0
2020-02-27 14:25:00,46.4,46.55,46.35,46.5,264533.0,36.5827,36.7009,36.5433,36.6615,264533.0
2020-02-27 14:30:00,46.5,46.5,46.35,46.44,149250.0,36.6615,36.6615,36.5433,36.6142,149250.0
2020-02-27 14:35:00,46.42,46.53,46.4,46.42,195138.0,36.5984,36.6852,36.5827,36.5984,195138.0
2020-02-27 14:40:00,46.41,46.44,46.35,46.37,172781.0,36.5906,36.6142,36.5433,36.559,172781.0
2020-02-27 14:45:00,46.37,46.37,46.2,46.31,192126.0,36.559,36.559,36.425,36.5117,192126.0
2020-02-27 14:50:00,46.3,46.36,46.19,46.21,800538.0,36.5038,36.5511,36.4171,36.4329,800538.0
2020-02-27 14:55:00,46.21,46.23,46.09,46.13,247404.0,36.4329,36.4486,36.3383,36.3698,247404.0
2020-02-27 15:00:00,46.13,46.14,45.95,46.07,623725.0,36.3698,36.3777,36.2279,36.3225,623725.0
2020-02-27 15:05:00,46.07,46.25,46.02,46.23,456340.0,36.3225,36.4644,36.2831,36.4486,456340.0
2020-02-27 15:10:00,46.24,46.33,46.18,46.18,433538.0,36.4565,36.5275,36.4092,36.4092,433538.0
2020-02-27 15:15:00,46.19,46.21,46.01,46.04,349893.0,36.4171,36.4329,36.2752,36.2988,349893.0
2020-02-27 15:20:00,46.04,46.11,45.99,46.02,421991.0,36.2988,36.354,36.2594,36.2831,421991.0
2020-02-27 15:25:00,46.02,46.07,45.92,45.92,831665.0,36.2831,36.3225,36.2042,36.2042,831665.0
2020-02-27 15:30:00,45.92,46.04,45.86,45.99,1083258.0,36.2042,36.2988,36.1569,36.2594,1083258.0
2020-02-27 15:35:00,45.99,45.99,45.81,45.82,604309.0,36.2594,36.2594,36.1175,36.1254,604309.0
2020-02-27 15:40:00,45.82,45.86,45.7,45.71,706237.0,36.1254,36.1569,36.0308,36.0387,706237.0
2020-02-27 15:45:00,45.71,45.88,45.69,45.82,1309668.0,36.0387,36.1727,36.0229,36.1254,1309668.0
2020-02-27 15:50:00,45.82,45.82,45.43,45.54,2067542.0,36.1254,36.1254,35.8179,35.9046,2067542.0
2020-02-27 15:55:00,45.54,45.58,45.29,45.3,3385769.0,35.9046,35.9362,35.7075,35.7154,3385769.0
2020-02-28 09:30:00,43.88,44.38,43.67,44.35,2699877.0,34.5959,34.9901,34.4303,34.9664,2699877.0
2020-02-28 09:35:00,44.34,44.76,44.27,44.46,1184912.0,34.9585,35.2897,34.9033,35.0531,1184912.0
2020-02-28 09:40:00,44.46,44.58,44.18,44.25,1489831.0,35.0531,35.1477,34.8324,34.8876,1489831.0
2020-02-28 09:45:00,44.25,44.43,44.03,44.19,1303932.0,34.8876,35.0295,34.7141,34.8403,1303932.0
2020-02-28 09:50:00,44.18,44.26,43.87,43.96,954276.0,34.8324,34.8955,34.588,34.6589,954276.0
2020-02-28 09:55:00,43.95,44.06,43.72,43.94,1619760.0,34.651,34.7378,34.4697,34.6432,1619760.0
2020-02-28 10:00:00,43.94,43.99,43.51,43.55,1048487.0,34.6432,34.6826,34.3041,34.3357,1048487.0
2020-02-28 10:05:00,43.54,44.01,43.54,43.83,919253.0,34.3278,34.6984,34.3278,34.5564,919253.0
2020-02-28 10:10:00,43.83,43.87,43.57,43.68,952974.0,34.5564,34.588,34.3514,34.4382,952974.0
2020-02-28 10:15:00,43.69,44.15,43.63,43.99,896609.0,34.4461,34.8087,34.3988,34.6826,896609.0
2020-02-28 10:20:00,44.0,44.11,43.85,43.93,954980.0,34.6905,34.7772,34.5722,34.6353,954980.0
2020-02-28 10:25:00,43.92,44.2,43.62,43.64,880919.0,34.6274,34.8482,34.3909,34.4066,880919.0
2020-02-28 10:30:00,43.63,44.0,43.6,43.95,889525.0,34.3988,34.6905,34.3751,34.651,889525.0
2020-02-28 10:35:00,43.95,44.09,43.73,43.81,595111.0,34.651,34.7614,34.4776,34.5407,595111.0
2020-02-28 10:40:00,43.82,43.94,43.74,43.86,665057.0,34.5486,34.6432,34.4855,34.5801,665057.0
2020-02-28 10:45:00,43.87,44.06,43.79,43.91,668586.0,34.588,34.7378,34.5249,34.6195,668586.0
2020-02-28 10:50:00,43.91,44.58,43.89,44.53,868660.0,34.6195,35.1477,34.6037,35.1083,868660.0
2020-02-28 10:55:00,44.54,44.6,44.25,44.27,710385.0,35.1162,35.1635,34.8876,34.9033,710385.0
2020-02-28 11:00:00,44.27,44.4,44.13,44.31,1101790.0,34.9033,35.0058,34.793,34.9349,1101790.0
2020-02-28 11:05:00,44.31,44.31,43.93,44.02,1168573.0,34.9349,34.9349,34.6353,34.7062,1168573.0
2020-02-28 11:10:00,44.02,44.17,43.93,44.05,625300.0,34.7062,34.8245,34.6353,34.7299,625300.0
2020-02-28 11:15:00,44.04,44.26,43.99,44.26,746957.0,34.722,34.8955,34.6826,34.8955,746957.0
2020-02-28 11:20:00,44.25,44.32,44.08,44.31,1209620.0,34.8876,34.9428,34.7535,34.9349,1209620.0
2020-02-28 11:25:00,44.31,44.44,44.18,44.41,737464.0,34.9349,35.0374,34.8324,35.0137,737464.0
2020-02-28 11:30:00,44.42,44.71,44.37,44.59,665640.0,35.0216,35.2502,34.9822,35.1556,665640.0
2020-02-28 11:35:00,44.59,44.96,44.52,44.94,814183.0,35.1556,35.4473,35.1004,35.4316,814183.0
2020-02-28 11:40:00,44.94,45.35,44.89,45.17,1398201.0,35.4316,35.7548,35.3922,35.6129,1398201.0
2020-02-28 11:45:00,45.16,45.16,44.84,44.97,883077.0,35.605,35.605,35.3527,35.4552,883077.0
2020-02-28 11:50:00,44.97,45.09,44.61,44.68,785054.0,35.4552,35.5498,35.1714,35.2266,785054.0
2020-02-28 11:55:00,44.66,44.75,44.48,44.58,715936.0,35.2108,35.2818,35.0689,35.1477,715936.0
2020-02-28 12:00:00,44.57,44.58,44.31,44.47,565785.0,35.1399,35.1477,34.9349,35.061,565785.0
2020-02-28 12:05:00,44.47,44.7,44.46,44.56,990082.0,35.061,35.2424,35.0531,35.132,990082.0
2020-02-28 12:10:00,44.57,44.66,44.44,44.46,497045.0,35.1399,35.2108,35.0374,35.0531,497045.0
2020-02-28 12:15:00,44.46,44.53,44.33,44.5,465950.0,35.0531,35.1083,34.9506,35.0847,465950.0
2020-02-28 12:20:00,44.51,44.67,44.44,44.44,502387.0,35.0926,35.2187,35.0374,35.0374,502387.0
2020-02-28 12:25:00,44.44,44.71,44.4,44.69,281951.0,35.0374,35.2502,35.0058,35.2345,281951.0
2020-02-28 12:30:00,44.7,44.94,44.7,44.85,769126.0,35.2424,35.4316,35.2424,35.3606,769126.0
2020-02-28 12:35:00,44.86,45.15,44.78,44.9,997573.0,35.3685,35.5971,35.3054,35.4,997573.0
2020-02-28 12:40:00,44.91,45.07,44.8,44.85,583806.0,35.4079,35.5341,35.3212,35.3606,583806.0
2020-02-28 12:45:00,44.85,44.86,44.68,44.84,626159.0,35.3606,35.3685,35.2266,35.3527,626159.0
2020-02-28 12:50:00,44.86,45.15,44.83,45.15,593195.0,35.3685,35.5971,35.3449,35.5971,593195.0
2020-02-28 12:55:00,45.14,45.31,45.07,45.27,560978.0,35.5893,35.7233,35.5341,35.6918,560978.0
2020-02-28 13:00:00,45.28,45.36,45.15,45.17,431343.0,35.6996,35.7627,35.5971,35.6129,431343.0
2020-02-28 13:05:00,45.18,45.44,45.17,45.4,555386.0,35.6208,35.8258,35.6129,35.7943,555386.0
2020-02-28 13:10:00,45.39,45.39,45.14,45.16,537300.0,35.7864,35.7864,35.5893,35.605,537300.0
2020-02-28 13:15:00,45.16,45.58,45.1,45.46,538283.0,35.605,35.9362,35.5577,35.8416,538283.0
2020-02-28 13:20:00,45.46,45.53,45.39,45.47,400813.0,35.8416,35.8967,35.7864,35.8494,400813.0
2020-02-28 13:25:00,45.47,45.6,45.36,45.36,385080.0,35.8494,35.9519,35.7627,35.7627,385080.0
2020-02-28 13:30:00,45.36,45.37,45.02,45.04,623901.0,35.7627,35.7706,35.4947,35.5104,623901.0
2020-02-28 13:35:00,45.03,45.18,44.94,45.09,569846.0,35.5025,35.6208,35.4316,35.5498,569846.0
2020-02-28 13:40:00,45.08,45.14,44.93,44.93,495643.0,35.542,35.5893,35.4237,35.4237,495643.0
2020-02-28 13:45:00,44.94,44.97,44.78,44.94,764869.0,35.4316,35.4552,35.3054,35.4316,764869.0
2020-02-28 13:50:00,44.94,44.96,44.74,44.85,297705.0,35.4316,35.4473,35.2739,35.3606,297705.0
2020-02-28 13:55:00,44.86,45.03,44.77,44.96,267805.0,35.3685,35.5025,35.2975,35.4473,267805.0
2020-02-28 14:00:00,44.95,44.95,44.77,44.77,744069.0,35.4395,35.4395,35.2975,35.2975,744069.0
2020-02-28 14:05:00,44.77,44.84,44.62,44.65,315681.0,35.2975,35.3527,35.1793,35.2029,315681.0
2020-02-28 14:10:00,44.64,44.83,44.64,44.71,458927.0,35.1951,35.3449,35.1951,35.2502,458927.0
2020-02-28 14:15:00,44.71,44.86,44.69,44.81,310180.0,35.2502,35.3685,35.2345,35.3291,310180.0
2020-02-28 14:20:00,44.81,45.05,44.73,44.89,415086.0,35.3291,35.5183,35.266,35.3922,415086.0
2020-02-28 14:25:00,44.9,45.02,44.83,44.99,229849.0,35.4,35.4947,35.3449,35.471,229849.0
2020-02-28 14:30:00,45.0,45.51,44.94,45.27,1250690.0,35.4789,35.881,35.4316,35.6918,1250690.0
2020-02-28 14:35:00,45.27,45.3,45.07,45.11,574979.0,35.6918,35.7154,35.5341,35.5656,574979.0
2020-02-28 14:40:00,45.12,45.69,45.1,45.66,765825.0,35.5735,36.0229,35.5577,35.9992,765825.0
2020-02-28 14:45:00,45.66,45.74,45.44,45.55,766848.0,35.9992,36.0623,35.8258,35.9125,766848.0
2020-02-28 14:50:00,45.56,45.66,45.43,45.56,755040.0,35.9204,35.9992,35.8179,35.9204,755040.0
2020-02-28 14:55:00,45.56,45.57,45.33,45.45,562404.0,35.9204,35.9283,35.7391,35.8337,562404.0
2020-02-28 15:00:00,45.46,45.53,45.12,45.13,579103.0,35.8416,35.8967,35.5735,35.5814,579103.0
2020-02-28 15:05:00,45.13,45.25,44.98,45.16,584236.0,35.5814,35.676,35.4631,35.605,584236.0
2020-02-28 15:10:00,45.15,45.26,45.1,45.17,447040.0,35.5971,35.6839,35.5577,35.6129,447040.0
2020-02-28 15:15:00,45.17,45.52,45.12,45.44,908009.0,35.6129,35.8889,35.5735,35.8258,908009.0
2020-02-28 15:20:00,45.45,45.47,45.17,45.24,747264.0,35.8337,35.8494,35.6129,35.6681,747264.0
2020-02-28 15:25:00,45.24,45.34,44.93,44.94,651099.0,35.6681,35.7469,35.4237,35.4316,651099.0
2020-02-28 15:30:00,44.93,45.21,44.91,45.05,1381436.0,35.4237,35.6445,35.4079,35.5183,1381436.0
2020-02-28 15:35:00,45.05,45.13,44.99,45.06,1067010.0,35.5183,35.5814,35.471,35.5262,1067010.0
2020-02-28 15:40:00,45.06,45.1,44.73,44.75,692599.0,35.5262,35.5577,35.266,35.2818,692599.0
2020-02-28 15:45:00,44.76,45.19,44.75,45.15,1678949.0,35.2897,35.6287,35.2818,35.5971,1678949.0
2020-02-28 15:50:00,45.15,45.3,45.08,45.29,1567069.0,35.5971,35.7154,35.542,35.7075,1567069.0
2020-02-28 15:55:00,45.3,45.84,45.28,45.82,2987473.0,35.7154,36.1412,35.6996,36.1254,2987473.0
2020-03-02 09:30:00,46.28,46.61,45.58,45.62,1241189.0,36.4881,36.7482,35.9362,35.9677,1241189.0
2020-03-02 09:35:00,45.61,45.66,45.3,45.42,914879.0,35.9598,35.9992,35.7154,35.81,914879.0
2020-03-02 09:40:00,45.41,45.57,45.35,45.5,539368.0,35.8021,35.9283,35.7548,35.8731,539368.0
2020-03-02 09:45:00,45.5,45.75,45.49,45.54,651796.0,35.8731,36.0702,35.8652,35.9046,651796.0
2020-03-02 09:50:00,45.55,45.62,45.32,45.53,491232.0,35.9125,35.9677,35.7312,35.8967,491232.0
2020-03-02 09:55:00,45.52,45.53,45.25,45.33,439849.0,35.8889,35.8967,35.676,35.7391,439849.0
2020-03-02 10:00:00,45.33,45.44,45.21,45.33,444405.0,35.7391,35.8258,35.6445,35.7391,444405.0
2020-03-02 10:05:00,45.32,45.32,44.93,45.05,508932.0,35.7312,35.7312,35.4237,35.5183,508932.0
2020-03-02 10:10:00,45.05,45.51,45.03,45.51,406234.0,35.5183,35.881,35.5025,35.881,406234.0
2020-03-02 10:15:00,45.51,45.56,45.26,45.54,199927.0,35.881,35.9204,35.6839,35.9046,199927.0
2020-03-02 10:20:00,45.54,45.55,45.37,45.49,237552.0,35.9046,35.9125,35.7706,35.8652,237552.0
2020-03-02 10:25:00,45.49,45.7,45.44,45.63,336589.0,35.8652,36.0308,35.8258,35.9756,336589.0
2020-03-02 10:30:00,45.63,45.67,45.39,45.48,174221.0,35.9756,36.0071,35.7864,35.8573,174221.0
2020-03-02 10:35:00,45.46,45.75,45.45,45.73,203856.0,35.8416,36.0702,35.8337,36.0544,203856.0
2020-03-02 10:40:00,45.73,45.78,45.58,45.74,489760.0,36.0544,36.0939,35.9362,36.0623,489760.0
2020-03-02 10:45:00,45.75,45.99,45.75,45.99,226815.0,36.0702,36.2594,36.0702,36.2594,226815.0
2020-03-02 10:50:00,45.99,46.14,45.94,46.08,502532.0,36.2594,36.3777,36.22,36.3304,502532.0
2020-03-02 10:55:00,46.09,46.19,45.89,45.91,419529.0,36.3383,36.4171,36.1806,36.1963,419529.0
2020-03-02 11:00:00,45.91,46.03,45.82,45.9,301437.0,36.1963,36.291,36.1254,36.1885,301437.0
2020-03-02 11:05:00,45.89,45.93,45.76,45.87,652110.0,36.1806,36.2121,36.0781,36.1648,652110.0
2020-03-02 11:10:00,45.88,46.33,45.83,46.3,652446.0,36.1727,36.5275,36.1333,36.5038,652446.0
2020-03-02 11:15:00,46.3,46.48,46.26,46.31,564599.0,36.5038,36.6457,36.4723,36.5117,564599.0
2020-03-02 11:20:00,46.32,46.5,46.29,46.34,368548.0,36.5196,36.6615,36.4959,36.5354,368548.0
2020-03-02 11:25:00,46.35,46.49,46.31,46.44,734539.0,36.5433,36.6536,36.5117,36.6142,734539.0
2020-03-02 11:30:00,46.44,46.5,46.35,46.38,446050.0,36.6142,36.6615,36.5433,36.5669,446050.0
2020-03-02 11:35:00,46.38,46.59,46.32,46.59,224213.0,36.5669,36.7325,36.5196,36.7325,224213.0
2020-03-02 11:40:00,46.59,46.6,46.4,46.51,375849.0,36.7325,36.7404,36.5827,36.6694,375849.0
2020-03-02 11:45:00,46.52,46.55,46.4,46.48,228568.0,36.6773,36.7009,36.5827,36.6457,228568.0
2020-03-02 11:50:00,46.49,46.69,46.45,46.65,339263.0,36.6536,36.8113,36.6221,36.7798,339263.0
2020-03-02 11:55:00,46.66,46.83,46.64,46.67,376746.0,36.7877,36.9217,36.7719,36.7955,376746.0
2020-03-02 12:00:00,46.68,46.79,46.67,46.72,192674.0,36.8034,36.8902,36.7955,36.835,192674.0
2020-03-02 12:05:00,46.72,46.81,46.58,46.58,161165.0,36.835,36.9059,36.7246,36.7246,161165.0
2020-03-02 12:10:00,46.58,46.6,46.43,46.48,1156707.0,36.7246,36.7404,36.6063,36.6457,1156707.0
2020-03-02 12:15:00,46.48,46.5,46.32,46.41,498454.0,36.6457,36.6615,36.5196,36.5906,498454.0
2020-03-02 12:20:00,46.4,46.43,46.22,46.26,264459.0,36.5827,36.6063,36.4408,36.4723,264459.0
2020-03-02 12:25:00,46.26,46.41,46.23,46.35,401332.0,36.4723,36.5906,36.4486,36.5433,401332.0
2020-03-02 12:30:00,46.35,46.49,46.33,46.45,182514.0,36.5433,36.6536,36.5275,36.6221,182514.0
2020-03-02 12:35:00,46.45,46.54,46.45,46.47,322918.0,36.6221,36.6931,36.6221,36.6379,322918.0
2020-03-02 12:40:00,46.47,46.52,46.36,46.42,184326.0,36.6379,36.6773,36.5511,36.5984,184326.0
2020-03-02 12:45:00,46.42,46.52,46.41,46.48,196569.0,36.5984,36.6773,36.5906,36.6457,196569.0
2020-03-02 12:50:00,46.49,46.57,46.41,46.57,196987.0,36.6536,36.7167,36.5906,36.7167,196987.0
2020-03-02 12:55:00,46.57,46.58,46.41,46.44,165708.0,36.7167,36.7246,36.5906,36.6142,165708.0
2020-03-02 13:00:00,46.43,46.55,46.43,46.52,318932.0,36.6063,36.7009,36.6063,36.6773,318932.0
2020-03-02 13:05:00,46.52,46.52,46.29,46.37,299920.0,36.6773,36.6773,36.4959,36.559,299920.0
2020-03-02 13:10:00,46.37,46.4,46.25,46.31,186030.0,36.559,36.5827,36.4644,36.5117,186030.0
2020-03-02 13:15:00,46.31,46.34,46.06,46.08,234811.0,36.5117,36.5354,36.3146,36.3304,234811.0
2020-03-02 13:20:00,46.1,46.14,45.96,46.0,252568.0,36.3461,36.3777,36.2358,36.2673,252568.0
2020-03-02 13:25:00,45.99,46.02,45.86,45.99,321270.0,36.2594,36.2831,36.1569,36.2594,321270.0
2020-03-02 13:30:00,45.99,46.03,45.89,45.97,370418.0,36.2594,36.291,36.1806,36.2437,370418.0
2020-03-02 13:35:00,45.96,46.11,45.93,46.1,271655.0,36.2358,36.354,36.2121,36.3461,271655.0
2020-03-02 13:40:00,46.11,46.15,46.06,46.14,139460.0,36.354,36.3856,36.3146,36.3777,139460.0
2020-03-02 13:45:00,46.15,46.17,45.89,45.95,166429.0,36.3856,36.4013,36.1806,36.2279,166429.0
2020-03-02 13:50:00,45.95,46.02,45.81,45.81,443680.0,36.2279,36.2831,36.1175,36.1175,443680.0
2020-03-02 13:55:00,45.82,46.08,45.79,46.07,228814.0,36.1254,36.3304,36.1017,36.3225,228814.0
2020-03-02 14:00:00,46.06,46.17,46.06,46.13,106428.0,36.3146,36.4013,36.3146,36.3698,106428.0
2020-03-02 14:05:00,46.14,46.24,46.06,46.23,142591.0,36.3777,36.4565,36.3146,36.4486,142591.0
2020-03-02 14:10:00,46.23,46.24,46.14,46.24,69498.0,36.4486,36.4565,36.3777,36.4565,69498.0
2020-03-02 14:15:00,46.24,46.24,46.08,46.08,190392.0,36.4565,36.4565,36.3304,36.3304,190392.0
2020-03-02 14:20:00,46.09,46.15,46.0,46.0,346659.0,36.3383,36.3856,36.2673,36.2673,346659.0
2020-03-02 14:25:00,46.01,46.1,45.91,45.93,323017.0,36.2752,36.3461,36.1963,36.2121,323017.0
2020-03-02 14:30:00,45.92,45.97,45.85,45.86,163985.0,36.2042,36.2437,36.149,36.1569,163985.0
2020-03-02 14:35:00,45.86,45.91,45.79,45.8,287567.0,36.1569,36.1963,36.1017,36.1096,287567.0
2020-03-02 14:40:00,45.8,45.8,45.58,45.64,399327.0,36.1096,36.1096,35.9362,35.9835,399327.0
2020-03-02 14:45:00,45.62,45.85,45.57,45.83,244554.0,35.9677,36.149,35.9283,36.1333,244554.0
2020-03-02 14:50:00,45.83,45.92,45.7,45.92,275274.0,36.1333,36.2042,36.0308,36.2042,275274.0
2020-03-02 14:55:00,45.91,45.95,45.67,45.7,235045.0,36.1963,36.2279,36.0071,36.0308,235045.0
2020-03-02 15:00:00,45.7,45.96,45.68,45.94,417133.0,36.0308,36.2358,36.015,36.22,417133.0
2020-03-02 15:05:00,45.94,46.1,45.92,46.04,449033.0,36.22,36.3461,36.2042,36.2988,449033.0
2020-03-02 15:10:00,46.04,46.11,45.95,46.1,165439.0,36.2988,36.354,36.2279,36.3461,165439.0
2020-03-02 15:15:00,46.09,46.18,46.02,46.06,293798.0,36.3383,36.4092,36.2831,36.3146,293798.0
2020-03-02 15:20:00,46.07,46.32,46.06,46.31,394193.0,36.3225,36.5196,36.3146,36.5117,394193.0
2020-03-02 15:25:00,46.31,46.35,46.2,46.26,355764.0,36.5117,36.5433,36.425,36.4723,355764.0
2020-03-02 15:30:00,46.27,46.37,46.21,46.36,1166080.0,36.4802,36.559,36.4329,36.5511,1166080.0
2020-03-02 15:35:00,46.35,46.59,46.34,46.57,779307.0,36.5433,36.7325,36.5354,36.7167,779307.0
2020-03-02 15:40:00,46.57,46.63,46.47,46.53,788513.0,36.7167,36.764,36.6379,36.6852,788513.0
2020-03-02 15:45:00,46.53,46.77,46.51,46.73,1198574.0,36.6852,36.8744,36.6694,36.8429,1198574.0
2020-03-02 15:50:00,46.74,47.14,46.74,47.14,1971079.0,36.8507,37.1661,36.8507,37.1661,1971079.0
2020-03-02 15:55:00,47.14,47.16,46.92,47.15,1864354.0,37.1661,37.1819,36.9927,37.174,1864354.0
2020-03-03 09:30:00,47.37,47.4,46.68,46.76,798867.0,37.3474,37.3711,36.8034,36.8665,798867.0
2020-03-03 09:35:00,46.76,46.83,46.46,46.83,667762.0,36.8665,36.9217,36.63,36.9217,667762.0
2020-03-03 09:40:00,46.83,46.93,46.64,46.73,576329.0,36.9217,37.0005,36.7719,36.8429,576329.0
2020-03-03 09:45:00,46.73,46.76,46.54,46.61,338833.0,36.8429,36.8665,36.6931,36.7482,338833.0
2020-03-03 09:50:00,46.6,46.62,46.3,46.33,376695.0,36.7404,36.7561,36.5038,36.5275,376695.0
2020-03-03 09:55:00,46.32,46.54,46.2,46.5,332785.0,36.5196,36.6931,36.425,36.6615,332785.0
2020-03-03 10:00:00,46.49,47.99,46.48,47.75,2222592.0,36.6536,37.8363,36.6457,37.647,2222592.0
2020-03-03 10:05:00,47.75,47.89,47.09,47.28,877510.0,37.647,37.7574,37.1267,37.2765,877510.0
2020-03-03 10:10:00,47.26,47.36,46.54,46.64,558877.0,37.2607,37.3396,36.6931,36.7719,558877.0
2020-03-03 10:15:00,46.6,46.79,46.35,46.61,887034.0,36.7404,36.8902,36.5433,36.7482,887034.0
2020-03-03 10:20:00,46.59,47.17,46.59,47.15,459941.0,36.7325,37.1898,36.7325,37.174,459941.0
2020-03-03 10:25:00,47.16,47.27,46.95,47.02,629078.0,37.1819,37.2686,37.0163,37.0715,629078.0
2020-03-03 10:30:00,47.02,47.28,46.97,47.0,557948.0,37.0715,37.2765,37.0321,37.0557,557948.0
2020-03-03 10:35:00,47.0,47.24,46.95,47.07,644832.0,37.0557,37.2449,37.0163,37.1109,644832.0
2020-03-03 10:40:00,47.06,47.34,47.0,47.2,534688.0,37.103,37.3238,37.0557,37.2134,534688.0
2020-03-03 10:45:00,47.18,47.21,46.74,46.8,552281.0,37.1976,37.2213,36.8507,36.898,552281.0
2020-03-03 10:50:00,46.81,46.95,46.75,46.91,273844.0,36.9059,37.0163,36.8586,36.9848,273844.0
2020-03-03 10:55:00,46.9,47.12,46.85,47.1,409628.0,36.9769,37.1503,36.9375,37.1346,409628.0
2020-03-03 11:00:00,47.1,47.15,46.71,46.8,659619.0,37.1346,37.174,36.8271,36.898,659619.0
2020-03-03 11:05:00,46.8,46.8,46.51,46.58,649221.0,36.898,36.898,36.6694,36.7246,649221.0
2020-03-03 11:10:00,46.57,46.61,46.29,46.4,775570.0,36.7167,36.7482,36.4959,36.5827,775570.0
2020-03-03 11:15:00,46.41,46.71,46.41,46.51,414689.0,36.5906,36.8271,36.5906,36.6694,414689.0
2020-03-03 11:20:00,46.51,46.56,46.02,46.06,607390.0,36.6694,36.7088,36.2831,36.3146,607390.0
2020-03-03 11:25:00,46.06,46.29,45.87,46.08,743752.0,36.3146,36.4959,36.1648,36.3304,743752.0
2020-03-03 11:30:00,46.08,46.31,46.0,46.31,465362.0,36.3304,36.5117,36.2673,36.5117,465362.0
2020-03-03 11:35:00,46.3,46.51,46.14,46.5,595445.0,36.5038,36.6694,36.3777,36.6615,595445.0
2020-03-03 11:40:00,46.5,46.57,46.32,46.47,354759.0,36.6615,36.7167,36.5196,36.6379,354759.0
2020-03-03 11:45:00,46.47,46.52,46.3,46.33,208098.0,36.6379,36.6773,36.5038,36.5275,208098.0
2020-03-03 11:50:00,46.33,46.68,46.31,46.64,389522.0,36.5275,36.8034,36.5117,36.7719,389522.0
2020-03-03 11:55:00,46.64,46.71,46.54,46.68,215677.0,36.7719,36.8271,36.6931,36.8034,215677.0
2020-03-03 12:00:00,46.67,46.68,46.48,46.63,160914.0,36.7955,36.8034,36.6457,36.764,160914.0
2020-03-03 12:05:00,46.63,46.84,46.62,46.77,172537.0,36.764,36.9296,36.7561,36.8744,172537.0
2020-03-03 12:10:00,46.76,46.78,46.52,46.55,208192.0,36.8665,36.8823,36.6773,36.7009,208192.0
2020-03-03 12:15:00,46.56,46.6,46.46,46.55,386591.0,36.7088,36.7404,36.63,36.7009,386591.0
2020-03-03 12:20:00,46.55,46.61,46.48,46.6,310696.0,36.7009,36.7482,36.6457,36.7404,310696.0
2020-03-03 12:25:00,46.61,46.66,46.36,46.43,230772.0,36.7482,36.7877,36.5511,36.6063,230772.0
2020-03-03 12:30:00,46.43,46.47,46.29,46.31,211379.0,36.6063,36.6379,36.4959,36.5117,211379.0
2020-03-03 12:35:00,46.32,46.44,46.22,46.43,323022.0,36.5196,36.6142,36.4408,36.6063,323022.0
2020-03-03 12:40:00,46.42,46.48,46.33,46.34,109793.0,36.5984,36.6457,36.5275,36.5354,109793.0
2020-03-03 12:45:00,46.35,46.52,46.35,46.44,230860.0,36.5433,36.6773,36.5433,36.6142,230860.0
2020-03-03 12:50:00,46.45,46.45,46.22,46.23,97272.0,36.6221,36.6221,36.4408,36.4486,97272.0
2020-03-03 12:55:00,46.23,46.35,46.17,46.3,145385.0,36.4486,36.5433,36.4013,36.5038,145385.0
2020-03-03 13:00:00,46.3,46.31,46.05,46.12,314406.0,36.5038,36.5117,36.3067,36.3619,314406.0
2020-03-03 13:05:00,46.13,46.19,46.07,46.1,203906.0,36.3698,36.4171,36.3225,36.3461,203906.0
2020-03-03 13:10:00,46.1,46.15,45.97,46.01,400071.0,36.3461,36.3856,36.2437,36.2752,400071.0
2020-03-03 13:15:00,46.0,46.06,45.82,45.88,383289.0,36.2673,36.3146,36.1254,36.1727,383289.0
2020-03-03 13:20:00,45.89,45.99,45.79,45.85,243794.0,36.1806,36.2594,36.1017,36.149,243794.0
2020-03-03 13:25:00,45.84,45.89,45.65,45.89,351105.0,36.1412,36.1806,35.9914,36.1806,351105.0
2020-03-03 13:30:00,45.87,45.98,45.7,45.95,523856.0,36.1648,36.2515,36.0308,36.2279,523856.0
2020-03-03 13:35:00,45.96,45.98,45.77,45.83,304882.0,36.2358,36.2515,36.086,36.1333,304882.0
2020-03-03 13:40:00,45.83,45.86,45.58,45.6,329495.0,36.1333,36.1569,35.9362,35.9519,329495.0
2020-03-03 13:45:00,45.59,45.75,45.55,45.55,362362.0,35.9441,36.0702,35.9125,35.9125,362362.0
2020-03-03 13:50:00,45.55,45.63,45.5,45.57,610396.0,35.9125,35.9756,35.8731,35.9283,610396.0
2020-03-03 13:55:00,45.57,45.71,45.48,45.52,262840.0,35.9283,36.0387,35.8573,35.8889,262840.0
2020-03-03 14:00:00,45.53,45.7,45.4,45.43,410231.0,35.8967,36.0308,35.7943,35.8179,410231.0
2020-03-03 14:05:00,45.43,45.46,45.16,45.17,686191.0,35.8179,35.8416,35.605,35.6129,686191.0
2020-03-03 14:10:00,45.17,45.57,45.15,45.51,613765.0,35.6129,35.9283,35.5971,35.881,613765.0
2020-03-03 14:15:00,45.5,45.5,45.24,45.31,256563.0,35.8731,35.8731,35.6681,35.7233,256563.0
2020-03-03 14:20:00,45.3,45.53,45.22,45.25,283815.0,35.7154,35.8967,35.6523,35.676,283815.0
2020-03-03 14:25:00,45.24,45.72,45.23,45.63,312247.0,35.6681,36.0465,35.6602,35.9756,312247.0
2020-03-03 14:30:00,45.62,45.7,45.51,45.62,377945.0,35.9677,36.0308,35.881,35.9677,377945.0
2020-03-03 14:35:00,45.6,45.61,45.3,45.31,302292.0,35.9519,35.9598,35.7154,35.7233,302292.0
2020-03-03 14:40:00,45.29,45.43,45.26,45.36,236250.0,35.7075,35.8179,35.6839,35.7627,236250.0
2020-03-03 14:45:00,45.36,45.71,45.35,45.71,294283.0,35.7627,36.0387,35.7548,36.0387,294283.0
2020-03-03 14:50:00,45.71,45.86,45.58,45.84,335252.0,36.0387,36.1569,35.9362,36.1412,335252.0
2020-03-03 14:55:00,45.84,45.91,45.67,45.77,545670.0,36.1412,36.1963,36.0071,36.086,545670.0
2020-03-03 15:00:00,45.78,46.0,45.7,45.97,420440.0,36.0939,36.2673,36.0308,36.2437,420440.0
2020-03-03 15:05:00,45.96,45.96,45.77,45.82,389587.0,36.2358,36.2358,36.086,36.1254,389587.0
2020-03-03 15:10:00,45.83,46.13,45.78,46.05,640915.0,36.1333,36.3698,36.0939,36.3067,640915.0
2020-03-03 15:15:00,46.05,46.18,45.95,46.13,278090.0,36.3067,36.4092,36.2279,36.3698,278090.0
2020-03-03 15:20:00,46.13,46.16,45.86,45.9,537798.0,36.3698,36.3935,36.1569,36.1885,537798.0
2020-03-03 15:25:00,45.89,46.3,45.88,46.3,434257.0,36.1806,36.5038,36.1727,36.5038,434257.0
2020-03-03 15:30:00,46.29,46.29,45.88,46.01,667167.0,36.4959,36.4959,36.1727,36.2752,667167.0
2020-03-03 15:35:00,46.01,46.11,45.68,45.76,624407.0,36.2752,36.354,36.015,36.0781,624407.0
2020-03-03 15:40:00,45.78,46.23,45.73,46.2,1002306.0,36.0939,36.4486,36.0544,36.425,1002306.0
2020-03-03 15:45:00,46.2,46.37,45.88,45.88,989650.0,36.425,36.559,36.1727,36.1727,989650.0
2020-03-03 15:50:00,45.87,45.95,45.61,45.86,1038977.0,36.1648,36.2279,35.9598,36.1569,1038977.0
2020-03-03 15:55:00,45.86,46.08,45.65,45.67,2185382.0,36.1569,36.3304,35.9914,36.0071,2185382.0
2020-03-04 09:30:00,46.66,46.66,45.99,46.11,1421187.0,36.7877,36.7877,36.2594,36.354,1421187.0
2020-03-04 09:35:00,46.11,46.28,45.9,46.25,833417.0,36.354,36.4881,36.1885,36.4644,833417.0
2020-03-04 09:40:00,46.25,46.48,46.24,46.36,471021.0,36.4644,36.6457,36.4565,36.5511,471021.0
2020-03-04 09:45:00,46.36,46.44,46.22,46.25,286646.0,36.5511,36.6142,36.4408,36.4644,286646.0
2020-03-04 09:50:00,46.26,46.37,46.19,46.19,377810.0,36.4723,36.559,36.4171,36.4171,377810.0
2020-03-04 09:55:00,46.19,46.26,46.02,46.12,277775.0,36.4171,36.4723,36.2831,36.3619,277775.0
2020-03-04 10:00:00,46.13,46.36,46.06,46.2,399686.0,36.3698,36.5511,36.3146,36.425,399686.0
2020-03-04 10:05:00,46.2,46.43,46.08,46.3,354624.0,36.425,36.6063,36.3304,36.5038,354624.0
2020-03-04 10:10:00,46.3,46.48,46.25,46.48,152621.0,36.5038,36.6457,36.4644,36.6457,152621.0
2020-03-04 10:15:00,46.47,46.61,46.38,46.59,246398.0,36.6379,36.7482,36.5669,36.7325,246398.0
2020-03-04 10:20:00,46.59,46.74,46.48,46.58,382075.0,36.7325,36.8507,36.6457,36.7246,382075.0
2020-03-04 10:25:00,46.57,46.65,46.47,46.51,261355.0,36.7167,36.7798,36.6379,36.6694,261355.0
2020-03-04 10:30:00,46.52,46.63,46.27,46.29,331901.0,36.6773,36.764,36.4802,36.4959,331901.0
2020-03-04 10:35:00,46.29,46.34,46.04,46.06,356406.0,36.4959,36.5354,36.2988,36.3146,356406.0
2020-03-04 10:40:00,46.06,46.26,45.99,46.25,485157.0,36.3146,36.4723,36.2594,36.4644,485157.0
2020-03-04 10:45:00,46.25,46.29,46.14,46.22,137039.0,36.4644,36.4959,36.3777,36.4408,137039.0
2020-03-04 10:50:00,46.23,46.26,46.03,46.06,259720.0,36.4486,36.4723,36.291,36.3146,259720.0
2020-03-04 10:55:00,46.05,46.13,45.98,46.01,108808.0,36.3067,36.3698,36.2515,36.2752,108808.0
2020-03-04 11:00:00,46.01,46.24,46.01,46.18,572157.0,36.2752,36.4565,36.2752,36.4092,572157.0
2020-03-04 11:05:00,46.19,46.3,46.07,46.19,203999.0,36.4171,36.5038,36.3225,36.4171,203999.0
2020-03-04 11:10:00,46.18,46.29,46.15,46.21,121946.0,36.4092,36.4959,36.3856,36.4329,121946.0
2020-03-04 11:15:00,46.22,46.25,46.13,46.15,108394.0,36.4408,36.4644,36.3698,36.3856,108394.0
2020-03-04 11:20:00,46.16,46.19,45.97,46.13,284692.0,36.3935,36.4171,36.2437,36.3698,284692.0
2020-03-04 11:25:00,46.14,46.19,46.06,46.11,333190.0,36.3777,36.4171,36.3146,36.354,333190.0
2020-03-04 11:30:00,46.11,46.18,45.9,45.99,415918.0,36.354,36.4092,36.1885,36.2594,415918.0
2020-03-04 11:35:00,45.99,46.0,45.87,45.89,187557.0,36.2594,36.2673,36.1648,36.1806,187557.0
2020-03-04 11:40:00,45.88,45.93,45.76,45.88,264567.0,36.1727,36.2121,36.0781,36.1727,264567.0
2020-03-04 11:45:00,45.88,45.94,45.75,45.77,425847.0,36.1727,36.22,36.0702,36.086,425847.0
2020-03-04 11:50:00,45.77,45.82,45.67,45.72,405249.0,36.086,36.1254,36.0071,36.0465,405249.0
2020-03-04 11:55:00,45.71,45.95,45.67,45.85,422951.0,36.0387,36.2279,36.0071,36.149,422951.0
2020-03-04 12:00:00,45.86,46.06,45.86,45.96,417790.0,36.1569,36.3146,36.1569,36.2358,417790.0
2020-03-04 12:05:00,45.97,45.99,45.88,45.98,114347.0,36.2437,36.2594,36.1727,36.2515,114347.0
2020-03-04 12:10:00,45.98,46.11,45.98,46.08,96206.0,36.2515,36.354,36.2515,36.3304,96206.0
2020-03-04 12:15:00,46.09,46.16,46.01,46.05,191478.0,36.3383,36.3935,36.2752,36.3067,191478.0
2020-03-04 12:20:00,46.06,46.13,45.99,46.07,69043.0,36.3146,36.3698,36.2594,36.3225,69043.0
2020-03-04 12:25:00,46.08,46.24,46.03,46.21,267050.0,36.3304,36.4565,36.291,36.4329,267050.0
2020-03-04 12:30:00,46.22,46.25,46.12,46.16,191131.0,36.4408,36.4644,36.3619,36.3935,191131.0
2020-03-04 12:35:00,46.17,46.2,46.09,46.11,186759.0,36.4013,36.425,36.3383,36.354,186759.0
2020-03-04 12:40:00,46.14,46.15,46.03,46.07,173227.0,36.3777,36.3856,36.291,36.3225,173227.0
2020-03-04 12:45:00,46.08,46.23,46.04,46.22,177876.0,36.3304,36.4486,36.2988,36.4408,177876.0
2020-03-04 12:50:00,46.23,46.27,46.18,46.22,140445.0,36.4486,36.4802,36.4092,36.4408,140445.0
2020-03-04 12:55:00,46.22,46.23,46.12,46.21,172168.0,36.4408,36.4486,36.3619,36.4329,172168.0
2020-03-04 13:00:00,46.2,46.27,46.15,46.26,203228.0,36.425,36.4802,36.3856,36.4723,203228.0
2020-03-04 13:05:00,46.26,46.35,46.25,46.28,208765.0,36.4723,36.5433,36.4644,36.4881,208765.0
2020-03-04 13:10:00,46.28,46.28,46.15,46.2,97258.0,36.4881,36.4881,36.3856,36.425,97258.0
2020-03-04 13:15:00,46.21,46.27,46.18,46.26,131086.0,36.4329,36.4802,36.4092,36.4723,131086.0
2020-03-04 13:20:00,46.26,46.31,46.24,46.29,115104.0,36.4723,36.5117,36.4565,36.4959,115104.0
2020-03-04 13:25:00,46.29,46.3,46.23,46.25,149023.0,36.4959,36.5038,36.4486,36.4644,149023.0
2020-03-04 13:30:00,46.25,46.31,46.22,46.26,231352.0,36.4644,36.5117,36.4408,36.4723,231352.0
2020-03-04 13:35:00,46.25,46.28,46.1,46.11,166542.0,36.4644,36.4881,36.3461,36.354,166542.0
2020-03-04 13:40:00,46.12,46.15,46.01,46.04,220119.0,36.3619,36.3856,36.2752,36.2988,220119.0
2020-03-04 13:45:00,46.04,46.17,46.02,46.15,288556.0,36.2988,36.4013,36.2831,36.3856,288556.0
2020-03-04 13:50:00,46.16,46.24,46.14,46.24,55833.0,36.3935,36.4565,36.3777,36.4565,55833.0
2020-03-04 13:55:00,46.24,46.25,46.13,46.16,83902.0,36.4565,36.4644,36.3698,36.3935,83902.0
2020-03-04 14:00:00,46.17,46.21,46.06,46.14,142188.0,36.4013,36.4329,36.3146,36.3777,142188.0
2020-03-04 14:05:00,46.13,46.26,46.1,46.24,102933.0,36.3698,36.4723,36.3461,36.4565,102933.0
2020-03-04 14:10:00,46.23,46.26,46.16,46.16,100586.0,36.4486,36.4723,36.3935,36.3935,100586.0
2020-03-04 14:15:00,46.16,46.25,46.15,46.21,118821.0,36.3935,36.4644,36.3856,36.4329,118821.0
2020-03-04 14:20:00,46.21,46.26,46.16,46.19,76954.0,36.4329,36.4723,36.3935,36.4171,76954.0
2020-03-04 14:25:00,46.19,46.29,46.16,46.23,117454.0,36.4171,36.4959,36.3935,36.4486,117454.0
2020-03-04 14:30:00,46.24,46.36,46.24,46.3,253704.0,36.4565,36.5511,36.4565,36.5038,253704.0
2020-03-04 14:35:00,46.3,46.34,46.24,46.26,120127.0,36.5038,36.5354,36.4565,36.4723,120127.0
2020-03-04 14:40:00,46.26,46.31,46.23,46.3,128419.0,36.4723,36.5117,36.4486,36.5038,128419.0
2020-03-04 14:45:00,46.3,46.3,46.19,46.23,133582.0,36.5038,36.5038,36.4171,36.4486,133582.0
2020-03-04 14:50:00,46.23,46.29,46.14,46.19,314202.0,36.4486,36.4959,36.3777,36.4171,314202.0
2020-03-04 14:55:00,46.18,46.32,46.18,46.27,201538.0,36.4092,36.5196,36.4092,36.4802,201538.0
2020-03-04 15:00:00,46.27,46.32,46.25,46.29,188116.0,36.4802,36.5196,36.4644,36.4959,188116.0
2020-03-04 15:05:00,46.28,46.32,46.18,46.25,256009.0,36.4881,36.5196,36.4092,36.4644,256009.0
2020-03-04 15:10:00,46.26,46.36,46.23,46.3,240566.0,36.4723,36.5511,36.4486,36.5038,240566.0
2020-03-04 15:15:00,46.3,46.36,46.28,46.34,81700.0,36.5038,36.5511,36.4881,36.5354,81700.0
2020-03-04 15:20:00,46.34,46.49,46.31,46.46,164074.0,36.5354,36.6536,36.5117,36.63,164074.0
2020-03-04 15:25:00,46.46,46.53,46.46,46.53,170535.0,36.63,36.6852,36.63,36.6852,170535.0
2020-03-04 15:30:00,46.53,46.64,46.52,46.61,534663.0,36.6852,36.7719,36.6773,36.7482,534663.0
2020-03-04 15:35:00,46.61,46.62,46.51,46.59,443022.0,36.7482,36.7561,36.6694,36.7325,443022.0
2020-03-04 15:40:00,46.59,46.59,46.4,46.45,294615.0,36.7325,36.7325,36.5827,36.6221,294615.0
2020-03-04 15:45:00,46.45,46.5,46.35,46.44,322380.0,36.6221,36.6615,36.5433,36.6142,322380.0
2020-03-04 15:50:00,46.45,46.72,46.45,46.67,1222357.0,36.6221,36.835,36.6221,36.7955,1222357.0
2020-03-04 15:55:00,46.67,46.75,46.65,46.72,891919.0,36.7955,36.8586,36.7798,36.835,891919.0
2020-03-05 09:30:00,45.38,45.45,45.02,45.37,1112223.0,35.7785,35.8337,35.4947,35.7706,1112223.0
2020-03-05 09:35:00,45.37,45.61,45.26,45.44,491732.0,35.7706,35.9598,35.6839,35.8258,491732.0
2020-03-05 09:40:00,45.45,45.47,45.27,45.41,286799.0,35.8337,35.8494,35.6918,35.8021,286799.0
2020-03-05 09:45:00,45.39,45.42,45.22,45.23,476006.0,35.7864,35.81,35.6523,35.6602,476006.0
2020-03-05 09:50:00,45.23,45.29,45.12,45.19,331872.0,35.6602,35.7075,35.5735,35.6287,331872.0
2020-03-05 09:55:00,45.18,45.18,45.01,45.14,317121.0,35.6208,35.6208,35.4868,35.5893,317121.0
2020-03-05 10:00:00,45.14,45.24,45.07,45.11,250615.0,35.5893,35.6681,35.5341,35.5656,250615.0
2020-03-05 10:05:00,45.1,45.12,45.0,45.11,216033.0,35.5577,35.5735,35.4789,35.5656,216033.0
2020-03-05 10:10:00,45.11,45.34,45.11,45.32,141860.0,35.5656,35.7469,35.5656,35.7312,141860.0
2020-03-05 10:15:00,45.32,45.41,45.22,45.39,227883.0,35.7312,35.8021,35.6523,35.7864,227883.0
2020-03-05 10:20:00,45.39,45.59,45.36,45.43,261428.0,35.7864,35.9441,35.7627,35.8179,261428.0
2020-03-05 10:25:00,45.43,45.44,45.2,45.2,248388.0,35.8179,35.8258,35.6366,35.6366,248388.0
2020-03-05 10:30:00,45.21,45.29,45.16,45.22,297639.0,35.6445,35.7075,35.605,35.6523,297639.0
2020-03-05 10:35:00,45.22,45.23,45.02,45.03,328628.0,35.6523,35.6602,35.4947,35.5025,328628.0
2020-03-05 10:40:00,45.03,45.2,45.03,45.06,190318.0,35.5025,35.6366,35.5025,35.5262,190318.0
2020-03-05 10:45:00,45.05,45.2,45.01,45.17,134025.0,35.5183,35.6366,35.4868,35.6129,134025.0
2020-03-05 10:50:00,45.17,45.22,45.08,45.2,156660.0,35.6129,35.6523,35.542,35.6366,156660.0
2020-03-05 10:55:00,45.2,45.2,45.07,45.08,182805.0,35.6366,35.6366,35.5341,35.542,182805.0
2020-03-05 11:00:00,45.09,45.17,45.03,45.09,166468.0,35.5498,35.6129,35.5025,35.5498,166468.0
2020-03-05 11:05:00,45.1,45.36,45.08,45.34,141360.0,35.5577,35.7627,35.542,35.7469,141360.0
2020-03-05 11:10:00,45.34,45.43,45.28,45.4,288433.0,35.7469,35.8179,35.6996,35.7943,288433.0
2020-03-05 11:15:00,45.39,45.43,45.33,45.38,298870.0,35.7864,35.8179,35.7391,35.7785,298870.0
2020-03-05 11:20:00,45.39,45.41,45.24,45.24,195981.0,35.7864,35.8021,35.6681,35.6681,195981.0
2020-03-05 11:25:00,45.24,45.38,45.22,45.33,424945.0,35.6681,35.7785,35.6523,35.7391,424945.0
2020-03-05 11:30:00,45.33,45.39,45.27,45.27,110084.0,35.7391,35.7864,35.6918,35.6918,110084.0
2020-03-05 11:35:00,45.28,45.28,45.17,45.2,135408.0,35.6996,35.6996,35.6129,35.6366,135408.0
2020-03-05 11:40:00,45.21,45.22,45.1,45.11,272828.0,35.6445,35.6523,35.5577,35.5656,272828.0
2020-03-05 11:45:00,45.1,45.24,45.08,45.18,119301.0,35.5577,35.6681,35.542,35.6208,119301.0
2020-03-05 11:50:00,45.19,45.22,45.09,45.13,148833.0,35.6287,35.6523,35.5498,35.5814,148833.0
2020-03-05 11:55:00,45.13,45.13,44.98,45.05,302258.0,35.5814,35.5814,35.4631,35.5183,302258.0
2020-03-05 12:00:00,45.05,45.1,45.03,45.05,135081.0,35.5183,35.5577,35.5025,35.5183,135081.0
2020-03-05 12:05:00,45.04,45.05,44.94,44.96,116588.0,35.5104,35.5183,35.4316,35.4473,116588.0
2020-03-05 12:10:00,44.95,45.06,44.94,45.02,142791.0,35.4395,35.5262,35.4316,35.4947,142791.0
2020-03-05 12:15:00,45.01,45.03,44.9,44.91,188231.0,35.4868,35.5025,35.4,35.4079,188231.0
2020-03-05 12:20:00,44.9,44.94,44.75,44.77,246318.0,35.4,35.4316,35.2818,35.2975,246318.0
2020-03-05 12:25:00,44.77,44.83,44.72,44.81,256733.0,35.2975,35.3449,35.2581,35.3291,256733.0
2020-03-05 12:30:00,44.81,44.9,44.8,44.84,179527.0,35.3291,35.4,35.3212,35.3527,179527.0
2020-03-05 12:35:00,44.83,44.85,44.65,44.66,142517.0,35.3449,35.3606,35.2029,35.2108,142517.0
2020-03-05 12:40:00,44.66,44.72,44.54,44.55,251147.0,35.2108,35.2581,35.1162,35.1241,251147.0
2020-03-05 12:45:00,44.54,44.64,44.44,44.64,273652.0,35.1162,35.1951,35.0374,35.1951,273652.0
2020-03-05 12:50:00,44.64,44.71,44.58,44.69,302001.0,35.1951,35.2502,35.1477,35.2345,302001.0
2020-03-05 12:55:00,44.69,44.7,44.36,44.37,916831.0,35.2345,35.2424,34.9743,34.9822,916831.0
2020-03-05 13:00:00,44.36,44.51,44.35,44.41,338216.0,34.9743,35.0926,34.9664,35.0137,338216.0
2020-03-05 13:05:00,44.41,44.48,44.33,44.38,271539.0,35.0137,35.0689,34.9506,34.9901,271539.0
2020-03-05 13:10:00,44.38,44.43,44.29,44.36,306635.0,34.9901,35.0295,34.9191,34.9743,306635.0
2020-03-05 13:15:00,44.37,44.45,44.29,44.32,168690.0,34.9822,35.0453,34.9191,34.9428,168690.0
2020-03-05 13:20:00,44.31,44.46,44.27,44.44,176917.0,34.9349,35.0531,34.9033,35.0374,176917.0
2020-03-05 13:25:00,44.45,44.55,44.43,44.47,329454.0,35.0453,35.1241,35.0295,35.061,329454.0
2020-03-05 13:30:00,44.47,44.53,44.41,44.49,134768.0,35.061,35.1083,35.0137,35.0768,134768.0
2020-03-05 13:35:00,44.49,44.62,44.44,44.45,348636.0,35.0768,35.1793,35.0374,35.0453,348636.0
2020-03-05 13:40:00,44.46,44.5,44.41,44.42,157712.0,35.0531,35.0847,35.0137,35.0216,157712.0
2020-03-05 13:45:00,44.42,44.64,44.41,44.59,423204.0,35.0216,35.1951,35.0137,35.1556,423204.0
2020-03-05 13:50:00,44.59,44.7,44.56,44.68,268544.0,35.1556,35.2424,35.132,35.2266,268544.0
2020-03-05 13:55:00,44.69,44.82,44.66,44.81,308092.0,35.2345,35.337,35.2108,35.3291,308092.0
2020-03-05 14:00:00,44.8,44.85,44.7,44.73,179997.0,35.3212,35.3606,35.2424,35.266,179997.0
2020-03-05 14:05:00,44.74,44.86,44.7,44.79,162982.0,35.2739,35.3685,35.2424,35.3133,162982.0
2020-03-05 14:10:00,44.79,44.9,44.74,44.84,202533.0,35.3133,35.4,35.2739,35.3527,202533.0
2020-03-05 14:15:00,44.84,44.85,44.67,44.69,198264.0,35.3527,35.3606,35.2187,35.2345,198264.0
2020-03-05 14:20:00,44.7,44.73,44.6,44.6,546447.0,35.2424,35.266,35.1635,35.1635,546447.0
2020-03-05 14:25:00,44.61,44.62,44.5,44.54,206298.0,35.1714,35.1793,35.0847,35.1162,206298.0
2020-03-05 14:30:00,44.55,44.63,44.53,44.56,133870.0,35.1241,35.1872,35.1083,35.132,133870.0
2020-03-05 14:35:00,44.55,44.82,44.5,44.77,338024.0,35.1241,35.337,35.0847,35.2975,338024.0
2020-03-05 14:40:00,44.77,44.83,44.73,44.73,167577.0,35.2975,35.3449,35.266,35.266,167577.0
2020-03-05 14:45:00,44.74,44.75,44.64,44.72,132377.0,35.2739,35.2818,35.1951,35.2581,132377.0
2020-03-05 14:50:00,44.73,44.79,44.61,44.62,150104.0,35.266,35.3133,35.1714,35.1793,150104.0
2020-03-05 14:55:00,44.63,44.74,44.62,44.7,118306.0,35.1872,35.2739,35.1793,35.2424,118306.0
2020-03-05 15:00:00,44.7,44.71,44.57,44.57,396128.0,35.2424,35.2502,35.1399,35.1399,396128.0
2020-03-05 15:05:00,44.57,44.67,44.56,44.65,200121.0,35.1399,35.2187,35.132,35.2029,200121.0
2020-03-05 15:10:00,44.64,44.67,44.42,44.45,460683.0,35.1951,35.2187,35.0216,35.0453,460683.0
2020-03-05 15:15:00,44.45,44.52,44.38,44.42,338923.0,35.0453,35.1004,34.9901,35.0216,338923.0
2020-03-05 15:20:00,44.43,44.52,44.42,44.46,341164.0,35.0295,35.1004,35.0216,35.0531,341164.0
2020-03-05 15:25:00,44.47,44.63,44.43,44.55,406948.0,35.061,35.1872,35.0295,35.1241,406948.0
2020-03-05 15:30:00,44.55,44.84,44.51,44.77,624608.0,35.1241,35.3527,35.0926,35.2975,624608.0
2020-03-05 15:35:00,44.78,44.84,44.7,44.72,420951.0,35.3054,35.3527,35.2424,35.2581,420951.0
2020-03-05 15:40:00,44.72,44.74,44.55,44.71,544507.0,35.2581,35.2739,35.1241,35.2502,544507.0
2020-03-05 15:45:00,44.71,44.74,44.57,44.64,641023.0,35.2502,35.2739,35.1399,35.1951,641023.0
2020-03-05 15:50:00,44.64,44.89,44.64,44.79,1470739.0,35.1951,35.3922,35.1951,35.3133,1470739.0
2020-03-05 15:55:00,44.8,45.1,44.72,45.04,2600863.0,35.3212,35.5577,35.2581,35.5104,2600863.0
2020-03-06 09:30:00,43.5,43.6,43.12,43.3,1269251.0,34.2963,34.3751,33.9967,34.1386,1269251.0
2020-03-06 09:35:00,43.29,43.79,43.28,43.77,922569.0,34.1307,34.5249,34.1228,34.5091,922569.0
2020-03-06 09:40:00,43.77,43.89,43.51,43.85,618026.0,34.5091,34.6037,34.3041,34.5722,618026.0
2020-03-06 09:45:00,43.83,43.88,43.3,43.3,943223.0,34.5564,34.5959,34.1386,34.1386,943223.0
2020-03-06 09:50:00,43.3,43.32,42.88,42.93,1774946.0,34.1386,34.1543,33.8074,33.8469,1774946.0
2020-03-06 09:55:00,42.94,43.21,42.89,43.07,971319.0,33.8547,34.0676,33.8153,33.9572,971319.0
2020-03-06 10:00:00,43.07,43.3,43.06,43.12,607647.0,33.9572,34.1386,33.9494,33.9967,607647.0
2020-03-06 10:05:00,43.13,43.24,42.68,42.69,1109553.0,34.0045,34.0913,33.6498,33.6576,1109553.0
2020-03-06 10:10:00,42.68,42.86,42.63,42.81,825479.0,33.6498,33.7917,33.6103,33.7522,825479.0
2020-03-06 10:15:00,42.8,42.86,42.69,42.72,812301.0,33.7444,33.7917,33.6576,33.6813,812301.0
2020-03-06 10:20:00,42.72,42.94,42.71,42.92,616630.0,33.6813,33.8547,33.6734,33.839,616630.0
2020-03-06 10:25:00,42.93,43.36,42.9,43.28,699914.0,33.8469,34.1859,33.8232,34.1228,699914.0
2020-03-06 10:30:00,43.27,43.48,43.25,43.26,544500.0,34.1149,34.2805,34.0992,34.107,544500.0
2020-03-06 10:35:00,43.25,43.37,43.07,43.35,556302.0,34.0992,34.1938,33.9572,34.178,556302.0
2020-03-06 10:40:00,43.35,43.48,43.21,43.4,403665.0,34.178,34.2805,34.0676,34.2174,403665.0
2020-03-06 10:45:00,43.4,43.52,43.28,43.52,529088.0,34.2174,34.312,34.1228,34.312,529088.0
2020-03-06 10:50:00,43.51,43.55,43.44,43.49,334123.0,34.3041,34.3357,34.249,34.2884,334123.0
2020-03-06 10:55:00,43.49,43.54,43.23,43.25,316853.0,34.2884,34.3278,34.0834,34.0992,316853.0
2020-03-06 11:00:00,43.25,43.3,43.04,43.04,679164.0,34.0992,34.1386,33.9336,33.9336,679164.0
2020-03-06 11:05:00,43.04,43.09,42.87,42.88,491013.0,33.9336,33.973,33.7996,33.8074,491013.0
2020-03-06 11:10:00,42.88,42.88,42.57,42.62,617230.0,33.8074,33.8074,33.563,33.6024,617230.0
2020-03-06 11:15:00,42.62,42.74,42.57,42.65,469798.0,33.6024,33.6971,33.563,33.6261,469798.0
2020-03-06 11:20:00,42.64,42.68,42.45,42.52,1051125.0,33.6182,33.6498,33.4684,33.5236,1051125.0
2020-03-06 11:25:00,42.52,42.63,42.38,42.48,843111.0,33.5236,33.6103,33.4132,33.4921,843111.0
2020-03-06 11:30:00,42.48,42.73,42.46,42.67,468928.0,33.4921,33.6892,33.4763,33.6419,468928.0
2020-03-06 11:35:00,42.66,42.91,42.63,42.89,390969.0,33.634,33.8311,33.6103,33.8153,390969.0
2020-03-06 11:40:00,42.88,42.88,42.71,42.77,370097.0,33.8074,33.8074,33.6734,33.7207,370097.0
2020-03-06 11:45:00,42.77,42.78,42.63,42.64,271216.0,33.7207,33.7286,33.6103,33.6182,271216.0
2020-03-06 11:50:00,42.65,42.82,42.63,42.74,280697.0,33.6261,33.7601,33.6103,33.6971,280697.0
2020-03-06 11:55:00,42.74,42.81,42.66,42.77,221760.0,33.6971,33.7522,33.634,33.7207,221760.0
2020-03-06 12:00:00,42.77,42.8,42.53,42.53,164846.0,33.7207,33.7444,33.5315,33.5315,164846.0
2020-03-06 12:05:00,42.53,42.6,42.5,42.53,323813.0,33.5315,33.5867,33.5078,33.5315,323813.0
2020-03-06 12:10:00,42.53,42.58,42.47,42.56,319889.0,33.5315,33.5709,33.4842,33.5551,319889.0
2020-03-06 12:15:00,42.57,42.66,42.48,42.49,392132.0,33.563,33.634,33.4921,33.5,392132.0
2020-03-06 12:20:00,42.49,42.64,42.48,42.51,284921.0,33.5,33.6182,33.4921,33.5157,284921.0
2020-03-06 12:25:00,42.51,42.55,42.47,42.52,150728.0,33.5157,33.5473,33.4842,33.5236,150728.0
2020-03-06 12:30:00,42.53,42.71,42.51,42.68,212761.0,33.5315,33.6734,33.5157,33.6498,212761.0
2020-03-06 12:35:00,42.7,42.89,42.63,42.8,495322.0,33.6655,33.8153,33.6103,33.7444,495322.0
2020-03-06 12:40:00,42.8,42.92,42.75,42.91,257389.0,33.7444,33.839,33.7049,33.8311,257389.0
2020-03-06 12:45:00,42.91,43.0,42.84,42.88,284302.0,33.8311,33.902,33.7759,33.8074,284302.0
2020-03-06 12:50:00,42.88,42.9,42.77,42.78,147550.0,33.8074,33.8232,33.7207,33.7286,147550.0
2020-03-06 12:55:00,42.79,42.86,42.75,42.82,181743.0,33.7365,33.7917,33.7049,33.7601,181743.0
2020-03-06 13:00:00,42.81,42.95,42.81,42.86,182110.0,33.7522,33.8626,33.7522,33.7917,182110.0
2020-03-06 13:05:00,42.87,42.97,42.87,42.94,426861.0,33.7996,33.8784,33.7996,33.8547,426861.0
2020-03-06 13:10:00,42.95,42.97,42.81,42.84,268764.0,33.8626,33.8784,33.7522,33.7759,268764.0
2020-03-06 13:15:00,42.84,42.97,42.84,42.94,238388.0,33.7759,33.8784,33.7759,33.8547,238388.0
2020-03-06 13:20:00,42.92,43.13,42.92,43.08,251238.0,33.839,34.0045,33.839,33.9651,251238.0
2020-03-06 13:25:00,43.08,43.08,42.91,42.92,188374.0,33.9651,33.9651,33.8311,33.839,188374.0
2020-03-06 13:30:00,42.92,42.98,42.83,42.85,410363.0,33.839,33.8863,33.768,33.7838,410363.0
2020-03-06 13:35:00,42.84,42.99,42.8,42.97,430144.0,33.7759,33.8942,33.7444,33.8784,430144.0
2020-03-06 13:40:00,42.96,43.02,42.86,42.87,249273.0,33.8705,33.9178,33.7917,33.7996,249273.0
2020-03-06 13:45:00,42.87,42.88,42.75,42.77,226728.0,33.7996,33.8074,33.7049,33.7207,226728.0
2020-03-06 13:50:00,42.76,42.81,42.58,42.59,743768.0,33.7128,33.7522,33.5709,33.5788,743768.0
2020-03-06 13:55:00,42.6,42.67,42.59,42.62,146047.0,33.5867,33.6419,33.5788,33.6024,146047.0
2020-03-06 14:00:00,42.63,42.63,42.54,42.61,224102.0,33.6103,33.6103,33.5394,33.5946,224102.0
2020-03-06 14:05:00,42.61,42.63,42.47,42.49,350532.0,33.5946,33.6103,33.4842,33.5,350532.0
2020-03-06 14:10:00,42.49,42.59,42.47,42.52,171973.0,33.5,33.5788,33.4842,33.5236,171973.0
2020-03-06 14:15:00,42.52,42.55,42.42,42.43,234049.0,33.5236,33.5473,33.4448,33.4526,234049.0
2020-03-06 14:20:00,42.43,42.44,42.37,42.4,354465.0,33.4526,33.4605,33.4053,33.429,354465.0
2020-03-06 14:25:00,42.39,42.5,42.37,42.38,406421.0,33.4211,33.5078,33.4053,33.4132,406421.0
2020-03-06 14:30:00,42.39,42.42,42.31,42.32,396970.0,33.4211,33.4448,33.358,33.3659,396970.0
2020-03-06 14:35:00,42.32,42.34,42.27,42.3,294928.0,33.3659,33.3817,33.3265,33.3502,294928.0
2020-03-06 14:40:00,42.31,42.32,42.15,42.18,1223097.0,33.358,33.3659,33.2319,33.2555,1223097.0
2020-03-06 14:45:00,42.18,42.26,42.1,42.11,666462.0,33.2555,33.3186,33.1925,33.2004,666462.0
2020-03-06 14:50:00,42.11,42.13,42.07,42.12,435779.0,33.2004,33.2161,33.1688,33.2082,435779.0
2020-03-06 14:55:00,42.13,42.23,42.11,42.12,416017.0,33.2161,33.295,33.2004,33.2082,416017.0
2020-03-06 15:00:00,42.12,42.16,42.03,42.04,585762.0,33.2082,33.2398,33.1373,33.1452,585762.0
2020-03-06 15:05:00,42.05,42.05,41.91,41.93,1109191.0,33.153,33.153,33.0427,33.0584,1109191.0
2020-03-06 15:10:00,41.94,42.08,41.89,41.89,467544.0,33.0663,33.1767,33.0269,33.0269,467544.0
2020-03-06 15:15:00,41.89,42.11,41.88,42.1,733630.0,33.0269,33.2004,33.019,33.1925,733630.0
2020-03-06 15:20:00,42.09,42.11,41.93,42.04,549750.0,33.1846,33.2004,33.0584,33.1452,549750.0
2020-03-06 15:25:00,42.03,42.05,41.87,41.88,514908.0,33.1373,33.153,33.0111,33.019,514908.0
2020-03-06 15:30:00,41.88,42.26,41.86,42.2,1464523.0,33.019,33.3186,33.0032,33.2713,1464523.0
2020-03-06 15:35:00,42.2,42.39,42.04,42.05,1829128.0,33.2713,33.4211,33.1452,33.153,1829128.0
2020-03-06 15:40:00,42.05,42.23,42.03,42.2,1338410.0,33.153,33.295,33.1373,33.2713,1338410.0
2020-03-06 15:45:00,42.21,42.35,42.15,42.24,1552150.0,33.2792,33.3896,33.2319,33.3028,1552150.0
2020-03-06 15:50:00,42.24,42.64,42.23,42.53,3151976.0,33.3028,33.6182,33.295,33.5315,3151976.0
2020-03-06 15:55:00,42.54,42.64,42.45,42.49,3562633.0,33.5394,33.6182,33.4684,33.5,3562633.0
2020-03-09 09:30:00,35.07,35.08,34.32,34.38,1322903.0,27.6499,27.6578,27.0586,27.1059,1322903.0
2020-03-09 09:35:00,34.38,34.38,34.38,34.38,0.0,27.1059,27.1059,27.1059,27.1059,0.0
2020-03-09 09:40:00,34.38,34.38,34.38,34.38,0.0,27.1059,27.1059,27.1059,27.1059,0.0
2020-03-09 09:45:00,34.54,35.67,34.5,34.66,229979.0,27.232,28.1229,27.2005,27.3266,229979.0
2020-03-09 09:50:00,34.65,35.56,34.5,34.68,873827.0,27.3187,28.0362,27.2005,27.3424,873827.0
2020-03-09 09:55:00,34.67,35.72,34.67,34.96,1173049.0,27.3345,28.1624,27.3345,27.5632,1173049.0
2020-03-09 10:00:00,34.94,35.4,34.69,34.87,1120148.0,27.5474,27.9101,27.3503,27.4922,1120148.0
2020-03-09 10:05:00,34.89,35.22,34.65,35.01,833190.0,27.508,27.7681,27.3187,27.6026,833190.0
2020-03-09 10:10:00,35.01,35.98,34.9,35.86,1277491.0,27.6026,28.3673,27.5158,28.2727,1277491.0
2020-03-09 10:15:00,35.88,36.43,35.87,36.08,841571.0,28.2885,28.7221,28.2806,28.4462,841571.0
2020-03-09 10:20:00,36.08,36.12,35.4,35.56,592555.0,28.4462,28.4777,27.9101,28.0362,592555.0
2020-03-09 10:25:00,35.55,35.86,35.4,35.68,591049.0,28.0283,28.2727,27.9101,28.1308,591049.0
2020-03-09 10:30:00,35.69,36.17,35.62,36.06,637453.0,28.1387,28.5171,28.0835,28.4304,637453.0
2020-03-09 10:35:00,36.06,36.12,35.92,35.95,1069624.0,28.4304,28.4777,28.32,28.3437,1069624.0
2020-03-09 10:40:00,35.95,36.08,35.82,35.82,1202220.0,28.3437,28.4462,28.2412,28.2412,1202220.0
2020-03-09 10:45:00,35.82,35.83,35.5,35.73,880061.0,28.2412,28.2491,27.9889,28.1702,880061.0
2020-03-09 10:50:00,35.73,35.73,35.36,35.37,486505.0,28.1702,28.1702,27.8785,27.8864,486505.0
2020-03-09 10:55:00,35.37,35.43,35.31,35.41,717836.0,27.8864,27.9337,27.8391,27.9179,717836.0
2020-03-09 11:00:00,35.41,35.42,35.24,35.24,724327.0,27.9179,27.9258,27.7839,27.7839,724327.0
2020-03-09 11:05:00,35.25,35.3,35.23,35.23,395446.0,27.7918,27.8312,27.776,27.776,395446.0
2020-03-09 11:10:00,35.23,35.28,35.12,35.14,671070.0,27.776,27.8154,27.6893,27.7051,671070.0
2020-03-09 11:15:00,35.14,35.19,35.05,35.14,488028.0,27.7051,27.7445,27.6341,27.7051,488028.0
2020-03-09 11:20:00,35.13,35.15,35.09,35.14,462853.0,27.6972,27.713,27.6656,27.7051,462853.0
2020-03-09 11:25:00,35.14,35.31,35.13,35.22,519694.0,27.7051,27.8391,27.6972,27.7681,519694.0
2020-03-09 11:30:00,35.22,35.3,35.12,35.28,449401.0,27.7681,27.8312,27.6893,27.8154,449401.0
2020-03-09 11:35:00,35.28,35.44,35.28,35.42,443362.0,27.8154,27.9416,27.8154,27.9258,443362.0
2020-03-09 11:40:00,35.42,35.45,35.35,35.37,367872.0,27.9258,27.9495,27.8706,27.8864,367872.0
2020-03-09 11:45:00,35.36,35.38,35.35,35.37,554885.0,27.8785,27.8943,27.8706,27.8864,554885.0
2020-03-09 11:50:00,35.38,35.51,35.37,35.45,686755.0,27.8943,27.9968,27.8864,27.9495,686755.0
2020-03-09 11:55:00,35.44,35.45,35.38,35.41,670992.0,27.9416,27.9495,27.8943,27.9179,670992.0
2020-03-09 12:00:00,35.4,35.48,35.39,35.41,532790.0,27.9101,27.9731,27.9022,27.9179,532790.0
2020-03-09 12:05:00,35.41,35.74,35.41,35.73,826057.0,27.9179,28.1781,27.9179,28.1702,826057.0
2020-03-09 12:10:00,35.73,35.76,35.5,35.51,611810.0,28.1702,28.1939,27.9889,27.9968,611810.0
2020-03-09 12:15:00,35.51,35.67,35.51,35.61,360382.0,27.9968,28.1229,27.9968,28.0756,360382.0
2020-03-09 12:20:00,35.61,35.61,35.45,35.47,444829.0,28.0756,28.0756,27.9495,27.9652,444829.0
2020-03-09 12:25:00,35.48,35.48,35.18,35.19,597784.0,27.9731,27.9731,27.7366,27.7445,597784.0
2020-03-09 12:30:00,35.19,35.27,35.17,35.2,416681.0,27.7445,27.8076,27.7287,27.7524,416681.0
2020-03-09 12:35:00,35.2,35.3,35.13,35.25,451745.0,27.7524,27.8312,27.6972,27.7918,451745.0
2020-03-09 12:40:00,35.26,35.31,35.15,35.17,445327.0,27.7997,27.8391,27.713,27.7287,445327.0
2020-03-09 12:45:00,35.18,35.29,35.1,35.11,262667.0,27.7366,27.8233,27.6735,27.6814,262667.0
2020-03-09 12:50:00,35.11,35.18,35.1,35.11,357217.0,27.6814,27.7366,27.6735,27.6814,357217.0
2020-03-09 12:55:00,35.1,35.12,35.0,35.01,415350.0,27.6735,27.6893,27.5947,27.6026,415350.0
2020-03-09 13:00:00,35.01,35.11,34.84,34.85,688037.0,27.6026,27.6814,27.4685,27.4764,688037.0
2020-03-09 13:05:00,34.85,34.87,34.75,34.77,406138.0,27.4764,27.4922,27.3976,27.4134,406138.0
2020-03-09 13:10:00,34.78,34.9,34.76,34.88,553841.0,27.4212,27.5158,27.4055,27.5001,553841.0
2020-03-09 13:15:00,34.87,34.87,34.75,34.76,418164.0,27.4922,27.4922,27.3976,27.4055,418164.0
2020-03-09 13:20:00,34.76,34.76,34.63,34.64,380442.0,27.4055,27.4055,27.303,27.3109,380442.0
2020-03-09 13:25:00,34.65,34.65,34.5,34.52,607253.0,27.3187,27.3187,27.2005,27.2162,607253.0
2020-03-09 13:30:00,34.52,34.55,34.5,34.5,642027.0,27.2162,27.2399,27.2005,27.2005,642027.0
2020-03-09 13:35:00,34.51,34.55,34.4,34.41,795729.0,27.2084,27.2399,27.1216,27.1295,795729.0
2020-03-09 13:40:00,34.4,34.41,34.26,34.29,600188.0,27.1216,27.1295,27.0113,27.0349,600188.0
2020-03-09 13:45:00,34.29,34.45,34.27,34.41,613771.0,27.0349,27.1611,27.0191,27.1295,613771.0
2020-03-09 13:50:00,34.4,34.42,34.25,34.25,630704.0,27.1216,27.1374,27.0034,27.0034,630704.0
2020-03-09 13:55:00,34.25,34.35,34.21,34.29,579302.0,27.0034,27.0822,26.9718,27.0349,579302.0
2020-03-09 14:00:00,34.29,34.3,34.1,34.11,505917.0,27.0349,27.0428,26.8851,26.893,505917.0
2020-03-09 14:05:00,34.12,34.13,34.02,34.09,306631.0,26.9009,26.9088,26.822,26.8772,306631.0
2020-03-09 14:10:00,34.08,34.36,34.07,34.36,525087.0,26.8693,27.0901,26.8615,27.0901,525087.0
2020-03-09 14:15:00,34.36,34.63,34.35,34.45,845375.0,27.0901,27.303,27.0822,27.1611,845375.0
2020-03-09 14:20:00,34.44,34.52,34.4,34.47,244179.0,27.1532,27.2162,27.1216,27.1768,244179.0
2020-03-09 14:25:00,34.47,34.47,34.35,34.36,386195.0,27.1768,27.1768,27.0822,27.0901,386195.0
2020-03-09 14:30:00,34.36,34.36,34.25,34.32,356175.0,27.0901,27.0901,27.0034,27.0586,356175.0
2020-03-09 14:35:00,34.31,34.55,34.28,34.51,246683.0,27.0507,27.2399,27.027,27.2084,246683.0
2020-03-09 14:40:00,34.5,34.51,34.35,34.42,306396.0,27.2005,27.2084,27.0822,27.1374,306396.0
2020-03-09 14:45:00,34.42,34.74,34.39,34.66,550731.0,27.1374,27.3897,27.1138,27.3266,550731.0
2020-03-09 14:50:00,34.67,35.02,34.66,35.01,805869.0,27.3345,27.6105,27.3266,27.6026,805869.0
2020-03-09 14:55:00,35.01,35.12,34.99,35.03,825568.0,27.6026,27.6893,27.5868,27.6183,825568.0
2020-03-09 15:00:00,35.04,35.06,34.86,35.0,674245.0,27.6262,27.642,27.4843,27.5947,674245.0
2020-03-09 15:05:00,34.99,35.03,34.74,34.75,610273.0,27.5868,27.6183,27.3897,27.3976,610273.0
2020-03-09 15:10:00,34.76,34.77,34.7,34.73,485155.0,27.4055,27.4134,27.3582,27.3818,485155.0
2020-03-09 15:15:00,34.73,34.82,34.67,34.71,466142.0,27.3818,27.4528,27.3345,27.366,466142.0
2020-03-09 15:20:00,34.71,34.79,34.68,34.79,443931.0,27.366,27.4291,27.3424,27.4291,443931.0
2020-03-09 15:25:00,34.79,34.94,34.77,34.9,604240.0,27.4291,27.5474,27.4134,27.5158,604240.0
2020-03-09 15:30:00,34.89,34.9,34.75,34.8,762578.0,27.508,27.5158,27.3976,27.437,762578.0
2020-03-09 15:35:00,34.8,34.88,34.79,34.85,904313.0,27.437,27.5001,27.4291,27.4764,904313.0
2020-03-09 15:40:00,34.85,34.85,34.74,34.74,594145.0,27.4764,27.4764,27.3897,27.3897,594145.0
2020-03-09 15:45:00,34.74,34.75,34.56,34.56,1069269.0,27.3897,27.3976,27.2478,27.2478,1069269.0
2020-03-09 15:50:00,34.57,34.57,34.18,34.19,1893607.0,27.2557,27.2557,26.9482,26.9561,1893607.0
2020-03-09 15:55:00,34.19,34.19,33.73,33.93,6591289.0,26.9561,26.9561,26.5934,26.7511,6591289.0
2020-03-10 09:30:00,36.77,36.82,36.13,36.17,2173459.0,28.9902,29.0296,28.4856,28.5171,2173459.0
2020-03-10 09:35:00,36.18,36.26,35.62,35.62,1112163.0,28.525,28.5881,28.0835,28.0835,1112163.0
2020-03-10 09:40:00,35.62,35.63,35.01,35.02,850723.0,28.0835,28.0914,27.6026,27.6105,850723.0
2020-03-10 09:45:00,35.02,35.19,34.82,34.87,1133650.0,27.6105,27.7445,27.4528,27.4922,1133650.0
2020-03-10 09:50:00,34.87,35.39,34.82,35.24,1004783.0,27.4922,27.9022,27.4528,27.7839,1004783.0
2020-03-10 09:55:00,35.25,35.39,35.09,35.15,672912.0,27.7918,27.9022,27.6656,27.713,672912.0
2020-03-10 10:00:00,35.15,35.46,35.14,35.42,1087713.0,27.713,27.9574,27.7051,27.9258,1087713.0
2020-03-10 10:05:00,35.43,35.72,35.35,35.68,887330.0,27.9337,28.1624,27.8706,28.1308,887330.0
2020-03-10 10:10:00,35.67,35.84,35.59,35.59,662424.0,28.1229,28.257,28.0599,28.0599,662424.0
2020-03-10 10:15:00,35.6,35.63,35.45,35.54,545620.0,28.0677,28.0914,27.9495,28.0204,545620.0
2020-03-10 10:20:00,35.55,35.63,35.47,35.48,573540.0,28.0283,28.0914,27.9652,27.9731,573540.0
2020-03-10 10:25:00,35.48,35.48,35.24,35.24,335433.0,27.9731,27.9731,27.7839,27.7839,335433.0
2020-03-10 10:30:00,35.24,35.24,35.03,35.2,484792.0,27.7839,27.7839,27.6183,27.7524,484792.0
2020-03-10 10:35:00,35.21,35.36,35.06,35.1,359582.0,27.7603,27.8785,27.642,27.6735,359582.0
2020-03-10 10:40:00,35.1,35.12,34.91,34.91,360467.0,27.6735,27.6893,27.5237,27.5237,360467.0
2020-03-10 10:45:00,34.91,34.94,34.73,34.73,287665.0,27.5237,27.5474,27.3818,27.3818,287665.0
2020-03-10 10:50:00,34.73,34.74,34.41,34.41,220536.0,27.3818,27.3897,27.1295,27.1295,220536.0
2020-03-10 10:55:00,34.41,34.56,34.3,34.3,448083.0,27.1295,27.2478,27.0428,27.0428,448083.0
2020-03-10 11:00:00,34.3,34.49,34.2,34.34,602032.0,27.0428,27.1926,26.964,27.0743,602032.0
2020-03-10 11:05:00,34.34,34.44,34.28,34.38,938137.0,27.0743,27.1532,27.027,27.1059,938137.0
2020-03-10 11:10:00,34.37,34.38,34.08,34.08,528998.0,27.098,27.1059,26.8693,26.8693,528998.0
2020-03-10 11:15:00,34.07,34.1,33.9,33.93,503823.0,26.8615,26.8851,26.7274,26.7511,503823.0
2020-03-10 11:20:00,33.92,33.96,33.69,33.71,377819.0,26.7432,26.7747,26.5619,26.5776,377819.0
2020-03-10 11:25:00,33.71,33.85,33.57,33.58,577414.0,26.5776,26.688,26.4672,26.4751,577414.0
2020-03-10 11:30:00,33.58,33.61,33.44,33.48,439696.0,26.4751,26.4988,26.3648,26.3963,439696.0
2020-03-10 11:35:00,33.48,33.59,33.36,33.57,544224.0,26.3963,26.483,26.3017,26.4672,544224.0
2020-03-10 11:40:00,33.58,33.83,33.53,33.83,966080.0,26.4751,26.6722,26.4357,26.6722,966080.0
2020-03-10 11:45:00,33.84,34.08,33.75,33.95,638730.0,26.6801,26.8693,26.6092,26.7668,638730.0
2020-03-10 11:50:00,33.95,33.98,33.44,33.48,676565.0,26.7668,26.7905,26.3648,26.3963,676565.0
2020-03-10 11:55:00,33.47,33.66,33.36,33.42,665992.0,26.3884,26.5382,26.3017,26.349,665992.0
2020-03-10 12:00:00,33.42,33.96,33.36,33.91,1013390.0,26.349,26.7747,26.3017,26.7353,1013390.0
2020-03-10 12:05:00,33.91,33.98,33.78,33.92,375841.0,26.7353,26.7905,26.6328,26.7432,375841.0
2020-03-10 12:10:00,33.91,34.38,33.91,34.36,534542.0,26.7353,27.1059,26.7353,27.0901,534542.0
2020-03-10 12:15:00,34.37,34.48,34.11,34.22,449885.0,27.098,27.1847,26.893,26.9797,449885.0
2020-03-10 12:20:00,34.23,34.26,34.11,34.17,430153.0,26.9876,27.0113,26.893,26.9403,430153.0
2020-03-10 12:25:00,34.16,34.22,33.94,33.94,326092.0,26.9324,26.9797,26.759,26.759,326092.0
2020-03-10 12:30:00,33.94,33.94,33.68,33.75,263747.0,26.759,26.759,26.554,26.6092,263747.0
2020-03-10 12:35:00,33.76,33.97,33.67,33.92,377092.0,26.617,26.7826,26.5461,26.7432,377092.0
2020-03-10 12:40:00,33.93,34.15,33.73,34.15,338096.0,26.7511,26.9245,26.5934,26.9245,338096.0
2020-03-10 12:45:00,34.15,34.19,33.94,33.94,226015.0,26.9245,26.9561,26.759,26.759,226015.0
2020-03-10 12:50:00,33.93,34.16,33.92,34.15,211575.0,26.7511,26.9324,26.7432,26.9245,211575.0
2020-03-10 12:55:00,34.15,34.3,34.12,34.29,337301.0,26.9245,27.0428,26.9009,27.0349,337301.0
2020-03-10 13:00:00,34.29,34.3,34.02,34.14,417588.0,27.0349,27.0428,26.822,26.9166,417588.0
2020-03-10 13:05:00,34.14,34.39,34.09,34.39,267779.0,26.9166,27.1138,26.8772,27.1138,267779.0
2020-03-10 13:10:00,34.4,34.46,34.3,34.45,203447.0,27.1216,27.1689,27.0428,27.1611,203447.0
2020-03-10 13:15:00,34.44,34.47,34.23,34.34,187590.0,27.1532,27.1768,26.9876,27.0743,187590.0
2020-03-10 13:20:00,34.33,34.42,34.26,34.27,180267.0,27.0664,27.1374,27.0113,27.0191,180267.0
2020-03-10 13:25:00,34.27,34.27,34.06,34.18,248505.0,27.0191,27.0191,26.8536,26.9482,248505.0
2020-03-10 13:30:00,34.18,34.41,34.14,34.41,162168.0,26.9482,27.1295,26.9166,27.1295,162168.0
2020-03-10 13:35:00,34.4,34.53,34.16,34.26,504773.0,27.1216,27.2241,26.9324,27.0113,504773.0
2020-03-10 13:40:00,34.27,34.34,34.12,34.14,238125.0,27.0191,27.0743,26.9009,26.9166,238125.0
2020-03-10 13:45:00,34.15,34.2,34.0,34.0,405537.0,26.9245,26.964,26.8063,26.8063,405537.0
2020-03-10 13:50:00,34.01,34.04,33.9,33.94,286856.0,26.8142,26.8378,26.7274,26.759,286856.0
2020-03-10 13:55:00,33.93,34.06,33.86,33.95,322325.0,26.7511,26.8536,26.6959,26.7668,322325.0
2020-03-10 14:00:00,33.95,34.07,33.81,34.05,337345.0,26.7668,26.8615,26.6565,26.8457,337345.0
2020-03-10 14:05:00,34.05,34.34,34.01,34.34,363040.0,26.8457,27.0743,26.8142,27.0743,363040.0
2020-03-10 14:10:00,34.34,34.54,34.28,34.54,361801.0,27.0743,27.232,27.027,27.232,361801.0
2020-03-10 14:15:00,34.54,34.67,34.5,34.57,203131.0,27.232,27.3345,27.2005,27.2557,203131.0
2020-03-10 14:20:00,34.58,34.67,34.4,34.41,182815.0,27.2636,27.3345,27.1216,27.1295,182815.0
2020-03-10 14:25:00,34.41,34.75,34.39,34.71,232445.0,27.1295,27.3976,27.1138,27.366,232445.0
2020-03-10 14:30:00,34.71,34.89,34.61,34.87,409033.0,27.366,27.508,27.2872,27.4922,409033.0
2020-03-10 14:35:00,34.88,35.03,34.87,34.99,423498.0,27.5001,27.6183,27.4922,27.5868,423498.0
2020-03-10 14:40:00,34.99,35.31,34.96,35.26,516938.0,27.5868,27.8391,27.5632,27.7997,516938.0
2020-03-10 14:45:00,35.25,35.47,35.2,35.43,488664.0,27.7918,27.9652,27.7524,27.9337,488664.0
2020-03-10 14:50:00,35.43,35.44,34.87,35.19,642830.0,27.9337,27.9416,27.4922,27.7445,642830.0
2020-03-10 14:55:00,35.19,35.21,35.0,35.09,813091.0,27.7445,27.7603,27.5947,27.6656,813091.0
2020-03-10 15:00:00,35.12,35.26,35.05,35.24,441616.0,27.6893,27.7997,27.6341,27.7839,441616.0
2020-03-10 15:05:00,35.25,35.36,35.24,35.26,324772.0,27.7918,27.8785,27.7839,27.7997,324772.0
2020-03-10 15:10:00,35.26,35.38,35.24,35.28,461594.0,27.7997,27.8943,27.7839,27.8154,461594.0
2020-03-10 15:15:00,35.28,35.61,35.25,35.59,541102.0,27.8154,28.0756,27.7918,28.0599,541102.0
2020-03-10 15:20:00,35.59,35.63,35.47,35.5,402267.0,28.0599,28.0914,27.9652,27.9889,402267.0
2020-03-10 15:25:00,35.5,35.51,35.25,35.26,478786.0,27.9889,27.9968,27.7918,27.7997,478786.0
2020-03-10 15:30:00,35.25,35.3,35.09,35.09,896712.0,27.7918,27.8312,27.6656,27.6656,896712.0
2020-03-10 15:35:00,35.1,35.31,35.07,35.3,814821.0,27.6735,27.8391,27.6499,27.8312,814821.0
2020-03-10 15:40:00,35.3,35.41,35.28,35.33,789934.0,27.8312,27.9179,27.8154,27.8549,789934.0
2020-03-10 15:45:00,35.33,35.5,35.32,35.45,688815.0,27.8549,27.9889,27.847,27.9495,688815.0
2020-03-10 15:50:00,35.45,35.64,35.44,35.64,1001442.0,27.9495,28.0993,27.9416,28.0993,1001442.0
2020-03-10 15:55:00,35.64,35.74,35.51,35.54,2310820.0,28.0993,28.1781,27.9968,28.0204,2310820.0
2020-03-11 09:30:00,34.45,34.69,33.95,34.6,1416414.0,27.1611,27.3503,26.7668,27.2793,1416414.0
2020-03-11 09:35:00,34.61,35.05,34.35,34.45,727769.0,27.2872,27.6341,27.0822,27.1611,727769.0
2020-03-11 09:40:00,34.45,34.74,34.28,34.36,614398.0,27.1611,27.3897,27.027,27.0901,614398.0
2020-03-11 09:45:00,34.36,34.46,34.14,34.2,392001.0,27.0901,27.1689,26.9166,26.964,392001.0
2020-03-11 09:50:00,34.2,34.41,34.09,34.24,537672.0,26.964,27.1295,26.8772,26.9955,537672.0
2020-03-11 09:55:00,34.24,34.31,34.0,34.08,460505.0,26.9955,27.0507,26.8063,26.8693,460505.0
2020-03-11 10:00:00,34.07,34.25,33.96,34.04,568465.0,26.8615,27.0034,26.7747,26.8378,568465.0
2020-03-11 10:05:00,34.04,34.1,33.86,33.98,724289.0,26.8378,26.8851,26.6959,26.7905,724289.0
2020-03-11 10:10:00,33.98,34.16,33.92,34.05,322299.0,26.7905,26.9324,26.7432,26.8457,322299.0
2020-03-11 10:15:00,34.05,34.21,33.98,34.14,301008.0,26.8457,26.9718,26.7905,26.9166,301008.0
2020-03-11 10:20:00,34.14,34.16,33.92,33.98,378340.0,26.9166,26.9324,26.7432,26.7905,378340.0
2020-03-11 10:25:00,33.99,34.16,33.91,34.01,412457.0,26.7984,26.9324,26.7353,26.8142,412457.0
2020-03-11 10:30:00,34.01,34.18,33.93,34.15,494895.0,26.8142,26.9482,26.7511,26.9245,494895.0
2020-03-11 10:35:00,34.15,34.15,33.94,34.1,306935.0,26.9245,26.9245,26.759,26.8851,306935.0
2020-03-11 10:40:00,34.09,34.34,34.03,34.23,396432.0,26.8772,27.0743,26.8299,26.9876,396432.0
2020-03-11 10:45:00,34.23,34.54,34.23,34.3,755804.0,26.9876,27.232,26.9876,27.0428,755804.0
2020-03-11 10:50:00,34.29,34.62,34.29,34.31,287213.0,27.0349,27.2951,27.0349,27.0507,287213.0
2020-03-11 10:55:00,34.32,34.59,34.24,34.57,332794.0,27.0586,27.2714,26.9955,27.2557,332794.0
2020-03-11 11:00:00,34.57,34.57,34.24,34.27,515983.0,27.2557,27.2557,26.9955,27.0191,515983.0
2020-03-11 11:05:00,34.27,34.38,34.11,34.21,392033.0,27.0191,27.1059,26.893,26.9718,392033.0
2020-03-11 11:10:00,34.2,34.25,34.08,34.09,213828.0,26.964,27.0034,26.8693,26.8772,213828.0
2020-03-11 11:15:00,34.09,34.11,33.93,33.98,276672.0,26.8772,26.893,26.7511,26.7905,276672.0
2020-03-11 11:20:00,33.98,34.03,33.75,33.75,319531.0,26.7905,26.8299,26.6092,26.6092,319531.0
2020-03-11 11:25:00,33.75,33.85,33.71,33.78,287877.0,26.6092,26.688,26.5776,26.6328,287877.0
2020-03-11 11:30:00,33.78,33.94,33.71,33.9,284701.0,26.6328,26.759,26.5776,26.7274,284701.0
2020-03-11 11:35:00,33.9,34.07,33.82,34.05,333445.0,26.7274,26.8615,26.6644,26.8457,333445.0
2020-03-11 11:40:00,34.05,34.07,33.88,34.0,344296.0,26.8457,26.8615,26.7117,26.8063,344296.0
2020-03-11 11:45:00,34.0,34.13,33.88,34.11,335978.0,26.8063,26.9088,26.7117,26.893,335978.0
2020-03-11 11:50:00,34.11,34.21,34.03,34.06,334315.0,26.893,26.9718,26.8299,26.8536,334315.0
2020-03-11 11:55:00,34.05,34.24,33.96,34.2,276011.0,26.8457,26.9955,26.7747,26.964,276011.0
2020-03-11 12:00:00,34.19,34.39,34.11,34.37,177984.0,26.9561,27.1138,26.893,27.098,177984.0
2020-03-11 12:05:00,34.38,34.41,34.23,34.37,249171.0,27.1059,27.1295,26.9876,27.098,249171.0
2020-03-11 12:10:00,34.36,34.58,34.35,34.51,301502.0,27.0901,27.2636,27.0822,27.2084,301502.0
2020-03-11 12:15:00,34.5,34.72,34.49,34.57,430613.0,27.2005,27.3739,27.1926,27.2557,430613.0
2020-03-11 12:20:00,34.58,34.69,34.38,34.39,674125.0,27.2636,27.3503,27.1059,27.1138,674125.0
2020-03-11 12:25:00,34.38,34.4,34.21,34.24,401727.0,27.1059,27.1216,26.9718,26.9955,401727.0
2020-03-11 12:30:00,34.24,34.3,34.07,34.14,317800.0,26.9955,27.0428,26.8615,26.9166,317800.0
2020-03-11 12:35:00,34.14,34.15,34.01,34.02,267868.0,26.9166,26.9245,26.8142,26.822,267868.0
2020-03-11 12:40:00,34.02,34.12,33.9,33.96,315828.0,26.822,26.9009,26.7274,26.7747,315828.0
2020-03-11 12:45:00,33.96,34.02,33.86,33.94,312652.0,26.7747,26.822,26.6959,26.759,312652.0
2020-03-11 12:50:00,33.95,34.12,33.91,33.98,242038.0,26.7668,26.9009,26.7353,26.7905,242038.0
2020-03-11 12:55:00,33.97,34.05,33.9,34.02,731970.0,26.7826,26.8457,26.7274,26.822,731970.0
2020-03-11 13:00:00,34.01,34.02,33.77,33.8,422214.0,26.8142,26.822,26.6249,26.6486,422214.0
2020-03-11 13:05:00,33.8,33.93,33.76,33.86,255094.0,26.6486,26.7511,26.617,26.6959,255094.0
2020-03-11 13:10:00,33.87,33.98,33.86,33.88,220737.0,26.7038,26.7905,26.6959,26.7117,220737.0
2020-03-11 13:15:00,33.88,33.97,33.8,33.87,379245.0,26.7117,26.7826,26.6486,26.7038,379245.0
2020-03-11 13:20:00,33.87,33.97,33.81,33.83,218955.0,26.7038,26.7826,26.6565,26.6722,218955.0
2020-03-11 13:25:00,33.83,34.06,33.8,33.96,460354.0,26.6722,26.8536,26.6486,26.7747,460354.0
2020-03-11 13:30:00,33.97,34.01,33.81,33.83,290279.0,26.7826,26.8142,26.6565,26.6722,290279.0
2020-03-11 13:35:00,33.83,33.86,33.77,33.82,250276.0,26.6722,26.6959,26.6249,26.6644,250276.0
2020-03-11 13:40:00,33.82,33.84,33.75,33.77,186205.0,26.6644,26.6801,26.6092,26.6249,186205.0
2020-03-11 13:45:00,33.76,33.89,33.73,33.76,349533.0,26.617,26.7195,26.5934,26.617,349533.0
2020-03-11 13:50:00,33.76,33.86,33.72,33.86,216963.0,26.617,26.6959,26.5855,26.6959,216963.0
2020-03-11 13:55:00,33.87,34.07,33.86,34.06,309134.0,26.7038,26.8615,26.6959,26.8536,309134.0
2020-03-11 14:00:00,34.07,34.11,33.87,33.88,246298.0,26.8615,26.893,26.7038,26.7117,246298.0
2020-03-11 14:05:00,33.88,33.95,33.74,33.81,355961.0,26.7117,26.7668,26.6013,26.6565,355961.0
2020-03-11 14:10:00,33.81,33.86,33.69,33.71,352072.0,26.6565,26.6959,26.5619,26.5776,352072.0
2020-03-11 14:15:00,33.71,33.76,33.59,33.61,289590.0,26.5776,26.617,26.483,26.4988,289590.0
2020-03-11 14:20:00,33.6,33.63,33.44,33.51,518388.0,26.4909,26.5146,26.3648,26.4199,518388.0
2020-03-11 14:25:00,33.5,33.62,33.45,33.53,311314.0,26.4121,26.5067,26.3726,26.4357,311314.0
2020-03-11 14:30:00,33.52,33.86,33.52,33.63,436118.0,26.4278,26.6959,26.4278,26.5146,436118.0
2020-03-11 14:35:00,33.64,33.85,33.61,33.83,271692.0,26.5224,26.688,26.4988,26.6722,271692.0
2020-03-11 14:40:00,33.83,33.99,33.62,33.65,530714.0,26.6722,26.7984,26.5067,26.5303,530714.0
2020-03-11 14:45:00,33.66,33.77,33.61,33.61,311467.0,26.5382,26.6249,26.4988,26.4988,311467.0
2020-03-11 14:50:00,33.61,33.65,33.45,33.53,351868.0,26.4988,26.5303,26.3726,26.4357,351868.0
2020-03-11 14:55:00,33.54,33.59,33.48,33.49,276740.0,26.4436,26.483,26.3963,26.4042,276740.0
2020-03-11 15:00:00,33.5,33.54,33.32,33.33,345342.0,26.4121,26.4436,26.2701,26.278,345342.0
2020-03-11 15:05:00,33.33,33.35,33.2,33.22,912707.0,26.278,26.2938,26.1755,26.1913,912707.0
2020-03-11 15:10:00,33.22,33.35,33.15,33.16,340065.0,26.1913,26.2938,26.1361,26.144,340065.0
2020-03-11 15:15:00,33.16,33.32,33.13,33.22,552741.0,26.144,26.2701,26.1203,26.1913,552741.0
2020-03-11 15:20:00,33.23,33.31,33.17,33.2,508912.0,26.1992,26.2623,26.1519,26.1755,508912.0
2020-03-11 15:25:00,33.21,33.4,33.18,33.33,1244642.0,26.1834,26.3332,26.1598,26.278,1244642.0
2020-03-11 15:30:00,33.33,33.7,33.28,33.63,1014045.0,26.278,26.5697,26.2386,26.5146,1014045.0
2020-03-11 15:35:00,33.64,33.7,33.56,33.63,850748.0,26.5224,26.5697,26.4594,26.5146,850748.0
2020-03-11 15:40:00,33.63,33.66,33.49,33.54,809596.0,26.5146,26.5382,26.4042,26.4436,809596.0
2020-03-11 15:45:00,33.54,33.65,33.45,33.58,1207485.0,26.4436,26.5303,26.3726,26.4751,1207485.0
2020-03-11 15:50:00,33.57,33.69,33.37,33.66,1571609.0,26.4672,26.5619,26.3096,26.5382,1571609.0
2020-03-11 15:55:00,33.66,33.75,33.63,33.67,3451987.0,26.5382,26.6092,26.5146,26.5461,3451987.0
2020-03-12 09:30:00,31.19,31.36,30.7,31.09,1390481.0,24.5908,24.7248,24.2045,24.512,1390481.0
2020-03-12 09:35:00,31.04,31.08,30.93,30.99,93194.0,24.4725,24.5041,24.3858,24.4331,93194.0
2020-03-12 09:40:00,30.99,30.99,30.99,30.99,0.0,24.4331,24.4331,24.4331,24.4331,0.0
2020-03-12 09:45:00,30.99,30.99,30.99,30.99,0.0,24.4331,24.4331,24.4331,24.4331,0.0
2020-03-12 09:50:00,32.0,32.0,30.38,30.55,703125.0,25.2294,25.2294,23.9522,24.0862,703125.0
2020-03-12 09:55:00,30.55,31.5,30.37,31.18,522174.0,24.0862,24.8352,23.9443,24.5829,522174.0
2020-03-12 10:00:00,31.2,31.2,30.48,30.63,435056.0,24.5987,24.5987,24.031,24.1493,435056.0
2020-03-12 10:05:00,30.62,30.82,30.34,30.36,700932.0,24.1414,24.2991,23.9207,23.9364,700932.0
2020-03-12 10:10:00,30.36,30.65,30.28,30.42,375644.0,23.9364,24.1651,23.8733,23.9837,375644.0
2020-03-12 10:15:00,30.42,30.64,30.13,30.23,434726.0,23.9837,24.1572,23.7551,23.8339,434726.0
2020-03-12 10:20:00,30.24,30.29,30.06,30.25,418605.0,23.8418,23.8812,23.6999,23.8497,418605.0
2020-03-12 10:25:00,30.25,30.35,30.12,30.14,498608.0,23.8497,23.9285,23.7472,23.763,498608.0
2020-03-12 10:30:00,30.15,30.4,30.07,30.33,336545.0,23.7709,23.968,23.7078,23.9128,336545.0
2020-03-12 10:35:00,30.32,30.56,30.25,30.27,446356.0,23.9049,24.0941,23.8497,23.8655,446356.0
2020-03-12 10:40:00,30.26,30.44,30.1,30.2,1271406.0,23.8576,23.9995,23.7314,23.8103,1271406.0
2020-03-12 10:45:00,30.2,30.3,30.16,30.28,336422.0,23.8103,23.8891,23.7787,23.8733,336422.0
2020-03-12 10:50:00,30.28,30.57,30.24,30.55,387491.0,23.8733,24.102,23.8418,24.0862,387491.0
2020-03-12 10:55:00,30.54,30.59,30.46,30.5,353377.0,24.0783,24.1178,24.0153,24.0468,353377.0
2020-03-12 11:00:00,30.5,30.51,30.28,30.36,320574.0,24.0468,24.0547,23.8733,23.9364,320574.0
2020-03-12 11:05:00,30.36,30.42,30.23,30.23,264110.0,23.9364,23.9837,23.8339,23.8339,264110.0
2020-03-12 11:10:00,30.22,30.26,30.11,30.14,343412.0,23.826,23.8576,23.7393,23.763,343412.0
2020-03-12 11:15:00,30.13,30.35,30.0,30.04,439059.0,23.7551,23.9285,23.6526,23.6841,439059.0
2020-03-12 11:20:00,30.04,30.1,30.0,30.09,248354.0,23.6841,23.7314,23.6526,23.7235,248354.0
2020-03-12 11:25:00,30.08,30.13,30.01,30.12,277977.0,23.7157,23.7551,23.6605,23.7472,277977.0
2020-03-12 11:30:00,30.13,30.35,30.08,30.17,390200.0,23.7551,23.9285,23.7157,23.7866,390200.0
2020-03-12 11:35:00,30.17,30.31,30.12,30.19,635459.0,23.7866,23.897,23.7472,23.8024,635459.0
2020-03-12 11:40:00,30.18,30.25,30.08,30.18,447651.0,23.7945,23.8497,23.7157,23.7945,447651.0
2020-03-12 11:45:00,30.18,30.23,30.09,30.1,376433.0,23.7945,23.8339,23.7235,23.7314,376433.0
2020-03-12 11:50:00,30.1,30.15,30.04,30.1,561194.0,23.7314,23.7709,23.6841,23.7314,561194.0
2020-03-12 11:55:00,30.1,30.5,30.1,30.39,669763.0,23.7314,24.0468,23.7314,23.9601,669763.0
2020-03-12 12:00:00,30.39,30.46,30.34,30.36,437345.0,23.9601,24.0153,23.9207,23.9364,437345.0
2020-03-12 12:05:00,30.36,30.48,30.11,30.12,408996.0,23.9364,24.031,23.7393,23.7472,408996.0
2020-03-12 12:10:00,30.14,30.21,30.01,30.14,834901.0,23.763,23.8182,23.6605,23.763,834901.0
2020-03-12 12:15:00,30.14,30.27,30.04,30.09,296415.0,23.763,23.8655,23.6841,23.7235,296415.0
2020-03-12 12:20:00,30.09,30.3,30.07,30.25,353933.0,23.7235,23.8891,23.7078,23.8497,353933.0
2020-03-12 12:25:00,30.24,30.37,30.13,30.31,189426.0,23.8418,23.9443,23.7551,23.897,189426.0
2020-03-12 12:30:00,30.31,30.31,30.0,30.01,459587.0,23.897,23.897,23.6526,23.6605,459587.0
2020-03-12 12:35:00,30.01,30.05,30.0,30.01,996815.0,23.6605,23.692,23.6526,23.6605,996815.0
2020-03-12 12:40:00,30.0,30.02,29.88,29.96,776564.0,23.6526,23.6684,23.558,23.6211,776564.0
2020-03-12 12:45:00,29.96,30.04,29.87,29.88,321866.0,23.6211,23.6841,23.5501,23.558,321866.0
2020-03-12 12:50:00,29.88,30.44,29.83,30.22,557727.0,23.558,23.9995,23.5186,23.826,557727.0
2020-03-12 12:55:00,30.21,31.02,30.15,30.73,798351.0,23.8182,24.4568,23.7709,24.2281,798351.0
2020-03-12 13:00:00,30.74,31.2,30.49,31.16,658878.0,24.236,24.5987,24.0389,24.5672,658878.0
2020-03-12 13:05:00,31.17,31.51,31.16,31.39,468277.0,24.575,24.8431,24.5672,24.7485,468277.0
2020-03-12 13:10:00,31.39,31.48,30.72,30.92,357347.0,24.7485,24.8195,24.2203,24.3779,357347.0
2020-03-12 13:15:00,30.92,31.02,30.82,30.95,187425.0,24.3779,24.4568,24.2991,24.4016,187425.0
2020-03-12 13:20:00,30.93,30.96,30.77,30.77,168438.0,24.3858,24.4095,24.2597,24.2597,168438.0
2020-03-12 13:25:00,30.78,30.84,30.62,30.76,142901.0,24.2676,24.3149,24.1414,24.2518,142901.0
2020-03-12 13:30:00,30.74,30.89,30.7,30.74,137062.0,24.236,24.3543,24.2045,24.236,137062.0
2020-03-12 13:35:00,30.74,30.79,30.47,30.47,242816.0,24.236,24.2754,24.0231,24.0231,242816.0
2020-03-12 13:40:00,30.47,30.47,30.3,30.33,263608.0,24.0231,24.0231,23.8891,23.9128,263608.0
2020-03-12 13:45:00,30.31,30.58,30.21,30.49,671920.0,23.897,24.1099,23.8182,24.0389,671920.0
2020-03-12 13:50:00,30.49,30.6,30.34,30.4,304253.0,24.0389,24.1256,23.9207,23.968,304253.0
2020-03-12 13:55:00,30.4,30.64,30.39,30.63,776359.0,23.968,24.1572,23.9601,24.1493,776359.0
2020-03-12 14:00:00,30.63,30.67,30.41,30.62,235024.0,24.1493,24.1808,23.9758,24.1414,235024.0
2020-03-12 14:05:00,30.62,30.67,30.41,30.48,170707.0,24.1414,24.1808,23.9758,24.031,170707.0
2020-03-12 14:10:00,30.49,30.52,30.3,30.37,164120.0,24.0389,24.0626,23.8891,23.9443,164120.0
2020-03-12 14:15:00,30.36,30.41,30.25,30.27,205168.0,23.9364,23.9758,23.8497,23.8655,205168.0
2020-03-12 14:20:00,30.26,30.32,30.21,30.22,222423.0,23.8576,23.9049,23.8182,23.826,222423.0
2020-03-12 14:25:00,30.23,30.44,30.21,30.37,139350.0,23.8339,23.9995,23.8182,23.9443,139350.0
2020-03-12 14:30:00,30.36,30.37,30.15,30.2,183889.0,23.9364,23.9443,23.7709,23.8103,183889.0
2020-03-12 14:35:00,30.19,30.21,30.05,30.08,144398.0,23.8024,23.8182,23.692,23.7157,144398.0
2020-03-12 14:40:00,30.07,30.21,30.07,30.2,120638.0,23.7078,23.8182,23.7078,23.8103,120638.0
2020-03-12 14:45:00,30.21,30.47,30.12,30.46,189261.0,23.8182,24.0231,23.7472,24.0153,189261.0
2020-03-12 14:50:00,30.46,30.52,30.11,30.12,282418.0,24.0153,24.0626,23.7393,23.7472,282418.0
2020-03-12 14:55:00,30.11,30.14,30.0,30.0,241198.0,23.7393,23.763,23.6526,23.6526,241198.0
2020-03-12 15:00:00,30.0,30.07,30.0,30.01,393412.0,23.6526,23.7078,23.6526,23.6605,393412.0
2020-03-12 15:05:00,30.0,30.08,29.92,29.98,737929.0,23.6526,23.7157,23.5895,23.6368,737929.0
2020-03-12 15:10:00,29.97,30.13,29.96,30.03,199221.0,23.6289,23.7551,23.6211,23.6762,199221.0
2020-03-12 15:15:00,30.04,30.04,29.81,29.84,274313.0,23.6841,23.6841,23.5028,23.5264,274313.0
2020-03-12 15:20:00,29.84,29.85,29.6,29.62,392220.0,23.5264,23.5343,23.3372,23.353,392220.0
2020-03-12 15:25:00,29.61,29.68,29.53,29.54,404251.0,23.3451,23.4003,23.282,23.2899,404251.0
2020-03-12 15:30:00,29.53,29.63,29.47,29.5,557103.0,23.282,23.3609,23.2347,23.2584,557103.0
2020-03-12 15:35:00,29.49,29.55,29.42,29.46,413568.0,23.2505,23.2978,23.1953,23.2268,413568.0
2020-03-12 15:40:00,29.46,29.69,29.44,29.44,1377546.0,23.2268,23.4082,23.2111,23.2111,1377546.0
2020-03-12 15:45:00,29.45,29.55,29.41,29.53,1032229.0,23.219,23.2978,23.1874,23.282,1032229.0
2020-03-12 15:50:00,29.53,29.86,29.52,29.73,1041522.0,23.282,23.5422,23.2741,23.4397,1041522.0
2020-03-12 15:55:00,29.74,29.74,29.38,29.43,1895817.0,23.4476,23.4476,23.1638,23.2032,1895817.0
2020-03-13 09:30:00,31.96,31.96,31.25,31.25,709018.0,25.1979,25.1979,24.6381,24.6381,709018.0
2020-03-13 09:35:00,31.27,31.27,30.85,30.85,701363.0,24.6539,24.6539,24.3227,24.3227,701363.0
2020-03-13 09:40:00,30.85,30.88,30.51,30.59,308428.0,24.3227,24.3464,24.0547,24.1178,308428.0
2020-03-13 09:45:00,30.59,30.78,30.58,30.64,305425.0,24.1178,24.2676,24.1099,24.1572,305425.0
2020-03-13 09:50:00,30.64,30.64,30.11,30.17,370547.0,24.1572,24.1572,23.7393,23.7866,370547.0
2020-03-13 09:55:00,30.17,30.2,30.02,30.05,288141.0,23.7866,23.8103,23.6684,23.692,288141.0
2020-03-13 10:00:00,30.05,30.23,29.92,30.18,703400.0,23.692,23.8339,23.5895,23.7945,703400.0
2020-03-13 10:05:00,30.18,30.25,30.12,30.17,644884.0,23.7945,23.8497,23.7472,23.7866,644884.0
2020-03-13 10:10:00,30.15,30.22,30.0,30.08,289715.0,23.7709,23.826,23.6526,23.7157,289715.0
2020-03-13 10:15:00,30.08,30.56,30.08,30.55,379903.0,23.7157,24.0941,23.7157,24.0862,379903.0
2020-03-13 10:20:00,30.55,30.79,30.54,30.71,576379.0,24.0862,24.2754,24.0783,24.2124,576379.0
2020-03-13 10:25:00,30.7,30.7,30.25,30.26,292674.0,24.2045,24.2045,23.8497,23.8576,292674.0
2020-03-13 10:30:00,30.26,30.42,30.26,30.29,425932.0,23.8576,23.9837,23.8576,23.8812,425932.0
2020-03-13 10:35:00,30.3,30.32,30.13,30.2,239273.0,23.8891,23.9049,23.7551,23.8103,239273.0
2020-03-13 10:40:00,30.19,30.2,30.0,30.05,267144.0,23.8024,23.8103,23.6526,23.692,267144.0
2020-03-13 10:45:00,30.05,30.11,30.01,30.03,154748.0,23.692,23.7393,23.6605,23.6762,154748.0
2020-03-13 10:50:00,30.04,30.06,29.95,29.99,201032.0,23.6841,23.6999,23.6132,23.6447,201032.0
2020-03-13 10:55:00,29.98,29.99,29.59,29.62,306327.0,23.6368,23.6447,23.3293,23.353,306327.0
2020-03-13 11:00:00,29.62,29.73,29.61,29.72,240602.0,23.353,23.4397,23.3451,23.4318,240602.0
2020-03-13 11:05:00,29.71,29.83,29.7,29.83,159795.0,23.4239,23.5186,23.4161,23.5186,159795.0
2020-03-13 11:10:00,29.81,29.86,29.67,29.83,244965.0,23.5028,23.5422,23.3924,23.5186,244965.0
2020-03-13 11:15:00,29.84,29.86,29.67,29.72,113200.0,23.5264,23.5422,23.3924,23.4318,113200.0
2020-03-13 11:20:00,29.72,29.78,29.63,29.65,297409.0,23.4318,23.4791,23.3609,23.3766,297409.0
2020-03-13 11:25:00,29.65,29.68,29.48,29.48,233913.0,23.3766,23.4003,23.2426,23.2426,233913.0
2020-03-13 11:30:00,29.48,29.48,29.18,29.18,320816.0,23.2426,23.2426,23.0061,23.0061,320816.0
2020-03-13 11:35:00,29.19,29.33,29.18,29.25,377897.0,23.014,23.1243,23.0061,23.0613,377897.0
2020-03-13 11:40:00,29.25,29.25,29.04,29.05,338161.0,23.0613,23.0613,22.8957,22.9036,338161.0
2020-03-13 11:45:00,29.05,29.1,28.82,28.83,190190.0,22.9036,22.943,22.7223,22.7301,190190.0
2020-03-13 11:50:00,28.82,28.92,28.81,28.92,371889.0,22.7223,22.8011,22.7144,22.8011,371889.0
2020-03-13 11:55:00,28.92,29.14,28.9,28.91,409479.0,22.8011,22.9745,22.7853,22.7932,409479.0
2020-03-13 12:00:00,28.91,29.03,28.8,28.86,182271.0,22.7932,22.8878,22.7065,22.7538,182271.0
2020-03-13 12:05:00,28.86,28.98,28.83,28.95,144675.0,22.7538,22.8484,22.7301,22.8247,144675.0
2020-03-13 12:10:00,28.94,29.08,28.87,29.05,255860.0,22.8169,22.9272,22.7617,22.9036,255860.0
2020-03-13 12:15:00,29.07,29.15,29.0,29.01,294382.0,22.9194,22.9824,22.8642,22.8721,294382.0
2020-03-13 12:20:00,29.01,29.12,29.0,29.07,194610.0,22.8721,22.9588,22.8642,22.9194,194610.0
2020-03-13 12:25:00,29.07,29.18,29.03,29.1,252899.0,22.9194,23.0061,22.8878,22.943,252899.0
2020-03-13 12:30:00,29.1,29.32,29.06,29.27,338608.0,22.943,23.1165,22.9115,23.077,338608.0
2020-03-13 12:35:00,29.27,29.29,29.15,29.21,587582.0,23.077,23.0928,22.9824,23.0297,587582.0
2020-03-13 12:40:00,29.21,29.45,29.21,29.45,341299.0,23.0297,23.219,23.0297,23.219,341299.0
2020-03-13 12:45:00,29.45,29.53,29.39,29.49,591803.0,23.219,23.282,23.1717,23.2505,591803.0
2020-03-13 12:50:00,29.49,29.6,29.48,29.54,207004.0,23.2505,23.3372,23.2426,23.2899,207004.0
2020-03-13 12:55:00,29.55,29.55,29.36,29.37,114039.0,23.2978,23.2978,23.148,23.1559,114039.0
2020-03-13 13:00:00,29.37,29.44,29.24,29.3,219961.0,23.1559,23.2111,23.0534,23.1007,219961.0
2020-03-13 13:05:00,29.3,29.42,29.27,29.41,168827.0,23.1007,23.1953,23.077,23.1874,168827.0
2020-03-13 13:10:00,29.41,29.59,29.37,29.46,174377.0,23.1874,23.3293,23.1559,23.2268,174377.0
2020-03-13 13:15:00,29.46,29.64,29.4,29.62,420992.0,23.2268,23.3688,23.1795,23.353,420992.0
2020-03-13 13:20:00,29.62,29.79,29.62,29.77,488904.0,23.353,23.487,23.353,23.4713,488904.0
2020-03-13 13:25:00,29.77,29.94,29.76,29.93,155055.0,23.4713,23.6053,23.4634,23.5974,155055.0
2020-03-13 13:30:00,29.93,29.96,29.87,29.88,144515.0,23.5974,23.6211,23.5501,23.558,144515.0
2020-03-13 13:35:00,29.86,29.86,29.66,29.75,394472.0,23.5422,23.5422,23.3845,23.4555,394472.0
2020-03-13 13:40:00,29.77,29.96,29.76,29.86,189702.0,23.4713,23.6211,23.4634,23.5422,189702.0
2020-03-13 13:45:00,29.87,30.1,29.87,30.08,294914.0,23.5501,23.7314,23.5501,23.7157,294914.0
2020-03-13 13:50:00,30.09,30.28,30.08,30.24,296790.0,23.7235,23.8733,23.7157,23.8418,296790.0
2020-03-13 13:55:00,30.23,30.35,30.18,30.32,422533.0,23.8339,23.9285,23.7945,23.9049,422533.0
2020-03-13 14:00:00,30.33,30.33,30.08,30.24,307646.0,23.9128,23.9128,23.7157,23.8418,307646.0
2020-03-13 14:05:00,30.23,30.29,29.95,30.05,366777.0,23.8339,23.8812,23.6132,23.692,366777.0
2020-03-13 14:10:00,30.05,30.1,30.0,30.03,250445.0,23.692,23.7314,23.6526,23.6762,250445.0
2020-03-13 14:15:00,30.03,30.15,30.0,30.05,215071.0,23.6762,23.7709,23.6526,23.692,215071.0
2020-03-13 14:20:00,30.05,30.05,29.89,29.98,299972.0,23.692,23.692,23.5659,23.6368,299972.0
2020-03-13 14:25:00,29.98,29.98,29.87,29.9,159109.0,23.6368,23.6368,23.5501,23.5737,159109.0
2020-03-13 14:30:00,29.91,29.97,29.81,29.96,387251.0,23.5816,23.6289,23.5028,23.6211,387251.0
2020-03-13 14:35:00,29.96,29.98,29.78,29.78,184732.0,23.6211,23.6368,23.4791,23.4791,184732.0
2020-03-13 14:40:00,29.78,29.99,29.66,29.98,338292.0,23.4791,23.6447,23.3845,23.6368,338292.0
2020-03-13 14:45:00,29.98,30.0,29.89,29.92,525628.0,23.6368,23.6526,23.5659,23.5895,525628.0
2020-03-13 14:50:00,29.92,30.03,29.9,29.92,427930.0,23.5895,23.6762,23.5737,23.5895,427930.0
2020-03-13 14:55:00,29.92,30.05,29.9,30.02,178448.0,23.5895,23.692,23.5737,23.6684,178448.0
2020-03-13 15:00:00,30.0,30.23,29.99,30.06,388077.0,23.6526,23.8339,23.6447,23.6999,388077.0
2020-03-13 15:05:00,30.07,30.16,30.07,30.09,216617.0,23.7078,23.7787,23.7078,23.7235,216617.0
2020-03-13 15:10:00,30.1,30.12,29.91,30.06,505288.0,23.7314,23.7472,23.5816,23.6999,505288.0
2020-03-13 15:15:00,30.05,30.16,30.0,30.03,429868.0,23.692,23.7787,23.6526,23.6762,429868.0
2020-03-13 15:20:00,30.03,30.12,30.01,30.04,276027.0,23.6762,23.7472,23.6605,23.6841,276027.0
2020-03-13 15:25:00,30.05,30.12,29.98,30.0,500668.0,23.692,23.7472,23.6368,23.6526,500668.0
2020-03-13 15:30:00,30.01,30.05,29.58,29.7,876868.0,23.6605,23.692,23.3215,23.4161,876868.0
2020-03-13 15:35:00,29.7,30.0,29.65,29.9,689886.0,23.4161,23.6526,23.3766,23.5737,689886.0
2020-03-13 15:40:00,29.9,30.16,29.81,30.15,449903.0,23.5737,23.7787,23.5028,23.7709,449903.0
2020-03-13 15:45:00,30.15,30.31,30.14,30.3,583570.0,23.7709,23.897,23.763,23.8891,583570.0
2020-03-13 15:50:00,30.3,31.63,30.3,31.61,2885834.0,23.8891,24.9377,23.8891,24.9219,2885834.0
2020-03-13 15:55:00,31.62,32.22,31.31,32.18,3016643.0,24.9298,25.4029,24.6854,25.3713,3016643.0
2020-03-16 09:30:00,27.95,28.15,27.95,28.15,346608.0,22.0363,22.194,22.0363,22.194,346608.0
2020-03-16 09:35:00,28.15,28.15,28.15,28.15,0.0,22.194,22.194,22.194,22.194,0.0
2020-03-16 09:40:00,28.15,28.15,28.15,28.15,0.0,22.194,22.194,22.194,22.194,0.0
2020-03-16 09:45:00,28.0,28.33,27.99,28.07,1428632.0,22.0758,22.3359,22.0679,22.1309,1428632.0
2020-03-16 09:50:00,28.08,28.78,27.95,28.45,558334.0,22.1388,22.6907,22.0363,22.4305,558334.0
2020-03-16 09:55:00,28.45,28.88,28.44,28.79,345641.0,22.4305,22.7696,22.4227,22.6986,345641.0
2020-03-16 10:00:00,28.78,28.82,28.06,28.13,784298.0,22.6907,22.7223,22.1231,22.1782,784298.0
2020-03-16 10:05:00,28.13,28.73,28.13,28.64,583368.0,22.1782,22.6513,22.1782,22.5803,583368.0
2020-03-16 10:10:00,28.62,28.75,28.5,28.6,556504.0,22.5646,22.6671,22.47,22.5488,556504.0
2020-03-16 10:15:00,28.59,28.7,28.49,28.57,930969.0,22.5409,22.6276,22.4621,22.5252,930969.0
2020-03-16 10:20:00,28.56,28.88,28.48,28.83,638273.0,22.5173,22.7696,22.4542,22.7301,638273.0
2020-03-16 10:25:00,28.82,29.1,28.8,28.97,905888.0,22.7223,22.943,22.7065,22.8405,905888.0
2020-03-16 10:30:00,28.97,29.42,28.96,29.42,345012.0,22.8405,23.1953,22.8326,23.1953,345012.0
2020-03-16 10:35:00,29.43,29.92,29.35,29.92,340136.0,23.2032,23.5895,23.1401,23.5895,340136.0
2020-03-16 10:40:00,29.94,30.28,29.79,30.1,612726.0,23.6053,23.8733,23.487,23.7314,612726.0
2020-03-16 10:45:00,30.11,30.55,30.11,30.52,592248.0,23.7393,24.0862,23.7393,24.0626,592248.0
2020-03-16 10:50:00,30.51,30.53,30.03,30.06,981138.0,24.0547,24.0705,23.6762,23.6999,981138.0
2020-03-16 10:55:00,30.06,30.09,29.71,29.85,480888.0,23.6999,23.7235,23.4239,23.5343,480888.0
2020-03-16 11:00:00,29.83,30.08,29.76,29.93,193679.0,23.5186,23.7157,23.4634,23.5974,193679.0
2020-03-16 11:05:00,29.92,30.28,29.9,30.24,286686.0,23.5895,23.8733,23.5737,23.8418,286686.0
2020-03-16 11:10:00,30.23,30.54,30.2,30.4,184610.0,23.8339,24.0783,23.8103,23.968,184610.0
2020-03-16 11:15:00,30.37,30.68,30.37,30.64,208238.0,23.9443,24.1887,23.9443,24.1572,208238.0
2020-03-16 11:20:00,30.64,31.01,30.63,31.0,274698.0,24.1572,24.4489,24.1493,24.441,274698.0
2020-03-16 11:25:00,31.0,31.12,30.8,30.91,362680.0,24.441,24.5356,24.2833,24.3701,362680.0
2020-03-16 11:30:00,30.91,30.95,30.54,30.54,264444.0,24.3701,24.4016,24.0783,24.0783,264444.0
2020-03-16 11:35:00,30.55,30.9,30.51,30.64,373998.0,24.0862,24.3622,24.0547,24.1572,373998.0
2020-03-16 11:40:00,30.66,30.68,30.21,30.22,583518.0,24.1729,24.1887,23.8182,23.826,583518.0
2020-03-16 11:45:00,30.21,30.23,30.08,30.17,606704.0,23.8182,23.8339,23.7157,23.7866,606704.0
2020-03-16 11:50:00,30.18,30.4,30.18,30.38,393919.0,23.7945,23.968,23.7945,23.9522,393919.0
2020-03-16 11:55:00,30.39,30.48,30.17,30.41,353117.0,23.9601,24.031,23.7866,23.9758,353117.0
2020-03-16 12:00:00,30.4,30.49,30.25,30.46,318147.0,23.968,24.0389,23.8497,24.0153,318147.0
2020-03-16 12:05:00,30.45,30.46,30.22,30.23,251912.0,24.0074,24.0153,23.826,23.8339,251912.0
2020-03-16 12:10:00,30.22,30.27,30.1,30.13,290001.0,23.826,23.8655,23.7314,23.7551,290001.0
2020-03-16 12:15:00,30.12,30.2,29.91,29.92,607083.0,23.7472,23.8103,23.5816,23.5895,607083.0
2020-03-16 12:20:00,29.92,29.92,29.7,29.77,437039.0,23.5895,23.5895,23.4161,23.4713,437039.0
2020-03-16 12:25:00,29.76,29.94,29.73,29.88,330068.0,23.4634,23.6053,23.4397,23.558,330068.0
2020-03-16 12:30:00,29.88,29.98,29.79,29.85,218186.0,23.558,23.6368,23.487,23.5343,218186.0
2020-03-16 12:35:00,29.85,30.01,29.76,29.83,224732.0,23.5343,23.6605,23.4634,23.5186,224732.0
2020-03-16 12:40:00,29.84,29.88,29.57,29.57,177612.0,23.5264,23.558,23.3136,23.3136,177612.0
2020-03-16 12:45:00,29.57,29.63,29.4,29.42,723629.0,23.3136,23.3609,23.1795,23.1953,723629.0
2020-03-16 12:50:00,29.43,29.43,29.07,29.15,268345.0,23.2032,23.2032,22.9194,22.9824,268345.0
2020-03-16 12:55:00,29.16,29.17,29.03,29.16,244357.0,22.9903,22.9982,22.8878,22.9903,244357.0
2020-03-16 13:00:00,29.16,29.22,29.08,29.21,212735.0,22.9903,23.0376,22.9272,23.0297,212735.0
2020-03-16 13:05:00,29.21,29.21,29.04,29.08,176966.0,23.0297,23.0297,22.8957,22.9272,176966.0
2020-03-16 13:10:00,29.07,29.46,29.04,29.15,480283.0,22.9194,23.2268,22.8957,22.9824,480283.0
2020-03-16 13:15:00,29.15,29.16,29.03,29.09,324472.0,22.9824,22.9903,22.8878,22.9351,324472.0
2020-03-16 13:20:00,29.08,29.27,29.04,29.25,257729.0,22.9272,23.077,22.8957,23.0613,257729.0
2020-03-16 13:25:00,29.25,29.25,29.03,29.04,188623.0,23.0613,23.0613,22.8878,22.8957,188623.0
2020-03-16 13:30:00,29.02,29.04,28.82,28.82,257677.0,22.8799,22.8957,22.7223,22.7223,257677.0
2020-03-16 13:35:00,28.82,28.98,28.7,28.88,239593.0,22.7223,22.8484,22.6276,22.7696,239593.0
2020-03-16 13:40:00,28.89,28.91,28.79,28.85,221867.0,22.7774,22.7932,22.6986,22.7459,221867.0
2020-03-16 13:45:00,28.85,28.92,28.82,28.89,192157.0,22.7459,22.8011,22.7223,22.7774,192157.0
2020-03-16 13:50:00,28.89,28.98,28.77,28.78,212702.0,22.7774,22.8484,22.6828,22.6907,212702.0
2020-03-16 13:55:00,28.78,28.95,28.77,28.86,210764.0,22.6907,22.8247,22.6828,22.7538,210764.0
2020-03-16 14:00:00,28.87,28.87,28.61,28.68,224942.0,22.7617,22.7617,22.5567,22.6119,224942.0
2020-03-16 14:05:00,28.68,28.73,28.58,28.58,190693.0,22.6119,22.6513,22.533,22.533,190693.0
2020-03-16 14:10:00,28.59,28.67,28.57,28.67,135837.0,22.5409,22.604,22.5252,22.604,135837.0
2020-03-16 14:15:00,28.66,28.73,28.6,28.63,161951.0,22.5961,22.6513,22.5488,22.5725,161951.0
2020-03-16 14:20:00,28.63,28.71,28.56,28.56,97358.0,22.5725,22.6355,22.5173,22.5173,97358.0
2020-03-16 14:25:00,28.56,28.64,28.51,28.61,200414.0,22.5173,22.5803,22.4778,22.5567,200414.0
2020-03-16 14:30:00,28.62,29.08,28.53,29.07,358237.0,22.5646,22.9272,22.4936,22.9194,358237.0
2020-03-16 14:35:00,29.08,29.16,28.74,28.84,227279.0,22.9272,22.9903,22.6592,22.738,227279.0
2020-03-16 14:40:00,28.83,28.84,28.62,28.77,241871.0,22.7301,22.738,22.5646,22.6828,241871.0
2020-03-16 14:45:00,28.77,28.91,28.7,28.79,126713.0,22.6828,22.7932,22.6276,22.6986,126713.0
2020-03-16 14:50:00,28.78,28.91,28.73,28.8,155707.0,22.6907,22.7932,22.6513,22.7065,155707.0
2020-03-16 14:55:00,28.8,29.06,28.74,28.98,226827.0,22.7065,22.9115,22.6592,22.8484,226827.0
2020-03-16 15:00:00,28.98,29.2,28.9,28.98,326711.0,22.8484,23.0219,22.7853,22.8484,326711.0
2020-03-16 15:05:00,28.98,29.14,28.86,28.9,525101.0,22.8484,22.9745,22.7538,22.7853,525101.0
2020-03-16 15:10:00,28.9,28.95,28.74,28.76,307247.0,22.7853,22.8247,22.6592,22.675,307247.0
2020-03-16 15:15:00,28.77,29.03,28.76,28.97,439911.0,22.6828,22.8878,22.675,22.8405,439911.0
2020-03-16 15:20:00,28.98,29.02,28.8,28.9,505030.0,22.8484,22.8799,22.7065,22.7853,505030.0
2020-03-16 15:25:00,28.91,28.96,28.7,28.71,684412.0,22.7932,22.8326,22.6276,22.6355,684412.0
2020-03-16 15:30:00,28.71,28.71,28.25,28.28,962876.0,22.6355,22.6355,22.2729,22.2965,962876.0
2020-03-16 15:35:00,28.28,28.3,28.05,28.11,1162545.0,22.2965,22.3123,22.1152,22.1625,1162545.0
2020-03-16 15:40:00,28.11,28.43,28.0,28.43,1654749.0,22.1625,22.4148,22.0758,22.4148,1654749.0
2020-03-16 15:45:00,28.42,28.42,28.06,28.07,1386484.0,22.4069,22.4069,22.1231,22.1309,1386484.0
2020-03-16 15:50:00,28.06,28.12,27.9,27.91,1325834.0,22.1231,22.1704,21.9969,22.0048,1325834.0
2020-03-16 15:55:00,27.91,27.91,27.67,27.84,3516260.0,22.0048,22.0048,21.8156,21.9496,3516260.0
2020-03-17 09:30:00,28.08,28.21,27.85,28.01,1216194.0,22.1388,22.2413,21.9575,22.0836,1216194.0
2020-03-17 09:35:00,28.0,28.09,27.55,27.6,789174.0,22.0758,22.1467,21.721,21.7604,789174.0
2020-03-17 09:40:00,27.6,27.74,27.1,27.11,924919.0,21.7604,21.8708,21.3662,21.3741,924919.0
2020-03-17 09:45:00,27.12,27.88,27.11,27.65,504727.0,21.3819,21.9811,21.3741,21.7998,504727.0
2020-03-17 09:50:00,27.65,27.65,27.24,27.24,332034.0,21.7998,21.7998,21.4766,21.4766,332034.0
2020-03-17 09:55:00,27.25,27.48,27.02,27.03,458680.0,21.4844,21.6658,21.3031,21.311,458680.0
2020-03-17 10:00:00,27.02,27.19,26.95,27.11,1311970.0,21.3031,21.4371,21.2479,21.3741,1311970.0
2020-03-17 10:05:00,27.11,27.26,27.0,27.02,630733.0,21.3741,21.4923,21.2873,21.3031,630733.0
2020-03-17 10:10:00,27.02,27.45,27.02,27.3,364113.0,21.3031,21.6421,21.3031,21.5239,364113.0
2020-03-17 10:15:00,27.3,27.44,27.13,27.22,394450.0,21.5239,21.6342,21.3898,21.4608,394450.0
2020-03-17 10:20:00,27.22,27.43,27.1,27.23,319862.0,21.4608,21.6264,21.3662,21.4687,319862.0
2020-03-17 10:25:00,27.23,27.52,27.23,27.48,357706.0,21.4687,21.6973,21.4687,21.6658,357706.0
2020-03-17 10:30:00,27.48,27.53,27.19,27.2,557008.0,21.6658,21.7052,21.4371,21.445,557008.0
2020-03-17 10:35:00,27.2,27.4,27.03,27.07,488831.0,21.445,21.6027,21.311,21.3425,488831.0
2020-03-17 10:40:00,27.07,27.53,26.97,27.5,507656.0,21.3425,21.7052,21.2637,21.6815,507656.0
2020-03-17 10:45:00,27.49,27.73,27.29,27.56,640399.0,21.6737,21.8629,21.516,21.7288,640399.0
2020-03-17 10:50:00,27.57,27.59,27.37,27.55,502560.0,21.7367,21.7525,21.579,21.721,502560.0
2020-03-17 10:55:00,27.55,27.65,27.44,27.62,488918.0,21.721,21.7998,21.6342,21.7762,488918.0
2020-03-17 11:00:00,27.62,27.75,27.52,27.6,398587.0,21.7762,21.8786,21.6973,21.7604,398587.0
2020-03-17 11:05:00,27.59,27.8,27.58,27.77,338727.0,21.7525,21.9181,21.7446,21.8944,338727.0
2020-03-17 11:10:00,27.78,28.2,27.76,28.2,531042.0,21.9023,22.2334,21.8865,22.2334,531042.0
2020-03-17 11:15:00,28.2,28.24,28.0,28.24,467172.0,22.2334,22.265,22.0758,22.265,467172.0
2020-03-17 11:20:00,28.24,28.31,27.97,28.04,365222.0,22.265,22.3202,22.0521,22.1073,365222.0
2020-03-17 11:25:00,28.05,28.37,28.04,28.15,717777.0,22.1152,22.3675,22.1073,22.194,717777.0
2020-03-17 11:30:00,28.15,28.35,28.07,28.16,347288.0,22.194,22.3517,22.1309,22.2019,347288.0
2020-03-17 11:35:00,28.14,28.15,27.85,27.87,487344.0,22.1861,22.194,21.9575,21.9733,487344.0
2020-03-17 11:40:00,27.86,28.12,27.8,28.08,468630.0,21.9654,22.1704,21.9181,22.1388,468630.0
2020-03-17 11:45:00,28.08,28.23,28.0,28.2,468261.0,22.1388,22.2571,22.0758,22.2334,468261.0
2020-03-17 11:50:00,28.2,28.37,28.2,28.33,486117.0,22.2334,22.3675,22.2334,22.3359,486117.0
2020-03-17 11:55:00,28.34,28.38,28.11,28.24,390038.0,22.3438,22.3754,22.1625,22.265,390038.0
2020-03-17 12:00:00,28.25,28.43,28.24,28.37,333784.0,22.2729,22.4148,22.265,22.3675,333784.0
2020-03-17 12:05:00,28.38,28.88,28.37,28.86,510106.0,22.3754,22.7696,22.3675,22.7538,510106.0
2020-03-17 12:10:00,28.86,29.18,28.8,29.12,1076322.0,22.7538,23.0061,22.7065,22.9588,1076322.0
2020-03-17 12:15:00,29.12,29.12,28.49,28.67,571782.0,22.9588,22.9588,22.4621,22.604,571782.0
2020-03-17 12:20:00,28.67,28.69,28.22,28.36,348902.0,22.604,22.6198,22.2492,22.3596,348902.0
2020-03-17 12:25:00,28.35,28.37,28.21,28.24,322425.0,22.3517,22.3675,22.2413,22.265,322425.0
2020-03-17 12:30:00,28.24,28.38,28.08,28.12,468517.0,22.265,22.3754,22.1388,22.1704,468517.0
2020-03-17 12:35:00,28.11,28.11,27.95,27.95,429887.0,22.1625,22.1625,22.0363,22.0363,429887.0
2020-03-17 12:40:00,27.96,28.02,27.88,27.95,184059.0,22.0442,22.0915,21.9811,22.0363,184059.0
2020-03-17 12:45:00,27.96,28.01,27.86,27.87,196732.0,22.0442,22.0836,21.9654,21.9733,196732.0
2020-03-17 12:50:00,27.86,27.9,27.73,27.8,370469.0,21.9654,21.9969,21.8629,21.9181,370469.0
2020-03-17 12:55:00,27.8,27.8,27.62,27.74,666502.0,21.9181,21.9181,21.7762,21.8708,666502.0
2020-03-17 13:00:00,27.75,27.87,27.56,27.59,321176.0,21.8786,21.9733,21.7288,21.7525,321176.0
2020-03-17 13:05:00,27.59,27.77,27.45,27.46,247023.0,21.7525,21.8944,21.6421,21.65,247023.0
2020-03-17 13:10:00,27.46,27.47,27.27,27.27,258887.0,21.65,21.6579,21.5002,21.5002,258887.0
2020-03-17 13:15:00,27.26,27.39,27.14,27.26,897421.0,21.4923,21.5948,21.3977,21.4923,897421.0
2020-03-17 13:20:00,27.26,27.34,27.15,27.23,243099.0,21.4923,21.5554,21.4056,21.4687,243099.0
2020-03-17 13:25:00,27.24,27.29,27.19,27.25,202029.0,21.4766,21.516,21.4371,21.4844,202029.0
2020-03-17 13:30:00,27.26,27.44,27.12,27.21,426731.0,21.4923,21.6342,21.3819,21.4529,426731.0
2020-03-17 13:35:00,27.21,27.29,27.08,27.23,319597.0,21.4529,21.516,21.3504,21.4687,319597.0
2020-03-17 13:40:00,27.23,27.3,27.18,27.3,197267.0,21.4687,21.5239,21.4292,21.5239,197267.0
2020-03-17 13:45:00,27.29,27.47,27.26,27.42,209508.0,21.516,21.6579,21.4923,21.6185,209508.0
2020-03-17 13:50:00,27.41,27.45,27.32,27.35,201094.0,21.6106,21.6421,21.5396,21.5633,201094.0
2020-03-17 13:55:00,27.34,27.4,27.25,27.28,288208.0,21.5554,21.6027,21.4844,21.5081,288208.0
2020-03-17 14:00:00,27.27,27.41,27.2,27.4,310611.0,21.5002,21.6106,21.445,21.6027,310611.0
2020-03-17 14:05:00,27.39,27.69,27.38,27.67,287833.0,21.5948,21.8313,21.5869,21.8156,287833.0
2020-03-17 14:10:00,27.66,27.73,27.58,27.61,154270.0,21.8077,21.8629,21.7446,21.7683,154270.0
2020-03-17 14:15:00,27.62,27.85,27.58,27.83,176764.0,21.7762,21.9575,21.7446,21.9417,176764.0
2020-03-17 14:20:00,27.84,27.88,27.57,27.61,306817.0,21.9496,21.9811,21.7367,21.7683,306817.0
2020-03-17 14:25:00,27.61,27.86,27.6,27.83,261811.0,21.7683,21.9654,21.7604,21.9417,261811.0
2020-03-17 14:30:00,27.82,28.11,27.82,28.09,296617.0,21.9338,22.1625,21.9338,22.1467,296617.0
2020-03-17 14:35:00,28.08,28.27,28.05,28.12,317009.0,22.1388,22.2886,22.1152,22.1704,317009.0
2020-03-17 14:40:00,28.12,28.2,28.0,28.01,167848.0,22.1704,22.2334,22.0758,22.0836,167848.0
2020-03-17 14:45:00,28.01,28.01,27.75,27.76,283374.0,22.0836,22.0836,21.8786,21.8865,283374.0
2020-03-17 14:50:00,27.75,27.77,27.53,27.63,497352.0,21.8786,21.8944,21.7052,21.784,497352.0
2020-03-17 14:55:00,27.64,27.78,27.63,27.75,199498.0,21.7919,21.9023,21.784,21.8786,199498.0
2020-03-17 15:00:00,27.75,27.76,27.49,27.58,254232.0,21.8786,21.8865,21.6737,21.7446,254232.0
2020-03-17 15:05:00,27.58,27.8,27.47,27.67,369612.0,21.7446,21.9181,21.6579,21.8156,369612.0
2020-03-17 15:10:00,27.67,27.74,27.53,27.64,475155.0,21.8156,21.8708,21.7052,21.7919,475155.0
2020-03-17 15:15:00,27.64,27.72,27.61,27.64,399110.0,21.7919,21.855,21.7683,21.7919,399110.0
2020-03-17 15:20:00,27.64,27.67,27.51,27.6,258474.0,21.7919,21.8156,21.6894,21.7604,258474.0
2020-03-17 15:25:00,27.6,27.61,27.47,27.48,208288.0,21.7604,21.7683,21.6579,21.6658,208288.0
2020-03-17 15:30:00,27.48,27.61,27.46,27.5,369513.0,21.6658,21.7683,21.65,21.6815,369513.0
2020-03-17 15:35:00,27.49,27.62,27.47,27.5,464249.0,21.6737,21.7762,21.6579,21.6815,464249.0
2020-03-17 15:40:00,27.5,27.68,27.46,27.63,529634.0,21.6815,21.8235,21.65,21.784,529634.0
2020-03-17 15:45:00,27.63,27.73,27.49,27.64,619455.0,21.784,21.8629,21.6737,21.7919,619455.0
2020-03-17 15:50:00,27.64,27.84,27.59,27.83,1115425.0,21.7919,21.9496,21.7525,21.9417,1115425.0
2020-03-17 15:55:00,27.83,28.0,27.53,28.0,1506388.0,21.9417,22.0758,21.7052,22.0758,1506388.0
2020-03-18 09:30:00,26.04,26.58,25.87,26.11,1066724.0,20.5304,20.9562,20.3964,20.5856,1066724.0
2020-03-18 09:35:00,26.11,26.16,25.76,25.88,1124597.0,20.5856,20.6251,20.3097,20.4043,1124597.0
2020-03-18 09:40:00,25.88,25.98,25.74,25.76,1251355.0,20.4043,20.4831,20.2939,20.3097,1251355.0
2020-03-18 09:45:00,25.77,25.79,25.45,25.62,1072593.0,20.3176,20.3333,20.0653,20.1993,1072593.0
2020-03-18 09:50:00,25.62,26.05,25.51,26.04,1239077.0,20.1993,20.5383,20.1126,20.5304,1239077.0
2020-03-18 09:55:00,26.05,26.18,25.76,25.77,922353.0,20.5383,20.6408,20.3097,20.3176,922353.0
2020-03-18 10:00:00,25.79,26.28,25.75,26.07,778210.0,20.3333,20.7197,20.3018,20.5541,778210.0
2020-03-18 10:05:00,26.07,26.13,25.92,25.93,759747.0,20.5541,20.6014,20.4358,20.4437,759747.0
2020-03-18 10:10:00,25.94,26.1,25.87,25.97,1043582.0,20.4516,20.5778,20.3964,20.4753,1043582.0
2020-03-18 10:15:00,25.98,26.16,25.86,25.86,1039538.0,20.4831,20.6251,20.3885,20.3885,1039538.0
2020-03-18 10:20:00,25.86,25.94,25.59,25.61,719893.0,20.3885,20.4516,20.1757,20.1914,719893.0
2020-03-18 10:25:00,25.61,25.76,25.61,25.74,226246.0,20.1914,20.3097,20.1914,20.2939,226246.0
2020-03-18 10:30:00,25.74,25.82,25.57,25.65,429377.0,20.2939,20.357,20.1599,20.223,429377.0
2020-03-18 10:35:00,25.66,25.66,25.37,25.44,1108196.0,20.2308,20.2308,20.0022,20.0574,1108196.0
2020-03-18 10:40:00,25.43,25.58,25.39,25.56,561950.0,20.0495,20.1678,20.018,20.152,561950.0
2020-03-18 10:45:00,25.55,25.57,25.31,25.43,413934.0,20.1441,20.1599,19.9549,20.0495,413934.0
2020-03-18 10:50:00,25.42,25.42,25.2,25.2,415394.0,20.0416,20.0416,19.8682,19.8682,415394.0
2020-03-18 10:55:00,25.21,25.27,25.07,25.1,357911.0,19.8761,19.9234,19.7657,19.7893,357911.0
2020-03-18 11:00:00,25.1,25.2,25.06,25.09,238445.0,19.7893,19.8682,19.7578,19.7814,238445.0
2020-03-18 11:05:00,25.08,25.21,25.06,25.16,196703.0,19.7736,19.8761,19.7578,19.8366,196703.0
2020-03-18 11:10:00,25.16,25.17,25.02,25.17,801572.0,19.8366,19.8445,19.7263,19.8445,801572.0
2020-03-18 11:15:00,25.16,25.18,25.02,25.05,862220.0,19.8366,19.8524,19.7263,19.7499,862220.0
2020-03-18 11:20:00,25.05,25.28,25.05,25.2,445099.0,19.7499,19.9312,19.7499,19.8682,445099.0
2020-03-18 11:25:00,25.2,25.22,25.02,25.05,538880.0,19.8682,19.8839,19.7263,19.7499,538880.0
2020-03-18 11:30:00,25.04,25.17,25.0,25.05,531990.0,19.742,19.8445,19.7105,19.7499,531990.0
2020-03-18 11:35:00,25.04,25.14,25.0,25.0,481583.0,19.742,19.8209,19.7105,19.7105,481583.0
2020-03-18 11:40:00,25.01,25.08,25.0,25.01,542393.0,19.7184,19.7736,19.7105,19.7184,542393.0
2020-03-18 11:45:00,25.01,25.11,24.99,25.02,1015261.0,19.7184,19.7972,19.7026,19.7263,1015261.0
2020-03-18 11:50:00,25.02,25.2,25.0,25.02,684051.0,19.7263,19.8682,19.7105,19.7263,684051.0
2020-03-18 11:55:00,25.02,25.19,25.0,25.17,587320.0,19.7263,19.8603,19.7105,19.8445,587320.0
2020-03-18 12:00:00,25.16,25.19,24.9,24.91,692996.0,19.8366,19.8603,19.6317,19.6395,692996.0
2020-03-18 12:05:00,24.91,25.1,24.89,24.9,435749.0,19.6395,19.7893,19.6238,19.6317,435749.0
2020-03-18 12:10:00,24.9,25.03,24.76,24.77,348819.0,19.6317,19.7341,19.5213,19.5292,348819.0
2020-03-18 12:15:00,24.77,24.78,24.65,24.71,290204.0,19.5292,19.537,19.4345,19.4819,290204.0
2020-03-18 12:20:00,24.72,24.95,24.65,24.88,372720.0,19.4897,19.6711,19.4345,19.6159,372720.0
2020-03-18 12:25:00,24.88,25.02,24.85,24.94,642630.0,19.6159,19.7263,19.5922,19.6632,642630.0
2020-03-18 12:30:00,24.94,24.97,24.85,24.96,257363.0,19.6632,19.6868,19.5922,19.679,257363.0
2020-03-18 12:35:00,24.97,24.98,24.76,24.86,275744.0,19.6868,19.6947,19.5213,19.6001,275744.0
2020-03-18 12:40:00,24.85,24.88,24.74,24.87,247813.0,19.5922,19.6159,19.5055,19.608,247813.0
2020-03-18 12:45:00,24.86,24.88,24.66,24.67,199340.0,19.6001,19.6159,19.4424,19.4503,199340.0
2020-03-18 12:50:00,24.66,24.67,24.54,24.57,209069.0,19.4424,19.4503,19.3478,19.3715,209069.0
2020-03-18 12:55:00,24.57,24.59,24.5,24.5,87187.0,19.3715,19.3872,19.3163,19.3163,87187.0
2020-03-18 13:00:00,24.5,24.5,24.5,24.5,0.0,19.3163,19.3163,19.3163,19.3163,0.0
2020-03-18 13:05:00,24.5,24.5,24.5,24.5,0.0,19.3163,19.3163,19.3163,19.3163,0.0
2020-03-18 13:10:00,24.5,24.83,24.48,24.49,506364.0,19.3163,19.5765,19.3005,19.3084,506364.0
2020-03-18 13:15:00,24.48,24.49,24.32,24.4,299242.0,19.3005,19.3084,19.1744,19.2374,299242.0
2020-03-18 13:20:00,24.4,24.4,24.25,24.34,596724.0,19.2374,19.2374,19.1192,19.1901,596724.0
2020-03-18 13:25:00,24.34,24.35,24.08,24.08,368752.0,19.1901,19.198,18.9851,18.9851,368752.0
2020-03-18 13:30:00,24.09,24.09,23.86,23.92,490354.0,18.993,18.993,18.8117,18.859,490354.0
2020-03-18 13:35:00,23.93,24.22,23.89,24.13,548949.0,18.8669,19.0955,18.8353,19.0246,548949.0
2020-03-18 13:40:00,24.13,24.36,24.12,24.16,723895.0,19.0246,19.2059,19.0167,19.0482,723895.0
2020-03-18 13:45:00,24.16,24.25,24.05,24.24,374033.0,19.0482,19.1192,18.9615,19.1113,374033.0
2020-03-18 13:50:00,24.24,24.25,24.0,24.04,298163.0,19.1113,19.1192,18.9221,18.9536,298163.0
2020-03-18 13:55:00,24.05,24.08,23.84,23.84,326814.0,18.9615,18.9851,18.7959,18.7959,326814.0
2020-03-18 14:00:00,23.84,23.86,23.64,23.64,290447.0,18.7959,18.8117,18.6382,18.6382,290447.0
2020-03-18 14:05:00,23.64,23.76,23.55,23.56,421875.0,18.6382,18.7329,18.5673,18.5752,421875.0
2020-03-18 14:10:00,23.57,23.59,23.34,23.39,402156.0,18.5831,18.5988,18.4017,18.4411,402156.0
2020-03-18 14:15:00,23.39,23.41,23.09,23.09,662456.0,18.4411,18.4569,18.2046,18.2046,662456.0
2020-03-18 14:20:00,23.09,23.11,23.0,23.01,735423.0,18.2046,18.2204,18.1337,18.1415,735423.0
2020-03-18 14:25:00,23.01,23.02,22.89,22.96,873711.0,18.1415,18.1494,18.0469,18.1021,873711.0
2020-03-18 14:30:00,22.96,23.12,22.88,23.02,751399.0,18.1021,18.2283,18.039,18.1494,751399.0
2020-03-18 14:35:00,23.01,23.25,23.01,23.23,422715.0,18.1415,18.3308,18.1415,18.315,422715.0
2020-03-18 14:40:00,23.23,23.25,23.03,23.2,447009.0,18.315,18.3308,18.1573,18.2913,447009.0
2020-03-18 14:45:00,23.2,23.33,23.19,23.3,421241.0,18.2913,18.3938,18.2835,18.3702,421241.0
2020-03-18 14:50:00,23.3,23.55,23.26,23.54,451452.0,18.3702,18.5673,18.3386,18.5594,451452.0
2020-03-18 14:55:00,23.54,23.78,23.51,23.61,371418.0,18.5594,18.7486,18.5357,18.6146,371418.0
2020-03-18 15:00:00,23.61,23.74,23.43,23.49,515907.0,18.6146,18.7171,18.4727,18.52,515907.0
2020-03-18 15:05:00,23.49,23.94,23.49,23.92,857512.0,18.52,18.8748,18.52,18.859,857512.0
2020-03-18 15:10:00,23.93,24.32,23.92,24.15,813313.0,18.8669,19.1744,18.859,19.0403,813313.0
2020-03-18 15:15:00,24.15,24.17,23.87,23.99,567333.0,19.0403,19.0561,18.8196,18.9142,567333.0
2020-03-18 15:20:00,24.0,24.0,23.57,23.58,541698.0,18.9221,18.9221,18.5831,18.5909,541698.0
2020-03-18 15:25:00,23.58,23.83,23.4,23.42,538680.0,18.5909,18.788,18.449,18.4648,538680.0
2020-03-18 15:30:00,23.41,23.58,23.39,23.47,887420.0,18.4569,18.5909,18.4411,18.5042,887420.0
2020-03-18 15:35:00,23.47,23.47,23.2,23.25,602225.0,18.5042,18.5042,18.2913,18.3308,602225.0
2020-03-18 15:40:00,23.25,23.58,23.24,23.42,826501.0,18.3308,18.5909,18.3229,18.4648,826501.0
2020-03-18 15:45:00,23.41,23.51,23.3,23.5,1148862.0,18.4569,18.5357,18.3702,18.5279,1148862.0
2020-03-18 15:50:00,23.51,23.87,23.44,23.85,1402431.0,18.5357,18.8196,18.4806,18.8038,1402431.0
2020-03-18 15:55:00,23.85,24.04,23.69,23.93,3399635.0,18.8038,18.9536,18.6777,18.8669,3399635.0
2020-03-19 09:30:00,24.33,24.36,23.84,23.93,1228350.0,19.1823,19.2059,18.7959,18.8669,1228350.0
2020-03-19 09:35:00,23.93,23.93,23.5,23.5,1113442.0,18.8669,18.8669,18.5279,18.5279,1113442.0
2020-03-19 09:40:00,23.51,23.51,23.16,23.24,677691.0,18.5357,18.5357,18.2598,18.3229,677691.0
2020-03-19 09:45:00,23.24,23.31,22.98,23.11,1031017.0,18.3229,18.3781,18.1179,18.2204,1031017.0
2020-03-19 09:50:00,23.12,23.33,23.1,23.31,675231.0,18.2283,18.3938,18.2125,18.3781,675231.0
2020-03-19 09:55:00,23.3,23.71,23.3,23.58,714020.0,18.3702,18.6934,18.3702,18.5909,714020.0
2020-03-19 10:00:00,23.58,23.85,23.37,23.81,1002570.0,18.5909,18.8038,18.4254,18.7723,1002570.0
2020-03-19 10:05:00,23.82,24.19,23.78,24.18,663713.0,18.7802,19.0719,18.7486,19.064,663713.0
2020-03-19 10:10:00,24.19,24.61,24.07,24.61,686809.0,19.0719,19.403,18.9773,19.403,686809.0
2020-03-19 10:15:00,24.61,24.75,24.15,24.18,534521.0,19.403,19.5134,19.0403,19.064,534521.0
2020-03-19 10:20:00,24.18,24.45,24.17,24.43,413199.0,19.064,19.2769,19.0561,19.2611,413199.0
2020-03-19 10:25:00,24.43,24.6,24.28,24.6,507550.0,19.2611,19.3951,19.1428,19.3951,507550.0
2020-03-19 10:30:00,24.59,24.95,24.58,24.94,826068.0,19.3872,19.6711,19.3794,19.6632,826068.0
2020-03-19 10:35:00,24.94,24.95,24.45,24.5,401157.0,19.6632,19.6711,19.2769,19.3163,401157.0
2020-03-19 10:40:00,24.49,24.57,24.3,24.51,545072.0,19.3084,19.3715,19.1586,19.3242,545072.0
2020-03-19 10:45:00,24.51,24.6,24.23,24.23,478495.0,19.3242,19.3951,19.1034,19.1034,478495.0
2020-03-19 10:50:00,24.23,24.29,23.97,23.98,513016.0,19.1034,19.1507,18.8984,18.9063,513016.0
2020-03-19 10:55:00,23.97,24.29,23.95,24.02,743715.0,18.8984,19.1507,18.8827,18.9378,743715.0
2020-03-19 11:00:00,24.01,24.32,24.01,24.08,583833.0,18.93,19.1744,18.93,18.9851,583833.0
2020-03-19 11:05:00,24.08,24.2,23.91,23.93,568255.0,18.9851,19.0798,18.8511,18.8669,568255.0
2020-03-19 11:10:00,23.93,24.29,23.88,24.25,635990.0,18.8669,19.1507,18.8275,19.1192,635990.0
2020-03-19 11:15:00,24.26,24.37,24.11,24.23,457739.0,19.1271,19.2138,19.0088,19.1034,457739.0
2020-03-19 11:20:00,24.25,24.66,24.22,24.6,566699.0,19.1192,19.4424,19.0955,19.3951,566699.0
2020-03-19 11:25:00,24.61,25.0,24.6,24.97,489007.0,19.403,19.7105,19.3951,19.6868,489007.0
2020-03-19 11:30:00,24.98,25.1,24.72,25.09,675054.0,19.6947,19.7893,19.4897,19.7814,675054.0
2020-03-19 11:35:00,25.07,25.38,24.86,24.92,802373.0,19.7657,20.0101,19.6001,19.6474,802373.0
2020-03-19 11:40:00,24.93,25.33,24.91,25.22,426807.0,19.6553,19.9707,19.6395,19.8839,426807.0
2020-03-19 11:45:00,25.21,25.38,25.11,25.3,525210.0,19.8761,20.0101,19.7972,19.947,525210.0
2020-03-19 11:50:00,25.3,25.43,25.2,25.39,1132435.0,19.947,20.0495,19.8682,20.018,1132435.0
2020-03-19 11:55:00,25.39,25.51,24.99,25.06,648525.0,20.018,20.1126,19.7026,19.7578,648525.0
2020-03-19 12:00:00,25.05,25.12,24.88,24.91,503934.0,19.7499,19.8051,19.6159,19.6395,503934.0
2020-03-19 12:05:00,24.9,25.0,24.86,24.88,445071.0,19.6317,19.7105,19.6001,19.6159,445071.0
2020-03-19 12:10:00,24.88,24.89,24.73,24.89,359839.0,19.6159,19.6238,19.4976,19.6238,359839.0
2020-03-19 12:15:00,24.89,24.89,24.62,24.73,383008.0,19.6238,19.6238,19.4109,19.4976,383008.0
2020-03-19 12:20:00,24.73,24.89,24.58,24.59,260500.0,19.4976,19.6238,19.3794,19.3872,260500.0
2020-03-19 12:25:00,24.58,24.68,24.44,24.67,589299.0,19.3794,19.4582,19.269,19.4503,589299.0
2020-03-19 12:30:00,24.67,24.69,24.47,24.5,248802.0,19.4503,19.4661,19.2926,19.3163,248802.0
2020-03-19 12:35:00,24.5,24.63,24.41,24.55,373926.0,19.3163,19.4188,19.2453,19.3557,373926.0
2020-03-19 12:40:00,24.55,25.34,24.45,24.85,1864447.0,19.3557,19.9786,19.2769,19.5922,1864447.0
2020-03-19 12:45:00,24.85,25.14,24.84,24.96,766929.0,19.5922,19.8209,19.5843,19.679,766929.0
2020-03-19 12:50:00,24.96,25.16,24.87,25.14,727773.0,19.679,19.8366,19.608,19.8209,727773.0
2020-03-19 12:55:00,25.14,25.33,24.95,24.98,567836.0,19.8209,19.9707,19.6711,19.6947,567836.0
2020-03-19 13:00:00,24.98,25.11,24.88,25.03,438260.0,19.6947,19.7972,19.6159,19.7341,438260.0
2020-03-19 13:05:00,25.02,25.2,24.97,25.08,381470.0,19.7263,19.8682,19.6868,19.7736,381470.0
2020-03-19 13:10:00,25.08,25.24,25.07,25.12,389242.0,19.7736,19.8997,19.7657,19.8051,389242.0
2020-03-19 13:15:00,25.11,25.15,24.99,25.11,213937.0,19.7972,19.8288,19.7026,19.7972,213937.0
2020-03-19 13:20:00,25.11,25.18,25.05,25.14,361179.0,19.7972,19.8524,19.7499,19.8209,361179.0
2020-03-19 13:25:00,25.14,25.17,24.72,24.81,374727.0,19.8209,19.8445,19.4897,19.5607,374727.0
2020-03-19 13:30:00,24.8,24.89,24.74,24.84,247731.0,19.5528,19.6238,19.5055,19.5843,247731.0
2020-03-19 13:35:00,24.83,24.83,24.69,24.73,289911.0,19.5765,19.5765,19.4661,19.4976,289911.0
2020-03-19 13:40:00,24.72,24.75,24.61,24.69,320279.0,19.4897,19.5134,19.403,19.4661,320279.0
2020-03-19 13:45:00,24.69,24.92,24.67,24.76,633709.0,19.4661,19.6474,19.4503,19.5213,633709.0
2020-03-19 13:50:00,24.76,25.12,24.76,25.12,813459.0,19.5213,19.8051,19.5213,19.8051,813459.0
2020-03-19 13:55:00,25.12,25.25,25.05,25.05,533020.0,19.8051,19.9076,19.7499,19.7499,533020.0
2020-03-19 14:00:00,25.06,25.12,24.93,25.02,740478.0,19.7578,19.8051,19.6553,19.7263,740478.0
2020-03-19 14:05:00,25.02,25.18,24.99,25.07,530032.0,19.7263,19.8524,19.7026,19.7657,530032.0
2020-03-19 14:10:00,25.07,25.22,25.06,25.18,367082.0,19.7657,19.8839,19.7578,19.8524,367082.0
2020-03-19 14:15:00,25.18,25.28,25.11,25.26,400128.0,19.8524,19.9312,19.7972,19.9155,400128.0
2020-03-19 14:20:00,25.26,25.31,25.18,25.29,411508.0,19.9155,19.9549,19.8524,19.9391,411508.0
2020-03-19 14:25:00,25.29,25.33,25.08,25.08,404363.0,19.9391,19.9707,19.7736,19.7736,404363.0
2020-03-19 14:30:00,25.08,25.15,25.04,25.08,384325.0,19.7736,19.8288,19.742,19.7736,384325.0
2020-03-19 14:35:00,25.08,25.34,25.06,25.31,533606.0,19.7736,19.9786,19.7578,19.9549,533606.0
2020-03-19 14:40:00,25.32,25.71,25.31,25.37,1841990.0,19.9628,20.2703,19.9549,20.0022,1841990.0
2020-03-19 14:45:00,25.37,25.55,25.14,25.55,801199.0,20.0022,20.1441,19.8209,20.1441,801199.0
2020-03-19 14:50:00,25.55,25.55,25.23,25.25,819604.0,20.1441,20.1441,19.8918,19.9076,819604.0
2020-03-19 14:55:00,25.26,25.37,25.17,25.2,340280.0,19.9155,20.0022,19.8445,19.8682,340280.0
2020-03-19 15:00:00,25.2,25.2,24.76,24.89,494597.0,19.8682,19.8682,19.5213,19.6238,494597.0
2020-03-19 15:05:00,24.89,24.94,24.68,24.68,486936.0,19.6238,19.6632,19.4582,19.4582,486936.0
2020-03-19 15:10:00,24.68,24.74,24.53,24.6,368295.0,19.4582,19.5055,19.3399,19.3951,368295.0
2020-03-19 15:15:00,24.61,24.85,24.59,24.74,503221.0,19.403,19.5922,19.3872,19.5055,503221.0
2020-03-19 15:20:00,24.74,24.9,24.71,24.89,345529.0,19.5055,19.6317,19.4819,19.6238,345529.0
2020-03-19 15:25:00,24.89,25.09,24.88,25.05,720908.0,19.6238,19.7814,19.6159,19.7499,720908.0
2020-03-19 15:30:00,25.06,25.15,24.89,25.0,361143.0,19.7578,19.8288,19.6238,19.7105,361143.0
2020-03-19 15:35:00,24.99,25.01,24.9,24.91,224490.0,19.7026,19.7184,19.6317,19.6395,224490.0
2020-03-19 15:40:00,24.9,25.1,24.79,25.08,544040.0,19.6317,19.7893,19.5449,19.7736,544040.0
2020-03-19 15:45:00,25.08,25.15,24.98,25.09,400005.0,19.7736,19.8288,19.6947,19.7814,400005.0
2020-03-19 15:50:00,25.1,25.28,25.08,25.25,704945.0,19.7893,19.9312,19.7736,19.9076,704945.0
2020-03-19 15:55:00,25.25,25.61,25.21,25.6,1973078.0,19.9076,20.1914,19.8761,20.1835,1973078.0
2020-03-20 09:30:00,26.26,26.53,25.92,26.18,1165884.0,20.7039,20.9168,20.4358,20.6408,1165884.0
2020-03-20 09:35:00,26.18,26.45,25.67,25.68,683451.0,20.6408,20.8537,20.2387,20.2466,683451.0
2020-03-20 09:40:00,25.68,25.74,25.26,25.29,1223747.0,20.2466,20.2939,19.9155,19.9391,1223747.0
2020-03-20 09:45:00,25.28,25.5,25.08,25.25,1015712.0,19.9312,20.1047,19.7736,19.9076,1015712.0
2020-03-20 09:50:00,25.23,25.58,25.16,25.46,569573.0,19.8918,20.1678,19.8366,20.0732,569573.0
2020-03-20 09:55:00,25.45,25.64,25.37,25.58,519580.0,20.0653,20.2151,20.0022,20.1678,519580.0
2020-03-20 10:00:00,25.56,26.06,25.5,26.02,587426.0,20.152,20.5462,20.1047,20.5147,587426.0
2020-03-20 10:05:00,26.02,26.06,25.7,25.85,629468.0,20.5147,20.5462,20.2624,20.3806,629468.0
2020-03-20 10:10:00,25.87,26.04,25.79,25.91,323423.0,20.3964,20.5304,20.3333,20.428,323423.0
2020-03-20 10:15:00,25.91,26.04,25.84,25.92,255765.0,20.428,20.5304,20.3728,20.4358,255765.0
2020-03-20 10:20:00,25.92,26.24,25.79,26.21,312978.0,20.4358,20.6881,20.3333,20.6645,312978.0
2020-03-20 10:25:00,26.21,26.41,26.21,26.37,296142.0,20.6645,20.8222,20.6645,20.7906,296142.0
2020-03-20 10:30:00,26.37,26.74,26.37,26.71,759469.0,20.7906,21.0823,20.7906,21.0587,759469.0
2020-03-20 10:35:00,26.7,26.7,26.36,26.48,536105.0,21.0508,21.0508,20.7827,20.8774,536105.0
2020-03-20 10:40:00,26.47,26.57,26.26,26.39,484459.0,20.8695,20.9483,20.7039,20.8064,484459.0
2020-03-20 10:45:00,26.39,26.46,26.25,26.42,412779.0,20.8064,20.8616,20.696,20.83,412779.0
2020-03-20 10:50:00,26.43,26.66,26.43,26.59,312585.0,20.8379,21.0193,20.8379,20.9641,312585.0
2020-03-20 10:55:00,26.6,26.82,26.51,26.75,693462.0,20.972,21.1454,20.901,21.0902,693462.0
2020-03-20 11:00:00,26.76,26.84,26.55,26.58,721444.0,21.0981,21.1612,20.9325,20.9562,721444.0
2020-03-20 11:05:00,26.58,26.72,26.49,26.62,841839.0,20.9562,21.0666,20.8852,20.9877,841839.0
2020-03-20 11:10:00,26.64,26.73,26.52,26.53,419840.0,21.0035,21.0745,20.9089,20.9168,419840.0
2020-03-20 11:15:00,26.52,26.6,26.2,26.21,813466.0,20.9089,20.972,20.6566,20.6645,813466.0
2020-03-20 11:20:00,26.23,26.25,25.75,25.75,901395.0,20.6802,20.696,20.3018,20.3018,901395.0
2020-03-20 11:25:00,25.74,26.13,25.65,25.99,493110.0,20.2939,20.6014,20.223,20.491,493110.0
2020-03-20 11:30:00,25.99,26.06,25.81,25.94,558636.0,20.491,20.5462,20.3491,20.4516,558636.0
2020-03-20 11:35:00,25.93,26.12,25.82,25.94,1433915.0,20.4437,20.5935,20.357,20.4516,1433915.0
2020-03-20 11:40:00,25.93,26.07,25.88,25.97,615790.0,20.4437,20.5541,20.4043,20.4753,615790.0
2020-03-20 11:45:00,25.97,26.1,25.82,26.03,405910.0,20.4753,20.5778,20.357,20.5226,405910.0
2020-03-20 11:50:00,26.02,26.08,25.8,25.86,257654.0,20.5147,20.562,20.3412,20.3885,257654.0
2020-03-20 11:55:00,25.85,26.06,25.76,25.86,729576.0,20.3806,20.5462,20.3097,20.3885,729576.0
2020-03-20 12:00:00,25.86,26.1,25.8,25.88,408703.0,20.3885,20.5778,20.3412,20.4043,408703.0
2020-03-20 12:05:00,25.87,25.88,25.44,25.51,1064151.0,20.3964,20.4043,20.0574,20.1126,1064151.0
2020-03-20 12:10:00,25.5,25.9,25.49,25.8,575685.0,20.1047,20.4201,20.0968,20.3412,575685.0
2020-03-20 12:15:00,25.8,25.85,25.6,25.61,376908.0,20.3412,20.3806,20.1835,20.1914,376908.0
2020-03-20 12:20:00,25.62,25.75,25.48,25.59,776809.0,20.1993,20.3018,20.0889,20.1757,776809.0
2020-03-20 12:25:00,25.6,25.64,25.44,25.58,1502928.0,20.1835,20.2151,20.0574,20.1678,1502928.0
2020-03-20 12:30:00,25.58,25.81,25.55,25.81,544341.0,20.1678,20.3491,20.1441,20.3491,544341.0
2020-03-20 12:35:00,25.8,25.83,25.56,25.62,385971.0,20.3412,20.3649,20.152,20.1993,385971.0
2020-03-20 12:40:00,25.63,25.72,25.53,25.64,257933.0,20.2072,20.2782,20.1284,20.2151,257933.0
2020-03-20 12:45:00,25.65,25.93,25.6,25.81,368968.0,20.223,20.4437,20.1835,20.3491,368968.0
2020-03-20 12:50:00,25.8,26.01,25.79,25.94,441284.0,20.3412,20.5068,20.3333,20.4516,441284.0
2020-03-20 12:55:00,25.95,26.04,25.78,25.86,397375.0,20.4595,20.5304,20.3255,20.3885,397375.0
2020-03-20 13:00:00,25.86,26.28,25.8,25.99,539447.0,20.3885,20.7197,20.3412,20.491,539447.0
2020-03-20 13:05:00,26.0,26.12,25.91,26.03,369519.0,20.4989,20.5935,20.428,20.5226,369519.0
2020-03-20 13:10:00,26.03,26.14,25.81,25.82,499543.0,20.5226,20.6093,20.3491,20.357,499543.0
2020-03-20 13:15:00,25.83,25.99,25.82,25.87,352789.0,20.3649,20.491,20.357,20.3964,352789.0
2020-03-20 13:20:00,25.88,26.0,25.8,25.82,246034.0,20.4043,20.4989,20.3412,20.357,246034.0
2020-03-20 13:25:00,25.82,26.1,25.75,26.04,488280.0,20.357,20.5778,20.3018,20.5304,488280.0
2020-03-20 13:30:00,26.04,26.18,25.93,26.0,387192.0,20.5304,20.6408,20.4437,20.4989,387192.0
2020-03-20 13:35:00,25.99,26.15,25.87,26.1,427159.0,20.491,20.6172,20.3964,20.5778,427159.0
2020-03-20 13:40:00,26.1,26.15,25.91,26.0,368734.0,20.5778,20.6172,20.428,20.4989,368734.0
2020-03-20 13:45:00,26.0,26.11,25.93,25.93,321885.0,20.4989,20.5856,20.4437,20.4437,321885.0
2020-03-20 13:50:00,25.93,26.13,25.93,26.01,298035.0,20.4437,20.6014,20.4437,20.5068,298035.0
2020-03-20 13:55:00,26.02,26.13,25.99,26.08,273032.0,20.5147,20.6014,20.491,20.562,273032.0
2020-03-20 14:00:00,26.07,26.12,25.96,26.08,321177.0,20.5541,20.5935,20.4674,20.562,321177.0
2020-03-20 14:05:00,26.08,26.26,26.06,26.11,313420.0,20.562,20.7039,20.5462,20.5856,313420.0
2020-03-20 14:10:00,26.11,26.16,25.95,25.95,262732.0,20.5856,20.6251,20.4595,20.4595,262732.0
2020-03-20 14:15:00,25.94,25.95,25.75,25.81,523659.0,20.4516,20.4595,20.3018,20.3491,523659.0
2020-03-20 14:20:00,25.82,25.93,25.76,25.79,675658.0,20.357,20.4437,20.3097,20.3333,675658.0
2020-03-20 14:25:00,25.8,25.83,25.53,25.64,819653.0,20.3412,20.3649,20.1284,20.2151,819653.0
2020-03-20 14:30:00,25.65,25.82,25.43,25.44,704906.0,20.223,20.357,20.0495,20.0574,704906.0
2020-03-20 14:35:00,25.45,25.6,25.21,25.32,464336.0,20.0653,20.1835,19.8761,19.9628,464336.0
2020-03-20 14:40:00,25.33,25.39,25.16,25.3,331970.0,19.9707,20.018,19.8366,19.947,331970.0
2020-03-20 14:45:00,25.3,25.49,25.2,25.29,429411.0,19.947,20.0968,19.8682,19.9391,429411.0
2020-03-20 14:50:00,25.29,25.45,25.15,25.16,388093.0,19.9391,20.0653,19.8288,19.8366,388093.0
2020-03-20 14:55:00,25.15,25.22,24.99,25.12,380765.0,19.8288,19.8839,19.7026,19.8051,380765.0
2020-03-20 15:00:00,25.13,25.27,24.98,25.02,449280.0,19.813,19.9234,19.6947,19.7263,449280.0
2020-03-20 15:05:00,25.03,25.19,24.98,25.03,423572.0,19.7341,19.8603,19.6947,19.7341,423572.0
2020-03-20 15:10:00,25.03,25.09,24.94,24.99,504715.0,19.7341,19.7814,19.6632,19.7026,504715.0
2020-03-20 15:15:00,24.98,25.05,24.76,24.78,485414.0,19.6947,19.7499,19.5213,19.537,485414.0
2020-03-20 15:20:00,24.77,25.04,24.77,25.0,467735.0,19.5292,19.742,19.5292,19.7105,467735.0
2020-03-20 15:25:00,25.0,25.53,25.0,25.44,2699526.0,19.7105,20.1284,19.7105,20.0574,2699526.0
2020-03-20 15:30:00,25.44,25.98,25.44,25.95,1043227.0,20.0574,20.4831,20.0574,20.4595,1043227.0
2020-03-20 15:35:00,25.96,25.99,25.73,25.79,1104794.0,20.4674,20.491,20.286,20.3333,1104794.0
2020-03-20 15:40:00,25.79,25.97,25.72,25.72,1813120.0,20.3333,20.4753,20.2782,20.2782,1813120.0
2020-03-20 15:45:00,25.72,26.0,25.71,25.8,1104539.0,20.2782,20.4989,20.2703,20.3412,1104539.0
2020-03-20 15:50:00,25.8,26.05,25.8,25.98,1410808.0,20.3412,20.5383,20.3412,20.4831,1410808.0
2020-03-20 15:55:00,25.97,26.05,25.81,25.87,3806141.0,20.4753,20.5383,20.3491,20.3964,3806141.0
2020-03-23 09:30:00,25.13,25.29,24.62,24.79,998817.0,20.2886,20.4177,19.8768,20.0141,998817.0
2020-03-23 09:35:00,24.81,24.88,23.88,23.94,872015.0,20.0302,20.0867,19.2794,19.3278,872015.0
2020-03-23 09:40:00,23.94,24.33,23.86,23.99,915828.0,19.3278,19.6427,19.2632,19.3682,915828.0
2020-03-23 09:45:00,23.99,24.27,23.82,24.08,1213253.0,19.3682,19.5942,19.2309,19.4409,1213253.0
2020-03-23 09:50:00,24.07,24.14,23.91,23.95,741039.0,19.4328,19.4893,19.3036,19.3359,741039.0
2020-03-23 09:55:00,23.95,24.41,23.93,24.38,699587.0,19.3359,19.7073,19.3197,19.6831,699587.0
2020-03-23 10:00:00,24.4,24.47,23.87,23.99,459199.0,19.6992,19.7557,19.2713,19.3682,459199.0
2020-03-23 10:05:00,24.0,24.26,24.0,24.23,426872.0,19.3763,19.5862,19.3763,19.562,426872.0
2020-03-23 10:10:00,24.24,24.51,24.22,24.41,480911.0,19.57,19.788,19.5539,19.7073,480911.0
2020-03-23 10:15:00,24.43,24.49,24.0,24.04,471053.0,19.7234,19.7719,19.3763,19.4086,471053.0
2020-03-23 10:20:00,24.04,24.19,23.95,24.17,1258417.0,19.4086,19.5297,19.3359,19.5135,1258417.0
2020-03-23 10:25:00,24.18,24.33,24.06,24.22,360965.0,19.5216,19.6427,19.4247,19.5539,360965.0
2020-03-23 10:30:00,24.23,24.31,24.0,24.15,446286.0,19.562,19.6265,19.3763,19.4974,446286.0
2020-03-23 10:35:00,24.15,24.15,23.86,24.01,701089.0,19.4974,19.4974,19.2632,19.3843,701089.0
2020-03-23 10:40:00,24.01,24.53,24.0,24.32,465782.0,19.3843,19.8042,19.3763,19.6346,465782.0
2020-03-23 10:45:00,24.32,24.33,24.04,24.13,290871.0,19.6346,19.6427,19.4086,19.4812,290871.0
2020-03-23 10:50:00,24.14,24.21,23.99,24.03,275185.0,19.4893,19.5458,19.3682,19.4005,275185.0
2020-03-23 10:55:00,24.03,24.11,23.87,24.07,280985.0,19.4005,19.4651,19.2713,19.4328,280985.0
2020-03-23 11:00:00,24.07,24.17,23.81,24.08,271624.0,19.4328,19.5135,19.2229,19.4409,271624.0
2020-03-23 11:05:00,24.09,24.09,23.8,23.86,164646.0,19.4489,19.4489,19.2148,19.2632,164646.0
2020-03-23 11:10:00,23.87,24.04,23.67,23.72,326271.0,19.2713,19.4086,19.1098,19.1502,326271.0
2020-03-23 11:15:00,23.72,23.76,23.43,23.46,617848.0,19.1502,19.1825,18.9161,18.9403,617848.0
2020-03-23 11:20:00,23.45,23.51,23.37,23.42,691950.0,18.9322,18.9807,18.8676,18.908,691950.0
2020-03-23 11:25:00,23.42,23.5,23.3,23.31,309704.0,18.908,18.9726,18.8111,18.8192,309704.0
2020-03-23 11:30:00,23.32,23.58,23.31,23.35,393141.0,18.8273,19.0372,18.8192,18.8515,393141.0
2020-03-23 11:35:00,23.36,23.46,23.27,23.29,447851.0,18.8596,18.9403,18.7869,18.803,447851.0
2020-03-23 11:40:00,23.29,23.33,23.2,23.22,599413.0,18.803,18.8353,18.7304,18.7465,599413.0
2020-03-23 11:45:00,23.23,23.38,23.15,23.34,468736.0,18.7546,18.8757,18.69,18.8434,468736.0
2020-03-23 11:50:00,23.34,23.49,23.29,23.32,420384.0,18.8434,18.9645,18.803,18.8273,420384.0
2020-03-23 11:55:00,23.32,23.52,23.26,23.46,259308.0,18.8273,18.9887,18.7788,18.9403,259308.0
2020-03-23 12:00:00,23.45,23.65,23.32,23.54,460827.0,18.9322,19.0937,18.8273,19.0049,460827.0
2020-03-23 12:05:00,23.54,23.62,23.37,23.38,530961.0,19.0049,19.0695,18.8676,18.8757,530961.0
2020-03-23 12:10:00,23.38,23.55,23.33,23.38,643787.0,18.8757,19.013,18.8353,18.8757,643787.0
2020-03-23 12:15:00,23.4,23.84,23.35,23.66,789968.0,18.8919,19.2471,18.8515,19.1018,789968.0
2020-03-23 12:20:00,23.67,23.97,23.67,23.84,521857.0,19.1098,19.352,19.1098,19.2471,521857.0
2020-03-23 12:25:00,23.85,23.9,23.69,23.76,430172.0,19.2552,19.2955,19.126,19.1825,430172.0
2020-03-23 12:30:00,23.77,23.77,23.55,23.71,469165.0,19.1906,19.1906,19.013,19.1421,469165.0
2020-03-23 12:35:00,23.69,23.78,23.48,23.67,370852.0,19.126,19.1986,18.9564,19.1098,370852.0
2020-03-23 12:40:00,23.68,23.87,23.64,23.83,678733.0,19.1179,19.2713,19.0856,19.239,678733.0
2020-03-23 12:45:00,23.82,24.05,23.69,24.01,299806.0,19.2309,19.4166,19.126,19.3843,299806.0
2020-03-23 12:50:00,24.01,24.06,23.86,24.05,401956.0,19.3843,19.4247,19.2632,19.4166,401956.0
2020-03-23 12:55:00,24.06,24.23,24.03,24.05,479114.0,19.4247,19.562,19.4005,19.4166,479114.0
2020-03-23 13:00:00,24.05,24.05,23.81,23.83,385724.0,19.4166,19.4166,19.2229,19.239,385724.0
2020-03-23 13:05:00,23.82,23.97,23.79,23.89,284382.0,19.2309,19.352,19.2067,19.2875,284382.0
2020-03-23 13:10:00,23.89,24.34,23.88,24.24,304069.0,19.2875,19.6508,19.2794,19.57,304069.0
2020-03-23 13:15:00,24.24,24.26,24.08,24.16,357197.0,19.57,19.5862,19.4409,19.5054,357197.0
2020-03-23 13:20:00,24.14,24.25,24.01,24.16,445491.0,19.4893,19.5781,19.3843,19.5054,445491.0
2020-03-23 13:25:00,24.16,24.17,23.76,23.77,456005.0,19.5054,19.5135,19.1825,19.1906,456005.0
2020-03-23 13:30:00,23.78,23.83,23.68,23.81,362294.0,19.1986,19.239,19.1179,19.2229,362294.0
2020-03-23 13:35:00,23.8,23.81,23.56,23.63,263798.0,19.2148,19.2229,19.021,19.0775,263798.0
2020-03-23 13:40:00,23.63,23.75,23.48,23.55,302222.0,19.0775,19.1744,18.9564,19.013,302222.0
2020-03-23 13:45:00,23.55,23.93,23.53,23.87,325756.0,19.013,19.3197,18.9968,19.2713,325756.0
2020-03-23 13:50:00,23.88,23.92,23.67,23.68,377688.0,19.2794,19.3117,19.1098,19.1179,377688.0
2020-03-23 13:55:00,23.67,23.67,23.28,23.47,923903.0,19.1098,19.1098,18.795,18.9484,923903.0
2020-03-23 14:00:00,23.47,23.49,23.2,23.34,604837.0,18.9484,18.9645,18.7304,18.8434,604837.0
2020-03-23 14:05:00,23.33,23.52,23.28,23.29,450501.0,18.8353,18.9887,18.795,18.803,450501.0
2020-03-23 14:10:00,23.29,23.45,23.26,23.38,534558.0,18.803,18.9322,18.7788,18.8757,534558.0
2020-03-23 14:15:00,23.39,23.55,23.34,23.39,290654.0,18.8838,19.013,18.8434,18.8838,290654.0
2020-03-23 14:20:00,23.39,23.45,23.28,23.41,345491.0,18.8838,18.9322,18.795,18.8999,345491.0
2020-03-23 14:25:00,23.41,23.76,23.32,23.64,429596.0,18.8999,19.1825,18.8273,19.0856,429596.0
2020-03-23 14:30:00,23.66,23.73,23.49,23.57,627444.0,19.1018,19.1583,18.9645,19.0291,627444.0
2020-03-23 14:35:00,23.57,23.63,23.44,23.5,752047.0,19.0291,19.0775,18.9242,18.9726,752047.0
2020-03-23 14:40:00,23.5,23.72,23.49,23.65,550670.0,18.9726,19.1502,18.9645,19.0937,550670.0
2020-03-23 14:45:00,23.66,23.87,23.45,23.86,547495.0,19.1018,19.2713,18.9322,19.2632,547495.0
2020-03-23 14:50:00,23.85,23.85,23.54,23.65,362153.0,19.2552,19.2552,19.0049,19.0937,362153.0
2020-03-23 14:55:00,23.65,23.74,23.57,23.65,277377.0,19.0937,19.1664,19.0291,19.0937,277377.0
2020-03-23 15:00:00,23.65,23.81,23.51,23.78,569083.0,19.0937,19.2229,18.9807,19.1986,569083.0
2020-03-23 15:05:00,23.78,23.88,23.61,23.62,634674.0,19.1986,19.2794,19.0614,19.0695,634674.0
2020-03-23 15:10:00,23.62,23.66,23.56,23.6,554205.0,19.0695,19.1018,19.021,19.0533,554205.0
2020-03-23 15:15:00,23.59,23.63,23.5,23.53,359385.0,19.0453,19.0775,18.9726,18.9968,359385.0
2020-03-23 15:20:00,23.53,23.56,23.39,23.42,548263.0,18.9968,19.021,18.8838,18.908,548263.0
2020-03-23 15:25:00,23.42,23.57,23.37,23.51,584661.0,18.908,19.0291,18.8676,18.9807,584661.0
2020-03-23 15:30:00,23.51,23.54,23.33,23.35,926935.0,18.9807,19.0049,18.8353,18.8515,926935.0
2020-03-23 15:35:00,23.35,23.49,23.25,23.37,725764.0,18.8515,18.9645,18.7708,18.8676,725764.0
2020-03-23 15:40:00,23.37,23.52,23.31,23.47,662808.0,18.8676,18.9887,18.8192,18.9484,662808.0
2020-03-23 15:45:00,23.47,23.56,23.36,23.37,800436.0,18.9484,19.021,18.8596,18.8676,800436.0
2020-03-23 15:50:00,23.38,23.75,23.35,23.75,1211025.0,18.8757,19.1744,18.8515,19.1744,1211025.0
2020-03-23 15:55:00,23.75,23.88,23.48,23.48,2615249.0,19.1744,19.2794,18.9564,18.9564,2615249.0
2020-03-24 09:30:00,25.36,25.81,25.36,25.7,1291748.0,20.4743,20.8376,20.4743,20.7487,1291748.0
2020-03-24 09:35:00,25.72,26.13,25.61,25.84,846110.0,20.7649,21.0959,20.6761,20.8618,846110.0
2020-03-24 09:40:00,25.85,25.92,25.53,25.59,809375.0,20.8699,20.9264,20.6115,20.6599,809375.0
2020-03-24 09:45:00,25.61,25.77,25.47,25.75,820138.0,20.6761,20.8053,20.5631,20.7891,820138.0
2020-03-24 09:50:00,25.75,25.82,25.7,25.73,599568.0,20.7891,20.8456,20.7487,20.773,599568.0
2020-03-24 09:55:00,25.74,25.82,25.6,25.67,670080.0,20.781,20.8456,20.668,20.7245,670080.0
2020-03-24 10:00:00,25.67,25.76,25.59,25.69,444621.0,20.7245,20.7972,20.6599,20.7407,444621.0
2020-03-24 10:05:00,25.69,25.86,25.68,25.77,1062064.0,20.7407,20.8779,20.7326,20.8053,1062064.0
2020-03-24 10:10:00,25.77,26.01,25.69,26.0,656676.0,20.8053,20.999,20.7407,20.991,656676.0
2020-03-24 10:15:00,26.01,26.21,25.98,26.17,513710.0,20.999,21.1605,20.9748,21.1282,513710.0
2020-03-24 10:20:00,26.18,26.54,26.18,26.5,636238.0,21.1363,21.4269,21.1363,21.3946,636238.0
2020-03-24 10:25:00,26.5,26.62,26.41,26.59,727400.0,21.3946,21.4915,21.322,21.4673,727400.0
2020-03-24 10:30:00,26.59,26.61,26.35,26.37,963790.0,21.4673,21.4834,21.2735,21.2897,963790.0
2020-03-24 10:35:00,26.38,26.51,26.23,26.46,827321.0,21.2977,21.4027,21.1766,21.3623,827321.0
2020-03-24 10:40:00,26.45,26.55,26.33,26.42,574322.0,21.3543,21.435,21.2574,21.33,574322.0
2020-03-24 10:45:00,26.42,26.46,26.22,26.23,463738.0,21.33,21.3623,21.1686,21.1766,463738.0
2020-03-24 10:50:00,26.23,26.26,26.02,26.11,779243.0,21.1766,21.2009,21.0071,21.0798,779243.0
2020-03-24 10:55:00,26.1,26.19,25.96,26.02,460559.0,21.0717,21.1443,20.9587,21.0071,460559.0
2020-03-24 11:00:00,26.01,26.11,25.93,25.93,354887.0,20.999,21.0798,20.9344,20.9344,354887.0
2020-03-24 11:05:00,25.94,25.97,25.75,25.78,427298.0,20.9425,20.9667,20.7891,20.8133,427298.0
2020-03-24 11:10:00,25.79,25.97,25.75,25.95,511751.0,20.8214,20.9667,20.7891,20.9506,511751.0
2020-03-24 11:15:00,25.96,26.0,25.76,25.94,456410.0,20.9587,20.991,20.7972,20.9425,456410.0
2020-03-24 11:20:00,25.94,25.98,25.83,25.85,291231.0,20.9425,20.9748,20.8537,20.8699,291231.0
2020-03-24 11:25:00,25.85,25.97,25.83,25.94,234544.0,20.8699,20.9667,20.8537,20.9425,234544.0
2020-03-24 11:30:00,25.95,26.03,25.9,26.0,298578.0,20.9506,21.0152,20.9102,20.991,298578.0
2020-03-24 11:35:00,26.0,26.04,25.94,26.02,398060.0,20.991,21.0232,20.9425,21.0071,398060.0
2020-03-24 11:40:00,26.01,26.21,25.94,26.16,378389.0,20.999,21.1605,20.9425,21.1201,378389.0
2020-03-24 11:45:00,26.16,26.23,26.06,26.13,404055.0,21.1201,21.1766,21.0394,21.0959,404055.0
2020-03-24 11:50:00,26.13,26.22,26.07,26.17,372002.0,21.0959,21.1686,21.0475,21.1282,372002.0
2020-03-24 11:55:00,26.17,26.42,26.17,26.41,306224.0,21.1282,21.33,21.1282,21.322,306224.0
2020-03-24 12:00:00,26.41,26.44,26.34,26.43,466542.0,21.322,21.3462,21.2654,21.3381,466542.0
2020-03-24 12:05:00,26.43,26.47,26.37,26.4,360981.0,21.3381,21.3704,21.2897,21.3139,360981.0
2020-03-24 12:10:00,26.4,26.47,26.37,26.44,296554.0,21.3139,21.3704,21.2897,21.3462,296554.0
2020-03-24 12:15:00,26.43,26.52,26.38,26.5,419135.0,21.3381,21.4108,21.2977,21.3946,419135.0
2020-03-24 12:20:00,26.51,26.66,26.46,26.64,508047.0,21.4027,21.5238,21.3623,21.5077,508047.0
2020-03-24 12:25:00,26.64,26.76,26.62,26.75,543230.0,21.5077,21.6045,21.4915,21.5965,543230.0
2020-03-24 12:30:00,26.75,26.76,26.6,26.69,288743.0,21.5965,21.6045,21.4754,21.548,288743.0
2020-03-24 12:35:00,26.69,26.77,26.63,26.74,302221.0,21.548,21.6126,21.4996,21.5884,302221.0
2020-03-24 12:40:00,26.74,26.78,26.67,26.77,449889.0,21.5884,21.6207,21.5319,21.6126,449889.0
2020-03-24 12:45:00,26.77,26.77,26.62,26.71,350951.0,21.6126,21.6126,21.4915,21.5642,350951.0
2020-03-24 12:50:00,26.71,26.78,26.67,26.73,538107.0,21.5642,21.6207,21.5319,21.5803,538107.0
2020-03-24 12:55:00,26.74,26.86,26.57,26.59,971329.0,21.5884,21.6853,21.4511,21.4673,971329.0
2020-03-24 13:00:00,26.59,26.66,26.46,26.47,380606.0,21.4673,21.5238,21.3623,21.3704,380606.0
2020-03-24 13:05:00,26.46,26.46,26.15,26.17,366299.0,21.3623,21.3623,21.1121,21.1282,366299.0
2020-03-24 13:10:00,26.17,26.35,26.11,26.29,351291.0,21.1282,21.2735,21.0798,21.2251,351291.0
2020-03-24 13:15:00,26.29,26.34,26.21,26.29,282080.0,21.2251,21.2654,21.1605,21.2251,282080.0
2020-03-24 13:20:00,26.28,26.3,26.13,26.2,253625.0,21.217,21.2332,21.0959,21.1524,253625.0
2020-03-24 13:25:00,26.2,26.43,26.15,26.28,295683.0,21.1524,21.3381,21.1121,21.217,295683.0
2020-03-24 13:30:00,26.28,26.41,26.27,26.33,248596.0,21.217,21.322,21.2089,21.2574,248596.0
2020-03-24 13:35:00,26.32,26.4,26.29,26.32,210010.0,21.2493,21.3139,21.2251,21.2493,210010.0
2020-03-24 13:40:00,26.33,26.35,26.12,26.16,361671.0,21.2574,21.2735,21.0878,21.1201,361671.0
2020-03-24 13:45:00,26.15,26.2,26.02,26.07,228635.0,21.1121,21.1524,21.0071,21.0475,228635.0
2020-03-24 13:50:00,26.07,26.09,25.81,25.94,356234.0,21.0475,21.0636,20.8376,20.9425,356234.0
2020-03-24 13:55:00,25.96,26.01,25.89,25.94,493666.0,20.9587,20.999,20.9021,20.9425,493666.0
2020-03-24 14:00:00,25.95,26.02,25.8,25.8,426465.0,20.9506,21.0071,20.8295,20.8295,426465.0
2020-03-24 14:05:00,25.8,25.89,25.74,25.76,425134.0,20.8295,20.9021,20.781,20.7972,425134.0
2020-03-24 14:10:00,25.76,25.8,25.67,25.73,532814.0,20.7972,20.8295,20.7245,20.773,532814.0
2020-03-24 14:15:00,25.72,25.89,25.69,25.81,473583.0,20.7649,20.9021,20.7407,20.8376,473583.0
2020-03-24 14:20:00,25.82,25.99,25.8,25.98,282010.0,20.8456,20.9829,20.8295,20.9748,282010.0
2020-03-24 14:25:00,25.97,26.03,25.9,25.97,281493.0,20.9667,21.0152,20.9102,20.9667,281493.0
2020-03-24 14:30:00,25.96,25.96,25.87,25.91,188586.0,20.9587,20.9587,20.886,20.9183,188586.0
2020-03-24 14:35:00,25.92,26.08,25.91,26.04,291216.0,20.9264,21.0555,20.9183,21.0232,291216.0
2020-03-24 14:40:00,26.04,26.08,25.98,26.04,228728.0,21.0232,21.0555,20.9748,21.0232,228728.0
2020-03-24 14:45:00,26.04,26.09,25.93,25.96,294736.0,21.0232,21.0636,20.9344,20.9587,294736.0
2020-03-24 14:50:00,25.96,26.18,25.95,26.12,330531.0,20.9587,21.1363,20.9506,21.0878,330531.0
2020-03-24 14:55:00,26.13,26.38,26.1,26.35,629436.0,21.0959,21.2977,21.0717,21.2735,629436.0
2020-03-24 15:00:00,26.36,26.49,26.32,26.43,373248.0,21.2816,21.3866,21.2493,21.3381,373248.0
2020-03-24 15:05:00,26.41,26.48,26.32,26.47,224831.0,21.322,21.3785,21.2493,21.3704,224831.0
2020-03-24 15:10:00,26.46,26.6,26.35,26.59,423180.0,21.3623,21.4754,21.2735,21.4673,423180.0
2020-03-24 15:15:00,26.6,26.6,26.39,26.49,481490.0,21.4754,21.4754,21.3058,21.3866,481490.0
2020-03-24 15:20:00,26.49,26.6,26.47,26.49,344128.0,21.3866,21.4754,21.3704,21.3866,344128.0
2020-03-24 15:25:00,26.49,26.54,26.4,26.52,469175.0,21.3866,21.4269,21.3139,21.4108,469175.0
2020-03-24 15:30:00,26.52,26.65,26.49,26.57,703764.0,21.4108,21.5157,21.3866,21.4511,703764.0
2020-03-24 15:35:00,26.57,26.65,26.5,26.6,609374.0,21.4511,21.5157,21.3946,21.4754,609374.0
2020-03-24 15:40:00,26.61,26.77,26.61,26.69,511359.0,21.4834,21.6126,21.4834,21.548,511359.0
2020-03-24 15:45:00,26.68,26.73,26.46,26.5,1079639.0,21.5399,21.5803,21.3623,21.3946,1079639.0
2020-03-24 15:50:00,26.5,27.14,26.5,27.04,1371132.0,21.3946,21.9113,21.3946,21.8306,1371132.0
2020-03-24 15:55:00,27.03,27.49,27.03,27.34,2964257.0,21.8225,22.1939,21.8225,22.0728,2964257.0
2020-03-25 09:30:00,27.96,28.1,27.65,28.09,1676203.0,22.5733,22.6864,22.3231,22.6783,1676203.0
2020-03-25 09:35:00,28.08,28.88,28.01,28.87,1754175.0,22.6702,23.3161,22.6137,23.308,1754175.0
2020-03-25 09:40:00,28.86,29.08,28.45,28.56,1199201.0,23.3,23.4776,22.9689,23.0578,1199201.0
2020-03-25 09:45:00,28.55,28.59,28.19,28.19,697986.0,23.0497,23.082,22.759,22.759,697986.0
2020-03-25 09:50:00,28.2,28.25,27.55,27.59,840332.0,22.7671,22.8075,22.2423,22.2746,840332.0
2020-03-25 09:55:00,27.6,27.83,27.27,27.4,1100142.0,22.2827,22.4684,22.0163,22.1212,1100142.0
2020-03-25 10:00:00,27.4,27.5,27.0,27.09,834272.0,22.1212,22.202,21.7983,21.871,834272.0
2020-03-25 10:05:00,27.1,27.26,26.93,27.15,635631.0,21.879,22.0082,21.7418,21.9194,635631.0
2020-03-25 10:10:00,27.15,27.2,26.8,26.83,471121.0,21.9194,21.9598,21.6368,21.661,471121.0
2020-03-25 10:15:00,26.83,27.02,26.76,26.85,514377.0,21.661,21.8144,21.6045,21.6772,514377.0
2020-03-25 10:20:00,26.83,27.07,26.79,26.87,496605.0,21.661,21.8548,21.6288,21.6933,496605.0
2020-03-25 10:25:00,26.89,27.08,26.74,26.99,569643.0,21.7095,21.8629,21.5884,21.7902,569643.0
2020-03-25 10:30:00,27.0,27.42,26.99,27.27,690961.0,21.7983,22.1374,21.7902,22.0163,690961.0
2020-03-25 10:35:00,27.27,27.48,27.11,27.37,419197.0,22.0163,22.1858,21.8871,22.097,419197.0
2020-03-25 10:40:00,27.37,27.63,27.35,27.5,537856.0,22.097,22.3069,22.0809,22.202,537856.0
2020-03-25 10:45:00,27.5,27.65,27.34,27.48,2462367.0,22.202,22.3231,22.0728,22.1858,2462367.0
2020-03-25 10:50:00,27.48,27.75,27.45,27.59,471088.0,22.1858,22.4038,22.1616,22.2746,471088.0
2020-03-25 10:55:00,27.59,27.96,27.54,27.93,442399.0,22.2746,22.5733,22.2343,22.5491,442399.0
2020-03-25 11:00:00,27.94,28.07,27.86,28.06,544726.0,22.5572,22.6622,22.4926,22.6541,544726.0
2020-03-25 11:05:00,28.06,28.3,27.98,28.25,385828.0,22.6541,22.8478,22.5895,22.8075,385828.0
2020-03-25 11:10:00,28.23,28.26,27.93,27.98,447117.0,22.7913,22.8155,22.5491,22.5895,447117.0
2020-03-25 11:15:00,27.98,28.06,27.84,27.95,372789.0,22.5895,22.6541,22.4765,22.5653,372789.0
2020-03-25 11:20:00,27.94,28.08,27.83,28.03,308613.0,22.5572,22.6702,22.4684,22.6299,308613.0
2020-03-25 11:25:00,28.04,28.27,28.01,28.09,586042.0,22.6379,22.8236,22.6137,22.6783,586042.0
2020-03-25 11:30:00,28.09,28.33,28.01,28.29,410702.0,22.6783,22.8721,22.6137,22.8398,410702.0
2020-03-25 11:35:00,28.3,28.43,28.18,28.3,427233.0,22.8478,22.9528,22.751,22.8478,427233.0
2020-03-25 11:40:00,28.3,28.36,28.14,28.24,366060.0,22.8478,22.8963,22.7187,22.7994,366060.0
2020-03-25 11:45:00,28.24,28.24,28.1,28.17,295813.0,22.7994,22.7994,22.6864,22.7429,295813.0
2020-03-25 11:50:00,28.18,28.25,28.05,28.11,189214.0,22.751,22.8075,22.646,22.6944,189214.0
2020-03-25 11:55:00,28.12,28.2,28.03,28.08,295695.0,22.7025,22.7671,22.6299,22.6702,295695.0
2020-03-25 12:00:00,28.08,28.33,28.06,28.31,314085.0,22.6702,22.8721,22.6541,22.8559,314085.0
2020-03-25 12:05:00,28.3,28.44,28.3,28.36,557851.0,22.8478,22.9609,22.8478,22.8963,557851.0
2020-03-25 12:10:00,28.36,28.52,28.33,28.5,382101.0,22.8963,23.0255,22.8721,23.0093,382101.0
2020-03-25 12:15:00,28.49,28.7,28.44,28.69,495714.0,23.0012,23.1708,22.9609,23.1627,495714.0
2020-03-25 12:20:00,28.69,28.89,28.69,28.88,330222.0,23.1627,23.3242,23.1627,23.3161,330222.0
2020-03-25 12:25:00,28.88,29.0,28.87,28.97,355922.0,23.3161,23.413,23.308,23.3888,355922.0
2020-03-25 12:30:00,28.96,29.1,28.82,29.08,589934.0,23.3807,23.4937,23.2677,23.4776,589934.0
2020-03-25 12:35:00,29.07,29.41,29.01,29.41,577173.0,23.4695,23.744,23.4211,23.744,577173.0
2020-03-25 12:40:00,29.41,29.49,29.29,29.44,636006.0,23.744,23.8086,23.6471,23.7682,636006.0
2020-03-25 12:45:00,29.44,29.75,29.39,29.6,1190057.0,23.7682,24.0185,23.7278,23.8974,1190057.0
2020-03-25 12:50:00,29.6,29.67,29.34,29.37,464931.0,23.8974,23.9539,23.6875,23.7117,464931.0
2020-03-25 12:55:00,29.39,29.47,29.08,29.23,684019.0,23.7278,23.7924,23.4776,23.5987,684019.0
2020-03-25 13:00:00,29.24,29.47,29.18,29.4,396823.0,23.6067,23.7924,23.5583,23.7359,396823.0
2020-03-25 13:05:00,29.41,29.61,29.39,29.59,431046.0,23.744,23.9055,23.7278,23.8893,431046.0
2020-03-25 13:10:00,29.59,29.6,29.44,29.54,637353.0,23.8893,23.8974,23.7682,23.849,637353.0
2020-03-25 13:15:00,29.53,29.71,29.48,29.71,373483.0,23.8409,23.9862,23.8005,23.9862,373483.0
2020-03-25 13:20:00,29.7,29.92,29.67,29.91,668557.0,23.9781,24.1557,23.9539,24.1477,668557.0
2020-03-25 13:25:00,29.91,29.92,29.61,29.74,402365.0,24.1477,24.1557,23.9055,24.0104,402365.0
2020-03-25 13:30:00,29.73,29.84,29.64,29.84,457215.0,24.0023,24.0912,23.9297,24.0912,457215.0
2020-03-25 13:35:00,29.84,29.91,29.73,29.84,365618.0,24.0912,24.1477,24.0023,24.0912,365618.0
2020-03-25 13:40:00,29.84,30.0,29.83,29.97,763947.0,24.0912,24.2203,24.0831,24.1961,763947.0
2020-03-25 13:45:00,29.97,30.0,29.81,29.93,1060020.0,24.1961,24.2203,24.0669,24.1638,1060020.0
2020-03-25 13:50:00,29.93,29.93,29.58,29.59,433665.0,24.1638,24.1638,23.8812,23.8893,433665.0
2020-03-25 13:55:00,29.59,29.62,29.29,29.39,390350.0,23.8893,23.9135,23.6471,23.7278,390350.0
2020-03-25 14:00:00,29.39,29.65,29.19,29.41,771383.0,23.7278,23.9378,23.5664,23.744,771383.0
2020-03-25 14:05:00,29.4,29.43,29.06,29.21,642031.0,23.7359,23.7601,23.4614,23.5825,642031.0
2020-03-25 14:10:00,29.21,29.48,29.13,29.42,457632.0,23.5825,23.8005,23.5179,23.7521,457632.0
2020-03-25 14:15:00,29.43,29.47,29.26,29.4,293926.0,23.7601,23.7924,23.6229,23.7359,293926.0
2020-03-25 14:20:00,29.39,29.52,29.37,29.4,741443.0,23.7278,23.8328,23.7117,23.7359,741443.0
2020-03-25 14:25:00,29.4,29.44,29.13,29.24,408774.0,23.7359,23.7682,23.5179,23.6067,408774.0
2020-03-25 14:30:00,29.23,29.28,28.9,28.92,454707.0,23.5987,23.639,23.3323,23.3484,454707.0
2020-03-25 14:35:00,28.93,29.09,28.88,29.07,425212.0,23.3565,23.4856,23.3161,23.4695,425212.0
2020-03-25 14:40:00,29.06,29.14,28.93,29.11,271351.0,23.4614,23.526,23.3565,23.5018,271351.0
2020-03-25 14:45:00,29.12,29.36,29.1,29.33,312638.0,23.5099,23.7036,23.4937,23.6794,312638.0
2020-03-25 14:50:00,29.32,29.36,29.16,29.26,200846.0,23.6713,23.7036,23.5422,23.6229,200846.0
2020-03-25 14:55:00,29.27,29.49,29.22,29.36,341494.0,23.631,23.8086,23.5906,23.7036,341494.0
2020-03-25 15:00:00,29.35,29.51,29.32,29.51,388636.0,23.6956,23.8247,23.6713,23.8247,388636.0
2020-03-25 15:05:00,29.5,29.51,29.28,29.3,281665.0,23.8167,23.8247,23.639,23.6552,281665.0
2020-03-25 15:10:00,29.29,29.29,29.02,29.11,837561.0,23.6471,23.6471,23.4291,23.5018,837561.0
2020-03-25 15:15:00,29.12,29.22,29.09,29.21,489374.0,23.5099,23.5906,23.4856,23.5825,489374.0
2020-03-25 15:20:00,29.21,29.32,29.18,29.24,345972.0,23.5825,23.6713,23.5583,23.6067,345972.0
2020-03-25 15:25:00,29.23,29.32,29.04,29.08,793177.0,23.5987,23.6713,23.4453,23.4776,793177.0
2020-03-25 15:30:00,29.08,29.4,29.08,29.3,487067.0,23.4776,23.7359,23.4776,23.6552,487067.0
2020-03-25 15:35:00,29.3,29.46,29.25,29.31,478289.0,23.6552,23.7844,23.6148,23.6633,478289.0
2020-03-25 15:40:00,29.3,29.45,29.09,29.13,934258.0,23.6552,23.7763,23.4856,23.5179,934258.0
2020-03-25 15:45:00,29.13,29.14,28.9,28.94,1093026.0,23.5179,23.526,23.3323,23.3645,1093026.0
2020-03-25 15:50:00,28.93,28.95,28.41,28.75,1623420.0,23.3565,23.3726,22.9367,23.2111,1623420.0
2020-03-25 15:55:00,28.75,28.89,28.52,28.62,2580565.0,23.2111,23.3242,23.0255,23.1062,2580565.0
2020-03-26 09:30:00,29.01,29.1,28.66,28.75,1417904.0,23.4211,23.4937,23.1385,23.2111,1417904.0
2020-03-26 09:35:00,28.74,28.88,28.57,28.67,1106517.0,23.2031,23.3161,23.0658,23.1466,1106517.0
2020-03-26 09:40:00,28.68,28.9,28.6,28.8,1235869.0,23.1546,23.3323,23.09,23.2515,1235869.0
2020-03-26 09:45:00,28.8,28.97,28.61,28.82,737485.0,23.2515,23.3888,23.0981,23.2677,737485.0
2020-03-26 09:50:00,28.81,29.16,28.69,29.08,470887.0,23.2596,23.5422,23.1627,23.4776,470887.0
2020-03-26 09:55:00,29.09,29.26,29.01,29.16,717782.0,23.4856,23.6229,23.4211,23.5422,717782.0
2020-03-26 10:00:00,29.17,29.3,28.91,29.09,440500.0,23.5502,23.6552,23.3403,23.4856,440500.0
2020-03-26 10:05:00,29.09,29.57,29.09,29.55,700772.0,23.4856,23.8732,23.4856,23.857,700772.0
2020-03-26 10:10:00,29.54,29.64,29.45,29.45,379237.0,23.849,23.9297,23.7763,23.7763,379237.0
2020-03-26 10:15:00,29.45,29.79,29.42,29.74,788282.0,23.7763,24.0508,23.7521,24.0104,788282.0
2020-03-26 10:20:00,29.74,29.96,29.74,29.76,823244.0,24.0104,24.188,24.0104,24.0266,823244.0
2020-03-26 10:25:00,29.76,29.82,29.54,29.57,567170.0,24.0266,24.075,23.849,23.8732,567170.0
2020-03-26 10:30:00,29.58,29.85,29.55,29.81,660293.0,23.8812,24.0992,23.857,24.0669,660293.0
2020-03-26 10:35:00,29.81,29.82,29.58,29.7,538431.0,24.0669,24.075,23.8812,23.9781,538431.0
2020-03-26 10:40:00,29.69,29.8,29.49,29.74,382461.0,23.9701,24.0589,23.8086,24.0104,382461.0
2020-03-26 10:45:00,29.75,29.87,29.48,29.6,439578.0,24.0185,24.1154,23.8005,23.8974,439578.0
2020-03-26 10:50:00,29.59,29.76,29.48,29.7,461831.0,23.8893,24.0266,23.8005,23.9781,461831.0
2020-03-26 10:55:00,29.7,29.92,29.63,29.87,419428.0,23.9781,24.1557,23.9216,24.1154,419428.0
2020-03-26 11:00:00,29.87,30.07,29.69,30.07,825142.0,24.1154,24.2768,23.9701,24.2768,825142.0
2020-03-26 11:05:00,30.06,30.14,29.81,29.97,545421.0,24.2688,24.3334,24.0669,24.1961,545421.0
2020-03-26 11:10:00,29.96,30.08,29.94,29.97,389527.0,24.188,24.2849,24.1719,24.1961,389527.0
2020-03-26 11:15:00,29.96,30.14,29.93,30.12,329477.0,24.188,24.3334,24.1638,24.3172,329477.0
2020-03-26 11:20:00,30.13,30.26,30.05,30.21,378962.0,24.3253,24.4302,24.2607,24.3899,378962.0
2020-03-26 11:25:00,30.21,30.37,30.18,30.36,335922.0,24.3899,24.519,24.3657,24.511,335922.0
2020-03-26 11:30:00,30.35,30.58,30.31,30.57,499378.0,24.5029,24.6886,24.4706,24.6805,499378.0
2020-03-26 11:35:00,30.57,30.69,30.45,30.61,506980.0,24.6805,24.7774,24.5836,24.7128,506980.0
2020-03-26 11:40:00,30.61,30.86,30.61,30.78,1273793.0,24.7128,24.9146,24.7128,24.8501,1273793.0
2020-03-26 11:45:00,30.79,30.85,30.62,30.74,900200.0,24.8581,24.9066,24.7209,24.8178,900200.0
2020-03-26 11:50:00,30.75,31.0,30.72,30.96,542952.0,24.8258,25.0277,24.8016,24.9954,542952.0
2020-03-26 11:55:00,30.96,30.96,30.62,30.69,447331.0,24.9954,24.9954,24.7209,24.7774,447331.0
2020-03-26 12:00:00,30.71,30.79,30.63,30.71,251327.0,24.7935,24.8581,24.729,24.7935,251327.0
2020-03-26 12:05:00,30.71,30.72,30.51,30.53,632393.0,24.7935,24.8016,24.6321,24.6482,632393.0
2020-03-26 12:10:00,30.53,30.58,30.37,30.4,344283.0,24.6482,24.6886,24.519,24.5433,344283.0
2020-03-26 12:15:00,30.4,30.41,30.12,30.13,654118.0,24.5433,24.5513,24.3172,24.3253,654118.0
2020-03-26 12:20:00,30.13,30.42,30.02,30.36,829289.0,24.3253,24.5594,24.2365,24.511,829289.0
2020-03-26 12:25:00,30.36,30.56,30.33,30.44,514461.0,24.511,24.6724,24.4868,24.5756,514461.0
2020-03-26 12:30:00,30.45,30.61,30.43,30.57,264266.0,24.5836,24.7128,24.5675,24.6805,264266.0
2020-03-26 12:35:00,30.57,30.6,30.32,30.37,266851.0,24.6805,24.7047,24.4787,24.519,266851.0
2020-03-26 12:40:00,30.37,30.49,30.28,30.44,363477.0,24.519,24.6159,24.4464,24.5756,363477.0
2020-03-26 12:45:00,30.42,30.49,30.34,30.44,318027.0,24.5594,24.6159,24.4948,24.5756,318027.0
2020-03-26 12:50:00,30.44,30.57,30.42,30.44,253367.0,24.5756,24.6805,24.5594,24.5756,253367.0
2020-03-26 12:55:00,30.42,30.49,30.39,30.46,265410.0,24.5594,24.6159,24.5352,24.5917,265410.0
2020-03-26 13:00:00,30.46,30.58,30.39,30.54,355688.0,24.5917,24.6886,24.5352,24.6563,355688.0
2020-03-26 13:05:00,30.52,30.59,30.21,30.23,554175.0,24.6401,24.6967,24.3899,24.406,554175.0
2020-03-26 13:10:00,30.22,30.28,30.04,30.09,293500.0,24.3979,24.4464,24.2526,24.293,293500.0
2020-03-26 13:15:00,30.09,30.23,29.99,30.11,529736.0,24.293,24.406,24.2123,24.3091,529736.0
2020-03-26 13:20:00,30.12,30.13,29.76,29.84,1023146.0,24.3172,24.3253,24.0266,24.0912,1023146.0
2020-03-26 13:25:00,29.84,29.86,29.7,29.79,584209.0,24.0912,24.1073,23.9781,24.0508,584209.0
2020-03-26 13:30:00,29.79,29.82,29.56,29.72,552923.0,24.0508,24.075,23.8651,23.9943,552923.0
2020-03-26 13:35:00,29.73,29.82,29.59,29.71,385345.0,24.0023,24.075,23.8893,23.9862,385345.0
2020-03-26 13:40:00,29.71,29.79,29.63,29.73,478448.0,23.9862,24.0508,23.9216,24.0023,478448.0
2020-03-26 13:45:00,29.74,29.75,29.59,29.68,333400.0,24.0104,24.0185,23.8893,23.962,333400.0
2020-03-26 13:50:00,29.68,29.8,29.62,29.74,300825.0,23.962,24.0589,23.9135,24.0104,300825.0
2020-03-26 13:55:00,29.75,29.83,29.59,29.62,218581.0,24.0185,24.0831,23.8893,23.9135,218581.0
2020-03-26 14:00:00,29.62,29.68,29.43,29.46,240904.0,23.9135,23.962,23.7601,23.7844,240904.0
2020-03-26 14:05:00,29.47,29.47,29.23,29.27,294699.0,23.7924,23.7924,23.5987,23.631,294699.0
2020-03-26 14:10:00,29.27,29.36,29.13,29.16,266940.0,23.631,23.7036,23.5179,23.5422,266940.0
2020-03-26 14:15:00,29.16,29.34,29.13,29.26,344797.0,23.5422,23.6875,23.5179,23.6229,344797.0
2020-03-26 14:20:00,29.27,29.43,29.23,29.36,325340.0,23.631,23.7601,23.5987,23.7036,325340.0
2020-03-26 14:25:00,29.36,29.41,29.26,29.35,272799.0,23.7036,23.744,23.6229,23.6956,272799.0
2020-03-26 14:30:00,29.36,29.67,29.36,29.58,528955.0,23.7036,23.9539,23.7036,23.8812,528955.0
2020-03-26 14:35:00,29.57,29.73,29.53,29.64,383133.0,23.8732,24.0023,23.8409,23.9297,383133.0
2020-03-26 14:40:00,29.64,29.74,29.57,29.58,342590.0,23.9297,24.0104,23.8732,23.8812,342590.0
2020-03-26 14:45:00,29.58,29.75,29.57,29.68,262410.0,23.8812,24.0185,23.8732,23.962,262410.0
2020-03-26 14:50:00,29.67,29.83,29.65,29.77,326611.0,23.9539,24.0831,23.9378,24.0346,326611.0
2020-03-26 14:55:00,29.76,29.95,29.68,29.87,521914.0,24.0266,24.18,23.962,24.1154,521914.0
2020-03-26 15:00:00,29.86,29.9,29.77,29.87,270513.0,24.1073,24.1396,24.0346,24.1154,270513.0
2020-03-26 15:05:00,29.87,29.88,29.71,29.72,342315.0,24.1154,24.1234,23.9862,23.9943,342315.0
2020-03-26 15:10:00,29.72,29.73,29.62,29.66,239738.0,23.9943,24.0023,23.9135,23.9458,239738.0
2020-03-26 15:15:00,29.67,29.78,29.57,29.71,378064.0,23.9539,24.0427,23.8732,23.9862,378064.0
2020-03-26 15:20:00,29.7,29.79,29.65,29.65,459629.0,23.9781,24.0508,23.9378,23.9378,459629.0
2020-03-26 15:25:00,29.66,29.86,29.65,29.85,423910.0,23.9458,24.1073,23.9378,24.0992,423910.0
2020-03-26 15:30:00,29.85,29.93,29.73,29.85,986277.0,24.0992,24.1638,24.0023,24.0992,986277.0
2020-03-26 15:35:00,29.85,29.88,29.45,29.67,659944.0,24.0992,24.1234,23.7763,23.9539,659944.0
2020-03-26 15:40:00,29.68,29.81,29.63,29.73,623785.0,23.962,24.0669,23.9216,24.0023,623785.0
2020-03-26 15:45:00,29.73,29.74,29.54,29.68,615519.0,24.0023,24.0104,23.849,23.962,615519.0
2020-03-26 15:50:00,29.68,30.51,29.68,30.45,2080494.0,23.962,24.6321,23.962,24.5836,2080494.0
2020-03-26 15:55:00,30.45,30.53,30.21,30.39,2345154.0,24.5836,24.6482,24.3899,24.5352,2345154.0
2020-03-27 09:30:00,29.12,29.21,28.39,28.71,1400283.0,23.5099,23.5825,22.9205,23.1789,1400283.0
2020-03-27 09:35:00,28.7,29.04,28.65,28.76,606519.0,23.1708,23.4453,23.1304,23.2192,606519.0
2020-03-27 09:40:00,28.75,28.77,28.4,28.52,729066.0,23.2111,23.2273,22.9286,23.0255,729066.0
2020-03-27 09:45:00,28.52,28.54,28.3,28.39,351489.0,23.0255,23.0416,22.8478,22.9205,351489.0
2020-03-27 09:50:00,28.39,28.62,28.37,28.45,917973.0,22.9205,23.1062,22.9044,22.9689,917973.0
2020-03-27 09:55:00,28.45,28.57,28.34,28.54,466962.0,22.9689,23.0658,22.8801,23.0416,466962.0
2020-03-27 10:00:00,28.53,28.54,28.4,28.47,539462.0,23.0335,23.0416,22.9286,22.9851,539462.0
2020-03-27 10:05:00,28.48,28.68,28.43,28.67,584262.0,22.9932,23.1546,22.9528,23.1466,584262.0
2020-03-27 10:10:00,28.67,28.84,28.64,28.76,566690.0,23.1466,23.2838,23.1223,23.2192,566690.0
2020-03-27 10:15:00,28.77,28.77,28.49,28.59,744494.0,23.2273,23.2273,23.0012,23.082,744494.0
2020-03-27 10:20:00,28.58,28.7,28.48,28.49,417997.0,23.0739,23.1708,22.9932,23.0012,417997.0
2020-03-27 10:25:00,28.5,28.63,28.47,28.59,302505.0,23.0093,23.1143,22.9851,23.082,302505.0
2020-03-27 10:30:00,28.58,28.62,28.49,28.53,308836.0,23.0739,23.1062,23.0012,23.0335,308836.0
2020-03-27 10:35:00,28.53,28.62,28.46,28.59,288000.0,23.0335,23.1062,22.977,23.082,288000.0
2020-03-27 10:40:00,28.59,28.7,28.53,28.55,259465.0,23.082,23.1708,23.0335,23.0497,259465.0
2020-03-27 10:45:00,28.56,28.67,28.53,28.6,369407.0,23.0578,23.1466,23.0335,23.09,369407.0
2020-03-27 10:50:00,28.6,28.79,28.48,28.77,283434.0,23.09,23.2434,22.9932,23.2273,283434.0
2020-03-27 10:55:00,28.78,28.79,28.5,28.61,345662.0,23.2354,23.2434,23.0093,23.0981,345662.0
2020-03-27 11:00:00,28.61,28.77,28.6,28.75,177679.0,23.0981,23.2273,23.09,23.2111,177679.0
2020-03-27 11:05:00,28.76,28.87,28.63,28.85,292007.0,23.2192,23.308,23.1143,23.2919,292007.0
2020-03-27 11:10:00,28.84,28.86,28.75,28.77,201518.0,23.2838,23.3,23.2111,23.2273,201518.0
2020-03-27 11:15:00,28.77,29.07,28.77,28.96,324606.0,23.2273,23.4695,23.2273,23.3807,324606.0
2020-03-27 11:20:00,28.97,29.06,28.93,29.01,583283.0,23.3888,23.4614,23.3565,23.4211,583283.0
2020-03-27 11:25:00,29.01,29.11,28.85,28.99,311206.0,23.4211,23.5018,23.2919,23.4049,311206.0
2020-03-27 11:30:00,28.99,29.0,28.83,28.88,236620.0,23.4049,23.413,23.2757,23.3161,236620.0
2020-03-27 11:35:00,28.87,28.94,28.81,28.9,169073.0,23.308,23.3645,23.2596,23.3323,169073.0
2020-03-27 11:40:00,28.89,28.92,28.75,28.79,303448.0,23.3242,23.3484,23.2111,23.2434,303448.0
2020-03-27 11:45:00,28.79,28.79,28.61,28.62,285819.0,23.2434,23.2434,23.0981,23.1062,285819.0
2020-03-27 11:50:00,28.62,28.72,28.61,28.68,165818.0,23.1062,23.1869,23.0981,23.1546,165818.0
2020-03-27 11:55:00,28.69,28.71,28.54,28.6,249280.0,23.1627,23.1789,23.0416,23.09,249280.0
2020-03-27 12:00:00,28.6,28.72,28.56,28.6,348705.0,23.09,23.1869,23.0578,23.09,348705.0
2020-03-27 12:05:00,28.6,28.64,28.5,28.53,207971.0,23.09,23.1223,23.0093,23.0335,207971.0
2020-03-27 12:10:00,28.52,28.61,28.5,28.57,183539.0,23.0255,23.0981,23.0093,23.0658,183539.0
2020-03-27 12:15:00,28.57,28.76,28.53,28.75,225009.0,23.0658,23.2192,23.0335,23.2111,225009.0
2020-03-27 12:20:00,28.75,28.75,28.58,28.67,189130.0,23.2111,23.2111,23.0739,23.1466,189130.0
2020-03-27 12:25:00,28.66,28.7,28.6,28.6,255693.0,23.1385,23.1708,23.09,23.09,255693.0
2020-03-27 12:30:00,28.6,28.74,28.54,28.69,297214.0,23.09,23.2031,23.0416,23.1627,297214.0
2020-03-27 12:35:00,28.7,28.84,28.66,28.72,259060.0,23.1708,23.2838,23.1385,23.1869,259060.0
2020-03-27 12:40:00,28.72,28.84,28.67,28.81,166673.0,23.1869,23.2838,23.1466,23.2596,166673.0
2020-03-27 12:45:00,28.82,28.84,28.76,28.77,139508.0,23.2677,23.2838,23.2192,23.2273,139508.0
2020-03-27 12:50:00,28.77,28.88,28.76,28.84,144439.0,23.2273,23.3161,23.2192,23.2838,144439.0
2020-03-27 12:55:00,28.84,28.86,28.76,28.82,217084.0,23.2838,23.3,23.2192,23.2677,217084.0
2020-03-27 13:00:00,28.82,28.85,28.77,28.8,176501.0,23.2677,23.2919,23.2273,23.2515,176501.0
2020-03-27 13:05:00,28.79,28.82,28.7,28.71,211242.0,23.2434,23.2677,23.1708,23.1789,211242.0
2020-03-27 13:10:00,28.71,28.75,28.67,28.71,169598.0,23.1789,23.2111,23.1466,23.1789,169598.0
2020-03-27 13:15:00,28.71,28.72,28.62,28.64,156025.0,23.1789,23.1869,23.1062,23.1223,156025.0
2020-03-27 13:20:00,28.65,28.71,28.61,28.71,260060.0,23.1304,23.1789,23.0981,23.1789,260060.0
2020-03-27 13:25:00,28.71,28.77,28.59,28.62,474262.0,23.1789,23.2273,23.082,23.1062,474262.0
2020-03-27 13:30:00,28.62,28.86,28.59,28.85,433193.0,23.1062,23.3,23.082,23.2919,433193.0
2020-03-27 13:35:00,28.85,29.05,28.78,29.03,451804.0,23.2919,23.4534,23.2354,23.4372,451804.0
2020-03-27 13:40:00,29.04,29.09,28.92,28.93,527891.0,23.4453,23.4856,23.3484,23.3565,527891.0
2020-03-27 13:45:00,28.93,28.97,28.82,28.92,349947.0,23.3565,23.3888,23.2677,23.3484,349947.0
2020-03-27 13:50:00,28.93,28.96,28.85,28.86,237266.0,23.3565,23.3807,23.2919,23.3,237266.0
2020-03-27 13:55:00,28.86,28.92,28.81,28.87,214188.0,23.3,23.3484,23.2596,23.308,214188.0
2020-03-27 14:00:00,28.87,28.88,28.77,28.8,235380.0,23.308,23.3161,23.2273,23.2515,235380.0
2020-03-27 14:05:00,28.81,28.86,28.71,28.71,271909.0,23.2596,23.3,23.1789,23.1789,271909.0
2020-03-27 14:10:00,28.71,28.75,28.61,28.68,306746.0,23.1789,23.2111,23.0981,23.1546,306746.0
2020-03-27 14:15:00,28.68,28.73,28.64,28.68,900880.0,23.1546,23.195,23.1223,23.1546,900880.0
2020-03-27 14:20:00,28.68,28.72,28.6,28.62,662276.0,23.1546,23.1869,23.09,23.1062,662276.0
2020-03-27 14:25:00,28.62,28.71,28.55,28.61,448620.0,23.1062,23.1789,23.0497,23.0981,448620.0
2020-03-27 14:30:00,28.61,28.68,28.57,28.61,494915.0,23.0981,23.1546,23.0658,23.0981,494915.0
2020-03-27 14:35:00,28.61,28.65,28.54,28.56,358601.0,23.0981,23.1304,23.0416,23.0578,358601.0
2020-03-27 14:40:00,28.57,28.59,28.44,28.48,560596.0,23.0658,23.082,22.9609,22.9932,560596.0
2020-03-27 14:45:00,28.48,28.56,28.45,28.55,276785.0,22.9932,23.0578,22.9689,23.0497,276785.0
2020-03-27 14:50:00,28.54,28.66,28.5,28.62,319355.0,23.0416,23.1385,23.0093,23.1062,319355.0
2020-03-27 14:55:00,28.63,28.65,28.56,28.6,248703.0,23.1143,23.1304,23.0578,23.09,248703.0
2020-03-27 15:00:00,28.59,28.69,28.54,28.69,312592.0,23.082,23.1627,23.0416,23.1627,312592.0
2020-03-27 15:05:00,28.69,28.83,28.64,28.79,432014.0,23.1627,23.2757,23.1223,23.2434,432014.0
2020-03-27 15:10:00,28.79,28.81,28.61,28.61,316799.0,23.2434,23.2596,23.0981,23.0981,316799.0
2020-03-27 15:15:00,28.61,28.73,28.59,28.68,294507.0,23.0981,23.195,23.082,23.1546,294507.0
2020-03-27 15:20:00,28.67,28.89,28.67,28.85,1528226.0,23.1466,23.3242,23.1466,23.2919,1528226.0
2020-03-27 15:25:00,28.86,28.99,28.83,28.83,335297.0,23.3,23.4049,23.2757,23.2757,335297.0
2020-03-27 15:30:00,28.84,28.91,28.75,28.82,604902.0,23.2838,23.3403,23.2111,23.2677,604902.0
2020-03-27 15:35:00,28.82,28.83,28.62,28.62,600005.0,23.2677,23.2757,23.1062,23.1062,600005.0
2020-03-27 15:40:00,28.63,28.65,28.45,28.52,887019.0,23.1143,23.1304,22.9689,23.0255,887019.0
2020-03-27 15:45:00,28.51,28.62,28.41,28.45,933088.0,23.0174,23.1062,22.9367,22.9689,933088.0
2020-03-27 15:50:00,28.44,28.45,28.16,28.23,1624074.0,22.9609,22.9689,22.7348,22.7913,1624074.0
2020-03-27 15:55:00,28.24,28.42,28.24,28.33,1481466.0,22.7994,22.9447,22.7994,22.8721,1481466.0
2020-03-30 09:30:00,27.95,27.95,27.64,27.64,1193732.0,22.5653,22.5653,22.315,22.315,1193732.0
2020-03-30 09:35:00,27.65,27.66,27.2,27.26,911558.0,22.3231,22.3311,21.9598,22.0082,911558.0
2020-03-30 09:40:00,27.26,27.31,27.12,27.16,604058.0,22.0082,22.0486,21.8952,21.9275,604058.0
2020-03-30 09:45:00,27.16,27.33,27.09,27.32,878362.0,21.9275,22.0647,21.871,22.0566,878362.0
2020-03-30 09:50:00,27.31,27.54,27.3,27.33,611876.0,22.0486,22.2343,22.0405,22.0647,611876.0
2020-03-30 09:55:00,27.33,27.36,27.24,27.27,408992.0,22.0647,22.0889,21.9921,22.0163,408992.0
2020-03-30 10:00:00,27.26,27.34,27.12,27.29,446087.0,22.0082,22.0728,21.8952,22.0324,446087.0
2020-03-30 10:05:00,27.29,27.38,27.23,27.33,514640.0,22.0324,22.1051,21.984,22.0647,514640.0
2020-03-30 10:10:00,27.32,27.47,27.25,27.4,663047.0,22.0566,22.1777,22.0001,22.1212,663047.0
2020-03-30 10:15:00,27.4,27.55,27.38,27.55,673741.0,22.1212,22.2423,22.1051,22.2423,673741.0
2020-03-30 10:20:00,27.54,27.65,27.51,27.6,703541.0,22.2343,22.3231,22.21,22.2827,703541.0
2020-03-30 10:25:00,27.6,27.71,27.51,27.51,826726.0,22.2827,22.3715,22.21,22.21,826726.0
2020-03-30 10:30:00,27.51,27.74,27.51,27.72,508395.0,22.21,22.3957,22.21,22.3796,508395.0
2020-03-30 10:35:00,27.72,27.93,27.72,27.86,712593.0,22.3796,22.5491,22.3796,22.4926,712593.0
2020-03-30 10:40:00,27.88,28.06,27.84,27.96,495125.0,22.5088,22.6541,22.4765,22.5733,495125.0
2020-03-30 10:45:00,27.95,28.2,27.92,28.2,478087.0,22.5653,22.7671,22.5411,22.7671,478087.0
2020-03-30 10:50:00,28.2,28.21,27.96,28.03,526768.0,22.7671,22.7752,22.5733,22.6299,526768.0
2020-03-30 10:55:00,28.04,28.07,27.9,27.98,332105.0,22.6379,22.6622,22.5249,22.5895,332105.0
2020-03-30 11:00:00,27.97,28.05,27.88,27.9,351770.0,22.5814,22.646,22.5088,22.5249,351770.0
2020-03-30 11:05:00,27.9,28.03,27.85,28.0,399561.0,22.5249,22.6299,22.4845,22.6056,399561.0
2020-03-30 11:10:00,28.0,28.21,27.99,28.1,524812.0,22.6056,22.7752,22.5976,22.6864,524812.0
2020-03-30 11:15:00,28.11,28.44,28.09,28.44,632261.0,22.6944,22.9609,22.6783,22.9609,632261.0
2020-03-30 11:20:00,28.43,28.51,28.35,28.46,491663.0,22.9528,23.0174,22.8882,22.977,491663.0
2020-03-30 11:25:00,28.45,28.56,28.4,28.54,432099.0,22.9689,23.0578,22.9286,23.0416,432099.0
2020-03-30 11:30:00,28.55,28.63,28.49,28.63,453144.0,23.0497,23.1143,23.0012,23.1143,453144.0
2020-03-30 11:35:00,28.63,28.63,28.55,28.59,664661.0,23.1143,23.1143,23.0497,23.082,664661.0
2020-03-30 11:40:00,28.59,28.87,28.57,28.87,546552.0,23.082,23.308,23.0658,23.308,546552.0
2020-03-30 11:45:00,28.87,28.87,28.69,28.75,537376.0,23.308,23.308,23.1627,23.2111,537376.0
2020-03-30 11:50:00,28.74,28.8,28.7,28.7,626226.0,23.2031,23.2515,23.1708,23.1708,626226.0
2020-03-30 11:55:00,28.7,28.77,28.67,28.74,241878.0,23.1708,23.2273,23.1466,23.2031,241878.0
2020-03-30 12:00:00,28.75,28.75,28.55,28.56,236095.0,23.2111,23.2111,23.0497,23.0578,236095.0
2020-03-30 12:05:00,28.54,28.63,28.51,28.62,379520.0,23.0416,23.1143,23.0174,23.1062,379520.0
2020-03-30 12:10:00,28.61,28.71,28.59,28.69,367806.0,23.0981,23.1789,23.082,23.1627,367806.0
2020-03-30 12:15:00,28.69,28.77,28.66,28.77,224724.0,23.1627,23.2273,23.1385,23.2273,224724.0
2020-03-30 12:20:00,28.77,28.78,28.59,28.68,342549.0,23.2273,23.2354,23.082,23.1546,342549.0
2020-03-30 12:25:00,28.69,28.76,28.66,28.7,266112.0,23.1627,23.2192,23.1385,23.1708,266112.0
2020-03-30 12:30:00,28.7,28.72,28.6,28.6,262585.0,23.1708,23.1869,23.09,23.09,262585.0
2020-03-30 12:35:00,28.6,28.68,28.57,28.64,370800.0,23.09,23.1546,23.0658,23.1223,370800.0
2020-03-30 12:40:00,28.64,28.67,28.5,28.53,532719.0,23.1223,23.1466,23.0093,23.0335,532719.0
2020-03-30 12:45:00,28.52,28.57,28.49,28.53,278586.0,23.0255,23.0658,23.0012,23.0335,278586.0
2020-03-30 12:50:00,28.54,28.64,28.52,28.6,376187.0,23.0416,23.1223,23.0255,23.09,376187.0
2020-03-30 12:55:00,28.6,28.65,28.54,28.65,458388.0,23.09,23.1304,23.0416,23.1304,458388.0
2020-03-30 13:00:00,28.64,28.68,28.59,28.63,211632.0,23.1223,23.1546,23.082,23.1143,211632.0
2020-03-30 13:05:00,28.63,28.64,28.49,28.5,350074.0,23.1143,23.1223,23.0012,23.0093,350074.0
2020-03-30 13:10:00,28.5,28.62,28.5,28.62,485122.0,23.0093,23.1062,23.0093,23.1062,485122.0
2020-03-30 13:15:00,28.62,28.69,28.58,28.6,258918.0,23.1062,23.1627,23.0739,23.09,258918.0
2020-03-30 13:20:00,28.6,28.61,28.52,28.54,231462.0,23.09,23.0981,23.0255,23.0416,231462.0
2020-03-30 13:25:00,28.53,28.53,28.43,28.43,249328.0,23.0335,23.0335,22.9528,22.9528,249328.0
2020-03-30 13:30:00,28.43,28.46,28.28,28.32,409671.0,22.9528,22.977,22.8317,22.864,409671.0
2020-03-30 13:35:00,28.32,28.33,28.22,28.29,327458.0,22.864,22.8721,22.7833,22.8398,327458.0
2020-03-30 13:40:00,28.29,28.31,28.13,28.14,356467.0,22.8398,22.8559,22.7106,22.7187,356467.0
2020-03-30 13:45:00,28.14,28.18,28.06,28.13,266305.0,22.7187,22.751,22.6541,22.7106,266305.0
2020-03-30 13:50:00,28.13,28.14,28.08,28.09,185393.0,22.7106,22.7187,22.6702,22.6783,185393.0
2020-03-30 13:55:00,28.09,28.14,28.01,28.1,345659.0,22.6783,22.7187,22.6137,22.6864,345659.0
2020-03-30 14:00:00,28.1,28.13,28.02,28.05,387923.0,22.6864,22.7106,22.6218,22.646,387923.0
2020-03-30 14:05:00,28.06,28.18,28.05,28.14,632519.0,22.6541,22.751,22.646,22.7187,632519.0
2020-03-30 14:10:00,28.14,28.15,27.98,28.06,475226.0,22.7187,22.7267,22.5895,22.6541,475226.0
2020-03-30 14:15:00,28.05,28.13,28.01,28.09,432937.0,22.646,22.7106,22.6137,22.6783,432937.0
2020-03-30 14:20:00,28.1,28.2,28.02,28.18,418810.0,22.6864,22.7671,22.6218,22.751,418810.0
2020-03-30 14:25:00,28.17,28.39,28.11,28.35,539409.0,22.7429,22.9205,22.6944,22.8882,539409.0
2020-03-30 14:30:00,28.35,28.45,28.27,28.37,612958.0,22.8882,22.9689,22.8236,22.9044,612958.0
2020-03-30 14:35:00,28.37,28.44,28.35,28.4,407627.0,22.9044,22.9609,22.8882,22.9286,407627.0
2020-03-30 14:40:00,28.4,28.6,28.36,28.6,510031.0,22.9286,23.09,22.8963,23.09,510031.0
2020-03-30 14:45:00,28.6,28.61,28.44,28.45,487098.0,23.09,23.0981,22.9609,22.9689,487098.0
2020-03-30 14:50:00,28.45,28.55,28.4,28.46,365790.0,22.9689,23.0497,22.9286,22.977,365790.0
2020-03-30 14:55:00,28.46,28.48,28.39,28.42,585346.0,22.977,22.9932,22.9205,22.9447,585346.0
2020-03-30 15:00:00,28.43,28.51,28.4,28.46,426137.0,22.9528,23.0174,22.9286,22.977,426137.0
2020-03-30 15:05:00,28.47,28.61,28.45,28.59,522982.0,22.9851,23.0981,22.9689,23.082,522982.0
2020-03-30 15:10:00,28.59,28.69,28.57,28.63,684658.0,23.082,23.1627,23.0658,23.1143,684658.0
2020-03-30 15:15:00,28.63,28.67,28.58,28.61,355105.0,23.1143,23.1466,23.0739,23.0981,355105.0
2020-03-30 15:20:00,28.61,28.67,28.42,28.43,414867.0,23.0981,23.1466,22.9447,22.9528,414867.0
2020-03-30 15:25:00,28.43,28.45,28.26,28.35,538882.0,22.9528,22.9689,22.8155,22.8882,538882.0
2020-03-30 15:30:00,28.35,28.46,28.26,28.3,452380.0,22.8882,22.977,22.8155,22.8478,452380.0
2020-03-30 15:35:00,28.29,28.48,28.24,28.47,556905.0,22.8398,22.9932,22.7994,22.9851,556905.0
2020-03-30 15:40:00,28.47,28.49,28.35,28.41,575717.0,22.9851,23.0012,22.8882,22.9367,575717.0
2020-03-30 15:45:00,28.41,28.58,28.38,28.57,941625.0,22.9367,23.0739,22.9124,23.0658,941625.0
2020-03-30 15:50:00,28.56,28.71,28.56,28.69,1323941.0,23.0578,23.1789,23.0578,23.1627,1323941.0
2020-03-30 15:55:00,28.68,28.7,28.53,28.62,1978048.0,23.1546,23.1708,23.0335,23.1062,1978048.0
2020-03-31 09:30:00,29.53,29.57,29.17,29.35,1449905.0,23.8409,23.8732,23.5502,23.6956,1449905.0
2020-03-31 09:35:00,29.36,29.52,29.2,29.3,1012397.0,23.7036,23.8328,23.5745,23.6552,1012397.0
2020-03-31 09:40:00,29.3,29.52,29.3,29.45,554825.0,23.6552,23.8328,23.6552,23.7763,554825.0
2020-03-31 09:45:00,29.44,29.5,29.34,29.39,632213.0,23.7682,23.8167,23.6875,23.7278,632213.0
2020-03-31 09:50:00,29.4,29.44,29.1,29.21,452584.0,23.7359,23.7682,23.4937,23.5825,452584.0
2020-03-31 09:55:00,29.22,29.44,29.14,29.31,627333.0,23.5906,23.7682,23.526,23.6633,627333.0
2020-03-31 10:00:00,29.31,29.51,29.31,29.4,521693.0,23.6633,23.8247,23.6633,23.7359,521693.0
2020-03-31 10:05:00,29.39,29.5,29.36,29.38,483338.0,23.7278,23.8167,23.7036,23.7198,483338.0
2020-03-31 10:10:00,29.38,29.63,29.37,29.63,611680.0,23.7198,23.9216,23.7117,23.9216,611680.0
2020-03-31 10:15:00,29.62,29.64,29.48,29.64,650133.0,23.9135,23.9297,23.8005,23.9297,650133.0
2020-03-31 10:20:00,29.65,29.68,29.59,29.62,344154.0,23.9378,23.962,23.8893,23.9135,344154.0
2020-03-31 10:25:00,29.62,29.63,29.43,29.53,503018.0,23.9135,23.9216,23.7601,23.8409,503018.0
2020-03-31 10:30:00,29.53,29.61,29.52,29.55,376339.0,23.8409,23.9055,23.8328,23.857,376339.0
2020-03-31 10:35:00,29.54,29.71,29.52,29.64,322145.0,23.849,23.9862,23.8328,23.9297,322145.0
2020-03-31 10:40:00,29.65,29.71,29.59,29.59,354508.0,23.9378,23.9862,23.8893,23.8893,354508.0
2020-03-31 10:45:00,29.6,29.71,29.53,29.67,363770.0,23.8974,23.9862,23.8409,23.9539,363770.0
2020-03-31 10:50:00,29.67,29.83,29.6,29.78,377364.0,23.9539,24.0831,23.8974,24.0427,377364.0
2020-03-31 10:55:00,29.78,29.84,29.72,29.74,250890.0,24.0427,24.0912,23.9943,24.0104,250890.0
2020-03-31 11:00:00,29.74,29.75,29.54,29.59,363901.0,24.0104,24.0185,23.849,23.8893,363901.0
2020-03-31 11:05:00,29.59,29.74,29.57,29.72,289462.0,23.8893,24.0104,23.8732,23.9943,289462.0
2020-03-31 11:10:00,29.72,29.79,29.68,29.71,267351.0,23.9943,24.0508,23.962,23.9862,267351.0
2020-03-31 11:15:00,29.71,29.78,29.66,29.69,279177.0,23.9862,24.0427,23.9458,23.9701,279177.0
2020-03-31 11:20:00,29.7,29.78,29.61,29.69,227401.0,23.9781,24.0427,23.9055,23.9701,227401.0
2020-03-31 11:25:00,29.69,29.79,29.67,29.78,204831.0,23.9701,24.0508,23.9539,24.0427,204831.0
2020-03-31 11:30:00,29.78,29.93,29.76,29.91,341957.0,24.0427,24.1638,24.0266,24.1477,341957.0
2020-03-31 11:35:00,29.92,29.96,29.84,29.89,317644.0,24.1557,24.188,24.0912,24.1315,317644.0
2020-03-31 11:40:00,29.9,30.0,29.9,29.95,256283.0,24.1396,24.2203,24.1396,24.18,256283.0
2020-03-31 11:45:00,29.95,29.97,29.85,29.9,277953.0,24.18,24.1961,24.0992,24.1396,277953.0
2020-03-31 11:50:00,29.9,29.97,29.88,29.91,429314.0,24.1396,24.1961,24.1234,24.1477,429314.0
2020-03-31 11:55:00,29.91,29.98,29.85,29.96,240636.0,24.1477,24.2042,24.0992,24.188,240636.0
2020-03-31 12:00:00,29.96,29.99,29.8,29.82,244889.0,24.188,24.2123,24.0589,24.075,244889.0
2020-03-31 12:05:00,29.83,29.9,29.8,29.89,222059.0,24.0831,24.1396,24.0589,24.1315,222059.0
2020-03-31 12:10:00,29.88,29.89,29.74,29.75,204401.0,24.1234,24.1315,24.0104,24.0185,204401.0
2020-03-31 12:15:00,29.75,29.78,29.69,29.7,169771.0,24.0185,24.0427,23.9701,23.9781,169771.0
2020-03-31 12:20:00,29.69,29.7,29.56,29.57,286861.0,23.9701,23.9781,23.8651,23.8732,286861.0
2020-03-31 12:25:00,29.56,29.56,29.4,29.53,322582.0,23.8651,23.8651,23.7359,23.8409,322582.0
2020-03-31 12:30:00,29.53,29.58,29.4,29.42,260516.0,23.8409,23.8812,23.7359,23.7521,260516.0
2020-03-31 12:35:00,29.41,29.43,29.23,29.27,346412.0,23.744,23.7601,23.5987,23.631,346412.0
2020-03-31 12:40:00,29.27,29.35,29.21,29.35,230291.0,23.631,23.6956,23.5825,23.6956,230291.0
2020-03-31 12:45:00,29.35,29.39,29.29,29.35,186367.0,23.6956,23.7278,23.6471,23.6956,186367.0
2020-03-31 12:50:00,29.35,29.35,29.19,29.19,267893.0,23.6956,23.6956,23.5664,23.5664,267893.0
2020-03-31 12:55:00,29.2,29.21,29.02,29.04,424471.0,23.5745,23.5825,23.4291,23.4453,424471.0
2020-03-31 13:00:00,29.04,29.14,28.95,28.95,325360.0,23.4453,23.526,23.3726,23.3726,325360.0
2020-03-31 13:05:00,28.94,29.0,28.84,28.95,469294.0,23.3645,23.413,23.2838,23.3726,469294.0
2020-03-31 13:10:00,28.94,28.96,28.85,28.89,203799.0,23.3645,23.3807,23.2919,23.3242,203799.0
2020-03-31 13:15:00,28.88,28.9,28.79,28.87,225962.0,23.3161,23.3323,23.2434,23.308,225962.0
2020-03-31 13:20:00,28.87,28.9,28.72,28.75,333627.0,23.308,23.3323,23.1869,23.2111,333627.0
2020-03-31 13:25:00,28.76,28.82,28.73,28.8,267458.0,23.2192,23.2677,23.195,23.2515,267458.0
2020-03-31 13:30:00,28.79,28.91,28.73,28.87,360576.0,23.2434,23.3403,23.195,23.308,360576.0
2020-03-31 13:35:00,28.87,29.05,28.86,29.0,353761.0,23.308,23.4534,23.3,23.413,353761.0
2020-03-31 13:40:00,29.01,29.04,28.95,28.97,233997.0,23.4211,23.4453,23.3726,23.3888,233997.0
2020-03-31 13:45:00,28.98,29.04,28.95,28.98,235832.0,23.3968,23.4453,23.3726,23.3968,235832.0
2020-03-31 13:50:00,28.97,28.98,28.85,28.88,204715.0,23.3888,23.3968,23.2919,23.3161,204715.0
2020-03-31 13:55:00,28.87,29.0,28.86,28.98,270125.0,23.308,23.413,23.3,23.3968,270125.0
2020-03-31 14:00:00,28.97,28.99,28.9,28.93,216255.0,23.3888,23.4049,23.3323,23.3565,216255.0
2020-03-31 14:05:00,28.94,29.07,28.9,29.04,279641.0,23.3645,23.4695,23.3323,23.4453,279641.0
2020-03-31 14:10:00,29.05,29.05,28.93,28.95,273262.0,23.4534,23.4534,23.3565,23.3726,273262.0
2020-03-31 14:15:00,28.95,28.97,28.85,28.89,206511.0,23.3726,23.3888,23.2919,23.3242,206511.0
2020-03-31 14:20:00,28.9,28.99,28.89,28.93,150526.0,23.3323,23.4049,23.3242,23.3565,150526.0
2020-03-31 14:25:00,28.93,28.97,28.83,28.95,472836.0,23.3565,23.3888,23.2757,23.3726,472836.0
2020-03-31 14:30:00,28.95,28.99,28.89,28.95,205315.0,23.3726,23.4049,23.3242,23.3726,205315.0
2020-03-31 14:35:00,28.96,29.01,28.9,28.99,325284.0,23.3807,23.4211,23.3323,23.4049,325284.0
2020-03-31 14:40:00,28.99,29.05,28.94,28.99,224066.0,23.4049,23.4534,23.3645,23.4049,224066.0
2020-03-31 14:45:00,29.0,29.0,28.84,28.87,314353.0,23.413,23.413,23.2838,23.308,314353.0
2020-03-31 14:50:00,28.88,28.99,28.85,28.96,182585.0,23.3161,23.4049,23.2919,23.3807,182585.0
2020-03-31 14:55:00,28.96,29.1,28.93,29.02,233813.0,23.3807,23.4937,23.3565,23.4291,233813.0
2020-03-31 15:00:00,29.02,29.11,28.96,28.98,255968.0,23.4291,23.5018,23.3807,23.3968,255968.0
2020-03-31 15:05:00,28.97,29.02,28.88,28.93,245961.0,23.3888,23.4291,23.3161,23.3565,245961.0
2020-03-31 15:10:00,28.92,28.93,28.77,28.81,296352.0,23.3484,23.3565,23.2273,23.2596,296352.0
2020-03-31 15:15:00,28.8,28.84,28.6,28.6,327758.0,23.2515,23.2838,23.09,23.09,327758.0
2020-03-31 15:20:00,28.61,28.63,28.48,28.52,596369.0,23.0981,23.1143,22.9932,23.0255,596369.0
2020-03-31 15:25:00,28.52,28.65,28.5,28.52,417998.0,23.0255,23.1304,23.0093,23.0255,417998.0
2020-03-31 15:30:00,28.51,28.68,28.51,28.68,625578.0,23.0174,23.1546,23.0174,23.1546,625578.0
2020-03-31 15:35:00,28.67,28.68,28.57,28.64,563291.0,23.1466,23.1546,23.0658,23.1223,563291.0
2020-03-31 15:40:00,28.65,28.73,28.61,28.65,342361.0,23.1304,23.195,23.0981,23.1304,342361.0
2020-03-31 15:45:00,28.65,28.79,28.58,28.58,503754.0,23.1304,23.2434,23.0739,23.0739,503754.0
2020-03-31 15:50:00,28.59,29.23,28.59,29.11,1403939.0,23.082,23.5987,23.082,23.5018,1403939.0
2020-03-31 15:55:00,29.12,29.23,28.98,29.03,1948176.0,23.5099,23.5987,23.3968,23.4372,1948176.0
2020-04-01 09:30:00,28.12,28.12,27.42,27.64,1164960.0,22.7025,22.7025,22.1374,22.315,1164960.0
2020-04-01 09:35:00,27.65,27.93,27.62,27.76,582382.0,22.3231,22.5491,22.2988,22.4119,582382.0
2020-04-01 09:40:00,27.76,28.08,27.69,27.87,498051.0,22.4119,22.6702,22.3554,22.5007,498051.0
2020-04-01 09:45:00,27.86,27.88,27.63,27.76,314053.0,22.4926,22.5088,22.3069,22.4119,314053.0
2020-04-01 09:50:00,27.75,28.02,27.74,27.95,341171.0,22.4038,22.6218,22.3957,22.5653,341171.0
2020-04-01 09:55:00,27.94,27.95,27.75,27.81,151652.0,22.5572,22.5653,22.4038,22.4522,151652.0
2020-04-01 10:00:00,27.82,27.89,27.69,27.69,163926.0,22.4603,22.5168,22.3554,22.3554,163926.0
2020-04-01 10:05:00,27.68,27.97,27.67,27.97,370854.0,22.3473,22.5814,22.3392,22.5814,370854.0
2020-04-01 10:10:00,27.98,28.08,27.94,28.06,326340.0,22.5895,22.6702,22.5572,22.6541,326340.0
2020-04-01 10:15:00,28.06,28.27,28.05,28.16,306301.0,22.6541,22.8236,22.646,22.7348,306301.0
2020-04-01 10:20:00,28.15,28.16,27.95,27.97,277165.0,22.7267,22.7348,22.5653,22.5814,277165.0
2020-04-01 10:25:00,27.98,28.02,27.91,27.97,117824.0,22.5895,22.6218,22.533,22.5814,117824.0
2020-04-01 10:30:00,27.98,28.08,27.87,28.02,250491.0,22.5895,22.6702,22.5007,22.6218,250491.0
2020-04-01 10:35:00,28.03,28.04,27.9,27.96,116554.0,22.6299,22.6379,22.5249,22.5733,116554.0
2020-04-01 10:40:00,27.95,28.02,27.91,28.0,152425.0,22.5653,22.6218,22.533,22.6056,152425.0
2020-04-01 10:45:00,28.0,28.14,27.99,28.08,192708.0,22.6056,22.7187,22.5976,22.6702,192708.0
2020-04-01 10:50:00,28.08,28.12,28.02,28.07,225098.0,22.6702,22.7025,22.6218,22.6622,225098.0
2020-04-01 10:55:00,28.07,28.15,27.98,28.14,229949.0,22.6622,22.7267,22.5895,22.7187,229949.0
2020-04-01 11:00:00,28.13,28.42,28.12,28.37,313109.0,22.7106,22.9447,22.7025,22.9044,313109.0
2020-04-01 11:05:00,28.36,28.38,28.29,28.37,250518.0,22.8963,22.9124,22.8398,22.9044,250518.0
2020-04-01 11:10:00,28.38,28.48,28.35,28.39,213941.0,22.9124,22.9932,22.8882,22.9205,213941.0
2020-04-01 11:15:00,28.39,28.39,28.17,28.18,232926.0,22.9205,22.9205,22.7429,22.751,232926.0
2020-04-01 11:20:00,28.19,28.24,28.01,28.03,209584.0,22.759,22.7994,22.6137,22.6299,209584.0
2020-04-01 11:25:00,28.04,28.07,27.87,27.88,232878.0,22.6379,22.6622,22.5007,22.5088,232878.0
2020-04-01 11:30:00,27.89,28.01,27.85,27.98,200438.0,22.5168,22.6137,22.4845,22.5895,200438.0
2020-04-01 11:35:00,27.98,28.02,27.87,27.87,187697.0,22.5895,22.6218,22.5007,22.5007,187697.0
2020-04-01 11:40:00,27.87,27.89,27.74,27.78,207183.0,22.5007,22.5168,22.3957,22.428,207183.0
2020-04-01 11:45:00,27.78,27.88,27.73,27.76,238456.0,22.428,22.5088,22.3877,22.4119,238456.0
2020-04-01 11:50:00,27.77,27.85,27.75,27.8,137424.0,22.42,22.4845,22.4038,22.4442,137424.0
2020-04-01 11:55:00,27.79,27.87,27.74,27.78,148035.0,22.4361,22.5007,22.3957,22.428,148035.0
2020-04-01 12:00:00,27.78,27.78,27.62,27.63,157165.0,22.428,22.428,22.2988,22.3069,157165.0
2020-04-01 12:05:00,27.64,27.69,27.53,27.54,164315.0,22.315,22.3554,22.2262,22.2343,164315.0
2020-04-01 12:10:00,27.53,27.68,27.53,27.68,134362.0,22.2262,22.3473,22.2262,22.3473,134362.0
2020-04-01 12:15:00,27.68,27.68,27.51,27.54,156819.0,22.3473,22.3473,22.21,22.2343,156819.0
2020-04-01 12:20:00,27.53,27.56,27.46,27.5,205310.0,22.2262,22.2504,22.1697,22.202,205310.0
2020-04-01 12:25:00,27.51,27.52,27.4,27.4,226351.0,22.21,22.2181,22.1212,22.1212,226351.0
2020-04-01 12:30:00,27.41,27.54,27.41,27.46,158592.0,22.1293,22.2343,22.1293,22.1697,158592.0
2020-04-01 12:35:00,27.45,27.46,27.36,27.39,176389.0,22.1616,22.1697,22.0889,22.1132,176389.0
2020-04-01 12:40:00,27.39,27.4,27.33,27.36,174373.0,22.1132,22.1212,22.0647,22.0889,174373.0
2020-04-01 12:45:00,27.35,27.38,27.25,27.26,184175.0,22.0809,22.1051,22.0001,22.0082,184175.0
2020-04-01 12:50:00,27.26,27.31,27.23,27.29,138126.0,22.0082,22.0486,21.984,22.0324,138126.0
2020-04-01 12:55:00,27.28,27.38,27.26,27.32,138313.0,22.0244,22.1051,22.0082,22.0566,138313.0
2020-04-01 13:00:00,27.32,27.52,27.29,27.49,219027.0,22.0566,22.2181,22.0324,22.1939,219027.0
2020-04-01 13:05:00,27.49,27.61,27.46,27.48,267851.0,22.1939,22.2908,22.1697,22.1858,267851.0
2020-04-01 13:10:00,27.49,27.52,27.43,27.44,169205.0,22.1939,22.2181,22.1455,22.1535,169205.0
2020-04-01 13:15:00,27.44,27.58,27.43,27.53,160299.0,22.1535,22.2666,22.1455,22.2262,160299.0
2020-04-01 13:20:00,27.53,27.61,27.5,27.6,347346.0,22.2262,22.2908,22.202,22.2827,347346.0
2020-04-01 13:25:00,27.6,27.66,27.55,27.64,217756.0,22.2827,22.3311,22.2423,22.315,217756.0
2020-04-01 13:30:00,27.64,27.66,27.6,27.61,204560.0,22.315,22.3311,22.2827,22.2908,204560.0
2020-04-01 13:35:00,27.6,27.7,27.59,27.69,128563.0,22.2827,22.3634,22.2746,22.3554,128563.0
2020-04-01 13:40:00,27.68,27.77,27.66,27.73,250441.0,22.3473,22.42,22.3311,22.3877,250441.0
2020-04-01 13:45:00,27.72,27.75,27.61,27.73,330654.0,22.3796,22.4038,22.2908,22.3877,330654.0
2020-04-01 13:50:00,27.73,28.05,27.71,28.03,1205654.0,22.3877,22.646,22.3715,22.6299,1205654.0
2020-04-01 13:55:00,28.03,28.13,28.01,28.03,437922.0,22.6299,22.7106,22.6137,22.6299,437922.0
2020-04-01 14:00:00,28.03,28.08,27.9,28.01,387773.0,22.6299,22.6702,22.5249,22.6137,387773.0
2020-04-01 14:05:00,28.02,28.09,27.96,28.04,438821.0,22.6218,22.6783,22.5733,22.6379,438821.0
2020-04-01 14:10:00,28.05,28.05,27.92,27.92,191841.0,22.646,22.646,22.5411,22.5411,191841.0
2020-04-01 14:15:00,27.91,27.96,27.84,27.87,243520.0,22.533,22.5733,22.4765,22.5007,243520.0
2020-04-01 14:20:00,27.87,27.98,27.85,27.91,301079.0,22.5007,22.5895,22.4845,22.533,301079.0
2020-04-01 14:25:00,27.9,27.93,27.79,27.8,342572.0,22.5249,22.5491,22.4361,22.4442,342572.0
2020-04-01 14:30:00,27.8,27.8,27.66,27.74,262872.0,22.4442,22.4442,22.3311,22.3957,262872.0
2020-04-01 14:35:00,27.74,27.88,27.72,27.85,259888.0,22.3957,22.5088,22.3796,22.4845,259888.0
2020-04-01 14:40:00,27.86,27.86,27.75,27.83,123982.0,22.4926,22.4926,22.4038,22.4684,123982.0
2020-04-01 14:45:00,27.82,27.91,27.81,27.86,178858.0,22.4603,22.533,22.4522,22.4926,178858.0
2020-04-01 14:50:00,27.85,27.85,27.75,27.76,328485.0,22.4845,22.4845,22.4038,22.4119,328485.0
2020-04-01 14:55:00,27.76,27.77,27.68,27.69,248883.0,22.4119,22.42,22.3473,22.3554,248883.0
2020-04-01 15:00:00,27.69,27.84,27.69,27.71,246716.0,22.3554,22.4765,22.3554,22.3715,246716.0
2020-04-01 15:05:00,27.71,27.74,27.65,27.68,196052.0,22.3715,22.3957,22.3231,22.3473,196052.0
2020-04-01 15:10:00,27.68,27.69,27.6,27.65,207176.0,22.3473,22.3554,22.2827,22.3231,207176.0
2020-04-01 15:15:00,27.65,27.74,27.6,27.73,239300.0,22.3231,22.3957,22.2827,22.3877,239300.0
2020-04-01 15:20:00,27.73,27.73,27.57,27.59,181079.0,22.3877,22.3877,22.2585,22.2746,181079.0
2020-04-01 15:25:00,27.58,27.6,27.51,27.54,367036.0,22.2666,22.2827,22.21,22.2343,367036.0
2020-04-01 15:30:00,27.53,27.58,27.5,27.51,261189.0,22.2262,22.2666,22.202,22.21,261189.0
2020-04-01 15:35:00,27.51,27.52,27.31,27.33,546228.0,22.21,22.2181,22.0486,22.0647,546228.0
2020-04-01 15:40:00,27.33,27.36,27.27,27.29,330022.0,22.0647,22.0889,22.0163,22.0324,330022.0
2020-04-01 15:45:00,27.3,27.57,27.28,27.55,537516.0,22.0405,22.2585,22.0244,22.2423,537516.0
2020-04-01 15:50:00,27.55,27.69,27.5,27.69,751088.0,22.2423,22.3554,22.202,22.3554,751088.0
2020-04-01 15:55:00,27.7,27.76,27.57,27.62,1003172.0,22.3634,22.4119,22.2585,22.2988,1003172.0
2020-04-02 09:30:00,29.01,29.04,28.67,28.91,1670122.0,23.4211,23.4453,23.1466,23.3403,1670122.0
2020-04-02 09:35:00,28.92,29.1,28.81,28.86,918897.0,23.3484,23.4937,23.2596,23.3,918897.0
2020-04-02 09:40:00,28.86,28.91,28.44,28.44,827247.0,23.3,23.3403,22.9609,22.9609,827247.0
2020-04-02 09:45:00,28.45,28.48,28.26,28.31,684144.0,22.9689,22.9932,22.8155,22.8559,684144.0
2020-04-02 09:50:00,28.3,28.63,28.29,28.5,613390.0,22.8478,23.1143,22.8398,23.0093,613390.0
2020-04-02 09:55:00,28.49,28.96,28.48,28.92,588171.0,23.0012,23.3807,22.9932,23.3484,588171.0
2020-04-02 10:00:00,28.92,28.94,28.66,28.91,429845.0,23.3484,23.3645,23.1385,23.3403,429845.0
2020-04-02 10:05:00,28.91,29.1,28.78,29.09,351940.0,23.3403,23.4937,23.2354,23.4856,351940.0
2020-04-02 10:10:00,29.09,29.21,29.03,29.09,578422.0,23.4856,23.5825,23.4372,23.4856,578422.0
2020-04-02 10:15:00,29.09,29.21,29.0,29.2,1282261.0,23.4856,23.5825,23.413,23.5745,1282261.0
2020-04-02 10:20:00,29.2,29.26,29.04,29.06,944951.0,23.5745,23.6229,23.4453,23.4614,944951.0
2020-04-02 10:25:00,29.06,29.8,28.94,29.68,2353158.0,23.4614,24.0589,23.3645,23.962,2353158.0
2020-04-02 10:30:00,29.69,30.7,29.47,30.68,4962971.0,23.9701,24.7855,23.7924,24.7693,4962971.0
2020-04-02 10:35:00,30.67,31.76,30.64,31.69,4881204.0,24.7612,25.6413,24.737,25.5847,4881204.0
2020-04-02 10:40:00,31.69,31.69,31.05,31.21,2485112.0,25.5847,25.5847,25.068,25.1972,2485112.0
2020-04-02 10:45:00,31.22,31.4,30.67,30.84,1841981.0,25.2053,25.3506,24.7612,24.8985,1841981.0
2020-04-02 10:50:00,30.83,30.91,30.58,30.66,1437182.0,24.8904,24.955,24.6886,24.7532,1437182.0
2020-04-02 10:55:00,30.66,31.17,30.65,31.16,1520407.0,24.7532,25.1649,24.7451,25.1568,1520407.0
2020-04-02 11:00:00,31.15,31.2,30.72,31.11,1733632.0,25.1488,25.1891,24.8016,25.1165,1733632.0
2020-04-02 11:05:00,31.1,31.16,30.46,30.53,2270429.0,25.1084,25.1568,24.5917,24.6482,2270429.0
2020-04-02 11:10:00,30.53,30.61,30.18,30.29,1384168.0,24.6482,24.7128,24.3657,24.4545,1384168.0
2020-04-02 11:15:00,30.29,30.54,30.24,30.28,635115.0,24.4545,24.6563,24.4141,24.4464,635115.0
2020-04-02 11:20:00,30.3,30.32,30.02,30.02,1228704.0,24.4625,24.4787,24.2365,24.2365,1228704.0
2020-04-02 11:25:00,30.02,30.03,29.62,29.78,1131829.0,24.2365,24.2445,23.9135,24.0427,1131829.0
2020-04-02 11:30:00,29.78,30.01,29.72,30.0,992657.0,24.0427,24.2284,23.9943,24.2203,992657.0
2020-04-02 11:35:00,30.0,30.22,29.87,29.93,1483327.0,24.2203,24.3979,24.1154,24.1638,1483327.0
2020-04-02 11:40:00,29.94,30.09,29.91,30.02,1020348.0,24.1719,24.293,24.1477,24.2365,1020348.0
2020-04-02 11:45:00,30.02,30.24,29.94,30.2,732940.0,24.2365,24.4141,24.1719,24.3818,732940.0
2020-04-02 11:50:00,30.2,30.29,30.08,30.19,708269.0,24.3818,24.4545,24.2849,24.3737,708269.0
2020-04-02 11:55:00,30.2,30.51,30.18,30.39,657259.0,24.3818,24.6321,24.3657,24.5352,657259.0
2020-04-02 12:00:00,30.4,30.41,30.03,30.38,335052.0,24.5433,24.5513,24.2445,24.5271,335052.0
2020-04-02 12:05:00,30.39,30.56,30.37,30.4,390299.0,24.5352,24.6724,24.519,24.5433,390299.0
2020-04-02 12:10:00,30.4,30.66,30.37,30.64,372950.0,24.5433,24.7532,24.519,24.737,372950.0
2020-04-02 12:15:00,30.63,30.63,30.47,30.52,277048.0,24.729,24.729,24.5998,24.6401,277048.0
2020-04-02 12:20:00,30.53,30.64,30.4,30.4,276663.0,24.6482,24.737,24.5433,24.5433,276663.0
2020-04-02 12:25:00,30.41,30.51,30.25,30.28,210472.0,24.5513,24.6321,24.4222,24.4464,210472.0
2020-04-02 12:30:00,30.29,30.37,30.2,30.25,317961.0,24.4545,24.519,24.3818,24.4222,317961.0
2020-04-02 12:35:00,30.24,30.39,30.24,30.36,397610.0,24.4141,24.5352,24.4141,24.511,397610.0
2020-04-02 12:40:00,30.37,30.4,30.26,30.33,708235.0,24.519,24.5433,24.4302,24.4868,708235.0
2020-04-02 12:45:00,30.34,30.39,30.25,30.35,338396.0,24.4948,24.5352,24.4222,24.5029,338396.0
2020-04-02 12:50:00,30.35,30.5,30.35,30.49,302030.0,24.5029,24.624,24.5029,24.6159,302030.0
2020-04-02 12:55:00,30.48,30.48,30.28,30.37,372680.0,24.6079,24.6079,24.4464,24.519,372680.0
2020-04-02 13:00:00,30.38,30.54,30.29,30.32,487624.0,24.5271,24.6563,24.4545,24.4787,487624.0
2020-04-02 13:05:00,30.33,30.33,29.98,29.99,769769.0,24.4868,24.4868,24.2042,24.2123,769769.0
2020-04-02 13:10:00,29.99,30.01,29.75,29.76,627383.0,24.2123,24.2284,24.0185,24.0266,627383.0
2020-04-02 13:15:00,29.76,29.81,29.55,29.57,450897.0,24.0266,24.0669,23.857,23.8732,450897.0
2020-04-02 13:20:00,29.56,29.72,29.51,29.63,463107.0,23.8651,23.9943,23.8247,23.9216,463107.0
2020-04-02 13:25:00,29.63,29.65,29.36,29.37,482157.0,23.9216,23.9378,23.7036,23.7117,482157.0
2020-04-02 13:30:00,29.36,29.48,29.34,29.44,357709.0,23.7036,23.8005,23.6875,23.7682,357709.0
2020-04-02 13:35:00,29.43,29.57,29.42,29.46,234164.0,23.7601,23.8732,23.7521,23.7844,234164.0
2020-04-02 13:40:00,29.45,29.67,29.44,29.66,311617.0,23.7763,23.9539,23.7682,23.9458,311617.0
2020-04-02 13:45:00,29.66,29.67,29.52,29.54,214689.0,23.9458,23.9539,23.8328,23.849,214689.0
2020-04-02 13:50:00,29.54,29.72,29.53,29.69,195459.0,23.849,23.9943,23.8409,23.9701,195459.0
2020-04-02 13:55:00,29.69,29.7,29.42,29.48,532531.0,23.9701,23.9781,23.7521,23.8005,532531.0
2020-04-02 14:00:00,29.48,29.49,29.18,29.26,663914.0,23.8005,23.8086,23.5583,23.6229,663914.0
2020-04-02 14:05:00,29.26,29.26,29.05,29.05,600771.0,23.6229,23.6229,23.4534,23.4534,600771.0
2020-04-02 14:10:00,29.05,29.25,29.0,29.25,475254.0,23.4534,23.6148,23.413,23.6148,475254.0
2020-04-02 14:15:00,29.25,29.25,29.0,29.0,445875.0,23.6148,23.6148,23.413,23.413,445875.0
2020-04-02 14:20:00,29.01,29.23,28.95,29.13,412402.0,23.4211,23.5987,23.3726,23.5179,412402.0
2020-04-02 14:25:00,29.13,29.58,29.09,29.51,704919.0,23.5179,23.8812,23.4856,23.8247,704919.0
2020-04-02 14:30:00,29.5,29.57,29.34,29.5,380664.0,23.8167,23.8732,23.6875,23.8167,380664.0
2020-04-02 14:35:00,29.5,29.65,29.46,29.55,438461.0,23.8167,23.9378,23.7844,23.857,438461.0
2020-04-02 14:40:00,29.54,29.58,29.4,29.49,318189.0,23.849,23.8812,23.7359,23.8086,318189.0
2020-04-02 14:45:00,29.49,29.57,29.4,29.54,376874.0,23.8086,23.8732,23.7359,23.849,376874.0
2020-04-02 14:50:00,29.54,29.76,29.49,29.72,507742.0,23.849,24.0266,23.8086,23.9943,507742.0
2020-04-02 14:55:00,29.72,29.94,29.67,29.93,502514.0,23.9943,24.1719,23.9539,24.1638,502514.0
2020-04-02 15:00:00,29.94,30.0,29.75,29.88,407618.0,24.1719,24.2203,24.0185,24.1234,407618.0
2020-04-02 15:05:00,29.88,29.88,29.67,29.8,210560.0,24.1234,24.1234,23.9539,24.0589,210560.0
2020-04-02 15:10:00,29.8,29.86,29.68,29.73,211939.0,24.0589,24.1073,23.962,24.0023,211939.0
2020-04-02 15:15:00,29.73,29.85,29.68,29.83,436152.0,24.0023,24.0992,23.962,24.0831,436152.0
2020-04-02 15:20:00,29.83,29.94,29.81,29.89,326508.0,24.0831,24.1719,24.0669,24.1315,326508.0
2020-04-02 15:25:00,29.89,29.9,29.77,29.86,415869.0,24.1315,24.1396,24.0346,24.1073,415869.0
2020-04-02 15:30:00,29.87,29.94,29.71,29.78,658402.0,24.1154,24.1719,23.9862,24.0427,658402.0
2020-04-02 15:35:00,29.77,29.85,29.7,29.79,954746.0,24.0346,24.0992,23.9781,24.0508,954746.0
2020-04-02 15:40:00,29.8,30.13,29.78,30.12,1009057.0,24.0589,24.3253,24.0427,24.3172,1009057.0
2020-04-02 15:45:00,30.12,30.13,29.7,29.78,896235.0,24.3172,24.3253,23.9781,24.0427,896235.0
2020-04-02 15:50:00,29.79,30.17,29.79,30.01,1018238.0,24.0508,24.3576,24.0508,24.2284,1018238.0
2020-04-02 15:55:00,30.02,30.2,29.99,30.14,2623967.0,24.2365,24.3818,24.2123,24.3334,2623967.0
2020-04-03 09:30:00,31.1,31.31,30.89,31.21,1852287.0,25.1084,25.278,24.9389,25.1972,1852287.0
2020-04-03 09:35:00,31.22,31.29,30.89,30.92,1217719.0,25.2053,25.2618,24.9389,24.9631,1217719.0
2020-04-03 09:40:00,30.93,31.21,30.85,31.06,1269040.0,24.9712,25.1972,24.9066,25.0761,1269040.0
2020-04-03 09:45:00,31.07,31.07,30.55,30.59,1476673.0,25.0842,25.0842,24.6644,24.6967,1476673.0
2020-04-03 09:50:00,30.58,30.76,30.2,30.27,1143927.0,24.6886,24.8339,24.3818,24.4383,1143927.0
2020-04-03 09:55:00,30.26,30.54,30.23,30.45,781550.0,24.4302,24.6563,24.406,24.5836,781550.0
2020-04-03 10:00:00,30.46,30.63,30.3,30.36,754157.0,24.5917,24.729,24.4625,24.511,754157.0
2020-04-03 10:05:00,30.36,30.62,30.36,30.48,899154.0,24.511,24.7209,24.511,24.6079,899154.0
2020-04-03 10:10:00,30.48,30.52,30.37,30.49,573199.0,24.6079,24.6401,24.519,24.6159,573199.0
2020-04-03 10:15:00,30.48,30.49,30.02,30.06,824136.0,24.6079,24.6159,24.2365,24.2688,824136.0
2020-04-03 10:20:00,30.05,30.31,29.91,30.29,1167170.0,24.2607,24.4706,24.1477,24.4545,1167170.0
2020-04-03 10:25:00,30.29,30.29,30.01,30.12,1814151.0,24.4545,24.4545,24.2284,24.3172,1814151.0
2020-04-03 10:30:00,30.12,30.2,29.69,29.78,729378.0,24.3172,24.3818,23.9701,24.0427,729378.0
2020-04-03 10:35:00,29.78,29.88,29.5,29.61,672340.0,24.0427,24.1234,23.8167,23.9055,672340.0
2020-04-03 10:40:00,29.61,29.83,29.6,29.75,571987.0,23.9055,24.0831,23.8974,24.0185,571987.0
2020-04-03 10:45:00,29.75,30.03,29.64,29.95,643694.0,24.0185,24.2445,23.9297,24.18,643694.0
2020-04-03 10:50:00,29.94,30.12,29.77,29.84,906011.0,24.1719,24.3172,24.0346,24.0912,906011.0
2020-04-03 10:55:00,29.84,30.02,29.8,29.98,579362.0,24.0912,24.2365,24.0589,24.2042,579362.0
2020-04-03 11:00:00,29.98,30.16,29.98,30.02,707872.0,24.2042,24.3495,24.2042,24.2365,707872.0
2020-04-03 11:05:00,30.03,30.05,29.88,30.02,382830.0,24.2445,24.2607,24.1234,24.2365,382830.0
2020-04-03 11:10:00,30.03,30.1,29.84,29.85,465149.0,24.2445,24.3011,24.0912,24.0992,465149.0
2020-04-03 11:15:00,29.84,29.99,29.82,29.92,405718.0,24.0912,24.2123,24.075,24.1557,405718.0
2020-04-03 11:20:00,29.91,29.99,29.64,29.66,505206.0,24.1477,24.2123,23.9297,23.9458,505206.0
2020-04-03 11:25:00,29.66,29.78,29.65,29.75,360249.0,23.9458,24.0427,23.9378,24.0185,360249.0
2020-04-03 11:30:00,29.75,29.85,29.61,29.83,569191.0,24.0185,24.0992,23.9055,24.0831,569191.0
2020-04-03 11:35:00,29.82,29.87,29.7,29.81,341068.0,24.075,24.1154,23.9781,24.0669,341068.0
2020-04-03 11:40:00,29.81,29.83,29.57,29.6,451482.0,24.0669,24.0831,23.8732,23.8974,451482.0
2020-04-03 11:45:00,29.6,29.61,29.38,29.44,848276.0,23.8974,23.9055,23.7198,23.7682,848276.0
2020-04-03 11:50:00,29.45,29.46,29.36,29.44,431706.0,23.7763,23.7844,23.7036,23.7682,431706.0
2020-04-03 11:55:00,29.45,29.56,29.37,29.41,324211.0,23.7763,23.8651,23.7117,23.744,324211.0
2020-04-03 12:00:00,29.42,29.5,29.35,29.36,271967.0,23.7521,23.8167,23.6956,23.7036,271967.0
2020-04-03 12:05:00,29.35,29.36,29.16,29.27,496802.0,23.6956,23.7036,23.5422,23.631,496802.0
2020-04-03 12:10:00,29.27,29.32,29.05,29.09,279795.0,23.631,23.6713,23.4534,23.4856,279795.0
2020-04-03 12:15:00,29.1,29.18,28.97,29.02,308878.0,23.4937,23.5583,23.3888,23.4291,308878.0
2020-04-03 12:20:00,29.02,29.21,29.0,29.09,415470.0,23.4291,23.5825,23.413,23.4856,415470.0
2020-04-03 12:25:00,29.09,29.15,29.02,29.14,317466.0,23.4856,23.5341,23.4291,23.526,317466.0
2020-04-03 12:30:00,29.14,29.57,29.1,29.39,2389161.0,23.526,23.8732,23.4937,23.7278,2389161.0
2020-04-03 12:35:00,29.39,29.61,29.34,29.61,729095.0,23.7278,23.9055,23.6875,23.9055,729095.0
2020-04-03 12:40:00,29.61,29.65,29.48,29.6,502179.0,23.9055,23.9378,23.8005,23.8974,502179.0
2020-04-03 12:45:00,29.61,29.61,29.25,29.29,410296.0,23.9055,23.9055,23.6148,23.6471,410296.0
2020-04-03 12:50:00,29.29,29.43,29.26,29.41,461704.0,23.6471,23.7601,23.6229,23.744,461704.0
2020-04-03 12:55:00,29.41,29.48,29.32,29.4,301689.0,23.744,23.8005,23.6713,23.7359,301689.0
2020-04-03 13:00:00,29.4,29.47,29.33,29.45,228107.0,23.7359,23.7924,23.6794,23.7763,228107.0
2020-04-03 13:05:00,29.46,29.55,29.46,29.53,298359.0,23.7844,23.857,23.7844,23.8409,298359.0
2020-04-03 13:10:00,29.53,29.57,29.41,29.42,443009.0,23.8409,23.8732,23.744,23.7521,443009.0
2020-04-03 13:15:00,29.43,29.63,29.42,29.6,696439.0,23.7601,23.9216,23.7521,23.8974,696439.0
2020-04-03 13:20:00,29.59,29.62,29.47,29.47,782895.0,23.8893,23.9135,23.7924,23.7924,782895.0
2020-04-03 13:25:00,29.47,29.48,29.28,29.35,351027.0,23.7924,23.8005,23.639,23.6956,351027.0
2020-04-03 13:30:00,29.36,29.36,29.2,29.24,247758.0,23.7036,23.7036,23.5745,23.6067,247758.0
2020-04-03 13:35:00,29.24,29.32,29.22,29.24,260530.0,23.6067,23.6713,23.5906,23.6067,260530.0
2020-04-03 13:40:00,29.24,29.31,29.13,29.31,374189.0,23.6067,23.6633,23.5179,23.6633,374189.0
2020-04-03 13:45:00,29.31,29.42,29.29,29.38,497794.0,23.6633,23.7521,23.6471,23.7198,497794.0
2020-04-03 13:50:00,29.38,29.43,29.24,29.35,403238.0,23.7198,23.7601,23.6067,23.6956,403238.0
2020-04-03 13:55:00,29.35,29.36,29.21,29.36,271661.0,23.6956,23.7036,23.5825,23.7036,271661.0
2020-04-03 14:00:00,29.36,29.49,29.3,29.4,442726.0,23.7036,23.8086,23.6552,23.7359,442726.0
2020-04-03 14:05:00,29.39,29.45,29.31,29.45,468358.0,23.7278,23.7763,23.6633,23.7763,468358.0
2020-04-03 14:10:00,29.45,29.46,29.35,29.45,251544.0,23.7763,23.7844,23.6956,23.7763,251544.0
2020-04-03 14:15:00,29.45,29.51,29.36,29.48,983779.0,23.7763,23.8247,23.7036,23.8005,983779.0
2020-04-03 14:20:00,29.48,29.65,29.48,29.61,575396.0,23.8005,23.9378,23.8005,23.9055,575396.0
2020-04-03 14:25:00,29.62,29.72,29.55,29.68,509030.0,23.9135,23.9943,23.857,23.962,509030.0
2020-04-03 14:30:00,29.67,29.75,29.63,29.7,689165.0,23.9539,24.0185,23.9216,23.9781,689165.0
2020-04-03 14:35:00,29.7,29.73,29.62,29.68,485711.0,23.9781,24.0023,23.9135,23.962,485711.0
2020-04-03 14:40:00,29.69,29.76,29.54,29.56,795035.0,23.9701,24.0266,23.849,23.8651,795035.0
2020-04-03 14:45:00,29.57,29.8,29.57,29.78,474232.0,23.8732,24.0589,23.8732,24.0427,474232.0
2020-04-03 14:50:00,29.78,29.98,29.77,29.81,720003.0,24.0427,24.2042,24.0346,24.0669,720003.0
2020-04-03 14:55:00,29.8,29.98,29.8,29.96,366228.0,24.0589,24.2042,24.0589,24.188,366228.0
2020-04-03 15:00:00,29.95,30.09,29.79,29.85,1707394.0,24.18,24.293,24.0508,24.0992,1707394.0
2020-04-03 15:05:00,29.85,29.9,29.73,29.88,989887.0,24.0992,24.1396,24.0023,24.1234,989887.0
2020-04-03 15:10:00,29.87,29.97,29.81,29.9,964479.0,24.1154,24.1961,24.0669,24.1396,964479.0
2020-04-03 15:15:00,29.89,30.17,29.85,30.05,1224525.0,24.1315,24.3576,24.0992,24.2607,1224525.0
2020-04-03 15:20:00,30.05,30.09,29.87,29.92,841347.0,24.2607,24.293,24.1154,24.1557,841347.0
2020-04-03 15:25:00,29.92,30.05,29.9,30.0,688920.0,24.1557,24.2607,24.1396,24.2203,688920.0
2020-04-03 15:30:00,30.0,30.1,29.79,29.82,1103037.0,24.2203,24.3011,24.0508,24.075,1103037.0
2020-04-03 15:35:00,29.82,29.89,29.58,29.63,1259076.0,24.075,24.1315,23.8812,23.9216,1259076.0
2020-04-03 15:40:00,29.64,29.69,29.42,29.42,713464.0,23.9297,23.9701,23.7521,23.7521,713464.0
2020-04-03 15:45:00,29.42,29.79,29.42,29.68,1259686.0,23.7521,24.0508,23.7521,23.962,1259686.0
2020-04-03 15:50:00,29.69,29.96,29.69,29.87,1695124.0,23.9701,24.188,23.9701,24.1154,1695124.0
2020-04-03 15:55:00,29.87,29.92,29.66,29.81,3443751.0,24.1154,24.1557,23.9458,24.0669,3443751.0
2020-04-06 09:30:00,30.5,30.66,30.2,30.21,1489711.0,24.624,24.7532,24.3818,24.3899,1489711.0
2020-04-06 09:35:00,30.21,30.39,30.11,30.37,1100449.0,24.3899,24.5352,24.3091,24.519,1100449.0
2020-04-06 09:40:00,30.37,30.68,30.37,30.6,1099292.0,24.519,24.7693,24.519,24.7047,1099292.0
2020-04-06 09:45:00,30.61,30.78,30.6,30.71,710816.0,24.7128,24.8501,24.7047,24.7935,710816.0
2020-04-06 09:50:00,30.71,30.88,30.71,30.77,712119.0,24.7935,24.9308,24.7935,24.842,712119.0
2020-04-06 09:55:00,30.77,30.79,30.47,30.53,555344.0,24.842,24.8581,24.5998,24.6482,555344.0
2020-04-06 10:00:00,30.53,30.76,30.5,30.71,651843.0,24.6482,24.8339,24.624,24.7935,651843.0
2020-04-06 10:05:00,30.72,30.84,30.62,30.79,632201.0,24.8016,24.8985,24.7209,24.8581,632201.0
2020-04-06 10:10:00,30.79,30.88,30.76,30.83,447263.0,24.8581,24.9308,24.8339,24.8904,447263.0
2020-04-06 10:15:00,30.84,31.1,30.84,31.06,397122.0,24.8985,25.1084,24.8985,25.0761,397122.0
2020-04-06 10:20:00,31.07,31.14,30.89,30.89,452158.0,25.0842,25.1407,24.9389,24.9389,452158.0
2020-04-06 10:25:00,30.88,30.93,30.54,30.55,490243.0,24.9308,24.9712,24.6563,24.6644,490243.0
2020-04-06 10:30:00,30.55,30.58,30.29,30.39,736585.0,24.6644,24.6886,24.4545,24.5352,736585.0
2020-04-06 10:35:00,30.39,30.4,30.09,30.27,837518.0,24.5352,24.5433,24.293,24.4383,837518.0
2020-04-06 10:40:00,30.28,30.3,30.17,30.21,466795.0,24.4464,24.4625,24.3576,24.3899,466795.0
2020-04-06 10:45:00,30.21,30.31,30.17,30.29,585645.0,24.3899,24.4706,24.3576,24.4545,585645.0
2020-04-06 10:50:00,30.29,30.53,30.29,30.51,489246.0,24.4545,24.6482,24.4545,24.6321,489246.0
2020-04-06 10:55:00,30.51,30.6,30.47,30.54,371342.0,24.6321,24.7047,24.5998,24.6563,371342.0
2020-04-06 11:00:00,30.54,30.57,30.41,30.54,272945.0,24.6563,24.6805,24.5513,24.6563,272945.0
2020-04-06 11:05:00,30.53,30.59,30.42,30.43,208866.0,24.6482,24.6967,24.5594,24.5675,208866.0
2020-04-06 11:10:00,30.43,30.52,30.42,30.47,260347.0,24.5675,24.6401,24.5594,24.5998,260347.0
2020-04-06 11:15:00,30.46,30.55,30.44,30.48,320260.0,24.5917,24.6644,24.5756,24.6079,320260.0
2020-04-06 11:20:00,30.48,30.56,30.41,30.48,283681.0,24.6079,24.6724,24.5513,24.6079,283681.0
2020-04-06 11:25:00,30.47,30.65,30.46,30.65,353176.0,24.5998,24.7451,24.5917,24.7451,353176.0
2020-04-06 11:30:00,30.65,30.81,30.64,30.75,382288.0,24.7451,24.8743,24.737,24.8258,382288.0
2020-04-06 11:35:00,30.75,30.84,30.74,30.81,229491.0,24.8258,24.8985,24.8178,24.8743,229491.0
2020-04-06 11:40:00,30.82,30.83,30.76,30.81,280138.0,24.8824,24.8904,24.8339,24.8743,280138.0
2020-04-06 11:45:00,30.82,31.16,30.73,30.98,2220003.0,24.8824,25.1568,24.8097,25.0115,2220003.0
2020-04-06 11:50:00,30.98,31.03,30.78,30.86,808774.0,25.0115,25.0519,24.8501,24.9146,808774.0
2020-04-06 11:55:00,30.86,30.9,30.77,30.82,420253.0,24.9146,24.9469,24.842,24.8824,420253.0
2020-04-06 12:00:00,30.82,30.86,30.71,30.84,485179.0,24.8824,24.9146,24.7935,24.8985,485179.0
2020-04-06 12:05:00,30.84,30.88,30.77,30.88,202243.0,24.8985,24.9308,24.842,24.9308,202243.0
2020-04-06 12:10:00,30.88,30.95,30.77,30.94,291789.0,24.9308,24.9873,24.842,24.9792,291789.0
2020-04-06 12:15:00,30.93,30.95,30.89,30.9,222031.0,24.9712,24.9873,24.9389,24.9469,222031.0
2020-04-06 12:20:00,30.91,31.0,30.88,30.99,538049.0,24.955,25.0277,24.9308,25.0196,538049.0
2020-04-06 12:25:00,30.98,31.0,30.88,30.92,212487.0,25.0115,25.0277,24.9308,24.9631,212487.0
2020-04-06 12:30:00,30.92,30.93,30.79,30.86,430172.0,24.9631,24.9712,24.8581,24.9146,430172.0
2020-04-06 12:35:00,30.86,30.9,30.83,30.84,198127.0,24.9146,24.9469,24.8904,24.8985,198127.0
2020-04-06 12:40:00,30.84,30.88,30.76,30.81,229742.0,24.8985,24.9308,24.8339,24.8743,229742.0
2020-04-06 12:45:00,30.81,30.86,30.78,30.81,141958.0,24.8743,24.9146,24.8501,24.8743,141958.0
2020-04-06 12:50:00,30.82,30.82,30.76,30.79,153852.0,24.8824,24.8824,24.8339,24.8581,153852.0
2020-04-06 12:55:00,30.79,30.91,30.78,30.91,182534.0,24.8581,24.955,24.8501,24.955,182534.0
2020-04-06 13:00:00,30.92,30.96,30.81,30.82,180877.0,24.9631,24.9954,24.8743,24.8824,180877.0
2020-04-06 13:05:00,30.82,30.89,30.79,30.87,223318.0,24.8824,24.9389,24.8581,24.9227,223318.0
2020-04-06 13:10:00,30.86,30.88,30.84,30.87,137803.0,24.9146,24.9308,24.8985,24.9227,137803.0
2020-04-06 13:15:00,30.86,30.89,30.82,30.88,97611.0,24.9146,24.9389,24.8824,24.9308,97611.0
2020-04-06 13:20:00,30.88,30.98,30.87,30.95,147471.0,24.9308,25.0115,24.9227,24.9873,147471.0
2020-04-06 13:25:00,30.97,31.0,30.94,30.97,154554.0,25.0035,25.0277,24.9792,25.0035,154554.0
2020-04-06 13:30:00,30.96,30.99,30.86,30.92,178126.0,24.9954,25.0196,24.9146,24.9631,178126.0
2020-04-06 13:35:00,30.93,31.02,30.92,31.01,242336.0,24.9712,25.0438,24.9631,25.0357,242336.0
2020-04-06 13:40:00,31.01,31.08,30.99,31.08,187153.0,25.0357,25.0923,25.0196,25.0923,187153.0
2020-04-06 13:45:00,31.08,31.13,31.05,31.09,232669.0,25.0923,25.1326,25.068,25.1003,232669.0
2020-04-06 13:50:00,31.09,31.13,31.08,31.09,131237.0,25.1003,25.1326,25.0923,25.1003,131237.0
2020-04-06 13:55:00,31.08,31.11,31.04,31.05,267719.0,25.0923,25.1165,25.06,25.068,267719.0
2020-04-06 14:00:00,31.05,31.05,30.78,30.82,351349.0,25.068,25.068,24.8501,24.8824,351349.0
2020-04-06 14:05:00,30.81,30.83,30.69,30.73,222861.0,24.8743,24.8904,24.7774,24.8097,222861.0
2020-04-06 14:10:00,30.73,30.84,30.7,30.76,266266.0,24.8097,24.8985,24.7855,24.8339,266266.0
2020-04-06 14:15:00,30.77,30.92,30.74,30.91,207127.0,24.842,24.9631,24.8178,24.955,207127.0
2020-04-06 14:20:00,30.91,31.0,30.9,30.99,163934.0,24.955,25.0277,24.9469,25.0196,163934.0
2020-04-06 14:25:00,30.99,30.99,30.86,30.94,453560.0,25.0196,25.0196,24.9146,24.9792,453560.0
2020-04-06 14:30:00,30.93,30.99,30.85,30.89,352742.0,24.9712,25.0196,24.9066,24.9389,352742.0
2020-04-06 14:35:00,30.88,30.94,30.87,30.9,197163.0,24.9308,24.9792,24.9227,24.9469,197163.0
2020-04-06 14:40:00,30.89,30.94,30.87,30.92,390745.0,24.9389,24.9792,24.9227,24.9631,390745.0
2020-04-06 14:45:00,30.92,31.03,30.89,31.03,289449.0,24.9631,25.0519,24.9389,25.0519,289449.0
2020-04-06 14:50:00,31.03,31.06,30.98,30.99,404517.0,25.0519,25.0761,25.0115,25.0196,404517.0
2020-04-06 14:55:00,30.99,31.07,30.98,31.03,247362.0,25.0196,25.0842,25.0115,25.0519,247362.0
2020-04-06 15:00:00,31.02,31.03,30.87,31.02,347444.0,25.0438,25.0519,24.9227,25.0438,347444.0
2020-04-06 15:05:00,31.01,31.13,31.01,31.13,368428.0,25.0357,25.1326,25.0357,25.1326,368428.0
2020-04-06 15:10:00,31.13,31.14,30.96,31.05,308001.0,25.1326,25.1407,24.9954,25.068,308001.0
2020-04-06 15:15:00,31.06,31.1,30.94,30.96,239316.0,25.0761,25.1084,24.9792,24.9954,239316.0
2020-04-06 15:20:00,30.96,31.12,30.94,31.12,214820.0,24.9954,25.1246,24.9792,25.1246,214820.0
2020-04-06 15:25:00,31.11,31.14,31.07,31.1,289292.0,25.1165,25.1407,25.0842,25.1084,289292.0
2020-04-06 15:30:00,31.1,31.17,31.04,31.08,461733.0,25.1084,25.1649,25.06,25.0923,461733.0
2020-04-06 15:35:00,31.09,31.18,31.06,31.16,581125.0,25.1003,25.173,25.0761,25.1568,581125.0
2020-04-06 15:40:00,31.16,31.33,31.14,31.24,864101.0,25.1568,25.2941,25.1407,25.2214,864101.0
2020-04-06 15:45:00,31.25,31.3,31.13,31.29,801987.0,25.2295,25.2699,25.1326,25.2618,801987.0
2020-04-06 15:50:00,31.3,31.62,31.29,31.56,1691234.0,25.2699,25.5282,25.2618,25.4798,1691234.0
2020-04-06 15:55:00,31.56,31.62,31.37,31.39,2323423.0,25.4798,25.5282,25.3264,25.3425,2323423.0
2020-04-07 09:30:00,32.96,33.34,32.96,33.23,3602271.0,26.6101,26.9169,26.6101,26.8281,3602271.0
2020-04-07 09:35:00,33.23,33.25,32.87,32.87,1275979.0,26.8281,26.8442,26.5374,26.5374,1275979.0
2020-04-07 09:40:00,32.87,33.28,32.83,33.22,1076462.0,26.5374,26.8684,26.5051,26.82,1076462.0
2020-04-07 09:45:00,33.22,33.46,33.16,33.34,985979.0,26.82,27.0137,26.7715,26.9169,985979.0
2020-04-07 09:50:00,33.33,33.71,33.24,33.64,758371.0,26.9088,27.2156,26.8361,27.1591,758371.0
2020-04-07 09:55:00,33.66,33.78,33.46,33.77,612113.0,27.1752,27.2721,27.0137,27.264,612113.0
2020-04-07 10:00:00,33.8,33.87,33.58,33.62,1160856.0,27.2882,27.3448,27.1106,27.1429,1160856.0
2020-04-07 10:05:00,33.64,33.82,33.35,33.35,866840.0,27.1591,27.3044,26.9249,26.9249,866840.0
2020-04-07 10:10:00,33.35,33.56,33.0,33.09,940044.0,26.9249,27.0945,26.6424,26.715,940044.0
2020-04-07 10:15:00,33.08,33.1,32.86,32.99,761430.0,26.7069,26.7231,26.5293,26.6343,761430.0
2020-04-07 10:20:00,33.0,33.2,32.67,32.73,631109.0,26.6424,26.8038,26.3759,26.4244,631109.0
2020-04-07 10:25:00,32.72,33.06,32.65,32.82,809328.0,26.4163,26.6908,26.3598,26.497,809328.0
2020-04-07 10:30:00,32.83,33.23,32.76,33.19,765099.0,26.5051,26.8281,26.4486,26.7958,765099.0
2020-04-07 10:35:00,33.19,33.29,33.08,33.22,640458.0,26.7958,26.8765,26.7069,26.82,640458.0
2020-04-07 10:40:00,33.21,33.22,32.97,33.06,779392.0,26.8119,26.82,26.6181,26.6908,779392.0
2020-04-07 10:45:00,33.05,33.18,32.75,32.76,861633.0,26.6827,26.7877,26.4405,26.4486,861633.0
2020-04-07 10:50:00,32.77,32.85,32.49,32.53,637228.0,26.4567,26.5213,26.2306,26.2629,637228.0
2020-04-07 10:55:00,32.54,32.96,32.52,32.93,659650.0,26.271,26.6101,26.2548,26.5858,659650.0
2020-04-07 11:00:00,32.9,33.13,32.83,33.11,619448.0,26.5616,26.7473,26.5051,26.7312,619448.0
2020-04-07 11:05:00,33.11,33.39,33.06,33.25,655063.0,26.7312,26.9572,26.6908,26.8442,655063.0
2020-04-07 11:10:00,33.26,33.43,33.2,33.42,383445.0,26.8523,26.9895,26.8038,26.9814,383445.0
2020-04-07 11:15:00,33.42,33.59,33.29,33.32,573204.0,26.9814,27.1187,26.8765,26.9007,573204.0
2020-04-07 11:20:00,33.32,33.33,33.08,33.18,447313.0,26.9007,26.9088,26.7069,26.7877,447313.0
2020-04-07 11:25:00,33.18,33.32,32.97,33.26,334142.0,26.7877,26.9007,26.6181,26.8523,334142.0
2020-04-07 11:30:00,33.25,33.38,33.21,33.32,310223.0,26.8442,26.9492,26.8119,26.9007,310223.0
2020-04-07 11:35:00,33.31,33.52,33.27,33.52,269768.0,26.8926,27.0622,26.8603,27.0622,269768.0
2020-04-07 11:40:00,33.52,33.62,33.41,33.54,301609.0,27.0622,27.1429,26.9734,27.0783,301609.0
2020-04-07 11:45:00,33.54,33.61,33.41,33.42,680911.0,27.0783,27.1348,26.9734,26.9814,680911.0
2020-04-07 11:50:00,33.42,33.45,33.28,33.4,602590.0,26.9814,27.0057,26.8684,26.9653,602590.0
2020-04-07 11:55:00,33.41,33.51,33.32,33.36,277604.0,26.9734,27.0541,26.9007,26.933,277604.0
2020-04-07 12:00:00,33.37,33.49,33.36,33.47,289078.0,26.9411,27.038,26.933,27.0218,289078.0
2020-04-07 12:05:00,33.47,33.62,33.36,33.59,424006.0,27.0218,27.1429,26.933,27.1187,424006.0
2020-04-07 12:10:00,33.58,33.63,33.51,33.63,259923.0,27.1106,27.151,27.0541,27.151,259923.0
2020-04-07 12:15:00,33.63,33.72,33.61,33.66,335765.0,27.151,27.2236,27.1348,27.1752,335765.0
2020-04-07 12:20:00,33.67,33.68,33.49,33.51,324167.0,27.1833,27.1914,27.038,27.0541,324167.0
2020-04-07 12:25:00,33.52,33.57,33.41,33.55,423556.0,27.0622,27.1025,26.9734,27.0864,423556.0
2020-04-07 12:30:00,33.55,33.62,33.38,33.44,250927.0,27.0864,27.1429,26.9492,26.9976,250927.0
2020-04-07 12:35:00,33.44,33.52,33.33,33.41,321108.0,26.9976,27.0622,26.9088,26.9734,321108.0
2020-04-07 12:40:00,33.41,33.47,33.32,33.44,327468.0,26.9734,27.0218,26.9007,26.9976,327468.0
2020-04-07 12:45:00,33.44,33.58,33.43,33.56,257583.0,26.9976,27.1106,26.9895,27.0945,257583.0
2020-04-07 12:50:00,33.55,33.57,33.33,33.37,388306.0,27.0864,27.1025,26.9088,26.9411,388306.0
2020-04-07 12:55:00,33.37,33.44,33.29,33.32,284038.0,26.9411,26.9976,26.8765,26.9007,284038.0
2020-04-07 13:00:00,33.33,33.41,33.29,33.33,424322.0,26.9088,26.9734,26.8765,26.9088,424322.0
2020-04-07 13:05:00,33.34,33.41,33.25,33.28,215594.0,26.9169,26.9734,26.8442,26.8684,215594.0
2020-04-07 13:10:00,33.27,33.29,33.12,33.18,369806.0,26.8603,26.8765,26.7392,26.7877,369806.0
2020-04-07 13:15:00,33.17,33.19,32.96,33.03,439720.0,26.7796,26.7958,26.6101,26.6666,439720.0
2020-04-07 13:20:00,33.03,33.14,32.88,33.13,458161.0,26.6666,26.7554,26.5455,26.7473,458161.0
2020-04-07 13:25:00,33.12,33.23,33.07,33.23,483129.0,26.7392,26.8281,26.6989,26.8281,483129.0
2020-04-07 13:30:00,33.25,33.33,33.16,33.3,283576.0,26.8442,26.9088,26.7715,26.8846,283576.0
2020-04-07 13:35:00,33.29,33.32,33.22,33.24,300123.0,26.8765,26.9007,26.82,26.8361,300123.0
2020-04-07 13:40:00,33.22,33.3,33.14,33.2,272818.0,26.82,26.8846,26.7554,26.8038,272818.0
2020-04-07 13:45:00,33.2,33.28,33.06,33.09,302586.0,26.8038,26.8684,26.6908,26.715,302586.0
2020-04-07 13:50:00,33.09,33.12,32.94,33.05,500307.0,26.715,26.7392,26.5939,26.6827,500307.0
2020-04-07 13:55:00,33.06,33.06,32.98,33.01,142464.0,26.6908,26.6908,26.6262,26.6504,142464.0
2020-04-07 14:00:00,33.0,33.0,32.77,32.77,412384.0,26.6424,26.6424,26.4567,26.4567,412384.0
2020-04-07 14:05:00,32.77,32.79,32.58,32.78,515597.0,26.4567,26.4728,26.3033,26.4647,515597.0
2020-04-07 14:10:00,32.79,32.93,32.75,32.75,452859.0,26.4728,26.5858,26.4405,26.4405,452859.0
2020-04-07 14:15:00,32.75,32.75,32.45,32.46,589387.0,26.4405,26.4405,26.1983,26.2064,589387.0
2020-04-07 14:20:00,32.47,32.75,32.43,32.68,505457.0,26.2145,26.4405,26.1822,26.384,505457.0
2020-04-07 14:25:00,32.68,32.76,32.58,32.58,619706.0,26.384,26.4486,26.3033,26.3033,619706.0
2020-04-07 14:30:00,32.59,32.74,32.57,32.63,352049.0,26.3114,26.4325,26.2952,26.3436,352049.0
2020-04-07 14:35:00,32.62,32.66,32.5,32.5,368084.0,26.3356,26.3679,26.2387,26.2387,368084.0
2020-04-07 14:40:00,32.51,32.51,32.23,32.29,337854.0,26.2468,26.2468,26.0207,26.0691,337854.0
2020-04-07 14:45:00,32.3,32.46,32.27,32.34,498887.0,26.0772,26.2064,26.053,26.1095,498887.0
2020-04-07 14:50:00,32.35,32.38,32.14,32.2,524178.0,26.1176,26.1418,25.948,25.9965,524178.0
2020-04-07 14:55:00,32.2,32.3,32.05,32.26,682081.0,25.9965,26.0772,25.8754,26.0449,682081.0
2020-04-07 15:00:00,32.26,32.51,32.23,32.43,522448.0,26.0449,26.2468,26.0207,26.1822,522448.0
2020-04-07 15:05:00,32.42,32.59,32.35,32.57,403361.0,26.1741,26.3114,26.1176,26.2952,403361.0
2020-04-07 15:10:00,32.58,32.67,32.52,32.65,510562.0,26.3033,26.3759,26.2548,26.3598,510562.0
2020-04-07 15:15:00,32.65,32.7,32.34,32.34,712528.0,26.3598,26.4002,26.1095,26.1095,712528.0
2020-04-07 15:20:00,32.35,32.38,32.13,32.16,547619.0,26.1176,26.1418,25.94,25.9642,547619.0
2020-04-07 15:25:00,32.16,32.4,32.14,32.17,753690.0,25.9642,26.158,25.948,25.9723,753690.0
2020-04-07 15:30:00,32.17,32.43,32.08,32.38,775288.0,25.9723,26.1822,25.8996,26.1418,775288.0
2020-04-07 15:35:00,32.38,32.63,32.36,32.62,713535.0,26.1418,26.3436,26.1257,26.3356,713535.0
2020-04-07 15:40:00,32.64,32.74,32.56,32.63,561755.0,26.3517,26.4325,26.2871,26.3436,561755.0
2020-04-07 15:45:00,32.63,32.89,32.61,32.87,981387.0,26.3436,26.5536,26.3275,26.5374,981387.0
2020-04-07 15:50:00,32.89,32.89,32.13,32.27,1483934.0,26.5536,26.5536,25.94,26.053,1483934.0
2020-04-07 15:55:00,32.27,32.33,32.02,32.05,2261590.0,26.053,26.1014,25.8512,25.8754,2261590.0
2020-04-08 09:30:00,32.76,32.95,32.69,32.93,1539847.0,26.4486,26.602,26.3921,26.5858,1539847.0
2020-04-08 09:35:00,32.93,33.11,32.76,33.0,912134.0,26.5858,26.7312,26.4486,26.6424,912134.0
2020-04-08 09:40:00,33.01,33.19,32.99,33.12,836305.0,26.6504,26.7958,26.6343,26.7392,836305.0
2020-04-08 09:45:00,33.13,33.29,32.85,32.87,729417.0,26.7473,26.8765,26.5213,26.5374,729417.0
2020-04-08 09:50:00,32.87,33.03,32.82,32.9,589710.0,26.5374,26.6666,26.497,26.5616,589710.0
2020-04-08 09:55:00,32.88,32.99,32.79,32.81,391242.0,26.5455,26.6343,26.4728,26.489,391242.0
2020-04-08 10:00:00,32.81,32.96,32.73,32.73,295829.0,26.489,26.6101,26.4244,26.4244,295829.0
2020-04-08 10:05:00,32.72,32.81,32.66,32.78,548768.0,26.4163,26.489,26.3679,26.4647,548768.0
2020-04-08 10:10:00,32.77,32.9,32.74,32.84,255853.0,26.4567,26.5616,26.4325,26.5132,255853.0
2020-04-08 10:15:00,32.83,32.96,32.77,32.93,248532.0,26.5051,26.6101,26.4567,26.5858,248532.0
2020-04-08 10:20:00,32.95,32.96,32.71,32.72,185998.0,26.602,26.6101,26.4082,26.4163,185998.0
2020-04-08 10:25:00,32.71,32.93,32.69,32.9,192514.0,26.4082,26.5858,26.3921,26.5616,192514.0
2020-04-08 10:30:00,32.89,33.0,32.76,32.95,292650.0,26.5536,26.6424,26.4486,26.602,292650.0
2020-04-08 10:35:00,32.96,33.0,32.68,32.68,273453.0,26.6101,26.6424,26.384,26.384,273453.0
2020-04-08 10:40:00,32.69,32.77,32.49,32.6,833672.0,26.3921,26.4567,26.2306,26.3194,833672.0
2020-04-08 10:45:00,32.6,32.73,32.56,32.63,488307.0,26.3194,26.4244,26.2871,26.3436,488307.0
2020-04-08 10:50:00,32.64,32.77,32.61,32.67,334795.0,26.3517,26.4567,26.3275,26.3759,334795.0
2020-04-08 10:55:00,32.68,32.83,32.59,32.8,312059.0,26.384,26.5051,26.3114,26.4809,312059.0
2020-04-08 11:00:00,32.8,32.86,32.76,32.81,722985.0,26.4809,26.5293,26.4486,26.489,722985.0
2020-04-08 11:05:00,32.82,33.0,32.82,32.93,402644.0,26.497,26.6424,26.497,26.5858,402644.0
2020-04-08 11:10:00,32.93,33.21,32.93,33.09,482900.0,26.5858,26.8119,26.5858,26.715,482900.0
2020-04-08 11:15:00,33.09,33.16,33.04,33.07,353410.0,26.715,26.7715,26.6747,26.6989,353410.0
2020-04-08 11:20:00,33.07,33.19,33.07,33.09,281475.0,26.6989,26.7958,26.6989,26.715,281475.0
2020-04-08 11:25:00,33.09,33.22,33.09,33.16,263081.0,26.715,26.82,26.715,26.7715,263081.0
2020-04-08 11:30:00,33.15,33.26,33.03,33.24,423490.0,26.7635,26.8523,26.6666,26.8361,423490.0
2020-04-08 11:35:00,33.24,33.42,33.22,33.39,396106.0,26.8361,26.9814,26.82,26.9572,396106.0
2020-04-08 11:40:00,33.4,33.47,33.25,33.26,298735.0,26.9653,27.0218,26.8442,26.8523,298735.0
2020-04-08 11:45:00,33.25,33.41,33.25,33.34,232773.0,26.8442,26.9734,26.8442,26.9169,232773.0
2020-04-08 11:50:00,33.34,33.34,33.14,33.21,248941.0,26.9169,26.9169,26.7554,26.8119,248941.0
2020-04-08 11:55:00,33.22,33.31,33.16,33.19,254543.0,26.82,26.8926,26.7715,26.7958,254543.0
2020-04-08 12:00:00,33.22,33.25,33.11,33.21,189831.0,26.82,26.8442,26.7312,26.8119,189831.0
2020-04-08 12:05:00,33.21,33.27,33.11,33.19,262319.0,26.8119,26.8603,26.7312,26.7958,262319.0
2020-04-08 12:10:00,33.19,33.32,33.14,33.32,174920.0,26.7958,26.9007,26.7554,26.9007,174920.0
2020-04-08 12:15:00,33.32,33.49,33.32,33.43,300007.0,26.9007,27.038,26.9007,26.9895,300007.0
2020-04-08 12:20:00,33.41,33.47,33.38,33.45,130643.0,26.9734,27.0218,26.9492,27.0057,130643.0
2020-04-08 12:25:00,33.45,33.48,33.38,33.41,171429.0,27.0057,27.0299,26.9492,26.9734,171429.0
2020-04-08 12:30:00,33.41,33.47,33.39,33.4,141041.0,26.9734,27.0218,26.9572,26.9653,141041.0
2020-04-08 12:35:00,33.4,33.45,33.21,33.4,490132.0,26.9653,27.0057,26.8119,26.9653,490132.0
2020-04-08 12:40:00,33.39,33.44,33.33,33.4,222260.0,26.9572,26.9976,26.9088,26.9653,222260.0
2020-04-08 12:45:00,33.4,33.51,33.36,33.43,193741.0,26.9653,27.0541,26.933,26.9895,193741.0
2020-04-08 12:50:00,33.43,33.48,33.32,33.4,409725.0,26.9895,27.0299,26.9007,26.9653,409725.0
2020-04-08 12:55:00,33.39,33.41,33.3,33.34,173313.0,26.9572,26.9734,26.8846,26.9169,173313.0
2020-04-08 13:00:00,33.34,33.38,33.19,33.2,553604.0,26.9169,26.9492,26.7958,26.8038,553604.0
2020-04-08 13:05:00,33.2,33.2,33.12,33.14,321999.0,26.8038,26.8038,26.7392,26.7554,321999.0
2020-04-08 13:10:00,33.15,33.26,33.06,33.26,256930.0,26.7635,26.8523,26.6908,26.8523,256930.0
2020-04-08 13:15:00,33.25,33.31,33.22,33.28,278645.0,26.8442,26.8926,26.82,26.8684,278645.0
2020-04-08 13:20:00,33.28,33.33,33.25,33.29,528067.0,26.8684,26.9088,26.8442,26.8765,528067.0
2020-04-08 13:25:00,33.29,33.32,33.16,33.16,228538.0,26.8765,26.9007,26.7715,26.7715,228538.0
2020-04-08 13:30:00,33.16,33.21,33.07,33.09,219833.0,26.7715,26.8119,26.6989,26.715,219833.0
2020-04-08 13:35:00,33.08,33.09,32.91,32.93,338849.0,26.7069,26.715,26.5697,26.5858,338849.0
2020-04-08 13:40:00,32.93,33.01,32.9,33.0,433739.0,26.5858,26.6504,26.5616,26.6424,433739.0
2020-04-08 13:45:00,33.01,33.14,33.01,33.09,202450.0,26.6504,26.7554,26.6504,26.715,202450.0
2020-04-08 13:50:00,33.09,33.2,33.07,33.18,294761.0,26.715,26.8038,26.6989,26.7877,294761.0
2020-04-08 13:55:00,33.19,33.19,32.92,32.95,260623.0,26.7958,26.7958,26.5778,26.602,260623.0
2020-04-08 14:00:00,32.96,33.2,32.96,33.15,275439.0,26.6101,26.8038,26.6101,26.7635,275439.0
2020-04-08 14:05:00,33.15,33.17,33.02,33.14,257684.0,26.7635,26.7796,26.6585,26.7554,257684.0
2020-04-08 14:10:00,33.14,33.2,33.05,33.15,446424.0,26.7554,26.8038,26.6827,26.7635,446424.0
2020-04-08 14:15:00,33.16,33.44,33.15,33.42,1315458.0,26.7715,26.9976,26.7635,26.9814,1315458.0
2020-04-08 14:20:00,33.43,33.47,33.22,33.46,570361.0,26.9895,27.0218,26.82,27.0137,570361.0
2020-04-08 14:25:00,33.46,33.49,33.35,33.48,374659.0,27.0137,27.038,26.9249,27.0299,374659.0
2020-04-08 14:30:00,33.48,33.66,33.46,33.63,564241.0,27.0299,27.1752,27.0137,27.151,564241.0
2020-04-08 14:35:00,33.63,33.7,33.6,33.62,346756.0,27.151,27.2075,27.1268,27.1429,346756.0
2020-04-08 14:40:00,33.63,33.76,33.61,33.66,372367.0,27.151,27.2559,27.1348,27.1752,372367.0
2020-04-08 14:45:00,33.66,33.73,33.57,33.59,426246.0,27.1752,27.2317,27.1025,27.1187,426246.0
2020-04-08 14:50:00,33.58,33.84,33.58,33.82,409637.0,27.1106,27.3205,27.1106,27.3044,409637.0
2020-04-08 14:55:00,33.82,33.88,33.72,33.88,517931.0,27.3044,27.3528,27.2236,27.3528,517931.0
2020-04-08 15:00:00,33.87,33.95,33.81,33.94,357514.0,27.3448,27.4093,27.2963,27.4013,357514.0
2020-04-08 15:05:00,33.95,34.15,33.92,34.14,1295771.0,27.4093,27.5708,27.3851,27.5627,1295771.0
2020-04-08 15:10:00,34.13,34.13,33.86,33.88,939717.0,27.5547,27.5547,27.3367,27.3528,939717.0
2020-04-08 15:15:00,33.89,34.04,33.88,33.96,300743.0,27.3609,27.482,27.3528,27.4174,300743.0
2020-04-08 15:20:00,33.95,34.01,33.77,33.8,499417.0,27.4093,27.4578,27.264,27.2882,499417.0
2020-04-08 15:25:00,33.8,33.93,33.8,33.88,330754.0,27.2882,27.3932,27.2882,27.3528,330754.0
2020-04-08 15:30:00,33.88,34.06,33.83,33.89,551937.0,27.3528,27.4981,27.3125,27.3609,551937.0
2020-04-08 15:35:00,33.9,33.97,33.85,33.94,528713.0,27.369,27.4255,27.3286,27.4013,528713.0
2020-04-08 15:40:00,33.94,34.02,33.8,33.99,637213.0,27.4013,27.4659,27.2882,27.4416,637213.0
2020-04-08 15:45:00,33.98,34.05,33.91,34.02,791052.0,27.4336,27.4901,27.377,27.4659,791052.0
2020-04-08 15:50:00,34.03,34.3,34.03,34.27,887916.0,27.4739,27.6919,27.4739,27.6677,887916.0
2020-04-08 15:55:00,34.27,34.33,34.15,34.23,1714690.0,27.6677,27.7161,27.5708,27.6354,1714690.0
2020-04-09 09:30:00,35.53,35.98,35.39,35.4,1874439.0,28.6849,29.0482,28.5719,28.58,1874439.0
2020-04-09 09:35:00,35.41,35.55,34.96,35.06,1977002.0,28.5881,28.7011,28.2248,28.3055,1977002.0
2020-04-09 09:40:00,35.07,35.54,35.06,35.48,1290411.0,28.3136,28.693,28.3055,28.6446,1290411.0
2020-04-09 09:45:00,35.48,35.62,35.38,35.56,1537581.0,28.6446,28.7576,28.5638,28.7092,1537581.0
2020-04-09 09:50:00,35.55,35.72,35.5,35.67,1371673.0,28.7011,28.8383,28.6607,28.798,1371673.0
2020-04-09 09:55:00,35.66,35.72,35.5,35.63,908305.0,28.7899,28.8383,28.6607,28.7657,908305.0
2020-04-09 10:00:00,35.62,35.73,35.34,35.34,724179.0,28.7576,28.8464,28.5315,28.5315,724179.0
2020-04-09 10:05:00,35.34,35.36,35.15,35.18,864262.0,28.5315,28.5477,28.3782,28.4024,864262.0
2020-04-09 10:10:00,35.18,35.46,35.13,35.43,989187.0,28.4024,28.6284,28.362,28.6042,989187.0
2020-04-09 10:15:00,35.44,35.49,35.16,35.16,956391.0,28.6123,28.6526,28.3862,28.3862,956391.0
2020-04-09 10:20:00,35.16,35.33,34.91,35.23,2029782.0,28.3862,28.5235,28.1844,28.4427,2029782.0
2020-04-09 10:25:00,35.23,35.8,35.12,35.74,2285627.0,28.4427,28.9029,28.3539,28.8545,2285627.0
2020-04-09 10:30:00,35.75,36.46,35.69,36.44,2343852.0,28.8626,29.4358,28.8141,29.4196,2343852.0
2020-04-09 10:35:00,36.44,36.45,35.94,36.22,2243763.0,29.4196,29.4277,29.016,29.242,2243763.0
2020-04-09 10:40:00,36.22,36.23,35.83,36.05,1673332.0,29.242,29.2501,28.9271,29.1048,1673332.0
2020-04-09 10:45:00,36.04,36.16,35.85,35.94,2350372.0,29.0967,29.1936,28.9433,29.016,2350372.0
2020-04-09 10:50:00,35.93,36.0,35.74,35.84,1239812.0,29.0079,29.0644,28.8545,28.9352,1239812.0
2020-04-09 10:55:00,35.84,36.01,35.63,35.78,1691449.0,28.9352,29.0725,28.7657,28.8868,1691449.0
2020-04-09 11:00:00,35.78,35.82,34.87,34.88,2096574.0,28.8868,28.9191,28.1521,28.1602,2096574.0
2020-04-09 11:05:00,34.88,35.14,34.85,35.09,1552735.0,28.1602,28.3701,28.1359,28.3297,1552735.0
2020-04-09 11:10:00,35.1,35.23,34.91,35.2,1076415.0,28.3378,28.4427,28.1844,28.4185,1076415.0
2020-04-09 11:15:00,35.19,35.24,35.0,35.08,1052471.0,28.4104,28.4508,28.2571,28.3216,1052471.0
2020-04-09 11:20:00,35.09,35.22,34.68,34.73,1163611.0,28.3297,28.4347,27.9987,28.0391,1163611.0
2020-04-09 11:25:00,34.74,34.94,34.57,34.91,814686.0,28.0471,28.2086,27.9099,28.1844,814686.0
2020-04-09 11:30:00,34.92,35.0,34.73,34.81,663004.0,28.1925,28.2571,28.0391,28.1037,663004.0
2020-04-09 11:35:00,34.8,34.86,34.65,34.78,602627.0,28.0956,28.144,27.9745,28.0794,602627.0
2020-04-09 11:40:00,34.78,34.86,34.54,34.69,681043.0,28.0794,28.144,27.8857,28.0068,681043.0
2020-04-09 11:45:00,34.7,34.73,34.57,34.69,630607.0,28.0148,28.0391,27.9099,28.0068,630607.0
2020-04-09 11:50:00,34.69,34.72,34.52,34.55,426194.0,28.0068,28.031,27.8695,27.8937,426194.0
2020-04-09 11:55:00,34.55,34.7,34.49,34.69,565692.0,27.8937,28.0148,27.8453,28.0068,565692.0
2020-04-09 12:00:00,34.69,34.9,34.61,34.9,847639.0,28.0068,28.1763,27.9422,28.1763,847639.0
2020-04-09 12:05:00,34.89,34.96,34.79,34.95,968638.0,28.1682,28.2248,28.0875,28.2167,968638.0
2020-04-09 12:10:00,34.96,34.97,34.75,34.86,594224.0,28.2248,28.2328,28.0552,28.144,594224.0
2020-04-09 12:15:00,34.85,35.03,34.8,35.01,506458.0,28.1359,28.2813,28.0956,28.2651,506458.0
2020-04-09 12:20:00,35.0,35.09,34.94,35.05,473174.0,28.2571,28.3297,28.2086,28.2974,473174.0
2020-04-09 12:25:00,35.06,35.11,35.0,35.01,495453.0,28.3055,28.3459,28.2571,28.2651,495453.0
2020-04-09 12:30:00,35.0,35.11,34.9,35.0,568819.0,28.2571,28.3459,28.1763,28.2571,568819.0
2020-04-09 12:35:00,35.0,35.17,34.97,35.15,541312.0,28.2571,28.3943,28.2328,28.3782,541312.0
2020-04-09 12:40:00,35.16,35.2,35.08,35.09,679262.0,28.3862,28.4185,28.3216,28.3297,679262.0
2020-04-09 12:45:00,35.08,35.13,34.99,34.99,462011.0,28.3216,28.362,28.249,28.249,462011.0
2020-04-09 12:50:00,35.0,35.14,34.93,35.1,378873.0,28.2571,28.3701,28.2005,28.3378,378873.0
2020-04-09 12:55:00,35.1,35.24,35.05,35.17,521079.0,28.3378,28.4508,28.2974,28.3943,521079.0
2020-04-09 13:00:00,35.17,35.2,35.06,35.11,491778.0,28.3943,28.4185,28.3055,28.3459,491778.0
2020-04-09 13:05:00,35.11,35.2,35.04,35.17,340308.0,28.3459,28.4185,28.2893,28.3943,340308.0
2020-04-09 13:10:00,35.17,35.19,35.01,35.19,287645.0,28.3943,28.4104,28.2651,28.4104,287645.0
2020-04-09 13:15:00,35.2,35.28,35.12,35.23,410450.0,28.4185,28.4831,28.3539,28.4427,410450.0
2020-04-09 13:20:00,35.23,35.32,35.2,35.27,299026.0,28.4427,28.5154,28.4185,28.475,299026.0
2020-04-09 13:25:00,35.28,35.4,35.23,35.4,506378.0,28.4831,28.58,28.4427,28.58,506378.0
2020-04-09 13:30:00,35.4,35.5,35.26,35.28,747025.0,28.58,28.6607,28.467,28.4831,747025.0
2020-04-09 13:35:00,35.28,35.31,34.9,34.91,1179105.0,28.4831,28.5073,28.1763,28.1844,1179105.0
2020-04-09 13:40:00,34.91,34.98,34.85,34.88,800559.0,28.1844,28.2409,28.1359,28.1602,800559.0
2020-04-09 13:45:00,34.89,34.93,34.7,34.74,753016.0,28.1682,28.2005,28.0148,28.0471,753016.0
2020-04-09 13:50:00,34.74,34.78,34.56,34.59,925773.0,28.0471,28.0794,27.9018,27.926,925773.0
2020-04-09 13:55:00,34.58,34.76,34.53,34.7,777380.0,27.918,28.0633,27.8776,28.0148,777380.0
2020-04-09 14:00:00,34.7,34.7,34.17,34.19,901058.0,28.0148,28.0148,27.587,27.6031,901058.0
2020-04-09 14:05:00,34.19,34.21,33.86,33.95,1023953.0,27.6031,27.6192,27.3367,27.4093,1023953.0
2020-04-09 14:10:00,33.95,34.09,33.92,33.97,1611616.0,27.4093,27.5224,27.3851,27.4255,1611616.0
2020-04-09 14:15:00,33.98,34.05,33.88,33.93,885815.0,27.4336,27.4901,27.3528,27.3932,885815.0
2020-04-09 14:20:00,33.93,33.94,33.7,33.76,1620965.0,27.3932,27.4013,27.2075,27.2559,1620965.0
2020-04-09 14:25:00,33.76,33.88,33.4,33.41,955413.0,27.2559,27.3528,26.9653,26.9734,955413.0
2020-04-09 14:30:00,33.4,33.51,33.21,33.23,1733029.0,26.9653,27.0541,26.8119,26.8281,1733029.0
2020-04-09 14:35:00,33.23,33.33,33.03,33.26,1425642.0,26.8281,26.9088,26.6666,26.8523,1425642.0
2020-04-09 14:40:00,33.27,33.42,33.13,33.25,2448976.0,26.8603,26.9814,26.7473,26.8442,2448976.0
2020-04-09 14:45:00,33.26,33.37,32.96,33.01,1518059.0,26.8523,26.9411,26.6101,26.6504,1518059.0
2020-04-09 14:50:00,33.02,33.05,32.69,32.7,819261.0,26.6585,26.6827,26.3921,26.4002,819261.0
2020-04-09 14:55:00,32.7,33.03,32.62,33.03,1171562.0,26.4002,26.6666,26.3356,26.6666,1171562.0
2020-04-09 15:00:00,33.03,33.15,32.94,33.05,761750.0,26.6666,26.7635,26.5939,26.6827,761750.0
2020-04-09 15:05:00,33.07,33.58,32.99,33.56,1170618.0,26.6989,27.1106,26.6343,27.0945,1170618.0
2020-04-09 15:10:00,33.57,33.69,33.49,33.63,1121360.0,27.1025,27.1994,27.038,27.151,1121360.0
2020-04-09 15:15:00,33.63,33.78,33.63,33.66,760418.0,27.151,27.2721,27.151,27.1752,760418.0
2020-04-09 15:20:00,33.67,33.74,33.46,33.49,852447.0,27.1833,27.2398,27.0137,27.038,852447.0
2020-04-09 15:25:00,33.49,33.74,33.49,33.73,823214.0,27.038,27.2398,27.038,27.2317,823214.0
2020-04-09 15:30:00,33.74,33.98,33.71,33.97,1435738.0,27.2398,27.4336,27.2156,27.4255,1435738.0
2020-04-09 15:35:00,33.98,34.01,33.71,33.86,1282115.0,27.4336,27.4578,27.2156,27.3367,1282115.0
2020-04-09 15:40:00,33.86,34.04,33.8,33.9,865548.0,27.3367,27.482,27.2882,27.369,865548.0
2020-04-09 15:45:00,33.9,33.96,33.71,33.75,979346.0,27.369,27.4174,27.2156,27.2479,979346.0
2020-04-09 15:50:00,33.75,33.95,33.73,33.9,1045383.0,27.2479,27.4093,27.2317,27.369,1045383.0
2020-04-09 15:55:00,33.91,34.04,33.89,33.9,2252448.0,27.377,27.482,27.3609,27.369,2252448.0
2020-04-13 09:30:00,35.13,35.22,34.21,34.22,2286641.0,28.362,28.4347,27.6192,27.6273,2286641.0
2020-04-13 09:35:00,34.21,34.31,33.87,34.16,1381921.0,27.6192,27.7,27.3448,27.5789,1381921.0
2020-04-13 09:40:00,34.15,34.18,33.52,33.77,994600.0,27.5708,27.595,27.0622,27.264,994600.0
2020-04-13 09:45:00,33.78,33.98,33.66,33.87,763491.0,27.2721,27.4336,27.1752,27.3448,763491.0
2020-04-13 09:50:00,33.86,34.22,33.8,34.18,681390.0,27.3367,27.6273,27.2882,27.595,681390.0
2020-04-13 09:55:00,34.21,34.51,34.2,34.44,642299.0,27.6192,27.8615,27.6112,27.8049,642299.0
2020-04-13 10:00:00,34.43,34.68,34.31,34.62,556874.0,27.7969,27.9987,27.7,27.9503,556874.0
2020-04-13 10:05:00,34.62,34.69,34.27,34.36,512008.0,27.9503,28.0068,27.6677,27.7404,512008.0
2020-04-13 10:10:00,34.35,34.48,34.23,34.28,417178.0,27.7323,27.8372,27.6354,27.6758,417178.0
2020-04-13 10:15:00,34.27,34.27,34.03,34.05,606731.0,27.6677,27.6677,27.4739,27.4901,606731.0
2020-04-13 10:20:00,34.06,34.18,33.93,33.93,608240.0,27.4981,27.595,27.3932,27.3932,608240.0
2020-04-13 10:25:00,33.92,34.27,33.92,34.21,379784.0,27.3851,27.6677,27.3851,27.6192,379784.0
2020-04-13 10:30:00,34.22,34.22,34.02,34.12,607361.0,27.6273,27.6273,27.4659,27.5466,607361.0
2020-04-13 10:35:00,34.12,34.15,33.91,33.96,485576.0,27.5466,27.5708,27.377,27.4174,485576.0
2020-04-13 10:40:00,33.96,34.02,33.85,33.89,388171.0,27.4174,27.4659,27.3286,27.3609,388171.0
2020-04-13 10:45:00,33.9,34.02,33.78,33.79,416100.0,27.369,27.4659,27.2721,27.2802,416100.0
2020-04-13 10:50:00,33.8,33.85,33.47,33.54,679492.0,27.2882,27.3286,27.0218,27.0783,679492.0
2020-04-13 10:55:00,33.55,33.69,33.5,33.6,515560.0,27.0864,27.1994,27.046,27.1268,515560.0
2020-04-13 11:00:00,33.61,33.69,33.46,33.52,696010.0,27.1348,27.1994,27.0137,27.0622,696010.0
2020-04-13 11:05:00,33.52,33.53,33.26,33.3,468955.0,27.0622,27.0703,26.8523,26.8846,468955.0
2020-04-13 11:10:00,33.31,33.61,33.31,33.58,276572.0,26.8926,27.1348,26.8926,27.1106,276572.0
2020-04-13 11:15:00,33.59,33.8,33.59,33.71,323820.0,27.1187,27.2882,27.1187,27.2156,323820.0
2020-04-13 11:20:00,33.72,33.88,33.66,33.84,254504.0,27.2236,27.3528,27.1752,27.3205,254504.0
2020-04-13 11:25:00,33.83,33.99,33.79,33.93,244254.0,27.3125,27.4416,27.2802,27.3932,244254.0
2020-04-13 11:30:00,33.93,33.94,33.64,33.73,276880.0,27.3932,27.4013,27.1591,27.2317,276880.0
2020-04-13 11:35:00,33.73,33.73,33.64,33.67,277103.0,27.2317,27.2317,27.1591,27.1833,277103.0
2020-04-13 11:40:00,33.67,33.69,33.54,33.59,381480.0,27.1833,27.1994,27.0783,27.1187,381480.0
2020-04-13 11:45:00,33.6,33.78,33.57,33.77,318198.0,27.1268,27.2721,27.1025,27.264,318198.0
2020-04-13 11:50:00,33.76,33.84,33.74,33.82,182290.0,27.2559,27.3205,27.2398,27.3044,182290.0
2020-04-13 11:55:00,33.81,33.84,33.74,33.8,147197.0,27.2963,27.3205,27.2398,27.2882,147197.0
2020-04-13 12:00:00,33.78,33.91,33.75,33.91,299574.0,27.2721,27.377,27.2479,27.377,299574.0
2020-04-13 12:05:00,33.91,33.99,33.89,33.98,234017.0,27.377,27.4416,27.3609,27.4336,234017.0
2020-04-13 12:10:00,33.98,34.2,33.97,34.2,365992.0,27.4336,27.6112,27.4255,27.6112,365992.0
2020-04-13 12:15:00,34.2,34.22,34.06,34.18,398756.0,27.6112,27.6273,27.4981,27.595,398756.0
2020-04-13 12:20:00,34.18,34.2,34.01,34.02,306331.0,27.595,27.6112,27.4578,27.4659,306331.0
2020-04-13 12:25:00,34.02,34.08,33.83,33.84,251743.0,27.4659,27.5143,27.3125,27.3205,251743.0
2020-04-13 12:30:00,33.83,33.83,33.69,33.75,243475.0,27.3125,27.3125,27.1994,27.2479,243475.0
2020-04-13 12:35:00,33.75,33.81,33.69,33.75,354361.0,27.2479,27.2963,27.1994,27.2479,354361.0
2020-04-13 12:40:00,33.76,33.83,33.69,33.72,489928.0,27.2559,27.3125,27.1994,27.2236,489928.0
2020-04-13 12:45:00,33.73,33.83,33.72,33.8,217047.0,27.2317,27.3125,27.2236,27.2882,217047.0
2020-04-13 12:50:00,33.79,33.79,33.63,33.69,348288.0,27.2802,27.2802,27.151,27.1994,348288.0
2020-04-13 12:55:00,33.69,33.72,33.62,33.71,194302.0,27.1994,27.2236,27.1429,27.2156,194302.0
2020-04-13 13:00:00,33.72,33.74,33.58,33.66,425226.0,27.2236,27.2398,27.1106,27.1752,425226.0
2020-04-13 13:05:00,33.67,33.77,33.66,33.77,145412.0,27.1833,27.264,27.1752,27.264,145412.0
2020-04-13 13:10:00,33.77,33.78,33.62,33.66,158379.0,27.264,27.2721,27.1429,27.1752,158379.0
2020-04-13 13:15:00,33.66,33.66,33.56,33.61,125876.0,27.1752,27.1752,27.0945,27.1348,125876.0
2020-04-13 13:20:00,33.61,33.66,33.56,33.66,123770.0,27.1348,27.1752,27.0945,27.1752,123770.0
2020-04-13 13:25:00,33.66,33.73,33.6,33.73,162765.0,27.1752,27.2317,27.1268,27.2317,162765.0
2020-04-13 13:30:00,33.72,33.8,33.68,33.76,299572.0,27.2236,27.2882,27.1914,27.2559,299572.0
2020-04-13 13:35:00,33.74,33.98,33.74,33.96,245334.0,27.2398,27.4336,27.2398,27.4174,245334.0
2020-04-13 13:40:00,33.96,33.96,33.89,33.92,185434.0,27.4174,27.4174,27.3609,27.3851,185434.0
2020-04-13 13:45:00,33.92,33.96,33.67,33.67,297661.0,27.3851,27.4174,27.1833,27.1833,297661.0
2020-04-13 13:50:00,33.67,33.82,33.66,33.81,988160.0,27.1833,27.3044,27.1752,27.2963,988160.0
2020-04-13 13:55:00,33.8,33.88,33.75,33.77,148151.0,27.2882,27.3528,27.2479,27.264,148151.0
2020-04-13 14:00:00,33.78,33.97,33.74,33.93,221451.0,27.2721,27.4255,27.2398,27.3932,221451.0
2020-04-13 14:05:00,33.95,34.01,33.82,33.82,216763.0,27.4093,27.4578,27.3044,27.3044,216763.0
2020-04-13 14:10:00,33.83,33.86,33.69,33.7,179041.0,27.3125,27.3367,27.1994,27.2075,179041.0
2020-04-13 14:15:00,33.7,33.87,33.67,33.86,194570.0,27.2075,27.3448,27.1833,27.3367,194570.0
2020-04-13 14:20:00,33.85,33.85,33.73,33.82,142739.0,27.3286,27.3286,27.2317,27.3044,142739.0
2020-04-13 14:25:00,33.83,33.85,33.68,33.73,321158.0,27.3125,27.3286,27.1914,27.2317,321158.0
2020-04-13 14:30:00,33.73,33.8,33.73,33.76,242809.0,27.2317,27.2882,27.2317,27.2559,242809.0
2020-04-13 14:35:00,33.76,33.76,33.63,33.64,145368.0,27.2559,27.2559,27.151,27.1591,145368.0
2020-04-13 14:40:00,33.64,33.66,33.58,33.63,163536.0,27.1591,27.1752,27.1106,27.151,163536.0
2020-04-13 14:45:00,33.62,33.75,33.59,33.67,225076.0,27.1429,27.2479,27.1187,27.1833,225076.0
2020-04-13 14:50:00,33.67,33.72,33.57,33.58,134890.0,27.1833,27.2236,27.1025,27.1106,134890.0
2020-04-13 14:55:00,33.59,33.69,33.58,33.67,155578.0,27.1187,27.1994,27.1106,27.1833,155578.0
2020-04-13 15:00:00,33.66,33.67,33.52,33.55,220336.0,27.1752,27.1833,27.0622,27.0864,220336.0
2020-04-13 15:05:00,33.55,33.63,33.53,33.57,276594.0,27.0864,27.151,27.0703,27.1025,276594.0
2020-04-13 15:10:00,33.56,33.66,33.54,33.59,315711.0,27.0945,27.1752,27.0783,27.1187,315711.0
2020-04-13 15:15:00,33.58,33.82,33.54,33.82,415122.0,27.1106,27.3044,27.0783,27.3044,415122.0
2020-04-13 15:20:00,33.81,33.81,33.67,33.73,281842.0,27.2963,27.2963,27.1833,27.2317,281842.0
2020-04-13 15:25:00,33.73,33.75,33.64,33.74,245003.0,27.2317,27.2479,27.1591,27.2398,245003.0
2020-04-13 15:30:00,33.74,33.92,33.7,33.91,419809.0,27.2398,27.3851,27.2075,27.377,419809.0
2020-04-13 15:35:00,33.91,33.96,33.83,33.91,349979.0,27.377,27.4174,27.3125,27.377,349979.0
2020-04-13 15:40:00,33.9,34.0,33.87,34.0,321934.0,27.369,27.4497,27.3448,27.4497,321934.0
2020-04-13 15:45:00,34.0,34.02,33.91,34.01,501846.0,27.4497,27.4659,27.377,27.4578,501846.0
2020-04-13 15:50:00,34.01,34.02,33.72,33.76,676680.0,27.4578,27.4659,27.2236,27.2559,676680.0
2020-04-13 15:55:00,33.75,33.84,33.66,33.8,1058954.0,27.2479,27.3205,27.1752,27.2882,1058954.0
2020-04-14 09:30:00,33.97,34.07,33.58,34.03,960702.0,27.4255,27.5062,27.1106,27.4739,960702.0
2020-04-14 09:35:00,34.03,34.17,33.96,34.02,669517.0,27.4739,27.587,27.4174,27.4659,669517.0
2020-04-14 09:40:00,34.02,34.26,33.93,34.26,610121.0,27.4659,27.6596,27.3932,27.6596,610121.0
2020-04-14 09:45:00,34.25,34.3,34.13,34.3,552634.0,27.6515,27.6919,27.5547,27.6919,552634.0
2020-04-14 09:50:00,34.31,34.35,34.18,34.29,728151.0,27.7,27.7323,27.595,27.6838,728151.0
2020-04-14 09:55:00,34.29,34.37,34.24,34.35,311712.0,27.6838,27.7484,27.6435,27.7323,311712.0
2020-04-14 10:00:00,34.36,34.37,34.24,34.26,247648.0,27.7404,27.7484,27.6435,27.6596,247648.0
2020-04-14 10:05:00,34.26,34.29,34.07,34.08,459643.0,27.6596,27.6838,27.5062,27.5143,459643.0
2020-04-14 10:10:00,34.08,34.25,34.06,34.18,457102.0,27.5143,27.6515,27.4981,27.595,457102.0
2020-04-14 10:15:00,34.18,34.37,34.18,34.36,280527.0,27.595,27.7484,27.595,27.7404,280527.0
2020-04-14 10:20:00,34.37,34.38,34.19,34.22,304128.0,27.7484,27.7565,27.6031,27.6273,304128.0
2020-04-14 10:25:00,34.22,34.23,34.04,34.13,352123.0,27.6273,27.6354,27.482,27.5547,352123.0
2020-04-14 10:30:00,34.14,34.16,33.97,33.97,426781.0,27.5627,27.5789,27.4255,27.4255,426781.0
2020-04-14 10:35:00,33.97,34.13,33.96,34.09,282486.0,27.4255,27.5547,27.4174,27.5224,282486.0
2020-04-14 10:40:00,34.1,34.19,34.06,34.18,227652.0,27.5304,27.6031,27.4981,27.595,227652.0
2020-04-14 10:45:00,34.19,34.25,34.0,34.09,235055.0,27.6031,27.6515,27.4497,27.5224,235055.0
2020-04-14 10:50:00,34.09,34.11,33.93,33.93,278370.0,27.5224,27.5385,27.3932,27.3932,278370.0
2020-04-14 10:55:00,33.93,33.93,33.74,33.75,326886.0,27.3932,27.3932,27.2398,27.2479,326886.0
2020-04-14 11:00:00,33.75,33.79,33.51,33.52,537307.0,27.2479,27.2802,27.0541,27.0622,537307.0
2020-04-14 11:05:00,33.52,33.66,33.42,33.65,443714.0,27.0622,27.1752,26.9814,27.1671,443714.0
2020-04-14 11:10:00,33.65,33.74,33.52,33.65,287941.0,27.1671,27.2398,27.0622,27.1671,287941.0
2020-04-14 11:15:00,33.65,33.84,33.61,33.75,768683.0,27.1671,27.3205,27.1348,27.2479,768683.0
2020-04-14 11:20:00,33.75,33.97,33.74,33.94,706578.0,27.2479,27.4255,27.2398,27.4013,706578.0
2020-04-14 11:25:00,33.94,34.0,33.82,33.9,706795.0,27.4013,27.4497,27.3044,27.369,706795.0
2020-04-14 11:30:00,33.91,34.05,33.91,33.95,675877.0,27.377,27.4901,27.377,27.4093,675877.0
2020-04-14 11:35:00,33.96,33.97,33.86,33.93,312821.0,27.4174,27.4255,27.3367,27.3932,312821.0
2020-04-14 11:40:00,33.93,33.96,33.87,33.91,352690.0,27.3932,27.4174,27.3448,27.377,352690.0
2020-04-14 11:45:00,33.91,33.92,33.81,33.84,288341.0,27.377,27.3851,27.2963,27.3205,288341.0
2020-04-14 11:50:00,33.85,33.93,33.79,33.84,282123.0,27.3286,27.3932,27.2802,27.3205,282123.0
2020-04-14 11:55:00,33.84,33.85,33.69,33.72,202585.0,27.3205,27.3286,27.1994,27.2236,202585.0
2020-04-14 12:00:00,33.72,33.99,33.71,33.96,436790.0,27.2236,27.4416,27.2156,27.4174,436790.0
2020-04-14 12:05:00,33.97,34.03,33.94,34.0,278701.0,27.4255,27.4739,27.4013,27.4497,278701.0
2020-04-14 12:10:00,34.0,34.0,33.93,33.97,390506.0,27.4497,27.4497,27.3932,27.4255,390506.0
2020-04-14 12:15:00,33.98,34.0,33.94,33.97,325282.0,27.4336,27.4497,27.4013,27.4255,325282.0
2020-04-14 12:20:00,33.96,33.97,33.84,33.86,172147.0,27.4174,27.4255,27.3205,27.3367,172147.0
2020-04-14 12:25:00,33.87,33.89,33.82,33.89,175788.0,27.3448,27.3609,27.3044,27.3609,175788.0
2020-04-14 12:30:00,33.89,33.92,33.81,33.84,194362.0,27.3609,27.3851,27.2963,27.3205,194362.0
2020-04-14 12:35:00,33.84,33.92,33.83,33.84,168656.0,27.3205,27.3851,27.3125,27.3205,168656.0
2020-04-14 12:40:00,33.84,33.87,33.77,33.77,226354.0,27.3205,27.3448,27.264,27.264,226354.0
2020-04-14 12:45:00,33.78,33.82,33.67,33.71,326245.0,27.2721,27.3044,27.1833,27.2156,326245.0
2020-04-14 12:50:00,33.71,33.79,33.7,33.77,168903.0,27.2156,27.2802,27.2075,27.264,168903.0
2020-04-14 12:55:00,33.77,33.82,33.73,33.74,278062.0,27.264,27.3044,27.2317,27.2398,278062.0
2020-04-14 13:00:00,33.75,33.78,33.58,33.59,316864.0,27.2479,27.2721,27.1106,27.1187,316864.0
2020-04-14 13:05:00,33.59,33.61,33.52,33.55,240902.0,27.1187,27.1348,27.0622,27.0864,240902.0
2020-04-14 13:10:00,33.55,33.63,33.51,33.55,430386.0,27.0864,27.151,27.0541,27.0864,430386.0
2020-04-14 13:15:00,33.55,33.57,33.51,33.52,377680.0,27.0864,27.1025,27.0541,27.0622,377680.0
2020-04-14 13:20:00,33.53,33.61,33.5,33.6,206473.0,27.0703,27.1348,27.046,27.1268,206473.0
2020-04-14 13:25:00,33.61,33.64,33.57,33.62,204560.0,27.1348,27.1591,27.1025,27.1429,204560.0
2020-04-14 13:30:00,33.63,33.69,33.6,33.6,359117.0,27.151,27.1994,27.1268,27.1268,359117.0
2020-04-14 13:35:00,33.6,33.61,33.5,33.57,377684.0,27.1268,27.1348,27.046,27.1025,377684.0
2020-04-14 13:40:00,33.56,33.6,33.54,33.56,194444.0,27.0945,27.1268,27.0783,27.0945,194444.0
2020-04-14 13:45:00,33.57,33.62,33.53,33.61,162769.0,27.1025,27.1429,27.0703,27.1348,162769.0
2020-04-14 13:50:00,33.6,33.67,33.59,33.61,157940.0,27.1268,27.1833,27.1187,27.1348,157940.0
2020-04-14 13:55:00,33.6,33.61,33.52,33.53,210489.0,27.1268,27.1348,27.0622,27.0703,210489.0
2020-04-14 14:00:00,33.54,33.59,33.48,33.51,289797.0,27.0783,27.1187,27.0299,27.0541,289797.0
2020-04-14 14:05:00,33.51,33.55,33.47,33.55,1031257.0,27.0541,27.0864,27.0218,27.0864,1031257.0
2020-04-14 14:10:00,33.56,33.63,33.55,33.63,300499.0,27.0945,27.151,27.0864,27.151,300499.0
2020-04-14 14:15:00,33.64,33.67,33.61,33.63,331019.0,27.1591,27.1833,27.1348,27.151,331019.0
2020-04-14 14:20:00,33.63,33.63,33.59,33.63,206554.0,27.151,27.151,27.1187,27.151,206554.0
2020-04-14 14:25:00,33.62,33.63,33.52,33.55,211341.0,27.1429,27.151,27.0622,27.0864,211341.0
2020-04-14 14:30:00,33.56,33.63,33.56,33.6,197718.0,27.0945,27.151,27.0945,27.1268,197718.0
2020-04-14 14:35:00,33.6,33.66,33.58,33.63,216784.0,27.1268,27.1752,27.1106,27.151,216784.0
2020-04-14 14:40:00,33.64,33.69,33.61,33.66,197028.0,27.1591,27.1994,27.1348,27.1752,197028.0
2020-04-14 14:45:00,33.66,33.78,33.66,33.76,436498.0,27.1752,27.2721,27.1752,27.2559,436498.0
2020-04-14 14:50:00,33.76,33.81,33.73,33.73,298693.0,27.2559,27.2963,27.2317,27.2317,298693.0
2020-04-14 14:55:00,33.74,33.81,33.73,33.78,217507.0,27.2398,27.2963,27.2317,27.2721,217507.0
2020-04-14 15:00:00,33.77,33.78,33.69,33.72,282432.0,27.264,27.2721,27.1994,27.2236,282432.0
2020-04-14 15:05:00,33.72,33.73,33.65,33.67,197515.0,27.2236,27.2317,27.1671,27.1833,197515.0
2020-04-14 15:10:00,33.67,33.68,33.58,33.64,437430.0,27.1833,27.1914,27.1106,27.1591,437430.0
2020-04-14 15:15:00,33.64,33.65,33.55,33.59,376913.0,27.1591,27.1671,27.0864,27.1187,376913.0
2020-04-14 15:20:00,33.6,33.6,33.49,33.54,562904.0,27.1268,27.1268,27.038,27.0783,562904.0
2020-04-14 15:25:00,33.54,33.64,33.54,33.64,479899.0,27.0783,27.1591,27.0783,27.1591,479899.0
2020-04-14 15:30:00,33.64,33.67,33.56,33.6,461323.0,27.1591,27.1833,27.0945,27.1268,461323.0
2020-04-14 15:35:00,33.6,33.66,33.59,33.65,410724.0,27.1268,27.1752,27.1187,27.1671,410724.0
2020-04-14 15:40:00,33.65,33.7,33.62,33.68,348647.0,27.1671,27.2075,27.1429,27.1914,348647.0
2020-04-14 15:45:00,33.69,33.77,33.66,33.74,507451.0,27.1994,27.264,27.1752,27.2398,507451.0
2020-04-14 15:50:00,33.74,33.77,33.62,33.64,1206433.0,27.2398,27.264,27.1429,27.1591,1206433.0
2020-04-14 15:55:00,33.65,33.65,33.57,33.62,1262331.0,27.1671,27.1671,27.1025,27.1429,1262331.0
2020-04-15 09:30:00,32.3,32.3,31.62,31.79,1637965.0,26.0772,26.0772,25.5282,25.6655,1637965.0
2020-04-15 09:35:00,31.79,32.08,31.74,32.05,759361.0,25.6655,25.8996,25.6251,25.8754,759361.0
2020-04-15 09:40:00,32.04,32.07,31.92,31.99,595335.0,25.8673,25.8915,25.7704,25.8269,595335.0
2020-04-15 09:45:00,32.0,32.02,31.78,31.86,1429777.0,25.835,25.8512,25.6574,25.722,1429777.0
2020-04-15 09:50:00,31.87,31.94,31.82,31.83,586136.0,25.7301,25.7866,25.6897,25.6978,586136.0
2020-04-15 09:55:00,31.83,31.92,31.73,31.87,440244.0,25.6978,25.7704,25.617,25.7301,440244.0
2020-04-15 10:00:00,31.87,31.91,31.76,31.77,533308.0,25.7301,25.7624,25.6413,25.6493,533308.0
2020-04-15 10:05:00,31.77,31.86,31.7,31.86,339560.0,25.6493,25.722,25.5928,25.722,339560.0
2020-04-15 10:10:00,31.85,31.94,31.65,31.67,1464012.0,25.7139,25.7866,25.5524,25.5686,1464012.0
2020-04-15 10:15:00,31.67,31.71,31.45,31.46,638565.0,25.5686,25.6009,25.391,25.3991,638565.0
2020-04-15 10:20:00,31.46,31.54,31.43,31.52,686535.0,25.3991,25.4636,25.3748,25.4475,686535.0
2020-04-15 10:25:00,31.51,31.54,31.43,31.52,420569.0,25.4394,25.4636,25.3748,25.4475,420569.0
2020-04-15 10:30:00,31.5,31.5,31.32,31.35,617230.0,25.4313,25.4313,25.286,25.3102,617230.0
2020-04-15 10:35:00,31.35,31.41,31.2,31.25,1208847.0,25.3102,25.3587,25.1891,25.2295,1208847.0
2020-04-15 10:40:00,31.26,31.48,31.26,31.38,264033.0,25.2376,25.4152,25.2376,25.3345,264033.0
2020-04-15 10:45:00,31.38,31.47,31.37,31.42,254363.0,25.3345,25.4071,25.3264,25.3668,254363.0
2020-04-15 10:50:00,31.41,31.42,31.31,31.34,139906.0,25.3587,25.3668,25.278,25.3022,139906.0
2020-04-15 10:55:00,31.34,31.39,31.28,31.31,142732.0,25.3022,25.3425,25.2537,25.278,142732.0
2020-04-15 11:00:00,31.31,31.32,31.23,31.24,266487.0,25.278,25.286,25.2134,25.2214,266487.0
2020-04-15 11:05:00,31.24,31.24,31.1,31.11,276254.0,25.2214,25.2214,25.1084,25.1165,276254.0
2020-04-15 11:10:00,31.11,31.18,31.07,31.1,413183.0,25.1165,25.173,25.0842,25.1084,413183.0
2020-04-15 11:15:00,31.11,31.21,31.08,31.21,206336.0,25.1165,25.1972,25.0923,25.1972,206336.0
2020-04-15 11:20:00,31.2,31.22,31.13,31.15,174444.0,25.1891,25.2053,25.1326,25.1488,174444.0
2020-04-15 11:25:00,31.16,31.26,31.13,31.22,220277.0,25.1568,25.2376,25.1326,25.2053,220277.0
2020-04-15 11:30:00,31.22,31.44,31.21,31.38,274540.0,25.2053,25.3829,25.1972,25.3345,274540.0
2020-04-15 11:35:00,31.38,31.39,31.24,31.24,509413.0,25.3345,25.3425,25.2214,25.2214,509413.0
2020-04-15 11:40:00,31.24,31.24,31.08,31.14,601883.0,25.2214,25.2214,25.0923,25.1407,601883.0
2020-04-15 11:45:00,31.13,31.21,31.06,31.09,248922.0,25.1326,25.1972,25.0761,25.1003,248922.0
2020-04-15 11:50:00,31.09,31.18,31.08,31.12,320710.0,25.1003,25.173,25.0923,25.1246,320710.0
2020-04-15 11:55:00,31.12,31.17,31.11,31.14,252451.0,25.1246,25.1649,25.1165,25.1407,252451.0
2020-04-15 12:00:00,31.14,31.27,31.13,31.26,375145.0,25.1407,25.2457,25.1326,25.2376,375145.0
2020-04-15 12:05:00,31.27,31.28,31.15,31.18,317125.0,25.2457,25.2537,25.1488,25.173,317125.0
2020-04-15 12:10:00,31.19,31.21,31.13,31.2,181241.0,25.1811,25.1972,25.1326,25.1891,181241.0
2020-04-15 12:15:00,31.21,31.24,31.18,31.21,276535.0,25.1972,25.2214,25.173,25.1972,276535.0
2020-04-15 12:20:00,31.21,31.32,31.2,31.3,240028.0,25.1972,25.286,25.1891,25.2699,240028.0
2020-04-15 12:25:00,31.31,31.44,31.29,31.44,194356.0,25.278,25.3829,25.2618,25.3829,194356.0
2020-04-15 12:30:00,31.44,31.52,31.4,31.49,353906.0,25.3829,25.4475,25.3506,25.4233,353906.0
2020-04-15 12:35:00,31.48,31.5,31.39,31.42,104326.0,25.4152,25.4313,25.3425,25.3668,104326.0
2020-04-15 12:40:00,31.42,31.53,31.4,31.52,153018.0,25.3668,25.4556,25.3506,25.4475,153018.0
2020-04-15 12:45:00,31.52,31.52,31.43,31.49,169063.0,25.4475,25.4475,25.3748,25.4233,169063.0
2020-04-15 12:50:00,31.48,31.56,31.45,31.49,343097.0,25.4152,25.4798,25.391,25.4233,343097.0
2020-04-15 12:55:00,31.49,31.5,31.43,31.49,103806.0,25.4233,25.4313,25.3748,25.4233,103806.0
2020-04-15 13:00:00,31.48,31.56,31.46,31.55,349261.0,25.4152,25.4798,25.3991,25.4717,349261.0
2020-04-15 13:05:00,31.55,31.7,31.52,31.69,375817.0,25.4717,25.5928,25.4475,25.5847,375817.0
2020-04-15 13:10:00,31.7,31.76,31.68,31.74,273861.0,25.5928,25.6413,25.5767,25.6251,273861.0
2020-04-15 13:15:00,31.74,31.87,31.72,31.84,295414.0,25.6251,25.7301,25.609,25.7058,295414.0
2020-04-15 13:20:00,31.85,31.85,31.69,31.72,209915.0,25.7139,25.7139,25.5847,25.609,209915.0
2020-04-15 13:25:00,31.73,31.75,31.59,31.6,109990.0,25.617,25.6332,25.504,25.5121,109990.0
2020-04-15 13:30:00,31.6,31.61,31.53,31.56,248049.0,25.5121,25.5202,25.4556,25.4798,248049.0
2020-04-15 13:35:00,31.56,31.65,31.55,31.57,275162.0,25.4798,25.5524,25.4717,25.4879,275162.0
2020-04-15 13:40:00,31.56,31.6,31.51,31.56,137456.0,25.4798,25.5121,25.4394,25.4798,137456.0
2020-04-15 13:45:00,31.56,31.66,31.52,31.64,158160.0,25.4798,25.5605,25.4475,25.5444,158160.0
2020-04-15 13:50:00,31.65,31.68,31.59,31.6,180705.0,25.5524,25.5767,25.504,25.5121,180705.0
2020-04-15 13:55:00,31.61,31.7,31.56,31.7,142853.0,25.5202,25.5928,25.4798,25.5928,142853.0
2020-04-15 14:00:00,31.7,31.86,31.7,31.85,240679.0,25.5928,25.722,25.5928,25.7139,240679.0
2020-04-15 14:05:00,31.84,31.88,31.7,31.71,207309.0,25.7058,25.7381,25.5928,25.6009,207309.0
2020-04-15 14:10:00,31.71,31.73,31.64,31.68,229570.0,25.6009,25.617,25.5444,25.5767,229570.0
2020-04-15 14:15:00,31.67,31.69,31.59,31.64,303202.0,25.5686,25.5847,25.504,25.5444,303202.0
2020-04-15 14:20:00,31.63,31.66,31.6,31.62,239862.0,25.5363,25.5605,25.5121,25.5282,239862.0
2020-04-15 14:25:00,31.62,31.77,31.6,31.76,325835.0,25.5282,25.6493,25.5121,25.6413,325835.0
2020-04-15 14:30:00,31.77,31.82,31.69,31.79,424817.0,25.6493,25.6897,25.5847,25.6655,424817.0
2020-04-15 14:35:00,31.78,31.86,31.76,31.84,115081.0,25.6574,25.722,25.6413,25.7058,115081.0
2020-04-15 14:40:00,31.84,31.84,31.77,31.8,111288.0,25.7058,25.7058,25.6493,25.6735,111288.0
2020-04-15 14:45:00,31.8,31.87,31.78,31.83,181934.0,25.6735,25.7301,25.6574,25.6978,181934.0
2020-04-15 14:50:00,31.82,31.83,31.76,31.78,186370.0,25.6897,25.6978,25.6413,25.6574,186370.0
2020-04-15 14:55:00,31.78,31.95,31.77,31.95,120170.0,25.6574,25.7947,25.6493,25.7947,120170.0
2020-04-15 15:00:00,31.94,31.99,31.9,31.92,351152.0,25.7866,25.8269,25.7543,25.7704,351152.0
2020-04-15 15:05:00,31.92,31.92,31.8,31.86,488339.0,25.7704,25.7704,25.6735,25.722,488339.0
2020-04-15 15:10:00,31.86,31.89,31.83,31.87,489310.0,25.722,25.7462,25.6978,25.7301,489310.0
2020-04-15 15:15:00,31.87,32.38,31.85,32.15,3038771.0,25.7301,26.1418,25.7139,25.9561,3038771.0
2020-04-15 15:20:00,32.15,32.37,32.04,32.08,1038605.0,25.9561,26.1337,25.8673,25.8996,1038605.0
2020-04-15 15:25:00,32.08,32.08,31.93,32.01,502646.0,25.8996,25.8996,25.7785,25.8431,502646.0
2020-04-15 15:30:00,32.0,32.07,31.96,32.02,433412.0,25.835,25.8915,25.8027,25.8512,433412.0
2020-04-15 15:35:00,32.03,32.07,31.96,32.0,467221.0,25.8592,25.8915,25.8027,25.835,467221.0
2020-04-15 15:40:00,32.01,32.07,31.96,32.03,654509.0,25.8431,25.8915,25.8027,25.8592,654509.0
2020-04-15 15:45:00,32.02,32.16,32.01,32.08,789817.0,25.8512,25.9642,25.8431,25.8996,789817.0
2020-04-15 15:50:00,32.08,32.12,31.95,31.95,882350.0,25.8996,25.9319,25.7947,25.7947,882350.0
2020-04-15 15:55:00,31.95,32.07,31.95,32.05,1453662.0,25.7947,25.8915,25.7947,25.8754,1453662.0
2020-04-16 09:30:00,31.98,32.08,31.42,31.42,1423977.0,25.8189,25.8996,25.3668,25.3668,1423977.0
2020-04-16 09:35:00,31.42,31.47,31.22,31.32,857207.0,25.3668,25.4071,25.2053,25.286,857207.0
2020-04-16 09:40:00,31.32,31.57,31.3,31.52,655692.0,25.286,25.4879,25.2699,25.4475,655692.0
2020-04-16 09:45:00,31.51,31.53,31.28,31.34,562570.0,25.4394,25.4556,25.2537,25.3022,562570.0
2020-04-16 09:50:00,31.33,31.4,31.22,31.3,513737.0,25.2941,25.3506,25.2053,25.2699,513737.0
2020-04-16 09:55:00,31.31,31.33,31.04,31.07,271309.0,25.278,25.2941,25.06,25.0842,271309.0
2020-04-16 10:00:00,31.06,31.15,31.03,31.07,440290.0,25.0761,25.1488,25.0519,25.0842,440290.0
2020-04-16 10:05:00,31.07,31.16,31.04,31.12,383494.0,25.0842,25.1568,25.06,25.1246,383494.0
2020-04-16 10:10:00,31.12,31.13,30.92,30.95,967245.0,25.1246,25.1326,24.9631,24.9873,967245.0
2020-04-16 10:15:00,30.94,30.97,30.85,30.87,433322.0,24.9792,25.0035,24.9066,24.9227,433322.0
2020-04-16 10:20:00,30.87,31.06,30.81,31.05,420938.0,24.9227,25.0761,24.8743,25.068,420938.0
2020-04-16 10:25:00,31.04,31.18,30.97,31.18,395171.0,25.06,25.173,25.0035,25.173,395171.0
2020-04-16 10:30:00,31.17,31.23,31.02,31.07,467290.0,25.1649,25.2134,25.0438,25.0842,467290.0
2020-04-16 10:35:00,31.08,31.17,31.0,31.05,393102.0,25.0923,25.1649,25.0277,25.068,393102.0
2020-04-16 10:40:00,31.04,31.24,30.98,31.17,309840.0,25.06,25.2214,25.0115,25.1649,309840.0
2020-04-16 10:45:00,31.17,31.19,31.1,31.14,267185.0,25.1649,25.1811,25.1084,25.1407,267185.0
2020-04-16 10:50:00,31.15,31.15,31.03,31.08,227876.0,25.1488,25.1488,25.0519,25.0923,227876.0
2020-04-16 10:55:00,31.09,31.25,31.06,31.17,269905.0,25.1003,25.2295,25.0761,25.1649,269905.0
2020-04-16 11:00:00,31.17,31.33,31.14,31.27,260783.0,25.1649,25.2941,25.1407,25.2457,260783.0
2020-04-16 11:05:00,31.27,31.4,31.25,31.39,510857.0,25.2457,25.3506,25.2295,25.3425,510857.0
2020-04-16 11:10:00,31.39,31.4,31.25,31.26,279442.0,25.3425,25.3506,25.2295,25.2376,279442.0
2020-04-16 11:15:00,31.27,31.31,31.2,31.23,294581.0,25.2457,25.278,25.1891,25.2134,294581.0
2020-04-16 11:20:00,31.24,31.24,31.04,31.06,245166.0,25.2214,25.2214,25.06,25.0761,245166.0
2020-04-16 11:25:00,31.06,31.12,30.93,30.94,224979.0,25.0761,25.1246,24.9712,24.9792,224979.0
2020-04-16 11:30:00,30.93,30.96,30.77,30.78,402246.0,24.9712,24.9954,24.842,24.8501,402246.0
2020-04-16 11:35:00,30.78,30.88,30.76,30.88,303624.0,24.8501,24.9308,24.8339,24.9308,303624.0
2020-04-16 11:40:00,30.89,30.96,30.87,30.9,205368.0,24.9389,24.9954,24.9227,24.9469,205368.0
2020-04-16 11:45:00,30.9,30.94,30.88,30.91,213300.0,24.9469,24.9792,24.9308,24.955,213300.0
2020-04-16 11:50:00,30.92,31.13,30.91,31.12,372586.0,24.9631,25.1326,24.955,25.1246,372586.0
2020-04-16 11:55:00,31.12,31.13,31.01,31.05,407713.0,25.1246,25.1326,25.0357,25.068,407713.0
2020-04-16 12:00:00,31.05,31.12,31.0,31.06,283722.0,25.068,25.1246,25.0277,25.0761,283722.0
2020-04-16 12:05:00,31.06,31.06,30.92,30.94,180343.0,25.0761,25.0761,24.9631,24.9792,180343.0
2020-04-16 12:10:00,30.94,30.98,30.9,30.91,333238.0,24.9792,25.0115,24.9469,24.955,333238.0
2020-04-16 12:15:00,30.92,30.95,30.81,30.83,413495.0,24.9631,24.9873,24.8743,24.8904,413495.0
2020-04-16 12:20:00,30.83,30.89,30.79,30.83,243805.0,24.8904,24.9389,24.8581,24.8904,243805.0
2020-04-16 12:25:00,30.83,30.93,30.83,30.9,300771.0,24.8904,24.9712,24.8904,24.9469,300771.0
2020-04-16 12:30:00,30.9,30.9,30.78,30.85,168180.0,24.9469,24.9469,24.8501,24.9066,168180.0
2020-04-16 12:35:00,30.85,30.92,30.81,30.92,338009.0,24.9066,24.9631,24.8743,24.9631,338009.0
2020-04-16 12:40:00,30.91,30.94,30.83,30.84,179423.0,24.955,24.9792,24.8904,24.8985,179423.0
2020-04-16 12:45:00,30.84,30.85,30.75,30.78,246898.0,24.8985,24.9066,24.8258,24.8501,246898.0
2020-04-16 12:50:00,30.78,30.79,30.73,30.74,305186.0,24.8501,24.8581,24.8097,24.8178,305186.0
2020-04-16 12:55:00,30.73,30.81,30.7,30.79,337674.0,24.8097,24.8743,24.7855,24.8581,337674.0
2020-04-16 13:00:00,30.79,30.81,30.76,30.8,174568.0,24.8581,24.8743,24.8339,24.8662,174568.0
2020-04-16 13:05:00,30.8,30.85,30.69,30.7,476017.0,24.8662,24.9066,24.7774,24.7855,476017.0
2020-04-16 13:10:00,30.7,30.73,30.64,30.73,440615.0,24.7855,24.8097,24.737,24.8097,440615.0
2020-04-16 13:15:00,30.72,30.75,30.65,30.71,239382.0,24.8016,24.8258,24.7451,24.7935,239382.0
2020-04-16 13:20:00,30.71,30.75,30.68,30.73,229104.0,24.7935,24.8258,24.7693,24.8097,229104.0
2020-04-16 13:25:00,30.72,30.8,30.7,30.79,184973.0,24.8016,24.8662,24.7855,24.8581,184973.0
2020-04-16 13:30:00,30.79,30.88,30.78,30.88,250022.0,24.8581,24.9308,24.8501,24.9308,250022.0
2020-04-16 13:35:00,30.88,30.91,30.82,30.82,153654.0,24.9308,24.955,24.8824,24.8824,153654.0
2020-04-16 13:40:00,30.83,30.94,30.81,30.93,314512.0,24.8904,24.9792,24.8743,24.9712,314512.0
2020-04-16 13:45:00,30.92,30.93,30.78,30.79,286719.0,24.9631,24.9712,24.8501,24.8581,286719.0
2020-04-16 13:50:00,30.78,30.8,30.74,30.77,261344.0,24.8501,24.8662,24.8178,24.842,261344.0
2020-04-16 13:55:00,30.77,30.81,30.72,30.8,173736.0,24.842,24.8743,24.8016,24.8662,173736.0
2020-04-16 14:00:00,30.8,30.84,30.72,30.82,231759.0,24.8662,24.8985,24.8016,24.8824,231759.0
2020-04-16 14:05:00,30.82,30.95,30.77,30.95,158577.0,24.8824,24.9873,24.842,24.9873,158577.0
2020-04-16 14:10:00,30.93,30.94,30.85,30.91,199333.0,24.9712,24.9792,24.9066,24.955,199333.0
2020-04-16 14:15:00,30.92,30.98,30.89,30.91,270383.0,24.9631,25.0115,24.9389,24.955,270383.0
2020-04-16 14:20:00,30.92,30.92,30.83,30.88,370691.0,24.9631,24.9631,24.8904,24.9308,370691.0
2020-04-16 14:25:00,30.88,30.93,30.84,30.89,286844.0,24.9308,24.9712,24.8985,24.9389,286844.0
2020-04-16 14:30:00,30.89,30.91,30.87,30.87,235745.0,24.9389,24.955,24.9227,24.9227,235745.0
2020-04-16 14:35:00,30.87,30.93,30.8,30.86,221680.0,24.9227,24.9712,24.8662,24.9146,221680.0
2020-04-16 14:40:00,30.86,30.89,30.79,30.82,282973.0,24.9146,24.9389,24.8581,24.8824,282973.0
2020-04-16 14:45:00,30.82,30.85,30.78,30.8,118086.0,24.8824,24.9066,24.8501,24.8662,118086.0
2020-04-16 14:50:00,30.8,30.83,30.74,30.81,205496.0,24.8662,24.8904,24.8178,24.8743,205496.0
2020-04-16 14:55:00,30.8,30.84,30.75,30.79,715789.0,24.8662,24.8985,24.8258,24.8581,715789.0
2020-04-16 15:00:00,30.8,30.83,30.77,30.79,301446.0,24.8662,24.8904,24.842,24.8581,301446.0
2020-04-16 15:05:00,30.79,30.81,30.74,30.75,335856.0,24.8581,24.8743,24.8178,24.8258,335856.0
2020-04-16 15:10:00,30.75,30.84,30.74,30.8,368368.0,24.8258,24.8985,24.8178,24.8662,368368.0
2020-04-16 15:15:00,30.79,30.86,30.76,30.79,273931.0,24.8581,24.9146,24.8339,24.8581,273931.0
2020-04-16 15:20:00,30.79,30.91,30.76,30.91,414621.0,24.8581,24.955,24.8339,24.955,414621.0
2020-04-16 15:25:00,30.91,30.97,30.84,30.94,337034.0,24.955,25.0035,24.8985,24.9792,337034.0
2020-04-16 15:30:00,30.95,30.99,30.88,30.95,639795.0,24.9873,25.0196,24.9308,24.9873,639795.0
2020-04-16 15:35:00,30.95,30.96,30.89,30.9,451494.0,24.9873,24.9954,24.9389,24.9469,451494.0
2020-04-16 15:40:00,30.91,30.91,30.84,30.86,347848.0,24.955,24.955,24.8985,24.9146,347848.0
2020-04-16 15:45:00,30.87,30.88,30.8,30.8,388683.0,24.9227,24.9308,24.8662,24.8662,388683.0
2020-04-16 15:50:00,30.8,30.88,30.76,30.84,893922.0,24.8662,24.9308,24.8339,24.8985,893922.0
2020-04-16 15:55:00,30.84,30.84,30.68,30.69,1693607.0,24.8985,24.8985,24.7693,24.7774,1693607.0
2020-04-17 09:30:00,31.31,31.9,31.31,31.85,1886954.0,25.278,25.7543,25.278,25.7139,1886954.0
2020-04-17 09:35:00,31.86,31.95,31.76,31.91,1065556.0,25.722,25.7947,25.6413,25.7624,1065556.0
2020-04-17 09:40:00,31.91,32.05,31.71,32.04,1066989.0,25.7624,25.8754,25.6009,25.8673,1066989.0
2020-04-17 09:45:00,32.05,32.33,32.04,32.21,1107077.0,25.8754,26.1014,25.8673,26.0046,1107077.0
2020-04-17 09:50:00,32.21,32.36,32.12,32.28,475065.0,26.0046,26.1257,25.9319,26.0611,475065.0
2020-04-17 09:55:00,32.29,32.6,32.29,32.57,432716.0,26.0691,26.3194,26.0691,26.2952,432716.0
2020-04-17 10:00:00,32.56,32.59,32.38,32.52,674858.0,26.2871,26.3114,26.1418,26.2548,674858.0
2020-04-17 10:05:00,32.52,32.55,32.38,32.46,357421.0,26.2548,26.2791,26.1418,26.2064,357421.0
2020-04-17 10:10:00,32.46,32.49,32.15,32.21,500689.0,26.2064,26.2306,25.9561,26.0046,500689.0
2020-04-17 10:15:00,32.21,32.27,32.03,32.15,686657.0,26.0046,26.053,25.8592,25.9561,686657.0
2020-04-17 10:20:00,32.13,32.2,32.01,32.19,348052.0,25.94,25.9965,25.8431,25.9884,348052.0
2020-04-17 10:25:00,32.19,32.3,32.14,32.15,220801.0,25.9884,26.0772,25.948,25.9561,220801.0
2020-04-17 10:30:00,32.14,32.18,32.02,32.05,329516.0,25.948,25.9803,25.8512,25.8754,329516.0
2020-04-17 10:35:00,32.05,32.16,32.02,32.15,289525.0,25.8754,25.9642,25.8512,25.9561,289525.0
2020-04-17 10:40:00,32.15,32.3,32.14,32.23,366873.0,25.9561,26.0772,25.948,26.0207,366873.0
2020-04-17 10:45:00,32.21,32.25,32.07,32.11,273461.0,26.0046,26.0369,25.8915,25.9238,273461.0
2020-04-17 10:50:00,32.11,32.3,32.11,32.28,173703.0,25.9238,26.0772,25.9238,26.0611,173703.0
2020-04-17 10:55:00,32.29,32.39,32.23,32.32,356099.0,26.0691,26.1499,26.0207,26.0934,356099.0
2020-04-17 11:00:00,32.3,32.5,32.29,32.42,271725.0,26.0772,26.2387,26.0691,26.1741,271725.0
2020-04-17 11:05:00,32.41,32.52,32.37,32.49,302168.0,26.166,26.2548,26.1337,26.2306,302168.0
2020-04-17 11:10:00,32.49,32.58,32.44,32.56,421456.0,26.2306,26.3033,26.1902,26.2871,421456.0
2020-04-17 11:15:00,32.56,32.65,32.53,32.64,552919.0,26.2871,26.3598,26.2629,26.3517,552919.0
2020-04-17 11:20:00,32.63,32.65,32.5,32.58,344462.0,26.3436,26.3598,26.2387,26.3033,344462.0
2020-04-17 11:25:00,32.58,32.68,32.54,32.58,300459.0,26.3033,26.384,26.271,26.3033,300459.0
2020-04-17 11:30:00,32.58,32.72,32.57,32.72,328493.0,26.3033,26.4163,26.2952,26.4163,328493.0
2020-04-17 11:35:00,32.72,32.8,32.68,32.8,448659.0,26.4163,26.4809,26.384,26.4809,448659.0
2020-04-17 11:40:00,32.8,32.85,32.72,32.74,407735.0,26.4809,26.5213,26.4163,26.4325,407735.0
2020-04-17 11:45:00,32.75,32.8,32.68,32.7,357587.0,26.4405,26.4809,26.384,26.4002,357587.0
2020-04-17 11:50:00,32.69,32.73,32.58,32.68,438592.0,26.3921,26.4244,26.3033,26.384,438592.0
2020-04-17 11:55:00,32.67,32.87,32.65,32.86,166211.0,26.3759,26.5374,26.3598,26.5293,166211.0
2020-04-17 12:00:00,32.86,32.95,32.77,32.89,236104.0,26.5293,26.602,26.4567,26.5536,236104.0
2020-04-17 12:05:00,32.88,33.06,32.88,33.01,1344775.0,26.5455,26.6908,26.5455,26.6504,1344775.0
2020-04-17 12:10:00,33.0,33.08,32.95,33.03,307312.0,26.6424,26.7069,26.602,26.6666,307312.0
2020-04-17 12:15:00,33.04,33.16,33.01,33.16,292542.0,26.6747,26.7715,26.6504,26.7715,292542.0
2020-04-17 12:20:00,33.15,33.16,32.99,33.01,329760.0,26.7635,26.7715,26.6343,26.6504,329760.0
2020-04-17 12:25:00,33.01,33.05,32.97,32.98,168545.0,26.6504,26.6827,26.6181,26.6262,168545.0
2020-04-17 12:30:00,32.99,33.08,32.97,33.08,144056.0,26.6343,26.7069,26.6181,26.7069,144056.0
2020-04-17 12:35:00,33.08,33.15,33.07,33.14,275822.0,26.7069,26.7635,26.6989,26.7554,275822.0
2020-04-17 12:40:00,33.13,33.35,33.1,33.28,1867145.0,26.7473,26.9249,26.7231,26.8684,1867145.0
2020-04-17 12:45:00,33.28,33.46,33.28,33.44,925959.0,26.8684,27.0137,26.8684,26.9976,925959.0
2020-04-17 12:50:00,33.45,33.46,33.33,33.34,539338.0,27.0057,27.0137,26.9088,26.9169,539338.0
2020-04-17 12:55:00,33.33,33.36,33.26,33.36,178465.0,26.9088,26.933,26.8523,26.933,178465.0
2020-04-17 13:00:00,33.35,33.43,33.3,33.32,175858.0,26.9249,26.9895,26.8846,26.9007,175858.0
2020-04-17 13:05:00,33.33,33.35,33.25,33.3,196815.0,26.9088,26.9249,26.8442,26.8846,196815.0
2020-04-17 13:10:00,33.3,33.36,33.28,33.34,168401.0,26.8846,26.933,26.8684,26.9169,168401.0
2020-04-17 13:15:00,33.35,33.52,33.35,33.5,247033.0,26.9249,27.0622,26.9249,27.046,247033.0
2020-04-17 13:20:00,33.5,33.5,33.31,33.37,214117.0,27.046,27.046,26.8926,26.9411,214117.0
2020-04-17 13:25:00,33.37,33.44,33.34,33.37,162943.0,26.9411,26.9976,26.9169,26.9411,162943.0
2020-04-17 13:30:00,33.38,33.39,33.33,33.33,180214.0,26.9492,26.9572,26.9088,26.9088,180214.0
2020-04-17 13:35:00,33.34,33.53,33.33,33.52,179196.0,26.9169,27.0703,26.9088,27.0622,179196.0
2020-04-17 13:40:00,33.51,33.51,33.34,33.37,536940.0,27.0541,27.0541,26.9169,26.9411,536940.0
2020-04-17 13:45:00,33.36,33.36,33.11,33.12,537751.0,26.933,26.933,26.7312,26.7392,537751.0
2020-04-17 13:50:00,33.12,33.2,33.08,33.19,266667.0,26.7392,26.8038,26.7069,26.7958,266667.0
2020-04-17 13:55:00,33.18,33.27,33.14,33.2,193314.0,26.7877,26.8603,26.7554,26.8038,193314.0
2020-04-17 14:00:00,33.2,33.2,33.05,33.1,214130.0,26.8038,26.8038,26.6827,26.7231,214130.0
2020-04-17 14:05:00,33.11,33.13,33.05,33.08,208045.0,26.7312,26.7473,26.6827,26.7069,208045.0
2020-04-17 14:10:00,33.09,33.09,32.92,32.98,282017.0,26.715,26.715,26.5778,26.6262,282017.0
2020-04-17 14:15:00,32.98,33.03,32.88,33.01,535351.0,26.6262,26.6666,26.5455,26.6504,535351.0
2020-04-17 14:20:00,33.0,33.11,32.95,33.0,480826.0,26.6424,26.7312,26.602,26.6424,480826.0
2020-04-17 14:25:00,33.0,33.1,32.98,33.03,389239.0,26.6424,26.7231,26.6262,26.6666,389239.0
2020-04-17 14:30:00,33.03,33.09,32.97,33.09,298467.0,26.6666,26.715,26.6181,26.715,298467.0
2020-04-17 14:35:00,33.09,33.1,32.98,33.08,200684.0,26.715,26.7231,26.6262,26.7069,200684.0
2020-04-17 14:40:00,33.08,33.1,33.02,33.08,218178.0,26.7069,26.7231,26.6585,26.7069,218178.0
2020-04-17 14:45:00,33.08,33.1,33.04,33.07,271135.0,26.7069,26.7231,26.6747,26.6989,271135.0
2020-04-17 14:50:00,33.07,33.08,33.0,33.0,226714.0,26.6989,26.7069,26.6424,26.6424,226714.0
2020-04-17 14:55:00,33.0,33.08,32.97,33.07,291297.0,26.6424,26.7069,26.6181,26.6989,291297.0
2020-04-17 15:00:00,33.07,33.14,33.02,33.12,304990.0,26.6989,26.7554,26.6585,26.7392,304990.0
2020-04-17 15:05:00,33.13,33.22,33.11,33.22,264229.0,26.7473,26.82,26.7312,26.82,264229.0
2020-04-17 15:10:00,33.22,33.23,33.16,33.21,272608.0,26.82,26.8281,26.7715,26.8119,272608.0
2020-04-17 15:15:00,33.22,33.27,33.21,33.25,286616.0,26.82,26.8603,26.8119,26.8442,286616.0
2020-04-17 15:20:00,33.25,33.25,33.17,33.19,240982.0,26.8442,26.8442,26.7796,26.7958,240982.0
2020-04-17 15:25:00,33.2,33.25,33.14,33.19,340309.0,26.8038,26.8442,26.7554,26.7958,340309.0
2020-04-17 15:30:00,33.19,33.32,33.19,33.29,464426.0,26.7958,26.9007,26.7958,26.8765,464426.0
2020-04-17 15:35:00,33.29,33.42,33.27,33.41,489387.0,26.8765,26.9814,26.8603,26.9734,489387.0
2020-04-17 15:40:00,33.42,33.5,33.39,33.48,606650.0,26.9814,27.046,26.9572,27.0299,606650.0
2020-04-17 15:45:00,33.49,33.62,33.46,33.61,985331.0,27.038,27.1429,27.0137,27.1348,985331.0
2020-04-17 15:50:00,33.61,33.96,33.6,33.94,2327272.0,27.1348,27.4174,27.1268,27.4013,2327272.0
2020-04-17 15:55:00,33.94,33.99,33.8,33.95,3217472.0,27.4013,27.4416,27.2882,27.4093,3217472.0
2020-04-20 09:30:00,31.95,32.17,31.78,31.99,2205752.0,25.7947,25.9723,25.6574,25.8269,2205752.0
2020-04-20 09:35:00,31.99,32.51,31.94,32.47,1547189.0,25.8269,26.2468,25.7866,26.2145,1547189.0
2020-04-20 09:40:00,32.47,32.73,32.37,32.69,931891.0,26.2145,26.4244,26.1337,26.3921,931891.0
2020-04-20 09:45:00,32.7,32.86,32.6,32.84,1335216.0,26.4002,26.5293,26.3194,26.5132,1335216.0
2020-04-20 09:50:00,32.84,33.19,32.84,32.93,1679133.0,26.5132,26.7958,26.5132,26.5858,1679133.0
2020-04-20 09:55:00,32.93,33.19,32.92,33.07,824641.0,26.5858,26.7958,26.5778,26.6989,824641.0
2020-04-20 10:00:00,33.08,33.1,32.87,33.02,705426.0,26.7069,26.7231,26.5374,26.6585,705426.0
2020-04-20 10:05:00,33.02,33.24,33.01,33.12,481750.0,26.6585,26.8361,26.6504,26.7392,481750.0
2020-04-20 10:10:00,33.12,33.2,33.0,33.08,566600.0,26.7392,26.8038,26.6424,26.7069,566600.0
2020-04-20 10:15:00,33.09,33.15,32.97,33.04,403370.0,26.715,26.7635,26.6181,26.6747,403370.0
2020-04-20 10:20:00,33.03,33.07,32.9,33.0,856868.0,26.6666,26.6989,26.5616,26.6424,856868.0
2020-04-20 10:25:00,33.0,33.05,32.86,32.87,560599.0,26.6424,26.6827,26.5293,26.5374,560599.0
2020-04-20 10:30:00,32.87,33.07,32.87,32.96,523357.0,26.5374,26.6989,26.5374,26.6101,523357.0
2020-04-20 10:35:00,32.96,33.11,32.95,33.1,350354.0,26.6101,26.7312,26.602,26.7231,350354.0
2020-04-20 10:40:00,33.09,33.41,33.08,33.36,721136.0,26.715,26.9734,26.7069,26.933,721136.0
2020-04-20 10:45:00,33.36,33.67,33.35,33.63,762099.0,26.933,27.1833,26.9249,27.151,762099.0
2020-04-20 10:50:00,33.63,33.76,33.56,33.67,659521.0,27.151,27.2559,27.0945,27.1833,659521.0
2020-04-20 10:55:00,33.68,33.81,33.66,33.69,377443.0,27.1914,27.2963,27.1752,27.1994,377443.0
2020-04-20 11:00:00,33.69,33.93,33.69,33.71,499183.0,27.1994,27.3932,27.1994,27.2156,499183.0
2020-04-20 11:05:00,33.7,33.79,33.62,33.67,432170.0,27.2075,27.2802,27.1429,27.1833,432170.0
2020-04-20 11:10:00,33.67,33.7,33.42,33.43,488895.0,27.1833,27.2075,26.9814,26.9895,488895.0
2020-04-20 11:15:00,33.43,33.65,33.41,33.57,475075.0,26.9895,27.1671,26.9734,27.1025,475075.0
2020-04-20 11:20:00,33.57,33.7,33.56,33.65,649943.0,27.1025,27.2075,27.0945,27.1671,649943.0
2020-04-20 11:25:00,33.64,33.74,33.54,33.71,297370.0,27.1591,27.2398,27.0783,27.2156,297370.0
2020-04-20 11:30:00,33.7,33.81,33.63,33.81,393077.0,27.2075,27.2963,27.151,27.2963,393077.0
2020-04-20 11:35:00,33.82,34.01,33.78,33.97,746586.0,27.3044,27.4578,27.2721,27.4255,746586.0
2020-04-20 11:40:00,33.97,34.05,33.93,33.95,504549.0,27.4255,27.4901,27.3932,27.4093,504549.0
2020-04-20 11:45:00,33.96,34.1,33.94,34.07,385444.0,27.4174,27.5304,27.4013,27.5062,385444.0
2020-04-20 11:50:00,34.07,34.08,33.87,33.92,418676.0,27.5062,27.5143,27.3448,27.3851,418676.0
2020-04-20 11:55:00,33.92,34.02,33.92,33.99,310647.0,27.3851,27.4659,27.3851,27.4416,310647.0
2020-04-20 12:00:00,34.0,34.0,33.82,33.82,559277.0,27.4497,27.4497,27.3044,27.3044,559277.0
2020-04-20 12:05:00,33.82,33.9,33.8,33.87,284450.0,27.3044,27.369,27.2882,27.3448,284450.0
2020-04-20 12:10:00,33.87,33.89,33.64,33.68,344954.0,27.3448,27.3609,27.1591,27.1914,344954.0
2020-04-20 12:15:00,33.67,33.7,33.6,33.63,510367.0,27.1833,27.2075,27.1268,27.151,510367.0
2020-04-20 12:20:00,33.63,33.68,33.57,33.61,761799.0,27.151,27.1914,27.1025,27.1348,761799.0
2020-04-20 12:25:00,33.62,33.7,33.55,33.59,322347.0,27.1429,27.2075,27.0864,27.1187,322347.0
2020-04-20 12:30:00,33.59,33.77,33.59,33.71,318238.0,27.1187,27.264,27.1187,27.2156,318238.0
2020-04-20 12:35:00,33.7,33.73,33.66,33.66,246709.0,27.2075,27.2317,27.1752,27.1752,246709.0
2020-04-20 12:40:00,33.66,33.66,33.52,33.54,526438.0,27.1752,27.1752,27.0622,27.0783,526438.0
2020-04-20 12:45:00,33.55,33.58,33.5,33.51,269520.0,27.0864,27.1106,27.046,27.0541,269520.0
2020-04-20 12:50:00,33.51,33.54,33.32,33.39,463220.0,27.0541,27.0783,26.9007,26.9572,463220.0
2020-04-20 12:55:00,33.39,33.43,33.31,33.36,450200.0,26.9572,26.9895,26.8926,26.933,450200.0
2020-04-20 13:00:00,33.36,33.38,33.16,33.24,476975.0,26.933,26.9492,26.7715,26.8361,476975.0
2020-04-20 13:05:00,33.23,33.4,33.22,33.37,448311.0,26.8281,26.9653,26.82,26.9411,448311.0
2020-04-20 13:10:00,33.38,33.47,33.32,33.32,579765.0,26.9492,27.0218,26.9007,26.9007,579765.0
2020-04-20 13:15:00,33.32,33.37,33.27,33.31,371141.0,26.9007,26.9411,26.8603,26.8926,371141.0
2020-04-20 13:20:00,33.32,33.43,33.29,33.3,208242.0,26.9007,26.9895,26.8765,26.8846,208242.0
2020-04-20 13:25:00,33.3,33.52,33.27,33.48,292518.0,26.8846,27.0622,26.8603,27.0299,292518.0
2020-04-20 13:30:00,33.48,33.5,33.28,33.33,366476.0,27.0299,27.046,26.8684,26.9088,366476.0
2020-04-20 13:35:00,33.33,33.42,33.22,33.4,606048.0,26.9088,26.9814,26.82,26.9653,606048.0
2020-04-20 13:40:00,33.4,33.49,33.36,33.41,429606.0,26.9653,27.038,26.933,26.9734,429606.0
2020-04-20 13:45:00,33.42,33.43,33.29,33.35,500029.0,26.9814,26.9895,26.8765,26.9249,500029.0
2020-04-20 13:50:00,33.35,33.42,33.31,33.35,330603.0,26.9249,26.9814,26.8926,26.9249,330603.0
2020-04-20 13:55:00,33.35,33.39,33.29,33.29,362318.0,26.9249,26.9572,26.8765,26.8765,362318.0
2020-04-20 14:00:00,33.28,33.43,33.22,33.4,1044160.0,26.8684,26.9895,26.82,26.9653,1044160.0
2020-04-20 14:05:00,33.39,33.45,33.34,33.39,628870.0,26.9572,27.0057,26.9169,26.9572,628870.0
2020-04-20 14:10:00,33.38,33.39,33.01,33.03,660618.0,26.9492,26.9572,26.6504,26.6666,660618.0
2020-04-20 14:15:00,33.04,33.14,32.9,32.93,1005329.0,26.6747,26.7554,26.5616,26.5858,1005329.0
2020-04-20 14:20:00,32.92,32.99,32.76,32.79,711186.0,26.5778,26.6343,26.4486,26.4728,711186.0
2020-04-20 14:25:00,32.77,32.8,32.5,32.51,1109867.0,26.4567,26.4809,26.2387,26.2468,1109867.0
2020-04-20 14:30:00,32.51,32.83,32.49,32.77,1115004.0,26.2468,26.5051,26.2306,26.4567,1115004.0
2020-04-20 14:35:00,32.77,32.91,32.72,32.83,707686.0,26.4567,26.5697,26.4163,26.5051,707686.0
2020-04-20 14:40:00,32.84,32.88,32.67,32.77,803488.0,26.5132,26.5455,26.3759,26.4567,803488.0
2020-04-20 14:45:00,32.77,32.94,32.69,32.82,579216.0,26.4567,26.5939,26.3921,26.497,579216.0
2020-04-20 14:50:00,32.81,32.84,32.68,32.7,574609.0,26.489,26.5132,26.384,26.4002,574609.0
2020-04-20 14:55:00,32.7,32.71,32.53,32.55,657644.0,26.4002,26.4082,26.2629,26.2791,657644.0
2020-04-20 15:00:00,32.55,32.98,32.54,32.8,2279657.0,26.2791,26.6262,26.271,26.4809,2279657.0
2020-04-20 15:05:00,32.81,32.81,32.62,32.66,1026350.0,26.489,26.489,26.3356,26.3679,1026350.0
2020-04-20 15:10:00,32.66,32.74,32.59,32.66,518489.0,26.3679,26.4325,26.3114,26.3679,518489.0
2020-04-20 15:15:00,32.67,32.71,32.57,32.6,675981.0,26.3759,26.4082,26.2952,26.3194,675981.0
2020-04-20 15:20:00,32.6,32.73,32.57,32.73,624931.0,26.3194,26.4244,26.2952,26.4244,624931.0
2020-04-20 15:25:00,32.73,32.8,32.69,32.79,662845.0,26.4244,26.4809,26.3921,26.4728,662845.0
2020-04-20 15:30:00,32.8,32.92,32.72,32.91,797186.0,26.4809,26.5778,26.4163,26.5697,797186.0
2020-04-20 15:35:00,32.91,33.05,32.88,32.92,749921.0,26.5697,26.6827,26.5455,26.5778,749921.0
2020-04-20 15:40:00,32.92,33.05,32.87,32.96,683885.0,26.5778,26.6827,26.5374,26.6101,683885.0
2020-04-20 15:45:00,32.96,33.03,32.91,33.02,763886.0,26.6101,26.6666,26.5697,26.6585,763886.0
2020-04-20 15:50:00,33.01,33.03,32.86,32.94,1231957.0,26.6504,26.6666,26.5293,26.5939,1231957.0
2020-04-20 15:55:00,32.95,33.01,32.85,32.87,2088030.0,26.602,26.6504,26.5213,26.5374,2088030.0
2020-04-21 09:30:00,31.94,31.98,31.39,31.62,3211972.0,25.7866,25.8189,25.3425,25.5282,3211972.0
2020-04-21 09:35:00,31.64,31.85,31.39,31.73,1485321.0,25.5444,25.7139,25.3425,25.617,1485321.0
2020-04-21 09:40:00,31.72,32.2,31.72,32.14,1301139.0,25.609,25.9965,25.609,25.948,1301139.0
2020-04-21 09:45:00,32.15,32.35,32.08,32.18,717692.0,25.9561,26.1176,25.8996,25.9803,717692.0
2020-04-21 09:50:00,32.19,32.41,32.06,32.29,981937.0,25.9884,26.166,25.8835,26.0691,981937.0
2020-04-21 09:55:00,32.29,32.72,32.22,32.45,996096.0,26.0691,26.4163,26.0126,26.1983,996096.0
2020-04-21 10:00:00,32.45,32.48,32.29,32.35,730149.0,26.1983,26.2225,26.0691,26.1176,730149.0
2020-04-21 10:05:00,32.35,32.42,32.21,32.39,395967.0,26.1176,26.1741,26.0046,26.1499,395967.0
2020-04-21 10:10:00,32.39,32.42,32.22,32.22,467587.0,26.1499,26.1741,26.0126,26.0126,467587.0
2020-04-21 10:15:00,32.22,32.34,32.12,32.33,431889.0,26.0126,26.1095,25.9319,26.1014,431889.0
2020-04-21 10:20:00,32.34,32.63,32.28,32.56,1950409.0,26.1095,26.3436,26.0611,26.2871,1950409.0
2020-04-21 10:25:00,32.56,32.83,32.45,32.8,1062418.0,26.2871,26.5051,26.1983,26.4809,1062418.0
2020-04-21 10:30:00,32.8,32.83,32.64,32.66,774810.0,26.4809,26.5051,26.3517,26.3679,774810.0
2020-04-21 10:35:00,32.67,32.72,32.53,32.64,756831.0,26.3759,26.4163,26.2629,26.3517,756831.0
2020-04-21 10:40:00,32.64,32.66,32.51,32.58,445211.0,26.3517,26.3679,26.2468,26.3033,445211.0
2020-04-21 10:45:00,32.57,32.63,32.5,32.54,425256.0,26.2952,26.3436,26.2387,26.271,425256.0
2020-04-21 10:50:00,32.53,32.84,32.53,32.77,866138.0,26.2629,26.5132,26.2629,26.4567,866138.0
2020-04-21 10:55:00,32.77,32.9,32.72,32.79,655756.0,26.4567,26.5616,26.4163,26.4728,655756.0
2020-04-21 11:00:00,32.78,32.78,32.48,32.5,612037.0,26.4647,26.4647,26.2225,26.2387,612037.0
2020-04-21 11:05:00,32.5,32.56,32.4,32.42,524201.0,26.2387,26.2871,26.158,26.1741,524201.0
2020-04-21 11:10:00,32.41,32.42,32.25,32.28,593086.0,26.166,26.1741,26.0369,26.0611,593086.0
2020-04-21 11:15:00,32.29,32.41,32.25,32.36,555938.0,26.0691,26.166,26.0369,26.1257,555938.0
2020-04-21 11:20:00,32.36,32.43,32.24,32.28,916940.0,26.1257,26.1822,26.0288,26.0611,916940.0
2020-04-21 11:25:00,32.27,32.34,32.13,32.17,819551.0,26.053,26.1095,25.94,25.9723,819551.0
2020-04-21 11:30:00,32.18,32.38,32.05,32.08,880408.0,25.9803,26.1418,25.8754,25.8996,880408.0
2020-04-21 11:35:00,32.07,32.12,31.96,32.1,847717.0,25.8915,25.9319,25.8027,25.9158,847717.0
2020-04-21 11:40:00,32.1,32.15,31.99,31.99,650688.0,25.9158,25.9561,25.8269,25.8269,650688.0
2020-04-21 11:45:00,31.99,32.07,31.96,31.96,616473.0,25.8269,25.8915,25.8027,25.8027,616473.0
2020-04-21 11:50:00,31.96,32.05,31.92,32.01,669635.0,25.8027,25.8754,25.7704,25.8431,669635.0
2020-04-21 11:55:00,32.01,32.2,31.98,32.14,943002.0,25.8431,25.9965,25.8189,25.948,943002.0
2020-04-21 12:00:00,32.14,32.15,32.02,32.08,670133.0,25.948,25.9561,25.8512,25.8996,670133.0
2020-04-21 12:05:00,32.08,32.24,32.08,32.22,643192.0,25.8996,26.0288,25.8996,26.0126,643192.0
2020-04-21 12:10:00,32.23,32.45,32.21,32.28,795826.0,26.0207,26.1983,26.0046,26.0611,795826.0
2020-04-21 12:15:00,32.29,32.33,32.21,32.25,552842.0,26.0691,26.1014,26.0046,26.0369,552842.0
2020-04-21 12:20:00,32.25,32.28,32.21,32.23,437702.0,26.0369,26.0611,26.0046,26.0207,437702.0
2020-04-21 12:25:00,32.24,32.31,32.15,32.17,561589.0,26.0288,26.0853,25.9561,25.9723,561589.0
2020-04-21 12:30:00,32.17,32.21,31.98,32.04,751280.0,25.9723,26.0046,25.8189,25.8673,751280.0
2020-04-21 12:35:00,32.04,32.17,31.99,32.13,943116.0,25.8673,25.9723,25.8269,25.94,943116.0
2020-04-21 12:40:00,32.13,32.22,32.03,32.04,413301.0,25.94,26.0126,25.8592,25.8673,413301.0
2020-04-21 12:45:00,32.04,32.2,32.04,32.16,573320.0,25.8673,25.9965,25.8673,25.9642,573320.0
2020-04-21 12:50:00,32.16,32.33,32.14,32.25,726095.0,25.9642,26.1014,25.948,26.0369,726095.0
2020-04-21 12:55:00,32.26,32.31,32.17,32.2,331644.0,26.0449,26.0853,25.9723,25.9965,331644.0
2020-04-21 13:00:00,32.19,32.32,32.16,32.18,411991.0,25.9884,26.0934,25.9642,25.9803,411991.0
2020-04-21 13:05:00,32.17,32.23,32.11,32.16,362294.0,25.9723,26.0207,25.9238,25.9642,362294.0
2020-04-21 13:10:00,32.15,32.22,32.03,32.05,488141.0,25.9561,26.0126,25.8592,25.8754,488141.0
2020-04-21 13:15:00,32.04,32.13,32.0,32.07,308048.0,25.8673,25.94,25.835,25.8915,308048.0
2020-04-21 13:20:00,32.08,32.21,32.06,32.15,351384.0,25.8996,26.0046,25.8835,25.9561,351384.0
2020-04-21 13:25:00,32.15,32.24,32.11,32.2,293582.0,25.9561,26.0288,25.9238,25.9965,293582.0
2020-04-21 13:30:00,32.19,32.23,32.14,32.19,320830.0,25.9884,26.0207,25.948,25.9884,320830.0
2020-04-21 13:35:00,32.19,32.25,32.11,32.19,546502.0,25.9884,26.0369,25.9238,25.9884,546502.0
2020-04-21 13:40:00,32.18,32.18,32.0,32.07,416375.0,25.9803,25.9803,25.835,25.8915,416375.0
2020-04-21 13:45:00,32.06,32.07,31.84,31.85,745137.0,25.8835,25.8915,25.7058,25.7139,745137.0
2020-04-21 13:50:00,31.85,31.98,31.79,31.97,1203897.0,25.7139,25.8189,25.6655,25.8108,1203897.0
2020-04-21 13:55:00,31.97,31.98,31.85,31.97,406896.0,25.8108,25.8189,25.7139,25.8108,406896.0
2020-04-21 14:00:00,31.96,32.04,31.84,31.99,629231.0,25.8027,25.8673,25.7058,25.8269,629231.0
2020-04-21 14:05:00,31.98,32.13,31.94,32.01,428004.0,25.8189,25.94,25.7866,25.8431,428004.0
2020-04-21 14:10:00,32.01,32.11,31.95,32.06,420330.0,25.8431,25.9238,25.7947,25.8835,420330.0
2020-04-21 14:15:00,32.05,32.16,32.02,32.15,464879.0,25.8754,25.9642,25.8512,25.9561,464879.0
2020-04-21 14:20:00,32.13,32.35,32.12,32.31,579481.0,25.94,26.1176,25.9319,26.0853,579481.0
2020-04-21 14:25:00,32.31,32.45,32.29,32.36,630250.0,26.0853,26.1983,26.0691,26.1257,630250.0
2020-04-21 14:30:00,32.37,32.38,32.24,32.27,428143.0,26.1337,26.1418,26.0288,26.053,428143.0
2020-04-21 14:35:00,32.27,32.42,32.25,32.4,917923.0,26.053,26.1741,26.0369,26.158,917923.0
2020-04-21 14:40:00,32.39,32.39,32.27,32.3,539447.0,26.1499,26.1499,26.053,26.0772,539447.0
2020-04-21 14:45:00,32.32,32.48,32.3,32.45,439824.0,26.0934,26.2225,26.0772,26.1983,439824.0
2020-04-21 14:50:00,32.44,32.64,32.38,32.62,1090396.0,26.1902,26.3517,26.1418,26.3356,1090396.0
2020-04-21 14:55:00,32.61,32.66,32.53,32.63,888485.0,26.3275,26.3679,26.2629,26.3436,888485.0
2020-04-21 15:00:00,32.63,32.85,32.62,32.83,396422.0,26.3436,26.5213,26.3356,26.5051,396422.0
2020-04-21 15:05:00,32.83,32.86,32.52,32.58,803159.0,26.5051,26.5293,26.2548,26.3033,803159.0
2020-04-21 15:10:00,32.59,32.69,32.58,32.68,735265.0,26.3114,26.3921,26.3033,26.384,735265.0
2020-04-21 15:15:00,32.68,32.73,32.58,32.66,728294.0,26.384,26.4244,26.3033,26.3679,728294.0
2020-04-21 15:20:00,32.66,32.73,32.6,32.63,435405.0,26.3679,26.4244,26.3194,26.3436,435405.0
2020-04-21 15:25:00,32.63,32.71,32.55,32.56,648957.0,26.3436,26.4082,26.2791,26.2871,648957.0
2020-04-21 15:30:00,32.56,32.6,32.41,32.54,785456.0,26.2871,26.3194,26.166,26.271,785456.0
2020-04-21 15:35:00,32.55,32.71,32.53,32.61,815114.0,26.2791,26.4082,26.2629,26.3275,815114.0
2020-04-21 15:40:00,32.6,32.67,32.53,32.59,665503.0,26.3194,26.3759,26.2629,26.3114,665503.0
2020-04-21 15:45:00,32.59,32.61,32.48,32.48,703014.0,26.3114,26.3275,26.2225,26.2225,703014.0
2020-04-21 15:50:00,32.48,32.62,32.38,32.4,989928.0,26.2225,26.3356,26.1418,26.158,989928.0
2020-04-21 15:55:00,32.4,32.48,32.3,32.31,1889696.0,26.158,26.2225,26.0772,26.0853,1889696.0
2020-04-22 09:30:00,33.83,33.93,33.66,33.88,1937362.0,27.3125,27.3932,27.1752,27.3528,1937362.0
2020-04-22 09:35:00,33.87,33.99,33.76,33.83,1196012.0,27.3448,27.4416,27.2559,27.3125,1196012.0
2020-04-22 09:40:00,33.83,33.85,33.51,33.75,905051.0,27.3125,27.3286,27.0541,27.2479,905051.0
2020-04-22 09:45:00,33.74,33.85,33.42,33.43,977319.0,27.2398,27.3286,26.9814,26.9895,977319.0
2020-04-22 09:50:00,33.44,33.49,33.17,33.18,496729.0,26.9976,27.038,26.7796,26.7877,496729.0
2020-04-22 09:55:00,33.18,33.41,33.17,33.27,686079.0,26.7877,26.9734,26.7796,26.8603,686079.0
2020-04-22 10:00:00,33.28,33.35,33.06,33.18,785343.0,26.8684,26.9249,26.6908,26.7877,785343.0
2020-04-22 10:05:00,33.17,33.35,33.14,33.32,676175.0,26.7796,26.9249,26.7554,26.9007,676175.0
2020-04-22 10:10:00,33.32,33.39,33.08,33.1,1009378.0,26.9007,26.9572,26.7069,26.7231,1009378.0
2020-04-22 10:15:00,33.11,33.27,33.08,33.16,369865.0,26.7312,26.8603,26.7069,26.7715,369865.0
2020-04-22 10:20:00,33.16,33.22,33.01,33.13,655268.0,26.7715,26.82,26.6504,26.7473,655268.0
2020-04-22 10:25:00,33.13,33.24,33.1,33.1,330240.0,26.7473,26.8361,26.7231,26.7231,330240.0
2020-04-22 10:30:00,33.1,33.27,33.07,33.17,741818.0,26.7231,26.8603,26.6989,26.7796,741818.0
2020-04-22 10:35:00,33.17,33.49,33.17,33.43,448955.0,26.7796,27.038,26.7796,26.9895,448955.0
2020-04-22 10:40:00,33.41,33.53,33.36,33.45,735351.0,26.9734,27.0703,26.933,27.0057,735351.0
2020-04-22 10:45:00,33.45,33.52,33.35,33.41,505586.0,27.0057,27.0622,26.9249,26.9734,505586.0
2020-04-22 10:50:00,33.41,33.47,33.34,33.38,394703.0,26.9734,27.0218,26.9169,26.9492,394703.0
2020-04-22 10:55:00,33.39,33.46,33.34,33.38,287664.0,26.9572,27.0137,26.9169,26.9492,287664.0
2020-04-22 11:00:00,33.38,33.41,33.25,33.34,413240.0,26.9492,26.9734,26.8442,26.9169,413240.0
2020-04-22 11:05:00,33.34,33.38,33.12,33.2,486981.0,26.9169,26.9492,26.7392,26.8038,486981.0
2020-04-22 11:10:00,33.2,33.24,33.14,33.2,284775.0,26.8038,26.8361,26.7554,26.8038,284775.0
2020-04-22 11:15:00,33.21,33.41,33.2,33.26,363790.0,26.8119,26.9734,26.8038,26.8523,363790.0
2020-04-22 11:20:00,33.26,33.33,33.19,33.3,251409.0,26.8523,26.9088,26.7958,26.8846,251409.0
2020-04-22 11:25:00,33.31,33.33,33.21,33.29,441458.0,26.8926,26.9088,26.8119,26.8765,441458.0
2020-04-22 11:30:00,33.29,33.48,33.28,33.39,421380.0,26.8765,27.0299,26.8684,26.9572,421380.0
2020-04-22 11:35:00,33.37,33.44,33.35,33.38,301947.0,26.9411,26.9976,26.9249,26.9492,301947.0
2020-04-22 11:40:00,33.39,33.55,33.36,33.46,380334.0,26.9572,27.0864,26.933,27.0137,380334.0
2020-04-22 11:45:00,33.46,33.51,33.44,33.48,414752.0,27.0137,27.0541,26.9976,27.0299,414752.0
2020-04-22 11:50:00,33.47,33.48,33.41,33.43,316230.0,27.0218,27.0299,26.9734,26.9895,316230.0
2020-04-22 11:55:00,33.42,33.45,33.32,33.39,359030.0,26.9814,27.0057,26.9007,26.9572,359030.0
2020-04-22 12:00:00,33.38,33.4,33.28,33.37,499049.0,26.9492,26.9653,26.8684,26.9411,499049.0
2020-04-22 12:05:00,33.37,33.37,33.23,33.24,332704.0,26.9411,26.9411,26.8281,26.8361,332704.0
2020-04-22 12:10:00,33.23,33.28,33.17,33.22,237449.0,26.8281,26.8684,26.7796,26.82,237449.0
2020-04-22 12:15:00,33.22,33.27,33.18,33.23,306135.0,26.82,26.8603,26.7877,26.8281,306135.0
2020-04-22 12:20:00,33.24,33.25,33.16,33.23,351805.0,26.8361,26.8442,26.7715,26.8281,351805.0
2020-04-22 12:25:00,33.23,33.26,33.16,33.26,223900.0,26.8281,26.8523,26.7715,26.8523,223900.0
2020-04-22 12:30:00,33.26,33.35,33.25,33.32,233053.0,26.8523,26.9249,26.8442,26.9007,233053.0
2020-04-22 12:35:00,33.31,33.32,33.21,33.26,189492.0,26.8926,26.9007,26.8119,26.8523,189492.0
2020-04-22 12:40:00,33.26,33.3,33.21,33.22,217898.0,26.8523,26.8846,26.8119,26.82,217898.0
2020-04-22 12:45:00,33.22,33.29,33.2,33.22,195740.0,26.82,26.8765,26.8038,26.82,195740.0
2020-04-22 12:50:00,33.23,33.24,33.09,33.13,313252.0,26.8281,26.8361,26.715,26.7473,313252.0
2020-04-22 12:55:00,33.12,33.16,33.1,33.15,305240.0,26.7392,26.7715,26.7231,26.7635,305240.0
2020-04-22 13:00:00,33.14,33.19,33.09,33.12,257799.0,26.7554,26.7958,26.715,26.7392,257799.0
2020-04-22 13:05:00,33.12,33.21,33.11,33.19,471568.0,26.7392,26.8119,26.7312,26.7958,471568.0
2020-04-22 13:10:00,33.19,33.22,33.16,33.2,208883.0,26.7958,26.82,26.7715,26.8038,208883.0
2020-04-22 13:15:00,33.2,33.23,33.16,33.19,127881.0,26.8038,26.8281,26.7715,26.7958,127881.0
2020-04-22 13:20:00,33.19,33.25,33.18,33.2,186079.0,26.7958,26.8442,26.7877,26.8038,186079.0
2020-04-22 13:25:00,33.19,33.3,33.19,33.28,114147.0,26.7958,26.8846,26.7958,26.8684,114147.0
2020-04-22 13:30:00,33.29,33.34,33.26,33.31,282183.0,26.8765,26.9169,26.8523,26.8926,282183.0
2020-04-22 13:35:00,33.31,33.35,33.23,33.27,365449.0,26.8926,26.9249,26.8281,26.8603,365449.0
2020-04-22 13:40:00,33.27,33.32,33.24,33.28,338734.0,26.8603,26.9007,26.8361,26.8684,338734.0
2020-04-22 13:45:00,33.28,33.3,33.26,33.28,190126.0,26.8684,26.8846,26.8523,26.8684,190126.0
2020-04-22 13:50:00,33.27,33.36,33.24,33.36,411490.0,26.8603,26.933,26.8361,26.933,411490.0
2020-04-22 13:55:00,33.36,33.36,33.29,33.31,193518.0,26.933,26.933,26.8765,26.8926,193518.0
2020-04-22 14:00:00,33.32,33.39,33.29,33.36,298435.0,26.9007,26.9572,26.8765,26.933,298435.0
2020-04-22 14:05:00,33.35,33.42,33.35,33.42,623012.0,26.9249,26.9814,26.9249,26.9814,623012.0
2020-04-22 14:10:00,33.41,33.41,33.36,33.4,482285.0,26.9734,26.9734,26.933,26.9653,482285.0
2020-04-22 14:15:00,33.39,33.4,33.3,33.3,388101.0,26.9572,26.9653,26.8846,26.8846,388101.0
2020-04-22 14:20:00,33.31,33.41,33.3,33.4,326413.0,26.8926,26.9734,26.8846,26.9653,326413.0
2020-04-22 14:25:00,33.4,33.41,33.31,33.38,676445.0,26.9653,26.9734,26.8926,26.9492,676445.0
2020-04-22 14:30:00,33.38,33.46,33.38,33.44,450008.0,26.9492,27.0137,26.9492,26.9976,450008.0
2020-04-22 14:35:00,33.44,33.46,33.41,33.45,219663.0,26.9976,27.0137,26.9734,27.0057,219663.0
2020-04-22 14:40:00,33.45,33.47,33.4,33.4,204155.0,27.0057,27.0218,26.9653,26.9653,204155.0
2020-04-22 14:45:00,33.4,33.47,33.38,33.45,212150.0,26.9653,27.0218,26.9492,27.0057,212150.0
2020-04-22 14:50:00,33.45,33.51,33.43,33.44,309798.0,27.0057,27.0541,26.9895,26.9976,309798.0
2020-04-22 14:55:00,33.44,33.49,33.42,33.44,398083.0,26.9976,27.038,26.9814,26.9976,398083.0
2020-04-22 15:00:00,33.44,33.51,33.43,33.51,217990.0,26.9976,27.0541,26.9895,27.0541,217990.0
2020-04-22 15:05:00,33.51,33.51,33.42,33.48,870050.0,27.0541,27.0541,26.9814,27.0299,870050.0
2020-04-22 15:10:00,33.48,33.49,33.38,33.4,529799.0,27.0299,27.038,26.9492,26.9653,529799.0
2020-04-22 15:15:00,33.39,33.47,33.37,33.45,245676.0,26.9572,27.0218,26.9411,27.0057,245676.0
2020-04-22 15:20:00,33.44,33.51,33.42,33.49,308253.0,26.9976,27.0541,26.9814,27.038,308253.0
2020-04-22 15:25:00,33.5,33.5,33.41,33.43,576824.0,27.046,27.046,26.9734,26.9895,576824.0
2020-04-22 15:30:00,33.43,33.49,33.4,33.47,593036.0,26.9895,27.038,26.9653,27.0218,593036.0
2020-04-22 15:35:00,33.47,33.54,33.44,33.53,365965.0,27.0218,27.0783,26.9976,27.0703,365965.0
2020-04-22 15:40:00,33.53,33.64,33.52,33.62,472915.0,27.0703,27.1591,27.0622,27.1429,472915.0
2020-04-22 15:45:00,33.62,33.63,33.56,33.62,353142.0,27.1429,27.151,27.0945,27.1429,353142.0
2020-04-22 15:50:00,33.62,33.69,33.54,33.6,778482.0,27.1429,27.1994,27.0783,27.1268,778482.0
2020-04-22 15:55:00,33.6,33.61,33.46,33.46,1082283.0,27.1268,27.1348,27.0137,27.0137,1082283.0
2020-04-23 09:30:00,34.48,34.54,34.15,34.39,1628055.0,27.8372,27.8857,27.5708,27.7646,1628055.0
2020-04-23 09:35:00,34.38,34.46,34.25,34.38,872551.0,27.7565,27.8211,27.6515,27.7565,872551.0
2020-04-23 09:40:00,34.39,34.58,34.25,34.29,1165787.0,27.7646,27.918,27.6515,27.6838,1165787.0
2020-04-23 09:45:00,34.29,34.37,34.2,34.23,502951.0,27.6838,27.7484,27.6112,27.6354,502951.0
2020-04-23 09:50:00,34.23,34.32,34.14,34.18,503628.0,27.6354,27.7081,27.5627,27.595,503628.0
2020-04-23 09:55:00,34.18,34.41,34.16,34.41,548369.0,27.595,27.7807,27.5789,27.7807,548369.0
2020-04-23 10:00:00,34.4,34.45,34.29,34.44,600961.0,27.7726,27.813,27.6838,27.8049,600961.0
2020-04-23 10:05:00,34.44,34.58,34.42,34.57,723136.0,27.8049,27.918,27.7888,27.9099,723136.0
2020-04-23 10:10:00,34.58,34.65,34.48,34.58,611420.0,27.918,27.9745,27.8372,27.918,611420.0
2020-04-23 10:15:00,34.59,34.6,34.46,34.55,677624.0,27.926,27.9341,27.8211,27.8937,677624.0
2020-04-23 10:20:00,34.55,34.74,34.55,34.68,521275.0,27.8937,28.0471,27.8937,27.9987,521275.0
2020-04-23 10:25:00,34.67,34.9,34.67,34.88,536751.0,27.9906,28.1763,27.9906,28.1602,536751.0
2020-04-23 10:30:00,34.89,34.97,34.81,34.97,628565.0,28.1682,28.2328,28.1037,28.2328,628565.0
2020-04-23 10:35:00,34.97,34.99,34.88,34.95,491604.0,28.2328,28.249,28.1602,28.2167,491604.0
2020-04-23 10:40:00,34.95,35.1,34.94,35.08,682889.0,28.2167,28.3378,28.2086,28.3216,682889.0
2020-04-23 10:45:00,35.09,35.15,34.93,34.96,509947.0,28.3297,28.3782,28.2005,28.2248,509947.0
2020-04-23 10:50:00,34.97,35.1,34.9,35.07,416941.0,28.2328,28.3378,28.1763,28.3136,416941.0
2020-04-23 10:55:00,35.07,35.13,35.01,35.05,594289.0,28.3136,28.362,28.2651,28.2974,594289.0
2020-04-23 11:00:00,35.06,35.1,34.97,35.05,331961.0,28.3055,28.3378,28.2328,28.2974,331961.0
2020-04-23 11:05:00,35.05,35.18,35.03,35.17,560700.0,28.2974,28.4024,28.2813,28.3943,560700.0
2020-04-23 11:10:00,35.16,35.28,35.14,35.21,399062.0,28.3862,28.4831,28.3701,28.4266,399062.0
2020-04-23 11:15:00,35.21,35.35,35.2,35.33,363662.0,28.4266,28.5396,28.4185,28.5235,363662.0
2020-04-23 11:20:00,35.32,35.33,35.16,35.23,483471.0,28.5154,28.5235,28.3862,28.4427,483471.0
2020-04-23 11:25:00,35.23,35.3,35.17,35.19,392176.0,28.4427,28.4993,28.3943,28.4104,392176.0
2020-04-23 11:30:00,35.19,35.22,35.0,35.08,547852.0,28.4104,28.4347,28.2571,28.3216,547852.0
2020-04-23 11:35:00,35.07,35.1,34.82,34.84,434474.0,28.3136,28.3378,28.1117,28.1279,434474.0
2020-04-23 11:40:00,34.84,34.98,34.82,34.97,358988.0,28.1279,28.2409,28.1117,28.2328,358988.0
2020-04-23 11:45:00,34.97,34.98,34.77,34.86,357042.0,28.2328,28.2409,28.0714,28.144,357042.0
2020-04-23 11:50:00,34.86,35.0,34.84,34.95,343661.0,28.144,28.2571,28.1279,28.2167,343661.0
2020-04-23 11:55:00,34.96,35.07,34.95,35.06,398919.0,28.2248,28.3136,28.2167,28.3055,398919.0
2020-04-23 12:00:00,35.07,35.09,35.01,35.03,341684.0,28.3136,28.3297,28.2651,28.2813,341684.0
2020-04-23 12:05:00,35.04,35.12,35.03,35.08,254845.0,28.2893,28.3539,28.2813,28.3216,254845.0
2020-04-23 12:10:00,35.07,35.08,34.91,34.93,202216.0,28.3136,28.3216,28.1844,28.2005,202216.0
2020-04-23 12:15:00,34.94,35.02,34.9,34.94,355735.0,28.2086,28.2732,28.1763,28.2086,355735.0
2020-04-23 12:20:00,34.94,35.03,34.92,35.03,198878.0,28.2086,28.2813,28.1925,28.2813,198878.0
2020-04-23 12:25:00,35.02,35.08,34.96,34.97,450617.0,28.2732,28.3216,28.2248,28.2328,450617.0
2020-04-23 12:30:00,34.97,34.99,34.89,34.9,378200.0,28.2328,28.249,28.1682,28.1763,378200.0
2020-04-23 12:35:00,34.91,34.97,34.87,34.93,231780.0,28.1844,28.2328,28.1521,28.2005,231780.0
2020-04-23 12:40:00,34.93,34.96,34.68,34.73,489301.0,28.2005,28.2248,27.9987,28.0391,489301.0
2020-04-23 12:45:00,34.73,34.81,34.31,34.54,2071667.0,28.0391,28.1037,27.7,27.8857,2071667.0
2020-04-23 12:50:00,34.53,34.53,34.15,34.4,879575.0,27.8776,27.8776,27.5708,27.7726,879575.0
2020-04-23 12:55:00,34.4,34.57,34.34,34.51,438869.0,27.7726,27.9099,27.7242,27.8615,438869.0
2020-04-23 13:00:00,34.52,34.68,34.51,34.6,587387.0,27.8695,27.9987,27.8615,27.9341,587387.0
2020-04-23 13:05:00,34.61,34.64,34.53,34.63,391934.0,27.9422,27.9664,27.8776,27.9583,391934.0
2020-04-23 13:10:00,34.64,34.82,34.61,34.79,451753.0,27.9664,28.1117,27.9422,28.0875,451753.0
2020-04-23 13:15:00,34.79,34.81,34.71,34.72,388432.0,28.0875,28.1037,28.0229,28.031,388432.0
2020-04-23 13:20:00,34.72,34.72,34.5,34.57,367771.0,28.031,28.031,27.8534,27.9099,367771.0
2020-04-23 13:25:00,34.56,34.56,34.42,34.49,303943.0,27.9018,27.9018,27.7888,27.8453,303943.0
2020-04-23 13:30:00,34.5,34.63,34.48,34.62,226942.0,27.8534,27.9583,27.8372,27.9503,226942.0
2020-04-23 13:35:00,34.62,34.68,34.5,34.53,205306.0,27.9503,27.9987,27.8534,27.8776,205306.0
2020-04-23 13:40:00,34.54,34.59,34.33,34.38,303595.0,27.8857,27.926,27.7161,27.7565,303595.0
2020-04-23 13:45:00,34.39,34.47,34.33,34.33,232874.0,27.7646,27.8292,27.7161,27.7161,232874.0
2020-04-23 13:50:00,34.33,34.41,34.32,34.35,261283.0,27.7161,27.7807,27.7081,27.7323,261283.0
2020-04-23 13:55:00,34.36,34.44,34.29,34.43,281614.0,27.7404,27.8049,27.6838,27.7969,281614.0
2020-04-23 14:00:00,34.43,34.53,34.37,34.45,404731.0,27.7969,27.8776,27.7484,27.813,404731.0
2020-04-23 14:05:00,34.44,34.52,34.39,34.41,254576.0,27.8049,27.8695,27.7646,27.7807,254576.0
2020-04-23 14:10:00,34.41,34.52,34.33,34.48,310413.0,27.7807,27.8695,27.7161,27.8372,310413.0
2020-04-23 14:15:00,34.47,34.6,34.46,34.55,283476.0,27.8292,27.9341,27.8211,27.8937,283476.0
2020-04-23 14:20:00,34.55,34.59,34.51,34.58,211843.0,27.8937,27.926,27.8615,27.918,211843.0
2020-04-23 14:25:00,34.58,34.67,34.57,34.67,746955.0,27.918,27.9906,27.9099,27.9906,746955.0
2020-04-23 14:30:00,34.66,34.7,34.59,34.62,296231.0,27.9826,28.0148,27.926,27.9503,296231.0
2020-04-23 14:35:00,34.63,34.69,34.56,34.6,193497.0,27.9583,28.0068,27.9018,27.9341,193497.0
2020-04-23 14:40:00,34.6,34.78,34.6,34.76,357733.0,27.9341,28.0794,27.9341,28.0633,357733.0
2020-04-23 14:45:00,34.76,34.78,34.69,34.7,374157.0,28.0633,28.0794,28.0068,28.0148,374157.0
2020-04-23 14:50:00,34.71,34.8,34.69,34.76,685102.0,28.0229,28.0956,28.0068,28.0633,685102.0
2020-04-23 14:55:00,34.76,34.81,34.7,34.72,221216.0,28.0633,28.1037,28.0148,28.031,221216.0
2020-04-23 15:00:00,34.72,34.77,34.67,34.7,396737.0,28.031,28.0714,27.9906,28.0148,396737.0
2020-04-23 15:05:00,34.69,34.71,34.61,34.61,635349.0,28.0068,28.0229,27.9422,27.9422,635349.0
2020-04-23 15:10:00,34.62,34.62,34.51,34.55,457916.0,27.9503,27.9503,27.8615,27.8937,457916.0
2020-04-23 15:15:00,34.56,34.59,34.5,34.52,393868.0,27.9018,27.926,27.8534,27.8695,393868.0
2020-04-23 15:20:00,34.51,34.63,34.5,34.62,412631.0,27.8615,27.9583,27.8534,27.9503,412631.0
2020-04-23 15:25:00,34.61,34.69,34.58,34.67,470288.0,27.9422,28.0068,27.918,27.9906,470288.0
2020-04-23 15:30:00,34.66,34.8,34.6,34.73,587822.0,27.9826,28.0956,27.9341,28.0391,587822.0
2020-04-23 15:35:00,34.73,34.76,34.67,34.7,675655.0,28.0391,28.0633,27.9906,28.0148,675655.0
2020-04-23 15:40:00,34.7,34.76,34.63,34.65,610480.0,28.0148,28.0633,27.9583,27.9745,610480.0
2020-04-23 15:45:00,34.65,34.77,34.64,34.73,531180.0,27.9745,28.0714,27.9664,28.0391,531180.0
2020-04-23 15:50:00,34.73,34.75,34.51,34.56,907986.0,28.0391,28.0552,27.8615,27.9018,907986.0
2020-04-23 15:55:00,34.55,34.6,34.51,34.53,1233644.0,27.8937,27.9341,27.8615,27.8776,1233644.0
2020-04-24 09:30:00,35.19,35.48,35.13,35.45,1312632.0,28.4104,28.6446,28.362,28.6204,1312632.0
2020-04-24 09:35:00,35.46,35.54,35.36,35.42,607883.0,28.6284,28.693,28.5477,28.5961,607883.0
2020-04-24 09:40:00,35.41,35.41,35.18,35.27,623941.0,28.5881,28.5881,28.4024,28.475,623941.0
2020-04-24 09:45:00,35.26,35.3,35.05,35.08,423021.0,28.467,28.4993,28.2974,28.3216,423021.0
2020-04-24 09:50:00,35.07,35.14,34.96,35.11,501578.0,28.3136,28.3701,28.2248,28.3459,501578.0
2020-04-24 09:55:00,35.12,35.17,35.04,35.05,551909.0,28.3539,28.3943,28.2893,28.2974,551909.0
2020-04-24 10:00:00,35.03,35.1,34.97,35.06,517127.0,28.2813,28.3378,28.2328,28.3055,517127.0
2020-04-24 10:05:00,35.05,35.09,34.82,34.84,430198.0,28.2974,28.3297,28.1117,28.1279,430198.0
2020-04-24 10:10:00,34.84,34.85,34.53,34.56,786308.0,28.1279,28.1359,27.8776,27.9018,786308.0
2020-04-24 10:15:00,34.57,34.75,34.52,34.67,461790.0,27.9099,28.0552,27.8695,27.9906,461790.0
2020-04-24 10:20:00,34.66,34.67,34.54,34.63,359717.0,27.9826,27.9906,27.8857,27.9583,359717.0
2020-04-24 10:25:00,34.63,34.64,34.31,34.4,573447.0,27.9583,27.9664,27.7,27.7726,573447.0
2020-04-24 10:30:00,34.4,34.55,34.35,34.49,458496.0,27.7726,27.8937,27.7323,27.8453,458496.0
2020-04-24 10:35:00,34.48,34.66,34.47,34.66,430235.0,27.8372,27.9826,27.8292,27.9826,430235.0
2020-04-24 10:40:00,34.66,34.76,34.59,34.74,433255.0,27.9826,28.0633,27.926,28.0471,433255.0
2020-04-24 10:45:00,34.74,34.76,34.63,34.65,217066.0,28.0471,28.0633,27.9583,27.9745,217066.0
2020-04-24 10:50:00,34.66,34.75,34.63,34.7,480569.0,27.9826,28.0552,27.9583,28.0148,480569.0
2020-04-24 10:55:00,34.71,34.73,34.61,34.72,325257.0,28.0229,28.0391,27.9422,28.031,325257.0
2020-04-24 11:00:00,34.72,34.73,34.54,34.57,534561.0,28.031,28.0391,27.8857,27.9099,534561.0
2020-04-24 11:05:00,34.57,34.65,34.43,34.43,403251.0,27.9099,27.9745,27.7969,27.7969,403251.0
2020-04-24 11:10:00,34.42,34.44,34.27,34.33,495710.0,27.7888,27.8049,27.6677,27.7161,495710.0
2020-04-24 11:15:00,34.32,34.36,34.21,34.32,304255.0,27.7081,27.7404,27.6192,27.7081,304255.0
2020-04-24 11:20:00,34.32,34.42,34.28,34.36,325739.0,27.7081,27.7888,27.6758,27.7404,325739.0
2020-04-24 11:25:00,34.37,34.4,34.3,34.31,270816.0,27.7484,27.7726,27.6919,27.7,270816.0
2020-04-24 11:30:00,34.31,34.41,34.22,34.24,343876.0,27.7,27.7807,27.6273,27.6435,343876.0
2020-04-24 11:35:00,34.25,34.41,34.24,34.4,304623.0,27.6515,27.7807,27.6435,27.7726,304623.0
2020-04-24 11:40:00,34.4,34.41,34.26,34.35,408155.0,27.7726,27.7807,27.6596,27.7323,408155.0
2020-04-24 11:45:00,34.35,34.44,34.3,34.44,264221.0,27.7323,27.8049,27.6919,27.8049,264221.0
2020-04-24 11:50:00,34.44,34.45,34.36,34.41,215551.0,27.8049,27.813,27.7404,27.7807,215551.0
2020-04-24 11:55:00,34.42,34.47,34.38,34.4,227024.0,27.7888,27.8292,27.7565,27.7726,227024.0
2020-04-24 12:00:00,34.4,34.44,34.34,34.41,189159.0,27.7726,27.8049,27.7242,27.7807,189159.0
2020-04-24 12:05:00,34.41,34.45,34.36,34.39,163024.0,27.7807,27.813,27.7404,27.7646,163024.0
2020-04-24 12:10:00,34.38,34.39,34.2,34.22,268580.0,27.7565,27.7646,27.6112,27.6273,268580.0
2020-04-24 12:15:00,34.22,34.31,34.19,34.23,265723.0,27.6273,27.7,27.6031,27.6354,265723.0
2020-04-24 12:20:00,34.23,34.23,34.07,34.12,339051.0,27.6354,27.6354,27.5062,27.5466,339051.0
2020-04-24 12:25:00,34.12,34.17,34.07,34.14,292470.0,27.5466,27.587,27.5062,27.5627,292470.0
2020-04-24 12:30:00,34.13,34.2,34.11,34.18,246765.0,27.5547,27.6112,27.5385,27.595,246765.0
2020-04-24 12:35:00,34.18,34.22,34.1,34.22,291237.0,27.595,27.6273,27.5304,27.6273,291237.0
2020-04-24 12:40:00,34.22,34.36,34.17,34.3,562493.0,27.6273,27.7404,27.587,27.6919,562493.0
2020-04-24 12:45:00,34.29,34.43,34.29,34.41,290711.0,27.6838,27.7969,27.6838,27.7807,290711.0
2020-04-24 12:50:00,34.41,34.43,34.36,34.41,380519.0,27.7807,27.7969,27.7404,27.7807,380519.0
2020-04-24 12:55:00,34.4,34.42,34.35,34.42,192634.0,27.7726,27.7888,27.7323,27.7888,192634.0
2020-04-24 13:00:00,34.42,34.42,34.31,34.33,262580.0,27.7888,27.7888,27.7,27.7161,262580.0
2020-04-24 13:05:00,34.33,34.39,34.29,34.36,167290.0,27.7161,27.7646,27.6838,27.7404,167290.0
2020-04-24 13:10:00,34.36,34.37,34.31,34.36,127386.0,27.7404,27.7484,27.7,27.7404,127386.0
2020-04-24 13:15:00,34.35,34.41,34.29,34.39,193327.0,27.7323,27.7807,27.6838,27.7646,193327.0
2020-04-24 13:20:00,34.39,34.49,34.37,34.45,148201.0,27.7646,27.8453,27.7484,27.813,148201.0
2020-04-24 13:25:00,34.45,34.56,34.44,34.56,114477.0,27.813,27.9018,27.8049,27.9018,114477.0
2020-04-24 13:30:00,34.56,34.57,34.46,34.5,190930.0,27.9018,27.9099,27.8211,27.8534,190930.0
2020-04-24 13:35:00,34.5,34.54,34.49,34.51,156989.0,27.8534,27.8857,27.8453,27.8615,156989.0
2020-04-24 13:40:00,34.51,34.75,34.51,34.75,229180.0,27.8615,28.0552,27.8615,28.0552,229180.0
2020-04-24 13:45:00,34.75,34.76,34.63,34.7,827001.0,28.0552,28.0633,27.9583,28.0148,827001.0
2020-04-24 13:50:00,34.71,34.72,34.66,34.69,288167.0,28.0229,28.031,27.9826,28.0068,288167.0
2020-04-24 13:55:00,34.69,34.79,34.65,34.77,320688.0,28.0068,28.0875,27.9745,28.0714,320688.0
2020-04-24 14:00:00,34.77,34.79,34.67,34.73,537637.0,28.0714,28.0875,27.9906,28.0391,537637.0
2020-04-24 14:05:00,34.72,34.79,34.66,34.77,285086.0,28.031,28.0875,27.9826,28.0714,285086.0
2020-04-24 14:10:00,34.77,34.79,34.72,34.74,242540.0,28.0714,28.0875,28.031,28.0471,242540.0
2020-04-24 14:15:00,34.73,34.79,34.71,34.75,185422.0,28.0391,28.0875,28.0229,28.0552,185422.0
2020-04-24 14:20:00,34.75,34.77,34.7,34.75,224152.0,28.0552,28.0714,28.0148,28.0552,224152.0
2020-04-24 14:25:00,34.75,34.79,34.68,34.78,829006.0,28.0552,28.0875,27.9987,28.0794,829006.0
2020-04-24 14:30:00,34.77,34.84,34.75,34.76,367912.0,28.0714,28.1279,28.0552,28.0633,367912.0
2020-04-24 14:35:00,34.75,34.9,34.75,34.88,334677.0,28.0552,28.1763,28.0552,28.1602,334677.0
2020-04-24 14:40:00,34.88,34.9,34.83,34.85,291034.0,28.1602,28.1763,28.1198,28.1359,291034.0
2020-04-24 14:45:00,34.86,34.94,34.85,34.93,388532.0,28.144,28.2086,28.1359,28.2005,388532.0
2020-04-24 14:50:00,34.94,34.96,34.85,34.88,236016.0,28.2086,28.2248,28.1359,28.1602,236016.0
2020-04-24 14:55:00,34.89,34.92,34.86,34.87,210987.0,28.1682,28.1925,28.144,28.1521,210987.0
2020-04-24 15:00:00,34.87,34.87,34.8,34.81,368916.0,28.1521,28.1521,28.0956,28.1037,368916.0
2020-04-24 15:05:00,34.82,34.91,34.82,34.89,197646.0,28.1117,28.1844,28.1117,28.1682,197646.0
2020-04-24 15:10:00,34.9,34.96,34.83,34.93,295349.0,28.1763,28.2248,28.1198,28.2005,295349.0
2020-04-24 15:15:00,34.93,34.97,34.88,34.95,256391.0,28.2005,28.2328,28.1602,28.2167,256391.0
2020-04-24 15:20:00,34.95,35.0,34.92,34.98,295199.0,28.2167,28.2571,28.1925,28.2409,295199.0
2020-04-24 15:25:00,34.99,35.02,34.94,35.01,285771.0,28.249,28.2732,28.2086,28.2651,285771.0
2020-04-24 15:30:00,35.01,35.02,34.91,34.93,327188.0,28.2651,28.2732,28.1844,28.2005,327188.0
2020-04-24 15:35:00,34.93,34.96,34.88,34.93,422749.0,28.2005,28.2248,28.1602,28.2005,422749.0
2020-04-24 15:40:00,34.94,34.99,34.92,34.92,357871.0,28.2086,28.249,28.1925,28.1925,357871.0
2020-04-24 15:45:00,34.93,34.93,34.86,34.93,451258.0,28.2005,28.2005,28.144,28.2005,451258.0
2020-04-24 15:50:00,34.93,34.93,34.55,34.58,1031742.0,28.2005,28.2005,27.8937,27.918,1031742.0
2020-04-24 15:55:00,34.58,34.65,34.54,34.59,1813524.0,27.918,27.9745,27.8857,27.926,1813524.0
2020-04-27 09:30:00,34.35,34.39,34.03,34.18,1281361.0,27.7323,27.7646,27.4739,27.595,1281361.0
2020-04-27 09:35:00,34.18,34.22,33.98,34.04,778375.0,27.595,27.6273,27.4336,27.482,778375.0
2020-04-27 09:40:00,34.03,34.03,33.59,33.62,539879.0,27.4739,27.4739,27.1187,27.1429,539879.0
2020-04-27 09:45:00,33.61,33.94,33.57,33.94,438606.0,27.1348,27.4013,27.1025,27.4013,438606.0
2020-04-27 09:50:00,33.95,34.07,33.9,34.01,472138.0,27.4093,27.5062,27.369,27.4578,472138.0
2020-04-27 09:55:00,34.01,34.1,33.9,34.01,397076.0,27.4578,27.5304,27.369,27.4578,397076.0
2020-04-27 10:00:00,34.01,34.05,33.87,33.87,316478.0,27.4578,27.4901,27.3448,27.3448,316478.0
2020-04-27 10:05:00,33.88,33.98,33.79,33.95,340456.0,27.3528,27.4336,27.2802,27.4093,340456.0
2020-04-27 10:10:00,33.95,34.04,33.85,34.04,276280.0,27.4093,27.482,27.3286,27.482,276280.0
2020-04-27 10:15:00,34.04,34.3,34.0,34.29,469795.0,27.482,27.6919,27.4497,27.6838,469795.0
2020-04-27 10:20:00,34.3,34.49,34.26,34.47,351093.0,27.6919,27.8453,27.6596,27.8292,351093.0
2020-04-27 10:25:00,34.47,34.47,34.25,34.29,193260.0,27.8292,27.8292,27.6515,27.6838,193260.0
2020-04-27 10:30:00,34.29,34.38,34.27,34.36,238479.0,27.6838,27.7565,27.6677,27.7404,238479.0
2020-04-27 10:35:00,34.36,34.41,34.3,34.35,200901.0,27.7404,27.7807,27.6919,27.7323,200901.0
2020-04-27 10:40:00,34.35,34.57,34.32,34.55,175533.0,27.7323,27.9099,27.7081,27.8937,175533.0
2020-04-27 10:45:00,34.55,34.62,34.48,34.61,196075.0,27.8937,27.9503,27.8372,27.9422,196075.0
2020-04-27 10:50:00,34.61,34.67,34.54,34.65,294646.0,27.9422,27.9906,27.8857,27.9745,294646.0
2020-04-27 10:55:00,34.65,34.69,34.52,34.56,238160.0,27.9745,28.0068,27.8695,27.9018,238160.0
2020-04-27 11:00:00,34.57,34.72,34.52,34.7,198104.0,27.9099,28.031,27.8695,28.0148,198104.0
2020-04-27 11:05:00,34.7,34.73,34.57,34.69,186212.0,28.0148,28.0391,27.9099,28.0068,186212.0
2020-04-27 11:10:00,34.69,34.69,34.57,34.62,228099.0,28.0068,28.0068,27.9099,27.9503,228099.0
2020-04-27 11:15:00,34.63,34.66,34.45,34.56,264830.0,27.9583,27.9826,27.813,27.9018,264830.0
2020-04-27 11:20:00,34.56,34.57,34.45,34.54,186662.0,27.9018,27.9099,27.813,27.8857,186662.0
2020-04-27 11:25:00,34.54,34.6,34.49,34.56,143374.0,27.8857,27.9341,27.8453,27.9018,143374.0
2020-04-27 11:30:00,34.56,34.73,34.54,34.73,129974.0,27.9018,28.0391,27.8857,28.0391,129974.0
2020-04-27 11:35:00,34.73,34.81,34.71,34.76,247915.0,28.0391,28.1037,28.0229,28.0633,247915.0
2020-04-27 11:40:00,34.76,34.88,34.76,34.82,207169.0,28.0633,28.1602,28.0633,28.1117,207169.0
2020-04-27 11:45:00,34.81,34.86,34.77,34.85,251255.0,28.1037,28.144,28.0714,28.1359,251255.0
2020-04-27 11:50:00,34.85,34.87,34.74,34.77,202251.0,28.1359,28.1521,28.0471,28.0714,202251.0
2020-04-27 11:55:00,34.77,34.8,34.74,34.78,234942.0,28.0714,28.0956,28.0471,28.0794,234942.0
2020-04-27 12:00:00,34.78,34.87,34.72,34.8,219885.0,28.0794,28.1521,28.031,28.0956,219885.0
2020-04-27 12:05:00,34.8,34.87,34.77,34.8,175118.0,28.0956,28.1521,28.0714,28.0956,175118.0
2020-04-27 12:10:00,34.81,34.82,34.74,34.81,117714.0,28.1037,28.1117,28.0471,28.1037,117714.0
2020-04-27 12:15:00,34.8,34.88,34.8,34.85,166244.0,28.0956,28.1602,28.0956,28.1359,166244.0
2020-04-27 12:20:00,34.84,34.87,34.8,34.85,112028.0,28.1279,28.1521,28.0956,28.1359,112028.0
2020-04-27 12:25:00,34.86,34.87,34.77,34.81,143466.0,28.144,28.1521,28.0714,28.1037,143466.0
2020-04-27 12:30:00,34.81,34.86,34.78,34.86,131280.0,28.1037,28.144,28.0794,28.144,131280.0
2020-04-27 12:35:00,34.86,34.87,34.8,34.85,159104.0,28.144,28.1521,28.0956,28.1359,159104.0
2020-04-27 12:40:00,34.85,34.89,34.81,34.87,298021.0,28.1359,28.1682,28.1037,28.1521,298021.0
2020-04-27 12:45:00,34.87,34.88,34.82,34.86,139753.0,28.1521,28.1602,28.1117,28.144,139753.0
2020-04-27 12:50:00,34.86,34.91,34.85,34.87,212795.0,28.144,28.1844,28.1359,28.1521,212795.0
2020-04-27 12:55:00,34.87,34.97,34.87,34.96,102680.0,28.1521,28.2328,28.1521,28.2248,102680.0
2020-04-27 13:00:00,34.96,34.97,34.86,34.88,132472.0,28.2248,28.2328,28.144,28.1602,132472.0
2020-04-27 13:05:00,34.88,34.9,34.79,34.81,242663.0,28.1602,28.1763,28.0875,28.1037,242663.0
2020-04-27 13:10:00,34.82,34.89,34.81,34.84,102767.0,28.1117,28.1682,28.1037,28.1279,102767.0
2020-04-27 13:15:00,34.84,34.86,34.78,34.79,125491.0,28.1279,28.144,28.0794,28.0875,125491.0
2020-04-27 13:20:00,34.79,34.87,34.76,34.85,213280.0,28.0875,28.1521,28.0633,28.1359,213280.0
2020-04-27 13:25:00,34.84,34.97,34.84,34.96,202556.0,28.1279,28.2328,28.1279,28.2248,202556.0
2020-04-27 13:30:00,34.95,34.98,34.91,34.95,182763.0,28.2167,28.2409,28.1844,28.2167,182763.0
2020-04-27 13:35:00,34.95,35.02,34.94,35.02,316867.0,28.2167,28.2732,28.2086,28.2732,316867.0
2020-04-27 13:40:00,35.02,35.07,34.99,35.01,232572.0,28.2732,28.3136,28.249,28.2651,232572.0
2020-04-27 13:45:00,35.01,35.1,34.99,35.09,156818.0,28.2651,28.3378,28.249,28.3297,156818.0
2020-04-27 13:50:00,35.08,35.11,35.04,35.08,178493.0,28.3216,28.3459,28.2893,28.3216,178493.0
2020-04-27 13:55:00,35.07,35.1,35.03,35.09,173003.0,28.3136,28.3378,28.2813,28.3297,173003.0
2020-04-27 14:00:00,35.09,35.14,35.06,35.09,345561.0,28.3297,28.3701,28.3055,28.3297,345561.0
2020-04-27 14:05:00,35.08,35.12,35.04,35.11,185708.0,28.3216,28.3539,28.2893,28.3459,185708.0
2020-04-27 14:10:00,35.12,35.15,35.1,35.12,163394.0,28.3539,28.3782,28.3378,28.3539,163394.0
2020-04-27 14:15:00,35.11,35.19,35.11,35.15,189122.0,28.3459,28.4104,28.3459,28.3782,189122.0
2020-04-27 14:20:00,35.15,35.22,35.14,35.19,245749.0,28.3782,28.4347,28.3701,28.4104,245749.0
2020-04-27 14:25:00,35.2,35.23,35.15,35.2,345410.0,28.4185,28.4427,28.3782,28.4185,345410.0
2020-04-27 14:30:00,35.21,35.29,35.2,35.23,248041.0,28.4266,28.4912,28.4185,28.4427,248041.0
2020-04-27 14:35:00,35.23,35.26,35.19,35.25,116792.0,28.4427,28.467,28.4104,28.4589,116792.0
2020-04-27 14:40:00,35.25,35.37,35.25,35.34,301337.0,28.4589,28.5558,28.4589,28.5315,301337.0
2020-04-27 14:45:00,35.35,35.39,35.33,35.37,144695.0,28.5396,28.5719,28.5235,28.5558,144695.0
2020-04-27 14:50:00,35.37,35.44,35.35,35.4,191012.0,28.5558,28.6123,28.5396,28.58,191012.0
2020-04-27 14:55:00,35.4,35.49,35.38,35.48,228608.0,28.58,28.6526,28.5638,28.6446,228608.0
2020-04-27 15:00:00,35.49,35.56,35.46,35.55,398990.0,28.6526,28.7092,28.6284,28.7011,398990.0
2020-04-27 15:05:00,35.55,35.56,35.47,35.49,206409.0,28.7011,28.7092,28.6365,28.6526,206409.0
2020-04-27 15:10:00,35.49,35.57,35.49,35.55,166267.0,28.6526,28.7172,28.6526,28.7011,166267.0
2020-04-27 15:15:00,35.55,35.57,35.49,35.55,227386.0,28.7011,28.7172,28.6526,28.7011,227386.0
2020-04-27 15:20:00,35.55,35.56,35.44,35.48,337248.0,28.7011,28.7092,28.6123,28.6446,337248.0
2020-04-27 15:25:00,35.48,35.49,35.44,35.47,321056.0,28.6446,28.6526,28.6123,28.6365,321056.0
2020-04-27 15:30:00,35.47,35.5,35.44,35.49,236771.0,28.6365,28.6607,28.6123,28.6526,236771.0
2020-04-27 15:35:00,35.48,35.57,35.48,35.55,239942.0,28.6446,28.7172,28.6446,28.7011,239942.0
2020-04-27 15:40:00,35.55,35.62,35.53,35.59,282035.0,28.7011,28.7576,28.6849,28.7334,282035.0
2020-04-27 15:45:00,35.59,35.61,35.52,35.58,297928.0,28.7334,28.7495,28.6769,28.7253,297928.0
2020-04-27 15:50:00,35.57,35.6,35.43,35.45,487203.0,28.7172,28.7415,28.6042,28.6204,487203.0
2020-04-27 15:55:00,35.45,35.46,35.32,35.32,1305172.0,28.6204,28.6284,28.5154,28.5154,1305172.0
2020-04-28 09:30:00,35.9,36.3,35.88,35.96,1806486.0,28.9837,29.3066,28.9675,29.0321,1806486.0
2020-04-28 09:35:00,35.96,36.24,35.86,36.04,514729.0,29.0321,29.2582,28.9514,29.0967,514729.0
2020-04-28 09:40:00,36.05,36.27,35.9,36.23,507027.0,29.1048,29.2824,28.9837,29.2501,507027.0
2020-04-28 09:45:00,36.23,36.25,36.02,36.08,385383.0,29.2501,29.2662,29.0805,29.129,385383.0
2020-04-28 09:50:00,36.09,36.29,36.09,36.28,369057.0,29.1371,29.2985,29.1371,29.2905,369057.0
2020-04-28 09:55:00,36.27,36.32,36.04,36.05,380306.0,29.2824,29.3227,29.0967,29.1048,380306.0
2020-04-28 10:00:00,36.06,36.17,35.96,36.14,472017.0,29.1128,29.2016,29.0321,29.1774,472017.0
2020-04-28 10:05:00,36.15,36.32,36.14,36.3,418379.0,29.1855,29.3227,29.1774,29.3066,418379.0
2020-04-28 10:10:00,36.29,36.29,36.16,36.21,375492.0,29.2985,29.2985,29.1936,29.2339,375492.0
2020-04-28 10:15:00,36.21,36.39,36.17,36.33,393516.0,29.2339,29.3793,29.2016,29.3308,393516.0
2020-04-28 10:20:00,36.32,36.34,36.04,36.08,718378.0,29.3227,29.3389,29.0967,29.129,718378.0
2020-04-28 10:25:00,36.07,36.2,36.04,36.12,278661.0,29.1209,29.2259,29.0967,29.1613,278661.0
2020-04-28 10:30:00,36.13,36.16,35.95,35.97,285333.0,29.1693,29.1936,29.024,29.0402,285333.0
2020-04-28 10:35:00,35.98,36.12,35.97,36.03,256580.0,29.0482,29.1613,29.0402,29.0886,256580.0
2020-04-28 10:40:00,36.02,36.05,35.72,35.77,350011.0,29.0805,29.1048,28.8383,28.8787,350011.0
2020-04-28 10:45:00,35.76,35.88,35.72,35.77,312843.0,28.8706,28.9675,28.8383,28.8787,312843.0
2020-04-28 10:50:00,35.77,35.77,35.46,35.46,425710.0,28.8787,28.8787,28.6284,28.6284,425710.0
2020-04-28 10:55:00,35.47,35.48,35.32,35.36,443256.0,28.6365,28.6446,28.5154,28.5477,443256.0
2020-04-28 11:00:00,35.36,35.52,35.32,35.52,485064.0,28.5477,28.6769,28.5154,28.6769,485064.0
2020-04-28 11:05:00,35.52,35.73,35.44,35.67,270541.0,28.6769,28.8464,28.6123,28.798,270541.0
2020-04-28 11:10:00,35.67,35.84,35.66,35.82,244978.0,28.798,28.9352,28.7899,28.9191,244978.0
2020-04-28 11:15:00,35.82,35.92,35.67,35.92,233575.0,28.9191,28.9998,28.798,28.9998,233575.0
2020-04-28 11:20:00,35.93,36.09,35.89,36.0,318208.0,29.0079,29.1371,28.9756,29.0644,318208.0
2020-04-28 11:25:00,36.01,36.12,35.98,36.0,254493.0,29.0725,29.1613,29.0482,29.0644,254493.0
2020-04-28 11:30:00,35.99,36.14,35.97,36.12,192105.0,29.0563,29.1774,29.0402,29.1613,192105.0
2020-04-28 11:35:00,36.12,36.12,35.9,35.9,246711.0,29.1613,29.1613,28.9837,28.9837,246711.0
2020-04-28 11:40:00,35.89,36.01,35.82,35.99,176906.0,28.9756,29.0725,28.9191,29.0563,176906.0
2020-04-28 11:45:00,35.98,36.04,35.91,35.92,438223.0,29.0482,29.0967,28.9917,28.9998,438223.0
2020-04-28 11:50:00,35.93,35.95,35.79,35.92,202267.0,29.0079,29.024,28.8949,28.9998,202267.0
2020-04-28 11:55:00,35.9,35.95,35.86,35.91,287738.0,28.9837,29.024,28.9514,28.9917,287738.0
2020-04-28 12:00:00,35.92,36.02,35.85,35.96,387558.0,28.9998,29.0805,28.9433,29.0321,387558.0
2020-04-28 12:05:00,35.96,36.07,35.93,36.04,312326.0,29.0321,29.1209,29.0079,29.0967,312326.0
2020-04-28 12:10:00,36.05,36.12,35.98,35.98,311166.0,29.1048,29.1613,29.0482,29.0482,311166.0
2020-04-28 12:15:00,35.99,35.99,35.8,35.83,240663.0,29.0563,29.0563,28.9029,28.9271,240663.0
2020-04-28 12:20:00,35.83,35.91,35.8,35.86,159488.0,28.9271,28.9917,28.9029,28.9514,159488.0
2020-04-28 12:25:00,35.86,35.94,35.83,35.93,127409.0,28.9514,29.016,28.9271,29.0079,127409.0
2020-04-28 12:30:00,35.93,35.98,35.9,35.97,149390.0,29.0079,29.0482,28.9837,29.0402,149390.0
2020-04-28 12:35:00,35.97,35.98,35.88,35.91,126184.0,29.0402,29.0482,28.9675,28.9917,126184.0
2020-04-28 12:40:00,35.9,35.93,35.82,35.87,123473.0,28.9837,29.0079,28.9191,28.9594,123473.0
2020-04-28 12:45:00,35.87,35.87,35.78,35.85,130461.0,28.9594,28.9594,28.8868,28.9433,130461.0
2020-04-28 12:50:00,35.84,35.88,35.8,35.82,116025.0,28.9352,28.9675,28.9029,28.9191,116025.0
2020-04-28 12:55:00,35.81,36.01,35.8,35.97,221461.0,28.911,29.0725,28.9029,29.0402,221461.0
2020-04-28 13:00:00,35.96,35.99,35.93,35.97,131448.0,29.0321,29.0563,29.0079,29.0402,131448.0
2020-04-28 13:05:00,35.97,36.03,35.96,36.03,132919.0,29.0402,29.0886,29.0321,29.0886,132919.0
2020-04-28 13:10:00,36.03,36.05,35.97,35.97,146538.0,29.0886,29.1048,29.0402,29.0402,146538.0
2020-04-28 13:15:00,35.98,36.0,35.91,35.93,140937.0,29.0482,29.0644,28.9917,29.0079,140937.0
2020-04-28 13:20:00,35.94,36.01,35.93,36.0,178568.0,29.016,29.0725,29.0079,29.0644,178568.0
2020-04-28 13:25:00,36.0,36.12,35.98,36.08,114586.0,29.0644,29.1613,29.0482,29.129,114586.0
2020-04-28 13:30:00,36.08,36.12,36.02,36.03,123373.0,29.129,29.1613,29.0805,29.0886,123373.0
2020-04-28 13:35:00,36.04,36.06,36.01,36.03,116473.0,29.0967,29.1128,29.0725,29.0886,116473.0
2020-04-28 13:40:00,36.03,36.19,36.03,36.19,129287.0,29.0886,29.2178,29.0886,29.2178,129287.0
2020-04-28 13:45:00,36.19,36.21,36.1,36.1,126875.0,29.2178,29.2339,29.1451,29.1451,126875.0
2020-04-28 13:50:00,36.11,36.15,36.09,36.11,99548.0,29.1532,29.1855,29.1371,29.1532,99548.0
2020-04-28 13:55:00,36.11,36.13,36.0,36.03,152544.0,29.1532,29.1693,29.0644,29.0886,152544.0
2020-04-28 14:00:00,36.02,36.15,36.02,36.14,121268.0,29.0805,29.1855,29.0805,29.1774,121268.0
2020-04-28 14:05:00,36.13,36.14,36.04,36.09,162261.0,29.1693,29.1774,29.0967,29.1371,162261.0
2020-04-28 14:10:00,36.09,36.21,36.09,36.15,277034.0,29.1371,29.2339,29.1371,29.1855,277034.0
2020-04-28 14:15:00,36.16,36.25,36.13,36.2,325829.0,29.1936,29.2662,29.1693,29.2259,325829.0
2020-04-28 14:20:00,36.19,36.29,36.17,36.28,782454.0,29.2178,29.2985,29.2016,29.2905,782454.0
2020-04-28 14:25:00,36.28,36.34,36.27,36.33,1555716.0,29.2905,29.3389,29.2824,29.3308,1555716.0
2020-04-28 14:30:00,36.33,36.4,36.33,36.35,514184.0,29.3308,29.3873,29.3308,29.347,514184.0
2020-04-28 14:35:00,36.35,36.36,36.21,36.24,472027.0,29.347,29.355,29.2339,29.2582,472027.0
2020-04-28 14:40:00,36.23,36.29,36.2,36.22,173605.0,29.2501,29.2985,29.2259,29.242,173605.0
2020-04-28 14:45:00,36.22,36.28,36.2,36.26,171402.0,29.242,29.2905,29.2259,29.2743,171402.0
2020-04-28 14:50:00,36.26,36.3,36.15,36.15,217579.0,29.2743,29.3066,29.1855,29.1855,217579.0
2020-04-28 14:55:00,36.15,36.2,36.13,36.19,210767.0,29.1855,29.2259,29.1693,29.2178,210767.0
2020-04-28 15:00:00,36.2,36.26,36.16,36.24,498123.0,29.2259,29.2743,29.1936,29.2582,498123.0
2020-04-28 15:05:00,36.24,36.26,36.15,36.21,186530.0,29.2582,29.2743,29.1855,29.2339,186530.0
2020-04-28 15:10:00,36.2,36.25,36.15,36.17,168354.0,29.2259,29.2662,29.1855,29.2016,168354.0
2020-04-28 15:15:00,36.16,36.22,36.15,36.2,480202.0,29.1936,29.242,29.1855,29.2259,480202.0
2020-04-28 15:20:00,36.19,36.27,36.11,36.19,727020.0,29.2178,29.2824,29.1532,29.2178,727020.0
2020-04-28 15:25:00,36.2,36.28,36.19,36.26,275588.0,29.2259,29.2905,29.2178,29.2743,275588.0
2020-04-28 15:30:00,36.25,36.3,36.23,36.23,331313.0,29.2662,29.3066,29.2501,29.2501,331313.0
2020-04-28 15:35:00,36.24,36.28,36.19,36.26,381980.0,29.2582,29.2905,29.2178,29.2743,381980.0
2020-04-28 15:40:00,36.25,36.27,36.19,36.19,328173.0,29.2662,29.2824,29.2178,29.2178,328173.0
2020-04-28 15:45:00,36.19,36.2,36.1,36.11,397501.0,29.2178,29.2259,29.1451,29.1532,397501.0
2020-04-28 15:50:00,36.11,36.17,36.05,36.06,825850.0,29.1532,29.2016,29.1048,29.1128,825850.0
2020-04-28 15:55:00,36.07,36.19,36.06,36.15,1505297.0,29.1209,29.2178,29.1128,29.1855,1505297.0
2020-04-29 09:30:00,37.39,37.76,37.37,37.76,1679635.0,30.1866,30.4853,30.1705,30.4853,1679635.0
2020-04-29 09:35:00,37.76,37.81,37.34,37.43,1042004.0,30.4853,30.5257,30.1462,30.2189,1042004.0
2020-04-29 09:40:00,37.42,37.65,37.34,37.54,891352.0,30.2108,30.3965,30.1462,30.3077,891352.0
2020-04-29 09:45:00,37.54,37.57,37.43,37.51,590246.0,30.3077,30.3319,30.2189,30.2835,590246.0
2020-04-29 09:50:00,37.51,37.64,37.47,37.57,375032.0,30.2835,30.3884,30.2512,30.3319,375032.0
2020-04-29 09:55:00,37.59,37.72,37.52,37.63,323241.0,30.3481,30.453,30.2916,30.3804,323241.0
2020-04-29 10:00:00,37.63,37.64,37.42,37.5,417096.0,30.3804,30.3884,30.2108,30.2754,417096.0
2020-04-29 10:05:00,37.5,37.69,37.5,37.61,441495.0,30.2754,30.4288,30.2754,30.3642,441495.0
2020-04-29 10:10:00,37.61,37.66,37.51,37.61,334559.0,30.3642,30.4046,30.2835,30.3642,334559.0
2020-04-29 10:15:00,37.61,37.72,37.6,37.66,506711.0,30.3642,30.453,30.3561,30.4046,506711.0
2020-04-29 10:20:00,37.66,37.78,37.63,37.77,539110.0,30.4046,30.5015,30.3804,30.4934,539110.0
2020-04-29 10:25:00,37.77,37.85,37.76,37.84,357528.0,30.4934,30.558,30.4853,30.5499,357528.0
2020-04-29 10:30:00,37.85,37.94,37.8,37.9,694304.0,30.558,30.6306,30.5176,30.5983,694304.0
2020-04-29 10:35:00,37.9,38.05,37.89,38.03,537812.0,30.5983,30.7195,30.5903,30.7033,537812.0
2020-04-29 10:40:00,38.03,38.24,38.03,38.21,674739.0,30.7033,30.8728,30.7033,30.8486,674739.0
2020-04-29 10:45:00,38.22,38.25,38.07,38.1,512321.0,30.8567,30.8809,30.7356,30.7598,512321.0
2020-04-29 10:50:00,38.09,38.32,38.09,38.32,318549.0,30.7517,30.9374,30.7517,30.9374,318549.0
2020-04-29 10:55:00,38.32,38.4,38.23,38.24,460139.0,30.9374,31.002,30.8648,30.8728,460139.0
2020-04-29 11:00:00,38.24,38.34,38.14,38.16,581391.0,30.8728,30.9536,30.7921,30.8083,581391.0
2020-04-29 11:05:00,38.16,38.22,38.03,38.07,456274.0,30.8083,30.8567,30.7033,30.7356,456274.0
2020-04-29 11:10:00,38.06,38.1,37.92,37.93,305293.0,30.7275,30.7598,30.6145,30.6226,305293.0
2020-04-29 11:15:00,37.94,38.21,37.9,38.18,315528.0,30.6306,30.8486,30.5983,30.8244,315528.0
2020-04-29 11:20:00,38.18,38.38,38.12,38.37,470477.0,30.8244,30.9859,30.776,30.9778,470477.0
2020-04-29 11:25:00,38.37,38.45,38.33,38.33,386418.0,30.9778,31.0424,30.9455,30.9455,386418.0
2020-04-29 11:30:00,38.33,38.37,38.26,38.26,509089.0,30.9455,30.9778,30.889,30.889,509089.0
2020-04-29 11:35:00,38.26,38.28,38.08,38.12,322262.0,30.889,30.9051,30.7437,30.776,322262.0
2020-04-29 11:40:00,38.12,38.16,38.04,38.05,324842.0,30.776,30.8083,30.7114,30.7195,324842.0
2020-04-29 11:45:00,38.04,38.13,37.9,37.94,332636.0,30.7114,30.784,30.5983,30.6306,332636.0
2020-04-29 11:50:00,37.94,38.05,37.93,38.02,253626.0,30.6306,30.7195,30.6226,30.6952,253626.0
2020-04-29 11:55:00,38.01,38.08,37.97,38.02,206398.0,30.6872,30.7437,30.6549,30.6952,206398.0
2020-04-29 12:00:00,38.02,38.05,37.88,38.05,366077.0,30.6952,30.7195,30.5822,30.7195,366077.0
2020-04-29 12:05:00,38.05,38.09,38.01,38.05,254724.0,30.7195,30.7517,30.6872,30.7195,254724.0
2020-04-29 12:10:00,38.05,38.14,38.0,38.05,222416.0,30.7195,30.7921,30.6791,30.7195,222416.0
2020-04-29 12:15:00,38.05,38.15,38.02,38.07,257952.0,30.7195,30.8002,30.6952,30.7356,257952.0
2020-04-29 12:20:00,38.07,38.15,38.06,38.15,266547.0,30.7356,30.8002,30.7275,30.8002,266547.0
2020-04-29 12:25:00,38.14,38.15,38.05,38.08,258571.0,30.7921,30.8002,30.7195,30.7437,258571.0
2020-04-29 12:30:00,38.08,38.15,38.05,38.12,297464.0,30.7437,30.8002,30.7195,30.776,297464.0
2020-04-29 12:35:00,38.12,38.29,38.12,38.24,222081.0,30.776,30.9132,30.776,30.8728,222081.0
2020-04-29 12:40:00,38.25,38.3,38.23,38.3,231577.0,30.8809,30.9213,30.8648,30.9213,231577.0
2020-04-29 12:45:00,38.3,38.32,38.21,38.29,155521.0,30.9213,30.9374,30.8486,30.9132,155521.0
2020-04-29 12:50:00,38.29,38.3,38.22,38.29,363258.0,30.9132,30.9213,30.8567,30.9132,363258.0
2020-04-29 12:55:00,38.29,38.36,38.25,38.34,142074.0,30.9132,30.9697,30.8809,30.9536,142074.0
2020-04-29 13:00:00,38.34,38.36,38.3,38.33,223750.0,30.9536,30.9697,30.9213,30.9455,223750.0
2020-04-29 13:05:00,38.32,38.44,38.32,38.43,398058.0,30.9374,31.0343,30.9374,31.0262,398058.0
2020-04-29 13:10:00,38.43,38.51,38.42,38.48,319740.0,31.0262,31.0908,31.0182,31.0666,319740.0
2020-04-29 13:15:00,38.49,38.51,38.34,38.36,171406.0,31.0747,31.0908,30.9536,30.9697,171406.0
2020-04-29 13:20:00,38.35,38.42,38.2,38.2,376917.0,30.9617,31.0182,30.8406,30.8406,376917.0
2020-04-29 13:25:00,38.2,38.31,38.18,38.27,283795.0,30.8406,30.9294,30.8244,30.8971,283795.0
2020-04-29 13:30:00,38.26,38.28,38.12,38.14,487762.0,30.889,30.9051,30.776,30.7921,487762.0
2020-04-29 13:35:00,38.14,38.26,38.12,38.22,372596.0,30.7921,30.889,30.776,30.8567,372596.0
2020-04-29 13:40:00,38.21,38.27,38.17,38.19,141361.0,30.8486,30.8971,30.8163,30.8325,141361.0
2020-04-29 13:45:00,38.19,38.28,38.19,38.28,281137.0,30.8325,30.9051,30.8325,30.9051,281137.0
2020-04-29 13:50:00,38.27,38.29,38.15,38.16,142474.0,30.8971,30.9132,30.8002,30.8083,142474.0
2020-04-29 13:55:00,38.16,38.17,38.09,38.14,257257.0,30.8083,30.8163,30.7517,30.7921,257257.0
2020-04-29 14:00:00,38.16,38.21,37.97,38.03,342279.0,30.8083,30.8486,30.6549,30.7033,342279.0
2020-04-29 14:05:00,38.03,38.03,37.91,37.94,225699.0,30.7033,30.7033,30.6064,30.6306,225699.0
2020-04-29 14:10:00,37.94,38.19,37.94,38.19,291047.0,30.6306,30.8325,30.6306,30.8325,291047.0
2020-04-29 14:15:00,38.19,38.28,38.17,38.23,231574.0,30.8325,30.9051,30.8163,30.8648,231574.0
2020-04-29 14:20:00,38.24,38.27,38.18,38.26,179495.0,30.8728,30.8971,30.8244,30.889,179495.0
2020-04-29 14:25:00,38.27,38.27,38.16,38.22,921739.0,30.8971,30.8971,30.8083,30.8567,921739.0
2020-04-29 14:30:00,38.21,38.24,38.12,38.15,257884.0,30.8486,30.8728,30.776,30.8002,257884.0
2020-04-29 14:35:00,38.15,38.27,38.1,38.26,288710.0,30.8002,30.8971,30.7598,30.889,288710.0
2020-04-29 14:40:00,38.26,38.4,38.23,38.38,246143.0,30.889,31.002,30.8648,30.9859,246143.0
2020-04-29 14:45:00,38.38,38.41,38.32,38.33,282980.0,30.9859,31.0101,30.9374,30.9455,282980.0
2020-04-29 14:50:00,38.31,38.37,38.24,38.26,242089.0,30.9294,30.9778,30.8728,30.889,242089.0
2020-04-29 14:55:00,38.26,38.38,38.23,38.37,265583.0,30.889,30.9859,30.8648,30.9778,265583.0
2020-04-29 15:00:00,38.38,38.56,38.35,38.56,406640.0,30.9859,31.1312,30.9617,31.1312,406640.0
2020-04-29 15:05:00,38.56,38.61,38.52,38.61,697528.0,31.1312,31.1716,31.0989,31.1716,697528.0
2020-04-29 15:10:00,38.61,38.69,38.56,38.67,478623.0,31.1716,31.2362,31.1312,31.22,478623.0
2020-04-29 15:15:00,38.66,38.68,38.52,38.61,284171.0,31.2119,31.2281,31.0989,31.1716,284171.0
2020-04-29 15:20:00,38.61,38.74,38.61,38.71,319384.0,31.1716,31.2765,31.1716,31.2523,319384.0
2020-04-29 15:25:00,38.72,38.86,38.71,38.8,500905.0,31.2604,31.3734,31.2523,31.325,500905.0
2020-04-29 15:30:00,38.8,38.88,38.78,38.86,401522.0,31.325,31.3895,31.3088,31.3734,401522.0
2020-04-29 15:35:00,38.86,38.93,38.76,38.91,596967.0,31.3734,31.4299,31.2927,31.4138,596967.0
2020-04-29 15:40:00,38.91,38.93,38.8,38.84,566115.0,31.4138,31.4299,31.325,31.3573,566115.0
2020-04-29 15:45:00,38.82,38.87,38.77,38.84,550184.0,31.3411,31.3815,31.3007,31.3573,550184.0
2020-04-29 15:50:00,38.84,38.91,38.79,38.89,1045154.0,31.3573,31.4138,31.3169,31.3976,1045154.0
2020-04-29 15:55:00,38.88,38.99,38.85,38.88,1884735.0,31.3895,31.4784,31.3653,31.3895,1884735.0
2020-04-30 09:30:00,39.09,39.09,37.93,37.95,2534497.0,31.5591,31.5591,30.6226,30.6387,2534497.0
2020-04-30 09:35:00,37.96,37.99,37.44,37.64,1227367.0,30.6468,30.671,30.227,30.3884,1227367.0
2020-04-30 09:40:00,37.64,38.37,37.63,38.14,986526.0,30.3884,30.9778,30.3804,30.7921,986526.0
2020-04-30 09:45:00,38.12,38.22,37.83,38.03,775904.0,30.776,30.8567,30.5418,30.7033,775904.0
2020-04-30 09:50:00,38.03,38.43,38.02,38.43,621485.0,30.7033,31.0262,30.6952,31.0262,621485.0
2020-04-30 09:55:00,38.42,38.94,38.37,38.72,767508.0,31.0182,31.438,30.9778,31.2604,767508.0
2020-04-30 10:00:00,38.73,38.88,38.45,38.45,894602.0,31.2684,31.3895,31.0424,31.0424,894602.0
2020-04-30 10:05:00,38.45,38.64,38.35,38.49,840213.0,31.0424,31.1958,30.9617,31.0747,840213.0
2020-04-30 10:10:00,38.49,38.83,38.45,38.8,489053.0,31.0747,31.3492,31.0424,31.325,489053.0
2020-04-30 10:15:00,38.79,38.97,38.69,38.84,690302.0,31.3169,31.4622,31.2362,31.3573,690302.0
2020-04-30 10:20:00,38.85,38.89,38.67,38.67,641350.0,31.3653,31.3976,31.22,31.22,641350.0
2020-04-30 10:25:00,38.68,38.75,38.51,38.69,456874.0,31.2281,31.2846,31.0908,31.2362,456874.0
2020-04-30 10:30:00,38.7,38.84,38.67,38.79,453533.0,31.2442,31.3573,31.22,31.3169,453533.0
2020-04-30 10:35:00,38.8,38.9,38.75,38.75,464045.0,31.325,31.4057,31.2846,31.2846,464045.0
2020-04-30 10:40:00,38.75,38.76,38.49,38.53,475380.0,31.2846,31.2927,31.0747,31.107,475380.0
2020-04-30 10:45:00,38.54,38.66,38.51,38.52,368076.0,31.115,31.2119,31.0908,31.0989,368076.0
2020-04-30 10:50:00,38.51,38.59,38.45,38.48,349345.0,31.0908,31.1554,31.0424,31.0666,349345.0
2020-04-30 10:55:00,38.48,38.59,38.36,38.39,421652.0,31.0666,31.1554,30.9697,30.9939,421652.0
2020-04-30 11:00:00,38.39,38.51,38.27,38.35,512421.0,30.9939,31.0908,30.8971,30.9617,512421.0
2020-04-30 11:05:00,38.36,38.36,38.19,38.28,428541.0,30.9697,30.9697,30.8325,30.9051,428541.0
2020-04-30 11:10:00,38.28,38.44,38.22,38.41,614505.0,30.9051,31.0343,30.8567,31.0101,614505.0
2020-04-30 11:15:00,38.41,38.5,38.31,38.33,405036.0,31.0101,31.0828,30.9294,30.9455,405036.0
2020-04-30 11:20:00,38.34,38.4,38.24,38.3,411502.0,30.9536,31.002,30.8728,30.9213,411502.0
2020-04-30 11:25:00,38.29,38.42,38.27,38.34,437406.0,30.9132,31.0182,30.8971,30.9536,437406.0
2020-04-30 11:30:00,38.33,38.4,38.29,38.29,360088.0,30.9455,31.002,30.9132,30.9132,360088.0
2020-04-30 11:35:00,38.29,38.47,38.29,38.46,319316.0,30.9132,31.0585,30.9132,31.0505,319316.0
2020-04-30 11:40:00,38.45,38.49,38.37,38.37,252523.0,31.0424,31.0747,30.9778,30.9778,252523.0
2020-04-30 11:45:00,38.36,38.38,38.2,38.21,524969.0,30.9697,30.9859,30.8406,30.8486,524969.0
2020-04-30 11:50:00,38.21,38.26,38.09,38.1,352174.0,30.8486,30.889,30.7517,30.7598,352174.0
2020-04-30 11:55:00,38.09,38.1,37.89,37.9,529745.0,30.7517,30.7598,30.5903,30.5983,529745.0
2020-04-30 12:00:00,37.9,37.91,37.57,37.58,898590.0,30.5983,30.6064,30.3319,30.34,898590.0
2020-04-30 12:05:00,37.58,37.84,37.52,37.82,463795.0,30.34,30.5499,30.2916,30.5338,463795.0
2020-04-30 12:10:00,37.82,37.92,37.74,37.86,266849.0,30.5338,30.6145,30.4692,30.5661,266849.0
2020-04-30 12:15:00,37.85,37.91,37.81,37.82,179414.0,30.558,30.6064,30.5257,30.5338,179414.0
2020-04-30 12:20:00,37.82,37.9,37.76,37.84,232095.0,30.5338,30.5983,30.4853,30.5499,232095.0
2020-04-30 12:25:00,37.84,37.86,37.79,37.85,194396.0,30.5499,30.5661,30.5095,30.558,194396.0
2020-04-30 12:30:00,37.85,37.85,37.6,37.68,312945.0,30.558,30.558,30.3561,30.4207,312945.0
2020-04-30 12:35:00,37.68,37.82,37.64,37.81,272989.0,30.4207,30.5338,30.3884,30.5257,272989.0
2020-04-30 12:40:00,37.81,37.88,37.74,37.82,206902.0,30.5257,30.5822,30.4692,30.5338,206902.0
2020-04-30 12:45:00,37.82,37.85,37.78,37.84,125881.0,30.5338,30.558,30.5015,30.5499,125881.0
2020-04-30 12:50:00,37.83,37.96,37.83,37.93,173965.0,30.5418,30.6468,30.5418,30.6226,173965.0
2020-04-30 12:55:00,37.93,37.94,37.82,37.9,200245.0,30.6226,30.6306,30.5338,30.5983,200245.0
2020-04-30 13:00:00,37.9,37.9,37.58,37.59,218134.0,30.5983,30.5983,30.34,30.3481,218134.0
2020-04-30 13:05:00,37.59,37.71,37.58,37.66,133071.0,30.3481,30.445,30.34,30.4046,133071.0
2020-04-30 13:10:00,37.66,37.82,37.62,37.78,204279.0,30.4046,30.5338,30.3723,30.5015,204279.0
2020-04-30 13:15:00,37.79,37.83,37.72,37.77,394192.0,30.5095,30.5418,30.453,30.4934,394192.0
2020-04-30 13:20:00,37.78,37.81,37.71,37.71,146375.0,30.5015,30.5257,30.445,30.445,146375.0
2020-04-30 13:25:00,37.71,37.72,37.6,37.62,137956.0,30.445,30.453,30.3561,30.3723,137956.0
2020-04-30 13:30:00,37.62,37.72,37.57,37.59,240375.0,30.3723,30.453,30.3319,30.3481,240375.0
2020-04-30 13:35:00,37.59,37.87,37.59,37.83,260818.0,30.3481,30.5741,30.3481,30.5418,260818.0
2020-04-30 13:40:00,37.83,37.84,37.71,37.73,484839.0,30.5418,30.5499,30.445,30.4611,484839.0
2020-04-30 13:45:00,37.73,37.75,37.66,37.69,203048.0,30.4611,30.4772,30.4046,30.4288,203048.0
2020-04-30 13:50:00,37.69,37.75,37.65,37.65,403166.0,30.4288,30.4772,30.3965,30.3965,403166.0
2020-04-30 13:55:00,37.66,37.67,37.56,37.6,274643.0,30.4046,30.4127,30.3239,30.3561,274643.0
2020-04-30 14:00:00,37.6,37.77,37.56,37.72,309540.0,30.3561,30.4934,30.3239,30.453,309540.0
2020-04-30 14:05:00,37.72,37.84,37.69,37.75,672432.0,30.453,30.5499,30.4288,30.4772,672432.0
2020-04-30 14:10:00,37.76,37.86,37.73,37.84,191058.0,30.4853,30.5661,30.4611,30.5499,191058.0
2020-04-30 14:15:00,37.84,37.87,37.72,37.74,370209.0,30.5499,30.5741,30.453,30.4692,370209.0
2020-04-30 14:20:00,37.73,37.78,37.71,37.73,262480.0,30.4611,30.5015,30.445,30.4611,262480.0
2020-04-30 14:25:00,37.74,37.91,37.74,37.9,982772.0,30.4692,30.6064,30.4692,30.5983,982772.0
2020-04-30 14:30:00,37.91,38.08,37.88,38.03,1051813.0,30.6064,30.7437,30.5822,30.7033,1051813.0
2020-04-30 14:35:00,38.04,38.05,37.94,37.96,268470.0,30.7114,30.7195,30.6306,30.6468,268470.0
2020-04-30 14:40:00,37.97,37.99,37.9,37.98,445527.0,30.6549,30.671,30.5983,30.6629,445527.0
2020-04-30 14:45:00,37.98,38.04,37.92,38.02,268726.0,30.6629,30.7114,30.6145,30.6952,268726.0
2020-04-30 14:50:00,38.02,38.08,38.0,38.05,253998.0,30.6952,30.7437,30.6791,30.7195,253998.0
2020-04-30 14:55:00,38.05,38.07,37.94,38.01,242745.0,30.7195,30.7356,30.6306,30.6872,242745.0
2020-04-30 15:00:00,38.01,38.04,37.89,37.9,237377.0,30.6872,30.7114,30.5903,30.5983,237377.0
2020-04-30 15:05:00,37.91,38.08,37.9,38.04,344708.0,30.6064,30.7437,30.5983,30.7114,344708.0
2020-04-30 15:10:00,38.04,38.05,37.96,38.03,195647.0,30.7114,30.7195,30.6468,30.7033,195647.0
2020-04-30 15:15:00,38.03,38.11,37.87,37.89,534466.0,30.7033,30.7679,30.5741,30.5903,534466.0
2020-04-30 15:20:00,37.88,37.99,37.86,37.92,350749.0,30.5822,30.671,30.5661,30.6145,350749.0
2020-04-30 15:25:00,37.91,37.96,37.88,37.95,226832.0,30.6064,30.6468,30.5822,30.6387,226832.0
2020-04-30 15:30:00,37.95,38.01,37.89,37.89,604227.0,30.6387,30.6872,30.5903,30.5903,604227.0
2020-04-30 15:35:00,37.9,37.95,37.85,37.93,360812.0,30.5983,30.6387,30.558,30.6226,360812.0
2020-04-30 15:40:00,37.93,37.94,37.83,37.93,313843.0,30.6226,30.6306,30.5418,30.6226,313843.0
2020-04-30 15:45:00,37.93,37.99,37.86,37.87,686516.0,30.6226,30.671,30.5661,30.5741,686516.0
2020-04-30 15:50:00,37.87,38.24,37.87,38.24,1396897.0,30.5741,30.8728,30.5741,30.8728,1396897.0
2020-04-30 15:55:00,38.23,38.24,37.92,37.94,1945632.0,30.8648,30.8728,30.6145,30.6306,1945632.0
2020-05-01 09:30:00,37.22,37.5,36.81,37.28,1038513.0,30.0494,30.2754,29.7183,30.0978,1038513.0
2020-05-01 09:35:00,37.29,37.48,37.13,37.21,632470.0,30.1059,30.2593,29.9767,30.0413,632470.0
2020-05-01 09:40:00,37.21,37.21,36.89,36.91,578185.0,30.0413,30.0413,29.7829,29.7991,578185.0
2020-05-01 09:45:00,36.91,36.91,36.67,36.69,711620.0,29.7991,29.7991,29.6053,29.6215,711620.0
2020-05-01 09:50:00,36.69,36.78,36.26,36.27,1184161.0,29.6215,29.6941,29.2743,29.2824,1184161.0
2020-05-01 09:55:00,36.28,36.41,36.14,36.38,649275.0,29.2905,29.3954,29.1774,29.3712,649275.0
2020-05-01 10:00:00,36.38,36.56,36.29,36.35,533250.0,29.3712,29.5165,29.2985,29.347,533250.0
2020-05-01 10:05:00,36.35,36.48,36.26,36.26,593668.0,29.347,29.4519,29.2743,29.2743,593668.0
2020-05-01 10:10:00,36.26,36.28,36.1,36.14,467017.0,29.2743,29.2905,29.1451,29.1774,467017.0
2020-05-01 10:15:00,36.15,36.24,36.02,36.06,347127.0,29.1855,29.2582,29.0805,29.1128,347127.0
2020-05-01 10:20:00,36.06,36.27,35.99,36.17,488768.0,29.1128,29.2824,29.0563,29.2016,488768.0
2020-05-01 10:25:00,36.17,36.26,36.15,36.2,400023.0,29.2016,29.2743,29.1855,29.2259,400023.0
2020-05-01 10:30:00,36.19,36.3,36.06,36.28,361897.0,29.2178,29.3066,29.1128,29.2905,361897.0
2020-05-01 10:35:00,36.28,36.43,36.23,36.29,337753.0,29.2905,29.4116,29.2501,29.2985,337753.0
2020-05-01 10:40:00,36.29,36.43,36.29,36.33,288216.0,29.2985,29.4116,29.2985,29.3308,288216.0
2020-05-01 10:45:00,36.32,36.52,36.3,36.46,567569.0,29.3227,29.4842,29.3066,29.4358,567569.0
2020-05-01 10:50:00,36.47,36.6,36.44,36.47,374999.0,29.4438,29.5488,29.4196,29.4438,374999.0
2020-05-01 10:55:00,36.49,36.53,36.36,36.44,287806.0,29.46,29.4923,29.355,29.4196,287806.0
2020-05-01 11:00:00,36.44,36.47,36.29,36.3,262431.0,29.4196,29.4438,29.2985,29.3066,262431.0
2020-05-01 11:05:00,36.29,36.42,36.27,36.36,329781.0,29.2985,29.4035,29.2824,29.355,329781.0
2020-05-01 11:10:00,36.36,36.38,36.25,36.37,239884.0,29.355,29.3712,29.2662,29.3631,239884.0
2020-05-01 11:15:00,36.38,36.38,36.19,36.2,232522.0,29.3712,29.3712,29.2178,29.2259,232522.0
2020-05-01 11:20:00,36.2,36.34,36.16,36.17,317267.0,29.2259,29.3389,29.1936,29.2016,317267.0
2020-05-01 11:25:00,36.17,36.24,36.13,36.16,191677.0,29.2016,29.2582,29.1693,29.1936,191677.0
2020-05-01 11:30:00,36.16,36.19,36.02,36.03,245266.0,29.1936,29.2178,29.0805,29.0886,245266.0
2020-05-01 11:35:00,36.04,36.07,35.94,35.94,418719.0,29.0967,29.1209,29.016,29.016,418719.0
2020-05-01 11:40:00,35.95,35.95,35.81,35.83,458643.0,29.024,29.024,28.911,28.9271,458643.0
2020-05-01 11:45:00,35.83,35.89,35.7,35.72,334954.0,28.9271,28.9756,28.8222,28.8383,334954.0
2020-05-01 11:50:00,35.72,35.73,35.51,35.52,378312.0,28.8383,28.8464,28.6688,28.6769,378312.0
2020-05-01 11:55:00,35.52,35.54,35.41,35.52,1228269.0,28.6769,28.693,28.5881,28.6769,1228269.0
2020-05-01 12:00:00,35.52,35.6,35.41,35.55,1137474.0,28.6769,28.7415,28.5881,28.7011,1137474.0
2020-05-01 12:05:00,35.54,35.74,35.54,35.68,388978.0,28.693,28.8545,28.693,28.806,388978.0
2020-05-01 12:10:00,35.69,35.93,35.67,35.91,310243.0,28.8141,29.0079,28.798,28.9917,310243.0
2020-05-01 12:15:00,35.91,35.96,35.85,35.93,191298.0,28.9917,29.0321,28.9433,29.0079,191298.0
2020-05-01 12:20:00,35.91,35.96,35.71,35.72,204958.0,28.9917,29.0321,28.8303,28.8383,204958.0
2020-05-01 12:25:00,35.72,35.78,35.69,35.73,134662.0,28.8383,28.8868,28.8141,28.8464,134662.0
2020-05-01 12:30:00,35.73,35.83,35.68,35.82,173122.0,28.8464,28.9271,28.806,28.9191,173122.0
2020-05-01 12:35:00,35.82,35.84,35.77,35.78,111965.0,28.9191,28.9352,28.8787,28.8868,111965.0
2020-05-01 12:40:00,35.77,35.85,35.73,35.81,142919.0,28.8787,28.9433,28.8464,28.911,142919.0
2020-05-01 12:45:00,35.8,35.92,35.79,35.86,241755.0,28.9029,28.9998,28.8949,28.9514,241755.0
2020-05-01 12:50:00,35.86,35.9,35.84,35.87,211397.0,28.9514,28.9837,28.9352,28.9594,211397.0
2020-05-01 12:55:00,35.87,35.93,35.84,35.89,213917.0,28.9594,29.0079,28.9352,28.9756,213917.0
2020-05-01 13:00:00,35.9,36.01,35.87,36.0,189875.0,28.9837,29.0725,28.9594,29.0644,189875.0
2020-05-01 13:05:00,36.0,36.12,36.0,36.03,230972.0,29.0644,29.1613,29.0644,29.0886,230972.0
2020-05-01 13:10:00,36.03,36.14,36.02,36.1,140224.0,29.0886,29.1774,29.0805,29.1451,140224.0
2020-05-01 13:15:00,36.11,36.17,36.03,36.07,143919.0,29.1532,29.2016,29.0886,29.1209,143919.0
2020-05-01 13:20:00,36.07,36.07,35.83,35.84,246443.0,29.1209,29.1209,28.9271,28.9352,246443.0
2020-05-01 13:25:00,35.84,35.93,35.82,35.91,169503.0,28.9352,29.0079,28.9191,28.9917,169503.0
2020-05-01 13:30:00,35.91,36.01,35.9,35.93,142385.0,28.9917,29.0725,28.9837,29.0079,142385.0
2020-05-01 13:35:00,35.93,35.96,35.87,35.88,125768.0,29.0079,29.0321,28.9594,28.9675,125768.0
2020-05-01 13:40:00,35.88,35.92,35.8,35.87,141145.0,28.9675,28.9998,28.9029,28.9594,141145.0
2020-05-01 13:45:00,35.87,35.9,35.75,35.78,187140.0,28.9594,28.9837,28.8626,28.8868,187140.0
2020-05-01 13:50:00,35.79,35.84,35.71,35.77,162753.0,28.8949,28.9352,28.8303,28.8787,162753.0
2020-05-01 13:55:00,35.78,35.8,35.72,35.79,135160.0,28.8868,28.9029,28.8383,28.8949,135160.0
2020-05-01 14:00:00,35.79,35.83,35.73,35.8,180955.0,28.8949,28.9271,28.8464,28.9029,180955.0
2020-05-01 14:05:00,35.8,35.93,35.79,35.9,127605.0,28.9029,29.0079,28.8949,28.9837,127605.0
2020-05-01 14:10:00,35.9,35.94,35.81,35.84,113382.0,28.9837,29.016,28.911,28.9352,113382.0
2020-05-01 14:15:00,35.84,35.96,35.84,35.94,162965.0,28.9352,29.0321,28.9352,29.016,162965.0
2020-05-01 14:20:00,35.94,35.97,35.9,35.96,133917.0,29.016,29.0402,28.9837,29.0321,133917.0
2020-05-01 14:25:00,35.96,36.05,35.94,35.98,346538.0,29.0321,29.1048,29.016,29.0482,346538.0
2020-05-01 14:30:00,35.98,35.98,35.84,35.84,331723.0,29.0482,29.0482,28.9352,28.9352,331723.0
2020-05-01 14:35:00,35.84,35.91,35.8,35.89,136035.0,28.9352,28.9917,28.9029,28.9756,136035.0
2020-05-01 14:40:00,35.89,35.96,35.87,35.94,172589.0,28.9756,29.0321,28.9594,29.016,172589.0
2020-05-01 14:45:00,35.93,35.95,35.81,35.81,194130.0,29.0079,29.024,28.911,28.911,194130.0
2020-05-01 14:50:00,35.81,35.81,35.72,35.81,283901.0,28.911,28.911,28.8383,28.911,283901.0
2020-05-01 14:55:00,35.82,35.85,35.74,35.75,298503.0,28.9191,28.9433,28.8545,28.8626,298503.0
2020-05-01 15:00:00,35.76,35.79,35.66,35.67,184771.0,28.8706,28.8949,28.7899,28.798,184771.0
2020-05-01 15:05:00,35.67,35.79,35.65,35.78,274141.0,28.798,28.8949,28.7818,28.8868,274141.0
2020-05-01 15:10:00,35.78,35.86,35.76,35.8,182138.0,28.8868,28.9514,28.8706,28.9029,182138.0
2020-05-01 15:15:00,35.8,35.88,35.79,35.87,171077.0,28.9029,28.9675,28.8949,28.9594,171077.0
2020-05-01 15:20:00,35.87,35.9,35.78,35.78,224936.0,28.9594,28.9837,28.8868,28.8868,224936.0
2020-05-01 15:25:00,35.78,35.82,35.74,35.77,470747.0,28.8868,28.9191,28.8545,28.8787,470747.0
2020-05-01 15:30:00,35.77,35.79,35.72,35.75,382660.0,28.8787,28.8949,28.8383,28.8626,382660.0
2020-05-01 15:35:00,35.74,35.81,35.74,35.77,467859.0,28.8545,28.911,28.8545,28.8787,467859.0
2020-05-01 15:40:00,35.78,35.8,35.72,35.77,245871.0,28.8868,28.9029,28.8383,28.8787,245871.0
2020-05-01 15:45:00,35.76,35.79,35.69,35.75,284320.0,28.8706,28.8949,28.8141,28.8626,284320.0
2020-05-01 15:50:00,35.73,35.74,35.62,35.7,571215.0,28.8464,28.8545,28.7576,28.8222,571215.0
2020-05-01 15:55:00,35.7,35.79,35.68,35.79,1192292.0,28.8222,28.8949,28.806,28.8949,1192292.0
2020-05-04 09:30:00,35.19,35.51,35.02,35.45,1224189.0,28.4104,28.6688,28.2732,28.6204,1224189.0
2020-05-04 09:35:00,35.45,35.61,35.21,35.43,558735.0,28.6204,28.7495,28.4266,28.6042,558735.0
2020-05-04 09:40:00,35.43,35.73,35.34,35.7,541109.0,28.6042,28.8464,28.5315,28.8222,541109.0
2020-05-04 09:45:00,35.69,35.83,35.58,35.82,1082821.0,28.8141,28.9271,28.7253,28.9191,1082821.0
2020-05-04 09:50:00,35.81,36.0,35.66,35.95,490845.0,28.911,29.0644,28.7899,29.024,490845.0
2020-05-04 09:55:00,35.95,36.12,35.88,35.96,690643.0,29.024,29.1613,28.9675,29.0321,690643.0
2020-05-04 10:00:00,35.97,36.29,35.96,36.21,510026.0,29.0402,29.2985,29.0321,29.2339,510026.0
2020-05-04 10:05:00,36.22,36.44,36.17,36.18,831307.0,29.242,29.4196,29.2016,29.2097,831307.0
2020-05-04 10:10:00,36.18,36.36,36.11,36.32,325825.0,29.2097,29.355,29.1532,29.3227,325825.0
2020-05-04 10:15:00,36.33,36.62,36.27,36.56,519740.0,29.3308,29.5649,29.2824,29.5165,519740.0
2020-05-04 10:20:00,36.56,36.58,36.32,36.33,559940.0,29.5165,29.5327,29.3227,29.3308,559940.0
2020-05-04 10:25:00,36.33,36.33,36.14,36.26,541567.0,29.3308,29.3308,29.1774,29.2743,541567.0
2020-05-04 10:30:00,36.26,36.28,36.05,36.12,447656.0,29.2743,29.2905,29.1048,29.1613,447656.0
2020-05-04 10:35:00,36.11,36.29,36.09,36.27,339599.0,29.1532,29.2985,29.1371,29.2824,339599.0
2020-05-04 10:40:00,36.27,36.3,36.14,36.27,323599.0,29.2824,29.3066,29.1774,29.2824,323599.0
2020-05-04 10:45:00,36.27,36.37,36.13,36.33,520572.0,29.2824,29.3631,29.1693,29.3308,520572.0
2020-05-04 10:50:00,36.32,36.38,36.17,36.3,281099.0,29.3227,29.3712,29.2016,29.3066,281099.0
2020-05-04 10:55:00,36.31,36.31,36.04,36.09,352385.0,29.3147,29.3147,29.0967,29.1371,352385.0
2020-05-04 11:00:00,36.09,36.13,35.97,35.97,253884.0,29.1371,29.1693,29.0402,29.0402,253884.0
2020-05-04 11:05:00,35.97,36.07,35.95,35.98,229552.0,29.0402,29.1209,29.024,29.0482,229552.0
2020-05-04 11:10:00,35.98,36.06,35.92,35.98,265875.0,29.0482,29.1128,28.9998,29.0482,265875.0
2020-05-04 11:15:00,35.98,36.26,35.98,36.22,334447.0,29.0482,29.2743,29.0482,29.242,334447.0
2020-05-04 11:20:00,36.23,36.27,35.98,36.14,507114.0,29.2501,29.2824,29.0482,29.1774,507114.0
2020-05-04 11:25:00,36.14,36.14,35.93,36.0,315426.0,29.1774,29.1774,29.0079,29.0644,315426.0
2020-05-04 11:30:00,36.0,36.03,35.87,35.91,385299.0,29.0644,29.0886,28.9594,28.9917,385299.0
2020-05-04 11:35:00,35.91,36.1,35.89,36.09,292766.0,28.9917,29.1451,28.9756,29.1371,292766.0
2020-05-04 11:40:00,36.09,36.11,36.01,36.02,276404.0,29.1371,29.1532,29.0725,29.0805,276404.0
2020-05-04 11:45:00,36.04,36.1,36.0,36.05,210433.0,29.0967,29.1451,29.0644,29.1048,210433.0
2020-05-04 11:50:00,36.05,36.09,36.01,36.01,216323.0,29.1048,29.1371,29.0725,29.0725,216323.0
2020-05-04 11:55:00,36.01,36.02,35.89,35.9,213686.0,29.0725,29.0805,28.9756,28.9837,213686.0
2020-05-04 12:00:00,35.9,35.95,35.88,35.92,152773.0,28.9837,29.024,28.9675,28.9998,152773.0
2020-05-04 12:05:00,35.91,35.99,35.9,35.97,108983.0,28.9917,29.0563,28.9837,29.0402,108983.0
2020-05-04 12:10:00,35.97,36.08,35.94,36.0,152018.0,29.0402,29.129,29.016,29.0644,152018.0
2020-05-04 12:15:00,36.01,36.04,35.98,36.02,95447.0,29.0725,29.0967,29.0482,29.0805,95447.0
2020-05-04 12:20:00,36.01,36.06,35.98,36.05,91129.0,29.0725,29.1128,29.0482,29.1048,91129.0
2020-05-04 12:25:00,36.05,36.23,36.04,36.18,164720.0,29.1048,29.2501,29.0967,29.2097,164720.0
2020-05-04 12:30:00,36.18,36.26,36.17,36.21,175852.0,29.2097,29.2743,29.2016,29.2339,175852.0
2020-05-04 12:35:00,36.21,36.22,36.09,36.17,147674.0,29.2339,29.242,29.1371,29.2016,147674.0
2020-05-04 12:40:00,36.17,36.3,36.16,36.29,118215.0,29.2016,29.3066,29.1936,29.2985,118215.0
2020-05-04 12:45:00,36.28,36.31,36.2,36.21,176021.0,29.2905,29.3147,29.2259,29.2339,176021.0
2020-05-04 12:50:00,36.21,36.28,36.18,36.27,118974.0,29.2339,29.2905,29.2097,29.2824,118974.0
2020-05-04 12:55:00,36.26,36.34,36.24,36.29,377687.0,29.2743,29.3389,29.2582,29.2985,377687.0
2020-05-04 13:00:00,36.29,36.31,36.25,36.25,99687.0,29.2985,29.3147,29.2662,29.2662,99687.0
2020-05-04 13:05:00,36.25,36.25,36.14,36.19,113742.0,29.2662,29.2662,29.1774,29.2178,113742.0
2020-05-04 13:10:00,36.19,36.19,35.96,36.01,263226.0,29.2178,29.2178,29.0321,29.0725,263226.0
2020-05-04 13:15:00,36.02,36.05,35.93,35.96,216145.0,29.0805,29.1048,29.0079,29.0321,216145.0
2020-05-04 13:20:00,35.95,35.98,35.89,35.92,105736.0,29.024,29.0482,28.9756,28.9998,105736.0
2020-05-04 13:25:00,35.92,36.0,35.9,35.97,165851.0,28.9998,29.0644,28.9837,29.0402,165851.0
2020-05-04 13:30:00,35.98,36.03,35.91,35.91,104704.0,29.0482,29.0886,28.9917,28.9917,104704.0
2020-05-04 13:35:00,35.92,35.97,35.9,35.92,159801.0,28.9998,29.0402,28.9837,28.9998,159801.0
2020-05-04 13:40:00,35.92,35.98,35.9,35.94,108621.0,28.9998,29.0482,28.9837,29.016,108621.0
2020-05-04 13:45:00,35.95,36.05,35.95,36.04,105588.0,29.024,29.1048,29.024,29.0967,105588.0
2020-05-04 13:50:00,36.04,36.13,36.0,36.09,169952.0,29.0967,29.1693,29.0644,29.1371,169952.0
2020-05-04 13:55:00,36.09,36.13,35.97,35.98,93102.0,29.1371,29.1693,29.0402,29.0482,93102.0
2020-05-04 14:00:00,35.98,36.05,35.97,36.05,106398.0,29.0482,29.1048,29.0402,29.1048,106398.0
2020-05-04 14:05:00,36.04,36.05,35.99,36.01,126611.0,29.0967,29.1048,29.0563,29.0725,126611.0
2020-05-04 14:10:00,36.01,36.13,36.01,36.09,127404.0,29.0725,29.1693,29.0725,29.1371,127404.0
2020-05-04 14:15:00,36.09,36.21,36.09,36.2,133895.0,29.1371,29.2339,29.1371,29.2259,133895.0
2020-05-04 14:20:00,36.2,36.27,36.16,36.24,161886.0,29.2259,29.2824,29.1936,29.2582,161886.0
2020-05-04 14:25:00,36.25,36.25,36.2,36.22,148527.0,29.2662,29.2662,29.2259,29.242,148527.0
2020-05-04 14:30:00,36.22,36.29,36.19,36.21,105352.0,29.242,29.2985,29.2178,29.2339,105352.0
2020-05-04 14:35:00,36.21,36.22,36.13,36.13,128738.0,29.2339,29.242,29.1693,29.1693,128738.0
2020-05-04 14:40:00,36.13,36.22,36.12,36.19,132534.0,29.1693,29.242,29.1613,29.2178,132534.0
2020-05-04 14:45:00,36.18,36.28,36.17,36.27,176109.0,29.2097,29.2905,29.2016,29.2824,176109.0
2020-05-04 14:50:00,36.27,36.34,36.24,36.3,442605.0,29.2824,29.3389,29.2582,29.3066,442605.0
2020-05-04 14:55:00,36.29,36.42,36.27,36.4,157298.0,29.2985,29.4035,29.2824,29.3873,157298.0
2020-05-04 15:00:00,36.39,36.48,36.37,36.48,154778.0,29.3793,29.4519,29.3631,29.4519,154778.0
2020-05-04 15:05:00,36.48,36.5,36.42,36.5,202380.0,29.4519,29.4681,29.4035,29.4681,202380.0
2020-05-04 15:10:00,36.5,36.61,36.5,36.53,204615.0,29.4681,29.5569,29.4681,29.4923,204615.0
2020-05-04 15:15:00,36.53,36.69,36.52,36.67,210090.0,29.4923,29.6215,29.4842,29.6053,210090.0
2020-05-04 15:20:00,36.66,36.78,36.65,36.76,426011.0,29.5972,29.6941,29.5892,29.678,426011.0
2020-05-04 15:25:00,36.76,36.87,36.71,36.82,281814.0,29.678,29.7668,29.6376,29.7264,281814.0
2020-05-04 15:30:00,36.81,37.02,36.81,36.99,391796.0,29.7183,29.8879,29.7183,29.8637,391796.0
2020-05-04 15:35:00,36.99,37.01,36.79,36.87,432868.0,29.8637,29.8798,29.7022,29.7668,432868.0
2020-05-04 15:40:00,36.87,36.93,36.83,36.87,424615.0,29.7668,29.8152,29.7345,29.7668,424615.0
2020-05-04 15:45:00,36.86,36.9,36.76,36.83,614977.0,29.7587,29.791,29.678,29.7345,614977.0
2020-05-04 15:50:00,36.82,37.02,36.81,37.0,1181994.0,29.7264,29.8879,29.7183,29.8717,1181994.0
2020-05-04 15:55:00,37.0,37.12,36.97,37.08,1032539.0,29.8717,29.9686,29.8475,29.9363,1032539.0
2020-05-05 09:30:00,38.61,38.82,38.42,38.65,1477928.0,31.1716,31.3411,31.0182,31.2039,1477928.0
2020-05-05 09:35:00,38.66,38.88,38.47,38.76,1176502.0,31.2119,31.3895,31.0585,31.2927,1176502.0
2020-05-05 09:40:00,38.77,38.92,38.55,38.58,936375.0,31.3007,31.4218,31.1231,31.1473,936375.0
2020-05-05 09:45:00,38.59,38.7,38.34,38.34,787466.0,31.1554,31.2442,30.9536,30.9536,787466.0
2020-05-05 09:50:00,38.35,38.56,38.21,38.22,691045.0,30.9617,31.1312,30.8486,30.8567,691045.0
2020-05-05 09:55:00,38.22,38.39,38.16,38.35,650556.0,30.8567,30.9939,30.8083,30.9617,650556.0
2020-05-05 10:00:00,38.35,38.64,38.29,38.58,933597.0,30.9617,31.1958,30.9132,31.1473,933597.0
2020-05-05 10:05:00,38.59,38.68,38.36,38.39,525271.0,31.1554,31.2281,30.9697,30.9939,525271.0
2020-05-05 10:10:00,38.4,38.45,38.33,38.38,413530.0,31.002,31.0424,30.9455,30.9859,413530.0
2020-05-05 10:15:00,38.38,38.51,38.19,38.23,618050.0,30.9859,31.0908,30.8325,30.8648,618050.0
2020-05-05 10:20:00,38.24,38.25,37.94,38.01,612041.0,30.8728,30.8809,30.6306,30.6872,612041.0
2020-05-05 10:25:00,38.02,38.03,37.7,37.77,701401.0,30.6952,30.7033,30.4369,30.4934,701401.0
2020-05-05 10:30:00,37.77,37.91,37.75,37.89,864281.0,30.4934,30.6064,30.4772,30.5903,864281.0
2020-05-05 10:35:00,37.9,37.96,37.81,37.92,332914.0,30.5983,30.6468,30.5257,30.6145,332914.0
2020-05-05 10:40:00,37.93,37.97,37.76,37.79,341130.0,30.6226,30.6549,30.4853,30.5095,341130.0
2020-05-05 10:45:00,37.78,37.87,37.5,37.5,681574.0,30.5015,30.5741,30.2754,30.2754,681574.0
2020-05-05 10:50:00,37.5,37.96,37.49,37.95,720749.0,30.2754,30.6468,30.2673,30.6387,720749.0
2020-05-05 10:55:00,37.96,38.01,37.82,37.92,500796.0,30.6468,30.6872,30.5338,30.6145,500796.0
2020-05-05 11:00:00,37.92,38.13,37.92,38.09,668338.0,30.6145,30.784,30.6145,30.7517,668338.0
2020-05-05 11:05:00,38.09,38.19,38.06,38.12,298225.0,30.7517,30.8325,30.7275,30.776,298225.0
2020-05-05 11:10:00,38.11,38.14,37.92,38.04,696737.0,30.7679,30.7921,30.6145,30.7114,696737.0
2020-05-05 11:15:00,38.04,38.05,37.75,37.81,282505.0,30.7114,30.7195,30.4772,30.5257,282505.0
2020-05-05 11:20:00,37.81,37.97,37.78,37.97,260357.0,30.5257,30.6549,30.5015,30.6549,260357.0
2020-05-05 11:25:00,37.97,38.03,37.86,38.03,382798.0,30.6549,30.7033,30.5661,30.7033,382798.0
2020-05-05 11:30:00,38.02,38.21,38.02,38.2,369349.0,30.6952,30.8486,30.6952,30.8406,369349.0
2020-05-05 11:35:00,38.21,38.27,38.02,38.03,501374.0,30.8486,30.8971,30.6952,30.7033,501374.0
2020-05-05 11:40:00,38.04,38.17,38.03,38.17,291966.0,30.7114,30.8163,30.7033,30.8163,291966.0
2020-05-05 11:45:00,38.17,38.24,38.13,38.16,289652.0,30.8163,30.8728,30.784,30.8083,289652.0
2020-05-05 11:50:00,38.16,38.17,38.01,38.09,285633.0,30.8083,30.8163,30.6872,30.7517,285633.0
2020-05-05 11:55:00,38.09,38.12,38.0,38.02,335635.0,30.7517,30.776,30.6791,30.6952,335635.0
2020-05-05 12:00:00,38.03,38.06,37.92,37.97,298686.0,30.7033,30.7275,30.6145,30.6549,298686.0
2020-05-05 12:05:00,37.97,38.09,37.95,38.02,240782.0,30.6549,30.7517,30.6387,30.6952,240782.0
2020-05-05 12:10:00,38.02,38.14,38.01,38.11,343215.0,30.6952,30.7921,30.6872,30.7679,343215.0
2020-05-05 12:15:00,38.11,38.15,38.08,38.1,294934.0,30.7679,30.8002,30.7437,30.7598,294934.0
2020-05-05 12:20:00,38.1,38.18,38.07,38.16,449110.0,30.7598,30.8244,30.7356,30.8083,449110.0
2020-05-05 12:25:00,38.16,38.22,38.12,38.15,258129.0,30.8083,30.8567,30.776,30.8002,258129.0
2020-05-05 12:30:00,38.14,38.22,38.13,38.17,204232.0,30.7921,30.8567,30.784,30.8163,204232.0
2020-05-05 12:35:00,38.17,38.18,38.07,38.09,187488.0,30.8163,30.8244,30.7356,30.7517,187488.0
2020-05-05 12:40:00,38.09,38.11,38.02,38.04,183525.0,30.7517,30.7679,30.6952,30.7114,183525.0
2020-05-05 12:45:00,38.05,38.07,37.96,37.96,135228.0,30.7195,30.7356,30.6468,30.6468,135228.0
2020-05-05 12:50:00,37.98,38.03,37.94,38.0,129032.0,30.6629,30.7033,30.6306,30.6791,129032.0
2020-05-05 12:55:00,38.0,38.0,37.91,37.96,182155.0,30.6791,30.6791,30.6064,30.6468,182155.0
2020-05-05 13:00:00,37.95,38.02,37.89,37.89,122160.0,30.6387,30.6952,30.5903,30.5903,122160.0
2020-05-05 13:05:00,37.89,37.95,37.83,37.93,160827.0,30.5903,30.6387,30.5418,30.6226,160827.0
2020-05-05 13:10:00,37.93,37.97,37.84,37.85,195612.0,30.6226,30.6549,30.5499,30.558,195612.0
2020-05-05 13:15:00,37.84,37.9,37.84,37.88,157416.0,30.5499,30.5983,30.5499,30.5822,157416.0
2020-05-05 13:20:00,37.88,37.92,37.84,37.87,147300.0,30.5822,30.6145,30.5499,30.5741,147300.0
2020-05-05 13:25:00,37.87,37.95,37.87,37.9,201534.0,30.5741,30.6387,30.5741,30.5983,201534.0
2020-05-05 13:30:00,37.91,37.95,37.85,37.87,171220.0,30.6064,30.6387,30.558,30.5741,171220.0
2020-05-05 13:35:00,37.87,37.88,37.7,37.7,185801.0,30.5741,30.5822,30.4369,30.4369,185801.0
2020-05-05 13:40:00,37.7,37.78,37.67,37.75,173989.0,30.4369,30.5015,30.4127,30.4772,173989.0
2020-05-05 13:45:00,37.75,37.75,37.68,37.71,150697.0,30.4772,30.4772,30.4207,30.445,150697.0
2020-05-05 13:50:00,37.72,37.86,37.69,37.86,137879.0,30.453,30.5661,30.4288,30.5661,137879.0
2020-05-05 13:55:00,37.87,37.91,37.79,37.82,126817.0,30.5741,30.6064,30.5095,30.5338,126817.0
2020-05-05 14:00:00,37.82,37.85,37.75,37.84,156408.0,30.5338,30.558,30.4772,30.5499,156408.0
2020-05-05 14:05:00,37.84,37.9,37.82,37.82,122277.0,30.5499,30.5983,30.5338,30.5338,122277.0
2020-05-05 14:10:00,37.82,37.92,37.79,37.9,310163.0,30.5338,30.6145,30.5095,30.5983,310163.0
2020-05-05 14:15:00,37.89,37.89,37.72,37.73,193419.0,30.5903,30.5903,30.453,30.4611,193419.0
2020-05-05 14:20:00,37.73,37.77,37.67,37.71,197687.0,30.4611,30.4934,30.4127,30.445,197687.0
2020-05-05 14:25:00,37.71,37.82,37.7,37.75,328881.0,30.445,30.5338,30.4369,30.4772,328881.0
2020-05-05 14:30:00,37.74,37.8,37.64,37.68,306909.0,30.4692,30.5176,30.3884,30.4207,306909.0
2020-05-05 14:35:00,37.68,37.78,37.68,37.76,250545.0,30.4207,30.5015,30.4207,30.4853,250545.0
2020-05-05 14:40:00,37.75,37.76,37.67,37.72,149987.0,30.4772,30.4853,30.4127,30.453,149987.0
2020-05-05 14:45:00,37.72,37.75,37.68,37.72,201808.0,30.453,30.4772,30.4207,30.453,201808.0
2020-05-05 14:50:00,37.72,37.75,37.63,37.65,203177.0,30.453,30.4772,30.3804,30.3965,203177.0
2020-05-05 14:55:00,37.65,37.72,37.56,37.59,347274.0,30.3965,30.453,30.3239,30.3481,347274.0
2020-05-05 15:00:00,37.58,37.64,37.54,37.56,176375.0,30.34,30.3884,30.3077,30.3239,176375.0
2020-05-05 15:05:00,37.55,37.62,37.54,37.61,287396.0,30.3158,30.3723,30.3077,30.3642,287396.0
2020-05-05 15:10:00,37.6,37.66,37.57,37.59,205271.0,30.3561,30.4046,30.3319,30.3481,205271.0
2020-05-05 15:15:00,37.59,37.59,37.36,37.38,743140.0,30.3481,30.3481,30.1624,30.1785,743140.0
2020-05-05 15:20:00,37.38,37.46,37.37,37.42,412000.0,30.1785,30.2431,30.1705,30.2108,412000.0
2020-05-05 15:25:00,37.42,37.46,37.22,37.31,597994.0,30.2108,30.2431,30.0494,30.122,597994.0
2020-05-05 15:30:00,37.32,37.37,37.17,37.21,499730.0,30.1301,30.1705,30.009,30.0413,499730.0
2020-05-05 15:35:00,37.21,37.27,37.1,37.13,458315.0,30.0413,30.0897,29.9525,29.9767,458315.0
2020-05-05 15:40:00,37.13,37.19,37.0,37.06,512348.0,29.9767,30.0251,29.8717,29.9202,512348.0
2020-05-05 15:45:00,37.06,37.14,36.99,37.14,703039.0,29.9202,29.9848,29.8637,29.9848,703039.0
2020-05-05 15:50:00,37.14,37.41,37.13,37.32,876025.0,29.9848,30.2028,29.9767,30.1301,876025.0
2020-05-05 15:55:00,37.32,37.34,37.12,37.13,1460396.0,30.1301,30.1462,29.9686,29.9767,1460396.0
2020-05-06 09:30:00,37.31,37.62,37.14,37.42,818682.0,30.122,30.3723,29.9848,30.2108,818682.0
2020-05-06 09:35:00,37.44,37.61,37.35,37.39,464421.0,30.227,30.3642,30.1543,30.1866,464421.0
2020-05-06 09:40:00,37.39,37.43,37.03,37.14,526380.0,30.1866,30.2189,29.896,29.9848,526380.0
2020-05-06 09:45:00,37.14,37.33,37.09,37.09,381419.0,29.9848,30.1382,29.9444,29.9444,381419.0
2020-05-06 09:50:00,37.09,37.13,36.75,36.79,507594.0,29.9444,29.9767,29.6699,29.7022,507594.0
2020-05-06 09:55:00,36.79,36.85,36.52,36.66,648968.0,29.7022,29.7506,29.4842,29.5972,648968.0
2020-05-06 10:00:00,36.64,36.76,36.56,36.61,274859.0,29.5811,29.678,29.5165,29.5569,274859.0
2020-05-06 10:05:00,36.61,36.7,36.57,36.61,281767.0,29.5569,29.6295,29.5246,29.5569,281767.0
2020-05-06 10:10:00,36.62,36.75,36.5,36.58,344495.0,29.5649,29.6699,29.4681,29.5327,344495.0
2020-05-06 10:15:00,36.57,36.83,36.52,36.79,251285.0,29.5246,29.7345,29.4842,29.7022,251285.0
2020-05-06 10:20:00,36.78,36.94,36.73,36.87,249146.0,29.6941,29.8233,29.6538,29.7668,249146.0
2020-05-06 10:25:00,36.87,36.93,36.8,36.84,260081.0,29.7668,29.8152,29.7103,29.7426,260081.0
2020-05-06 10:30:00,36.85,37.18,36.85,37.05,655378.0,29.7506,30.0171,29.7506,29.9121,655378.0
2020-05-06 10:35:00,37.05,37.1,36.75,36.76,522525.0,29.9121,29.9525,29.6699,29.678,522525.0
2020-05-06 10:40:00,36.75,36.91,36.71,36.75,259611.0,29.6699,29.7991,29.6376,29.6699,259611.0
2020-05-06 10:45:00,36.75,36.94,36.72,36.74,391053.0,29.6699,29.8233,29.6457,29.6618,391053.0
2020-05-06 10:50:00,36.75,36.82,36.66,36.77,233026.0,29.6699,29.7264,29.5972,29.686,233026.0
2020-05-06 10:55:00,36.77,36.81,36.65,36.66,260494.0,29.686,29.7183,29.5892,29.5972,260494.0
2020-05-06 11:00:00,36.67,36.74,36.64,36.65,177471.0,29.6053,29.6618,29.5811,29.5892,177471.0
2020-05-06 11:05:00,36.65,36.66,36.53,36.56,233439.0,29.5892,29.5972,29.4923,29.5165,233439.0
2020-05-06 11:10:00,36.57,36.6,36.31,36.32,403132.0,29.5246,29.5488,29.3147,29.3227,403132.0
2020-05-06 11:15:00,36.31,36.47,36.29,36.35,202732.0,29.3147,29.4438,29.2985,29.347,202732.0
2020-05-06 11:20:00,36.36,36.37,36.21,36.21,307074.0,29.355,29.3631,29.2339,29.2339,307074.0
2020-05-06 11:25:00,36.2,36.33,36.17,36.28,305357.0,29.2259,29.3308,29.2016,29.2905,305357.0
2020-05-06 11:30:00,36.29,36.32,36.14,36.19,465353.0,29.2985,29.3227,29.1774,29.2178,465353.0
2020-05-06 11:35:00,36.19,36.28,36.12,36.26,355875.0,29.2178,29.2905,29.1613,29.2743,355875.0
2020-05-06 11:40:00,36.25,36.38,36.22,36.3,437730.0,29.2662,29.3712,29.242,29.3066,437730.0
2020-05-06 11:45:00,36.31,36.42,36.3,36.34,176413.0,29.3147,29.4035,29.3066,29.3389,176413.0
2020-05-06 11:50:00,36.33,36.33,36.23,36.3,202203.0,29.3308,29.3308,29.2501,29.3066,202203.0
2020-05-06 11:55:00,36.3,36.42,36.28,36.39,170496.0,29.3066,29.4035,29.2905,29.3793,170496.0
2020-05-06 12:00:00,36.4,36.5,36.36,36.48,296139.0,29.3873,29.4681,29.355,29.4519,296139.0
2020-05-06 12:05:00,36.48,36.49,36.3,36.34,251723.0,29.4519,29.46,29.3066,29.3389,251723.0
2020-05-06 12:10:00,36.34,36.45,36.34,36.43,159285.0,29.3389,29.4277,29.3389,29.4116,159285.0
2020-05-06 12:15:00,36.43,36.54,36.42,36.52,336621.0,29.4116,29.5004,29.4035,29.4842,336621.0
2020-05-06 12:20:00,36.52,36.65,36.46,36.64,456429.0,29.4842,29.5892,29.4358,29.5811,456429.0
2020-05-06 12:25:00,36.64,36.68,36.6,36.63,331104.0,29.5811,29.6134,29.5488,29.573,331104.0
2020-05-06 12:30:00,36.63,36.65,36.56,36.61,231050.0,29.573,29.5892,29.5165,29.5569,231050.0
2020-05-06 12:35:00,36.62,36.65,36.52,36.61,254116.0,29.5649,29.5892,29.4842,29.5569,254116.0
2020-05-06 12:40:00,36.6,36.63,36.56,36.57,164748.0,29.5488,29.573,29.5165,29.5246,164748.0
2020-05-06 12:45:00,36.58,36.63,36.57,36.6,218886.0,29.5327,29.573,29.5246,29.5488,218886.0
2020-05-06 12:50:00,36.61,36.67,36.56,36.66,270143.0,29.5569,29.6053,29.5165,29.5972,270143.0
2020-05-06 12:55:00,36.65,36.7,36.56,36.57,190181.0,29.5892,29.6295,29.5165,29.5246,190181.0
2020-05-06 13:00:00,36.58,36.59,36.44,36.5,220169.0,29.5327,29.5407,29.4196,29.4681,220169.0
2020-05-06 13:05:00,36.5,36.53,36.46,36.48,121577.0,29.4681,29.4923,29.4358,29.4519,121577.0
2020-05-06 13:10:00,36.48,36.52,36.43,36.47,97766.0,29.4519,29.4842,29.4116,29.4438,97766.0
2020-05-06 13:15:00,36.47,36.52,36.43,36.52,148306.0,29.4438,29.4842,29.4116,29.4842,148306.0
2020-05-06 13:20:00,36.51,36.52,36.41,36.49,160285.0,29.4761,29.4842,29.3954,29.46,160285.0
2020-05-06 13:25:00,36.5,36.59,36.47,36.56,121428.0,29.4681,29.5407,29.4438,29.5165,121428.0
2020-05-06 13:30:00,36.55,36.6,36.51,36.52,121127.0,29.5084,29.5488,29.4761,29.4842,121127.0
2020-05-06 13:35:00,36.53,36.6,36.53,36.59,119160.0,29.4923,29.5488,29.4923,29.5407,119160.0
2020-05-06 13:40:00,36.6,36.65,36.55,36.61,285494.0,29.5488,29.5892,29.5084,29.5569,285494.0
2020-05-06 13:45:00,36.61,36.71,36.6,36.65,226339.0,29.5569,29.6376,29.5488,29.5892,226339.0
2020-05-06 13:50:00,36.65,36.74,36.64,36.7,127672.0,29.5892,29.6618,29.5811,29.6295,127672.0
2020-05-06 13:55:00,36.71,36.77,36.71,36.76,125359.0,29.6376,29.686,29.6376,29.678,125359.0
2020-05-06 14:00:00,36.75,36.76,36.62,36.64,167981.0,29.6699,29.678,29.5649,29.5811,167981.0
2020-05-06 14:05:00,36.64,36.68,36.62,36.64,99636.0,29.5811,29.6134,29.5649,29.5811,99636.0
2020-05-06 14:10:00,36.63,36.64,36.55,36.59,105234.0,29.573,29.5811,29.5084,29.5407,105234.0
2020-05-06 14:15:00,36.59,36.66,36.54,36.64,223217.0,29.5407,29.5972,29.5004,29.5811,223217.0
2020-05-06 14:20:00,36.64,36.65,36.56,36.6,105742.0,29.5811,29.5892,29.5165,29.5488,105742.0
2020-05-06 14:25:00,36.6,36.64,36.49,36.5,201173.0,29.5488,29.5811,29.46,29.4681,201173.0
2020-05-06 14:30:00,36.5,36.55,36.45,36.52,171831.0,29.4681,29.5084,29.4277,29.4842,171831.0
2020-05-06 14:35:00,36.51,36.55,36.49,36.53,298511.0,29.4761,29.5084,29.46,29.4923,298511.0
2020-05-06 14:40:00,36.53,36.61,36.48,36.61,147806.0,29.4923,29.5569,29.4519,29.5569,147806.0
2020-05-06 14:45:00,36.61,36.68,36.6,36.63,131204.0,29.5569,29.6134,29.5488,29.573,131204.0
2020-05-06 14:50:00,36.64,36.73,36.63,36.72,121134.0,29.5811,29.6538,29.573,29.6457,121134.0
2020-05-06 14:55:00,36.71,36.75,36.65,36.67,225765.0,29.6376,29.6699,29.5892,29.6053,225765.0
2020-05-06 15:00:00,36.67,36.7,36.61,36.62,237849.0,29.6053,29.6295,29.5569,29.5649,237849.0
2020-05-06 15:05:00,36.62,36.66,36.59,36.64,213281.0,29.5649,29.5972,29.5407,29.5811,213281.0
2020-05-06 15:10:00,36.64,36.68,36.58,36.61,140091.0,29.5811,29.6134,29.5327,29.5569,140091.0
2020-05-06 15:15:00,36.61,36.64,36.56,36.6,267807.0,29.5569,29.5811,29.5165,29.5488,267807.0
2020-05-06 15:20:00,36.6,36.6,36.53,36.57,150718.0,29.5488,29.5488,29.4923,29.5246,150718.0
2020-05-06 15:25:00,36.57,36.59,36.46,36.49,232567.0,29.5246,29.5407,29.4358,29.46,232567.0
2020-05-06 15:30:00,36.49,36.49,36.35,36.38,323419.0,29.46,29.46,29.347,29.3712,323419.0
2020-05-06 15:35:00,36.38,36.42,36.29,36.33,337854.0,29.3712,29.4035,29.2985,29.3308,337854.0
2020-05-06 15:40:00,36.33,36.41,36.31,36.41,367701.0,29.3308,29.3954,29.3147,29.3954,367701.0
2020-05-06 15:45:00,36.4,36.4,36.26,36.28,310274.0,29.3873,29.3873,29.2743,29.2905,310274.0
2020-05-06 15:50:00,36.28,36.29,36.21,36.27,841008.0,29.2905,29.2985,29.2339,29.2824,841008.0
2020-05-06 15:55:00,36.27,36.28,36.14,36.15,1106807.0,29.2824,29.2905,29.1774,29.1855,1106807.0
2020-05-07 09:30:00,37.17,37.52,37.13,37.45,1901639.0,30.009,30.2916,29.9767,30.235,1901639.0
2020-05-07 09:35:00,37.46,37.8,37.4,37.69,680592.0,30.2431,30.5176,30.1947,30.4288,680592.0
2020-05-07 09:40:00,37.69,37.76,37.55,37.62,564926.0,30.4288,30.4853,30.3158,30.3723,564926.0
2020-05-07 09:45:00,37.62,37.71,37.51,37.68,828438.0,30.3723,30.445,30.2835,30.4207,828438.0
2020-05-07 09:50:00,37.68,37.69,37.56,37.68,272346.0,30.4207,30.4288,30.3239,30.4207,272346.0
2020-05-07 09:55:00,37.69,37.75,37.46,37.48,278295.0,30.4288,30.4772,30.2431,30.2593,278295.0
2020-05-07 10:00:00,37.47,37.48,37.19,37.19,401431.0,30.2512,30.2593,30.0251,30.0251,401431.0
2020-05-07 10:05:00,37.2,37.22,37.06,37.21,314854.0,30.0332,30.0494,29.9202,30.0413,314854.0
2020-05-07 10:10:00,37.21,37.28,37.06,37.18,294155.0,30.0413,30.0978,29.9202,30.0171,294155.0
2020-05-07 10:15:00,37.19,37.2,37.07,37.19,120426.0,30.0251,30.0332,29.9283,30.0251,120426.0
2020-05-07 10:20:00,37.2,37.24,37.14,37.2,95364.0,30.0332,30.0655,29.9848,30.0332,95364.0
2020-05-07 10:25:00,37.2,37.23,37.15,37.16,172450.0,30.0332,30.0574,29.9928,30.0009,172450.0
2020-05-07 10:30:00,37.17,37.31,37.16,37.29,162906.0,30.009,30.122,30.0009,30.1059,162906.0
2020-05-07 10:35:00,37.3,37.37,37.17,37.21,148058.0,30.1139,30.1705,30.009,30.0413,148058.0
2020-05-07 10:40:00,37.21,37.45,37.21,37.43,122364.0,30.0413,30.235,30.0413,30.2189,122364.0
2020-05-07 10:45:00,37.43,37.45,37.3,37.37,82575.0,30.2189,30.235,30.1139,30.1705,82575.0
2020-05-07 10:50:00,37.36,37.4,37.26,37.32,151511.0,30.1624,30.1947,30.0816,30.1301,151511.0
2020-05-07 10:55:00,37.32,37.38,37.22,37.26,179513.0,30.1301,30.1785,30.0494,30.0816,179513.0
2020-05-07 11:00:00,37.26,37.45,37.26,37.38,135057.0,30.0816,30.235,30.0816,30.1785,135057.0
2020-05-07 11:05:00,37.38,37.42,37.34,37.42,85931.0,30.1785,30.2108,30.1462,30.2108,85931.0
2020-05-07 11:10:00,37.42,37.56,37.42,37.5,347600.0,30.2108,30.3239,30.2108,30.2754,347600.0
2020-05-07 11:15:00,37.5,37.55,37.47,37.52,247495.0,30.2754,30.3158,30.2512,30.2916,247495.0
2020-05-07 11:20:00,37.52,37.54,37.39,37.42,159230.0,30.2916,30.3077,30.1866,30.2108,159230.0
2020-05-07 11:25:00,37.42,37.5,37.39,37.48,225178.0,30.2108,30.2754,30.1866,30.2593,225178.0
2020-05-07 11:30:00,37.49,37.53,37.42,37.46,278870.0,30.2673,30.2996,30.2108,30.2431,278870.0
2020-05-07 11:35:00,37.46,37.52,37.37,37.42,213529.0,30.2431,30.2916,30.1705,30.2108,213529.0
2020-05-07 11:40:00,37.42,37.6,37.41,37.55,249813.0,30.2108,30.3561,30.2028,30.3158,249813.0
2020-05-07 11:45:00,37.56,37.61,37.53,37.57,310937.0,30.3239,30.3642,30.2996,30.3319,310937.0
2020-05-07 11:50:00,37.57,37.59,37.44,37.48,99892.0,30.3319,30.3481,30.227,30.2593,99892.0
2020-05-07 11:55:00,37.48,37.52,37.45,37.51,175283.0,30.2593,30.2916,30.235,30.2835,175283.0
2020-05-07 12:00:00,37.51,37.63,37.5,37.54,343196.0,30.2835,30.3804,30.2754,30.3077,343196.0
2020-05-07 12:05:00,37.54,37.59,37.53,37.57,113738.0,30.3077,30.3481,30.2996,30.3319,113738.0
2020-05-07 12:10:00,37.56,37.68,37.54,37.68,127845.0,30.3239,30.4207,30.3077,30.4207,127845.0
2020-05-07 12:15:00,37.66,37.72,37.62,37.64,169520.0,30.4046,30.453,30.3723,30.3884,169520.0
2020-05-07 12:20:00,37.64,37.66,37.6,37.64,122532.0,30.3884,30.4046,30.3561,30.3884,122532.0
2020-05-07 12:25:00,37.64,37.67,37.59,37.6,125768.0,30.3884,30.4127,30.3481,30.3561,125768.0
2020-05-07 12:30:00,37.6,37.61,37.54,37.56,161707.0,30.3561,30.3642,30.3077,30.3239,161707.0
2020-05-07 12:35:00,37.57,37.59,37.44,37.44,224054.0,30.3319,30.3481,30.227,30.227,224054.0
2020-05-07 12:40:00,37.42,37.44,37.33,37.38,141109.0,30.2108,30.227,30.1382,30.1785,141109.0
2020-05-07 12:45:00,37.39,37.41,37.26,37.27,207515.0,30.1866,30.2028,30.0816,30.0897,207515.0
2020-05-07 12:50:00,37.27,37.36,37.26,37.29,172180.0,30.0897,30.1624,30.0816,30.1059,172180.0
2020-05-07 12:55:00,37.3,37.45,37.29,37.44,120052.0,30.1139,30.235,30.1059,30.227,120052.0
2020-05-07 13:00:00,37.43,37.45,37.35,37.36,90580.0,30.2189,30.235,30.1543,30.1624,90580.0
2020-05-07 13:05:00,37.36,37.39,37.32,37.37,81841.0,30.1624,30.1866,30.1301,30.1705,81841.0
2020-05-07 13:10:00,37.37,37.42,37.33,37.37,56658.0,30.1705,30.2108,30.1382,30.1705,56658.0
2020-05-07 13:15:00,37.37,37.41,37.31,37.33,189409.0,30.1705,30.2028,30.122,30.1382,189409.0
2020-05-07 13:20:00,37.33,37.35,37.2,37.21,130020.0,30.1382,30.1543,30.0332,30.0413,130020.0
2020-05-07 13:25:00,37.21,37.24,37.19,37.22,78452.0,30.0413,30.0655,30.0251,30.0494,78452.0
2020-05-07 13:30:00,37.22,37.26,37.2,37.22,152307.0,30.0494,30.0816,30.0332,30.0494,152307.0
2020-05-07 13:35:00,37.23,37.25,37.16,37.22,131484.0,30.0574,30.0736,30.0009,30.0494,131484.0
2020-05-07 13:40:00,37.22,37.28,37.17,37.18,177164.0,30.0494,30.0978,30.009,30.0171,177164.0
2020-05-07 13:45:00,37.18,37.3,37.17,37.23,184659.0,30.0171,30.1139,30.009,30.0574,184659.0
2020-05-07 13:50:00,37.23,37.24,37.11,37.16,137293.0,30.0574,30.0655,29.9605,30.0009,137293.0
2020-05-07 13:55:00,37.16,37.28,37.15,37.24,75770.0,30.0009,30.0978,29.9928,30.0655,75770.0
2020-05-07 14:00:00,37.24,37.29,37.16,37.18,100611.0,30.0655,30.1059,30.0009,30.0171,100611.0
2020-05-07 14:05:00,37.18,37.25,37.15,37.24,97353.0,30.0171,30.0736,29.9928,30.0655,97353.0
2020-05-07 14:10:00,37.25,37.29,37.21,37.25,103530.0,30.0736,30.1059,30.0413,30.0736,103530.0
2020-05-07 14:15:00,37.25,37.28,37.23,37.28,93972.0,30.0736,30.0978,30.0574,30.0978,93972.0
2020-05-07 14:20:00,37.28,37.29,37.16,37.16,98458.0,30.0978,30.1059,30.0009,30.0009,98458.0
2020-05-07 14:25:00,37.16,37.25,37.15,37.23,172100.0,30.0009,30.0736,29.9928,30.0574,172100.0
2020-05-07 14:30:00,37.23,37.26,37.12,37.14,194070.0,30.0574,30.0816,29.9686,29.9848,194070.0
2020-05-07 14:35:00,37.13,37.16,37.04,37.1,166624.0,29.9767,30.0009,29.904,29.9525,166624.0
2020-05-07 14:40:00,37.11,37.12,36.96,37.0,433201.0,29.9605,29.9686,29.8394,29.8717,433201.0
2020-05-07 14:45:00,36.99,37.03,36.92,37.02,113202.0,29.8637,29.896,29.8072,29.8879,113202.0
2020-05-07 14:50:00,37.02,37.03,36.93,36.99,92331.0,29.8879,29.896,29.8152,29.8637,92331.0
2020-05-07 14:55:00,36.99,37.05,36.95,36.97,89364.0,29.8637,29.9121,29.8314,29.8475,89364.0
2020-05-07 15:00:00,36.96,36.99,36.85,36.91,212209.0,29.8394,29.8637,29.7506,29.7991,212209.0
2020-05-07 15:05:00,36.91,37.0,36.9,36.95,134520.0,29.7991,29.8717,29.791,29.8314,134520.0
2020-05-07 15:10:00,36.95,37.05,36.93,36.96,131480.0,29.8314,29.9121,29.8152,29.8394,131480.0
2020-05-07 15:15:00,36.96,37.0,36.83,36.99,236602.0,29.8394,29.8717,29.7345,29.8637,236602.0
2020-05-07 15:20:00,36.99,37.01,36.91,36.93,194754.0,29.8637,29.8798,29.7991,29.8152,194754.0
2020-05-07 15:25:00,36.94,37.05,36.93,37.05,178669.0,29.8233,29.9121,29.8152,29.9121,178669.0
2020-05-07 15:30:00,37.05,37.08,36.95,37.01,329330.0,29.9121,29.9363,29.8314,29.8798,329330.0
2020-05-07 15:35:00,37.01,37.01,36.93,36.95,223578.0,29.8798,29.8798,29.8152,29.8314,223578.0
2020-05-07 15:40:00,36.95,37.05,36.9,37.02,249073.0,29.8314,29.9121,29.791,29.8879,249073.0
2020-05-07 15:45:00,37.03,37.1,37.02,37.04,218601.0,29.896,29.9525,29.8879,29.904,218601.0
2020-05-07 15:50:00,37.04,37.13,37.0,37.08,426528.0,29.904,29.9767,29.8717,29.9363,426528.0
2020-05-07 15:55:00,37.07,37.1,36.99,37.08,1015025.0,29.9283,29.9525,29.8637,29.9363,1015025.0
2020-05-08 09:30:00,37.96,38.11,37.85,38.03,807656.0,30.6468,30.7679,30.558,30.7033,807656.0
2020-05-08 09:35:00,38.03,38.06,37.75,37.77,647311.0,30.7033,30.7275,30.4772,30.4934,647311.0
2020-05-08 09:40:00,37.77,38.11,37.74,38.07,365151.0,30.4934,30.7679,30.4692,30.7356,365151.0
2020-05-08 09:45:00,38.06,38.07,37.82,37.85,241689.0,30.7275,30.7356,30.5338,30.558,241689.0
2020-05-08 09:50:00,37.85,37.95,37.8,37.81,204354.0,30.558,30.6387,30.5176,30.5257,204354.0
2020-05-08 09:55:00,37.81,38.04,37.81,38.01,253684.0,30.5257,30.7114,30.5257,30.6872,253684.0
2020-05-08 10:00:00,38.01,38.12,37.98,38.06,398319.0,30.6872,30.776,30.6629,30.7275,398319.0
2020-05-08 10:05:00,38.06,38.16,38.06,38.11,310530.0,30.7275,30.8083,30.7275,30.7679,310530.0
2020-05-08 10:10:00,38.11,38.22,38.09,38.19,353737.0,30.7679,30.8567,30.7517,30.8325,353737.0
2020-05-08 10:15:00,38.2,38.28,38.1,38.11,422671.0,30.8406,30.9051,30.7598,30.7679,422671.0
2020-05-08 10:20:00,38.11,38.26,38.07,38.16,256728.0,30.7679,30.889,30.7356,30.8083,256728.0
2020-05-08 10:25:00,38.17,38.18,37.93,37.94,521448.0,30.8163,30.8244,30.6226,30.6306,521448.0
2020-05-08 10:30:00,37.93,38.12,37.91,38.05,356023.0,30.6226,30.776,30.6064,30.7195,356023.0
2020-05-08 10:35:00,38.06,38.11,38.01,38.02,189117.0,30.7275,30.7679,30.6872,30.6952,189117.0
2020-05-08 10:40:00,38.02,38.04,37.81,37.86,262583.0,30.6952,30.7114,30.5257,30.5661,262583.0
2020-05-08 10:45:00,37.86,37.92,37.78,37.87,235469.0,30.5661,30.6145,30.5015,30.5741,235469.0
2020-05-08 10:50:00,37.88,37.97,37.8,37.97,232941.0,30.5822,30.6549,30.5176,30.6549,232941.0
2020-05-08 10:55:00,37.97,38.06,37.94,38.02,249309.0,30.6549,30.7275,30.6306,30.6952,249309.0
2020-05-08 11:00:00,38.03,38.09,37.88,37.97,286386.0,30.7033,30.7517,30.5822,30.6549,286386.0
2020-05-08 11:05:00,37.96,38.03,37.96,38.02,169116.0,30.6468,30.7033,30.6468,30.6952,169116.0
2020-05-08 11:10:00,38.02,38.14,38.01,38.05,220241.0,30.6952,30.7921,30.6872,30.7195,220241.0
2020-05-08 11:15:00,38.05,38.09,38.02,38.06,102987.0,30.7195,30.7517,30.6952,30.7275,102987.0
2020-05-08 11:20:00,38.07,38.1,38.03,38.07,141408.0,30.7356,30.7598,30.7033,30.7356,141408.0
2020-05-08 11:25:00,38.07,38.15,38.07,38.12,136252.0,30.7356,30.8002,30.7356,30.776,136252.0
2020-05-08 11:30:00,38.12,38.21,38.12,38.14,333935.0,30.776,30.8486,30.776,30.7921,333935.0
2020-05-08 11:35:00,38.15,38.17,38.0,38.03,265344.0,30.8002,30.8163,30.6791,30.7033,265344.0
2020-05-08 11:40:00,38.03,38.03,37.95,38.01,267614.0,30.7033,30.7033,30.6387,30.6872,267614.0
2020-05-08 11:45:00,38.01,38.04,37.96,38.01,237878.0,30.6872,30.7114,30.6468,30.6872,237878.0
2020-05-08 11:50:00,38.01,38.05,37.98,38.02,175972.0,30.6872,30.7195,30.6629,30.6952,175972.0
2020-05-08 11:55:00,38.02,38.12,38.0,38.09,229887.0,30.6952,30.776,30.6791,30.7517,229887.0
2020-05-08 12:00:00,38.1,38.14,38.07,38.1,227842.0,30.7598,30.7921,30.7356,30.7598,227842.0
2020-05-08 12:05:00,38.1,38.13,38.05,38.09,176523.0,30.7598,30.784,30.7195,30.7517,176523.0
2020-05-08 12:10:00,38.09,38.18,38.07,38.1,262274.0,30.7517,30.8244,30.7356,30.7598,262274.0
2020-05-08 12:15:00,38.11,38.15,38.07,38.1,141887.0,30.7679,30.8002,30.7356,30.7598,141887.0
2020-05-08 12:20:00,38.11,38.13,38.05,38.09,211188.0,30.7679,30.784,30.7195,30.7517,211188.0
2020-05-08 12:25:00,38.09,38.1,38.04,38.08,95882.0,30.7517,30.7598,30.7114,30.7437,95882.0
2020-05-08 12:30:00,38.08,38.15,38.07,38.14,128765.0,30.7437,30.8002,30.7356,30.7921,128765.0
2020-05-08 12:35:00,38.14,38.2,38.14,38.2,156545.0,30.7921,30.8406,30.7921,30.8406,156545.0
2020-05-08 12:40:00,38.19,38.2,38.13,38.14,97676.0,30.8325,30.8406,30.784,30.7921,97676.0
2020-05-08 12:45:00,38.14,38.14,38.07,38.09,152351.0,30.7921,30.7921,30.7356,30.7517,152351.0
2020-05-08 12:50:00,38.08,38.14,38.08,38.13,96295.0,30.7437,30.7921,30.7437,30.784,96295.0
2020-05-08 12:55:00,38.14,38.18,38.14,38.16,67029.0,30.7921,30.8244,30.7921,30.8083,67029.0
2020-05-08 13:00:00,38.16,38.19,38.15,38.16,140372.0,30.8083,30.8325,30.8002,30.8083,140372.0
2020-05-08 13:05:00,38.16,38.16,38.06,38.12,135408.0,30.8083,30.8083,30.7275,30.776,135408.0
2020-05-08 13:10:00,38.13,38.22,38.12,38.2,85313.0,30.784,30.8567,30.776,30.8406,85313.0
2020-05-08 13:15:00,38.2,38.24,38.18,38.2,124743.0,30.8406,30.8728,30.8244,30.8406,124743.0
2020-05-08 13:20:00,38.2,38.25,38.19,38.22,75259.0,30.8406,30.8809,30.8325,30.8567,75259.0
2020-05-08 13:25:00,38.22,38.25,38.18,38.24,109114.0,30.8567,30.8809,30.8244,30.8728,109114.0
2020-05-08 13:30:00,38.23,38.32,38.23,38.32,104889.0,30.8648,30.9374,30.8648,30.9374,104889.0
2020-05-08 13:35:00,38.31,38.32,38.23,38.27,215395.0,30.9294,30.9374,30.8648,30.8971,215395.0
2020-05-08 13:40:00,38.27,38.28,38.22,38.25,125635.0,30.8971,30.9051,30.8567,30.8809,125635.0
2020-05-08 13:45:00,38.25,38.28,38.19,38.23,106328.0,30.8809,30.9051,30.8325,30.8648,106328.0
2020-05-08 13:50:00,38.24,38.31,38.23,38.26,117954.0,30.8728,30.9294,30.8648,30.889,117954.0
2020-05-08 13:55:00,38.25,38.29,38.22,38.29,162974.0,30.8809,30.9132,30.8567,30.9132,162974.0
2020-05-08 14:00:00,38.28,38.29,38.24,38.25,116634.0,30.9051,30.9132,30.8728,30.8809,116634.0
2020-05-08 14:05:00,38.25,38.33,38.24,38.31,149660.0,30.8809,30.9455,30.8728,30.9294,149660.0
2020-05-08 14:10:00,38.31,38.4,38.3,38.37,160609.0,30.9294,31.002,30.9213,30.9778,160609.0
2020-05-08 14:15:00,38.38,38.43,38.35,38.4,211295.0,30.9859,31.0262,30.9617,31.002,211295.0
2020-05-08 14:20:00,38.41,38.45,38.38,38.42,234159.0,31.0101,31.0424,30.9859,31.0182,234159.0
2020-05-08 14:25:00,38.43,38.44,38.38,38.43,219245.0,31.0262,31.0343,30.9859,31.0262,219245.0
2020-05-08 14:30:00,38.43,38.51,38.39,38.39,594429.0,31.0262,31.0908,30.9939,30.9939,594429.0
2020-05-08 14:35:00,38.39,38.43,38.35,38.39,384976.0,30.9939,31.0262,30.9617,30.9939,384976.0
2020-05-08 14:40:00,38.4,38.46,38.39,38.44,362983.0,31.002,31.0505,30.9939,31.0343,362983.0
2020-05-08 14:45:00,38.44,38.54,38.42,38.52,292718.0,31.0343,31.115,31.0182,31.0989,292718.0
2020-05-08 14:50:00,38.52,38.56,38.46,38.53,341094.0,31.0989,31.1312,31.0505,31.107,341094.0
2020-05-08 14:55:00,38.53,38.6,38.51,38.6,273433.0,31.107,31.1635,31.0908,31.1635,273433.0
2020-05-08 15:00:00,38.6,38.61,38.56,38.58,279274.0,31.1635,31.1716,31.1312,31.1473,279274.0
2020-05-08 15:05:00,38.59,38.6,38.54,38.55,244707.0,31.1554,31.1635,31.115,31.1231,244707.0
2020-05-08 15:10:00,38.55,38.57,38.51,38.55,376052.0,31.1231,31.1393,31.0908,31.1231,376052.0
2020-05-08 15:15:00,38.55,38.6,38.51,38.6,462306.0,31.1231,31.1635,31.0908,31.1635,462306.0
2020-05-08 15:20:00,38.59,38.63,38.57,38.61,439435.0,31.1554,31.1877,31.1393,31.1716,439435.0
2020-05-08 15:25:00,38.61,38.62,38.53,38.57,314965.0,31.1716,31.1796,31.107,31.1393,314965.0
2020-05-08 15:30:00,38.56,38.64,38.54,38.63,449571.0,31.1312,31.1958,31.115,31.1877,449571.0
2020-05-08 15:35:00,38.63,38.69,38.61,38.68,355253.0,31.1877,31.2362,31.1716,31.2281,355253.0
2020-05-08 15:40:00,38.67,38.71,38.61,38.67,793495.0,31.22,31.2523,31.1716,31.22,793495.0
2020-05-08 15:45:00,38.67,38.72,38.65,38.69,662999.0,31.22,31.2604,31.2039,31.2362,662999.0
2020-05-08 15:50:00,38.7,38.77,38.68,38.75,902048.0,31.2442,31.3007,31.2281,31.2846,902048.0
2020-05-08 15:55:00,38.76,38.8,38.72,38.78,1891818.0,31.2927,31.325,31.2604,31.3088,1891818.0
2020-05-11 09:30:00,38.52,38.63,38.24,38.56,1183854.0,31.0989,31.1877,30.8728,31.1312,1183854.0
2020-05-11 09:35:00,38.56,38.58,38.14,38.14,518121.0,31.1312,31.1473,30.7921,30.7921,518121.0
2020-05-11 09:40:00,38.14,38.38,38.13,38.31,513607.0,30.7921,30.9859,30.784,30.9294,513607.0
2020-05-11 09:45:00,38.31,38.36,38.2,38.21,489747.0,30.9294,30.9697,30.8406,30.8486,489747.0
2020-05-11 09:50:00,38.2,38.29,38.11,38.19,502455.0,30.8406,30.9132,30.7679,30.8325,502455.0
2020-05-11 09:55:00,38.19,38.22,38.05,38.16,448829.0,30.8325,30.8567,30.7195,30.8083,448829.0
2020-05-11 10:00:00,38.16,38.31,38.14,38.25,499807.0,30.8083,30.9294,30.7921,30.8809,499807.0
2020-05-11 10:05:00,38.26,38.4,38.26,38.3,357747.0,30.889,31.002,30.889,30.9213,357747.0
2020-05-11 10:10:00,38.31,38.36,38.08,38.13,285501.0,30.9294,30.9697,30.7437,30.784,285501.0
2020-05-11 10:15:00,38.14,38.15,38.0,38.06,245435.0,30.7921,30.8002,30.6791,30.7275,245435.0
2020-05-11 10:20:00,38.06,38.14,38.04,38.07,196353.0,30.7275,30.7921,30.7114,30.7356,196353.0
2020-05-11 10:25:00,38.07,38.15,38.07,38.12,247370.0,30.7356,30.8002,30.7356,30.776,247370.0
2020-05-11 10:30:00,38.11,38.22,38.04,38.2,412369.0,30.7679,30.8567,30.7114,30.8406,412369.0
2020-05-11 10:35:00,38.2,38.25,38.08,38.1,394389.0,30.8406,30.8809,30.7437,30.7598,394389.0
2020-05-11 10:40:00,38.1,38.13,38.0,38.04,244642.0,30.7598,30.784,30.6791,30.7114,244642.0
2020-05-11 10:45:00,38.04,38.08,37.98,38.02,301772.0,30.7114,30.7437,30.6629,30.6952,301772.0
2020-05-11 10:50:00,38.02,38.09,37.94,38.01,252527.0,30.6952,30.7517,30.6306,30.6872,252527.0
2020-05-11 10:55:00,38.01,38.04,37.92,37.96,189549.0,30.6872,30.7114,30.6145,30.6468,189549.0
2020-05-11 11:00:00,37.96,38.04,37.93,38.04,209789.0,30.6468,30.7114,30.6226,30.7114,209789.0
2020-05-11 11:05:00,38.03,38.15,38.01,38.14,278880.0,30.7033,30.8002,30.6872,30.7921,278880.0
2020-05-11 11:10:00,38.14,38.23,38.12,38.23,148965.0,30.7921,30.8648,30.776,30.8648,148965.0
2020-05-11 11:15:00,38.22,38.23,38.12,38.2,244238.0,30.8567,30.8648,30.776,30.8406,244238.0
2020-05-11 11:20:00,38.2,38.21,38.06,38.09,320315.0,30.8406,30.8486,30.7275,30.7517,320315.0
2020-05-11 11:25:00,38.08,38.08,38.01,38.04,323264.0,30.7437,30.7437,30.6872,30.7114,323264.0
2020-05-11 11:30:00,38.04,38.12,38.03,38.09,247586.0,30.7114,30.776,30.7033,30.7517,247586.0
2020-05-11 11:35:00,38.09,38.2,38.08,38.2,204679.0,30.7517,30.8406,30.7437,30.8406,204679.0
2020-05-11 11:40:00,38.2,38.21,38.15,38.18,195897.0,30.8406,30.8486,30.8002,30.8244,195897.0
2020-05-11 11:45:00,38.17,38.27,38.16,38.22,181625.0,30.8163,30.8971,30.8083,30.8567,181625.0
2020-05-11 11:50:00,38.23,38.29,38.21,38.26,177631.0,30.8648,30.9132,30.8486,30.889,177631.0
2020-05-11 11:55:00,38.27,38.28,38.21,38.26,173719.0,30.8971,30.9051,30.8486,30.889,173719.0
2020-05-11 12:00:00,38.26,38.27,38.2,38.21,150640.0,30.889,30.8971,30.8406,30.8486,150640.0
2020-05-11 12:05:00,38.2,38.23,38.18,38.22,153192.0,30.8406,30.8648,30.8244,30.8567,153192.0
2020-05-11 12:10:00,38.21,38.26,38.16,38.24,157474.0,30.8486,30.889,30.8083,30.8728,157474.0
2020-05-11 12:15:00,38.24,38.36,38.22,38.35,223904.0,30.8728,30.9697,30.8567,30.9617,223904.0
2020-05-11 12:20:00,38.35,38.48,38.34,38.48,289009.0,30.9617,31.0666,30.9536,31.0666,289009.0
2020-05-11 12:25:00,38.48,38.52,38.45,38.45,151866.0,31.0666,31.0989,31.0424,31.0424,151866.0
2020-05-11 12:30:00,38.46,38.47,38.42,38.47,212209.0,31.0505,31.0585,31.0182,31.0585,212209.0
2020-05-11 12:35:00,38.47,38.5,38.41,38.5,224294.0,31.0585,31.0828,31.0101,31.0828,224294.0
2020-05-11 12:40:00,38.49,38.5,38.42,38.47,171625.0,31.0747,31.0828,31.0182,31.0585,171625.0
2020-05-11 12:45:00,38.47,38.52,38.36,38.37,250478.0,31.0585,31.0989,30.9697,30.9778,250478.0
2020-05-11 12:50:00,38.37,38.44,38.34,38.43,220445.0,30.9778,31.0343,30.9536,31.0262,220445.0
2020-05-11 12:55:00,38.43,38.43,38.35,38.4,194502.0,31.0262,31.0262,30.9617,31.002,194502.0
2020-05-11 13:00:00,38.39,38.47,38.38,38.45,206106.0,30.9939,31.0585,30.9859,31.0424,206106.0
2020-05-11 13:05:00,38.44,38.46,38.4,38.46,236952.0,31.0343,31.0505,31.002,31.0505,236952.0
2020-05-11 13:10:00,38.46,38.46,38.4,38.41,141409.0,31.0505,31.0505,31.002,31.0101,141409.0
2020-05-11 13:15:00,38.41,38.45,38.4,38.41,139215.0,31.0101,31.0424,31.002,31.0101,139215.0
2020-05-11 13:20:00,38.42,38.45,38.39,38.4,134042.0,31.0182,31.0424,30.9939,31.002,134042.0
2020-05-11 13:25:00,38.39,38.42,38.31,38.33,236337.0,30.9939,31.0182,30.9294,30.9455,236337.0
2020-05-11 13:30:00,38.32,38.35,38.22,38.28,329099.0,30.9374,30.9617,30.8567,30.9051,329099.0
2020-05-11 13:35:00,38.27,38.28,38.21,38.27,216347.0,30.8971,30.9051,30.8486,30.8971,216347.0
2020-05-11 13:40:00,38.27,38.31,38.21,38.22,219463.0,30.8971,30.9294,30.8486,30.8567,219463.0
2020-05-11 13:45:00,38.22,38.25,38.2,38.25,157660.0,30.8567,30.8809,30.8406,30.8809,157660.0
2020-05-11 13:50:00,38.25,38.27,38.21,38.25,132957.0,30.8809,30.8971,30.8486,30.8809,132957.0
2020-05-11 13:55:00,38.24,38.25,38.16,38.19,202174.0,30.8728,30.8809,30.8083,30.8325,202174.0
2020-05-11 14:00:00,38.18,38.21,38.13,38.15,192177.0,30.8244,30.8486,30.784,30.8002,192177.0
2020-05-11 14:05:00,38.14,38.17,38.1,38.13,306289.0,30.7921,30.8163,30.7598,30.784,306289.0
2020-05-11 14:10:00,38.12,38.12,38.05,38.08,142694.0,30.776,30.776,30.7195,30.7437,142694.0
2020-05-11 14:15:00,38.07,38.13,38.03,38.12,158161.0,30.7356,30.784,30.7033,30.776,158161.0
2020-05-11 14:20:00,38.12,38.16,38.1,38.12,196763.0,30.776,30.8083,30.7598,30.776,196763.0
2020-05-11 14:25:00,38.12,38.15,38.04,38.08,278818.0,30.776,30.8002,30.7114,30.7437,278818.0
2020-05-11 14:30:00,38.08,38.13,38.07,38.12,258210.0,30.7437,30.784,30.7356,30.776,258210.0
2020-05-11 14:35:00,38.13,38.22,38.11,38.21,140729.0,30.784,30.8567,30.7679,30.8486,140729.0
2020-05-11 14:40:00,38.21,38.21,38.14,38.15,127324.0,30.8486,30.8486,30.7921,30.8002,127324.0
2020-05-11 14:45:00,38.16,38.17,38.13,38.16,90461.0,30.8083,30.8163,30.784,30.8083,90461.0
2020-05-11 14:50:00,38.16,38.18,38.11,38.11,146779.0,30.8083,30.8244,30.7679,30.7679,146779.0
2020-05-11 14:55:00,38.11,38.13,38.08,38.1,140336.0,30.7679,30.784,30.7437,30.7598,140336.0
2020-05-11 15:00:00,38.1,38.19,38.09,38.16,254686.0,30.7598,30.8325,30.7517,30.8083,254686.0
2020-05-11 15:05:00,38.16,38.2,38.13,38.15,233434.0,30.8083,30.8406,30.784,30.8002,233434.0
2020-05-11 15:10:00,38.15,38.19,38.14,38.17,133979.0,30.8002,30.8325,30.7921,30.8163,133979.0
2020-05-11 15:15:00,38.17,38.23,38.17,38.2,502411.0,30.8163,30.8648,30.8163,30.8406,502411.0
2020-05-11 15:20:00,38.2,38.23,38.15,38.15,250594.0,30.8406,30.8648,30.8002,30.8002,250594.0
2020-05-11 15:25:00,38.16,38.21,38.1,38.17,364436.0,30.8083,30.8486,30.7598,30.8163,364436.0
2020-05-11 15:30:00,38.16,38.2,38.12,38.15,360800.0,30.8083,30.8406,30.776,30.8002,360800.0
2020-05-11 15:35:00,38.15,38.22,38.13,38.2,385225.0,30.8002,30.8567,30.784,30.8406,385225.0
2020-05-11 15:40:00,38.2,38.29,38.18,38.29,273324.0,30.8406,30.9132,30.8244,30.9132,273324.0
2020-05-11 15:45:00,38.28,38.3,38.21,38.24,290469.0,30.9051,30.9213,30.8486,30.8728,290469.0
2020-05-11 15:50:00,38.25,38.25,38.17,38.21,645455.0,30.8809,30.8809,30.8163,30.8486,645455.0
2020-05-11 15:55:00,38.21,38.23,38.09,38.1,1046321.0,30.8486,30.8648,30.7517,30.7598,1046321.0
2020-05-12 09:30:00,38.48,38.48,38.2,38.29,737546.0,31.0666,31.0666,30.8406,30.9132,737546.0
2020-05-12 09:35:00,38.29,38.52,38.2,38.5,403821.0,30.9132,31.0989,30.8406,31.0828,403821.0
2020-05-12 09:40:00,38.5,38.53,38.32,38.41,413414.0,31.0828,31.107,30.9374,31.0101,413414.0
2020-05-12 09:45:00,38.41,38.44,38.04,38.05,334886.0,31.0101,31.0343,30.7114,30.7195,334886.0
2020-05-12 09:50:00,38.05,38.12,37.96,38.0,411766.0,30.7195,30.776,30.6468,30.6791,411766.0
2020-05-12 09:55:00,38.01,38.16,37.98,38.11,236918.0,30.6872,30.8083,30.6629,30.7679,236918.0
2020-05-12 10:00:00,38.11,38.17,38.03,38.06,256850.0,30.7679,30.8163,30.7033,30.7275,256850.0
2020-05-12 10:05:00,38.07,38.16,37.97,38.15,187863.0,30.7356,30.8083,30.6549,30.8002,187863.0
2020-05-12 10:10:00,38.15,38.19,38.11,38.17,228817.0,30.8002,30.8325,30.7679,30.8163,228817.0
2020-05-12 10:15:00,38.17,38.28,38.17,38.26,302234.0,30.8163,30.9051,30.8163,30.889,302234.0
2020-05-12 10:20:00,38.26,38.28,38.11,38.16,157896.0,30.889,30.9051,30.7679,30.8083,157896.0
2020-05-12 10:25:00,38.16,38.19,38.04,38.09,179118.0,30.8083,30.8325,30.7114,30.7517,179118.0
2020-05-12 10:30:00,38.09,38.15,38.03,38.09,210895.0,30.7517,30.8002,30.7033,30.7517,210895.0
2020-05-12 10:35:00,38.08,38.08,37.93,37.97,176050.0,30.7437,30.7437,30.6226,30.6549,176050.0
2020-05-12 10:40:00,37.98,38.04,37.89,37.94,508952.0,30.6629,30.7114,30.5903,30.6306,508952.0
2020-05-12 10:45:00,37.94,37.96,37.71,37.75,360110.0,30.6306,30.6468,30.445,30.4772,360110.0
2020-05-12 10:50:00,37.75,37.83,37.68,37.83,201449.0,30.4772,30.5418,30.4207,30.5418,201449.0
2020-05-12 10:55:00,37.82,37.93,37.81,37.85,234983.0,30.5338,30.6226,30.5257,30.558,234983.0
2020-05-12 11:00:00,37.84,37.93,37.82,37.91,140843.0,30.5499,30.6226,30.5338,30.6064,140843.0
2020-05-12 11:05:00,37.91,38.11,37.79,38.07,806557.0,30.6064,30.7679,30.5095,30.7356,806557.0
2020-05-12 11:10:00,38.07,38.08,37.9,37.91,352295.0,30.7356,30.7437,30.5983,30.6064,352295.0
2020-05-12 11:15:00,37.91,38.0,37.88,37.99,210306.0,30.6064,30.6791,30.5822,30.671,210306.0
2020-05-12 11:20:00,37.99,38.08,37.98,38.04,471419.0,30.671,30.7437,30.6629,30.7114,471419.0
2020-05-12 11:25:00,38.03,38.09,37.99,38.07,266109.0,30.7033,30.7517,30.671,30.7356,266109.0
2020-05-12 11:30:00,38.07,38.12,38.01,38.02,193542.0,30.7356,30.776,30.6872,30.6952,193542.0
2020-05-12 11:35:00,38.02,38.1,37.95,38.08,228849.0,30.6952,30.7598,30.6387,30.7437,228849.0
2020-05-12 11:40:00,38.08,38.1,38.03,38.04,106564.0,30.7437,30.7598,30.7033,30.7114,106564.0
2020-05-12 11:45:00,38.04,38.06,37.95,38.0,214674.0,30.7114,30.7275,30.6387,30.6791,214674.0
2020-05-12 11:50:00,38.0,38.11,37.98,38.09,123808.0,30.6791,30.7679,30.6629,30.7517,123808.0
2020-05-12 11:55:00,38.09,38.15,38.08,38.13,238301.0,30.7517,30.8002,30.7437,30.784,238301.0
2020-05-12 12:00:00,38.14,38.15,38.09,38.14,84211.0,30.7921,30.8002,30.7517,30.7921,84211.0
2020-05-12 12:05:00,38.13,38.19,38.11,38.16,99269.0,30.784,30.8325,30.7679,30.8083,99269.0
2020-05-12 12:10:00,38.16,38.26,38.11,38.25,748697.0,30.8083,30.889,30.7679,30.8809,748697.0
2020-05-12 12:15:00,38.25,38.33,38.23,38.3,330564.0,30.8809,30.9455,30.8648,30.9213,330564.0
2020-05-12 12:20:00,38.31,38.41,38.3,38.39,185247.0,30.9294,31.0101,30.9213,30.9939,185247.0
2020-05-12 12:25:00,38.38,38.43,38.36,38.4,139367.0,30.9859,31.0262,30.9697,31.002,139367.0
2020-05-12 12:30:00,38.39,38.45,38.35,38.37,211695.0,30.9939,31.0424,30.9617,30.9778,211695.0
2020-05-12 12:35:00,38.38,38.46,38.36,38.44,193832.0,30.9859,31.0505,30.9697,31.0343,193832.0
2020-05-12 12:40:00,38.44,38.45,38.31,38.39,3209883.0,31.0343,31.0424,30.9294,30.9939,3209883.0
2020-05-12 12:45:00,38.39,38.42,38.38,38.41,182397.0,30.9939,31.0182,30.9859,31.0101,182397.0
2020-05-12 12:50:00,38.41,38.41,38.33,38.35,108428.0,31.0101,31.0101,30.9455,30.9617,108428.0
2020-05-12 12:55:00,38.36,38.41,38.33,38.36,122127.0,30.9697,31.0101,30.9455,30.9697,122127.0
2020-05-12 13:00:00,38.36,38.38,38.25,38.27,166401.0,30.9697,30.9859,30.8809,30.8971,166401.0
2020-05-12 13:05:00,38.28,38.32,38.27,38.3,153151.0,30.9051,30.9374,30.8971,30.9213,153151.0
2020-05-12 13:10:00,38.3,38.31,38.17,38.19,163315.0,30.9213,30.9294,30.8163,30.8325,163315.0
2020-05-12 13:15:00,38.19,38.21,38.01,38.01,235632.0,30.8325,30.8486,30.6872,30.6872,235632.0
2020-05-12 13:20:00,38.01,38.02,37.9,37.91,163982.0,30.6872,30.6952,30.5983,30.6064,163982.0
2020-05-12 13:25:00,37.9,37.94,37.84,37.88,162598.0,30.5983,30.6306,30.5499,30.5822,162598.0
2020-05-12 13:30:00,37.88,37.98,37.87,37.97,256434.0,30.5822,30.6629,30.5741,30.6549,256434.0
2020-05-12 13:35:00,37.96,37.99,37.9,37.95,147360.0,30.6468,30.671,30.5983,30.6387,147360.0
2020-05-12 13:40:00,37.95,37.95,37.9,37.9,138897.0,30.6387,30.6387,30.5983,30.5983,138897.0
2020-05-12 13:45:00,37.91,37.97,37.9,37.92,159914.0,30.6064,30.6549,30.5983,30.6145,159914.0
2020-05-12 13:50:00,37.92,37.98,37.9,37.97,150132.0,30.6145,30.6629,30.5983,30.6549,150132.0
2020-05-12 13:55:00,37.97,37.97,37.89,37.95,105725.0,30.6549,30.6549,30.5903,30.6387,105725.0
2020-05-12 14:00:00,37.96,37.99,37.92,37.97,115088.0,30.6468,30.671,30.6145,30.6549,115088.0
2020-05-12 14:05:00,37.97,38.0,37.92,37.92,119540.0,30.6549,30.6791,30.6145,30.6145,119540.0
2020-05-12 14:10:00,37.92,37.92,37.82,37.83,174033.0,30.6145,30.6145,30.5338,30.5418,174033.0
2020-05-12 14:15:00,37.82,37.86,37.75,37.77,180929.0,30.5338,30.5661,30.4772,30.4934,180929.0
2020-05-12 14:20:00,37.78,37.84,37.78,37.82,232837.0,30.5015,30.5499,30.5015,30.5338,232837.0
2020-05-12 14:25:00,37.81,37.82,37.75,37.77,248590.0,30.5257,30.5338,30.4772,30.4934,248590.0
2020-05-12 14:30:00,37.77,37.77,37.71,37.77,169311.0,30.4934,30.4934,30.445,30.4934,169311.0
2020-05-12 14:35:00,37.76,37.84,37.73,37.82,190099.0,30.4853,30.5499,30.4611,30.5338,190099.0
2020-05-12 14:40:00,37.81,37.82,37.7,37.75,236245.0,30.5257,30.5338,30.4369,30.4772,236245.0
2020-05-12 14:45:00,37.75,37.83,37.72,37.81,359265.0,30.4772,30.5418,30.453,30.5257,359265.0
2020-05-12 14:50:00,37.81,37.92,37.79,37.91,258931.0,30.5257,30.6145,30.5095,30.6064,258931.0
2020-05-12 14:55:00,37.92,37.94,37.87,37.88,163845.0,30.6145,30.6306,30.5741,30.5822,163845.0
2020-05-12 15:00:00,37.88,37.93,37.85,37.91,199707.0,30.5822,30.6226,30.558,30.6064,199707.0
2020-05-12 15:05:00,37.91,38.06,37.91,38.05,243982.0,30.6064,30.7275,30.6064,30.7195,243982.0
2020-05-12 15:10:00,38.05,38.06,37.97,38.03,360667.0,30.7195,30.7275,30.6549,30.7033,360667.0
2020-05-12 15:15:00,38.03,38.07,37.94,37.98,402317.0,30.7033,30.7356,30.6306,30.6629,402317.0
2020-05-12 15:20:00,37.98,38.04,37.94,38.02,658361.0,30.6629,30.7114,30.6306,30.6952,658361.0
2020-05-12 15:25:00,38.01,38.07,37.94,37.94,699044.0,30.6872,30.7356,30.6306,30.6306,699044.0
2020-05-12 15:30:00,37.95,37.98,37.86,37.86,361136.0,30.6387,30.6629,30.5661,30.5661,361136.0
2020-05-12 15:35:00,37.86,37.88,37.74,37.78,402388.0,30.5661,30.5822,30.4692,30.5015,402388.0
2020-05-12 15:40:00,37.79,37.79,37.63,37.63,638382.0,30.5095,30.5095,30.3804,30.3804,638382.0
2020-05-12 15:45:00,37.64,37.68,37.59,37.61,396692.0,30.3884,30.4207,30.3481,30.3642,396692.0
2020-05-12 15:50:00,37.6,37.62,37.42,37.5,893360.0,30.3561,30.3723,30.2108,30.2754,893360.0
2020-05-12 15:55:00,37.51,37.54,37.38,37.38,2019966.0,30.2835,30.3077,30.1785,30.1785,2019966.0
2020-05-13 09:30:00,37.18,37.23,36.64,36.7,1231204.0,30.0171,30.0574,29.5811,29.6295,1231204.0
2020-05-13 09:35:00,36.7,36.7,36.28,36.48,1147022.0,29.6295,29.6295,29.2905,29.4519,1147022.0
2020-05-13 09:40:00,36.47,36.64,36.4,36.49,643851.0,29.4438,29.5811,29.3873,29.46,643851.0
2020-05-13 09:45:00,36.48,36.72,36.47,36.58,533830.0,29.4519,29.6457,29.4438,29.5327,533830.0
2020-05-13 09:50:00,36.57,36.57,36.29,36.37,475210.0,29.5246,29.5246,29.2985,29.3631,475210.0
2020-05-13 09:55:00,36.36,36.41,36.11,36.24,593974.0,29.355,29.3954,29.1532,29.2582,593974.0
2020-05-13 10:00:00,36.24,36.45,36.23,36.3,523946.0,29.2582,29.4277,29.2501,29.3066,523946.0
2020-05-13 10:05:00,36.31,36.43,36.31,36.33,456437.0,29.3147,29.4116,29.3147,29.3308,456437.0
2020-05-13 10:10:00,36.33,36.46,36.25,36.38,484796.0,29.3308,29.4358,29.2662,29.3712,484796.0
2020-05-13 10:15:00,36.38,36.44,36.3,36.33,270660.0,29.3712,29.4196,29.3066,29.3308,270660.0
2020-05-13 10:20:00,36.32,36.36,36.05,36.11,359133.0,29.3227,29.355,29.1048,29.1532,359133.0
2020-05-13 10:25:00,36.11,36.31,36.08,36.26,499877.0,29.1532,29.3147,29.129,29.2743,499877.0
2020-05-13 10:30:00,36.27,36.71,36.26,36.53,1010867.0,29.2824,29.6376,29.2743,29.4923,1010867.0
2020-05-13 10:35:00,36.52,36.57,36.36,36.38,530924.0,29.4842,29.5246,29.355,29.3712,530924.0
2020-05-13 10:40:00,36.39,36.44,36.11,36.15,561345.0,29.3793,29.4196,29.1532,29.1855,561345.0
2020-05-13 10:45:00,36.14,36.19,35.96,35.98,385255.0,29.1774,29.2178,29.0321,29.0482,385255.0
2020-05-13 10:50:00,35.98,36.09,35.95,36.08,250585.0,29.0482,29.1371,29.024,29.129,250585.0
2020-05-13 10:55:00,36.08,36.08,35.85,35.9,436417.0,29.129,29.129,28.9433,28.9837,436417.0
2020-05-13 11:00:00,35.9,35.95,35.84,35.94,303932.0,28.9837,29.024,28.9352,29.016,303932.0
2020-05-13 11:05:00,35.94,36.03,35.86,35.9,343120.0,29.016,29.0886,28.9514,28.9837,343120.0
2020-05-13 11:10:00,35.89,35.94,35.81,35.9,277471.0,28.9756,29.016,28.911,28.9837,277471.0
2020-05-13 11:15:00,35.91,36.03,35.78,35.78,266715.0,28.9917,29.0886,28.8868,28.8868,266715.0
2020-05-13 11:20:00,35.77,35.78,35.64,35.75,362438.0,28.8787,28.8868,28.7738,28.8626,362438.0
2020-05-13 11:25:00,35.76,35.89,35.68,35.89,256046.0,28.8706,28.9756,28.806,28.9756,256046.0
2020-05-13 11:30:00,35.88,35.97,35.8,35.91,391672.0,28.9675,29.0402,28.9029,28.9917,391672.0
2020-05-13 11:35:00,35.91,35.92,35.74,35.76,622429.0,28.9917,28.9998,28.8545,28.8706,622429.0
2020-05-13 11:40:00,35.77,35.85,35.71,35.77,439382.0,28.8787,28.9433,28.8303,28.8787,439382.0
2020-05-13 11:45:00,35.77,35.81,35.68,35.7,597849.0,28.8787,28.911,28.806,28.8222,597849.0
2020-05-13 11:50:00,35.7,35.84,35.65,35.71,1258570.0,28.8222,28.9352,28.7818,28.8303,1258570.0
2020-05-13 11:55:00,35.71,35.77,35.65,35.76,774261.0,28.8303,28.8787,28.7818,28.8706,774261.0
2020-05-13 12:00:00,35.76,35.88,35.69,35.7,591710.0,28.8706,28.9675,28.8141,28.8222,591710.0
2020-05-13 12:05:00,35.71,35.75,35.64,35.66,661624.0,28.8303,28.8626,28.7738,28.7899,661624.0
2020-05-13 12:10:00,35.66,35.73,35.6,35.72,606166.0,28.7899,28.8464,28.7415,28.8383,606166.0
2020-05-13 12:15:00,35.71,35.76,35.59,35.6,338148.0,28.8303,28.8706,28.7334,28.7415,338148.0
2020-05-13 12:20:00,35.59,35.86,35.59,35.78,328852.0,28.7334,28.9514,28.7334,28.8868,328852.0
2020-05-13 12:25:00,35.77,35.93,35.75,35.87,290456.0,28.8787,29.0079,28.8626,28.9594,290456.0
2020-05-13 12:30:00,35.87,36.05,35.87,36.03,371968.0,28.9594,29.1048,28.9594,29.0886,371968.0
2020-05-13 12:35:00,36.03,36.03,35.9,35.97,303687.0,29.0886,29.0886,28.9837,29.0402,303687.0
2020-05-13 12:40:00,35.96,35.96,35.75,35.8,272394.0,29.0321,29.0321,28.8626,28.9029,272394.0
2020-05-13 12:45:00,35.81,35.91,35.79,35.87,204918.0,28.911,28.9917,28.8949,28.9594,204918.0
2020-05-13 12:50:00,35.87,35.87,35.77,35.82,128830.0,28.9594,28.9594,28.8787,28.9191,128830.0
2020-05-13 12:55:00,35.83,35.88,35.75,35.86,111704.0,28.9271,28.9675,28.8626,28.9514,111704.0
2020-05-13 13:00:00,35.86,35.88,35.74,35.74,247994.0,28.9514,28.9675,28.8545,28.8545,247994.0
2020-05-13 13:05:00,35.74,35.78,35.62,35.78,330705.0,28.8545,28.8868,28.7576,28.8868,330705.0
2020-05-13 13:10:00,35.77,36.01,35.77,35.95,418780.0,28.8787,29.0725,28.8787,29.024,418780.0
2020-05-13 13:15:00,35.95,36.14,35.9,36.11,204489.0,29.024,29.1774,28.9837,29.1532,204489.0
2020-05-13 13:20:00,36.1,36.11,35.98,35.98,172441.0,29.1451,29.1532,29.0482,29.0482,172441.0
2020-05-13 13:25:00,35.99,36.01,35.92,36.01,260371.0,29.0563,29.0725,28.9998,29.0725,260371.0
2020-05-13 13:30:00,36.01,36.04,35.91,35.91,133011.0,29.0725,29.0967,28.9917,28.9917,133011.0
2020-05-13 13:35:00,35.92,35.93,35.86,35.92,143681.0,28.9998,29.0079,28.9514,28.9998,143681.0
2020-05-13 13:40:00,35.92,35.96,35.82,35.86,157269.0,28.9998,29.0321,28.9191,28.9514,157269.0
2020-05-13 13:45:00,35.86,35.88,35.8,35.87,138942.0,28.9514,28.9675,28.9029,28.9594,138942.0
2020-05-13 13:50:00,35.88,35.88,35.73,35.75,82781.0,28.9675,28.9675,28.8464,28.8626,82781.0
2020-05-13 13:55:00,35.76,35.78,35.73,35.76,87896.0,28.8706,28.8868,28.8464,28.8706,87896.0
2020-05-13 14:00:00,35.76,35.78,35.65,35.68,152144.0,28.8706,28.8868,28.7818,28.806,152144.0
2020-05-13 14:05:00,35.68,35.83,35.68,35.74,158409.0,28.806,28.9271,28.806,28.8545,158409.0
2020-05-13 14:10:00,35.73,35.82,35.66,35.68,230722.0,28.8464,28.9191,28.7899,28.806,230722.0
2020-05-13 14:15:00,35.68,35.8,35.67,35.7,290329.0,28.806,28.9029,28.798,28.8222,290329.0
2020-05-13 14:20:00,35.7,35.8,35.68,35.68,154284.0,28.8222,28.9029,28.806,28.806,154284.0
2020-05-13 14:25:00,35.68,35.75,35.64,35.75,183134.0,28.806,28.8626,28.7738,28.8626,183134.0
2020-05-13 14:30:00,35.75,35.87,35.73,35.8,216867.0,28.8626,28.9594,28.8464,28.9029,216867.0
2020-05-13 14:35:00,35.8,35.88,35.77,35.8,134569.0,28.9029,28.9675,28.8787,28.9029,134569.0
2020-05-13 14:40:00,35.8,35.84,35.67,35.68,172101.0,28.9029,28.9352,28.798,28.806,172101.0
2020-05-13 14:45:00,35.68,35.78,35.67,35.7,237391.0,28.806,28.8868,28.798,28.8222,237391.0
2020-05-13 14:50:00,35.69,35.73,35.68,35.69,253199.0,28.8141,28.8464,28.806,28.8141,253199.0
2020-05-13 14:55:00,35.69,35.72,35.6,35.6,227714.0,28.8141,28.8383,28.7415,28.7415,227714.0
2020-05-13 15:00:00,35.61,35.83,35.6,35.76,386267.0,28.7495,28.9271,28.7415,28.8706,386267.0
2020-05-13 15:05:00,35.77,35.77,35.6,35.64,196837.0,28.8787,28.8787,28.7415,28.7738,196837.0
2020-05-13 15:10:00,35.65,35.73,35.62,35.65,411422.0,28.7818,28.8464,28.7576,28.7818,411422.0
2020-05-13 15:15:00,35.65,35.75,35.64,35.67,258704.0,28.7818,28.8626,28.7738,28.798,258704.0
2020-05-13 15:20:00,35.66,35.67,35.53,35.54,388036.0,28.7899,28.798,28.6849,28.693,388036.0
2020-05-13 15:25:00,35.54,35.57,35.46,35.55,316480.0,28.693,28.7172,28.6284,28.7011,316480.0
2020-05-13 15:30:00,35.55,35.79,35.52,35.76,307693.0,28.7011,28.8949,28.6769,28.8706,307693.0
2020-05-13 15:35:00,35.76,35.84,35.66,35.78,533698.0,28.8706,28.9352,28.7899,28.8868,533698.0
2020-05-13 15:40:00,35.78,35.84,35.77,35.79,477192.0,28.8868,28.9352,28.8787,28.8949,477192.0
2020-05-13 15:45:00,35.78,35.86,35.66,35.77,531957.0,28.8868,28.9514,28.7899,28.8787,531957.0
2020-05-13 15:50:00,35.76,35.9,35.7,35.82,723810.0,28.8706,28.9837,28.8222,28.9191,723810.0
2020-05-13 15:55:00,35.82,35.82,35.73,35.76,1247541.0,28.9191,28.9191,28.8464,28.8706,1247541.0
2020-05-14 09:30:00,35.11,35.11,34.73,34.79,1479867.0,28.3459,28.3459,28.0391,28.0875,1479867.0
2020-05-14 09:35:00,34.78,34.98,34.64,34.76,602156.0,28.0794,28.2409,27.9664,28.0633,602156.0
2020-05-14 09:40:00,34.75,34.8,34.53,34.6,455982.0,28.0552,28.0956,27.8776,27.9341,455982.0
2020-05-14 09:45:00,34.6,34.84,34.55,34.61,633157.0,27.9341,28.1279,27.8937,27.9422,633157.0
2020-05-14 09:50:00,34.61,34.65,34.41,34.42,744811.0,27.9422,27.9745,27.7807,27.7888,744811.0
2020-05-14 09:55:00,34.41,34.57,34.34,34.45,532241.0,27.7807,27.9099,27.7242,27.813,532241.0
2020-05-14 10:00:00,34.45,34.53,34.3,34.3,436619.0,27.813,27.8776,27.6919,27.6919,436619.0
2020-05-14 10:05:00,34.31,34.76,34.3,34.76,679004.0,27.7,28.0633,27.6919,28.0633,679004.0
2020-05-14 10:10:00,34.75,34.86,34.69,34.73,410247.0,28.0552,28.144,28.0068,28.0391,410247.0
2020-05-14 10:15:00,34.74,35.0,34.69,34.93,368311.0,28.0471,28.2571,28.0068,28.2005,368311.0
2020-05-14 10:20:00,34.92,35.04,34.91,35.04,341074.0,28.1925,28.2893,28.1844,28.2893,341074.0
2020-05-14 10:25:00,35.05,35.34,35.04,35.16,355087.0,28.2974,28.5315,28.2893,28.3862,355087.0
2020-05-14 10:30:00,35.17,35.63,35.17,35.59,770041.0,28.3943,28.7657,28.3943,28.7334,770041.0
2020-05-14 10:35:00,35.59,36.06,35.55,36.05,942266.0,28.7334,29.1128,28.7011,29.1048,942266.0
2020-05-14 10:40:00,36.06,36.06,35.69,35.73,381695.0,29.1128,29.1128,28.8141,28.8464,381695.0
2020-05-14 10:45:00,35.73,36.0,35.73,36.0,376217.0,28.8464,29.0644,28.8464,29.0644,376217.0
2020-05-14 10:50:00,36.0,36.4,35.95,36.21,823966.0,29.0644,29.3873,29.024,29.2339,823966.0
2020-05-14 10:55:00,36.21,36.21,35.92,36.07,555588.0,29.2339,29.2339,28.9998,29.1209,555588.0
2020-05-14 11:00:00,36.07,36.3,36.07,36.21,557584.0,29.1209,29.3066,29.1209,29.2339,557584.0
2020-05-14 11:05:00,36.22,36.46,36.13,36.2,640861.0,29.242,29.4358,29.1693,29.2259,640861.0
2020-05-14 11:10:00,36.2,36.23,36.06,36.13,385526.0,29.2259,29.2501,29.1128,29.1693,385526.0
2020-05-14 11:15:00,36.14,36.4,36.14,36.27,363523.0,29.1774,29.3873,29.1774,29.2824,363523.0
2020-05-14 11:20:00,36.27,36.27,35.93,35.95,264654.0,29.2824,29.2824,29.0079,29.024,264654.0
2020-05-14 11:25:00,35.95,35.99,35.74,35.77,352506.0,29.024,29.0563,28.8545,28.8787,352506.0
2020-05-14 11:30:00,35.77,35.88,35.61,35.61,354951.0,28.8787,28.9675,28.7495,28.7495,354951.0
2020-05-14 11:35:00,35.61,35.74,35.44,35.48,386802.0,28.7495,28.8545,28.6123,28.6446,386802.0
2020-05-14 11:40:00,35.48,35.52,35.31,35.5,486663.0,28.6446,28.6769,28.5073,28.6607,486663.0
2020-05-14 11:45:00,35.48,35.52,35.35,35.46,233996.0,28.6446,28.6769,28.5396,28.6284,233996.0
2020-05-14 11:50:00,35.45,35.83,35.43,35.82,288085.0,28.6204,28.9271,28.6042,28.9191,288085.0
2020-05-14 11:55:00,35.83,35.85,35.67,35.71,264206.0,28.9271,28.9433,28.798,28.8303,264206.0
2020-05-14 12:00:00,35.72,35.8,35.63,35.79,252783.0,28.8383,28.9029,28.7657,28.8949,252783.0
2020-05-14 12:05:00,35.78,35.85,35.72,35.83,137727.0,28.8868,28.9433,28.8383,28.9271,137727.0
2020-05-14 12:10:00,35.83,35.99,35.81,35.92,261525.0,28.9271,29.0563,28.911,28.9998,261525.0
2020-05-14 12:15:00,35.92,35.97,35.78,35.79,183009.0,28.9998,29.0402,28.8868,28.8949,183009.0
2020-05-14 12:20:00,35.79,35.91,35.73,35.89,136129.0,28.8949,28.9917,28.8464,28.9756,136129.0
2020-05-14 12:25:00,35.89,35.91,35.73,35.75,129231.0,28.9756,28.9917,28.8464,28.8626,129231.0
2020-05-14 12:30:00,35.75,35.87,35.74,35.86,181211.0,28.8626,28.9594,28.8545,28.9514,181211.0
2020-05-14 12:35:00,35.85,35.93,35.81,35.88,150645.0,28.9433,29.0079,28.911,28.9675,150645.0
2020-05-14 12:40:00,35.88,35.95,35.82,35.93,140267.0,28.9675,29.024,28.9191,29.0079,140267.0
2020-05-14 12:45:00,35.92,35.94,35.87,35.89,94453.0,28.9998,29.016,28.9594,28.9756,94453.0
2020-05-14 12:50:00,35.88,36.17,35.87,36.16,273310.0,28.9675,29.2016,28.9594,29.1936,273310.0
2020-05-14 12:55:00,36.17,36.25,36.13,36.18,237925.0,29.2016,29.2662,29.1693,29.2097,237925.0
2020-05-14 13:00:00,36.19,36.2,36.03,36.03,162258.0,29.2178,29.2259,29.0886,29.0886,162258.0
2020-05-14 13:05:00,36.03,36.08,36.01,36.06,125141.0,29.0886,29.129,29.0725,29.1128,125141.0
2020-05-14 13:10:00,36.07,36.19,36.07,36.12,182190.0,29.1209,29.2178,29.1209,29.1613,182190.0
2020-05-14 13:15:00,36.12,36.19,36.1,36.19,147524.0,29.1613,29.2178,29.1451,29.2178,147524.0
2020-05-14 13:20:00,36.19,36.29,36.18,36.28,140295.0,29.2178,29.2985,29.2097,29.2905,140295.0
2020-05-14 13:25:00,36.28,36.42,36.28,36.42,196688.0,29.2905,29.4035,29.2905,29.4035,196688.0
2020-05-14 13:30:00,36.41,36.47,36.29,36.3,267242.0,29.3954,29.4438,29.2985,29.3066,267242.0
2020-05-14 13:35:00,36.31,36.32,36.22,36.27,108075.0,29.3147,29.3227,29.242,29.2824,108075.0
2020-05-14 13:40:00,36.25,36.27,36.18,36.19,146583.0,29.2662,29.2824,29.2097,29.2178,146583.0
2020-05-14 13:45:00,36.19,36.39,36.19,36.32,152843.0,29.2178,29.3793,29.2178,29.3227,152843.0
2020-05-14 13:50:00,36.33,36.34,36.16,36.17,139498.0,29.3308,29.3389,29.1936,29.2016,139498.0
2020-05-14 13:55:00,36.17,36.22,36.04,36.05,176055.0,29.2016,29.242,29.0967,29.1048,176055.0
2020-05-14 14:00:00,36.06,36.06,35.91,35.99,188544.0,29.1128,29.1128,28.9917,29.0563,188544.0
2020-05-14 14:05:00,35.98,36.03,35.9,36.02,102986.0,29.0482,29.0886,28.9837,29.0805,102986.0
2020-05-14 14:10:00,36.02,36.09,35.99,36.01,105155.0,29.0805,29.1371,29.0563,29.0725,105155.0
2020-05-14 14:15:00,36.02,36.08,35.95,36.03,109023.0,29.0805,29.129,29.024,29.0886,109023.0
2020-05-14 14:20:00,36.02,36.12,36.01,36.06,117335.0,29.0805,29.1613,29.0725,29.1128,117335.0
2020-05-14 14:25:00,36.05,36.18,36.04,36.14,127034.0,29.1048,29.2097,29.0967,29.1774,127034.0
2020-05-14 14:30:00,36.14,36.18,36.08,36.1,135469.0,29.1774,29.2097,29.129,29.1451,135469.0
2020-05-14 14:35:00,36.09,36.12,35.96,35.98,114545.0,29.1371,29.1613,29.0321,29.0482,114545.0
2020-05-14 14:40:00,35.98,36.04,35.88,35.95,287262.0,29.0482,29.0967,28.9675,29.024,287262.0
2020-05-14 14:45:00,35.95,35.96,35.88,35.93,144834.0,29.024,29.0321,28.9675,29.0079,144834.0
2020-05-14 14:50:00,35.91,36.01,35.88,36.0,138977.0,28.9917,29.0725,28.9675,29.0644,138977.0
2020-05-14 14:55:00,36.01,36.08,35.97,36.01,122451.0,29.0725,29.129,29.0402,29.0725,122451.0
2020-05-14 15:00:00,36.0,36.09,35.96,36.07,219981.0,29.0644,29.1371,29.0321,29.1209,219981.0
2020-05-14 15:05:00,36.06,36.15,36.01,36.12,259120.0,29.1128,29.1855,29.0725,29.1613,259120.0
2020-05-14 15:10:00,36.11,36.12,36.02,36.03,611618.0,29.1532,29.1613,29.0805,29.0886,611618.0
2020-05-14 15:15:00,36.03,36.13,35.98,36.0,570544.0,29.0886,29.1693,29.0482,29.0644,570544.0
2020-05-14 15:20:00,36.0,36.04,35.9,36.01,1246694.0,29.0644,29.0967,28.9837,29.0725,1246694.0
2020-05-14 15:25:00,36.01,36.1,35.96,36.03,675383.0,29.0725,29.1451,29.0321,29.0886,675383.0
2020-05-14 15:30:00,36.02,36.09,35.96,35.97,256654.0,29.0805,29.1371,29.0321,29.0402,256654.0
2020-05-14 15:35:00,35.97,35.97,35.84,35.87,533833.0,29.0402,29.0402,28.9352,28.9594,533833.0
2020-05-14 15:40:00,35.87,35.87,35.75,35.83,1418117.0,28.9594,28.9594,28.8626,28.9271,1418117.0
2020-05-14 15:45:00,35.83,35.93,35.82,35.88,1174080.0,28.9271,29.0079,28.9191,28.9675,1174080.0
2020-05-14 15:50:00,35.87,36.02,35.87,35.99,515326.0,28.9594,29.0805,28.9594,29.0563,515326.0
2020-05-14 15:55:00,35.99,36.11,35.93,36.11,852551.0,29.0563,29.1532,29.0079,29.1532,852551.0
2020-05-15 09:30:00,36.14,36.18,35.77,35.86,1685361.0,29.1774,29.2097,28.8787,28.9514,1685361.0
2020-05-15 09:35:00,35.88,36.27,35.67,36.24,644283.0,28.9675,29.2824,28.798,29.2582,644283.0
2020-05-15 09:40:00,36.25,36.35,35.98,36.28,438237.0,29.2662,29.347,29.0482,29.2905,438237.0
2020-05-15 09:45:00,36.27,36.34,36.05,36.1,284603.0,29.2824,29.3389,29.1048,29.1451,284603.0
2020-05-15 09:50:00,36.11,36.44,36.11,36.42,279100.0,29.1532,29.4196,29.1532,29.4035,279100.0
2020-05-15 09:55:00,36.42,36.47,36.28,36.29,246218.0,29.4035,29.4438,29.2905,29.2985,246218.0
2020-05-15 10:00:00,36.3,36.46,36.12,36.25,544780.0,29.3066,29.4358,29.1613,29.2662,544780.0
2020-05-15 10:05:00,36.25,36.46,36.22,36.46,401873.0,29.2662,29.4358,29.242,29.4358,401873.0
2020-05-15 10:10:00,36.46,36.62,36.4,36.56,564013.0,29.4358,29.5649,29.3873,29.5165,564013.0
2020-05-15 10:15:00,36.54,36.68,36.54,36.56,305020.0,29.5004,29.6134,29.5004,29.5165,305020.0
2020-05-15 10:20:00,36.57,36.76,36.52,36.52,409844.0,29.5246,29.678,29.4842,29.4842,409844.0
2020-05-15 10:25:00,36.52,36.71,36.51,36.62,337058.0,29.4842,29.6376,29.4761,29.5649,337058.0
2020-05-15 10:30:00,36.61,36.79,36.54,36.7,294764.0,29.5569,29.7022,29.5004,29.6295,294764.0
2020-05-15 10:35:00,36.7,36.89,36.61,36.79,494276.0,29.6295,29.7829,29.5569,29.7022,494276.0
2020-05-15 10:40:00,36.79,36.84,36.7,36.78,229633.0,29.7022,29.7426,29.6295,29.6941,229633.0
2020-05-15 10:45:00,36.77,36.86,36.68,36.71,302427.0,29.686,29.7587,29.6134,29.6376,302427.0
2020-05-15 10:50:00,36.71,36.72,36.51,36.56,349915.0,29.6376,29.6457,29.4761,29.5165,349915.0
2020-05-15 10:55:00,36.56,36.62,36.47,36.49,273061.0,29.5165,29.5649,29.4438,29.46,273061.0
2020-05-15 11:00:00,36.49,36.49,36.24,36.29,435840.0,29.46,29.46,29.2582,29.2985,435840.0
2020-05-15 11:05:00,36.28,36.4,36.23,36.33,393695.0,29.2905,29.3873,29.2501,29.3308,393695.0
2020-05-15 11:10:00,36.32,36.37,36.1,36.32,783039.0,29.3227,29.3631,29.1451,29.3227,783039.0
2020-05-15 11:15:00,36.32,36.36,36.24,36.35,305170.0,29.3227,29.355,29.2582,29.347,305170.0
2020-05-15 11:20:00,36.35,36.54,36.32,36.48,350906.0,29.347,29.5004,29.3227,29.4519,350906.0
2020-05-15 11:25:00,36.48,36.55,36.42,36.44,397962.0,29.4519,29.5084,29.4035,29.4196,397962.0
2020-05-15 11:30:00,36.43,36.49,36.35,36.45,248512.0,29.4116,29.46,29.347,29.4277,248512.0
2020-05-15 11:35:00,36.46,36.46,36.28,36.33,238939.0,29.4358,29.4358,29.2905,29.3308,238939.0
2020-05-15 11:40:00,36.33,36.36,36.25,36.29,291803.0,29.3308,29.355,29.2662,29.2985,291803.0
2020-05-15 11:45:00,36.3,36.31,36.19,36.2,177709.0,29.3066,29.3147,29.2178,29.2259,177709.0
2020-05-15 11:50:00,36.21,36.27,36.16,36.24,158352.0,29.2339,29.2824,29.1936,29.2582,158352.0
2020-05-15 11:55:00,36.24,36.37,36.23,36.3,247052.0,29.2582,29.3631,29.2501,29.3066,247052.0
2020-05-15 12:00:00,36.3,36.45,36.27,36.4,278527.0,29.3066,29.4277,29.2824,29.3873,278527.0
2020-05-15 12:05:00,36.41,36.5,36.37,36.49,146113.0,29.3954,29.4681,29.3631,29.46,146113.0
2020-05-15 12:10:00,36.5,36.5,36.39,36.41,83838.0,29.4681,29.4681,29.3793,29.3954,83838.0
2020-05-15 12:15:00,36.4,36.41,36.32,36.4,217753.0,29.3873,29.3954,29.3227,29.3873,217753.0
2020-05-15 12:20:00,36.4,36.49,36.4,36.46,188027.0,29.3873,29.46,29.3873,29.4358,188027.0
2020-05-15 12:25:00,36.46,36.5,36.4,36.44,86657.0,29.4358,29.4681,29.3873,29.4196,86657.0
2020-05-15 12:30:00,36.45,36.46,36.4,36.46,162810.0,29.4277,29.4358,29.3873,29.4358,162810.0
2020-05-15 12:35:00,36.46,36.47,36.36,36.39,131073.0,29.4358,29.4438,29.355,29.3793,131073.0
2020-05-15 12:40:00,36.38,36.49,36.35,36.37,1067757.0,29.3712,29.46,29.347,29.3631,1067757.0
2020-05-15 12:45:00,36.37,36.39,36.28,36.35,308744.0,29.3631,29.3793,29.2905,29.347,308744.0
2020-05-15 12:50:00,36.34,36.35,36.29,36.3,203847.0,29.3389,29.347,29.2985,29.3066,203847.0
2020-05-15 12:55:00,36.29,36.29,36.18,36.25,130474.0,29.2985,29.2985,29.2097,29.2662,130474.0
2020-05-15 13:00:00,36.25,36.32,36.25,36.27,191337.0,29.2662,29.3227,29.2662,29.2824,191337.0
2020-05-15 13:05:00,36.26,36.27,36.16,36.19,236845.0,29.2743,29.2824,29.1936,29.2178,236845.0
2020-05-15 13:10:00,36.2,36.29,36.19,36.28,153988.0,29.2259,29.2985,29.2178,29.2905,153988.0
2020-05-15 13:15:00,36.28,36.29,36.18,36.22,161479.0,29.2905,29.2985,29.2097,29.242,161479.0
2020-05-15 13:20:00,36.23,36.26,36.16,36.16,185416.0,29.2501,29.2743,29.1936,29.1936,185416.0
2020-05-15 13:25:00,36.17,36.28,36.16,36.24,82675.0,29.2016,29.2905,29.1936,29.2582,82675.0
2020-05-15 13:30:00,36.23,36.33,36.2,36.27,119966.0,29.2501,29.3308,29.2259,29.2824,119966.0
2020-05-15 13:35:00,36.26,36.34,36.25,36.34,125822.0,29.2743,29.3389,29.2662,29.3389,125822.0
2020-05-15 13:40:00,36.34,36.38,36.32,36.34,130478.0,29.3389,29.3712,29.3227,29.3389,130478.0
2020-05-15 13:45:00,36.34,36.37,36.26,36.27,142965.0,29.3389,29.3631,29.2743,29.2824,142965.0
2020-05-15 13:50:00,36.27,36.38,36.24,36.37,171308.0,29.2824,29.3712,29.2582,29.3631,171308.0
2020-05-15 13:55:00,36.37,36.42,36.35,36.4,156414.0,29.3631,29.4035,29.347,29.3873,156414.0
2020-05-15 14:00:00,36.4,36.61,36.4,36.58,642761.0,29.3873,29.5569,29.3873,29.5327,642761.0
2020-05-15 14:05:00,36.58,36.64,36.53,36.61,150377.0,29.5327,29.5811,29.4923,29.5569,150377.0
2020-05-15 14:10:00,36.61,36.61,36.55,36.58,232265.0,29.5569,29.5569,29.5084,29.5327,232265.0
2020-05-15 14:15:00,36.58,36.66,36.55,36.57,188360.0,29.5327,29.5972,29.5084,29.5246,188360.0
2020-05-15 14:20:00,36.58,36.65,36.54,36.56,153939.0,29.5327,29.5892,29.5004,29.5165,153939.0
2020-05-15 14:25:00,36.55,36.58,36.51,36.55,117455.0,29.5084,29.5327,29.4761,29.5084,117455.0
2020-05-15 14:30:00,36.55,36.57,36.44,36.45,162514.0,29.5084,29.5246,29.4196,29.4277,162514.0
2020-05-15 14:35:00,36.45,36.46,36.38,36.42,139587.0,29.4277,29.4358,29.3712,29.4035,139587.0
2020-05-15 14:40:00,36.43,36.45,36.37,36.38,80050.0,29.4116,29.4277,29.3631,29.3712,80050.0
2020-05-15 14:45:00,36.37,36.46,36.36,36.42,106336.0,29.3631,29.4358,29.355,29.4035,106336.0
2020-05-15 14:50:00,36.43,36.49,36.41,36.43,133064.0,29.4116,29.46,29.3954,29.4116,133064.0
2020-05-15 14:55:00,36.43,36.45,36.3,36.32,169546.0,29.4116,29.4277,29.3066,29.3227,169546.0
2020-05-15 15:00:00,36.32,36.42,36.27,36.36,290798.0,29.3227,29.4035,29.2824,29.355,290798.0
2020-05-15 15:05:00,36.36,36.41,36.32,36.38,136574.0,29.355,29.3954,29.3227,29.3712,136574.0
2020-05-15 15:10:00,36.38,36.41,36.29,36.4,211413.0,29.3712,29.3954,29.2985,29.3873,211413.0
2020-05-15 15:15:00,36.39,36.42,36.33,36.4,320293.0,29.3793,29.4035,29.3308,29.3873,320293.0
2020-05-15 15:20:00,36.4,36.45,36.37,36.39,313122.0,29.3873,29.4277,29.3631,29.3793,313122.0
2020-05-15 15:25:00,36.39,36.46,36.36,36.39,255260.0,29.3793,29.4358,29.355,29.3793,255260.0
2020-05-15 15:30:00,36.39,36.41,36.31,36.32,457868.0,29.3793,29.3954,29.3147,29.3227,457868.0
2020-05-15 15:35:00,36.33,36.34,36.17,36.18,607687.0,29.3308,29.3389,29.2016,29.2097,607687.0
2020-05-15 15:40:00,36.18,36.19,36.04,36.08,457298.0,29.2097,29.2178,29.0967,29.129,457298.0
2020-05-15 15:45:00,36.08,36.19,36.06,36.14,491671.0,29.129,29.2178,29.1128,29.1774,491671.0
2020-05-15 15:50:00,36.14,36.14,35.96,35.98,848194.0,29.1774,29.1774,29.0321,29.0482,848194.0
2020-05-15 15:55:00,35.98,36.04,35.93,36.02,1606100.0,29.0482,29.0967,29.0079,29.0805,1606100.0
2020-05-18 09:30:00,38.06,38.51,37.95,38.46,2943401.0,30.7275,31.0908,30.6387,31.0505,2943401.0
2020-05-18 09:35:00,38.47,38.57,38.37,38.55,1554726.0,31.0585,31.1393,30.9778,31.1231,1554726.0
2020-05-18 09:40:00,38.56,38.59,38.19,38.29,1400777.0,31.1312,31.1554,30.8325,30.9132,1400777.0
2020-05-18 09:45:00,38.29,38.57,38.19,38.48,832934.0,30.9132,31.1393,30.8325,31.0666,832934.0
2020-05-18 09:50:00,38.48,38.62,38.33,38.43,1144121.0,31.0666,31.1796,30.9455,31.0262,1144121.0
2020-05-18 09:55:00,38.43,38.58,38.35,38.37,828159.0,31.0262,31.1473,30.9617,30.9778,828159.0
2020-05-18 10:00:00,38.37,38.42,38.22,38.31,494372.0,30.9778,31.0182,30.8567,30.9294,494372.0
2020-05-18 10:05:00,38.32,38.39,38.18,38.25,607171.0,30.9374,30.9939,30.8244,30.8809,607171.0
2020-05-18 10:10:00,38.25,38.29,38.03,38.08,509229.0,30.8809,30.9132,30.7033,30.7437,509229.0
2020-05-18 10:15:00,38.07,38.24,38.03,38.22,419196.0,30.7356,30.8728,30.7033,30.8567,419196.0
2020-05-18 10:20:00,38.21,38.29,38.15,38.17,324837.0,30.8486,30.9132,30.8002,30.8163,324837.0
2020-05-18 10:25:00,38.18,38.32,38.18,38.26,357214.0,30.8244,30.9374,30.8244,30.889,357214.0
2020-05-18 10:30:00,38.26,38.39,38.23,38.37,343917.0,30.889,30.9939,30.8648,30.9778,343917.0
2020-05-18 10:35:00,38.38,38.6,38.37,38.58,474895.0,30.9859,31.1635,30.9778,31.1473,474895.0
2020-05-18 10:40:00,38.59,38.67,38.54,38.61,497318.0,31.1554,31.22,31.115,31.1716,497318.0
2020-05-18 10:45:00,38.6,38.71,38.54,38.66,451451.0,31.1635,31.2523,31.115,31.2119,451451.0
2020-05-18 10:50:00,38.66,38.71,38.56,38.56,402343.0,31.2119,31.2523,31.1312,31.1312,402343.0
2020-05-18 10:55:00,38.56,38.61,38.48,38.49,348968.0,31.1312,31.1716,31.0666,31.0747,348968.0
2020-05-18 11:00:00,38.5,38.63,38.45,38.6,300283.0,31.0828,31.1877,31.0424,31.1635,300283.0
2020-05-18 11:05:00,38.59,38.76,38.57,38.73,538387.0,31.1554,31.2927,31.1393,31.2684,538387.0
2020-05-18 11:10:00,38.74,38.77,38.64,38.73,438205.0,31.2765,31.3007,31.1958,31.2684,438205.0
2020-05-18 11:15:00,38.73,38.77,38.6,38.75,397894.0,31.2684,31.3007,31.1635,31.2846,397894.0
2020-05-18 11:20:00,38.76,38.89,38.75,38.88,430098.0,31.2927,31.3976,31.2846,31.3895,430098.0
2020-05-18 11:25:00,38.89,38.99,38.86,38.99,452374.0,31.3976,31.4784,31.3734,31.4784,452374.0
2020-05-18 11:30:00,38.99,38.99,38.81,38.88,361220.0,31.4784,31.4784,31.333,31.3895,361220.0
2020-05-18 11:35:00,38.88,38.9,38.74,38.75,643318.0,31.3895,31.4057,31.2765,31.2846,643318.0
2020-05-18 11:40:00,38.75,38.88,38.74,38.81,338324.0,31.2846,31.3895,31.2765,31.333,338324.0
2020-05-18 11:45:00,38.81,38.83,38.63,38.64,359507.0,31.333,31.3492,31.1877,31.1958,359507.0
2020-05-18 11:50:00,38.63,38.7,38.61,38.68,352626.0,31.1877,31.2442,31.1716,31.2281,352626.0
2020-05-18 11:55:00,38.68,38.83,38.66,38.79,317647.0,31.2281,31.3492,31.2119,31.3169,317647.0
2020-05-18 12:00:00,38.78,38.84,38.73,38.76,271205.0,31.3088,31.3573,31.2684,31.2927,271205.0
2020-05-18 12:05:00,38.77,38.81,38.69,38.76,287773.0,31.3007,31.333,31.2362,31.2927,287773.0
2020-05-18 12:10:00,38.75,38.78,38.65,38.65,211379.0,31.2846,31.3088,31.2039,31.2039,211379.0
2020-05-18 12:15:00,38.66,38.72,38.58,38.62,317464.0,31.2119,31.2604,31.1473,31.1796,317464.0
2020-05-18 12:20:00,38.62,38.7,38.59,38.68,266992.0,31.1796,31.2442,31.1554,31.2281,266992.0
2020-05-18 12:25:00,38.68,38.75,38.65,38.73,178353.0,31.2281,31.2846,31.2039,31.2684,178353.0
2020-05-18 12:30:00,38.73,38.79,38.69,38.74,345485.0,31.2684,31.3169,31.2362,31.2765,345485.0
2020-05-18 12:35:00,38.73,38.79,38.71,38.78,213903.0,31.2684,31.3169,31.2523,31.3088,213903.0
2020-05-18 12:40:00,38.78,38.78,38.64,38.71,535181.0,31.3088,31.3088,31.1958,31.2523,535181.0
2020-05-18 12:45:00,38.7,38.72,38.57,38.6,355401.0,31.2442,31.2604,31.1393,31.1635,355401.0
2020-05-18 12:50:00,38.61,38.65,38.58,38.63,296471.0,31.1716,31.2039,31.1473,31.1877,296471.0
2020-05-18 12:55:00,38.63,38.73,38.6,38.7,192547.0,31.1877,31.2684,31.1635,31.2442,192547.0
2020-05-18 13:00:00,38.69,38.8,38.69,38.79,297098.0,31.2362,31.325,31.2362,31.3169,297098.0
2020-05-18 13:05:00,38.8,38.84,38.78,38.8,200648.0,31.325,31.3573,31.3088,31.325,200648.0
2020-05-18 13:10:00,38.8,38.83,38.76,38.81,166127.0,31.325,31.3492,31.2927,31.333,166127.0
2020-05-18 13:15:00,38.81,38.83,38.78,38.82,118956.0,31.333,31.3492,31.3088,31.3411,118956.0
2020-05-18 13:20:00,38.81,38.84,38.76,38.82,202940.0,31.333,31.3573,31.2927,31.3411,202940.0
2020-05-18 13:25:00,38.83,38.88,38.78,38.86,145340.0,31.3492,31.3895,31.3088,31.3734,145340.0
2020-05-18 13:30:00,38.87,38.88,38.63,38.66,217040.0,31.3815,31.3895,31.1877,31.2119,217040.0
2020-05-18 13:35:00,38.66,38.75,38.66,38.74,215969.0,31.2119,31.2846,31.2119,31.2765,215969.0
2020-05-18 13:40:00,38.75,38.8,38.71,38.79,208146.0,31.2846,31.325,31.2523,31.3169,208146.0
2020-05-18 13:45:00,38.79,38.83,38.76,38.78,242336.0,31.3169,31.3492,31.2927,31.3088,242336.0
2020-05-18 13:50:00,38.78,38.8,38.72,38.8,152295.0,31.3088,31.325,31.2604,31.325,152295.0
2020-05-18 13:55:00,38.79,38.85,38.76,38.84,202353.0,31.3169,31.3653,31.2927,31.3573,202353.0
2020-05-18 14:00:00,38.85,38.89,38.8,38.89,270662.0,31.3653,31.3976,31.325,31.3976,270662.0
2020-05-18 14:05:00,38.89,38.9,38.8,38.82,168316.0,31.3976,31.4057,31.325,31.3411,168316.0
2020-05-18 14:10:00,38.81,38.82,38.74,38.78,163526.0,31.333,31.3411,31.2765,31.3088,163526.0
2020-05-18 14:15:00,38.78,38.79,38.6,38.62,243885.0,31.3088,31.3169,31.1635,31.1796,243885.0
2020-05-18 14:20:00,38.62,38.65,38.59,38.63,147382.0,31.1796,31.2039,31.1554,31.1877,147382.0
2020-05-18 14:25:00,38.64,38.73,38.62,38.7,200291.0,31.1958,31.2684,31.1796,31.2442,200291.0
2020-05-18 14:30:00,38.7,38.88,38.7,38.88,216471.0,31.2442,31.3895,31.2442,31.3895,216471.0
2020-05-18 14:35:00,38.88,38.96,38.83,38.95,178869.0,31.3895,31.4541,31.3492,31.4461,178869.0
2020-05-18 14:40:00,38.96,38.96,38.91,38.94,160836.0,31.4541,31.4541,31.4138,31.438,160836.0
2020-05-18 14:45:00,38.95,38.97,38.87,38.89,285648.0,31.4461,31.4622,31.3815,31.3976,285648.0
2020-05-18 14:50:00,38.88,38.92,38.85,38.88,221290.0,31.3895,31.4218,31.3653,31.3895,221290.0
2020-05-18 14:55:00,38.88,38.94,38.87,38.92,430840.0,31.3895,31.438,31.3815,31.4218,430840.0
2020-05-18 15:00:00,38.91,38.96,38.9,38.95,284957.0,31.4138,31.4541,31.4057,31.4461,284957.0
2020-05-18 15:05:00,38.94,39.01,38.92,39.0,608345.0,31.438,31.4945,31.4218,31.4864,608345.0
2020-05-18 15:10:00,39.0,39.02,38.94,38.99,473698.0,31.4864,31.5026,31.438,31.4784,473698.0
2020-05-18 15:15:00,38.99,39.02,38.92,39.01,435093.0,31.4784,31.5026,31.4218,31.4945,435093.0
2020-05-18 15:20:00,39.0,39.05,38.98,38.99,357015.0,31.4864,31.5268,31.4703,31.4784,357015.0
2020-05-18 15:25:00,38.98,39.06,38.98,39.0,268779.0,31.4703,31.5349,31.4703,31.4864,268779.0
2020-05-18 15:30:00,38.99,39.08,38.98,39.06,451571.0,31.4784,31.551,31.4703,31.5349,451571.0
2020-05-18 15:35:00,39.06,39.11,38.94,38.97,1084317.0,31.5349,31.5752,31.438,31.4622,1084317.0
2020-05-18 15:40:00,38.97,39.08,38.97,39.07,697690.0,31.4622,31.551,31.4622,31.5429,697690.0
2020-05-18 15:45:00,39.07,39.17,39.06,39.12,582167.0,31.5429,31.6237,31.5349,31.5833,582167.0
2020-05-18 15:50:00,39.12,39.18,39.04,39.05,836860.0,31.5833,31.6317,31.5187,31.5268,836860.0
2020-05-18 15:55:00,39.05,39.1,38.93,38.94,1432874.0,31.5268,31.5672,31.4299,31.438,1432874.0
2020-05-19 09:30:00,38.98,39.1,38.47,38.48,1163280.0,31.4703,31.5672,31.0585,31.0666,1163280.0
2020-05-19 09:35:00,38.48,38.6,38.23,38.37,843341.0,31.0666,31.1635,30.8648,30.9778,843341.0
2020-05-19 09:40:00,38.36,38.36,38.15,38.32,570316.0,30.9697,30.9697,30.8002,30.9374,570316.0
2020-05-19 09:45:00,38.33,38.36,38.12,38.13,523088.0,30.9455,30.9697,30.776,30.784,523088.0
2020-05-19 09:50:00,38.14,38.27,38.09,38.2,464550.0,30.7921,30.8971,30.7517,30.8406,464550.0
2020-05-19 09:55:00,38.2,38.53,38.19,38.52,480534.0,30.8406,31.107,30.8325,31.0989,480534.0
2020-05-19 10:00:00,38.52,38.56,38.35,38.48,280632.0,31.0989,31.1312,30.9617,31.0666,280632.0
2020-05-19 10:05:00,38.49,38.77,38.49,38.74,529662.0,31.0747,31.3007,31.0747,31.2765,529662.0
2020-05-19 10:10:00,38.73,38.74,38.59,38.66,319670.0,31.2684,31.2765,31.1554,31.2119,319670.0
2020-05-19 10:15:00,38.66,38.69,38.45,38.46,328729.0,31.2119,31.2362,31.0424,31.0505,328729.0
2020-05-19 10:20:00,38.46,38.58,38.39,38.51,274352.0,31.0505,31.1473,30.9939,31.0908,274352.0
2020-05-19 10:25:00,38.5,38.61,38.35,38.41,336978.0,31.0828,31.1716,30.9617,31.0101,336978.0
2020-05-19 10:30:00,38.4,38.63,38.24,38.28,872496.0,31.002,31.1877,30.8728,30.9051,872496.0
2020-05-19 10:35:00,38.28,38.32,38.15,38.26,490740.0,30.9051,30.9374,30.8002,30.889,490740.0
2020-05-19 10:40:00,38.26,38.27,38.11,38.14,370720.0,30.889,30.8971,30.7679,30.7921,370720.0
2020-05-19 10:45:00,38.14,38.34,38.08,38.31,332719.0,30.7921,30.9536,30.7437,30.9294,332719.0
2020-05-19 10:50:00,38.31,38.46,38.31,38.45,351032.0,30.9294,31.0505,30.9294,31.0424,351032.0
2020-05-19 10:55:00,38.46,38.49,38.33,38.34,328253.0,31.0505,31.0747,30.9455,30.9536,328253.0
2020-05-19 11:00:00,38.34,38.47,38.28,38.45,310334.0,30.9536,31.0585,30.9051,31.0424,310334.0
2020-05-19 11:05:00,38.45,38.48,38.36,38.4,270104.0,31.0424,31.0666,30.9697,31.002,270104.0
2020-05-19 11:10:00,38.4,38.42,38.16,38.18,350301.0,31.002,31.0182,30.8083,30.8244,350301.0
2020-05-19 11:15:00,38.18,38.36,38.18,38.36,467143.0,30.8244,30.9697,30.8244,30.9697,467143.0
2020-05-19 11:20:00,38.37,38.49,38.31,38.47,383621.0,30.9778,31.0747,30.9294,31.0585,383621.0
2020-05-19 11:25:00,38.46,38.49,38.38,38.4,292501.0,31.0505,31.0747,30.9859,31.002,292501.0
2020-05-19 11:30:00,38.39,38.51,38.37,38.46,453965.0,30.9939,31.0908,30.9778,31.0505,453965.0
2020-05-19 11:35:00,38.46,38.5,38.31,38.33,295892.0,31.0505,31.0828,30.9294,30.9455,295892.0
2020-05-19 11:40:00,38.33,38.43,38.27,38.31,329126.0,30.9455,31.0262,30.8971,30.9294,329126.0
2020-05-19 11:45:00,38.31,38.35,38.16,38.17,207570.0,30.9294,30.9617,30.8083,30.8163,207570.0
2020-05-19 11:50:00,38.17,38.22,38.14,38.21,274762.0,30.8163,30.8567,30.7921,30.8486,274762.0
2020-05-19 11:55:00,38.21,38.27,38.18,38.27,284799.0,30.8486,30.8971,30.8244,30.8971,284799.0
2020-05-19 12:00:00,38.27,38.34,38.24,38.3,285252.0,30.8971,30.9536,30.8728,30.9213,285252.0
2020-05-19 12:05:00,38.29,38.36,38.27,38.34,171203.0,30.9132,30.9697,30.8971,30.9536,171203.0
2020-05-19 12:10:00,38.34,38.4,38.32,38.4,180662.0,30.9536,31.002,30.9374,31.002,180662.0
2020-05-19 12:15:00,38.39,38.4,38.25,38.27,220577.0,30.9939,31.002,30.8809,30.8971,220577.0
2020-05-19 12:20:00,38.28,38.37,38.27,38.35,177382.0,30.9051,30.9778,30.8971,30.9617,177382.0
2020-05-19 12:25:00,38.35,38.38,38.29,38.32,144185.0,30.9617,30.9859,30.9132,30.9374,144185.0
2020-05-19 12:30:00,38.32,38.37,38.27,38.27,340759.0,30.9374,30.9778,30.8971,30.8971,340759.0
2020-05-19 12:35:00,38.27,38.33,38.26,38.3,125153.0,30.8971,30.9455,30.889,30.9213,125153.0
2020-05-19 12:40:00,38.3,38.33,38.27,38.33,92286.0,30.9213,30.9455,30.8971,30.9455,92286.0
2020-05-19 12:45:00,38.33,38.36,38.31,38.31,110798.0,30.9455,30.9697,30.9294,30.9294,110798.0
2020-05-19 12:50:00,38.31,38.32,38.26,38.27,106457.0,30.9294,30.9374,30.889,30.8971,106457.0
2020-05-19 12:55:00,38.26,38.31,38.23,38.24,134705.0,30.889,30.9294,30.8648,30.8728,134705.0
2020-05-19 13:00:00,38.24,38.27,38.16,38.18,210614.0,30.8728,30.8971,30.8083,30.8244,210614.0
2020-05-19 13:05:00,38.18,38.24,38.15,38.23,149120.0,30.8244,30.8728,30.8002,30.8648,149120.0
2020-05-19 13:10:00,38.23,38.37,38.23,38.35,203322.0,30.8648,30.9778,30.8648,30.9617,203322.0
2020-05-19 13:15:00,38.36,38.4,38.31,38.4,120687.0,30.9697,31.002,30.9294,31.002,120687.0
2020-05-19 13:20:00,38.4,38.41,38.37,38.38,185716.0,31.002,31.0101,30.9778,30.9859,185716.0
2020-05-19 13:25:00,38.39,38.43,38.35,38.36,123769.0,30.9939,31.0262,30.9617,30.9697,123769.0
2020-05-19 13:30:00,38.36,38.36,38.27,38.32,139766.0,30.9697,30.9697,30.8971,30.9374,139766.0
2020-05-19 13:35:00,38.32,38.35,38.3,38.3,60037.0,30.9374,30.9617,30.9213,30.9213,60037.0
2020-05-19 13:40:00,38.31,38.42,38.3,38.4,132110.0,30.9294,31.0182,30.9213,31.002,132110.0
2020-05-19 13:45:00,38.41,38.47,38.4,38.44,134822.0,31.0101,31.0585,31.002,31.0343,134822.0
2020-05-19 13:50:00,38.44,38.45,38.38,38.4,138735.0,31.0343,31.0424,30.9859,31.002,138735.0
2020-05-19 13:55:00,38.4,38.45,38.4,38.42,95129.0,31.002,31.0424,31.002,31.0182,95129.0
2020-05-19 14:00:00,38.41,38.44,38.33,38.41,134094.0,31.0101,31.0343,30.9455,31.0101,134094.0
2020-05-19 14:05:00,38.41,38.52,38.4,38.52,121235.0,31.0101,31.0989,31.002,31.0989,121235.0
2020-05-19 14:10:00,38.52,38.52,38.45,38.47,191353.0,31.0989,31.0989,31.0424,31.0585,191353.0
2020-05-19 14:15:00,38.46,38.5,38.45,38.49,78855.0,31.0505,31.0828,31.0424,31.0747,78855.0
2020-05-19 14:20:00,38.5,38.56,38.48,38.56,128632.0,31.0828,31.1312,31.0666,31.1312,128632.0
2020-05-19 14:25:00,38.56,38.59,38.52,38.53,156510.0,31.1312,31.1554,31.0989,31.107,156510.0
2020-05-19 14:30:00,38.54,38.54,38.47,38.54,169953.0,31.115,31.115,31.0585,31.115,169953.0
2020-05-19 14:35:00,38.54,38.56,38.49,38.5,115516.0,31.115,31.1312,31.0747,31.0828,115516.0
2020-05-19 14:40:00,38.49,38.54,38.47,38.48,203030.0,31.0747,31.115,31.0585,31.0666,203030.0
2020-05-19 14:45:00,38.47,38.57,38.46,38.56,168671.0,31.0585,31.1393,31.0505,31.1312,168671.0
2020-05-19 14:50:00,38.56,38.57,38.47,38.48,139411.0,31.1312,31.1393,31.0585,31.0666,139411.0
2020-05-19 14:55:00,38.48,38.5,38.08,38.12,974864.0,31.0666,31.0828,30.7437,30.776,974864.0
2020-05-19 15:00:00,38.12,38.3,38.07,38.26,616160.0,30.776,30.9213,30.7356,30.889,616160.0
2020-05-19 15:05:00,38.26,38.34,38.25,38.33,249395.0,30.889,30.9536,30.8809,30.9455,249395.0
2020-05-19 15:10:00,38.34,38.47,38.29,38.43,481145.0,30.9536,31.0585,30.9132,31.0262,481145.0
2020-05-19 15:15:00,38.44,38.45,38.35,38.36,301573.0,31.0343,31.0424,30.9617,30.9697,301573.0
2020-05-19 15:20:00,38.37,38.38,38.22,38.24,529405.0,30.9778,30.9859,30.8567,30.8728,529405.0
2020-05-19 15:25:00,38.25,38.28,38.16,38.26,383630.0,30.8809,30.9051,30.8083,30.889,383630.0
2020-05-19 15:30:00,38.26,38.26,38.16,38.21,506736.0,30.889,30.889,30.8083,30.8486,506736.0
2020-05-19 15:35:00,38.21,38.22,38.05,38.14,619958.0,30.8486,30.8567,30.7195,30.7921,619958.0
2020-05-19 15:40:00,38.14,38.16,38.05,38.05,384394.0,30.7921,30.8083,30.7195,30.7195,384394.0
2020-05-19 15:45:00,38.06,38.14,37.98,38.0,611309.0,30.7275,30.7921,30.6629,30.6791,611309.0
2020-05-19 15:50:00,37.99,38.05,37.87,37.91,521581.0,30.671,30.7195,30.5741,30.6064,521581.0
2020-05-19 15:55:00,37.91,37.96,37.81,37.83,1040328.0,30.6064,30.6468,30.5257,30.5418,1040328.0
2020-05-20 09:30:00,38.62,38.74,38.41,38.63,693597.0,31.1796,31.2765,31.0101,31.1877,693597.0
2020-05-20 09:35:00,38.64,38.73,38.53,38.72,443247.0,31.1958,31.2684,31.107,31.2604,443247.0
2020-05-20 09:40:00,38.73,38.89,38.67,38.75,613470.0,31.2684,31.3976,31.22,31.2846,613470.0
2020-05-20 09:45:00,38.75,39.01,38.71,38.98,476368.0,31.2846,31.4945,31.2523,31.4703,476368.0
2020-05-20 09:50:00,38.98,39.09,38.82,38.88,754081.0,31.4703,31.5591,31.3411,31.3895,754081.0
2020-05-20 09:55:00,38.89,39.05,38.89,39.01,445597.0,31.3976,31.5268,31.3976,31.4945,445597.0
2020-05-20 10:00:00,39.02,39.18,38.95,39.13,443904.0,31.5026,31.6317,31.4461,31.5914,443904.0
2020-05-20 10:05:00,39.12,39.2,39.05,39.1,354457.0,31.5833,31.6479,31.5268,31.5672,354457.0
2020-05-20 10:10:00,39.09,39.26,39.09,39.22,400830.0,31.5591,31.6963,31.5591,31.664,400830.0
2020-05-20 10:15:00,39.23,39.28,39.12,39.22,309120.0,31.6721,31.7125,31.5833,31.664,309120.0
2020-05-20 10:20:00,39.22,39.29,39.2,39.21,391125.0,31.664,31.7206,31.6479,31.656,391125.0
2020-05-20 10:25:00,39.21,39.3,39.08,39.3,410353.0,31.656,31.7286,31.551,31.7286,410353.0
2020-05-20 10:30:00,39.31,39.35,39.11,39.19,609286.0,31.7367,31.769,31.5752,31.6398,609286.0
2020-05-20 10:35:00,39.19,39.26,39.11,39.19,557053.0,31.6398,31.6963,31.5752,31.6398,557053.0
2020-05-20 10:40:00,39.2,39.23,39.13,39.19,453133.0,31.6479,31.6721,31.5914,31.6398,453133.0
2020-05-20 10:45:00,39.18,39.32,39.16,39.26,307133.0,31.6317,31.7448,31.6156,31.6963,307133.0
2020-05-20 10:50:00,39.26,39.32,39.24,39.28,243097.0,31.6963,31.7448,31.6802,31.7125,243097.0
2020-05-20 10:55:00,39.29,39.33,39.24,39.26,395723.0,31.7206,31.7529,31.6802,31.6963,395723.0
2020-05-20 11:00:00,39.26,39.4,39.24,39.25,1080903.0,31.6963,31.8094,31.6802,31.6883,1080903.0
2020-05-20 11:05:00,39.25,39.27,39.12,39.16,466115.0,31.6883,31.7044,31.5833,31.6156,466115.0
2020-05-20 11:10:00,39.17,39.29,39.11,39.29,250985.0,31.6237,31.7206,31.5752,31.7206,250985.0
2020-05-20 11:15:00,39.29,39.31,39.17,39.29,238559.0,31.7206,31.7367,31.6237,31.7206,238559.0
2020-05-20 11:20:00,39.3,39.3,39.22,39.23,287081.0,31.7286,31.7286,31.664,31.6721,287081.0
2020-05-20 11:25:00,39.23,39.32,39.23,39.28,557965.0,31.6721,31.7448,31.6721,31.7125,557965.0
2020-05-20 11:30:00,39.28,39.3,39.19,39.23,350227.0,31.7125,31.7286,31.6398,31.6721,350227.0
2020-05-20 11:35:00,39.24,39.26,39.1,39.15,256634.0,31.6802,31.6963,31.5672,31.6075,256634.0
2020-05-20 11:40:00,39.15,39.21,39.13,39.17,161909.0,31.6075,31.656,31.5914,31.6237,161909.0
2020-05-20 11:45:00,39.18,39.22,39.16,39.19,180704.0,31.6317,31.664,31.6156,31.6398,180704.0
2020-05-20 11:50:00,39.18,39.21,39.08,39.09,250252.0,31.6317,31.656,31.551,31.5591,250252.0
2020-05-20 11:55:00,39.1,39.16,39.08,39.09,170721.0,31.5672,31.6156,31.551,31.5591,170721.0
2020-05-20 12:00:00,39.09,39.11,38.99,39.11,274776.0,31.5591,31.5752,31.4784,31.5752,274776.0
2020-05-20 12:05:00,39.1,39.12,39.01,39.05,278878.0,31.5672,31.5833,31.4945,31.5268,278878.0
2020-05-20 12:10:00,39.05,39.05,38.92,39.01,481988.0,31.5268,31.5268,31.4218,31.4945,481988.0
2020-05-20 12:15:00,39.0,39.05,38.96,39.02,284867.0,31.4864,31.5268,31.4541,31.5026,284867.0
2020-05-20 12:20:00,39.03,39.09,38.99,39.01,227289.0,31.5106,31.5591,31.4784,31.4945,227289.0
2020-05-20 12:25:00,39.01,39.13,38.98,39.12,232575.0,31.4945,31.5914,31.4703,31.5833,232575.0
2020-05-20 12:30:00,39.13,39.13,39.06,39.11,210173.0,31.5914,31.5914,31.5349,31.5752,210173.0
2020-05-20 12:35:00,39.11,39.15,39.07,39.12,212394.0,31.5752,31.6075,31.5429,31.5833,212394.0
2020-05-20 12:40:00,39.12,39.17,39.07,39.08,209755.0,31.5833,31.6237,31.5429,31.551,209755.0
2020-05-20 12:45:00,39.09,39.17,39.05,39.15,329458.0,31.5591,31.6237,31.5268,31.6075,329458.0
2020-05-20 12:50:00,39.15,39.23,39.15,39.16,225743.0,31.6075,31.6721,31.6075,31.6156,225743.0
2020-05-20 12:55:00,39.15,39.15,39.09,39.12,129373.0,31.6075,31.6075,31.5591,31.5833,129373.0
2020-05-20 13:00:00,39.13,39.13,39.07,39.09,93049.0,31.5914,31.5914,31.5429,31.5591,93049.0
2020-05-20 13:05:00,39.09,39.13,39.03,39.03,289433.0,31.5591,31.5914,31.5106,31.5106,289433.0
2020-05-20 13:10:00,39.03,39.17,39.0,39.11,215394.0,31.5106,31.6237,31.4864,31.5752,215394.0
2020-05-20 13:15:00,39.11,39.14,39.07,39.12,84525.0,31.5752,31.5995,31.5429,31.5833,84525.0
2020-05-20 13:20:00,39.12,39.15,39.04,39.06,159551.0,31.5833,31.6075,31.5187,31.5349,159551.0
2020-05-20 13:25:00,39.05,39.1,38.98,39.0,151782.0,31.5268,31.5672,31.4703,31.4864,151782.0
2020-05-20 13:30:00,39.0,39.05,38.95,38.95,101880.0,31.4864,31.5268,31.4461,31.4461,101880.0
2020-05-20 13:35:00,38.95,39.02,38.93,39.02,173715.0,31.4461,31.5026,31.4299,31.5026,173715.0
2020-05-20 13:40:00,39.02,39.08,38.98,39.06,190139.0,31.5026,31.551,31.4703,31.5349,190139.0
2020-05-20 13:45:00,39.06,39.08,39.01,39.03,124490.0,31.5349,31.551,31.4945,31.5106,124490.0
2020-05-20 13:50:00,39.04,39.04,38.99,39.01,55521.0,31.5187,31.5187,31.4784,31.4945,55521.0
2020-05-20 13:55:00,39.01,39.04,38.99,39.04,122057.0,31.4945,31.5187,31.4784,31.5187,122057.0
2020-05-20 14:00:00,39.04,39.07,38.97,39.07,157772.0,31.5187,31.5429,31.4622,31.5429,157772.0
2020-05-20 14:05:00,39.06,39.17,39.06,39.1,218990.0,31.5349,31.6237,31.5349,31.5672,218990.0
2020-05-20 14:10:00,39.1,39.17,39.08,39.09,200839.0,31.5672,31.6237,31.551,31.5591,200839.0
2020-05-20 14:15:00,39.1,39.12,39.03,39.09,142097.0,31.5672,31.5833,31.5106,31.5591,142097.0
2020-05-20 14:20:00,39.09,39.21,39.09,39.18,184535.0,31.5591,31.656,31.5591,31.6317,184535.0
2020-05-20 14:25:00,39.18,39.23,39.12,39.21,177683.0,31.6317,31.6721,31.5833,31.656,177683.0
2020-05-20 14:30:00,39.2,39.31,39.18,39.25,236280.0,31.6479,31.7367,31.6317,31.6883,236280.0
2020-05-20 14:35:00,39.25,39.29,39.22,39.22,186906.0,31.6883,31.7206,31.664,31.664,186906.0
2020-05-20 14:40:00,39.23,39.29,39.23,39.29,146124.0,31.6721,31.7206,31.6721,31.7206,146124.0
2020-05-20 14:45:00,39.29,39.37,39.27,39.36,210584.0,31.7206,31.7851,31.7044,31.7771,210584.0
2020-05-20 14:50:00,39.35,39.39,39.33,39.38,210840.0,31.769,31.8013,31.7529,31.7932,210840.0
2020-05-20 14:55:00,39.39,39.39,39.29,39.29,189905.0,31.8013,31.8013,31.7206,31.7206,189905.0
2020-05-20 15:00:00,39.29,39.37,39.28,39.35,282672.0,31.7206,31.7851,31.7125,31.769,282672.0
2020-05-20 15:05:00,39.34,39.35,39.26,39.32,383789.0,31.7609,31.769,31.6963,31.7448,383789.0
2020-05-20 15:10:00,39.31,39.34,39.15,39.2,357050.0,31.7367,31.7609,31.6075,31.6479,357050.0
2020-05-20 15:15:00,39.2,39.23,39.15,39.22,575468.0,31.6479,31.6721,31.6075,31.664,575468.0
2020-05-20 15:20:00,39.22,39.3,39.21,39.29,200753.0,31.664,31.7286,31.656,31.7206,200753.0
2020-05-20 15:25:00,39.29,39.35,39.25,39.34,278422.0,31.7206,31.769,31.6883,31.7609,278422.0
2020-05-20 15:30:00,39.34,39.36,39.28,39.33,370962.0,31.7609,31.7771,31.7125,31.7529,370962.0
2020-05-20 15:35:00,39.33,39.36,39.31,39.35,290876.0,31.7529,31.7771,31.7367,31.769,290876.0
2020-05-20 15:40:00,39.36,39.39,39.32,39.37,431520.0,31.7771,31.8013,31.7448,31.7851,431520.0
2020-05-20 15:45:00,39.37,39.42,39.27,39.28,529337.0,31.7851,31.8255,31.7044,31.7125,529337.0
2020-05-20 15:50:00,39.29,39.3,39.19,39.23,567689.0,31.7206,31.7286,31.6398,31.6721,567689.0
2020-05-20 15:55:00,39.23,39.37,39.23,39.31,1618030.0,31.6721,31.7851,31.6721,31.7367,1618030.0
2020-05-21 09:30:00,39.48,39.48,39.19,39.45,1143848.0,31.874,31.874,31.6398,31.8497,1143848.0
2020-05-21 09:35:00,39.44,39.63,39.36,39.39,672872.0,31.8417,31.9951,31.7771,31.8013,672872.0
2020-05-21 09:40:00,39.4,39.51,39.28,39.48,379206.0,31.8094,31.8982,31.7125,31.874,379206.0
2020-05-21 09:45:00,39.49,39.52,39.25,39.27,361782.0,31.882,31.9062,31.6883,31.7044,361782.0
2020-05-21 09:50:00,39.26,39.28,39.09,39.15,571880.0,31.6963,31.7125,31.5591,31.6075,571880.0
2020-05-21 09:55:00,39.14,39.29,39.02,39.22,270987.0,31.5995,31.7206,31.5026,31.664,270987.0
2020-05-21 10:00:00,39.23,39.37,39.23,39.27,267844.0,31.6721,31.7851,31.6721,31.7044,267844.0
2020-05-21 10:05:00,39.26,39.34,39.19,39.29,311069.0,31.6963,31.7609,31.6398,31.7206,311069.0
2020-05-21 10:10:00,39.3,39.41,39.29,39.39,217319.0,31.7286,31.8174,31.7206,31.8013,217319.0
2020-05-21 10:15:00,39.39,39.4,39.32,39.34,198023.0,31.8013,31.8094,31.7448,31.7609,198023.0
2020-05-21 10:20:00,39.33,39.44,39.33,39.39,215862.0,31.7529,31.8417,31.7529,31.8013,215862.0
2020-05-21 10:25:00,39.4,39.4,39.26,39.27,200790.0,31.8094,31.8094,31.6963,31.7044,200790.0
2020-05-21 10:30:00,39.27,39.27,39.09,39.15,348332.0,31.7044,31.7044,31.5591,31.6075,348332.0
2020-05-21 10:35:00,39.14,39.14,38.9,38.94,690018.0,31.5995,31.5995,31.4057,31.438,690018.0
2020-05-21 10:40:00,38.93,39.09,38.9,39.04,327041.0,31.4299,31.5591,31.4057,31.5187,327041.0
2020-05-21 10:45:00,39.04,39.06,38.95,39.02,214454.0,31.5187,31.5349,31.4461,31.5026,214454.0
2020-05-21 10:50:00,39.02,39.02,38.95,38.95,225993.0,31.5026,31.5026,31.4461,31.4461,225993.0
2020-05-21 10:55:00,38.95,39.03,38.93,38.93,328385.0,31.4461,31.5106,31.4299,31.4299,328385.0
2020-05-21 11:00:00,38.92,38.92,38.66,38.68,802714.0,31.4218,31.4218,31.2119,31.2281,802714.0
2020-05-21 11:05:00,38.69,38.7,38.56,38.68,466691.0,31.2362,31.2442,31.1312,31.2281,466691.0
2020-05-21 11:10:00,38.69,38.8,38.66,38.79,243297.0,31.2362,31.325,31.2119,31.3169,243297.0
2020-05-21 11:15:00,38.79,38.79,38.55,38.58,225814.0,31.3169,31.3169,31.1231,31.1473,225814.0
2020-05-21 11:20:00,38.59,38.63,38.45,38.5,340385.0,31.1554,31.1877,31.0424,31.0828,340385.0
2020-05-21 11:25:00,38.49,38.55,38.41,38.52,259425.0,31.0747,31.1231,31.0101,31.0989,259425.0
2020-05-21 11:30:00,38.53,38.63,38.51,38.6,230137.0,31.107,31.1877,31.0908,31.1635,230137.0
2020-05-21 11:35:00,38.59,38.75,38.59,38.75,334950.0,31.1554,31.2846,31.1554,31.2846,334950.0
2020-05-21 11:40:00,38.75,38.81,38.7,38.72,445038.0,31.2846,31.333,31.2442,31.2604,445038.0
2020-05-21 11:45:00,38.74,38.76,38.63,38.68,204991.0,31.2765,31.2927,31.1877,31.2281,204991.0
2020-05-21 11:50:00,38.68,38.7,38.61,38.66,149283.0,31.2281,31.2442,31.1716,31.2119,149283.0
2020-05-21 11:55:00,38.67,38.76,38.66,38.75,215758.0,31.22,31.2927,31.2119,31.2846,215758.0
2020-05-21 12:00:00,38.75,38.86,38.75,38.85,258298.0,31.2846,31.3734,31.2846,31.3653,258298.0
2020-05-21 12:05:00,38.84,38.88,38.8,38.83,189076.0,31.3573,31.3895,31.325,31.3492,189076.0
2020-05-21 12:10:00,38.83,38.93,38.81,38.91,461511.0,31.3492,31.4299,31.333,31.4138,461511.0
2020-05-21 12:15:00,38.92,38.96,38.85,38.89,299080.0,31.4218,31.4541,31.3653,31.3976,299080.0
2020-05-21 12:20:00,38.89,39.01,38.89,38.97,281405.0,31.3976,31.4945,31.3976,31.4622,281405.0
2020-05-21 12:25:00,38.97,39.01,38.86,38.86,274114.0,31.4622,31.4945,31.3734,31.3734,274114.0
2020-05-21 12:30:00,38.86,38.86,38.77,38.78,192881.0,31.3734,31.3734,31.3007,31.3088,192881.0
2020-05-21 12:35:00,38.78,38.85,38.76,38.77,239091.0,31.3088,31.3653,31.2927,31.3007,239091.0
2020-05-21 12:40:00,38.78,38.86,38.78,38.84,125534.0,31.3088,31.3734,31.3088,31.3573,125534.0
2020-05-21 12:45:00,38.83,38.89,38.81,38.86,91174.0,31.3492,31.3976,31.333,31.3734,91174.0
2020-05-21 12:50:00,38.86,38.86,38.76,38.82,161543.0,31.3734,31.3734,31.2927,31.3411,161543.0
2020-05-21 12:55:00,38.82,38.83,38.72,38.74,105138.0,31.3411,31.3492,31.2604,31.2765,105138.0
2020-05-21 13:00:00,38.74,38.9,38.71,38.85,411584.0,31.2765,31.4057,31.2523,31.3653,411584.0
2020-05-21 13:05:00,38.85,38.85,38.76,38.78,229819.0,31.3653,31.3653,31.2927,31.3088,229819.0
2020-05-21 13:10:00,38.79,38.84,38.78,38.82,142100.0,31.3169,31.3573,31.3088,31.3411,142100.0
2020-05-21 13:15:00,38.82,38.86,38.78,38.84,194560.0,31.3411,31.3734,31.3088,31.3573,194560.0
2020-05-21 13:20:00,38.83,38.84,38.77,38.83,218435.0,31.3492,31.3573,31.3007,31.3492,218435.0
2020-05-21 13:25:00,38.83,38.86,38.8,38.82,178102.0,31.3492,31.3734,31.325,31.3411,178102.0
2020-05-21 13:30:00,38.81,38.82,38.75,38.77,182811.0,31.333,31.3411,31.2846,31.3007,182811.0
2020-05-21 13:35:00,38.77,38.81,38.73,38.75,237411.0,31.3007,31.333,31.2684,31.2846,237411.0
2020-05-21 13:40:00,38.75,38.77,38.69,38.76,118466.0,31.2846,31.3007,31.2362,31.2927,118466.0
2020-05-21 13:45:00,38.76,38.81,38.74,38.77,91456.0,31.2927,31.333,31.2765,31.3007,91456.0
2020-05-21 13:50:00,38.77,38.8,38.75,38.76,108934.0,31.3007,31.325,31.2846,31.2927,108934.0
2020-05-21 13:55:00,38.76,38.76,38.7,38.71,219869.0,31.2927,31.2927,31.2442,31.2523,219869.0
2020-05-21 14:00:00,38.7,38.82,38.7,38.82,197905.0,31.2442,31.3411,31.2442,31.3411,197905.0
2020-05-21 14:05:00,38.81,38.84,38.77,38.83,146595.0,31.333,31.3573,31.3007,31.3492,146595.0
2020-05-21 14:10:00,38.83,38.86,38.81,38.85,169911.0,31.3492,31.3734,31.333,31.3653,169911.0
2020-05-21 14:15:00,38.85,38.89,38.83,38.88,253943.0,31.3653,31.3976,31.3492,31.3895,253943.0
2020-05-21 14:20:00,38.88,38.91,38.86,38.9,120614.0,31.3895,31.4138,31.3734,31.4057,120614.0
2020-05-21 14:25:00,38.89,38.89,38.84,38.89,159872.0,31.3976,31.3976,31.3573,31.3976,159872.0
2020-05-21 14:30:00,38.89,38.91,38.86,38.88,255458.0,31.3976,31.4138,31.3734,31.3895,255458.0
2020-05-21 14:35:00,38.88,38.9,38.75,38.8,452739.0,31.3895,31.4057,31.2846,31.325,452739.0
2020-05-21 14:40:00,38.79,38.9,38.79,38.9,303478.0,31.3169,31.4057,31.3169,31.4057,303478.0
2020-05-21 14:45:00,38.89,38.9,38.75,38.77,260303.0,31.3976,31.4057,31.2846,31.3007,260303.0
2020-05-21 14:50:00,38.77,38.79,38.72,38.77,224165.0,31.3007,31.3169,31.2604,31.3007,224165.0
2020-05-21 14:55:00,38.78,38.79,38.72,38.75,529146.0,31.3088,31.3169,31.2604,31.2846,529146.0
2020-05-21 15:00:00,38.74,38.84,38.74,38.8,506395.0,31.2765,31.3573,31.2765,31.325,506395.0
2020-05-21 15:05:00,38.81,38.83,38.78,38.81,250818.0,31.333,31.3492,31.3088,31.333,250818.0
2020-05-21 15:10:00,38.81,38.81,38.72,38.79,242739.0,31.333,31.333,31.2604,31.3169,242739.0
2020-05-21 15:15:00,38.78,38.8,38.72,38.77,275200.0,31.3088,31.325,31.2604,31.3007,275200.0
2020-05-21 15:20:00,38.77,38.83,38.77,38.82,333244.0,31.3007,31.3492,31.3007,31.3411,333244.0
2020-05-21 15:25:00,38.82,38.86,38.78,38.82,201516.0,31.3411,31.3734,31.3088,31.3411,201516.0
2020-05-21 15:30:00,38.81,38.83,38.74,38.78,277386.0,31.333,31.3492,31.2765,31.3088,277386.0
2020-05-21 15:35:00,38.77,38.78,38.71,38.75,554852.0,31.3007,31.3088,31.2523,31.2846,554852.0
2020-05-21 15:40:00,38.74,38.75,38.68,38.72,1119522.0,31.2765,31.2846,31.2281,31.2604,1119522.0
2020-05-21 15:45:00,38.72,38.74,38.62,38.73,819072.0,31.2604,31.2765,31.1796,31.2684,819072.0
2020-05-21 15:50:00,38.73,38.75,38.62,38.66,781048.0,31.2684,31.2846,31.1796,31.2119,781048.0
2020-05-21 15:55:00,38.65,38.76,38.64,38.73,1636488.0,31.2039,31.2927,31.1958,31.2684,1636488.0
2020-05-22 09:30:00,38.4,38.47,38.07,38.11,1110454.0,31.002,31.0585,30.7356,30.7679,1110454.0
2020-05-22 09:35:00,38.12,38.21,38.01,38.05,417303.0,30.776,30.8486,30.6872,30.7195,417303.0
2020-05-22 09:40:00,38.04,38.12,37.81,37.87,416910.0,30.7114,30.776,30.5257,30.5741,416910.0
2020-05-22 09:45:00,37.86,38.04,37.8,38.03,602354.0,30.5661,30.7114,30.5176,30.7033,602354.0
2020-05-22 09:50:00,38.04,38.13,37.93,38.12,367067.0,30.7114,30.784,30.6226,30.776,367067.0
2020-05-22 09:55:00,38.13,38.18,37.99,38.03,264758.0,30.784,30.8244,30.671,30.7033,264758.0
2020-05-22 10:00:00,38.02,38.03,37.86,37.88,216191.0,30.6952,30.7033,30.5661,30.5822,216191.0
2020-05-22 10:05:00,37.88,37.91,37.8,37.84,224616.0,30.5822,30.6064,30.5176,30.5499,224616.0
2020-05-22 10:10:00,37.84,37.86,37.71,37.72,519080.0,30.5499,30.5661,30.445,30.453,519080.0
2020-05-22 10:15:00,37.72,37.94,37.69,37.91,1026684.0,30.453,30.6306,30.4288,30.6064,1026684.0
2020-05-22 10:20:00,37.92,38.15,37.9,38.12,286069.0,30.6145,30.8002,30.5983,30.776,286069.0
2020-05-22 10:25:00,38.11,38.16,38.04,38.16,317568.0,30.7679,30.8083,30.7114,30.8083,317568.0
2020-05-22 10:30:00,38.16,38.22,38.12,38.16,234017.0,30.8083,30.8567,30.776,30.8083,234017.0
2020-05-22 10:35:00,38.15,38.16,38.05,38.08,172119.0,30.8002,30.8083,30.7195,30.7437,172119.0
2020-05-22 10:40:00,38.08,38.11,37.94,37.97,291413.0,30.7437,30.7679,30.6306,30.6549,291413.0
2020-05-22 10:45:00,37.97,38.0,37.9,37.91,221925.0,30.6549,30.6791,30.5983,30.6064,221925.0
2020-05-22 10:50:00,37.9,37.98,37.87,37.95,301906.0,30.5983,30.6629,30.5741,30.6387,301906.0
2020-05-22 10:55:00,37.95,37.96,37.88,37.94,138805.0,30.6387,30.6468,30.5822,30.6306,138805.0
2020-05-22 11:00:00,37.93,38.16,37.93,38.14,214046.0,30.6226,30.8083,30.6226,30.7921,214046.0
2020-05-22 11:05:00,38.13,38.19,38.09,38.14,175527.0,30.784,30.8325,30.7517,30.7921,175527.0
2020-05-22 11:10:00,38.14,38.14,38.04,38.13,132597.0,30.7921,30.7921,30.7114,30.784,132597.0
2020-05-22 11:15:00,38.12,38.23,38.1,38.23,105083.0,30.776,30.8648,30.7598,30.8648,105083.0
2020-05-22 11:20:00,38.23,38.24,38.1,38.1,160725.0,30.8648,30.8728,30.7598,30.7598,160725.0
2020-05-22 11:25:00,38.1,38.12,38.03,38.05,139669.0,30.7598,30.776,30.7033,30.7195,139669.0
2020-05-22 11:30:00,38.05,38.06,37.96,38.0,252310.0,30.7195,30.7275,30.6468,30.6791,252310.0
2020-05-22 11:35:00,38.01,38.1,37.99,38.06,137521.0,30.6872,30.7598,30.671,30.7275,137521.0
2020-05-22 11:40:00,38.06,38.13,38.01,38.12,200842.0,30.7275,30.784,30.6872,30.776,200842.0
2020-05-22 11:45:00,38.12,38.16,38.08,38.15,383555.0,30.776,30.8083,30.7437,30.8002,383555.0
2020-05-22 11:50:00,38.15,38.23,38.15,38.2,146697.0,30.8002,30.8648,30.8002,30.8406,146697.0
2020-05-22 11:55:00,38.21,38.22,38.14,38.19,116635.0,30.8486,30.8567,30.7921,30.8325,116635.0
2020-05-22 12:00:00,38.18,38.23,38.14,38.19,110674.0,30.8244,30.8648,30.7921,30.8325,110674.0
2020-05-22 12:05:00,38.19,38.19,38.1,38.13,143464.0,30.8325,30.8325,30.7598,30.784,143464.0
2020-05-22 12:10:00,38.13,38.15,38.09,38.09,135123.0,30.784,30.8002,30.7517,30.7517,135123.0
2020-05-22 12:15:00,38.09,38.12,38.05,38.12,236785.0,30.7517,30.776,30.7195,30.776,236785.0
2020-05-22 12:20:00,38.12,38.17,38.09,38.15,94746.0,30.776,30.8163,30.7517,30.8002,94746.0
2020-05-22 12:25:00,38.15,38.15,38.11,38.13,102847.0,30.8002,30.8002,30.7679,30.784,102847.0
2020-05-22 12:30:00,38.13,38.21,38.12,38.19,84053.0,30.784,30.8486,30.776,30.8325,84053.0
2020-05-22 12:35:00,38.19,38.24,38.17,38.17,173483.0,30.8325,30.8728,30.8163,30.8163,173483.0
2020-05-22 12:40:00,38.17,38.18,38.12,38.13,94795.0,30.8163,30.8244,30.776,30.784,94795.0
2020-05-22 12:45:00,38.13,38.15,38.08,38.09,137539.0,30.784,30.8002,30.7437,30.7517,137539.0
2020-05-22 12:50:00,38.09,38.1,38.05,38.07,133548.0,30.7517,30.7598,30.7195,30.7356,133548.0
2020-05-22 12:55:00,38.07,38.13,38.07,38.09,144351.0,30.7356,30.784,30.7356,30.7517,144351.0
2020-05-22 13:00:00,38.1,38.15,38.08,38.14,151721.0,30.7598,30.8002,30.7437,30.7921,151721.0
2020-05-22 13:05:00,38.13,38.13,38.08,38.09,119248.0,30.784,30.784,30.7437,30.7517,119248.0
2020-05-22 13:10:00,38.1,38.1,38.05,38.06,166441.0,30.7598,30.7598,30.7195,30.7275,166441.0
2020-05-22 13:15:00,38.06,38.08,38.05,38.06,131135.0,30.7275,30.7437,30.7195,30.7275,131135.0
2020-05-22 13:20:00,38.06,38.11,38.04,38.11,128042.0,30.7275,30.7679,30.7114,30.7679,128042.0
2020-05-22 13:25:00,38.1,38.15,38.09,38.11,141404.0,30.7598,30.8002,30.7517,30.7679,141404.0
2020-05-22 13:30:00,38.11,38.13,38.07,38.09,150541.0,30.7679,30.784,30.7356,30.7517,150541.0
2020-05-22 13:35:00,38.09,38.11,38.06,38.07,85188.0,30.7517,30.7679,30.7275,30.7356,85188.0
2020-05-22 13:40:00,38.07,38.1,38.06,38.08,238055.0,30.7356,30.7598,30.7275,30.7437,238055.0
2020-05-22 13:45:00,38.08,38.15,38.08,38.12,112490.0,30.7437,30.8002,30.7437,30.776,112490.0
2020-05-22 13:50:00,38.12,38.13,38.09,38.13,199648.0,30.776,30.784,30.7517,30.784,199648.0
2020-05-22 13:55:00,38.12,38.24,38.11,38.23,203828.0,30.776,30.8728,30.7679,30.8648,203828.0
2020-05-22 14:00:00,38.22,38.28,38.19,38.27,200910.0,30.8567,30.9051,30.8325,30.8971,200910.0
2020-05-22 14:05:00,38.28,38.31,38.25,38.29,128315.0,30.9051,30.9294,30.8809,30.9132,128315.0
2020-05-22 14:10:00,38.28,38.32,38.27,38.28,143989.0,30.9051,30.9374,30.8971,30.9051,143989.0
2020-05-22 14:15:00,38.28,38.29,38.2,38.2,149824.0,30.9051,30.9132,30.8406,30.8406,149824.0
2020-05-22 14:20:00,38.21,38.24,38.2,38.2,144040.0,30.8486,30.8728,30.8406,30.8406,144040.0
2020-05-22 14:25:00,38.2,38.25,38.18,38.23,165397.0,30.8406,30.8809,30.8244,30.8648,165397.0
2020-05-22 14:30:00,38.24,38.24,38.17,38.2,172437.0,30.8728,30.8728,30.8163,30.8406,172437.0
2020-05-22 14:35:00,38.2,38.24,38.16,38.23,304774.0,30.8406,30.8728,30.8083,30.8648,304774.0
2020-05-22 14:40:00,38.24,38.27,38.14,38.21,260793.0,30.8728,30.8971,30.7921,30.8486,260793.0
2020-05-22 14:45:00,38.2,38.25,38.2,38.23,138529.0,30.8406,30.8809,30.8406,30.8648,138529.0
2020-05-22 14:50:00,38.23,38.25,38.2,38.22,102849.0,30.8648,30.8809,30.8406,30.8567,102849.0
2020-05-22 14:55:00,38.22,38.31,38.21,38.3,108081.0,30.8567,30.9294,30.8486,30.9213,108081.0
2020-05-22 15:00:00,38.3,38.35,38.26,38.34,135824.0,30.9213,30.9617,30.889,30.9536,135824.0
2020-05-22 15:05:00,38.34,38.42,38.34,38.41,190990.0,30.9536,31.0182,30.9536,31.0101,190990.0
2020-05-22 15:10:00,38.41,38.44,38.35,38.36,253070.0,31.0101,31.0343,30.9617,30.9697,253070.0
2020-05-22 15:15:00,38.36,38.38,38.31,38.33,212084.0,30.9697,30.9859,30.9294,30.9455,212084.0
2020-05-22 15:20:00,38.33,38.35,38.22,38.27,279405.0,30.9455,30.9617,30.8567,30.8971,279405.0
2020-05-22 15:25:00,38.27,38.28,38.23,38.28,111384.0,30.8971,30.9051,30.8648,30.9051,111384.0
2020-05-22 15:30:00,38.27,38.36,38.26,38.33,231503.0,30.8971,30.9697,30.889,30.9455,231503.0
2020-05-22 15:35:00,38.34,38.37,38.31,38.34,103732.0,30.9536,30.9778,30.9294,30.9536,103732.0
2020-05-22 15:40:00,38.34,38.38,38.3,38.38,272308.0,30.9536,30.9859,30.9213,30.9859,272308.0
2020-05-22 15:45:00,38.38,38.46,38.37,38.46,242729.0,30.9859,31.0505,30.9778,31.0505,242729.0
2020-05-22 15:50:00,38.46,38.49,38.42,38.45,360082.0,31.0505,31.0747,31.0182,31.0424,360082.0
2020-05-22 15:55:00,38.45,38.52,38.41,38.47,915709.0,31.0424,31.0989,31.0101,31.0585,915709.0
2020-05-26 09:30:00,39.71,39.81,39.58,39.59,2680441.0,32.0596,32.1404,31.9547,31.9628,2680441.0
2020-05-26 09:35:00,39.6,39.64,39.46,39.55,756382.0,31.9708,32.0031,31.8578,31.9305,756382.0
2020-05-26 09:40:00,39.55,39.8,39.53,39.79,647659.0,31.9305,32.1323,31.9143,32.1242,647659.0
2020-05-26 09:45:00,39.79,39.82,39.64,39.64,728855.0,32.1242,32.1485,32.0031,32.0031,728855.0
2020-05-26 09:50:00,39.64,39.8,39.6,39.74,431838.0,32.0031,32.1323,31.9708,32.0839,431838.0
2020-05-26 09:55:00,39.73,39.79,39.66,39.69,269870.0,32.0758,32.1242,32.0193,32.0435,269870.0
2020-05-26 10:00:00,39.69,39.83,39.67,39.79,348631.0,32.0435,32.1565,32.0273,32.1242,348631.0
2020-05-26 10:05:00,39.79,39.83,39.64,39.68,422369.0,32.1242,32.1565,32.0031,32.0354,422369.0
2020-05-26 10:10:00,39.68,39.72,39.61,39.64,282372.0,32.0354,32.0677,31.9789,32.0031,282372.0
2020-05-26 10:15:00,39.65,39.69,39.56,39.64,641160.0,32.0112,32.0435,31.9385,32.0031,641160.0
2020-05-26 10:20:00,39.64,39.74,39.63,39.69,701350.0,32.0031,32.0839,31.9951,32.0435,701350.0
2020-05-26 10:25:00,39.7,39.81,39.62,39.79,353641.0,32.0516,32.1404,31.987,32.1242,353641.0
2020-05-26 10:30:00,39.8,39.88,39.75,39.87,777323.0,32.1323,32.1969,32.0919,32.1888,777323.0
2020-05-26 10:35:00,39.86,39.91,39.81,39.84,534002.0,32.1807,32.2211,32.1404,32.1646,534002.0
2020-05-26 10:40:00,39.85,39.91,39.81,39.82,333631.0,32.1727,32.2211,32.1404,32.1485,333631.0
2020-05-26 10:45:00,39.82,39.95,39.81,39.84,624308.0,32.1485,32.2534,32.1404,32.1646,624308.0
2020-05-26 10:50:00,39.84,39.95,39.84,39.87,507497.0,32.1646,32.2534,32.1646,32.1888,507497.0
2020-05-26 10:55:00,39.87,39.89,39.79,39.83,386542.0,32.1888,32.205,32.1242,32.1565,386542.0
2020-05-26 11:00:00,39.83,39.87,39.77,39.83,297828.0,32.1565,32.1888,32.1081,32.1565,297828.0
2020-05-26 11:05:00,39.83,39.93,39.81,39.81,276822.0,32.1565,32.2373,32.1404,32.1404,276822.0
2020-05-26 11:10:00,39.81,39.89,39.78,39.84,313374.0,32.1404,32.205,32.1162,32.1646,313374.0
2020-05-26 11:15:00,39.84,39.87,39.78,39.85,275491.0,32.1646,32.1888,32.1162,32.1727,275491.0
2020-05-26 11:20:00,39.84,39.87,39.74,39.74,341930.0,32.1646,32.1888,32.0839,32.0839,341930.0
2020-05-26 11:25:00,39.74,39.76,39.63,39.74,479170.0,32.0839,32.1,31.9951,32.0839,479170.0
2020-05-26 11:30:00,39.75,39.75,39.65,39.66,365357.0,32.0919,32.0919,32.0112,32.0193,365357.0
2020-05-26 11:35:00,39.66,39.66,39.52,39.59,439202.0,32.0193,32.0193,31.9062,31.9628,439202.0
2020-05-26 11:40:00,39.59,39.66,39.53,39.63,543686.0,31.9628,32.0193,31.9143,31.9951,543686.0
2020-05-26 11:45:00,39.62,39.68,39.58,39.63,337932.0,31.987,32.0354,31.9547,31.9951,337932.0
2020-05-26 11:50:00,39.63,39.68,39.58,39.59,403892.0,31.9951,32.0354,31.9547,31.9628,403892.0
2020-05-26 11:55:00,39.58,39.58,39.52,39.55,264270.0,31.9547,31.9547,31.9062,31.9305,264270.0
2020-05-26 12:00:00,39.55,39.57,39.47,39.51,231160.0,31.9305,31.9466,31.8659,31.8982,231160.0
2020-05-26 12:05:00,39.51,39.53,39.46,39.52,510372.0,31.8982,31.9143,31.8578,31.9062,510372.0
2020-05-26 12:10:00,39.52,39.56,39.49,39.52,363645.0,31.9062,31.9385,31.882,31.9062,363645.0
2020-05-26 12:15:00,39.53,39.54,39.45,39.48,376190.0,31.9143,31.9224,31.8497,31.874,376190.0
2020-05-26 12:20:00,39.48,39.52,39.45,39.47,255203.0,31.874,31.9062,31.8497,31.8659,255203.0
2020-05-26 12:25:00,39.47,39.5,39.44,39.46,242405.0,31.8659,31.8901,31.8417,31.8578,242405.0
2020-05-26 12:30:00,39.46,39.52,39.45,39.5,192728.0,31.8578,31.9062,31.8497,31.8901,192728.0
2020-05-26 12:35:00,39.49,39.54,39.47,39.54,212475.0,31.882,31.9224,31.8659,31.9224,212475.0
2020-05-26 12:40:00,39.54,39.56,39.5,39.56,247294.0,31.9224,31.9385,31.8901,31.9385,247294.0
2020-05-26 12:45:00,39.56,39.56,39.49,39.53,295500.0,31.9385,31.9385,31.882,31.9143,295500.0
2020-05-26 12:50:00,39.53,39.62,39.51,39.59,327038.0,31.9143,31.987,31.8982,31.9628,327038.0
2020-05-26 12:55:00,39.6,39.66,39.59,39.59,174577.0,31.9708,32.0193,31.9628,31.9628,174577.0
2020-05-26 13:00:00,39.59,39.67,39.58,39.63,249257.0,31.9628,32.0273,31.9547,31.9951,249257.0
2020-05-26 13:05:00,39.63,39.71,39.61,39.7,691135.0,31.9951,32.0596,31.9789,32.0516,691135.0
2020-05-26 13:10:00,39.7,39.75,39.69,39.74,368495.0,32.0516,32.0919,32.0435,32.0839,368495.0
2020-05-26 13:15:00,39.74,39.79,39.66,39.67,585150.0,32.0839,32.1242,32.0193,32.0273,585150.0
2020-05-26 13:20:00,39.67,39.72,39.65,39.67,229688.0,32.0273,32.0677,32.0112,32.0273,229688.0
2020-05-26 13:25:00,39.67,39.74,39.66,39.69,223765.0,32.0273,32.0839,32.0193,32.0435,223765.0
2020-05-26 13:30:00,39.7,39.72,39.64,39.65,200564.0,32.0516,32.0677,32.0031,32.0112,200564.0
2020-05-26 13:35:00,39.66,39.68,39.64,39.68,142439.0,32.0193,32.0354,32.0031,32.0354,142439.0
2020-05-26 13:40:00,39.67,39.71,39.64,39.7,155704.0,32.0273,32.0596,32.0031,32.0516,155704.0
2020-05-26 13:45:00,39.7,39.7,39.65,39.69,130356.0,32.0516,32.0516,32.0112,32.0435,130356.0
2020-05-26 13:50:00,39.69,39.73,39.65,39.66,139547.0,32.0435,32.0758,32.0112,32.0193,139547.0
2020-05-26 13:55:00,39.67,39.69,39.65,39.67,186461.0,32.0273,32.0435,32.0112,32.0273,186461.0
2020-05-26 14:00:00,39.67,39.74,39.66,39.73,169260.0,32.0273,32.0839,32.0193,32.0758,169260.0
2020-05-26 14:05:00,39.73,39.77,39.71,39.73,201051.0,32.0758,32.1081,32.0596,32.0758,201051.0
2020-05-26 14:10:00,39.73,39.78,39.72,39.75,217664.0,32.0758,32.1162,32.0677,32.0919,217664.0
2020-05-26 14:15:00,39.76,39.79,39.73,39.77,255781.0,32.1,32.1242,32.0758,32.1081,255781.0
2020-05-26 14:20:00,39.77,39.83,39.76,39.77,293108.0,32.1081,32.1565,32.1,32.1081,293108.0
2020-05-26 14:25:00,39.77,39.82,39.76,39.8,207443.0,32.1081,32.1485,32.1,32.1323,207443.0
2020-05-26 14:30:00,39.8,39.81,39.75,39.76,280997.0,32.1323,32.1404,32.0919,32.1,280997.0
2020-05-26 14:35:00,39.75,39.79,39.73,39.76,356600.0,32.0919,32.1242,32.0758,32.1,356600.0
2020-05-26 14:40:00,39.76,39.91,39.72,39.91,338974.0,32.1,32.2211,32.0677,32.2211,338974.0
2020-05-26 14:45:00,39.91,39.93,39.86,39.91,1195498.0,32.2211,32.2373,32.1807,32.2211,1195498.0
2020-05-26 14:50:00,39.91,39.95,39.83,39.87,1329196.0,32.2211,32.2534,32.1565,32.1888,1329196.0
2020-05-26 14:55:00,39.88,39.91,39.85,39.9,237593.0,32.1969,32.2211,32.1727,32.213,237593.0
2020-05-26 15:00:00,39.9,39.9,39.79,39.83,286067.0,32.213,32.213,32.1242,32.1565,286067.0
2020-05-26 15:05:00,39.83,39.87,39.82,39.84,199883.0,32.1565,32.1888,32.1485,32.1646,199883.0
2020-05-26 15:10:00,39.84,39.89,39.84,39.89,345731.0,32.1646,32.205,32.1646,32.205,345731.0
2020-05-26 15:15:00,39.89,39.94,39.83,39.92,643236.0,32.205,32.2453,32.1565,32.2292,643236.0
2020-05-26 15:20:00,39.92,39.96,39.89,39.94,420094.0,32.2292,32.2615,32.205,32.2453,420094.0
2020-05-26 15:25:00,39.94,39.95,39.9,39.92,302409.0,32.2453,32.2534,32.213,32.2292,302409.0
2020-05-26 15:30:00,39.92,39.96,39.79,39.9,845782.0,32.2292,32.2615,32.1242,32.213,845782.0
2020-05-26 15:35:00,39.9,39.9,39.78,39.78,882096.0,32.213,32.213,32.1162,32.1162,882096.0
2020-05-26 15:40:00,39.79,39.8,39.66,39.71,740848.0,32.1242,32.1323,32.0193,32.0596,740848.0
2020-05-26 15:45:00,39.71,39.76,39.64,39.68,653959.0,32.0596,32.1,32.0031,32.0354,653959.0
2020-05-26 15:50:00,39.68,39.74,39.56,39.57,987731.0,32.0354,32.0839,31.9385,31.9466,987731.0
2020-05-26 15:55:00,39.57,39.59,39.47,39.58,1443467.0,31.9466,31.9628,31.8659,31.9547,1443467.0
2020-05-27 09:30:00,40.15,40.25,40.02,40.22,1166278.0,32.4149,32.4956,32.3099,32.4714,1166278.0
2020-05-27 09:35:00,40.22,40.36,40.14,40.15,912544.0,32.4714,32.5844,32.4068,32.4149,912544.0
2020-05-27 09:40:00,40.14,40.21,40.08,40.15,637417.0,32.4068,32.4633,32.3584,32.4149,637417.0
2020-05-27 09:45:00,40.15,40.16,39.94,39.98,930912.0,32.4149,32.4229,32.2453,32.2776,930912.0
2020-05-27 09:50:00,39.99,40.06,39.88,39.89,1147720.0,32.2857,32.3422,32.1969,32.205,1147720.0
2020-05-27 09:55:00,39.89,39.94,39.72,39.77,776530.0,32.205,32.2453,32.0677,32.1081,776530.0
2020-05-27 10:00:00,39.77,39.8,39.66,39.7,1010442.0,32.1081,32.1323,32.0193,32.0516,1010442.0
2020-05-27 10:05:00,39.7,39.78,39.66,39.72,391292.0,32.0516,32.1162,32.0193,32.0677,391292.0
2020-05-27 10:10:00,39.73,39.89,39.73,39.86,426437.0,32.0758,32.205,32.0758,32.1807,426437.0
2020-05-27 10:15:00,39.86,39.96,39.84,39.94,280134.0,32.1807,32.2615,32.1646,32.2453,280134.0
2020-05-27 10:20:00,39.94,39.97,39.75,39.82,361466.0,32.2453,32.2696,32.0919,32.1485,361466.0
2020-05-27 10:25:00,39.81,39.83,39.68,39.72,714893.0,32.1404,32.1565,32.0354,32.0677,714893.0
2020-05-27 10:30:00,39.71,39.71,39.33,39.37,1127836.0,32.0596,32.0596,31.7529,31.7851,1127836.0
2020-05-27 10:35:00,39.37,39.38,39.2,39.2,1947065.0,31.7851,31.7932,31.6479,31.6479,1947065.0
2020-05-27 10:40:00,39.2,39.27,39.07,39.25,1007458.0,31.6479,31.7044,31.5429,31.6883,1007458.0
2020-05-27 10:45:00,39.25,39.25,38.96,38.96,689212.0,31.6883,31.6883,31.4541,31.4541,689212.0
2020-05-27 10:50:00,38.96,39.13,38.94,39.08,469340.0,31.4541,31.5914,31.438,31.551,469340.0
2020-05-27 10:55:00,39.07,39.26,39.02,39.25,368649.0,31.5429,31.6963,31.5026,31.6883,368649.0
2020-05-27 11:00:00,39.26,39.5,39.23,39.44,615394.0,31.6963,31.8901,31.6721,31.8417,615394.0
2020-05-27 11:05:00,39.44,39.56,39.39,39.43,389025.0,31.8417,31.9385,31.8013,31.8336,389025.0
2020-05-27 11:10:00,39.42,39.46,39.31,39.36,339535.0,31.8255,31.8578,31.7367,31.7771,339535.0
2020-05-27 11:15:00,39.35,39.37,39.24,39.32,292801.0,31.769,31.7851,31.6802,31.7448,292801.0
2020-05-27 11:20:00,39.32,39.32,39.2,39.23,256577.0,31.7448,31.7448,31.6479,31.6721,256577.0
2020-05-27 11:25:00,39.24,39.46,39.23,39.45,262797.0,31.6802,31.8578,31.6721,31.8497,262797.0
2020-05-27 11:30:00,39.46,39.58,39.43,39.57,297502.0,31.8578,31.9547,31.8336,31.9466,297502.0
2020-05-27 11:35:00,39.58,39.66,39.39,39.44,562702.0,31.9547,32.0193,31.8013,31.8417,562702.0
2020-05-27 11:40:00,39.43,39.49,39.37,39.44,428977.0,31.8336,31.882,31.7851,31.8417,428977.0
2020-05-27 11:45:00,39.45,39.57,39.45,39.55,435507.0,31.8497,31.9466,31.8497,31.9305,435507.0
2020-05-27 11:50:00,39.55,39.56,39.47,39.5,234079.0,31.9305,31.9385,31.8659,31.8901,234079.0
2020-05-27 11:55:00,39.5,39.58,39.46,39.55,311017.0,31.8901,31.9547,31.8578,31.9305,311017.0
2020-05-27 12:00:00,39.56,39.67,39.52,39.65,393701.0,31.9385,32.0273,31.9062,32.0112,393701.0
2020-05-27 12:05:00,39.66,39.71,39.62,39.66,183498.0,32.0193,32.0596,31.987,32.0193,183498.0
2020-05-27 12:10:00,39.66,39.71,39.63,39.66,237543.0,32.0193,32.0596,31.9951,32.0193,237543.0
2020-05-27 12:15:00,39.66,39.77,39.66,39.76,240002.0,32.0193,32.1081,32.0193,32.1,240002.0
2020-05-27 12:20:00,39.77,39.83,39.75,39.82,293866.0,32.1081,32.1565,32.0919,32.1485,293866.0
2020-05-27 12:25:00,39.82,39.9,39.81,39.84,518424.0,32.1485,32.213,32.1404,32.1646,518424.0
2020-05-27 12:30:00,39.85,39.87,39.8,39.85,224773.0,32.1727,32.1888,32.1323,32.1727,224773.0
2020-05-27 12:35:00,39.85,39.87,39.77,39.79,190432.0,32.1727,32.1888,32.1081,32.1242,190432.0
2020-05-27 12:40:00,39.8,39.83,39.72,39.72,168487.0,32.1323,32.1565,32.0677,32.0677,168487.0
2020-05-27 12:45:00,39.73,39.78,39.69,39.75,214748.0,32.0758,32.1162,32.0435,32.0919,214748.0
2020-05-27 12:50:00,39.76,39.81,39.73,39.77,153286.0,32.1,32.1404,32.0758,32.1081,153286.0
2020-05-27 12:55:00,39.76,39.78,39.62,39.65,259990.0,32.1,32.1162,31.987,32.0112,259990.0
2020-05-27 13:00:00,39.65,39.67,39.54,39.65,424593.0,32.0112,32.0273,31.9224,32.0112,424593.0
2020-05-27 13:05:00,39.66,39.69,39.63,39.64,210928.0,32.0193,32.0435,31.9951,32.0031,210928.0
2020-05-27 13:10:00,39.65,39.68,39.61,39.63,201880.0,32.0112,32.0354,31.9789,31.9951,201880.0
2020-05-27 13:15:00,39.63,39.67,39.6,39.64,189287.0,31.9951,32.0273,31.9708,32.0031,189287.0
2020-05-27 13:20:00,39.64,39.67,39.62,39.64,121764.0,32.0031,32.0273,31.987,32.0031,121764.0
2020-05-27 13:25:00,39.65,39.68,39.58,39.62,248673.0,32.0112,32.0354,31.9547,31.987,248673.0
2020-05-27 13:30:00,39.62,39.63,39.55,39.57,310176.0,31.987,31.9951,31.9305,31.9466,310176.0
2020-05-27 13:35:00,39.58,39.69,39.56,39.69,212195.0,31.9547,32.0435,31.9385,32.0435,212195.0
2020-05-27 13:40:00,39.69,39.75,39.66,39.74,202958.0,32.0435,32.0919,32.0193,32.0839,202958.0
2020-05-27 13:45:00,39.74,39.78,39.7,39.78,104542.0,32.0839,32.1162,32.0516,32.1162,104542.0
2020-05-27 13:50:00,39.78,39.78,39.72,39.73,199133.0,32.1162,32.1162,32.0677,32.0758,199133.0
2020-05-27 13:55:00,39.73,39.75,39.71,39.73,91856.0,32.0758,32.0919,32.0596,32.0758,91856.0
2020-05-27 14:00:00,39.72,39.82,39.72,39.78,348556.0,32.0677,32.1485,32.0677,32.1162,348556.0
2020-05-27 14:05:00,39.78,39.79,39.72,39.77,195751.0,32.1162,32.1242,32.0677,32.1081,195751.0
2020-05-27 14:10:00,39.78,39.87,39.78,39.86,328805.0,32.1162,32.1888,32.1162,32.1807,328805.0
2020-05-27 14:15:00,39.85,39.91,39.81,39.9,245746.0,32.1727,32.2211,32.1404,32.213,245746.0
2020-05-27 14:20:00,39.9,39.95,39.86,39.89,221965.0,32.213,32.2534,32.1807,32.205,221965.0
2020-05-27 14:25:00,39.89,39.9,39.84,39.86,159254.0,32.205,32.213,32.1646,32.1807,159254.0
2020-05-27 14:30:00,39.86,39.89,39.8,39.87,231896.0,32.1807,32.205,32.1323,32.1888,231896.0
2020-05-27 14:35:00,39.87,39.9,39.85,39.86,225361.0,32.1888,32.213,32.1727,32.1807,225361.0
2020-05-27 14:40:00,39.85,39.87,39.8,39.83,230157.0,32.1727,32.1888,32.1323,32.1565,230157.0
2020-05-27 14:45:00,39.82,39.82,39.77,39.82,241857.0,32.1485,32.1485,32.1081,32.1485,241857.0
2020-05-27 14:50:00,39.82,39.88,39.81,39.85,190650.0,32.1485,32.1969,32.1404,32.1727,190650.0
2020-05-27 14:55:00,39.86,39.87,39.8,39.83,225818.0,32.1807,32.1888,32.1323,32.1565,225818.0
2020-05-27 15:00:00,39.83,39.86,39.78,39.83,282147.0,32.1565,32.1807,32.1162,32.1565,282147.0
2020-05-27 15:05:00,39.84,39.84,39.77,39.81,209543.0,32.1646,32.1646,32.1081,32.1404,209543.0
2020-05-27 15:10:00,39.81,39.88,39.81,39.84,1275344.0,32.1404,32.1969,32.1404,32.1646,1275344.0
2020-05-27 15:15:00,39.84,39.84,39.77,39.8,354800.0,32.1646,32.1646,32.1081,32.1323,354800.0
2020-05-27 15:20:00,39.8,39.8,39.74,39.77,355280.0,32.1323,32.1323,32.0839,32.1081,355280.0
2020-05-27 15:25:00,39.78,39.84,39.75,39.83,229543.0,32.1162,32.1646,32.0919,32.1565,229543.0
2020-05-27 15:30:00,39.82,39.86,39.79,39.81,454090.0,32.1485,32.1807,32.1242,32.1404,454090.0
2020-05-27 15:35:00,39.81,39.89,39.78,39.87,624014.0,32.1404,32.205,32.1162,32.1888,624014.0
2020-05-27 15:40:00,39.87,39.95,39.84,39.92,418896.0,32.1888,32.2534,32.1646,32.2292,418896.0
2020-05-27 15:45:00,39.91,39.97,39.9,39.95,453416.0,32.2211,32.2696,32.213,32.2534,453416.0
2020-05-27 15:50:00,39.96,40.08,39.95,40.0,1070186.0,32.2615,32.3584,32.2534,32.2938,1070186.0
2020-05-27 15:55:00,40.0,40.06,39.94,40.06,1020414.0,32.2938,32.3422,32.2453,32.3422,1020414.0
2020-05-28 09:30:00,40.16,40.16,39.56,39.73,1055729.0,32.4229,32.4229,31.9385,32.0758,1055729.0
2020-05-28 09:35:00,39.74,39.84,39.37,39.39,508969.0,32.0839,32.1646,31.7851,31.8013,508969.0
2020-05-28 09:40:00,39.39,39.63,39.25,39.56,834702.0,31.8013,31.9951,31.6883,31.9385,834702.0
2020-05-28 09:45:00,39.57,39.57,39.4,39.41,563086.0,31.9466,31.9466,31.8094,31.8174,563086.0
2020-05-28 09:50:00,39.41,39.6,39.4,39.54,520397.0,31.8174,31.9708,31.8094,31.9224,520397.0
2020-05-28 09:55:00,39.54,39.73,39.49,39.73,297353.0,31.9224,32.0758,31.882,32.0758,297353.0
2020-05-28 10:00:00,39.71,39.71,39.49,39.55,624474.0,32.0596,32.0596,31.882,31.9305,624474.0
2020-05-28 10:05:00,39.55,39.67,39.49,39.5,265394.0,31.9305,32.0273,31.882,31.8901,265394.0
2020-05-28 10:10:00,39.49,39.57,39.4,39.42,317989.0,31.882,31.9466,31.8094,31.8255,317989.0
2020-05-28 10:15:00,39.43,39.44,39.29,39.33,371187.0,31.8336,31.8417,31.7206,31.7529,371187.0
2020-05-28 10:20:00,39.33,39.46,39.32,39.37,245268.0,31.7529,31.8578,31.7448,31.7851,245268.0
2020-05-28 10:25:00,39.37,39.41,39.35,39.4,432123.0,31.7851,31.8174,31.769,31.8094,432123.0
2020-05-28 10:30:00,39.4,39.45,39.35,39.45,299739.0,31.8094,31.8497,31.769,31.8497,299739.0
2020-05-28 10:35:00,39.44,39.54,39.41,39.46,436376.0,31.8417,31.9224,31.8174,31.8578,436376.0
2020-05-28 10:40:00,39.46,39.56,39.45,39.54,258382.0,31.8578,31.9385,31.8497,31.9224,258382.0
2020-05-28 10:45:00,39.54,39.58,39.51,39.54,178169.0,31.9224,31.9547,31.8982,31.9224,178169.0
2020-05-28 10:50:00,39.54,39.55,39.46,39.5,163028.0,31.9224,31.9305,31.8578,31.8901,163028.0
2020-05-28 10:55:00,39.5,39.54,39.43,39.45,251529.0,31.8901,31.9224,31.8336,31.8497,251529.0
2020-05-28 11:00:00,39.45,39.49,39.28,39.35,823836.0,31.8497,31.882,31.7125,31.769,823836.0
2020-05-28 11:05:00,39.35,39.47,39.24,39.36,635496.0,31.769,31.8659,31.6802,31.7771,635496.0
2020-05-28 11:10:00,39.36,39.42,39.31,39.36,276907.0,31.7771,31.8255,31.7367,31.7771,276907.0
2020-05-28 11:15:00,39.37,39.5,39.34,39.5,172684.0,31.7851,31.8901,31.7609,31.8901,172684.0
2020-05-28 11:20:00,39.49,39.5,39.41,39.46,163546.0,31.882,31.8901,31.8174,31.8578,163546.0
2020-05-28 11:25:00,39.45,39.59,39.45,39.58,194006.0,31.8497,31.9628,31.8497,31.9547,194006.0
2020-05-28 11:30:00,39.59,39.6,39.44,39.44,208538.0,31.9628,31.9708,31.8417,31.8417,208538.0
2020-05-28 11:35:00,39.45,39.51,39.42,39.42,196488.0,31.8497,31.8982,31.8255,31.8255,196488.0
2020-05-28 11:40:00,39.42,39.49,39.39,39.46,258011.0,31.8255,31.882,31.8013,31.8578,258011.0
2020-05-28 11:45:00,39.46,39.61,39.44,39.6,380442.0,31.8578,31.9789,31.8417,31.9708,380442.0
2020-05-28 11:50:00,39.6,39.65,39.55,39.64,315481.0,31.9708,32.0112,31.9305,32.0031,315481.0
2020-05-28 11:55:00,39.64,39.67,39.59,39.64,280470.0,32.0031,32.0273,31.9628,32.0031,280470.0
2020-05-28 12:00:00,39.64,39.68,39.6,39.62,187066.0,32.0031,32.0354,31.9708,31.987,187066.0
2020-05-28 12:05:00,39.62,39.72,39.62,39.72,180267.0,31.987,32.0677,31.987,32.0677,180267.0
2020-05-28 12:10:00,39.72,39.76,39.69,39.7,166327.0,32.0677,32.1,32.0435,32.0516,166327.0
2020-05-28 12:15:00,39.71,39.76,39.67,39.71,164872.0,32.0596,32.1,32.0273,32.0596,164872.0
2020-05-28 12:20:00,39.72,39.76,39.7,39.73,107837.0,32.0677,32.1,32.0516,32.0758,107837.0
2020-05-28 12:25:00,39.73,39.73,39.6,39.62,154837.0,32.0758,32.0758,31.9708,31.987,154837.0
2020-05-28 12:30:00,39.62,39.63,39.57,39.61,304844.0,31.987,31.9951,31.9466,31.9789,304844.0
2020-05-28 12:35:00,39.61,39.77,39.6,39.75,248192.0,31.9789,32.1081,31.9708,32.0919,248192.0
2020-05-28 12:40:00,39.75,39.8,39.75,39.77,173118.0,32.0919,32.1323,32.0919,32.1081,173118.0
2020-05-28 12:45:00,39.77,39.81,39.74,39.79,185881.0,32.1081,32.1404,32.0839,32.1242,185881.0
2020-05-28 12:50:00,39.79,39.8,39.72,39.76,183528.0,32.1242,32.1323,32.0677,32.1,183528.0
2020-05-28 12:55:00,39.76,39.81,39.72,39.79,232201.0,32.1,32.1404,32.0677,32.1242,232201.0
2020-05-28 13:00:00,39.79,39.84,39.77,39.79,179602.0,32.1242,32.1646,32.1081,32.1242,179602.0
2020-05-28 13:05:00,39.8,39.82,39.74,39.79,147946.0,32.1323,32.1485,32.0839,32.1242,147946.0
2020-05-28 13:10:00,39.79,39.79,39.71,39.73,139201.0,32.1242,32.1242,32.0596,32.0758,139201.0
2020-05-28 13:15:00,39.72,39.75,39.65,39.65,150236.0,32.0677,32.0919,32.0112,32.0112,150236.0
2020-05-28 13:20:00,39.66,39.71,39.65,39.66,91043.0,32.0193,32.0596,32.0112,32.0193,91043.0
2020-05-28 13:25:00,39.66,39.71,39.65,39.71,144754.0,32.0193,32.0596,32.0112,32.0596,144754.0
2020-05-28 13:30:00,39.71,39.71,39.64,39.66,175022.0,32.0596,32.0596,32.0031,32.0193,175022.0
2020-05-28 13:35:00,39.66,39.68,39.61,39.62,404245.0,32.0193,32.0354,31.9789,31.987,404245.0
2020-05-28 13:40:00,39.61,39.66,39.6,39.65,215517.0,31.9789,32.0193,31.9708,32.0112,215517.0
2020-05-28 13:45:00,39.65,39.68,39.63,39.65,205915.0,32.0112,32.0354,31.9951,32.0112,205915.0
2020-05-28 13:50:00,39.65,39.73,39.63,39.73,285621.0,32.0112,32.0758,31.9951,32.0758,285621.0
2020-05-28 13:55:00,39.73,39.78,39.7,39.73,108765.0,32.0758,32.1162,32.0516,32.0758,108765.0
2020-05-28 14:00:00,39.73,39.75,39.67,39.68,125459.0,32.0758,32.0919,32.0273,32.0354,125459.0
2020-05-28 14:05:00,39.68,39.7,39.63,39.64,159771.0,32.0354,32.0516,31.9951,32.0031,159771.0
2020-05-28 14:10:00,39.64,39.68,39.6,39.68,182466.0,32.0031,32.0354,31.9708,32.0354,182466.0
2020-05-28 14:15:00,39.68,39.73,39.65,39.66,158666.0,32.0354,32.0758,32.0112,32.0193,158666.0
2020-05-28 14:20:00,39.66,39.67,39.59,39.6,139018.0,32.0193,32.0273,31.9628,31.9708,139018.0
2020-05-28 14:25:00,39.59,39.63,39.58,39.6,253174.0,31.9628,31.9951,31.9547,31.9708,253174.0
2020-05-28 14:30:00,39.6,39.64,39.6,39.64,280626.0,31.9708,32.0031,31.9708,32.0031,280626.0
2020-05-28 14:35:00,39.63,39.64,39.58,39.59,214012.0,31.9951,32.0031,31.9547,31.9628,214012.0
2020-05-28 14:40:00,39.6,39.61,39.47,39.51,173442.0,31.9708,31.9789,31.8659,31.8982,173442.0
2020-05-28 14:45:00,39.51,39.54,39.48,39.52,246009.0,31.8982,31.9224,31.874,31.9062,246009.0
2020-05-28 14:50:00,39.53,39.54,39.46,39.47,237155.0,31.9143,31.9224,31.8578,31.8659,237155.0
2020-05-28 14:55:00,39.47,39.56,39.44,39.54,268080.0,31.8659,31.9385,31.8417,31.9224,268080.0
2020-05-28 15:00:00,39.55,39.57,39.52,39.55,149956.0,31.9305,31.9466,31.9062,31.9305,149956.0
2020-05-28 15:05:00,39.55,39.56,39.5,39.54,205133.0,31.9305,31.9385,31.8901,31.9224,205133.0
2020-05-28 15:10:00,39.54,39.62,39.51,39.6,159967.0,31.9224,31.987,31.8982,31.9708,159967.0
2020-05-28 15:15:00,39.6,39.6,39.43,39.44,459313.0,31.9708,31.9708,31.8336,31.8417,459313.0
2020-05-28 15:20:00,39.44,39.48,39.38,39.42,397286.0,31.8417,31.874,31.7932,31.8255,397286.0
2020-05-28 15:25:00,39.42,39.44,39.3,39.31,370980.0,31.8255,31.8417,31.7286,31.7367,370980.0
2020-05-28 15:30:00,39.31,39.35,39.14,39.24,883942.0,31.7367,31.769,31.5995,31.6802,883942.0
2020-05-28 15:35:00,39.23,39.24,39.13,39.18,459779.0,31.6721,31.6802,31.5914,31.6317,459779.0
2020-05-28 15:40:00,39.17,39.18,39.08,39.09,544821.0,31.6237,31.6317,31.551,31.5591,544821.0
2020-05-28 15:45:00,39.08,39.12,38.92,38.94,685785.0,31.551,31.5833,31.4218,31.438,685785.0
2020-05-28 15:50:00,38.95,38.95,38.75,38.91,1303054.0,31.4461,31.4461,31.2846,31.4138,1303054.0
2020-05-28 15:55:00,38.91,39.04,38.89,38.91,1425333.0,31.4138,31.5187,31.3976,31.4138,1425333.0
2020-05-29 09:30:00,38.61,38.63,38.26,38.48,780897.0,31.1716,31.1877,30.889,31.0666,780897.0
2020-05-29 09:35:00,38.47,38.63,38.4,38.53,510278.0,31.0585,31.1877,31.002,31.107,510278.0
2020-05-29 09:40:00,38.52,38.55,38.39,38.48,354607.0,31.0989,31.1231,30.9939,31.0666,354607.0
2020-05-29 09:45:00,38.47,38.63,38.4,38.5,410792.0,31.0585,31.1877,31.002,31.0828,410792.0
2020-05-29 09:50:00,38.5,38.56,38.43,38.44,364422.0,31.0828,31.1312,31.0262,31.0343,364422.0
2020-05-29 09:55:00,38.44,38.46,38.26,38.36,316845.0,31.0343,31.0505,30.889,30.9697,316845.0
2020-05-29 10:00:00,38.36,38.37,38.21,38.23,267950.0,30.9697,30.9778,30.8486,30.8648,267950.0
2020-05-29 10:05:00,38.23,38.29,38.12,38.15,408510.0,30.8648,30.9132,30.776,30.8002,408510.0
2020-05-29 10:10:00,38.16,38.48,38.16,38.48,353803.0,30.8083,31.0666,30.8083,31.0666,353803.0
2020-05-29 10:15:00,38.48,38.61,38.41,38.59,399361.0,31.0666,31.1716,31.0101,31.1554,399361.0
2020-05-29 10:20:00,38.58,38.72,38.55,38.61,516996.0,31.1473,31.2604,31.1231,31.1716,516996.0
2020-05-29 10:25:00,38.61,38.64,38.44,38.52,346406.0,31.1716,31.1958,31.0343,31.0989,346406.0
2020-05-29 10:30:00,38.52,38.57,38.34,38.36,283151.0,31.0989,31.1393,30.9536,30.9697,283151.0
2020-05-29 10:35:00,38.35,38.38,38.22,38.27,400566.0,30.9617,30.9859,30.8567,30.8971,400566.0
2020-05-29 10:40:00,38.27,38.33,38.2,38.21,323334.0,30.8971,30.9455,30.8406,30.8486,323334.0
2020-05-29 10:45:00,38.22,38.27,38.17,38.26,309675.0,30.8567,30.8971,30.8163,30.889,309675.0
2020-05-29 10:50:00,38.26,38.31,38.14,38.16,250398.0,30.889,30.9294,30.7921,30.8083,250398.0
2020-05-29 10:55:00,38.16,38.18,38.1,38.17,290397.0,30.8083,30.8244,30.7598,30.8163,290397.0
2020-05-29 11:00:00,38.17,38.31,38.17,38.29,237738.0,30.8163,30.9294,30.8163,30.9132,237738.0
2020-05-29 11:05:00,38.3,38.39,38.29,38.32,164587.0,30.9213,30.9939,30.9132,30.9374,164587.0
2020-05-29 11:10:00,38.32,38.43,38.32,38.39,153212.0,30.9374,31.0262,30.9374,30.9939,153212.0
2020-05-29 11:15:00,38.38,38.42,38.29,38.36,274333.0,30.9859,31.0182,30.9132,30.9697,274333.0
2020-05-29 11:20:00,38.37,38.47,38.34,38.41,198558.0,30.9778,31.0585,30.9536,31.0101,198558.0
2020-05-29 11:25:00,38.4,38.41,38.32,38.35,232297.0,31.002,31.0101,30.9374,30.9617,232297.0
2020-05-29 11:30:00,38.34,38.39,38.29,38.33,226561.0,30.9536,30.9939,30.9132,30.9455,226561.0
2020-05-29 11:35:00,38.32,38.47,38.32,38.42,385819.0,30.9374,31.0585,30.9374,31.0182,385819.0
2020-05-29 11:40:00,38.43,38.5,38.35,38.37,381127.0,31.0262,31.0828,30.9617,30.9778,381127.0
2020-05-29 11:45:00,38.37,38.43,38.32,38.41,371149.0,30.9778,31.0262,30.9374,31.0101,371149.0
2020-05-29 11:50:00,38.41,38.43,38.34,38.37,175746.0,31.0101,31.0262,30.9536,30.9778,175746.0
2020-05-29 11:55:00,38.36,38.37,38.23,38.25,149334.0,30.9697,30.9778,30.8648,30.8809,149334.0
2020-05-29 12:00:00,38.25,38.26,38.19,38.22,146119.0,30.8809,30.889,30.8325,30.8567,146119.0
2020-05-29 12:05:00,38.22,38.25,38.15,38.16,136858.0,30.8567,30.8809,30.8002,30.8083,136858.0
2020-05-29 12:10:00,38.17,38.2,38.14,38.15,158423.0,30.8163,30.8406,30.7921,30.8002,158423.0
2020-05-29 12:15:00,38.15,38.19,38.09,38.18,207632.0,30.8002,30.8325,30.7517,30.8244,207632.0
2020-05-29 12:20:00,38.17,38.19,38.13,38.15,166397.0,30.8163,30.8325,30.784,30.8002,166397.0
2020-05-29 12:25:00,38.14,38.23,38.14,38.21,137227.0,30.7921,30.8648,30.7921,30.8486,137227.0
2020-05-29 12:30:00,38.21,38.22,38.14,38.16,185438.0,30.8486,30.8567,30.7921,30.8083,185438.0
2020-05-29 12:35:00,38.17,38.21,38.1,38.21,180443.0,30.8163,30.8486,30.7598,30.8486,180443.0
2020-05-29 12:40:00,38.21,38.23,38.13,38.15,99596.0,30.8486,30.8648,30.784,30.8002,99596.0
2020-05-29 12:45:00,38.14,38.15,38.09,38.09,144617.0,30.7921,30.8002,30.7517,30.7517,144617.0
2020-05-29 12:50:00,38.09,38.12,37.95,38.0,337368.0,30.7517,30.776,30.6387,30.6791,337368.0
2020-05-29 12:55:00,38.01,38.28,37.98,38.21,842665.0,30.6872,30.9051,30.6629,30.8486,842665.0
2020-05-29 13:00:00,38.21,38.26,38.14,38.16,380608.0,30.8486,30.889,30.7921,30.8083,380608.0
2020-05-29 13:05:00,38.16,38.25,38.13,38.22,514553.0,30.8083,30.8809,30.784,30.8567,514553.0
2020-05-29 13:10:00,38.22,38.3,38.19,38.26,204849.0,30.8567,30.9213,30.8325,30.889,204849.0
2020-05-29 13:15:00,38.26,38.28,38.19,38.27,115127.0,30.889,30.9051,30.8325,30.8971,115127.0
2020-05-29 13:20:00,38.27,38.34,38.24,38.3,307588.0,30.8971,30.9536,30.8728,30.9213,307588.0
2020-05-29 13:25:00,38.3,38.32,38.25,38.27,423482.0,30.9213,30.9374,30.8809,30.8971,423482.0
2020-05-29 13:30:00,38.27,38.28,38.21,38.21,407412.0,30.8971,30.9051,30.8486,30.8486,407412.0
2020-05-29 13:35:00,38.21,38.21,38.15,38.17,247942.0,30.8486,30.8486,30.8002,30.8163,247942.0
2020-05-29 13:40:00,38.17,38.24,38.16,38.18,241899.0,30.8163,30.8728,30.8083,30.8244,241899.0
2020-05-29 13:45:00,38.17,38.22,38.15,38.16,167068.0,30.8163,30.8567,30.8002,30.8083,167068.0
2020-05-29 13:50:00,38.16,38.2,38.13,38.19,154985.0,30.8083,30.8406,30.784,30.8325,154985.0
2020-05-29 13:55:00,38.19,38.2,38.14,38.15,169571.0,30.8325,30.8406,30.7921,30.8002,169571.0
2020-05-29 14:00:00,38.16,38.21,38.08,38.08,1249942.0,30.8083,30.8486,30.7437,30.7437,1249942.0
2020-05-29 14:05:00,38.09,38.34,38.03,38.33,932317.0,30.7517,30.9536,30.7033,30.9455,932317.0
2020-05-29 14:10:00,38.32,38.38,38.25,38.29,807017.0,30.9374,30.9859,30.8809,30.9132,807017.0
2020-05-29 14:15:00,38.29,38.41,38.27,38.4,256237.0,30.9132,31.0101,30.8971,31.002,256237.0
2020-05-29 14:20:00,38.4,38.49,38.37,38.46,374098.0,31.002,31.0747,30.9778,31.0505,374098.0
2020-05-29 14:25:00,38.45,38.67,38.45,38.61,414378.0,31.0424,31.22,31.0424,31.1716,414378.0
2020-05-29 14:30:00,38.62,38.66,38.57,38.61,380351.0,31.1796,31.2119,31.1393,31.1716,380351.0
2020-05-29 14:35:00,38.61,38.66,38.58,38.59,223071.0,31.1716,31.2119,31.1473,31.1554,223071.0
2020-05-29 14:40:00,38.59,38.64,38.55,38.55,191358.0,31.1554,31.1958,31.1231,31.1231,191358.0
2020-05-29 14:45:00,38.55,38.6,38.47,38.48,203424.0,31.1231,31.1635,31.0585,31.0666,203424.0
2020-05-29 14:50:00,38.48,38.49,38.18,38.36,856561.0,31.0666,31.0747,30.8244,30.9697,856561.0
2020-05-29 14:55:00,38.35,38.81,38.31,38.8,961440.0,30.9617,31.333,30.9294,31.325,961440.0
2020-05-29 15:00:00,38.8,38.99,38.8,38.97,849240.0,31.325,31.4784,31.325,31.4622,849240.0
2020-05-29 15:05:00,38.97,39.0,38.88,38.98,344531.0,31.4622,31.4864,31.3895,31.4703,344531.0
2020-05-29 15:10:00,38.97,39.05,38.86,38.89,339431.0,31.4622,31.5268,31.3734,31.3976,339431.0
2020-05-29 15:15:00,38.89,38.94,38.82,38.9,237133.0,31.3976,31.438,31.3411,31.4057,237133.0
2020-05-29 15:20:00,38.91,38.98,38.84,38.96,272090.0,31.4138,31.4703,31.3573,31.4541,272090.0
2020-05-29 15:25:00,38.96,38.96,38.75,38.8,351326.0,31.4541,31.4541,31.2846,31.325,351326.0
2020-05-29 15:30:00,38.79,38.93,38.74,38.78,554041.0,31.3169,31.4299,31.2765,31.3088,554041.0
2020-05-29 15:35:00,38.79,38.89,38.73,38.81,937372.0,31.3169,31.3976,31.2684,31.333,937372.0
2020-05-29 15:40:00,38.8,38.82,38.69,38.76,961765.0,31.325,31.3411,31.2362,31.2927,961765.0
2020-05-29 15:45:00,38.76,38.76,38.58,38.61,1047554.0,31.2927,31.2927,31.1473,31.1716,1047554.0
2020-05-29 15:50:00,38.61,38.85,38.59,38.76,960906.0,31.1716,31.3653,31.1554,31.2927,960906.0
2020-05-29 15:55:00,38.75,38.84,38.74,38.76,2790566.0,31.2846,31.3573,31.2765,31.2927,2790566.0
2020-06-01 09:30:00,38.7,38.71,38.23,38.36,798633.0,31.2442,31.2523,30.8648,30.9697,798633.0
2020-06-01 09:35:00,38.36,38.49,38.18,38.43,533269.0,30.9697,31.0747,30.8244,31.0262,533269.0
2020-06-01 09:40:00,38.43,38.58,38.34,38.56,575873.0,31.0262,31.1473,30.9536,31.1312,575873.0
2020-06-01 09:45:00,38.55,38.69,38.52,38.63,505103.0,31.1231,31.2362,31.0989,31.1877,505103.0
2020-06-01 09:50:00,38.63,38.68,38.56,38.68,542156.0,31.1877,31.2281,31.1312,31.2281,542156.0
2020-06-01 09:55:00,38.68,38.74,38.63,38.64,281276.0,31.2281,31.2765,31.1877,31.1958,281276.0
2020-06-01 10:00:00,38.64,38.76,38.53,38.7,372394.0,31.1958,31.2927,31.107,31.2442,372394.0
2020-06-01 10:05:00,38.7,38.82,38.68,38.82,227454.0,31.2442,31.3411,31.2281,31.3411,227454.0
2020-06-01 10:10:00,38.83,38.98,38.81,38.93,357352.0,31.3492,31.4703,31.333,31.4299,357352.0
2020-06-01 10:15:00,38.93,38.97,38.87,38.96,216318.0,31.4299,31.4622,31.3815,31.4541,216318.0
2020-06-01 10:20:00,38.96,39.09,38.91,39.04,414111.0,31.4541,31.5591,31.4138,31.5187,414111.0
2020-06-01 10:25:00,39.03,39.2,38.98,39.16,576337.0,31.5106,31.6479,31.4703,31.6156,576337.0
2020-06-01 10:30:00,39.17,39.2,39.1,39.15,550902.0,31.6237,31.6479,31.5672,31.6075,550902.0
2020-06-01 10:35:00,39.15,39.22,39.11,39.19,272517.0,31.6075,31.664,31.5752,31.6398,272517.0
2020-06-01 10:40:00,39.19,39.23,39.13,39.22,226318.0,31.6398,31.6721,31.5914,31.664,226318.0
2020-06-01 10:45:00,39.22,39.23,39.11,39.14,195579.0,31.664,31.6721,31.5752,31.5995,195579.0
2020-06-01 10:50:00,39.14,39.14,38.97,39.09,272199.0,31.5995,31.5995,31.4622,31.5591,272199.0
2020-06-01 10:55:00,39.09,39.13,38.95,38.96,207723.0,31.5591,31.5914,31.4461,31.4541,207723.0
2020-06-01 11:00:00,38.96,38.97,38.75,38.75,260055.0,31.4541,31.4622,31.2846,31.2846,260055.0
2020-06-01 11:05:00,38.74,38.86,38.73,38.77,229674.0,31.2765,31.3734,31.2684,31.3007,229674.0
2020-06-01 11:10:00,38.77,38.86,38.7,38.84,319053.0,31.3007,31.3734,31.2442,31.3573,319053.0
2020-06-01 11:15:00,38.84,39.01,38.79,39.0,649736.0,31.3573,31.4945,31.3169,31.4864,649736.0
2020-06-01 11:20:00,38.99,39.03,38.92,38.92,352082.0,31.4784,31.5106,31.4218,31.4218,352082.0
2020-06-01 11:25:00,38.92,38.92,38.82,38.87,168797.0,31.4218,31.4218,31.3411,31.3815,168797.0
2020-06-01 11:30:00,38.87,38.88,38.78,38.84,249015.0,31.3815,31.3895,31.3088,31.3573,249015.0
2020-06-01 11:35:00,38.84,38.91,38.81,38.9,220105.0,31.3573,31.4138,31.333,31.4057,220105.0
2020-06-01 11:40:00,38.9,38.92,38.85,38.9,148011.0,31.4057,31.4218,31.3653,31.4057,148011.0
2020-06-01 11:45:00,38.9,38.94,38.84,38.92,119947.0,31.4057,31.438,31.3573,31.4218,119947.0
2020-06-01 11:50:00,38.91,38.93,38.89,38.91,117486.0,31.4138,31.4299,31.3976,31.4138,117486.0
2020-06-01 11:55:00,38.91,38.94,38.84,38.91,180698.0,31.4138,31.438,31.3573,31.4138,180698.0
2020-06-01 12:00:00,38.91,38.96,38.85,38.96,104041.0,31.4138,31.4541,31.3653,31.4541,104041.0
2020-06-01 12:05:00,38.97,38.99,38.94,38.98,158899.0,31.4622,31.4784,31.438,31.4703,158899.0
2020-06-01 12:10:00,38.98,39.01,38.92,38.93,141199.0,31.4703,31.4945,31.4218,31.4299,141199.0
2020-06-01 12:15:00,38.93,39.01,38.92,39.01,125358.0,31.4299,31.4945,31.4218,31.4945,125358.0
2020-06-01 12:20:00,39.01,39.04,38.98,39.04,163661.0,31.4945,31.5187,31.4703,31.5187,163661.0
2020-06-01 12:25:00,39.04,39.04,38.96,39.0,124151.0,31.5187,31.5187,31.4541,31.4864,124151.0
2020-06-01 12:30:00,39.0,39.11,39.0,39.1,176539.0,31.4864,31.5752,31.4864,31.5672,176539.0
2020-06-01 12:35:00,39.11,39.13,39.07,39.11,132582.0,31.5752,31.5914,31.5429,31.5752,132582.0
2020-06-01 12:40:00,39.1,39.13,39.03,39.06,201069.0,31.5672,31.5914,31.5106,31.5349,201069.0
2020-06-01 12:45:00,39.05,39.14,39.05,39.14,165662.0,31.5268,31.5995,31.5268,31.5995,165662.0
2020-06-01 12:50:00,39.12,39.16,39.08,39.1,178124.0,31.5833,31.6156,31.551,31.5672,178124.0
2020-06-01 12:55:00,39.1,39.14,39.07,39.13,154906.0,31.5672,31.5995,31.5429,31.5914,154906.0
2020-06-01 13:00:00,39.14,39.18,39.11,39.17,177509.0,31.5995,31.6317,31.5752,31.6237,177509.0
2020-06-01 13:05:00,39.17,39.29,39.14,39.28,179834.0,31.6237,31.7206,31.5995,31.7125,179834.0
2020-06-01 13:10:00,39.28,39.38,39.26,39.36,289238.0,31.7125,31.7932,31.6963,31.7771,289238.0
2020-06-01 13:15:00,39.36,39.43,39.34,39.42,192043.0,31.7771,31.8336,31.7609,31.8255,192043.0
2020-06-01 13:20:00,39.42,39.46,39.39,39.44,153319.0,31.8255,31.8578,31.8013,31.8417,153319.0
2020-06-01 13:25:00,39.44,39.49,39.4,39.42,237815.0,31.8417,31.882,31.8094,31.8255,237815.0
2020-06-01 13:30:00,39.41,39.43,39.38,39.39,141324.0,31.8174,31.8336,31.7932,31.8013,141324.0
2020-06-01 13:35:00,39.39,39.47,39.36,39.45,172627.0,31.8013,31.8659,31.7771,31.8497,172627.0
2020-06-01 13:40:00,39.44,39.56,39.44,39.53,160557.0,31.8417,31.9385,31.8417,31.9143,160557.0
2020-06-01 13:45:00,39.53,39.59,39.51,39.57,121344.0,31.9143,31.9628,31.8982,31.9466,121344.0
2020-06-01 13:50:00,39.57,39.62,39.54,39.55,142879.0,31.9466,31.987,31.9224,31.9305,142879.0
2020-06-01 13:55:00,39.56,39.6,39.44,39.48,206493.0,31.9385,31.9708,31.8417,31.874,206493.0
2020-06-01 14:00:00,39.48,39.48,39.37,39.39,173883.0,31.874,31.874,31.7851,31.8013,173883.0
2020-06-01 14:05:00,39.4,39.47,39.39,39.44,104153.0,31.8094,31.8659,31.8013,31.8417,104153.0
2020-06-01 14:10:00,39.45,39.48,39.4,39.45,147949.0,31.8497,31.874,31.8094,31.8497,147949.0
2020-06-01 14:15:00,39.45,39.48,39.4,39.44,101270.0,31.8497,31.874,31.8094,31.8417,101270.0
2020-06-01 14:20:00,39.44,39.49,39.42,39.43,198440.0,31.8417,31.882,31.8255,31.8336,198440.0
2020-06-01 14:25:00,39.43,39.44,39.27,39.28,207980.0,31.8336,31.8417,31.7044,31.7125,207980.0
2020-06-01 14:30:00,39.27,39.32,39.23,39.27,160750.0,31.7044,31.7448,31.6721,31.7044,160750.0
2020-06-01 14:35:00,39.28,39.35,39.24,39.31,290883.0,31.7125,31.769,31.6802,31.7367,290883.0
2020-06-01 14:40:00,39.32,39.38,39.3,39.34,315443.0,31.7448,31.7932,31.7286,31.7609,315443.0
2020-06-01 14:45:00,39.34,39.46,39.34,39.43,177882.0,31.7609,31.8578,31.7609,31.8336,177882.0
2020-06-01 14:50:00,39.43,39.49,39.42,39.45,195362.0,31.8336,31.882,31.8255,31.8497,195362.0
2020-06-01 14:55:00,39.46,39.5,39.43,39.47,193217.0,31.8578,31.8901,31.8336,31.8659,193217.0
2020-06-01 15:00:00,39.48,39.51,39.45,39.51,208936.0,31.874,31.8982,31.8497,31.8982,208936.0
2020-06-01 15:05:00,39.51,39.52,39.44,39.49,224639.0,31.8982,31.9062,31.8417,31.882,224639.0
2020-06-01 15:10:00,39.49,39.51,39.42,39.49,951437.0,31.882,31.8982,31.8255,31.882,951437.0
2020-06-01 15:15:00,39.49,39.53,39.45,39.51,384194.0,31.882,31.9143,31.8497,31.8982,384194.0
2020-06-01 15:20:00,39.5,39.56,39.49,39.51,237958.0,31.8901,31.9385,31.882,31.8982,237958.0
2020-06-01 15:25:00,39.51,39.61,39.5,39.57,260553.0,31.8982,31.9789,31.8901,31.9466,260553.0
2020-06-01 15:30:00,39.57,39.66,39.57,39.61,537453.0,31.9466,32.0193,31.9466,31.9789,537453.0
2020-06-01 15:35:00,39.61,39.62,39.45,39.48,340045.0,31.9789,31.987,31.8497,31.874,340045.0
2020-06-01 15:40:00,39.48,39.5,39.43,39.48,308292.0,31.874,31.8901,31.8336,31.874,308292.0
2020-06-01 15:45:00,39.48,39.53,39.4,39.44,324226.0,31.874,31.9143,31.8094,31.8417,324226.0
2020-06-01 15:50:00,39.44,39.48,39.4,39.44,595447.0,31.8417,31.874,31.8094,31.8417,595447.0
2020-06-01 15:55:00,39.44,39.51,39.42,39.44,1556872.0,31.8417,31.8982,31.8255,31.8417,1556872.0
2020-06-02 09:30:00,39.91,40.19,39.82,40.15,774258.0,32.2211,32.4472,32.1485,32.4149,774258.0
2020-06-02 09:35:00,40.15,40.18,39.9,40.03,551116.0,32.4149,32.4391,32.213,32.318,551116.0
2020-06-02 09:40:00,40.03,40.22,40.01,40.11,633311.0,32.318,32.4714,32.3018,32.3826,633311.0
2020-06-02 09:45:00,40.1,40.17,39.95,40.03,320044.0,32.3745,32.431,32.2534,32.318,320044.0
2020-06-02 09:50:00,40.03,40.21,40.01,40.18,298453.0,32.318,32.4633,32.3018,32.4391,298453.0
2020-06-02 09:55:00,40.19,40.2,40.12,40.14,308176.0,32.4472,32.4552,32.3907,32.4068,308176.0
2020-06-02 10:00:00,40.14,40.2,40.07,40.1,353941.0,32.4068,32.4552,32.3503,32.3745,353941.0
2020-06-02 10:05:00,40.1,40.2,40.05,40.18,357581.0,32.3745,32.4552,32.3341,32.4391,357581.0
2020-06-02 10:10:00,40.18,40.26,40.15,40.26,674398.0,32.4391,32.5037,32.4149,32.5037,674398.0
2020-06-02 10:15:00,40.25,40.39,40.22,40.38,284782.0,32.4956,32.6086,32.4714,32.6006,284782.0
2020-06-02 10:20:00,40.38,40.48,40.36,40.47,577208.0,32.6006,32.6813,32.5844,32.6732,577208.0
2020-06-02 10:25:00,40.48,40.55,40.44,40.55,767468.0,32.6813,32.7378,32.649,32.7378,767468.0
2020-06-02 10:30:00,40.55,40.58,40.37,40.37,435464.0,32.7378,32.762,32.5925,32.5925,435464.0
2020-06-02 10:35:00,40.38,40.5,40.37,40.47,215282.0,32.6006,32.6974,32.5925,32.6732,215282.0
2020-06-02 10:40:00,40.46,40.47,40.35,40.36,239871.0,32.6652,32.6732,32.5763,32.5844,239871.0
2020-06-02 10:45:00,40.36,40.36,40.21,40.25,361982.0,32.5844,32.5844,32.4633,32.4956,361982.0
2020-06-02 10:50:00,40.24,40.34,40.15,40.32,504857.0,32.4875,32.5683,32.4149,32.5521,504857.0
2020-06-02 10:55:00,40.31,40.4,40.31,40.37,251777.0,32.544,32.6167,32.544,32.5925,251777.0
2020-06-02 11:00:00,40.38,40.41,40.22,40.32,243210.0,32.6006,32.6248,32.4714,32.5521,243210.0
2020-06-02 11:05:00,40.32,40.32,40.17,40.21,193125.0,32.5521,32.5521,32.431,32.4633,193125.0
2020-06-02 11:10:00,40.21,40.37,40.2,40.27,243507.0,32.4633,32.5925,32.4552,32.5118,243507.0
2020-06-02 11:15:00,40.27,40.42,40.27,40.4,173448.0,32.5118,32.6329,32.5118,32.6167,173448.0
2020-06-02 11:20:00,40.39,40.4,40.32,40.4,145305.0,32.6086,32.6167,32.5521,32.6167,145305.0
2020-06-02 11:25:00,40.4,40.42,40.33,40.38,236578.0,32.6167,32.6329,32.5602,32.6006,236578.0
2020-06-02 11:30:00,40.38,40.42,40.32,40.38,247546.0,32.6006,32.6329,32.5521,32.6006,247546.0
2020-06-02 11:35:00,40.38,40.45,40.34,40.4,307751.0,32.6006,32.6571,32.5683,32.6167,307751.0
2020-06-02 11:40:00,40.4,40.45,40.38,40.41,239154.0,32.6167,32.6571,32.6006,32.6248,239154.0
2020-06-02 11:45:00,40.41,40.46,40.35,40.4,310236.0,32.6248,32.6652,32.5763,32.6167,310236.0
2020-06-02 11:50:00,40.4,40.44,40.35,40.43,172899.0,32.6167,32.649,32.5763,32.6409,172899.0
2020-06-02 11:55:00,40.42,40.42,40.36,40.4,281248.0,32.6329,32.6329,32.5844,32.6167,281248.0
2020-06-02 12:00:00,40.4,40.41,40.32,40.36,368685.0,32.6167,32.6248,32.5521,32.5844,368685.0
2020-06-02 12:05:00,40.36,40.37,40.27,40.27,248393.0,32.5844,32.5925,32.5118,32.5118,248393.0
2020-06-02 12:10:00,40.28,40.36,40.27,40.33,252753.0,32.5198,32.5844,32.5118,32.5602,252753.0
2020-06-02 12:15:00,40.33,40.39,40.31,40.36,174532.0,32.5602,32.6086,32.544,32.5844,174532.0
2020-06-02 12:20:00,40.36,40.41,40.35,40.37,195407.0,32.5844,32.6248,32.5763,32.5925,195407.0
2020-06-02 12:25:00,40.37,40.42,40.36,40.42,146312.0,32.5925,32.6329,32.5844,32.6329,146312.0
2020-06-02 12:30:00,40.41,40.45,40.38,40.43,153889.0,32.6248,32.6571,32.6006,32.6409,153889.0
2020-06-02 12:35:00,40.43,40.45,40.4,40.43,295049.0,32.6409,32.6571,32.6167,32.6409,295049.0
2020-06-02 12:40:00,40.43,40.45,40.38,40.43,248126.0,32.6409,32.6571,32.6006,32.6409,248126.0
2020-06-02 12:45:00,40.43,40.48,40.43,40.44,311766.0,32.6409,32.6813,32.6409,32.649,311766.0
2020-06-02 12:50:00,40.44,40.46,40.39,40.4,144414.0,32.649,32.6652,32.6086,32.6167,144414.0
2020-06-02 12:55:00,40.4,40.42,40.32,40.33,163585.0,32.6167,32.6329,32.5521,32.5602,163585.0
2020-06-02 13:00:00,40.33,40.35,40.26,40.27,116588.0,32.5602,32.5763,32.5037,32.5118,116588.0
2020-06-02 13:05:00,40.28,40.38,40.27,40.38,220837.0,32.5198,32.6006,32.5118,32.6006,220837.0
2020-06-02 13:10:00,40.37,40.38,40.29,40.3,170307.0,32.5925,32.6006,32.5279,32.536,170307.0
2020-06-02 13:15:00,40.3,40.37,40.3,40.34,130924.0,32.536,32.5925,32.536,32.5683,130924.0
2020-06-02 13:20:00,40.34,40.34,40.25,40.3,171309.0,32.5683,32.5683,32.4956,32.536,171309.0
2020-06-02 13:25:00,40.3,40.32,40.28,40.31,183463.0,32.536,32.5521,32.5198,32.544,183463.0
2020-06-02 13:30:00,40.31,40.33,40.27,40.3,101581.0,32.544,32.5602,32.5118,32.536,101581.0
2020-06-02 13:35:00,40.3,40.32,40.28,40.32,102983.0,32.536,32.5521,32.5198,32.5521,102983.0
2020-06-02 13:40:00,40.32,40.33,40.27,40.27,130801.0,32.5521,32.5602,32.5118,32.5118,130801.0
2020-06-02 13:45:00,40.28,40.3,40.2,40.24,124797.0,32.5198,32.536,32.4552,32.4875,124797.0
2020-06-02 13:50:00,40.25,40.25,40.2,40.22,98319.0,32.4956,32.4956,32.4552,32.4714,98319.0
2020-06-02 13:55:00,40.22,40.29,40.21,40.29,161749.0,32.4714,32.5279,32.4633,32.5279,161749.0
2020-06-02 14:00:00,40.29,40.37,40.27,40.32,249990.0,32.5279,32.5925,32.5118,32.5521,249990.0
2020-06-02 14:05:00,40.31,40.31,40.2,40.23,164633.0,32.544,32.544,32.4552,32.4795,164633.0
2020-06-02 14:10:00,40.23,40.27,40.2,40.27,145074.0,32.4795,32.5118,32.4552,32.5118,145074.0
2020-06-02 14:15:00,40.27,40.33,40.26,40.33,169505.0,32.5118,32.5602,32.5037,32.5602,169505.0
2020-06-02 14:20:00,40.32,40.33,40.26,40.29,118722.0,32.5521,32.5602,32.5037,32.5279,118722.0
2020-06-02 14:25:00,40.28,40.29,40.19,40.25,201726.0,32.5198,32.5279,32.4472,32.4956,201726.0
2020-06-02 14:30:00,40.25,40.26,40.11,40.12,133858.0,32.4956,32.5037,32.3826,32.3907,133858.0
2020-06-02 14:35:00,40.12,40.19,40.11,40.16,189839.0,32.3907,32.4472,32.3826,32.4229,189839.0
2020-06-02 14:40:00,40.16,40.24,40.15,40.23,206872.0,32.4229,32.4875,32.4149,32.4795,206872.0
2020-06-02 14:45:00,40.22,40.26,40.2,40.21,138467.0,32.4714,32.5037,32.4552,32.4633,138467.0
2020-06-02 14:50:00,40.22,40.29,40.22,40.25,128626.0,32.4714,32.5279,32.4714,32.4956,128626.0
2020-06-02 14:55:00,40.26,40.32,40.22,40.29,124606.0,32.5037,32.5521,32.4714,32.5279,124606.0
2020-06-02 15:00:00,40.29,40.3,40.19,40.24,177793.0,32.5279,32.536,32.4472,32.4875,177793.0
2020-06-02 15:05:00,40.25,40.28,40.21,40.24,191599.0,32.4956,32.5198,32.4633,32.4875,191599.0
2020-06-02 15:10:00,40.23,40.28,40.2,40.25,339755.0,32.4795,32.5198,32.4552,32.4956,339755.0
2020-06-02 15:15:00,40.25,40.28,40.21,40.27,192772.0,32.4956,32.5198,32.4633,32.5118,192772.0
2020-06-02 15:20:00,40.27,40.33,40.23,40.29,521171.0,32.5118,32.5602,32.4795,32.5279,521171.0
2020-06-02 15:25:00,40.28,40.32,40.23,40.32,339691.0,32.5198,32.5521,32.4795,32.5521,339691.0
2020-06-02 15:30:00,40.32,40.36,40.28,40.31,603318.0,32.5521,32.5844,32.5198,32.544,603318.0
2020-06-02 15:35:00,40.31,40.38,40.29,40.34,452413.0,32.544,32.6006,32.5279,32.5683,452413.0
2020-06-02 15:40:00,40.34,40.36,40.28,40.34,485492.0,32.5683,32.5844,32.5198,32.5683,485492.0
2020-06-02 15:45:00,40.34,40.41,40.3,40.4,496897.0,32.5683,32.6248,32.536,32.6167,496897.0
2020-06-02 15:50:00,40.41,40.49,40.41,40.47,811704.0,32.6248,32.6894,32.6248,32.6732,811704.0
2020-06-02 15:55:00,40.47,40.55,40.41,40.54,966038.0,32.6732,32.7378,32.6248,32.7297,966038.0
2020-06-03 09:30:00,41.22,41.41,41.18,41.41,1361114.0,33.2787,33.4321,33.2464,33.4321,1361114.0
2020-06-03 09:35:00,41.41,41.46,41.21,41.35,837001.0,33.4321,33.4725,33.2707,33.3837,837001.0
2020-06-03 09:40:00,41.35,41.43,41.23,41.29,579927.0,33.3837,33.4483,33.2868,33.3352,579927.0
2020-06-03 09:45:00,41.29,41.37,41.19,41.22,665826.0,33.3352,33.3998,33.2545,33.2787,665826.0
2020-06-03 09:50:00,41.23,41.34,41.1,41.14,506053.0,33.2868,33.3756,33.1819,33.2141,506053.0
2020-06-03 09:55:00,41.14,41.3,41.1,41.26,326752.0,33.2141,33.3433,33.1819,33.311,326752.0
2020-06-03 10:00:00,41.27,41.47,41.22,41.43,465806.0,33.3191,33.4806,33.2787,33.4483,465806.0
2020-06-03 10:05:00,41.43,41.45,41.34,41.43,436331.0,33.4483,33.4644,33.3756,33.4483,436331.0
2020-06-03 10:10:00,41.44,41.59,41.42,41.52,508086.0,33.4563,33.5774,33.4402,33.5209,508086.0
2020-06-03 10:15:00,41.52,41.54,41.46,41.51,302107.0,33.5209,33.5371,33.4725,33.5129,302107.0
2020-06-03 10:20:00,41.51,41.53,41.42,41.51,306594.0,33.5129,33.529,33.4402,33.5129,306594.0
2020-06-03 10:25:00,41.51,41.56,41.47,41.55,252237.0,33.5129,33.5532,33.4806,33.5452,252237.0
2020-06-03 10:30:00,41.55,41.58,41.43,41.45,419672.0,33.5452,33.5694,33.4483,33.4644,419672.0
2020-06-03 10:35:00,41.46,41.47,41.21,41.23,536196.0,33.4725,33.4806,33.2707,33.2868,536196.0
2020-06-03 10:40:00,41.23,41.28,41.13,41.2,863296.0,33.2868,33.3272,33.2061,33.2626,863296.0
2020-06-03 10:45:00,41.2,41.24,41.13,41.19,214024.0,33.2626,33.2949,33.2061,33.2545,214024.0
2020-06-03 10:50:00,41.19,41.35,41.17,41.35,191602.0,33.2545,33.3837,33.2384,33.3837,191602.0
2020-06-03 10:55:00,41.34,41.37,41.23,41.24,332374.0,33.3756,33.3998,33.2868,33.2949,332374.0
2020-06-03 11:00:00,41.23,41.3,41.14,41.19,265265.0,33.2868,33.3433,33.2141,33.2545,265265.0
2020-06-03 11:05:00,41.19,41.36,41.18,41.35,220739.0,33.2545,33.3918,33.2464,33.3837,220739.0
2020-06-03 11:10:00,41.35,41.41,41.33,41.4,356615.0,33.3837,33.4321,33.3675,33.4241,356615.0
2020-06-03 11:15:00,41.4,41.48,41.38,41.4,217949.0,33.4241,33.4886,33.4079,33.4241,217949.0
2020-06-03 11:20:00,41.4,41.44,41.32,41.4,363393.0,33.4241,33.4563,33.3595,33.4241,363393.0
2020-06-03 11:25:00,41.41,41.45,41.35,41.43,246359.0,33.4321,33.4644,33.3837,33.4483,246359.0
2020-06-03 11:30:00,41.42,41.54,41.42,41.54,393915.0,33.4402,33.5371,33.4402,33.5371,393915.0
2020-06-03 11:35:00,41.53,41.57,41.45,41.5,209704.0,33.529,33.5613,33.4644,33.5048,209704.0
2020-06-03 11:40:00,41.5,41.54,41.43,41.44,173938.0,33.5048,33.5371,33.4483,33.4563,173938.0
2020-06-03 11:45:00,41.43,41.47,41.36,41.4,274259.0,33.4483,33.4806,33.3918,33.4241,274259.0
2020-06-03 11:50:00,41.4,41.42,41.34,41.41,208575.0,33.4241,33.4402,33.3756,33.4321,208575.0
2020-06-03 11:55:00,41.41,41.43,41.37,41.38,248412.0,33.4321,33.4483,33.3998,33.4079,248412.0
2020-06-03 12:00:00,41.38,41.39,41.33,41.37,322301.0,33.4079,33.416,33.3675,33.3998,322301.0
2020-06-03 12:05:00,41.37,41.4,41.35,41.38,142079.0,33.3998,33.4241,33.3837,33.4079,142079.0
2020-06-03 12:10:00,41.38,41.42,41.37,41.42,212044.0,33.4079,33.4402,33.3998,33.4402,212044.0
2020-06-03 12:15:00,41.41,41.42,41.34,41.37,228140.0,33.4321,33.4402,33.3756,33.3998,228140.0
2020-06-03 12:20:00,41.37,41.37,41.25,41.28,162516.0,33.3998,33.3998,33.303,33.3272,162516.0
2020-06-03 12:25:00,41.28,41.36,41.25,41.36,131846.0,33.3272,33.3918,33.303,33.3918,131846.0
2020-06-03 12:30:00,41.36,41.37,41.31,41.33,187280.0,33.3918,33.3998,33.3514,33.3675,187280.0
2020-06-03 12:35:00,41.33,41.34,41.26,41.27,125752.0,33.3675,33.3756,33.311,33.3191,125752.0
2020-06-03 12:40:00,41.27,41.35,41.27,41.34,201835.0,33.3191,33.3837,33.3191,33.3756,201835.0
2020-06-03 12:45:00,41.33,41.36,41.27,41.29,228036.0,33.3675,33.3918,33.3191,33.3352,228036.0
2020-06-03 12:50:00,41.29,41.33,41.28,41.31,119597.0,33.3352,33.3675,33.3272,33.3514,119597.0
2020-06-03 12:55:00,41.31,41.37,41.28,41.3,127758.0,33.3514,33.3998,33.3272,33.3433,127758.0
2020-06-03 13:00:00,41.31,41.34,41.28,41.31,201626.0,33.3514,33.3756,33.3272,33.3514,201626.0
2020-06-03 13:05:00,41.3,41.35,41.28,41.34,131823.0,33.3433,33.3837,33.3272,33.3756,131823.0
2020-06-03 13:10:00,41.34,41.4,41.32,41.34,154982.0,33.3756,33.4241,33.3595,33.3756,154982.0
2020-06-03 13:15:00,41.34,41.36,41.33,41.34,124106.0,33.3756,33.3918,33.3675,33.3756,124106.0
2020-06-03 13:20:00,41.34,41.4,41.32,41.4,130414.0,33.3756,33.4241,33.3595,33.4241,130414.0
2020-06-03 13:25:00,41.4,41.43,41.39,41.4,285811.0,33.4241,33.4483,33.416,33.4241,285811.0
2020-06-03 13:30:00,41.4,41.4,41.34,41.35,135500.0,33.4241,33.4241,33.3756,33.3837,135500.0
2020-06-03 13:35:00,41.35,41.4,41.35,41.39,204632.0,33.3837,33.4241,33.3837,33.416,204632.0
2020-06-03 13:40:00,41.39,41.54,41.39,41.51,344111.0,33.416,33.5371,33.416,33.5129,344111.0
2020-06-03 13:45:00,41.51,41.57,41.49,41.52,533077.0,33.5129,33.5613,33.4967,33.5209,533077.0
2020-06-03 13:50:00,41.52,41.56,41.47,41.48,215345.0,33.5209,33.5532,33.4806,33.4886,215345.0
2020-06-03 13:55:00,41.49,41.5,41.41,41.43,176797.0,33.4967,33.5048,33.4321,33.4483,176797.0
2020-06-03 14:00:00,41.43,41.6,41.42,41.59,291066.0,33.4483,33.5855,33.4402,33.5774,291066.0
2020-06-03 14:05:00,41.59,41.6,41.54,41.57,247338.0,33.5774,33.5855,33.5371,33.5613,247338.0
2020-06-03 14:10:00,41.57,41.67,41.56,41.65,171252.0,33.5613,33.642,33.5532,33.6259,171252.0
2020-06-03 14:15:00,41.65,41.72,41.64,41.7,207461.0,33.6259,33.6824,33.6178,33.6663,207461.0
2020-06-03 14:20:00,41.7,41.72,41.65,41.72,147582.0,33.6663,33.6824,33.6259,33.6824,147582.0
2020-06-03 14:25:00,41.72,41.75,41.68,41.75,185010.0,33.6824,33.7066,33.6501,33.7066,185010.0
2020-06-03 14:30:00,41.73,41.75,41.67,41.7,273894.0,33.6905,33.7066,33.642,33.6663,273894.0
2020-06-03 14:35:00,41.71,41.77,41.69,41.73,261220.0,33.6743,33.7228,33.6582,33.6905,261220.0
2020-06-03 14:40:00,41.73,41.75,41.69,41.72,239869.0,33.6905,33.7066,33.6582,33.6824,239869.0
2020-06-03 14:45:00,41.72,41.75,41.69,41.7,194372.0,33.6824,33.7066,33.6582,33.6663,194372.0
2020-06-03 14:50:00,41.69,41.72,41.66,41.69,185222.0,33.6582,33.6824,33.634,33.6582,185222.0
2020-06-03 14:55:00,41.7,41.77,41.68,41.71,192423.0,33.6663,33.7228,33.6501,33.6743,192423.0
2020-06-03 15:00:00,41.71,41.75,41.68,41.74,225679.0,33.6743,33.7066,33.6501,33.6986,225679.0
2020-06-03 15:05:00,41.75,41.78,41.7,41.71,185068.0,33.7066,33.7308,33.6663,33.6743,185068.0
2020-06-03 15:10:00,41.71,41.72,41.64,41.69,282673.0,33.6743,33.6824,33.6178,33.6582,282673.0
2020-06-03 15:15:00,41.7,41.73,41.67,41.72,283456.0,33.6663,33.6905,33.642,33.6824,283456.0
2020-06-03 15:20:00,41.71,41.77,41.64,41.75,342841.0,33.6743,33.7228,33.6178,33.7066,342841.0
2020-06-03 15:25:00,41.75,41.77,41.71,41.72,223534.0,33.7066,33.7228,33.6743,33.6824,223534.0
2020-06-03 15:30:00,41.71,41.78,41.67,41.71,634777.0,33.6743,33.7308,33.642,33.6743,634777.0
2020-06-03 15:35:00,41.7,41.8,41.69,41.79,363774.0,33.6663,33.747,33.6582,33.7389,363774.0
2020-06-03 15:40:00,41.79,41.85,41.76,41.82,497374.0,33.7389,33.7874,33.7147,33.7631,497374.0
2020-06-03 15:45:00,41.81,41.92,41.79,41.87,588083.0,33.7551,33.8439,33.7389,33.8035,588083.0
2020-06-03 15:50:00,41.88,41.91,41.81,41.85,718902.0,33.8116,33.8358,33.7551,33.7874,718902.0
2020-06-03 15:55:00,41.85,41.86,41.72,41.74,1297903.0,33.7874,33.7954,33.6824,33.6986,1297903.0
2020-06-04 09:30:00,41.55,41.61,41.34,41.38,812620.0,33.5452,33.5936,33.3756,33.4079,812620.0
2020-06-04 09:35:00,41.38,41.45,41.06,41.11,385374.0,33.4079,33.4644,33.1496,33.1899,385374.0
2020-06-04 09:40:00,41.11,41.26,41.07,41.08,329935.0,33.1899,33.311,33.1576,33.1657,329935.0
2020-06-04 09:45:00,41.09,41.12,40.9,41.03,400293.0,33.1738,33.198,33.0204,33.1253,400293.0
2020-06-04 09:50:00,41.03,41.22,41.03,41.1,512605.0,33.1253,33.2787,33.1253,33.1819,512605.0
2020-06-04 09:55:00,41.11,41.19,41.05,41.16,223025.0,33.1899,33.2545,33.1415,33.2303,223025.0
2020-06-04 10:00:00,41.16,41.39,41.15,41.37,398720.0,33.2303,33.416,33.2222,33.3998,398720.0
2020-06-04 10:05:00,41.36,41.36,41.22,41.33,533601.0,33.3918,33.3918,33.2787,33.3675,533601.0
2020-06-04 10:10:00,41.33,41.42,41.28,41.41,278557.0,33.3675,33.4402,33.3272,33.4321,278557.0
2020-06-04 10:15:00,41.42,41.55,41.42,41.52,441217.0,33.4402,33.5452,33.4402,33.5209,441217.0
2020-06-04 10:20:00,41.52,41.56,41.41,41.46,270482.0,33.5209,33.5532,33.4321,33.4725,270482.0
2020-06-04 10:25:00,41.46,41.5,41.39,41.48,229399.0,33.4725,33.5048,33.416,33.4886,229399.0
2020-06-04 10:30:00,41.48,41.61,41.47,41.61,899175.0,33.4886,33.5936,33.4806,33.5936,899175.0
2020-06-04 10:35:00,41.61,41.64,41.52,41.53,410909.0,33.5936,33.6178,33.5209,33.529,410909.0
2020-06-04 10:40:00,41.54,41.57,41.47,41.54,672775.0,33.5371,33.5613,33.4806,33.5371,672775.0
2020-06-04 10:45:00,41.54,41.65,41.48,41.64,171135.0,33.5371,33.6259,33.4886,33.6178,171135.0
2020-06-04 10:50:00,41.63,41.68,41.57,41.67,225829.0,33.6097,33.6501,33.5613,33.642,225829.0
2020-06-04 10:55:00,41.66,41.72,41.63,41.66,226548.0,33.634,33.6824,33.6097,33.634,226548.0
2020-06-04 11:00:00,41.65,41.67,41.58,41.62,214334.0,33.6259,33.642,33.5694,33.6017,214334.0
2020-06-04 11:05:00,41.62,41.66,41.47,41.48,307731.0,33.6017,33.634,33.4806,33.4886,307731.0
2020-06-04 11:10:00,41.48,41.51,41.37,41.43,501789.0,33.4886,33.5129,33.3998,33.4483,501789.0
2020-06-04 11:15:00,41.43,41.47,41.3,41.32,320250.0,33.4483,33.4806,33.3433,33.3595,320250.0
2020-06-04 11:20:00,41.32,41.52,41.28,41.44,270796.0,33.3595,33.5209,33.3272,33.4563,270796.0
2020-06-04 11:25:00,41.44,41.49,41.37,41.45,319542.0,33.4563,33.4967,33.3998,33.4644,319542.0
2020-06-04 11:30:00,41.46,41.52,41.44,41.49,180613.0,33.4725,33.5209,33.4563,33.4967,180613.0
2020-06-04 11:35:00,41.48,41.55,41.44,41.54,257763.0,33.4886,33.5452,33.4563,33.5371,257763.0
2020-06-04 11:40:00,41.55,41.58,41.5,41.57,300553.0,33.5452,33.5694,33.5048,33.5613,300553.0
2020-06-04 11:45:00,41.57,41.6,41.52,41.59,192976.0,33.5613,33.5855,33.5209,33.5774,192976.0
2020-06-04 11:50:00,41.59,41.66,41.56,41.64,227211.0,33.5774,33.634,33.5532,33.6178,227211.0
2020-06-04 11:55:00,41.65,41.67,41.56,41.6,202416.0,33.6259,33.642,33.5532,33.5855,202416.0
2020-06-04 12:00:00,41.6,41.67,41.6,41.63,220703.0,33.5855,33.642,33.5855,33.6097,220703.0
2020-06-04 12:05:00,41.63,41.69,41.62,41.63,254352.0,33.6097,33.6582,33.6017,33.6097,254352.0
2020-06-04 12:10:00,41.63,41.65,41.58,41.59,171331.0,33.6097,33.6259,33.5694,33.5774,171331.0
2020-06-04 12:15:00,41.6,41.61,41.54,41.61,129781.0,33.5855,33.5936,33.5371,33.5936,129781.0
2020-06-04 12:20:00,41.6,41.62,41.55,41.62,126949.0,33.5855,33.6017,33.5452,33.6017,126949.0
2020-06-04 12:25:00,41.61,41.61,41.51,41.51,140167.0,33.5936,33.5936,33.5129,33.5129,140167.0
2020-06-04 12:30:00,41.51,41.52,41.38,41.4,467988.0,33.5129,33.5209,33.4079,33.4241,467988.0
2020-06-04 12:35:00,41.41,41.5,41.4,41.49,206720.0,33.4321,33.5048,33.4241,33.4967,206720.0
2020-06-04 12:40:00,41.49,41.51,41.43,41.47,302918.0,33.4967,33.5129,33.4483,33.4806,302918.0
2020-06-04 12:45:00,41.47,41.49,41.37,41.37,399683.0,33.4806,33.4967,33.3998,33.3998,399683.0
2020-06-04 12:50:00,41.38,41.43,41.35,41.38,161130.0,33.4079,33.4483,33.3837,33.4079,161130.0
2020-06-04 12:55:00,41.38,41.46,41.35,41.44,180164.0,33.4079,33.4725,33.3837,33.4563,180164.0
2020-06-04 13:00:00,41.45,41.47,41.32,41.34,241500.0,33.4644,33.4806,33.3595,33.3756,241500.0
2020-06-04 13:05:00,41.35,41.46,41.35,41.46,298422.0,33.3837,33.4725,33.3837,33.4725,298422.0
2020-06-04 13:10:00,41.45,41.47,41.38,41.41,339467.0,33.4644,33.4806,33.4079,33.4321,339467.0
2020-06-04 13:15:00,41.41,41.43,41.34,41.37,507933.0,33.4321,33.4483,33.3756,33.3998,507933.0
2020-06-04 13:20:00,41.36,41.42,41.35,41.39,560767.0,33.3918,33.4402,33.3837,33.416,560767.0
2020-06-04 13:25:00,41.39,41.46,41.38,41.41,364628.0,33.416,33.4725,33.4079,33.4321,364628.0
2020-06-04 13:30:00,41.41,41.48,41.41,41.45,213382.0,33.4321,33.4886,33.4321,33.4644,213382.0
2020-06-04 13:35:00,41.45,41.55,41.43,41.53,310364.0,33.4644,33.5452,33.4483,33.529,310364.0
2020-06-04 13:40:00,41.53,41.6,41.52,41.6,209063.0,33.529,33.5855,33.5209,33.5855,209063.0
2020-06-04 13:45:00,41.6,41.64,41.56,41.6,229282.0,33.5855,33.6178,33.5532,33.5855,229282.0
2020-06-04 13:50:00,41.6,41.68,41.6,41.65,203203.0,33.5855,33.6501,33.5855,33.6259,203203.0
2020-06-04 13:55:00,41.65,41.74,41.63,41.72,495930.0,33.6259,33.6986,33.6097,33.6824,495930.0
2020-06-04 14:00:00,41.72,41.84,41.72,41.81,231862.0,33.6824,33.7793,33.6824,33.7551,231862.0
2020-06-04 14:05:00,41.8,41.8,41.72,41.74,264680.0,33.747,33.747,33.6824,33.6986,264680.0
2020-06-04 14:10:00,41.75,41.88,41.74,41.86,249844.0,33.7066,33.8116,33.6986,33.7954,249844.0
2020-06-04 14:15:00,41.86,41.88,41.79,41.81,155445.0,33.7954,33.8116,33.7389,33.7551,155445.0
2020-06-04 14:20:00,41.81,41.84,41.8,41.84,98233.0,33.7551,33.7793,33.747,33.7793,98233.0
2020-06-04 14:25:00,41.84,41.89,41.82,41.89,244468.0,33.7793,33.8197,33.7631,33.8197,244468.0
2020-06-04 14:30:00,41.89,41.9,41.74,41.75,256405.0,33.8197,33.8277,33.6986,33.7066,256405.0
2020-06-04 14:35:00,41.74,41.81,41.7,41.8,155937.0,33.6986,33.7551,33.6663,33.747,155937.0
2020-06-04 14:40:00,41.8,41.83,41.74,41.81,147654.0,33.747,33.7712,33.6986,33.7551,147654.0
2020-06-04 14:45:00,41.82,41.86,41.78,41.86,108974.0,33.7631,33.7954,33.7308,33.7954,108974.0
2020-06-04 14:50:00,41.86,41.87,41.78,41.79,277070.0,33.7954,33.8035,33.7308,33.7389,277070.0
2020-06-04 14:55:00,41.8,41.82,41.55,41.56,759775.0,33.747,33.7631,33.5452,33.5532,759775.0
2020-06-04 15:00:00,41.55,41.64,41.55,41.59,273692.0,33.5452,33.6178,33.5452,33.5774,273692.0
2020-06-04 15:05:00,41.59,41.59,41.44,41.49,334710.0,33.5774,33.5774,33.4563,33.4967,334710.0
2020-06-04 15:10:00,41.49,41.51,41.32,41.32,487314.0,33.4967,33.5129,33.3595,33.3595,487314.0
2020-06-04 15:15:00,41.33,41.38,41.26,41.34,518777.0,33.3675,33.4079,33.311,33.3756,518777.0
2020-06-04 15:20:00,41.34,41.43,41.31,41.38,241035.0,33.3756,33.4483,33.3514,33.4079,241035.0
2020-06-04 15:25:00,41.38,41.44,41.36,41.44,315100.0,33.4079,33.4563,33.3918,33.4563,315100.0
2020-06-04 15:30:00,41.44,41.54,41.43,41.48,375352.0,33.4563,33.5371,33.4483,33.4886,375352.0
2020-06-04 15:35:00,41.48,41.49,41.39,41.41,433528.0,33.4886,33.4967,33.416,33.4321,433528.0
2020-06-04 15:40:00,41.4,41.45,41.38,41.42,248808.0,33.4241,33.4644,33.4079,33.4402,248808.0
2020-06-04 15:45:00,41.41,41.55,41.38,41.53,278937.0,33.4321,33.5452,33.4079,33.529,278937.0
2020-06-04 15:50:00,41.53,41.6,41.47,41.6,478674.0,33.529,33.5855,33.4806,33.5855,478674.0
2020-06-04 15:55:00,41.6,41.75,41.58,41.72,1043311.0,33.5855,33.7066,33.5694,33.6824,1043311.0
2020-06-05 09:30:00,43.83,44.62,43.79,44.57,4247204.0,35.3859,36.0237,35.3536,35.9833,4247204.0
2020-06-05 09:35:00,44.57,44.61,44.31,44.42,2115050.0,35.9833,36.0156,35.7734,35.8622,2115050.0
2020-06-05 09:40:00,44.42,44.64,44.36,44.63,1205303.0,35.8622,36.0398,35.8138,36.0318,1205303.0
2020-06-05 09:45:00,44.63,44.76,44.47,44.62,1490001.0,36.0318,36.1367,35.9026,36.0237,1490001.0
2020-06-05 09:50:00,44.63,44.9,44.51,44.82,1225866.0,36.0318,36.2498,35.9349,36.1852,1225866.0
2020-06-05 09:55:00,44.8,44.8,44.24,44.3,1388786.0,36.169,36.169,35.7169,35.7654,1388786.0
2020-06-05 10:00:00,44.3,44.46,44.25,44.4,717050.0,35.7654,35.8945,35.725,35.8461,717050.0
2020-06-05 10:05:00,44.4,44.61,44.35,44.51,615968.0,35.8461,36.0156,35.8057,35.9349,615968.0
2020-06-05 10:10:00,44.52,44.54,44.35,44.51,455372.0,35.943,35.9591,35.8057,35.9349,455372.0
2020-06-05 10:15:00,44.51,44.54,44.37,44.49,550927.0,35.9349,35.9591,35.8219,35.9187,550927.0
2020-06-05 10:20:00,44.49,44.56,44.34,44.36,424556.0,35.9187,35.9753,35.7976,35.8138,424556.0
2020-06-05 10:25:00,44.36,44.41,44.27,44.36,487405.0,35.8138,35.8542,35.7411,35.8138,487405.0
2020-06-05 10:30:00,44.37,44.45,44.2,44.38,561726.0,35.8219,35.8865,35.6846,35.8299,561726.0
2020-06-05 10:35:00,44.37,44.38,44.22,44.28,663731.0,35.8219,35.8299,35.7008,35.7492,663731.0
2020-06-05 10:40:00,44.29,44.3,44.08,44.21,412842.0,35.7573,35.7654,35.5877,35.6927,412842.0
2020-06-05 10:45:00,44.22,44.4,44.17,44.39,287839.0,35.7008,35.8461,35.6604,35.838,287839.0
2020-06-05 10:50:00,44.39,44.5,44.33,44.44,530101.0,35.838,35.9268,35.7896,35.8784,530101.0
2020-06-05 10:55:00,44.43,44.64,44.41,44.64,409540.0,35.8703,36.0398,35.8542,36.0398,409540.0
2020-06-05 11:00:00,44.64,44.72,44.57,44.66,431412.0,36.0398,36.1044,35.9833,36.056,431412.0
2020-06-05 11:05:00,44.66,44.8,44.66,44.8,542732.0,36.056,36.169,36.056,36.169,542732.0
2020-06-05 11:10:00,44.8,44.83,44.74,44.83,415998.0,36.169,36.1932,36.1206,36.1932,415998.0
2020-06-05 11:15:00,44.83,44.92,44.8,44.82,473570.0,36.1932,36.2659,36.169,36.1852,473570.0
2020-06-05 11:20:00,44.83,44.99,44.79,44.95,594494.0,36.1932,36.3224,36.161,36.2901,594494.0
2020-06-05 11:25:00,44.95,45.02,44.9,45.02,600739.0,36.2901,36.3466,36.2498,36.3466,600739.0
2020-06-05 11:30:00,45.02,45.16,44.97,45.16,611343.0,36.3466,36.4597,36.3063,36.4597,611343.0
2020-06-05 11:35:00,45.16,45.17,44.92,44.97,614178.0,36.4597,36.4677,36.2659,36.3063,614178.0
2020-06-05 11:40:00,44.97,45.05,44.93,45.05,898424.0,36.3063,36.3709,36.274,36.3709,898424.0
2020-06-05 11:45:00,45.04,45.13,45.0,45.12,525238.0,36.3628,36.4354,36.3305,36.4274,525238.0
2020-06-05 11:50:00,45.12,45.25,45.11,45.2,557631.0,36.4274,36.5323,36.4193,36.492,557631.0
2020-06-05 11:55:00,45.19,45.2,45.11,45.16,432745.0,36.4839,36.492,36.4193,36.4597,432745.0
2020-06-05 12:00:00,45.17,45.24,45.04,45.08,431561.0,36.4677,36.5243,36.3628,36.3951,431561.0
2020-06-05 12:05:00,45.09,45.12,45.02,45.04,497364.0,36.4032,36.4274,36.3466,36.3628,497364.0
2020-06-05 12:10:00,45.04,45.08,44.88,44.89,307386.0,36.3628,36.3951,36.2336,36.2417,307386.0
2020-06-05 12:15:00,44.88,44.89,44.52,44.59,683251.0,36.2336,36.2417,35.943,35.9995,683251.0
2020-06-05 12:20:00,44.58,44.74,44.57,44.65,402793.0,35.9914,36.1206,35.9833,36.0479,402793.0
2020-06-05 12:25:00,44.65,44.77,44.63,44.75,582940.0,36.0479,36.1448,36.0318,36.1287,582940.0
2020-06-05 12:30:00,44.76,44.81,44.66,44.7,360129.0,36.1367,36.1771,36.056,36.0883,360129.0
2020-06-05 12:35:00,44.7,44.91,44.7,44.9,269849.0,36.0883,36.2578,36.0883,36.2498,269849.0
2020-06-05 12:40:00,44.9,44.95,44.88,44.9,337697.0,36.2498,36.2901,36.2336,36.2498,337697.0
2020-06-05 12:45:00,44.91,44.98,44.91,44.91,320752.0,36.2578,36.3143,36.2578,36.2578,320752.0
2020-06-05 12:50:00,44.91,44.92,44.81,44.86,192773.0,36.2578,36.2659,36.1771,36.2175,192773.0
2020-06-05 12:55:00,44.86,44.87,44.79,44.81,890051.0,36.2175,36.2255,36.161,36.1771,890051.0
2020-06-05 13:00:00,44.81,44.86,44.7,44.73,443081.0,36.1771,36.2175,36.0883,36.1125,443081.0
2020-06-05 13:05:00,44.73,44.81,44.7,44.74,627965.0,36.1125,36.1771,36.0883,36.1206,627965.0
2020-06-05 13:10:00,44.74,44.8,44.7,44.73,403422.0,36.1206,36.169,36.0883,36.1125,403422.0
2020-06-05 13:15:00,44.72,44.86,44.69,44.86,262807.0,36.1044,36.2175,36.0802,36.2175,262807.0
2020-06-05 13:20:00,44.86,44.98,44.79,44.98,489536.0,36.2175,36.3143,36.161,36.3143,489536.0
2020-06-05 13:25:00,44.97,45.01,44.89,45.01,501119.0,36.3063,36.3386,36.2417,36.3386,501119.0
2020-06-05 13:30:00,45.01,45.04,44.96,44.99,352651.0,36.3386,36.3628,36.2982,36.3224,352651.0
2020-06-05 13:35:00,44.99,44.99,44.91,44.93,277279.0,36.3224,36.3224,36.2578,36.274,277279.0
2020-06-05 13:40:00,44.93,45.0,44.86,45.0,349710.0,36.274,36.3305,36.2175,36.3305,349710.0
2020-06-05 13:45:00,45.0,45.03,44.88,44.91,263246.0,36.3305,36.3547,36.2336,36.2578,263246.0
2020-06-05 13:50:00,44.91,44.98,44.87,44.95,230503.0,36.2578,36.3143,36.2255,36.2901,230503.0
2020-06-05 13:55:00,44.95,44.97,44.86,44.91,274897.0,36.2901,36.3063,36.2175,36.2578,274897.0
2020-06-05 14:00:00,44.91,45.02,44.89,45.02,402298.0,36.2578,36.3466,36.2417,36.3466,402298.0
2020-06-05 14:05:00,45.02,45.02,44.85,44.89,354651.0,36.3466,36.3466,36.2094,36.2417,354651.0
2020-06-05 14:10:00,44.89,44.94,44.77,44.83,301582.0,36.2417,36.2821,36.1448,36.1932,301582.0
2020-06-05 14:15:00,44.83,44.87,44.77,44.87,315318.0,36.1932,36.2255,36.1448,36.2255,315318.0
2020-06-05 14:20:00,44.88,44.89,44.78,44.83,353171.0,36.2336,36.2417,36.1529,36.1932,353171.0
2020-06-05 14:25:00,44.83,44.87,44.76,44.85,374996.0,36.1932,36.2255,36.1367,36.2094,374996.0
2020-06-05 14:30:00,44.84,44.9,44.76,44.8,244489.0,36.2013,36.2498,36.1367,36.169,244489.0
2020-06-05 14:35:00,44.79,44.9,44.7,44.9,559233.0,36.161,36.2498,36.0883,36.2498,559233.0
2020-06-05 14:40:00,44.89,44.96,44.87,44.95,365298.0,36.2417,36.2982,36.2255,36.2901,365298.0
2020-06-05 14:45:00,44.95,44.95,44.79,44.81,215280.0,36.2901,36.2901,36.161,36.1771,215280.0
2020-06-05 14:50:00,44.81,44.85,44.73,44.77,345650.0,36.1771,36.2094,36.1125,36.1448,345650.0
2020-06-05 14:55:00,44.77,44.84,44.71,44.72,285999.0,36.1448,36.2013,36.0964,36.1044,285999.0
2020-06-05 15:00:00,44.72,44.79,44.68,44.69,403971.0,36.1044,36.161,36.0721,36.0802,403971.0
2020-06-05 15:05:00,44.7,44.72,44.57,44.6,557114.0,36.0883,36.1044,35.9833,36.0076,557114.0
2020-06-05 15:10:00,44.61,44.61,44.48,44.48,595199.0,36.0156,36.0156,35.9107,35.9107,595199.0
2020-06-05 15:15:00,44.49,44.65,44.41,44.65,441479.0,35.9187,36.0479,35.8542,36.0479,441479.0
2020-06-05 15:20:00,44.65,44.69,44.51,44.59,782042.0,36.0479,36.0802,35.9349,35.9995,782042.0
2020-06-05 15:25:00,44.58,44.69,44.56,44.66,457761.0,35.9914,36.0802,35.9753,36.056,457761.0
2020-06-05 15:30:00,44.66,44.67,44.54,44.55,513061.0,36.056,36.0641,35.9591,35.9672,513061.0
2020-06-05 15:35:00,44.55,44.65,44.53,44.55,578610.0,35.9672,36.0479,35.951,35.9672,578610.0
2020-06-05 15:40:00,44.55,44.6,44.48,44.52,745878.0,35.9672,36.0076,35.9107,35.943,745878.0
2020-06-05 15:45:00,44.53,44.56,44.4,44.45,650600.0,35.951,35.9753,35.8461,35.8865,650600.0
2020-06-05 15:50:00,44.46,44.76,44.42,44.75,966926.0,35.8945,36.1367,35.8622,36.1287,966926.0
2020-06-05 15:55:00,44.75,44.89,44.7,44.84,1741466.0,36.1287,36.2417,36.0883,36.2013,1741466.0
2020-06-08 09:30:00,46.47,46.85,46.13,46.15,2040430.0,37.5173,37.8241,37.2428,37.2589,2040430.0
2020-06-08 09:35:00,46.16,46.34,45.92,46.29,1421273.0,37.267,37.4123,37.0733,37.372,1421273.0
2020-06-08 09:40:00,46.29,46.4,46.1,46.32,1102263.0,37.372,37.4608,37.2186,37.3962,1102263.0
2020-06-08 09:45:00,46.31,46.46,46.25,46.41,1333428.0,37.3881,37.5092,37.3397,37.4688,1333428.0
2020-06-08 09:50:00,46.41,46.57,46.26,46.56,1160013.0,37.4688,37.598,37.3477,37.59,1160013.0
2020-06-08 09:55:00,46.55,46.66,46.5,46.66,627376.0,37.5819,37.6707,37.5415,37.6707,627376.0
2020-06-08 10:00:00,46.66,46.69,46.47,46.5,641244.0,37.6707,37.6949,37.5173,37.5415,641244.0
2020-06-08 10:05:00,46.5,46.55,46.21,46.34,608797.0,37.5415,37.5819,37.3074,37.4123,608797.0
2020-06-08 10:10:00,46.35,46.46,46.25,46.42,531415.0,37.4204,37.5092,37.3397,37.4769,531415.0
2020-06-08 10:15:00,46.41,46.5,46.18,46.18,497554.0,37.4688,37.5415,37.2832,37.2832,497554.0
2020-06-08 10:20:00,46.18,46.19,45.83,45.9,931066.0,37.2832,37.2912,37.0006,37.0571,931066.0
2020-06-08 10:25:00,45.91,45.92,45.65,45.73,563496.0,37.0652,37.0733,36.8553,36.9199,563496.0
2020-06-08 10:30:00,45.73,45.85,45.62,45.75,694907.0,36.9199,37.0167,36.831,36.936,694907.0
2020-06-08 10:35:00,45.74,45.74,45.43,45.56,802663.0,36.9279,36.9279,36.6777,36.7826,802663.0
2020-06-08 10:40:00,45.55,45.92,45.45,45.91,724533.0,36.7745,37.0733,36.6938,37.0652,724533.0
2020-06-08 10:45:00,45.92,45.99,45.76,45.93,638801.0,37.0733,37.1298,36.9441,37.0813,638801.0
2020-06-08 10:50:00,45.92,46.06,45.92,46.0,414357.0,37.0733,37.1863,37.0733,37.1378,414357.0
2020-06-08 10:55:00,45.99,46.02,45.91,45.99,315850.0,37.1298,37.154,37.0652,37.1298,315850.0
2020-06-08 11:00:00,45.99,46.11,45.97,46.01,399071.0,37.1298,37.2266,37.1136,37.1459,399071.0
2020-06-08 11:05:00,46.01,46.02,45.81,45.85,330259.0,37.1459,37.154,36.9844,37.0167,330259.0
2020-06-08 11:10:00,45.85,46.02,45.85,45.97,328724.0,37.0167,37.154,37.0167,37.1136,328724.0
2020-06-08 11:15:00,45.96,46.03,45.88,45.97,399126.0,37.1055,37.1621,37.041,37.1136,399126.0
2020-06-08 11:20:00,45.97,45.98,45.87,45.88,289831.0,37.1136,37.1217,37.0329,37.041,289831.0
2020-06-08 11:25:00,45.87,46.02,45.86,45.94,331535.0,37.0329,37.154,37.0248,37.0894,331535.0
2020-06-08 11:30:00,45.95,46.01,45.89,45.95,374159.0,37.0975,37.1459,37.049,37.0975,374159.0
2020-06-08 11:35:00,45.95,45.97,45.9,45.97,276536.0,37.0975,37.1136,37.0571,37.1136,276536.0
2020-06-08 11:40:00,45.97,46.1,45.97,46.03,424756.0,37.1136,37.2186,37.1136,37.1621,424756.0
2020-06-08 11:45:00,46.03,46.06,45.97,46.01,341255.0,37.1621,37.1863,37.1136,37.1459,341255.0
2020-06-08 11:50:00,46.01,46.04,45.93,45.98,408845.0,37.1459,37.1701,37.0813,37.1217,408845.0
2020-06-08 11:55:00,45.99,46.05,45.98,46.0,456871.0,37.1298,37.1782,37.1217,37.1378,456871.0
2020-06-08 12:00:00,46.0,46.12,45.99,46.09,413781.0,37.1378,37.2347,37.1298,37.2105,413781.0
2020-06-08 12:05:00,46.09,46.18,46.06,46.16,405579.0,37.2105,37.2832,37.1863,37.267,405579.0
2020-06-08 12:10:00,46.16,46.22,45.98,45.99,765974.0,37.267,37.3155,37.1217,37.1298,765974.0
2020-06-08 12:15:00,45.98,46.14,45.97,46.09,632848.0,37.1217,37.2509,37.1136,37.2105,632848.0
2020-06-08 12:20:00,46.09,46.18,46.07,46.13,344486.0,37.2105,37.2832,37.1944,37.2428,344486.0
2020-06-08 12:25:00,46.13,46.15,46.06,46.11,395422.0,37.2428,37.2589,37.1863,37.2266,395422.0
2020-06-08 12:30:00,46.12,46.17,46.09,46.15,367824.0,37.2347,37.2751,37.2105,37.2589,367824.0
2020-06-08 12:35:00,46.16,46.2,46.15,46.18,294602.0,37.267,37.2993,37.2589,37.2832,294602.0
2020-06-08 12:40:00,46.18,46.2,46.09,46.09,483194.0,37.2832,37.2993,37.2105,37.2105,483194.0
2020-06-08 12:45:00,46.09,46.29,46.08,46.28,515400.0,37.2105,37.372,37.2024,37.3639,515400.0
2020-06-08 12:50:00,46.28,46.31,46.23,46.28,576269.0,37.3639,37.3881,37.3235,37.3639,576269.0
2020-06-08 12:55:00,46.27,46.28,46.2,46.27,299280.0,37.3558,37.3639,37.2993,37.3558,299280.0
2020-06-08 13:00:00,46.27,46.36,46.24,46.36,260624.0,37.3558,37.4285,37.3316,37.4285,260624.0
2020-06-08 13:05:00,46.36,46.41,46.33,46.34,505922.0,37.4285,37.4688,37.4043,37.4123,505922.0
2020-06-08 13:10:00,46.34,46.39,46.33,46.35,432833.0,37.4123,37.4527,37.4043,37.4204,432833.0
2020-06-08 13:15:00,46.36,46.38,46.24,46.25,352794.0,37.4285,37.4446,37.3316,37.3397,352794.0
2020-06-08 13:20:00,46.25,46.35,46.23,46.35,269526.0,37.3397,37.4204,37.3235,37.4204,269526.0
2020-06-08 13:25:00,46.36,46.41,46.28,46.34,288535.0,37.4285,37.4688,37.3639,37.4123,288535.0
2020-06-08 13:30:00,46.33,46.42,46.21,46.41,685059.0,37.4043,37.4769,37.3074,37.4688,685059.0
2020-06-08 13:35:00,46.41,46.49,46.37,46.44,443511.0,37.4688,37.5334,37.4366,37.4931,443511.0
2020-06-08 13:40:00,46.43,46.48,46.32,46.36,283113.0,37.485,37.5254,37.3962,37.4285,283113.0
2020-06-08 13:45:00,46.36,46.39,46.25,46.3,227079.0,37.4285,37.4527,37.3397,37.38,227079.0
2020-06-08 13:50:00,46.3,46.31,46.16,46.23,170111.0,37.38,37.3881,37.267,37.3235,170111.0
2020-06-08 13:55:00,46.24,46.28,46.2,46.23,314078.0,37.3316,37.3639,37.2993,37.3235,314078.0
2020-06-08 14:00:00,46.23,46.25,46.16,46.22,157179.0,37.3235,37.3397,37.267,37.3155,157179.0
2020-06-08 14:05:00,46.22,46.31,46.22,46.29,272484.0,37.3155,37.3881,37.3155,37.372,272484.0
2020-06-08 14:10:00,46.3,46.32,46.18,46.2,251235.0,37.38,37.3962,37.2832,37.2993,251235.0
2020-06-08 14:15:00,46.21,46.24,46.08,46.11,276076.0,37.3074,37.3316,37.2024,37.2266,276076.0
2020-06-08 14:20:00,46.1,46.17,46.08,46.08,229964.0,37.2186,37.2751,37.2024,37.2024,229964.0
2020-06-08 14:25:00,46.09,46.2,46.08,46.13,510457.0,37.2105,37.2993,37.2024,37.2428,510457.0
2020-06-08 14:30:00,46.12,46.14,46.05,46.11,218965.0,37.2347,37.2509,37.1782,37.2266,218965.0
2020-06-08 14:35:00,46.11,46.21,46.1,46.21,278046.0,37.2266,37.3074,37.2186,37.3074,278046.0
2020-06-08 14:40:00,46.2,46.27,46.18,46.24,336163.0,37.2993,37.3558,37.2832,37.3316,336163.0
2020-06-08 14:45:00,46.25,46.34,46.23,46.3,296610.0,37.3397,37.4123,37.3235,37.38,296610.0
2020-06-08 14:50:00,46.3,46.33,46.25,46.32,511755.0,37.38,37.4043,37.3397,37.3962,511755.0
2020-06-08 14:55:00,46.31,46.38,46.26,46.35,361303.0,37.3881,37.4446,37.3477,37.4204,361303.0
2020-06-08 15:00:00,46.34,46.4,46.29,46.3,315399.0,37.4123,37.4608,37.372,37.38,315399.0
2020-06-08 15:05:00,46.3,46.35,46.27,46.3,309046.0,37.38,37.4204,37.3558,37.38,309046.0
2020-06-08 15:10:00,46.31,46.32,46.22,46.3,452142.0,37.3881,37.3962,37.3155,37.38,452142.0
2020-06-08 15:15:00,46.3,46.34,46.24,46.3,263546.0,37.38,37.4123,37.3316,37.38,263546.0
2020-06-08 15:20:00,46.3,46.4,46.28,46.38,424860.0,37.38,37.4608,37.3639,37.4446,424860.0
2020-06-08 15:25:00,46.37,46.46,46.36,46.4,444533.0,37.4366,37.5092,37.4285,37.4608,444533.0
2020-06-08 15:30:00,46.4,46.59,46.4,46.55,611210.0,37.4608,37.6142,37.4608,37.5819,611210.0
2020-06-08 15:35:00,46.54,46.65,46.49,46.65,720736.0,37.5738,37.6626,37.5334,37.6626,720736.0
2020-06-08 15:40:00,46.65,46.71,46.62,46.64,592297.0,37.6626,37.7111,37.6384,37.6545,592297.0
2020-06-08 15:45:00,46.64,46.66,46.55,46.65,844836.0,37.6545,37.6707,37.5819,37.6626,844836.0
2020-06-08 15:50:00,46.66,46.81,46.65,46.79,1198194.0,37.6707,37.7918,37.6626,37.7756,1198194.0
2020-06-08 15:55:00,46.78,46.88,46.72,46.87,2548827.0,37.7676,37.8483,37.7191,37.8402,2548827.0
2020-06-09 09:30:00,45.36,45.36,44.76,44.95,2592607.0,36.6211,36.6211,36.1367,36.2901,2592607.0
2020-06-09 09:35:00,44.95,45.18,44.79,44.82,1256669.0,36.2901,36.4758,36.161,36.1852,1256669.0
2020-06-09 09:40:00,44.81,45.16,44.73,45.15,1127126.0,36.1771,36.4597,36.1125,36.4516,1127126.0
2020-06-09 09:45:00,45.15,45.25,44.98,45.03,822767.0,36.4516,36.5323,36.3143,36.3547,822767.0
2020-06-09 09:50:00,45.02,45.03,44.78,44.87,787603.0,36.3466,36.3547,36.1529,36.2255,787603.0
2020-06-09 09:55:00,44.86,45.01,44.84,44.94,637056.0,36.2175,36.3386,36.2013,36.2821,637056.0
2020-06-09 10:00:00,44.94,44.98,44.73,44.79,697627.0,36.2821,36.3143,36.1125,36.161,697627.0
2020-06-09 10:05:00,44.78,44.79,44.52,44.61,821005.0,36.1529,36.161,35.943,36.0156,821005.0
2020-06-09 10:10:00,44.62,44.72,44.47,44.68,1067723.0,36.0237,36.1044,35.9026,36.0721,1067723.0
2020-06-09 10:15:00,44.68,44.91,44.67,44.9,685145.0,36.0721,36.2578,36.0641,36.2498,685145.0
2020-06-09 10:20:00,44.9,44.94,44.85,44.91,571728.0,36.2498,36.2821,36.2094,36.2578,571728.0
2020-06-09 10:25:00,44.91,44.98,44.85,44.9,901358.0,36.2578,36.3143,36.2094,36.2498,901358.0
2020-06-09 10:30:00,44.88,44.97,44.83,44.83,468041.0,36.2336,36.3063,36.1932,36.1932,468041.0
2020-06-09 10:35:00,44.83,45.04,44.78,45.03,453910.0,36.1932,36.3628,36.1529,36.3547,453910.0
2020-06-09 10:40:00,45.02,45.08,44.97,45.01,556587.0,36.3466,36.3951,36.3063,36.3386,556587.0
2020-06-09 10:45:00,45.02,45.27,44.99,45.27,625451.0,36.3466,36.5485,36.3224,36.5485,625451.0
2020-06-09 10:50:00,45.27,45.37,45.25,45.36,513846.0,36.5485,36.6292,36.5323,36.6211,513846.0
2020-06-09 10:55:00,45.37,45.48,45.22,45.32,575709.0,36.6292,36.718,36.5081,36.5888,575709.0
2020-06-09 11:00:00,45.31,45.36,45.15,45.36,658381.0,36.5808,36.6211,36.4516,36.6211,658381.0
2020-06-09 11:05:00,45.36,45.46,45.28,45.38,463753.0,36.6211,36.7019,36.5565,36.6373,463753.0
2020-06-09 11:10:00,45.38,45.49,45.31,45.33,393971.0,36.6373,36.7261,36.5808,36.5969,393971.0
2020-06-09 11:15:00,45.33,45.34,45.24,45.32,375187.0,36.5969,36.605,36.5243,36.5888,375187.0
2020-06-09 11:20:00,45.32,45.46,45.3,45.34,428461.0,36.5888,36.7019,36.5727,36.605,428461.0
2020-06-09 11:25:00,45.34,45.4,45.21,45.23,507775.0,36.605,36.6534,36.5,36.5162,507775.0
2020-06-09 11:30:00,45.23,45.25,45.14,45.15,516063.0,36.5162,36.5323,36.4435,36.4516,516063.0
2020-06-09 11:35:00,45.14,45.18,45.02,45.02,525812.0,36.4435,36.4758,36.3466,36.3466,525812.0
2020-06-09 11:40:00,45.03,45.13,44.94,45.1,755268.0,36.3547,36.4354,36.2821,36.4112,755268.0
2020-06-09 11:45:00,45.1,45.14,45.0,45.06,314410.0,36.4112,36.4435,36.3305,36.3789,314410.0
2020-06-09 11:50:00,45.06,45.09,45.01,45.07,240930.0,36.3789,36.4032,36.3386,36.387,240930.0
2020-06-09 11:55:00,45.08,45.15,45.07,45.08,271380.0,36.3951,36.4516,36.387,36.3951,271380.0
2020-06-09 12:00:00,45.08,45.12,45.0,45.01,303524.0,36.3951,36.4274,36.3305,36.3386,303524.0
2020-06-09 12:05:00,45.01,45.05,44.98,45.04,386371.0,36.3386,36.3709,36.3143,36.3628,386371.0
2020-06-09 12:10:00,45.04,45.12,45.02,45.05,323029.0,36.3628,36.4274,36.3466,36.3709,323029.0
2020-06-09 12:15:00,45.05,45.1,45.01,45.02,322973.0,36.3709,36.4112,36.3386,36.3466,322973.0
2020-06-09 12:20:00,45.02,45.06,44.95,44.96,383732.0,36.3466,36.3789,36.2901,36.2982,383732.0
2020-06-09 12:25:00,44.97,45.0,44.93,44.99,284915.0,36.3063,36.3305,36.274,36.3224,284915.0
2020-06-09 12:30:00,45.0,45.03,44.96,44.98,305451.0,36.3305,36.3547,36.2982,36.3143,305451.0
2020-06-09 12:35:00,44.99,45.04,44.97,45.03,242932.0,36.3224,36.3628,36.3063,36.3547,242932.0
2020-06-09 12:40:00,45.03,45.11,45.02,45.06,145938.0,36.3547,36.4193,36.3466,36.3789,145938.0
2020-06-09 12:45:00,45.07,45.12,45.02,45.03,271152.0,36.387,36.4274,36.3466,36.3547,271152.0
2020-06-09 12:50:00,45.03,45.06,45.01,45.02,237911.0,36.3547,36.3789,36.3386,36.3466,237911.0
2020-06-09 12:55:00,45.01,45.08,44.99,45.08,310400.0,36.3386,36.3951,36.3224,36.3951,310400.0
2020-06-09 13:00:00,45.08,45.13,45.02,45.04,220765.0,36.3951,36.4354,36.3466,36.3628,220765.0
2020-06-09 13:05:00,45.04,45.14,45.0,45.14,296765.0,36.3628,36.4435,36.3305,36.4435,296765.0
2020-06-09 13:10:00,45.14,45.17,45.1,45.15,243294.0,36.4435,36.4677,36.4112,36.4516,243294.0
2020-06-09 13:15:00,45.16,45.28,45.14,45.23,284772.0,36.4597,36.5565,36.4435,36.5162,284772.0
2020-06-09 13:20:00,45.23,45.33,45.22,45.31,264731.0,36.5162,36.5969,36.5081,36.5808,264731.0
2020-06-09 13:25:00,45.32,45.38,45.3,45.37,385179.0,36.5888,36.6373,36.5727,36.6292,385179.0
2020-06-09 13:30:00,45.37,45.44,45.34,45.37,423115.0,36.6292,36.6857,36.605,36.6292,423115.0
2020-06-09 13:35:00,45.37,45.4,45.32,45.35,219172.0,36.6292,36.6534,36.5888,36.6131,219172.0
2020-06-09 13:40:00,45.34,45.45,45.34,45.42,181370.0,36.605,36.6938,36.605,36.6696,181370.0
2020-06-09 13:45:00,45.43,45.48,45.4,45.47,201960.0,36.6777,36.718,36.6534,36.7099,201960.0
2020-06-09 13:50:00,45.47,45.49,45.4,45.4,214873.0,36.7099,36.7261,36.6534,36.6534,214873.0
2020-06-09 13:55:00,45.4,45.46,45.37,45.44,308491.0,36.6534,36.7019,36.6292,36.6857,308491.0
2020-06-09 14:00:00,45.45,45.46,45.29,45.36,433780.0,36.6938,36.7019,36.5646,36.6211,433780.0
2020-06-09 14:05:00,45.37,45.39,45.29,45.3,505422.0,36.6292,36.6454,36.5646,36.5727,505422.0
2020-06-09 14:10:00,45.3,45.39,45.29,45.33,418424.0,36.5727,36.6454,36.5646,36.5969,418424.0
2020-06-09 14:15:00,45.34,45.35,45.24,45.24,488784.0,36.605,36.6131,36.5243,36.5243,488784.0
2020-06-09 14:20:00,45.25,45.25,45.12,45.2,386115.0,36.5323,36.5323,36.4274,36.492,386115.0
2020-06-09 14:25:00,45.21,45.21,45.09,45.1,293203.0,36.5,36.5,36.4032,36.4112,293203.0
2020-06-09 14:30:00,45.09,45.18,45.07,45.16,252165.0,36.4032,36.4758,36.387,36.4597,252165.0
2020-06-09 14:35:00,45.15,45.16,45.06,45.14,824961.0,36.4516,36.4597,36.3789,36.4435,824961.0
2020-06-09 14:40:00,45.14,45.17,45.09,45.14,320920.0,36.4435,36.4677,36.4032,36.4435,320920.0
2020-06-09 14:45:00,45.14,45.27,45.13,45.25,359464.0,36.4435,36.5485,36.4354,36.5323,359464.0
2020-06-09 14:50:00,45.25,45.29,45.19,45.26,384153.0,36.5323,36.5646,36.4839,36.5404,384153.0
2020-06-09 14:55:00,45.26,45.32,45.25,45.31,383453.0,36.5404,36.5888,36.5323,36.5808,383453.0
2020-06-09 15:00:00,45.31,45.34,45.26,45.3,250249.0,36.5808,36.605,36.5404,36.5727,250249.0
2020-06-09 15:05:00,45.3,45.33,45.26,45.33,196861.0,36.5727,36.5969,36.5404,36.5969,196861.0
2020-06-09 15:10:00,45.33,45.41,45.29,45.3,2114149.0,36.5969,36.6615,36.5646,36.5727,2114149.0
2020-06-09 15:15:00,45.3,45.36,45.27,45.35,498929.0,36.5727,36.6211,36.5485,36.6131,498929.0
2020-06-09 15:20:00,45.35,45.48,45.35,45.37,550785.0,36.6131,36.718,36.6131,36.6292,550785.0
2020-06-09 15:25:00,45.37,45.45,45.34,45.45,307790.0,36.6292,36.6938,36.605,36.6938,307790.0
2020-06-09 15:30:00,45.45,45.46,45.28,45.3,408477.0,36.6938,36.7019,36.5565,36.5727,408477.0
2020-06-09 15:35:00,45.3,45.39,45.27,45.39,423061.0,36.5727,36.6454,36.5485,36.6454,423061.0
2020-06-09 15:40:00,45.39,45.49,45.36,45.4,562753.0,36.6454,36.7261,36.6211,36.6534,562753.0
2020-06-09 15:45:00,45.4,45.41,45.24,45.26,481578.0,36.6534,36.6615,36.5243,36.5404,481578.0
2020-06-09 15:50:00,45.25,45.25,45.14,45.19,1252656.0,36.5323,36.5323,36.4435,36.4839,1252656.0
2020-06-09 15:55:00,45.2,45.29,45.09,45.1,1403245.0,36.492,36.5646,36.4032,36.4112,1403245.0
2020-06-10 09:30:00,44.67,44.72,44.27,44.27,1238732.0,36.0641,36.1044,35.7411,35.7411,1238732.0
2020-06-10 09:35:00,44.27,44.3,43.9,43.92,947715.0,35.7411,35.7654,35.4424,35.4586,947715.0
2020-06-10 09:40:00,43.91,43.98,43.47,43.62,1211731.0,35.4505,35.507,35.0953,35.2164,1211731.0
2020-06-10 09:45:00,43.62,43.85,43.6,43.72,1065749.0,35.2164,35.402,35.2002,35.2971,1065749.0
2020-06-10 09:50:00,43.72,43.77,43.53,43.53,996853.0,35.2971,35.3375,35.1437,35.1437,996853.0
2020-06-10 09:55:00,43.53,43.62,43.38,43.61,1113996.0,35.1437,35.2164,35.0226,35.2083,1113996.0
2020-06-10 10:00:00,43.62,43.75,43.46,43.54,678879.0,35.2164,35.3213,35.0872,35.1518,678879.0
2020-06-10 10:05:00,43.54,43.61,43.49,43.54,548384.0,35.1518,35.2083,35.1114,35.1518,548384.0
2020-06-10 10:10:00,43.54,43.54,43.04,43.06,856390.0,35.1518,35.1518,34.7481,34.7642,856390.0
2020-06-10 10:15:00,43.07,43.28,43.04,43.08,718017.0,34.7723,34.9419,34.7481,34.7804,718017.0
2020-06-10 10:20:00,43.08,43.13,42.99,43.09,708111.0,34.7804,34.8208,34.7077,34.7885,708111.0
2020-06-10 10:25:00,43.09,43.26,43.04,43.21,684336.0,34.7885,34.9257,34.7481,34.8853,684336.0
2020-06-10 10:30:00,43.21,43.21,43.07,43.19,561780.0,34.8853,34.8853,34.7723,34.8692,561780.0
2020-06-10 10:35:00,43.19,43.39,43.13,43.39,480836.0,34.8692,35.0307,34.8208,35.0307,480836.0
2020-06-10 10:40:00,43.4,43.44,43.27,43.27,373681.0,35.0387,35.071,34.9338,34.9338,373681.0
2020-06-10 10:45:00,43.27,43.37,43.18,43.21,428545.0,34.9338,35.0145,34.8611,34.8853,428545.0
2020-06-10 10:50:00,43.21,43.29,43.06,43.06,273666.0,34.8853,34.9499,34.7642,34.7642,273666.0
2020-06-10 10:55:00,43.06,43.19,43.01,43.19,395841.0,34.7642,34.8692,34.7239,34.8692,395841.0
2020-06-10 11:00:00,43.19,43.45,43.16,43.45,392617.0,34.8692,35.0791,34.845,35.0791,392617.0
2020-06-10 11:05:00,43.45,43.65,43.44,43.49,404216.0,35.0791,35.2406,35.071,35.1114,404216.0
2020-06-10 11:10:00,43.48,43.51,43.28,43.43,422274.0,35.1033,35.1276,34.9419,35.063,422274.0
2020-06-10 11:15:00,43.44,43.54,43.38,43.52,395528.0,35.071,35.1518,35.0226,35.1356,395528.0
2020-06-10 11:20:00,43.51,43.63,43.51,43.58,271523.0,35.1276,35.2244,35.1276,35.1841,271523.0
2020-06-10 11:25:00,43.59,43.63,43.51,43.56,299401.0,35.1921,35.2244,35.1276,35.1679,299401.0
2020-06-10 11:30:00,43.57,43.68,43.55,43.57,345754.0,35.176,35.2648,35.1598,35.176,345754.0
2020-06-10 11:35:00,43.56,43.67,43.5,43.67,567453.0,35.1679,35.2567,35.1195,35.2567,567453.0
2020-06-10 11:40:00,43.67,43.83,43.65,43.77,440525.0,35.2567,35.3859,35.2406,35.3375,440525.0
2020-06-10 11:45:00,43.78,43.89,43.75,43.86,256342.0,35.3455,35.4343,35.3213,35.4101,256342.0
2020-06-10 11:50:00,43.86,43.99,43.84,43.94,449316.0,35.4101,35.5151,35.394,35.4747,449316.0
2020-06-10 11:55:00,43.94,43.95,43.8,43.91,180822.0,35.4747,35.4828,35.3617,35.4505,180822.0
2020-06-10 12:00:00,43.92,44.02,43.86,44.01,208760.0,35.4586,35.5393,35.4101,35.5312,208760.0
2020-06-10 12:05:00,44.01,44.01,43.84,43.9,239241.0,35.5312,35.5312,35.394,35.4424,239241.0
2020-06-10 12:10:00,43.89,43.92,43.79,43.8,225478.0,35.4343,35.4586,35.3536,35.3617,225478.0
2020-06-10 12:15:00,43.8,43.9,43.75,43.89,279810.0,35.3617,35.4424,35.3213,35.4343,279810.0
2020-06-10 12:20:00,43.89,43.95,43.84,43.93,241771.0,35.4343,35.4828,35.394,35.4666,241771.0
2020-06-10 12:25:00,43.91,43.96,43.82,43.82,190667.0,35.4505,35.4909,35.3778,35.3778,190667.0
2020-06-10 12:30:00,43.81,43.82,43.71,43.71,263307.0,35.3698,35.3778,35.289,35.289,263307.0
2020-06-10 12:35:00,43.71,43.73,43.62,43.64,235902.0,35.289,35.3052,35.2164,35.2325,235902.0
2020-06-10 12:40:00,43.64,43.72,43.59,43.69,143003.0,35.2325,35.2971,35.1921,35.2729,143003.0
2020-06-10 12:45:00,43.69,43.72,43.59,43.6,167842.0,35.2729,35.2971,35.1921,35.2002,167842.0
2020-06-10 12:50:00,43.6,43.62,43.57,43.6,305128.0,35.2002,35.2164,35.176,35.2002,305128.0
2020-06-10 12:55:00,43.61,43.68,43.6,43.64,167196.0,35.2083,35.2648,35.2002,35.2325,167196.0
2020-06-10 13:00:00,43.64,43.64,43.54,43.56,320798.0,35.2325,35.2325,35.1518,35.1679,320798.0
2020-06-10 13:05:00,43.57,43.71,43.57,43.71,124345.0,35.176,35.289,35.176,35.289,124345.0
2020-06-10 13:10:00,43.7,43.73,43.65,43.67,433151.0,35.2809,35.3052,35.2406,35.2567,433151.0
2020-06-10 13:15:00,43.67,43.73,43.64,43.71,202180.0,35.2567,35.3052,35.2325,35.289,202180.0
2020-06-10 13:20:00,43.7,43.71,43.62,43.63,152205.0,35.2809,35.289,35.2164,35.2244,152205.0
2020-06-10 13:25:00,43.63,43.72,43.62,43.65,281408.0,35.2244,35.2971,35.2164,35.2406,281408.0
2020-06-10 13:30:00,43.65,43.74,43.65,43.71,89137.0,35.2406,35.3132,35.2406,35.289,89137.0
2020-06-10 13:35:00,43.71,43.73,43.67,43.7,122414.0,35.289,35.3052,35.2567,35.2809,122414.0
2020-06-10 13:40:00,43.7,43.8,43.68,43.77,176190.0,35.2809,35.3617,35.2648,35.3375,176190.0
2020-06-10 13:45:00,43.78,43.84,43.77,43.81,92032.0,35.3455,35.394,35.3375,35.3698,92032.0
2020-06-10 13:50:00,43.8,43.81,43.75,43.77,170592.0,35.3617,35.3698,35.3213,35.3375,170592.0
2020-06-10 13:55:00,43.77,43.8,43.69,43.71,240067.0,35.3375,35.3617,35.2729,35.289,240067.0
2020-06-10 14:00:00,43.71,44.13,43.46,44.11,1269294.0,35.289,35.6281,35.0872,35.612,1269294.0
2020-06-10 14:05:00,44.11,44.27,43.95,43.95,509289.0,35.612,35.7411,35.4828,35.4828,509289.0
2020-06-10 14:10:00,43.96,44.13,43.95,44.13,357003.0,35.4909,35.6281,35.4828,35.6281,357003.0
2020-06-10 14:15:00,44.13,44.25,44.09,44.17,394868.0,35.6281,35.725,35.5958,35.6604,394868.0
2020-06-10 14:20:00,44.16,44.18,44.04,44.08,415544.0,35.6523,35.6685,35.5554,35.5877,415544.0
2020-06-10 14:25:00,44.08,44.2,44.07,44.17,245954.0,35.5877,35.6846,35.5797,35.6604,245954.0
2020-06-10 14:30:00,44.18,44.19,43.88,43.89,310551.0,35.6685,35.6765,35.4263,35.4343,310551.0
2020-06-10 14:35:00,43.89,44.0,43.77,43.77,437511.0,35.4343,35.5231,35.3375,35.3375,437511.0
2020-06-10 14:40:00,43.77,43.86,43.52,43.83,656934.0,35.3375,35.4101,35.1356,35.3859,656934.0
2020-06-10 14:45:00,43.83,43.83,43.57,43.58,492054.0,35.3859,35.3859,35.176,35.1841,492054.0
2020-06-10 14:50:00,43.57,43.64,43.34,43.37,500676.0,35.176,35.2325,34.9903,35.0145,500676.0
2020-06-10 14:55:00,43.37,43.53,43.33,43.51,405840.0,35.0145,35.1437,34.9822,35.1276,405840.0
2020-06-10 15:00:00,43.51,43.52,43.23,43.27,538345.0,35.1276,35.1356,34.9015,34.9338,538345.0
2020-06-10 15:05:00,43.27,43.56,43.27,43.48,674386.0,34.9338,35.1679,34.9338,35.1033,674386.0
2020-06-10 15:10:00,43.48,43.59,43.42,43.5,600310.0,35.1033,35.1921,35.0549,35.1195,600310.0
2020-06-10 15:15:00,43.49,43.53,43.37,43.48,344510.0,35.1114,35.1437,35.0145,35.1033,344510.0
2020-06-10 15:20:00,43.48,43.48,43.36,43.37,257686.0,35.1033,35.1033,35.0064,35.0145,257686.0
2020-06-10 15:25:00,43.37,43.64,43.28,43.62,661924.0,35.0145,35.2325,34.9419,35.2164,661924.0
2020-06-10 15:30:00,43.61,43.68,43.44,43.46,665728.0,35.2083,35.2648,35.071,35.0872,665728.0
2020-06-10 15:35:00,43.45,43.45,43.3,43.37,416610.0,35.0791,35.0791,34.958,35.0145,416610.0
2020-06-10 15:40:00,43.37,43.37,43.22,43.26,587141.0,35.0145,35.0145,34.8934,34.9257,587141.0
2020-06-10 15:45:00,43.25,43.27,43.06,43.16,700714.0,34.9176,34.9338,34.7642,34.845,700714.0
2020-06-10 15:50:00,43.16,43.2,43.07,43.08,931685.0,34.845,34.8773,34.7723,34.7804,931685.0
2020-06-10 15:55:00,43.07,43.08,42.86,42.88,2048753.0,34.7723,34.7804,34.6028,34.6189,2048753.0
2020-06-11 09:30:00,39.89,40.29,39.31,40.14,3585462.0,32.205,32.5279,31.7367,32.4068,3585462.0
2020-06-11 09:35:00,40.15,40.44,40.11,40.44,1257486.0,32.4149,32.649,32.3826,32.649,1257486.0
2020-06-11 09:40:00,40.44,40.52,40.22,40.39,1202033.0,32.649,32.7136,32.4714,32.6086,1202033.0
2020-06-11 09:45:00,40.4,40.95,40.38,40.63,928384.0,32.6167,33.0607,32.6006,32.8024,928384.0
2020-06-11 09:50:00,40.64,40.81,40.46,40.8,764950.0,32.8105,32.9477,32.6652,32.9396,764950.0
2020-06-11 09:55:00,40.79,40.94,40.72,40.75,556221.0,32.9316,33.0527,32.8751,32.8993,556221.0
2020-06-11 10:00:00,40.75,40.89,40.53,40.53,576193.0,32.8993,33.0123,32.7217,32.7217,576193.0
2020-06-11 10:05:00,40.53,40.67,40.48,40.63,499893.0,32.7217,32.8347,32.6813,32.8024,499893.0
2020-06-11 10:10:00,40.63,41.05,40.6,40.81,703465.0,32.8024,33.1415,32.7782,32.9477,703465.0
2020-06-11 10:15:00,40.8,40.93,40.71,40.83,416986.0,32.9396,33.0446,32.867,32.9639,416986.0
2020-06-11 10:20:00,40.83,40.97,40.77,40.82,543944.0,32.9639,33.0769,32.9154,32.9558,543944.0
2020-06-11 10:25:00,40.83,40.83,40.56,40.57,528393.0,32.9639,32.9639,32.7459,32.754,528393.0
2020-06-11 10:30:00,40.56,40.73,40.55,40.59,547528.0,32.7459,32.8831,32.7378,32.7701,547528.0
2020-06-11 10:35:00,40.6,40.64,40.46,40.58,372099.0,32.7782,32.8105,32.6652,32.762,372099.0
2020-06-11 10:40:00,40.58,40.72,40.52,40.52,325278.0,32.762,32.8751,32.7136,32.7136,325278.0
2020-06-11 10:45:00,40.52,40.61,40.36,40.39,499892.0,32.7136,32.7863,32.5844,32.6086,499892.0
2020-06-11 10:50:00,40.39,40.48,40.37,40.46,271728.0,32.6086,32.6813,32.5925,32.6652,271728.0
2020-06-11 10:55:00,40.47,40.47,40.34,40.42,424577.0,32.6732,32.6732,32.5683,32.6329,424577.0
2020-06-11 11:00:00,40.42,40.42,40.22,40.33,419611.0,32.6329,32.6329,32.4714,32.5602,419611.0
2020-06-11 11:05:00,40.33,40.43,40.22,40.3,500945.0,32.5602,32.6409,32.4714,32.536,500945.0
2020-06-11 11:10:00,40.29,40.35,40.26,40.29,300315.0,32.5279,32.5763,32.5037,32.5279,300315.0
2020-06-11 11:15:00,40.3,40.5,40.29,40.46,399961.0,32.536,32.6974,32.5279,32.6652,399961.0
2020-06-11 11:20:00,40.45,40.57,40.41,40.45,272777.0,32.6571,32.754,32.6248,32.6571,272777.0
2020-06-11 11:25:00,40.46,40.46,40.24,40.27,376227.0,32.6652,32.6652,32.4875,32.5118,376227.0
2020-06-11 11:30:00,40.26,40.31,40.18,40.2,436450.0,32.5037,32.544,32.4391,32.4552,436450.0
2020-06-11 11:35:00,40.19,40.25,40.12,40.13,315100.0,32.4472,32.4956,32.3907,32.3987,315100.0
2020-06-11 11:40:00,40.13,40.2,40.1,40.19,338345.0,32.3987,32.4552,32.3745,32.4472,338345.0
2020-06-11 11:45:00,40.19,40.2,40.04,40.15,420814.0,32.4472,32.4552,32.3261,32.4149,420814.0
2020-06-11 11:50:00,40.15,40.15,40.04,40.06,350515.0,32.4149,32.4149,32.3261,32.3422,350515.0
2020-06-11 11:55:00,40.06,40.1,40.02,40.07,259216.0,32.3422,32.3745,32.3099,32.3503,259216.0
2020-06-11 12:00:00,40.06,40.07,39.93,39.96,595120.0,32.3422,32.3503,32.2373,32.2615,595120.0
2020-06-11 12:05:00,39.96,39.96,39.78,39.8,435881.0,32.2615,32.2615,32.1162,32.1323,435881.0
2020-06-11 12:10:00,39.81,39.83,39.7,39.73,331453.0,32.1404,32.1565,32.0516,32.0758,331453.0
2020-06-11 12:15:00,39.73,39.74,39.61,39.68,425037.0,32.0758,32.0839,31.9789,32.0354,425037.0
2020-06-11 12:20:00,39.69,39.78,39.68,39.72,392613.0,32.0435,32.1162,32.0354,32.0677,392613.0
2020-06-11 12:25:00,39.71,39.71,39.54,39.6,379341.0,32.0596,32.0596,31.9224,31.9708,379341.0
2020-06-11 12:30:00,39.6,39.95,39.6,39.87,438834.0,31.9708,32.2534,31.9708,32.1888,438834.0
2020-06-11 12:35:00,39.86,39.95,39.82,39.87,299855.0,32.1807,32.2534,32.1485,32.1888,299855.0
2020-06-11 12:40:00,39.87,39.91,39.73,39.74,401359.0,32.1888,32.2211,32.0758,32.0839,401359.0
2020-06-11 12:45:00,39.74,39.88,39.71,39.76,353713.0,32.0839,32.1969,32.0596,32.1,353713.0
2020-06-11 12:50:00,39.78,39.79,39.61,39.63,229033.0,32.1162,32.1242,31.9789,31.9951,229033.0
2020-06-11 12:55:00,39.63,39.72,39.57,39.68,303622.0,31.9951,32.0677,31.9466,32.0354,303622.0
2020-06-11 13:00:00,39.68,39.89,39.64,39.86,526172.0,32.0354,32.205,32.0031,32.1807,526172.0
2020-06-11 13:05:00,39.86,39.89,39.75,39.86,800794.0,32.1807,32.205,32.0919,32.1807,800794.0
2020-06-11 13:10:00,39.85,39.95,39.77,39.94,367091.0,32.1727,32.2534,32.1081,32.2453,367091.0
2020-06-11 13:15:00,39.94,40.04,39.9,39.97,330779.0,32.2453,32.3261,32.213,32.2696,330779.0
2020-06-11 13:20:00,39.96,40.05,39.93,40.02,427637.0,32.2615,32.3341,32.2373,32.3099,427637.0
2020-06-11 13:25:00,40.01,40.04,39.88,39.89,354079.0,32.3018,32.3261,32.1969,32.205,354079.0
2020-06-11 13:30:00,39.89,39.99,39.85,39.91,329179.0,32.205,32.2857,32.1727,32.2211,329179.0
2020-06-11 13:35:00,39.92,39.93,39.8,39.81,291733.0,32.2292,32.2373,32.1323,32.1404,291733.0
2020-06-11 13:40:00,39.81,39.87,39.75,39.75,367624.0,32.1404,32.1888,32.0919,32.0919,367624.0
2020-06-11 13:45:00,39.75,39.82,39.68,39.8,314677.0,32.0919,32.1485,32.0354,32.1323,314677.0
2020-06-11 13:50:00,39.79,39.91,39.77,39.91,319174.0,32.1242,32.2211,32.1081,32.2211,319174.0
2020-06-11 13:55:00,39.9,39.97,39.85,39.9,226020.0,32.213,32.2696,32.1727,32.213,226020.0
2020-06-11 14:00:00,39.89,39.92,39.66,39.68,387120.0,32.205,32.2292,32.0193,32.0354,387120.0
2020-06-11 14:05:00,39.67,39.8,39.67,39.72,214985.0,32.0273,32.1323,32.0273,32.0677,214985.0
2020-06-11 14:10:00,39.72,39.77,39.57,39.67,494224.0,32.0677,32.1081,31.9466,32.0273,494224.0
2020-06-11 14:15:00,39.68,39.72,39.64,39.67,219104.0,32.0354,32.0677,32.0031,32.0273,219104.0
2020-06-11 14:20:00,39.66,39.77,39.62,39.75,375789.0,32.0193,32.1081,31.987,32.0919,375789.0
2020-06-11 14:25:00,39.75,39.81,39.7,39.75,163021.0,32.0919,32.1404,32.0516,32.0919,163021.0
2020-06-11 14:30:00,39.76,39.78,39.56,39.59,375356.0,32.1,32.1162,31.9385,31.9628,375356.0
2020-06-11 14:35:00,39.59,39.61,39.47,39.51,693284.0,31.9628,31.9789,31.8659,31.8982,693284.0
2020-06-11 14:40:00,39.51,39.58,39.41,39.49,310771.0,31.8982,31.9547,31.8174,31.882,310771.0
2020-06-11 14:45:00,39.48,39.58,39.43,39.44,383322.0,31.874,31.9547,31.8336,31.8417,383322.0
2020-06-11 14:50:00,39.44,39.49,39.33,39.34,517274.0,31.8417,31.882,31.7529,31.7609,517274.0
2020-06-11 14:55:00,39.34,39.44,39.25,39.35,419464.0,31.7609,31.8417,31.6883,31.769,419464.0
2020-06-11 15:00:00,39.34,39.4,39.27,39.34,389369.0,31.7609,31.8094,31.7044,31.7609,389369.0
2020-06-11 15:05:00,39.34,39.35,39.19,39.22,382353.0,31.7609,31.769,31.6398,31.664,382353.0
2020-06-11 15:10:00,39.21,39.29,39.14,39.16,578449.0,31.656,31.7206,31.5995,31.6156,578449.0
2020-06-11 15:15:00,39.16,39.23,39.06,39.12,488788.0,31.6156,31.6721,31.5349,31.5833,488788.0
2020-06-11 15:20:00,39.12,39.13,38.95,38.96,662346.0,31.5833,31.5914,31.4461,31.4541,662346.0
2020-06-11 15:25:00,38.95,39.0,38.85,38.94,946483.0,31.4461,31.4864,31.3653,31.438,946483.0
2020-06-11 15:30:00,38.93,39.02,38.85,38.95,855003.0,31.4299,31.5026,31.3653,31.4461,855003.0
2020-06-11 15:35:00,38.94,39.0,38.85,38.96,1009279.0,31.438,31.4864,31.3653,31.4541,1009279.0
2020-06-11 15:40:00,38.95,39.21,38.94,39.21,901883.0,31.4461,31.656,31.438,31.656,901883.0
2020-06-11 15:45:00,39.21,39.21,38.98,39.01,1005564.0,31.656,31.656,31.4703,31.4945,1005564.0
2020-06-11 15:50:00,39.01,39.01,38.89,38.94,1233834.0,31.4945,31.4945,31.3976,31.438,1233834.0
2020-06-11 15:55:00,38.94,38.94,38.71,38.82,2225795.0,31.438,31.438,31.2523,31.3411,2225795.0
2020-06-12 09:30:00,40.55,40.67,40.15,40.3,1410087.0,32.7378,32.8347,32.4149,32.536,1410087.0
2020-06-12 09:35:00,40.3,40.66,40.2,40.66,894324.0,32.536,32.8266,32.4552,32.8266,894324.0
2020-06-12 09:40:00,40.67,40.84,40.53,40.62,836280.0,32.8347,32.9719,32.7217,32.7943,836280.0
2020-06-12 09:45:00,40.63,40.65,40.12,40.12,606921.0,32.8024,32.8185,32.3907,32.3907,606921.0
2020-06-12 09:50:00,40.11,40.3,40.01,40.01,610450.0,32.3826,32.536,32.3018,32.3018,610450.0
2020-06-12 09:55:00,40.01,40.22,39.98,40.18,671087.0,32.3018,32.4714,32.2776,32.4391,671087.0
2020-06-12 10:00:00,40.17,40.48,40.14,40.4,701853.0,32.431,32.6813,32.4068,32.6167,701853.0
2020-06-12 10:05:00,40.4,40.42,40.27,40.27,394729.0,32.6167,32.6329,32.5118,32.5118,394729.0
2020-06-12 10:10:00,40.28,40.47,40.23,40.24,439472.0,32.5198,32.6732,32.4795,32.4875,439472.0
2020-06-12 10:15:00,40.24,40.38,40.23,40.27,407094.0,32.4875,32.6006,32.4795,32.5118,407094.0
2020-06-12 10:20:00,40.29,40.36,40.19,40.23,307760.0,32.5279,32.5844,32.4472,32.4795,307760.0
2020-06-12 10:25:00,40.22,40.23,39.9,39.91,478048.0,32.4714,32.4795,32.213,32.2211,478048.0
2020-06-12 10:30:00,39.9,39.93,39.75,39.78,401705.0,32.213,32.2373,32.0919,32.1162,401705.0
2020-06-12 10:35:00,39.77,39.8,39.45,39.48,518169.0,32.1081,32.1323,31.8497,31.874,518169.0
2020-06-12 10:40:00,39.46,39.74,39.46,39.66,387502.0,31.8578,32.0839,31.8578,32.0193,387502.0
2020-06-12 10:45:00,39.65,39.78,39.57,39.65,672086.0,32.0112,32.1162,31.9466,32.0112,672086.0
2020-06-12 10:50:00,39.65,39.65,39.25,39.36,460629.0,32.0112,32.0112,31.6883,31.7771,460629.0
2020-06-12 10:55:00,39.36,39.45,39.12,39.12,504293.0,31.7771,31.8497,31.5833,31.5833,504293.0
2020-06-12 11:00:00,39.12,39.25,38.82,38.82,831484.0,31.5833,31.6883,31.3411,31.3411,831484.0
2020-06-12 11:05:00,38.81,39.46,38.8,39.39,837480.0,31.333,31.8578,31.325,31.8013,837480.0
2020-06-12 11:10:00,39.4,39.42,39.1,39.11,630735.0,31.8094,31.8255,31.5672,31.5752,630735.0
2020-06-12 11:15:00,39.12,39.27,38.89,38.91,791631.0,31.5833,31.7044,31.3976,31.4138,791631.0
2020-06-12 11:20:00,38.9,39.12,38.78,38.85,1040574.0,31.4057,31.5833,31.3088,31.3653,1040574.0
2020-06-12 11:25:00,38.85,39.33,38.85,39.23,924628.0,31.3653,31.7529,31.3653,31.6721,924628.0
2020-06-12 11:30:00,39.23,39.43,39.15,39.41,653397.0,31.6721,31.8336,31.6075,31.8174,653397.0
2020-06-12 11:35:00,39.41,39.63,39.35,39.51,772801.0,31.8174,31.9951,31.769,31.8982,772801.0
2020-06-12 11:40:00,39.51,39.55,39.28,39.31,456142.0,31.8982,31.9305,31.7125,31.7367,456142.0
2020-06-12 11:45:00,39.31,39.57,39.29,39.44,442048.0,31.7367,31.9466,31.7206,31.8417,442048.0
2020-06-12 11:50:00,39.44,39.46,39.29,39.42,388623.0,31.8417,31.8578,31.7206,31.8255,388623.0
2020-06-12 11:55:00,39.43,39.7,39.41,39.68,460306.0,31.8336,32.0516,31.8174,32.0354,460306.0
2020-06-12 12:00:00,39.68,39.72,39.57,39.66,416039.0,32.0354,32.0677,31.9466,32.0193,416039.0
2020-06-12 12:05:00,39.66,39.76,39.62,39.62,337176.0,32.0193,32.1,31.987,31.987,337176.0
2020-06-12 12:10:00,39.62,39.65,39.47,39.56,331478.0,31.987,32.0112,31.8659,31.9385,331478.0
2020-06-12 12:15:00,39.57,39.62,39.49,39.61,291252.0,31.9466,31.987,31.882,31.9789,291252.0
2020-06-12 12:20:00,39.6,39.6,39.33,39.35,351522.0,31.9708,31.9708,31.7529,31.769,351522.0
2020-06-12 12:25:00,39.34,39.47,39.25,39.36,394988.0,31.7609,31.8659,31.6883,31.7771,394988.0
2020-06-12 12:30:00,39.36,39.38,39.2,39.23,358958.0,31.7771,31.7932,31.6479,31.6721,358958.0
2020-06-12 12:35:00,39.23,39.31,39.21,39.31,300658.0,31.6721,31.7367,31.656,31.7367,300658.0
2020-06-12 12:40:00,39.3,39.45,39.3,39.33,400719.0,31.7286,31.8497,31.7286,31.7529,400719.0
2020-06-12 12:45:00,39.34,39.41,39.17,39.25,392862.0,31.7609,31.8174,31.6237,31.6883,392862.0
2020-06-12 12:50:00,39.26,39.42,39.26,39.41,222643.0,31.6963,31.8255,31.6963,31.8174,222643.0
2020-06-12 12:55:00,39.41,39.51,39.36,39.42,142950.0,31.8174,31.8982,31.7771,31.8255,142950.0
2020-06-12 13:00:00,39.43,39.46,39.23,39.23,307310.0,31.8336,31.8578,31.6721,31.6721,307310.0
2020-06-12 13:05:00,39.24,39.34,39.22,39.32,206282.0,31.6802,31.7609,31.664,31.7448,206282.0
2020-06-12 13:10:00,39.31,39.39,39.25,39.36,298197.0,31.7367,31.8013,31.6883,31.7771,298197.0
2020-06-12 13:15:00,39.36,39.37,39.23,39.29,186508.0,31.7771,31.7851,31.6721,31.7206,186508.0
2020-06-12 13:20:00,39.29,39.47,39.26,39.3,245652.0,31.7206,31.8659,31.6963,31.7286,245652.0
2020-06-12 13:25:00,39.29,39.42,39.28,39.34,401521.0,31.7206,31.8255,31.7125,31.7609,401521.0
2020-06-12 13:30:00,39.34,39.4,39.16,39.17,279679.0,31.7609,31.8094,31.6156,31.6237,279679.0
2020-06-12 13:35:00,39.18,39.27,39.02,39.08,334914.0,31.6317,31.7044,31.5026,31.551,334914.0
2020-06-12 13:40:00,39.08,39.21,39.0,39.06,332068.0,31.551,31.656,31.4864,31.5349,332068.0
2020-06-12 13:45:00,39.06,39.08,38.86,38.88,620239.0,31.5349,31.551,31.3734,31.3895,620239.0
2020-06-12 13:50:00,38.88,38.97,38.78,38.95,458310.0,31.3895,31.4622,31.3088,31.4461,458310.0
2020-06-12 13:55:00,38.95,39.09,38.77,38.78,491896.0,31.4461,31.5591,31.3007,31.3088,491896.0
2020-06-12 14:00:00,38.8,39.04,38.74,38.91,706977.0,31.325,31.5187,31.2765,31.4138,706977.0
2020-06-12 14:05:00,38.91,38.92,38.77,38.83,298495.0,31.4138,31.4218,31.3007,31.3492,298495.0
2020-06-12 14:10:00,38.85,39.21,38.85,39.05,743098.0,31.3653,31.656,31.3653,31.5268,743098.0
2020-06-12 14:15:00,39.07,39.14,38.93,39.0,410941.0,31.5429,31.5995,31.4299,31.4864,410941.0
2020-06-12 14:20:00,39.0,39.05,38.91,39.01,316453.0,31.4864,31.5268,31.4138,31.4945,316453.0
2020-06-12 14:25:00,39.02,39.16,39.01,39.1,402881.0,31.5026,31.6156,31.4945,31.5672,402881.0
2020-06-12 14:30:00,39.11,39.35,39.09,39.24,1000863.0,31.5752,31.769,31.5591,31.6802,1000863.0
2020-06-12 14:35:00,39.25,39.26,39.07,39.08,439385.0,31.6883,31.6963,31.5429,31.551,439385.0
2020-06-12 14:40:00,39.08,39.15,38.92,39.01,458812.0,31.551,31.6075,31.4218,31.4945,458812.0
2020-06-12 14:45:00,39.01,39.18,39.01,39.07,391889.0,31.4945,31.6317,31.4945,31.5429,391889.0
2020-06-12 14:50:00,39.07,39.22,39.02,39.21,470846.0,31.5429,31.664,31.5026,31.656,470846.0
2020-06-12 14:55:00,39.2,39.23,39.08,39.21,439427.0,31.6479,31.6721,31.551,31.656,439427.0
2020-06-12 15:00:00,39.2,39.42,39.19,39.34,585228.0,31.6479,31.8255,31.6398,31.7609,585228.0
2020-06-12 15:05:00,39.34,39.53,39.31,39.42,386906.0,31.7609,31.9143,31.7367,31.8255,386906.0
2020-06-12 15:10:00,39.42,39.53,39.42,39.53,534747.0,31.8255,31.9143,31.8255,31.9143,534747.0
2020-06-12 15:15:00,39.55,39.56,39.3,39.47,561033.0,31.9305,31.9385,31.7286,31.8659,561033.0
2020-06-12 15:20:00,39.46,39.48,39.22,39.25,341656.0,31.8578,31.874,31.664,31.6883,341656.0
2020-06-12 15:25:00,39.25,39.41,39.23,39.38,460364.0,31.6883,31.8174,31.6721,31.7932,460364.0
2020-06-12 15:30:00,39.39,39.5,39.32,39.49,462585.0,31.8013,31.8901,31.7448,31.882,462585.0
2020-06-12 15:35:00,39.5,39.6,39.44,39.55,800751.0,31.8901,31.9708,31.8417,31.9305,800751.0
2020-06-12 15:40:00,39.55,39.63,39.51,39.62,595320.0,31.9305,31.9951,31.8982,31.987,595320.0
2020-06-12 15:45:00,39.62,39.84,39.62,39.82,634316.0,31.987,32.1646,31.987,32.1485,634316.0
2020-06-12 15:50:00,39.82,39.92,39.7,39.88,752209.0,32.1485,32.2292,32.0516,32.1969,752209.0
2020-06-12 15:55:00,39.87,39.88,39.78,39.82,1224010.0,32.1888,32.1969,32.1162,32.1485,1224010.0
2020-06-15 09:30:00,38.12,38.24,37.7,37.82,1704759.0,30.776,30.8728,30.4369,30.5338,1704759.0
2020-06-15 09:35:00,37.83,38.4,37.79,38.23,1048265.0,30.5418,31.002,30.5095,30.8648,1048265.0
2020-06-15 09:40:00,38.23,38.43,38.12,38.3,587401.0,30.8648,31.0262,30.776,30.9213,587401.0
2020-06-15 09:45:00,38.29,38.42,38.09,38.18,627199.0,30.9132,31.0182,30.7517,30.8244,627199.0
2020-06-15 09:50:00,38.19,38.55,38.12,38.49,733049.0,30.8325,31.1231,30.776,31.0747,733049.0
2020-06-15 09:55:00,38.49,38.54,38.2,38.27,563869.0,31.0747,31.115,30.8406,30.8971,563869.0
2020-06-15 10:00:00,38.26,38.35,38.11,38.32,583052.0,30.889,30.9617,30.7679,30.9374,583052.0
2020-06-15 10:05:00,38.32,38.6,38.32,38.49,453504.0,30.9374,31.1635,30.9374,31.0747,453504.0
2020-06-15 10:10:00,38.5,38.61,38.42,38.52,358658.0,31.0828,31.1716,31.0182,31.0989,358658.0
2020-06-15 10:15:00,38.51,38.72,38.42,38.69,347307.0,31.0908,31.2604,31.0182,31.2362,347307.0
2020-06-15 10:20:00,38.68,38.69,38.46,38.46,450750.0,31.2281,31.2362,31.0505,31.0505,450750.0
2020-06-15 10:25:00,38.46,38.56,38.45,38.48,251133.0,31.0505,31.1312,31.0424,31.0666,251133.0
2020-06-15 10:30:00,38.48,38.78,38.46,38.71,449212.0,31.0666,31.3088,31.0505,31.2523,449212.0
2020-06-15 10:35:00,38.69,38.73,38.5,38.51,278961.0,31.2362,31.2684,31.0828,31.0908,278961.0
2020-06-15 10:40:00,38.51,38.76,38.44,38.75,233886.0,31.0908,31.2927,31.0343,31.2846,233886.0
2020-06-15 10:45:00,38.75,38.94,38.73,38.83,338409.0,31.2846,31.438,31.2684,31.3492,338409.0
2020-06-15 10:50:00,38.82,38.98,38.78,38.9,177801.0,31.3411,31.4703,31.3088,31.4057,177801.0
2020-06-15 10:55:00,38.89,38.98,38.84,38.91,273281.0,31.3976,31.4703,31.3573,31.4138,273281.0
2020-06-15 11:00:00,38.91,39.13,38.85,39.09,338013.0,31.4138,31.5914,31.3653,31.5591,338013.0
2020-06-15 11:05:00,39.09,39.17,39.04,39.14,208652.0,31.5591,31.6237,31.5187,31.5995,208652.0
2020-06-15 11:10:00,39.14,39.24,39.05,39.15,265244.0,31.5995,31.6802,31.5268,31.6075,265244.0
2020-06-15 11:15:00,39.15,39.16,38.96,39.07,387177.0,31.6075,31.6156,31.4541,31.5429,387177.0
2020-06-15 11:20:00,39.07,39.13,38.93,39.08,258159.0,31.5429,31.5914,31.4299,31.551,258159.0
2020-06-15 11:25:00,39.09,39.15,38.97,39.01,211491.0,31.5591,31.6075,31.4622,31.4945,211491.0
2020-06-15 11:30:00,39.0,39.08,38.94,38.97,219548.0,31.4864,31.551,31.438,31.4622,219548.0
2020-06-15 11:35:00,38.97,39.03,38.94,38.97,263558.0,31.4622,31.5106,31.438,31.4622,263558.0
2020-06-15 11:40:00,38.98,39.06,38.87,38.87,234005.0,31.4703,31.5349,31.3815,31.3815,234005.0
2020-06-15 11:45:00,38.88,38.94,38.85,38.91,177599.0,31.3895,31.438,31.3653,31.4138,177599.0
2020-06-15 11:50:00,38.91,39.06,38.88,38.93,230185.0,31.4138,31.5349,31.3895,31.4299,230185.0
2020-06-15 11:55:00,38.93,39.08,38.92,38.99,252334.0,31.4299,31.551,31.4218,31.4784,252334.0
2020-06-15 12:00:00,38.98,39.24,38.93,39.21,276203.0,31.4703,31.6802,31.4299,31.656,276203.0
2020-06-15 12:05:00,39.21,39.31,39.18,39.27,575097.0,31.656,31.7367,31.6317,31.7044,575097.0
2020-06-15 12:10:00,39.26,39.36,39.22,39.31,229676.0,31.6963,31.7771,31.664,31.7367,229676.0
2020-06-15 12:15:00,39.31,39.5,39.31,39.48,515663.0,31.7367,31.8901,31.7367,31.874,515663.0
2020-06-15 12:20:00,39.47,39.6,39.43,39.59,150918.0,31.8659,31.9708,31.8336,31.9628,150918.0
2020-06-15 12:25:00,39.6,39.61,39.48,39.51,296057.0,31.9708,31.9789,31.874,31.8982,296057.0
2020-06-15 12:30:00,39.51,39.52,39.36,39.38,257325.0,31.8982,31.9062,31.7771,31.7932,257325.0
2020-06-15 12:35:00,39.39,39.54,39.39,39.53,199384.0,31.8013,31.9224,31.8013,31.9143,199384.0
2020-06-15 12:40:00,39.53,39.62,39.5,39.6,191005.0,31.9143,31.987,31.8901,31.9708,191005.0
2020-06-15 12:45:00,39.6,39.64,39.52,39.62,268752.0,31.9708,32.0031,31.9062,31.987,268752.0
2020-06-15 12:50:00,39.62,39.74,39.62,39.71,600433.0,31.987,32.0839,31.987,32.0596,600433.0
2020-06-15 12:55:00,39.71,39.82,39.68,39.78,266574.0,32.0596,32.1485,32.0354,32.1162,266574.0
2020-06-15 13:00:00,39.77,39.81,39.7,39.8,236711.0,32.1081,32.1404,32.0516,32.1323,236711.0
2020-06-15 13:05:00,39.81,39.92,39.77,39.91,149002.0,32.1404,32.2292,32.1081,32.2211,149002.0
2020-06-15 13:10:00,39.91,39.93,39.78,39.81,257395.0,32.2211,32.2373,32.1162,32.1404,257395.0
2020-06-15 13:15:00,39.82,39.96,39.8,39.81,236980.0,32.1485,32.2615,32.1323,32.1404,236980.0
2020-06-15 13:20:00,39.81,39.87,39.62,39.69,221370.0,32.1404,32.1888,31.987,32.0435,221370.0
2020-06-15 13:25:00,39.69,39.82,39.69,39.75,223531.0,32.0435,32.1485,32.0435,32.0919,223531.0
2020-06-15 13:30:00,39.74,39.74,39.55,39.58,322055.0,32.0839,32.0839,31.9305,31.9547,322055.0
2020-06-15 13:35:00,39.58,39.73,39.58,39.7,291116.0,31.9547,32.0758,31.9547,32.0516,291116.0
2020-06-15 13:40:00,39.7,39.74,39.57,39.64,256930.0,32.0516,32.0839,31.9466,32.0031,256930.0
2020-06-15 13:45:00,39.63,39.65,39.42,39.43,161817.0,31.9951,32.0112,31.8255,31.8336,161817.0
2020-06-15 13:50:00,39.43,39.6,39.42,39.54,206310.0,31.8336,31.9708,31.8255,31.9224,206310.0
2020-06-15 13:55:00,39.54,39.54,39.45,39.5,189627.0,31.9224,31.9224,31.8497,31.8901,189627.0
2020-06-15 14:00:00,39.52,40.01,39.51,39.94,947530.0,31.9062,32.3018,31.8982,32.2453,947530.0
2020-06-15 14:05:00,39.93,40.15,39.92,40.04,705910.0,32.2373,32.4149,32.2292,32.3261,705910.0
2020-06-15 14:10:00,40.04,40.12,39.94,40.11,503271.0,32.3261,32.3907,32.2453,32.3826,503271.0
2020-06-15 14:15:00,40.11,40.35,40.1,40.23,627491.0,32.3826,32.5763,32.3745,32.4795,627491.0
2020-06-15 14:20:00,40.22,40.29,40.09,40.24,362912.0,32.4714,32.5279,32.3664,32.4875,362912.0
2020-06-15 14:25:00,40.24,40.3,40.17,40.23,270550.0,32.4875,32.536,32.431,32.4795,270550.0
2020-06-15 14:30:00,40.23,40.28,39.97,39.98,537548.0,32.4795,32.5198,32.2696,32.2776,537548.0
2020-06-15 14:35:00,39.99,40.13,39.99,40.1,282032.0,32.2857,32.3987,32.2857,32.3745,282032.0
2020-06-15 14:40:00,40.1,40.2,40.03,40.1,373434.0,32.3745,32.4552,32.318,32.3745,373434.0
2020-06-15 14:45:00,40.1,40.2,40.1,40.18,260925.0,32.3745,32.4552,32.3745,32.4391,260925.0
2020-06-15 14:50:00,40.18,40.21,39.98,39.98,365567.0,32.4391,32.4633,32.2776,32.2776,365567.0
2020-06-15 14:55:00,39.99,40.1,39.94,40.05,171527.0,32.2857,32.3745,32.2453,32.3341,171527.0
2020-06-15 15:00:00,40.05,40.21,40.04,40.17,259705.0,32.3341,32.4633,32.3261,32.431,259705.0
2020-06-15 15:05:00,40.17,40.19,40.07,40.17,319455.0,32.431,32.4472,32.3503,32.431,319455.0
2020-06-15 15:10:00,40.18,40.28,40.17,40.24,228781.0,32.4391,32.5198,32.431,32.4875,228781.0
2020-06-15 15:15:00,40.24,40.28,40.12,40.14,251735.0,32.4875,32.5198,32.3907,32.4068,251735.0
2020-06-15 15:20:00,40.15,40.17,40.01,40.08,399478.0,32.4149,32.431,32.3018,32.3584,399478.0
2020-06-15 15:25:00,40.08,40.14,39.87,39.9,479000.0,32.3584,32.4068,32.1888,32.213,479000.0
2020-06-15 15:30:00,39.89,39.95,39.62,39.66,726776.0,32.205,32.2534,31.987,32.0193,726776.0
2020-06-15 15:35:00,39.66,39.74,39.52,39.66,611565.0,32.0193,32.0839,31.9062,32.0193,611565.0
2020-06-15 15:40:00,39.65,39.74,39.57,39.7,573692.0,32.0112,32.0839,31.9466,32.0516,573692.0
2020-06-15 15:45:00,39.7,39.79,39.63,39.7,729160.0,32.0516,32.1242,31.9951,32.0516,729160.0
2020-06-15 15:50:00,39.7,39.84,39.66,39.79,827589.0,32.0516,32.1646,32.0193,32.1242,827589.0
2020-06-15 15:55:00,39.79,39.94,39.76,39.93,1210832.0,32.1242,32.2453,32.1,32.2373,1210832.0
2020-06-16 09:30:00,41.84,41.88,41.25,41.27,918095.0,33.7793,33.8116,33.303,33.3191,918095.0
2020-06-16 09:35:00,41.29,41.49,41.22,41.4,703846.0,33.3352,33.4967,33.2787,33.4241,703846.0
2020-06-16 09:40:00,41.4,41.48,41.14,41.15,770344.0,33.4241,33.4886,33.2141,33.2222,770344.0
2020-06-16 09:45:00,41.16,41.44,41.1,41.11,722266.0,33.2303,33.4563,33.1819,33.1899,722266.0
2020-06-16 09:50:00,41.12,41.31,41.11,41.22,464688.0,33.198,33.3514,33.1899,33.2787,464688.0
2020-06-16 09:55:00,41.23,41.53,41.22,41.52,441126.0,33.2868,33.529,33.2787,33.5209,441126.0
2020-06-16 10:00:00,41.52,41.77,41.44,41.74,331241.0,33.5209,33.7228,33.4563,33.6986,331241.0
2020-06-16 10:05:00,41.73,41.9,41.62,41.64,435573.0,33.6905,33.8277,33.6017,33.6178,435573.0
2020-06-16 10:10:00,41.65,41.78,41.56,41.71,175321.0,33.6259,33.7308,33.5532,33.6743,175321.0
2020-06-16 10:15:00,41.72,41.85,41.65,41.73,225118.0,33.6824,33.7874,33.6259,33.6905,225118.0
2020-06-16 10:20:00,41.72,41.72,41.54,41.61,468377.0,33.6824,33.6824,33.5371,33.5936,468377.0
2020-06-16 10:25:00,41.61,41.82,41.58,41.75,207469.0,33.5936,33.7631,33.5694,33.7066,207469.0
2020-06-16 10:30:00,41.76,41.79,41.5,41.5,274124.0,33.7147,33.7389,33.5048,33.5048,274124.0
2020-06-16 10:35:00,41.51,41.52,41.13,41.22,675164.0,33.5129,33.5209,33.2061,33.2787,675164.0
2020-06-16 10:40:00,41.22,41.22,40.98,41.09,519799.0,33.2787,33.2787,33.085,33.1738,519799.0
2020-06-16 10:45:00,41.09,41.34,40.96,41.31,457888.0,33.1738,33.3756,33.0688,33.3514,457888.0
2020-06-16 10:50:00,41.31,41.31,40.71,40.78,634964.0,33.3514,33.3514,32.867,32.9235,634964.0
2020-06-16 10:55:00,40.77,40.77,40.23,40.3,975352.0,32.9154,32.9154,32.4795,32.536,975352.0
2020-06-16 11:00:00,40.28,40.53,39.92,40.53,1484927.0,32.5198,32.7217,32.2292,32.7217,1484927.0
2020-06-16 11:05:00,40.52,40.76,40.48,40.65,582445.0,32.7136,32.9074,32.6813,32.8185,582445.0
2020-06-16 11:10:00,40.66,40.71,40.44,40.69,368416.0,32.8266,32.867,32.649,32.8508,368416.0
2020-06-16 11:15:00,40.7,40.96,40.69,40.74,560824.0,32.8589,33.0688,32.8508,32.8912,560824.0
2020-06-16 11:20:00,40.75,41.0,40.71,40.95,456800.0,32.8993,33.1011,32.867,33.0607,456800.0
2020-06-16 11:25:00,40.95,41.08,40.86,41.01,434588.0,33.0607,33.1657,32.9881,33.1092,434588.0
2020-06-16 11:30:00,41.01,41.08,40.87,40.96,479373.0,33.1092,33.1657,32.9962,33.0688,479373.0
2020-06-16 11:35:00,40.97,41.03,40.73,40.77,363529.0,33.0769,33.1253,32.8831,32.9154,363529.0
2020-06-16 11:40:00,40.77,40.8,40.66,40.72,330738.0,32.9154,32.9396,32.8266,32.8751,330738.0
2020-06-16 11:45:00,40.72,40.95,40.69,40.93,287188.0,32.8751,33.0607,32.8508,33.0446,287188.0
2020-06-16 11:50:00,40.94,41.0,40.72,40.77,361247.0,33.0527,33.1011,32.8751,32.9154,361247.0
2020-06-16 11:55:00,40.77,40.8,40.65,40.75,316767.0,32.9154,32.9396,32.8185,32.8993,316767.0
2020-06-16 12:00:00,40.76,40.83,40.58,40.66,187993.0,32.9074,32.9639,32.762,32.8266,187993.0
2020-06-16 12:05:00,40.67,40.72,40.58,40.69,333266.0,32.8347,32.8751,32.762,32.8508,333266.0
2020-06-16 12:10:00,40.69,40.76,40.6,40.75,230089.0,32.8508,32.9074,32.7782,32.8993,230089.0
2020-06-16 12:15:00,40.76,40.82,40.65,40.81,128723.0,32.9074,32.9558,32.8185,32.9477,128723.0
2020-06-16 12:20:00,40.82,40.89,40.79,40.82,343249.0,32.9558,33.0123,32.9316,32.9558,343249.0
2020-06-16 12:25:00,40.83,40.97,40.8,40.92,191865.0,32.9639,33.0769,32.9396,33.0365,191865.0
2020-06-16 12:30:00,40.92,41.05,40.91,41.04,296048.0,33.0365,33.1415,33.0285,33.1334,296048.0
2020-06-16 12:35:00,41.03,41.18,41.02,41.12,327196.0,33.1253,33.2464,33.1173,33.198,327196.0
2020-06-16 12:40:00,41.13,41.26,41.09,41.24,170747.0,33.2061,33.311,33.1738,33.2949,170747.0
2020-06-16 12:45:00,41.25,41.26,41.11,41.13,179438.0,33.303,33.311,33.1899,33.2061,179438.0
2020-06-16 12:50:00,41.13,41.16,41.01,41.02,254691.0,33.2061,33.2303,33.1092,33.1173,254691.0
2020-06-16 12:55:00,41.02,41.09,40.94,41.02,262961.0,33.1173,33.1738,33.0527,33.1173,262961.0
2020-06-16 13:00:00,41.01,41.13,40.97,40.97,218440.0,33.1092,33.2061,33.0769,33.0769,218440.0
2020-06-16 13:05:00,40.97,41.05,40.92,41.0,155816.0,33.0769,33.1415,33.0365,33.1011,155816.0
2020-06-16 13:10:00,41.0,41.06,40.92,40.95,338632.0,33.1011,33.1496,33.0365,33.0607,338632.0
2020-06-16 13:15:00,40.96,41.1,40.94,41.07,140090.0,33.0688,33.1819,33.0527,33.1576,140090.0
2020-06-16 13:20:00,41.06,41.06,40.93,41.02,91843.0,33.1496,33.1496,33.0446,33.1173,91843.0
2020-06-16 13:25:00,41.03,41.07,40.99,41.01,175316.0,33.1253,33.1576,33.093,33.1092,175316.0
2020-06-16 13:30:00,41.0,41.05,40.93,40.95,124999.0,33.1011,33.1415,33.0446,33.0607,124999.0
2020-06-16 13:35:00,40.94,40.98,40.85,40.92,190216.0,33.0527,33.085,32.98,33.0365,190216.0
2020-06-16 13:40:00,40.93,41.05,40.93,41.02,96540.0,33.0446,33.1415,33.0446,33.1173,96540.0
2020-06-16 13:45:00,41.02,41.04,40.92,40.94,101479.0,33.1173,33.1334,33.0365,33.0527,101479.0
2020-06-16 13:50:00,40.95,41.01,40.79,40.79,189327.0,33.0607,33.1092,32.9316,32.9316,189327.0
2020-06-16 13:55:00,40.78,40.86,40.74,40.85,138175.0,32.9235,32.9881,32.8912,32.98,138175.0
2020-06-16 14:00:00,40.85,40.98,40.83,40.96,301911.0,32.98,33.085,32.9639,33.0688,301911.0
2020-06-16 14:05:00,40.97,41.03,40.95,41.01,181423.0,33.0769,33.1253,33.0607,33.1092,181423.0
2020-06-16 14:10:00,41.02,41.2,40.97,41.16,250066.0,33.1173,33.2626,33.0769,33.2303,250066.0
2020-06-16 14:15:00,41.16,41.25,41.11,41.2,371077.0,33.2303,33.303,33.1899,33.2626,371077.0
2020-06-16 14:20:00,41.2,41.24,40.95,41.17,452409.0,33.2626,33.2949,33.0607,33.2384,452409.0
2020-06-16 14:25:00,41.18,41.25,41.11,41.23,312248.0,33.2464,33.303,33.1899,33.2868,312248.0
2020-06-16 14:30:00,41.23,41.35,41.23,41.26,388144.0,33.2868,33.3837,33.2868,33.311,388144.0
2020-06-16 14:35:00,41.27,41.35,41.23,41.32,254379.0,33.3191,33.3837,33.2868,33.3595,254379.0
2020-06-16 14:40:00,41.32,41.34,41.18,41.22,196200.0,33.3595,33.3756,33.2464,33.2787,196200.0
2020-06-16 14:45:00,41.23,41.25,41.12,41.22,115218.0,33.2868,33.303,33.198,33.2787,115218.0
2020-06-16 14:50:00,41.21,41.24,41.09,41.21,157101.0,33.2707,33.2949,33.1738,33.2707,157101.0
2020-06-16 14:55:00,41.21,41.23,41.11,41.14,157028.0,33.2707,33.2868,33.1899,33.2141,157028.0
2020-06-16 15:00:00,41.14,41.16,41.01,41.02,244920.0,33.2141,33.2303,33.1092,33.1173,244920.0
2020-06-16 15:05:00,41.03,41.09,40.89,40.93,363601.0,33.1253,33.1738,33.0123,33.0446,363601.0
2020-06-16 15:10:00,40.93,41.01,40.91,40.93,260470.0,33.0446,33.1092,33.0285,33.0446,260470.0
2020-06-16 15:15:00,40.93,40.93,40.7,40.77,481221.0,33.0446,33.0446,32.8589,32.9154,481221.0
2020-06-16 15:20:00,40.78,40.97,40.77,40.93,362509.0,32.9235,33.0769,32.9154,33.0446,362509.0
2020-06-16 15:25:00,40.93,41.03,40.92,40.97,416262.0,33.0446,33.1253,33.0365,33.0769,416262.0
2020-06-16 15:30:00,40.97,41.09,40.9,41.06,453399.0,33.0769,33.1738,33.0204,33.1496,453399.0
2020-06-16 15:35:00,41.05,41.06,40.92,40.98,626020.0,33.1415,33.1496,33.0365,33.085,626020.0
2020-06-16 15:40:00,40.98,41.02,40.85,40.89,530628.0,33.085,33.1173,32.98,33.0123,530628.0
2020-06-16 15:45:00,40.9,40.98,40.82,40.88,509036.0,33.0204,33.085,32.9558,33.0042,509036.0
2020-06-16 15:50:00,40.87,41.07,40.83,40.88,671716.0,32.9962,33.1576,32.9639,33.0042,671716.0
2020-06-16 15:55:00,40.89,41.09,40.81,41.09,1337567.0,33.0123,33.1738,32.9477,33.1738,1337567.0
2020-06-17 09:30:00,40.93,40.94,40.59,40.65,621562.0,33.0446,33.0527,32.7701,32.8185,621562.0
2020-06-17 09:35:00,40.66,40.72,40.37,40.38,434879.0,32.8266,32.8751,32.5925,32.6006,434879.0
2020-06-17 09:40:00,40.37,40.72,40.28,40.6,449193.0,32.5925,32.8751,32.5198,32.7782,449193.0
2020-06-17 09:45:00,40.6,40.6,40.35,40.53,349594.0,32.7782,32.7782,32.5763,32.7217,349594.0
2020-06-17 09:50:00,40.53,40.66,40.49,40.54,304464.0,32.7217,32.8266,32.6894,32.7297,304464.0
2020-06-17 09:55:00,40.55,40.55,40.28,40.39,496364.0,32.7378,32.7378,32.5198,32.6086,496364.0
2020-06-17 10:00:00,40.37,40.51,40.33,40.34,328533.0,32.5925,32.7055,32.5602,32.5683,328533.0
2020-06-17 10:05:00,40.34,40.59,40.32,40.54,185399.0,32.5683,32.7701,32.5521,32.7297,185399.0
2020-06-17 10:10:00,40.53,40.53,40.3,40.34,229163.0,32.7217,32.7217,32.536,32.5683,229163.0
2020-06-17 10:15:00,40.34,40.52,40.19,40.23,594728.0,32.5683,32.7136,32.4472,32.4795,594728.0
2020-06-17 10:20:00,40.25,40.31,40.11,40.13,426772.0,32.4956,32.544,32.3826,32.3987,426772.0
2020-06-17 10:25:00,40.12,40.24,40.05,40.15,516007.0,32.3907,32.4875,32.3341,32.4149,516007.0
2020-06-17 10:30:00,40.15,40.34,40.11,40.25,709185.0,32.4149,32.5683,32.3826,32.4956,709185.0
2020-06-17 10:35:00,40.25,40.45,40.19,40.37,333983.0,32.4956,32.6571,32.4472,32.5925,333983.0
2020-06-17 10:40:00,40.38,40.43,40.27,40.42,163128.0,32.6006,32.6409,32.5118,32.6329,163128.0
2020-06-17 10:45:00,40.42,40.44,40.32,40.39,336031.0,32.6329,32.649,32.5521,32.6086,336031.0
2020-06-17 10:50:00,40.38,40.49,40.35,40.48,229277.0,32.6006,32.6894,32.5763,32.6813,229277.0
2020-06-17 10:55:00,40.48,40.58,40.43,40.44,185651.0,32.6813,32.762,32.6409,32.649,185651.0
2020-06-17 11:00:00,40.44,40.46,40.32,40.35,295564.0,32.649,32.6652,32.5521,32.5763,295564.0
2020-06-17 11:05:00,40.36,40.44,40.29,40.3,347975.0,32.5844,32.649,32.5279,32.536,347975.0
2020-06-17 11:10:00,40.3,40.38,40.2,40.26,268924.0,32.536,32.6006,32.4552,32.5037,268924.0
2020-06-17 11:15:00,40.27,40.27,40.14,40.17,207592.0,32.5118,32.5118,32.4068,32.431,207592.0
2020-06-17 11:20:00,40.17,40.2,40.14,40.14,196076.0,32.431,32.4552,32.4068,32.4068,196076.0
2020-06-17 11:25:00,40.15,40.16,40.08,40.1,205731.0,32.4149,32.4229,32.3584,32.3745,205731.0
2020-06-17 11:30:00,40.09,40.16,40.03,40.14,197539.0,32.3664,32.4229,32.318,32.4068,197539.0
2020-06-17 11:35:00,40.14,40.25,40.13,40.13,144033.0,32.4068,32.4956,32.3987,32.3987,144033.0
2020-06-17 11:40:00,40.14,40.23,40.12,40.23,241065.0,32.4068,32.4795,32.3907,32.4795,241065.0
2020-06-17 11:45:00,40.23,40.35,40.22,40.29,225038.0,32.4795,32.5763,32.4714,32.5279,225038.0
2020-06-17 11:50:00,40.29,40.29,40.18,40.19,96153.0,32.5279,32.5279,32.4391,32.4472,96153.0
2020-06-17 11:55:00,40.19,40.28,40.18,40.25,298891.0,32.4472,32.5198,32.4391,32.4956,298891.0
2020-06-17 12:00:00,40.24,40.24,40.14,40.17,135023.0,32.4875,32.4875,32.4068,32.431,135023.0
2020-06-17 12:05:00,40.17,40.24,40.14,40.2,158368.0,32.431,32.4875,32.4068,32.4552,158368.0
2020-06-17 12:10:00,40.2,40.2,40.13,40.16,178991.0,32.4552,32.4552,32.3987,32.4229,178991.0
2020-06-17 12:15:00,40.17,40.23,40.15,40.17,206291.0,32.431,32.4795,32.4149,32.431,206291.0
2020-06-17 12:20:00,40.18,40.18,40.1,40.18,214098.0,32.4391,32.4391,32.3745,32.4391,214098.0
2020-06-17 12:25:00,40.17,40.22,40.16,40.18,97403.0,32.431,32.4714,32.4229,32.4391,97403.0
2020-06-17 12:30:00,40.18,40.33,40.18,40.24,313584.0,32.4391,32.5602,32.4391,32.4875,313584.0
2020-06-17 12:35:00,40.25,40.28,40.22,40.27,113548.0,32.4956,32.5198,32.4714,32.5118,113548.0
2020-06-17 12:40:00,40.27,40.28,40.19,40.23,125075.0,32.5118,32.5198,32.4472,32.4795,125075.0
2020-06-17 12:45:00,40.23,40.25,40.18,40.19,101752.0,32.4795,32.4956,32.4391,32.4472,101752.0
2020-06-17 12:50:00,40.19,40.23,40.17,40.2,97376.0,32.4472,32.4795,32.431,32.4552,97376.0
2020-06-17 12:55:00,40.21,40.28,40.14,40.27,204174.0,32.4633,32.5198,32.4068,32.5118,204174.0
2020-06-17 13:00:00,40.27,40.33,40.26,40.3,105325.0,32.5118,32.5602,32.5037,32.536,105325.0
2020-06-17 13:05:00,40.3,40.37,40.29,40.32,64130.0,32.536,32.5925,32.5279,32.5521,64130.0
2020-06-17 13:10:00,40.32,40.36,40.32,40.33,72660.0,32.5521,32.5844,32.5521,32.5602,72660.0
2020-06-17 13:15:00,40.33,40.36,40.3,40.34,72562.0,32.5602,32.5844,32.536,32.5683,72562.0
2020-06-17 13:20:00,40.34,40.37,40.32,40.33,137992.0,32.5683,32.5925,32.5521,32.5602,137992.0
2020-06-17 13:25:00,40.33,40.42,40.33,40.4,249930.0,32.5602,32.6329,32.5602,32.6167,249930.0
2020-06-17 13:30:00,40.41,40.43,40.34,40.35,94109.0,32.6248,32.6409,32.5683,32.5763,94109.0
2020-06-17 13:35:00,40.35,40.4,40.34,40.38,85975.0,32.5763,32.6167,32.5683,32.6006,85975.0
2020-06-17 13:40:00,40.38,40.4,40.35,40.36,177294.0,32.6006,32.6167,32.5763,32.5844,177294.0
2020-06-17 13:45:00,40.36,40.37,40.28,40.3,85107.0,32.5844,32.5925,32.5198,32.536,85107.0
2020-06-17 13:50:00,40.3,40.33,40.26,40.29,102496.0,32.536,32.5602,32.5037,32.5279,102496.0
2020-06-17 13:55:00,40.3,40.32,40.19,40.19,138653.0,32.536,32.5521,32.4472,32.4472,138653.0
2020-06-17 14:00:00,40.19,40.23,40.14,40.16,272388.0,32.4472,32.4795,32.4068,32.4229,272388.0
2020-06-17 14:05:00,40.15,40.26,40.15,40.25,115742.0,32.4149,32.5037,32.4149,32.4956,115742.0
2020-06-17 14:10:00,40.26,40.27,40.17,40.19,127371.0,32.5037,32.5118,32.431,32.4472,127371.0
2020-06-17 14:15:00,40.19,40.21,40.12,40.13,144668.0,32.4472,32.4633,32.3907,32.3987,144668.0
2020-06-17 14:20:00,40.14,40.18,40.13,40.15,84824.0,32.4068,32.4391,32.3987,32.4149,84824.0
2020-06-17 14:25:00,40.16,40.17,40.1,40.14,171817.0,32.4229,32.431,32.3745,32.4068,171817.0
2020-06-17 14:30:00,40.13,40.15,40.09,40.09,127352.0,32.3987,32.4149,32.3664,32.3664,127352.0
2020-06-17 14:35:00,40.1,40.17,40.09,40.15,160409.0,32.3745,32.431,32.3664,32.4149,160409.0
2020-06-17 14:40:00,40.15,40.25,40.15,40.18,188432.0,32.4149,32.4956,32.4149,32.4391,188432.0
2020-06-17 14:45:00,40.18,40.25,40.16,40.24,143283.0,32.4391,32.4956,32.4229,32.4875,143283.0
2020-06-17 14:50:00,40.23,40.3,40.18,40.18,174195.0,32.4795,32.536,32.4391,32.4391,174195.0
2020-06-17 14:55:00,40.2,40.21,40.07,40.08,298295.0,32.4552,32.4633,32.3503,32.3584,298295.0
2020-06-17 15:00:00,40.07,40.11,40.0,40.07,520822.0,32.3503,32.3826,32.2938,32.3503,520822.0
2020-06-17 15:05:00,40.07,40.1,40.02,40.07,221602.0,32.3503,32.3745,32.3099,32.3503,221602.0
2020-06-17 15:10:00,40.07,40.07,39.99,40.01,330713.0,32.3503,32.3503,32.2857,32.3018,330713.0
2020-06-17 15:15:00,40.02,40.1,39.98,40.01,411896.0,32.3099,32.3745,32.2776,32.3018,411896.0
2020-06-17 15:20:00,40.01,40.03,39.9,39.95,353848.0,32.3018,32.318,32.213,32.2534,353848.0
2020-06-17 15:25:00,39.95,39.97,39.84,39.91,507399.0,32.2534,32.2696,32.1646,32.2211,507399.0
2020-06-17 15:30:00,39.92,39.93,39.82,39.91,596144.0,32.2292,32.2373,32.1485,32.2211,596144.0
2020-06-17 15:35:00,39.91,39.97,39.87,39.93,538539.0,32.2211,32.2696,32.1888,32.2373,538539.0
2020-06-17 15:40:00,39.93,39.93,39.71,39.77,502907.0,32.2373,32.2373,32.0596,32.1081,502907.0
2020-06-17 15:45:00,39.76,39.86,39.72,39.74,701162.0,32.1,32.1807,32.0677,32.0839,701162.0
2020-06-17 15:50:00,39.74,39.84,39.71,39.75,703941.0,32.0839,32.1646,32.0596,32.0919,703941.0
2020-06-17 15:55:00,39.75,39.78,39.68,39.69,1275781.0,32.0919,32.1162,32.0354,32.0435,1275781.0
2020-06-18 09:30:00,39.29,39.46,39.05,39.26,954106.0,31.7206,31.8578,31.5268,31.6963,954106.0
2020-06-18 09:35:00,39.25,39.74,39.21,39.73,455906.0,31.6883,32.0839,31.656,32.0758,455906.0
2020-06-18 09:40:00,39.72,39.76,39.52,39.71,616925.0,32.0677,32.1,31.9062,32.0596,616925.0
2020-06-18 09:45:00,39.7,39.92,39.63,39.9,386641.0,32.0516,32.2292,31.9951,32.213,386641.0
2020-06-18 09:50:00,39.91,39.92,39.65,39.74,367235.0,32.2211,32.2292,32.0112,32.0839,367235.0
2020-06-18 09:55:00,39.74,39.78,39.65,39.68,257822.0,32.0839,32.1162,32.0112,32.0354,257822.0
2020-06-18 10:00:00,39.68,40.0,39.68,39.96,501041.0,32.0354,32.2938,32.0354,32.2615,501041.0
2020-06-18 10:05:00,39.96,40.18,39.96,40.14,356369.0,32.2615,32.4391,32.2615,32.4068,356369.0
2020-06-18 10:10:00,40.13,40.22,40.03,40.22,230238.0,32.3987,32.4714,32.318,32.4714,230238.0
2020-06-18 10:15:00,40.23,40.35,40.14,40.32,155835.0,32.4795,32.5763,32.4068,32.5521,155835.0
2020-06-18 10:20:00,40.33,40.36,40.09,40.14,304200.0,32.5602,32.5844,32.3664,32.4068,304200.0
2020-06-18 10:25:00,40.14,40.41,40.14,40.31,205489.0,32.4068,32.6248,32.4068,32.544,205489.0
2020-06-18 10:30:00,40.33,40.46,40.21,40.44,499750.0,32.5602,32.6652,32.4633,32.649,499750.0
2020-06-18 10:35:00,40.44,40.58,40.43,40.45,362260.0,32.649,32.762,32.6409,32.6571,362260.0
2020-06-18 10:40:00,40.45,40.51,40.4,40.47,203846.0,32.6571,32.7055,32.6167,32.6732,203846.0
2020-06-18 10:45:00,40.46,40.62,40.41,40.51,239962.0,32.6652,32.7943,32.6248,32.7055,239962.0
2020-06-18 10:50:00,40.51,40.51,40.26,40.27,308913.0,32.7055,32.7055,32.5037,32.5118,308913.0
2020-06-18 10:55:00,40.28,40.55,40.28,40.53,182904.0,32.5198,32.7378,32.5198,32.7217,182904.0
2020-06-18 11:00:00,40.53,40.54,40.33,40.39,115857.0,32.7217,32.7297,32.5602,32.6086,115857.0
2020-06-18 11:05:00,40.38,40.41,40.22,40.26,191080.0,32.6006,32.6248,32.4714,32.5037,191080.0
2020-06-18 11:10:00,40.27,40.35,40.25,40.3,144056.0,32.5118,32.5763,32.4956,32.536,144056.0
2020-06-18 11:15:00,40.29,40.35,40.22,40.22,146104.0,32.5279,32.5763,32.4714,32.4714,146104.0
2020-06-18 11:20:00,40.21,40.23,40.12,40.18,328350.0,32.4633,32.4795,32.3907,32.4391,328350.0
2020-06-18 11:25:00,40.18,40.27,40.13,40.27,372396.0,32.4391,32.5118,32.3987,32.5118,372396.0
2020-06-18 11:30:00,40.27,40.34,40.2,40.21,150029.0,32.5118,32.5683,32.4552,32.4633,150029.0
2020-06-18 11:35:00,40.22,40.23,40.12,40.15,127112.0,32.4714,32.4795,32.3907,32.4149,127112.0
2020-06-18 11:40:00,40.14,40.24,40.1,40.15,281759.0,32.4068,32.4875,32.3745,32.4149,281759.0
2020-06-18 11:45:00,40.15,40.23,40.13,40.18,131731.0,32.4149,32.4795,32.3987,32.4391,131731.0
2020-06-18 11:50:00,40.18,40.19,40.06,40.09,181556.0,32.4391,32.4472,32.3422,32.3664,181556.0
2020-06-18 11:55:00,40.08,40.15,40.06,40.14,116972.0,32.3584,32.4149,32.3422,32.4068,116972.0
2020-06-18 12:00:00,40.14,40.19,40.03,40.1,193539.0,32.4068,32.4472,32.318,32.3745,193539.0
2020-06-18 12:05:00,40.09,40.18,40.06,40.17,150452.0,32.3664,32.4391,32.3422,32.431,150452.0
2020-06-18 12:10:00,40.17,40.24,40.15,40.23,130544.0,32.431,32.4875,32.4149,32.4795,130544.0
2020-06-18 12:15:00,40.23,40.26,40.2,40.23,85790.0,32.4795,32.5037,32.4552,32.4795,85790.0
2020-06-18 12:20:00,40.23,40.32,40.23,40.27,88998.0,32.4795,32.5521,32.4795,32.5118,88998.0
2020-06-18 12:25:00,40.27,40.37,40.26,40.28,191601.0,32.5118,32.5925,32.5037,32.5198,191601.0
2020-06-18 12:30:00,40.28,40.32,40.21,40.26,161124.0,32.5198,32.5521,32.4633,32.5037,161124.0
2020-06-18 12:35:00,40.26,40.28,40.15,40.19,128983.0,32.5037,32.5198,32.4149,32.4472,128983.0
2020-06-18 12:40:00,40.2,40.22,40.16,40.2,187327.0,32.4552,32.4714,32.4229,32.4552,187327.0
2020-06-18 12:45:00,40.2,40.25,40.19,40.22,61670.0,32.4552,32.4956,32.4472,32.4714,61670.0
2020-06-18 12:50:00,40.21,40.27,40.18,40.25,88102.0,32.4633,32.5118,32.4391,32.4956,88102.0
2020-06-18 12:55:00,40.24,40.25,40.19,40.22,64646.0,32.4875,32.4956,32.4472,32.4714,64646.0
2020-06-18 13:00:00,40.23,40.27,40.22,40.24,82702.0,32.4795,32.5118,32.4714,32.4875,82702.0
2020-06-18 13:05:00,40.23,40.3,40.21,40.26,73443.0,32.4795,32.536,32.4633,32.5037,73443.0
2020-06-18 13:10:00,40.26,40.3,40.24,40.28,50633.0,32.5037,32.536,32.4875,32.5198,50633.0
2020-06-18 13:15:00,40.28,40.29,40.21,40.27,96412.0,32.5198,32.5279,32.4633,32.5118,96412.0
2020-06-18 13:20:00,40.28,40.3,40.22,40.23,86985.0,32.5198,32.536,32.4714,32.4795,86985.0
2020-06-18 13:25:00,40.23,40.24,40.19,40.22,58092.0,32.4795,32.4875,32.4472,32.4714,58092.0
2020-06-18 13:30:00,40.23,40.25,40.18,40.19,77782.0,32.4795,32.4956,32.4391,32.4472,77782.0
2020-06-18 13:35:00,40.19,40.32,40.19,40.32,93607.0,32.4472,32.5521,32.4472,32.5521,93607.0
2020-06-18 13:40:00,40.32,40.32,40.21,40.24,94461.0,32.5521,32.5521,32.4633,32.4875,94461.0
2020-06-18 13:45:00,40.23,40.28,40.22,40.25,64028.0,32.4795,32.5198,32.4714,32.4956,64028.0
2020-06-18 13:50:00,40.25,40.28,40.22,40.28,78804.0,32.4956,32.5198,32.4714,32.5198,78804.0
2020-06-18 13:55:00,40.28,40.29,40.2,40.24,82073.0,32.5198,32.5279,32.4552,32.4875,82073.0
2020-06-18 14:00:00,40.24,40.25,40.12,40.14,348441.0,32.4875,32.4956,32.3907,32.4068,348441.0
2020-06-18 14:05:00,40.14,40.15,40.06,40.1,190568.0,32.4068,32.4149,32.3422,32.3745,190568.0
2020-06-18 14:10:00,40.1,40.12,40.09,40.11,69225.0,32.3745,32.3907,32.3664,32.3826,69225.0
2020-06-18 14:15:00,40.11,40.12,40.06,40.12,134268.0,32.3826,32.3907,32.3422,32.3907,134268.0
2020-06-18 14:20:00,40.11,40.19,40.08,40.19,133138.0,32.3826,32.4472,32.3584,32.4472,133138.0
2020-06-18 14:25:00,40.19,40.23,40.15,40.16,219554.0,32.4472,32.4795,32.4149,32.4229,219554.0
2020-06-18 14:30:00,40.16,40.25,40.1,40.19,172253.0,32.4229,32.4956,32.3745,32.4472,172253.0
2020-06-18 14:35:00,40.19,40.23,40.17,40.21,181872.0,32.4472,32.4795,32.431,32.4633,181872.0
2020-06-18 14:40:00,40.22,40.23,40.15,40.17,106386.0,32.4714,32.4795,32.4149,32.431,106386.0
2020-06-18 14:45:00,40.16,40.19,40.12,40.12,85897.0,32.4229,32.4472,32.3907,32.3907,85897.0
2020-06-18 14:50:00,40.13,40.2,40.09,40.15,235983.0,32.3987,32.4552,32.3664,32.4149,235983.0
2020-06-18 14:55:00,40.14,40.15,40.04,40.04,152732.0,32.4068,32.4149,32.3261,32.3261,152732.0
2020-06-18 15:00:00,40.05,40.06,39.96,39.98,251576.0,32.3341,32.3422,32.2615,32.2776,251576.0
2020-06-18 15:05:00,39.98,40.01,39.92,40.0,222529.0,32.2776,32.3018,32.2292,32.2938,222529.0
2020-06-18 15:10:00,39.99,39.99,39.89,39.93,167252.0,32.2857,32.2857,32.205,32.2373,167252.0
2020-06-18 15:15:00,39.93,40.0,39.92,39.97,232440.0,32.2373,32.2938,32.2292,32.2696,232440.0
2020-06-18 15:20:00,39.98,40.05,39.95,40.04,257331.0,32.2776,32.3341,32.2534,32.3261,257331.0
2020-06-18 15:25:00,40.03,40.06,40.0,40.04,178379.0,32.318,32.3422,32.2938,32.3261,178379.0
2020-06-18 15:30:00,40.04,40.12,40.01,40.03,379479.0,32.3261,32.3907,32.3018,32.318,379479.0
2020-06-18 15:35:00,40.04,40.08,40.01,40.03,247945.0,32.3261,32.3584,32.3018,32.318,247945.0
2020-06-18 15:40:00,40.03,40.03,39.93,39.96,193182.0,32.318,32.318,32.2373,32.2615,193182.0
2020-06-18 15:45:00,39.96,39.99,39.87,39.95,232978.0,32.2615,32.2857,32.1888,32.2534,232978.0
2020-06-18 15:50:00,39.95,40.07,39.89,40.06,624225.0,32.2534,32.3503,32.205,32.3422,624225.0
2020-06-18 15:55:00,40.06,40.23,40.03,40.18,950964.0,32.3422,32.4795,32.318,32.4391,950964.0
2020-06-19 09:30:00,41.46,41.46,41.01,41.06,942138.0,33.4725,33.4725,33.1092,33.1496,942138.0
2020-06-19 09:35:00,41.07,41.26,41.02,41.14,345880.0,33.1576,33.311,33.1173,33.2141,345880.0
2020-06-19 09:40:00,41.16,41.17,40.86,40.91,494218.0,33.2303,33.2384,32.9881,33.0285,494218.0
2020-06-19 09:45:00,40.91,41.13,40.84,41.11,351788.0,33.0285,33.2061,32.9719,33.1899,351788.0
2020-06-19 09:50:00,41.1,41.14,40.98,41.09,302037.0,33.1819,33.2141,33.085,33.1738,302037.0
2020-06-19 09:55:00,41.09,41.13,40.87,40.91,260496.0,33.1738,33.2061,32.9962,33.0285,260496.0
2020-06-19 10:00:00,40.91,41.11,40.9,41.06,330113.0,33.0285,33.1899,33.0204,33.1496,330113.0
2020-06-19 10:05:00,41.06,41.11,40.93,41.08,245457.0,33.1496,33.1899,33.0446,33.1657,245457.0
2020-06-19 10:10:00,41.08,41.09,40.91,41.02,143908.0,33.1657,33.1738,33.0285,33.1173,143908.0
2020-06-19 10:15:00,41.03,41.11,40.97,41.08,177836.0,33.1253,33.1899,33.0769,33.1657,177836.0
2020-06-19 10:20:00,41.08,41.09,40.97,41.06,145855.0,33.1657,33.1738,33.0769,33.1496,145855.0
2020-06-19 10:25:00,41.06,41.06,40.85,40.85,172216.0,33.1496,33.1496,32.98,32.98,172216.0
2020-06-19 10:30:00,40.86,40.87,40.7,40.8,309509.0,32.9881,32.9962,32.8589,32.9396,309509.0
2020-06-19 10:35:00,40.81,40.88,40.74,40.74,154431.0,32.9477,33.0042,32.8912,32.8912,154431.0
2020-06-19 10:40:00,40.73,40.83,40.65,40.78,231543.0,32.8831,32.9639,32.8185,32.9235,231543.0
2020-06-19 10:45:00,40.79,40.89,40.7,40.89,127219.0,32.9316,33.0123,32.8589,33.0123,127219.0
2020-06-19 10:50:00,40.9,40.93,40.81,40.91,264872.0,33.0204,33.0446,32.9477,33.0285,264872.0
2020-06-19 10:55:00,40.91,40.91,40.71,40.72,276103.0,33.0285,33.0285,32.867,32.8751,276103.0
2020-06-19 11:00:00,40.72,40.8,40.7,40.77,178266.0,32.8751,32.9396,32.8589,32.9154,178266.0
2020-06-19 11:05:00,40.77,40.8,40.7,40.77,167766.0,32.9154,32.9396,32.8589,32.9154,167766.0
2020-06-19 11:10:00,40.77,40.89,40.77,40.86,62315.0,32.9154,33.0123,32.9154,32.9881,62315.0
2020-06-19 11:15:00,40.86,40.9,40.74,40.75,178521.0,32.9881,33.0204,32.8912,32.8993,178521.0
2020-06-19 11:20:00,40.75,40.81,40.66,40.8,289177.0,32.8993,32.9477,32.8266,32.9396,289177.0
2020-06-19 11:25:00,40.8,40.82,40.72,40.79,232614.0,32.9396,32.9558,32.8751,32.9316,232614.0
2020-06-19 11:30:00,40.78,40.83,40.78,40.79,133719.0,32.9235,32.9639,32.9235,32.9316,133719.0
2020-06-19 11:35:00,40.79,40.79,40.67,40.7,186948.0,32.9316,32.9316,32.8347,32.8589,186948.0
2020-06-19 11:40:00,40.69,40.73,40.62,40.66,136747.0,32.8508,32.8831,32.7943,32.8266,136747.0
2020-06-19 11:45:00,40.66,40.75,40.65,40.7,106917.0,32.8266,32.8993,32.8185,32.8589,106917.0
2020-06-19 11:50:00,40.7,40.72,40.66,40.67,134734.0,32.8589,32.8751,32.8266,32.8347,134734.0
2020-06-19 11:55:00,40.66,40.67,40.6,40.66,104131.0,32.8266,32.8347,32.7782,32.8266,104131.0
2020-06-19 12:00:00,40.66,40.66,40.56,40.56,160456.0,32.8266,32.8266,32.7459,32.7459,160456.0
2020-06-19 12:05:00,40.55,40.56,40.51,40.51,122386.0,32.7378,32.7459,32.7055,32.7055,122386.0
2020-06-19 12:10:00,40.52,40.6,40.43,40.44,339882.0,32.7136,32.7782,32.6409,32.649,339882.0
2020-06-19 12:15:00,40.44,40.44,40.12,40.12,473024.0,32.649,32.649,32.3907,32.3907,473024.0
2020-06-19 12:20:00,40.13,40.26,40.02,40.02,570866.0,32.3987,32.5037,32.3099,32.3099,570866.0
2020-06-19 12:25:00,40.02,40.19,40.01,40.18,419346.0,32.3099,32.4472,32.3018,32.4391,419346.0
2020-06-19 12:30:00,40.18,40.28,40.15,40.17,197739.0,32.4391,32.5198,32.4149,32.431,197739.0
2020-06-19 12:35:00,40.17,40.21,40.06,40.06,149229.0,32.431,32.4633,32.3422,32.3422,149229.0
2020-06-19 12:40:00,40.07,40.23,40.01,40.21,231392.0,32.3503,32.4795,32.3018,32.4633,231392.0
2020-06-19 12:45:00,40.2,40.29,40.15,40.28,213608.0,32.4552,32.5279,32.4149,32.5198,213608.0
2020-06-19 12:50:00,40.28,40.32,40.22,40.23,167180.0,32.5198,32.5521,32.4714,32.4795,167180.0
2020-06-19 12:55:00,40.23,40.41,40.22,40.4,227436.0,32.4795,32.6248,32.4714,32.6167,227436.0
2020-06-19 13:00:00,40.4,40.4,40.24,40.27,148500.0,32.6167,32.6167,32.4875,32.5118,148500.0
2020-06-19 13:05:00,40.26,40.3,40.18,40.19,136523.0,32.5037,32.536,32.4391,32.4472,136523.0
2020-06-19 13:10:00,40.2,40.27,40.13,40.18,198178.0,32.4552,32.5118,32.3987,32.4391,198178.0
2020-06-19 13:15:00,40.18,40.19,40.03,40.07,129121.0,32.4391,32.4472,32.318,32.3503,129121.0
2020-06-19 13:20:00,40.06,40.11,39.99,40.0,224172.0,32.3422,32.3826,32.2857,32.2938,224172.0
2020-06-19 13:25:00,39.99,40.1,39.98,40.05,179320.0,32.2857,32.3745,32.2776,32.3341,179320.0
2020-06-19 13:30:00,40.05,40.06,39.9,39.9,227990.0,32.3341,32.3422,32.213,32.213,227990.0
2020-06-19 13:35:00,39.9,40.07,39.9,40.04,268209.0,32.213,32.3503,32.213,32.3261,268209.0
2020-06-19 13:40:00,40.04,40.08,40.0,40.04,111697.0,32.3261,32.3584,32.2938,32.3261,111697.0
2020-06-19 13:45:00,40.04,40.09,39.91,39.96,256273.0,32.3261,32.3664,32.2211,32.2615,256273.0
2020-06-19 13:50:00,39.96,40.01,39.9,39.93,160025.0,32.2615,32.3018,32.213,32.2373,160025.0
2020-06-19 13:55:00,39.93,39.98,39.81,39.81,391893.0,32.2373,32.2776,32.1404,32.1404,391893.0
2020-06-19 14:00:00,39.82,39.91,39.77,39.86,341408.0,32.1485,32.2211,32.1081,32.1807,341408.0
2020-06-19 14:05:00,39.86,39.87,39.68,39.76,354689.0,32.1807,32.1888,32.0354,32.1,354689.0
2020-06-19 14:10:00,39.77,39.77,39.65,39.69,289934.0,32.1081,32.1081,32.0112,32.0435,289934.0
2020-06-19 14:15:00,39.7,39.78,39.65,39.71,266205.0,32.0516,32.1162,32.0112,32.0596,266205.0
2020-06-19 14:20:00,39.71,39.89,39.71,39.84,232935.0,32.0596,32.205,32.0596,32.1646,232935.0
2020-06-19 14:25:00,39.85,39.88,39.78,39.82,255217.0,32.1727,32.1969,32.1162,32.1485,255217.0
2020-06-19 14:30:00,39.82,40.0,39.75,39.97,203716.0,32.1485,32.2938,32.0919,32.2696,203716.0
2020-06-19 14:35:00,39.96,40.06,39.95,40.01,264941.0,32.2615,32.3422,32.2534,32.3018,264941.0
2020-06-19 14:40:00,40.01,40.18,39.99,40.16,222232.0,32.3018,32.4391,32.2857,32.4229,222232.0
2020-06-19 14:45:00,40.16,40.2,40.09,40.1,230866.0,32.4229,32.4552,32.3664,32.3745,230866.0
2020-06-19 14:50:00,40.11,40.18,40.04,40.14,255430.0,32.3826,32.4391,32.3261,32.4068,255430.0
2020-06-19 14:55:00,40.13,40.21,40.11,40.17,174688.0,32.3987,32.4633,32.3826,32.431,174688.0
2020-06-19 15:00:00,40.16,40.17,40.07,40.09,275698.0,32.4229,32.431,32.3503,32.3664,275698.0
2020-06-19 15:05:00,40.09,40.1,40.03,40.04,338406.0,32.3664,32.3745,32.318,32.3261,338406.0
2020-06-19 15:10:00,40.04,40.17,39.98,40.17,661208.0,32.3261,32.431,32.2776,32.431,661208.0
2020-06-19 15:15:00,40.17,40.26,40.17,40.25,334146.0,32.431,32.5037,32.431,32.4956,334146.0
2020-06-19 15:20:00,40.25,40.26,40.16,40.22,168614.0,32.4956,32.5037,32.4229,32.4714,168614.0
2020-06-19 15:25:00,40.21,40.22,40.1,40.13,267439.0,32.4633,32.4714,32.3745,32.3987,267439.0
2020-06-19 15:30:00,40.13,40.2,40.09,40.19,257672.0,32.3987,32.4552,32.3664,32.4472,257672.0
2020-06-19 15:35:00,40.2,40.21,40.0,40.01,621816.0,32.4552,32.4633,32.2938,32.3018,621816.0
2020-06-19 15:40:00,40.01,40.03,39.9,40.01,643385.0,32.3018,32.318,32.213,32.3018,643385.0
2020-06-19 15:45:00,40.01,40.06,39.76,39.77,987765.0,32.3018,32.3422,32.1,32.1081,987765.0
2020-06-19 15:50:00,39.77,39.86,39.66,39.75,1004040.0,32.1081,32.1807,32.0193,32.0919,1004040.0
2020-06-19 15:55:00,39.74,39.75,39.53,39.56,2662386.0,32.0839,32.0919,31.9143,31.9385,2662386.0
2020-06-22 09:30:00,38.88,38.92,38.45,38.55,1124223.0,31.7902,31.823,31.4387,31.5204,1124223.0
2020-06-22 09:35:00,38.55,38.65,38.42,38.55,481553.0,31.5204,31.6022,31.4141,31.5204,481553.0
2020-06-22 09:40:00,38.54,38.82,38.48,38.81,462430.0,31.5122,31.7412,31.4632,31.733,462430.0
2020-06-22 09:45:00,38.81,39.04,38.73,39.03,413233.0,31.733,31.9211,31.6676,31.9129,413233.0
2020-06-22 09:50:00,39.02,39.06,38.92,38.93,454759.0,31.9047,31.9374,31.823,31.8311,454759.0
2020-06-22 09:55:00,38.92,39.1,38.9,38.94,288563.0,31.823,31.9701,31.8066,31.8393,288563.0
2020-06-22 10:00:00,38.94,39.06,38.86,39.01,363818.0,31.8393,31.9374,31.7739,31.8965,363818.0
2020-06-22 10:05:00,39.01,39.07,38.9,39.02,469076.0,31.8965,31.9456,31.8066,31.9047,469076.0
2020-06-22 10:10:00,39.01,39.12,38.97,39.08,393170.0,31.8965,31.9865,31.8638,31.9538,393170.0
2020-06-22 10:15:00,39.08,39.09,38.89,38.93,260842.0,31.9538,31.962,31.7984,31.8311,260842.0
2020-06-22 10:20:00,38.94,39.03,38.9,38.97,202599.0,31.8393,31.9129,31.8066,31.8638,202599.0
2020-06-22 10:25:00,38.97,39.04,38.94,38.98,171049.0,31.8638,31.9211,31.8393,31.872,171049.0
2020-06-22 10:30:00,38.99,38.99,38.85,38.94,277276.0,31.8802,31.8802,31.7657,31.8393,277276.0
2020-06-22 10:35:00,38.94,39.02,38.91,39.01,142931.0,31.8393,31.9047,31.8148,31.8965,142931.0
2020-06-22 10:40:00,39.02,39.05,38.92,38.96,135747.0,31.9047,31.9292,31.823,31.8557,135747.0
2020-06-22 10:45:00,38.97,39.03,38.91,38.91,159915.0,31.8638,31.9129,31.8148,31.8148,159915.0
2020-06-22 10:50:00,38.92,38.93,38.77,38.8,164922.0,31.823,31.8311,31.7003,31.7248,164922.0
2020-06-22 10:55:00,38.81,38.85,38.75,38.77,171934.0,31.733,31.7657,31.684,31.7003,171934.0
2020-06-22 11:00:00,38.75,38.76,38.68,38.71,238989.0,31.684,31.6921,31.6267,31.6512,238989.0
2020-06-22 11:05:00,38.72,38.83,38.71,38.76,85781.0,31.6594,31.7494,31.6512,31.6921,85781.0
2020-06-22 11:10:00,38.74,38.8,38.7,38.79,110711.0,31.6758,31.7248,31.6431,31.7167,110711.0
2020-06-22 11:15:00,38.79,38.85,38.77,38.81,117551.0,31.7167,31.7657,31.7003,31.733,117551.0
2020-06-22 11:20:00,38.8,38.92,38.77,38.91,259303.0,31.7248,31.823,31.7003,31.8148,259303.0
2020-06-22 11:25:00,38.91,38.92,38.82,38.87,204892.0,31.8148,31.823,31.7412,31.7821,204892.0
2020-06-22 11:30:00,38.87,38.92,38.82,38.9,296690.0,31.7821,31.823,31.7412,31.8066,296690.0
2020-06-22 11:35:00,38.9,38.99,38.88,38.98,204437.0,31.8066,31.8802,31.7902,31.872,204437.0
2020-06-22 11:40:00,38.98,39.03,38.93,38.94,160992.0,31.872,31.9129,31.8311,31.8393,160992.0
2020-06-22 11:45:00,38.95,39.01,38.92,38.95,119674.0,31.8475,31.8965,31.823,31.8475,119674.0
2020-06-22 11:50:00,38.96,38.98,38.88,38.89,137667.0,31.8557,31.872,31.7902,31.7984,137667.0
2020-06-22 11:55:00,38.89,38.95,38.89,38.9,114390.0,31.7984,31.8475,31.7984,31.8066,114390.0
2020-06-22 12:00:00,38.91,39.08,38.91,39.05,240117.0,31.8148,31.9538,31.8148,31.9292,240117.0
2020-06-22 12:05:00,39.05,39.07,39.01,39.07,134571.0,31.9292,31.9456,31.8965,31.9456,134571.0
2020-06-22 12:10:00,39.07,39.15,39.04,39.13,206632.0,31.9456,32.011,31.9211,31.9947,206632.0
2020-06-22 12:15:00,39.12,39.17,39.06,39.07,218649.0,31.9865,32.0274,31.9374,31.9456,218649.0
2020-06-22 12:20:00,39.08,39.09,39.03,39.05,208877.0,31.9538,31.962,31.9129,31.9292,208877.0
2020-06-22 12:25:00,39.05,39.1,39.03,39.06,121453.0,31.9292,31.9701,31.9129,31.9374,121453.0
2020-06-22 12:30:00,39.06,39.08,39.03,39.04,64627.0,31.9374,31.9538,31.9129,31.9211,64627.0
2020-06-22 12:35:00,39.03,39.07,39.02,39.05,122018.0,31.9129,31.9456,31.9047,31.9292,122018.0
2020-06-22 12:40:00,39.06,39.15,39.04,39.14,95367.0,31.9374,32.011,31.9211,32.0028,95367.0
2020-06-22 12:45:00,39.15,39.29,39.14,39.26,252551.0,32.011,32.1255,32.0028,32.101,252551.0
2020-06-22 12:50:00,39.25,39.32,39.24,39.28,135118.0,32.0928,32.15,32.0846,32.1173,135118.0
2020-06-22 12:55:00,39.28,39.34,39.27,39.31,147192.0,32.1173,32.1664,32.1091,32.1418,147192.0
2020-06-22 13:00:00,39.3,39.33,39.29,39.3,135066.0,32.1337,32.1582,32.1255,32.1337,135066.0
2020-06-22 13:05:00,39.31,39.32,39.23,39.3,65338.0,32.1418,32.15,32.0764,32.1337,65338.0
2020-06-22 13:10:00,39.3,39.3,39.2,39.22,51680.0,32.1337,32.1337,32.0519,32.0682,51680.0
2020-06-22 13:15:00,39.23,39.29,39.22,39.27,68664.0,32.0764,32.1255,32.0682,32.1091,68664.0
2020-06-22 13:20:00,39.27,39.32,39.26,39.32,63600.0,32.1091,32.15,32.101,32.15,63600.0
2020-06-22 13:25:00,39.33,39.35,39.29,39.3,87499.0,32.1582,32.1745,32.1255,32.1337,87499.0
2020-06-22 13:30:00,39.3,39.32,39.23,39.26,197000.0,32.1337,32.15,32.0764,32.101,197000.0
2020-06-22 13:35:00,39.25,39.27,39.21,39.26,78884.0,32.0928,32.1091,32.0601,32.101,78884.0
2020-06-22 13:40:00,39.26,39.31,39.26,39.31,68979.0,32.101,32.1418,32.101,32.1418,68979.0
2020-06-22 13:45:00,39.32,39.38,39.31,39.34,181117.0,32.15,32.1991,32.1418,32.1664,181117.0
2020-06-22 13:50:00,39.34,39.35,39.29,39.3,154300.0,32.1664,32.1745,32.1255,32.1337,154300.0
2020-06-22 13:55:00,39.3,39.31,39.26,39.29,171878.0,32.1337,32.1418,32.101,32.1255,171878.0
2020-06-22 14:00:00,39.29,39.3,39.14,39.18,522521.0,32.1255,32.1337,32.0028,32.0355,522521.0
2020-06-22 14:05:00,39.17,39.2,39.15,39.18,112075.0,32.0274,32.0519,32.011,32.0355,112075.0
2020-06-22 14:10:00,39.18,39.19,39.05,39.06,81361.0,32.0355,32.0437,31.9292,31.9374,81361.0
2020-06-22 14:15:00,39.07,39.12,39.03,39.04,101210.0,31.9456,31.9865,31.9129,31.9211,101210.0
2020-06-22 14:20:00,39.05,39.1,39.04,39.07,136348.0,31.9292,31.9701,31.9211,31.9456,136348.0
2020-06-22 14:25:00,39.06,39.12,39.04,39.09,172939.0,31.9374,31.9865,31.9211,31.962,172939.0
2020-06-22 14:30:00,39.09,39.1,39.03,39.07,171211.0,31.962,31.9701,31.9129,31.9456,171211.0
2020-06-22 14:35:00,39.08,39.13,39.03,39.12,99417.0,31.9538,31.9947,31.9129,31.9865,99417.0
2020-06-22 14:40:00,39.12,39.16,39.1,39.13,73302.0,31.9865,32.0192,31.9701,31.9947,73302.0
2020-06-22 14:45:00,39.13,39.19,39.11,39.17,69862.0,31.9947,32.0437,31.9783,32.0274,69862.0
2020-06-22 14:50:00,39.17,39.2,39.14,39.18,115515.0,32.0274,32.0519,32.0028,32.0355,115515.0
2020-06-22 14:55:00,39.18,39.28,39.17,39.26,241032.0,32.0355,32.1173,32.0274,32.101,241032.0
2020-06-22 15:00:00,39.25,39.28,39.21,39.25,119071.0,32.0928,32.1173,32.0601,32.0928,119071.0
2020-06-22 15:05:00,39.24,39.26,39.19,39.21,88070.0,32.0846,32.101,32.0437,32.0601,88070.0
2020-06-22 15:10:00,39.21,39.25,39.13,39.13,249239.0,32.0601,32.0928,31.9947,31.9947,249239.0
2020-06-22 15:15:00,39.14,39.15,39.04,39.06,280064.0,32.0028,32.011,31.9211,31.9374,280064.0
2020-06-22 15:20:00,39.06,39.1,38.97,39.0,523102.0,31.9374,31.9701,31.8638,31.8884,523102.0
2020-06-22 15:25:00,39.0,39.06,38.99,39.04,148841.0,31.8884,31.9374,31.8802,31.9211,148841.0
2020-06-22 15:30:00,39.04,39.18,39.02,39.15,214640.0,31.9211,32.0355,31.9047,32.011,214640.0
2020-06-22 15:35:00,39.15,39.16,39.04,39.08,296648.0,32.011,32.0192,31.9211,31.9538,296648.0
2020-06-22 15:40:00,39.08,39.12,39.05,39.09,371405.0,31.9538,31.9865,31.9292,31.962,371405.0
2020-06-22 15:45:00,39.09,39.15,39.03,39.04,336801.0,31.962,32.011,31.9129,31.9211,336801.0
2020-06-22 15:50:00,39.04,39.15,39.01,39.15,586097.0,31.9211,32.011,31.8965,32.011,586097.0
2020-06-22 15:55:00,39.15,39.29,39.12,39.25,982156.0,32.011,32.1255,31.9865,32.0928,982156.0
2020-06-23 09:30:00,39.84,39.94,39.63,39.93,501361.0,32.5752,32.657,32.4035,32.6488,501361.0
2020-06-23 09:35:00,39.94,39.94,39.7,39.75,228127.0,32.657,32.657,32.4607,32.5016,228127.0
2020-06-23 09:40:00,39.75,39.84,39.71,39.84,326067.0,32.5016,32.5752,32.4689,32.5752,326067.0
2020-06-23 09:45:00,39.83,39.84,39.54,39.57,349589.0,32.567,32.5752,32.3299,32.3544,349589.0
2020-06-23 09:50:00,39.57,39.6,39.44,39.55,226724.0,32.3544,32.379,32.2481,32.3381,226724.0
2020-06-23 09:55:00,39.56,39.61,39.48,39.56,264039.0,32.3462,32.3871,32.2808,32.3462,264039.0
2020-06-23 10:00:00,39.56,39.6,39.45,39.55,216671.0,32.3462,32.379,32.2563,32.3381,216671.0
2020-06-23 10:05:00,39.55,39.6,39.48,39.51,169932.0,32.3381,32.379,32.2808,32.3054,169932.0
2020-06-23 10:10:00,39.51,39.58,39.41,39.55,224039.0,32.3054,32.3626,32.2236,32.3381,224039.0
2020-06-23 10:15:00,39.56,39.68,39.56,39.66,343508.0,32.3462,32.4444,32.3462,32.428,343508.0
2020-06-23 10:20:00,39.66,39.67,39.48,39.57,197202.0,32.428,32.4362,32.2808,32.3544,197202.0
2020-06-23 10:25:00,39.57,39.67,39.57,39.64,200952.0,32.3544,32.4362,32.3544,32.4117,200952.0
2020-06-23 10:30:00,39.65,39.68,39.56,39.57,156044.0,32.4198,32.4444,32.3462,32.3544,156044.0
2020-06-23 10:35:00,39.57,39.59,39.48,39.54,237092.0,32.3544,32.3708,32.2808,32.3299,237092.0
2020-06-23 10:40:00,39.54,39.63,39.47,39.48,158927.0,32.3299,32.4035,32.2727,32.2808,158927.0
2020-06-23 10:45:00,39.48,39.5,39.34,39.44,295463.0,32.2808,32.2972,32.1664,32.2481,295463.0
2020-06-23 10:50:00,39.45,39.49,39.41,39.46,236774.0,32.2563,32.289,32.2236,32.2645,236774.0
2020-06-23 10:55:00,39.46,39.54,39.44,39.5,333416.0,32.2645,32.3299,32.2481,32.2972,333416.0
2020-06-23 11:00:00,39.5,39.67,39.43,39.63,144336.0,32.2972,32.4362,32.24,32.4035,144336.0
2020-06-23 11:05:00,39.63,39.66,39.55,39.58,113566.0,32.4035,32.428,32.3381,32.3626,113566.0
2020-06-23 11:10:00,39.59,39.65,39.58,39.6,221481.0,32.3708,32.4198,32.3626,32.379,221481.0
2020-06-23 11:15:00,39.6,39.67,39.58,39.64,137502.0,32.379,32.4362,32.3626,32.4117,137502.0
2020-06-23 11:20:00,39.65,39.8,39.64,39.8,230769.0,32.4198,32.5425,32.4117,32.5425,230769.0
2020-06-23 11:25:00,39.8,39.84,39.73,39.75,86342.0,32.5425,32.5752,32.4852,32.5016,86342.0
2020-06-23 11:30:00,39.75,39.77,39.71,39.73,138655.0,32.5016,32.518,32.4689,32.4852,138655.0
2020-06-23 11:35:00,39.73,39.76,39.67,39.75,129225.0,32.4852,32.5098,32.4362,32.5016,129225.0
2020-06-23 11:40:00,39.74,39.76,39.67,39.71,90415.0,32.4934,32.5098,32.4362,32.4689,90415.0
2020-06-23 11:45:00,39.71,39.73,39.63,39.64,66506.0,32.4689,32.4852,32.4035,32.4117,66506.0
2020-06-23 11:50:00,39.64,39.67,39.58,39.61,255897.0,32.4117,32.4362,32.3626,32.3871,255897.0
2020-06-23 11:55:00,39.61,39.72,39.61,39.7,85981.0,32.3871,32.4771,32.3871,32.4607,85981.0
2020-06-23 12:00:00,39.7,39.81,39.7,39.78,191973.0,32.4607,32.5507,32.4607,32.5261,191973.0
2020-06-23 12:05:00,39.78,39.81,39.71,39.73,131923.0,32.5261,32.5507,32.4689,32.4852,131923.0
2020-06-23 12:10:00,39.73,39.78,39.69,39.7,180091.0,32.4852,32.5261,32.4525,32.4607,180091.0
2020-06-23 12:15:00,39.7,39.71,39.65,39.68,114637.0,32.4607,32.4689,32.4198,32.4444,114637.0
2020-06-23 12:20:00,39.67,39.78,39.65,39.78,166152.0,32.4362,32.5261,32.4198,32.5261,166152.0
2020-06-23 12:25:00,39.78,39.78,39.68,39.71,124754.0,32.5261,32.5261,32.4444,32.4689,124754.0
2020-06-23 12:30:00,39.71,39.74,39.69,39.69,95542.0,32.4689,32.4934,32.4525,32.4525,95542.0
2020-06-23 12:35:00,39.69,39.72,39.65,39.68,332207.0,32.4525,32.4771,32.4198,32.4444,332207.0
2020-06-23 12:40:00,39.68,39.69,39.64,39.68,66192.0,32.4444,32.4525,32.4117,32.4444,66192.0
2020-06-23 12:45:00,39.67,39.69,39.64,39.66,81981.0,32.4362,32.4525,32.4117,32.428,81981.0
2020-06-23 12:50:00,39.66,39.67,39.61,39.65,87500.0,32.428,32.4362,32.3871,32.4198,87500.0
2020-06-23 12:55:00,39.64,39.67,39.62,39.63,92673.0,32.4117,32.4362,32.3953,32.4035,92673.0
2020-06-23 13:00:00,39.64,39.68,39.63,39.67,101906.0,32.4117,32.4444,32.4035,32.4362,101906.0
2020-06-23 13:05:00,39.67,39.7,39.63,39.69,90017.0,32.4362,32.4607,32.4035,32.4525,90017.0
2020-06-23 13:10:00,39.69,39.72,39.67,39.71,53259.0,32.4525,32.4771,32.4362,32.4689,53259.0
2020-06-23 13:15:00,39.71,39.73,39.68,39.72,93254.0,32.4689,32.4852,32.4444,32.4771,93254.0
2020-06-23 13:20:00,39.71,39.73,39.66,39.67,85571.0,32.4689,32.4852,32.428,32.4362,85571.0
2020-06-23 13:25:00,39.68,39.68,39.56,39.57,96317.0,32.4444,32.4444,32.3462,32.3544,96317.0
2020-06-23 13:30:00,39.57,39.58,39.51,39.52,114657.0,32.3544,32.3626,32.3054,32.3135,114657.0
2020-06-23 13:35:00,39.52,39.56,39.5,39.55,156788.0,32.3135,32.3462,32.2972,32.3381,156788.0
2020-06-23 13:40:00,39.55,39.56,39.51,39.53,123452.0,32.3381,32.3462,32.3054,32.3217,123452.0
2020-06-23 13:45:00,39.53,39.57,39.51,39.51,83294.0,32.3217,32.3544,32.3054,32.3054,83294.0
2020-06-23 13:50:00,39.51,39.54,39.41,39.45,279988.0,32.3054,32.3299,32.2236,32.2563,279988.0
2020-06-23 13:55:00,39.45,39.51,39.44,39.49,166395.0,32.2563,32.3054,32.2481,32.289,166395.0
2020-06-23 14:00:00,39.49,39.5,39.36,39.4,209784.0,32.289,32.2972,32.1827,32.2154,209784.0
2020-06-23 14:05:00,39.39,39.43,39.34,39.4,151085.0,32.2072,32.24,32.1664,32.2154,151085.0
2020-06-23 14:10:00,39.41,39.43,39.36,39.39,149003.0,32.2236,32.24,32.1827,32.2072,149003.0
2020-06-23 14:15:00,39.38,39.41,39.36,39.38,99797.0,32.1991,32.2236,32.1827,32.1991,99797.0
2020-06-23 14:20:00,39.38,39.43,39.37,39.42,124584.0,32.1991,32.24,32.1909,32.2318,124584.0
2020-06-23 14:25:00,39.42,39.5,39.4,39.5,89701.0,32.2318,32.2972,32.2154,32.2972,89701.0
2020-06-23 14:30:00,39.49,39.5,39.41,39.44,129724.0,32.289,32.2972,32.2236,32.2481,129724.0
2020-06-23 14:35:00,39.44,39.51,39.44,39.51,71771.0,32.2481,32.3054,32.2481,32.3054,71771.0
2020-06-23 14:40:00,39.5,39.53,39.46,39.51,133903.0,32.2972,32.3217,32.2645,32.3054,133903.0
2020-06-23 14:45:00,39.51,39.52,39.41,39.44,199386.0,32.3054,32.3135,32.2236,32.2481,199386.0
2020-06-23 14:50:00,39.44,39.48,39.42,39.45,66503.0,32.2481,32.2808,32.2318,32.2563,66503.0
2020-06-23 14:55:00,39.46,39.48,39.42,39.43,109078.0,32.2645,32.2808,32.2318,32.24,109078.0
2020-06-23 15:00:00,39.43,39.43,39.34,39.36,177487.0,32.24,32.24,32.1664,32.1827,177487.0
2020-06-23 15:05:00,39.36,39.38,39.33,39.37,103659.0,32.1827,32.1991,32.1582,32.1909,103659.0
2020-06-23 15:10:00,39.38,39.4,39.34,39.39,98600.0,32.1991,32.2154,32.1664,32.2072,98600.0
2020-06-23 15:15:00,39.38,39.44,39.36,39.43,178255.0,32.1991,32.2481,32.1827,32.24,178255.0
2020-06-23 15:20:00,39.44,39.44,39.3,39.32,189021.0,32.2481,32.2481,32.1337,32.15,189021.0
2020-06-23 15:25:00,39.32,39.38,39.28,39.33,219701.0,32.15,32.1991,32.1173,32.1582,219701.0
2020-06-23 15:30:00,39.33,39.35,39.27,39.3,139704.0,32.1582,32.1745,32.1091,32.1337,139704.0
2020-06-23 15:35:00,39.3,39.35,39.29,39.31,108248.0,32.1337,32.1745,32.1255,32.1418,108248.0
2020-06-23 15:40:00,39.3,39.31,39.23,39.27,266588.0,32.1337,32.1418,32.0764,32.1091,266588.0
2020-06-23 15:45:00,39.28,39.29,39.2,39.26,166410.0,32.1173,32.1255,32.0519,32.101,166410.0
2020-06-23 15:50:00,39.27,39.27,39.16,39.27,348905.0,32.1091,32.1091,32.0192,32.1091,348905.0
2020-06-23 15:55:00,39.27,39.32,39.22,39.27,882061.0,32.1091,32.15,32.0682,32.1091,882061.0
2020-06-24 09:30:00,38.73,38.73,38.27,38.3,955403.0,31.6676,31.6676,31.2915,31.316,955403.0
2020-06-24 09:35:00,38.3,38.58,38.23,38.51,382838.0,31.316,31.545,31.2588,31.4877,382838.0
2020-06-24 09:40:00,38.52,38.57,38.41,38.55,305113.0,31.4959,31.5368,31.406,31.5204,305113.0
2020-06-24 09:45:00,38.54,38.55,38.29,38.31,390697.0,31.5122,31.5204,31.3078,31.3242,390697.0
2020-06-24 09:50:00,38.31,38.37,38.26,38.29,328180.0,31.3242,31.3732,31.2833,31.3078,328180.0
2020-06-24 09:55:00,38.3,38.35,38.18,38.18,341706.0,31.316,31.3569,31.2179,31.2179,341706.0
2020-06-24 10:00:00,38.18,38.34,38.18,38.27,579386.0,31.2179,31.3487,31.2179,31.2915,579386.0
2020-06-24 10:05:00,38.27,38.43,38.27,38.32,287787.0,31.2915,31.4223,31.2915,31.3324,287787.0
2020-06-24 10:10:00,38.33,38.43,38.28,38.35,265960.0,31.3405,31.4223,31.2997,31.3569,265960.0
2020-06-24 10:15:00,38.36,38.39,38.18,38.23,275887.0,31.3651,31.3896,31.2179,31.2588,275887.0
2020-06-24 10:20:00,38.23,38.38,38.21,38.37,360407.0,31.2588,31.3814,31.2424,31.3732,360407.0
2020-06-24 10:25:00,38.37,38.43,38.31,38.38,172634.0,31.3732,31.4223,31.3242,31.3814,172634.0
2020-06-24 10:30:00,38.38,38.42,38.12,38.15,770491.0,31.3814,31.4141,31.1688,31.1934,770491.0
2020-06-24 10:35:00,38.16,38.27,38.03,38.03,322061.0,31.2015,31.2915,31.0952,31.0952,322061.0
2020-06-24 10:40:00,38.03,38.05,37.96,37.97,441568.0,31.0952,31.1116,31.038,31.0462,441568.0
2020-06-24 10:45:00,37.97,37.98,37.86,37.89,263698.0,31.0462,31.0544,30.9562,30.9808,263698.0
2020-06-24 10:50:00,37.9,37.94,37.81,37.82,548108.0,30.9889,31.0217,30.9154,30.9235,548108.0
2020-06-24 10:55:00,37.82,37.87,37.76,37.79,282229.0,30.9235,30.9644,30.8745,30.899,282229.0
2020-06-24 11:00:00,37.79,37.93,37.75,37.88,583253.0,30.899,31.0135,30.8663,30.9726,583253.0
2020-06-24 11:05:00,37.89,37.9,37.7,37.73,599222.0,30.9808,30.9889,30.8254,30.8499,599222.0
2020-06-24 11:10:00,37.73,37.76,37.62,37.64,738452.0,30.8499,30.8745,30.76,30.7764,738452.0
2020-06-24 11:15:00,37.64,37.69,37.51,37.52,517597.0,30.7764,30.8172,30.6701,30.6782,517597.0
2020-06-24 11:20:00,37.52,37.52,37.36,37.37,396855.0,30.6782,30.6782,30.5474,30.5556,396855.0
2020-06-24 11:25:00,37.36,37.5,37.36,37.5,565358.0,30.5474,30.6619,30.5474,30.6619,565358.0
2020-06-24 11:30:00,37.5,37.5,37.28,37.3,365665.0,30.6619,30.6619,30.482,30.4984,365665.0
2020-06-24 11:35:00,37.3,37.33,37.12,37.13,636849.0,30.4984,30.5229,30.3512,30.3594,636849.0
2020-06-24 11:40:00,37.14,37.15,36.95,36.98,528512.0,30.3675,30.3757,30.2122,30.2367,528512.0
2020-06-24 11:45:00,36.98,37.06,36.87,36.88,424770.0,30.2367,30.3021,30.1468,30.1549,424770.0
2020-06-24 11:50:00,36.88,36.98,36.86,36.94,594395.0,30.1549,30.2367,30.1386,30.204,594395.0
2020-06-24 11:55:00,36.94,37.18,36.92,37.17,846476.0,30.204,30.4002,30.1877,30.3921,846476.0
2020-06-24 12:00:00,37.17,37.35,37.12,37.35,654853.0,30.3921,30.5392,30.3512,30.5392,654853.0
2020-06-24 12:05:00,37.35,37.36,37.2,37.24,646800.0,30.5392,30.5474,30.4166,30.4493,646800.0
2020-06-24 12:10:00,37.25,37.35,37.22,37.33,351209.0,30.4575,30.5392,30.4329,30.5229,351209.0
2020-06-24 12:15:00,37.33,37.4,37.32,37.39,259972.0,30.5229,30.5801,30.5147,30.5719,259972.0
2020-06-24 12:20:00,37.38,37.42,37.31,37.41,245696.0,30.5638,30.5965,30.5065,30.5883,245696.0
2020-06-24 12:25:00,37.41,37.41,37.23,37.31,378354.0,30.5883,30.5883,30.4411,30.5065,378354.0
2020-06-24 12:30:00,37.31,37.32,37.24,37.24,256675.0,30.5065,30.5147,30.4493,30.4493,256675.0
2020-06-24 12:35:00,37.24,37.34,37.23,37.29,232003.0,30.4493,30.5311,30.4411,30.4902,232003.0
2020-06-24 12:40:00,37.28,37.44,37.24,37.43,182343.0,30.482,30.6128,30.4493,30.6047,182343.0
2020-06-24 12:45:00,37.43,37.47,37.39,37.41,188282.0,30.6047,30.6374,30.5719,30.5883,188282.0
2020-06-24 12:50:00,37.4,37.41,37.32,37.39,174832.0,30.5801,30.5883,30.5147,30.5719,174832.0
2020-06-24 12:55:00,37.38,37.52,37.38,37.52,210448.0,30.5638,30.6782,30.5638,30.6782,210448.0
2020-06-24 13:00:00,37.51,37.59,37.48,37.58,227826.0,30.6701,30.7355,30.6455,30.7273,227826.0
2020-06-24 13:05:00,37.58,37.62,37.5,37.54,181585.0,30.7273,30.76,30.6619,30.6946,181585.0
2020-06-24 13:10:00,37.55,37.58,37.41,37.43,184499.0,30.7028,30.7273,30.5883,30.6047,184499.0
2020-06-24 13:15:00,37.43,37.52,37.4,37.44,124670.0,30.6047,30.6782,30.5801,30.6128,124670.0
2020-06-24 13:20:00,37.43,37.44,37.37,37.38,128366.0,30.6047,30.6128,30.5556,30.5638,128366.0
2020-06-24 13:25:00,37.38,37.39,37.24,37.25,203355.0,30.5638,30.5719,30.4493,30.4575,203355.0
2020-06-24 13:30:00,37.24,37.27,37.2,37.22,356085.0,30.4493,30.4738,30.4166,30.4329,356085.0
2020-06-24 13:35:00,37.22,37.26,37.17,37.19,132898.0,30.4329,30.4657,30.3921,30.4084,132898.0
2020-06-24 13:40:00,37.19,37.3,37.15,37.24,292295.0,30.4084,30.4984,30.3757,30.4493,292295.0
2020-06-24 13:45:00,37.23,37.31,37.18,37.3,225172.0,30.4411,30.5065,30.4002,30.4984,225172.0
2020-06-24 13:50:00,37.3,37.32,37.22,37.31,196606.0,30.4984,30.5147,30.4329,30.5065,196606.0
2020-06-24 13:55:00,37.31,37.38,37.27,37.36,154432.0,30.5065,30.5638,30.4738,30.5474,154432.0
2020-06-24 14:00:00,37.36,37.41,37.23,37.3,297627.0,30.5474,30.5883,30.4411,30.4984,297627.0
2020-06-24 14:05:00,37.3,37.47,37.28,37.46,245155.0,30.4984,30.6374,30.482,30.6292,245155.0
2020-06-24 14:10:00,37.46,37.47,37.36,37.39,158606.0,30.6292,30.6374,30.5474,30.5719,158606.0
2020-06-24 14:15:00,37.38,37.48,37.38,37.39,296660.0,30.5638,30.6455,30.5638,30.5719,296660.0
2020-06-24 14:20:00,37.39,37.46,37.34,37.37,389135.0,30.5719,30.6292,30.5311,30.5556,389135.0
2020-06-24 14:25:00,37.37,37.47,37.33,37.47,172344.0,30.5556,30.6374,30.5229,30.6374,172344.0
2020-06-24 14:30:00,37.45,37.52,37.4,37.45,303477.0,30.621,30.6782,30.5801,30.621,303477.0
2020-06-24 14:35:00,37.45,37.46,37.39,37.44,171716.0,30.621,30.6292,30.5719,30.6128,171716.0
2020-06-24 14:40:00,37.45,37.47,37.32,37.33,336382.0,30.621,30.6374,30.5147,30.5229,336382.0
2020-06-24 14:45:00,37.33,37.43,37.31,37.38,240554.0,30.5229,30.6047,30.5065,30.5638,240554.0
2020-06-24 14:50:00,37.38,37.4,37.28,37.32,269206.0,30.5638,30.5801,30.482,30.5147,269206.0
2020-06-24 14:55:00,37.33,37.38,37.28,37.29,207654.0,30.5229,30.5638,30.482,30.4902,207654.0
2020-06-24 15:00:00,37.3,37.42,37.3,37.42,363642.0,30.4984,30.5965,30.4984,30.5965,363642.0
2020-06-24 15:05:00,37.41,37.44,37.34,37.36,327451.0,30.5883,30.6128,30.5311,30.5474,327451.0
2020-06-24 15:10:00,37.36,37.5,37.33,37.45,369818.0,30.5474,30.6619,30.5229,30.621,369818.0
2020-06-24 15:15:00,37.45,37.55,37.4,37.53,432608.0,30.621,30.7028,30.5801,30.6864,432608.0
2020-06-24 15:20:00,37.53,37.57,37.41,37.42,235917.0,30.6864,30.7191,30.5883,30.5965,235917.0
2020-06-24 15:25:00,37.42,37.47,37.33,37.34,202562.0,30.5965,30.6374,30.5229,30.5311,202562.0
2020-06-24 15:30:00,37.34,37.4,37.29,37.35,441931.0,30.5311,30.5801,30.4902,30.5392,441931.0
2020-06-24 15:35:00,37.34,37.39,37.23,37.29,1084933.0,30.5311,30.5719,30.4411,30.4902,1084933.0
2020-06-24 15:40:00,37.29,37.42,37.26,37.41,578192.0,30.4902,30.5965,30.4657,30.5883,578192.0
2020-06-24 15:45:00,37.41,37.54,37.36,37.42,711191.0,30.5883,30.6946,30.5474,30.5965,711191.0
2020-06-24 15:50:00,37.41,37.42,37.16,37.18,965809.0,30.5883,30.5965,30.3839,30.4002,965809.0
2020-06-24 15:55:00,37.19,37.23,37.07,37.09,1458942.0,30.4084,30.4411,30.3103,30.3267,1458942.0
2020-06-25 09:30:00,36.76,36.79,36.57,36.72,1074472.0,30.0568,30.0814,29.9015,30.0241,1074472.0
2020-06-25 09:35:00,36.72,37.1,36.69,37.08,595114.0,30.0241,30.3348,29.9996,30.3185,595114.0
2020-06-25 09:40:00,37.09,37.1,36.72,36.95,610273.0,30.3267,30.3348,30.0241,30.2122,610273.0
2020-06-25 09:45:00,36.95,37.1,36.94,37.01,317776.0,30.2122,30.3348,30.204,30.2612,317776.0
2020-06-25 09:50:00,37.01,37.37,37.0,37.31,662197.0,30.2612,30.5556,30.2531,30.5065,662197.0
2020-06-25 09:55:00,37.31,37.45,37.19,37.45,512424.0,30.5065,30.621,30.4084,30.621,512424.0
2020-06-25 10:00:00,37.44,37.67,37.36,37.62,534027.0,30.6128,30.8009,30.5474,30.76,534027.0
2020-06-25 10:05:00,37.62,37.67,37.46,37.56,373745.0,30.76,30.8009,30.6292,30.7109,373745.0
2020-06-25 10:10:00,37.58,37.84,37.57,37.83,382131.0,30.7273,30.9399,30.7191,30.9317,382131.0
2020-06-25 10:15:00,37.82,37.85,37.65,37.67,359140.0,30.9235,30.9481,30.7845,30.8009,359140.0
2020-06-25 10:20:00,37.66,37.89,37.65,37.81,361203.0,30.7927,30.9808,30.7845,30.9154,361203.0
2020-06-25 10:25:00,37.8,37.96,37.76,37.92,250810.0,30.9072,31.038,30.8745,31.0053,250810.0
2020-06-25 10:30:00,37.92,37.95,37.65,37.66,337069.0,31.0053,31.0298,30.7845,30.7927,337069.0
2020-06-25 10:35:00,37.66,37.78,37.61,37.63,225255.0,30.7927,30.8908,30.7518,30.7682,225255.0
2020-06-25 10:40:00,37.64,37.68,37.51,37.58,227922.0,30.7764,30.8091,30.6701,30.7273,227922.0
2020-06-25 10:45:00,37.57,37.68,37.48,37.5,275351.0,30.7191,30.8091,30.6455,30.6619,275351.0
2020-06-25 10:50:00,37.51,37.58,37.46,37.47,208270.0,30.6701,30.7273,30.6292,30.6374,208270.0
2020-06-25 10:55:00,37.46,37.55,37.41,37.5,235112.0,30.6292,30.7028,30.5883,30.6619,235112.0
2020-06-25 11:00:00,37.5,37.5,37.35,37.42,174057.0,30.6619,30.6619,30.5392,30.5965,174057.0
2020-06-25 11:05:00,37.4,37.4,37.23,37.26,347761.0,30.5801,30.5801,30.4411,30.4657,347761.0
2020-06-25 11:10:00,37.26,37.42,37.24,37.36,356608.0,30.4657,30.5965,30.4493,30.5474,356608.0
2020-06-25 11:15:00,37.35,37.49,37.32,37.45,211933.0,30.5392,30.6537,30.5147,30.621,211933.0
2020-06-25 11:20:00,37.45,37.46,37.35,37.38,224537.0,30.621,30.6292,30.5392,30.5638,224537.0
2020-06-25 11:25:00,37.39,37.4,37.3,37.32,191459.0,30.5719,30.5801,30.4984,30.5147,191459.0
2020-06-25 11:30:00,37.32,37.39,37.13,37.14,389739.0,30.5147,30.5719,30.3594,30.3675,389739.0
2020-06-25 11:35:00,37.14,37.2,37.1,37.16,256546.0,30.3675,30.4166,30.3348,30.3839,256546.0
2020-06-25 11:40:00,37.15,37.2,37.08,37.19,274308.0,30.3757,30.4166,30.3185,30.4084,274308.0
2020-06-25 11:45:00,37.19,37.31,37.16,37.28,209332.0,30.4084,30.5065,30.3839,30.482,209332.0
2020-06-25 11:50:00,37.28,37.34,37.24,37.28,334894.0,30.482,30.5311,30.4493,30.482,334894.0
2020-06-25 11:55:00,37.29,37.34,37.26,37.27,241636.0,30.4902,30.5311,30.4657,30.4738,241636.0
2020-06-25 12:00:00,37.28,37.41,37.27,37.38,265227.0,30.482,30.5883,30.4738,30.5638,265227.0
2020-06-25 12:05:00,37.38,37.47,37.38,37.43,162521.0,30.5638,30.6374,30.5638,30.6047,162521.0
2020-06-25 12:10:00,37.42,37.44,37.36,37.39,158775.0,30.5965,30.6128,30.5474,30.5719,158775.0
2020-06-25 12:15:00,37.39,37.48,37.39,37.42,155405.0,30.5719,30.6455,30.5719,30.5965,155405.0
2020-06-25 12:20:00,37.43,37.51,37.42,37.46,275843.0,30.6047,30.6701,30.5965,30.6292,275843.0
2020-06-25 12:25:00,37.46,37.47,37.37,37.39,310265.0,30.6292,30.6374,30.5556,30.5719,310265.0
2020-06-25 12:30:00,37.4,37.44,37.34,37.39,419514.0,30.5801,30.6128,30.5311,30.5719,419514.0
2020-06-25 12:35:00,37.38,37.44,37.32,37.37,243440.0,30.5638,30.6128,30.5147,30.5556,243440.0
2020-06-25 12:40:00,37.36,37.53,37.36,37.52,195589.0,30.5474,30.6864,30.5474,30.6782,195589.0
2020-06-25 12:45:00,37.52,37.55,37.46,37.46,150674.0,30.6782,30.7028,30.6292,30.6292,150674.0
2020-06-25 12:50:00,37.46,37.5,37.43,37.45,130932.0,30.6292,30.6619,30.6047,30.621,130932.0
2020-06-25 12:55:00,37.45,37.46,37.38,37.4,70744.0,30.621,30.6292,30.5638,30.5801,70744.0
2020-06-25 13:00:00,37.4,37.4,37.33,37.36,204908.0,30.5801,30.5801,30.5229,30.5474,204908.0
2020-06-25 13:05:00,37.36,37.38,37.32,37.35,95194.0,30.5474,30.5638,30.5147,30.5392,95194.0
2020-06-25 13:10:00,37.34,37.36,37.3,37.35,105636.0,30.5311,30.5474,30.4984,30.5392,105636.0
2020-06-25 13:15:00,37.36,37.41,37.35,37.38,265379.0,30.5474,30.5883,30.5392,30.5638,265379.0
2020-06-25 13:20:00,37.38,37.38,37.28,37.29,204419.0,30.5638,30.5638,30.482,30.4902,204419.0
2020-06-25 13:25:00,37.29,37.4,37.27,37.37,167620.0,30.4902,30.5801,30.4738,30.5556,167620.0
2020-06-25 13:30:00,37.37,37.39,37.29,37.33,172275.0,30.5556,30.5719,30.4902,30.5229,172275.0
2020-06-25 13:35:00,37.33,37.49,37.33,37.49,139594.0,30.5229,30.6537,30.5229,30.6537,139594.0
2020-06-25 13:40:00,37.48,37.49,37.42,37.44,110253.0,30.6455,30.6537,30.5965,30.6128,110253.0
2020-06-25 13:45:00,37.44,37.49,37.43,37.44,90604.0,30.6128,30.6537,30.6047,30.6128,90604.0
2020-06-25 13:50:00,37.44,37.44,37.33,37.34,109520.0,30.6128,30.6128,30.5229,30.5311,109520.0
2020-06-25 13:55:00,37.34,37.35,37.29,37.33,125679.0,30.5311,30.5392,30.4902,30.5229,125679.0
2020-06-25 14:00:00,37.33,37.34,37.25,37.27,135513.0,30.5229,30.5311,30.4575,30.4738,135513.0
2020-06-25 14:05:00,37.27,37.31,37.22,37.22,152298.0,30.4738,30.5065,30.4329,30.4329,152298.0
2020-06-25 14:10:00,37.23,37.3,37.19,37.26,149501.0,30.4411,30.4984,30.4084,30.4657,149501.0
2020-06-25 14:15:00,37.26,37.31,37.23,37.26,271085.0,30.4657,30.5065,30.4411,30.4657,271085.0
2020-06-25 14:20:00,37.26,37.27,37.1,37.12,340717.0,30.4657,30.4738,30.3348,30.3512,340717.0
2020-06-25 14:25:00,37.12,37.2,37.11,37.19,114256.0,30.3512,30.4166,30.343,30.4084,114256.0
2020-06-25 14:30:00,37.19,37.19,37.12,37.14,102193.0,30.4084,30.4084,30.3512,30.3675,102193.0
2020-06-25 14:35:00,37.13,37.15,37.09,37.12,177258.0,30.3594,30.3757,30.3267,30.3512,177258.0
2020-06-25 14:40:00,37.11,37.19,37.09,37.18,164511.0,30.343,30.4084,30.3267,30.4002,164511.0
2020-06-25 14:45:00,37.17,37.17,37.1,37.11,172503.0,30.3921,30.3921,30.3348,30.343,172503.0
2020-06-25 14:50:00,37.11,37.22,37.1,37.19,181340.0,30.343,30.4329,30.3348,30.4084,181340.0
2020-06-25 14:55:00,37.19,37.23,37.17,37.19,198231.0,30.4084,30.4411,30.3921,30.4084,198231.0
2020-06-25 15:00:00,37.18,37.32,37.14,37.31,208506.0,30.4002,30.5147,30.3675,30.5065,208506.0
2020-06-25 15:05:00,37.32,37.49,37.32,37.48,538148.0,30.5147,30.6537,30.5147,30.6455,538148.0
2020-06-25 15:10:00,37.48,37.52,37.41,37.45,263896.0,30.6455,30.6782,30.5883,30.621,263896.0
2020-06-25 15:15:00,37.45,37.54,37.43,37.5,218960.0,30.621,30.6946,30.6047,30.6619,218960.0
2020-06-25 15:20:00,37.49,37.69,37.49,37.64,266559.0,30.6537,30.8172,30.6537,30.7764,266559.0
2020-06-25 15:25:00,37.63,37.78,37.62,37.72,341413.0,30.7682,30.8908,30.76,30.8418,341413.0
2020-06-25 15:30:00,37.73,37.79,37.62,37.71,570389.0,30.8499,30.899,30.76,30.8336,570389.0
2020-06-25 15:35:00,37.71,37.74,37.6,37.61,622305.0,30.8336,30.8581,30.7437,30.7518,622305.0
2020-06-25 15:40:00,37.61,37.71,37.61,37.7,451720.0,30.7518,30.8336,30.7518,30.8254,451720.0
2020-06-25 15:45:00,37.7,37.76,37.59,37.63,464321.0,30.8254,30.8745,30.7355,30.7682,464321.0
2020-06-25 15:50:00,37.64,37.79,37.63,37.79,605920.0,30.7764,30.899,30.7682,30.899,605920.0
2020-06-25 15:55:00,37.78,37.84,37.71,37.82,1005567.0,30.8908,30.9399,30.8336,30.9235,1005567.0
2020-06-26 09:30:00,37.55,37.55,37.12,37.27,625239.0,30.7028,30.7028,30.3512,30.4738,625239.0
2020-06-26 09:35:00,37.27,37.31,37.06,37.19,545947.0,30.4738,30.5065,30.3021,30.4084,545947.0
2020-06-26 09:40:00,37.19,37.25,37.03,37.05,447493.0,30.4084,30.4575,30.2776,30.2939,447493.0
2020-06-26 09:45:00,37.05,37.16,36.99,37.12,386256.0,30.2939,30.3839,30.2449,30.3512,386256.0
2020-06-26 09:50:00,37.12,37.12,36.96,37.06,398773.0,30.3512,30.3512,30.2204,30.3021,398773.0
2020-06-26 09:55:00,37.06,37.1,36.94,37.08,239841.0,30.3021,30.3348,30.204,30.3185,239841.0
2020-06-26 10:00:00,37.07,37.1,36.85,36.85,270971.0,30.3103,30.3348,30.1304,30.1304,270971.0
2020-06-26 10:05:00,36.85,36.91,36.83,36.91,292278.0,30.1304,30.1795,30.1141,30.1795,292278.0
2020-06-26 10:10:00,36.9,36.91,36.78,36.82,476754.0,30.1713,30.1795,30.0732,30.1059,476754.0
2020-06-26 10:15:00,36.81,36.83,36.76,36.83,221508.0,30.0977,30.1141,30.0568,30.1141,221508.0
2020-06-26 10:20:00,36.84,36.84,36.64,36.78,346522.0,30.1222,30.1222,29.9587,30.0732,346522.0
2020-06-26 10:25:00,36.78,36.88,36.69,36.77,278653.0,30.0732,30.1549,29.9996,30.065,278653.0
2020-06-26 10:30:00,36.76,36.88,36.6,36.64,581860.0,30.0568,30.1549,29.926,29.9587,581860.0
2020-06-26 10:35:00,36.65,36.67,36.53,36.55,316086.0,29.9669,29.9832,29.8688,29.8851,316086.0
2020-06-26 10:40:00,36.54,36.68,36.52,36.66,286107.0,29.8769,29.9914,29.8606,29.9751,286107.0
2020-06-26 10:45:00,36.65,36.71,36.5,36.52,255126.0,29.9669,30.0159,29.8442,29.8606,255126.0
2020-06-26 10:50:00,36.53,36.68,36.47,36.58,343092.0,29.8688,29.9914,29.8197,29.9096,343092.0
2020-06-26 10:55:00,36.58,36.63,36.51,36.57,403492.0,29.9096,29.9505,29.8524,29.9015,403492.0
2020-06-26 11:00:00,36.58,36.65,36.54,36.62,380013.0,29.9096,29.9669,29.8769,29.9424,380013.0
2020-06-26 11:05:00,36.62,36.75,36.56,36.69,340060.0,29.9424,30.0487,29.8933,29.9996,340060.0
2020-06-26 11:10:00,36.68,36.68,36.56,36.62,229495.0,29.9914,29.9914,29.8933,29.9424,229495.0
2020-06-26 11:15:00,36.62,36.63,36.47,36.48,213098.0,29.9424,29.9505,29.8197,29.8279,213098.0
2020-06-26 11:20:00,36.48,36.56,36.43,36.53,287431.0,29.8279,29.8933,29.787,29.8688,287431.0
2020-06-26 11:25:00,36.52,36.57,36.49,36.55,323083.0,29.8606,29.9015,29.8361,29.8851,323083.0
2020-06-26 11:30:00,36.56,36.65,36.5,36.55,425933.0,29.8933,29.9669,29.8442,29.8851,425933.0
2020-06-26 11:35:00,36.54,36.67,36.53,36.66,252705.0,29.8769,29.9832,29.8688,29.9751,252705.0
2020-06-26 11:40:00,36.66,36.66,36.59,36.63,239466.0,29.9751,29.9751,29.9178,29.9505,239466.0
2020-06-26 11:45:00,36.62,36.65,36.58,36.64,292783.0,29.9424,29.9669,29.9096,29.9587,292783.0
2020-06-26 11:50:00,36.64,36.65,36.53,36.54,317604.0,29.9587,29.9669,29.8688,29.8769,317604.0
2020-06-26 11:55:00,36.54,36.66,36.51,36.6,372959.0,29.8769,29.9751,29.8524,29.926,372959.0
2020-06-26 12:00:00,36.61,36.61,36.53,36.59,453627.0,29.9342,29.9342,29.8688,29.9178,453627.0
2020-06-26 12:05:00,36.6,36.61,36.57,36.59,406753.0,29.926,29.9342,29.9015,29.9178,406753.0
2020-06-26 12:10:00,36.58,36.64,36.57,36.58,225698.0,29.9096,29.9587,29.9015,29.9096,225698.0
2020-06-26 12:15:00,36.58,36.6,36.47,36.48,403140.0,29.9096,29.926,29.8197,29.8279,403140.0
2020-06-26 12:20:00,36.49,36.6,36.41,36.59,570954.0,29.8361,29.926,29.7706,29.9178,570954.0
2020-06-26 12:25:00,36.59,36.67,36.58,36.63,418586.0,29.9178,29.9832,29.9096,29.9505,418586.0
2020-06-26 12:30:00,36.63,36.65,36.56,36.64,361469.0,29.9505,29.9669,29.8933,29.9587,361469.0
2020-06-26 12:35:00,36.64,36.74,36.62,36.73,167886.0,29.9587,30.0405,29.9424,30.0323,167886.0
2020-06-26 12:40:00,36.73,36.73,36.64,36.69,402959.0,30.0323,30.0323,29.9587,29.9996,402959.0
2020-06-26 12:45:00,36.68,36.72,36.6,36.66,304250.0,29.9914,30.0241,29.926,29.9751,304250.0
2020-06-26 12:50:00,36.66,36.72,36.63,36.71,233113.0,29.9751,30.0241,29.9505,30.0159,233113.0
2020-06-26 12:55:00,36.7,36.73,36.67,36.72,191509.0,30.0078,30.0323,29.9832,30.0241,191509.0
2020-06-26 13:00:00,36.71,36.81,36.68,36.77,344880.0,30.0159,30.0977,29.9914,30.065,344880.0
2020-06-26 13:05:00,36.77,36.84,36.76,36.77,212599.0,30.065,30.1222,30.0568,30.065,212599.0
2020-06-26 13:10:00,36.77,36.79,36.71,36.72,218016.0,30.065,30.0814,30.0159,30.0241,218016.0
2020-06-26 13:15:00,36.72,36.75,36.7,36.73,190506.0,30.0241,30.0487,30.0078,30.0323,190506.0
2020-06-26 13:20:00,36.73,36.74,36.67,36.7,299007.0,30.0323,30.0405,29.9832,30.0078,299007.0
2020-06-26 13:25:00,36.7,36.74,36.67,36.69,261233.0,30.0078,30.0405,29.9832,29.9996,261233.0
2020-06-26 13:30:00,36.69,36.76,36.66,36.76,207567.0,29.9996,30.0568,29.9751,30.0568,207567.0
2020-06-26 13:35:00,36.77,36.83,36.71,36.79,328939.0,30.065,30.1141,30.0159,30.0814,328939.0
2020-06-26 13:40:00,36.79,36.83,36.77,36.78,208041.0,30.0814,30.1141,30.065,30.0732,208041.0
2020-06-26 13:45:00,36.79,36.83,36.77,36.83,158043.0,30.0814,30.1141,30.065,30.1141,158043.0
2020-06-26 13:50:00,36.83,36.85,36.76,36.8,281127.0,30.1141,30.1304,30.0568,30.0895,281127.0
2020-06-26 13:55:00,36.81,36.84,36.79,36.8,205821.0,30.0977,30.1222,30.0814,30.0895,205821.0
2020-06-26 14:00:00,36.8,36.8,36.73,36.74,362200.0,30.0895,30.0895,30.0323,30.0405,362200.0
2020-06-26 14:05:00,36.74,36.75,36.67,36.7,221677.0,30.0405,30.0487,29.9832,30.0078,221677.0
2020-06-26 14:10:00,36.71,36.76,36.67,36.68,298121.0,30.0159,30.0568,29.9832,29.9914,298121.0
2020-06-26 14:15:00,36.68,36.68,36.62,36.63,292838.0,29.9914,29.9914,29.9424,29.9505,292838.0
2020-06-26 14:20:00,36.62,36.67,36.59,36.61,298335.0,29.9424,29.9832,29.9178,29.9342,298335.0
2020-06-26 14:25:00,36.61,36.63,36.5,36.55,410905.0,29.9342,29.9505,29.8442,29.8851,410905.0
2020-06-26 14:30:00,36.55,36.59,36.5,36.54,258071.0,29.8851,29.9178,29.8442,29.8769,258071.0
2020-06-26 14:35:00,36.55,36.55,36.43,36.45,498640.0,29.8851,29.8851,29.787,29.8034,498640.0
2020-06-26 14:40:00,36.44,36.5,36.4,36.41,251780.0,29.7952,29.8442,29.7625,29.7706,251780.0
2020-06-26 14:45:00,36.4,36.42,36.33,36.38,521261.0,29.7625,29.7788,29.7052,29.7461,521261.0
2020-06-26 14:50:00,36.38,36.52,36.37,36.5,424781.0,29.7461,29.8606,29.7379,29.8442,424781.0
2020-06-26 14:55:00,36.5,36.51,36.43,36.48,444949.0,29.8442,29.8524,29.787,29.8279,444949.0
2020-06-26 15:00:00,36.48,36.58,36.48,36.5,375325.0,29.8279,29.9096,29.8279,29.8442,375325.0
2020-06-26 15:05:00,36.5,36.53,36.45,36.53,364224.0,29.8442,29.8688,29.8034,29.8688,364224.0
2020-06-26 15:10:00,36.53,36.65,36.48,36.65,413007.0,29.8688,29.9669,29.8279,29.9669,413007.0
2020-06-26 15:15:00,36.64,36.67,36.56,36.56,336111.0,29.9587,29.9832,29.8933,29.8933,336111.0
2020-06-26 15:20:00,36.56,36.58,36.49,36.5,538784.0,29.8933,29.9096,29.8361,29.8442,538784.0
2020-06-26 15:25:00,36.49,36.56,36.43,36.52,532574.0,29.8361,29.8933,29.787,29.8606,532574.0
2020-06-26 15:30:00,36.52,36.53,36.39,36.43,501120.0,29.8606,29.8688,29.7543,29.787,501120.0
2020-06-26 15:35:00,36.43,36.45,36.37,36.39,601219.0,29.787,29.8034,29.7379,29.7543,601219.0
2020-06-26 15:40:00,36.39,36.63,36.36,36.62,946508.0,29.7543,29.9505,29.7298,29.9424,946508.0
2020-06-26 15:45:00,36.62,36.62,36.46,36.5,959507.0,29.9424,29.9424,29.8115,29.8442,959507.0
2020-06-26 15:50:00,36.5,36.59,36.44,36.48,1084852.0,29.8442,29.9178,29.7952,29.8279,1084852.0
2020-06-26 15:55:00,36.49,36.55,36.47,36.49,2994701.0,29.8361,29.8851,29.8197,29.8361,2994701.0
2020-06-29 09:30:00,36.6,36.87,36.56,36.59,841964.0,29.926,30.1468,29.8933,29.9178,841964.0
2020-06-29 09:35:00,36.58,36.62,36.45,36.59,455171.0,29.9096,29.9424,29.8034,29.9178,455171.0
2020-06-29 09:40:00,36.6,36.75,36.43,36.65,436222.0,29.926,30.0487,29.787,29.9669,436222.0
2020-06-29 09:45:00,36.65,36.78,36.59,36.77,332875.0,29.9669,30.0732,29.9178,30.065,332875.0
2020-06-29 09:50:00,36.78,36.96,36.71,36.95,283426.0,30.0732,30.2204,30.0159,30.2122,283426.0
2020-06-29 09:55:00,36.93,36.94,36.82,36.84,208981.0,30.1958,30.204,30.1059,30.1222,208981.0
2020-06-29 10:00:00,36.84,37.01,36.83,37.0,372726.0,30.1222,30.2612,30.1141,30.2531,372726.0
2020-06-29 10:05:00,37.01,37.04,36.9,36.94,201687.0,30.2612,30.2858,30.1713,30.204,201687.0
2020-06-29 10:10:00,36.95,37.04,36.82,36.99,338988.0,30.2122,30.2858,30.1059,30.2449,338988.0
2020-06-29 10:15:00,36.99,37.08,36.96,37.02,220583.0,30.2449,30.3185,30.2204,30.2694,220583.0
2020-06-29 10:20:00,37.03,37.07,36.97,37.02,164410.0,30.2776,30.3103,30.2285,30.2694,164410.0
2020-06-29 10:25:00,37.01,37.05,36.89,36.99,289418.0,30.2612,30.2939,30.1631,30.2449,289418.0
2020-06-29 10:30:00,36.99,37.04,36.96,37.03,274112.0,30.2449,30.2858,30.2204,30.2776,274112.0
2020-06-29 10:35:00,37.04,37.15,36.93,37.13,404298.0,30.2858,30.3757,30.1958,30.3594,404298.0
2020-06-29 10:40:00,37.12,37.14,36.96,36.98,255014.0,30.3512,30.3675,30.2204,30.2367,255014.0
2020-06-29 10:45:00,36.98,37.08,36.96,37.07,159213.0,30.2367,30.3185,30.2204,30.3103,159213.0
2020-06-29 10:50:00,37.06,37.15,37.0,37.05,148093.0,30.3021,30.3757,30.2531,30.2939,148093.0
2020-06-29 10:55:00,37.05,37.06,36.97,37.01,207191.0,30.2939,30.3021,30.2285,30.2612,207191.0
2020-06-29 11:00:00,37.02,37.05,36.89,36.89,166808.0,30.2694,30.2939,30.1631,30.1631,166808.0
2020-06-29 11:05:00,36.89,36.9,36.8,36.88,227679.0,30.1631,30.1713,30.0895,30.1549,227679.0
2020-06-29 11:10:00,36.88,36.88,36.72,36.72,183257.0,30.1549,30.1549,30.0241,30.0241,183257.0
2020-06-29 11:15:00,36.72,36.81,36.68,36.7,343694.0,30.0241,30.0977,29.9914,30.0078,343694.0
2020-06-29 11:20:00,36.7,36.84,36.7,36.82,194528.0,30.0078,30.1222,30.0078,30.1059,194528.0
2020-06-29 11:25:00,36.82,36.89,36.79,36.87,183488.0,30.1059,30.1631,30.0814,30.1468,183488.0
2020-06-29 11:30:00,36.86,36.88,36.75,36.75,200009.0,30.1386,30.1549,30.0487,30.0487,200009.0
2020-06-29 11:35:00,36.76,36.84,36.72,36.83,146637.0,30.0568,30.1222,30.0241,30.1141,146637.0
2020-06-29 11:40:00,36.84,36.9,36.82,36.89,179229.0,30.1222,30.1713,30.1059,30.1631,179229.0
2020-06-29 11:45:00,36.88,36.9,36.81,36.85,271609.0,30.1549,30.1713,30.0977,30.1304,271609.0
2020-06-29 11:50:00,36.85,36.87,36.8,36.81,73618.0,30.1304,30.1468,30.0895,30.0977,73618.0
2020-06-29 11:55:00,36.81,36.83,36.75,36.75,248423.0,30.0977,30.1141,30.0487,30.0487,248423.0
2020-06-29 12:00:00,36.76,36.89,36.75,36.86,150692.0,30.0568,30.1631,30.0487,30.1386,150692.0
2020-06-29 12:05:00,36.86,36.89,36.81,36.84,120996.0,30.1386,30.1631,30.0977,30.1222,120996.0
2020-06-29 12:10:00,36.84,36.91,36.84,36.9,96068.0,30.1222,30.1795,30.1222,30.1713,96068.0
2020-06-29 12:15:00,36.9,37.04,36.86,37.03,221902.0,30.1713,30.2858,30.1386,30.2776,221902.0
2020-06-29 12:20:00,37.03,37.11,37.02,37.08,198150.0,30.2776,30.343,30.2694,30.3185,198150.0
2020-06-29 12:25:00,37.08,37.14,37.07,37.14,152832.0,30.3185,30.3675,30.3103,30.3675,152832.0
2020-06-29 12:30:00,37.14,37.24,37.12,37.23,238509.0,30.3675,30.4493,30.3512,30.4411,238509.0
2020-06-29 12:35:00,37.23,37.26,37.15,37.17,410681.0,30.4411,30.4657,30.3757,30.3921,410681.0
2020-06-29 12:40:00,37.16,37.22,37.15,37.16,121897.0,30.3839,30.4329,30.3757,30.3839,121897.0
2020-06-29 12:45:00,37.16,37.17,37.13,37.15,72488.0,30.3839,30.3921,30.3594,30.3757,72488.0
2020-06-29 12:50:00,37.15,37.22,37.14,37.19,79181.0,30.3757,30.4329,30.3675,30.4084,79181.0
2020-06-29 12:55:00,37.18,37.19,37.05,37.09,156186.0,30.4002,30.4084,30.2939,30.3267,156186.0
2020-06-29 13:00:00,37.08,37.1,37.06,37.08,102519.0,30.3185,30.3348,30.3021,30.3185,102519.0
2020-06-29 13:05:00,37.08,37.13,37.08,37.12,111073.0,30.3185,30.3594,30.3185,30.3512,111073.0
2020-06-29 13:10:00,37.13,37.16,37.09,37.11,164772.0,30.3594,30.3839,30.3267,30.343,164772.0
2020-06-29 13:15:00,37.12,37.12,37.08,37.11,165841.0,30.3512,30.3512,30.3185,30.343,165841.0
2020-06-29 13:20:00,37.11,37.18,37.1,37.16,334708.0,30.343,30.4002,30.3348,30.3839,334708.0
2020-06-29 13:25:00,37.17,37.28,37.16,37.27,515231.0,30.3921,30.482,30.3839,30.4738,515231.0
2020-06-29 13:30:00,37.27,37.28,37.2,37.2,499972.0,30.4738,30.482,30.4166,30.4166,499972.0
2020-06-29 13:35:00,37.19,37.31,37.19,37.3,397424.0,30.4084,30.5065,30.4084,30.4984,397424.0
2020-06-29 13:40:00,37.3,37.32,37.21,37.22,252897.0,30.4984,30.5147,30.4248,30.4329,252897.0
2020-06-29 13:45:00,37.22,37.23,37.12,37.13,138348.0,30.4329,30.4411,30.3512,30.3594,138348.0
2020-06-29 13:50:00,37.14,37.16,37.09,37.09,131886.0,30.3675,30.3839,30.3267,30.3267,131886.0
2020-06-29 13:55:00,37.09,37.1,37.05,37.08,107798.0,30.3267,30.3348,30.2939,30.3185,107798.0
2020-06-29 14:00:00,37.08,37.1,37.04,37.06,122545.0,30.3185,30.3348,30.2858,30.3021,122545.0
2020-06-29 14:05:00,37.07,37.09,36.96,37.0,200572.0,30.3103,30.3267,30.2204,30.2531,200572.0
2020-06-29 14:10:00,37.0,37.03,36.99,37.0,97021.0,30.2531,30.2776,30.2449,30.2531,97021.0
2020-06-29 14:15:00,37.0,37.09,37.0,37.06,80203.0,30.2531,30.3267,30.2531,30.3021,80203.0
2020-06-29 14:20:00,37.05,37.06,36.99,37.0,75937.0,30.2939,30.3021,30.2449,30.2531,75937.0
2020-06-29 14:25:00,37.01,37.02,36.92,36.95,193597.0,30.2612,30.2694,30.1877,30.2122,193597.0
2020-06-29 14:30:00,36.94,36.98,36.94,36.94,69025.0,30.204,30.2367,30.204,30.204,69025.0
2020-06-29 14:35:00,36.94,36.98,36.92,36.95,82835.0,30.204,30.2367,30.1877,30.2122,82835.0
2020-06-29 14:40:00,36.95,37.0,36.92,36.97,132596.0,30.2122,30.2531,30.1877,30.2285,132596.0
2020-06-29 14:45:00,36.97,37.01,36.9,36.92,246947.0,30.2285,30.2612,30.1713,30.1877,246947.0
2020-06-29 14:50:00,36.91,36.92,36.82,36.84,178001.0,30.1795,30.1877,30.1059,30.1222,178001.0
2020-06-29 14:55:00,36.84,36.91,36.82,36.86,113086.0,30.1222,30.1795,30.1059,30.1386,113086.0
2020-06-29 15:00:00,36.86,36.86,36.72,36.75,283565.0,30.1386,30.1386,30.0241,30.0487,283565.0
2020-06-29 15:05:00,36.75,36.77,36.68,36.71,169504.0,30.0487,30.065,29.9914,30.0159,169504.0
2020-06-29 15:10:00,36.72,36.78,36.7,36.75,320658.0,30.0241,30.0732,30.0078,30.0487,320658.0
2020-06-29 15:15:00,36.74,36.88,36.74,36.86,366750.0,30.0405,30.1549,30.0405,30.1386,366750.0
2020-06-29 15:20:00,36.85,36.94,36.85,36.92,284220.0,30.1304,30.204,30.1304,30.1877,284220.0
2020-06-29 15:25:00,36.92,36.95,36.86,36.91,121163.0,30.1877,30.2122,30.1386,30.1795,121163.0
2020-06-29 15:30:00,36.91,36.99,36.9,36.97,207068.0,30.1795,30.2449,30.1713,30.2285,207068.0
2020-06-29 15:35:00,36.96,36.98,36.9,36.9,264579.0,30.2204,30.2367,30.1713,30.1713,264579.0
2020-06-29 15:40:00,36.9,36.93,36.79,36.82,237953.0,30.1713,30.1958,30.0814,30.1059,237953.0
2020-06-29 15:45:00,36.82,36.85,36.73,36.74,381263.0,30.1059,30.1304,30.0323,30.0405,381263.0
2020-06-29 15:50:00,36.73,36.87,36.7,36.86,503251.0,30.0323,30.1468,30.0078,30.1386,503251.0
2020-06-29 15:55:00,36.86,37.01,36.85,37.01,520965.0,30.1386,30.2612,30.1304,30.2612,520965.0
2020-06-30 09:30:00,36.7,36.7,36.4,36.53,805244.0,30.0078,30.0078,29.7625,29.8688,805244.0
2020-06-30 09:35:00,36.53,36.75,36.5,36.54,402885.0,29.8688,30.0487,29.8442,29.8769,402885.0
2020-06-30 09:40:00,36.55,36.56,36.31,36.36,353227.0,29.8851,29.8933,29.6889,29.7298,353227.0
2020-06-30 09:45:00,36.37,36.57,36.34,36.43,243915.0,29.7379,29.9015,29.7134,29.787,243915.0
2020-06-30 09:50:00,36.44,36.5,36.36,36.49,243989.0,29.7952,29.8442,29.7298,29.8361,243989.0
2020-06-30 09:55:00,36.5,36.57,36.43,36.55,154504.0,29.8442,29.9015,29.787,29.8851,154504.0
2020-06-30 10:00:00,36.57,36.66,36.48,36.51,252488.0,29.9015,29.9751,29.8279,29.8524,252488.0
2020-06-30 10:05:00,36.51,36.77,36.51,36.72,304239.0,29.8524,30.065,29.8524,30.0241,304239.0
2020-06-30 10:10:00,36.72,36.75,36.6,36.66,184316.0,30.0241,30.0487,29.926,29.9751,184316.0
2020-06-30 10:15:00,36.65,36.65,36.52,36.6,549567.0,29.9669,29.9669,29.8606,29.926,549567.0
2020-06-30 10:20:00,36.61,36.74,36.6,36.72,258392.0,29.9342,30.0405,29.926,30.0241,258392.0
2020-06-30 10:25:00,36.73,36.79,36.64,36.68,181464.0,30.0323,30.0814,29.9587,29.9914,181464.0
2020-06-30 10:30:00,36.69,36.71,36.64,36.69,131158.0,29.9996,30.0159,29.9587,29.9996,131158.0
2020-06-30 10:35:00,36.69,36.77,36.66,36.68,178380.0,29.9996,30.065,29.9751,29.9914,178380.0
2020-06-30 10:40:00,36.7,36.87,36.7,36.82,154515.0,30.0078,30.1468,30.0078,30.1059,154515.0
2020-06-30 10:45:00,36.83,36.93,36.83,36.92,156318.0,30.1141,30.1958,30.1141,30.1877,156318.0
2020-06-30 10:50:00,36.93,37.11,36.92,37.04,355712.0,30.1958,30.343,30.1877,30.2858,355712.0
2020-06-30 10:55:00,37.05,37.11,37.0,37.09,189572.0,30.2939,30.343,30.2531,30.3267,189572.0
2020-06-30 11:00:00,37.09,37.16,37.05,37.1,191499.0,30.3267,30.3839,30.2939,30.3348,191499.0
2020-06-30 11:05:00,37.1,37.15,36.99,37.01,301579.0,30.3348,30.3757,30.2449,30.2612,301579.0
2020-06-30 11:10:00,37.02,37.05,36.93,37.03,179586.0,30.2694,30.2939,30.1958,30.2776,179586.0
2020-06-30 11:15:00,37.03,37.1,36.99,37.08,161659.0,30.2776,30.3348,30.2449,30.3185,161659.0
2020-06-30 11:20:00,37.08,37.11,37.01,37.05,166877.0,30.3185,30.343,30.2612,30.2939,166877.0
2020-06-30 11:25:00,37.05,37.12,37.04,37.07,165594.0,30.2939,30.3512,30.2858,30.3103,165594.0
2020-06-30 11:30:00,37.07,37.1,36.96,36.97,211196.0,30.3103,30.3348,30.2204,30.2285,211196.0
2020-06-30 11:35:00,36.98,37.03,36.92,37.02,198891.0,30.2367,30.2776,30.1877,30.2694,198891.0
2020-06-30 11:40:00,37.02,37.1,36.96,37.05,248936.0,30.2694,30.3348,30.2204,30.2939,248936.0
2020-06-30 11:45:00,37.06,37.16,37.05,37.11,247409.0,30.3021,30.3839,30.2939,30.343,247409.0
2020-06-30 11:50:00,37.1,37.15,37.07,37.11,146182.0,30.3348,30.3757,30.3103,30.343,146182.0
2020-06-30 11:55:00,37.1,37.11,37.04,37.07,98869.0,30.3348,30.343,30.2858,30.3103,98869.0
2020-06-30 12:00:00,37.08,37.15,37.07,37.13,103919.0,30.3185,30.3757,30.3103,30.3594,103919.0
2020-06-30 12:05:00,37.13,37.17,37.12,37.17,127499.0,30.3594,30.3921,30.3512,30.3921,127499.0
2020-06-30 12:10:00,37.17,37.26,37.17,37.22,153312.0,30.3921,30.4657,30.3921,30.4329,153312.0
2020-06-30 12:15:00,37.22,37.29,37.22,37.24,183088.0,30.4329,30.4902,30.4329,30.4493,183088.0
2020-06-30 12:20:00,37.24,37.24,37.19,37.2,91493.0,30.4493,30.4493,30.4084,30.4166,91493.0
2020-06-30 12:25:00,37.21,37.24,37.17,37.17,96226.0,30.4248,30.4493,30.3921,30.3921,96226.0
2020-06-30 12:30:00,37.17,37.19,37.07,37.11,469209.0,30.3921,30.4084,30.3103,30.343,469209.0
2020-06-30 12:35:00,37.11,37.18,37.07,37.17,123167.0,30.343,30.4002,30.3103,30.3921,123167.0
2020-06-30 12:40:00,37.17,37.19,37.07,37.13,165948.0,30.3921,30.4084,30.3103,30.3594,165948.0
2020-06-30 12:45:00,37.13,37.14,37.03,37.04,71893.0,30.3594,30.3675,30.2776,30.2858,71893.0
2020-06-30 12:50:00,37.04,37.1,37.04,37.06,86961.0,30.2858,30.3348,30.2858,30.3021,86961.0
2020-06-30 12:55:00,37.07,37.12,37.03,37.05,89037.0,30.3103,30.3512,30.2776,30.2939,89037.0
2020-06-30 13:00:00,37.05,37.09,37.0,37.02,118823.0,30.2939,30.3267,30.2531,30.2694,118823.0
2020-06-30 13:05:00,37.02,37.03,36.95,37.0,122523.0,30.2694,30.2776,30.2122,30.2531,122523.0
2020-06-30 13:10:00,36.99,37.07,36.97,37.07,177402.0,30.2449,30.3103,30.2285,30.3103,177402.0
2020-06-30 13:15:00,37.06,37.07,37.0,37.04,134421.0,30.3021,30.3103,30.2531,30.2858,134421.0
2020-06-30 13:20:00,37.04,37.1,37.03,37.09,105329.0,30.2858,30.3348,30.2776,30.3267,105329.0
2020-06-30 13:25:00,37.08,37.14,37.08,37.14,160085.0,30.3185,30.3675,30.3185,30.3675,160085.0
2020-06-30 13:30:00,37.13,37.16,37.08,37.08,106858.0,30.3594,30.3839,30.3185,30.3185,106858.0
2020-06-30 13:35:00,37.08,37.13,37.05,37.12,89130.0,30.3185,30.3594,30.2939,30.3512,89130.0
2020-06-30 13:40:00,37.12,37.15,37.11,37.13,64748.0,30.3512,30.3757,30.343,30.3594,64748.0
2020-06-30 13:45:00,37.13,37.2,37.12,37.18,103953.0,30.3594,30.4166,30.3512,30.4002,103953.0
2020-06-30 13:50:00,37.18,37.27,37.16,37.27,195733.0,30.4002,30.4738,30.3839,30.4738,195733.0
2020-06-30 13:55:00,37.27,37.31,37.24,37.27,137823.0,30.4738,30.5065,30.4493,30.4738,137823.0
2020-06-30 14:00:00,37.27,37.32,37.22,37.32,182245.0,30.4738,30.5147,30.4329,30.5147,182245.0
2020-06-30 14:05:00,37.32,37.34,37.25,37.3,103551.0,30.5147,30.5311,30.4575,30.4984,103551.0
2020-06-30 14:10:00,37.31,37.31,37.25,37.27,104735.0,30.5065,30.5065,30.4575,30.4738,104735.0
2020-06-30 14:15:00,37.27,37.32,37.23,37.3,328347.0,30.4738,30.5147,30.4411,30.4984,328347.0
2020-06-30 14:20:00,37.3,37.37,37.28,37.36,137357.0,30.4984,30.5556,30.482,30.5474,137357.0
2020-06-30 14:25:00,37.35,37.44,37.33,37.41,232307.0,30.5392,30.6128,30.5229,30.5883,232307.0
2020-06-30 14:30:00,37.42,37.45,37.4,37.43,142655.0,30.5965,30.621,30.5801,30.6047,142655.0
2020-06-30 14:35:00,37.42,37.47,37.41,37.46,211246.0,30.5965,30.6374,30.5883,30.6292,211246.0
2020-06-30 14:40:00,37.46,37.57,37.46,37.57,265660.0,30.6292,30.7191,30.6292,30.7191,265660.0
2020-06-30 14:45:00,37.56,37.64,37.54,37.62,166487.0,30.7109,30.7764,30.6946,30.76,166487.0
2020-06-30 14:50:00,37.62,37.63,37.55,37.6,237852.0,30.76,30.7682,30.7028,30.7437,237852.0
2020-06-30 14:55:00,37.6,37.65,37.56,37.62,215893.0,30.7437,30.7845,30.7109,30.76,215893.0
2020-06-30 15:00:00,37.62,37.65,37.51,37.54,428276.0,30.76,30.7845,30.6701,30.6946,428276.0
2020-06-30 15:05:00,37.54,37.57,37.49,37.54,181685.0,30.6946,30.7191,30.6537,30.6946,181685.0
2020-06-30 15:10:00,37.54,37.63,37.52,37.62,297661.0,30.6946,30.7682,30.6782,30.76,297661.0
2020-06-30 15:15:00,37.61,37.68,37.55,37.67,458797.0,30.7518,30.8091,30.7028,30.8009,458797.0
2020-06-30 15:20:00,37.67,37.78,37.67,37.77,534296.0,30.8009,30.8908,30.8009,30.8827,534296.0
2020-06-30 15:25:00,37.77,37.82,37.72,37.72,326647.0,30.8827,30.9235,30.8418,30.8418,326647.0
2020-06-30 15:30:00,37.72,37.89,37.7,37.84,706237.0,30.8418,30.9808,30.8254,30.9399,706237.0
2020-06-30 15:35:00,37.84,37.86,37.78,37.81,361371.0,30.9399,30.9562,30.8908,30.9154,361371.0
2020-06-30 15:40:00,37.81,37.84,37.74,37.79,263894.0,30.9154,30.9399,30.8581,30.899,263894.0
2020-06-30 15:45:00,37.79,37.88,37.79,37.82,459397.0,30.899,30.9726,30.899,30.9235,459397.0
2020-06-30 15:50:00,37.83,38.07,37.83,38.02,753122.0,30.9317,31.1279,30.9317,31.0871,753122.0
2020-06-30 15:55:00,38.02,38.02,37.82,37.82,1622133.0,31.0871,31.0871,30.9235,30.9235,1622133.0
2020-07-01 09:30:00,38.0,38.26,37.79,38.26,983563.0,31.0707,31.2833,30.899,31.2833,983563.0
2020-07-01 09:35:00,38.26,38.4,38.18,38.21,982765.0,31.2833,31.3978,31.2179,31.2424,982765.0
2020-07-01 09:40:00,38.22,38.51,38.22,38.42,512261.0,31.2506,31.4877,31.2506,31.4141,512261.0
2020-07-01 09:45:00,38.42,38.43,38.2,38.27,321998.0,31.4141,31.4223,31.2342,31.2915,321998.0
2020-07-01 09:50:00,38.26,38.38,38.22,38.25,448686.0,31.2833,31.3814,31.2506,31.2751,448686.0
2020-07-01 09:55:00,38.24,38.28,38.07,38.17,229253.0,31.2669,31.2997,31.1279,31.2097,229253.0
2020-07-01 10:00:00,38.17,38.28,38.07,38.08,637363.0,31.2097,31.2997,31.1279,31.1361,637363.0
2020-07-01 10:05:00,38.08,38.18,38.0,38.13,247924.0,31.1361,31.2179,31.0707,31.177,247924.0
2020-07-01 10:10:00,38.15,38.24,38.14,38.22,302836.0,31.1934,31.2669,31.1852,31.2506,302836.0
2020-07-01 10:15:00,38.22,38.22,38.0,38.03,237978.0,31.2506,31.2506,31.0707,31.0952,237978.0
2020-07-01 10:20:00,38.03,38.08,37.91,37.95,189731.0,31.0952,31.1361,30.9971,31.0298,189731.0
2020-07-01 10:25:00,37.96,38.01,37.88,38.01,221498.0,31.038,31.0789,30.9726,31.0789,221498.0
2020-07-01 10:30:00,38.02,38.13,37.87,37.88,572675.0,31.0871,31.177,30.9644,30.9726,572675.0
2020-07-01 10:35:00,37.89,37.89,37.68,37.84,303930.0,30.9808,30.9808,30.8091,30.9399,303930.0
2020-07-01 10:40:00,37.85,37.87,37.66,37.68,231581.0,30.9481,30.9644,30.7927,30.8091,231581.0
2020-07-01 10:45:00,37.68,37.68,37.54,37.57,340315.0,30.8091,30.8091,30.6946,30.7191,340315.0
2020-07-01 10:50:00,37.57,37.67,37.54,37.64,174474.0,30.7191,30.8009,30.6946,30.7764,174474.0
2020-07-01 10:55:00,37.63,37.75,37.61,37.75,98866.0,30.7682,30.8663,30.7518,30.8663,98866.0
2020-07-01 11:00:00,37.76,37.76,37.59,37.6,191034.0,30.8745,30.8745,30.7355,30.7437,191034.0
2020-07-01 11:05:00,37.6,37.69,37.55,37.57,136020.0,30.7437,30.8172,30.7028,30.7191,136020.0
2020-07-01 11:10:00,37.58,37.58,37.41,37.46,237339.0,30.7273,30.7273,30.5883,30.6292,237339.0
2020-07-01 11:15:00,37.45,37.54,37.33,37.34,227638.0,30.621,30.6946,30.5229,30.5311,227638.0
2020-07-01 11:20:00,37.35,37.38,37.29,37.33,174099.0,30.5392,30.5638,30.4902,30.5229,174099.0
2020-07-01 11:25:00,37.33,37.33,37.21,37.28,516504.0,30.5229,30.5229,30.4248,30.482,516504.0
2020-07-01 11:30:00,37.28,37.33,37.25,37.32,302053.0,30.482,30.5229,30.4575,30.5147,302053.0
2020-07-01 11:35:00,37.33,37.35,37.1,37.21,1339211.0,30.5229,30.5392,30.3348,30.4248,1339211.0
2020-07-01 11:40:00,37.22,37.25,37.18,37.23,404823.0,30.4329,30.4575,30.4002,30.4411,404823.0
2020-07-01 11:45:00,37.23,37.24,37.15,37.18,325657.0,30.4411,30.4493,30.3757,30.4002,325657.0
2020-07-01 11:50:00,37.18,37.21,37.11,37.2,303498.0,30.4002,30.4248,30.343,30.4166,303498.0
2020-07-01 11:55:00,37.21,37.24,37.16,37.21,195177.0,30.4248,30.4493,30.3839,30.4248,195177.0
2020-07-01 12:00:00,37.22,37.22,37.07,37.09,153419.0,30.4329,30.4329,30.3103,30.3267,153419.0
2020-07-01 12:05:00,37.09,37.15,37.06,37.06,88030.0,30.3267,30.3757,30.3021,30.3021,88030.0
2020-07-01 12:10:00,37.07,37.16,37.06,37.15,84092.0,30.3103,30.3839,30.3021,30.3757,84092.0
2020-07-01 12:15:00,37.15,37.26,37.13,37.26,169040.0,30.3757,30.4657,30.3594,30.4657,169040.0
2020-07-01 12:20:00,37.25,37.31,37.23,37.25,162012.0,30.4575,30.5065,30.4411,30.4575,162012.0
2020-07-01 12:25:00,37.24,37.28,37.17,37.18,92679.0,30.4493,30.482,30.3921,30.4002,92679.0
2020-07-01 12:30:00,37.18,37.19,37.11,37.14,94262.0,30.4002,30.4084,30.343,30.3675,94262.0
2020-07-01 12:35:00,37.13,37.23,37.11,37.22,383943.0,30.3594,30.4411,30.343,30.4329,383943.0
2020-07-01 12:40:00,37.22,37.24,37.16,37.16,134722.0,30.4329,30.4493,30.3839,30.3839,134722.0
2020-07-01 12:45:00,37.16,37.26,37.12,37.21,614585.0,30.3839,30.4657,30.3512,30.4248,614585.0
2020-07-01 12:50:00,37.2,37.22,37.12,37.13,200043.0,30.4166,30.4329,30.3512,30.3594,200043.0
2020-07-01 12:55:00,37.14,37.16,37.04,37.12,154425.0,30.3675,30.3839,30.2858,30.3512,154425.0
2020-07-01 13:00:00,37.13,37.14,37.1,37.13,130481.0,30.3594,30.3675,30.3348,30.3594,130481.0
2020-07-01 13:05:00,37.13,37.14,37.08,37.09,83172.0,30.3594,30.3675,30.3185,30.3267,83172.0
2020-07-01 13:10:00,37.09,37.12,37.06,37.08,42319.0,30.3267,30.3512,30.3021,30.3185,42319.0
2020-07-01 13:15:00,37.08,37.14,37.04,37.13,87967.0,30.3185,30.3675,30.2858,30.3594,87967.0
2020-07-01 13:20:00,37.14,37.22,37.13,37.22,95777.0,30.3675,30.4329,30.3594,30.4329,95777.0
2020-07-01 13:25:00,37.22,37.23,37.16,37.19,106401.0,30.4329,30.4411,30.3839,30.4084,106401.0
2020-07-01 13:30:00,37.19,37.19,37.08,37.13,134818.0,30.4084,30.4084,30.3185,30.3594,134818.0
2020-07-01 13:35:00,37.12,37.13,37.07,37.09,200623.0,30.3512,30.3594,30.3103,30.3267,200623.0
2020-07-01 13:40:00,37.1,37.13,37.05,37.06,261907.0,30.3348,30.3594,30.2939,30.3021,261907.0
2020-07-01 13:45:00,37.06,37.08,37.02,37.02,136493.0,30.3021,30.3185,30.2694,30.2694,136493.0
2020-07-01 13:50:00,37.02,37.07,36.99,37.03,366346.0,30.2694,30.3103,30.2449,30.2776,366346.0
2020-07-01 13:55:00,37.02,37.04,36.96,36.99,137344.0,30.2694,30.2858,30.2204,30.2449,137344.0
2020-07-01 14:00:00,37.0,37.11,36.99,37.11,273808.0,30.2531,30.343,30.2449,30.343,273808.0
2020-07-01 14:05:00,37.11,37.14,37.04,37.12,150382.0,30.343,30.3675,30.2858,30.3512,150382.0
2020-07-01 14:10:00,37.12,37.17,37.08,37.16,211478.0,30.3512,30.3921,30.3185,30.3839,211478.0
2020-07-01 14:15:00,37.17,37.2,37.15,37.17,180377.0,30.3921,30.4166,30.3757,30.3921,180377.0
2020-07-01 14:20:00,37.17,37.18,37.04,37.05,220354.0,30.3921,30.4002,30.2858,30.2939,220354.0
2020-07-01 14:25:00,37.05,37.1,37.03,37.07,273161.0,30.2939,30.3348,30.2776,30.3103,273161.0
2020-07-01 14:30:00,37.07,37.07,37.0,37.05,272852.0,30.3103,30.3103,30.2531,30.2939,272852.0
2020-07-01 14:35:00,37.04,37.08,37.02,37.02,107529.0,30.2858,30.3185,30.2694,30.2694,107529.0
2020-07-01 14:40:00,37.02,37.04,36.96,36.98,172368.0,30.2694,30.2858,30.2204,30.2367,172368.0
2020-07-01 14:45:00,36.98,37.01,36.95,36.96,175177.0,30.2367,30.2612,30.2122,30.2204,175177.0
2020-07-01 14:50:00,36.97,36.99,36.95,36.98,223555.0,30.2285,30.2449,30.2122,30.2367,223555.0
2020-07-01 14:55:00,36.98,37.03,36.96,37.02,265471.0,30.2367,30.2776,30.2204,30.2694,265471.0
2020-07-01 15:00:00,37.02,37.06,36.98,37.06,231477.0,30.2694,30.3021,30.2367,30.3021,231477.0
2020-07-01 15:05:00,37.06,37.09,37.0,37.01,267124.0,30.3021,30.3267,30.2531,30.2612,267124.0
2020-07-01 15:10:00,37.02,37.06,37.0,37.01,239424.0,30.2694,30.3021,30.2531,30.2612,239424.0
2020-07-01 15:15:00,37.02,37.09,36.99,37.09,302957.0,30.2694,30.3267,30.2449,30.3267,302957.0
2020-07-01 15:20:00,37.09,37.15,37.07,37.15,440765.0,30.3267,30.3757,30.3103,30.3757,440765.0
2020-07-01 15:25:00,37.15,37.2,37.13,37.17,320298.0,30.3757,30.4166,30.3594,30.3921,320298.0
2020-07-01 15:30:00,37.16,37.19,37.1,37.1,311119.0,30.3839,30.4084,30.3348,30.3348,311119.0
2020-07-01 15:35:00,37.1,37.13,37.07,37.1,402806.0,30.3348,30.3594,30.3103,30.3348,402806.0
2020-07-01 15:40:00,37.1,37.16,37.09,37.12,405921.0,30.3348,30.3839,30.3267,30.3512,405921.0
2020-07-01 15:45:00,37.12,37.17,37.08,37.16,316768.0,30.3512,30.3921,30.3185,30.3839,316768.0
2020-07-01 15:50:00,37.15,37.15,36.95,36.95,494203.0,30.3757,30.3757,30.2122,30.2122,494203.0
2020-07-01 15:55:00,36.95,36.96,36.88,36.91,1051492.0,30.2122,30.2204,30.1549,30.1795,1051492.0
2020-07-02 09:30:00,37.69,38.0,37.69,38.0,888652.0,30.8172,31.0707,30.8172,31.0707,888652.0
2020-07-02 09:35:00,37.99,38.06,37.75,37.92,566952.0,31.0625,31.1198,30.8663,31.0053,566952.0
2020-07-02 09:40:00,37.93,38.02,37.86,37.96,526221.0,31.0135,31.0871,30.9562,31.038,526221.0
2020-07-02 09:45:00,37.97,38.18,37.97,38.16,351950.0,31.0462,31.2179,31.0462,31.2015,351950.0
2020-07-02 09:50:00,38.17,38.21,37.93,37.95,500694.0,31.2097,31.2424,31.0135,31.0298,500694.0
2020-07-02 09:55:00,37.95,38.06,37.91,37.91,359163.0,31.0298,31.1198,30.9971,30.9971,359163.0
2020-07-02 10:00:00,37.91,38.03,37.84,37.95,391354.0,30.9971,31.0952,30.9399,31.0298,391354.0
2020-07-02 10:05:00,37.95,38.07,37.95,38.0,168764.0,31.0298,31.1279,31.0298,31.0707,168764.0
2020-07-02 10:10:00,38.0,38.03,37.8,37.81,282955.0,31.0707,31.0952,30.9072,30.9154,282955.0
2020-07-02 10:15:00,37.81,37.87,37.74,37.82,354238.0,30.9154,30.9644,30.8581,30.9235,354238.0
2020-07-02 10:20:00,37.83,37.85,37.61,37.61,283250.0,30.9317,30.9481,30.7518,30.7518,283250.0
2020-07-02 10:25:00,37.61,37.71,37.59,37.6,285052.0,30.7518,30.8336,30.7355,30.7437,285052.0
2020-07-02 10:30:00,37.61,37.66,37.49,37.6,335139.0,30.7518,30.7927,30.6537,30.7437,335139.0
2020-07-02 10:35:00,37.6,37.71,37.59,37.62,250648.0,30.7437,30.8336,30.7355,30.76,250648.0
2020-07-02 10:40:00,37.62,37.73,37.61,37.65,190244.0,30.76,30.8499,30.7518,30.7845,190244.0
2020-07-02 10:45:00,37.64,37.69,37.57,37.64,259060.0,30.7764,30.8172,30.7191,30.7764,259060.0
2020-07-02 10:50:00,37.64,37.66,37.44,37.48,276719.0,30.7764,30.7927,30.6128,30.6455,276719.0
2020-07-02 10:55:00,37.48,37.48,37.38,37.38,188606.0,30.6455,30.6455,30.5638,30.5638,188606.0
2020-07-02 11:00:00,37.39,37.44,37.3,37.39,663291.0,30.5719,30.6128,30.4984,30.5719,663291.0
2020-07-02 11:05:00,37.39,37.51,37.38,37.41,190127.0,30.5719,30.6701,30.5638,30.5883,190127.0
2020-07-02 11:10:00,37.41,37.42,37.3,37.33,189088.0,30.5883,30.5965,30.4984,30.5229,189088.0
2020-07-02 11:15:00,37.33,37.41,37.25,37.37,286065.0,30.5229,30.5883,30.4575,30.5556,286065.0
2020-07-02 11:20:00,37.37,37.49,37.35,37.48,233405.0,30.5556,30.6537,30.5392,30.6455,233405.0
2020-07-02 11:25:00,37.46,37.49,37.43,37.46,374021.0,30.6292,30.6537,30.6047,30.6292,374021.0
2020-07-02 11:30:00,37.46,37.65,37.44,37.64,250601.0,30.6292,30.7845,30.6128,30.7764,250601.0
2020-07-02 11:35:00,37.64,37.66,37.54,37.59,242832.0,30.7764,30.7927,30.6946,30.7355,242832.0
2020-07-02 11:40:00,37.58,37.69,37.56,37.67,190938.0,30.7273,30.8172,30.7109,30.8009,190938.0
2020-07-02 11:45:00,37.67,37.71,37.62,37.62,386535.0,30.8009,30.8336,30.76,30.76,386535.0
2020-07-02 11:50:00,37.63,37.64,37.53,37.61,139800.0,30.7682,30.7764,30.6864,30.7518,139800.0
2020-07-02 11:55:00,37.62,37.64,37.51,37.53,124792.0,30.76,30.7764,30.6701,30.6864,124792.0
2020-07-02 12:00:00,37.53,37.56,37.47,37.52,155330.0,30.6864,30.7109,30.6374,30.6782,155330.0
2020-07-02 12:05:00,37.53,37.6,37.52,37.6,101454.0,30.6864,30.7437,30.6782,30.7437,101454.0
2020-07-02 12:10:00,37.6,37.65,37.59,37.61,132945.0,30.7437,30.7845,30.7355,30.7518,132945.0
2020-07-02 12:15:00,37.61,37.62,37.55,37.62,110388.0,30.7518,30.76,30.7028,30.76,110388.0
2020-07-02 12:20:00,37.61,37.63,37.57,37.58,146331.0,30.7518,30.7682,30.7191,30.7273,146331.0
2020-07-02 12:25:00,37.58,37.69,37.58,37.67,205801.0,30.7273,30.8172,30.7273,30.8009,205801.0
2020-07-02 12:30:00,37.67,37.68,37.63,37.65,211986.0,30.8009,30.8091,30.7682,30.7845,211986.0
2020-07-02 12:35:00,37.65,37.7,37.61,37.69,125610.0,30.7845,30.8254,30.7518,30.8172,125610.0
2020-07-02 12:40:00,37.69,37.69,37.61,37.63,155805.0,30.8172,30.8172,30.7518,30.7682,155805.0
2020-07-02 12:45:00,37.64,37.67,37.62,37.66,95977.0,30.7764,30.8009,30.76,30.7927,95977.0
2020-07-02 12:50:00,37.66,37.72,37.65,37.7,213446.0,30.7927,30.8418,30.7845,30.8254,213446.0
2020-07-02 12:55:00,37.71,37.72,37.6,37.64,269538.0,30.8336,30.8418,30.7437,30.7764,269538.0
2020-07-02 13:00:00,37.64,37.66,37.57,37.58,152720.0,30.7764,30.7927,30.7191,30.7273,152720.0
2020-07-02 13:05:00,37.58,37.58,37.54,37.55,107765.0,30.7273,30.7273,30.6946,30.7028,107765.0
2020-07-02 13:10:00,37.55,37.57,37.51,37.53,140531.0,30.7028,30.7191,30.6701,30.6864,140531.0
2020-07-02 13:15:00,37.54,37.56,37.48,37.48,148604.0,30.6946,30.7109,30.6455,30.6455,148604.0
2020-07-02 13:20:00,37.49,37.5,37.46,37.48,159204.0,30.6537,30.6619,30.6292,30.6455,159204.0
2020-07-02 13:25:00,37.49,37.51,37.44,37.47,112357.0,30.6537,30.6701,30.6128,30.6374,112357.0
2020-07-02 13:30:00,37.47,37.5,37.45,37.48,77494.0,30.6374,30.6619,30.621,30.6455,77494.0
2020-07-02 13:35:00,37.48,37.52,37.42,37.52,150096.0,30.6455,30.6782,30.5965,30.6782,150096.0
2020-07-02 13:40:00,37.52,37.6,37.52,37.6,170951.0,30.6782,30.7437,30.6782,30.7437,170951.0
2020-07-02 13:45:00,37.59,37.71,37.57,37.71,276251.0,30.7355,30.8336,30.7191,30.8336,276251.0
2020-07-02 13:50:00,37.71,37.74,37.68,37.74,227854.0,30.8336,30.8581,30.8091,30.8581,227854.0
2020-07-02 13:55:00,37.73,37.76,37.65,37.66,115565.0,30.8499,30.8745,30.7845,30.7927,115565.0
2020-07-02 14:00:00,37.66,37.71,37.64,37.65,162327.0,30.7927,30.8336,30.7764,30.7845,162327.0
2020-07-02 14:05:00,37.66,37.67,37.6,37.62,149745.0,30.7927,30.8009,30.7437,30.76,149745.0
2020-07-02 14:10:00,37.61,37.63,37.58,37.6,109782.0,30.7518,30.7682,30.7273,30.7437,109782.0
2020-07-02 14:15:00,37.61,37.61,37.53,37.57,116821.0,30.7518,30.7518,30.6864,30.7191,116821.0
2020-07-02 14:20:00,37.58,37.65,37.55,37.64,75457.0,30.7273,30.7845,30.7028,30.7764,75457.0
2020-07-02 14:25:00,37.63,37.66,37.6,37.64,179007.0,30.7682,30.7927,30.7437,30.7764,179007.0
2020-07-02 14:30:00,37.64,37.69,37.63,37.68,83844.0,30.7764,30.8172,30.7682,30.8091,83844.0
2020-07-02 14:35:00,37.68,37.75,37.67,37.74,146210.0,30.8091,30.8663,30.8009,30.8581,146210.0
2020-07-02 14:40:00,37.73,37.73,37.67,37.7,224969.0,30.8499,30.8499,30.8009,30.8254,224969.0
2020-07-02 14:45:00,37.7,37.72,37.67,37.7,118412.0,30.8254,30.8418,30.8009,30.8254,118412.0
2020-07-02 14:50:00,37.7,37.72,37.65,37.68,158217.0,30.8254,30.8418,30.7845,30.8091,158217.0
2020-07-02 14:55:00,37.68,37.71,37.65,37.65,190735.0,30.8091,30.8336,30.7845,30.7845,190735.0
2020-07-02 15:00:00,37.66,37.68,37.6,37.6,216168.0,30.7927,30.8091,30.7437,30.7437,216168.0
2020-07-02 15:05:00,37.61,37.64,37.6,37.61,192083.0,30.7518,30.7764,30.7437,30.7518,192083.0
2020-07-02 15:10:00,37.61,37.62,37.56,37.59,197172.0,30.7518,30.76,30.7109,30.7355,197172.0
2020-07-02 15:15:00,37.59,37.59,37.49,37.5,178805.0,30.7355,30.7355,30.6537,30.6619,178805.0
2020-07-02 15:20:00,37.5,37.52,37.48,37.51,171188.0,30.6619,30.6782,30.6455,30.6701,171188.0
2020-07-02 15:25:00,37.51,37.54,37.48,37.51,214264.0,30.6701,30.6946,30.6455,30.6701,214264.0
2020-07-02 15:30:00,37.51,37.53,37.45,37.46,880392.0,30.6701,30.6864,30.621,30.6292,880392.0
2020-07-02 15:35:00,37.45,37.47,37.42,37.43,232748.0,30.621,30.6374,30.5965,30.6047,232748.0
2020-07-02 15:40:00,37.43,37.44,37.36,37.36,329327.0,30.6047,30.6128,30.5474,30.5474,329327.0
2020-07-02 15:45:00,37.36,37.46,37.36,37.39,435518.0,30.5474,30.6292,30.5474,30.5719,435518.0
2020-07-02 15:50:00,37.39,37.43,37.35,37.37,492161.0,30.5719,30.6047,30.5392,30.5556,492161.0
2020-07-02 15:55:00,37.37,37.37,37.26,37.34,1104799.0,30.5556,30.5556,30.4657,30.5311,1104799.0
2020-07-06 09:30:00,38.0,38.15,37.86,37.9,1310396.0,31.0707,31.1934,30.9562,30.9889,1310396.0
2020-07-06 09:35:00,37.9,37.97,37.7,37.97,775345.0,30.9889,31.0462,30.8254,31.0462,775345.0
2020-07-06 09:40:00,37.96,38.04,37.84,38.04,461729.0,31.038,31.1034,30.9399,31.1034,461729.0
2020-07-06 09:45:00,38.03,38.2,38.03,38.12,588036.0,31.0952,31.2342,31.0952,31.1688,588036.0
2020-07-06 09:50:00,38.11,38.23,38.06,38.13,598823.0,31.1607,31.2588,31.1198,31.177,598823.0
2020-07-06 09:55:00,38.14,38.22,38.13,38.18,753179.0,31.1852,31.2506,31.177,31.2179,753179.0
2020-07-06 10:00:00,38.18,38.27,38.02,38.04,1097299.0,31.2179,31.2915,31.0871,31.1034,1097299.0
2020-07-06 10:05:00,38.04,38.05,37.87,37.91,918163.0,31.1034,31.1116,30.9644,30.9971,918163.0
2020-07-06 10:10:00,37.91,37.95,37.67,37.68,605694.0,30.9971,31.0298,30.8009,30.8091,605694.0
2020-07-06 10:15:00,37.66,37.77,37.66,37.66,322338.0,30.7927,30.8827,30.7927,30.7927,322338.0
2020-07-06 10:20:00,37.66,37.66,37.47,37.47,918550.0,30.7927,30.7927,30.6374,30.6374,918550.0
2020-07-06 10:25:00,37.47,37.5,37.41,37.41,523417.0,30.6374,30.6619,30.5883,30.5883,523417.0
2020-07-06 10:30:00,37.41,37.43,37.34,37.39,433197.0,30.5883,30.6047,30.5311,30.5719,433197.0
2020-07-06 10:35:00,37.39,37.53,37.38,37.52,361156.0,30.5719,30.6864,30.5638,30.6782,361156.0
2020-07-06 10:40:00,37.52,37.56,37.46,37.51,220322.0,30.6782,30.7109,30.6292,30.6701,220322.0
2020-07-06 10:45:00,37.5,37.6,37.47,37.57,131723.0,30.6619,30.7437,30.6374,30.7191,131723.0
2020-07-06 10:50:00,37.57,37.6,37.54,37.59,166634.0,30.7191,30.7437,30.6946,30.7355,166634.0
2020-07-06 10:55:00,37.58,37.59,37.52,37.58,127155.0,30.7273,30.7355,30.6782,30.7273,127155.0
2020-07-06 11:00:00,37.58,37.59,37.43,37.44,208168.0,30.7273,30.7355,30.6047,30.6128,208168.0
2020-07-06 11:05:00,37.44,37.49,37.4,37.41,109433.0,30.6128,30.6537,30.5801,30.5883,109433.0
2020-07-06 11:10:00,37.42,37.44,37.35,37.38,149236.0,30.5965,30.6128,30.5392,30.5638,149236.0
2020-07-06 11:15:00,37.37,37.43,37.34,37.41,239519.0,30.5556,30.6047,30.5311,30.5883,239519.0
2020-07-06 11:20:00,37.42,37.44,37.3,37.34,404960.0,30.5965,30.6128,30.4984,30.5311,404960.0
2020-07-06 11:25:00,37.34,37.43,37.32,37.39,224898.0,30.5311,30.6047,30.5147,30.5719,224898.0
2020-07-06 11:30:00,37.38,37.4,37.33,37.35,251582.0,30.5638,30.5801,30.5229,30.5392,251582.0
2020-07-06 11:35:00,37.34,37.37,37.25,37.26,191638.0,30.5311,30.5556,30.4575,30.4657,191638.0
2020-07-06 11:40:00,37.26,37.28,37.21,37.22,197766.0,30.4657,30.482,30.4248,30.4329,197766.0
2020-07-06 11:45:00,37.21,37.27,37.2,37.26,128980.0,30.4248,30.4738,30.4166,30.4657,128980.0
2020-07-06 11:50:00,37.25,37.25,37.14,37.17,140723.0,30.4575,30.4575,30.3675,30.3921,140723.0
2020-07-06 11:55:00,37.16,37.17,36.99,37.0,326632.0,30.3839,30.3921,30.2449,30.2531,326632.0
2020-07-06 12:00:00,36.99,37.07,36.98,37.06,185142.0,30.2449,30.3103,30.2367,30.3021,185142.0
2020-07-06 12:05:00,37.07,37.1,37.02,37.07,226138.0,30.3103,30.3348,30.2694,30.3103,226138.0
2020-07-06 12:10:00,37.07,37.08,37.04,37.07,105051.0,30.3103,30.3185,30.2858,30.3103,105051.0
2020-07-06 12:15:00,37.07,37.15,37.07,37.12,117607.0,30.3103,30.3757,30.3103,30.3512,117607.0
2020-07-06 12:20:00,37.13,37.19,37.1,37.18,319309.0,30.3594,30.4084,30.3348,30.4002,319309.0
2020-07-06 12:25:00,37.19,37.27,37.17,37.25,239758.0,30.4084,30.4738,30.3921,30.4575,239758.0
2020-07-06 12:30:00,37.25,37.26,37.18,37.19,114159.0,30.4575,30.4657,30.4002,30.4084,114159.0
2020-07-06 12:35:00,37.2,37.26,37.18,37.25,119280.0,30.4166,30.4657,30.4002,30.4575,119280.0
2020-07-06 12:40:00,37.24,37.24,37.14,37.17,118747.0,30.4493,30.4493,30.3675,30.3921,118747.0
2020-07-06 12:45:00,37.17,37.23,37.17,37.23,102181.0,30.3921,30.4411,30.3921,30.4411,102181.0
2020-07-06 12:50:00,37.24,37.28,37.2,37.28,153851.0,30.4493,30.482,30.4166,30.482,153851.0
2020-07-06 12:55:00,37.28,37.36,37.26,37.36,109491.0,30.482,30.5474,30.4657,30.5474,109491.0
2020-07-06 13:00:00,37.36,37.38,37.26,37.29,161745.0,30.5474,30.5638,30.4657,30.4902,161745.0
2020-07-06 13:05:00,37.29,37.3,37.22,37.25,103548.0,30.4902,30.4984,30.4329,30.4575,103548.0
2020-07-06 13:10:00,37.24,37.31,37.23,37.3,81607.0,30.4493,30.5065,30.4411,30.4984,81607.0
2020-07-06 13:15:00,37.31,37.34,37.28,37.32,88389.0,30.5065,30.5311,30.482,30.5147,88389.0
2020-07-06 13:20:00,37.32,37.34,37.3,37.32,116626.0,30.5147,30.5311,30.4984,30.5147,116626.0
2020-07-06 13:25:00,37.31,37.32,37.27,37.31,129325.0,30.5065,30.5147,30.4738,30.5065,129325.0
2020-07-06 13:30:00,37.3,37.35,37.29,37.35,113742.0,30.4984,30.5392,30.4902,30.5392,113742.0
2020-07-06 13:35:00,37.35,37.37,37.33,37.34,130134.0,30.5392,30.5556,30.5229,30.5311,130134.0
2020-07-06 13:40:00,37.34,37.35,37.26,37.28,59442.0,30.5311,30.5392,30.4657,30.482,59442.0
2020-07-06 13:45:00,37.28,37.29,37.23,37.29,79721.0,30.482,30.4902,30.4411,30.4902,79721.0
2020-07-06 13:50:00,37.29,37.33,37.28,37.32,120054.0,30.4902,30.5229,30.482,30.5147,120054.0
2020-07-06 13:55:00,37.32,37.34,37.29,37.31,120440.0,30.5147,30.5311,30.4902,30.5065,120440.0
2020-07-06 14:00:00,37.32,37.33,37.24,37.28,184242.0,30.5147,30.5229,30.4493,30.482,184242.0
2020-07-06 14:05:00,37.27,37.32,37.23,37.31,192719.0,30.4738,30.5147,30.4411,30.5065,192719.0
2020-07-06 14:10:00,37.32,37.34,37.27,37.27,107870.0,30.5147,30.5311,30.4738,30.4738,107870.0
2020-07-06 14:15:00,37.28,37.31,37.2,37.22,85197.0,30.482,30.5065,30.4166,30.4329,85197.0
2020-07-06 14:20:00,37.22,37.22,37.15,37.16,192899.0,30.4329,30.4329,30.3757,30.3839,192899.0
2020-07-06 14:25:00,37.16,37.23,37.15,37.17,185748.0,30.3839,30.4411,30.3757,30.3921,185748.0
2020-07-06 14:30:00,37.17,37.21,37.15,37.21,247289.0,30.3921,30.4248,30.3757,30.4248,247289.0
2020-07-06 14:35:00,37.21,37.24,37.2,37.23,229479.0,30.4248,30.4493,30.4166,30.4411,229479.0
2020-07-06 14:40:00,37.23,37.25,37.18,37.2,356111.0,30.4411,30.4575,30.4002,30.4166,356111.0
2020-07-06 14:45:00,37.19,37.23,37.18,37.21,140481.0,30.4084,30.4411,30.4002,30.4248,140481.0
2020-07-06 14:50:00,37.21,37.27,37.18,37.27,183776.0,30.4248,30.4738,30.4002,30.4738,183776.0
2020-07-06 14:55:00,37.26,37.32,37.25,37.28,155256.0,30.4657,30.5147,30.4575,30.482,155256.0
2020-07-06 15:00:00,37.28,37.34,37.27,37.32,118816.0,30.482,30.5311,30.4738,30.5147,118816.0
2020-07-06 15:05:00,37.32,37.41,37.31,37.36,212574.0,30.5147,30.5883,30.5065,30.5474,212574.0
2020-07-06 15:10:00,37.35,37.38,37.3,37.33,266686.0,30.5392,30.5638,30.4984,30.5229,266686.0
2020-07-06 15:15:00,37.33,37.33,37.26,37.3,117676.0,30.5229,30.5229,30.4657,30.4984,117676.0
2020-07-06 15:20:00,37.3,37.35,37.28,37.3,291097.0,30.4984,30.5392,30.482,30.4984,291097.0
2020-07-06 15:25:00,37.3,37.34,37.29,37.31,171820.0,30.4984,30.5311,30.4902,30.5065,171820.0
2020-07-06 15:30:00,37.31,37.33,37.23,37.27,179242.0,30.5065,30.5229,30.4411,30.4738,179242.0
2020-07-06 15:35:00,37.27,37.32,37.27,37.3,144328.0,30.4738,30.5147,30.4738,30.4984,144328.0
2020-07-06 15:40:00,37.3,37.38,37.3,37.35,231868.0,30.4984,30.5638,30.4984,30.5392,231868.0
2020-07-06 15:45:00,37.34,37.42,37.33,37.41,246417.0,30.5311,30.5965,30.5229,30.5883,246417.0
2020-07-06 15:50:00,37.41,37.49,37.37,37.48,387600.0,30.5883,30.6537,30.5556,30.6455,387600.0
2020-07-06 15:55:00,37.48,37.5,37.4,37.45,767907.0,30.6455,30.6619,30.5801,30.621,767907.0
2020-07-07 09:30:00,36.98,36.98,36.68,36.7,956444.0,30.2367,30.2367,29.9914,30.0078,956444.0
2020-07-07 09:35:00,36.7,36.77,36.63,36.74,435595.0,30.0078,30.065,29.9505,30.0405,435595.0
2020-07-07 09:40:00,36.75,36.89,36.74,36.76,429228.0,30.0487,30.1631,30.0405,30.0568,429228.0
2020-07-07 09:45:00,36.76,36.82,36.72,36.73,266142.0,30.0568,30.1059,30.0241,30.0323,266142.0
2020-07-07 09:50:00,36.73,36.73,36.57,36.62,393085.0,30.0323,30.0323,29.9015,29.9424,393085.0
2020-07-07 09:55:00,36.62,36.72,36.6,36.72,277141.0,29.9424,30.0241,29.926,30.0241,277141.0
2020-07-07 10:00:00,36.72,36.84,36.66,36.83,293054.0,30.0241,30.1222,29.9751,30.1141,293054.0
2020-07-07 10:05:00,36.84,36.88,36.78,36.81,191844.0,30.1222,30.1549,30.0732,30.0977,191844.0
2020-07-07 10:10:00,36.81,37.02,36.81,36.99,338623.0,30.0977,30.2694,30.0977,30.2449,338623.0
2020-07-07 10:15:00,37.0,37.0,36.88,36.91,162810.0,30.2531,30.2531,30.1549,30.1795,162810.0
2020-07-07 10:20:00,36.91,36.97,36.9,36.95,195956.0,30.1795,30.2285,30.1713,30.2122,195956.0
2020-07-07 10:25:00,36.96,36.98,36.88,36.92,222788.0,30.2204,30.2367,30.1549,30.1877,222788.0
2020-07-07 10:30:00,36.93,36.93,36.76,36.78,167397.0,30.1958,30.1958,30.0568,30.0732,167397.0
2020-07-07 10:35:00,36.79,36.83,36.73,36.77,210786.0,30.0814,30.1141,30.0323,30.065,210786.0
2020-07-07 10:40:00,36.78,36.78,36.69,36.72,249547.0,30.0732,30.0732,29.9996,30.0241,249547.0
2020-07-07 10:45:00,36.72,36.72,36.65,36.71,221696.0,30.0241,30.0241,29.9669,30.0159,221696.0
2020-07-07 10:50:00,36.7,36.81,36.7,36.76,171502.0,30.0078,30.0977,30.0078,30.0568,171502.0
2020-07-07 10:55:00,36.76,36.86,36.74,36.85,181329.0,30.0568,30.1386,30.0405,30.1304,181329.0
2020-07-07 11:00:00,36.85,36.88,36.81,36.83,143603.0,30.1304,30.1549,30.0977,30.1141,143603.0
2020-07-07 11:05:00,36.84,36.87,36.79,36.83,188604.0,30.1222,30.1468,30.0814,30.1141,188604.0
2020-07-07 11:10:00,36.83,36.99,36.83,36.92,253464.0,30.1141,30.2449,30.1141,30.1877,253464.0
2020-07-07 11:15:00,36.92,37.03,36.9,37.01,281926.0,30.1877,30.2776,30.1713,30.2612,281926.0
2020-07-07 11:20:00,37.01,37.02,36.95,37.0,193308.0,30.2612,30.2694,30.2122,30.2531,193308.0
2020-07-07 11:25:00,37.0,37.02,36.94,37.01,328544.0,30.2531,30.2694,30.204,30.2612,328544.0
2020-07-07 11:30:00,37.01,37.02,36.92,36.94,416072.0,30.2612,30.2694,30.1877,30.204,416072.0
2020-07-07 11:35:00,36.94,36.99,36.9,36.93,288709.0,30.204,30.2449,30.1713,30.1958,288709.0
2020-07-07 11:40:00,36.93,36.94,36.87,36.87,111674.0,30.1958,30.204,30.1468,30.1468,111674.0
2020-07-07 11:45:00,36.86,36.91,36.84,36.91,83946.0,30.1386,30.1795,30.1222,30.1795,83946.0
2020-07-07 11:50:00,36.91,36.92,36.87,36.89,74631.0,30.1795,30.1877,30.1468,30.1631,74631.0
2020-07-07 11:55:00,36.89,36.9,36.84,36.89,144055.0,30.1631,30.1713,30.1222,30.1631,144055.0
2020-07-07 12:00:00,36.89,36.92,36.86,36.89,81705.0,30.1631,30.1877,30.1386,30.1631,81705.0
2020-07-07 12:05:00,36.89,37.0,36.89,36.95,101190.0,30.1631,30.2531,30.1631,30.2122,101190.0
2020-07-07 12:10:00,36.94,36.97,36.92,36.96,43276.0,30.204,30.2285,30.1877,30.2204,43276.0
2020-07-07 12:15:00,36.95,36.98,36.94,36.94,78840.0,30.2122,30.2367,30.204,30.204,78840.0
2020-07-07 12:20:00,36.94,36.94,36.86,36.86,126092.0,30.204,30.204,30.1386,30.1386,126092.0
2020-07-07 12:25:00,36.85,36.91,36.85,36.9,132635.0,30.1304,30.1795,30.1304,30.1713,132635.0
2020-07-07 12:30:00,36.9,36.92,36.86,36.87,104040.0,30.1713,30.1877,30.1386,30.1468,104040.0
2020-07-07 12:35:00,36.87,36.87,36.8,36.8,63316.0,30.1468,30.1468,30.0895,30.0895,63316.0
2020-07-07 12:40:00,36.8,36.86,36.8,36.85,193572.0,30.0895,30.1386,30.0895,30.1304,193572.0
2020-07-07 12:45:00,36.86,36.87,36.81,36.85,84353.0,30.1386,30.1468,30.0977,30.1304,84353.0
2020-07-07 12:50:00,36.84,36.85,36.8,36.81,81964.0,30.1222,30.1304,30.0895,30.0977,81964.0
2020-07-07 12:55:00,36.82,36.85,36.82,36.82,75186.0,30.1059,30.1304,30.1059,30.1059,75186.0
2020-07-07 13:00:00,36.82,36.9,36.81,36.88,143969.0,30.1059,30.1713,30.0977,30.1549,143969.0
2020-07-07 13:05:00,36.88,36.9,36.84,36.85,129046.0,30.1549,30.1713,30.1222,30.1304,129046.0
2020-07-07 13:10:00,36.86,36.87,36.83,36.84,37368.0,30.1386,30.1468,30.1141,30.1222,37368.0
2020-07-07 13:15:00,36.84,36.87,36.82,36.82,52417.0,30.1222,30.1468,30.1059,30.1059,52417.0
2020-07-07 13:20:00,36.82,36.85,36.81,36.83,76571.0,30.1059,30.1304,30.0977,30.1141,76571.0
2020-07-07 13:25:00,36.83,36.87,36.81,36.86,172129.0,30.1141,30.1468,30.0977,30.1386,172129.0
2020-07-07 13:30:00,36.85,36.86,36.82,36.84,121503.0,30.1304,30.1386,30.1059,30.1222,121503.0
2020-07-07 13:35:00,36.84,36.87,36.82,36.86,63454.0,30.1222,30.1468,30.1059,30.1386,63454.0
2020-07-07 13:40:00,36.87,36.9,36.83,36.89,110299.0,30.1468,30.1713,30.1141,30.1631,110299.0
2020-07-07 13:45:00,36.89,36.92,36.88,36.91,67911.0,30.1631,30.1877,30.1549,30.1795,67911.0
2020-07-07 13:50:00,36.91,36.93,36.89,36.93,182614.0,30.1795,30.1958,30.1631,30.1958,182614.0
2020-07-07 13:55:00,36.93,36.96,36.9,36.91,123529.0,30.1958,30.2204,30.1713,30.1795,123529.0
2020-07-07 14:00:00,36.91,36.94,36.82,36.82,178449.0,30.1795,30.204,30.1059,30.1059,178449.0
2020-07-07 14:05:00,36.83,36.88,36.81,36.81,175538.0,30.1141,30.1549,30.0977,30.0977,175538.0
2020-07-07 14:10:00,36.8,36.81,36.75,36.8,170625.0,30.0895,30.0977,30.0487,30.0895,170625.0
2020-07-07 14:15:00,36.8,36.81,36.73,36.74,141939.0,30.0895,30.0977,30.0323,30.0405,141939.0
2020-07-07 14:20:00,36.75,36.77,36.7,36.71,59982.0,30.0487,30.065,30.0078,30.0159,59982.0
2020-07-07 14:25:00,36.7,36.76,36.7,36.74,134716.0,30.0078,30.0568,30.0078,30.0405,134716.0
2020-07-07 14:30:00,36.73,36.74,36.65,36.66,92674.0,30.0323,30.0405,29.9669,29.9751,92674.0
2020-07-07 14:35:00,36.66,36.69,36.65,36.66,110759.0,29.9751,29.9996,29.9669,29.9751,110759.0
2020-07-07 14:40:00,36.67,36.69,36.64,36.64,75049.0,29.9832,29.9996,29.9587,29.9587,75049.0
2020-07-07 14:45:00,36.65,36.65,36.58,36.59,239984.0,29.9669,29.9669,29.9096,29.9178,239984.0
2020-07-07 14:50:00,36.59,36.61,36.55,36.55,108488.0,29.9178,29.9342,29.8851,29.8851,108488.0
2020-07-07 14:55:00,36.55,36.6,36.54,36.59,193338.0,29.8851,29.926,29.8769,29.9178,193338.0
2020-07-07 15:00:00,36.59,36.62,36.54,36.57,99154.0,29.9178,29.9424,29.8769,29.9015,99154.0
2020-07-07 15:05:00,36.58,36.64,36.54,36.57,234270.0,29.9096,29.9587,29.8769,29.9015,234270.0
2020-07-07 15:10:00,36.56,36.57,36.5,36.5,138455.0,29.8933,29.9015,29.8442,29.8442,138455.0
2020-07-07 15:15:00,36.51,36.53,36.47,36.48,224960.0,29.8524,29.8688,29.8197,29.8279,224960.0
2020-07-07 15:20:00,36.48,36.55,36.44,36.53,320794.0,29.8279,29.8851,29.7952,29.8688,320794.0
2020-07-07 15:25:00,36.54,36.55,36.46,36.51,142863.0,29.8769,29.8851,29.8115,29.8524,142863.0
2020-07-07 15:30:00,36.52,36.53,36.43,36.46,401844.0,29.8606,29.8688,29.787,29.8115,401844.0
2020-07-07 15:35:00,36.47,36.48,36.38,36.39,190790.0,29.8197,29.8279,29.7461,29.7543,190790.0
2020-07-07 15:40:00,36.38,36.41,36.36,36.38,259335.0,29.7461,29.7706,29.7298,29.7461,259335.0
2020-07-07 15:45:00,36.39,36.39,36.26,36.31,1163214.0,29.7543,29.7543,29.648,29.6889,1163214.0
2020-07-07 15:50:00,36.3,36.31,36.22,36.3,1115570.0,29.6807,29.6889,29.6153,29.6807,1115570.0
2020-07-07 15:55:00,36.3,36.33,36.2,36.25,1190377.0,29.6807,29.7052,29.5989,29.6398,1190377.0
2020-07-08 09:30:00,36.33,36.33,35.97,36.24,1018597.0,29.7052,29.7052,29.4109,29.6316,1018597.0
2020-07-08 09:35:00,36.25,36.39,36.16,36.38,737983.0,29.6398,29.7543,29.5662,29.7461,737983.0
2020-07-08 09:40:00,36.38,36.49,36.3,36.49,620974.0,29.7461,29.8361,29.6807,29.8361,620974.0
2020-07-08 09:45:00,36.5,36.64,36.49,36.64,406886.0,29.8442,29.9587,29.8361,29.9587,406886.0
2020-07-08 09:50:00,36.63,36.69,36.59,36.66,300718.0,29.9505,29.9996,29.9178,29.9751,300718.0
2020-07-08 09:55:00,36.66,36.71,36.57,36.65,271736.0,29.9751,30.0159,29.9015,29.9669,271736.0
2020-07-08 10:00:00,36.66,36.77,36.61,36.69,184418.0,29.9751,30.065,29.9342,29.9996,184418.0
2020-07-08 10:05:00,36.69,36.73,36.65,36.69,235666.0,29.9996,30.0323,29.9669,29.9996,235666.0
2020-07-08 10:10:00,36.7,36.82,36.67,36.68,215093.0,30.0078,30.1059,29.9832,29.9914,215093.0
2020-07-08 10:15:00,36.68,36.68,36.54,36.59,490925.0,29.9914,29.9914,29.8769,29.9178,490925.0
2020-07-08 10:20:00,36.59,36.61,36.51,36.55,110878.0,29.9178,29.9342,29.8524,29.8851,110878.0
2020-07-08 10:25:00,36.55,36.6,36.49,36.54,110855.0,29.8851,29.926,29.8361,29.8769,110855.0
2020-07-08 10:30:00,36.54,36.62,36.46,36.6,391072.0,29.8769,29.9424,29.8115,29.926,391072.0
2020-07-08 10:35:00,36.61,36.66,36.57,36.6,124042.0,29.9342,29.9751,29.9015,29.926,124042.0
2020-07-08 10:40:00,36.61,36.64,36.52,36.55,134749.0,29.9342,29.9587,29.8606,29.8851,134749.0
2020-07-08 10:45:00,36.55,36.56,36.44,36.46,274780.0,29.8851,29.8933,29.7952,29.8115,274780.0
2020-07-08 10:50:00,36.45,36.47,36.39,36.42,190723.0,29.8034,29.8197,29.7543,29.7788,190723.0
2020-07-08 10:55:00,36.43,36.44,36.3,36.34,170525.0,29.787,29.7952,29.6807,29.7134,170525.0
2020-07-08 11:00:00,36.34,36.37,36.21,36.23,297765.0,29.7134,29.7379,29.6071,29.6235,297765.0
2020-07-08 11:05:00,36.23,36.25,36.14,36.18,338553.0,29.6235,29.6398,29.5499,29.5826,338553.0
2020-07-08 11:10:00,36.18,36.21,36.15,36.21,167386.0,29.5826,29.6071,29.5581,29.6071,167386.0
2020-07-08 11:15:00,36.21,36.21,36.09,36.11,292454.0,29.6071,29.6071,29.509,29.5254,292454.0
2020-07-08 11:20:00,36.11,36.13,36.0,36.06,185186.0,29.5254,29.5417,29.4354,29.4845,185186.0
2020-07-08 11:25:00,36.06,36.11,36.02,36.1,284135.0,29.4845,29.5254,29.4518,29.5172,284135.0
2020-07-08 11:30:00,36.11,36.2,36.1,36.19,234771.0,29.5254,29.5989,29.5172,29.5908,234771.0
2020-07-08 11:35:00,36.19,36.24,36.12,36.2,193174.0,29.5908,29.6316,29.5335,29.5989,193174.0
2020-07-08 11:40:00,36.2,36.21,36.07,36.1,221750.0,29.5989,29.6071,29.4926,29.5172,221750.0
2020-07-08 11:45:00,36.09,36.13,36.01,36.05,172452.0,29.509,29.5417,29.4436,29.4763,172452.0
2020-07-08 11:50:00,36.04,36.09,35.98,36.04,231063.0,29.4681,29.509,29.4191,29.4681,231063.0
2020-07-08 11:55:00,36.03,36.05,35.97,35.99,258203.0,29.4599,29.4763,29.4109,29.4272,258203.0
2020-07-08 12:00:00,36.0,36.02,35.93,35.96,133238.0,29.4354,29.4518,29.3782,29.4027,133238.0
2020-07-08 12:05:00,35.95,36.01,35.95,35.99,154374.0,29.3945,29.4436,29.3945,29.4272,154374.0
2020-07-08 12:10:00,35.99,36.1,35.99,36.08,145363.0,29.4272,29.5172,29.4272,29.5008,145363.0
2020-07-08 12:15:00,36.08,36.2,36.05,36.18,201492.0,29.5008,29.5989,29.4763,29.5826,201492.0
2020-07-08 12:20:00,36.19,36.22,36.17,36.21,141103.0,29.5908,29.6153,29.5744,29.6071,141103.0
2020-07-08 12:25:00,36.22,36.24,36.2,36.22,97399.0,29.6153,29.6316,29.5989,29.6153,97399.0
2020-07-08 12:30:00,36.22,36.28,36.2,36.21,149240.0,29.6153,29.6644,29.5989,29.6071,149240.0
2020-07-08 12:35:00,36.21,36.27,36.2,36.23,128486.0,29.6071,29.6562,29.5989,29.6235,128486.0
2020-07-08 12:40:00,36.23,36.24,36.16,36.19,160992.0,29.6235,29.6316,29.5662,29.5908,160992.0
2020-07-08 12:45:00,36.2,36.26,36.19,36.24,99702.0,29.5989,29.648,29.5908,29.6316,99702.0
2020-07-08 12:50:00,36.24,36.25,36.18,36.2,61794.0,29.6316,29.6398,29.5826,29.5989,61794.0
2020-07-08 12:55:00,36.21,36.29,36.19,36.28,159537.0,29.6071,29.6725,29.5908,29.6644,159537.0
2020-07-08 13:00:00,36.28,36.29,36.23,36.24,95530.0,29.6644,29.6725,29.6235,29.6316,95530.0
2020-07-08 13:05:00,36.24,36.28,36.23,36.26,112192.0,29.6316,29.6644,29.6235,29.648,112192.0
2020-07-08 13:10:00,36.26,36.26,36.18,36.21,81681.0,29.648,29.648,29.5826,29.6071,81681.0
2020-07-08 13:15:00,36.22,36.22,36.1,36.11,109421.0,29.6153,29.6153,29.5172,29.5254,109421.0
2020-07-08 13:20:00,36.11,36.13,36.06,36.07,98656.0,29.5254,29.5417,29.4845,29.4926,98656.0
2020-07-08 13:25:00,36.07,36.11,36.04,36.06,233275.0,29.4926,29.5254,29.4681,29.4845,233275.0
2020-07-08 13:30:00,36.05,36.08,36.03,36.07,128786.0,29.4763,29.5008,29.4599,29.4926,128786.0
2020-07-08 13:35:00,36.07,36.1,36.04,36.1,77985.0,29.4926,29.5172,29.4681,29.5172,77985.0
2020-07-08 13:40:00,36.09,36.11,36.06,36.07,119775.0,29.509,29.5254,29.4845,29.4926,119775.0
2020-07-08 13:45:00,36.06,36.08,36.04,36.06,87916.0,29.4845,29.5008,29.4681,29.4845,87916.0
2020-07-08 13:50:00,36.07,36.11,36.06,36.06,216934.0,29.4926,29.5254,29.4845,29.4845,216934.0
2020-07-08 13:55:00,36.06,36.09,36.01,36.03,186033.0,29.4845,29.509,29.4436,29.4599,186033.0
2020-07-08 14:00:00,36.03,36.12,36.01,36.04,258423.0,29.4599,29.5335,29.4436,29.4681,258423.0
2020-07-08 14:05:00,36.04,36.11,36.04,36.09,185037.0,29.4681,29.5254,29.4681,29.509,185037.0
2020-07-08 14:10:00,36.09,36.14,36.08,36.12,148449.0,29.509,29.5499,29.5008,29.5335,148449.0
2020-07-08 14:15:00,36.13,36.18,36.11,36.17,156509.0,29.5417,29.5826,29.5254,29.5744,156509.0
2020-07-08 14:20:00,36.17,36.22,36.14,36.16,196048.0,29.5744,29.6153,29.5499,29.5662,196048.0
2020-07-08 14:25:00,36.15,36.19,36.15,36.18,105483.0,29.5581,29.5908,29.5581,29.5826,105483.0
2020-07-08 14:30:00,36.17,36.18,36.11,36.12,130961.0,29.5744,29.5826,29.5254,29.5335,130961.0
2020-07-08 14:35:00,36.11,36.14,36.1,36.13,143243.0,29.5254,29.5499,29.5172,29.5417,143243.0
2020-07-08 14:40:00,36.14,36.14,36.03,36.05,179710.0,29.5499,29.5499,29.4599,29.4763,179710.0
2020-07-08 14:45:00,36.05,36.07,36.01,36.06,130936.0,29.4763,29.4926,29.4436,29.4845,130936.0
2020-07-08 14:50:00,36.06,36.1,36.05,36.05,167609.0,29.4845,29.5172,29.4763,29.4763,167609.0
2020-07-08 14:55:00,36.05,36.15,36.05,36.12,275146.0,29.4763,29.5581,29.4763,29.5335,275146.0
2020-07-08 15:00:00,36.13,36.16,36.11,36.13,198120.0,29.5417,29.5662,29.5254,29.5417,198120.0
2020-07-08 15:05:00,36.14,36.17,36.12,36.17,347030.0,29.5499,29.5744,29.5335,29.5744,347030.0
2020-07-08 15:10:00,36.16,36.29,36.16,36.28,225048.0,29.5662,29.6725,29.5662,29.6644,225048.0
2020-07-08 15:15:00,36.28,36.3,36.24,36.27,204628.0,29.6644,29.6807,29.6316,29.6562,204628.0
2020-07-08 15:20:00,36.27,36.46,36.26,36.44,428662.0,29.6562,29.8115,29.648,29.7952,428662.0
2020-07-08 15:25:00,36.44,36.47,36.35,36.36,187203.0,29.7952,29.8197,29.7216,29.7298,187203.0
2020-07-08 15:30:00,36.36,36.45,36.36,36.39,234330.0,29.7298,29.8034,29.7298,29.7543,234330.0
2020-07-08 15:35:00,36.38,36.44,36.34,36.34,269807.0,29.7461,29.7952,29.7134,29.7134,269807.0
2020-07-08 15:40:00,36.34,36.37,36.29,36.32,263753.0,29.7134,29.7379,29.6725,29.6971,263753.0
2020-07-08 15:45:00,36.32,36.33,36.26,36.3,278972.0,29.6971,29.7052,29.648,29.6807,278972.0
2020-07-08 15:50:00,36.29,36.36,36.25,36.36,440185.0,29.6725,29.7298,29.6398,29.7298,440185.0
2020-07-08 15:55:00,36.35,36.36,36.13,36.21,2003377.0,29.7216,29.7298,29.5417,29.6071,2003377.0
2020-07-09 09:30:00,36.05,36.17,35.93,36.02,545745.0,29.4763,29.5744,29.3782,29.4518,545745.0
2020-07-09 09:35:00,36.02,36.08,35.92,35.96,418866.0,29.4518,29.5008,29.37,29.4027,418866.0
2020-07-09 09:40:00,35.97,36.02,35.83,35.84,352689.0,29.4109,29.4518,29.2964,29.3046,352689.0
2020-07-09 09:45:00,35.83,35.83,35.69,35.75,502301.0,29.2964,29.2964,29.1819,29.231,502301.0
2020-07-09 09:50:00,35.75,35.84,35.69,35.72,330000.0,29.231,29.3046,29.1819,29.2065,330000.0
2020-07-09 09:55:00,35.71,35.71,35.6,35.64,331318.0,29.1983,29.1983,29.1084,29.1411,331318.0
2020-07-09 10:00:00,35.63,35.77,35.61,35.7,323674.0,29.1329,29.2474,29.1165,29.1901,323674.0
2020-07-09 10:05:00,35.7,35.81,35.67,35.73,261607.0,29.1901,29.2801,29.1656,29.2146,261607.0
2020-07-09 10:10:00,35.73,35.73,35.58,35.59,351162.0,29.2146,29.2146,29.092,29.1002,351162.0
2020-07-09 10:15:00,35.59,35.59,35.39,35.39,629019.0,29.1002,29.1002,28.9366,28.9366,629019.0
2020-07-09 10:20:00,35.39,35.53,35.34,35.46,415529.0,28.9366,29.0511,28.8958,28.9939,415529.0
2020-07-09 10:25:00,35.45,35.48,35.35,35.4,215937.0,28.9857,29.0102,28.9039,28.9448,215937.0
2020-07-09 10:30:00,35.4,35.41,35.31,35.33,182691.0,28.9448,28.953,28.8712,28.8876,182691.0
2020-07-09 10:35:00,35.33,35.35,35.15,35.2,465468.0,28.8876,28.9039,28.7404,28.7813,465468.0
2020-07-09 10:40:00,35.2,35.2,34.98,35.02,1052345.0,28.7813,28.7813,28.6014,28.6341,1052345.0
2020-07-09 10:45:00,35.02,35.08,34.97,35.01,468976.0,28.6341,28.6832,28.5932,28.6259,468976.0
2020-07-09 10:50:00,35.01,35.06,34.96,34.98,381463.0,28.6259,28.6668,28.5851,28.6014,381463.0
2020-07-09 10:55:00,34.97,34.99,34.79,34.84,531283.0,28.5932,28.6096,28.4461,28.4869,531283.0
2020-07-09 11:00:00,34.84,34.85,34.67,34.68,406508.0,28.4869,28.4951,28.3479,28.3561,406508.0
2020-07-09 11:05:00,34.67,34.94,34.65,34.94,849420.0,28.3479,28.5687,28.3316,28.5687,849420.0
2020-07-09 11:10:00,34.94,34.98,34.85,34.9,731409.0,28.5687,28.6014,28.4951,28.536,731409.0
2020-07-09 11:15:00,34.88,34.92,34.61,34.61,363381.0,28.5196,28.5524,28.2989,28.2989,363381.0
2020-07-09 11:20:00,34.62,34.75,34.61,34.73,424821.0,28.3071,28.4133,28.2989,28.397,424821.0
2020-07-09 11:25:00,34.73,34.83,34.64,34.83,304316.0,28.397,28.4788,28.3234,28.4788,304316.0
2020-07-09 11:30:00,34.83,34.88,34.74,34.75,283043.0,28.4788,28.5196,28.4052,28.4133,283043.0
2020-07-09 11:35:00,34.75,34.83,34.7,34.77,411786.0,28.4133,28.4788,28.3725,28.4297,411786.0
2020-07-09 11:40:00,34.77,34.8,34.59,34.68,534280.0,28.4297,28.4542,28.2825,28.3561,534280.0
2020-07-09 11:45:00,34.68,34.75,34.65,34.73,450167.0,28.3561,28.4133,28.3316,28.397,450167.0
2020-07-09 11:50:00,34.73,34.79,34.67,34.79,352047.0,28.397,28.4461,28.3479,28.4461,352047.0
2020-07-09 11:55:00,34.78,34.79,34.73,34.75,273801.0,28.4379,28.4461,28.397,28.4133,273801.0
2020-07-09 12:00:00,34.75,34.99,34.73,34.96,384321.0,28.4133,28.6096,28.397,28.5851,384321.0
2020-07-09 12:05:00,34.96,34.99,34.9,34.93,444098.0,28.5851,28.6096,28.536,28.5605,444098.0
2020-07-09 12:10:00,34.93,34.96,34.89,34.91,148933.0,28.5605,28.5851,28.5278,28.5442,148933.0
2020-07-09 12:15:00,34.91,34.94,34.82,34.85,151601.0,28.5442,28.5687,28.4706,28.4951,151601.0
2020-07-09 12:20:00,34.85,34.86,34.81,34.85,160045.0,28.4951,28.5033,28.4624,28.4951,160045.0
2020-07-09 12:25:00,34.86,34.9,34.81,34.83,137974.0,28.5033,28.536,28.4624,28.4788,137974.0
2020-07-09 12:30:00,34.82,34.82,34.74,34.76,170858.0,28.4706,28.4706,28.4052,28.4215,170858.0
2020-07-09 12:35:00,34.76,34.84,34.75,34.76,145840.0,28.4215,28.4869,28.4133,28.4215,145840.0
2020-07-09 12:40:00,34.76,34.8,34.74,34.74,314785.0,28.4215,28.4542,28.4052,28.4052,314785.0
2020-07-09 12:45:00,34.74,34.79,34.73,34.73,105558.0,28.4052,28.4461,28.397,28.397,105558.0
2020-07-09 12:50:00,34.73,34.82,34.71,34.8,188744.0,28.397,28.4706,28.3806,28.4542,188744.0
2020-07-09 12:55:00,34.8,34.82,34.72,34.78,79283.0,28.4542,28.4706,28.3888,28.4379,79283.0
2020-07-09 13:00:00,34.77,34.84,34.72,34.82,456030.0,28.4297,28.4869,28.3888,28.4706,456030.0
2020-07-09 13:05:00,34.82,34.93,34.8,34.91,235644.0,28.4706,28.5605,28.4542,28.5442,235644.0
2020-07-09 13:10:00,34.92,34.95,34.88,34.9,232647.0,28.5524,28.5769,28.5196,28.536,232647.0
2020-07-09 13:15:00,34.9,34.96,34.9,34.94,196704.0,28.536,28.5851,28.536,28.5687,196704.0
2020-07-09 13:20:00,34.93,34.94,34.85,34.87,121097.0,28.5605,28.5687,28.4951,28.5115,121097.0
2020-07-09 13:25:00,34.88,34.88,34.81,34.83,106012.0,28.5196,28.5196,28.4624,28.4788,106012.0
2020-07-09 13:30:00,34.83,34.85,34.8,34.8,75756.0,28.4788,28.4951,28.4542,28.4542,75756.0
2020-07-09 13:35:00,34.8,34.83,34.78,34.8,75404.0,28.4542,28.4788,28.4379,28.4542,75404.0
2020-07-09 13:40:00,34.81,34.88,34.71,34.71,300268.0,28.4624,28.5196,28.3806,28.3806,300268.0
2020-07-09 13:45:00,34.71,34.75,34.7,34.73,104639.0,28.3806,28.4133,28.3725,28.397,104639.0
2020-07-09 13:50:00,34.73,34.74,34.67,34.71,199923.0,28.397,28.4052,28.3479,28.3806,199923.0
2020-07-09 13:55:00,34.71,34.73,34.67,34.7,134454.0,28.3806,28.397,28.3479,28.3725,134454.0
2020-07-09 14:00:00,34.7,34.7,34.65,34.68,285565.0,28.3725,28.3725,28.3316,28.3561,285565.0
2020-07-09 14:05:00,34.67,34.75,34.66,34.7,300731.0,28.3479,28.4133,28.3398,28.3725,300731.0
2020-07-09 14:10:00,34.71,34.77,34.69,34.74,223684.0,28.3806,28.4297,28.3643,28.4052,223684.0
2020-07-09 14:15:00,34.75,34.83,34.74,34.8,188465.0,28.4133,28.4788,28.4052,28.4542,188465.0
2020-07-09 14:20:00,34.81,34.81,34.7,34.7,173706.0,28.4624,28.4624,28.3725,28.3725,173706.0
2020-07-09 14:25:00,34.7,34.78,34.7,34.77,122890.0,28.3725,28.4379,28.3725,28.4297,122890.0
2020-07-09 14:30:00,34.77,34.81,34.73,34.73,250645.0,28.4297,28.4624,28.397,28.397,250645.0
2020-07-09 14:35:00,34.73,34.77,34.71,34.72,95340.0,28.397,28.4297,28.3806,28.3888,95340.0
2020-07-09 14:40:00,34.72,34.76,34.66,34.67,103477.0,28.3888,28.4215,28.3398,28.3479,103477.0
2020-07-09 14:45:00,34.67,34.72,34.66,34.7,159418.0,28.3479,28.3888,28.3398,28.3725,159418.0
2020-07-09 14:50:00,34.7,34.7,34.64,34.64,142084.0,28.3725,28.3725,28.3234,28.3234,142084.0
2020-07-09 14:55:00,34.64,34.72,34.64,34.7,307561.0,28.3234,28.3888,28.3234,28.3725,307561.0
2020-07-09 15:00:00,34.7,34.77,34.69,34.75,406932.0,28.3725,28.4297,28.3643,28.4133,406932.0
2020-07-09 15:05:00,34.75,34.76,34.69,34.7,195593.0,28.4133,28.4215,28.3643,28.3725,195593.0
2020-07-09 15:10:00,34.7,34.75,34.67,34.74,344694.0,28.3725,28.4133,28.3479,28.4052,344694.0
2020-07-09 15:15:00,34.75,34.81,34.7,34.71,647756.0,28.4133,28.4624,28.3725,28.3806,647756.0
2020-07-09 15:20:00,34.7,34.72,34.61,34.65,264572.0,28.3725,28.3888,28.2989,28.3316,264572.0
2020-07-09 15:25:00,34.65,34.68,34.58,34.59,453695.0,28.3316,28.3561,28.2743,28.2825,453695.0
2020-07-09 15:30:00,34.58,34.64,34.56,34.58,615515.0,28.2743,28.3234,28.258,28.2743,615515.0
2020-07-09 15:35:00,34.58,34.6,34.52,34.58,721991.0,28.2743,28.2907,28.2253,28.2743,721991.0
2020-07-09 15:40:00,34.58,34.59,34.52,34.55,428103.0,28.2743,28.2825,28.2253,28.2498,428103.0
2020-07-09 15:45:00,34.54,34.71,34.54,34.66,859898.0,28.2416,28.3806,28.2416,28.3398,859898.0
2020-07-09 15:50:00,34.65,34.66,34.49,34.53,1177375.0,28.3316,28.3398,28.2008,28.2335,1177375.0
2020-07-09 15:55:00,34.53,34.53,34.4,34.45,1729907.0,28.2335,28.2335,28.1272,28.1681,1729907.0
2020-07-10 09:30:00,34.24,34.64,34.24,34.59,750760.0,27.9963,28.3234,27.9963,28.2825,750760.0
2020-07-10 09:35:00,34.58,35.02,34.52,34.98,482656.0,28.2743,28.6341,28.2253,28.6014,482656.0
2020-07-10 09:40:00,34.97,35.03,34.84,34.98,570334.0,28.5932,28.6423,28.4869,28.6014,570334.0
2020-07-10 09:45:00,34.98,35.03,34.91,34.95,385010.0,28.6014,28.6423,28.5442,28.5769,385010.0
2020-07-10 09:50:00,34.95,34.96,34.82,34.94,529679.0,28.5769,28.5851,28.4706,28.5687,529679.0
2020-07-10 09:55:00,34.94,34.96,34.81,34.91,275655.0,28.5687,28.5851,28.4624,28.5442,275655.0
2020-07-10 10:00:00,34.91,34.92,34.61,34.73,276379.0,28.5442,28.5524,28.2989,28.397,276379.0
2020-07-10 10:05:00,34.74,34.86,34.74,34.77,249009.0,28.4052,28.5033,28.4052,28.4297,249009.0
2020-07-10 10:10:00,34.77,35.0,34.75,34.98,683831.0,28.4297,28.6178,28.4133,28.6014,683831.0
2020-07-10 10:15:00,34.99,35.03,34.81,34.81,474189.0,28.6096,28.6423,28.4624,28.4624,474189.0
2020-07-10 10:20:00,34.81,34.92,34.79,34.81,419413.0,28.4624,28.5524,28.4461,28.4624,419413.0
2020-07-10 10:25:00,34.81,35.03,34.8,35.01,834826.0,28.4624,28.6423,28.4542,28.6259,834826.0
2020-07-10 10:30:00,35.01,35.07,34.92,34.99,322027.0,28.6259,28.675,28.5524,28.6096,322027.0
2020-07-10 10:35:00,34.99,35.05,34.95,34.95,274133.0,28.6096,28.6586,28.5769,28.5769,274133.0
2020-07-10 10:40:00,34.96,35.16,34.96,35.14,383032.0,28.5851,28.7486,28.5851,28.7322,383032.0
2020-07-10 10:45:00,35.14,35.17,35.06,35.16,409268.0,28.7322,28.7568,28.6668,28.7486,409268.0
2020-07-10 10:50:00,35.15,35.17,35.06,35.11,312076.0,28.7404,28.7568,28.6668,28.7077,312076.0
2020-07-10 10:55:00,35.11,35.18,35.06,35.17,284539.0,28.7077,28.7649,28.6668,28.7568,284539.0
2020-07-10 11:00:00,35.17,35.18,35.04,35.07,581550.0,28.7568,28.7649,28.6505,28.675,581550.0
2020-07-10 11:05:00,35.07,35.2,35.06,35.2,271200.0,28.675,28.7813,28.6668,28.7813,271200.0
2020-07-10 11:10:00,35.2,35.25,35.15,35.18,699034.0,28.7813,28.8222,28.7404,28.7649,699034.0
2020-07-10 11:15:00,35.18,35.23,35.13,35.16,312790.0,28.7649,28.8058,28.7241,28.7486,312790.0
2020-07-10 11:20:00,35.16,35.22,35.14,35.14,225393.0,28.7486,28.7976,28.7322,28.7322,225393.0
2020-07-10 11:25:00,35.14,35.18,35.12,35.16,272112.0,28.7322,28.7649,28.7159,28.7486,272112.0
2020-07-10 11:30:00,35.16,35.17,34.99,35.04,1032371.0,28.7486,28.7568,28.6096,28.6505,1032371.0
2020-07-10 11:35:00,35.03,35.1,35.0,35.09,305010.0,28.6423,28.6995,28.6178,28.6914,305010.0
2020-07-10 11:40:00,35.09,35.17,35.08,35.16,288418.0,28.6914,28.7568,28.6832,28.7486,288418.0
2020-07-10 11:45:00,35.15,35.19,35.11,35.17,309653.0,28.7404,28.7731,28.7077,28.7568,309653.0
2020-07-10 11:50:00,35.17,35.2,35.16,35.19,86942.0,28.7568,28.7813,28.7486,28.7731,86942.0
2020-07-10 11:55:00,35.2,35.25,35.12,35.14,419238.0,28.7813,28.8222,28.7159,28.7322,419238.0
2020-07-10 12:00:00,35.14,35.15,35.09,35.14,241106.0,28.7322,28.7404,28.6914,28.7322,241106.0
2020-07-10 12:05:00,35.13,35.21,35.12,35.21,181455.0,28.7241,28.7895,28.7159,28.7895,181455.0
2020-07-10 12:10:00,35.21,35.23,35.18,35.21,120225.0,28.7895,28.8058,28.7649,28.7895,120225.0
2020-07-10 12:15:00,35.22,35.24,35.07,35.09,245252.0,28.7976,28.814,28.675,28.6914,245252.0
2020-07-10 12:20:00,35.1,35.12,35.08,35.1,103755.0,28.6995,28.7159,28.6832,28.6995,103755.0
2020-07-10 12:25:00,35.11,35.12,35.05,35.05,115172.0,28.7077,28.7159,28.6586,28.6586,115172.0
2020-07-10 12:30:00,35.05,35.06,35.01,35.03,124397.0,28.6586,28.6668,28.6259,28.6423,124397.0
2020-07-10 12:35:00,35.02,35.07,35.01,35.03,107823.0,28.6341,28.675,28.6259,28.6423,107823.0
2020-07-10 12:40:00,35.03,35.07,34.97,35.05,283293.0,28.6423,28.675,28.5932,28.6586,283293.0
2020-07-10 12:45:00,35.05,35.08,35.04,35.07,152758.0,28.6586,28.6832,28.6505,28.675,152758.0
2020-07-10 12:50:00,35.06,35.13,35.06,35.13,251883.0,28.6668,28.7241,28.6668,28.7241,251883.0
2020-07-10 12:55:00,35.13,35.17,35.11,35.14,120123.0,28.7241,28.7568,28.7077,28.7322,120123.0
2020-07-10 13:00:00,35.13,35.15,35.1,35.12,123363.0,28.7241,28.7404,28.6995,28.7159,123363.0
2020-07-10 13:05:00,35.14,35.17,35.13,35.13,78296.0,28.7322,28.7568,28.7241,28.7241,78296.0
2020-07-10 13:10:00,35.12,35.14,35.09,35.1,100428.0,28.7159,28.7322,28.6914,28.6995,100428.0
2020-07-10 13:15:00,35.11,35.12,35.03,35.05,114244.0,28.7077,28.7159,28.6423,28.6586,114244.0
2020-07-10 13:20:00,35.04,35.09,35.02,35.05,108603.0,28.6505,28.6914,28.6341,28.6586,108603.0
2020-07-10 13:25:00,35.04,35.04,34.96,34.98,84822.0,28.6505,28.6505,28.5851,28.6014,84822.0
2020-07-10 13:30:00,34.98,35.02,34.98,35.0,51736.0,28.6014,28.6341,28.6014,28.6178,51736.0
2020-07-10 13:35:00,35.0,35.03,34.98,35.02,51597.0,28.6178,28.6423,28.6014,28.6341,51597.0
2020-07-10 13:40:00,35.03,35.13,35.02,35.13,144126.0,28.6423,28.7241,28.6341,28.7241,144126.0
2020-07-10 13:45:00,35.13,35.15,35.08,35.14,115242.0,28.7241,28.7404,28.6832,28.7322,115242.0
2020-07-10 13:50:00,35.14,35.19,35.14,35.17,94215.0,28.7322,28.7731,28.7322,28.7568,94215.0
2020-07-10 13:55:00,35.19,35.21,35.15,35.18,146486.0,28.7731,28.7895,28.7404,28.7649,146486.0
2020-07-10 14:00:00,35.18,35.22,35.18,35.22,107717.0,28.7649,28.7976,28.7649,28.7976,107717.0
2020-07-10 14:05:00,35.22,35.25,35.2,35.22,169728.0,28.7976,28.8222,28.7813,28.7976,169728.0
2020-07-10 14:10:00,35.22,35.22,35.14,35.16,108815.0,28.7976,28.7976,28.7322,28.7486,108815.0
2020-07-10 14:15:00,35.16,35.2,35.15,35.19,172402.0,28.7486,28.7813,28.7404,28.7731,172402.0
2020-07-10 14:20:00,35.19,35.21,35.17,35.21,142372.0,28.7731,28.7895,28.7568,28.7895,142372.0
2020-07-10 14:25:00,35.2,35.23,35.19,35.2,123497.0,28.7813,28.8058,28.7731,28.7813,123497.0
2020-07-10 14:30:00,35.2,35.24,35.19,35.24,61985.0,28.7813,28.814,28.7731,28.814,61985.0
2020-07-10 14:35:00,35.24,35.29,35.24,35.27,96599.0,28.814,28.8549,28.814,28.8385,96599.0
2020-07-10 14:40:00,35.26,35.26,35.21,35.23,102613.0,28.8304,28.8304,28.7895,28.8058,102613.0
2020-07-10 14:45:00,35.23,35.26,35.21,35.22,62616.0,28.8058,28.8304,28.7895,28.7976,62616.0
2020-07-10 14:50:00,35.21,35.24,35.13,35.14,506253.0,28.7895,28.814,28.7241,28.7322,506253.0
2020-07-10 14:55:00,35.15,35.16,35.1,35.1,175749.0,28.7404,28.7486,28.6995,28.6995,175749.0
2020-07-10 15:00:00,35.1,35.12,35.04,35.12,218613.0,28.6995,28.7159,28.6505,28.7159,218613.0
2020-07-10 15:05:00,35.11,35.16,35.09,35.15,286065.0,28.7077,28.7486,28.6914,28.7404,286065.0
2020-07-10 15:10:00,35.14,35.27,35.14,35.26,386562.0,28.7322,28.8385,28.7322,28.8304,386562.0
2020-07-10 15:15:00,35.26,35.34,35.24,35.34,244688.0,28.8304,28.8958,28.814,28.8958,244688.0
2020-07-10 15:20:00,35.33,35.37,35.29,35.36,244274.0,28.8876,28.9203,28.8549,28.9121,244274.0
2020-07-10 15:25:00,35.36,35.41,35.32,35.37,265978.0,28.9121,28.953,28.8794,28.9203,265978.0
2020-07-10 15:30:00,35.37,35.39,35.33,35.38,285333.0,28.9203,28.9366,28.8876,28.9285,285333.0
2020-07-10 15:35:00,35.38,35.39,35.29,35.36,506493.0,28.9285,28.9366,28.8549,28.9121,506493.0
2020-07-10 15:40:00,35.37,35.38,35.32,35.36,182103.0,28.9203,28.9285,28.8794,28.9121,182103.0
2020-07-10 15:45:00,35.36,35.53,35.36,35.52,470973.0,28.9121,29.0511,28.9121,29.0429,470973.0
2020-07-10 15:50:00,35.53,35.58,35.45,35.5,802114.0,29.0511,29.092,28.9857,29.0266,802114.0
2020-07-10 15:55:00,35.49,35.57,35.46,35.55,1228661.0,29.0184,29.0838,28.9939,29.0675,1228661.0
2020-07-13 09:30:00,35.87,35.9,35.61,35.62,775941.0,29.3291,29.3536,29.1165,29.1247,775941.0
2020-07-13 09:35:00,35.62,35.67,35.3,35.36,480568.0,29.1247,29.1656,28.8631,28.9121,480568.0
2020-07-13 09:40:00,35.37,35.48,35.23,35.25,342044.0,28.9203,29.0102,28.8058,28.8222,342044.0
2020-07-13 09:45:00,35.25,35.38,35.18,35.36,541599.0,28.8222,28.9285,28.7649,28.9121,541599.0
2020-07-13 09:50:00,35.36,35.44,35.3,35.33,191034.0,28.9121,28.9775,28.8631,28.8876,191034.0
2020-07-13 09:55:00,35.32,35.38,35.11,35.12,261108.0,28.8794,28.9285,28.7077,28.7159,261108.0
2020-07-13 10:00:00,35.12,35.21,35.08,35.13,304731.0,28.7159,28.7895,28.6832,28.7241,304731.0
2020-07-13 10:05:00,35.14,35.22,35.09,35.22,273316.0,28.7322,28.7976,28.6914,28.7976,273316.0
2020-07-13 10:10:00,35.22,35.3,35.14,35.26,413361.0,28.7976,28.8631,28.7322,28.8304,413361.0
2020-07-13 10:15:00,35.26,35.34,35.23,35.34,232559.0,28.8304,28.8958,28.8058,28.8958,232559.0
2020-07-13 10:20:00,35.34,35.43,35.33,35.34,241752.0,28.8958,28.9694,28.8876,28.8958,241752.0
2020-07-13 10:25:00,35.34,35.39,35.3,35.35,198614.0,28.8958,28.9366,28.8631,28.9039,198614.0
2020-07-13 10:30:00,35.36,35.4,35.31,35.33,202863.0,28.9121,28.9448,28.8712,28.8876,202863.0
2020-07-13 10:35:00,35.33,35.42,35.32,35.38,286623.0,28.8876,28.9612,28.8794,28.9285,286623.0
2020-07-13 10:40:00,35.38,35.45,35.33,35.35,309088.0,28.9285,28.9857,28.8876,28.9039,309088.0
2020-07-13 10:45:00,35.34,35.42,35.29,35.41,283230.0,28.8958,28.9612,28.8549,28.953,283230.0
2020-07-13 10:50:00,35.41,35.46,35.34,35.45,375967.0,28.953,28.9939,28.8958,28.9857,375967.0
2020-07-13 10:55:00,35.45,35.57,35.44,35.57,315755.0,28.9857,29.0838,28.9775,29.0838,315755.0
2020-07-13 11:00:00,35.57,35.58,35.47,35.52,968511.0,29.0838,29.092,29.0021,29.0429,968511.0
2020-07-13 11:05:00,35.52,35.59,35.51,35.58,699348.0,29.0429,29.1002,29.0348,29.092,699348.0
2020-07-13 11:10:00,35.58,35.6,35.47,35.53,303580.0,29.092,29.1084,29.0021,29.0511,303580.0
2020-07-13 11:15:00,35.52,35.54,35.46,35.48,329205.0,29.0429,29.0593,28.9939,29.0102,329205.0
2020-07-13 11:20:00,35.48,35.55,35.43,35.55,221361.0,29.0102,29.0675,28.9694,29.0675,221361.0
2020-07-13 11:25:00,35.55,35.56,35.47,35.51,507580.0,29.0675,29.0756,29.0021,29.0348,507580.0
2020-07-13 11:30:00,35.51,35.52,35.44,35.49,400488.0,29.0348,29.0429,28.9775,29.0184,400488.0
2020-07-13 11:35:00,35.49,35.5,35.41,35.45,206450.0,29.0184,29.0266,28.953,28.9857,206450.0
2020-07-13 11:40:00,35.45,35.46,35.39,35.41,268737.0,28.9857,28.9939,28.9366,28.953,268737.0
2020-07-13 11:45:00,35.41,35.43,35.34,35.42,313221.0,28.953,28.9694,28.8958,28.9612,313221.0
2020-07-13 11:50:00,35.43,35.47,35.38,35.47,157508.0,28.9694,29.0021,28.9285,29.0021,157508.0
2020-07-13 11:55:00,35.47,35.47,35.36,35.37,126946.0,29.0021,29.0021,28.9121,28.9203,126946.0
2020-07-13 12:00:00,35.36,35.45,35.35,35.42,173815.0,28.9121,28.9857,28.9039,28.9612,173815.0
2020-07-13 12:05:00,35.43,35.45,35.38,35.4,163153.0,28.9694,28.9857,28.9285,28.9448,163153.0
2020-07-13 12:10:00,35.4,35.42,35.38,35.41,247295.0,28.9448,28.9612,28.9285,28.953,247295.0
2020-07-13 12:15:00,35.41,35.46,35.39,35.46,99997.0,28.953,28.9939,28.9366,28.9939,99997.0
2020-07-13 12:20:00,35.46,35.46,35.41,35.44,152057.0,28.9939,28.9939,28.953,28.9775,152057.0
2020-07-13 12:25:00,35.44,35.44,35.39,35.42,188285.0,28.9775,28.9775,28.9366,28.9612,188285.0
2020-07-13 12:30:00,35.42,35.46,35.42,35.43,265339.0,28.9612,28.9939,28.9612,28.9694,265339.0
2020-07-13 12:35:00,35.44,35.53,35.41,35.52,166681.0,28.9775,29.0511,28.953,29.0429,166681.0
2020-07-13 12:40:00,35.52,35.6,35.52,35.59,280530.0,29.0429,29.1084,29.0429,29.1002,280530.0
2020-07-13 12:45:00,35.59,35.6,35.54,35.58,341482.0,29.1002,29.1084,29.0593,29.092,341482.0
2020-07-13 12:50:00,35.58,35.61,35.54,35.55,269535.0,29.092,29.1165,29.0593,29.0675,269535.0
2020-07-13 12:55:00,35.55,35.63,35.53,35.62,168227.0,29.0675,29.1329,29.0511,29.1247,168227.0
2020-07-13 13:00:00,35.62,35.64,35.54,35.57,322099.0,29.1247,29.1411,29.0593,29.0838,322099.0
2020-07-13 13:05:00,35.57,35.66,35.55,35.66,111183.0,29.0838,29.1574,29.0675,29.1574,111183.0
2020-07-13 13:10:00,35.67,35.75,35.67,35.74,312671.0,29.1656,29.231,29.1656,29.2228,312671.0
2020-07-13 13:15:00,35.75,35.83,35.74,35.77,313049.0,29.231,29.2964,29.2228,29.2474,313049.0
2020-07-13 13:20:00,35.78,35.82,35.75,35.76,251626.0,29.2555,29.2882,29.231,29.2392,251626.0
2020-07-13 13:25:00,35.76,35.76,35.69,35.73,190182.0,29.2392,29.2392,29.1819,29.2146,190182.0
2020-07-13 13:30:00,35.74,35.82,35.72,35.81,206624.0,29.2228,29.2882,29.2065,29.2801,206624.0
2020-07-13 13:35:00,35.81,35.92,35.8,35.91,305310.0,29.2801,29.37,29.2719,29.3618,305310.0
2020-07-13 13:40:00,35.9,36.01,35.9,36.0,296507.0,29.3536,29.4436,29.3536,29.4354,296507.0
2020-07-13 13:45:00,36.0,36.01,35.91,35.98,273347.0,29.4354,29.4436,29.3618,29.4191,273347.0
2020-07-13 13:50:00,35.98,36.0,35.93,35.94,152535.0,29.4191,29.4354,29.3782,29.3864,152535.0
2020-07-13 13:55:00,35.95,35.99,35.9,35.91,295342.0,29.3945,29.4272,29.3536,29.3618,295342.0
2020-07-13 14:00:00,35.91,35.92,35.83,35.92,475265.0,29.3618,29.37,29.2964,29.37,475265.0
2020-07-13 14:05:00,35.92,35.96,35.82,35.84,642126.0,29.37,29.4027,29.2882,29.3046,642126.0
2020-07-13 14:10:00,35.84,35.89,35.76,35.82,445812.0,29.3046,29.3455,29.2392,29.2882,445812.0
2020-07-13 14:15:00,35.82,35.89,35.78,35.88,994867.0,29.2882,29.3455,29.2555,29.3373,994867.0
2020-07-13 14:20:00,35.87,35.94,35.82,35.84,533308.0,29.3291,29.3864,29.2882,29.3046,533308.0
2020-07-13 14:25:00,35.84,35.86,35.77,35.81,398279.0,29.3046,29.3209,29.2474,29.2801,398279.0
2020-07-13 14:30:00,35.8,35.84,35.75,35.82,953290.0,29.2719,29.3046,29.231,29.2882,953290.0
2020-07-13 14:35:00,35.81,35.85,35.73,35.78,680750.0,29.2801,29.3128,29.2146,29.2555,680750.0
2020-07-13 14:40:00,35.78,35.83,35.73,35.82,531431.0,29.2555,29.2964,29.2146,29.2882,531431.0
2020-07-13 14:45:00,35.83,35.9,35.8,35.89,414216.0,29.2964,29.3536,29.2719,29.3455,414216.0
2020-07-13 14:50:00,35.89,35.96,35.85,35.96,537613.0,29.3455,29.4027,29.3128,29.4027,537613.0
2020-07-13 14:55:00,35.96,35.97,35.9,35.97,405874.0,29.4027,29.4109,29.3536,29.4109,405874.0
2020-07-13 15:00:00,35.97,35.98,35.87,35.91,455015.0,29.4109,29.4191,29.3291,29.3618,455015.0
2020-07-13 15:05:00,35.91,35.93,35.75,35.8,546711.0,29.3618,29.3782,29.231,29.2719,546711.0
2020-07-13 15:10:00,35.8,35.86,35.78,35.84,568759.0,29.2719,29.3209,29.2555,29.3046,568759.0
2020-07-13 15:15:00,35.83,35.93,35.81,35.87,463318.0,29.2964,29.3782,29.2801,29.3291,463318.0
2020-07-13 15:20:00,35.86,35.91,35.81,35.81,562316.0,29.3209,29.3618,29.2801,29.2801,562316.0
2020-07-13 15:25:00,35.8,35.84,35.69,35.69,591621.0,29.2719,29.3046,29.1819,29.1819,591621.0
2020-07-13 15:30:00,35.69,35.76,35.5,35.65,2636565.0,29.1819,29.2392,29.0266,29.1492,2636565.0
2020-07-13 15:35:00,35.65,35.66,35.38,35.44,2383683.0,29.1492,29.1574,28.9285,28.9775,2383683.0
2020-07-13 15:40:00,35.45,35.62,35.43,35.51,631386.0,28.9857,29.1247,28.9694,29.0348,631386.0
2020-07-13 15:45:00,35.51,35.54,35.32,35.34,537799.0,29.0348,29.0593,28.8794,28.8958,537799.0
2020-07-13 15:50:00,35.33,35.38,35.29,35.35,863875.0,28.8876,28.9285,28.8549,28.9039,863875.0
2020-07-13 15:55:00,35.36,35.45,35.28,35.35,1011274.0,28.9121,28.9857,28.8467,28.9039,1011274.0
2020-07-14 09:30:00,35.13,35.25,35.01,35.12,1119396.0,28.7241,28.8222,28.6259,28.7159,1119396.0
2020-07-14 09:35:00,35.12,35.29,35.02,35.28,591440.0,28.7159,28.8549,28.6341,28.8467,591440.0
2020-07-14 09:40:00,35.28,35.45,35.13,35.41,586468.0,28.8467,28.9857,28.7241,28.953,586468.0
2020-07-14 09:45:00,35.41,35.53,35.35,35.48,402377.0,28.953,29.0511,28.9039,29.0102,402377.0
2020-07-14 09:50:00,35.49,35.64,35.38,35.58,492860.0,29.0184,29.1411,28.9285,29.092,492860.0
2020-07-14 09:55:00,35.58,35.82,35.54,35.8,711724.0,29.092,29.2882,29.0593,29.2719,711724.0
2020-07-14 10:00:00,35.8,35.88,35.69,35.77,446010.0,29.2719,29.3373,29.1819,29.2474,446010.0
2020-07-14 10:05:00,35.77,35.77,35.57,35.6,445156.0,29.2474,29.2474,29.0838,29.1084,445156.0
2020-07-14 10:10:00,35.6,35.83,35.6,35.81,653418.0,29.1084,29.2964,29.1084,29.2801,653418.0
2020-07-14 10:15:00,35.81,35.91,35.76,35.88,396443.0,29.2801,29.3618,29.2392,29.3373,396443.0
2020-07-14 10:20:00,35.87,36.08,35.85,36.0,576055.0,29.3291,29.5008,29.3128,29.4354,576055.0
2020-07-14 10:25:00,36.0,36.11,35.94,36.1,586682.0,29.4354,29.5254,29.3864,29.5172,586682.0
2020-07-14 10:30:00,36.1,36.22,36.1,36.21,663257.0,29.5172,29.6153,29.5172,29.6071,663257.0
2020-07-14 10:35:00,36.21,36.22,36.09,36.15,515075.0,29.6071,29.6153,29.509,29.5581,515075.0
2020-07-14 10:40:00,36.16,36.25,36.14,36.18,401115.0,29.5662,29.6398,29.5499,29.5826,401115.0
2020-07-14 10:45:00,36.18,36.19,35.99,36.02,432756.0,29.5826,29.5908,29.4272,29.4518,432756.0
2020-07-14 10:50:00,36.0,36.14,35.97,36.06,346761.0,29.4354,29.5499,29.4109,29.4845,346761.0
2020-07-14 10:55:00,36.06,36.09,35.97,36.07,329519.0,29.4845,29.509,29.4109,29.4926,329519.0
2020-07-14 11:00:00,36.08,36.27,36.06,36.18,373245.0,29.5008,29.6562,29.4845,29.5826,373245.0
2020-07-14 11:05:00,36.19,36.4,36.18,36.34,686240.0,29.5908,29.7625,29.5826,29.7134,686240.0
2020-07-14 11:10:00,36.34,36.42,36.26,36.34,316661.0,29.7134,29.7788,29.648,29.7134,316661.0
2020-07-14 11:15:00,36.34,36.37,36.26,36.32,323847.0,29.7134,29.7379,29.648,29.6971,323847.0
2020-07-14 11:20:00,36.31,36.36,36.24,36.28,717054.0,29.6889,29.7298,29.6316,29.6644,717054.0
2020-07-14 11:25:00,36.28,36.3,36.21,36.21,296616.0,29.6644,29.6807,29.6071,29.6071,296616.0
2020-07-14 11:30:00,36.2,36.4,36.2,36.35,383993.0,29.5989,29.7625,29.5989,29.7216,383993.0
2020-07-14 11:35:00,36.36,36.36,36.23,36.26,200190.0,29.7298,29.7298,29.6235,29.648,200190.0
2020-07-14 11:40:00,36.25,36.32,36.24,36.31,208044.0,29.6398,29.6971,29.6316,29.6889,208044.0
2020-07-14 11:45:00,36.32,36.38,36.26,36.37,276300.0,29.6971,29.7461,29.648,29.7379,276300.0
2020-07-14 11:50:00,36.37,36.45,36.36,36.43,454709.0,29.7379,29.8034,29.7298,29.787,454709.0
2020-07-14 11:55:00,36.43,36.48,36.4,36.46,217738.0,29.787,29.8279,29.7625,29.8115,217738.0
2020-07-14 12:00:00,36.45,36.49,36.42,36.47,613838.0,29.8034,29.8361,29.7788,29.8197,613838.0
2020-07-14 12:05:00,36.47,36.48,36.32,36.37,476352.0,29.8197,29.8279,29.6971,29.7379,476352.0
2020-07-14 12:10:00,36.37,36.37,36.28,36.3,227828.0,29.7379,29.7379,29.6644,29.6807,227828.0
2020-07-14 12:15:00,36.3,36.36,36.28,36.31,287433.0,29.6807,29.7298,29.6644,29.6889,287433.0
2020-07-14 12:20:00,36.32,36.36,36.29,36.3,237664.0,29.6971,29.7298,29.6725,29.6807,237664.0
2020-07-14 12:25:00,36.29,36.3,36.22,36.23,204447.0,29.6725,29.6807,29.6153,29.6235,204447.0
2020-07-14 12:30:00,36.23,36.29,36.21,36.21,178413.0,29.6235,29.6725,29.6071,29.6071,178413.0
2020-07-14 12:35:00,36.21,36.25,36.16,36.18,152812.0,29.6071,29.6398,29.5662,29.5826,152812.0
2020-07-14 12:40:00,36.18,36.22,36.16,36.17,238880.0,29.5826,29.6153,29.5662,29.5744,238880.0
2020-07-14 12:45:00,36.18,36.27,36.18,36.25,209726.0,29.5826,29.6562,29.5826,29.6398,209726.0
2020-07-14 12:50:00,36.25,36.26,36.19,36.23,234289.0,29.6398,29.648,29.5908,29.6235,234289.0
2020-07-14 12:55:00,36.24,36.24,36.16,36.2,177708.0,29.6316,29.6316,29.5662,29.5989,177708.0
2020-07-14 13:00:00,36.2,36.24,36.18,36.2,180145.0,29.5989,29.6316,29.5826,29.5989,180145.0
2020-07-14 13:05:00,36.2,36.23,36.14,36.14,188584.0,29.5989,29.6235,29.5499,29.5499,188584.0
2020-07-14 13:10:00,36.14,36.16,36.08,36.1,242697.0,29.5499,29.5662,29.5008,29.5172,242697.0
2020-07-14 13:15:00,36.11,36.14,36.09,36.13,170883.0,29.5254,29.5499,29.509,29.5417,170883.0
2020-07-14 13:20:00,36.13,36.19,36.11,36.19,252577.0,29.5417,29.5908,29.5254,29.5908,252577.0
2020-07-14 13:25:00,36.19,36.2,36.13,36.15,127538.0,29.5908,29.5989,29.5417,29.5581,127538.0
2020-07-14 13:30:00,36.14,36.14,36.09,36.1,156910.0,29.5499,29.5499,29.509,29.5172,156910.0
2020-07-14 13:35:00,36.1,36.17,36.08,36.16,195969.0,29.5172,29.5744,29.5008,29.5662,195969.0
2020-07-14 13:40:00,36.16,36.18,36.11,36.14,264520.0,29.5662,29.5826,29.5254,29.5499,264520.0
2020-07-14 13:45:00,36.14,36.24,36.13,36.23,178097.0,29.5499,29.6316,29.5417,29.6235,178097.0
2020-07-14 13:50:00,36.22,36.3,36.21,36.24,209130.0,29.6153,29.6807,29.6071,29.6316,209130.0
2020-07-14 13:55:00,36.24,36.27,36.15,36.27,661678.0,29.6316,29.6562,29.5581,29.6562,661678.0
2020-07-14 14:00:00,36.27,36.37,36.22,36.32,486056.0,29.6562,29.7379,29.6153,29.6971,486056.0
2020-07-14 14:05:00,36.33,36.34,36.22,36.23,284293.0,29.7052,29.7134,29.6153,29.6235,284293.0
2020-07-14 14:10:00,36.24,36.27,36.23,36.26,174546.0,29.6316,29.6562,29.6235,29.648,174546.0
2020-07-14 14:15:00,36.27,36.33,36.24,36.31,341227.0,29.6562,29.7052,29.6316,29.6889,341227.0
2020-07-14 14:20:00,36.32,36.37,36.26,36.29,371677.0,29.6971,29.7379,29.648,29.6725,371677.0
2020-07-14 14:25:00,36.29,36.29,36.22,36.23,221174.0,29.6725,29.6725,29.6153,29.6235,221174.0
2020-07-14 14:30:00,36.24,36.32,36.24,36.3,158113.0,29.6316,29.6971,29.6316,29.6807,158113.0
2020-07-14 14:35:00,36.3,36.34,36.27,36.32,322772.0,29.6807,29.7134,29.6562,29.6971,322772.0
2020-07-14 14:40:00,36.32,36.35,36.27,36.34,177562.0,29.6971,29.7216,29.6562,29.7134,177562.0
2020-07-14 14:45:00,36.34,36.37,36.26,36.28,220783.0,29.7134,29.7379,29.648,29.6644,220783.0
2020-07-14 14:50:00,36.28,36.39,36.28,36.39,185880.0,29.6644,29.7543,29.6644,29.7543,185880.0
2020-07-14 14:55:00,36.38,36.48,36.38,36.45,300659.0,29.7461,29.8279,29.7461,29.8034,300659.0
2020-07-14 15:00:00,36.46,36.52,36.43,36.48,716756.0,29.8115,29.8606,29.787,29.8279,716756.0
2020-07-14 15:05:00,36.49,36.53,36.46,36.51,805252.0,29.8361,29.8688,29.8115,29.8524,805252.0
2020-07-14 15:10:00,36.51,36.53,36.44,36.45,148361.0,29.8524,29.8688,29.7952,29.8034,148361.0
2020-07-14 15:15:00,36.44,36.46,36.39,36.44,293137.0,29.7952,29.8115,29.7543,29.7952,293137.0
2020-07-14 15:20:00,36.44,36.49,36.43,36.44,642274.0,29.7952,29.8361,29.787,29.7952,642274.0
2020-07-14 15:25:00,36.44,36.5,36.41,36.47,278325.0,29.7952,29.8442,29.7706,29.8197,278325.0
2020-07-14 15:30:00,36.48,36.54,36.47,36.52,305769.0,29.8279,29.8769,29.8197,29.8606,305769.0
2020-07-14 15:35:00,36.51,36.55,36.49,36.52,455745.0,29.8524,29.8851,29.8361,29.8606,455745.0
2020-07-14 15:40:00,36.51,36.54,36.5,36.54,367330.0,29.8524,29.8769,29.8442,29.8769,367330.0
2020-07-14 15:45:00,36.53,36.6,36.51,36.56,735055.0,29.8688,29.926,29.8524,29.8933,735055.0
2020-07-14 15:50:00,36.55,36.66,36.55,36.63,1089131.0,29.8851,29.9751,29.8851,29.9505,1089131.0
2020-07-14 15:55:00,36.63,36.64,36.57,36.61,1593849.0,29.9505,29.9587,29.9015,29.9342,1593849.0
2020-07-15 09:30:00,37.52,37.55,37.31,37.46,1543444.0,30.6782,30.7028,30.5065,30.6292,1543444.0
2020-07-15 09:35:00,37.46,37.62,37.14,37.25,806477.0,30.6292,30.76,30.3675,30.4575,806477.0
2020-07-15 09:40:00,37.25,37.43,37.11,37.21,727815.0,30.4575,30.6047,30.343,30.4248,727815.0
2020-07-15 09:45:00,37.21,37.38,37.2,37.25,625569.0,30.4248,30.5638,30.4166,30.4575,625569.0
2020-07-15 09:50:00,37.27,37.28,37.11,37.21,408049.0,30.4738,30.482,30.343,30.4248,408049.0
2020-07-15 09:55:00,37.22,37.3,37.16,37.24,293991.0,30.4329,30.4984,30.3839,30.4493,293991.0
2020-07-15 10:00:00,37.24,37.26,36.98,37.0,686601.0,30.4493,30.4657,30.2367,30.2531,686601.0
2020-07-15 10:05:00,37.0,37.06,36.89,37.05,327837.0,30.2531,30.3021,30.1631,30.2939,327837.0
2020-07-15 10:10:00,37.05,37.1,36.92,37.01,427651.0,30.2939,30.3348,30.1877,30.2612,427651.0
2020-07-15 10:15:00,37.01,37.1,36.98,37.02,227477.0,30.2612,30.3348,30.2367,30.2694,227477.0
2020-07-15 10:20:00,37.02,37.08,36.89,36.97,334386.0,30.2694,30.3185,30.1631,30.2285,334386.0
2020-07-15 10:25:00,36.98,37.07,36.91,37.03,215008.0,30.2367,30.3103,30.1795,30.2776,215008.0
2020-07-15 10:30:00,37.05,37.24,37.04,37.21,351631.0,30.2939,30.4493,30.2858,30.4248,351631.0
2020-07-15 10:35:00,37.21,37.3,37.2,37.24,144407.0,30.4248,30.4984,30.4166,30.4493,144407.0
2020-07-15 10:40:00,37.24,37.34,37.23,37.32,238650.0,30.4493,30.5311,30.4411,30.5147,238650.0
2020-07-15 10:45:00,37.33,37.34,37.24,37.31,215831.0,30.5229,30.5311,30.4493,30.5065,215831.0
2020-07-15 10:50:00,37.31,37.38,37.29,37.3,225882.0,30.5065,30.5638,30.4902,30.4984,225882.0
2020-07-15 10:55:00,37.3,37.44,37.27,37.39,336636.0,30.4984,30.6128,30.4738,30.5719,336636.0
2020-07-15 11:00:00,37.4,37.44,37.3,37.34,279424.0,30.5801,30.6128,30.4984,30.5311,279424.0
2020-07-15 11:05:00,37.33,37.36,37.23,37.26,369390.0,30.5229,30.5474,30.4411,30.4657,369390.0
2020-07-15 11:10:00,37.27,37.3,37.1,37.15,337903.0,30.4738,30.4984,30.3348,30.3757,337903.0
2020-07-15 11:15:00,37.14,37.15,37.0,37.03,328474.0,30.3675,30.3757,30.2531,30.2776,328474.0
2020-07-15 11:20:00,37.04,37.06,36.91,36.93,358056.0,30.2858,30.3021,30.1795,30.1958,358056.0
2020-07-15 11:25:00,36.94,37.07,36.91,37.07,410592.0,30.204,30.3103,30.1795,30.3103,410592.0
2020-07-15 11:30:00,37.06,37.11,37.03,37.08,279212.0,30.3021,30.343,30.2776,30.3185,279212.0
2020-07-15 11:35:00,37.08,37.08,36.95,36.97,185296.0,30.3185,30.3185,30.2122,30.2285,185296.0
2020-07-15 11:40:00,36.96,37.06,36.92,37.05,360988.0,30.2204,30.3021,30.1877,30.2939,360988.0
2020-07-15 11:45:00,37.05,37.07,36.95,36.98,319065.0,30.2939,30.3103,30.2122,30.2367,319065.0
2020-07-15 11:50:00,36.98,37.04,36.97,37.0,128384.0,30.2367,30.2858,30.2285,30.2531,128384.0
2020-07-15 11:55:00,37.0,37.02,36.88,36.89,283473.0,30.2531,30.2694,30.1549,30.1631,283473.0
2020-07-15 12:00:00,36.89,36.9,36.83,36.86,344020.0,30.1631,30.1713,30.1141,30.1386,344020.0
2020-07-15 12:05:00,36.86,36.99,36.86,36.98,215109.0,30.1386,30.2449,30.1386,30.2367,215109.0
2020-07-15 12:10:00,36.98,36.98,36.9,36.97,138366.0,30.2367,30.2367,30.1713,30.2285,138366.0
2020-07-15 12:15:00,36.97,37.05,36.96,37.03,238450.0,30.2285,30.2939,30.2204,30.2776,238450.0
2020-07-15 12:20:00,37.03,37.07,37.01,37.07,288820.0,30.2776,30.3103,30.2612,30.3103,288820.0
2020-07-15 12:25:00,37.07,37.1,37.01,37.09,141385.0,30.3103,30.3348,30.2612,30.3267,141385.0
2020-07-15 12:30:00,37.08,37.12,37.04,37.1,362734.0,30.3185,30.3512,30.2858,30.3348,362734.0
2020-07-15 12:35:00,37.11,37.14,37.05,37.06,183637.0,30.343,30.3675,30.2939,30.3021,183637.0
2020-07-15 12:40:00,37.06,37.13,37.05,37.12,111663.0,30.3021,30.3594,30.2939,30.3512,111663.0
2020-07-15 12:45:00,37.11,37.16,37.09,37.12,209877.0,30.343,30.3839,30.3267,30.3512,209877.0
2020-07-15 12:50:00,37.13,37.18,37.11,37.16,160007.0,30.3594,30.4002,30.343,30.3839,160007.0
2020-07-15 12:55:00,37.16,37.18,37.11,37.17,97094.0,30.3839,30.4002,30.343,30.3921,97094.0
2020-07-15 13:00:00,37.17,37.27,37.17,37.26,162901.0,30.3921,30.4738,30.3921,30.4657,162901.0
2020-07-15 13:05:00,37.26,37.34,37.24,37.3,331225.0,30.4657,30.5311,30.4493,30.4984,331225.0
2020-07-15 13:10:00,37.31,37.33,37.23,37.29,425846.0,30.5065,30.5229,30.4411,30.4902,425846.0
2020-07-15 13:15:00,37.28,37.32,37.27,37.29,127919.0,30.482,30.5147,30.4738,30.4902,127919.0
2020-07-15 13:20:00,37.29,37.37,37.29,37.35,141028.0,30.4902,30.5556,30.4902,30.5392,141028.0
2020-07-15 13:25:00,37.35,37.36,37.28,37.33,86813.0,30.5392,30.5474,30.482,30.5229,86813.0
2020-07-15 13:30:00,37.32,37.36,37.23,37.25,148449.0,30.5147,30.5474,30.4411,30.4575,148449.0
2020-07-15 13:35:00,37.25,37.27,37.19,37.2,214921.0,30.4575,30.4738,30.4084,30.4166,214921.0
2020-07-15 13:40:00,37.19,37.24,37.17,37.19,103031.0,30.4084,30.4493,30.3921,30.4084,103031.0
2020-07-15 13:45:00,37.18,37.23,37.16,37.2,120051.0,30.4002,30.4411,30.3839,30.4166,120051.0
2020-07-15 13:50:00,37.2,37.2,37.15,37.16,119914.0,30.4166,30.4166,30.3757,30.3839,119914.0
2020-07-15 13:55:00,37.16,37.22,37.14,37.21,126886.0,30.3839,30.4329,30.3675,30.4248,126886.0
2020-07-15 14:00:00,37.21,37.32,37.17,37.24,371495.0,30.4248,30.5147,30.3921,30.4493,371495.0
2020-07-15 14:05:00,37.24,37.26,37.16,37.17,228504.0,30.4493,30.4657,30.3839,30.3921,228504.0
2020-07-15 14:10:00,37.17,37.19,37.12,37.14,198657.0,30.3921,30.4084,30.3512,30.3675,198657.0
2020-07-15 14:15:00,37.14,37.16,37.09,37.09,205985.0,30.3675,30.3839,30.3267,30.3267,205985.0
2020-07-15 14:20:00,37.1,37.15,37.08,37.14,193878.0,30.3348,30.3757,30.3185,30.3675,193878.0
2020-07-15 14:25:00,37.13,37.16,37.08,37.15,175928.0,30.3594,30.3839,30.3185,30.3757,175928.0
2020-07-15 14:30:00,37.15,37.25,37.14,37.22,243489.0,30.3757,30.4575,30.3675,30.4329,243489.0
2020-07-15 14:35:00,37.22,37.28,37.17,37.27,232549.0,30.4329,30.482,30.3921,30.4738,232549.0
2020-07-15 14:40:00,37.27,37.33,37.27,37.3,297258.0,30.4738,30.5229,30.4738,30.4984,297258.0
2020-07-15 14:45:00,37.29,37.34,37.29,37.34,140514.0,30.4902,30.5311,30.4902,30.5311,140514.0
2020-07-15 14:50:00,37.33,37.38,37.24,37.25,376509.0,30.5229,30.5638,30.4493,30.4575,376509.0
2020-07-15 14:55:00,37.26,37.27,37.18,37.18,261161.0,30.4657,30.4738,30.4002,30.4002,261161.0
2020-07-15 15:00:00,37.17,37.27,37.17,37.21,414128.0,30.3921,30.4738,30.3921,30.4248,414128.0
2020-07-15 15:05:00,37.22,37.23,37.14,37.2,364227.0,30.4329,30.4411,30.3675,30.4166,364227.0
2020-07-15 15:10:00,37.19,37.19,37.14,37.15,359245.0,30.4084,30.4084,30.3675,30.3757,359245.0
2020-07-15 15:15:00,37.15,37.2,37.1,37.19,304421.0,30.3757,30.4166,30.3348,30.4084,304421.0
2020-07-15 15:20:00,37.19,37.26,37.17,37.25,229810.0,30.4084,30.4657,30.3921,30.4575,229810.0
2020-07-15 15:25:00,37.25,37.29,37.18,37.28,282399.0,30.4575,30.4902,30.4002,30.482,282399.0
2020-07-15 15:30:00,37.28,37.34,37.26,37.33,365070.0,30.482,30.5311,30.4657,30.5229,365070.0
2020-07-15 15:35:00,37.33,37.38,37.31,37.32,370166.0,30.5229,30.5638,30.5065,30.5147,370166.0
2020-07-15 15:40:00,37.32,37.38,37.28,37.36,377490.0,30.5147,30.5638,30.482,30.5474,377490.0
2020-07-15 15:45:00,37.36,37.51,37.36,37.48,585576.0,30.5474,30.6701,30.5474,30.6455,585576.0
2020-07-15 15:50:00,37.48,37.5,37.33,37.34,606801.0,30.6455,30.6619,30.5229,30.5311,606801.0
2020-07-15 15:55:00,37.33,37.4,37.29,37.37,853615.0,30.5229,30.5801,30.4902,30.5556,853615.0
2020-07-16 09:30:00,37.13,37.14,36.91,36.92,947942.0,30.3594,30.3675,30.1795,30.1877,947942.0
2020-07-16 09:35:00,36.92,37.05,36.86,36.92,463452.0,30.1877,30.2939,30.1386,30.1877,463452.0
2020-07-16 09:40:00,36.92,36.95,36.73,36.81,550148.0,30.1877,30.2122,30.0323,30.0977,550148.0
2020-07-16 09:45:00,36.81,36.93,36.75,36.85,359472.0,30.0977,30.1958,30.0487,30.1304,359472.0
2020-07-16 09:50:00,36.85,37.07,36.82,37.01,414154.0,30.1304,30.3103,30.1059,30.2612,414154.0
2020-07-16 09:55:00,37.0,37.05,36.84,36.85,459464.0,30.2531,30.2939,30.1222,30.1304,459464.0
2020-07-16 10:00:00,36.86,36.94,36.71,36.73,307136.0,30.1386,30.204,30.0159,30.0323,307136.0
2020-07-16 10:05:00,36.73,36.75,36.66,36.74,293562.0,30.0323,30.0487,29.9751,30.0405,293562.0
2020-07-16 10:10:00,36.74,36.95,36.74,36.93,189730.0,30.0405,30.2122,30.0405,30.1958,189730.0
2020-07-16 10:15:00,36.92,36.98,36.86,36.93,320494.0,30.1877,30.2367,30.1386,30.1958,320494.0
2020-07-16 10:20:00,36.93,37.13,36.92,37.09,730038.0,30.1958,30.3594,30.1877,30.3267,730038.0
2020-07-16 10:25:00,37.09,37.14,37.01,37.12,337644.0,30.3267,30.3675,30.2612,30.3512,337644.0
2020-07-16 10:30:00,37.12,37.14,37.06,37.12,285057.0,30.3512,30.3675,30.3021,30.3512,285057.0
2020-07-16 10:35:00,37.13,37.2,37.1,37.15,223416.0,30.3594,30.4166,30.3348,30.3757,223416.0
2020-07-16 10:40:00,37.14,37.18,37.07,37.15,208423.0,30.3675,30.4002,30.3103,30.3757,208423.0
2020-07-16 10:45:00,37.15,37.21,37.13,37.19,261615.0,30.3757,30.4248,30.3594,30.4084,261615.0
2020-07-16 10:50:00,37.2,37.34,37.19,37.3,288351.0,30.4166,30.5311,30.4084,30.4984,288351.0
2020-07-16 10:55:00,37.3,37.33,37.27,37.31,123487.0,30.4984,30.5229,30.4738,30.5065,123487.0
2020-07-16 11:00:00,37.31,37.41,37.31,37.4,152730.0,30.5065,30.5883,30.5065,30.5801,152730.0
2020-07-16 11:05:00,37.4,37.43,37.31,37.32,180653.0,30.5801,30.6047,30.5065,30.5147,180653.0
2020-07-16 11:10:00,37.31,37.51,37.31,37.5,178224.0,30.5065,30.6701,30.5065,30.6619,178224.0
2020-07-16 11:15:00,37.5,37.56,37.46,37.54,205278.0,30.6619,30.7109,30.6292,30.6946,205278.0
2020-07-16 11:20:00,37.55,37.62,37.51,37.61,231226.0,30.7028,30.76,30.6701,30.7518,231226.0
2020-07-16 11:25:00,37.6,37.69,37.57,37.64,296378.0,30.7437,30.8172,30.7191,30.7764,296378.0
2020-07-16 11:30:00,37.64,37.66,37.52,37.56,220956.0,30.7764,30.7927,30.6782,30.7109,220956.0
2020-07-16 11:35:00,37.56,37.58,37.51,37.55,270642.0,30.7109,30.7273,30.6701,30.7028,270642.0
2020-07-16 11:40:00,37.56,37.58,37.49,37.57,211891.0,30.7109,30.7273,30.6537,30.7191,211891.0
2020-07-16 11:45:00,37.56,37.58,37.52,37.57,181794.0,30.7109,30.7273,30.6782,30.7191,181794.0
2020-07-16 11:50:00,37.57,37.6,37.54,37.59,113699.0,30.7191,30.7437,30.6946,30.7355,113699.0
2020-07-16 11:55:00,37.6,37.65,37.57,37.57,145885.0,30.7437,30.7845,30.7191,30.7191,145885.0
2020-07-16 12:00:00,37.57,37.59,37.46,37.54,307600.0,30.7191,30.7355,30.6292,30.6946,307600.0
2020-07-16 12:05:00,37.54,37.56,37.5,37.55,278609.0,30.6946,30.7109,30.6619,30.7028,278609.0
2020-07-16 12:10:00,37.55,37.56,37.45,37.45,267014.0,30.7028,30.7109,30.621,30.621,267014.0
2020-07-16 12:15:00,37.46,37.46,37.37,37.39,135690.0,30.6292,30.6292,30.5556,30.5719,135690.0
2020-07-16 12:20:00,37.39,37.41,37.36,37.37,105967.0,30.5719,30.5883,30.5474,30.5556,105967.0
2020-07-16 12:25:00,37.38,37.4,37.35,37.37,77697.0,30.5638,30.5801,30.5392,30.5556,77697.0
2020-07-16 12:30:00,37.36,37.4,37.29,37.34,133779.0,30.5474,30.5801,30.4902,30.5311,133779.0
2020-07-16 12:35:00,37.34,37.37,37.32,37.36,145425.0,30.5311,30.5556,30.5147,30.5474,145425.0
2020-07-16 12:40:00,37.36,37.4,37.34,37.39,216979.0,30.5474,30.5801,30.5311,30.5719,216979.0
2020-07-16 12:45:00,37.39,37.45,37.37,37.44,118684.0,30.5719,30.621,30.5556,30.6128,118684.0
2020-07-16 12:50:00,37.43,37.44,37.38,37.39,128479.0,30.6047,30.6128,30.5638,30.5719,128479.0
2020-07-16 12:55:00,37.39,37.39,37.28,37.3,162832.0,30.5719,30.5719,30.482,30.4984,162832.0
2020-07-16 13:00:00,37.3,37.33,37.26,37.27,138877.0,30.4984,30.5229,30.4657,30.4738,138877.0
2020-07-16 13:05:00,37.26,37.29,37.25,37.28,99292.0,30.4657,30.4902,30.4575,30.482,99292.0
2020-07-16 13:10:00,37.28,37.32,37.27,37.31,135438.0,30.482,30.5147,30.4738,30.5065,135438.0
2020-07-16 13:15:00,37.32,37.36,37.31,37.33,74492.0,30.5147,30.5474,30.5065,30.5229,74492.0
2020-07-16 13:20:00,37.33,37.34,37.29,37.3,65679.0,30.5229,30.5311,30.4902,30.4984,65679.0
2020-07-16 13:25:00,37.3,37.35,37.28,37.34,115116.0,30.4984,30.5392,30.482,30.5311,115116.0
2020-07-16 13:30:00,37.35,37.35,37.27,37.27,77316.0,30.5392,30.5392,30.4738,30.4738,77316.0
2020-07-16 13:35:00,37.27,37.28,37.21,37.23,141648.0,30.4738,30.482,30.4248,30.4411,141648.0
2020-07-16 13:40:00,37.23,37.29,37.22,37.27,153045.0,30.4411,30.4902,30.4329,30.4738,153045.0
2020-07-16 13:45:00,37.26,37.3,37.25,37.28,75104.0,30.4657,30.4984,30.4575,30.482,75104.0
2020-07-16 13:50:00,37.28,37.29,37.22,37.24,119295.0,30.482,30.4902,30.4329,30.4493,119295.0
2020-07-16 13:55:00,37.23,37.23,37.16,37.19,196725.0,30.4411,30.4411,30.3839,30.4084,196725.0
2020-07-16 14:00:00,37.19,37.23,37.18,37.22,99331.0,30.4084,30.4411,30.4002,30.4329,99331.0
2020-07-16 14:05:00,37.21,37.25,37.18,37.21,49386.0,30.4248,30.4575,30.4002,30.4248,49386.0
2020-07-16 14:10:00,37.22,37.23,37.16,37.19,67866.0,30.4329,30.4411,30.3839,30.4084,67866.0
2020-07-16 14:15:00,37.19,37.22,37.17,37.17,45805.0,30.4084,30.4329,30.3921,30.3921,45805.0
2020-07-16 14:20:00,37.18,37.18,37.15,37.17,44444.0,30.4002,30.4002,30.3757,30.3921,44444.0
2020-07-16 14:25:00,37.17,37.18,37.12,37.15,40475.0,30.3921,30.4002,30.3512,30.3757,40475.0
2020-07-16 14:30:00,37.14,37.17,37.11,37.13,81911.0,30.3675,30.3921,30.343,30.3594,81911.0
2020-07-16 14:35:00,37.12,37.13,37.03,37.04,125978.0,30.3512,30.3594,30.2776,30.2858,125978.0
2020-07-16 14:40:00,37.04,37.09,37.04,37.05,140878.0,30.2858,30.3267,30.2858,30.2939,140878.0
2020-07-16 14:45:00,37.05,37.08,36.95,36.96,145008.0,30.2939,30.3185,30.2122,30.2204,145008.0
2020-07-16 14:50:00,36.96,37.01,36.95,36.96,151350.0,30.2204,30.2612,30.2122,30.2204,151350.0
2020-07-16 14:55:00,36.95,36.97,36.88,36.91,189389.0,30.2122,30.2285,30.1549,30.1795,189389.0
2020-07-16 15:00:00,36.92,36.93,36.88,36.91,238972.0,30.1877,30.1958,30.1549,30.1795,238972.0
2020-07-16 15:05:00,36.91,36.97,36.9,36.95,178853.0,30.1795,30.2285,30.1713,30.2122,178853.0
2020-07-16 15:10:00,36.95,36.98,36.92,36.97,252067.0,30.2122,30.2367,30.1877,30.2285,252067.0
2020-07-16 15:15:00,36.97,37.09,36.97,37.08,220076.0,30.2285,30.3267,30.2285,30.3185,220076.0
2020-07-16 15:20:00,37.09,37.16,37.08,37.12,213138.0,30.3267,30.3839,30.3185,30.3512,213138.0
2020-07-16 15:25:00,37.12,37.19,37.11,37.19,288970.0,30.3512,30.4084,30.343,30.4084,288970.0
2020-07-16 15:30:00,37.18,37.18,37.09,37.13,345146.0,30.4002,30.4002,30.3267,30.3594,345146.0
2020-07-16 15:35:00,37.13,37.18,37.1,37.16,304567.0,30.3594,30.4002,30.3348,30.3839,304567.0
2020-07-16 15:40:00,37.16,37.16,37.1,37.11,575128.0,30.3839,30.3839,30.3348,30.343,575128.0
2020-07-16 15:45:00,37.11,37.15,37.08,37.14,520818.0,30.343,30.3757,30.3185,30.3675,520818.0
2020-07-16 15:50:00,37.13,37.21,37.11,37.2,369337.0,30.3594,30.4248,30.343,30.4166,369337.0
2020-07-16 15:55:00,37.2,37.24,37.17,37.2,692611.0,30.4166,30.4493,30.3921,30.4166,692611.0
2020-07-17 09:30:00,37.33,37.36,37.14,37.34,534922.0,30.5229,30.5474,30.3675,30.5311,534922.0
2020-07-17 09:35:00,37.34,37.42,37.23,37.33,377806.0,30.5311,30.5965,30.4411,30.5229,377806.0
2020-07-17 09:40:00,37.32,37.64,37.3,37.6,414014.0,30.5147,30.7764,30.4984,30.7437,414014.0
2020-07-17 09:45:00,37.61,37.69,37.57,37.61,418528.0,30.7518,30.8172,30.7191,30.7518,418528.0
2020-07-17 09:50:00,37.61,37.74,37.58,37.65,391693.0,30.7518,30.8581,30.7273,30.7845,391693.0
2020-07-17 09:55:00,37.64,37.67,37.53,37.6,283879.0,30.7764,30.8009,30.6864,30.7437,283879.0
2020-07-17 10:00:00,37.59,37.64,37.44,37.53,642219.0,30.7355,30.7764,30.6128,30.6864,642219.0
2020-07-17 10:05:00,37.54,37.57,37.39,37.43,269929.0,30.6946,30.7191,30.5719,30.6047,269929.0
2020-07-17 10:10:00,37.44,37.46,37.37,37.37,162685.0,30.6128,30.6292,30.5556,30.5556,162685.0
2020-07-17 10:15:00,37.36,37.41,37.29,37.3,213720.0,30.5474,30.5883,30.4902,30.4984,213720.0
2020-07-17 10:20:00,37.3,37.31,37.08,37.1,191200.0,30.4984,30.5065,30.3185,30.3348,191200.0
2020-07-17 10:25:00,37.09,37.12,36.95,36.98,273719.0,30.3267,30.3512,30.2122,30.2367,273719.0
2020-07-17 10:30:00,36.97,36.97,36.84,36.95,250113.0,30.2285,30.2285,30.1222,30.2122,250113.0
2020-07-17 10:35:00,36.96,37.02,36.86,36.91,247580.0,30.2204,30.2694,30.1386,30.1795,247580.0
2020-07-17 10:40:00,36.91,36.95,36.87,36.89,226578.0,30.1795,30.2122,30.1468,30.1631,226578.0
2020-07-17 10:45:00,36.89,37.05,36.88,37.03,215131.0,30.1631,30.2939,30.1549,30.2776,215131.0
2020-07-17 10:50:00,37.02,37.05,36.96,37.03,212615.0,30.2694,30.2939,30.2204,30.2776,212615.0
2020-07-17 10:55:00,37.03,37.07,37.01,37.05,119630.0,30.2776,30.3103,30.2612,30.2939,119630.0
2020-07-17 11:00:00,37.06,37.08,36.89,36.89,230793.0,30.3021,30.3185,30.1631,30.1631,230793.0
2020-07-17 11:05:00,36.89,36.92,36.83,36.9,163392.0,30.1631,30.1877,30.1141,30.1713,163392.0
2020-07-17 11:10:00,36.91,37.04,36.9,37.01,190327.0,30.1795,30.2858,30.1713,30.2612,190327.0
2020-07-17 11:15:00,37.01,37.05,36.95,36.96,168340.0,30.2612,30.2939,30.2122,30.2204,168340.0
2020-07-17 11:20:00,36.96,37.01,36.92,36.92,99994.0,30.2204,30.2612,30.1877,30.1877,99994.0
2020-07-17 11:25:00,36.92,36.93,36.85,36.85,120520.0,30.1877,30.1958,30.1304,30.1304,120520.0
2020-07-17 11:30:00,36.86,36.89,36.84,36.86,200973.0,30.1386,30.1631,30.1222,30.1386,200973.0
2020-07-17 11:35:00,36.87,36.98,36.86,36.93,129371.0,30.1468,30.2367,30.1386,30.1958,129371.0
2020-07-17 11:40:00,36.94,36.97,36.9,36.96,119291.0,30.204,30.2285,30.1713,30.2204,119291.0
2020-07-17 11:45:00,36.96,36.99,36.89,36.9,98144.0,30.2204,30.2449,30.1631,30.1713,98144.0
2020-07-17 11:50:00,36.89,36.9,36.81,36.89,193002.0,30.1631,30.1713,30.0977,30.1631,193002.0
2020-07-17 11:55:00,36.89,36.93,36.88,36.88,119086.0,30.1631,30.1958,30.1549,30.1549,119086.0
2020-07-17 12:00:00,36.89,36.91,36.87,36.88,112131.0,30.1631,30.1795,30.1468,30.1549,112131.0
2020-07-17 12:05:00,36.88,36.92,36.86,36.88,275220.0,30.1549,30.1877,30.1386,30.1549,275220.0
2020-07-17 12:10:00,36.88,36.88,36.78,36.8,166638.0,30.1549,30.1549,30.0732,30.0895,166638.0
2020-07-17 12:15:00,36.8,36.89,36.79,36.85,195039.0,30.0895,30.1631,30.0814,30.1304,195039.0
2020-07-17 12:20:00,36.85,36.9,36.84,36.88,71618.0,30.1304,30.1713,30.1222,30.1549,71618.0
2020-07-17 12:25:00,36.89,36.93,36.87,36.91,80868.0,30.1631,30.1958,30.1468,30.1795,80868.0
2020-07-17 12:30:00,36.91,36.94,36.9,36.92,234246.0,30.1795,30.204,30.1713,30.1877,234246.0
2020-07-17 12:35:00,36.93,36.94,36.86,36.87,90496.0,30.1958,30.204,30.1386,30.1468,90496.0
2020-07-17 12:40:00,36.87,36.88,36.8,36.8,116229.0,30.1468,30.1549,30.0895,30.0895,116229.0
2020-07-17 12:45:00,36.8,36.84,36.79,36.8,108110.0,30.0895,30.1222,30.0814,30.0895,108110.0
2020-07-17 12:50:00,36.81,36.81,36.77,36.8,119802.0,30.0977,30.0977,30.065,30.0895,119802.0
2020-07-17 12:55:00,36.8,36.81,36.75,36.75,281597.0,30.0895,30.0977,30.0487,30.0487,281597.0
2020-07-17 13:00:00,36.75,36.77,36.71,36.72,154213.0,30.0487,30.065,30.0159,30.0241,154213.0
2020-07-17 13:05:00,36.72,36.76,36.72,36.76,86743.0,30.0241,30.0568,30.0241,30.0568,86743.0
2020-07-17 13:10:00,36.76,36.83,36.73,36.82,147358.0,30.0568,30.1141,30.0323,30.1059,147358.0
2020-07-17 13:15:00,36.82,36.85,36.74,36.77,352185.0,30.1059,30.1304,30.0405,30.065,352185.0
2020-07-17 13:20:00,36.76,36.86,36.76,36.85,130130.0,30.0568,30.1386,30.0568,30.1304,130130.0
2020-07-17 13:25:00,36.86,36.88,36.82,36.83,91257.0,30.1386,30.1549,30.1059,30.1141,91257.0
2020-07-17 13:30:00,36.83,36.83,36.74,36.74,135955.0,30.1141,30.1141,30.0405,30.0405,135955.0
2020-07-17 13:35:00,36.74,36.75,36.7,36.71,64743.0,30.0405,30.0487,30.0078,30.0159,64743.0
2020-07-17 13:40:00,36.71,36.77,36.7,36.76,79296.0,30.0159,30.065,30.0078,30.0568,79296.0
2020-07-17 13:45:00,36.75,36.76,36.65,36.66,158834.0,30.0487,30.0568,29.9669,29.9751,158834.0
2020-07-17 13:50:00,36.66,36.69,36.64,36.69,151116.0,29.9751,29.9996,29.9587,29.9996,151116.0
2020-07-17 13:55:00,36.69,36.69,36.64,36.69,107113.0,29.9996,29.9996,29.9587,29.9996,107113.0
2020-07-17 14:00:00,36.69,36.71,36.63,36.71,148008.0,29.9996,30.0159,29.9505,30.0159,148008.0
2020-07-17 14:05:00,36.71,36.71,36.63,36.63,124980.0,30.0159,30.0159,29.9505,29.9505,124980.0
2020-07-17 14:10:00,36.63,36.66,36.59,36.61,169385.0,29.9505,29.9751,29.9178,29.9342,169385.0
2020-07-17 14:15:00,36.62,36.68,36.6,36.68,130948.0,29.9424,29.9914,29.926,29.9914,130948.0
2020-07-17 14:20:00,36.67,36.68,36.6,36.61,126368.0,29.9832,29.9914,29.926,29.9342,126368.0
2020-07-17 14:25:00,36.62,36.64,36.57,36.58,81631.0,29.9424,29.9587,29.9015,29.9096,81631.0
2020-07-17 14:30:00,36.57,36.59,36.55,36.59,151933.0,29.9015,29.9178,29.8851,29.9178,151933.0
2020-07-17 14:35:00,36.58,36.63,36.58,36.61,219679.0,29.9096,29.9505,29.9096,29.9342,219679.0
2020-07-17 14:40:00,36.6,36.62,36.57,36.58,132405.0,29.926,29.9424,29.9015,29.9096,132405.0
2020-07-17 14:45:00,36.58,36.6,36.53,36.55,182374.0,29.9096,29.926,29.8688,29.8851,182374.0
2020-07-17 14:50:00,36.55,36.59,36.55,36.55,127209.0,29.8851,29.9178,29.8851,29.8851,127209.0
2020-07-17 14:55:00,36.55,36.58,36.53,36.57,127552.0,29.8851,29.9096,29.8688,29.9015,127552.0
2020-07-17 15:00:00,36.58,36.65,36.57,36.65,432538.0,29.9096,29.9669,29.9015,29.9669,432538.0
2020-07-17 15:05:00,36.65,36.68,36.6,36.63,242537.0,29.9669,29.9914,29.926,29.9505,242537.0
2020-07-17 15:10:00,36.62,36.63,36.58,36.58,181160.0,29.9424,29.9505,29.9096,29.9096,181160.0
2020-07-17 15:15:00,36.59,36.63,36.58,36.61,208506.0,29.9178,29.9505,29.9096,29.9342,208506.0
2020-07-17 15:20:00,36.61,36.66,36.6,36.65,213561.0,29.9342,29.9751,29.926,29.9669,213561.0
2020-07-17 15:25:00,36.66,36.7,36.65,36.68,248931.0,29.9751,30.0078,29.9669,29.9914,248931.0
2020-07-17 15:30:00,36.68,36.72,36.65,36.68,233904.0,29.9914,30.0241,29.9669,29.9914,233904.0
2020-07-17 15:35:00,36.68,36.69,36.62,36.66,433292.0,29.9914,29.9996,29.9424,29.9751,433292.0
2020-07-17 15:40:00,36.66,36.72,36.65,36.7,272692.0,29.9751,30.0241,29.9669,30.0078,272692.0
2020-07-17 15:45:00,36.7,36.71,36.65,36.67,220731.0,30.0078,30.0159,29.9669,29.9832,220731.0
2020-07-17 15:50:00,36.67,36.67,36.59,36.62,602555.0,29.9832,29.9832,29.9178,29.9424,602555.0
2020-07-17 15:55:00,36.63,36.69,36.62,36.68,596304.0,29.9505,29.9996,29.9424,29.9914,596304.0
2020-07-20 09:30:00,36.56,36.82,36.4,36.82,705782.0,29.8933,30.1059,29.7625,30.1059,705782.0
2020-07-20 09:35:00,36.82,36.98,36.74,36.91,615522.0,30.1059,30.2367,30.0405,30.1795,615522.0
2020-07-20 09:40:00,36.89,36.91,36.52,36.6,462980.0,30.1631,30.1795,29.8606,29.926,462980.0
2020-07-20 09:45:00,36.61,36.62,36.27,36.29,658502.0,29.9342,29.9424,29.6562,29.6725,658502.0
2020-07-20 09:50:00,36.28,36.33,36.21,36.21,372398.0,29.6644,29.7052,29.6071,29.6071,372398.0
2020-07-20 09:55:00,36.21,36.29,36.1,36.24,543307.0,29.6071,29.6725,29.5172,29.6316,543307.0
2020-07-20 10:00:00,36.24,36.24,36.08,36.11,355365.0,29.6316,29.6316,29.5008,29.5254,355365.0
2020-07-20 10:05:00,36.11,36.21,36.08,36.16,220522.0,29.5254,29.6071,29.5008,29.5662,220522.0
2020-07-20 10:10:00,36.16,36.21,36.06,36.09,360042.0,29.5662,29.6071,29.4845,29.509,360042.0
2020-07-20 10:15:00,36.1,36.26,36.07,36.19,268415.0,29.5172,29.648,29.4926,29.5908,268415.0
2020-07-20 10:20:00,36.19,36.36,36.16,36.33,244241.0,29.5908,29.7298,29.5662,29.7052,244241.0
2020-07-20 10:25:00,36.33,36.35,36.26,36.34,259987.0,29.7052,29.7216,29.648,29.7134,259987.0
2020-07-20 10:30:00,36.35,36.42,36.29,36.37,384782.0,29.7216,29.7788,29.6725,29.7379,384782.0
2020-07-20 10:35:00,36.38,36.48,36.37,36.44,317866.0,29.7461,29.8279,29.7379,29.7952,317866.0
2020-07-20 10:40:00,36.44,36.61,36.44,36.6,226741.0,29.7952,29.9342,29.7952,29.926,226741.0
2020-07-20 10:45:00,36.61,36.62,36.51,36.55,240574.0,29.9342,29.9424,29.8524,29.8851,240574.0
2020-07-20 10:50:00,36.55,36.57,36.52,36.52,226064.0,29.8851,29.9015,29.8606,29.8606,226064.0
2020-07-20 10:55:00,36.53,36.57,36.5,36.5,108170.0,29.8688,29.9015,29.8442,29.8442,108170.0
2020-07-20 11:00:00,36.5,36.58,36.45,36.53,239035.0,29.8442,29.9096,29.8034,29.8688,239035.0
2020-07-20 11:05:00,36.52,36.58,36.44,36.55,146888.0,29.8606,29.9096,29.7952,29.8851,146888.0
2020-07-20 11:10:00,36.55,36.59,36.42,36.45,180462.0,29.8851,29.9178,29.7788,29.8034,180462.0
2020-07-20 11:15:00,36.44,36.46,36.41,36.46,178009.0,29.7952,29.8115,29.7706,29.8115,178009.0
2020-07-20 11:20:00,36.45,36.47,36.36,36.43,235272.0,29.8034,29.8197,29.7298,29.787,235272.0
2020-07-20 11:25:00,36.42,36.53,36.42,36.5,138730.0,29.7788,29.8688,29.7788,29.8442,138730.0
2020-07-20 11:30:00,36.5,36.62,36.49,36.62,186940.0,29.8442,29.9424,29.8361,29.9424,186940.0
2020-07-20 11:35:00,36.62,36.63,36.52,36.57,197793.0,29.9424,29.9505,29.8606,29.9015,197793.0
2020-07-20 11:40:00,36.57,36.61,36.52,36.59,137728.0,29.9015,29.9342,29.8606,29.9178,137728.0
2020-07-20 11:45:00,36.59,36.66,36.59,36.64,145669.0,29.9178,29.9751,29.9178,29.9587,145669.0
2020-07-20 11:50:00,36.64,36.69,36.61,36.66,160999.0,29.9587,29.9996,29.9342,29.9751,160999.0
2020-07-20 11:55:00,36.66,36.7,36.62,36.65,249926.0,29.9751,30.0078,29.9424,29.9669,249926.0
2020-07-20 12:00:00,36.65,36.69,36.6,36.6,346230.0,29.9669,29.9996,29.926,29.926,346230.0
2020-07-20 12:05:00,36.59,36.64,36.56,36.62,158396.0,29.9178,29.9587,29.8933,29.9424,158396.0
2020-07-20 12:10:00,36.61,36.66,36.57,36.62,285572.0,29.9342,29.9751,29.9015,29.9424,285572.0
2020-07-20 12:15:00,36.63,36.65,36.54,36.55,191391.0,29.9505,29.9669,29.8769,29.8851,191391.0
2020-07-20 12:20:00,36.56,36.58,36.51,36.52,297925.0,29.8933,29.9096,29.8524,29.8606,297925.0
2020-07-20 12:25:00,36.52,36.55,36.49,36.52,366543.0,29.8606,29.8851,29.8361,29.8606,366543.0
2020-07-20 12:30:00,36.52,36.56,36.5,36.55,139271.0,29.8606,29.8933,29.8442,29.8851,139271.0
2020-07-20 12:35:00,36.55,36.56,36.48,36.48,218794.0,29.8851,29.8933,29.8279,29.8279,218794.0
2020-07-20 12:40:00,36.48,36.48,36.43,36.44,126533.0,29.8279,29.8279,29.787,29.7952,126533.0
2020-07-20 12:45:00,36.44,36.55,36.43,36.54,139504.0,29.7952,29.8851,29.787,29.8769,139504.0
2020-07-20 12:50:00,36.54,36.54,36.41,36.42,101942.0,29.8769,29.8769,29.7706,29.7788,101942.0
2020-07-20 12:55:00,36.42,36.48,36.42,36.48,152414.0,29.7788,29.8279,29.7788,29.8279,152414.0
2020-07-20 13:00:00,36.48,36.49,36.44,36.45,69183.0,29.8279,29.8361,29.7952,29.8034,69183.0
2020-07-20 13:05:00,36.45,36.45,36.38,36.39,78659.0,29.8034,29.8034,29.7461,29.7543,78659.0
2020-07-20 13:10:00,36.39,36.44,36.38,36.42,109723.0,29.7543,29.7952,29.7461,29.7788,109723.0
2020-07-20 13:15:00,36.43,36.51,36.42,36.45,102472.0,29.787,29.8524,29.7788,29.8034,102472.0
2020-07-20 13:20:00,36.45,36.47,36.4,36.4,42124.0,29.8034,29.8197,29.7625,29.7625,42124.0
2020-07-20 13:25:00,36.39,36.4,36.33,36.34,103216.0,29.7543,29.7625,29.7052,29.7134,103216.0
2020-07-20 13:30:00,36.34,36.38,36.33,36.35,128009.0,29.7134,29.7461,29.7052,29.7216,128009.0
2020-07-20 13:35:00,36.36,36.39,36.34,36.34,112696.0,29.7298,29.7543,29.7134,29.7134,112696.0
2020-07-20 13:40:00,36.33,36.39,36.3,36.31,114492.0,29.7052,29.7543,29.6807,29.6889,114492.0
2020-07-20 13:45:00,36.31,36.32,36.19,36.2,168363.0,29.6889,29.6971,29.5908,29.5989,168363.0
2020-07-20 13:50:00,36.2,36.33,36.19,36.33,202584.0,29.5989,29.7052,29.5908,29.7052,202584.0
2020-07-20 13:55:00,36.33,36.33,36.28,36.29,125376.0,29.7052,29.7052,29.6644,29.6725,125376.0
2020-07-20 14:00:00,36.29,36.3,36.2,36.23,230499.0,29.6725,29.6807,29.5989,29.6235,230499.0
2020-07-20 14:05:00,36.22,36.24,36.18,36.2,109901.0,29.6153,29.6316,29.5826,29.5989,109901.0
2020-07-20 14:10:00,36.19,36.2,36.1,36.11,274616.0,29.5908,29.5989,29.5172,29.5254,274616.0
2020-07-20 14:15:00,36.11,36.14,36.1,36.11,216531.0,29.5254,29.5499,29.5172,29.5254,216531.0
2020-07-20 14:20:00,36.11,36.17,36.11,36.13,145571.0,29.5254,29.5744,29.5254,29.5417,145571.0
2020-07-20 14:25:00,36.14,36.2,36.13,36.18,108858.0,29.5499,29.5989,29.5417,29.5826,108858.0
2020-07-20 14:30:00,36.18,36.21,36.15,36.17,93240.0,29.5826,29.6071,29.5581,29.5744,93240.0
2020-07-20 14:35:00,36.17,36.21,36.13,36.15,68117.0,29.5744,29.6071,29.5417,29.5581,68117.0
2020-07-20 14:40:00,36.15,36.19,36.13,36.18,69155.0,29.5581,29.5908,29.5417,29.5826,69155.0
2020-07-20 14:45:00,36.18,36.2,36.12,36.16,143227.0,29.5826,29.5989,29.5335,29.5662,143227.0
2020-07-20 14:50:00,36.16,36.21,36.14,36.17,131331.0,29.5662,29.6071,29.5499,29.5744,131331.0
2020-07-20 14:55:00,36.17,36.19,36.13,36.13,103227.0,29.5744,29.5908,29.5417,29.5417,103227.0
2020-07-20 15:00:00,36.13,36.17,36.11,36.12,209711.0,29.5417,29.5744,29.5254,29.5335,209711.0
2020-07-20 15:05:00,36.12,36.17,36.12,36.14,348894.0,29.5335,29.5744,29.5335,29.5499,348894.0
2020-07-20 15:10:00,36.13,36.14,36.1,36.12,385117.0,29.5417,29.5499,29.5172,29.5335,385117.0
2020-07-20 15:15:00,36.13,36.18,36.1,36.16,474254.0,29.5417,29.5826,29.5172,29.5662,474254.0
2020-07-20 15:20:00,36.15,36.17,36.12,36.14,258385.0,29.5581,29.5744,29.5335,29.5499,258385.0
2020-07-20 15:25:00,36.14,36.19,36.12,36.16,188481.0,29.5499,29.5908,29.5335,29.5662,188481.0
2020-07-20 15:30:00,36.16,36.18,36.13,36.14,330983.0,29.5662,29.5826,29.5417,29.5499,330983.0
2020-07-20 15:35:00,36.14,36.2,36.12,36.15,396297.0,29.5499,29.5989,29.5335,29.5581,396297.0
2020-07-20 15:40:00,36.16,36.21,36.14,36.16,298657.0,29.5662,29.6071,29.5499,29.5662,298657.0
2020-07-20 15:45:00,36.15,36.19,36.14,36.15,314619.0,29.5581,29.5908,29.5499,29.5581,314619.0
2020-07-20 15:50:00,36.16,36.17,36.08,36.12,500452.0,29.5662,29.5744,29.5008,29.5335,500452.0
2020-07-20 15:55:00,36.12,36.12,36.05,36.07,814181.0,29.5335,29.5335,29.4763,29.4926,814181.0
2020-07-21 09:30:00,36.7,36.95,36.65,36.89,821045.0,30.0078,30.2122,29.9669,30.1631,821045.0
2020-07-21 09:35:00,36.89,37.29,36.83,37.25,954186.0,30.1631,30.4902,30.1141,30.4575,954186.0
2020-07-21 09:40:00,37.26,37.62,37.21,37.57,694426.0,30.4657,30.76,30.4248,30.7191,694426.0
2020-07-21 09:45:00,37.57,37.7,37.45,37.68,622671.0,30.7191,30.8254,30.621,30.8091,622671.0
2020-07-21 09:50:00,37.66,37.75,37.59,37.69,730651.0,30.7927,30.8663,30.7355,30.8172,730651.0
2020-07-21 09:55:00,37.69,37.77,37.6,37.75,520411.0,30.8172,30.8827,30.7437,30.8663,520411.0
2020-07-21 10:00:00,37.76,37.79,37.63,37.71,578719.0,30.8745,30.899,30.7682,30.8336,578719.0
2020-07-21 10:05:00,37.71,37.87,37.7,37.74,552838.0,30.8336,30.9644,30.8254,30.8581,552838.0
2020-07-21 10:10:00,37.72,37.89,37.71,37.81,437619.0,30.8418,30.9808,30.8336,30.9154,437619.0
2020-07-21 10:15:00,37.82,37.89,37.59,37.64,554659.0,30.9235,30.9808,30.7355,30.7764,554659.0
2020-07-21 10:20:00,37.64,37.73,37.55,37.68,641972.0,30.7764,30.8499,30.7028,30.8091,641972.0
2020-07-21 10:25:00,37.67,37.81,37.66,37.81,515411.0,30.8009,30.9154,30.7927,30.9154,515411.0
2020-07-21 10:30:00,37.82,38.11,37.8,38.07,531964.0,30.9235,31.1607,30.9072,31.1279,531964.0
2020-07-21 10:35:00,38.07,38.24,38.01,38.19,547252.0,31.1279,31.2669,31.0789,31.2261,547252.0
2020-07-21 10:40:00,38.18,38.23,38.01,38.01,465449.0,31.2179,31.2588,31.0789,31.0789,465449.0
2020-07-21 10:45:00,38.01,38.27,38.0,38.26,595326.0,31.0789,31.2915,31.0707,31.2833,595326.0
2020-07-21 10:50:00,38.27,38.28,38.11,38.11,391060.0,31.2915,31.2997,31.1607,31.1607,391060.0
2020-07-21 10:55:00,38.12,38.19,38.07,38.13,338360.0,31.1688,31.2261,31.1279,31.177,338360.0
2020-07-21 11:00:00,38.14,38.23,38.1,38.21,315246.0,31.1852,31.2588,31.1525,31.2424,315246.0
2020-07-21 11:05:00,38.21,38.34,38.15,38.33,313569.0,31.2424,31.3487,31.1934,31.3405,313569.0
2020-07-21 11:10:00,38.34,38.41,38.28,38.34,492369.0,31.3487,31.406,31.2997,31.3487,492369.0
2020-07-21 11:15:00,38.34,38.54,38.34,38.47,444650.0,31.3487,31.5122,31.3487,31.455,444650.0
2020-07-21 11:20:00,38.47,38.55,38.43,38.48,357498.0,31.455,31.5204,31.4223,31.4632,357498.0
2020-07-21 11:25:00,38.48,38.52,38.35,38.37,585104.0,31.4632,31.4959,31.3569,31.3732,585104.0
2020-07-21 11:30:00,38.37,38.44,38.3,38.43,515740.0,31.3732,31.4305,31.316,31.4223,515740.0
2020-07-21 11:35:00,38.43,38.54,38.42,38.48,278860.0,31.4223,31.5122,31.4141,31.4632,278860.0
2020-07-21 11:40:00,38.48,38.51,38.37,38.49,303910.0,31.4632,31.4877,31.3732,31.4714,303910.0
2020-07-21 11:45:00,38.49,38.51,38.43,38.45,252279.0,31.4714,31.4877,31.4223,31.4387,252279.0
2020-07-21 11:50:00,38.45,38.5,38.37,38.46,483624.0,31.4387,31.4795,31.3732,31.4468,483624.0
2020-07-21 11:55:00,38.46,38.47,38.35,38.4,424564.0,31.4468,31.455,31.3569,31.3978,424564.0
2020-07-21 12:00:00,38.41,38.44,38.32,38.36,318311.0,31.406,31.4305,31.3324,31.3651,318311.0
2020-07-21 12:05:00,38.35,38.38,38.3,38.32,234147.0,31.3569,31.3814,31.316,31.3324,234147.0
2020-07-21 12:10:00,38.32,38.33,38.2,38.23,246244.0,31.3324,31.3405,31.2342,31.2588,246244.0
2020-07-21 12:15:00,38.23,38.31,38.2,38.3,286151.0,31.2588,31.3242,31.2342,31.316,286151.0
2020-07-21 12:20:00,38.3,38.32,38.2,38.21,257762.0,31.316,31.3324,31.2342,31.2424,257762.0
2020-07-21 12:25:00,38.21,38.33,38.17,38.31,334528.0,31.2424,31.3405,31.2097,31.3242,334528.0
2020-07-21 12:30:00,38.3,38.37,38.29,38.36,257888.0,31.316,31.3732,31.3078,31.3651,257888.0
2020-07-21 12:35:00,38.36,38.36,38.28,38.31,181925.0,31.3651,31.3651,31.2997,31.3242,181925.0
2020-07-21 12:40:00,38.31,38.41,38.3,38.37,210743.0,31.3242,31.406,31.316,31.3732,210743.0
2020-07-21 12:45:00,38.37,38.39,38.34,38.37,307396.0,31.3732,31.3896,31.3487,31.3732,307396.0
2020-07-21 12:50:00,38.38,38.43,38.34,38.43,219805.0,31.3814,31.4223,31.3487,31.4223,219805.0
2020-07-21 12:55:00,38.43,38.45,38.39,38.41,211821.0,31.4223,31.4387,31.3896,31.406,211821.0
2020-07-21 13:00:00,38.42,38.43,38.35,38.4,190701.0,31.4141,31.4223,31.3569,31.3978,190701.0
2020-07-21 13:05:00,38.4,38.44,38.36,38.42,138439.0,31.3978,31.4305,31.3651,31.4141,138439.0
2020-07-21 13:10:00,38.43,38.45,38.37,38.39,154913.0,31.4223,31.4387,31.3732,31.3896,154913.0
2020-07-21 13:15:00,38.4,38.52,38.37,38.51,273159.0,31.3978,31.4959,31.3732,31.4877,273159.0
2020-07-21 13:20:00,38.51,38.52,38.47,38.5,686543.0,31.4877,31.4959,31.455,31.4795,686543.0
2020-07-21 13:25:00,38.5,38.5,38.37,38.38,295045.0,31.4795,31.4795,31.3732,31.3814,295045.0
2020-07-21 13:30:00,38.38,38.38,38.3,38.33,260987.0,31.3814,31.3814,31.316,31.3405,260987.0
2020-07-21 13:35:00,38.33,38.33,38.26,38.29,334962.0,31.3405,31.3405,31.2833,31.3078,334962.0
2020-07-21 13:40:00,38.29,38.4,38.29,38.37,221524.0,31.3078,31.3978,31.3078,31.3732,221524.0
2020-07-21 13:45:00,38.36,38.39,38.33,38.35,190069.0,31.3651,31.3896,31.3405,31.3569,190069.0
2020-07-21 13:50:00,38.34,38.36,38.27,38.29,245319.0,31.3487,31.3651,31.2915,31.3078,245319.0
2020-07-21 13:55:00,38.3,38.34,38.25,38.29,224892.0,31.316,31.3487,31.2751,31.3078,224892.0
2020-07-21 14:00:00,38.3,38.37,38.27,38.36,221507.0,31.316,31.3732,31.2915,31.3651,221507.0
2020-07-21 14:05:00,38.35,38.38,38.26,38.26,301177.0,31.3569,31.3814,31.2833,31.2833,301177.0
2020-07-21 14:10:00,38.26,38.26,38.16,38.2,308588.0,31.2833,31.2833,31.2015,31.2342,308588.0
2020-07-21 14:15:00,38.2,38.21,38.15,38.17,312069.0,31.2342,31.2424,31.1934,31.2097,312069.0
2020-07-21 14:20:00,38.16,38.25,38.15,38.2,441369.0,31.2015,31.2751,31.1934,31.2342,441369.0
2020-07-21 14:25:00,38.2,38.25,38.16,38.24,175150.0,31.2342,31.2751,31.2015,31.2669,175150.0
2020-07-21 14:30:00,38.24,38.32,38.22,38.27,176078.0,31.2669,31.3324,31.2506,31.2915,176078.0
2020-07-21 14:35:00,38.27,38.32,38.23,38.29,331080.0,31.2915,31.3324,31.2588,31.3078,331080.0
2020-07-21 14:40:00,38.28,38.36,38.28,38.34,174725.0,31.2997,31.3651,31.2997,31.3487,174725.0
2020-07-21 14:45:00,38.35,38.4,38.33,38.4,160824.0,31.3569,31.3978,31.3405,31.3978,160824.0
2020-07-21 14:50:00,38.39,38.43,38.35,38.41,291508.0,31.3896,31.4223,31.3569,31.406,291508.0
2020-07-21 14:55:00,38.42,38.48,38.4,38.47,402702.0,31.4141,31.4632,31.3978,31.455,402702.0
2020-07-21 15:00:00,38.47,38.47,38.39,38.41,409597.0,31.455,31.455,31.3896,31.406,409597.0
2020-07-21 15:05:00,38.4,38.46,38.36,38.44,236656.0,31.3978,31.4468,31.3651,31.4305,236656.0
2020-07-21 15:10:00,38.44,38.45,38.38,38.4,638434.0,31.4305,31.4387,31.3814,31.3978,638434.0
2020-07-21 15:15:00,38.39,38.41,38.21,38.23,518648.0,31.3896,31.406,31.2424,31.2588,518648.0
2020-07-21 15:20:00,38.22,38.27,38.17,38.17,351088.0,31.2506,31.2915,31.2097,31.2097,351088.0
2020-07-21 15:25:00,38.17,38.21,38.13,38.15,352273.0,31.2097,31.2424,31.177,31.1934,352273.0
2020-07-21 15:30:00,38.15,38.19,38.06,38.08,669572.0,31.1934,31.2261,31.1198,31.1361,669572.0
2020-07-21 15:35:00,38.08,38.12,38.03,38.08,662763.0,31.1361,31.1688,31.0952,31.1361,662763.0
2020-07-21 15:40:00,38.08,38.13,38.05,38.12,597603.0,31.1361,31.177,31.1116,31.1688,597603.0
2020-07-21 15:45:00,38.12,38.23,38.11,38.17,815123.0,31.1688,31.2588,31.1607,31.2097,815123.0
2020-07-21 15:50:00,38.18,38.21,38.06,38.14,1395428.0,31.2179,31.2424,31.1198,31.1852,1395428.0
2020-07-21 15:55:00,38.14,38.3,38.1,38.29,1912250.0,31.1852,31.316,31.1525,31.3078,1912250.0
2020-07-22 09:30:00,37.85,37.85,37.24,37.34,1049465.0,30.9481,30.9481,30.4493,30.5311,1049465.0
2020-07-22 09:35:00,37.34,37.66,37.33,37.47,563691.0,30.5311,30.7927,30.5229,30.6374,563691.0
2020-07-22 09:40:00,37.49,37.64,37.47,37.63,390949.0,30.6537,30.7764,30.6374,30.7682,390949.0
2020-07-22 09:45:00,37.63,37.7,37.52,37.55,372936.0,30.7682,30.8254,30.6782,30.7028,372936.0
2020-07-22 09:50:00,37.55,37.59,37.45,37.58,540340.0,30.7028,30.7355,30.621,30.7273,540340.0
2020-07-22 09:55:00,37.58,37.59,37.45,37.53,342833.0,30.7273,30.7355,30.621,30.6864,342833.0
2020-07-22 10:00:00,37.53,37.54,37.37,37.41,216981.0,30.6864,30.6946,30.5556,30.5883,216981.0
2020-07-22 10:05:00,37.4,37.54,37.39,37.52,255000.0,30.5801,30.6946,30.5719,30.6782,255000.0
2020-07-22 10:10:00,37.51,37.53,37.28,37.29,662121.0,30.6701,30.6864,30.482,30.4902,662121.0
2020-07-22 10:15:00,37.28,37.39,37.25,37.38,723448.0,30.482,30.5719,30.4575,30.5638,723448.0
2020-07-22 10:20:00,37.38,37.44,37.36,37.4,203279.0,30.5638,30.6128,30.5474,30.5801,203279.0
2020-07-22 10:25:00,37.39,37.44,37.34,37.38,238539.0,30.5719,30.6128,30.5311,30.5638,238539.0
2020-07-22 10:30:00,37.37,37.6,37.36,37.59,318584.0,30.5556,30.7437,30.5474,30.7355,318584.0
2020-07-22 10:35:00,37.59,37.66,37.56,37.64,368267.0,30.7355,30.7927,30.7109,30.7764,368267.0
2020-07-22 10:40:00,37.64,37.74,37.61,37.72,163808.0,30.7764,30.8581,30.7518,30.8418,163808.0
2020-07-22 10:45:00,37.73,37.79,37.57,37.58,162025.0,30.8499,30.899,30.7191,30.7273,162025.0
2020-07-22 10:50:00,37.58,37.64,37.55,37.59,235265.0,30.7273,30.7764,30.7028,30.7355,235265.0
2020-07-22 10:55:00,37.58,37.74,37.56,37.73,176967.0,30.7273,30.8581,30.7109,30.8499,176967.0
2020-07-22 11:00:00,37.73,37.76,37.62,37.65,207882.0,30.8499,30.8745,30.76,30.7845,207882.0
2020-07-22 11:05:00,37.65,37.75,37.63,37.66,268614.0,30.7845,30.8663,30.7682,30.7927,268614.0
2020-07-22 11:10:00,37.67,37.67,37.59,37.63,189449.0,30.8009,30.8009,30.7355,30.7682,189449.0
2020-07-22 11:15:00,37.63,37.68,37.57,37.6,201867.0,30.7682,30.8091,30.7191,30.7437,201867.0
2020-07-22 11:20:00,37.6,37.66,37.59,37.6,129605.0,30.7437,30.7927,30.7355,30.7437,129605.0
2020-07-22 11:25:00,37.6,37.62,37.49,37.54,164744.0,30.7437,30.76,30.6537,30.6946,164744.0
2020-07-22 11:30:00,37.55,37.58,37.45,37.53,268237.0,30.7028,30.7273,30.621,30.6864,268237.0
2020-07-22 11:35:00,37.52,37.53,37.48,37.52,500266.0,30.6782,30.6864,30.6455,30.6782,500266.0
2020-07-22 11:40:00,37.51,37.52,37.4,37.41,315120.0,30.6701,30.6782,30.5801,30.5883,315120.0
2020-07-22 11:45:00,37.4,37.42,37.35,37.39,283726.0,30.5801,30.5965,30.5392,30.5719,283726.0
2020-07-22 11:50:00,37.39,37.42,37.37,37.41,169077.0,30.5719,30.5965,30.5556,30.5883,169077.0
2020-07-22 11:55:00,37.41,37.41,37.32,37.35,238454.0,30.5883,30.5883,30.5147,30.5392,238454.0
2020-07-22 12:00:00,37.36,37.43,37.33,37.42,197676.0,30.5474,30.6047,30.5229,30.5965,197676.0
2020-07-22 12:05:00,37.43,37.44,37.32,37.35,155686.0,30.6047,30.6128,30.5147,30.5392,155686.0
2020-07-22 12:10:00,37.35,37.47,37.33,37.47,117808.0,30.5392,30.6374,30.5229,30.6374,117808.0
2020-07-22 12:15:00,37.47,37.49,37.44,37.45,226140.0,30.6374,30.6537,30.6128,30.621,226140.0
2020-07-22 12:20:00,37.45,37.48,37.43,37.45,173319.0,30.621,30.6455,30.6047,30.621,173319.0
2020-07-22 12:25:00,37.45,37.48,37.43,37.47,95696.0,30.621,30.6455,30.6047,30.6374,95696.0
2020-07-22 12:30:00,37.46,37.51,37.43,37.49,170357.0,30.6292,30.6701,30.6047,30.6537,170357.0
2020-07-22 12:35:00,37.5,37.56,37.5,37.54,222743.0,30.6619,30.7109,30.6619,30.6946,222743.0
2020-07-22 12:40:00,37.53,37.59,37.51,37.58,91821.0,30.6864,30.7355,30.6701,30.7273,91821.0
2020-07-22 12:45:00,37.58,37.62,37.56,37.61,101939.0,30.7273,30.76,30.7109,30.7518,101939.0
2020-07-22 12:50:00,37.61,37.68,37.6,37.67,93464.0,30.7518,30.8091,30.7437,30.8009,93464.0
2020-07-22 12:55:00,37.67,37.67,37.62,37.65,75781.0,30.8009,30.8009,30.76,30.7845,75781.0
2020-07-22 13:00:00,37.65,37.72,37.64,37.71,94190.0,30.7845,30.8418,30.7764,30.8336,94190.0
2020-07-22 13:05:00,37.7,37.75,37.7,37.71,71791.0,30.8254,30.8663,30.8254,30.8336,71791.0
2020-07-22 13:10:00,37.7,37.72,37.66,37.68,131485.0,30.8254,30.8418,30.7927,30.8091,131485.0
2020-07-22 13:15:00,37.68,37.69,37.61,37.62,103250.0,30.8091,30.8172,30.7518,30.76,103250.0
2020-07-22 13:20:00,37.61,37.65,37.59,37.65,87370.0,30.7518,30.7845,30.7355,30.7845,87370.0
2020-07-22 13:25:00,37.64,37.67,37.62,37.63,123276.0,30.7764,30.8009,30.76,30.7682,123276.0
2020-07-22 13:30:00,37.63,37.67,37.63,37.65,131891.0,30.7682,30.8009,30.7682,30.7845,131891.0
2020-07-22 13:35:00,37.65,37.68,37.63,37.67,104971.0,30.7845,30.8091,30.7682,30.8009,104971.0
2020-07-22 13:40:00,37.66,37.67,37.61,37.67,91438.0,30.7927,30.8009,30.7518,30.8009,91438.0
2020-07-22 13:45:00,37.66,37.67,37.57,37.6,271017.0,30.7927,30.8009,30.7191,30.7437,271017.0
2020-07-22 13:50:00,37.6,37.64,37.58,37.59,210145.0,30.7437,30.7764,30.7273,30.7355,210145.0
2020-07-22 13:55:00,37.58,37.58,37.5,37.5,205595.0,30.7273,30.7273,30.6619,30.6619,205595.0
2020-07-22 14:00:00,37.49,37.57,37.49,37.54,198895.0,30.6537,30.7191,30.6537,30.6946,198895.0
2020-07-22 14:05:00,37.54,37.63,37.52,37.63,121660.0,30.6946,30.7682,30.6782,30.7682,121660.0
2020-07-22 14:10:00,37.63,37.76,37.61,37.76,167775.0,30.7682,30.8745,30.7518,30.8745,167775.0
2020-07-22 14:15:00,37.75,37.76,37.67,37.68,199492.0,30.8663,30.8745,30.8009,30.8091,199492.0
2020-07-22 14:20:00,37.68,37.72,37.65,37.66,210864.0,30.8091,30.8418,30.7845,30.7927,210864.0
2020-07-22 14:25:00,37.66,37.71,37.63,37.71,353058.0,30.7927,30.8336,30.7682,30.8336,353058.0
2020-07-22 14:30:00,37.71,37.74,37.64,37.73,225949.0,30.8336,30.8581,30.7764,30.8499,225949.0
2020-07-22 14:35:00,37.73,37.74,37.67,37.72,180940.0,30.8499,30.8581,30.8009,30.8418,180940.0
2020-07-22 14:40:00,37.72,37.76,37.7,37.74,112805.0,30.8418,30.8745,30.8254,30.8581,112805.0
2020-07-22 14:45:00,37.74,37.8,37.73,37.8,175738.0,30.8581,30.9072,30.8499,30.9072,175738.0
2020-07-22 14:50:00,37.8,37.84,37.77,37.82,74951.0,30.9072,30.9399,30.8827,30.9235,74951.0
2020-07-22 14:55:00,37.82,37.84,37.8,37.82,184365.0,30.9235,30.9399,30.9072,30.9235,184365.0
2020-07-22 15:00:00,37.83,37.84,37.75,37.76,195207.0,30.9317,30.9399,30.8663,30.8745,195207.0
2020-07-22 15:05:00,37.76,37.77,37.72,37.73,164587.0,30.8745,30.8827,30.8418,30.8499,164587.0
2020-07-22 15:10:00,37.74,37.78,37.71,37.75,248110.0,30.8581,30.8908,30.8336,30.8663,248110.0
2020-07-22 15:15:00,37.75,37.79,37.71,37.73,243322.0,30.8663,30.899,30.8336,30.8499,243322.0
2020-07-22 15:20:00,37.73,37.74,37.68,37.68,189063.0,30.8499,30.8581,30.8091,30.8091,189063.0
2020-07-22 15:25:00,37.69,37.75,37.66,37.75,162748.0,30.8172,30.8663,30.7927,30.8663,162748.0
2020-07-22 15:30:00,37.75,37.76,37.71,37.73,129682.0,30.8663,30.8745,30.8336,30.8499,129682.0
2020-07-22 15:35:00,37.73,37.74,37.64,37.64,172497.0,30.8499,30.8581,30.7764,30.7764,172497.0
2020-07-22 15:40:00,37.65,37.76,37.63,37.76,281655.0,30.7845,30.8745,30.7682,30.8745,281655.0
2020-07-22 15:45:00,37.77,37.82,37.76,37.78,298068.0,30.8827,30.9235,30.8745,30.8908,298068.0
2020-07-22 15:50:00,37.78,37.79,37.69,37.75,326188.0,30.8908,30.899,30.8172,30.8663,326188.0
2020-07-22 15:55:00,37.74,37.85,37.73,37.79,768076.0,30.8581,30.9481,30.8499,30.899,768076.0
2020-07-23 09:30:00,37.66,37.76,37.47,37.75,840370.0,30.7927,30.8745,30.6374,30.8663,840370.0
2020-07-23 09:35:00,37.75,37.78,37.44,37.48,397719.0,30.8663,30.8908,30.6128,30.6455,397719.0
2020-07-23 09:40:00,37.47,37.48,37.26,37.32,434986.0,30.6374,30.6455,30.4657,30.5147,434986.0
2020-07-23 09:45:00,37.32,37.4,37.29,37.34,385716.0,30.5147,30.5801,30.4902,30.5311,385716.0
2020-07-23 09:50:00,37.34,37.57,37.34,37.57,462579.0,30.5311,30.7191,30.5311,30.7191,462579.0
2020-07-23 09:55:00,37.56,37.57,37.48,37.52,195539.0,30.7109,30.7191,30.6455,30.6782,195539.0
2020-07-23 10:00:00,37.53,37.59,37.38,37.46,218770.0,30.6864,30.7355,30.5638,30.6292,218770.0
2020-07-23 10:05:00,37.45,37.53,37.33,37.34,221101.0,30.621,30.6864,30.5229,30.5311,221101.0
2020-07-23 10:10:00,37.34,37.36,37.24,37.32,259606.0,30.5311,30.5474,30.4493,30.5147,259606.0
2020-07-23 10:15:00,37.33,37.39,37.31,37.34,189579.0,30.5229,30.5719,30.5065,30.5311,189579.0
2020-07-23 10:20:00,37.33,37.33,37.27,37.3,200368.0,30.5229,30.5229,30.4738,30.4984,200368.0
2020-07-23 10:25:00,37.3,37.41,37.29,37.4,316263.0,30.4984,30.5883,30.4902,30.5801,316263.0
2020-07-23 10:30:00,37.4,37.42,37.34,37.35,291981.0,30.5801,30.5965,30.5311,30.5392,291981.0
2020-07-23 10:35:00,37.35,37.43,37.29,37.43,169578.0,30.5392,30.6047,30.4902,30.6047,169578.0
2020-07-23 10:40:00,37.43,37.47,37.42,37.45,153245.0,30.6047,30.6374,30.5965,30.621,153245.0
2020-07-23 10:45:00,37.44,37.45,37.37,37.4,163593.0,30.6128,30.621,30.5556,30.5801,163593.0
2020-07-23 10:50:00,37.4,37.45,37.39,37.41,152137.0,30.5801,30.621,30.5719,30.5883,152137.0
2020-07-23 10:55:00,37.4,37.42,37.34,37.38,251455.0,30.5801,30.5965,30.5311,30.5638,251455.0
2020-07-23 11:00:00,37.37,37.44,37.35,37.35,97618.0,30.5556,30.6128,30.5392,30.5392,97618.0
2020-07-23 11:05:00,37.36,37.42,37.31,37.38,240119.0,30.5474,30.5965,30.5065,30.5638,240119.0
2020-07-23 11:10:00,37.38,37.4,37.34,37.36,117371.0,30.5638,30.5801,30.5311,30.5474,117371.0
2020-07-23 11:15:00,37.36,37.38,37.32,37.33,79417.0,30.5474,30.5638,30.5147,30.5229,79417.0
2020-07-23 11:20:00,37.34,37.41,37.32,37.4,148480.0,30.5311,30.5883,30.5147,30.5801,148480.0
2020-07-23 11:25:00,37.39,37.4,37.34,37.39,103278.0,30.5719,30.5801,30.5311,30.5719,103278.0
2020-07-23 11:30:00,37.4,37.48,37.38,37.43,218163.0,30.5801,30.6455,30.5638,30.6047,218163.0
2020-07-23 11:35:00,37.42,37.47,37.37,37.46,127336.0,30.5965,30.6374,30.5556,30.6292,127336.0
2020-07-23 11:40:00,37.45,37.5,37.43,37.47,181900.0,30.621,30.6619,30.6047,30.6374,181900.0
2020-07-23 11:45:00,37.47,37.57,37.46,37.56,120979.0,30.6374,30.7191,30.6292,30.7109,120979.0
2020-07-23 11:50:00,37.56,37.58,37.52,37.53,152480.0,30.7109,30.7273,30.6782,30.6864,152480.0
2020-07-23 11:55:00,37.53,37.56,37.51,37.55,82035.0,30.6864,30.7109,30.6701,30.7028,82035.0
2020-07-23 12:00:00,37.55,37.62,37.54,37.55,241673.0,30.7028,30.76,30.6946,30.7028,241673.0
2020-07-23 12:05:00,37.55,37.56,37.5,37.5,162782.0,30.7028,30.7109,30.6619,30.6619,162782.0
2020-07-23 12:10:00,37.51,37.58,37.5,37.55,103657.0,30.6701,30.7273,30.6619,30.7028,103657.0
2020-07-23 12:15:00,37.55,37.67,37.53,37.66,202244.0,30.7028,30.8009,30.6864,30.7927,202244.0
2020-07-23 12:20:00,37.66,37.75,37.66,37.73,310392.0,30.7927,30.8663,30.7927,30.8499,310392.0
2020-07-23 12:25:00,37.72,37.77,37.68,37.77,344117.0,30.8418,30.8827,30.8091,30.8827,344117.0
2020-07-23 12:30:00,37.77,37.87,37.77,37.87,494011.0,30.8827,30.9644,30.8827,30.9644,494011.0
2020-07-23 12:35:00,37.86,37.9,37.82,37.83,253244.0,30.9562,30.9889,30.9235,30.9317,253244.0
2020-07-23 12:40:00,37.83,37.91,37.81,37.85,188338.0,30.9317,30.9971,30.9154,30.9481,188338.0
2020-07-23 12:45:00,37.84,37.9,37.83,37.83,81688.0,30.9399,30.9889,30.9317,30.9317,81688.0
2020-07-23 12:50:00,37.83,37.88,37.81,37.84,142262.0,30.9317,30.9726,30.9154,30.9399,142262.0
2020-07-23 12:55:00,37.84,37.84,37.68,37.7,353989.0,30.9399,30.9399,30.8091,30.8254,353989.0
2020-07-23 13:00:00,37.69,37.73,37.65,37.73,182117.0,30.8172,30.8499,30.7845,30.8499,182117.0
2020-07-23 13:05:00,37.72,37.76,37.68,37.7,105926.0,30.8418,30.8745,30.8091,30.8254,105926.0
2020-07-23 13:10:00,37.71,37.75,37.69,37.75,195660.0,30.8336,30.8663,30.8172,30.8663,195660.0
2020-07-23 13:15:00,37.74,37.75,37.67,37.7,405883.0,30.8581,30.8663,30.8009,30.8254,405883.0
2020-07-23 13:20:00,37.7,37.73,37.68,37.72,119288.0,30.8254,30.8499,30.8091,30.8418,119288.0
2020-07-23 13:25:00,37.72,37.74,37.7,37.73,107711.0,30.8418,30.8581,30.8254,30.8499,107711.0
2020-07-23 13:30:00,37.73,37.74,37.61,37.69,101393.0,30.8499,30.8581,30.7518,30.8172,101393.0
2020-07-23 13:35:00,37.7,37.72,37.66,37.67,110900.0,30.8254,30.8418,30.7927,30.8009,110900.0
2020-07-23 13:40:00,37.67,37.68,37.56,37.57,197323.0,30.8009,30.8091,30.7109,30.7191,197323.0
2020-07-23 13:45:00,37.56,37.6,37.54,37.58,110930.0,30.7109,30.7437,30.6946,30.7273,110930.0
2020-07-23 13:50:00,37.58,37.62,37.52,37.55,121343.0,30.7273,30.76,30.6782,30.7028,121343.0
2020-07-23 13:55:00,37.55,37.57,37.49,37.56,126895.0,30.7028,30.7191,30.6537,30.7109,126895.0
2020-07-23 14:00:00,37.55,37.6,37.5,37.57,219725.0,30.7028,30.7437,30.6619,30.7191,219725.0
2020-07-23 14:05:00,37.57,37.63,37.53,37.53,315342.0,30.7191,30.7682,30.6864,30.6864,315342.0
2020-07-23 14:10:00,37.53,37.53,37.43,37.43,216126.0,30.6864,30.6864,30.6047,30.6047,216126.0
2020-07-23 14:15:00,37.43,37.43,37.35,37.38,278626.0,30.6047,30.6047,30.5392,30.5638,278626.0
2020-07-23 14:20:00,37.38,37.43,37.32,37.41,173194.0,30.5638,30.6047,30.5147,30.5883,173194.0
2020-07-23 14:25:00,37.42,37.45,37.39,37.44,174682.0,30.5965,30.621,30.5719,30.6128,174682.0
2020-07-23 14:30:00,37.43,37.5,37.38,37.46,246067.0,30.6047,30.6619,30.5638,30.6292,246067.0
2020-07-23 14:35:00,37.48,37.49,37.4,37.41,233154.0,30.6455,30.6537,30.5801,30.5883,233154.0
2020-07-23 14:40:00,37.41,37.46,37.39,37.4,260610.0,30.5883,30.6292,30.5719,30.5801,260610.0
2020-07-23 14:45:00,37.4,37.47,37.35,37.45,145166.0,30.5801,30.6374,30.5392,30.621,145166.0
2020-07-23 14:50:00,37.45,37.54,37.44,37.53,202003.0,30.621,30.6946,30.6128,30.6864,202003.0
2020-07-23 14:55:00,37.53,37.54,37.48,37.52,208226.0,30.6864,30.6946,30.6455,30.6782,208226.0
2020-07-23 15:00:00,37.53,37.59,37.52,37.59,119594.0,30.6864,30.7355,30.6782,30.7355,119594.0
2020-07-23 15:05:00,37.59,37.6,37.5,37.51,183702.0,30.7355,30.7437,30.6619,30.6701,183702.0
2020-07-23 15:10:00,37.51,37.57,37.49,37.51,214645.0,30.6701,30.7191,30.6537,30.6701,214645.0
2020-07-23 15:15:00,37.51,37.58,37.5,37.51,631679.0,30.6701,30.7273,30.6619,30.6701,631679.0
2020-07-23 15:20:00,37.52,37.55,37.47,37.47,329613.0,30.6782,30.7028,30.6374,30.6374,329613.0
2020-07-23 15:25:00,37.47,37.5,37.43,37.47,262210.0,30.6374,30.6619,30.6047,30.6374,262210.0
2020-07-23 15:30:00,37.47,37.49,37.35,37.46,788688.0,30.6374,30.6537,30.5392,30.6292,788688.0
2020-07-23 15:35:00,37.46,37.55,37.45,37.46,777584.0,30.6292,30.7028,30.621,30.6292,777584.0
2020-07-23 15:40:00,37.46,37.55,37.45,37.49,303053.0,30.6292,30.7028,30.621,30.6537,303053.0
2020-07-23 15:45:00,37.49,37.55,37.48,37.54,316495.0,30.6537,30.7028,30.6455,30.6946,316495.0
2020-07-23 15:50:00,37.54,37.58,37.46,37.57,746987.0,30.6946,30.7273,30.6292,30.7191,746987.0
2020-07-23 15:55:00,37.57,37.75,37.55,37.72,721580.0,30.7191,30.8663,30.7028,30.8418,721580.0
2020-07-24 09:30:00,37.72,38.02,37.71,38.02,1101371.0,30.8418,31.0871,30.8336,31.0871,1101371.0
2020-07-24 09:35:00,38.01,38.28,38.0,38.15,752307.0,31.0789,31.2997,31.0707,31.1934,752307.0
2020-07-24 09:40:00,38.14,38.28,37.96,37.99,600092.0,31.1852,31.2997,31.038,31.0625,600092.0
2020-07-24 09:45:00,37.98,38.14,37.94,38.12,570757.0,31.0544,31.1852,31.0217,31.1688,570757.0
2020-07-24 09:50:00,38.14,38.18,37.97,37.98,555103.0,31.1852,31.2179,31.0462,31.0544,555103.0
2020-07-24 09:55:00,37.99,38.04,37.88,37.9,199633.0,31.0625,31.1034,30.9726,30.9889,199633.0
2020-07-24 10:00:00,37.9,38.05,37.88,38.01,265743.0,30.9889,31.1116,30.9726,31.0789,265743.0
2020-07-24 10:05:00,38.01,38.02,37.89,37.92,354281.0,31.0789,31.0871,30.9808,31.0053,354281.0
2020-07-24 10:10:00,37.92,38.01,37.87,37.92,430911.0,31.0053,31.0789,30.9644,31.0053,430911.0
2020-07-24 10:15:00,37.92,37.94,37.8,37.92,269806.0,31.0053,31.0217,30.9072,31.0053,269806.0
2020-07-24 10:20:00,37.91,37.97,37.84,37.96,145200.0,30.9971,31.0462,30.9399,31.038,145200.0
2020-07-24 10:25:00,37.96,38.06,37.88,37.92,311365.0,31.038,31.1198,30.9726,31.0053,311365.0
2020-07-24 10:30:00,37.93,38.0,37.88,37.92,272106.0,31.0135,31.0707,30.9726,31.0053,272106.0
2020-07-24 10:35:00,37.93,38.01,37.92,37.99,365270.0,31.0135,31.0789,31.0053,31.0625,365270.0
2020-07-24 10:40:00,37.98,38.13,37.96,38.13,405265.0,31.0544,31.177,31.038,31.177,405265.0
2020-07-24 10:45:00,38.13,38.14,38.06,38.07,318192.0,31.177,31.1852,31.1198,31.1279,318192.0
2020-07-24 10:50:00,38.07,38.08,37.91,37.91,245943.0,31.1279,31.1361,30.9971,30.9971,245943.0
2020-07-24 10:55:00,37.92,37.92,37.77,37.78,396817.0,31.0053,31.0053,30.8827,30.8908,396817.0
2020-07-24 11:00:00,37.79,37.86,37.78,37.81,455998.0,30.899,30.9562,30.8908,30.9154,455998.0
2020-07-24 11:05:00,37.8,37.8,37.7,37.71,245147.0,30.9072,30.9072,30.8254,30.8336,245147.0
2020-07-24 11:10:00,37.71,37.76,37.66,37.66,222577.0,30.8336,30.8745,30.7927,30.7927,222577.0
2020-07-24 11:15:00,37.66,37.72,37.63,37.64,298586.0,30.7927,30.8418,30.7682,30.7764,298586.0
2020-07-24 11:20:00,37.63,37.65,37.47,37.47,393028.0,30.7682,30.7845,30.6374,30.6374,393028.0
2020-07-24 11:25:00,37.47,37.53,37.46,37.49,386042.0,30.6374,30.6864,30.6292,30.6537,386042.0
2020-07-24 11:30:00,37.49,37.51,37.36,37.38,327706.0,30.6537,30.6701,30.5474,30.5638,327706.0
2020-07-24 11:35:00,37.39,37.52,37.37,37.49,176650.0,30.5719,30.6782,30.5556,30.6537,176650.0
2020-07-24 11:40:00,37.49,37.55,37.48,37.52,143686.0,30.6537,30.7028,30.6455,30.6782,143686.0
2020-07-24 11:45:00,37.52,37.58,37.52,37.55,205820.0,30.6782,30.7273,30.6782,30.7028,205820.0
2020-07-24 11:50:00,37.56,37.6,37.54,37.6,82233.0,30.7109,30.7437,30.6946,30.7437,82233.0
2020-07-24 11:55:00,37.61,37.62,37.49,37.52,147422.0,30.7518,30.76,30.6537,30.6782,147422.0
2020-07-24 12:00:00,37.52,37.56,37.51,37.51,156465.0,30.6782,30.7109,30.6701,30.6701,156465.0
2020-07-24 12:05:00,37.51,37.51,37.46,37.48,325434.0,30.6701,30.6701,30.6292,30.6455,325434.0
2020-07-24 12:10:00,37.48,37.64,37.47,37.63,244486.0,30.6455,30.7764,30.6374,30.7682,244486.0
2020-07-24 12:15:00,37.62,37.69,37.61,37.66,138223.0,30.76,30.8172,30.7518,30.7927,138223.0
2020-07-24 12:20:00,37.66,37.66,37.59,37.62,159965.0,30.7927,30.7927,30.7355,30.76,159965.0
2020-07-24 12:25:00,37.63,37.67,37.57,37.59,365149.0,30.7682,30.8009,30.7191,30.7355,365149.0
2020-07-24 12:30:00,37.59,37.64,37.58,37.64,125692.0,30.7355,30.7764,30.7273,30.7764,125692.0
2020-07-24 12:35:00,37.63,37.67,37.62,37.63,191783.0,30.7682,30.8009,30.76,30.7682,191783.0
2020-07-24 12:40:00,37.63,37.66,37.61,37.64,100078.0,30.7682,30.7927,30.7518,30.7764,100078.0
2020-07-24 12:45:00,37.64,37.65,37.62,37.62,130072.0,30.7764,30.7845,30.76,30.76,130072.0
2020-07-24 12:50:00,37.63,37.67,37.61,37.63,151302.0,30.7682,30.8009,30.7518,30.7682,151302.0
2020-07-24 12:55:00,37.63,37.64,37.58,37.64,143435.0,30.7682,30.7764,30.7273,30.7764,143435.0
2020-07-24 13:00:00,37.65,37.67,37.62,37.62,62906.0,30.7845,30.8009,30.76,30.76,62906.0
2020-07-24 13:05:00,37.62,37.62,37.54,37.57,185236.0,30.76,30.76,30.6946,30.7191,185236.0
2020-07-24 13:10:00,37.57,37.6,37.51,37.53,233943.0,30.7191,30.7437,30.6701,30.6864,233943.0
2020-07-24 13:15:00,37.53,37.54,37.49,37.53,282026.0,30.6864,30.6946,30.6537,30.6864,282026.0
2020-07-24 13:20:00,37.53,37.56,37.52,37.54,88236.0,30.6864,30.7109,30.6782,30.6946,88236.0
2020-07-24 13:25:00,37.54,37.56,37.53,37.55,126518.0,30.6946,30.7109,30.6864,30.7028,126518.0
2020-07-24 13:30:00,37.54,37.55,37.51,37.51,59808.0,30.6946,30.7028,30.6701,30.6701,59808.0
2020-07-24 13:35:00,37.52,37.53,37.48,37.52,202435.0,30.6782,30.6864,30.6455,30.6782,202435.0
2020-07-24 13:40:00,37.52,37.53,37.48,37.52,94860.0,30.6782,30.6864,30.6455,30.6782,94860.0
2020-07-24 13:45:00,37.52,37.55,37.51,37.54,53791.0,30.6782,30.7028,30.6701,30.6946,53791.0
2020-07-24 13:50:00,37.54,37.58,37.51,37.56,62277.0,30.6946,30.7273,30.6701,30.7109,62277.0
2020-07-24 13:55:00,37.57,37.57,37.52,37.57,78172.0,30.7191,30.7191,30.6782,30.7191,78172.0
2020-07-24 14:00:00,37.56,37.57,37.52,37.53,133718.0,30.7109,30.7191,30.6782,30.6864,133718.0
2020-07-24 14:05:00,37.54,37.61,37.53,37.61,99547.0,30.6946,30.7518,30.6864,30.7518,99547.0
2020-07-24 14:10:00,37.61,37.62,37.56,37.58,91443.0,30.7518,30.76,30.7109,30.7273,91443.0
2020-07-24 14:15:00,37.58,37.61,37.55,37.6,140266.0,30.7273,30.7518,30.7028,30.7437,140266.0
2020-07-24 14:20:00,37.6,37.64,37.58,37.61,165935.0,30.7437,30.7764,30.7273,30.7518,165935.0
2020-07-24 14:25:00,37.61,37.67,37.6,37.65,108584.0,30.7518,30.8009,30.7437,30.7845,108584.0
2020-07-24 14:30:00,37.66,37.66,37.6,37.64,126038.0,30.7927,30.7927,30.7437,30.7764,126038.0
2020-07-24 14:35:00,37.64,37.66,37.61,37.66,147889.0,30.7764,30.7927,30.7518,30.7927,147889.0
2020-07-24 14:40:00,37.65,37.7,37.64,37.67,104343.0,30.7845,30.8254,30.7764,30.8009,104343.0
2020-07-24 14:45:00,37.67,37.7,37.63,37.63,143818.0,30.8009,30.8254,30.7682,30.7682,143818.0
2020-07-24 14:50:00,37.64,37.64,37.58,37.59,106058.0,30.7764,30.7764,30.7273,30.7355,106058.0
2020-07-24 14:55:00,37.59,37.62,37.58,37.59,72684.0,30.7355,30.76,30.7273,30.7355,72684.0
2020-07-24 15:00:00,37.58,37.64,37.57,37.63,69902.0,30.7273,30.7764,30.7191,30.7682,69902.0
2020-07-24 15:05:00,37.62,37.63,37.6,37.61,172792.0,30.76,30.7682,30.7437,30.7518,172792.0
2020-07-24 15:10:00,37.6,37.64,37.58,37.6,98853.0,30.7437,30.7764,30.7273,30.7437,98853.0
2020-07-24 15:15:00,37.6,37.6,37.46,37.47,226002.0,30.7437,30.7437,30.6292,30.6374,226002.0
2020-07-24 15:20:00,37.47,37.5,37.46,37.49,148476.0,30.6374,30.6619,30.6292,30.6537,148476.0
2020-07-24 15:25:00,37.49,37.5,37.44,37.45,221382.0,30.6537,30.6619,30.6128,30.621,221382.0
2020-07-24 15:30:00,37.45,37.48,37.42,37.44,350716.0,30.621,30.6455,30.5965,30.6128,350716.0
2020-07-24 15:35:00,37.45,37.55,37.44,37.54,428134.0,30.621,30.7028,30.6128,30.6946,428134.0
2020-07-24 15:40:00,37.54,37.56,37.49,37.5,203702.0,30.6946,30.7109,30.6537,30.6619,203702.0
2020-07-24 15:45:00,37.51,37.53,37.48,37.52,267921.0,30.6701,30.6864,30.6455,30.6782,267921.0
2020-07-24 15:50:00,37.52,37.55,37.47,37.5,709925.0,30.6782,30.7028,30.6374,30.6619,709925.0
2020-07-24 15:55:00,37.5,37.52,37.45,37.49,670848.0,30.6619,30.6782,30.621,30.6537,670848.0
2020-07-27 09:30:00,37.46,37.47,37.01,37.07,1186700.0,30.6292,30.6374,30.2612,30.3103,1186700.0
2020-07-27 09:35:00,37.07,37.15,36.99,37.08,349779.0,30.3103,30.3757,30.2449,30.3185,349779.0
2020-07-27 09:40:00,37.08,37.29,37.02,37.25,256182.0,30.3185,30.4902,30.2694,30.4575,256182.0
2020-07-27 09:45:00,37.23,37.42,37.21,37.3,298018.0,30.4411,30.5965,30.4248,30.4984,298018.0
2020-07-27 09:50:00,37.3,37.47,37.25,37.42,277324.0,30.4984,30.6374,30.4575,30.5965,277324.0
2020-07-27 09:55:00,37.41,37.45,37.37,37.39,303971.0,30.5883,30.621,30.5556,30.5719,303971.0
2020-07-27 10:00:00,37.39,37.4,37.24,37.27,304150.0,30.5719,30.5801,30.4493,30.4738,304150.0
2020-07-27 10:05:00,37.27,37.4,37.25,37.37,170057.0,30.4738,30.5801,30.4575,30.5556,170057.0
2020-07-27 10:10:00,37.39,37.42,37.29,37.38,245429.0,30.5719,30.5965,30.4902,30.5638,245429.0
2020-07-27 10:15:00,37.39,37.45,37.35,37.44,261026.0,30.5719,30.621,30.5392,30.6128,261026.0
2020-07-27 10:20:00,37.44,37.57,37.41,37.56,735899.0,30.6128,30.7191,30.5883,30.7109,735899.0
2020-07-27 10:25:00,37.56,37.67,37.5,37.67,291594.0,30.7109,30.8009,30.6619,30.8009,291594.0
2020-07-27 10:30:00,37.66,37.66,37.55,37.57,406206.0,30.7927,30.7927,30.7028,30.7191,406206.0
2020-07-27 10:35:00,37.58,37.71,37.57,37.71,451684.0,30.7273,30.8336,30.7191,30.8336,451684.0
2020-07-27 10:40:00,37.72,37.72,37.56,37.56,274988.0,30.8418,30.8418,30.7109,30.7109,274988.0
2020-07-27 10:45:00,37.57,37.63,37.53,37.6,296518.0,30.7191,30.7682,30.6864,30.7437,296518.0
2020-07-27 10:50:00,37.6,37.63,37.56,37.6,277360.0,30.7437,30.7682,30.7109,30.7437,277360.0
2020-07-27 10:55:00,37.6,37.6,37.52,37.53,149959.0,30.7437,30.7437,30.6782,30.6864,149959.0
2020-07-27 11:00:00,37.52,37.55,37.46,37.48,238853.0,30.6782,30.7028,30.6292,30.6455,238853.0
2020-07-27 11:05:00,37.48,37.49,37.41,37.42,247147.0,30.6455,30.6537,30.5883,30.5965,247147.0
2020-07-27 11:10:00,37.41,37.52,37.4,37.47,188196.0,30.5883,30.6782,30.5801,30.6374,188196.0
2020-07-27 11:15:00,37.47,37.52,37.44,37.45,193215.0,30.6374,30.6782,30.6128,30.621,193215.0
2020-07-27 11:20:00,37.45,37.47,37.4,37.42,144477.0,30.621,30.6374,30.5801,30.5965,144477.0
2020-07-27 11:25:00,37.42,37.47,37.4,37.41,237746.0,30.5965,30.6374,30.5801,30.5883,237746.0
2020-07-27 11:30:00,37.41,37.43,37.34,37.35,211984.0,30.5883,30.6047,30.5311,30.5392,211984.0
2020-07-27 11:35:00,37.36,37.36,37.24,37.26,239945.0,30.5474,30.5474,30.4493,30.4657,239945.0
2020-07-27 11:40:00,37.26,37.29,37.23,37.24,164873.0,30.4657,30.4902,30.4411,30.4493,164873.0
2020-07-27 11:45:00,37.25,37.26,37.16,37.18,779093.0,30.4575,30.4657,30.3839,30.4002,779093.0
2020-07-27 11:50:00,37.19,37.22,37.17,37.19,167681.0,30.4084,30.4329,30.3921,30.4084,167681.0
2020-07-27 11:55:00,37.18,37.19,37.14,37.18,385378.0,30.4002,30.4084,30.3675,30.4002,385378.0
2020-07-27 12:00:00,37.18,37.22,37.15,37.18,128838.0,30.4002,30.4329,30.3757,30.4002,128838.0
2020-07-27 12:05:00,37.19,37.26,37.17,37.26,97011.0,30.4084,30.4657,30.3921,30.4657,97011.0
2020-07-27 12:10:00,37.26,37.26,37.16,37.16,102068.0,30.4657,30.4657,30.3839,30.3839,102068.0
2020-07-27 12:15:00,37.17,37.24,37.17,37.22,116847.0,30.3921,30.4493,30.3921,30.4329,116847.0
2020-07-27 12:20:00,37.21,37.24,37.2,37.21,94050.0,30.4248,30.4493,30.4166,30.4248,94050.0
2020-07-27 12:25:00,37.21,37.3,37.2,37.3,123553.0,30.4248,30.4984,30.4166,30.4984,123553.0
2020-07-27 12:30:00,37.3,37.33,37.27,37.3,239922.0,30.4984,30.5229,30.4738,30.4984,239922.0
2020-07-27 12:35:00,37.3,37.32,37.28,37.3,130863.0,30.4984,30.5147,30.482,30.4984,130863.0
2020-07-27 12:40:00,37.3,37.36,37.3,37.36,130866.0,30.4984,30.5474,30.4984,30.5474,130866.0
2020-07-27 12:45:00,37.35,37.37,37.34,37.37,72073.0,30.5392,30.5556,30.5311,30.5556,72073.0
2020-07-27 12:50:00,37.37,37.38,37.3,37.31,139798.0,30.5556,30.5638,30.4984,30.5065,139798.0
2020-07-27 12:55:00,37.31,37.32,37.27,37.27,89256.0,30.5065,30.5147,30.4738,30.4738,89256.0
2020-07-27 13:00:00,37.27,37.29,37.25,37.25,137080.0,30.4738,30.4902,30.4575,30.4575,137080.0
2020-07-27 13:05:00,37.25,37.25,37.21,37.23,68826.0,30.4575,30.4575,30.4248,30.4411,68826.0
2020-07-27 13:10:00,37.22,37.27,37.22,37.26,71626.0,30.4329,30.4738,30.4329,30.4657,71626.0
2020-07-27 13:15:00,37.26,37.3,37.26,37.28,69339.0,30.4657,30.4984,30.4657,30.482,69339.0
2020-07-27 13:20:00,37.29,37.29,37.23,37.26,65110.0,30.4902,30.4902,30.4411,30.4657,65110.0
2020-07-27 13:25:00,37.25,37.27,37.21,37.27,88380.0,30.4575,30.4738,30.4248,30.4738,88380.0
2020-07-27 13:30:00,37.27,37.35,37.26,37.35,52111.0,30.4738,30.5392,30.4657,30.5392,52111.0
2020-07-27 13:35:00,37.34,37.38,37.34,37.38,107808.0,30.5311,30.5638,30.5311,30.5638,107808.0
2020-07-27 13:40:00,37.38,37.38,37.32,37.35,147191.0,30.5638,30.5638,30.5147,30.5392,147191.0
2020-07-27 13:45:00,37.35,37.39,37.33,37.35,81914.0,30.5392,30.5719,30.5229,30.5392,81914.0
2020-07-27 13:50:00,37.36,37.38,37.33,37.34,148223.0,30.5474,30.5638,30.5229,30.5311,148223.0
2020-07-27 13:55:00,37.34,37.36,37.31,37.31,88331.0,30.5311,30.5474,30.5065,30.5065,88331.0
2020-07-27 14:00:00,37.31,37.31,37.27,37.28,124684.0,30.5065,30.5065,30.4738,30.482,124684.0
2020-07-27 14:05:00,37.29,37.33,37.27,37.33,97938.0,30.4902,30.5229,30.4738,30.5229,97938.0
2020-07-27 14:10:00,37.33,37.33,37.27,37.27,100873.0,30.5229,30.5229,30.4738,30.4738,100873.0
2020-07-27 14:15:00,37.27,37.29,37.25,37.26,131312.0,30.4738,30.4902,30.4575,30.4657,131312.0
2020-07-27 14:20:00,37.27,37.33,37.25,37.33,122798.0,30.4738,30.5229,30.4575,30.5229,122798.0
2020-07-27 14:25:00,37.32,37.34,37.29,37.29,159302.0,30.5147,30.5311,30.4902,30.4902,159302.0
2020-07-27 14:30:00,37.29,37.33,37.28,37.3,73117.0,30.4902,30.5229,30.482,30.4984,73117.0
2020-07-27 14:35:00,37.3,37.36,37.29,37.35,127308.0,30.4984,30.5474,30.4902,30.5392,127308.0
2020-07-27 14:40:00,37.35,37.39,37.34,37.35,203579.0,30.5392,30.5719,30.5311,30.5392,203579.0
2020-07-27 14:45:00,37.35,37.36,37.32,37.33,197989.0,30.5392,30.5474,30.5147,30.5229,197989.0
2020-07-27 14:50:00,37.33,37.33,37.3,37.32,88238.0,30.5229,30.5229,30.4984,30.5147,88238.0
2020-07-27 14:55:00,37.31,37.32,37.27,37.3,132636.0,30.5065,30.5147,30.4738,30.4984,132636.0
2020-07-27 15:00:00,37.3,37.3,37.24,37.25,269207.0,30.4984,30.4984,30.4493,30.4575,269207.0
2020-07-27 15:05:00,37.26,37.27,37.23,37.25,107948.0,30.4657,30.4738,30.4411,30.4575,107948.0
2020-07-27 15:10:00,37.26,37.26,37.19,37.2,244078.0,30.4657,30.4657,30.4084,30.4166,244078.0
2020-07-27 15:15:00,37.21,37.24,37.21,37.23,231381.0,30.4248,30.4493,30.4248,30.4411,231381.0
2020-07-27 15:20:00,37.23,37.36,37.22,37.35,161689.0,30.4411,30.5474,30.4329,30.5392,161689.0
2020-07-27 15:25:00,37.34,37.35,37.29,37.34,207709.0,30.5311,30.5392,30.4902,30.5311,207709.0
2020-07-27 15:30:00,37.34,37.46,37.33,37.45,250862.0,30.5311,30.6292,30.5229,30.621,250862.0
2020-07-27 15:35:00,37.45,37.46,37.37,37.38,171553.0,30.621,30.6292,30.5556,30.5638,171553.0
2020-07-27 15:40:00,37.38,37.4,37.36,37.38,201752.0,30.5638,30.5801,30.5474,30.5638,201752.0
2020-07-27 15:45:00,37.39,37.39,37.31,37.39,365539.0,30.5719,30.5719,30.5065,30.5719,365539.0
2020-07-27 15:50:00,37.38,37.43,37.36,37.43,400276.0,30.5638,30.6047,30.5474,30.6047,400276.0
2020-07-27 15:55:00,37.44,37.56,37.41,37.54,853630.0,30.6128,30.7109,30.5883,30.6946,853630.0
2020-07-28 09:30:00,37.33,37.69,37.3,37.55,769896.0,30.5229,30.8172,30.4984,30.7028,769896.0
2020-07-28 09:35:00,37.56,37.59,37.39,37.42,359776.0,30.7109,30.7355,30.5719,30.5965,359776.0
2020-07-28 09:40:00,37.42,37.48,37.35,37.35,313666.0,30.5965,30.6455,30.5392,30.5392,313666.0
2020-07-28 09:45:00,37.35,37.39,37.25,37.35,422464.0,30.5392,30.5719,30.4575,30.5392,422464.0
2020-07-28 09:50:00,37.34,37.36,37.19,37.19,274855.0,30.5311,30.5474,30.4084,30.4084,274855.0
2020-07-28 09:55:00,37.19,37.22,37.14,37.16,241673.0,30.4084,30.4329,30.3675,30.3839,241673.0
2020-07-28 10:00:00,37.16,37.36,37.16,37.32,215710.0,30.3839,30.5474,30.3839,30.5147,215710.0
2020-07-28 10:05:00,37.31,37.38,37.28,37.36,169804.0,30.5065,30.5638,30.482,30.5474,169804.0
2020-07-28 10:10:00,37.36,37.38,37.27,37.31,165295.0,30.5474,30.5638,30.4738,30.5065,165295.0
2020-07-28 10:15:00,37.32,37.44,37.31,37.37,254082.0,30.5147,30.6128,30.5065,30.5556,254082.0
2020-07-28 10:20:00,37.37,37.41,37.27,37.3,141119.0,30.5556,30.5883,30.4738,30.4984,141119.0
2020-07-28 10:25:00,37.3,37.32,37.2,37.26,224823.0,30.4984,30.5147,30.4166,30.4657,224823.0
2020-07-28 10:30:00,37.26,37.3,37.18,37.18,340725.0,30.4657,30.4984,30.4002,30.4002,340725.0
2020-07-28 10:35:00,37.19,37.21,37.13,37.18,287573.0,30.4084,30.4248,30.3594,30.4002,287573.0
2020-07-28 10:40:00,37.19,37.2,37.09,37.1,140486.0,30.4084,30.4166,30.3267,30.3348,140486.0
2020-07-28 10:45:00,37.09,37.15,37.08,37.11,222481.0,30.3267,30.3757,30.3185,30.343,222481.0
2020-07-28 10:50:00,37.11,37.18,37.1,37.16,132389.0,30.343,30.4002,30.3348,30.3839,132389.0
2020-07-28 10:55:00,37.15,37.24,37.14,37.19,199790.0,30.3757,30.4493,30.3675,30.4084,199790.0
2020-07-28 11:00:00,37.2,37.23,37.09,37.11,175228.0,30.4166,30.4411,30.3267,30.343,175228.0
2020-07-28 11:05:00,37.1,37.15,37.07,37.15,139295.0,30.3348,30.3757,30.3103,30.3757,139295.0
2020-07-28 11:10:00,37.15,37.31,37.12,37.26,173530.0,30.3757,30.5065,30.3512,30.4657,173530.0
2020-07-28 11:15:00,37.26,37.26,37.18,37.2,123840.0,30.4657,30.4657,30.4002,30.4166,123840.0
2020-07-28 11:20:00,37.2,37.21,37.15,37.18,85157.0,30.4166,30.4248,30.3757,30.4002,85157.0
2020-07-28 11:25:00,37.18,37.21,37.13,37.16,180723.0,30.4002,30.4248,30.3594,30.3839,180723.0
2020-07-28 11:30:00,37.16,37.2,37.12,37.16,140156.0,30.3839,30.4166,30.3512,30.3839,140156.0
2020-07-28 11:35:00,37.16,37.22,37.12,37.21,119287.0,30.3839,30.4329,30.3512,30.4248,119287.0
2020-07-28 11:40:00,37.21,37.21,37.17,37.19,109387.0,30.4248,30.4248,30.3921,30.4084,109387.0
2020-07-28 11:45:00,37.2,37.25,37.17,37.24,97686.0,30.4166,30.4575,30.3921,30.4493,97686.0
2020-07-28 11:50:00,37.24,37.24,37.13,37.14,173852.0,30.4493,30.4493,30.3594,30.3675,173852.0
2020-07-28 11:55:00,37.14,37.2,37.12,37.18,104244.0,30.3675,30.4166,30.3512,30.4002,104244.0
2020-07-28 12:00:00,37.17,37.19,37.13,37.16,112568.0,30.3921,30.4084,30.3594,30.3839,112568.0
2020-07-28 12:05:00,37.17,37.18,37.07,37.08,150495.0,30.3921,30.4002,30.3103,30.3185,150495.0
2020-07-28 12:10:00,37.08,37.08,37.02,37.03,242125.0,30.3185,30.3185,30.2694,30.2776,242125.0
2020-07-28 12:15:00,37.03,37.06,36.99,37.0,206051.0,30.2776,30.3021,30.2449,30.2531,206051.0
2020-07-28 12:20:00,37.0,37.0,36.96,36.99,142418.0,30.2531,30.2531,30.2204,30.2449,142418.0
2020-07-28 12:25:00,37.0,37.01,36.91,36.94,137539.0,30.2531,30.2612,30.1795,30.204,137539.0
2020-07-28 12:30:00,36.93,36.97,36.91,36.97,207856.0,30.1958,30.2285,30.1795,30.2285,207856.0
2020-07-28 12:35:00,36.97,37.02,36.96,37.01,207355.0,30.2285,30.2694,30.2204,30.2612,207355.0
2020-07-28 12:40:00,37.01,37.01,36.95,36.97,166737.0,30.2612,30.2612,30.2122,30.2285,166737.0
2020-07-28 12:45:00,36.96,37.0,36.95,37.0,94943.0,30.2204,30.2531,30.2122,30.2531,94943.0
2020-07-28 12:50:00,37.0,37.06,37.0,37.05,229962.0,30.2531,30.3021,30.2531,30.2939,229962.0
2020-07-28 12:55:00,37.04,37.08,37.02,37.07,161942.0,30.2858,30.3185,30.2694,30.3103,161942.0
2020-07-28 13:00:00,37.06,37.09,37.04,37.08,161177.0,30.3021,30.3267,30.2858,30.3185,161177.0
2020-07-28 13:05:00,37.08,37.14,37.07,37.09,210641.0,30.3185,30.3675,30.3103,30.3267,210641.0
2020-07-28 13:10:00,37.09,37.09,36.99,37.01,165519.0,30.3267,30.3267,30.2449,30.2612,165519.0
2020-07-28 13:15:00,37.02,37.04,37.0,37.01,137361.0,30.2694,30.2858,30.2531,30.2612,137361.0
2020-07-28 13:20:00,37.01,37.05,37.0,37.01,85597.0,30.2612,30.2939,30.2531,30.2612,85597.0
2020-07-28 13:25:00,37.01,37.02,36.97,37.02,112716.0,30.2612,30.2694,30.2285,30.2694,112716.0
2020-07-28 13:30:00,37.02,37.04,36.97,36.97,68880.0,30.2694,30.2858,30.2285,30.2285,68880.0
2020-07-28 13:35:00,36.97,36.97,36.93,36.96,105552.0,30.2285,30.2285,30.1958,30.2204,105552.0
2020-07-28 13:40:00,36.96,36.99,36.95,36.97,112397.0,30.2204,30.2449,30.2122,30.2285,112397.0
2020-07-28 13:45:00,36.98,36.98,36.92,36.92,81020.0,30.2367,30.2367,30.1877,30.1877,81020.0
2020-07-28 13:50:00,36.92,36.99,36.91,36.99,143919.0,30.1877,30.2449,30.1795,30.2449,143919.0
2020-07-28 13:55:00,36.98,37.01,36.95,36.99,200785.0,30.2367,30.2612,30.2122,30.2449,200785.0
2020-07-28 14:00:00,36.99,37.09,36.99,37.09,312849.0,30.2449,30.3267,30.2449,30.3267,312849.0
2020-07-28 14:05:00,37.09,37.14,37.07,37.13,188839.0,30.3267,30.3675,30.3103,30.3594,188839.0
2020-07-28 14:10:00,37.13,37.18,37.12,37.14,178727.0,30.3594,30.4002,30.3512,30.3675,178727.0
2020-07-28 14:15:00,37.14,37.17,37.12,37.13,172926.0,30.3675,30.3921,30.3512,30.3594,172926.0
2020-07-28 14:20:00,37.13,37.14,37.11,37.14,75397.0,30.3594,30.3675,30.343,30.3675,75397.0
2020-07-28 14:25:00,37.14,37.14,37.08,37.1,99909.0,30.3675,30.3675,30.3185,30.3348,99909.0
2020-07-28 14:30:00,37.1,37.16,37.1,37.13,127520.0,30.3348,30.3839,30.3348,30.3594,127520.0
2020-07-28 14:35:00,37.13,37.14,37.07,37.14,146692.0,30.3594,30.3675,30.3103,30.3675,146692.0
2020-07-28 14:40:00,37.13,37.13,37.06,37.08,172177.0,30.3594,30.3594,30.3021,30.3185,172177.0
2020-07-28 14:45:00,37.08,37.11,37.04,37.05,173822.0,30.3185,30.343,30.2858,30.2939,173822.0
2020-07-28 14:50:00,37.05,37.08,37.02,37.07,188410.0,30.2939,30.3185,30.2694,30.3103,188410.0
2020-07-28 14:55:00,37.07,37.09,37.04,37.05,290733.0,30.3103,30.3267,30.2858,30.2939,290733.0
2020-07-28 15:00:00,37.06,37.06,37.0,37.02,217037.0,30.3021,30.3021,30.2531,30.2694,217037.0
2020-07-28 15:05:00,37.02,37.03,36.96,36.97,167087.0,30.2694,30.2776,30.2204,30.2285,167087.0
2020-07-28 15:10:00,36.97,37.01,36.96,36.99,160090.0,30.2285,30.2612,30.2204,30.2449,160090.0
2020-07-28 15:15:00,36.98,37.0,36.94,37.0,249123.0,30.2367,30.2531,30.204,30.2531,249123.0
2020-07-28 15:20:00,36.99,37.01,36.93,36.96,260853.0,30.2449,30.2612,30.1958,30.2204,260853.0
2020-07-28 15:25:00,36.96,36.97,36.89,36.9,401671.0,30.2204,30.2285,30.1631,30.1713,401671.0
2020-07-28 15:30:00,36.91,36.94,36.86,36.87,302687.0,30.1795,30.204,30.1386,30.1468,302687.0
2020-07-28 15:35:00,36.88,36.91,36.85,36.86,249586.0,30.1549,30.1795,30.1304,30.1386,249586.0
2020-07-28 15:40:00,36.86,36.91,36.85,36.89,231661.0,30.1386,30.1795,30.1304,30.1631,231661.0
2020-07-28 15:45:00,36.89,36.92,36.84,36.86,522133.0,30.1631,30.1877,30.1222,30.1386,522133.0
2020-07-28 15:50:00,36.86,36.9,36.85,36.87,481579.0,30.1386,30.1713,30.1304,30.1468,481579.0
2020-07-28 15:55:00,36.85,36.89,36.81,36.89,919885.0,30.1304,30.1631,30.0977,30.1631,919885.0
2020-07-29 09:30:00,37.01,37.07,36.83,36.98,692437.0,30.2612,30.3103,30.1141,30.2367,692437.0
2020-07-29 09:35:00,36.98,37.01,36.8,36.84,297608.0,30.2367,30.2612,30.0895,30.1222,297608.0
2020-07-29 09:40:00,36.85,36.93,36.76,36.84,248441.0,30.1304,30.1958,30.0568,30.1222,248441.0
2020-07-29 09:45:00,36.84,36.89,36.77,36.86,211842.0,30.1222,30.1631,30.065,30.1386,211842.0
2020-07-29 09:50:00,36.87,37.13,36.86,37.09,277133.0,30.1468,30.3594,30.1386,30.3267,277133.0
2020-07-29 09:55:00,37.1,37.11,36.92,36.96,205913.0,30.3348,30.343,30.1877,30.2204,205913.0
2020-07-29 10:00:00,36.94,37.01,36.88,36.91,179534.0,30.204,30.2612,30.1549,30.1795,179534.0
2020-07-29 10:05:00,36.9,36.94,36.86,36.9,120658.0,30.1713,30.204,30.1386,30.1713,120658.0
2020-07-29 10:10:00,36.89,36.94,36.85,36.92,200248.0,30.1631,30.204,30.1304,30.1877,200248.0
2020-07-29 10:15:00,36.91,36.96,36.87,36.94,114784.0,30.1795,30.2204,30.1468,30.204,114784.0
2020-07-29 10:20:00,36.93,36.97,36.88,36.97,209122.0,30.1958,30.2285,30.1549,30.2285,209122.0
2020-07-29 10:25:00,36.97,36.99,36.89,36.95,237708.0,30.2285,30.2449,30.1631,30.2122,237708.0
2020-07-29 10:30:00,36.96,37.09,36.95,37.03,346046.0,30.2204,30.3267,30.2122,30.2776,346046.0
2020-07-29 10:35:00,37.03,37.06,36.92,36.98,359005.0,30.2776,30.3021,30.1877,30.2367,359005.0
2020-07-29 10:40:00,36.98,37.05,36.97,36.98,248948.0,30.2367,30.2939,30.2285,30.2367,248948.0
2020-07-29 10:45:00,36.98,37.07,36.97,37.05,189347.0,30.2367,30.3103,30.2285,30.2939,189347.0
2020-07-29 10:50:00,37.05,37.12,37.05,37.08,111772.0,30.2939,30.3512,30.2939,30.3185,111772.0
2020-07-29 10:55:00,37.08,37.09,37.02,37.08,94700.0,30.3185,30.3267,30.2694,30.3185,94700.0
2020-07-29 11:00:00,37.08,37.11,37.05,37.06,121640.0,30.3185,30.343,30.2939,30.3021,121640.0
2020-07-29 11:05:00,37.05,37.05,36.97,37.0,155657.0,30.2939,30.2939,30.2285,30.2531,155657.0
2020-07-29 11:10:00,37.0,37.03,36.92,37.02,125194.0,30.2531,30.2776,30.1877,30.2694,125194.0
2020-07-29 11:15:00,37.02,37.08,37.02,37.05,170735.0,30.2694,30.3185,30.2694,30.2939,170735.0
2020-07-29 11:20:00,37.05,37.1,37.03,37.1,111809.0,30.2939,30.3348,30.2776,30.3348,111809.0
2020-07-29 11:25:00,37.1,37.23,37.08,37.23,209728.0,30.3348,30.4411,30.3185,30.4411,209728.0
2020-07-29 11:30:00,37.22,37.3,37.21,37.29,225531.0,30.4329,30.4984,30.4248,30.4902,225531.0
2020-07-29 11:35:00,37.28,37.33,37.26,37.3,158029.0,30.482,30.5229,30.4657,30.4984,158029.0
2020-07-29 11:40:00,37.31,37.34,37.26,37.26,159704.0,30.5065,30.5311,30.4657,30.4657,159704.0
2020-07-29 11:45:00,37.26,37.29,37.25,37.25,138510.0,30.4657,30.4902,30.4575,30.4575,138510.0
2020-07-29 11:50:00,37.24,37.26,37.22,37.25,134959.0,30.4493,30.4657,30.4329,30.4575,134959.0
2020-07-29 11:55:00,37.24,37.25,37.21,37.23,120482.0,30.4493,30.4575,30.4248,30.4411,120482.0
2020-07-29 12:00:00,37.23,37.3,37.22,37.28,157283.0,30.4411,30.4984,30.4329,30.482,157283.0
2020-07-29 12:05:00,37.28,37.36,37.28,37.34,244568.0,30.482,30.5474,30.482,30.5311,244568.0
2020-07-29 12:10:00,37.33,37.34,37.29,37.29,90113.0,30.5229,30.5311,30.4902,30.4902,90113.0
2020-07-29 12:15:00,37.29,37.31,37.26,37.29,120340.0,30.4902,30.5065,30.4657,30.4902,120340.0
2020-07-29 12:20:00,37.29,37.36,37.28,37.35,139086.0,30.4902,30.5474,30.482,30.5392,139086.0
2020-07-29 12:25:00,37.35,37.36,37.32,37.32,114697.0,30.5392,30.5474,30.5147,30.5147,114697.0
2020-07-29 12:30:00,37.31,37.33,37.26,37.27,150592.0,30.5065,30.5229,30.4657,30.4738,150592.0
2020-07-29 12:35:00,37.26,37.31,37.24,37.28,188280.0,30.4657,30.5065,30.4493,30.482,188280.0
2020-07-29 12:40:00,37.29,37.32,37.29,37.31,92199.0,30.4902,30.5147,30.4902,30.5065,92199.0
2020-07-29 12:45:00,37.31,37.32,37.27,37.29,76505.0,30.5065,30.5147,30.4738,30.4902,76505.0
2020-07-29 12:50:00,37.29,37.29,37.24,37.25,87811.0,30.4902,30.4902,30.4493,30.4575,87811.0
2020-07-29 12:55:00,37.25,37.25,37.19,37.2,64036.0,30.4575,30.4575,30.4084,30.4166,64036.0
2020-07-29 13:00:00,37.2,37.22,37.17,37.22,126359.0,30.4166,30.4329,30.3921,30.4329,126359.0
2020-07-29 13:05:00,37.22,37.22,37.17,37.17,55317.0,30.4329,30.4329,30.3921,30.3921,55317.0
2020-07-29 13:10:00,37.18,37.19,37.16,37.19,90624.0,30.4002,30.4084,30.3839,30.4084,90624.0
2020-07-29 13:15:00,37.19,37.23,37.18,37.21,142245.0,30.4084,30.4411,30.4002,30.4248,142245.0
2020-07-29 13:20:00,37.21,37.26,37.21,37.23,70654.0,30.4248,30.4657,30.4248,30.4411,70654.0
2020-07-29 13:25:00,37.23,37.27,37.23,37.25,84398.0,30.4411,30.4738,30.4411,30.4575,84398.0
2020-07-29 13:30:00,37.26,37.28,37.22,37.22,183387.0,30.4657,30.482,30.4329,30.4329,183387.0
2020-07-29 13:35:00,37.22,37.23,37.16,37.17,112797.0,30.4329,30.4411,30.3839,30.3921,112797.0
2020-07-29 13:40:00,37.17,37.22,37.17,37.2,127548.0,30.3921,30.4329,30.3921,30.4166,127548.0
2020-07-29 13:45:00,37.2,37.27,37.2,37.25,96229.0,30.4166,30.4738,30.4166,30.4575,96229.0
2020-07-29 13:50:00,37.25,37.28,37.24,37.25,69852.0,30.4575,30.482,30.4493,30.4575,69852.0
2020-07-29 13:55:00,37.25,37.28,37.23,37.26,226671.0,30.4575,30.482,30.4411,30.4657,226671.0
2020-07-29 14:00:00,37.26,37.31,37.23,37.25,201332.0,30.4657,30.5065,30.4411,30.4575,201332.0
2020-07-29 14:05:00,37.26,37.29,37.23,37.25,127547.0,30.4657,30.4902,30.4411,30.4575,127547.0
2020-07-29 14:10:00,37.26,37.29,37.18,37.2,188005.0,30.4657,30.4902,30.4002,30.4166,188005.0
2020-07-29 14:15:00,37.2,37.31,37.2,37.29,69191.0,30.4166,30.5065,30.4166,30.4902,69191.0
2020-07-29 14:20:00,37.3,37.33,37.27,37.32,87113.0,30.4984,30.5229,30.4738,30.5147,87113.0
2020-07-29 14:25:00,37.33,37.33,37.29,37.3,76416.0,30.5229,30.5229,30.4902,30.4984,76416.0
2020-07-29 14:30:00,37.3,37.37,37.29,37.35,187199.0,30.4984,30.5556,30.4902,30.5392,187199.0
2020-07-29 14:35:00,37.34,37.39,37.34,37.38,140741.0,30.5311,30.5719,30.5311,30.5638,140741.0
2020-07-29 14:40:00,37.37,37.43,37.36,37.43,378835.0,30.5556,30.6047,30.5474,30.6047,378835.0
2020-07-29 14:45:00,37.43,37.48,37.42,37.46,176950.0,30.6047,30.6455,30.5965,30.6292,176950.0
2020-07-29 14:50:00,37.47,37.48,37.42,37.44,119906.0,30.6374,30.6455,30.5965,30.6128,119906.0
2020-07-29 14:55:00,37.44,37.46,37.38,37.39,173272.0,30.6128,30.6292,30.5638,30.5719,173272.0
2020-07-29 15:00:00,37.39,37.42,37.32,37.33,252725.0,30.5719,30.5965,30.5147,30.5229,252725.0
2020-07-29 15:05:00,37.34,37.41,37.33,37.39,195319.0,30.5311,30.5883,30.5229,30.5719,195319.0
2020-07-29 15:10:00,37.39,37.48,37.38,37.48,347716.0,30.5719,30.6455,30.5638,30.6455,347716.0
2020-07-29 15:15:00,37.47,37.52,37.46,37.52,423993.0,30.6374,30.6782,30.6292,30.6782,423993.0
2020-07-29 15:20:00,37.52,37.6,37.52,37.56,570338.0,30.6782,30.7437,30.6782,30.7109,570338.0
2020-07-29 15:25:00,37.57,37.58,37.5,37.57,344710.0,30.7191,30.7273,30.6619,30.7191,344710.0
2020-07-29 15:30:00,37.56,37.63,37.53,37.58,610884.0,30.7109,30.7682,30.6864,30.7273,610884.0
2020-07-29 15:35:00,37.58,37.64,37.57,37.63,167249.0,30.7273,30.7764,30.7191,30.7682,167249.0
2020-07-29 15:40:00,37.62,37.67,37.58,37.63,678974.0,30.76,30.8009,30.7273,30.7682,678974.0
2020-07-29 15:45:00,37.63,37.64,37.58,37.63,430084.0,30.7682,30.7764,30.7273,30.7682,430084.0
2020-07-29 15:50:00,37.63,37.65,37.57,37.59,489264.0,30.7682,30.7845,30.7191,30.7355,489264.0
2020-07-29 15:55:00,37.59,37.71,37.58,37.7,738084.0,30.7355,30.8336,30.7273,30.8254,738084.0
2020-07-30 09:30:00,36.9,36.91,36.64,36.72,1563762.0,30.1713,30.1795,29.9587,30.0241,1563762.0
2020-07-30 09:35:00,36.71,36.72,36.32,36.46,793499.0,30.0159,30.0241,29.6971,29.8115,793499.0
2020-07-30 09:40:00,36.46,36.51,36.32,36.39,1041971.0,29.8115,29.8524,29.6971,29.7543,1041971.0
2020-07-30 09:45:00,36.38,36.44,36.23,36.24,598138.0,29.7461,29.7952,29.6235,29.6316,598138.0
2020-07-30 09:50:00,36.23,36.23,36.03,36.04,571293.0,29.6235,29.6235,29.4599,29.4681,571293.0
2020-07-30 09:55:00,36.04,36.15,36.01,36.04,384452.0,29.4681,29.5581,29.4436,29.4681,384452.0
2020-07-30 10:00:00,36.04,36.04,35.93,35.99,527109.0,29.4681,29.4681,29.3782,29.4272,527109.0
2020-07-30 10:05:00,35.99,35.99,35.87,35.99,342335.0,29.4272,29.4272,29.3291,29.4272,342335.0
2020-07-30 10:10:00,35.99,36.11,35.97,36.04,363203.0,29.4272,29.5254,29.4109,29.4681,363203.0
2020-07-30 10:15:00,36.05,36.07,35.98,36.03,303214.0,29.4763,29.4926,29.4191,29.4599,303214.0
2020-07-30 10:20:00,36.02,36.16,35.92,36.15,592747.0,29.4518,29.5662,29.37,29.5581,592747.0
2020-07-30 10:25:00,36.15,36.18,36.06,36.17,499307.0,29.5581,29.5826,29.4845,29.5744,499307.0
2020-07-30 10:30:00,36.17,36.2,36.1,36.16,400769.0,29.5744,29.5989,29.5172,29.5662,400769.0
2020-07-30 10:35:00,36.17,36.18,36.02,36.05,458423.0,29.5744,29.5826,29.4518,29.4763,458423.0
2020-07-30 10:40:00,36.05,36.11,36.01,36.04,414432.0,29.4763,29.5254,29.4436,29.4681,414432.0
2020-07-30 10:45:00,36.04,36.11,36.0,36.02,273167.0,29.4681,29.5254,29.4354,29.4518,273167.0
2020-07-30 10:50:00,36.02,36.08,35.99,36.06,323275.0,29.4518,29.5008,29.4272,29.4845,323275.0
2020-07-30 10:55:00,36.05,36.11,36.01,36.08,413684.0,29.4763,29.5254,29.4436,29.5008,413684.0
2020-07-30 11:00:00,36.08,36.24,36.05,36.22,319628.0,29.5008,29.6316,29.4763,29.6153,319628.0
2020-07-30 11:05:00,36.22,36.26,36.2,36.25,206686.0,29.6153,29.648,29.5989,29.6398,206686.0
2020-07-30 11:10:00,36.26,36.32,36.2,36.3,280014.0,29.648,29.6971,29.5989,29.6807,280014.0
2020-07-30 11:15:00,36.29,36.33,36.19,36.23,911403.0,29.6725,29.7052,29.5908,29.6235,911403.0
2020-07-30 11:20:00,36.24,36.25,36.15,36.16,604515.0,29.6316,29.6398,29.5581,29.5662,604515.0
2020-07-30 11:25:00,36.16,36.21,36.09,36.11,397887.0,29.5662,29.6071,29.509,29.5254,397887.0
2020-07-30 11:30:00,36.12,36.15,36.05,36.13,391870.0,29.5335,29.5581,29.4763,29.5417,391870.0
2020-07-30 11:35:00,36.13,36.21,36.12,36.17,358294.0,29.5417,29.6071,29.5335,29.5744,358294.0
2020-07-30 11:40:00,36.16,36.23,36.15,36.2,265755.0,29.5662,29.6235,29.5581,29.5989,265755.0
2020-07-30 11:45:00,36.19,36.2,36.14,36.15,156997.0,29.5908,29.5989,29.5499,29.5581,156997.0
2020-07-30 11:50:00,36.15,36.19,36.13,36.19,230120.0,29.5581,29.5908,29.5417,29.5908,230120.0
2020-07-30 11:55:00,36.19,36.24,36.17,36.23,159711.0,29.5908,29.6316,29.5744,29.6235,159711.0
2020-07-30 12:00:00,36.23,36.27,36.2,36.23,270671.0,29.6235,29.6562,29.5989,29.6235,270671.0
2020-07-30 12:05:00,36.23,36.26,36.2,36.24,217632.0,29.6235,29.648,29.5989,29.6316,217632.0
2020-07-30 12:10:00,36.24,36.3,36.23,36.3,346066.0,29.6316,29.6807,29.6235,29.6807,346066.0
2020-07-30 12:15:00,36.3,36.44,36.29,36.41,471941.0,29.6807,29.7952,29.6725,29.7706,471941.0
2020-07-30 12:20:00,36.41,36.41,36.34,36.34,406382.0,29.7706,29.7706,29.7134,29.7134,406382.0
2020-07-30 12:25:00,36.35,36.36,36.29,36.32,233740.0,29.7216,29.7298,29.6725,29.6971,233740.0
2020-07-30 12:30:00,36.32,36.41,36.31,36.37,209766.0,29.6971,29.7706,29.6889,29.7379,209766.0
2020-07-30 12:35:00,36.37,36.4,36.35,36.36,169073.0,29.7379,29.7625,29.7216,29.7298,169073.0
2020-07-30 12:40:00,36.36,36.38,36.3,36.31,163965.0,29.7298,29.7461,29.6807,29.6889,163965.0
2020-07-30 12:45:00,36.32,36.33,36.28,36.3,210196.0,29.6971,29.7052,29.6644,29.6807,210196.0
2020-07-30 12:50:00,36.3,36.38,36.3,36.36,321692.0,29.6807,29.7461,29.6807,29.7298,321692.0
2020-07-30 12:55:00,36.37,36.4,36.33,36.33,134733.0,29.7379,29.7625,29.7052,29.7052,134733.0
2020-07-30 13:00:00,36.33,36.38,36.32,36.38,155036.0,29.7052,29.7461,29.6971,29.7461,155036.0
2020-07-30 13:05:00,36.38,36.4,36.35,36.35,116548.0,29.7461,29.7625,29.7216,29.7216,116548.0
2020-07-30 13:10:00,36.36,36.38,36.33,36.37,136691.0,29.7298,29.7461,29.7052,29.7379,136691.0
2020-07-30 13:15:00,36.37,36.38,36.3,36.31,116453.0,29.7379,29.7461,29.6807,29.6889,116453.0
2020-07-30 13:20:00,36.3,36.3,36.22,36.23,155886.0,29.6807,29.6807,29.6153,29.6235,155886.0
2020-07-30 13:25:00,36.23,36.23,36.17,36.2,176556.0,29.6235,29.6235,29.5744,29.5989,176556.0
2020-07-30 13:30:00,36.2,36.21,36.16,36.17,167043.0,29.5989,29.6071,29.5662,29.5744,167043.0
2020-07-30 13:35:00,36.18,36.2,36.13,36.14,180668.0,29.5826,29.5989,29.5417,29.5499,180668.0
2020-07-30 13:40:00,36.14,36.16,36.09,36.12,158674.0,29.5499,29.5662,29.509,29.5335,158674.0
2020-07-30 13:45:00,36.11,36.15,36.09,36.09,172338.0,29.5254,29.5581,29.509,29.509,172338.0
2020-07-30 13:50:00,36.09,36.14,36.09,36.09,293408.0,29.509,29.5499,29.509,29.509,293408.0
2020-07-30 13:55:00,36.09,36.1,36.05,36.06,237708.0,29.509,29.5172,29.4763,29.4845,237708.0
2020-07-30 14:00:00,36.05,36.11,36.04,36.1,403236.0,29.4763,29.5254,29.4681,29.5172,403236.0
2020-07-30 14:05:00,36.11,36.2,36.1,36.19,239953.0,29.5254,29.5989,29.5172,29.5908,239953.0
2020-07-30 14:10:00,36.19,36.2,36.14,36.18,333591.0,29.5908,29.5989,29.5499,29.5826,333591.0
2020-07-30 14:15:00,36.18,36.21,36.15,36.16,288861.0,29.5826,29.6071,29.5581,29.5662,288861.0
2020-07-30 14:20:00,36.16,36.23,36.13,36.2,600116.0,29.5662,29.6235,29.5417,29.5989,600116.0
2020-07-30 14:25:00,36.21,36.22,36.17,36.19,367243.0,29.6071,29.6153,29.5744,29.5908,367243.0
2020-07-30 14:30:00,36.19,36.25,36.18,36.24,369801.0,29.5908,29.6398,29.5826,29.6316,369801.0
2020-07-30 14:35:00,36.24,36.32,36.23,36.27,250658.0,29.6316,29.6971,29.6235,29.6562,250658.0
2020-07-30 14:40:00,36.28,36.33,36.27,36.3,328282.0,29.6644,29.7052,29.6562,29.6807,328282.0
2020-07-30 14:45:00,36.31,36.33,36.29,36.31,409490.0,29.6889,29.7052,29.6725,29.6889,409490.0
2020-07-30 14:50:00,36.32,36.32,36.25,36.26,401468.0,29.6971,29.6971,29.6398,29.648,401468.0
2020-07-30 14:55:00,36.27,36.3,36.23,36.26,287211.0,29.6562,29.6807,29.6235,29.648,287211.0
2020-07-30 15:00:00,36.26,36.34,36.26,36.29,503339.0,29.648,29.7134,29.648,29.6725,503339.0
2020-07-30 15:05:00,36.3,36.32,36.26,36.27,427840.0,29.6807,29.6971,29.648,29.6562,427840.0
2020-07-30 15:10:00,36.27,36.31,36.26,36.29,507071.0,29.6562,29.6889,29.648,29.6725,507071.0
2020-07-30 15:15:00,36.29,36.4,36.26,36.38,329880.0,29.6725,29.7625,29.648,29.7461,329880.0
2020-07-30 15:20:00,36.38,36.42,36.34,36.41,339658.0,29.7461,29.7788,29.7134,29.7706,339658.0
2020-07-30 15:25:00,36.41,36.46,36.4,36.44,388907.0,29.7706,29.8115,29.7625,29.7952,388907.0
2020-07-30 15:30:00,36.44,36.48,36.41,36.48,577219.0,29.7952,29.8279,29.7706,29.8279,577219.0
2020-07-30 15:35:00,36.47,36.49,36.37,36.37,322892.0,29.8197,29.8361,29.7379,29.7379,322892.0
2020-07-30 15:40:00,36.38,36.39,36.28,36.3,515186.0,29.7461,29.7543,29.6644,29.6807,515186.0
2020-07-30 15:45:00,36.3,36.31,36.21,36.22,659267.0,29.6807,29.6889,29.6071,29.6153,659267.0
2020-07-30 15:50:00,36.22,36.26,36.18,36.23,842648.0,29.6153,29.648,29.5826,29.6235,842648.0
2020-07-30 15:55:00,36.23,36.25,36.19,36.22,1822794.0,29.6235,29.6398,29.5908,29.6153,1822794.0
2020-07-31 09:30:00,35.71,35.85,35.41,35.61,1318975.0,29.1983,29.3128,28.953,29.1165,1318975.0
2020-07-31 09:35:00,35.61,35.96,35.61,35.77,473195.0,29.1165,29.4027,29.1165,29.2474,473195.0
2020-07-31 09:40:00,35.77,35.87,35.61,35.63,416545.0,29.2474,29.3291,29.1165,29.1329,416545.0
2020-07-31 09:45:00,35.63,35.88,35.62,35.66,427536.0,29.1329,29.3373,29.1247,29.1574,427536.0
2020-07-31 09:50:00,35.65,35.84,35.57,35.83,410954.0,29.1492,29.3046,29.0838,29.2964,410954.0
2020-07-31 09:55:00,35.82,35.84,35.72,35.81,294159.0,29.2882,29.3046,29.2065,29.2801,294159.0
2020-07-31 10:00:00,35.81,35.87,35.73,35.8,318610.0,29.2801,29.3291,29.2146,29.2719,318610.0
2020-07-31 10:05:00,35.8,35.89,35.77,35.8,227432.0,29.2719,29.3455,29.2474,29.2719,227432.0
2020-07-31 10:10:00,35.79,35.79,35.67,35.72,252299.0,29.2637,29.2637,29.1656,29.2065,252299.0
2020-07-31 10:15:00,35.73,35.77,35.65,35.65,469193.0,29.2146,29.2474,29.1492,29.1492,469193.0
2020-07-31 10:20:00,35.65,35.68,35.59,35.61,294101.0,29.1492,29.1738,29.1002,29.1165,294101.0
2020-07-31 10:25:00,35.6,35.6,35.54,35.57,301397.0,29.1084,29.1084,29.0593,29.0838,301397.0
2020-07-31 10:30:00,35.57,35.6,35.5,35.51,268449.0,29.0838,29.1084,29.0266,29.0348,268449.0
2020-07-31 10:35:00,35.51,35.56,35.49,35.5,220038.0,29.0348,29.0756,29.0184,29.0266,220038.0
2020-07-31 10:40:00,35.5,35.52,35.41,35.44,655799.0,29.0266,29.0429,28.953,28.9775,655799.0
2020-07-31 10:45:00,35.43,35.46,35.35,35.46,563335.0,28.9694,28.9939,28.9039,28.9939,563335.0
2020-07-31 10:50:00,35.46,35.52,35.36,35.41,663964.0,28.9939,29.0429,28.9121,28.953,663964.0
2020-07-31 10:55:00,35.4,35.46,35.33,35.46,383471.0,28.9448,28.9939,28.8876,28.9939,383471.0
2020-07-31 11:00:00,35.45,35.51,35.4,35.41,470729.0,28.9857,29.0348,28.9448,28.953,470729.0
2020-07-31 11:05:00,35.41,35.48,35.41,35.43,203579.0,28.953,29.0102,28.953,28.9694,203579.0
2020-07-31 11:10:00,35.43,35.49,35.33,35.43,218108.0,28.9694,29.0184,28.8876,28.9694,218108.0
2020-07-31 11:15:00,35.43,35.54,35.37,35.53,237993.0,28.9694,29.0593,28.9203,29.0511,237993.0
2020-07-31 11:20:00,35.54,35.63,35.53,35.54,292289.0,29.0593,29.1329,29.0511,29.0593,292289.0
2020-07-31 11:25:00,35.55,35.64,35.51,35.64,153090.0,29.0675,29.1411,29.0348,29.1411,153090.0
2020-07-31 11:30:00,35.64,35.66,35.53,35.54,221512.0,29.1411,29.1574,29.0511,29.0593,221512.0
2020-07-31 11:35:00,35.54,35.55,35.43,35.45,227270.0,29.0593,29.0675,28.9694,28.9857,227270.0
2020-07-31 11:40:00,35.45,35.49,35.42,35.42,228470.0,28.9857,29.0184,28.9612,28.9612,228470.0
2020-07-31 11:45:00,35.42,35.48,35.42,35.47,118009.0,28.9612,29.0102,28.9612,29.0021,118009.0
2020-07-31 11:50:00,35.48,35.5,35.41,35.46,524321.0,29.0102,29.0266,28.953,28.9939,524321.0
2020-07-31 11:55:00,35.45,35.45,35.39,35.41,206295.0,28.9857,28.9857,28.9366,28.953,206295.0
2020-07-31 12:00:00,35.41,35.41,35.31,35.32,362827.0,28.953,28.953,28.8712,28.8794,362827.0
2020-07-31 12:05:00,35.32,35.38,35.29,35.3,375341.0,28.8794,28.9285,28.8549,28.8631,375341.0
2020-07-31 12:10:00,35.3,35.43,35.3,35.41,310976.0,28.8631,28.9694,28.8631,28.953,310976.0
2020-07-31 12:15:00,35.41,35.42,35.33,35.36,158767.0,28.953,28.9612,28.8876,28.9121,158767.0
2020-07-31 12:20:00,35.35,35.42,35.35,35.4,295149.0,28.9039,28.9612,28.9039,28.9448,295149.0
2020-07-31 12:25:00,35.41,35.56,35.4,35.52,297426.0,28.953,29.0756,28.9448,29.0429,297426.0
2020-07-31 12:30:00,35.51,35.55,35.48,35.48,101694.0,29.0348,29.0675,29.0102,29.0102,101694.0
2020-07-31 12:35:00,35.49,35.49,35.42,35.45,173823.0,29.0184,29.0184,28.9612,28.9857,173823.0
2020-07-31 12:40:00,35.45,35.54,35.45,35.51,135863.0,28.9857,29.0593,28.9857,29.0348,135863.0
2020-07-31 12:45:00,35.51,35.54,35.45,35.48,184904.0,29.0348,29.0593,28.9857,29.0102,184904.0
2020-07-31 12:50:00,35.48,35.5,35.45,35.48,174464.0,29.0102,29.0266,28.9857,29.0102,174464.0
2020-07-31 12:55:00,35.48,35.49,35.42,35.48,192301.0,29.0102,29.0184,28.9612,29.0102,192301.0
2020-07-31 13:00:00,35.48,35.49,35.43,35.45,80551.0,29.0102,29.0184,28.9694,28.9857,80551.0
2020-07-31 13:05:00,35.45,35.53,35.45,35.47,106609.0,28.9857,29.0511,28.9857,29.0021,106609.0
2020-07-31 13:10:00,35.47,35.55,35.47,35.52,143714.0,29.0021,29.0675,29.0021,29.0429,143714.0
2020-07-31 13:15:00,35.52,35.56,35.52,35.56,69592.0,29.0429,29.0756,29.0429,29.0756,69592.0
2020-07-31 13:20:00,35.55,35.64,35.54,35.64,254055.0,29.0675,29.1411,29.0593,29.1411,254055.0
2020-07-31 13:25:00,35.64,35.65,35.61,35.63,394166.0,29.1411,29.1492,29.1165,29.1329,394166.0
2020-07-31 13:30:00,35.63,35.66,35.61,35.62,259426.0,29.1329,29.1574,29.1165,29.1247,259426.0
2020-07-31 13:35:00,35.62,35.64,35.59,35.62,107667.0,29.1247,29.1411,29.1002,29.1247,107667.0
2020-07-31 13:40:00,35.61,35.66,35.59,35.59,104227.0,29.1165,29.1574,29.1002,29.1002,104227.0
2020-07-31 13:45:00,35.59,35.63,35.58,35.62,75121.0,29.1002,29.1329,29.092,29.1247,75121.0
2020-07-31 13:50:00,35.62,35.69,35.6,35.66,169452.0,29.1247,29.1819,29.1084,29.1574,169452.0
2020-07-31 13:55:00,35.65,35.68,35.59,35.66,187343.0,29.1492,29.1738,29.1002,29.1574,187343.0
2020-07-31 14:00:00,35.66,35.7,35.65,35.66,155812.0,29.1574,29.1901,29.1492,29.1574,155812.0
2020-07-31 14:05:00,35.66,35.66,35.53,35.53,222182.0,29.1574,29.1574,29.0511,29.0511,222182.0
2020-07-31 14:10:00,35.53,35.58,35.52,35.56,152772.0,29.0511,29.092,29.0429,29.0756,152772.0
2020-07-31 14:15:00,35.56,35.61,35.55,35.59,128673.0,29.0756,29.1165,29.0675,29.1002,128673.0
2020-07-31 14:20:00,35.59,35.63,35.58,35.59,122406.0,29.1002,29.1329,29.092,29.1002,122406.0
2020-07-31 14:25:00,35.58,35.65,35.58,35.64,169037.0,29.092,29.1492,29.092,29.1411,169037.0
2020-07-31 14:30:00,35.65,35.67,35.62,35.63,128608.0,29.1492,29.1656,29.1247,29.1329,128608.0
2020-07-31 14:35:00,35.64,35.68,35.6,35.63,132466.0,29.1411,29.1738,29.1084,29.1329,132466.0
2020-07-31 14:40:00,35.63,35.69,35.62,35.66,177623.0,29.1329,29.1819,29.1247,29.1574,177623.0
2020-07-31 14:45:00,35.66,35.69,35.63,35.63,94913.0,29.1574,29.1819,29.1329,29.1329,94913.0
2020-07-31 14:50:00,35.64,35.69,35.63,35.66,118722.0,29.1411,29.1819,29.1329,29.1574,118722.0
2020-07-31 14:55:00,35.66,35.69,35.62,35.67,134372.0,29.1574,29.1819,29.1247,29.1656,134372.0
2020-07-31 15:00:00,35.67,35.73,35.64,35.7,284071.0,29.1656,29.2146,29.1411,29.1901,284071.0
2020-07-31 15:05:00,35.7,35.74,35.69,35.72,360918.0,29.1901,29.2228,29.1819,29.2065,360918.0
2020-07-31 15:10:00,35.72,35.73,35.66,35.66,127642.0,29.2065,29.2146,29.1574,29.1574,127642.0
2020-07-31 15:15:00,35.67,35.68,35.6,35.66,231790.0,29.1656,29.1738,29.1084,29.1574,231790.0
2020-07-31 15:20:00,35.66,35.74,35.64,35.73,137345.0,29.1574,29.2228,29.1411,29.2146,137345.0
2020-07-31 15:25:00,35.72,35.74,35.67,35.73,137863.0,29.2065,29.2228,29.1656,29.2146,137863.0
2020-07-31 15:30:00,35.73,35.77,35.69,35.72,278400.0,29.2146,29.2474,29.1819,29.2065,278400.0
2020-07-31 15:35:00,35.72,35.76,35.71,35.72,142769.0,29.2065,29.2392,29.1983,29.2065,142769.0
2020-07-31 15:40:00,35.72,35.78,35.67,35.76,289509.0,29.2065,29.2555,29.1656,29.2392,289509.0
2020-07-31 15:45:00,35.77,35.92,35.76,35.9,723141.0,29.2474,29.37,29.2392,29.3536,723141.0
2020-07-31 15:50:00,35.9,35.92,35.84,35.87,762253.0,29.3536,29.37,29.3046,29.3291,762253.0
2020-07-31 15:55:00,35.86,36.07,35.86,36.04,1662560.0,29.3209,29.4926,29.3209,29.4681,1662560.0
2020-08-03 09:30:00,36.02,36.11,35.72,35.86,697188.0,29.4518,29.5254,29.2065,29.3209,697188.0
2020-08-03 09:35:00,35.86,36.04,35.81,35.89,365637.0,29.3209,29.4681,29.2801,29.3455,365637.0
2020-08-03 09:40:00,35.89,35.9,35.78,35.82,343906.0,29.3455,29.3536,29.2555,29.2882,343906.0
2020-08-03 09:45:00,35.81,35.98,35.81,35.92,362460.0,29.2801,29.4191,29.2801,29.37,362460.0
2020-08-03 09:50:00,35.91,35.96,35.85,35.93,272411.0,29.3618,29.4027,29.3128,29.3782,272411.0
2020-08-03 09:55:00,35.93,35.98,35.85,35.93,218742.0,29.3782,29.4191,29.3128,29.3782,218742.0
2020-08-03 10:00:00,35.92,36.03,35.9,36.02,515396.0,29.37,29.4599,29.3536,29.4518,515396.0
2020-08-03 10:05:00,36.02,36.12,36.02,36.09,508898.0,29.4518,29.5335,29.4518,29.509,508898.0
2020-08-03 10:10:00,36.09,36.15,36.02,36.13,509857.0,29.509,29.5581,29.4518,29.5417,509857.0
2020-08-03 10:15:00,36.14,36.19,36.04,36.04,349320.0,29.5499,29.5908,29.4681,29.4681,349320.0
2020-08-03 10:20:00,36.04,36.05,35.9,35.92,490619.0,29.4681,29.4763,29.3536,29.37,490619.0
2020-08-03 10:25:00,35.93,35.97,35.89,35.91,354197.0,29.3782,29.4109,29.3455,29.3618,354197.0
2020-08-03 10:30:00,35.91,36.03,35.89,36.02,338054.0,29.3618,29.4599,29.3455,29.4518,338054.0
2020-08-03 10:35:00,36.02,36.03,35.95,36.01,230381.0,29.4518,29.4599,29.3945,29.4436,230381.0
2020-08-03 10:40:00,36.01,36.08,35.99,36.04,209502.0,29.4436,29.5008,29.4272,29.4681,209502.0
2020-08-03 10:45:00,36.04,36.07,35.95,35.99,226679.0,29.4681,29.4926,29.3945,29.4272,226679.0
2020-08-03 10:50:00,35.99,36.06,35.97,36.04,117486.0,29.4272,29.4845,29.4109,29.4681,117486.0
2020-08-03 10:55:00,36.04,36.09,36.03,36.08,323366.0,29.4681,29.509,29.4599,29.5008,323366.0
2020-08-03 11:00:00,36.08,36.14,36.07,36.1,417979.0,29.5008,29.5499,29.4926,29.5172,417979.0
2020-08-03 11:05:00,36.1,36.13,36.04,36.05,612326.0,29.5172,29.5417,29.4681,29.4763,612326.0
2020-08-03 11:10:00,36.05,36.06,36.01,36.04,236969.0,29.4763,29.4845,29.4436,29.4681,236969.0
2020-08-03 11:15:00,36.04,36.08,35.98,36.01,247784.0,29.4681,29.5008,29.4191,29.4436,247784.0
2020-08-03 11:20:00,36.0,36.05,35.99,36.01,170411.0,29.4354,29.4763,29.4272,29.4436,170411.0
2020-08-03 11:25:00,36.01,36.02,35.97,36.0,135942.0,29.4436,29.4518,29.4109,29.4354,135942.0
2020-08-03 11:30:00,36.01,36.06,36.0,36.05,125718.0,29.4436,29.4845,29.4354,29.4763,125718.0
2020-08-03 11:35:00,36.05,36.09,36.02,36.04,119885.0,29.4763,29.509,29.4518,29.4681,119885.0
2020-08-03 11:40:00,36.05,36.07,36.0,36.05,214473.0,29.4763,29.4926,29.4354,29.4763,214473.0
2020-08-03 11:45:00,36.03,36.04,35.99,36.01,220193.0,29.4599,29.4681,29.4272,29.4436,220193.0
2020-08-03 11:50:00,36.01,36.05,36.0,36.04,295000.0,29.4436,29.4763,29.4354,29.4681,295000.0
2020-08-03 11:55:00,36.03,36.04,35.95,35.95,128551.0,29.4599,29.4681,29.3945,29.3945,128551.0
2020-08-03 12:00:00,35.95,36.01,35.95,35.98,259741.0,29.3945,29.4436,29.3945,29.4191,259741.0
2020-08-03 12:05:00,35.98,36.0,35.93,35.95,285768.0,29.4191,29.4354,29.3782,29.3945,285768.0
2020-08-03 12:10:00,35.95,35.96,35.92,35.94,310078.0,29.3945,29.4027,29.37,29.3864,310078.0
2020-08-03 12:15:00,35.94,35.97,35.92,35.96,123508.0,29.3864,29.4109,29.37,29.4027,123508.0
2020-08-03 12:20:00,35.97,36.02,35.96,35.98,149824.0,29.4109,29.4518,29.4027,29.4191,149824.0
2020-08-03 12:25:00,35.99,35.99,35.96,35.97,114413.0,29.4272,29.4272,29.4027,29.4109,114413.0
2020-08-03 12:30:00,35.96,36.0,35.95,35.98,227458.0,29.4027,29.4354,29.3945,29.4191,227458.0
2020-08-03 12:35:00,35.99,36.0,35.97,36.0,241495.0,29.4272,29.4354,29.4109,29.4354,241495.0
2020-08-03 12:40:00,36.0,36.03,35.98,36.02,87858.0,29.4354,29.4599,29.4191,29.4518,87858.0
2020-08-03 12:45:00,36.03,36.06,36.01,36.02,239834.0,29.4599,29.4845,29.4436,29.4518,239834.0
2020-08-03 12:50:00,36.03,36.09,36.02,36.07,148531.0,29.4599,29.509,29.4518,29.4926,148531.0
2020-08-03 12:55:00,36.07,36.1,36.05,36.07,117681.0,29.4926,29.5172,29.4763,29.4926,117681.0
2020-08-03 13:00:00,36.07,36.09,36.04,36.08,557355.0,29.4926,29.509,29.4681,29.5008,557355.0
2020-08-03 13:05:00,36.07,36.1,36.05,36.09,435259.0,29.4926,29.5172,29.4763,29.509,435259.0
2020-08-03 13:10:00,36.09,36.11,36.04,36.05,284664.0,29.509,29.5254,29.4681,29.4763,284664.0
2020-08-03 13:15:00,36.05,36.1,36.04,36.09,356444.0,29.4763,29.5172,29.4681,29.509,356444.0
2020-08-03 13:20:00,36.1,36.2,36.08,36.2,112437.0,29.5172,29.5989,29.5008,29.5989,112437.0
2020-08-03 13:25:00,36.2,36.33,36.18,36.32,327670.0,29.5989,29.7052,29.5826,29.6971,327670.0
2020-08-03 13:30:00,36.32,36.35,36.29,36.34,232207.0,29.6971,29.7216,29.6725,29.7134,232207.0
2020-08-03 13:35:00,36.35,36.36,36.27,36.33,127415.0,29.7216,29.7298,29.6562,29.7052,127415.0
2020-08-03 13:40:00,36.34,36.36,36.28,36.3,204494.0,29.7134,29.7298,29.6644,29.6807,204494.0
2020-08-03 13:45:00,36.3,36.31,36.25,36.28,128039.0,29.6807,29.6889,29.6398,29.6644,128039.0
2020-08-03 13:50:00,36.27,36.31,36.27,36.31,96716.0,29.6562,29.6889,29.6562,29.6889,96716.0
2020-08-03 13:55:00,36.31,36.36,36.3,36.33,134540.0,29.6889,29.7298,29.6807,29.7052,134540.0
2020-08-03 14:00:00,36.34,36.36,36.28,36.3,174364.0,29.7134,29.7298,29.6644,29.6807,174364.0
2020-08-03 14:05:00,36.3,36.31,36.24,36.26,122501.0,29.6807,29.6889,29.6316,29.648,122501.0
2020-08-03 14:10:00,36.26,36.28,36.21,36.27,132150.0,29.648,29.6644,29.6071,29.6562,132150.0
2020-08-03 14:15:00,36.27,36.29,36.24,36.29,149463.0,29.6562,29.6725,29.6316,29.6725,149463.0
2020-08-03 14:20:00,36.29,36.33,36.28,36.28,163167.0,29.6725,29.7052,29.6644,29.6644,163167.0
2020-08-03 14:25:00,36.27,36.33,36.25,36.3,128697.0,29.6562,29.7052,29.6398,29.6807,128697.0
2020-08-03 14:30:00,36.29,36.3,36.22,36.24,135247.0,29.6725,29.6807,29.6153,29.6316,135247.0
2020-08-03 14:35:00,36.24,36.26,36.22,36.23,98762.0,29.6316,29.648,29.6153,29.6235,98762.0
2020-08-03 14:40:00,36.24,36.3,36.23,36.3,82422.0,29.6316,29.6807,29.6235,29.6807,82422.0
2020-08-03 14:45:00,36.3,36.31,36.27,36.27,142513.0,29.6807,29.6889,29.6562,29.6562,142513.0
2020-08-03 14:50:00,36.27,36.3,36.23,36.29,120778.0,29.6562,29.6807,29.6235,29.6725,120778.0
2020-08-03 14:55:00,36.3,36.3,36.26,36.3,134188.0,29.6807,29.6807,29.648,29.6807,134188.0
2020-08-03 15:00:00,36.3,36.31,36.24,36.25,126183.0,29.6807,29.6889,29.6316,29.6398,126183.0
2020-08-03 15:05:00,36.25,36.29,36.23,36.27,81016.0,29.6398,29.6725,29.6235,29.6562,81016.0
2020-08-03 15:10:00,36.28,36.33,36.26,36.3,240772.0,29.6644,29.7052,29.648,29.6807,240772.0
2020-08-03 15:15:00,36.3,36.31,36.24,36.31,317262.0,29.6807,29.6889,29.6316,29.6889,317262.0
2020-08-03 15:20:00,36.31,36.32,36.25,36.26,125260.0,29.6889,29.6971,29.6398,29.648,125260.0
2020-08-03 15:25:00,36.27,36.3,36.26,36.27,142839.0,29.6562,29.6807,29.648,29.6562,142839.0
2020-08-03 15:30:00,36.27,36.36,36.27,36.3,471702.0,29.6562,29.7298,29.6562,29.6807,471702.0
2020-08-03 15:35:00,36.29,36.32,36.25,36.27,178348.0,29.6725,29.6971,29.6398,29.6562,178348.0
2020-08-03 15:40:00,36.27,36.3,36.23,36.26,318493.0,29.6562,29.6807,29.6235,29.648,318493.0
2020-08-03 15:45:00,36.26,36.3,36.19,36.2,747448.0,29.648,29.6807,29.5908,29.5989,747448.0
2020-08-03 15:50:00,36.21,36.23,36.17,36.19,571509.0,29.6071,29.6235,29.5744,29.5908,571509.0
2020-08-03 15:55:00,36.19,36.22,36.15,36.16,641839.0,29.5908,29.6153,29.5581,29.5662,641839.0
2020-08-04 09:30:00,36.04,36.41,36.0,36.27,666080.0,29.4681,29.7706,29.4354,29.6562,666080.0
2020-08-04 09:35:00,36.25,36.37,36.17,36.34,380569.0,29.6398,29.7379,29.5744,29.7134,380569.0
2020-08-04 09:40:00,36.34,36.34,36.19,36.26,287909.0,29.7134,29.7134,29.5908,29.648,287909.0
2020-08-04 09:45:00,36.27,36.3,36.12,36.16,288083.0,29.6562,29.6807,29.5335,29.5662,288083.0
2020-08-04 09:50:00,36.16,36.32,36.15,36.28,339104.0,29.5662,29.6971,29.5581,29.6644,339104.0
2020-08-04 09:55:00,36.28,36.39,36.27,36.37,384430.0,29.6644,29.7543,29.6562,29.7379,384430.0
2020-08-04 10:00:00,36.38,36.42,36.32,36.39,835003.0,29.7461,29.7788,29.6971,29.7543,835003.0
2020-08-04 10:05:00,36.39,36.52,36.37,36.51,308810.0,29.7543,29.8606,29.7379,29.8524,308810.0
2020-08-04 10:10:00,36.51,36.59,36.49,36.56,354974.0,29.8524,29.9178,29.8361,29.8933,354974.0
2020-08-04 10:15:00,36.56,36.63,36.52,36.57,352107.0,29.8933,29.9505,29.8606,29.9015,352107.0
2020-08-04 10:20:00,36.56,36.58,36.49,36.51,270593.0,29.8933,29.9096,29.8361,29.8524,270593.0
2020-08-04 10:25:00,36.51,36.54,36.48,36.51,304069.0,29.8524,29.8769,29.8279,29.8524,304069.0
2020-08-04 10:30:00,36.51,36.52,36.42,36.47,267061.0,29.8524,29.8606,29.7788,29.8197,267061.0
2020-08-04 10:35:00,36.46,36.53,36.45,36.52,248258.0,29.8115,29.8688,29.8034,29.8606,248258.0
2020-08-04 10:40:00,36.52,36.64,36.51,36.63,243953.0,29.8606,29.9587,29.8524,29.9505,243953.0
2020-08-04 10:45:00,36.63,36.68,36.62,36.68,253015.0,29.9505,29.9914,29.9424,29.9914,253015.0
2020-08-04 10:50:00,36.69,36.77,36.67,36.72,298322.0,29.9996,30.065,29.9832,30.0241,298322.0
2020-08-04 10:55:00,36.71,36.76,36.6,36.63,304080.0,30.0159,30.0568,29.926,29.9505,304080.0
2020-08-04 11:00:00,36.64,36.72,36.62,36.68,463026.0,29.9587,30.0241,29.9424,29.9914,463026.0
2020-08-04 11:05:00,36.67,36.73,36.6,36.61,268053.0,29.9832,30.0323,29.926,29.9342,268053.0
2020-08-04 11:10:00,36.61,36.69,36.59,36.69,304865.0,29.9342,29.9996,29.9178,29.9996,304865.0
2020-08-04 11:15:00,36.69,36.73,36.61,36.64,314182.0,29.9996,30.0323,29.9342,29.9587,314182.0
2020-08-04 11:20:00,36.64,36.72,36.63,36.69,263549.0,29.9587,30.0241,29.9505,29.9996,263549.0
2020-08-04 11:25:00,36.7,36.82,36.69,36.75,325741.0,30.0078,30.1059,29.9996,30.0487,325741.0
2020-08-04 11:30:00,36.75,36.82,36.72,36.8,335761.0,30.0487,30.1059,30.0241,30.0895,335761.0
2020-08-04 11:35:00,36.8,36.92,36.78,36.91,355775.0,30.0895,30.1877,30.0732,30.1795,355775.0
2020-08-04 11:40:00,36.92,36.96,36.91,36.93,294446.0,30.1877,30.2204,30.1795,30.1958,294446.0
2020-08-04 11:45:00,36.93,36.99,36.91,36.93,343676.0,30.1958,30.2449,30.1795,30.1958,343676.0
2020-08-04 11:50:00,36.93,36.95,36.9,36.92,241523.0,30.1958,30.2122,30.1713,30.1877,241523.0
2020-08-04 11:55:00,36.91,36.91,36.85,36.86,212149.0,30.1795,30.1795,30.1304,30.1386,212149.0
2020-08-04 12:00:00,36.86,36.89,36.81,36.86,193268.0,30.1386,30.1631,30.0977,30.1386,193268.0
2020-08-04 12:05:00,36.86,36.87,36.81,36.82,236067.0,30.1386,30.1468,30.0977,30.1059,236067.0
2020-08-04 12:10:00,36.82,36.82,36.76,36.8,477874.0,30.1059,30.1059,30.0568,30.0895,477874.0
2020-08-04 12:15:00,36.79,36.86,36.78,36.86,150357.0,30.0814,30.1386,30.0732,30.1386,150357.0
2020-08-04 12:20:00,36.86,36.92,36.85,36.91,278069.0,30.1386,30.1877,30.1304,30.1795,278069.0
2020-08-04 12:25:00,36.9,36.98,36.9,36.94,276724.0,30.1713,30.2367,30.1713,30.204,276724.0
2020-08-04 12:30:00,36.94,36.99,36.93,36.98,134272.0,30.204,30.2449,30.1958,30.2367,134272.0
2020-08-04 12:35:00,36.98,37.01,36.95,36.96,134144.0,30.2367,30.2612,30.2122,30.2204,134144.0
2020-08-04 12:40:00,36.97,36.98,36.92,36.94,136309.0,30.2285,30.2367,30.1877,30.204,136309.0
2020-08-04 12:45:00,36.95,36.99,36.94,36.96,137695.0,30.2122,30.2449,30.204,30.2204,137695.0
2020-08-04 12:50:00,36.95,36.99,36.93,36.95,137981.0,30.2122,30.2449,30.1958,30.2122,137981.0
2020-08-04 12:55:00,36.94,36.95,36.87,36.91,559426.0,30.204,30.2122,30.1468,30.1795,559426.0
2020-08-04 13:00:00,36.91,36.92,36.86,36.88,200780.0,30.1795,30.1877,30.1386,30.1549,200780.0
2020-08-04 13:05:00,36.89,36.91,36.87,36.89,134765.0,30.1631,30.1795,30.1468,30.1631,134765.0
2020-08-04 13:10:00,36.9,36.92,36.89,36.92,175668.0,30.1713,30.1877,30.1631,30.1877,175668.0
2020-08-04 13:15:00,36.91,36.95,36.89,36.92,223046.0,30.1795,30.2122,30.1631,30.1877,223046.0
2020-08-04 13:20:00,36.92,36.95,36.92,36.95,211145.0,30.1877,30.2122,30.1877,30.2122,211145.0
2020-08-04 13:25:00,36.95,37.0,36.95,36.99,126391.0,30.2122,30.2531,30.2122,30.2449,126391.0
2020-08-04 13:30:00,36.99,37.01,36.95,37.0,239981.0,30.2449,30.2612,30.2122,30.2531,239981.0
2020-08-04 13:35:00,37.0,37.03,37.0,37.01,153551.0,30.2531,30.2776,30.2531,30.2612,153551.0
2020-08-04 13:40:00,37.02,37.02,36.99,37.01,78968.0,30.2694,30.2694,30.2449,30.2612,78968.0
2020-08-04 13:45:00,37.02,37.11,37.01,37.06,344161.0,30.2694,30.343,30.2612,30.3021,344161.0
2020-08-04 13:50:00,37.05,37.08,37.05,37.07,155179.0,30.2939,30.3185,30.2939,30.3103,155179.0
2020-08-04 13:55:00,37.08,37.09,37.02,37.03,172232.0,30.3185,30.3267,30.2694,30.2776,172232.0
2020-08-04 14:00:00,37.03,37.11,37.03,37.11,125503.0,30.2776,30.343,30.2776,30.343,125503.0
2020-08-04 14:05:00,37.12,37.12,36.98,36.98,232907.0,30.3512,30.3512,30.2367,30.2367,232907.0
2020-08-04 14:10:00,36.98,37.01,36.94,36.96,244552.0,30.2367,30.2612,30.204,30.2204,244552.0
2020-08-04 14:15:00,36.96,37.02,36.95,37.01,213144.0,30.2204,30.2694,30.2122,30.2612,213144.0
2020-08-04 14:20:00,37.01,37.03,36.99,36.99,109525.0,30.2612,30.2776,30.2449,30.2449,109525.0
2020-08-04 14:25:00,37.0,37.03,36.96,36.98,145555.0,30.2531,30.2776,30.2204,30.2367,145555.0
2020-08-04 14:30:00,36.97,36.97,36.88,36.88,283815.0,30.2285,30.2285,30.1549,30.1549,283815.0
2020-08-04 14:35:00,36.88,36.94,36.87,36.88,123585.0,30.1549,30.204,30.1468,30.1549,123585.0
2020-08-04 14:40:00,36.88,36.94,36.87,36.91,113705.0,30.1549,30.204,30.1468,30.1795,113705.0
2020-08-04 14:45:00,36.9,36.96,36.9,36.94,102724.0,30.1713,30.2204,30.1713,30.204,102724.0
2020-08-04 14:50:00,36.94,37.0,36.94,36.99,162177.0,30.204,30.2531,30.204,30.2449,162177.0
2020-08-04 14:55:00,36.98,37.02,36.97,37.01,158940.0,30.2367,30.2694,30.2285,30.2612,158940.0
2020-08-04 15:00:00,37.02,37.03,36.94,36.96,79280.0,30.2694,30.2776,30.204,30.2204,79280.0
2020-08-04 15:05:00,36.96,36.98,36.95,36.96,73501.0,30.2204,30.2367,30.2122,30.2204,73501.0
2020-08-04 15:10:00,36.96,37.02,36.93,37.0,318108.0,30.2204,30.2694,30.1958,30.2531,318108.0
2020-08-04 15:15:00,37.0,37.06,36.99,37.04,156846.0,30.2531,30.3021,30.2449,30.2858,156846.0
2020-08-04 15:20:00,37.04,37.08,37.0,37.03,353567.0,30.2858,30.3185,30.2531,30.2776,353567.0
2020-08-04 15:25:00,37.03,37.1,37.03,37.07,563247.0,30.2776,30.3348,30.2776,30.3103,563247.0
2020-08-04 15:30:00,37.08,37.08,37.0,37.02,360999.0,30.3185,30.3185,30.2531,30.2694,360999.0
2020-08-04 15:35:00,37.02,37.02,36.96,36.98,353265.0,30.2694,30.2694,30.2204,30.2367,353265.0
2020-08-04 15:40:00,36.97,37.01,36.94,36.98,259621.0,30.2285,30.2612,30.204,30.2367,259621.0
2020-08-04 15:45:00,36.98,36.99,36.94,36.96,374155.0,30.2367,30.2449,30.204,30.2204,374155.0
2020-08-04 15:50:00,36.96,37.02,36.93,36.94,473936.0,30.2204,30.2694,30.1958,30.204,473936.0
2020-08-04 15:55:00,36.94,37.04,36.93,37.04,955360.0,30.204,30.2858,30.1958,30.2858,955360.0
2020-08-05 09:30:00,37.77,37.9,37.61,37.66,1363280.0,30.8827,30.9889,30.7518,30.7927,1363280.0
2020-08-05 09:35:00,37.67,37.68,37.44,37.62,1305590.0,30.8009,30.8091,30.6128,30.76,1305590.0
2020-08-05 09:40:00,37.63,37.67,37.57,37.62,651034.0,30.7682,30.8009,30.7191,30.76,651034.0
2020-08-05 09:45:00,37.62,37.65,37.5,37.54,553177.0,30.76,30.7845,30.6619,30.6946,553177.0
2020-08-05 09:50:00,37.55,37.63,37.49,37.61,463457.0,30.7028,30.7682,30.6537,30.7518,463457.0
2020-08-05 09:55:00,37.62,37.64,37.47,37.47,343345.0,30.76,30.7764,30.6374,30.6374,343345.0
2020-08-05 10:00:00,37.47,37.53,37.41,37.47,437525.0,30.6374,30.6864,30.5883,30.6374,437525.0
2020-08-05 10:05:00,37.48,37.58,37.42,37.58,453825.0,30.6455,30.7273,30.5965,30.7273,453825.0
2020-08-05 10:10:00,37.57,37.6,37.43,37.48,301012.0,30.7191,30.7437,30.6047,30.6455,301012.0
2020-08-05 10:15:00,37.47,37.47,37.39,37.42,299495.0,30.6374,30.6374,30.5719,30.5965,299495.0
2020-08-05 10:20:00,37.41,37.51,37.41,37.46,300162.0,30.5883,30.6701,30.5883,30.6292,300162.0
2020-08-05 10:25:00,37.47,37.51,37.43,37.51,588645.0,30.6374,30.6701,30.6047,30.6701,588645.0
2020-08-05 10:30:00,37.5,37.66,37.49,37.62,274333.0,30.6619,30.7927,30.6537,30.76,274333.0
2020-08-05 10:35:00,37.62,37.67,37.56,37.57,389669.0,30.76,30.8009,30.7109,30.7191,389669.0
2020-08-05 10:40:00,37.57,37.57,37.52,37.55,220922.0,30.7191,30.7191,30.6782,30.7028,220922.0
2020-08-05 10:45:00,37.56,37.76,37.56,37.76,310693.0,30.7109,30.8745,30.7109,30.8745,310693.0
2020-08-05 10:50:00,37.76,37.82,37.74,37.76,431340.0,30.8745,30.9235,30.8581,30.8745,431340.0
2020-08-05 10:55:00,37.76,37.79,37.74,37.76,234862.0,30.8745,30.899,30.8581,30.8745,234862.0
2020-08-05 11:00:00,37.76,37.8,37.72,37.8,168827.0,30.8745,30.9072,30.8418,30.9072,168827.0
2020-08-05 11:05:00,37.8,37.83,37.77,37.82,164654.0,30.9072,30.9317,30.8827,30.9235,164654.0
2020-08-05 11:10:00,37.83,37.84,37.78,37.83,382977.0,30.9317,30.9399,30.8908,30.9317,382977.0
2020-08-05 11:15:00,37.82,37.85,37.8,37.8,298747.0,30.9235,30.9481,30.9072,30.9072,298747.0
2020-08-05 11:20:00,37.8,37.87,37.78,37.8,154959.0,30.9072,30.9644,30.8908,30.9072,154959.0
2020-08-05 11:25:00,37.79,37.85,37.79,37.79,156284.0,30.899,30.9481,30.899,30.899,156284.0
2020-08-05 11:30:00,37.8,37.8,37.69,37.74,173267.0,30.9072,30.9072,30.8172,30.8581,173267.0
2020-08-05 11:35:00,37.74,37.74,37.68,37.7,352905.0,30.8581,30.8581,30.8091,30.8254,352905.0
2020-08-05 11:40:00,37.71,37.73,37.64,37.66,249875.0,30.8336,30.8499,30.7764,30.7927,249875.0
2020-08-05 11:45:00,37.66,37.7,37.65,37.66,202218.0,30.7927,30.8254,30.7845,30.7927,202218.0
2020-08-05 11:50:00,37.66,37.69,37.6,37.64,175867.0,30.7927,30.8172,30.7437,30.7764,175867.0
2020-08-05 11:55:00,37.63,37.64,37.59,37.6,536973.0,30.7682,30.7764,30.7355,30.7437,536973.0
2020-08-05 12:00:00,37.6,37.69,37.6,37.64,404032.0,30.7437,30.8172,30.7437,30.7764,404032.0
2020-08-05 12:05:00,37.64,37.65,37.56,37.6,442172.0,30.7764,30.7845,30.7109,30.7437,442172.0
2020-08-05 12:10:00,37.6,37.62,37.54,37.55,140532.0,30.7437,30.76,30.6946,30.7028,140532.0
2020-08-05 12:15:00,37.54,37.55,37.49,37.5,223364.0,30.6946,30.7028,30.6537,30.6619,223364.0
2020-08-05 12:20:00,37.5,37.5,37.45,37.46,265679.0,30.6619,30.6619,30.621,30.6292,265679.0
2020-08-05 12:25:00,37.46,37.48,37.43,37.45,232824.0,30.6292,30.6455,30.6047,30.621,232824.0
2020-08-05 12:30:00,37.45,37.45,37.42,37.43,342737.0,30.621,30.621,30.5965,30.6047,342737.0
2020-08-05 12:35:00,37.43,37.53,37.42,37.52,192321.0,30.6047,30.6864,30.5965,30.6782,192321.0
2020-08-05 12:40:00,37.52,37.53,37.47,37.48,145223.0,30.6782,30.6864,30.6374,30.6455,145223.0
2020-08-05 12:45:00,37.48,37.54,37.48,37.52,106465.0,30.6455,30.6946,30.6455,30.6782,106465.0
2020-08-05 12:50:00,37.52,37.53,37.44,37.47,202834.0,30.6782,30.6864,30.6128,30.6374,202834.0
2020-08-05 12:55:00,37.47,37.48,37.45,37.48,123366.0,30.6374,30.6455,30.621,30.6455,123366.0
2020-08-05 13:00:00,37.48,37.48,37.43,37.44,182923.0,30.6455,30.6455,30.6047,30.6128,182923.0
2020-08-05 13:05:00,37.44,37.46,37.4,37.4,151135.0,30.6128,30.6292,30.5801,30.5801,151135.0
2020-08-05 13:10:00,37.4,37.4,37.31,37.33,199332.0,30.5801,30.5801,30.5065,30.5229,199332.0
2020-08-05 13:15:00,37.34,37.36,37.31,37.34,219549.0,30.5311,30.5474,30.5065,30.5311,219549.0
2020-08-05 13:20:00,37.34,37.38,37.3,37.38,281617.0,30.5311,30.5638,30.4984,30.5638,281617.0
2020-08-05 13:25:00,37.38,37.39,37.33,37.33,226934.0,30.5638,30.5719,30.5229,30.5229,226934.0
2020-08-05 13:30:00,37.33,37.38,37.32,37.33,196517.0,30.5229,30.5638,30.5147,30.5229,196517.0
2020-08-05 13:35:00,37.33,37.36,37.28,37.36,292541.0,30.5229,30.5474,30.482,30.5474,292541.0
2020-08-05 13:40:00,37.36,37.36,37.31,37.33,222100.0,30.5474,30.5474,30.5065,30.5229,222100.0
2020-08-05 13:45:00,37.33,37.37,37.32,37.34,244332.0,30.5229,30.5556,30.5147,30.5311,244332.0
2020-08-05 13:50:00,37.34,37.35,37.31,37.34,172034.0,30.5311,30.5392,30.5065,30.5311,172034.0
2020-08-05 13:55:00,37.35,37.37,37.33,37.35,141430.0,30.5392,30.5556,30.5229,30.5392,141430.0
2020-08-05 14:00:00,37.35,37.38,37.34,37.36,172755.0,30.5392,30.5638,30.5311,30.5474,172755.0
2020-08-05 14:05:00,37.37,37.39,37.32,37.33,157876.0,30.5556,30.5719,30.5147,30.5229,157876.0
2020-08-05 14:10:00,37.32,37.37,37.3,37.34,224878.0,30.5147,30.5556,30.4984,30.5311,224878.0
2020-08-05 14:15:00,37.33,37.35,37.26,37.26,473805.0,30.5229,30.5392,30.4657,30.4657,473805.0
2020-08-05 14:20:00,37.27,37.27,37.17,37.18,205195.0,30.4738,30.4738,30.3921,30.4002,205195.0
2020-08-05 14:25:00,37.18,37.18,37.1,37.12,346784.0,30.4002,30.4002,30.3348,30.3512,346784.0
2020-08-05 14:30:00,37.12,37.16,37.1,37.11,244851.0,30.3512,30.3839,30.3348,30.343,244851.0
2020-08-05 14:35:00,37.1,37.14,37.08,37.14,270492.0,30.3348,30.3675,30.3185,30.3675,270492.0
2020-08-05 14:40:00,37.13,37.19,37.13,37.18,299184.0,30.3594,30.4084,30.3594,30.4002,299184.0
2020-08-05 14:45:00,37.18,37.2,37.15,37.18,176587.0,30.4002,30.4166,30.3757,30.4002,176587.0
2020-08-05 14:50:00,37.18,37.19,37.16,37.17,182890.0,30.4002,30.4084,30.3839,30.3921,182890.0
2020-08-05 14:55:00,37.17,37.21,37.14,37.16,331847.0,30.3921,30.4248,30.3675,30.3839,331847.0
2020-08-05 15:00:00,37.16,37.23,37.16,37.23,162292.0,30.3839,30.4411,30.3839,30.4411,162292.0
2020-08-05 15:05:00,37.23,37.29,37.22,37.25,348771.0,30.4411,30.4902,30.4329,30.4575,348771.0
2020-08-05 15:10:00,37.25,37.26,37.19,37.2,297509.0,30.4575,30.4657,30.4084,30.4166,297509.0
2020-08-05 15:15:00,37.19,37.23,37.19,37.21,165050.0,30.4084,30.4411,30.4084,30.4248,165050.0
2020-08-05 15:20:00,37.21,37.27,37.2,37.23,176147.0,30.4248,30.4738,30.4166,30.4411,176147.0
2020-08-05 15:25:00,37.23,37.27,37.23,37.26,386420.0,30.4411,30.4738,30.4411,30.4657,386420.0
2020-08-05 15:30:00,37.26,37.41,37.25,37.4,459935.0,30.4657,30.5883,30.4575,30.5801,459935.0
2020-08-05 15:35:00,37.41,37.54,37.38,37.5,639132.0,30.5883,30.6946,30.5638,30.6619,639132.0
2020-08-05 15:40:00,37.49,37.58,37.35,37.4,805231.0,30.6537,30.7273,30.5392,30.5801,805231.0
2020-08-05 15:45:00,37.4,37.44,37.34,37.34,600785.0,30.5801,30.6128,30.5311,30.5311,600785.0
2020-08-05 15:50:00,37.34,37.43,37.29,37.41,1128013.0,30.5311,30.6047,30.4902,30.5883,1128013.0
2020-08-05 15:55:00,37.4,37.52,37.38,37.43,1830343.0,30.5801,30.6782,30.5638,30.6047,1830343.0
2020-08-06 09:30:00,37.29,37.32,37.03,37.3,851495.0,30.4902,30.5147,30.2776,30.4984,851495.0
2020-08-06 09:35:00,37.3,37.35,37.2,37.21,444438.0,30.4984,30.5392,30.4166,30.4248,444438.0
2020-08-06 09:40:00,37.21,37.32,37.2,37.3,397875.0,30.4248,30.5147,30.4166,30.4984,397875.0
2020-08-06 09:45:00,37.3,37.48,37.29,37.47,313460.0,30.4984,30.6455,30.4902,30.6374,313460.0
2020-08-06 09:50:00,37.48,37.5,37.35,37.35,309836.0,30.6455,30.6619,30.5392,30.5392,309836.0
2020-08-06 09:55:00,37.34,37.46,37.34,37.44,422367.0,30.5311,30.6292,30.5311,30.6128,422367.0
2020-08-06 10:00:00,37.46,37.53,37.44,37.49,234262.0,30.6292,30.6864,30.6128,30.6537,234262.0
2020-08-06 10:05:00,37.49,37.5,37.32,37.37,296206.0,30.6537,30.6619,30.5147,30.5556,296206.0
2020-08-06 10:10:00,37.37,37.53,37.35,37.48,301598.0,30.5556,30.6864,30.5392,30.6455,301598.0
2020-08-06 10:15:00,37.49,37.5,37.41,37.43,204248.0,30.6537,30.6619,30.5883,30.6047,204248.0
2020-08-06 10:20:00,37.43,37.49,37.4,37.47,93623.0,30.6047,30.6537,30.5801,30.6374,93623.0
2020-08-06 10:25:00,37.47,37.55,37.42,37.52,244957.0,30.6374,30.7028,30.5965,30.6782,244957.0
2020-08-06 10:30:00,37.51,37.56,37.49,37.51,243115.0,30.6701,30.7109,30.6537,30.6701,243115.0
2020-08-06 10:35:00,37.52,37.53,37.38,37.39,205290.0,30.6782,30.6864,30.5638,30.5719,205290.0
2020-08-06 10:40:00,37.4,37.4,37.25,37.26,280741.0,30.5801,30.5801,30.4575,30.4657,280741.0
2020-08-06 10:45:00,37.27,37.37,37.27,37.27,189420.0,30.4738,30.5556,30.4738,30.4738,189420.0
2020-08-06 10:50:00,37.27,37.31,37.23,37.3,338939.0,30.4738,30.5065,30.4411,30.4984,338939.0
2020-08-06 10:55:00,37.3,37.34,37.25,37.3,259865.0,30.4984,30.5311,30.4575,30.4984,259865.0
2020-08-06 11:00:00,37.3,37.32,37.24,37.28,209910.0,30.4984,30.5147,30.4493,30.482,209910.0
2020-08-06 11:05:00,37.28,37.3,37.23,37.25,179764.0,30.482,30.4984,30.4411,30.4575,179764.0
2020-08-06 11:10:00,37.25,37.29,37.21,37.23,153419.0,30.4575,30.4902,30.4248,30.4411,153419.0
2020-08-06 11:15:00,37.23,37.27,37.18,37.21,191410.0,30.4411,30.4738,30.4002,30.4248,191410.0
2020-08-06 11:20:00,37.21,37.24,37.17,37.19,213109.0,30.4248,30.4493,30.3921,30.4084,213109.0
2020-08-06 11:25:00,37.19,37.22,37.11,37.2,295571.0,30.4084,30.4329,30.343,30.4166,295571.0
2020-08-06 11:30:00,37.19,37.21,37.11,37.18,283527.0,30.4084,30.4248,30.343,30.4002,283527.0
2020-08-06 11:35:00,37.17,37.18,37.12,37.16,155255.0,30.3921,30.4002,30.3512,30.3839,155255.0
2020-08-06 11:40:00,37.16,37.16,37.06,37.07,174875.0,30.3839,30.3839,30.3021,30.3103,174875.0
2020-08-06 11:45:00,37.07,37.16,37.04,37.15,225430.0,30.3103,30.3839,30.2858,30.3757,225430.0
2020-08-06 11:50:00,37.14,37.18,37.12,37.17,196509.0,30.3675,30.4002,30.3512,30.3921,196509.0
2020-08-06 11:55:00,37.17,37.25,37.16,37.23,187479.0,30.3921,30.4575,30.3839,30.4411,187479.0
2020-08-06 12:00:00,37.23,37.31,37.23,37.27,152055.0,30.4411,30.5065,30.4411,30.4738,152055.0
2020-08-06 12:05:00,37.26,37.29,37.16,37.18,320756.0,30.4657,30.4902,30.3839,30.4002,320756.0
2020-08-06 12:10:00,37.18,37.19,37.12,37.13,675658.0,30.4002,30.4084,30.3512,30.3594,675658.0
2020-08-06 12:15:00,37.12,37.16,37.11,37.13,197266.0,30.3512,30.3839,30.343,30.3594,197266.0
2020-08-06 12:20:00,37.13,37.15,37.09,37.12,181266.0,30.3594,30.3757,30.3267,30.3512,181266.0
2020-08-06 12:25:00,37.12,37.17,37.1,37.15,117361.0,30.3512,30.3921,30.3348,30.3757,117361.0
2020-08-06 12:30:00,37.15,37.17,37.11,37.12,193089.0,30.3757,30.3921,30.343,30.3512,193089.0
2020-08-06 12:35:00,37.12,37.14,37.06,37.08,204176.0,30.3512,30.3675,30.3021,30.3185,204176.0
2020-08-06 12:40:00,37.08,37.09,37.05,37.07,181436.0,30.3185,30.3267,30.2939,30.3103,181436.0
2020-08-06 12:45:00,37.07,37.07,37.01,37.02,280520.0,30.3103,30.3103,30.2612,30.2694,280520.0
2020-08-06 12:50:00,37.02,37.05,37.01,37.03,230452.0,30.2694,30.2939,30.2612,30.2776,230452.0
2020-08-06 12:55:00,37.02,37.1,37.02,37.1,160597.0,30.2694,30.3348,30.2694,30.3348,160597.0
2020-08-06 13:00:00,37.1,37.15,37.1,37.12,140488.0,30.3348,30.3757,30.3348,30.3512,140488.0
2020-08-06 13:05:00,37.13,37.16,37.1,37.14,128173.0,30.3594,30.3839,30.3348,30.3675,128173.0
2020-08-06 13:10:00,37.15,37.15,37.12,37.13,99836.0,30.3757,30.3757,30.3512,30.3594,99836.0
2020-08-06 13:15:00,37.13,37.16,37.09,37.12,135701.0,30.3594,30.3839,30.3267,30.3512,135701.0
2020-08-06 13:20:00,37.11,37.14,37.09,37.1,98670.0,30.343,30.3675,30.3267,30.3348,98670.0
2020-08-06 13:25:00,37.1,37.17,37.09,37.16,84174.0,30.3348,30.3921,30.3267,30.3839,84174.0
2020-08-06 13:30:00,37.16,37.18,37.13,37.16,87731.0,30.3839,30.4002,30.3594,30.3839,87731.0
2020-08-06 13:35:00,37.15,37.16,37.13,37.15,84077.0,30.3757,30.3839,30.3594,30.3757,84077.0
2020-08-06 13:40:00,37.15,37.16,37.12,37.15,54512.0,30.3757,30.3839,30.3512,30.3757,54512.0
2020-08-06 13:45:00,37.16,37.17,37.13,37.15,106956.0,30.3839,30.3921,30.3594,30.3757,106956.0
2020-08-06 13:50:00,37.15,37.15,37.09,37.1,74253.0,30.3757,30.3757,30.3267,30.3348,74253.0
2020-08-06 13:55:00,37.1,37.1,37.03,37.04,134120.0,30.3348,30.3348,30.2776,30.2858,134120.0
2020-08-06 14:00:00,37.04,37.1,37.03,37.07,307615.0,30.2858,30.3348,30.2776,30.3103,307615.0
2020-08-06 14:05:00,37.08,37.08,37.03,37.05,86908.0,30.3185,30.3185,30.2776,30.2939,86908.0
2020-08-06 14:10:00,37.04,37.06,37.03,37.05,235211.0,30.2858,30.3021,30.2776,30.2939,235211.0
2020-08-06 14:15:00,37.05,37.06,37.01,37.02,229941.0,30.2939,30.3021,30.2612,30.2694,229941.0
2020-08-06 14:20:00,37.02,37.07,37.01,37.04,103192.0,30.2694,30.3103,30.2612,30.2858,103192.0
2020-08-06 14:25:00,37.04,37.08,37.03,37.06,84389.0,30.2858,30.3185,30.2776,30.3021,84389.0
2020-08-06 14:30:00,37.07,37.1,37.03,37.06,155512.0,30.3103,30.3348,30.2776,30.3021,155512.0
2020-08-06 14:35:00,37.06,37.08,37.05,37.08,176076.0,30.3021,30.3185,30.2939,30.3185,176076.0
2020-08-06 14:40:00,37.07,37.12,37.04,37.12,139244.0,30.3103,30.3512,30.2858,30.3512,139244.0
2020-08-06 14:45:00,37.13,37.15,37.1,37.15,125715.0,30.3594,30.3757,30.3348,30.3757,125715.0
2020-08-06 14:50:00,37.15,37.18,37.14,37.15,154290.0,30.3757,30.4002,30.3675,30.3757,154290.0
2020-08-06 14:55:00,37.14,37.14,37.11,37.13,147602.0,30.3675,30.3675,30.343,30.3594,147602.0
2020-08-06 15:00:00,37.13,37.15,37.07,37.08,500795.0,30.3594,30.3757,30.3103,30.3185,500795.0
2020-08-06 15:05:00,37.07,37.11,37.05,37.08,349031.0,30.3103,30.343,30.2939,30.3185,349031.0
2020-08-06 15:10:00,37.08,37.1,37.03,37.04,119392.0,30.3185,30.3348,30.2776,30.2858,119392.0
2020-08-06 15:15:00,37.04,37.09,37.03,37.08,188323.0,30.2858,30.3267,30.2776,30.3185,188323.0
2020-08-06 15:20:00,37.08,37.09,37.04,37.05,233178.0,30.3185,30.3267,30.2858,30.2939,233178.0
2020-08-06 15:25:00,37.05,37.09,37.02,37.08,126781.0,30.2939,30.3267,30.2694,30.3185,126781.0
2020-08-06 15:30:00,37.08,37.1,37.05,37.07,181314.0,30.3185,30.3348,30.2939,30.3103,181314.0
2020-08-06 15:35:00,37.07,37.12,37.06,37.1,203958.0,30.3103,30.3512,30.3021,30.3348,203958.0
2020-08-06 15:40:00,37.09,37.1,37.05,37.06,290752.0,30.3267,30.3348,30.2939,30.3021,290752.0
2020-08-06 15:45:00,37.06,37.06,36.99,37.02,680545.0,30.3021,30.3021,30.2449,30.2694,680545.0
2020-08-06 15:50:00,37.02,37.11,37.02,37.09,529905.0,30.2694,30.343,30.2694,30.3267,529905.0
2020-08-06 15:55:00,37.1,37.14,37.08,37.13,637078.0,30.3348,30.3675,30.3185,30.3594,637078.0
2020-08-07 09:30:00,36.8,36.87,36.55,36.63,744074.0,30.0895,30.1468,29.8851,29.9505,744074.0
2020-08-07 09:35:00,36.63,36.64,36.38,36.41,502106.0,29.9505,29.9587,29.7461,29.7706,502106.0
2020-08-07 09:40:00,36.41,36.51,36.37,36.4,483832.0,29.7706,29.8524,29.7379,29.7625,483832.0
2020-08-07 09:45:00,36.41,36.52,36.41,36.47,353954.0,29.7706,29.8606,29.7706,29.8197,353954.0
2020-08-07 09:50:00,36.48,36.53,36.46,36.5,393636.0,29.8279,29.8688,29.8115,29.8442,393636.0
2020-08-07 09:55:00,36.5,36.57,36.48,36.54,283017.0,29.8442,29.9015,29.8279,29.8769,283017.0
2020-08-07 10:00:00,36.54,36.61,36.51,36.61,221146.0,29.8769,29.9342,29.8524,29.9342,221146.0
2020-08-07 10:05:00,36.61,36.66,36.59,36.65,197340.0,29.9342,29.9751,29.9178,29.9669,197340.0
2020-08-07 10:10:00,36.65,36.68,36.6,36.63,176993.0,29.9669,29.9914,29.926,29.9505,176993.0
2020-08-07 10:15:00,36.63,36.64,36.53,36.55,212304.0,29.9505,29.9587,29.8688,29.8851,212304.0
2020-08-07 10:20:00,36.55,36.57,36.49,36.57,225002.0,29.8851,29.9015,29.8361,29.9015,225002.0
2020-08-07 10:25:00,36.57,36.7,36.57,36.7,255595.0,29.9015,30.0078,29.9015,30.0078,255595.0
2020-08-07 10:30:00,36.71,36.85,36.7,36.84,485193.0,30.0159,30.1304,30.0078,30.1222,485193.0
2020-08-07 10:35:00,36.84,36.84,36.77,36.8,205407.0,30.1222,30.1222,30.065,30.0895,205407.0
2020-08-07 10:40:00,36.8,36.81,36.73,36.75,277367.0,30.0895,30.0977,30.0323,30.0487,277367.0
2020-08-07 10:45:00,36.75,36.75,36.7,36.73,145429.0,30.0487,30.0487,30.0078,30.0323,145429.0
2020-08-07 10:50:00,36.72,36.75,36.67,36.69,198527.0,30.0241,30.0487,29.9832,29.9996,198527.0
2020-08-07 10:55:00,36.68,36.7,36.6,36.67,260237.0,29.9914,30.0078,29.926,29.9832,260237.0
2020-08-07 11:00:00,36.67,36.79,36.67,36.77,160822.0,29.9832,30.0814,29.9832,30.065,160822.0
2020-08-07 11:05:00,36.77,36.81,36.76,36.8,173208.0,30.065,30.0977,30.0568,30.0895,173208.0
2020-08-07 11:10:00,36.8,36.82,36.7,36.7,92115.0,30.0895,30.1059,30.0078,30.0078,92115.0
2020-08-07 11:15:00,36.71,36.74,36.67,36.67,104465.0,30.0159,30.0405,29.9832,29.9832,104465.0
2020-08-07 11:20:00,36.68,36.74,36.66,36.73,96543.0,29.9914,30.0405,29.9751,30.0323,96543.0
2020-08-07 11:25:00,36.74,36.74,36.66,36.69,60393.0,30.0405,30.0405,29.9751,29.9996,60393.0
2020-08-07 11:30:00,36.68,36.69,36.65,36.67,96422.0,29.9914,29.9996,29.9669,29.9832,96422.0
2020-08-07 11:35:00,36.66,36.7,36.61,36.65,119652.0,29.9751,30.0078,29.9342,29.9669,119652.0
2020-08-07 11:40:00,36.65,36.69,36.62,36.64,95267.0,29.9669,29.9996,29.9424,29.9587,95267.0
2020-08-07 11:45:00,36.63,36.64,36.59,36.6,65418.0,29.9505,29.9587,29.9178,29.926,65418.0
2020-08-07 11:50:00,36.6,36.62,36.53,36.55,91014.0,29.926,29.9424,29.8688,29.8851,91014.0
2020-08-07 11:55:00,36.55,36.58,36.54,36.57,75692.0,29.8851,29.9096,29.8769,29.9015,75692.0
2020-08-07 12:00:00,36.56,36.65,36.54,36.64,77205.0,29.8933,29.9669,29.8769,29.9587,77205.0
2020-08-07 12:05:00,36.65,36.66,36.63,36.65,62855.0,29.9669,29.9751,29.9505,29.9669,62855.0
2020-08-07 12:10:00,36.66,36.67,36.62,36.64,46496.0,29.9751,29.9832,29.9424,29.9587,46496.0
2020-08-07 12:15:00,36.64,36.67,36.61,36.62,66602.0,29.9587,29.9832,29.9342,29.9424,66602.0
2020-08-07 12:20:00,36.62,36.65,36.6,36.64,78235.0,29.9424,29.9669,29.926,29.9587,78235.0
2020-08-07 12:25:00,36.64,36.69,36.62,36.68,86153.0,29.9587,29.9996,29.9424,29.9914,86153.0
2020-08-07 12:30:00,36.68,36.7,36.67,36.68,42795.0,29.9914,30.0078,29.9832,29.9914,42795.0
2020-08-07 12:35:00,36.67,36.7,36.66,36.7,66011.0,29.9832,30.0078,29.9751,30.0078,66011.0
2020-08-07 12:40:00,36.7,36.74,36.69,36.74,83793.0,30.0078,30.0405,29.9996,30.0405,83793.0
2020-08-07 12:45:00,36.73,36.79,36.73,36.79,150802.0,30.0323,30.0814,30.0323,30.0814,150802.0
2020-08-07 12:50:00,36.79,36.8,36.76,36.77,220987.0,30.0814,30.0895,30.0568,30.065,220987.0
2020-08-07 12:55:00,36.77,36.79,36.75,36.77,93719.0,30.065,30.0814,30.0487,30.065,93719.0
2020-08-07 13:00:00,36.78,36.81,36.76,36.78,192045.0,30.0732,30.0977,30.0568,30.0732,192045.0
2020-08-07 13:05:00,36.78,36.78,36.69,36.71,131313.0,30.0732,30.0732,29.9996,30.0159,131313.0
2020-08-07 13:10:00,36.71,36.76,36.68,36.75,197204.0,30.0159,30.0568,29.9914,30.0487,197204.0
2020-08-07 13:15:00,36.75,36.82,36.74,36.81,301803.0,30.0487,30.1059,30.0405,30.0977,301803.0
2020-08-07 13:20:00,36.82,36.85,36.81,36.84,138631.0,30.1059,30.1304,30.0977,30.1222,138631.0
2020-08-07 13:25:00,36.84,36.85,36.8,36.81,126595.0,30.1222,30.1304,30.0895,30.0977,126595.0
2020-08-07 13:30:00,36.82,36.88,36.81,36.84,125540.0,30.1059,30.1549,30.0977,30.1222,125540.0
2020-08-07 13:35:00,36.84,36.89,36.82,36.89,99465.0,30.1222,30.1631,30.1059,30.1631,99465.0
2020-08-07 13:40:00,36.88,36.91,36.87,36.9,106378.0,30.1549,30.1795,30.1468,30.1713,106378.0
2020-08-07 13:45:00,36.9,36.93,36.88,36.88,132084.0,30.1713,30.1958,30.1549,30.1549,132084.0
2020-08-07 13:50:00,36.88,36.88,36.81,36.83,190079.0,30.1549,30.1549,30.0977,30.1141,190079.0
2020-08-07 13:55:00,36.82,36.87,36.82,36.85,97137.0,30.1059,30.1468,30.1059,30.1304,97137.0
2020-08-07 14:00:00,36.85,36.86,36.81,36.83,101494.0,30.1304,30.1386,30.0977,30.1141,101494.0
2020-08-07 14:05:00,36.83,36.83,36.73,36.77,293485.0,30.1141,30.1141,30.0323,30.065,293485.0
2020-08-07 14:10:00,36.77,36.84,36.77,36.83,46586.0,30.065,30.1222,30.065,30.1141,46586.0
2020-08-07 14:15:00,36.83,36.86,36.81,36.81,124872.0,30.1141,30.1386,30.0977,30.0977,124872.0
2020-08-07 14:20:00,36.82,36.91,36.81,36.88,243863.0,30.1059,30.1795,30.0977,30.1549,243863.0
2020-08-07 14:25:00,36.87,36.93,36.85,36.89,140949.0,30.1468,30.1958,30.1304,30.1631,140949.0
2020-08-07 14:30:00,36.89,36.92,36.86,36.92,202537.0,30.1631,30.1877,30.1386,30.1877,202537.0
2020-08-07 14:35:00,36.93,36.96,36.93,36.93,154013.0,30.1958,30.2204,30.1958,30.1958,154013.0
2020-08-07 14:40:00,36.93,36.93,36.86,36.93,90569.0,30.1958,30.1958,30.1386,30.1958,90569.0
2020-08-07 14:45:00,36.93,36.96,36.91,36.93,144091.0,30.1958,30.2204,30.1795,30.1958,144091.0
2020-08-07 14:50:00,36.92,36.94,36.89,36.92,194256.0,30.1877,30.204,30.1631,30.1877,194256.0
2020-08-07 14:55:00,36.92,36.99,36.91,36.98,71426.0,30.1877,30.2449,30.1795,30.2367,71426.0
2020-08-07 15:00:00,36.98,36.99,36.94,36.98,97948.0,30.2367,30.2449,30.204,30.2367,97948.0
2020-08-07 15:05:00,36.98,37.01,36.96,36.99,122946.0,30.2367,30.2612,30.2204,30.2449,122946.0
2020-08-07 15:10:00,36.99,37.0,36.91,36.93,422797.0,30.2449,30.2531,30.1795,30.1958,422797.0
2020-08-07 15:15:00,36.93,37.02,36.93,37.0,114523.0,30.1958,30.2694,30.1958,30.2531,114523.0
2020-08-07 15:20:00,37.0,37.04,36.99,37.04,107489.0,30.2531,30.2858,30.2449,30.2858,107489.0
2020-08-07 15:25:00,37.04,37.06,37.01,37.02,209371.0,30.2858,30.3021,30.2612,30.2694,209371.0
2020-08-07 15:30:00,37.02,37.06,36.98,37.04,150268.0,30.2694,30.3021,30.2367,30.2858,150268.0
2020-08-07 15:35:00,37.04,37.11,37.02,37.09,175302.0,30.2858,30.343,30.2694,30.3267,175302.0
2020-08-07 15:40:00,37.09,37.18,37.09,37.18,242642.0,30.3267,30.4002,30.3267,30.4002,242642.0
2020-08-07 15:45:00,37.17,37.24,37.14,37.24,383734.0,30.3921,30.4493,30.3675,30.4493,383734.0
2020-08-07 15:50:00,37.24,37.27,37.14,37.16,716880.0,30.4493,30.4738,30.3675,30.3839,716880.0
2020-08-07 15:55:00,37.16,37.19,37.14,37.18,1275641.0,30.3839,30.4084,30.3675,30.4002,1275641.0
2020-08-10 09:30:00,37.44,37.67,37.37,37.67,772727.0,30.6128,30.8009,30.5556,30.8009,772727.0
2020-08-10 09:35:00,37.66,37.69,37.4,37.47,664789.0,30.7927,30.8172,30.5801,30.6374,664789.0
2020-08-10 09:40:00,37.47,37.52,37.43,37.45,1195955.0,30.6374,30.6782,30.6047,30.621,1195955.0
2020-08-10 09:45:00,37.45,37.59,37.45,37.58,683464.0,30.621,30.7355,30.621,30.7273,683464.0
2020-08-10 09:50:00,37.58,37.61,37.5,37.51,441474.0,30.7273,30.7518,30.6619,30.6701,441474.0
2020-08-10 09:55:00,37.51,37.64,37.51,37.6,434589.0,30.6701,30.7764,30.6701,30.7437,434589.0
2020-08-10 10:00:00,37.61,37.66,37.52,37.59,382369.0,30.7518,30.7927,30.6782,30.7355,382369.0
2020-08-10 10:05:00,37.59,37.7,37.57,37.65,456252.0,30.7355,30.8254,30.7191,30.7845,456252.0
2020-08-10 10:10:00,37.66,37.81,37.65,37.81,671901.0,30.7927,30.9154,30.7845,30.9154,671901.0
2020-08-10 10:15:00,37.81,37.89,37.79,37.88,535936.0,30.9154,30.9808,30.899,30.9726,535936.0
2020-08-10 10:20:00,37.89,37.98,37.88,37.96,443278.0,30.9808,31.0544,30.9726,31.038,443278.0
2020-08-10 10:25:00,37.97,38.06,37.95,38.03,613703.0,31.0462,31.1198,31.0298,31.0952,613703.0
2020-08-10 10:30:00,38.03,38.08,37.98,37.98,487260.0,31.0952,31.1361,31.0544,31.0544,487260.0
2020-08-10 10:35:00,38.0,38.09,37.99,38.05,388838.0,31.0707,31.1443,31.0625,31.1116,388838.0
2020-08-10 10:40:00,38.06,38.18,38.0,38.14,417437.0,31.1198,31.2179,31.0707,31.1852,417437.0
2020-08-10 10:45:00,38.14,38.19,38.09,38.15,387824.0,31.1852,31.2261,31.1443,31.1934,387824.0
2020-08-10 10:50:00,38.14,38.14,38.0,38.03,415767.0,31.1852,31.1852,31.0707,31.0952,415767.0
2020-08-10 10:55:00,38.02,38.07,37.9,37.91,331266.0,31.0871,31.1279,30.9889,30.9971,331266.0
2020-08-10 11:00:00,37.9,37.97,37.88,37.94,375164.0,30.9889,31.0462,30.9726,31.0217,375164.0
2020-08-10 11:05:00,37.94,37.95,37.84,37.85,207888.0,31.0217,31.0298,30.9399,30.9481,207888.0
2020-08-10 11:10:00,37.84,37.86,37.78,37.86,265900.0,30.9399,30.9562,30.8908,30.9562,265900.0
2020-08-10 11:15:00,37.85,37.89,37.75,37.83,279404.0,30.9481,30.9808,30.8663,30.9317,279404.0
2020-08-10 11:20:00,37.83,37.85,37.78,37.83,154496.0,30.9317,30.9481,30.8908,30.9317,154496.0
2020-08-10 11:25:00,37.83,37.83,37.75,37.8,178829.0,30.9317,30.9317,30.8663,30.9072,178829.0
2020-08-10 11:30:00,37.79,37.9,37.78,37.9,289856.0,30.899,30.9889,30.8908,30.9889,289856.0
2020-08-10 11:35:00,37.9,37.92,37.85,37.88,213773.0,30.9889,31.0053,30.9481,30.9726,213773.0
2020-08-10 11:40:00,37.88,37.95,37.87,37.95,168375.0,30.9726,31.0298,30.9644,31.0298,168375.0
2020-08-10 11:45:00,37.95,38.0,37.92,37.94,158721.0,31.0298,31.0707,31.0053,31.0217,158721.0
2020-08-10 11:50:00,37.94,37.99,37.92,37.96,375565.0,31.0217,31.0625,31.0053,31.038,375565.0
2020-08-10 11:55:00,37.97,38.02,37.95,38.01,184671.0,31.0462,31.0871,31.0298,31.0789,184671.0
2020-08-10 12:00:00,38.01,38.03,37.97,38.01,196500.0,31.0789,31.0952,31.0462,31.0789,196500.0
2020-08-10 12:05:00,38.0,38.02,37.95,37.97,79757.0,31.0707,31.0871,31.0298,31.0462,79757.0
2020-08-10 12:10:00,37.97,38.03,37.96,38.01,249953.0,31.0462,31.0952,31.038,31.0789,249953.0
2020-08-10 12:15:00,38.0,38.03,37.98,37.98,172151.0,31.0707,31.0952,31.0544,31.0544,172151.0
2020-08-10 12:20:00,38.0,38.04,37.99,38.02,209072.0,31.0707,31.1034,31.0625,31.0871,209072.0
2020-08-10 12:25:00,38.01,38.06,38.01,38.04,191969.0,31.0789,31.1198,31.0789,31.1034,191969.0
2020-08-10 12:30:00,38.03,38.08,38.01,38.07,348781.0,31.0952,31.1361,31.0789,31.1279,348781.0
2020-08-10 12:35:00,38.06,38.08,38.0,38.0,252988.0,31.1198,31.1361,31.0707,31.0707,252988.0
2020-08-10 12:40:00,38.0,38.02,37.97,38.01,353181.0,31.0707,31.0871,31.0462,31.0789,353181.0
2020-08-10 12:45:00,38.0,38.01,37.95,37.96,180689.0,31.0707,31.0789,31.0298,31.038,180689.0
2020-08-10 12:50:00,37.96,38.0,37.94,37.95,153332.0,31.038,31.0707,31.0217,31.0298,153332.0
2020-08-10 12:55:00,37.94,38.03,37.94,38.0,179020.0,31.0217,31.0952,31.0217,31.0707,179020.0
2020-08-10 13:00:00,38.01,38.03,37.97,38.02,187142.0,31.0789,31.0952,31.0462,31.0871,187142.0
2020-08-10 13:05:00,38.02,38.05,38.01,38.04,268821.0,31.0871,31.1116,31.0789,31.1034,268821.0
2020-08-10 13:10:00,38.04,38.05,37.93,37.94,208463.0,31.1034,31.1116,31.0135,31.0217,208463.0
2020-08-10 13:15:00,37.94,37.96,37.92,37.93,211303.0,31.0217,31.038,31.0053,31.0135,211303.0
2020-08-10 13:20:00,37.94,38.0,37.93,37.99,86392.0,31.0217,31.0707,31.0135,31.0625,86392.0
2020-08-10 13:25:00,37.99,38.05,37.96,38.02,230958.0,31.0625,31.1116,31.038,31.0871,230958.0
2020-08-10 13:30:00,38.02,38.04,38.0,38.0,107883.0,31.0871,31.1034,31.0707,31.0707,107883.0
2020-08-10 13:35:00,38.0,38.07,37.99,38.06,188797.0,31.0707,31.1279,31.0625,31.1198,188797.0
2020-08-10 13:40:00,38.06,38.07,38.02,38.03,207793.0,31.1198,31.1279,31.0871,31.0952,207793.0
2020-08-10 13:45:00,38.03,38.07,38.0,38.07,185444.0,31.0952,31.1279,31.0707,31.1279,185444.0
2020-08-10 13:50:00,38.06,38.08,38.03,38.04,151409.0,31.1198,31.1361,31.0952,31.1034,151409.0
2020-08-10 13:55:00,38.04,38.07,38.03,38.06,140057.0,31.1034,31.1279,31.0952,31.1198,140057.0
2020-08-10 14:00:00,38.07,38.12,38.06,38.07,151715.0,31.1279,31.1688,31.1198,31.1279,151715.0
2020-08-10 14:05:00,38.07,38.08,38.04,38.08,259834.0,31.1279,31.1361,31.1034,31.1361,259834.0
2020-08-10 14:10:00,38.08,38.1,38.04,38.09,154284.0,31.1361,31.1525,31.1034,31.1443,154284.0
2020-08-10 14:15:00,38.09,38.15,38.08,38.15,520649.0,31.1443,31.1934,31.1361,31.1934,520649.0
2020-08-10 14:20:00,38.15,38.15,38.12,38.14,266213.0,31.1934,31.1934,31.1688,31.1852,266213.0
2020-08-10 14:25:00,38.13,38.18,38.11,38.17,210606.0,31.177,31.2179,31.1607,31.2097,210606.0
2020-08-10 14:30:00,38.17,38.18,38.14,38.17,129882.0,31.2097,31.2179,31.1852,31.2097,129882.0
2020-08-10 14:35:00,38.17,38.18,38.13,38.14,164348.0,31.2097,31.2179,31.177,31.1852,164348.0
2020-08-10 14:40:00,38.14,38.14,38.1,38.11,183703.0,31.1852,31.1852,31.1525,31.1607,183703.0
2020-08-10 14:45:00,38.11,38.16,38.1,38.16,170634.0,31.1607,31.2015,31.1525,31.2015,170634.0
2020-08-10 14:50:00,38.16,38.2,38.13,38.18,230896.0,31.2015,31.2342,31.177,31.2179,230896.0
2020-08-10 14:55:00,38.18,38.2,38.16,38.19,246372.0,31.2179,31.2342,31.2015,31.2261,246372.0
2020-08-10 15:00:00,38.19,38.19,38.14,38.14,222178.0,31.2261,31.2261,31.1852,31.1852,222178.0
2020-08-10 15:05:00,38.15,38.18,38.13,38.16,254975.0,31.1934,31.2179,31.177,31.2015,254975.0
2020-08-10 15:10:00,38.16,38.18,38.13,38.16,248452.0,31.2015,31.2179,31.177,31.2015,248452.0
2020-08-10 15:15:00,38.16,38.19,38.14,38.19,228229.0,31.2015,31.2261,31.1852,31.2261,228229.0
2020-08-10 15:20:00,38.19,38.26,38.17,38.23,226930.0,31.2261,31.2833,31.2097,31.2588,226930.0
2020-08-10 15:25:00,38.24,38.31,38.24,38.3,253149.0,31.2669,31.3242,31.2669,31.316,253149.0
2020-08-10 15:30:00,38.3,38.32,38.23,38.27,392470.0,31.316,31.3324,31.2588,31.2915,392470.0
2020-08-10 15:35:00,38.28,38.3,38.25,38.27,398436.0,31.2997,31.316,31.2751,31.2915,398436.0
2020-08-10 15:40:00,38.28,38.31,38.27,38.3,463830.0,31.2997,31.3242,31.2915,31.316,463830.0
2020-08-10 15:45:00,38.3,38.35,38.27,38.28,541442.0,31.316,31.3569,31.2915,31.2997,541442.0
2020-08-10 15:50:00,38.28,38.35,38.27,38.32,928946.0,31.2997,31.3569,31.2915,31.3324,928946.0
2020-08-10 15:55:00,38.31,38.34,38.28,38.32,1055302.0,31.3242,31.3487,31.2997,31.3324,1055302.0
2020-08-11 09:30:00,39.08,39.52,39.07,39.42,1352342.0,31.9538,32.3135,31.9456,32.2318,1352342.0
2020-08-11 09:35:00,39.43,39.53,39.31,39.38,1165968.0,32.24,32.3217,32.1418,32.1991,1165968.0
2020-08-11 09:40:00,39.38,39.45,39.32,39.43,609391.0,32.1991,32.2563,32.15,32.24,609391.0
2020-08-11 09:45:00,39.43,39.49,39.28,39.28,658323.0,32.24,32.289,32.1173,32.1173,658323.0
2020-08-11 09:50:00,39.27,39.31,39.16,39.18,750833.0,32.1091,32.1418,32.0192,32.0355,750833.0
2020-08-11 09:55:00,39.19,39.33,39.18,39.29,387747.0,32.0437,32.1582,32.0355,32.1255,387747.0
2020-08-11 10:00:00,39.3,39.51,39.26,39.5,597063.0,32.1337,32.3054,32.101,32.2972,597063.0
2020-08-11 10:05:00,39.49,39.52,39.27,39.29,453015.0,32.289,32.3135,32.1091,32.1255,453015.0
2020-08-11 10:10:00,39.28,39.33,39.1,39.18,625168.0,32.1173,32.1582,31.9701,32.0355,625168.0
2020-08-11 10:15:00,39.18,39.19,39.07,39.15,200469.0,32.0355,32.0437,31.9456,32.011,200469.0
2020-08-11 10:20:00,39.13,39.14,38.95,39.03,382071.0,31.9947,32.0028,31.8475,31.9129,382071.0
2020-08-11 10:25:00,39.03,39.09,38.97,39.04,206171.0,31.9129,31.962,31.8638,31.9211,206171.0
2020-08-11 10:30:00,39.05,39.19,39.03,39.16,315630.0,31.9292,32.0437,31.9129,32.0192,315630.0
2020-08-11 10:35:00,39.15,39.19,39.08,39.14,224792.0,32.011,32.0437,31.9538,32.0028,224792.0
2020-08-11 10:40:00,39.13,39.19,39.06,39.1,274343.0,31.9947,32.0437,31.9374,31.9701,274343.0
2020-08-11 10:45:00,39.09,39.16,39.03,39.07,212721.0,31.962,32.0192,31.9129,31.9456,212721.0
2020-08-11 10:50:00,39.07,39.22,39.07,39.2,145484.0,31.9456,32.0682,31.9456,32.0519,145484.0
2020-08-11 10:55:00,39.2,39.33,39.19,39.3,333243.0,32.0519,32.1582,32.0437,32.1337,333243.0
2020-08-11 11:00:00,39.3,39.34,39.27,39.3,192320.0,32.1337,32.1664,32.1091,32.1337,192320.0
2020-08-11 11:05:00,39.3,39.41,39.3,39.33,176297.0,32.1337,32.2236,32.1337,32.1582,176297.0
2020-08-11 11:10:00,39.32,39.37,39.22,39.23,259359.0,32.15,32.1909,32.0682,32.0764,259359.0
2020-08-11 11:15:00,39.22,39.31,39.19,39.25,304634.0,32.0682,32.1418,32.0437,32.0928,304634.0
2020-08-11 11:20:00,39.25,39.25,39.12,39.13,163813.0,32.0928,32.0928,31.9865,31.9947,163813.0
2020-08-11 11:25:00,39.14,39.14,39.0,39.01,226906.0,32.0028,32.0028,31.8884,31.8965,226906.0
2020-08-11 11:30:00,39.0,39.05,38.98,39.02,288279.0,31.8884,31.9292,31.872,31.9047,288279.0
2020-08-11 11:35:00,39.02,39.12,39.02,39.07,337280.0,31.9047,31.9865,31.9047,31.9456,337280.0
2020-08-11 11:40:00,39.06,39.19,39.05,39.17,240890.0,31.9374,32.0437,31.9292,32.0274,240890.0
2020-08-11 11:45:00,39.17,39.18,39.11,39.15,169173.0,32.0274,32.0355,31.9783,32.011,169173.0
2020-08-11 11:50:00,39.15,39.17,39.11,39.15,95484.0,32.011,32.0274,31.9783,32.011,95484.0
2020-08-11 11:55:00,39.15,39.25,39.15,39.25,111055.0,32.011,32.0928,32.011,32.0928,111055.0
2020-08-11 12:00:00,39.24,39.25,39.13,39.16,218812.0,32.0846,32.0928,31.9947,32.0192,218812.0
2020-08-11 12:05:00,39.16,39.2,39.15,39.17,117358.0,32.0192,32.0519,32.011,32.0274,117358.0
2020-08-11 12:10:00,39.17,39.22,39.12,39.14,115971.0,32.0274,32.0682,31.9865,32.0028,115971.0
2020-08-11 12:15:00,39.14,39.17,39.07,39.08,89874.0,32.0028,32.0274,31.9456,31.9538,89874.0
2020-08-11 12:20:00,39.08,39.09,39.01,39.02,139499.0,31.9538,31.962,31.8965,31.9047,139499.0
2020-08-11 12:25:00,39.02,39.06,39.01,39.01,257349.0,31.9047,31.9374,31.8965,31.8965,257349.0
2020-08-11 12:30:00,39.01,39.02,38.93,38.98,313906.0,31.8965,31.9047,31.8311,31.872,313906.0
2020-08-11 12:35:00,38.99,38.99,38.93,38.97,135403.0,31.8802,31.8802,31.8311,31.8638,135403.0
2020-08-11 12:40:00,38.96,38.99,38.91,38.93,304767.0,31.8557,31.8802,31.8148,31.8311,304767.0
2020-08-11 12:45:00,38.93,38.97,38.92,38.95,145096.0,31.8311,31.8638,31.823,31.8475,145096.0
2020-08-11 12:50:00,38.94,38.95,38.85,38.86,212393.0,31.8393,31.8475,31.7657,31.7739,212393.0
2020-08-11 12:55:00,38.86,38.86,38.81,38.85,135688.0,31.7739,31.7739,31.733,31.7657,135688.0
2020-08-11 13:00:00,38.84,38.88,38.83,38.83,97025.0,31.7575,31.7902,31.7494,31.7494,97025.0
2020-08-11 13:05:00,38.84,38.84,38.8,38.8,69504.0,31.7575,31.7575,31.7248,31.7248,69504.0
2020-08-11 13:10:00,38.8,38.82,38.76,38.81,128803.0,31.7248,31.7412,31.6921,31.733,128803.0
2020-08-11 13:15:00,38.81,38.89,38.81,38.89,108168.0,31.733,31.7984,31.733,31.7984,108168.0
2020-08-11 13:20:00,38.89,38.99,38.88,38.98,184032.0,31.7984,31.8802,31.7902,31.872,184032.0
2020-08-11 13:25:00,38.99,39.05,38.99,38.99,149830.0,31.8802,31.9292,31.8802,31.8802,149830.0
2020-08-11 13:30:00,39.0,39.02,38.94,38.95,147539.0,31.8884,31.9047,31.8393,31.8475,147539.0
2020-08-11 13:35:00,38.94,38.96,38.88,38.9,154490.0,31.8393,31.8557,31.7902,31.8066,154490.0
2020-08-11 13:40:00,38.9,38.96,38.89,38.93,79557.0,31.8066,31.8557,31.7984,31.8311,79557.0
2020-08-11 13:45:00,38.93,38.96,38.91,38.92,102108.0,31.8311,31.8557,31.8148,31.823,102108.0
2020-08-11 13:50:00,38.93,38.97,38.92,38.94,71695.0,31.8311,31.8638,31.823,31.8393,71695.0
2020-08-11 13:55:00,38.94,38.96,38.93,38.94,70244.0,31.8393,31.8557,31.8311,31.8393,70244.0
2020-08-11 14:00:00,38.95,38.98,38.94,38.96,214349.0,31.8475,31.872,31.8393,31.8557,214349.0
2020-08-11 14:05:00,38.96,38.97,38.92,38.96,208199.0,31.8557,31.8638,31.823,31.8557,208199.0
2020-08-11 14:10:00,38.96,39.04,38.96,39.01,153877.0,31.8557,31.9211,31.8557,31.8965,153877.0
2020-08-11 14:15:00,39.01,39.01,38.93,38.96,154186.0,31.8965,31.8965,31.8311,31.8557,154186.0
2020-08-11 14:20:00,38.95,39.0,38.93,38.97,332992.0,31.8475,31.8884,31.8311,31.8638,332992.0
2020-08-11 14:25:00,38.97,38.97,38.89,38.89,341855.0,31.8638,31.8638,31.7984,31.7984,341855.0
2020-08-11 14:30:00,38.89,38.93,38.85,38.87,198041.0,31.7984,31.8311,31.7657,31.7821,198041.0
2020-08-11 14:35:00,38.86,38.86,38.75,38.75,105866.0,31.7739,31.7739,31.684,31.684,105866.0
2020-08-11 14:40:00,38.75,38.79,38.73,38.77,262782.0,31.684,31.7167,31.6676,31.7003,262782.0
2020-08-11 14:45:00,38.76,38.77,38.7,38.7,183741.0,31.6921,31.7003,31.6431,31.6431,183741.0
2020-08-11 14:50:00,38.71,38.79,38.7,38.78,119410.0,31.6512,31.7167,31.6431,31.7085,119410.0
2020-08-11 14:55:00,38.78,38.81,38.75,38.79,131400.0,31.7085,31.733,31.684,31.7167,131400.0
2020-08-11 15:00:00,38.8,38.81,38.69,38.71,141379.0,31.7248,31.733,31.6349,31.6512,141379.0
2020-08-11 15:05:00,38.71,38.74,38.69,38.72,251777.0,31.6512,31.6758,31.6349,31.6594,251777.0
2020-08-11 15:10:00,38.71,38.81,38.69,38.71,370514.0,31.6512,31.733,31.6349,31.6512,370514.0
2020-08-11 15:15:00,38.71,38.73,38.38,38.41,893295.0,31.6512,31.6676,31.3814,31.406,893295.0
2020-08-11 15:20:00,38.42,38.44,38.31,38.31,315413.0,31.4141,31.4305,31.3242,31.3242,315413.0
2020-08-11 15:25:00,38.31,38.53,38.31,38.52,395135.0,31.3242,31.5041,31.3242,31.4959,395135.0
2020-08-11 15:30:00,38.52,38.6,38.42,38.43,405445.0,31.4959,31.5613,31.4141,31.4223,405445.0
2020-08-11 15:35:00,38.44,38.54,38.39,38.44,308472.0,31.4305,31.5122,31.3896,31.4305,308472.0
2020-08-11 15:40:00,38.45,38.47,38.36,38.41,375804.0,31.4387,31.455,31.3651,31.406,375804.0
2020-08-11 15:45:00,38.41,38.43,38.23,38.25,702840.0,31.406,31.4223,31.2588,31.2751,702840.0
2020-08-11 15:50:00,38.24,38.24,38.02,38.1,759568.0,31.2669,31.2669,31.0871,31.1525,759568.0
2020-08-11 15:55:00,38.1,38.2,38.09,38.2,924233.0,31.1525,31.2342,31.1443,31.2342,924233.0
2020-08-12 09:30:00,38.78,38.98,38.71,38.94,1049256.0,31.7085,31.872,31.6512,31.8393,1049256.0
2020-08-12 09:35:00,38.94,39.03,38.84,38.84,461873.0,31.8393,31.9129,31.7575,31.7575,461873.0
2020-08-12 09:40:00,38.85,38.92,38.78,38.85,311934.0,31.7657,31.823,31.7085,31.7657,311934.0
2020-08-12 09:45:00,38.85,38.85,38.61,38.64,338429.0,31.7657,31.7657,31.5695,31.594,338429.0
2020-08-12 09:50:00,38.65,38.65,38.42,38.45,316326.0,31.6022,31.6022,31.4141,31.4387,316326.0
2020-08-12 09:55:00,38.44,38.56,38.38,38.53,538425.0,31.4305,31.5286,31.3814,31.5041,538425.0
2020-08-12 10:00:00,38.52,38.53,38.41,38.49,146579.0,31.4959,31.5041,31.406,31.4714,146579.0
2020-08-12 10:05:00,38.5,38.56,38.42,38.45,261685.0,31.4795,31.5286,31.4141,31.4387,261685.0
2020-08-12 10:10:00,38.45,38.49,38.37,38.38,143966.0,31.4387,31.4714,31.3732,31.3814,143966.0
2020-08-12 10:15:00,38.38,38.49,38.38,38.46,185772.0,31.3814,31.4714,31.3814,31.4468,185772.0
2020-08-12 10:20:00,38.46,38.59,38.43,38.57,331475.0,31.4468,31.5531,31.4223,31.5368,331475.0
2020-08-12 10:25:00,38.57,38.57,38.43,38.52,177442.0,31.5368,31.5368,31.4223,31.4959,177442.0
2020-08-12 10:30:00,38.53,38.6,38.51,38.58,219154.0,31.5041,31.5613,31.4877,31.545,219154.0
2020-08-12 10:35:00,38.59,38.61,38.53,38.55,101342.0,31.5531,31.5695,31.5041,31.5204,101342.0
2020-08-12 10:40:00,38.55,38.65,38.54,38.63,133761.0,31.5204,31.6022,31.5122,31.5858,133761.0
2020-08-12 10:45:00,38.64,38.66,38.52,38.54,114490.0,31.594,31.6104,31.4959,31.5122,114490.0
2020-08-12 10:50:00,38.54,38.61,38.54,38.6,117767.0,31.5122,31.5695,31.5122,31.5613,117767.0
2020-08-12 10:55:00,38.6,38.7,38.58,38.64,198744.0,31.5613,31.6431,31.545,31.594,198744.0
2020-08-12 11:00:00,38.63,38.74,38.6,38.71,165901.0,31.5858,31.6758,31.5613,31.6512,165901.0
2020-08-12 11:05:00,38.71,38.73,38.59,38.62,211772.0,31.6512,31.6676,31.5531,31.5777,211772.0
2020-08-12 11:10:00,38.61,38.62,38.5,38.53,322995.0,31.5695,31.5777,31.4795,31.5041,322995.0
2020-08-12 11:15:00,38.52,38.55,38.4,38.41,159727.0,31.4959,31.5204,31.3978,31.406,159727.0
2020-08-12 11:20:00,38.4,38.44,38.34,38.36,153123.0,31.3978,31.4305,31.3487,31.3651,153123.0
2020-08-12 11:25:00,38.36,38.47,38.36,38.47,85579.0,31.3651,31.455,31.3651,31.455,85579.0
2020-08-12 11:30:00,38.47,38.53,38.45,38.5,197157.0,31.455,31.5041,31.4387,31.4795,197157.0
2020-08-12 11:35:00,38.49,38.49,38.43,38.44,132586.0,31.4714,31.4714,31.4223,31.4305,132586.0
2020-08-12 11:40:00,38.43,38.44,38.38,38.4,102715.0,31.4223,31.4305,31.3814,31.3978,102715.0
2020-08-12 11:45:00,38.4,38.43,38.35,38.36,165171.0,31.3978,31.4223,31.3569,31.3651,165171.0
2020-08-12 11:50:00,38.35,38.38,38.27,38.28,264023.0,31.3569,31.3814,31.2915,31.2997,264023.0
2020-08-12 11:55:00,38.28,38.32,38.25,38.29,241111.0,31.2997,31.3324,31.2751,31.3078,241111.0
2020-08-12 12:00:00,38.28,38.42,38.27,38.41,96136.0,31.2997,31.4141,31.2915,31.406,96136.0
2020-08-12 12:05:00,38.41,38.46,38.39,38.41,149883.0,31.406,31.4468,31.3896,31.406,149883.0
2020-08-12 12:10:00,38.41,38.44,38.35,38.36,60574.0,31.406,31.4305,31.3569,31.3651,60574.0
2020-08-12 12:15:00,38.36,38.41,38.35,38.36,277094.0,31.3651,31.406,31.3569,31.3651,277094.0
2020-08-12 12:20:00,38.36,38.41,38.34,38.35,158031.0,31.3651,31.406,31.3487,31.3569,158031.0
2020-08-12 12:25:00,38.36,38.43,38.35,38.43,124714.0,31.3651,31.4223,31.3569,31.4223,124714.0
2020-08-12 12:30:00,38.42,38.45,38.4,38.45,186021.0,31.4141,31.4387,31.3978,31.4387,186021.0
2020-08-12 12:35:00,38.45,38.45,38.41,38.44,93218.0,31.4387,31.4387,31.406,31.4305,93218.0
2020-08-12 12:40:00,38.44,38.46,38.42,38.44,82825.0,31.4305,31.4468,31.4141,31.4305,82825.0
2020-08-12 12:45:00,38.45,38.46,38.41,38.41,2451138.0,31.4387,31.4468,31.406,31.406,2451138.0
2020-08-12 12:50:00,38.41,38.41,38.32,38.34,124646.0,31.406,31.406,31.3324,31.3487,124646.0
2020-08-12 12:55:00,38.33,38.35,38.29,38.32,177344.0,31.3405,31.3569,31.3078,31.3324,177344.0
2020-08-12 13:00:00,38.32,38.37,38.27,38.29,204054.0,31.3324,31.3732,31.2915,31.3078,204054.0
2020-08-12 13:05:00,38.3,38.31,38.21,38.23,214186.0,31.316,31.3242,31.2424,31.2588,214186.0
2020-08-12 13:10:00,38.22,38.22,38.17,38.2,638840.0,31.2506,31.2506,31.2097,31.2342,638840.0
2020-08-12 13:15:00,38.19,38.23,38.17,38.23,338201.0,31.2261,31.2588,31.2097,31.2588,338201.0
2020-08-12 13:20:00,38.23,38.25,38.2,38.21,126101.0,31.2588,31.2751,31.2342,31.2424,126101.0
2020-08-12 13:25:00,38.21,38.27,38.2,38.25,169751.0,31.2424,31.2915,31.2342,31.2751,169751.0
2020-08-12 13:30:00,38.26,38.28,38.23,38.27,187808.0,31.2833,31.2997,31.2588,31.2915,187808.0
2020-08-12 13:35:00,38.26,38.38,38.26,38.38,144278.0,31.2833,31.3814,31.2833,31.3814,144278.0
2020-08-12 13:40:00,38.38,38.42,38.36,38.41,159210.0,31.3814,31.4141,31.3651,31.406,159210.0
2020-08-12 13:45:00,38.41,38.42,38.35,38.4,241736.0,31.406,31.4141,31.3569,31.3978,241736.0
2020-08-12 13:50:00,38.4,38.46,38.39,38.45,133398.0,31.3978,31.4468,31.3896,31.4387,133398.0
2020-08-12 13:55:00,38.45,38.48,38.42,38.47,310676.0,31.4387,31.4632,31.4141,31.455,310676.0
2020-08-12 14:00:00,38.47,38.47,38.4,38.4,224142.0,31.455,31.455,31.3978,31.3978,224142.0
2020-08-12 14:05:00,38.41,38.48,38.4,38.46,204081.0,31.406,31.4632,31.3978,31.4468,204081.0
2020-08-12 14:10:00,38.47,38.49,38.4,38.42,446494.0,31.455,31.4714,31.3978,31.4141,446494.0
2020-08-12 14:15:00,38.43,38.44,38.39,38.42,173318.0,31.4223,31.4305,31.3896,31.4141,173318.0
2020-08-12 14:20:00,38.43,38.44,38.38,38.44,83441.0,31.4223,31.4305,31.3814,31.4305,83441.0
2020-08-12 14:25:00,38.45,38.45,38.4,38.4,129519.0,31.4387,31.4387,31.3978,31.3978,129519.0
2020-08-12 14:30:00,38.41,38.46,38.39,38.45,147891.0,31.406,31.4468,31.3896,31.4387,147891.0
2020-08-12 14:35:00,38.45,38.46,38.36,38.36,196029.0,31.4387,31.4468,31.3651,31.3651,196029.0
2020-08-12 14:40:00,38.37,38.4,38.35,38.39,192759.0,31.3732,31.3978,31.3569,31.3896,192759.0
2020-08-12 14:45:00,38.39,38.45,38.38,38.44,130394.0,31.3896,31.4387,31.3814,31.4305,130394.0
2020-08-12 14:50:00,38.44,38.48,38.43,38.45,169463.0,31.4305,31.4632,31.4223,31.4387,169463.0
2020-08-12 14:55:00,38.46,38.5,38.45,38.48,138318.0,31.4468,31.4795,31.4387,31.4632,138318.0
2020-08-12 15:00:00,38.48,38.52,38.46,38.51,187855.0,31.4632,31.4959,31.4468,31.4877,187855.0
2020-08-12 15:05:00,38.51,38.54,38.48,38.49,167349.0,31.4877,31.5122,31.4632,31.4714,167349.0
2020-08-12 15:10:00,38.49,38.52,38.46,38.51,203635.0,31.4714,31.4959,31.4468,31.4877,203635.0
2020-08-12 15:15:00,38.5,38.56,38.5,38.52,299857.0,31.4795,31.5286,31.4795,31.4959,299857.0
2020-08-12 15:20:00,38.53,38.56,38.51,38.51,153264.0,31.5041,31.5286,31.4877,31.4877,153264.0
2020-08-12 15:25:00,38.52,38.57,38.5,38.54,222694.0,31.4959,31.5368,31.4795,31.5122,222694.0
2020-08-12 15:30:00,38.53,38.53,38.4,38.45,238497.0,31.5041,31.5041,31.3978,31.4387,238497.0
2020-08-12 15:35:00,38.45,38.48,38.4,38.48,236624.0,31.4387,31.4632,31.3978,31.4632,236624.0
2020-08-12 15:40:00,38.47,38.53,38.46,38.48,253494.0,31.455,31.5041,31.4468,31.4632,253494.0
2020-08-12 15:45:00,38.49,38.51,38.45,38.47,203972.0,31.4714,31.4877,31.4387,31.455,203972.0
2020-08-12 15:50:00,38.48,38.51,38.45,38.5,512122.0,31.4632,31.4877,31.4387,31.4795,512122.0
2020-08-12 15:55:00,38.5,38.59,38.48,38.59,1217016.0,31.4795,31.5531,31.4632,31.5531,1217016.0
2020-08-13 09:30:00,38.28,38.32,38.1,38.22,1148856.0,31.2997,31.3324,31.1525,31.2506,1148856.0
2020-08-13 09:35:00,38.22,38.34,38.16,38.24,549148.0,31.2506,31.3487,31.2015,31.2669,549148.0
2020-08-13 09:40:00,38.23,38.32,38.19,38.21,471481.0,31.2588,31.3324,31.2261,31.2424,471481.0
2020-08-13 09:45:00,38.22,38.27,38.14,38.27,291806.0,31.2506,31.2915,31.1852,31.2915,291806.0
2020-08-13 09:50:00,38.26,38.4,38.24,38.37,501942.0,31.2833,31.3978,31.2669,31.3732,501942.0
2020-08-13 09:55:00,38.37,38.51,38.34,38.47,420745.0,31.3732,31.4877,31.3487,31.455,420745.0
2020-08-13 10:00:00,38.46,38.59,38.42,38.55,222022.0,31.4468,31.5531,31.4141,31.5204,222022.0
2020-08-13 10:05:00,38.55,38.57,38.41,38.43,188099.0,31.5204,31.5368,31.406,31.4223,188099.0
2020-08-13 10:10:00,38.42,38.53,38.39,38.47,143861.0,31.4141,31.5041,31.3896,31.455,143861.0
2020-08-13 10:15:00,38.47,38.49,38.41,38.47,159225.0,31.455,31.4714,31.406,31.455,159225.0
2020-08-13 10:20:00,38.46,38.47,38.39,38.43,184835.0,31.4468,31.455,31.3896,31.4223,184835.0
2020-08-13 10:25:00,38.44,38.46,38.32,38.34,172784.0,31.4305,31.4468,31.3324,31.3487,172784.0
2020-08-13 10:30:00,38.33,38.45,38.32,38.38,154246.0,31.3405,31.4387,31.3324,31.3814,154246.0
2020-08-13 10:35:00,38.39,38.42,38.31,38.34,119330.0,31.3896,31.4141,31.3242,31.3487,119330.0
2020-08-13 10:40:00,38.34,38.37,38.29,38.3,108302.0,31.3487,31.3732,31.3078,31.316,108302.0
2020-08-13 10:45:00,38.3,38.33,38.24,38.25,261257.0,31.316,31.3405,31.2669,31.2751,261257.0
2020-08-13 10:50:00,38.24,38.29,38.21,38.27,102597.0,31.2669,31.3078,31.2424,31.2915,102597.0
2020-08-13 10:55:00,38.28,38.28,38.18,38.22,109693.0,31.2997,31.2997,31.2179,31.2506,109693.0
2020-08-13 11:00:00,38.22,38.22,38.16,38.16,424698.0,31.2506,31.2506,31.2015,31.2015,424698.0
2020-08-13 11:05:00,38.16,38.17,38.09,38.11,209781.0,31.2015,31.2097,31.1443,31.1607,209781.0
2020-08-13 11:10:00,38.1,38.15,38.06,38.14,169163.0,31.1525,31.1934,31.1198,31.1852,169163.0
2020-08-13 11:15:00,38.15,38.18,38.11,38.15,138054.0,31.1934,31.2179,31.1607,31.1934,138054.0
2020-08-13 11:20:00,38.15,38.17,38.1,38.14,146044.0,31.1934,31.2097,31.1525,31.1852,146044.0
2020-08-13 11:25:00,38.14,38.15,38.1,38.12,91791.0,31.1852,31.1934,31.1525,31.1688,91791.0
2020-08-13 11:30:00,38.12,38.15,38.08,38.09,134808.0,31.1688,31.1934,31.1361,31.1443,134808.0
2020-08-13 11:35:00,38.09,38.09,38.03,38.05,156759.0,31.1443,31.1443,31.0952,31.1116,156759.0
2020-08-13 11:40:00,38.06,38.18,38.06,38.16,95090.0,31.1198,31.2179,31.1198,31.2015,95090.0
2020-08-13 11:45:00,38.16,38.16,38.1,38.11,100825.0,31.2015,31.2015,31.1525,31.1607,100825.0
2020-08-13 11:50:00,38.11,38.16,38.1,38.15,103176.0,31.1607,31.2015,31.1525,31.1934,103176.0
2020-08-13 11:55:00,38.15,38.2,38.13,38.13,87260.0,31.1934,31.2342,31.177,31.177,87260.0
2020-08-13 12:00:00,38.14,38.17,38.11,38.14,79293.0,31.1852,31.2097,31.1607,31.1852,79293.0
2020-08-13 12:05:00,38.14,38.22,38.14,38.19,148547.0,31.1852,31.2506,31.1852,31.2261,148547.0
2020-08-13 12:10:00,38.19,38.2,38.15,38.16,48007.0,31.2261,31.2342,31.1934,31.2015,48007.0
2020-08-13 12:15:00,38.16,38.21,38.16,38.2,112877.0,31.2015,31.2424,31.2015,31.2342,112877.0
2020-08-13 12:20:00,38.2,38.25,38.2,38.24,66344.0,31.2342,31.2751,31.2342,31.2669,66344.0
2020-08-13 12:25:00,38.24,38.26,38.2,38.21,81935.0,31.2669,31.2833,31.2342,31.2424,81935.0
2020-08-13 12:30:00,38.22,38.24,38.18,38.18,91855.0,31.2506,31.2669,31.2179,31.2179,91855.0
2020-08-13 12:35:00,38.17,38.22,38.16,38.21,78103.0,31.2097,31.2506,31.2015,31.2424,78103.0
2020-08-13 12:40:00,38.21,38.22,38.17,38.18,61386.0,31.2424,31.2506,31.2097,31.2179,61386.0
2020-08-13 12:45:00,38.18,38.23,38.17,38.22,54303.0,31.2179,31.2588,31.2097,31.2506,54303.0
2020-08-13 12:50:00,38.21,38.24,38.2,38.21,43957.0,31.2424,31.2669,31.2342,31.2424,43957.0
2020-08-13 12:55:00,38.21,38.22,38.14,38.15,118102.0,31.2424,31.2506,31.1852,31.1934,118102.0
2020-08-13 13:00:00,38.15,38.19,38.14,38.15,108741.0,31.1934,31.2261,31.1852,31.1934,108741.0
2020-08-13 13:05:00,38.16,38.16,38.1,38.12,51224.0,31.2015,31.2015,31.1525,31.1688,51224.0
2020-08-13 13:10:00,38.11,38.12,38.09,38.11,61078.0,31.1607,31.1688,31.1443,31.1607,61078.0
2020-08-13 13:15:00,38.11,38.13,38.1,38.12,87805.0,31.1607,31.177,31.1525,31.1688,87805.0
2020-08-13 13:20:00,38.11,38.12,38.03,38.04,163671.0,31.1607,31.1688,31.0952,31.1034,163671.0
2020-08-13 13:25:00,38.04,38.09,38.03,38.09,93592.0,31.1034,31.1443,31.0952,31.1443,93592.0
2020-08-13 13:30:00,38.09,38.09,37.99,38.0,214523.0,31.1443,31.1443,31.0625,31.0707,214523.0
2020-08-13 13:35:00,38.0,38.05,37.99,38.04,51582.0,31.0707,31.1116,31.0625,31.1034,51582.0
2020-08-13 13:40:00,38.05,38.07,38.02,38.02,71534.0,31.1116,31.1279,31.0871,31.0871,71534.0
2020-08-13 13:45:00,38.02,38.06,38.01,38.05,75998.0,31.0871,31.1198,31.0789,31.1116,75998.0
2020-08-13 13:50:00,38.04,38.06,38.01,38.02,99979.0,31.1034,31.1198,31.0789,31.0871,99979.0
2020-08-13 13:55:00,38.01,38.02,37.95,37.95,165733.0,31.0789,31.0871,31.0298,31.0298,165733.0
2020-08-13 14:00:00,37.96,38.01,37.92,38.0,117541.0,31.038,31.0789,31.0053,31.0707,117541.0
2020-08-13 14:05:00,38.0,38.02,37.98,38.0,76725.0,31.0707,31.0871,31.0544,31.0707,76725.0
2020-08-13 14:10:00,38.0,38.0,37.96,37.99,86927.0,31.0707,31.0707,31.038,31.0625,86927.0
2020-08-13 14:15:00,38.0,38.02,37.95,37.95,88576.0,31.0707,31.0871,31.0298,31.0298,88576.0
2020-08-13 14:20:00,37.95,37.96,37.91,37.93,253527.0,31.0298,31.038,30.9971,31.0135,253527.0
2020-08-13 14:25:00,37.92,37.98,37.91,37.97,116473.0,31.0053,31.0544,30.9971,31.0462,116473.0
2020-08-13 14:30:00,37.97,37.99,37.93,37.93,178982.0,31.0462,31.0625,31.0135,31.0135,178982.0
2020-08-13 14:35:00,37.94,37.95,37.83,37.86,511421.0,31.0217,31.0298,30.9317,30.9562,511421.0
2020-08-13 14:40:00,37.86,37.93,37.86,37.91,175371.0,30.9562,31.0135,30.9562,30.9971,175371.0
2020-08-13 14:45:00,37.9,37.97,37.88,37.89,156590.0,30.9889,31.0462,30.9726,30.9808,156590.0
2020-08-13 14:50:00,37.88,37.89,37.77,37.8,575934.0,30.9726,30.9808,30.8827,30.9072,575934.0
2020-08-13 14:55:00,37.8,37.85,37.74,37.77,301765.0,30.9072,30.9481,30.8581,30.8827,301765.0
2020-08-13 15:00:00,37.77,37.83,37.75,37.81,193711.0,30.8827,30.9317,30.8663,30.9154,193711.0
2020-08-13 15:05:00,37.8,37.84,37.77,37.8,121157.0,30.9072,30.9399,30.8827,30.9072,121157.0
2020-08-13 15:10:00,37.81,37.85,37.78,37.84,111885.0,30.9154,30.9481,30.8908,30.9399,111885.0
2020-08-13 15:15:00,37.84,37.89,37.83,37.88,126775.0,30.9399,30.9808,30.9317,30.9726,126775.0
2020-08-13 15:20:00,37.89,37.95,37.88,37.95,127500.0,30.9808,31.0298,30.9726,31.0298,127500.0
2020-08-13 15:25:00,37.95,37.96,37.9,37.94,197961.0,31.0298,31.038,30.9889,31.0217,197961.0
2020-08-13 15:30:00,37.94,37.95,37.9,37.91,153262.0,31.0217,31.0298,30.9889,30.9971,153262.0
2020-08-13 15:35:00,37.91,37.92,37.88,37.88,170488.0,30.9971,31.0053,30.9726,30.9726,170488.0
2020-08-13 15:40:00,37.88,37.91,37.86,37.89,261238.0,30.9726,30.9971,30.9562,30.9808,261238.0
2020-08-13 15:45:00,37.88,37.89,37.83,37.85,287783.0,30.9726,30.9808,30.9317,30.9481,287783.0
2020-08-13 15:50:00,37.85,37.9,37.82,37.88,300081.0,30.9481,30.9889,30.9235,30.9726,300081.0
2020-08-13 15:55:00,37.88,37.89,37.8,37.83,772073.0,30.9726,30.9808,30.9072,30.9317,772073.0
2020-08-14 09:30:00,37.53,37.75,37.39,37.74,906006.0,30.6864,30.8663,30.5719,30.8581,906006.0
2020-08-14 09:35:00,37.75,37.78,37.55,37.61,226438.0,30.8663,30.8908,30.7028,30.7518,226438.0
2020-08-14 09:40:00,37.6,37.71,37.58,37.69,202008.0,30.7437,30.8336,30.7273,30.8172,202008.0
2020-08-14 09:45:00,37.7,37.78,37.66,37.78,161831.0,30.8254,30.8908,30.7927,30.8908,161831.0
2020-08-14 09:50:00,37.79,37.91,37.77,37.9,191812.0,30.899,30.9971,30.8827,30.9889,191812.0
2020-08-14 09:55:00,37.87,37.89,37.8,37.86,220977.0,30.9644,30.9808,30.9072,30.9562,220977.0
2020-08-14 10:00:00,37.87,37.91,37.82,37.84,91740.0,30.9644,30.9971,30.9235,30.9399,91740.0
2020-08-14 10:05:00,37.84,38.01,37.84,38.0,137747.0,30.9399,31.0789,30.9399,31.0707,137747.0
2020-08-14 10:10:00,38.01,38.01,37.89,37.91,105167.0,31.0789,31.0789,30.9808,30.9971,105167.0
2020-08-14 10:15:00,37.91,38.02,37.87,37.95,237972.0,30.9971,31.0871,30.9644,31.0298,237972.0
2020-08-14 10:20:00,37.95,38.07,37.95,38.04,277833.0,31.0298,31.1279,31.0298,31.1034,277833.0
2020-08-14 10:25:00,38.05,38.08,37.99,38.07,103228.0,31.1116,31.1361,31.0625,31.1279,103228.0
2020-08-14 10:30:00,38.07,38.1,38.02,38.05,119092.0,31.1279,31.1525,31.0871,31.1116,119092.0
2020-08-14 10:35:00,38.04,38.08,37.97,37.99,83662.0,31.1034,31.1361,31.0462,31.0625,83662.0
2020-08-14 10:40:00,38.0,38.02,37.95,37.95,121426.0,31.0707,31.0871,31.0298,31.0298,121426.0
2020-08-14 10:45:00,37.95,38.07,37.95,38.02,92942.0,31.0298,31.1279,31.0298,31.0871,92942.0
2020-08-14 10:50:00,38.02,38.03,37.96,37.97,135543.0,31.0871,31.0952,31.038,31.0462,135543.0
2020-08-14 10:55:00,37.96,38.01,37.94,37.95,138433.0,31.038,31.0789,31.0217,31.0298,138433.0
2020-08-14 11:00:00,37.96,37.97,37.91,37.92,83009.0,31.038,31.0462,30.9971,31.0053,83009.0
2020-08-14 11:05:00,37.92,37.95,37.88,37.93,263411.0,31.0053,31.0298,30.9726,31.0135,263411.0
2020-08-14 11:10:00,37.92,37.92,37.85,37.86,69659.0,31.0053,31.0053,30.9481,30.9562,69659.0
2020-08-14 11:15:00,37.86,37.97,37.86,37.97,107673.0,30.9562,31.0462,30.9562,31.0462,107673.0
2020-08-14 11:20:00,37.97,38.01,37.95,37.95,105717.0,31.0462,31.0789,31.0298,31.0298,105717.0
2020-08-14 11:25:00,37.95,38.02,37.95,37.96,102577.0,31.0298,31.0871,31.0298,31.038,102577.0
2020-08-14 11:30:00,37.97,37.98,37.91,37.94,105439.0,31.0462,31.0544,30.9971,31.0217,105439.0
2020-08-14 11:35:00,37.94,37.97,37.91,37.97,119415.0,31.0217,31.0462,30.9971,31.0462,119415.0
2020-08-14 11:40:00,37.97,38.03,37.95,38.01,97077.0,31.0462,31.0952,31.0298,31.0789,97077.0
2020-08-14 11:45:00,38.01,38.05,37.96,38.04,226117.0,31.0789,31.1116,31.038,31.1034,226117.0
2020-08-14 11:50:00,38.04,38.12,38.03,38.07,126262.0,31.1034,31.1688,31.0952,31.1279,126262.0
2020-08-14 11:55:00,38.07,38.15,38.05,38.14,110352.0,31.1279,31.1934,31.1116,31.1852,110352.0
2020-08-14 12:00:00,38.15,38.16,38.07,38.08,270496.0,31.1934,31.2015,31.1279,31.1361,270496.0
2020-08-14 12:05:00,38.08,38.14,38.08,38.14,77151.0,31.1361,31.1852,31.1361,31.1852,77151.0
2020-08-14 12:10:00,38.13,38.19,38.11,38.18,372476.0,31.177,31.2261,31.1607,31.2179,372476.0
2020-08-14 12:15:00,38.18,38.2,38.11,38.12,196564.0,31.2179,31.2342,31.1607,31.1688,196564.0
2020-08-14 12:20:00,38.11,38.13,38.07,38.08,106078.0,31.1607,31.177,31.1279,31.1361,106078.0
2020-08-14 12:25:00,38.07,38.09,38.05,38.09,87031.0,31.1279,31.1443,31.1116,31.1443,87031.0
2020-08-14 12:30:00,38.09,38.11,38.08,38.11,274060.0,31.1443,31.1607,31.1361,31.1607,274060.0
2020-08-14 12:35:00,38.11,38.11,38.0,38.01,140273.0,31.1607,31.1607,31.0707,31.0789,140273.0
2020-08-14 12:40:00,38.02,38.03,37.99,38.0,58937.0,31.0871,31.0952,31.0625,31.0707,58937.0
2020-08-14 12:45:00,38.0,38.0,37.95,37.98,153563.0,31.0707,31.0707,31.0298,31.0544,153563.0
2020-08-14 12:50:00,37.97,38.01,37.97,38.0,68386.0,31.0462,31.0789,31.0462,31.0707,68386.0
2020-08-14 12:55:00,38.0,38.04,37.99,38.01,73470.0,31.0707,31.1034,31.0625,31.0789,73470.0
2020-08-14 13:00:00,38.02,38.07,38.0,38.05,95345.0,31.0871,31.1279,31.0707,31.1116,95345.0
2020-08-14 13:05:00,38.05,38.12,38.04,38.11,94651.0,31.1116,31.1688,31.1034,31.1607,94651.0
2020-08-14 13:10:00,38.11,38.12,38.08,38.09,60049.0,31.1607,31.1688,31.1361,31.1443,60049.0
2020-08-14 13:15:00,38.09,38.1,38.07,38.09,175370.0,31.1443,31.1525,31.1279,31.1443,175370.0
2020-08-14 13:20:00,38.09,38.12,38.09,38.12,622322.0,31.1443,31.1688,31.1443,31.1688,622322.0
2020-08-14 13:25:00,38.12,38.16,38.11,38.16,242402.0,31.1688,31.2015,31.1607,31.2015,242402.0
2020-08-14 13:30:00,38.15,38.17,38.14,38.15,74170.0,31.1934,31.2097,31.1852,31.1934,74170.0
2020-08-14 13:35:00,38.14,38.15,38.11,38.12,63063.0,31.1852,31.1934,31.1607,31.1688,63063.0
2020-08-14 13:40:00,38.12,38.2,38.11,38.2,79575.0,31.1688,31.2342,31.1607,31.2342,79575.0
2020-08-14 13:45:00,38.19,38.21,38.17,38.18,90471.0,31.2261,31.2424,31.2097,31.2179,90471.0
2020-08-14 13:50:00,38.17,38.19,38.15,38.18,172915.0,31.2097,31.2261,31.1934,31.2179,172915.0
2020-08-14 13:55:00,38.18,38.2,38.15,38.19,291153.0,31.2179,31.2342,31.1934,31.2261,291153.0
2020-08-14 14:00:00,38.18,38.19,38.15,38.17,112752.0,31.2179,31.2261,31.1934,31.2097,112752.0
2020-08-14 14:05:00,38.17,38.22,38.16,38.21,105736.0,31.2097,31.2506,31.2015,31.2424,105736.0
2020-08-14 14:10:00,38.21,38.22,38.17,38.19,66524.0,31.2424,31.2506,31.2097,31.2261,66524.0
2020-08-14 14:15:00,38.19,38.23,38.18,38.23,101986.0,31.2261,31.2588,31.2179,31.2588,101986.0
2020-08-14 14:20:00,38.23,38.25,38.2,38.21,85977.0,31.2588,31.2751,31.2342,31.2424,85977.0
2020-08-14 14:25:00,38.22,38.22,38.17,38.19,61486.0,31.2506,31.2506,31.2097,31.2261,61486.0
2020-08-14 14:30:00,38.19,38.24,38.17,38.18,172827.0,31.2261,31.2669,31.2097,31.2179,172827.0
2020-08-14 14:35:00,38.19,38.19,38.14,38.16,60802.0,31.2261,31.2261,31.1852,31.2015,60802.0
2020-08-14 14:40:00,38.16,38.16,38.1,38.11,45471.0,31.2015,31.2015,31.1525,31.1607,45471.0
2020-08-14 14:45:00,38.11,38.12,38.07,38.08,71108.0,31.1607,31.1688,31.1279,31.1361,71108.0
2020-08-14 14:50:00,38.08,38.11,38.07,38.09,128981.0,31.1361,31.1607,31.1279,31.1443,128981.0
2020-08-14 14:55:00,38.09,38.11,38.05,38.06,115846.0,31.1443,31.1607,31.1116,31.1198,115846.0
2020-08-14 15:00:00,38.06,38.06,38.0,38.05,227072.0,31.1198,31.1198,31.0707,31.1116,227072.0
2020-08-14 15:05:00,38.04,38.06,38.02,38.05,95194.0,31.1034,31.1198,31.0871,31.1116,95194.0
2020-08-14 15:10:00,38.04,38.05,38.02,38.02,169463.0,31.1034,31.1116,31.0871,31.0871,169463.0
2020-08-14 15:15:00,38.02,38.02,37.99,38.0,75789.0,31.0871,31.0871,31.0625,31.0707,75789.0
2020-08-14 15:20:00,38.0,38.0,37.94,37.96,197854.0,31.0707,31.0707,31.0217,31.038,197854.0
2020-08-14 15:25:00,37.95,38.02,37.95,38.02,163492.0,31.0298,31.0871,31.0298,31.0871,163492.0
2020-08-14 15:30:00,38.01,38.04,37.99,38.0,184625.0,31.0789,31.1034,31.0625,31.0707,184625.0
2020-08-14 15:35:00,37.99,38.01,37.96,37.99,139171.0,31.0625,31.0789,31.038,31.0625,139171.0
2020-08-14 15:40:00,37.99,38.09,37.99,38.09,237585.0,31.0625,31.1443,31.0625,31.1443,237585.0
2020-08-14 15:45:00,38.09,38.09,38.03,38.04,130958.0,31.1443,31.1443,31.0952,31.1034,130958.0
2020-08-14 15:50:00,38.04,38.13,38.03,38.11,328054.0,31.1034,31.177,31.0952,31.1607,328054.0
2020-08-14 15:55:00,38.1,38.21,38.1,38.21,558542.0,31.1525,31.2424,31.1525,31.2424,558542.0
2020-08-17 09:30:00,38.2,38.22,38.04,38.09,601483.0,31.2342,31.2506,31.1034,31.1443,601483.0
2020-08-17 09:35:00,38.09,38.16,37.97,38.03,318843.0,31.1443,31.2015,31.0462,31.0952,318843.0
2020-08-17 09:40:00,38.04,38.09,37.96,38.03,243398.0,31.1034,31.1443,31.038,31.0952,243398.0
2020-08-17 09:45:00,38.03,38.12,38.0,38.09,215969.0,31.0952,31.1688,31.0707,31.1443,215969.0
2020-08-17 09:50:00,38.09,38.09,37.93,37.96,244765.0,31.1443,31.1443,31.0135,31.038,244765.0
2020-08-17 09:55:00,37.96,37.97,37.89,37.96,312097.0,31.038,31.0462,30.9808,31.038,312097.0
2020-08-17 10:00:00,37.96,37.99,37.83,37.84,157094.0,31.038,31.0625,30.9317,30.9399,157094.0
2020-08-17 10:05:00,37.84,37.85,37.77,37.79,172753.0,30.9399,30.9481,30.8827,30.899,172753.0
2020-08-17 10:10:00,37.8,37.93,37.79,37.92,331697.0,30.9072,31.0135,30.899,31.0053,331697.0
2020-08-17 10:15:00,37.92,37.95,37.87,37.9,145384.0,31.0053,31.0298,30.9644,30.9889,145384.0
2020-08-17 10:20:00,37.91,37.96,37.87,37.93,170430.0,30.9971,31.038,30.9644,31.0135,170430.0
2020-08-17 10:25:00,37.94,37.96,37.91,37.94,179796.0,31.0217,31.038,30.9971,31.0217,179796.0
2020-08-17 10:30:00,37.94,38.08,37.94,38.07,125242.0,31.0217,31.1361,31.0217,31.1279,125242.0
2020-08-17 10:35:00,38.08,38.08,38.02,38.04,110424.0,31.1361,31.1361,31.0871,31.1034,110424.0
2020-08-17 10:40:00,38.04,38.14,38.03,38.12,161362.0,31.1034,31.1852,31.0952,31.1688,161362.0
2020-08-17 10:45:00,38.13,38.15,38.06,38.06,174375.0,31.177,31.1934,31.1198,31.1198,174375.0
2020-08-17 10:50:00,38.06,38.1,38.05,38.07,195248.0,31.1198,31.1525,31.1116,31.1279,195248.0
2020-08-17 10:55:00,38.07,38.09,37.97,37.98,180576.0,31.1279,31.1443,31.0462,31.0544,180576.0
2020-08-17 11:00:00,37.97,38.02,37.96,38.0,153310.0,31.0462,31.0871,31.038,31.0707,153310.0
2020-08-17 11:05:00,37.99,38.0,37.92,37.92,104135.0,31.0625,31.0707,31.0053,31.0053,104135.0
2020-08-17 11:10:00,37.93,37.98,37.9,37.93,141237.0,31.0135,31.0544,30.9889,31.0135,141237.0
2020-08-17 11:15:00,37.93,38.0,37.89,37.9,216636.0,31.0135,31.0707,30.9808,30.9889,216636.0
2020-08-17 11:20:00,37.9,37.91,37.82,37.84,233795.0,30.9889,30.9971,30.9235,30.9399,233795.0
2020-08-17 11:25:00,37.84,37.87,37.83,37.84,308643.0,30.9399,30.9644,30.9317,30.9399,308643.0
2020-08-17 11:30:00,37.84,37.84,37.79,37.82,177174.0,30.9399,30.9399,30.899,30.9235,177174.0
2020-08-17 11:35:00,37.83,37.87,37.82,37.83,128398.0,30.9317,30.9644,30.9235,30.9317,128398.0
2020-08-17 11:40:00,37.82,37.88,37.82,37.85,83086.0,30.9235,30.9726,30.9235,30.9481,83086.0
2020-08-17 11:45:00,37.85,37.89,37.83,37.86,64504.0,30.9481,30.9808,30.9317,30.9562,64504.0
2020-08-17 11:50:00,37.87,37.88,37.83,37.88,103179.0,30.9644,30.9726,30.9317,30.9726,103179.0
2020-08-17 11:55:00,37.88,37.9,37.86,37.89,88090.0,30.9726,30.9889,30.9562,30.9808,88090.0
2020-08-17 12:00:00,37.89,37.92,37.89,37.91,74571.0,30.9808,31.0053,30.9808,30.9971,74571.0
2020-08-17 12:05:00,37.91,37.95,37.9,37.95,85996.0,30.9971,31.0298,30.9889,31.0298,85996.0
2020-08-17 12:10:00,37.95,37.96,37.92,37.93,44938.0,31.0298,31.038,31.0053,31.0135,44938.0
2020-08-17 12:15:00,37.93,37.95,37.91,37.94,113169.0,31.0135,31.0298,30.9971,31.0217,113169.0
2020-08-17 12:20:00,37.95,37.98,37.94,37.95,105667.0,31.0298,31.0544,31.0217,31.0298,105667.0
2020-08-17 12:25:00,37.95,37.97,37.94,37.97,63540.0,31.0298,31.0462,31.0217,31.0462,63540.0
2020-08-17 12:30:00,37.97,38.0,37.96,37.98,38342.0,31.0462,31.0707,31.038,31.0544,38342.0
2020-08-17 12:35:00,37.99,38.0,37.97,38.0,27184.0,31.0625,31.0707,31.0462,31.0707,27184.0
2020-08-17 12:40:00,37.99,38.0,37.96,37.97,68018.0,31.0625,31.0707,31.038,31.0462,68018.0
2020-08-17 12:45:00,37.97,37.99,37.96,37.96,38658.0,31.0462,31.0625,31.038,31.038,38658.0
2020-08-17 12:50:00,37.96,37.98,37.95,37.96,43176.0,31.038,31.0544,31.0298,31.038,43176.0
2020-08-17 12:55:00,37.97,37.98,37.93,37.93,58235.0,31.0462,31.0544,31.0135,31.0135,58235.0
2020-08-17 13:00:00,37.94,37.95,37.92,37.95,153286.0,31.0217,31.0298,31.0053,31.0298,153286.0
2020-08-17 13:05:00,37.95,37.99,37.95,37.98,82122.0,31.0298,31.0625,31.0298,31.0544,82122.0
2020-08-17 13:10:00,37.99,38.0,37.98,37.98,52651.0,31.0625,31.0707,31.0544,31.0544,52651.0
2020-08-17 13:15:00,37.98,38.01,37.98,37.99,74366.0,31.0544,31.0789,31.0544,31.0625,74366.0
2020-08-17 13:20:00,37.99,38.0,37.98,38.0,38805.0,31.0625,31.0707,31.0544,31.0707,38805.0
2020-08-17 13:25:00,38.0,38.03,37.98,38.02,107134.0,31.0707,31.0952,31.0544,31.0871,107134.0
2020-08-17 13:30:00,38.02,38.04,38.01,38.02,151820.0,31.0871,31.1034,31.0789,31.0871,151820.0
2020-08-17 13:35:00,38.02,38.02,37.95,37.95,57804.0,31.0871,31.0871,31.0298,31.0298,57804.0
2020-08-17 13:40:00,37.95,37.95,37.86,37.86,288602.0,31.0298,31.0298,30.9562,30.9562,288602.0
2020-08-17 13:45:00,37.86,37.86,37.79,37.8,213621.0,30.9562,30.9562,30.899,30.9072,213621.0
2020-08-17 13:50:00,37.79,37.81,37.77,37.77,65843.0,30.899,30.9154,30.8827,30.8827,65843.0
2020-08-17 13:55:00,37.77,37.82,37.76,37.82,121954.0,30.8827,30.9235,30.8745,30.9235,121954.0
2020-08-17 14:00:00,37.82,37.87,37.8,37.87,84365.0,30.9235,30.9644,30.9072,30.9644,84365.0
2020-08-17 14:05:00,37.87,37.9,37.86,37.9,150021.0,30.9644,30.9889,30.9562,30.9889,150021.0
2020-08-17 14:10:00,37.9,37.9,37.85,37.86,106458.0,30.9889,30.9889,30.9481,30.9562,106458.0
2020-08-17 14:15:00,37.86,37.88,37.84,37.88,123458.0,30.9562,30.9726,30.9399,30.9726,123458.0
2020-08-17 14:20:00,37.88,37.92,37.87,37.92,133785.0,30.9726,31.0053,30.9644,31.0053,133785.0
2020-08-17 14:25:00,37.92,37.93,37.89,37.91,42522.0,31.0053,31.0135,30.9808,30.9971,42522.0
2020-08-17 14:30:00,37.91,37.93,37.9,37.92,74724.0,30.9971,31.0135,30.9889,31.0053,74724.0
2020-08-17 14:35:00,37.93,37.94,37.92,37.94,100062.0,31.0135,31.0217,31.0053,31.0217,100062.0
2020-08-17 14:40:00,37.94,37.97,37.93,37.96,123639.0,31.0217,31.0462,31.0135,31.038,123639.0
2020-08-17 14:45:00,37.96,37.96,37.91,37.91,151089.0,31.038,31.038,30.9971,30.9971,151089.0
2020-08-17 14:50:00,37.91,37.92,37.87,37.88,92680.0,30.9971,31.0053,30.9644,30.9726,92680.0
2020-08-17 14:55:00,37.88,37.9,37.86,37.88,220590.0,30.9726,30.9889,30.9562,30.9726,220590.0
2020-08-17 15:00:00,37.89,37.89,37.84,37.86,131267.0,30.9808,30.9808,30.9399,30.9562,131267.0
2020-08-17 15:05:00,37.85,37.86,37.81,37.81,148534.0,30.9481,30.9562,30.9154,30.9154,148534.0
2020-08-17 15:10:00,37.81,37.83,37.78,37.8,175875.0,30.9154,30.9317,30.8908,30.9072,175875.0
2020-08-17 15:15:00,37.81,37.89,37.78,37.89,292398.0,30.9154,30.9808,30.8908,30.9808,292398.0
2020-08-17 15:20:00,37.89,37.93,37.88,37.91,172680.0,30.9808,31.0135,30.9726,30.9971,172680.0
2020-08-17 15:25:00,37.9,37.97,37.9,37.94,235539.0,30.9889,31.0462,30.9889,31.0217,235539.0
2020-08-17 15:30:00,37.94,37.98,37.93,37.96,259707.0,31.0217,31.0544,31.0135,31.038,259707.0
2020-08-17 15:35:00,37.96,37.98,37.94,37.95,241479.0,31.038,31.0544,31.0217,31.0298,241479.0
2020-08-17 15:40:00,37.95,37.99,37.93,37.98,334267.0,31.0298,31.0625,31.0135,31.0544,334267.0
2020-08-17 15:45:00,37.98,38.03,37.96,38.02,478475.0,31.0544,31.0952,31.038,31.0871,478475.0
2020-08-17 15:50:00,38.02,38.03,37.97,38.01,507142.0,31.0871,31.0952,31.0462,31.0789,507142.0
2020-08-17 15:55:00,38.0,38.01,37.95,38.0,1150144.0,31.0707,31.0789,31.0298,31.0707,1150144.0
2020-08-18 09:30:00,37.83,38.04,37.8,38.02,528341.0,30.9317,31.1034,30.9072,31.0871,528341.0
2020-08-18 09:35:00,38.02,38.08,37.93,37.95,289070.0,31.0871,31.1361,31.0135,31.0298,289070.0
2020-08-18 09:40:00,37.94,38.1,37.93,38.08,171557.0,31.0217,31.1525,31.0135,31.1361,171557.0
2020-08-18 09:45:00,38.07,38.2,38.02,38.15,199406.0,31.1279,31.2342,31.0871,31.1934,199406.0
2020-08-18 09:50:00,38.15,38.16,37.99,38.0,429473.0,31.1934,31.2015,31.0625,31.0707,429473.0
2020-08-18 09:55:00,38.0,38.03,37.93,37.95,234187.0,31.0707,31.0952,31.0135,31.0298,234187.0
2020-08-18 10:00:00,37.96,37.98,37.86,37.93,137663.0,31.038,31.0544,30.9562,31.0135,137663.0
2020-08-18 10:05:00,37.92,37.92,37.79,37.81,156390.0,31.0053,31.0053,30.899,30.9154,156390.0
2020-08-18 10:10:00,37.82,37.82,37.69,37.69,278396.0,30.9235,30.9235,30.8172,30.8172,278396.0
2020-08-18 10:15:00,37.7,37.78,37.69,37.73,263816.0,30.8254,30.8908,30.8172,30.8499,263816.0
2020-08-18 10:20:00,37.73,37.76,37.66,37.67,445415.0,30.8499,30.8745,30.7927,30.8009,445415.0
2020-08-18 10:25:00,37.66,37.69,37.62,37.67,485467.0,30.7927,30.8172,30.76,30.8009,485467.0
2020-08-18 10:30:00,37.67,37.71,37.63,37.71,197975.0,30.8009,30.8336,30.7682,30.8336,197975.0
2020-08-18 10:35:00,37.7,37.81,37.7,37.8,164290.0,30.8254,30.9154,30.8254,30.9072,164290.0
2020-08-18 10:40:00,37.8,37.85,37.7,37.7,331427.0,30.9072,30.9481,30.8254,30.8254,331427.0
2020-08-18 10:45:00,37.7,37.77,37.69,37.74,206878.0,30.8254,30.8827,30.8172,30.8581,206878.0
2020-08-18 10:50:00,37.74,37.78,37.73,37.77,141897.0,30.8581,30.8908,30.8499,30.8827,141897.0
2020-08-18 10:55:00,37.77,37.86,37.76,37.85,72209.0,30.8827,30.9562,30.8745,30.9481,72209.0
2020-08-18 11:00:00,37.86,37.88,37.8,37.82,98870.0,30.9562,30.9726,30.9072,30.9235,98870.0
2020-08-18 11:05:00,37.81,37.84,37.78,37.81,135326.0,30.9154,30.9399,30.8908,30.9154,135326.0
2020-08-18 11:10:00,37.82,37.84,37.7,37.73,175143.0,30.9235,30.9399,30.8254,30.8499,175143.0
2020-08-18 11:15:00,37.73,37.76,37.69,37.74,85360.0,30.8499,30.8745,30.8172,30.8581,85360.0
2020-08-18 11:20:00,37.73,37.74,37.68,37.7,115021.0,30.8499,30.8581,30.8091,30.8254,115021.0
2020-08-18 11:25:00,37.7,37.75,37.68,37.69,124844.0,30.8254,30.8663,30.8091,30.8172,124844.0
2020-08-18 11:30:00,37.69,37.78,37.69,37.77,165001.0,30.8172,30.8908,30.8172,30.8827,165001.0
2020-08-18 11:35:00,37.77,37.78,37.7,37.72,149066.0,30.8827,30.8908,30.8254,30.8418,149066.0
2020-08-18 11:40:00,37.72,37.78,37.7,37.75,156560.0,30.8418,30.8908,30.8254,30.8663,156560.0
2020-08-18 11:45:00,37.75,37.75,37.69,37.71,139025.0,30.8663,30.8663,30.8172,30.8336,139025.0
2020-08-18 11:50:00,37.71,37.71,37.65,37.66,98395.0,30.8336,30.8336,30.7845,30.7927,98395.0
2020-08-18 11:55:00,37.66,37.68,37.62,37.65,98929.0,30.7927,30.8091,30.76,30.7845,98929.0
2020-08-18 12:00:00,37.65,37.67,37.62,37.67,138098.0,30.7845,30.8009,30.76,30.8009,138098.0
2020-08-18 12:05:00,37.67,37.68,37.63,37.68,81226.0,30.8009,30.8091,30.7682,30.8091,81226.0
2020-08-18 12:10:00,37.68,37.69,37.61,37.62,53037.0,30.8091,30.8172,30.7518,30.76,53037.0
2020-08-18 12:15:00,37.62,37.63,37.58,37.61,196010.0,30.76,30.7682,30.7273,30.7518,196010.0
2020-08-18 12:20:00,37.61,37.64,37.61,37.64,97187.0,30.7518,30.7764,30.7518,30.7764,97187.0
2020-08-18 12:25:00,37.64,37.67,37.61,37.66,78022.0,30.7764,30.8009,30.7518,30.7927,78022.0
2020-08-18 12:30:00,37.66,37.67,37.62,37.65,252455.0,30.7927,30.8009,30.76,30.7845,252455.0
2020-08-18 12:35:00,37.64,37.66,37.61,37.63,104888.0,30.7764,30.7927,30.7518,30.7682,104888.0
2020-08-18 12:40:00,37.64,37.69,37.62,37.67,153196.0,30.7764,30.8172,30.76,30.8009,153196.0
2020-08-18 12:45:00,37.68,37.75,37.66,37.71,221569.0,30.8091,30.8663,30.7927,30.8336,221569.0
2020-08-18 12:50:00,37.71,37.72,37.68,37.7,204088.0,30.8336,30.8418,30.8091,30.8254,204088.0
2020-08-18 12:55:00,37.7,37.71,37.67,37.68,142428.0,30.8254,30.8336,30.8009,30.8091,142428.0
2020-08-18 13:00:00,37.68,37.69,37.63,37.64,51904.0,30.8091,30.8172,30.7682,30.7764,51904.0
2020-08-18 13:05:00,37.64,37.65,37.6,37.61,204475.0,30.7764,30.7845,30.7437,30.7518,204475.0
2020-08-18 13:10:00,37.61,37.62,37.54,37.54,273549.0,30.7518,30.76,30.6946,30.6946,273549.0
2020-08-18 13:15:00,37.55,37.57,37.53,37.57,105640.0,30.7028,30.7191,30.6864,30.7191,105640.0
2020-08-18 13:20:00,37.56,37.58,37.53,37.55,88063.0,30.7109,30.7273,30.6864,30.7028,88063.0
2020-08-18 13:25:00,37.55,37.56,37.54,37.55,53896.0,30.7028,30.7109,30.6946,30.7028,53896.0
2020-08-18 13:30:00,37.55,37.56,37.51,37.53,76793.0,30.7028,30.7109,30.6701,30.6864,76793.0
2020-08-18 13:35:00,37.53,37.61,37.52,37.59,93490.0,30.6864,30.7518,30.6782,30.7355,93490.0
2020-08-18 13:40:00,37.59,37.63,37.59,37.6,107819.0,30.7355,30.7682,30.7355,30.7437,107819.0
2020-08-18 13:45:00,37.6,37.64,37.58,37.63,72812.0,30.7437,30.7764,30.7273,30.7682,72812.0
2020-08-18 13:50:00,37.63,37.64,37.59,37.59,52178.0,30.7682,30.7764,30.7355,30.7355,52178.0
2020-08-18 13:55:00,37.59,37.61,37.56,37.57,105557.0,30.7355,30.7518,30.7109,30.7191,105557.0
2020-08-18 14:00:00,37.57,37.58,37.54,37.55,56511.0,30.7191,30.7273,30.6946,30.7028,56511.0
2020-08-18 14:05:00,37.55,37.56,37.52,37.53,64890.0,30.7028,30.7109,30.6782,30.6864,64890.0
2020-08-18 14:10:00,37.53,37.55,37.5,37.51,91550.0,30.6864,30.7028,30.6619,30.6701,91550.0
2020-08-18 14:15:00,37.51,37.53,37.5,37.5,81374.0,30.6701,30.6864,30.6619,30.6619,81374.0
2020-08-18 14:20:00,37.51,37.59,37.5,37.59,81935.0,30.6701,30.7355,30.6619,30.7355,81935.0
2020-08-18 14:25:00,37.59,37.62,37.57,37.58,128017.0,30.7355,30.76,30.7191,30.7273,128017.0
2020-08-18 14:30:00,37.58,37.6,37.56,37.58,88142.0,30.7273,30.7437,30.7109,30.7273,88142.0
2020-08-18 14:35:00,37.59,37.59,37.5,37.51,77793.0,30.7355,30.7355,30.6619,30.6701,77793.0
2020-08-18 14:40:00,37.52,37.57,37.51,37.52,155239.0,30.6782,30.7191,30.6701,30.6782,155239.0
2020-08-18 14:45:00,37.52,37.55,37.49,37.5,94103.0,30.6782,30.7028,30.6537,30.6619,94103.0
2020-08-18 14:50:00,37.5,37.5,37.46,37.48,80576.0,30.6619,30.6619,30.6292,30.6455,80576.0
2020-08-18 14:55:00,37.48,37.5,37.46,37.47,235047.0,30.6455,30.6619,30.6292,30.6374,235047.0
2020-08-18 15:00:00,37.47,37.47,37.42,37.42,73800.0,30.6374,30.6374,30.5965,30.5965,73800.0
2020-08-18 15:05:00,37.42,37.44,37.41,37.41,48402.0,30.5965,30.6128,30.5883,30.5883,48402.0
2020-08-18 15:10:00,37.41,37.46,37.39,37.45,146542.0,30.5883,30.6292,30.5719,30.621,146542.0
2020-08-18 15:15:00,37.45,37.47,37.4,37.45,188646.0,30.621,30.6374,30.5801,30.621,188646.0
2020-08-18 15:20:00,37.44,37.49,37.41,37.43,204086.0,30.6128,30.6537,30.5883,30.6047,204086.0
2020-08-18 15:25:00,37.43,37.45,37.41,37.44,196175.0,30.6047,30.621,30.5883,30.6128,196175.0
2020-08-18 15:30:00,37.43,37.48,37.42,37.46,180412.0,30.6047,30.6455,30.5965,30.6292,180412.0
2020-08-18 15:35:00,37.45,37.47,37.42,37.42,220972.0,30.621,30.6374,30.5965,30.5965,220972.0
2020-08-18 15:40:00,37.42,37.44,37.39,37.41,369072.0,30.5965,30.6128,30.5719,30.5883,369072.0
2020-08-18 15:45:00,37.4,37.43,37.38,37.39,608325.0,30.5801,30.6047,30.5638,30.5719,608325.0
2020-08-18 15:50:00,37.39,37.42,37.37,37.41,313369.0,30.5719,30.5965,30.5556,30.5883,313369.0
2020-08-18 15:55:00,37.41,37.48,37.4,37.47,634463.0,30.5883,30.6455,30.5801,30.6374,634463.0
2020-08-19 09:30:00,37.47,37.47,37.18,37.2,421623.0,30.6374,30.6374,30.4002,30.4166,421623.0
2020-08-19 09:35:00,37.2,37.37,37.16,37.36,234120.0,30.4166,30.5556,30.3839,30.5474,234120.0
2020-08-19 09:40:00,37.36,37.5,37.3,37.38,262438.0,30.5474,30.6619,30.4984,30.5638,262438.0
2020-08-19 09:45:00,37.38,37.5,37.36,37.47,478086.0,30.5638,30.6619,30.5474,30.6374,478086.0
2020-08-19 09:50:00,37.47,37.63,37.46,37.55,754735.0,30.6374,30.7682,30.6292,30.7028,754735.0
2020-08-19 09:55:00,37.55,37.57,37.43,37.46,179296.0,30.7028,30.7191,30.6047,30.6292,179296.0
2020-08-19 10:00:00,37.46,37.53,37.41,37.45,229503.0,30.6292,30.6864,30.5883,30.621,229503.0
2020-08-19 10:05:00,37.45,37.47,37.37,37.39,134316.0,30.621,30.6374,30.5556,30.5719,134316.0
2020-08-19 10:10:00,37.39,37.39,37.3,37.34,133326.0,30.5719,30.5719,30.4984,30.5311,133326.0
2020-08-19 10:15:00,37.33,37.34,37.23,37.25,191066.0,30.5229,30.5311,30.4411,30.4575,191066.0
2020-08-19 10:20:00,37.25,37.35,37.2,37.31,113905.0,30.4575,30.5392,30.4166,30.5065,113905.0
2020-08-19 10:25:00,37.32,37.34,37.28,37.3,86492.0,30.5147,30.5311,30.482,30.4984,86492.0
2020-08-19 10:30:00,37.31,37.42,37.29,37.4,107091.0,30.5065,30.5965,30.4902,30.5801,107091.0
2020-08-19 10:35:00,37.39,37.47,37.37,37.4,138648.0,30.5719,30.6374,30.5556,30.5801,138648.0
2020-08-19 10:40:00,37.4,37.43,37.39,37.43,84636.0,30.5801,30.6047,30.5719,30.6047,84636.0
2020-08-19 10:45:00,37.42,37.48,37.37,37.38,148315.0,30.5965,30.6455,30.5556,30.5638,148315.0
2020-08-19 10:50:00,37.37,37.37,37.31,37.32,65369.0,30.5556,30.5556,30.5065,30.5147,65369.0
2020-08-19 10:55:00,37.32,37.32,37.25,37.3,105885.0,30.5147,30.5147,30.4575,30.4984,105885.0
2020-08-19 11:00:00,37.29,37.3,37.23,37.25,209344.0,30.4902,30.4984,30.4411,30.4575,209344.0
2020-08-19 11:05:00,37.25,37.28,37.23,37.27,146771.0,30.4575,30.482,30.4411,30.4738,146771.0
2020-08-19 11:10:00,37.28,37.35,37.27,37.35,95250.0,30.482,30.5392,30.4738,30.5392,95250.0
2020-08-19 11:15:00,37.34,37.37,37.29,37.29,64503.0,30.5311,30.5556,30.4902,30.4902,64503.0
2020-08-19 11:20:00,37.28,37.37,37.28,37.35,101379.0,30.482,30.5556,30.482,30.5392,101379.0
2020-08-19 11:25:00,37.37,37.47,37.36,37.42,148157.0,30.5556,30.6374,30.5474,30.5965,148157.0
2020-08-19 11:30:00,37.42,37.55,37.42,37.55,350724.0,30.5965,30.7028,30.5965,30.7028,350724.0
2020-08-19 11:35:00,37.55,37.55,37.48,37.49,168429.0,30.7028,30.7028,30.6455,30.6537,168429.0
2020-08-19 11:40:00,37.5,37.55,37.48,37.55,297630.0,30.6619,30.7028,30.6455,30.7028,297630.0
2020-08-19 11:45:00,37.55,37.6,37.51,37.52,153736.0,30.7028,30.7437,30.6701,30.6782,153736.0
2020-08-19 11:50:00,37.52,37.58,37.5,37.55,82273.0,30.6782,30.7273,30.6619,30.7028,82273.0
2020-08-19 11:55:00,37.56,37.56,37.48,37.48,150646.0,30.7109,30.7109,30.6455,30.6455,150646.0
2020-08-19 12:00:00,37.48,37.49,37.39,37.4,170903.0,30.6455,30.6537,30.5719,30.5801,170903.0
2020-08-19 12:05:00,37.41,37.46,37.4,37.44,197874.0,30.5883,30.6292,30.5801,30.6128,197874.0
2020-08-19 12:10:00,37.43,37.43,37.36,37.37,95300.0,30.6047,30.6047,30.5474,30.5556,95300.0
2020-08-19 12:15:00,37.37,37.38,37.31,37.32,62866.0,30.5556,30.5638,30.5065,30.5147,62866.0
2020-08-19 12:20:00,37.33,37.39,37.32,37.38,111947.0,30.5229,30.5719,30.5147,30.5638,111947.0
2020-08-19 12:25:00,37.38,37.4,37.35,37.39,65125.0,30.5638,30.5801,30.5392,30.5719,65125.0
2020-08-19 12:30:00,37.39,37.42,37.38,37.39,71793.0,30.5719,30.5965,30.5638,30.5719,71793.0
2020-08-19 12:35:00,37.38,37.41,37.38,37.4,103830.0,30.5638,30.5883,30.5638,30.5801,103830.0
2020-08-19 12:40:00,37.41,37.41,37.32,37.32,77098.0,30.5883,30.5883,30.5147,30.5147,77098.0
2020-08-19 12:45:00,37.33,37.34,37.3,37.32,64510.0,30.5229,30.5311,30.4984,30.5147,64510.0
2020-08-19 12:50:00,37.33,37.33,37.26,37.28,125146.0,30.5229,30.5229,30.4657,30.482,125146.0
2020-08-19 12:55:00,37.28,37.32,37.28,37.3,40291.0,30.482,30.5147,30.482,30.4984,40291.0
2020-08-19 13:00:00,37.3,37.36,37.3,37.36,81830.0,30.4984,30.5474,30.4984,30.5474,81830.0
2020-08-19 13:05:00,37.35,37.42,37.35,37.4,41001.0,30.5392,30.5965,30.5392,30.5801,41001.0
2020-08-19 13:10:00,37.39,37.43,37.39,37.41,71795.0,30.5719,30.6047,30.5719,30.5883,71795.0
2020-08-19 13:15:00,37.41,37.44,37.41,37.41,95414.0,30.5883,30.6128,30.5883,30.5883,95414.0
2020-08-19 13:20:00,37.42,37.45,37.39,37.41,177397.0,30.5965,30.621,30.5719,30.5883,177397.0
2020-08-19 13:25:00,37.4,37.41,37.29,37.3,157051.0,30.5801,30.5883,30.4902,30.4984,157051.0
2020-08-19 13:30:00,37.3,37.32,37.28,37.31,155334.0,30.4984,30.5147,30.482,30.5065,155334.0
2020-08-19 13:35:00,37.32,37.33,37.27,37.27,218461.0,30.5147,30.5229,30.4738,30.4738,218461.0
2020-08-19 13:40:00,37.27,37.3,37.26,37.27,297282.0,30.4738,30.4984,30.4657,30.4738,297282.0
2020-08-19 13:45:00,37.27,37.29,37.25,37.28,83659.0,30.4738,30.4902,30.4575,30.482,83659.0
2020-08-19 13:50:00,37.28,37.33,37.28,37.31,91651.0,30.482,30.5229,30.482,30.5065,91651.0
2020-08-19 13:55:00,37.31,37.32,37.28,37.3,120502.0,30.5065,30.5147,30.482,30.4984,120502.0
2020-08-19 14:00:00,37.3,37.37,37.28,37.36,112263.0,30.4984,30.5556,30.482,30.5474,112263.0
2020-08-19 14:05:00,37.36,37.39,37.32,37.37,110306.0,30.5474,30.5719,30.5147,30.5556,110306.0
2020-08-19 14:10:00,37.37,37.37,37.2,37.2,150838.0,30.5556,30.5556,30.4166,30.4166,150838.0
2020-08-19 14:15:00,37.2,37.26,37.2,37.23,138257.0,30.4166,30.4657,30.4166,30.4411,138257.0
2020-08-19 14:20:00,37.23,37.4,37.23,37.33,545104.0,30.4411,30.5801,30.4411,30.5229,545104.0
2020-08-19 14:25:00,37.33,37.38,37.31,37.34,351782.0,30.5229,30.5638,30.5065,30.5311,351782.0
2020-08-19 14:30:00,37.34,37.35,37.29,37.3,261402.0,30.5311,30.5392,30.4902,30.4984,261402.0
2020-08-19 14:35:00,37.3,37.3,37.23,37.27,141772.0,30.4984,30.4984,30.4411,30.4738,141772.0
2020-08-19 14:40:00,37.27,37.29,37.2,37.23,175774.0,30.4738,30.4902,30.4166,30.4411,175774.0
2020-08-19 14:45:00,37.23,37.29,37.23,37.27,97377.0,30.4411,30.4902,30.4411,30.4738,97377.0
2020-08-19 14:50:00,37.27,37.31,37.26,37.27,115401.0,30.4738,30.5065,30.4657,30.4738,115401.0
2020-08-19 14:55:00,37.27,37.29,37.24,37.26,250520.0,30.4738,30.4902,30.4493,30.4657,250520.0
2020-08-19 15:00:00,37.26,37.3,37.26,37.27,176713.0,30.4657,30.4984,30.4657,30.4738,176713.0
2020-08-19 15:05:00,37.28,37.29,37.25,37.27,35807.0,30.482,30.4902,30.4575,30.4738,35807.0
2020-08-19 15:10:00,37.27,37.27,37.21,37.21,167099.0,30.4738,30.4738,30.4248,30.4248,167099.0
2020-08-19 15:15:00,37.2,37.22,37.17,37.18,217506.0,30.4166,30.4329,30.3921,30.4002,217506.0
2020-08-19 15:20:00,37.18,37.19,37.11,37.13,155389.0,30.4002,30.4084,30.343,30.3594,155389.0
2020-08-19 15:25:00,37.13,37.16,37.1,37.12,101232.0,30.3594,30.3839,30.3348,30.3512,101232.0
2020-08-19 15:30:00,37.13,37.16,37.11,37.12,125393.0,30.3594,30.3839,30.343,30.3512,125393.0
2020-08-19 15:35:00,37.12,37.13,37.08,37.09,153360.0,30.3512,30.3594,30.3185,30.3267,153360.0
2020-08-19 15:40:00,37.08,37.11,37.03,37.09,418203.0,30.3185,30.343,30.2776,30.3267,418203.0
2020-08-19 15:45:00,37.09,37.09,36.97,36.99,449552.0,30.3267,30.3267,30.2285,30.2449,449552.0
2020-08-19 15:50:00,36.99,37.06,36.94,37.05,568200.0,30.2449,30.3021,30.204,30.2939,568200.0
2020-08-19 15:55:00,37.05,37.08,37.03,37.05,450785.0,30.2939,30.3185,30.2776,30.2939,450785.0
2020-08-20 09:30:00,36.51,36.75,36.43,36.45,1126968.0,29.8524,30.0487,29.787,29.8034,1126968.0
2020-08-20 09:35:00,36.44,36.59,36.41,36.54,558952.0,29.7952,29.9178,29.7706,29.8769,558952.0
2020-08-20 09:40:00,36.53,36.55,36.36,36.45,523697.0,29.8688,29.8851,29.7298,29.8034,523697.0
2020-08-20 09:45:00,36.44,36.52,36.41,36.43,373394.0,29.7952,29.8606,29.7706,29.787,373394.0
2020-08-20 09:50:00,36.44,36.5,36.42,36.45,140655.0,29.7952,29.8442,29.7788,29.8034,140655.0
2020-08-20 09:55:00,36.45,36.46,36.34,36.37,189990.0,29.8034,29.8115,29.7134,29.7379,189990.0
2020-08-20 10:00:00,36.36,36.42,36.3,36.37,194123.0,29.7298,29.7788,29.6807,29.7379,194123.0
2020-08-20 10:05:00,36.36,36.47,36.31,36.47,231417.0,29.7298,29.8197,29.6889,29.8197,231417.0
2020-08-20 10:10:00,36.46,36.54,36.44,36.46,208391.0,29.8115,29.8769,29.7952,29.8115,208391.0
2020-08-20 10:15:00,36.46,36.65,36.45,36.63,244405.0,29.8115,29.9669,29.8034,29.9505,244405.0
2020-08-20 10:20:00,36.63,36.68,36.59,36.63,416723.0,29.9505,29.9914,29.9178,29.9505,416723.0
2020-08-20 10:25:00,36.63,36.73,36.62,36.64,229635.0,29.9505,30.0323,29.9424,29.9587,229635.0
2020-08-20 10:30:00,36.63,36.66,36.58,36.59,342738.0,29.9505,29.9751,29.9096,29.9178,342738.0
2020-08-20 10:35:00,36.6,36.63,36.5,36.51,198096.0,29.926,29.9505,29.8442,29.8524,198096.0
2020-08-20 10:40:00,36.51,36.51,36.45,36.46,251982.0,29.8524,29.8524,29.8034,29.8115,251982.0
2020-08-20 10:45:00,36.46,36.55,36.45,36.54,136590.0,29.8115,29.8851,29.8034,29.8769,136590.0
2020-08-20 10:50:00,36.54,36.56,36.49,36.54,246692.0,29.8769,29.8933,29.8361,29.8769,246692.0
2020-08-20 10:55:00,36.53,36.53,36.39,36.42,248177.0,29.8688,29.8688,29.7543,29.7788,248177.0
2020-08-20 11:00:00,36.41,36.45,36.35,36.4,400679.0,29.7706,29.8034,29.7216,29.7625,400679.0
2020-08-20 11:05:00,36.4,36.45,36.39,36.41,254478.0,29.7625,29.8034,29.7543,29.7706,254478.0
2020-08-20 11:10:00,36.41,36.46,36.36,36.37,139845.0,29.7706,29.8115,29.7298,29.7379,139845.0
2020-08-20 11:15:00,36.38,36.41,36.35,36.37,181985.0,29.7461,29.7706,29.7216,29.7379,181985.0
2020-08-20 11:20:00,36.37,36.38,36.31,36.37,153262.0,29.7379,29.7461,29.6889,29.7379,153262.0
2020-08-20 11:25:00,36.37,36.42,36.36,36.41,188629.0,29.7379,29.7788,29.7298,29.7706,188629.0
2020-08-20 11:30:00,36.41,36.42,36.35,36.41,223482.0,29.7706,29.7788,29.7216,29.7706,223482.0
2020-08-20 11:35:00,36.41,36.46,36.4,36.45,179962.0,29.7706,29.8115,29.7625,29.8034,179962.0
2020-08-20 11:40:00,36.46,36.5,36.44,36.46,236630.0,29.8115,29.8442,29.7952,29.8115,236630.0
2020-08-20 11:45:00,36.46,36.53,36.45,36.52,132683.0,29.8115,29.8688,29.8034,29.8606,132683.0
2020-08-20 11:50:00,36.51,36.58,36.5,36.58,188268.0,29.8524,29.9096,29.8442,29.9096,188268.0
2020-08-20 11:55:00,36.58,36.58,36.51,36.53,58092.0,29.9096,29.9096,29.8524,29.8688,58092.0
2020-08-20 12:00:00,36.53,36.54,36.48,36.48,105657.0,29.8688,29.8769,29.8279,29.8279,105657.0
2020-08-20 12:05:00,36.48,36.54,36.47,36.52,110886.0,29.8279,29.8769,29.8197,29.8606,110886.0
2020-08-20 12:10:00,36.52,36.52,36.47,36.49,66624.0,29.8606,29.8606,29.8197,29.8361,66624.0
2020-08-20 12:15:00,36.48,36.5,36.44,36.46,174408.0,29.8279,29.8442,29.7952,29.8115,174408.0
2020-08-20 12:20:00,36.46,36.47,36.42,36.43,139669.0,29.8115,29.8197,29.7788,29.787,139669.0
2020-08-20 12:25:00,36.44,36.48,36.43,36.47,79874.0,29.7952,29.8279,29.787,29.8197,79874.0
2020-08-20 12:30:00,36.46,36.51,36.45,36.48,124079.0,29.8115,29.8524,29.8034,29.8279,124079.0
2020-08-20 12:35:00,36.48,36.49,36.46,36.48,75935.0,29.8279,29.8361,29.8115,29.8279,75935.0
2020-08-20 12:40:00,36.48,36.48,36.44,36.46,62534.0,29.8279,29.8279,29.7952,29.8115,62534.0
2020-08-20 12:45:00,36.47,36.49,36.45,36.48,95727.0,29.8197,29.8361,29.8034,29.8279,95727.0
2020-08-20 12:50:00,36.49,36.57,36.48,36.55,308644.0,29.8361,29.9015,29.8279,29.8851,308644.0
2020-08-20 12:55:00,36.55,36.55,36.49,36.5,222264.0,29.8851,29.8851,29.8361,29.8442,222264.0
2020-08-20 13:00:00,36.49,36.51,36.48,36.5,102649.0,29.8361,29.8524,29.8279,29.8442,102649.0
2020-08-20 13:05:00,36.51,36.56,36.48,36.49,160948.0,29.8524,29.8933,29.8279,29.8361,160948.0
2020-08-20 13:10:00,36.49,36.52,36.48,36.51,194790.0,29.8361,29.8606,29.8279,29.8524,194790.0
2020-08-20 13:15:00,36.51,36.52,36.44,36.44,198450.0,29.8524,29.8606,29.7952,29.7952,198450.0
2020-08-20 13:20:00,36.44,36.47,36.43,36.45,136852.0,29.7952,29.8197,29.787,29.8034,136852.0
2020-08-20 13:25:00,36.45,36.47,36.44,36.45,46610.0,29.8034,29.8197,29.7952,29.8034,46610.0
2020-08-20 13:30:00,36.45,36.47,36.43,36.45,115688.0,29.8034,29.8197,29.787,29.8034,115688.0
2020-08-20 13:35:00,36.46,36.48,36.44,36.45,81429.0,29.8115,29.8279,29.7952,29.8034,81429.0
2020-08-20 13:40:00,36.44,36.45,36.37,36.38,96962.0,29.7952,29.8034,29.7379,29.7461,96962.0
2020-08-20 13:45:00,36.39,36.41,36.36,36.4,184139.0,29.7543,29.7706,29.7298,29.7625,184139.0
2020-08-20 13:50:00,36.4,36.41,36.36,36.36,159830.0,29.7625,29.7706,29.7298,29.7298,159830.0
2020-08-20 13:55:00,36.37,36.38,36.33,36.36,286576.0,29.7379,29.7461,29.7052,29.7298,286576.0
2020-08-20 14:00:00,36.36,36.41,36.35,36.37,125812.0,29.7298,29.7706,29.7216,29.7379,125812.0
2020-08-20 14:05:00,36.36,36.42,36.35,36.41,142587.0,29.7298,29.7788,29.7216,29.7706,142587.0
2020-08-20 14:10:00,36.4,36.48,36.38,36.48,114227.0,29.7625,29.8279,29.7461,29.8279,114227.0
2020-08-20 14:15:00,36.48,36.49,36.46,36.48,82348.0,29.8279,29.8361,29.8115,29.8279,82348.0
2020-08-20 14:20:00,36.48,36.51,36.44,36.45,333171.0,29.8279,29.8524,29.7952,29.8034,333171.0
2020-08-20 14:25:00,36.45,36.49,36.44,36.47,81041.0,29.8034,29.8361,29.7952,29.8197,81041.0
2020-08-20 14:30:00,36.48,36.51,36.47,36.48,66242.0,29.8279,29.8524,29.8197,29.8279,66242.0
2020-08-20 14:35:00,36.47,36.48,36.46,36.47,60701.0,29.8197,29.8279,29.8115,29.8197,60701.0
2020-08-20 14:40:00,36.48,36.5,36.45,36.45,102570.0,29.8279,29.8442,29.8034,29.8034,102570.0
2020-08-20 14:45:00,36.45,36.48,36.43,36.46,172007.0,29.8034,29.8279,29.787,29.8115,172007.0
2020-08-20 14:50:00,36.46,36.47,36.43,36.46,69837.0,29.8115,29.8197,29.787,29.8115,69837.0
2020-08-20 14:55:00,36.46,36.47,36.43,36.46,230739.0,29.8115,29.8197,29.787,29.8115,230739.0
2020-08-20 15:00:00,36.45,36.54,36.45,36.53,362010.0,29.8034,29.8769,29.8034,29.8688,362010.0
2020-08-20 15:05:00,36.54,36.54,36.51,36.52,173756.0,29.8769,29.8769,29.8524,29.8606,173756.0
2020-08-20 15:10:00,36.51,36.54,36.49,36.52,143737.0,29.8524,29.8769,29.8361,29.8606,143737.0
2020-08-20 15:15:00,36.51,36.52,36.44,36.45,232711.0,29.8524,29.8606,29.7952,29.8034,232711.0
2020-08-20 15:20:00,36.45,36.45,36.4,36.41,269548.0,29.8034,29.8034,29.7625,29.7706,269548.0
2020-08-20 15:25:00,36.41,36.44,36.38,36.44,179361.0,29.7706,29.7952,29.7461,29.7952,179361.0
2020-08-20 15:30:00,36.44,36.44,36.38,36.41,216236.0,29.7952,29.7952,29.7461,29.7706,216236.0
2020-08-20 15:35:00,36.41,36.42,36.36,36.38,374706.0,29.7706,29.7788,29.7298,29.7461,374706.0
2020-08-20 15:40:00,36.38,36.44,36.38,36.42,356851.0,29.7461,29.7952,29.7461,29.7788,356851.0
2020-08-20 15:45:00,36.42,36.43,36.38,36.39,436057.0,29.7788,29.787,29.7461,29.7543,436057.0
2020-08-20 15:50:00,36.39,36.39,36.33,36.34,471080.0,29.7543,29.7543,29.7052,29.7134,471080.0
2020-08-20 15:55:00,36.34,36.36,36.25,36.25,1050511.0,29.7134,29.7298,29.6398,29.6398,1050511.0
2020-08-21 09:30:00,36.12,36.16,36.02,36.05,1119578.0,29.5335,29.5662,29.4518,29.4763,1119578.0
2020-08-21 09:35:00,36.06,36.08,35.96,36.08,474166.0,29.4845,29.5008,29.4027,29.5008,474166.0
2020-08-21 09:40:00,36.08,36.09,35.96,35.97,304885.0,29.5008,29.509,29.4027,29.4109,304885.0
2020-08-21 09:45:00,35.98,36.14,35.97,36.11,599240.0,29.4191,29.5499,29.4109,29.5254,599240.0
2020-08-21 09:50:00,36.11,36.11,36.01,36.04,296825.0,29.5254,29.5254,29.4436,29.4681,296825.0
2020-08-21 09:55:00,36.04,36.12,36.02,36.11,235376.0,29.4681,29.5335,29.4518,29.5254,235376.0
2020-08-21 10:00:00,36.12,36.13,36.02,36.04,281803.0,29.5335,29.5417,29.4518,29.4681,281803.0
2020-08-21 10:05:00,36.03,36.16,36.01,36.15,285548.0,29.4599,29.5662,29.4436,29.5581,285548.0
2020-08-21 10:10:00,36.15,36.2,36.1,36.14,395185.0,29.5581,29.5989,29.5172,29.5499,395185.0
2020-08-21 10:15:00,36.13,36.16,36.08,36.08,155236.0,29.5417,29.5662,29.5008,29.5008,155236.0
2020-08-21 10:20:00,36.08,36.12,36.03,36.08,168850.0,29.5008,29.5335,29.4599,29.5008,168850.0
2020-08-21 10:25:00,36.07,36.12,36.03,36.1,161788.0,29.4926,29.5335,29.4599,29.5172,161788.0
2020-08-21 10:30:00,36.1,36.12,36.04,36.09,161628.0,29.5172,29.5335,29.4681,29.509,161628.0
2020-08-21 10:35:00,36.08,36.16,36.08,36.16,146771.0,29.5008,29.5662,29.5008,29.5662,146771.0
2020-08-21 10:40:00,36.16,36.18,36.14,36.16,111440.0,29.5662,29.5826,29.5499,29.5662,111440.0
2020-08-21 10:45:00,36.15,36.15,36.04,36.07,115820.0,29.5581,29.5581,29.4681,29.4926,115820.0
2020-08-21 10:50:00,36.07,36.11,36.04,36.08,76922.0,29.4926,29.5254,29.4681,29.5008,76922.0
2020-08-21 10:55:00,36.07,36.1,36.0,36.02,146993.0,29.4926,29.5172,29.4354,29.4518,146993.0
2020-08-21 11:00:00,36.02,36.05,35.99,36.01,137916.0,29.4518,29.4763,29.4272,29.4436,137916.0
2020-08-21 11:05:00,36.01,36.04,36.0,36.03,76122.0,29.4436,29.4681,29.4354,29.4599,76122.0
2020-08-21 11:10:00,36.04,36.06,35.98,36.01,116618.0,29.4681,29.4845,29.4191,29.4436,116618.0
2020-08-21 11:15:00,36.0,36.02,35.89,35.9,150671.0,29.4354,29.4518,29.3455,29.3536,150671.0
2020-08-21 11:20:00,35.89,35.92,35.84,35.87,265739.0,29.3455,29.37,29.3046,29.3291,265739.0
2020-08-21 11:25:00,35.87,35.88,35.81,35.82,162041.0,29.3291,29.3373,29.2801,29.2882,162041.0
2020-08-21 11:30:00,35.83,35.84,35.78,35.83,313253.0,29.2964,29.3046,29.2555,29.2964,313253.0
2020-08-21 11:35:00,35.83,35.83,35.77,35.8,156260.0,29.2964,29.2964,29.2474,29.2719,156260.0
2020-08-21 11:40:00,35.81,35.84,35.8,35.81,161390.0,29.2801,29.3046,29.2719,29.2801,161390.0
2020-08-21 11:45:00,35.8,35.84,35.77,35.77,312166.0,29.2719,29.3046,29.2474,29.2474,312166.0
2020-08-21 11:50:00,35.78,35.78,35.69,35.7,710659.0,29.2555,29.2555,29.1819,29.1901,710659.0
2020-08-21 11:55:00,35.7,35.75,35.69,35.7,201094.0,29.1901,29.231,29.1819,29.1901,201094.0
2020-08-21 12:00:00,35.71,35.79,35.7,35.77,185630.0,29.1983,29.2637,29.1901,29.2474,185630.0
2020-08-21 12:05:00,35.77,35.81,35.76,35.77,265037.0,29.2474,29.2801,29.2392,29.2474,265037.0
2020-08-21 12:10:00,35.78,35.82,35.75,35.82,187193.0,29.2555,29.2882,29.231,29.2882,187193.0
2020-08-21 12:15:00,35.81,35.85,35.79,35.83,168448.0,29.2801,29.3128,29.2637,29.2964,168448.0
2020-08-21 12:20:00,35.84,35.86,35.81,35.83,96109.0,29.3046,29.3209,29.2801,29.2964,96109.0
2020-08-21 12:25:00,35.82,35.84,35.79,35.82,159267.0,29.2882,29.3046,29.2637,29.2882,159267.0
2020-08-21 12:30:00,35.82,35.84,35.79,35.8,136831.0,29.2882,29.3046,29.2637,29.2719,136831.0
2020-08-21 12:35:00,35.8,35.83,35.79,35.82,100287.0,29.2719,29.2964,29.2637,29.2882,100287.0
2020-08-21 12:40:00,35.82,35.86,35.81,35.86,75186.0,29.2882,29.3209,29.2801,29.3209,75186.0
2020-08-21 12:45:00,35.86,35.87,35.83,35.84,74539.0,29.3209,29.3291,29.2964,29.3046,74539.0
2020-08-21 12:50:00,35.84,35.9,35.84,35.9,149524.0,29.3046,29.3536,29.3046,29.3536,149524.0
2020-08-21 12:55:00,35.9,35.91,35.85,35.87,82741.0,29.3536,29.3618,29.3128,29.3291,82741.0
2020-08-21 13:00:00,35.87,35.88,35.82,35.88,103317.0,29.3291,29.3373,29.2882,29.3373,103317.0
2020-08-21 13:05:00,35.88,35.91,35.86,35.91,42014.0,29.3373,29.3618,29.3209,29.3618,42014.0
2020-08-21 13:10:00,35.91,35.96,35.89,35.94,205965.0,29.3618,29.4027,29.3455,29.3864,205965.0
2020-08-21 13:15:00,35.93,35.94,35.88,35.89,94141.0,29.3782,29.3864,29.3373,29.3455,94141.0
2020-08-21 13:20:00,35.89,35.9,35.87,35.89,119755.0,29.3455,29.3536,29.3291,29.3455,119755.0
2020-08-21 13:25:00,35.88,35.89,35.87,35.89,126465.0,29.3373,29.3455,29.3291,29.3455,126465.0
2020-08-21 13:30:00,35.89,35.95,35.88,35.94,122823.0,29.3455,29.3945,29.3373,29.3864,122823.0
2020-08-21 13:35:00,35.94,35.98,35.92,35.97,144795.0,29.3864,29.4191,29.37,29.4109,144795.0
2020-08-21 13:40:00,35.97,36.04,35.96,36.03,344102.0,29.4109,29.4681,29.4027,29.4599,344102.0
2020-08-21 13:45:00,36.04,36.05,36.01,36.04,105007.0,29.4681,29.4763,29.4436,29.4681,105007.0
2020-08-21 13:50:00,36.04,36.04,35.97,35.98,164305.0,29.4681,29.4681,29.4109,29.4191,164305.0
2020-08-21 13:55:00,35.98,36.01,35.97,36.01,81268.0,29.4191,29.4436,29.4109,29.4436,81268.0
2020-08-21 14:00:00,36.01,36.02,35.96,35.97,70476.0,29.4436,29.4518,29.4027,29.4109,70476.0
2020-08-21 14:05:00,35.97,35.98,35.95,35.98,132304.0,29.4109,29.4191,29.3945,29.4191,132304.0
2020-08-21 14:10:00,35.98,35.99,35.95,35.98,160836.0,29.4191,29.4272,29.3945,29.4191,160836.0
2020-08-21 14:15:00,35.98,35.98,35.96,35.97,82639.0,29.4191,29.4191,29.4027,29.4109,82639.0
2020-08-21 14:20:00,35.97,36.01,35.96,35.97,94080.0,29.4109,29.4436,29.4027,29.4109,94080.0
2020-08-21 14:25:00,35.98,35.99,35.96,35.98,71980.0,29.4191,29.4272,29.4027,29.4191,71980.0
2020-08-21 14:30:00,35.98,36.05,35.98,36.04,78419.0,29.4191,29.4763,29.4191,29.4681,78419.0
2020-08-21 14:35:00,36.04,36.05,36.01,36.02,185759.0,29.4681,29.4763,29.4436,29.4518,185759.0
2020-08-21 14:40:00,36.01,36.02,35.96,35.98,74895.0,29.4436,29.4518,29.4027,29.4191,74895.0
2020-08-21 14:45:00,35.97,35.98,35.91,35.94,263926.0,29.4109,29.4191,29.3618,29.3864,263926.0
2020-08-21 14:50:00,35.94,35.94,35.91,35.91,93378.0,29.3864,29.3864,29.3618,29.3618,93378.0
2020-08-21 14:55:00,35.91,35.94,35.91,35.93,67374.0,29.3618,29.3864,29.3618,29.3782,67374.0
2020-08-21 15:00:00,35.92,35.96,35.91,35.93,139114.0,29.37,29.4027,29.3618,29.3782,139114.0
2020-08-21 15:05:00,35.93,35.93,35.91,35.93,51491.0,29.3782,29.3782,29.3618,29.3782,51491.0
2020-08-21 15:10:00,35.93,35.97,35.9,35.97,145893.0,29.3782,29.4109,29.3536,29.4109,145893.0
2020-08-21 15:15:00,35.97,35.97,35.92,35.93,64124.0,29.4109,29.4109,29.37,29.3782,64124.0
2020-08-21 15:20:00,35.94,35.95,35.92,35.94,156563.0,29.3864,29.3945,29.37,29.3864,156563.0
2020-08-21 15:25:00,35.94,35.97,35.93,35.96,114339.0,29.3864,29.4109,29.3782,29.4027,114339.0
2020-08-21 15:30:00,35.96,35.97,35.92,35.94,184940.0,29.4027,29.4109,29.37,29.3864,184940.0
2020-08-21 15:35:00,35.94,35.98,35.93,35.95,227252.0,29.3864,29.4191,29.3782,29.3945,227252.0
2020-08-21 15:40:00,35.95,35.99,35.95,35.96,319501.0,29.3945,29.4272,29.3945,29.4027,319501.0
2020-08-21 15:45:00,35.96,35.99,35.93,35.96,350922.0,29.4027,29.4272,29.3782,29.4027,350922.0
2020-08-21 15:50:00,35.96,36.05,35.96,36.03,457970.0,29.4027,29.4763,29.4027,29.4599,457970.0
2020-08-21 15:55:00,36.04,36.05,36.01,36.02,1081376.0,29.4681,29.4763,29.4436,29.4518,1081376.0
2020-08-24 09:30:00,36.27,36.41,36.2,36.24,677167.0,29.6562,29.7706,29.5989,29.6316,677167.0
2020-08-24 09:35:00,36.23,36.26,36.09,36.1,313147.0,29.6235,29.648,29.509,29.5172,313147.0
2020-08-24 09:40:00,36.1,36.16,36.03,36.07,363738.0,29.5172,29.5662,29.4599,29.4926,363738.0
2020-08-24 09:45:00,36.06,36.19,36.06,36.19,227488.0,29.4845,29.5908,29.4845,29.5908,227488.0
2020-08-24 09:50:00,36.19,36.44,36.16,36.44,341200.0,29.5908,29.7952,29.5662,29.7952,341200.0
2020-08-24 09:55:00,36.44,36.47,36.31,36.36,271332.0,29.7952,29.8197,29.6889,29.7298,271332.0
2020-08-24 10:00:00,36.37,36.5,36.32,36.5,242901.0,29.7379,29.8442,29.6971,29.8442,242901.0
2020-08-24 10:05:00,36.5,36.74,36.49,36.72,489466.0,29.8442,30.0405,29.8361,30.0241,489466.0
2020-08-24 10:10:00,36.73,36.81,36.64,36.65,437550.0,30.0323,30.0977,29.9587,29.9669,437550.0
2020-08-24 10:15:00,36.65,36.77,36.64,36.76,312963.0,29.9669,30.065,29.9587,30.0568,312963.0
2020-08-24 10:20:00,36.76,36.8,36.7,36.8,541360.0,30.0568,30.0895,30.0078,30.0895,541360.0
2020-08-24 10:25:00,36.79,36.82,36.75,36.78,359438.0,30.0814,30.1059,30.0487,30.0732,359438.0
2020-08-24 10:30:00,36.79,36.87,36.78,36.82,285387.0,30.0814,30.1468,30.0732,30.1059,285387.0
2020-08-24 10:35:00,36.81,36.94,36.76,36.86,305580.0,30.0977,30.204,30.0568,30.1386,305580.0
2020-08-24 10:40:00,36.87,36.97,36.87,36.96,363094.0,30.1468,30.2285,30.1468,30.2204,363094.0
2020-08-24 10:45:00,36.96,36.97,36.83,36.92,207349.0,30.2204,30.2285,30.1141,30.1877,207349.0
2020-08-24 10:50:00,36.92,36.99,36.89,36.91,224151.0,30.1877,30.2449,30.1631,30.1795,224151.0
2020-08-24 10:55:00,36.91,37.03,36.88,37.01,248454.0,30.1795,30.2776,30.1549,30.2612,248454.0
2020-08-24 11:00:00,37.01,37.01,36.86,36.87,315047.0,30.2612,30.2612,30.1386,30.1468,315047.0
2020-08-24 11:05:00,36.87,36.99,36.86,36.94,1532203.0,30.1468,30.2449,30.1386,30.204,1532203.0
2020-08-24 11:10:00,36.93,37.02,36.92,37.02,272637.0,30.1958,30.2694,30.1877,30.2694,272637.0
2020-08-24 11:15:00,37.02,37.02,37.0,37.02,157205.0,30.2694,30.2694,30.2531,30.2694,157205.0
2020-08-24 11:20:00,37.01,37.03,37.0,37.01,174574.0,30.2612,30.2776,30.2531,30.2612,174574.0
2020-08-24 11:25:00,37.0,37.14,37.0,37.11,198446.0,30.2531,30.3675,30.2531,30.343,198446.0
2020-08-24 11:30:00,37.11,37.26,37.1,37.26,539797.0,30.343,30.4657,30.3348,30.4657,539797.0
2020-08-24 11:35:00,37.27,37.28,37.12,37.17,395199.0,30.4738,30.482,30.3512,30.3921,395199.0
2020-08-24 11:40:00,37.18,37.2,37.1,37.12,322657.0,30.4002,30.4166,30.3348,30.3512,322657.0
2020-08-24 11:45:00,37.12,37.13,37.04,37.12,222974.0,30.3512,30.3594,30.2858,30.3512,222974.0
2020-08-24 11:50:00,37.12,37.13,37.06,37.06,304729.0,30.3512,30.3594,30.3021,30.3021,304729.0
2020-08-24 11:55:00,37.07,37.08,36.97,37.01,227319.0,30.3103,30.3185,30.2285,30.2612,227319.0
2020-08-24 12:00:00,37.01,37.03,36.89,36.9,316764.0,30.2612,30.2776,30.1631,30.1713,316764.0
2020-08-24 12:05:00,36.89,36.96,36.88,36.89,230538.0,30.1631,30.2204,30.1549,30.1631,230538.0
2020-08-24 12:10:00,36.9,36.98,36.89,36.92,172057.0,30.1713,30.2367,30.1631,30.1877,172057.0
2020-08-24 12:15:00,36.91,36.95,36.89,36.93,104312.0,30.1795,30.2122,30.1631,30.1958,104312.0
2020-08-24 12:20:00,36.93,36.94,36.87,36.88,77404.0,30.1958,30.204,30.1468,30.1549,77404.0
2020-08-24 12:25:00,36.89,36.91,36.87,36.87,77270.0,30.1631,30.1795,30.1468,30.1468,77270.0
2020-08-24 12:30:00,36.87,36.9,36.83,36.83,112984.0,30.1468,30.1713,30.1141,30.1141,112984.0
2020-08-24 12:35:00,36.82,36.87,36.8,36.82,78913.0,30.1059,30.1468,30.0895,30.1059,78913.0
2020-08-24 12:40:00,36.83,36.86,36.8,36.85,155674.0,30.1141,30.1386,30.0895,30.1304,155674.0
2020-08-24 12:45:00,36.86,36.86,36.78,36.79,117116.0,30.1386,30.1386,30.0732,30.0814,117116.0
2020-08-24 12:50:00,36.79,36.82,36.76,36.77,154457.0,30.0814,30.1059,30.0568,30.065,154457.0
2020-08-24 12:55:00,36.77,36.77,36.72,36.75,111522.0,30.065,30.065,30.0241,30.0487,111522.0
2020-08-24 13:00:00,36.75,36.82,36.74,36.77,286024.0,30.0487,30.1059,30.0405,30.065,286024.0
2020-08-24 13:05:00,36.77,36.8,36.75,36.75,111687.0,30.065,30.0895,30.0487,30.0487,111687.0
2020-08-24 13:10:00,36.75,36.8,36.73,36.76,94865.0,30.0487,30.0895,30.0323,30.0568,94865.0
2020-08-24 13:15:00,36.76,36.78,36.74,36.75,108845.0,30.0568,30.0732,30.0405,30.0487,108845.0
2020-08-24 13:20:00,36.75,36.8,36.74,36.78,203667.0,30.0487,30.0895,30.0405,30.0732,203667.0
2020-08-24 13:25:00,36.77,36.85,36.77,36.84,182349.0,30.065,30.1304,30.065,30.1222,182349.0
2020-08-24 13:30:00,36.84,36.9,36.84,36.86,215320.0,30.1222,30.1713,30.1222,30.1386,215320.0
2020-08-24 13:35:00,36.86,36.87,36.83,36.85,58141.0,30.1386,30.1468,30.1141,30.1304,58141.0
2020-08-24 13:40:00,36.85,36.89,36.84,36.84,171837.0,30.1304,30.1631,30.1222,30.1222,171837.0
2020-08-24 13:45:00,36.84,36.84,36.8,36.8,91777.0,30.1222,30.1222,30.0895,30.0895,91777.0
2020-08-24 13:50:00,36.8,36.83,36.78,36.78,216358.0,30.0895,30.1141,30.0732,30.0732,216358.0
2020-08-24 13:55:00,36.79,36.81,36.77,36.77,179713.0,30.0814,30.0977,30.065,30.065,179713.0
2020-08-24 14:00:00,36.78,36.79,36.76,36.77,77885.0,30.0732,30.0814,30.0568,30.065,77885.0
2020-08-24 14:05:00,36.77,36.8,36.75,36.79,209624.0,30.065,30.0895,30.0487,30.0814,209624.0
2020-08-24 14:10:00,36.79,36.8,36.74,36.74,146948.0,30.0814,30.0895,30.0405,30.0405,146948.0
2020-08-24 14:15:00,36.75,36.75,36.7,36.73,224554.0,30.0487,30.0487,30.0078,30.0323,224554.0
2020-08-24 14:20:00,36.73,36.76,36.73,36.74,226722.0,30.0323,30.0568,30.0323,30.0405,226722.0
2020-08-24 14:25:00,36.74,36.77,36.7,36.77,323530.0,30.0405,30.065,30.0078,30.065,323530.0
2020-08-24 14:30:00,36.77,36.77,36.71,36.73,128873.0,30.065,30.065,30.0159,30.0323,128873.0
2020-08-24 14:35:00,36.73,36.81,36.73,36.8,141494.0,30.0323,30.0977,30.0323,30.0895,141494.0
2020-08-24 14:40:00,36.79,36.86,36.78,36.85,205054.0,30.0814,30.1386,30.0732,30.1304,205054.0
2020-08-24 14:45:00,36.84,36.89,36.83,36.88,216734.0,30.1222,30.1631,30.1141,30.1549,216734.0
2020-08-24 14:50:00,36.88,36.91,36.84,36.86,464779.0,30.1549,30.1795,30.1222,30.1386,464779.0
2020-08-24 14:55:00,36.86,36.88,36.84,36.85,243315.0,30.1386,30.1549,30.1222,30.1304,243315.0
2020-08-24 15:00:00,36.85,36.9,36.84,36.85,264814.0,30.1304,30.1713,30.1222,30.1304,264814.0
2020-08-24 15:05:00,36.84,36.85,36.81,36.83,248001.0,30.1222,30.1304,30.0977,30.1141,248001.0
2020-08-24 15:10:00,36.83,36.83,36.77,36.79,367589.0,30.1141,30.1141,30.065,30.0814,367589.0
2020-08-24 15:15:00,36.8,36.81,36.76,36.77,299784.0,30.0895,30.0977,30.0568,30.065,299784.0
2020-08-24 15:20:00,36.77,36.84,36.75,36.83,217824.0,30.065,30.1222,30.0487,30.1141,217824.0
2020-08-24 15:25:00,36.83,36.95,36.82,36.94,997822.0,30.1141,30.2122,30.1059,30.204,997822.0
2020-08-24 15:30:00,36.94,36.95,36.89,36.89,820803.0,30.204,30.2122,30.1631,30.1631,820803.0
2020-08-24 15:35:00,36.89,36.94,36.87,36.92,526309.0,30.1631,30.204,30.1468,30.1877,526309.0
2020-08-24 15:40:00,36.92,36.92,36.88,36.89,295854.0,30.1877,30.1877,30.1549,30.1631,295854.0
2020-08-24 15:45:00,36.9,36.95,36.89,36.94,317137.0,30.1713,30.2122,30.1631,30.204,317137.0
2020-08-24 15:50:00,36.94,36.96,36.89,36.91,908773.0,30.204,30.2204,30.1631,30.1795,908773.0
2020-08-24 15:55:00,36.91,37.04,36.91,37.03,1366924.0,30.1795,30.2858,30.1795,30.2776,1366924.0
2020-08-25 09:30:00,37.22,37.27,37.09,37.24,1148100.0,30.4329,30.4738,30.3267,30.4493,1148100.0
2020-08-25 09:35:00,37.23,37.24,36.93,37.01,855000.0,30.4411,30.4493,30.1958,30.2612,855000.0
2020-08-25 09:40:00,37.0,37.05,36.79,36.87,622365.0,30.2531,30.2939,30.0814,30.1468,622365.0
2020-08-25 09:45:00,36.86,37.02,36.84,37.01,413767.0,30.1386,30.2694,30.1222,30.2612,413767.0
2020-08-25 09:50:00,37.0,37.07,36.93,37.05,309100.0,30.2531,30.3103,30.1958,30.2939,309100.0
2020-08-25 09:55:00,37.04,37.04,36.93,36.98,242192.0,30.2858,30.2858,30.1958,30.2367,242192.0
2020-08-25 10:00:00,36.98,37.02,36.85,36.89,237693.0,30.2367,30.2694,30.1304,30.1631,237693.0
2020-08-25 10:05:00,36.9,36.9,36.75,36.8,234409.0,30.1713,30.1713,30.0487,30.0895,234409.0
2020-08-25 10:10:00,36.8,36.85,36.67,36.69,237144.0,30.0895,30.1304,29.9832,29.9996,237144.0
2020-08-25 10:15:00,36.68,36.81,36.68,36.71,196590.0,29.9914,30.0977,29.9914,30.0159,196590.0
2020-08-25 10:20:00,36.7,36.78,36.68,36.75,206236.0,30.0078,30.0732,29.9914,30.0487,206236.0
2020-08-25 10:25:00,36.75,36.76,36.62,36.66,264652.0,30.0487,30.0568,29.9424,29.9751,264652.0
2020-08-25 10:30:00,36.66,36.67,36.51,36.54,506116.0,29.9751,29.9832,29.8524,29.8769,506116.0
2020-08-25 10:35:00,36.54,36.63,36.48,36.61,300628.0,29.8769,29.9505,29.8279,29.9342,300628.0
2020-08-25 10:40:00,36.6,36.6,36.5,36.55,291850.0,29.926,29.926,29.8442,29.8851,291850.0
2020-08-25 10:45:00,36.55,36.56,36.43,36.47,414211.0,29.8851,29.8933,29.787,29.8197,414211.0
2020-08-25 10:50:00,36.46,36.53,36.43,36.44,240504.0,29.8115,29.8688,29.787,29.7952,240504.0
2020-08-25 10:55:00,36.44,36.51,36.41,36.48,507268.0,29.7952,29.8524,29.7706,29.8279,507268.0
2020-08-25 11:00:00,36.48,36.56,36.48,36.54,329646.0,29.8279,29.8933,29.8279,29.8769,329646.0
2020-08-25 11:05:00,36.54,36.54,36.44,36.48,115754.0,29.8769,29.8769,29.7952,29.8279,115754.0
2020-08-25 11:10:00,36.48,36.49,36.42,36.43,92712.0,29.8279,29.8361,29.7788,29.787,92712.0
2020-08-25 11:15:00,36.43,36.44,36.34,36.35,232525.0,29.787,29.7952,29.7134,29.7216,232525.0
2020-08-25 11:20:00,36.34,36.4,36.33,36.39,234764.0,29.7134,29.7625,29.7052,29.7543,234764.0
2020-08-25 11:25:00,36.39,36.49,36.39,36.48,145401.0,29.7543,29.8361,29.7543,29.8279,145401.0
2020-08-25 11:30:00,36.48,36.57,36.47,36.54,158744.0,29.8279,29.9015,29.8197,29.8769,158744.0
2020-08-25 11:35:00,36.54,36.54,36.41,36.42,185702.0,29.8769,29.8769,29.7706,29.7788,185702.0
2020-08-25 11:40:00,36.42,36.43,36.32,36.35,407866.0,29.7788,29.787,29.6971,29.7216,407866.0
2020-08-25 11:45:00,36.34,36.43,36.33,36.43,109740.0,29.7134,29.787,29.7052,29.787,109740.0
2020-08-25 11:50:00,36.43,36.43,36.34,36.37,118340.0,29.787,29.787,29.7134,29.7379,118340.0
2020-08-25 11:55:00,36.37,36.41,36.34,36.36,95918.0,29.7379,29.7706,29.7134,29.7298,95918.0
2020-08-25 12:00:00,36.36,36.42,36.32,36.41,171778.0,29.7298,29.7788,29.6971,29.7706,171778.0
2020-08-25 12:05:00,36.41,36.44,36.38,36.41,136385.0,29.7706,29.7952,29.7461,29.7706,136385.0
2020-08-25 12:10:00,36.41,36.46,36.4,36.43,137856.0,29.7706,29.8115,29.7625,29.787,137856.0
2020-08-25 12:15:00,36.42,36.44,36.38,36.41,124628.0,29.7788,29.7952,29.7461,29.7706,124628.0
2020-08-25 12:20:00,36.41,36.43,36.39,36.4,93969.0,29.7706,29.787,29.7543,29.7625,93969.0
2020-08-25 12:25:00,36.41,36.45,36.36,36.37,101513.0,29.7706,29.8034,29.7298,29.7379,101513.0
2020-08-25 12:30:00,36.36,36.4,36.34,36.38,115641.0,29.7298,29.7625,29.7134,29.7461,115641.0
2020-08-25 12:35:00,36.39,36.42,36.37,36.4,114787.0,29.7543,29.7788,29.7379,29.7625,114787.0
2020-08-25 12:40:00,36.39,36.46,36.37,36.45,89836.0,29.7543,29.8115,29.7379,29.8034,89836.0
2020-08-25 12:45:00,36.45,36.47,36.43,36.47,165002.0,29.8034,29.8197,29.787,29.8197,165002.0
2020-08-25 12:50:00,36.46,36.47,36.43,36.47,117703.0,29.8115,29.8197,29.787,29.8197,117703.0
2020-08-25 12:55:00,36.47,36.5,36.43,36.44,64007.0,29.8197,29.8442,29.787,29.7952,64007.0
2020-08-25 13:00:00,36.44,36.45,36.4,36.41,63097.0,29.7952,29.8034,29.7625,29.7706,63097.0
2020-08-25 13:05:00,36.41,36.48,36.4,36.47,56871.0,29.7706,29.8279,29.7625,29.8197,56871.0
2020-08-25 13:10:00,36.47,36.47,36.4,36.41,53216.0,29.8197,29.8197,29.7625,29.7706,53216.0
2020-08-25 13:15:00,36.4,36.42,36.38,36.4,134445.0,29.7625,29.7788,29.7461,29.7625,134445.0
2020-08-25 13:20:00,36.39,36.41,36.36,36.36,143831.0,29.7543,29.7706,29.7298,29.7298,143831.0
2020-08-25 13:25:00,36.37,36.38,36.33,36.35,172151.0,29.7379,29.7461,29.7052,29.7216,172151.0
2020-08-25 13:30:00,36.35,36.45,36.35,36.44,138706.0,29.7216,29.8034,29.7216,29.7952,138706.0
2020-08-25 13:35:00,36.43,36.44,36.4,36.41,104597.0,29.787,29.7952,29.7625,29.7706,104597.0
2020-08-25 13:40:00,36.41,36.44,36.39,36.42,228601.0,29.7706,29.7952,29.7543,29.7788,228601.0
2020-08-25 13:45:00,36.42,36.46,36.4,36.45,95365.0,29.7788,29.8115,29.7625,29.8034,95365.0
2020-08-25 13:50:00,36.46,36.49,36.45,36.48,67328.0,29.8115,29.8361,29.8034,29.8279,67328.0
2020-08-25 13:55:00,36.48,36.51,36.47,36.48,119748.0,29.8279,29.8524,29.8197,29.8279,119748.0
2020-08-25 14:00:00,36.49,36.5,36.45,36.49,106191.0,29.8361,29.8442,29.8034,29.8361,106191.0
2020-08-25 14:05:00,36.49,36.5,36.45,36.47,90312.0,29.8361,29.8442,29.8034,29.8197,90312.0
2020-08-25 14:10:00,36.46,36.5,36.43,36.43,84481.0,29.8115,29.8442,29.787,29.787,84481.0
2020-08-25 14:15:00,36.43,36.44,36.36,36.43,254974.0,29.787,29.7952,29.7298,29.787,254974.0
2020-08-25 14:20:00,36.43,36.48,36.41,36.48,79665.0,29.787,29.8279,29.7706,29.8279,79665.0
2020-08-25 14:25:00,36.48,36.51,36.47,36.48,248864.0,29.8279,29.8524,29.8197,29.8279,248864.0
2020-08-25 14:30:00,36.48,36.49,36.46,36.47,166078.0,29.8279,29.8361,29.8115,29.8197,166078.0
2020-08-25 14:35:00,36.47,36.49,36.45,36.48,115461.0,29.8197,29.8361,29.8034,29.8279,115461.0
2020-08-25 14:40:00,36.49,36.49,36.44,36.45,140833.0,29.8361,29.8361,29.7952,29.8034,140833.0
2020-08-25 14:45:00,36.45,36.47,36.42,36.45,71873.0,29.8034,29.8197,29.7788,29.8034,71873.0
2020-08-25 14:50:00,36.46,36.46,36.43,36.46,145488.0,29.8115,29.8115,29.787,29.8115,145488.0
2020-08-25 14:55:00,36.45,36.47,36.42,36.43,115023.0,29.8034,29.8197,29.7788,29.787,115023.0
2020-08-25 15:00:00,36.44,36.48,36.43,36.45,214586.0,29.7952,29.8279,29.787,29.8034,214586.0
2020-08-25 15:05:00,36.45,36.5,36.45,36.49,132889.0,29.8034,29.8442,29.8034,29.8361,132889.0
2020-08-25 15:10:00,36.48,36.52,36.48,36.5,166980.0,29.8279,29.8606,29.8279,29.8442,166980.0
2020-08-25 15:15:00,36.5,36.53,36.49,36.51,247380.0,29.8442,29.8688,29.8361,29.8524,247380.0
2020-08-25 15:20:00,36.51,36.56,36.5,36.56,468108.0,29.8524,29.8933,29.8442,29.8933,468108.0
2020-08-25 15:25:00,36.55,36.57,36.54,36.55,307056.0,29.8851,29.9015,29.8769,29.8851,307056.0
2020-08-25 15:30:00,36.55,36.58,36.54,36.55,420700.0,29.8851,29.9096,29.8769,29.8851,420700.0
2020-08-25 15:35:00,36.55,36.57,36.51,36.52,226557.0,29.8851,29.9015,29.8524,29.8606,226557.0
2020-08-25 15:40:00,36.51,36.52,36.49,36.52,342755.0,29.8524,29.8606,29.8361,29.8606,342755.0
2020-08-25 15:45:00,36.52,36.53,36.5,36.52,315742.0,29.8606,29.8688,29.8442,29.8606,315742.0
2020-08-25 15:50:00,36.52,36.55,36.49,36.55,503345.0,29.8606,29.8851,29.8361,29.8851,503345.0
2020-08-25 15:55:00,36.55,36.55,36.49,36.51,1224103.0,29.8851,29.8851,29.8361,29.8524,1224103.0
2020-08-26 09:30:00,36.45,36.45,36.17,36.24,532650.0,29.8034,29.8034,29.5744,29.6316,532650.0
2020-08-26 09:35:00,36.23,36.37,36.16,36.37,275750.0,29.6235,29.7379,29.5662,29.7379,275750.0
2020-08-26 09:40:00,36.36,36.44,36.31,36.31,224198.0,29.7298,29.7952,29.6889,29.6889,224198.0
2020-08-26 09:45:00,36.3,36.35,36.24,36.29,157588.0,29.6807,29.7216,29.6316,29.6725,157588.0
2020-08-26 09:50:00,36.29,36.35,36.25,36.33,176904.0,29.6725,29.7216,29.6398,29.7052,176904.0
2020-08-26 09:55:00,36.33,36.35,36.25,36.3,289692.0,29.7052,29.7216,29.6398,29.6807,289692.0
2020-08-26 10:00:00,36.3,36.3,36.21,36.29,145967.0,29.6807,29.6807,29.6071,29.6725,145967.0
2020-08-26 10:05:00,36.29,36.36,36.29,36.35,159560.0,29.6725,29.7298,29.6725,29.7216,159560.0
2020-08-26 10:10:00,36.35,36.36,36.3,36.34,318289.0,29.7216,29.7298,29.6807,29.7134,318289.0
2020-08-26 10:15:00,36.33,36.34,36.24,36.25,174083.0,29.7052,29.7134,29.6316,29.6398,174083.0
2020-08-26 10:20:00,36.25,36.26,36.2,36.22,165095.0,29.6398,29.648,29.5989,29.6153,165095.0
2020-08-26 10:25:00,36.22,36.25,36.18,36.23,148726.0,29.6153,29.6398,29.5826,29.6235,148726.0
2020-08-26 10:30:00,36.23,36.24,36.18,36.22,245172.0,29.6235,29.6316,29.5826,29.6153,245172.0
2020-08-26 10:35:00,36.21,36.23,36.14,36.15,174789.0,29.6071,29.6235,29.5499,29.5581,174789.0
2020-08-26 10:40:00,36.15,36.17,36.12,36.14,142390.0,29.5581,29.5744,29.5335,29.5499,142390.0
2020-08-26 10:45:00,36.14,36.17,36.07,36.1,201649.0,29.5499,29.5744,29.4926,29.5172,201649.0
2020-08-26 10:50:00,36.1,36.12,36.07,36.09,126267.0,29.5172,29.5335,29.4926,29.509,126267.0
2020-08-26 10:55:00,36.08,36.09,35.98,36.0,308262.0,29.5008,29.509,29.4191,29.4354,308262.0
2020-08-26 11:00:00,36.0,36.02,35.96,36.02,162859.0,29.4354,29.4518,29.4027,29.4518,162859.0
2020-08-26 11:05:00,36.02,36.03,35.94,35.96,184569.0,29.4518,29.4599,29.3864,29.4027,184569.0
2020-08-26 11:10:00,35.96,36.06,35.96,36.03,254521.0,29.4027,29.4845,29.4027,29.4599,254521.0
2020-08-26 11:15:00,36.02,36.04,35.93,35.94,263856.0,29.4518,29.4681,29.3782,29.3864,263856.0
2020-08-26 11:20:00,35.94,35.97,35.92,35.92,128749.0,29.3864,29.4109,29.37,29.37,128749.0
2020-08-26 11:25:00,35.92,36.01,35.92,36.01,238833.0,29.37,29.4436,29.37,29.4436,238833.0
2020-08-26 11:30:00,36.01,36.01,35.92,35.97,283680.0,29.4436,29.4436,29.37,29.4109,283680.0
2020-08-26 11:35:00,35.97,35.97,35.93,35.97,665494.0,29.4109,29.4109,29.3782,29.4109,665494.0
2020-08-26 11:40:00,35.96,35.97,35.9,35.94,306594.0,29.4027,29.4109,29.3536,29.3864,306594.0
2020-08-26 11:45:00,35.94,36.04,35.93,36.03,502201.0,29.3864,29.4681,29.3782,29.4599,502201.0
2020-08-26 11:50:00,36.03,36.05,35.96,35.98,503661.0,29.4599,29.4763,29.4027,29.4191,503661.0
2020-08-26 11:55:00,35.98,35.98,35.94,35.95,166184.0,29.4191,29.4191,29.3864,29.3945,166184.0
2020-08-26 12:00:00,35.96,35.98,35.92,35.94,125953.0,29.4027,29.4191,29.37,29.3864,125953.0
2020-08-26 12:05:00,35.94,35.97,35.91,35.96,183548.0,29.3864,29.4109,29.3618,29.4027,183548.0
2020-08-26 12:10:00,35.96,35.96,35.93,35.94,152677.0,29.4027,29.4027,29.3782,29.3864,152677.0
2020-08-26 12:15:00,35.95,36.04,35.94,36.03,88907.0,29.3945,29.4681,29.3864,29.4599,88907.0
2020-08-26 12:20:00,36.04,36.04,36.01,36.02,40006.0,29.4681,29.4681,29.4436,29.4518,40006.0
2020-08-26 12:25:00,36.03,36.04,35.98,35.99,132951.0,29.4599,29.4681,29.4191,29.4272,132951.0
2020-08-26 12:30:00,35.99,36.0,35.95,35.98,109285.0,29.4272,29.4354,29.3945,29.4191,109285.0
2020-08-26 12:35:00,35.98,36.0,35.97,36.0,79207.0,29.4191,29.4354,29.4109,29.4354,79207.0
2020-08-26 12:40:00,35.99,36.05,35.98,36.04,108657.0,29.4272,29.4763,29.4191,29.4681,108657.0
2020-08-26 12:45:00,36.04,36.08,36.02,36.05,147345.0,29.4681,29.5008,29.4518,29.4763,147345.0
2020-08-26 12:50:00,36.06,36.06,36.0,36.01,53760.0,29.4845,29.4845,29.4354,29.4436,53760.0
2020-08-26 12:55:00,36.01,36.02,36.0,36.0,47898.0,29.4436,29.4518,29.4354,29.4354,47898.0
2020-08-26 13:00:00,36.01,36.05,35.99,36.04,96053.0,29.4436,29.4763,29.4272,29.4681,96053.0
2020-08-26 13:05:00,36.04,36.06,36.03,36.05,229169.0,29.4681,29.4845,29.4599,29.4763,229169.0
2020-08-26 13:10:00,36.06,36.1,36.05,36.07,350727.0,29.4845,29.5172,29.4763,29.4926,350727.0
2020-08-26 13:15:00,36.08,36.08,36.01,36.02,186302.0,29.5008,29.5008,29.4436,29.4518,186302.0
2020-08-26 13:20:00,36.02,36.04,36.0,36.0,98292.0,29.4518,29.4681,29.4354,29.4354,98292.0
2020-08-26 13:25:00,36.01,36.01,35.99,36.0,52075.0,29.4436,29.4436,29.4272,29.4354,52075.0
2020-08-26 13:30:00,36.0,36.01,35.98,35.98,54481.0,29.4354,29.4436,29.4191,29.4191,54481.0
2020-08-26 13:35:00,35.99,36.01,35.98,35.99,64908.0,29.4272,29.4436,29.4191,29.4272,64908.0
2020-08-26 13:40:00,36.0,36.01,35.98,36.0,112199.0,29.4354,29.4436,29.4191,29.4354,112199.0
2020-08-26 13:45:00,35.99,36.0,35.97,35.98,55643.0,29.4272,29.4354,29.4109,29.4191,55643.0
2020-08-26 13:50:00,35.98,35.99,35.93,35.93,103115.0,29.4191,29.4272,29.3782,29.3782,103115.0
2020-08-26 13:55:00,35.93,35.95,35.92,35.93,120002.0,29.3782,29.3945,29.37,29.3782,120002.0
2020-08-26 14:00:00,35.93,35.95,35.92,35.94,240138.0,29.3782,29.3945,29.37,29.3864,240138.0
2020-08-26 14:05:00,35.93,35.94,35.88,35.89,130912.0,29.3782,29.3864,29.3373,29.3455,130912.0
2020-08-26 14:10:00,35.9,35.91,35.87,35.88,159942.0,29.3536,29.3618,29.3291,29.3373,159942.0
2020-08-26 14:15:00,35.89,35.9,35.86,35.87,148140.0,29.3455,29.3536,29.3209,29.3291,148140.0
2020-08-26 14:20:00,35.88,35.9,35.85,35.88,130381.0,29.3373,29.3536,29.3128,29.3373,130381.0
2020-08-26 14:25:00,35.88,35.9,35.84,35.84,110155.0,29.3373,29.3536,29.3046,29.3046,110155.0
2020-08-26 14:30:00,35.85,35.86,35.8,35.83,248159.0,29.3128,29.3209,29.2719,29.2964,248159.0
2020-08-26 14:35:00,35.83,35.84,35.77,35.77,178472.0,29.2964,29.3046,29.2474,29.2474,178472.0
2020-08-26 14:40:00,35.77,35.81,35.76,35.77,307457.0,29.2474,29.2801,29.2392,29.2474,307457.0
2020-08-26 14:45:00,35.78,35.78,35.72,35.73,331331.0,29.2555,29.2555,29.2065,29.2146,331331.0
2020-08-26 14:50:00,35.74,35.85,35.72,35.81,386873.0,29.2228,29.3128,29.2065,29.2801,386873.0
2020-08-26 14:55:00,35.81,35.84,35.78,35.79,390594.0,29.2801,29.3046,29.2555,29.2637,390594.0
2020-08-26 15:00:00,35.79,35.83,35.77,35.82,184182.0,29.2637,29.2964,29.2474,29.2882,184182.0
2020-08-26 15:05:00,35.82,35.87,35.81,35.85,167120.0,29.2882,29.3291,29.2801,29.3128,167120.0
2020-08-26 15:10:00,35.85,35.91,35.85,35.91,242300.0,29.3128,29.3618,29.3128,29.3618,242300.0
2020-08-26 15:15:00,35.91,35.91,35.84,35.89,255038.0,29.3618,29.3618,29.3046,29.3455,255038.0
2020-08-26 15:20:00,35.89,35.92,35.86,35.9,318077.0,29.3455,29.37,29.3209,29.3536,318077.0
2020-08-26 15:25:00,35.9,35.94,35.89,35.91,353681.0,29.3536,29.3864,29.3455,29.3618,353681.0
2020-08-26 15:30:00,35.91,35.92,35.83,35.84,189128.0,29.3618,29.37,29.2964,29.3046,189128.0
2020-08-26 15:35:00,35.84,35.86,35.81,35.84,300471.0,29.3046,29.3209,29.2801,29.3046,300471.0
2020-08-26 15:40:00,35.84,35.85,35.79,35.8,281765.0,29.3046,29.3128,29.2637,29.2719,281765.0
2020-08-26 15:45:00,35.8,35.83,35.77,35.8,351399.0,29.2719,29.2964,29.2474,29.2719,351399.0
2020-08-26 15:50:00,35.8,35.81,35.74,35.76,449594.0,29.2719,29.2801,29.2228,29.2392,449594.0
2020-08-26 15:55:00,35.76,35.76,35.68,35.71,817063.0,29.2392,29.2392,29.1738,29.1983,817063.0
2020-08-27 09:30:00,35.74,36.04,35.74,35.99,1720390.0,29.2228,29.4681,29.2228,29.4272,1720390.0
2020-08-27 09:35:00,35.99,36.01,35.77,35.82,753177.0,29.4272,29.4436,29.2474,29.2882,753177.0
2020-08-27 09:40:00,35.82,35.83,35.69,35.75,419824.0,29.2882,29.2964,29.1819,29.231,419824.0
2020-08-27 09:45:00,35.76,35.76,35.64,35.69,415053.0,29.2392,29.2392,29.1411,29.1819,415053.0
2020-08-27 09:50:00,35.69,35.83,35.66,35.77,1063561.0,29.1819,29.2964,29.1574,29.2474,1063561.0
2020-08-27 09:55:00,35.77,35.86,35.73,35.85,450321.0,29.2474,29.3209,29.2146,29.3128,450321.0
2020-08-27 10:00:00,35.86,35.93,35.78,35.83,437411.0,29.3209,29.3782,29.2555,29.2964,437411.0
2020-08-27 10:05:00,35.84,35.93,35.69,35.71,753206.0,29.3046,29.3782,29.1819,29.1983,753206.0
2020-08-27 10:10:00,35.72,35.75,35.63,35.63,253112.0,29.2065,29.231,29.1329,29.1329,253112.0
2020-08-27 10:15:00,35.63,35.68,35.62,35.67,180058.0,29.1329,29.1738,29.1247,29.1656,180058.0
2020-08-27 10:20:00,35.68,35.7,35.61,35.7,127038.0,29.1738,29.1901,29.1165,29.1901,127038.0
2020-08-27 10:25:00,35.7,35.76,35.66,35.66,131150.0,29.1901,29.2392,29.1574,29.1574,131150.0
2020-08-27 10:30:00,35.66,35.73,35.63,35.72,211035.0,29.1574,29.2146,29.1329,29.2065,211035.0
2020-08-27 10:35:00,35.72,35.74,35.56,35.59,201319.0,29.2065,29.2228,29.0756,29.1002,201319.0
2020-08-27 10:40:00,35.59,35.69,35.57,35.66,226146.0,29.1002,29.1819,29.0838,29.1574,226146.0
2020-08-27 10:45:00,35.65,35.7,35.61,35.67,171361.0,29.1492,29.1901,29.1165,29.1656,171361.0
2020-08-27 10:50:00,35.68,35.78,35.65,35.76,132841.0,29.1738,29.2555,29.1492,29.2392,132841.0
2020-08-27 10:55:00,35.76,35.77,35.68,35.73,129671.0,29.2392,29.2474,29.1738,29.2146,129671.0
2020-08-27 11:00:00,35.72,35.74,35.66,35.66,146377.0,29.2065,29.2228,29.1574,29.1574,146377.0
2020-08-27 11:05:00,35.66,35.66,35.61,35.62,227955.0,29.1574,29.1574,29.1165,29.1247,227955.0
2020-08-27 11:10:00,35.61,35.64,35.58,35.61,97417.0,29.1165,29.1411,29.092,29.1165,97417.0
2020-08-27 11:15:00,35.61,35.62,35.56,35.6,105555.0,29.1165,29.1247,29.0756,29.1084,105555.0
2020-08-27 11:20:00,35.61,35.67,35.55,35.65,211271.0,29.1165,29.1656,29.0675,29.1492,211271.0
2020-08-27 11:25:00,35.65,35.66,35.6,35.63,352146.0,29.1492,29.1574,29.1084,29.1329,352146.0
2020-08-27 11:30:00,35.64,35.67,35.6,35.65,283170.0,29.1411,29.1656,29.1084,29.1492,283170.0
2020-08-27 11:35:00,35.65,35.71,35.65,35.69,125927.0,29.1492,29.1983,29.1492,29.1819,125927.0
2020-08-27 11:40:00,35.69,35.74,35.68,35.71,144705.0,29.1819,29.2228,29.1738,29.1983,144705.0
2020-08-27 11:45:00,35.71,35.71,35.63,35.64,95159.0,29.1983,29.1983,29.1329,29.1411,95159.0
2020-08-27 11:50:00,35.64,35.66,35.62,35.65,39083.0,29.1411,29.1574,29.1247,29.1492,39083.0
2020-08-27 11:55:00,35.65,35.7,35.64,35.68,157540.0,29.1492,29.1901,29.1411,29.1738,157540.0
2020-08-27 12:00:00,35.68,35.7,35.64,35.68,206970.0,29.1738,29.1901,29.1411,29.1738,206970.0
2020-08-27 12:05:00,35.68,35.71,35.61,35.62,300292.0,29.1738,29.1983,29.1165,29.1247,300292.0
2020-08-27 12:10:00,35.62,35.66,35.61,35.64,86698.0,29.1247,29.1574,29.1165,29.1411,86698.0
2020-08-27 12:15:00,35.64,35.64,35.56,35.57,146959.0,29.1411,29.1411,29.0756,29.0838,146959.0
2020-08-27 12:20:00,35.57,35.6,35.55,35.55,261042.0,29.0838,29.1084,29.0675,29.0675,261042.0
2020-08-27 12:25:00,35.55,35.56,35.49,35.51,296488.0,29.0675,29.0756,29.0184,29.0348,296488.0
2020-08-27 12:30:00,35.51,35.54,35.46,35.47,191278.0,29.0348,29.0593,28.9939,29.0021,191278.0
2020-08-27 12:35:00,35.47,35.49,35.43,35.47,213501.0,29.0021,29.0184,28.9694,29.0021,213501.0
2020-08-27 12:40:00,35.47,35.47,35.42,35.46,185290.0,29.0021,29.0021,28.9612,28.9939,185290.0
2020-08-27 12:45:00,35.45,35.48,35.42,35.44,511731.0,28.9857,29.0102,28.9612,28.9775,511731.0
2020-08-27 12:50:00,35.45,35.45,35.4,35.42,473684.0,28.9857,28.9857,28.9448,28.9612,473684.0
2020-08-27 12:55:00,35.42,35.43,35.37,35.4,259171.0,28.9612,28.9694,28.9203,28.9448,259171.0
2020-08-27 13:00:00,35.4,35.42,35.37,35.37,186274.0,28.9448,28.9612,28.9203,28.9203,186274.0
2020-08-27 13:05:00,35.37,35.47,35.36,35.46,160581.0,28.9203,29.0021,28.9121,28.9939,160581.0
2020-08-27 13:10:00,35.45,35.53,35.43,35.51,176034.0,28.9857,29.0511,28.9694,29.0348,176034.0
2020-08-27 13:15:00,35.51,35.55,35.5,35.51,186351.0,29.0348,29.0675,29.0266,29.0348,186351.0
2020-08-27 13:20:00,35.51,35.6,35.49,35.56,169897.0,29.0348,29.1084,29.0184,29.0756,169897.0
2020-08-27 13:25:00,35.55,35.57,35.52,35.55,71955.0,29.0675,29.0838,29.0429,29.0675,71955.0
2020-08-27 13:30:00,35.54,35.58,35.54,35.55,93172.0,29.0593,29.092,29.0593,29.0675,93172.0
2020-08-27 13:35:00,35.55,35.56,35.52,35.55,125004.0,29.0675,29.0756,29.0429,29.0675,125004.0
2020-08-27 13:40:00,35.55,35.56,35.52,35.55,62096.0,29.0675,29.0756,29.0429,29.0675,62096.0
2020-08-27 13:45:00,35.55,35.55,35.5,35.51,62453.0,29.0675,29.0675,29.0266,29.0348,62453.0
2020-08-27 13:50:00,35.51,35.52,35.47,35.48,151838.0,29.0348,29.0429,29.0021,29.0102,151838.0
2020-08-27 13:55:00,35.48,35.55,35.48,35.54,142757.0,29.0102,29.0675,29.0102,29.0593,142757.0
2020-08-27 14:00:00,35.53,35.62,35.53,35.61,216835.0,29.0511,29.1247,29.0511,29.1165,216835.0
2020-08-27 14:05:00,35.61,35.63,35.57,35.58,122196.0,29.1165,29.1329,29.0838,29.092,122196.0
2020-08-27 14:10:00,35.58,35.63,35.56,35.56,74508.0,29.092,29.1329,29.0756,29.0756,74508.0
2020-08-27 14:15:00,35.56,35.59,35.51,35.52,155847.0,29.0756,29.1002,29.0348,29.0429,155847.0
2020-08-27 14:20:00,35.52,35.53,35.47,35.49,205440.0,29.0429,29.0511,29.0021,29.0184,205440.0
2020-08-27 14:25:00,35.49,35.56,35.48,35.56,109798.0,29.0184,29.0756,29.0102,29.0756,109798.0
2020-08-27 14:30:00,35.57,35.6,35.55,35.56,124693.0,29.0838,29.1084,29.0675,29.0756,124693.0
2020-08-27 14:35:00,35.56,35.64,35.56,35.61,189084.0,29.0756,29.1411,29.0756,29.1165,189084.0
2020-08-27 14:40:00,35.62,35.66,35.6,35.65,83143.0,29.1247,29.1574,29.1084,29.1492,83143.0
2020-08-27 14:45:00,35.64,35.72,35.64,35.69,376240.0,29.1411,29.2065,29.1411,29.1819,376240.0
2020-08-27 14:50:00,35.7,35.7,35.67,35.67,402822.0,29.1901,29.1901,29.1656,29.1656,402822.0
2020-08-27 14:55:00,35.67,35.7,35.65,35.66,214775.0,29.1656,29.1901,29.1492,29.1574,214775.0
2020-08-27 15:00:00,35.67,35.71,35.64,35.7,168565.0,29.1656,29.1983,29.1411,29.1901,168565.0
2020-08-27 15:05:00,35.69,35.74,35.65,35.73,183276.0,29.1819,29.2228,29.1492,29.2146,183276.0
2020-08-27 15:10:00,35.73,35.77,35.7,35.76,228300.0,29.2146,29.2474,29.1901,29.2392,228300.0
2020-08-27 15:15:00,35.76,35.84,35.74,35.83,577684.0,29.2392,29.3046,29.2228,29.2964,577684.0
2020-08-27 15:20:00,35.83,35.86,35.81,35.83,398087.0,29.2964,29.3209,29.2801,29.2964,398087.0
2020-08-27 15:25:00,35.83,35.85,35.81,35.82,180097.0,29.2964,29.3128,29.2801,29.2882,180097.0
2020-08-27 15:30:00,35.83,35.85,35.81,35.83,149921.0,29.2964,29.3128,29.2801,29.2964,149921.0
2020-08-27 15:35:00,35.84,35.84,35.8,35.83,189330.0,29.3046,29.3046,29.2719,29.2964,189330.0
2020-08-27 15:40:00,35.83,35.86,35.8,35.8,296882.0,29.2964,29.3209,29.2719,29.2719,296882.0
2020-08-27 15:45:00,35.81,35.87,35.8,35.85,360772.0,29.2801,29.3291,29.2719,29.3128,360772.0
2020-08-27 15:50:00,35.84,35.87,35.8,35.83,393895.0,29.3046,29.3291,29.2719,29.2964,393895.0
2020-08-27 15:55:00,35.83,35.87,35.81,35.82,631432.0,29.2964,29.3291,29.2801,29.2882,631432.0
2020-08-28 09:30:00,35.94,36.11,35.89,36.1,468617.0,29.3864,29.5254,29.3455,29.5172,468617.0
2020-08-28 09:35:00,36.09,36.11,35.97,36.01,202194.0,29.509,29.5254,29.4109,29.4436,202194.0
2020-08-28 09:40:00,36.01,36.09,35.96,36.07,172741.0,29.4436,29.509,29.4027,29.4926,172741.0
2020-08-28 09:45:00,36.07,36.23,36.03,36.19,193127.0,29.4926,29.6235,29.4599,29.5908,193127.0
2020-08-28 09:50:00,36.2,36.21,36.05,36.06,182991.0,29.5989,29.6071,29.4763,29.4845,182991.0
2020-08-28 09:55:00,36.05,36.08,35.96,35.96,160479.0,29.4763,29.5008,29.4027,29.4027,160479.0
2020-08-28 10:00:00,35.96,35.98,35.79,35.81,237978.0,29.4027,29.4191,29.2637,29.2801,237978.0
2020-08-28 10:05:00,35.82,35.85,35.76,35.84,255365.0,29.2882,29.3128,29.2392,29.3046,255365.0
2020-08-28 10:10:00,35.85,35.91,35.81,35.88,136807.0,29.3128,29.3618,29.2801,29.3373,136807.0
2020-08-28 10:15:00,35.88,35.95,35.82,35.94,173999.0,29.3373,29.3945,29.2882,29.3864,173999.0
2020-08-28 10:20:00,35.94,36.05,35.93,36.04,149985.0,29.3864,29.4763,29.3782,29.4681,149985.0
2020-08-28 10:25:00,36.03,36.03,35.96,35.98,169004.0,29.4599,29.4599,29.4027,29.4191,169004.0
2020-08-28 10:30:00,35.99,36.06,35.95,35.96,101662.0,29.4272,29.4845,29.3945,29.4027,101662.0
2020-08-28 10:35:00,35.96,35.99,35.94,35.97,62426.0,29.4027,29.4272,29.3864,29.4109,62426.0
2020-08-28 10:40:00,35.97,36.03,35.97,36.0,74221.0,29.4109,29.4599,29.4109,29.4354,74221.0
2020-08-28 10:45:00,36.0,36.08,35.97,36.05,89376.0,29.4354,29.5008,29.4109,29.4763,89376.0
2020-08-28 10:50:00,36.05,36.06,35.98,36.01,323637.0,29.4763,29.4845,29.4191,29.4436,323637.0
2020-08-28 10:55:00,36.01,36.01,35.91,35.94,514589.0,29.4436,29.4436,29.3618,29.3864,514589.0
2020-08-28 11:00:00,35.95,36.02,35.92,36.02,150235.0,29.3945,29.4518,29.37,29.4518,150235.0
2020-08-28 11:05:00,36.03,36.09,36.02,36.05,181754.0,29.4599,29.509,29.4518,29.4763,181754.0
2020-08-28 11:10:00,36.06,36.11,36.06,36.1,116454.0,29.4845,29.5254,29.4845,29.5172,116454.0
2020-08-28 11:15:00,36.1,36.17,36.09,36.11,142591.0,29.5172,29.5744,29.509,29.5254,142591.0
2020-08-28 11:20:00,36.12,36.16,36.1,36.11,114255.0,29.5335,29.5662,29.5172,29.5254,114255.0
2020-08-28 11:25:00,36.11,36.14,36.06,36.09,60317.0,29.5254,29.5499,29.4845,29.509,60317.0
2020-08-28 11:30:00,36.1,36.11,36.06,36.09,113124.0,29.5172,29.5254,29.4845,29.509,113124.0
2020-08-28 11:35:00,36.09,36.17,36.09,36.15,176246.0,29.509,29.5744,29.509,29.5581,176246.0
2020-08-28 11:40:00,36.14,36.16,36.12,36.14,105717.0,29.5499,29.5662,29.5335,29.5499,105717.0
2020-08-28 11:45:00,36.14,36.16,36.09,36.09,284964.0,29.5499,29.5662,29.509,29.509,284964.0
2020-08-28 11:50:00,36.09,36.11,36.04,36.04,249159.0,29.509,29.5254,29.4681,29.4681,249159.0
2020-08-28 11:55:00,36.05,36.08,36.02,36.08,224384.0,29.4763,29.5008,29.4518,29.5008,224384.0
2020-08-28 12:00:00,36.07,36.08,36.03,36.05,101663.0,29.4926,29.5008,29.4599,29.4763,101663.0
2020-08-28 12:05:00,36.05,36.11,36.03,36.1,161263.0,29.4763,29.5254,29.4599,29.5172,161263.0
2020-08-28 12:10:00,36.1,36.14,36.09,36.13,149932.0,29.5172,29.5499,29.509,29.5417,149932.0
2020-08-28 12:15:00,36.14,36.18,36.13,36.17,84492.0,29.5499,29.5826,29.5417,29.5744,84492.0
2020-08-28 12:20:00,36.16,36.18,36.14,36.15,82695.0,29.5662,29.5826,29.5499,29.5581,82695.0
2020-08-28 12:25:00,36.15,36.19,36.14,36.19,48231.0,29.5581,29.5908,29.5499,29.5908,48231.0
2020-08-28 12:30:00,36.19,36.2,36.14,36.16,73456.0,29.5908,29.5989,29.5499,29.5662,73456.0
2020-08-28 12:35:00,36.17,36.18,36.14,36.15,118071.0,29.5744,29.5826,29.5499,29.5581,118071.0
2020-08-28 12:40:00,36.14,36.22,36.13,36.22,85180.0,29.5499,29.6153,29.5417,29.6153,85180.0
2020-08-28 12:45:00,36.21,36.26,36.2,36.24,60917.0,29.6071,29.648,29.5989,29.6316,60917.0
2020-08-28 12:50:00,36.25,36.27,36.2,36.21,90075.0,29.6398,29.6562,29.5989,29.6071,90075.0
2020-08-28 12:55:00,36.21,36.24,36.21,36.22,36172.0,29.6071,29.6316,29.6071,29.6153,36172.0
2020-08-28 13:00:00,36.23,36.24,36.2,36.22,82864.0,29.6235,29.6316,29.5989,29.6153,82864.0
2020-08-28 13:05:00,36.23,36.26,36.2,36.23,115056.0,29.6235,29.648,29.5989,29.6235,115056.0
2020-08-28 13:10:00,36.23,36.26,36.18,36.25,132985.0,29.6235,29.648,29.5826,29.6398,132985.0
2020-08-28 13:15:00,36.25,36.29,36.18,36.19,158688.0,29.6398,29.6725,29.5826,29.5908,158688.0
2020-08-28 13:20:00,36.19,36.23,36.19,36.21,105365.0,29.5908,29.6235,29.5908,29.6071,105365.0
2020-08-28 13:25:00,36.21,36.23,36.19,36.21,67279.0,29.6071,29.6235,29.5908,29.6071,67279.0
2020-08-28 13:30:00,36.21,36.27,36.2,36.26,132796.0,29.6071,29.6562,29.5989,29.648,132796.0
2020-08-28 13:35:00,36.26,36.27,36.2,36.26,123136.0,29.648,29.6562,29.5989,29.648,123136.0
2020-08-28 13:40:00,36.27,36.28,36.25,36.27,102358.0,29.6562,29.6644,29.6398,29.6562,102358.0
2020-08-28 13:45:00,36.28,36.3,36.26,36.27,68980.0,29.6644,29.6807,29.648,29.6562,68980.0
2020-08-28 13:50:00,36.27,36.3,36.25,36.28,95036.0,29.6562,29.6807,29.6398,29.6644,95036.0
2020-08-28 13:55:00,36.28,36.31,36.26,36.3,120690.0,29.6644,29.6889,29.648,29.6807,120690.0
2020-08-28 14:00:00,36.29,36.29,36.26,36.27,162857.0,29.6725,29.6725,29.648,29.6562,162857.0
2020-08-28 14:05:00,36.26,36.29,36.24,36.28,111395.0,29.648,29.6725,29.6316,29.6644,111395.0
2020-08-28 14:10:00,36.29,36.37,36.27,36.36,85961.0,29.6725,29.7379,29.6562,29.7298,85961.0
2020-08-28 14:15:00,36.36,36.46,36.36,36.46,177222.0,29.7298,29.8115,29.7298,29.8115,177222.0
2020-08-28 14:20:00,36.46,36.53,36.43,36.52,148197.0,29.8115,29.8688,29.787,29.8606,148197.0
2020-08-28 14:25:00,36.52,36.53,36.43,36.47,112816.0,29.8606,29.8688,29.787,29.8197,112816.0
2020-08-28 14:30:00,36.47,36.48,36.41,36.47,99018.0,29.8197,29.8279,29.7706,29.8197,99018.0
2020-08-28 14:35:00,36.47,36.5,36.45,36.48,107559.0,29.8197,29.8442,29.8034,29.8279,107559.0
2020-08-28 14:40:00,36.48,36.49,36.44,36.45,137186.0,29.8279,29.8361,29.7952,29.8034,137186.0
2020-08-28 14:45:00,36.45,36.47,36.42,36.46,106057.0,29.8034,29.8197,29.7788,29.8115,106057.0
2020-08-28 14:50:00,36.45,36.49,36.42,36.49,100861.0,29.8034,29.8361,29.7788,29.8361,100861.0
2020-08-28 14:55:00,36.5,36.51,36.47,36.48,123077.0,29.8442,29.8524,29.8197,29.8279,123077.0
2020-08-28 15:00:00,36.48,36.5,36.46,36.48,151901.0,29.8279,29.8442,29.8115,29.8279,151901.0
2020-08-28 15:05:00,36.48,36.52,36.47,36.51,136001.0,29.8279,29.8606,29.8197,29.8524,136001.0
2020-08-28 15:10:00,36.52,36.55,36.48,36.52,135920.0,29.8606,29.8851,29.8279,29.8606,135920.0
2020-08-28 15:15:00,36.52,36.53,36.45,36.45,122949.0,29.8606,29.8688,29.8034,29.8034,122949.0
2020-08-28 15:20:00,36.46,36.51,36.45,36.45,217812.0,29.8115,29.8524,29.8034,29.8034,217812.0
2020-08-28 15:25:00,36.45,36.48,36.43,36.44,168591.0,29.8034,29.8279,29.787,29.7952,168591.0
2020-08-28 15:30:00,36.44,36.47,36.42,36.44,207714.0,29.7952,29.8197,29.7788,29.7952,207714.0
2020-08-28 15:35:00,36.44,36.47,36.43,36.45,164457.0,29.7952,29.8197,29.787,29.8034,164457.0
2020-08-28 15:40:00,36.44,36.46,36.41,36.45,226583.0,29.7952,29.8115,29.7706,29.8034,226583.0
2020-08-28 15:45:00,36.46,36.5,36.44,36.49,397119.0,29.8115,29.8442,29.7952,29.8361,397119.0
2020-08-28 15:50:00,36.5,36.5,36.44,36.47,590347.0,29.8442,29.8442,29.7952,29.8197,590347.0
2020-08-28 15:55:00,36.47,36.53,36.46,36.47,1580079.0,29.8197,29.8688,29.8115,29.8197,1580079.0
2020-08-31 09:30:00,36.49,36.54,35.99,36.02,1217063.0,29.8361,29.8769,29.4272,29.4518,1217063.0
2020-08-31 09:35:00,36.02,36.17,35.94,36.1,936685.0,29.4518,29.5744,29.3864,29.5172,936685.0
2020-08-31 09:40:00,36.1,36.13,35.92,35.93,505348.0,29.5172,29.5417,29.37,29.3782,505348.0
2020-08-31 09:45:00,35.93,36.02,35.91,35.94,328940.0,29.3782,29.4518,29.3618,29.3864,328940.0
2020-08-31 09:50:00,35.94,35.94,35.76,35.77,295479.0,29.3864,29.3864,29.2392,29.2474,295479.0
2020-08-31 09:55:00,35.78,35.84,35.73,35.82,239081.0,29.2555,29.3046,29.2146,29.2882,239081.0
2020-08-31 10:00:00,35.81,35.89,35.73,35.87,434892.0,29.2801,29.3455,29.2146,29.3291,434892.0
2020-08-31 10:05:00,35.86,35.91,35.79,35.87,322670.0,29.3209,29.3618,29.2637,29.3291,322670.0
2020-08-31 10:10:00,35.88,35.9,35.8,35.86,301983.0,29.3373,29.3536,29.2719,29.3209,301983.0
2020-08-31 10:15:00,35.87,35.95,35.85,35.93,137313.0,29.3291,29.3945,29.3128,29.3782,137313.0
2020-08-31 10:20:00,35.93,35.98,35.88,35.97,173362.0,29.3782,29.4191,29.3373,29.4109,173362.0
2020-08-31 10:25:00,35.98,36.07,35.92,36.06,225104.0,29.4191,29.4926,29.37,29.4845,225104.0
2020-08-31 10:30:00,36.06,36.17,36.05,36.15,118342.0,29.4845,29.5744,29.4763,29.5581,118342.0
2020-08-31 10:35:00,36.14,36.18,36.06,36.06,327227.0,29.5499,29.5826,29.4845,29.4845,327227.0
2020-08-31 10:40:00,36.06,36.07,35.99,36.0,241616.0,29.4845,29.4926,29.4272,29.4354,241616.0
2020-08-31 10:45:00,35.99,36.01,35.93,36.0,164715.0,29.4272,29.4436,29.3782,29.4354,164715.0
2020-08-31 10:50:00,36.0,36.07,35.99,36.04,114799.0,29.4354,29.4926,29.4272,29.4681,114799.0
2020-08-31 10:55:00,36.04,36.13,36.02,36.11,155592.0,29.4681,29.5417,29.4518,29.5254,155592.0
2020-08-31 11:00:00,36.12,36.12,36.02,36.08,146581.0,29.5335,29.5335,29.4518,29.5008,146581.0
2020-08-31 11:05:00,36.08,36.08,35.97,35.98,175856.0,29.5008,29.5008,29.4109,29.4191,175856.0
2020-08-31 11:10:00,35.98,36.02,35.95,36.01,191701.0,29.4191,29.4518,29.3945,29.4436,191701.0
2020-08-31 11:15:00,36.02,36.06,35.99,36.02,215695.0,29.4518,29.4845,29.4272,29.4518,215695.0
2020-08-31 11:20:00,36.01,36.02,35.89,35.9,129419.0,29.4436,29.4518,29.3455,29.3536,129419.0
2020-08-31 11:25:00,35.91,35.93,35.84,35.85,234243.0,29.3618,29.3782,29.3046,29.3128,234243.0
2020-08-31 11:30:00,35.84,35.89,35.84,35.87,149285.0,29.3046,29.3455,29.3046,29.3291,149285.0
2020-08-31 11:35:00,35.88,35.95,35.87,35.91,177757.0,29.3373,29.3945,29.3291,29.3618,177757.0
2020-08-31 11:40:00,35.91,35.98,35.91,35.96,160524.0,29.3618,29.4191,29.3618,29.4027,160524.0
2020-08-31 11:45:00,35.96,35.98,35.93,35.94,87946.0,29.4027,29.4191,29.3782,29.3864,87946.0
2020-08-31 11:50:00,35.94,35.97,35.91,35.91,92272.0,29.3864,29.4109,29.3618,29.3618,92272.0
2020-08-31 11:55:00,35.9,35.92,35.88,35.9,58631.0,29.3536,29.37,29.3373,29.3536,58631.0
2020-08-31 12:00:00,35.89,35.89,35.84,35.86,122817.0,29.3455,29.3455,29.3046,29.3209,122817.0
2020-08-31 12:05:00,35.87,35.88,35.84,35.86,100343.0,29.3291,29.3373,29.3046,29.3209,100343.0
2020-08-31 12:10:00,35.86,35.88,35.83,35.83,81537.0,29.3209,29.3373,29.2964,29.2964,81537.0
2020-08-31 12:15:00,35.84,35.9,35.83,35.87,138196.0,29.3046,29.3536,29.2964,29.3291,138196.0
2020-08-31 12:20:00,35.87,35.9,35.84,35.86,113930.0,29.3291,29.3536,29.3046,29.3209,113930.0
2020-08-31 12:25:00,35.85,35.85,35.8,35.8,96667.0,29.3128,29.3128,29.2719,29.2719,96667.0
2020-08-31 12:30:00,35.8,35.83,35.79,35.82,273603.0,29.2719,29.2964,29.2637,29.2882,273603.0
2020-08-31 12:35:00,35.83,35.83,35.78,35.78,288828.0,29.2964,29.2964,29.2555,29.2555,288828.0
2020-08-31 12:40:00,35.78,35.8,35.76,35.77,215388.0,29.2555,29.2719,29.2392,29.2474,215388.0
2020-08-31 12:45:00,35.77,35.77,35.74,35.77,218551.0,29.2474,29.2474,29.2228,29.2474,218551.0
2020-08-31 12:50:00,35.77,35.81,35.75,35.8,150702.0,29.2474,29.2801,29.231,29.2719,150702.0
2020-08-31 12:55:00,35.8,35.83,35.78,35.83,90320.0,29.2719,29.2964,29.2555,29.2964,90320.0
2020-08-31 13:00:00,35.83,35.84,35.8,35.82,61026.0,29.2964,29.3046,29.2719,29.2882,61026.0
2020-08-31 13:05:00,35.82,35.83,35.77,35.83,162596.0,29.2882,29.2964,29.2474,29.2964,162596.0
2020-08-31 13:10:00,35.83,35.83,35.79,35.8,46697.0,29.2964,29.2964,29.2637,29.2719,46697.0
2020-08-31 13:15:00,35.81,35.86,35.81,35.83,97108.0,29.2801,29.3209,29.2801,29.2964,97108.0
2020-08-31 13:20:00,35.82,35.83,35.79,35.8,77128.0,29.2882,29.2964,29.2637,29.2719,77128.0
2020-08-31 13:25:00,35.8,35.83,35.77,35.79,87939.0,29.2719,29.2964,29.2474,29.2637,87939.0
2020-08-31 13:30:00,35.78,35.8,35.76,35.8,68197.0,29.2555,29.2719,29.2392,29.2719,68197.0
2020-08-31 13:35:00,35.8,35.84,35.79,35.82,84471.0,29.2719,29.3046,29.2637,29.2882,84471.0
2020-08-31 13:40:00,35.82,35.84,35.79,35.8,104179.0,29.2882,29.3046,29.2637,29.2719,104179.0
2020-08-31 13:45:00,35.8,35.81,35.76,35.8,161032.0,29.2719,29.2801,29.2392,29.2719,161032.0
2020-08-31 13:50:00,35.81,35.81,35.76,35.76,98042.0,29.2801,29.2801,29.2392,29.2392,98042.0
2020-08-31 13:55:00,35.77,35.8,35.75,35.8,80100.0,29.2474,29.2719,29.231,29.2719,80100.0
2020-08-31 14:00:00,35.79,35.8,35.75,35.77,122070.0,29.2637,29.2719,29.231,29.2474,122070.0
2020-08-31 14:05:00,35.77,35.78,35.74,35.77,101303.0,29.2474,29.2555,29.2228,29.2474,101303.0
2020-08-31 14:10:00,35.77,35.77,35.74,35.76,65129.0,29.2474,29.2474,29.2228,29.2392,65129.0
2020-08-31 14:15:00,35.76,35.76,35.72,35.76,105316.0,29.2392,29.2392,29.2065,29.2392,105316.0
2020-08-31 14:20:00,35.76,35.77,35.75,35.76,59735.0,29.2392,29.2474,29.231,29.2392,59735.0
2020-08-31 14:25:00,35.76,35.76,35.72,35.73,62444.0,29.2392,29.2392,29.2065,29.2146,62444.0
2020-08-31 14:30:00,35.73,35.76,35.72,35.76,121122.0,29.2146,29.2392,29.2065,29.2392,121122.0
2020-08-31 14:35:00,35.76,35.78,35.75,35.76,155695.0,29.2392,29.2555,29.231,29.2392,155695.0
2020-08-31 14:40:00,35.76,35.79,35.75,35.77,104144.0,29.2392,29.2637,29.231,29.2474,104144.0
2020-08-31 14:45:00,35.76,35.79,35.75,35.77,93182.0,29.2392,29.2637,29.231,29.2474,93182.0
2020-08-31 14:50:00,35.78,35.78,35.75,35.75,69370.0,29.2555,29.2555,29.231,29.231,69370.0
2020-08-31 14:55:00,35.76,35.77,35.73,35.73,76383.0,29.2392,29.2474,29.2146,29.2146,76383.0
2020-08-31 15:00:00,35.73,35.76,35.72,35.75,175064.0,29.2146,29.2392,29.2065,29.231,175064.0
2020-08-31 15:05:00,35.75,35.81,35.74,35.8,214995.0,29.231,29.2801,29.2228,29.2719,214995.0
2020-08-31 15:10:00,35.8,35.83,35.78,35.79,144472.0,29.2719,29.2964,29.2555,29.2637,144472.0
2020-08-31 15:15:00,35.8,35.81,35.75,35.76,217860.0,29.2719,29.2801,29.231,29.2392,217860.0
2020-08-31 15:20:00,35.76,35.77,35.71,35.71,411587.0,29.2392,29.2474,29.1983,29.1983,411587.0
2020-08-31 15:25:00,35.71,35.75,35.7,35.75,441359.0,29.1983,29.231,29.1901,29.231,441359.0
2020-08-31 15:30:00,35.75,35.77,35.74,35.77,215824.0,29.231,29.2474,29.2228,29.2474,215824.0
2020-08-31 15:35:00,35.77,35.79,35.74,35.77,410947.0,29.2474,29.2637,29.2228,29.2474,410947.0
2020-08-31 15:40:00,35.77,35.78,35.71,35.72,371892.0,29.2474,29.2555,29.1983,29.2065,371892.0
2020-08-31 15:45:00,35.72,35.78,35.71,35.78,441400.0,29.2065,29.2555,29.1983,29.2555,441400.0
2020-08-31 15:50:00,35.78,35.78,35.72,35.76,671526.0,29.2555,29.2555,29.2065,29.2392,671526.0
2020-08-31 15:55:00,35.76,35.78,35.65,35.65,1708717.0,29.2392,29.2555,29.1492,29.1492,1708717.0
2020-09-01 09:30:00,35.46,35.49,35.11,35.16,1348153.0,28.9939,29.0184,28.7077,28.7486,1348153.0
2020-09-01 09:35:00,35.15,35.22,34.97,35.22,765744.0,28.7404,28.7976,28.5932,28.7976,765744.0
2020-09-01 09:40:00,35.22,35.38,35.14,35.29,357369.0,28.7976,28.9285,28.7322,28.8549,357369.0
2020-09-01 09:45:00,35.3,35.44,35.3,35.43,817265.0,28.8631,28.9775,28.8631,28.9694,817265.0
2020-09-01 09:50:00,35.43,35.48,35.34,35.45,474115.0,28.9694,29.0102,28.8958,28.9857,474115.0
2020-09-01 09:55:00,35.45,35.47,35.39,35.43,174438.0,28.9857,29.0021,28.9366,28.9694,174438.0
2020-09-01 10:00:00,35.43,35.52,35.38,35.4,397713.0,28.9694,29.0429,28.9285,28.9448,397713.0
2020-09-01 10:05:00,35.41,35.49,35.34,35.36,185661.0,28.953,29.0184,28.8958,28.9121,185661.0
2020-09-01 10:10:00,35.36,35.36,35.28,35.3,212520.0,28.9121,28.9121,28.8467,28.8631,212520.0
2020-09-01 10:15:00,35.31,35.4,35.29,35.36,499326.0,28.8712,28.9448,28.8549,28.9121,499326.0
2020-09-01 10:20:00,35.36,35.48,35.35,35.39,197115.0,28.9121,29.0102,28.9039,28.9366,197115.0
2020-09-01 10:25:00,35.39,35.44,35.36,35.42,464937.0,28.9366,28.9775,28.9121,28.9612,464937.0
2020-09-01 10:30:00,35.42,35.49,35.42,35.48,238483.0,28.9612,29.0184,28.9612,29.0102,238483.0
2020-09-01 10:35:00,35.48,35.51,35.42,35.49,286391.0,29.0102,29.0348,28.9612,29.0184,286391.0
2020-09-01 10:40:00,35.48,35.51,35.47,35.5,115367.0,29.0102,29.0348,29.0021,29.0266,115367.0
2020-09-01 10:45:00,35.51,35.57,35.51,35.56,196020.0,29.0348,29.0838,29.0348,29.0756,196020.0
2020-09-01 10:50:00,35.55,35.56,35.48,35.49,177302.0,29.0675,29.0756,29.0102,29.0184,177302.0
2020-09-01 10:55:00,35.49,35.52,35.44,35.51,235601.0,29.0184,29.0429,28.9775,29.0348,235601.0
2020-09-01 11:00:00,35.52,35.52,35.42,35.47,224216.0,29.0429,29.0429,28.9612,29.0021,224216.0
2020-09-01 11:05:00,35.47,35.49,35.43,35.45,119567.0,29.0021,29.0184,28.9694,28.9857,119567.0
2020-09-01 11:10:00,35.45,35.47,35.39,35.4,147634.0,28.9857,29.0021,28.9366,28.9448,147634.0
2020-09-01 11:15:00,35.4,35.45,35.38,35.42,208655.0,28.9448,28.9857,28.9285,28.9612,208655.0
2020-09-01 11:20:00,35.43,35.44,35.37,35.4,168690.0,28.9694,28.9775,28.9203,28.9448,168690.0
2020-09-01 11:25:00,35.4,35.42,35.36,35.37,117882.0,28.9448,28.9612,28.9121,28.9203,117882.0
2020-09-01 11:30:00,35.37,35.46,35.36,35.44,220764.0,28.9203,28.9939,28.9121,28.9775,220764.0
2020-09-01 11:35:00,35.44,35.5,35.44,35.48,165842.0,28.9775,29.0266,28.9775,29.0102,165842.0
2020-09-01 11:40:00,35.49,35.51,35.45,35.46,90420.0,29.0184,29.0348,28.9857,28.9939,90420.0
2020-09-01 11:45:00,35.45,35.46,35.42,35.45,93178.0,28.9857,28.9939,28.9612,28.9857,93178.0
2020-09-01 11:50:00,35.45,35.5,35.42,35.47,108841.0,28.9857,29.0266,28.9612,29.0021,108841.0
2020-09-01 11:55:00,35.46,35.47,35.39,35.4,141167.0,28.9939,29.0021,28.9366,28.9448,141167.0
2020-09-01 12:00:00,35.41,35.41,35.38,35.39,53566.0,28.953,28.953,28.9285,28.9366,53566.0
2020-09-01 12:05:00,35.39,35.39,35.34,35.36,134734.0,28.9366,28.9366,28.8958,28.9121,134734.0
2020-09-01 12:10:00,35.36,35.36,35.3,35.34,120877.0,28.9121,28.9121,28.8631,28.8958,120877.0
2020-09-01 12:15:00,35.33,35.33,35.29,35.32,96213.0,28.8876,28.8876,28.8549,28.8794,96213.0
2020-09-01 12:20:00,35.32,35.33,35.28,35.3,136322.0,28.8794,28.8876,28.8467,28.8631,136322.0
2020-09-01 12:25:00,35.29,35.33,35.28,35.33,51832.0,28.8549,28.8876,28.8467,28.8876,51832.0
2020-09-01 12:30:00,35.33,35.34,35.29,35.3,158357.0,28.8876,28.8958,28.8549,28.8631,158357.0
2020-09-01 12:35:00,35.31,35.31,35.27,35.27,142437.0,28.8712,28.8712,28.8385,28.8385,142437.0
2020-09-01 12:40:00,35.27,35.32,35.27,35.29,409965.0,28.8385,28.8794,28.8385,28.8549,409965.0
2020-09-01 12:45:00,35.29,35.3,35.26,35.3,184799.0,28.8549,28.8631,28.8304,28.8631,184799.0
2020-09-01 12:50:00,35.29,35.39,35.29,35.38,565363.0,28.8549,28.9366,28.8549,28.9285,565363.0
2020-09-01 12:55:00,35.37,35.41,35.36,35.4,93819.0,28.9203,28.953,28.9121,28.9448,93819.0
2020-09-01 13:00:00,35.4,35.42,35.38,35.4,101232.0,28.9448,28.9612,28.9285,28.9448,101232.0
2020-09-01 13:05:00,35.4,35.43,35.37,35.42,193557.0,28.9448,28.9694,28.9203,28.9612,193557.0
2020-09-01 13:10:00,35.42,35.44,35.39,35.4,64655.0,28.9612,28.9775,28.9366,28.9448,64655.0
2020-09-01 13:15:00,35.4,35.44,35.4,35.41,59435.0,28.9448,28.9775,28.9448,28.953,59435.0
2020-09-01 13:20:00,35.4,35.4,35.37,35.37,137607.0,28.9448,28.9448,28.9203,28.9203,137607.0
2020-09-01 13:25:00,35.38,35.41,35.37,35.38,67507.0,28.9285,28.953,28.9203,28.9285,67507.0
2020-09-01 13:30:00,35.38,35.4,35.36,35.37,58418.0,28.9285,28.9448,28.9121,28.9203,58418.0
2020-09-01 13:35:00,35.37,35.39,35.35,35.38,67074.0,28.9203,28.9366,28.9039,28.9285,67074.0
2020-09-01 13:40:00,35.38,35.39,35.35,35.38,48021.0,28.9285,28.9366,28.9039,28.9285,48021.0
2020-09-01 13:45:00,35.38,35.43,35.37,35.43,77242.0,28.9285,28.9694,28.9203,28.9694,77242.0
2020-09-01 13:50:00,35.43,35.45,35.38,35.4,175544.0,28.9694,28.9857,28.9285,28.9448,175544.0
2020-09-01 13:55:00,35.4,35.41,35.37,35.38,53028.0,28.9448,28.953,28.9203,28.9285,53028.0
2020-09-01 14:00:00,35.38,35.41,35.37,35.39,284468.0,28.9285,28.953,28.9203,28.9366,284468.0
2020-09-01 14:05:00,35.39,35.4,35.36,35.37,414945.0,28.9366,28.9448,28.9121,28.9203,414945.0
2020-09-01 14:10:00,35.37,35.4,35.36,35.37,234006.0,28.9203,28.9448,28.9121,28.9203,234006.0
2020-09-01 14:15:00,35.37,35.37,35.32,35.33,129762.0,28.9203,28.9203,28.8794,28.8876,129762.0
2020-09-01 14:20:00,35.33,35.34,35.31,35.32,99606.0,28.8876,28.8958,28.8712,28.8794,99606.0
2020-09-01 14:25:00,35.31,35.33,35.28,35.29,85721.0,28.8712,28.8876,28.8467,28.8549,85721.0
2020-09-01 14:30:00,35.28,35.3,35.27,35.27,104567.0,28.8467,28.8631,28.8385,28.8385,104567.0
2020-09-01 14:35:00,35.27,35.32,35.27,35.31,141754.0,28.8385,28.8794,28.8385,28.8712,141754.0
2020-09-01 14:40:00,35.31,35.35,35.3,35.33,77400.0,28.8712,28.9039,28.8631,28.8876,77400.0
2020-09-01 14:45:00,35.33,35.33,35.3,35.31,60028.0,28.8876,28.8876,28.8631,28.8712,60028.0
2020-09-01 14:50:00,35.31,35.33,35.28,35.28,118682.0,28.8712,28.8876,28.8467,28.8467,118682.0
2020-09-01 14:55:00,35.28,35.29,35.25,35.26,121747.0,28.8467,28.8549,28.8222,28.8304,121747.0
2020-09-01 15:00:00,35.26,35.28,35.25,35.26,97529.0,28.8304,28.8467,28.8222,28.8304,97529.0
2020-09-01 15:05:00,35.26,35.26,35.24,35.26,82043.0,28.8304,28.8304,28.814,28.8304,82043.0
2020-09-01 15:10:00,35.26,35.26,35.2,35.21,83771.0,28.8304,28.8304,28.7813,28.7895,83771.0
2020-09-01 15:15:00,35.2,35.25,35.2,35.23,234576.0,28.7813,28.8222,28.7813,28.8058,234576.0
2020-09-01 15:20:00,35.24,35.27,35.2,35.27,599552.0,28.814,28.8385,28.7813,28.8385,599552.0
2020-09-01 15:25:00,35.27,35.28,35.24,35.24,97845.0,28.8385,28.8467,28.814,28.814,97845.0
2020-09-01 15:30:00,35.25,35.3,35.21,35.29,173726.0,28.8222,28.8631,28.7895,28.8549,173726.0
2020-09-01 15:35:00,35.29,35.32,35.26,35.3,159177.0,28.8549,28.8794,28.8304,28.8631,159177.0
2020-09-01 15:40:00,35.3,35.36,35.3,35.35,220575.0,28.8631,28.9121,28.8631,28.9039,220575.0
2020-09-01 15:45:00,35.36,35.37,35.33,35.34,268983.0,28.9121,28.9203,28.8876,28.8958,268983.0
2020-09-01 15:50:00,35.34,35.36,35.32,35.33,268666.0,28.8958,28.9121,28.8794,28.8876,268666.0
2020-09-01 15:55:00,35.33,35.41,35.32,35.39,870980.0,28.8876,28.953,28.8794,28.9366,870980.0
2020-09-02 09:30:00,35.4,35.4,35.14,35.32,599575.0,28.9448,28.9448,28.7322,28.8794,599575.0
2020-09-02 09:35:00,35.32,35.34,35.11,35.21,376413.0,28.8794,28.8958,28.7077,28.7895,376413.0
2020-09-02 09:40:00,35.21,35.22,35.09,35.15,372111.0,28.7895,28.7976,28.6914,28.7404,372111.0
2020-09-02 09:45:00,35.14,35.16,35.02,35.07,435925.0,28.7322,28.7486,28.6341,28.675,435925.0
2020-09-02 09:50:00,35.06,35.16,35.02,35.11,542450.0,28.6668,28.7486,28.6341,28.7077,542450.0
2020-09-02 09:55:00,35.11,35.34,35.1,35.34,381118.0,28.7077,28.8958,28.6995,28.8958,381118.0
2020-09-02 10:00:00,35.34,35.39,35.25,35.35,546730.0,28.8958,28.9366,28.8222,28.9039,546730.0
2020-09-02 10:05:00,35.35,35.41,35.3,35.35,528113.0,28.9039,28.953,28.8631,28.9039,528113.0
2020-09-02 10:10:00,35.36,35.42,35.31,35.35,809100.0,28.9121,28.9612,28.8712,28.9039,809100.0
2020-09-02 10:15:00,35.36,35.37,35.26,35.32,443551.0,28.9121,28.9203,28.8304,28.8794,443551.0
2020-09-02 10:20:00,35.32,35.37,35.28,35.31,483259.0,28.8794,28.9203,28.8467,28.8712,483259.0
2020-09-02 10:25:00,35.31,35.35,35.27,35.35,365749.0,28.8712,28.9039,28.8385,28.9039,365749.0
2020-09-02 10:30:00,35.35,35.61,35.35,35.57,670611.0,28.9039,29.1165,28.9039,29.0838,670611.0
2020-09-02 10:35:00,35.57,35.59,35.46,35.52,476318.0,29.0838,29.1002,28.9939,29.0429,476318.0
2020-09-02 10:40:00,35.53,35.57,35.46,35.49,412228.0,29.0511,29.0838,28.9939,29.0184,412228.0
2020-09-02 10:45:00,35.49,35.49,35.39,35.42,462267.0,29.0184,29.0184,28.9366,28.9612,462267.0
2020-09-02 10:50:00,35.43,35.49,35.42,35.45,373742.0,28.9694,29.0184,28.9612,28.9857,373742.0
2020-09-02 10:55:00,35.45,35.49,35.42,35.46,492490.0,28.9857,29.0184,28.9612,28.9939,492490.0
2020-09-02 11:00:00,35.46,35.52,35.42,35.5,511180.0,28.9939,29.0429,28.9612,29.0266,511180.0
2020-09-02 11:05:00,35.5,35.54,35.49,35.49,377438.0,29.0266,29.0593,29.0184,29.0184,377438.0
2020-09-02 11:10:00,35.49,35.53,35.47,35.47,306670.0,29.0184,29.0511,29.0021,29.0021,306670.0
2020-09-02 11:15:00,35.48,35.49,35.32,35.33,236661.0,29.0102,29.0184,28.8794,28.8876,236661.0
2020-09-02 11:20:00,35.33,35.34,35.25,35.27,373882.0,28.8876,28.8958,28.8222,28.8385,373882.0
2020-09-02 11:25:00,35.27,35.28,35.19,35.19,907233.0,28.8385,28.8467,28.7731,28.7731,907233.0
2020-09-02 11:30:00,35.19,35.28,35.17,35.27,220559.0,28.7731,28.8467,28.7568,28.8385,220559.0
2020-09-02 11:35:00,35.28,35.33,35.26,35.29,514238.0,28.8467,28.8876,28.8304,28.8549,514238.0
2020-09-02 11:40:00,35.28,35.31,35.27,35.28,431851.0,28.8467,28.8712,28.8385,28.8467,431851.0
2020-09-02 11:45:00,35.29,35.33,35.24,35.3,369849.0,28.8549,28.8876,28.814,28.8631,369849.0
2020-09-02 11:50:00,35.3,35.39,35.29,35.38,270075.0,28.8631,28.9366,28.8549,28.9285,270075.0
2020-09-02 11:55:00,35.38,35.38,35.34,35.36,189702.0,28.9285,28.9285,28.8958,28.9121,189702.0
2020-09-02 12:00:00,35.37,35.38,35.32,35.33,266443.0,28.9203,28.9285,28.8794,28.8876,266443.0
2020-09-02 12:05:00,35.33,35.34,35.26,35.31,256886.0,28.8876,28.8958,28.8304,28.8712,256886.0
2020-09-02 12:10:00,35.31,35.31,35.28,35.29,226809.0,28.8712,28.8712,28.8467,28.8549,226809.0
2020-09-02 12:15:00,35.28,35.3,35.26,35.3,328242.0,28.8467,28.8631,28.8304,28.8631,328242.0
2020-09-02 12:20:00,35.29,35.33,35.28,35.33,161453.0,28.8549,28.8876,28.8467,28.8876,161453.0
2020-09-02 12:25:00,35.33,35.39,35.32,35.36,137597.0,28.8876,28.9366,28.8794,28.9121,137597.0
2020-09-02 12:30:00,35.37,35.37,35.33,35.34,83161.0,28.9203,28.9203,28.8876,28.8958,83161.0
2020-09-02 12:35:00,35.34,35.38,35.33,35.36,219648.0,28.8958,28.9285,28.8876,28.9121,219648.0
2020-09-02 12:40:00,35.36,35.37,35.33,35.34,188090.0,28.9121,28.9203,28.8876,28.8958,188090.0
2020-09-02 12:45:00,35.33,35.35,35.3,35.31,133754.0,28.8876,28.9039,28.8631,28.8712,133754.0
2020-09-02 12:50:00,35.31,35.31,35.26,35.27,65387.0,28.8712,28.8712,28.8304,28.8385,65387.0
2020-09-02 12:55:00,35.27,35.28,35.25,35.26,210921.0,28.8385,28.8467,28.8222,28.8304,210921.0
2020-09-02 13:00:00,35.26,35.26,35.21,35.22,144261.0,28.8304,28.8304,28.7895,28.7976,144261.0
2020-09-02 13:05:00,35.23,35.27,35.21,35.26,181570.0,28.8058,28.8385,28.7895,28.8304,181570.0
2020-09-02 13:10:00,35.26,35.27,35.24,35.27,259217.0,28.8304,28.8385,28.814,28.8385,259217.0
2020-09-02 13:15:00,35.26,35.28,35.24,35.27,97145.0,28.8304,28.8467,28.814,28.8385,97145.0
2020-09-02 13:20:00,35.27,35.27,35.23,35.27,128918.0,28.8385,28.8385,28.8058,28.8385,128918.0
2020-09-02 13:25:00,35.26,35.33,35.26,35.32,138325.0,28.8304,28.8876,28.8304,28.8794,138325.0
2020-09-02 13:30:00,35.32,35.33,35.28,35.29,83226.0,28.8794,28.8876,28.8467,28.8549,83226.0
2020-09-02 13:35:00,35.29,35.3,35.28,35.29,110724.0,28.8549,28.8631,28.8467,28.8549,110724.0
2020-09-02 13:40:00,35.29,35.33,35.26,35.3,167035.0,28.8549,28.8876,28.8304,28.8631,167035.0
2020-09-02 13:45:00,35.3,35.31,35.25,35.25,118436.0,28.8631,28.8712,28.8222,28.8222,118436.0
2020-09-02 13:50:00,35.26,35.26,35.21,35.23,119830.0,28.8304,28.8304,28.7895,28.8058,119830.0
2020-09-02 13:55:00,35.22,35.24,35.21,35.21,97203.0,28.7976,28.814,28.7895,28.7895,97203.0
2020-09-02 14:00:00,35.21,35.22,35.17,35.2,202164.0,28.7895,28.7976,28.7568,28.7813,202164.0
2020-09-02 14:05:00,35.2,35.21,35.19,35.21,52956.0,28.7813,28.7895,28.7731,28.7895,52956.0
2020-09-02 14:10:00,35.2,35.21,35.15,35.16,194484.0,28.7813,28.7895,28.7404,28.7486,194484.0
2020-09-02 14:15:00,35.16,35.18,35.14,35.17,89277.0,28.7486,28.7649,28.7322,28.7568,89277.0
2020-09-02 14:20:00,35.18,35.21,35.17,35.19,145729.0,28.7649,28.7895,28.7568,28.7731,145729.0
2020-09-02 14:25:00,35.19,35.22,35.17,35.22,125684.0,28.7731,28.7976,28.7568,28.7976,125684.0
2020-09-02 14:30:00,35.21,35.23,35.19,35.22,109349.0,28.7895,28.8058,28.7731,28.7976,109349.0
2020-09-02 14:35:00,35.22,35.23,35.18,35.19,70649.0,28.7976,28.8058,28.7649,28.7731,70649.0
2020-09-02 14:40:00,35.19,35.23,35.17,35.23,79726.0,28.7731,28.8058,28.7568,28.8058,79726.0
2020-09-02 14:45:00,35.23,35.28,35.22,35.26,213172.0,28.8058,28.8467,28.7976,28.8304,213172.0
2020-09-02 14:50:00,35.26,35.28,35.22,35.23,164175.0,28.8304,28.8467,28.7976,28.8058,164175.0
2020-09-02 14:55:00,35.23,35.24,35.19,35.19,203477.0,28.8058,28.814,28.7731,28.7731,203477.0
2020-09-02 15:00:00,35.19,35.2,35.16,35.17,144501.0,28.7731,28.7813,28.7486,28.7568,144501.0
2020-09-02 15:05:00,35.17,35.18,35.13,35.15,110707.0,28.7568,28.7649,28.7241,28.7404,110707.0
2020-09-02 15:10:00,35.15,35.2,35.14,35.18,275076.0,28.7404,28.7813,28.7322,28.7649,275076.0
2020-09-02 15:15:00,35.18,35.2,35.16,35.18,157469.0,28.7649,28.7813,28.7486,28.7649,157469.0
2020-09-02 15:20:00,35.18,35.2,35.15,35.18,258998.0,28.7649,28.7813,28.7404,28.7649,258998.0
2020-09-02 15:25:00,35.17,35.2,35.16,35.17,209628.0,28.7568,28.7813,28.7486,28.7568,209628.0
2020-09-02 15:30:00,35.17,35.2,35.15,35.19,403012.0,28.7568,28.7813,28.7404,28.7731,403012.0
2020-09-02 15:35:00,35.19,35.21,35.16,35.2,242326.0,28.7731,28.7895,28.7486,28.7813,242326.0
2020-09-02 15:40:00,35.2,35.26,35.19,35.23,263695.0,28.7813,28.8304,28.7731,28.8058,263695.0
2020-09-02 15:45:00,35.24,35.27,35.23,35.27,323808.0,28.814,28.8385,28.8058,28.8385,323808.0
2020-09-02 15:50:00,35.27,35.3,35.24,35.3,372737.0,28.8385,28.8631,28.814,28.8631,372737.0
2020-09-02 15:55:00,35.3,35.3,35.22,35.23,1108205.0,28.8631,28.8631,28.7976,28.8058,1108205.0
2020-09-03 09:30:00,35.17,35.39,35.11,35.37,594981.0,28.7568,28.9366,28.7077,28.9203,594981.0
2020-09-03 09:35:00,35.37,35.63,35.36,35.56,540105.0,28.9203,29.1329,28.9121,29.0756,540105.0
2020-09-03 09:40:00,35.56,35.74,35.51,35.71,405076.0,29.0756,29.2228,29.0348,29.1983,405076.0
2020-09-03 09:45:00,35.72,35.87,35.72,35.86,693005.0,29.2065,29.3291,29.2065,29.3209,693005.0
2020-09-03 09:50:00,35.86,35.9,35.69,35.73,895388.0,29.3209,29.3536,29.1819,29.2146,895388.0
2020-09-03 09:55:00,35.73,35.88,35.71,35.79,468079.0,29.2146,29.3373,29.1983,29.2637,468079.0
2020-09-03 10:00:00,35.78,35.79,35.62,35.66,434774.0,29.2555,29.2637,29.1247,29.1574,434774.0
2020-09-03 10:05:00,35.66,35.68,35.52,35.57,290362.0,29.1574,29.1738,29.0429,29.0838,290362.0
2020-09-03 10:10:00,35.57,35.75,35.54,35.68,681202.0,29.0838,29.231,29.0593,29.1738,681202.0
2020-09-03 10:15:00,35.67,35.71,35.62,35.68,215677.0,29.1656,29.1983,29.1247,29.1738,215677.0
2020-09-03 10:20:00,35.69,35.76,35.56,35.58,505428.0,29.1819,29.2392,29.0756,29.092,505428.0
2020-09-03 10:25:00,35.57,35.67,35.57,35.67,783287.0,29.0838,29.1656,29.0838,29.1656,783287.0
2020-09-03 10:30:00,35.67,35.81,35.59,35.79,484974.0,29.1656,29.2801,29.1002,29.2637,484974.0
2020-09-03 10:35:00,35.78,35.8,35.68,35.77,596272.0,29.2555,29.2719,29.1738,29.2474,596272.0
2020-09-03 10:40:00,35.77,35.78,35.64,35.68,320857.0,29.2474,29.2555,29.1411,29.1738,320857.0
2020-09-03 10:45:00,35.67,35.73,35.59,35.59,429810.0,29.1656,29.2146,29.1002,29.1002,429810.0
2020-09-03 10:50:00,35.6,35.62,35.47,35.54,729815.0,29.1084,29.1247,29.0021,29.0593,729815.0
2020-09-03 10:55:00,35.55,35.6,35.49,35.52,360956.0,29.0675,29.1084,29.0184,29.0429,360956.0
2020-09-03 11:00:00,35.53,35.54,35.38,35.38,406154.0,29.0511,29.0593,28.9285,28.9285,406154.0
2020-09-03 11:05:00,35.39,35.41,35.23,35.27,702750.0,28.9366,28.953,28.8058,28.8385,702750.0
2020-09-03 11:10:00,35.28,35.37,35.26,35.3,864340.0,28.8467,28.9203,28.8304,28.8631,864340.0
2020-09-03 11:15:00,35.29,35.3,34.93,34.94,655565.0,28.8549,28.8631,28.5605,28.5687,655565.0
2020-09-03 11:20:00,34.93,35.04,34.86,34.98,527840.0,28.5605,28.6505,28.5033,28.6014,527840.0
2020-09-03 11:25:00,34.98,35.13,34.94,35.06,401938.0,28.6014,28.7241,28.5687,28.6668,401938.0
2020-09-03 11:30:00,35.06,35.22,35.01,35.18,304024.0,28.6668,28.7976,28.6259,28.7649,304024.0
2020-09-03 11:35:00,35.18,35.3,35.12,35.27,386971.0,28.7649,28.8631,28.7159,28.8385,386971.0
2020-09-03 11:40:00,35.27,35.43,35.27,35.34,533520.0,28.8385,28.9694,28.8385,28.8958,533520.0
2020-09-03 11:45:00,35.34,35.37,35.27,35.29,405063.0,28.8958,28.9203,28.8385,28.8549,405063.0
2020-09-03 11:50:00,35.29,35.41,35.26,35.39,178505.0,28.8549,28.953,28.8304,28.9366,178505.0
2020-09-03 11:55:00,35.4,35.4,35.3,35.35,239769.0,28.9448,28.9448,28.8631,28.9039,239769.0
2020-09-03 12:00:00,35.36,35.44,35.29,35.43,370507.0,28.9121,28.9775,28.8549,28.9694,370507.0
2020-09-03 12:05:00,35.42,35.51,35.39,35.5,271320.0,28.9612,29.0348,28.9366,29.0266,271320.0
2020-09-03 12:10:00,35.5,35.53,35.45,35.49,222076.0,29.0266,29.0511,28.9857,29.0184,222076.0
2020-09-03 12:15:00,35.48,35.53,35.43,35.52,521253.0,29.0102,29.0511,28.9694,29.0429,521253.0
2020-09-03 12:20:00,35.51,35.52,35.48,35.51,243680.0,29.0348,29.0429,29.0102,29.0348,243680.0
2020-09-03 12:25:00,35.5,35.52,35.44,35.45,405635.0,29.0266,29.0429,28.9775,28.9857,405635.0
2020-09-03 12:30:00,35.45,35.52,35.38,35.39,449859.0,28.9857,29.0429,28.9285,28.9366,449859.0
2020-09-03 12:35:00,35.38,35.44,35.32,35.39,447965.0,28.9285,28.9775,28.8794,28.9366,447965.0
2020-09-03 12:40:00,35.38,35.39,35.25,35.25,211418.0,28.9285,28.9366,28.8222,28.8222,211418.0
2020-09-03 12:45:00,35.25,35.3,35.21,35.23,538903.0,28.8222,28.8631,28.7895,28.8058,538903.0
2020-09-03 12:50:00,35.23,35.27,35.18,35.27,419961.0,28.8058,28.8385,28.7649,28.8385,419961.0
2020-09-03 12:55:00,35.27,35.37,35.24,35.26,436326.0,28.8385,28.9203,28.814,28.8304,436326.0
2020-09-03 13:00:00,35.27,35.28,35.09,35.14,466125.0,28.8385,28.8467,28.6914,28.7322,466125.0
2020-09-03 13:05:00,35.14,35.26,35.13,35.24,434660.0,28.7322,28.8304,28.7241,28.814,434660.0
2020-09-03 13:10:00,35.24,35.32,35.22,35.31,344002.0,28.814,28.8794,28.7976,28.8712,344002.0
2020-09-03 13:15:00,35.31,35.32,35.13,35.17,419659.0,28.8712,28.8794,28.7241,28.7568,419659.0
2020-09-03 13:20:00,35.17,35.25,35.14,35.21,314660.0,28.7568,28.8222,28.7322,28.7895,314660.0
2020-09-03 13:25:00,35.2,35.25,35.09,35.24,147859.0,28.7813,28.8222,28.6914,28.814,147859.0
2020-09-03 13:30:00,35.23,35.23,35.05,35.08,352728.0,28.8058,28.8058,28.6586,28.6832,352728.0
2020-09-03 13:35:00,35.08,35.14,35.07,35.09,172217.0,28.6832,28.7322,28.675,28.6914,172217.0
2020-09-03 13:40:00,35.1,35.14,35.06,35.1,155410.0,28.6995,28.7322,28.6668,28.6995,155410.0
2020-09-03 13:45:00,35.11,35.14,35.07,35.07,131965.0,28.7077,28.7322,28.675,28.675,131965.0
2020-09-03 13:50:00,35.08,35.23,35.08,35.22,183758.0,28.6832,28.8058,28.6832,28.7976,183758.0
2020-09-03 13:55:00,35.22,35.23,35.14,35.15,136905.0,28.7976,28.8058,28.7322,28.7404,136905.0
2020-09-03 14:00:00,35.14,35.2,35.11,35.15,327592.0,28.7322,28.7813,28.7077,28.7404,327592.0
2020-09-03 14:05:00,35.16,35.18,35.11,35.15,270823.0,28.7486,28.7649,28.7077,28.7404,270823.0
2020-09-03 14:10:00,35.15,35.19,35.07,35.1,329561.0,28.7404,28.7731,28.675,28.6995,329561.0
2020-09-03 14:15:00,35.1,35.11,34.99,35.0,414914.0,28.6995,28.7077,28.6096,28.6178,414914.0
2020-09-03 14:20:00,35.01,35.08,35.01,35.02,295136.0,28.6259,28.6832,28.6259,28.6341,295136.0
2020-09-03 14:25:00,35.02,35.1,34.99,35.08,377887.0,28.6341,28.6995,28.6096,28.6832,377887.0
2020-09-03 14:30:00,35.07,35.17,35.04,35.13,291004.0,28.675,28.7568,28.6505,28.7241,291004.0
2020-09-03 14:35:00,35.13,35.13,34.99,35.0,2235589.0,28.7241,28.7241,28.6096,28.6178,2235589.0
2020-09-03 14:40:00,35.01,35.03,34.93,34.96,305066.0,28.6259,28.6423,28.5605,28.5851,305066.0
2020-09-03 14:45:00,34.95,34.99,34.92,34.94,354827.0,28.5769,28.6096,28.5524,28.5687,354827.0
2020-09-03 14:50:00,34.95,34.98,34.89,34.93,451553.0,28.5769,28.6014,28.5278,28.5605,451553.0
2020-09-03 14:55:00,34.94,34.94,34.85,34.86,417095.0,28.5687,28.5687,28.4951,28.5033,417095.0
2020-09-03 15:00:00,34.86,34.93,34.85,34.88,371663.0,28.5033,28.5605,28.4951,28.5196,371663.0
2020-09-03 15:05:00,34.88,34.95,34.83,34.92,428471.0,28.5196,28.5769,28.4788,28.5524,428471.0
2020-09-03 15:10:00,34.92,34.98,34.88,34.98,782975.0,28.5524,28.6014,28.5196,28.6014,782975.0
2020-09-03 15:15:00,34.98,35.0,34.92,34.93,276753.0,28.6014,28.6178,28.5524,28.5605,276753.0
2020-09-03 15:20:00,34.93,34.94,34.83,34.85,393420.0,28.5605,28.5687,28.4788,28.4951,393420.0
2020-09-03 15:25:00,34.84,34.95,34.82,34.89,467002.0,28.4869,28.5769,28.4706,28.5278,467002.0
2020-09-03 15:30:00,34.88,34.94,34.84,34.84,492317.0,28.5196,28.5687,28.4869,28.4869,492317.0
2020-09-03 15:35:00,34.84,35.02,34.84,34.91,533702.0,28.4869,28.6341,28.4869,28.5442,533702.0
2020-09-03 15:40:00,34.91,34.93,34.86,34.9,367940.0,28.5442,28.5605,28.5033,28.536,367940.0
2020-09-03 15:45:00,34.9,34.93,34.81,34.83,661582.0,28.536,28.5605,28.4624,28.4788,661582.0
2020-09-03 15:50:00,34.82,35.0,34.77,34.98,1241408.0,28.4706,28.6178,28.4297,28.6014,1241408.0
2020-09-03 15:55:00,34.99,35.02,34.94,34.99,858665.0,28.6096,28.6341,28.5687,28.6096,858665.0
2020-09-04 09:30:00,35.34,35.46,35.13,35.44,1035454.0,28.8958,28.9939,28.7241,28.9775,1035454.0
2020-09-04 09:35:00,35.44,35.51,35.28,35.32,509127.0,28.9775,29.0348,28.8467,28.8794,509127.0
2020-09-04 09:40:00,35.32,35.51,35.29,35.45,761215.0,28.8794,29.0348,28.8549,28.9857,761215.0
2020-09-04 09:45:00,35.45,35.58,35.42,35.48,737212.0,28.9857,29.092,28.9612,29.0102,737212.0
2020-09-04 09:50:00,35.49,35.51,35.26,35.32,760185.0,29.0184,29.0348,28.8304,28.8794,760185.0
2020-09-04 09:55:00,35.32,35.4,35.16,35.19,744583.0,28.8794,28.9448,28.7486,28.7731,744583.0
2020-09-04 10:00:00,35.18,35.23,35.11,35.15,632579.0,28.7649,28.8058,28.7077,28.7404,632579.0
2020-09-04 10:05:00,35.15,35.2,35.1,35.11,312367.0,28.7404,28.7813,28.6995,28.7077,312367.0
2020-09-04 10:10:00,35.11,35.15,35.07,35.11,409555.0,28.7077,28.7404,28.675,28.7077,409555.0
2020-09-04 10:15:00,35.11,35.14,34.99,35.0,687230.0,28.7077,28.7322,28.6096,28.6178,687230.0
2020-09-04 10:20:00,35.0,35.18,34.94,35.12,683094.0,28.6178,28.7649,28.5687,28.7159,683094.0
2020-09-04 10:25:00,35.12,35.18,34.93,34.96,918298.0,28.7159,28.7649,28.5605,28.5851,918298.0
2020-09-04 10:30:00,34.96,35.07,34.95,34.97,533475.0,28.5851,28.675,28.5769,28.5932,533475.0
2020-09-04 10:35:00,34.98,34.99,34.73,34.86,711296.0,28.6014,28.6096,28.397,28.5033,711296.0
2020-09-04 10:40:00,34.86,34.89,34.71,34.72,1050518.0,28.5033,28.5278,28.3806,28.3888,1050518.0
2020-09-04 10:45:00,34.72,34.92,34.71,34.9,872206.0,28.3888,28.5524,28.3806,28.536,872206.0
2020-09-04 10:50:00,34.89,34.89,34.73,34.8,607454.0,28.5278,28.5278,28.397,28.4542,607454.0
2020-09-04 10:55:00,34.8,34.85,34.74,34.8,796836.0,28.4542,28.4951,28.4052,28.4542,796836.0
2020-09-04 11:00:00,34.8,34.81,34.7,34.73,497170.0,28.4542,28.4624,28.3725,28.397,497170.0
2020-09-04 11:05:00,34.73,34.74,34.56,34.56,481207.0,28.397,28.4052,28.258,28.258,481207.0
2020-09-04 11:10:00,34.57,34.65,34.51,34.63,444418.0,28.2662,28.3316,28.2171,28.3152,444418.0
2020-09-04 11:15:00,34.63,34.72,34.6,34.69,348804.0,28.3152,28.3888,28.2907,28.3643,348804.0
2020-09-04 11:20:00,34.69,34.72,34.58,34.61,447128.0,28.3643,28.3888,28.2743,28.2989,447128.0
2020-09-04 11:25:00,34.62,34.63,34.48,34.55,361442.0,28.3071,28.3152,28.1926,28.2498,361442.0
2020-09-04 11:30:00,34.55,34.72,34.54,34.71,535709.0,28.2498,28.3888,28.2416,28.3806,535709.0
2020-09-04 11:35:00,34.7,34.72,34.64,34.65,306922.0,28.3725,28.3888,28.3234,28.3316,306922.0
2020-09-04 11:40:00,34.65,34.67,34.55,34.55,242031.0,28.3316,28.3479,28.2498,28.2498,242031.0
2020-09-04 11:45:00,34.55,34.58,34.48,34.48,290799.0,28.2498,28.2743,28.1926,28.1926,290799.0
2020-09-04 11:50:00,34.48,34.66,34.44,34.66,193204.0,28.1926,28.3398,28.1599,28.3398,193204.0
2020-09-04 11:55:00,34.66,34.67,34.56,34.61,286628.0,28.3398,28.3479,28.258,28.2989,286628.0
2020-09-04 12:00:00,34.61,34.65,34.57,34.57,290713.0,28.2989,28.3316,28.2662,28.2662,290713.0
2020-09-04 12:05:00,34.58,34.64,34.57,34.62,152845.0,28.2743,28.3234,28.2662,28.3071,152845.0
2020-09-04 12:10:00,34.62,34.73,34.62,34.72,220311.0,28.3071,28.397,28.3071,28.3888,220311.0
2020-09-04 12:15:00,34.73,34.73,34.65,34.73,260260.0,28.397,28.397,28.3316,28.397,260260.0
2020-09-04 12:20:00,34.73,34.82,34.67,34.81,272311.0,28.397,28.4706,28.3479,28.4624,272311.0
2020-09-04 12:25:00,34.81,34.83,34.75,34.77,304673.0,28.4624,28.4788,28.4133,28.4297,304673.0
2020-09-04 12:30:00,34.77,34.77,34.68,34.69,235417.0,28.4297,28.4297,28.3561,28.3643,235417.0
2020-09-04 12:35:00,34.69,34.78,34.68,34.76,184311.0,28.3643,28.4379,28.3561,28.4215,184311.0
2020-09-04 12:40:00,34.77,34.84,34.76,34.82,418553.0,28.4297,28.4869,28.4215,28.4706,418553.0
2020-09-04 12:45:00,34.82,34.95,34.81,34.89,443066.0,28.4706,28.5769,28.4624,28.5278,443066.0
2020-09-04 12:50:00,34.89,34.94,34.86,34.89,263150.0,28.5278,28.5687,28.5033,28.5278,263150.0
2020-09-04 12:55:00,34.89,34.89,34.82,34.84,302910.0,28.5278,28.5278,28.4706,28.4869,302910.0
2020-09-04 13:00:00,34.84,34.86,34.77,34.77,183558.0,28.4869,28.5033,28.4297,28.4297,183558.0
2020-09-04 13:05:00,34.78,34.81,34.77,34.79,205263.0,28.4379,28.4624,28.4297,28.4461,205263.0
2020-09-04 13:10:00,34.78,34.8,34.75,34.8,118959.0,28.4379,28.4542,28.4133,28.4542,118959.0
2020-09-04 13:15:00,34.79,34.8,34.7,34.71,134544.0,28.4461,28.4542,28.3725,28.3806,134544.0
2020-09-04 13:20:00,34.7,34.76,34.7,34.75,204505.0,28.3725,28.4215,28.3725,28.4133,204505.0
2020-09-04 13:25:00,34.75,34.77,34.71,34.72,233339.0,28.4133,28.4297,28.3806,28.3888,233339.0
2020-09-04 13:30:00,34.7,34.72,34.61,34.64,297484.0,28.3725,28.3888,28.2989,28.3234,297484.0
2020-09-04 13:35:00,34.65,34.65,34.57,34.61,193672.0,28.3316,28.3316,28.2662,28.2989,193672.0
2020-09-04 13:40:00,34.61,34.63,34.59,34.63,120414.0,28.2989,28.3152,28.2825,28.3152,120414.0
2020-09-04 13:45:00,34.62,34.72,34.62,34.71,264487.0,28.3071,28.3888,28.3071,28.3806,264487.0
2020-09-04 13:50:00,34.72,34.76,34.64,34.75,235817.0,28.3888,28.4215,28.3234,28.4133,235817.0
2020-09-04 13:55:00,34.75,34.77,34.72,34.76,249231.0,28.4133,28.4297,28.3888,28.4215,249231.0
2020-09-04 14:00:00,34.75,34.79,34.72,34.74,391581.0,28.4133,28.4461,28.3888,28.4052,391581.0
2020-09-04 14:05:00,34.75,34.81,34.74,34.76,131951.0,28.4133,28.4624,28.4052,28.4215,131951.0
2020-09-04 14:10:00,34.75,34.77,34.71,34.73,169083.0,28.4133,28.4297,28.3806,28.397,169083.0
2020-09-04 14:15:00,34.73,34.79,34.71,34.76,140445.0,28.397,28.4461,28.3806,28.4215,140445.0
2020-09-04 14:20:00,34.75,34.79,34.73,34.74,180694.0,28.4133,28.4461,28.397,28.4052,180694.0
2020-09-04 14:25:00,34.74,34.8,34.73,34.78,98671.0,28.4052,28.4542,28.397,28.4379,98671.0
2020-09-04 14:30:00,34.78,34.79,34.74,34.75,114522.0,28.4379,28.4461,28.4052,28.4133,114522.0
2020-09-04 14:35:00,34.75,34.87,34.75,34.86,353792.0,28.4133,28.5115,28.4133,28.5033,353792.0
2020-09-04 14:40:00,34.86,34.96,34.85,34.91,296569.0,28.5033,28.5851,28.4951,28.5442,296569.0
2020-09-04 14:45:00,34.92,35.0,34.91,34.98,305900.0,28.5524,28.6178,28.5442,28.6014,305900.0
2020-09-04 14:50:00,34.98,35.0,34.92,34.93,350694.0,28.6014,28.6178,28.5524,28.5605,350694.0
2020-09-04 14:55:00,34.93,35.01,34.93,35.01,291616.0,28.5605,28.6259,28.5605,28.6259,291616.0
2020-09-04 15:00:00,35.01,35.02,34.96,34.96,360026.0,28.6259,28.6341,28.5851,28.5851,360026.0
2020-09-04 15:05:00,34.96,34.98,34.92,34.95,215906.0,28.5851,28.6014,28.5524,28.5769,215906.0
2020-09-04 15:10:00,34.95,34.96,34.87,34.88,300010.0,28.5769,28.5851,28.5115,28.5196,300010.0
2020-09-04 15:15:00,34.89,35.02,34.89,35.0,311945.0,28.5278,28.6341,28.5278,28.6178,311945.0
2020-09-04 15:20:00,35.0,35.02,34.97,34.98,227986.0,28.6178,28.6341,28.5932,28.6014,227986.0
2020-09-04 15:25:00,34.98,35.06,34.95,35.03,486612.0,28.6014,28.6668,28.5769,28.6423,486612.0
2020-09-04 15:30:00,35.02,35.04,34.92,34.95,560231.0,28.6341,28.6505,28.5524,28.5769,560231.0
2020-09-04 15:35:00,34.96,34.97,34.83,34.86,858675.0,28.5851,28.5932,28.4788,28.5033,858675.0
2020-09-04 15:40:00,34.86,34.89,34.83,34.84,385539.0,28.5033,28.5278,28.4788,28.4869,385539.0
2020-09-04 15:45:00,34.84,34.93,34.79,34.8,830263.0,28.4869,28.5605,28.4461,28.4542,830263.0
2020-09-04 15:50:00,34.8,34.89,34.78,34.85,785318.0,28.4542,28.5278,28.4379,28.4951,785318.0
2020-09-04 15:55:00,34.86,34.91,34.84,34.89,1522365.0,28.5033,28.5442,28.4869,28.5278,1522365.0
2020-09-08 09:30:00,34.21,34.37,33.91,33.92,1628850.0,27.9718,28.1026,27.7265,27.7347,1628850.0
2020-09-08 09:35:00,33.91,33.93,33.72,33.81,1740041.0,27.7265,27.7429,27.5712,27.6448,1740041.0
2020-09-08 09:40:00,33.81,33.95,33.72,33.72,1320235.0,27.6448,27.7592,27.5712,27.5712,1320235.0
2020-09-08 09:45:00,33.72,33.73,33.42,33.49,2226187.0,27.5712,27.5793,27.3259,27.3831,2226187.0
2020-09-08 09:50:00,33.49,33.55,33.39,33.47,1461394.0,27.3831,27.4322,27.3013,27.3668,1461394.0
2020-09-08 09:55:00,33.47,33.66,33.42,33.56,1031195.0,27.3668,27.5221,27.3259,27.4403,1031195.0
2020-09-08 10:00:00,33.56,33.59,33.43,33.44,1211452.0,27.4403,27.4649,27.3341,27.3422,1211452.0
2020-09-08 10:05:00,33.44,33.54,33.37,33.5,1065704.0,27.3422,27.424,27.285,27.3913,1065704.0
2020-09-08 10:10:00,33.51,33.61,33.44,33.58,986424.0,27.3995,27.4812,27.3422,27.4567,986424.0
2020-09-08 10:15:00,33.58,33.58,33.38,33.39,662436.0,27.4567,27.4567,27.2932,27.3013,662436.0
2020-09-08 10:20:00,33.39,33.54,33.32,33.51,1475155.0,27.3013,27.424,27.2441,27.3995,1475155.0
2020-09-08 10:25:00,33.5,33.55,33.45,33.53,836506.0,27.3913,27.4322,27.3504,27.4158,836506.0
2020-09-08 10:30:00,33.53,33.62,33.5,33.55,738716.0,27.4158,27.4894,27.3913,27.4322,738716.0
2020-09-08 10:35:00,33.55,33.6,33.49,33.59,1094193.0,27.4322,27.4731,27.3831,27.4649,1094193.0
2020-09-08 10:40:00,33.59,33.6,33.35,33.38,863186.0,27.4649,27.4731,27.2686,27.2932,863186.0
2020-09-08 10:45:00,33.37,33.44,33.29,33.3,548479.0,27.285,27.3422,27.2196,27.2278,548479.0
2020-09-08 10:50:00,33.29,33.36,33.25,33.3,834847.0,27.2196,27.2768,27.1869,27.2278,834847.0
2020-09-08 10:55:00,33.3,33.35,33.27,33.29,602345.0,27.2278,27.2686,27.2032,27.2196,602345.0
2020-09-08 11:00:00,33.29,33.53,33.22,33.52,716299.0,27.2196,27.4158,27.1623,27.4076,716299.0
2020-09-08 11:05:00,33.52,33.58,33.46,33.57,289731.0,27.4076,27.4567,27.3586,27.4485,289731.0
2020-09-08 11:10:00,33.57,33.6,33.51,33.56,735136.0,27.4485,27.4731,27.3995,27.4403,735136.0
2020-09-08 11:15:00,33.56,33.66,33.54,33.64,880008.0,27.4403,27.5221,27.424,27.5058,880008.0
2020-09-08 11:20:00,33.65,33.68,33.59,33.67,450528.0,27.5139,27.5385,27.4649,27.5303,450528.0
2020-09-08 11:25:00,33.68,33.78,33.63,33.74,515552.0,27.5385,27.6202,27.4976,27.5875,515552.0
2020-09-08 11:30:00,33.74,33.77,33.63,33.72,347118.0,27.5875,27.6121,27.4976,27.5712,347118.0
2020-09-08 11:35:00,33.71,33.82,33.71,33.76,323495.0,27.563,27.6529,27.563,27.6039,323495.0
2020-09-08 11:40:00,33.75,33.78,33.67,33.7,580121.0,27.5957,27.6202,27.5303,27.5548,580121.0
2020-09-08 11:45:00,33.7,33.72,33.61,33.63,773211.0,27.5548,27.5712,27.4812,27.4976,773211.0
2020-09-08 11:50:00,33.63,33.66,33.5,33.5,433353.0,27.4976,27.5221,27.3913,27.3913,433353.0
2020-09-08 11:55:00,33.5,33.59,33.48,33.53,516656.0,27.3913,27.4649,27.3749,27.4158,516656.0
2020-09-08 12:00:00,33.53,33.66,33.52,33.64,451677.0,27.4158,27.5221,27.4076,27.5058,451677.0
2020-09-08 12:05:00,33.64,33.72,33.61,33.65,478977.0,27.5058,27.5712,27.4812,27.5139,478977.0
2020-09-08 12:10:00,33.65,33.82,33.65,33.8,318248.0,27.5139,27.6529,27.5139,27.6366,318248.0
2020-09-08 12:15:00,33.79,33.9,33.78,33.88,528399.0,27.6284,27.7183,27.6202,27.702,528399.0
2020-09-08 12:20:00,33.87,33.91,33.83,33.9,338997.0,27.6938,27.7265,27.6611,27.7183,338997.0
2020-09-08 12:25:00,33.9,33.92,33.84,33.85,267113.0,27.7183,27.7347,27.6693,27.6775,267113.0
2020-09-08 12:30:00,33.86,33.89,33.81,33.83,364651.0,27.6856,27.7102,27.6448,27.6611,364651.0
2020-09-08 12:35:00,33.83,33.86,33.78,33.81,323119.0,27.6611,27.6856,27.6202,27.6448,323119.0
2020-09-08 12:40:00,33.8,33.9,33.8,33.9,378990.0,27.6366,27.7183,27.6366,27.7183,378990.0
2020-09-08 12:45:00,33.89,33.95,33.89,33.9,240355.0,27.7102,27.7592,27.7102,27.7183,240355.0
2020-09-08 12:50:00,33.9,33.96,33.88,33.95,163334.0,27.7183,27.7674,27.702,27.7592,163334.0
2020-09-08 12:55:00,33.95,33.98,33.93,33.96,187336.0,27.7592,27.7838,27.7429,27.7674,187336.0
2020-09-08 13:00:00,33.96,33.98,33.92,33.97,213691.0,27.7674,27.7838,27.7347,27.7756,213691.0
2020-09-08 13:05:00,33.97,33.99,33.93,33.95,184010.0,27.7756,27.7919,27.7429,27.7592,184010.0
2020-09-08 13:10:00,33.96,34.04,33.95,34.02,300460.0,27.7674,27.8328,27.7592,27.8165,300460.0
2020-09-08 13:15:00,34.02,34.04,33.98,33.99,253441.0,27.8165,27.8328,27.7838,27.7919,253441.0
2020-09-08 13:20:00,34.0,34.0,33.92,33.94,243111.0,27.8001,27.8001,27.7347,27.7511,243111.0
2020-09-08 13:25:00,33.94,34.01,33.94,33.97,194246.0,27.7511,27.8083,27.7511,27.7756,194246.0
2020-09-08 13:30:00,33.98,34.05,33.94,34.03,281342.0,27.7838,27.841,27.7511,27.8246,281342.0
2020-09-08 13:35:00,34.04,34.08,34.02,34.03,161758.0,27.8328,27.8655,27.8165,27.8246,161758.0
2020-09-08 13:40:00,34.03,34.06,33.97,33.98,94127.0,27.8246,27.8492,27.7756,27.7838,94127.0
2020-09-08 13:45:00,33.99,33.99,33.91,33.98,166901.0,27.7919,27.7919,27.7265,27.7838,166901.0
2020-09-08 13:50:00,33.98,34.01,33.96,33.98,80217.0,27.7838,27.8083,27.7674,27.7838,80217.0
2020-09-08 13:55:00,33.98,34.03,33.95,33.95,234080.0,27.7838,27.8246,27.7592,27.7592,234080.0
2020-09-08 14:00:00,33.96,33.98,33.91,33.95,155694.0,27.7674,27.7838,27.7265,27.7592,155694.0
2020-09-08 14:05:00,33.95,34.0,33.92,33.99,189425.0,27.7592,27.8001,27.7347,27.7919,189425.0
2020-09-08 14:10:00,33.99,34.0,33.87,33.88,175647.0,27.7919,27.8001,27.6938,27.702,175647.0
2020-09-08 14:15:00,33.89,33.89,33.8,33.82,238604.0,27.7102,27.7102,27.6366,27.6529,238604.0
2020-09-08 14:20:00,33.82,33.83,33.76,33.77,574239.0,27.6529,27.6611,27.6039,27.6121,574239.0
2020-09-08 14:25:00,33.76,33.81,33.74,33.81,475011.0,27.6039,27.6448,27.5875,27.6448,475011.0
2020-09-08 14:30:00,33.81,33.81,33.75,33.78,486958.0,27.6448,27.6448,27.5957,27.6202,486958.0
2020-09-08 14:35:00,33.78,33.79,33.7,33.72,523690.0,27.6202,27.6284,27.5548,27.5712,523690.0
2020-09-08 14:40:00,33.71,33.73,33.63,33.64,373364.0,27.563,27.5793,27.4976,27.5058,373364.0
2020-09-08 14:45:00,33.64,33.7,33.63,33.67,273304.0,27.5058,27.5548,27.4976,27.5303,273304.0
2020-09-08 14:50:00,33.67,33.68,33.61,33.64,391696.0,27.5303,27.5385,27.4812,27.5058,391696.0
2020-09-08 14:55:00,33.63,33.77,33.61,33.76,649915.0,27.4976,27.6121,27.4812,27.6039,649915.0
2020-09-08 15:00:00,33.76,33.76,33.54,33.54,596136.0,27.6039,27.6039,27.424,27.424,596136.0
2020-09-08 15:05:00,33.55,33.63,33.54,33.63,345497.0,27.4322,27.4976,27.424,27.4976,345497.0
2020-09-08 15:10:00,33.62,33.72,33.61,33.69,466240.0,27.4894,27.5712,27.4812,27.5466,466240.0
2020-09-08 15:15:00,33.68,33.7,33.61,33.7,650833.0,27.5385,27.5548,27.4812,27.5548,650833.0
2020-09-08 15:20:00,33.69,33.72,33.66,33.69,529562.0,27.5466,27.5712,27.5221,27.5466,529562.0
2020-09-08 15:25:00,33.69,33.75,33.65,33.74,643666.0,27.5466,27.5957,27.5139,27.5875,643666.0
2020-09-08 15:30:00,33.73,33.79,33.63,33.65,626276.0,27.5793,27.6284,27.4976,27.5139,626276.0
2020-09-08 15:35:00,33.65,33.72,33.64,33.67,461177.0,27.5139,27.5712,27.5058,27.5303,461177.0
2020-09-08 15:40:00,33.68,33.73,33.66,33.73,535645.0,27.5385,27.5793,27.5221,27.5793,535645.0
2020-09-08 15:45:00,33.73,33.75,33.67,33.67,1271598.0,27.5793,27.5957,27.5303,27.5303,1271598.0
2020-09-08 15:50:00,33.68,33.68,33.56,33.57,1000217.0,27.5385,27.5385,27.4403,27.4485,1000217.0
2020-09-08 15:55:00,33.57,33.67,33.56,33.59,1560187.0,27.4485,27.5303,27.4403,27.4649,1560187.0
2020-09-09 09:30:00,33.98,33.98,33.72,33.8,917824.0,27.7838,27.7838,27.5712,27.6366,917824.0
2020-09-09 09:35:00,33.8,34.03,33.75,33.98,552595.0,27.6366,27.8246,27.5957,27.7838,552595.0
2020-09-09 09:40:00,33.98,33.98,33.79,33.82,557849.0,27.7838,27.7838,27.6284,27.6529,557849.0
2020-09-09 09:45:00,33.82,33.94,33.78,33.93,245899.0,27.6529,27.7511,27.6202,27.7429,245899.0
2020-09-09 09:50:00,33.93,34.17,33.93,34.07,450908.0,27.7429,27.9391,27.7429,27.8573,450908.0
2020-09-09 09:55:00,34.07,34.16,33.96,34.15,310317.0,27.8573,27.9309,27.7674,27.9228,310317.0
2020-09-09 10:00:00,34.15,34.17,34.06,34.08,840104.0,27.9228,27.9391,27.8492,27.8655,840104.0
2020-09-09 10:05:00,34.08,34.12,33.93,33.95,399443.0,27.8655,27.8982,27.7429,27.7592,399443.0
2020-09-09 10:10:00,33.96,34.04,33.92,33.93,389746.0,27.7674,27.8328,27.7347,27.7429,389746.0
2020-09-09 10:15:00,33.94,34.09,33.94,34.07,350469.0,27.7511,27.8737,27.7511,27.8573,350469.0
2020-09-09 10:20:00,34.07,34.11,34.03,34.06,245727.0,27.8573,27.8901,27.8246,27.8492,245727.0
2020-09-09 10:25:00,34.07,34.08,33.85,33.85,290222.0,27.8573,27.8655,27.6775,27.6775,290222.0
2020-09-09 10:30:00,33.86,33.94,33.86,33.89,254426.0,27.6856,27.7511,27.6856,27.7102,254426.0
2020-09-09 10:35:00,33.89,33.89,33.82,33.86,345031.0,27.7102,27.7102,27.6529,27.6856,345031.0
2020-09-09 10:40:00,33.87,33.9,33.84,33.87,245081.0,27.6938,27.7183,27.6693,27.6938,245081.0
2020-09-09 10:45:00,33.87,33.88,33.79,33.82,423515.0,27.6938,27.702,27.6284,27.6529,423515.0
2020-09-09 10:50:00,33.81,33.83,33.75,33.76,231689.0,27.6448,27.6611,27.5957,27.6039,231689.0
2020-09-09 10:55:00,33.75,33.81,33.71,33.81,290479.0,27.5957,27.6448,27.563,27.6448,290479.0
2020-09-09 11:00:00,33.83,33.94,33.82,33.93,769810.0,27.6611,27.7511,27.6529,27.7429,769810.0
2020-09-09 11:05:00,33.94,33.97,33.87,33.9,388433.0,27.7511,27.7756,27.6938,27.7183,388433.0
2020-09-09 11:10:00,33.9,33.94,33.86,33.88,552638.0,27.7183,27.7511,27.6856,27.702,552638.0
2020-09-09 11:15:00,33.88,33.89,33.81,33.82,186680.0,27.702,27.7102,27.6448,27.6529,186680.0
2020-09-09 11:20:00,33.82,33.91,33.81,33.87,200620.0,27.6529,27.7265,27.6448,27.6938,200620.0
2020-09-09 11:25:00,33.86,33.99,33.86,33.98,167714.0,27.6856,27.7919,27.6856,27.7838,167714.0
2020-09-09 11:30:00,33.98,34.07,33.97,34.04,265972.0,27.7838,27.8573,27.7756,27.8328,265972.0
2020-09-09 11:35:00,34.04,34.06,33.99,34.02,291680.0,27.8328,27.8492,27.7919,27.8165,291680.0
2020-09-09 11:40:00,34.02,34.02,33.96,34.01,77123.0,27.8165,27.8165,27.7674,27.8083,77123.0
2020-09-09 11:45:00,34.01,34.05,33.99,34.0,194883.0,27.8083,27.841,27.7919,27.8001,194883.0
2020-09-09 11:50:00,34.0,34.05,33.94,33.95,256470.0,27.8001,27.841,27.7511,27.7592,256470.0
2020-09-09 11:55:00,33.94,33.95,33.84,33.85,317488.0,27.7511,27.7592,27.6693,27.6775,317488.0
2020-09-09 12:00:00,33.84,33.88,33.82,33.88,203285.0,27.6693,27.702,27.6529,27.702,203285.0
2020-09-09 12:05:00,33.89,33.89,33.84,33.84,220500.0,27.7102,27.7102,27.6693,27.6693,220500.0
2020-09-09 12:10:00,33.84,33.86,33.78,33.8,311330.0,27.6693,27.6856,27.6202,27.6366,311330.0
2020-09-09 12:15:00,33.8,33.83,33.79,33.81,137524.0,27.6366,27.6611,27.6284,27.6448,137524.0
2020-09-09 12:20:00,33.82,33.84,33.8,33.83,102681.0,27.6529,27.6693,27.6366,27.6611,102681.0
2020-09-09 12:25:00,33.82,33.87,33.82,33.82,178280.0,27.6529,27.6938,27.6529,27.6529,178280.0
2020-09-09 12:30:00,33.83,33.93,33.82,33.91,149453.0,27.6611,27.7429,27.6529,27.7265,149453.0
2020-09-09 12:35:00,33.92,33.94,33.89,33.93,77066.0,27.7347,27.7511,27.7102,27.7429,77066.0
2020-09-09 12:40:00,33.93,33.93,33.86,33.87,444376.0,27.7429,27.7429,27.6856,27.6938,444376.0
2020-09-09 12:45:00,33.87,33.88,33.78,33.78,193833.0,27.6938,27.702,27.6202,27.6202,193833.0
2020-09-09 12:50:00,33.78,33.79,33.72,33.74,168779.0,27.6202,27.6284,27.5712,27.5875,168779.0
2020-09-09 12:55:00,33.73,33.76,33.72,33.76,183790.0,27.5793,27.6039,27.5712,27.6039,183790.0
2020-09-09 13:00:00,33.75,33.86,33.72,33.84,238327.0,27.5957,27.6856,27.5712,27.6693,238327.0
2020-09-09 13:05:00,33.85,33.93,33.84,33.92,173048.0,27.6775,27.7429,27.6693,27.7347,173048.0
2020-09-09 13:10:00,33.93,33.99,33.93,33.97,131424.0,27.7429,27.7919,27.7429,27.7756,131424.0
2020-09-09 13:15:00,33.97,33.99,33.94,33.99,119689.0,27.7756,27.7919,27.7511,27.7919,119689.0
2020-09-09 13:20:00,33.99,34.06,33.99,34.03,195171.0,27.7919,27.8492,27.7919,27.8246,195171.0
2020-09-09 13:25:00,34.03,34.05,33.99,34.02,149144.0,27.8246,27.841,27.7919,27.8165,149144.0
2020-09-09 13:30:00,34.03,34.08,34.01,34.02,216566.0,27.8246,27.8655,27.8083,27.8165,216566.0
2020-09-09 13:35:00,34.02,34.07,34.0,34.05,121661.0,27.8165,27.8573,27.8001,27.841,121661.0
2020-09-09 13:40:00,34.05,34.05,33.99,34.0,120714.0,27.841,27.841,27.7919,27.8001,120714.0
2020-09-09 13:45:00,33.99,34.03,33.97,33.99,245628.0,27.7919,27.8246,27.7756,27.7919,245628.0
2020-09-09 13:50:00,33.99,34.06,33.99,34.0,126665.0,27.7919,27.8492,27.7919,27.8001,126665.0
2020-09-09 13:55:00,34.01,34.02,33.97,34.01,232682.0,27.8083,27.8165,27.7756,27.8083,232682.0
2020-09-09 14:00:00,34.02,34.06,33.97,33.98,154352.0,27.8165,27.8492,27.7756,27.7838,154352.0
2020-09-09 14:05:00,33.99,34.08,33.99,34.08,306010.0,27.7919,27.8655,27.7919,27.8655,306010.0
2020-09-09 14:10:00,34.08,34.08,34.04,34.05,89951.0,27.8655,27.8655,27.8328,27.841,89951.0
2020-09-09 14:15:00,34.05,34.05,33.97,33.98,60461.0,27.841,27.841,27.7756,27.7838,60461.0
2020-09-09 14:20:00,33.98,34.03,33.95,33.95,162210.0,27.7838,27.8246,27.7592,27.7592,162210.0
2020-09-09 14:25:00,33.95,33.96,33.93,33.94,77814.0,27.7592,27.7674,27.7429,27.7511,77814.0
2020-09-09 14:30:00,33.95,34.08,33.95,34.05,93409.0,27.7592,27.8655,27.7592,27.841,93409.0
2020-09-09 14:35:00,34.05,34.08,34.04,34.04,115180.0,27.841,27.8655,27.8328,27.8328,115180.0
2020-09-09 14:40:00,34.05,34.07,34.02,34.05,81575.0,27.841,27.8573,27.8165,27.841,81575.0
2020-09-09 14:45:00,34.05,34.08,34.02,34.07,153359.0,27.841,27.8655,27.8165,27.8573,153359.0
2020-09-09 14:50:00,34.07,34.09,34.02,34.02,109072.0,27.8573,27.8737,27.8165,27.8165,109072.0
2020-09-09 14:55:00,34.03,34.04,34.0,34.02,260952.0,27.8246,27.8328,27.8001,27.8165,260952.0
2020-09-09 15:00:00,34.02,34.07,34.0,34.05,411658.0,27.8165,27.8573,27.8001,27.841,411658.0
2020-09-09 15:05:00,34.05,34.06,34.01,34.03,283980.0,27.841,27.8492,27.8083,27.8246,283980.0
2020-09-09 15:10:00,34.03,34.04,34.0,34.01,254180.0,27.8246,27.8328,27.8001,27.8083,254180.0
2020-09-09 15:15:00,34.0,34.07,34.0,34.06,295235.0,27.8001,27.8573,27.8001,27.8492,295235.0
2020-09-09 15:20:00,34.07,34.11,34.03,34.06,419729.0,27.8573,27.8901,27.8246,27.8492,419729.0
2020-09-09 15:25:00,34.06,34.06,33.98,34.01,458906.0,27.8492,27.8492,27.7838,27.8083,458906.0
2020-09-09 15:30:00,34.01,34.03,33.96,33.97,258491.0,27.8083,27.8246,27.7674,27.7756,258491.0
2020-09-09 15:35:00,33.97,33.99,33.93,33.95,365279.0,27.7756,27.7919,27.7429,27.7592,365279.0
2020-09-09 15:40:00,33.95,33.97,33.92,33.93,369029.0,27.7592,27.7756,27.7347,27.7429,369029.0
2020-09-09 15:45:00,33.94,33.94,33.9,33.92,413510.0,27.7511,27.7511,27.7183,27.7347,413510.0
2020-09-09 15:50:00,33.92,33.93,33.87,33.9,585696.0,27.7347,27.7429,27.6938,27.7183,585696.0
2020-09-09 15:55:00,33.9,33.9,33.8,33.81,1079566.0,27.7183,27.7183,27.6366,27.6448,1079566.0
2020-09-10 09:30:00,33.93,33.97,33.75,33.97,1111174.0,27.7429,27.7756,27.5957,27.7756,1111174.0
2020-09-10 09:35:00,33.96,33.97,33.73,33.77,528899.0,27.7674,27.7756,27.5793,27.6121,528899.0
2020-09-10 09:40:00,33.79,33.83,33.67,33.73,448394.0,27.6284,27.6611,27.5303,27.5793,448394.0
2020-09-10 09:45:00,33.73,33.86,33.66,33.81,532067.0,27.5793,27.6856,27.5221,27.6448,532067.0
2020-09-10 09:50:00,33.81,33.86,33.76,33.76,660525.0,27.6448,27.6856,27.6039,27.6039,660525.0
2020-09-10 09:55:00,33.77,33.83,33.62,33.63,487675.0,27.6121,27.6611,27.4894,27.4976,487675.0
2020-09-10 10:00:00,33.63,33.73,33.62,33.68,437585.0,27.4976,27.5793,27.4894,27.5385,437585.0
2020-09-10 10:05:00,33.67,33.7,33.61,33.62,313509.0,27.5303,27.5548,27.4812,27.4894,313509.0
2020-09-10 10:10:00,33.61,33.71,33.61,33.67,273708.0,27.4812,27.563,27.4812,27.5303,273708.0
2020-09-10 10:15:00,33.68,33.82,33.67,33.82,298588.0,27.5385,27.6529,27.5303,27.6529,298588.0
2020-09-10 10:20:00,33.81,33.82,33.68,33.69,283805.0,27.6448,27.6529,27.5385,27.5466,283805.0
2020-09-10 10:25:00,33.69,33.7,33.58,33.6,268140.0,27.5466,27.5548,27.4567,27.4731,268140.0
2020-09-10 10:30:00,33.61,33.66,33.57,33.59,165314.0,27.4812,27.5221,27.4485,27.4649,165314.0
2020-09-10 10:35:00,33.59,33.63,33.58,33.59,241611.0,27.4649,27.4976,27.4567,27.4649,241611.0
2020-09-10 10:40:00,33.59,33.66,33.56,33.58,266701.0,27.4649,27.5221,27.4403,27.4567,266701.0
2020-09-10 10:45:00,33.59,33.61,33.48,33.5,440086.0,27.4649,27.4812,27.3749,27.3913,440086.0
2020-09-10 10:50:00,33.5,33.54,33.45,33.53,178463.0,27.3913,27.424,27.3504,27.4158,178463.0
2020-09-10 10:55:00,33.53,33.54,33.36,33.39,719471.0,27.4158,27.424,27.2768,27.3013,719471.0
2020-09-10 11:00:00,33.39,33.42,33.34,33.4,545495.0,27.3013,27.3259,27.2605,27.3095,545495.0
2020-09-10 11:05:00,33.39,33.44,33.37,33.43,263065.0,27.3013,27.3422,27.285,27.3341,263065.0
2020-09-10 11:10:00,33.43,33.48,33.39,33.46,181256.0,27.3341,27.3749,27.3013,27.3586,181256.0
2020-09-10 11:15:00,33.45,33.47,33.31,33.39,404521.0,27.3504,27.3668,27.2359,27.3013,404521.0
2020-09-10 11:20:00,33.4,33.51,33.39,33.47,321452.0,27.3095,27.3995,27.3013,27.3668,321452.0
2020-09-10 11:25:00,33.46,33.48,33.43,33.45,183438.0,27.3586,27.3749,27.3341,27.3504,183438.0
2020-09-10 11:30:00,33.45,33.5,33.42,33.42,156979.0,27.3504,27.3913,27.3259,27.3259,156979.0
2020-09-10 11:35:00,33.43,33.46,33.39,33.4,297085.0,27.3341,27.3586,27.3013,27.3095,297085.0
2020-09-10 11:40:00,33.4,33.48,33.38,33.42,150851.0,27.3095,27.3749,27.2932,27.3259,150851.0
2020-09-10 11:45:00,33.43,33.43,33.34,33.42,314290.0,27.3341,27.3341,27.2605,27.3259,314290.0
2020-09-10 11:50:00,33.42,33.44,33.36,33.36,228387.0,27.3259,27.3422,27.2768,27.2768,228387.0
2020-09-10 11:55:00,33.36,33.38,33.32,33.34,205284.0,27.2768,27.2932,27.2441,27.2605,205284.0
2020-09-10 12:00:00,33.33,33.43,33.32,33.38,247399.0,27.2523,27.3341,27.2441,27.2932,247399.0
2020-09-10 12:05:00,33.39,33.43,33.36,33.37,304344.0,27.3013,27.3341,27.2768,27.285,304344.0
2020-09-10 12:10:00,33.37,33.42,33.34,33.35,233033.0,27.285,27.3259,27.2605,27.2686,233033.0
2020-09-10 12:15:00,33.34,33.38,33.29,33.3,243068.0,27.2605,27.2932,27.2196,27.2278,243068.0
2020-09-10 12:20:00,33.3,33.32,33.23,33.26,295605.0,27.2278,27.2441,27.1705,27.1951,295605.0
2020-09-10 12:25:00,33.26,33.28,33.23,33.27,284142.0,27.1951,27.2114,27.1705,27.2032,284142.0
2020-09-10 12:30:00,33.27,33.28,33.19,33.19,606651.0,27.2032,27.2114,27.1378,27.1378,606651.0
2020-09-10 12:35:00,33.19,33.2,33.09,33.12,627628.0,27.1378,27.146,27.0561,27.0806,627628.0
2020-09-10 12:40:00,33.11,33.16,33.07,33.09,251677.0,27.0724,27.1133,27.0397,27.0561,251677.0
2020-09-10 12:45:00,33.09,33.1,33.01,33.03,979822.0,27.0561,27.0642,26.9906,27.007,979822.0
2020-09-10 12:50:00,33.03,33.14,33.02,33.13,342407.0,27.007,27.0969,26.9988,27.0888,342407.0
2020-09-10 12:55:00,33.13,33.15,33.1,33.1,157932.0,27.0888,27.1051,27.0642,27.0642,157932.0
2020-09-10 13:00:00,33.11,33.18,33.1,33.18,202488.0,27.0724,27.1296,27.0642,27.1296,202488.0
2020-09-10 13:05:00,33.18,33.23,33.16,33.22,156841.0,27.1296,27.1705,27.1133,27.1623,156841.0
2020-09-10 13:10:00,33.23,33.26,33.2,33.21,192068.0,27.1705,27.1951,27.146,27.1542,192068.0
2020-09-10 13:15:00,33.2,33.29,33.2,33.29,321339.0,27.146,27.2196,27.146,27.2196,321339.0
2020-09-10 13:20:00,33.29,33.29,33.21,33.21,160015.0,27.2196,27.2196,27.1542,27.1542,160015.0
2020-09-10 13:25:00,33.21,33.21,33.14,33.18,348170.0,27.1542,27.1542,27.0969,27.1296,348170.0
2020-09-10 13:30:00,33.18,33.22,33.15,33.17,174303.0,27.1296,27.1623,27.1051,27.1215,174303.0
2020-09-10 13:35:00,33.16,33.19,33.08,33.09,239568.0,27.1133,27.1378,27.0479,27.0561,239568.0
2020-09-10 13:40:00,33.08,33.09,33.01,33.03,338939.0,27.0479,27.0561,26.9906,27.007,338939.0
2020-09-10 13:45:00,33.02,33.06,33.01,33.02,129102.0,26.9988,27.0315,26.9906,26.9988,129102.0
2020-09-10 13:50:00,33.02,33.03,32.97,33.0,433661.0,26.9988,27.007,26.9579,26.9825,433661.0
2020-09-10 13:55:00,33.0,33.06,32.99,33.05,209152.0,26.9825,27.0315,26.9743,27.0233,209152.0
2020-09-10 14:00:00,33.05,33.15,33.0,33.15,377378.0,27.0233,27.1051,26.9825,27.1051,377378.0
2020-09-10 14:05:00,33.15,33.15,33.09,33.12,301080.0,27.1051,27.1051,27.0561,27.0806,301080.0
2020-09-10 14:10:00,33.12,33.15,33.08,33.08,159343.0,27.0806,27.1051,27.0479,27.0479,159343.0
2020-09-10 14:15:00,33.09,33.09,32.99,33.01,496078.0,27.0561,27.0561,26.9743,26.9906,496078.0
2020-09-10 14:20:00,33.01,33.04,32.93,32.94,429839.0,26.9906,27.0152,26.9252,26.9334,429839.0
2020-09-10 14:25:00,32.95,33.03,32.89,32.91,621304.0,26.9416,27.007,26.8925,26.9089,621304.0
2020-09-10 14:30:00,32.89,33.0,32.87,32.98,547317.0,26.8925,26.9825,26.8762,26.9661,547317.0
2020-09-10 14:35:00,32.97,32.98,32.91,32.93,502768.0,26.9579,26.9661,26.9089,26.9252,502768.0
2020-09-10 14:40:00,32.93,32.93,32.79,32.79,357419.0,26.9252,26.9252,26.8108,26.8108,357419.0
2020-09-10 14:45:00,32.8,32.9,32.78,32.89,777970.0,26.8189,26.9007,26.8026,26.8925,777970.0
2020-09-10 14:50:00,32.88,32.92,32.81,32.82,403013.0,26.8843,26.917,26.8271,26.8353,403013.0
2020-09-10 14:55:00,32.82,32.93,32.81,32.88,441470.0,26.8353,26.9252,26.8271,26.8843,441470.0
2020-09-10 15:00:00,32.88,32.89,32.81,32.82,350530.0,26.8843,26.8925,26.8271,26.8353,350530.0
2020-09-10 15:05:00,32.82,32.89,32.79,32.8,1056944.0,26.8353,26.8925,26.8108,26.8189,1056944.0
2020-09-10 15:10:00,32.79,32.9,32.73,32.79,830850.0,26.8108,26.9007,26.7617,26.8108,830850.0
2020-09-10 15:15:00,32.79,32.8,32.67,32.68,451196.0,26.8108,26.8189,26.7126,26.7208,451196.0
2020-09-10 15:20:00,32.69,32.75,32.65,32.65,512126.0,26.729,26.778,26.6963,26.6963,512126.0
2020-09-10 15:25:00,32.65,32.72,32.59,32.7,753948.0,26.6963,26.7535,26.6472,26.7372,753948.0
2020-09-10 15:30:00,32.7,32.76,32.66,32.73,814740.0,26.7372,26.7862,26.7045,26.7617,814740.0
2020-09-10 15:35:00,32.73,32.75,32.67,32.72,655153.0,26.7617,26.778,26.7126,26.7535,655153.0
2020-09-10 15:40:00,32.71,32.77,32.68,32.75,531561.0,26.7453,26.7944,26.7208,26.778,531561.0
2020-09-10 15:45:00,32.74,32.75,32.6,32.63,634495.0,26.7699,26.778,26.6554,26.6799,634495.0
2020-09-10 15:50:00,32.63,32.64,32.57,32.61,1674756.0,26.6799,26.6881,26.6309,26.6636,1674756.0
2020-09-10 15:55:00,32.61,32.67,32.56,32.56,2606269.0,26.6636,26.7126,26.6227,26.6227,2606269.0
2020-09-11 09:30:00,32.64,32.66,32.4,32.56,1021692.0,26.6881,26.7045,26.4919,26.6227,1021692.0
2020-09-11 09:35:00,32.56,32.69,32.52,32.63,659511.0,26.6227,26.729,26.59,26.6799,659511.0
2020-09-11 09:40:00,32.62,32.63,32.48,32.61,541773.0,26.6718,26.6799,26.5573,26.6636,541773.0
2020-09-11 09:45:00,32.61,32.66,32.46,32.55,413011.0,26.6636,26.7045,26.5409,26.6145,413011.0
2020-09-11 09:50:00,32.55,32.6,32.5,32.55,420482.0,26.6145,26.6554,26.5736,26.6145,420482.0
2020-09-11 09:55:00,32.55,32.6,32.48,32.54,641514.0,26.6145,26.6554,26.5573,26.6063,641514.0
2020-09-11 10:00:00,32.53,32.66,32.5,32.63,687227.0,26.5982,26.7045,26.5736,26.6799,687227.0
2020-09-11 10:05:00,32.63,32.78,32.63,32.77,703088.0,26.6799,26.8026,26.6799,26.7944,703088.0
2020-09-11 10:10:00,32.77,32.78,32.63,32.77,400923.0,26.7944,26.8026,26.6799,26.7944,400923.0
2020-09-11 10:15:00,32.76,32.83,32.7,32.7,834977.0,26.7862,26.8435,26.7372,26.7372,834977.0
2020-09-11 10:20:00,32.7,32.79,32.69,32.77,280727.0,26.7372,26.8108,26.729,26.7944,280727.0
2020-09-11 10:25:00,32.78,32.81,32.67,32.74,257110.0,26.8026,26.8271,26.7126,26.7699,257110.0
2020-09-11 10:30:00,32.74,32.79,32.7,32.73,408258.0,26.7699,26.8108,26.7372,26.7617,408258.0
2020-09-11 10:35:00,32.73,32.75,32.64,32.73,478673.0,26.7617,26.778,26.6881,26.7617,478673.0
2020-09-11 10:40:00,32.73,32.82,32.7,32.8,387981.0,26.7617,26.8353,26.7372,26.8189,387981.0
2020-09-11 10:45:00,32.81,32.83,32.74,32.78,204893.0,26.8271,26.8435,26.7699,26.8026,204893.0
2020-09-11 10:50:00,32.77,32.77,32.7,32.72,186897.0,26.7944,26.7944,26.7372,26.7535,186897.0
2020-09-11 10:55:00,32.73,32.75,32.65,32.66,180680.0,26.7617,26.778,26.6963,26.7045,180680.0
2020-09-11 11:00:00,32.67,32.77,32.64,32.76,338028.0,26.7126,26.7944,26.6881,26.7862,338028.0
2020-09-11 11:05:00,32.76,32.79,32.72,32.77,184008.0,26.7862,26.8108,26.7535,26.7944,184008.0
2020-09-11 11:10:00,32.78,32.82,32.73,32.75,207412.0,26.8026,26.8353,26.7617,26.778,207412.0
2020-09-11 11:15:00,32.76,32.78,32.7,32.73,220261.0,26.7862,26.8026,26.7372,26.7617,220261.0
2020-09-11 11:20:00,32.72,32.75,32.64,32.73,372693.0,26.7535,26.778,26.6881,26.7617,372693.0
2020-09-11 11:25:00,32.72,32.78,32.7,32.73,347544.0,26.7535,26.8026,26.7372,26.7617,347544.0
2020-09-11 11:30:00,32.73,32.75,32.67,32.69,374490.0,26.7617,26.778,26.7126,26.729,374490.0
2020-09-11 11:35:00,32.68,32.73,32.66,32.67,255809.0,26.7208,26.7617,26.7045,26.7126,255809.0
2020-09-11 11:40:00,32.68,32.7,32.64,32.67,181355.0,26.7208,26.7372,26.6881,26.7126,181355.0
2020-09-11 11:45:00,32.66,32.72,32.65,32.68,113231.0,26.7045,26.7535,26.6963,26.7208,113231.0
2020-09-11 11:50:00,32.67,32.69,32.62,32.64,134235.0,26.7126,26.729,26.6718,26.6881,134235.0
2020-09-11 11:55:00,32.64,32.69,32.62,32.65,191280.0,26.6881,26.729,26.6718,26.6963,191280.0
2020-09-11 12:00:00,32.66,32.73,32.62,32.71,137509.0,26.7045,26.7617,26.6718,26.7453,137509.0
2020-09-11 12:05:00,32.72,32.75,32.7,32.74,193442.0,26.7535,26.778,26.7372,26.7699,193442.0
2020-09-11 12:10:00,32.73,32.76,32.7,32.72,140431.0,26.7617,26.7862,26.7372,26.7535,140431.0
2020-09-11 12:15:00,32.72,32.73,32.67,32.69,128762.0,26.7535,26.7617,26.7126,26.729,128762.0
2020-09-11 12:20:00,32.7,32.74,32.7,32.73,110699.0,26.7372,26.7699,26.7372,26.7617,110699.0
2020-09-11 12:25:00,32.73,32.74,32.66,32.66,129178.0,26.7617,26.7699,26.7045,26.7045,129178.0
2020-09-11 12:30:00,32.66,32.67,32.62,32.64,183800.0,26.7045,26.7126,26.6718,26.6881,183800.0
2020-09-11 12:35:00,32.64,32.69,32.64,32.68,218842.0,26.6881,26.729,26.6881,26.7208,218842.0
2020-09-11 12:40:00,32.68,32.68,32.62,32.64,208179.0,26.7208,26.7208,26.6718,26.6881,208179.0
2020-09-11 12:45:00,32.64,32.74,32.63,32.72,194693.0,26.6881,26.7699,26.6799,26.7535,194693.0
2020-09-11 12:50:00,32.73,32.75,32.71,32.73,170570.0,26.7617,26.778,26.7453,26.7617,170570.0
2020-09-11 12:55:00,32.74,32.75,32.6,32.61,286119.0,26.7699,26.778,26.6554,26.6636,286119.0
2020-09-11 13:00:00,32.62,32.65,32.6,32.6,182984.0,26.6718,26.6963,26.6554,26.6554,182984.0
2020-09-11 13:05:00,32.61,32.61,32.51,32.54,339345.0,26.6636,26.6636,26.5818,26.6063,339345.0
2020-09-11 13:10:00,32.55,32.56,32.52,32.55,144684.0,26.6145,26.6227,26.59,26.6145,144684.0
2020-09-11 13:15:00,32.55,32.58,32.49,32.5,334859.0,26.6145,26.639,26.5655,26.5736,334859.0
2020-09-11 13:20:00,32.51,32.54,32.49,32.52,187123.0,26.5818,26.6063,26.5655,26.59,187123.0
2020-09-11 13:25:00,32.52,32.54,32.43,32.44,295041.0,26.59,26.6063,26.5164,26.5246,295041.0
2020-09-11 13:30:00,32.43,32.45,32.36,32.4,207286.0,26.5164,26.5328,26.4592,26.4919,207286.0
2020-09-11 13:35:00,32.4,32.46,32.38,32.39,238850.0,26.4919,26.5409,26.4755,26.4837,238850.0
2020-09-11 13:40:00,32.38,32.43,32.35,32.43,165472.0,26.4755,26.5164,26.451,26.5164,165472.0
2020-09-11 13:45:00,32.42,32.48,32.41,32.45,361452.0,26.5082,26.5573,26.5,26.5328,361452.0
2020-09-11 13:50:00,32.44,32.49,32.43,32.44,217820.0,26.5246,26.5655,26.5164,26.5246,217820.0
2020-09-11 13:55:00,32.44,32.45,32.4,32.43,113088.0,26.5246,26.5328,26.4919,26.5164,113088.0
2020-09-11 14:00:00,32.43,32.46,32.37,32.46,146869.0,26.5164,26.5409,26.4673,26.5409,146869.0
2020-09-11 14:05:00,32.46,32.51,32.45,32.48,129082.0,26.5409,26.5818,26.5328,26.5573,129082.0
2020-09-11 14:10:00,32.48,32.54,32.46,32.52,207377.0,26.5573,26.6063,26.5409,26.59,207377.0
2020-09-11 14:15:00,32.53,32.56,32.53,32.54,136518.0,26.5982,26.6227,26.5982,26.6063,136518.0
2020-09-11 14:20:00,32.53,32.57,32.49,32.56,149119.0,26.5982,26.6309,26.5655,26.6227,149119.0
2020-09-11 14:25:00,32.56,32.58,32.52,32.52,84342.0,26.6227,26.639,26.59,26.59,84342.0
2020-09-11 14:30:00,32.53,32.6,32.52,32.58,154401.0,26.5982,26.6554,26.59,26.639,154401.0
2020-09-11 14:35:00,32.58,32.62,32.56,32.62,261686.0,26.639,26.6718,26.6227,26.6718,261686.0
2020-09-11 14:40:00,32.61,32.64,32.57,32.62,236766.0,26.6636,26.6881,26.6309,26.6718,236766.0
2020-09-11 14:45:00,32.62,32.64,32.58,32.59,107843.0,26.6718,26.6881,26.639,26.6472,107843.0
2020-09-11 14:50:00,32.59,32.67,32.59,32.67,101075.0,26.6472,26.7126,26.6472,26.7126,101075.0
2020-09-11 14:55:00,32.67,32.7,32.64,32.66,165916.0,26.7126,26.7372,26.6881,26.7045,165916.0
2020-09-11 15:00:00,32.67,32.68,32.62,32.64,323676.0,26.7126,26.7208,26.6718,26.6881,323676.0
2020-09-11 15:05:00,32.64,32.66,32.57,32.58,209250.0,26.6881,26.7045,26.6309,26.639,209250.0
2020-09-11 15:10:00,32.57,32.6,32.52,32.6,703549.0,26.6309,26.6554,26.59,26.6554,703549.0
2020-09-11 15:15:00,32.6,32.7,32.59,32.69,190555.0,26.6554,26.7372,26.6472,26.729,190555.0
2020-09-11 15:20:00,32.69,32.76,32.68,32.73,274374.0,26.729,26.7862,26.7208,26.7617,274374.0
2020-09-11 15:25:00,32.73,32.76,32.69,32.73,223115.0,26.7617,26.7862,26.729,26.7617,223115.0
2020-09-11 15:30:00,32.74,32.76,32.67,32.67,333779.0,26.7699,26.7862,26.7126,26.7126,333779.0
2020-09-11 15:35:00,32.68,32.69,32.61,32.63,348034.0,26.7208,26.729,26.6636,26.6799,348034.0
2020-09-11 15:40:00,32.64,32.66,32.61,32.65,300046.0,26.6881,26.7045,26.6636,26.6963,300046.0
2020-09-11 15:45:00,32.65,32.7,32.63,32.69,362365.0,26.6963,26.7372,26.6799,26.729,362365.0
2020-09-11 15:50:00,32.7,32.72,32.64,32.64,364562.0,26.7372,26.7535,26.6881,26.6881,364562.0
2020-09-11 15:55:00,32.65,32.66,32.59,32.63,1180868.0,26.6963,26.7045,26.6472,26.6799,1180868.0
2020-09-14 09:30:00,32.66,32.71,32.48,32.57,804202.0,26.7045,26.7453,26.5573,26.6309,804202.0
2020-09-14 09:35:00,32.57,32.69,32.55,32.65,414639.0,26.6309,26.729,26.6145,26.6963,414639.0
2020-09-14 09:40:00,32.66,32.77,32.65,32.72,474185.0,26.7045,26.7944,26.6963,26.7535,474185.0
2020-09-14 09:45:00,32.72,32.72,32.56,32.59,415986.0,26.7535,26.7535,26.6227,26.6472,415986.0
2020-09-14 09:50:00,32.59,32.78,32.59,32.75,289932.0,26.6472,26.8026,26.6472,26.778,289932.0
2020-09-14 09:55:00,32.76,32.78,32.69,32.72,210021.0,26.7862,26.8026,26.729,26.7535,210021.0
2020-09-14 10:00:00,32.72,32.76,32.62,32.64,262822.0,26.7535,26.7862,26.6718,26.6881,262822.0
2020-09-14 10:05:00,32.64,32.71,32.62,32.65,256249.0,26.6881,26.7453,26.6718,26.6963,256249.0
2020-09-14 10:10:00,32.65,32.7,32.62,32.63,156586.0,26.6963,26.7372,26.6718,26.6799,156586.0
2020-09-14 10:15:00,32.63,32.71,32.61,32.7,232787.0,26.6799,26.7453,26.6636,26.7372,232787.0
2020-09-14 10:20:00,32.7,32.75,32.68,32.71,319254.0,26.7372,26.778,26.7208,26.7453,319254.0
2020-09-14 10:25:00,32.7,32.71,32.62,32.66,354477.0,26.7372,26.7453,26.6718,26.7045,354477.0
2020-09-14 10:30:00,32.66,32.76,32.65,32.68,252370.0,26.7045,26.7862,26.6963,26.7208,252370.0
2020-09-14 10:35:00,32.69,32.73,32.63,32.63,183978.0,26.729,26.7617,26.6799,26.6799,183978.0
2020-09-14 10:40:00,32.63,32.73,32.62,32.7,259945.0,26.6799,26.7617,26.6718,26.7372,259945.0
2020-09-14 10:45:00,32.7,32.76,32.7,32.74,239269.0,26.7372,26.7862,26.7372,26.7699,239269.0
2020-09-14 10:50:00,32.73,32.78,32.67,32.67,182049.0,26.7617,26.8026,26.7126,26.7126,182049.0
2020-09-14 10:55:00,32.67,32.7,32.63,32.63,233507.0,26.7126,26.7372,26.6799,26.6799,233507.0
2020-09-14 11:00:00,32.64,32.68,32.62,32.64,151761.0,26.6881,26.7208,26.6718,26.6881,151761.0
2020-09-14 11:05:00,32.64,32.67,32.63,32.66,194267.0,26.6881,26.7126,26.6799,26.7045,194267.0
2020-09-14 11:10:00,32.66,32.76,32.64,32.74,180115.0,26.7045,26.7862,26.6881,26.7699,180115.0
2020-09-14 11:15:00,32.74,32.76,32.72,32.74,130696.0,26.7699,26.7862,26.7535,26.7699,130696.0
2020-09-14 11:20:00,32.75,32.8,32.71,32.78,213500.0,26.778,26.8189,26.7453,26.8026,213500.0
2020-09-14 11:25:00,32.78,32.81,32.78,32.79,272063.0,26.8026,26.8271,26.8026,26.8108,272063.0
2020-09-14 11:30:00,32.79,32.9,32.78,32.89,175033.0,26.8108,26.9007,26.8026,26.8925,175033.0
2020-09-14 11:35:00,32.89,32.94,32.85,32.91,185504.0,26.8925,26.9334,26.8598,26.9089,185504.0
2020-09-14 11:40:00,32.9,32.96,32.86,32.9,237381.0,26.9007,26.9498,26.868,26.9007,237381.0
2020-09-14 11:45:00,32.91,32.92,32.85,32.87,130945.0,26.9089,26.917,26.8598,26.8762,130945.0
2020-09-14 11:50:00,32.87,32.88,32.83,32.86,103570.0,26.8762,26.8843,26.8435,26.868,103570.0
2020-09-14 11:55:00,32.85,32.9,32.81,32.84,235050.0,26.8598,26.9007,26.8271,26.8516,235050.0
2020-09-14 12:00:00,32.83,32.9,32.83,32.89,286178.0,26.8435,26.9007,26.8435,26.8925,286178.0
2020-09-14 12:05:00,32.9,32.92,32.87,32.92,99629.0,26.9007,26.917,26.8762,26.917,99629.0
2020-09-14 12:10:00,32.92,32.95,32.91,32.94,60269.0,26.917,26.9416,26.9089,26.9334,60269.0
2020-09-14 12:15:00,32.93,33.0,32.93,32.99,137084.0,26.9252,26.9825,26.9252,26.9743,137084.0
2020-09-14 12:20:00,33.0,33.03,32.97,33.0,183183.0,26.9825,27.007,26.9579,26.9825,183183.0
2020-09-14 12:25:00,33.0,33.03,32.97,33.02,101759.0,26.9825,27.007,26.9579,26.9988,101759.0
2020-09-14 12:30:00,33.02,33.04,33.0,33.02,179448.0,26.9988,27.0152,26.9825,26.9988,179448.0
2020-09-14 12:35:00,33.02,33.05,33.02,33.03,81905.0,26.9988,27.0233,26.9988,27.007,81905.0
2020-09-14 12:40:00,33.04,33.08,33.01,33.02,90331.0,27.0152,27.0479,26.9906,26.9988,90331.0
2020-09-14 12:45:00,33.02,33.08,33.02,33.04,204439.0,26.9988,27.0479,26.9988,27.0152,204439.0
2020-09-14 12:50:00,33.04,33.11,33.03,33.11,159895.0,27.0152,27.0724,27.007,27.0724,159895.0
2020-09-14 12:55:00,33.11,33.13,33.06,33.07,267790.0,27.0724,27.0888,27.0315,27.0397,267790.0
2020-09-14 13:00:00,33.06,33.15,33.05,33.11,296342.0,27.0315,27.1051,27.0233,27.0724,296342.0
2020-09-14 13:05:00,33.11,33.12,33.07,33.09,352190.0,27.0724,27.0806,27.0397,27.0561,352190.0
2020-09-14 13:10:00,33.09,33.11,33.07,33.1,193478.0,27.0561,27.0724,27.0397,27.0642,193478.0
2020-09-14 13:15:00,33.11,33.13,33.08,33.09,107717.0,27.0724,27.0888,27.0479,27.0561,107717.0
2020-09-14 13:20:00,33.1,33.11,33.06,33.09,175177.0,27.0642,27.0724,27.0315,27.0561,175177.0
2020-09-14 13:25:00,33.08,33.16,33.07,33.16,173072.0,27.0479,27.1133,27.0397,27.1133,173072.0
2020-09-14 13:30:00,33.16,33.17,33.09,33.1,346699.0,27.1133,27.1215,27.0561,27.0642,346699.0
2020-09-14 13:35:00,33.1,33.12,33.08,33.09,110216.0,27.0642,27.0806,27.0479,27.0561,110216.0
2020-09-14 13:40:00,33.09,33.1,33.04,33.05,342948.0,27.0561,27.0642,27.0152,27.0233,342948.0
2020-09-14 13:45:00,33.05,33.1,33.04,33.08,255570.0,27.0233,27.0642,27.0152,27.0479,255570.0
2020-09-14 13:50:00,33.08,33.13,33.07,33.12,362830.0,27.0479,27.0888,27.0397,27.0806,362830.0
2020-09-14 13:55:00,33.12,33.15,33.09,33.11,201985.0,27.0806,27.1051,27.0561,27.0724,201985.0
2020-09-14 14:00:00,33.12,33.14,33.1,33.12,170478.0,27.0806,27.0969,27.0642,27.0806,170478.0
2020-09-14 14:05:00,33.12,33.16,33.11,33.14,142732.0,27.0806,27.1133,27.0724,27.0969,142732.0
2020-09-14 14:10:00,33.14,33.15,33.11,33.14,61989.0,27.0969,27.1051,27.0724,27.0969,61989.0
2020-09-14 14:15:00,33.14,33.15,33.07,33.08,85882.0,27.0969,27.1051,27.0397,27.0479,85882.0
2020-09-14 14:20:00,33.08,33.11,33.07,33.09,112235.0,27.0479,27.0724,27.0397,27.0561,112235.0
2020-09-14 14:25:00,33.08,33.13,33.05,33.08,125323.0,27.0479,27.0888,27.0233,27.0479,125323.0
2020-09-14 14:30:00,33.08,33.1,33.07,33.08,101531.0,27.0479,27.0642,27.0397,27.0479,101531.0
2020-09-14 14:35:00,33.09,33.1,33.06,33.06,60048.0,27.0561,27.0642,27.0315,27.0315,60048.0
2020-09-14 14:40:00,33.07,33.12,33.06,33.12,152809.0,27.0397,27.0806,27.0315,27.0806,152809.0
2020-09-14 14:45:00,33.12,33.13,33.1,33.12,74406.0,27.0806,27.0888,27.0642,27.0806,74406.0
2020-09-14 14:50:00,33.12,33.14,33.07,33.08,94699.0,27.0806,27.0969,27.0397,27.0479,94699.0
2020-09-14 14:55:00,33.08,33.08,33.0,33.06,381493.0,27.0479,27.0479,26.9825,27.0315,381493.0
2020-09-14 15:00:00,33.06,33.08,33.0,33.01,119285.0,27.0315,27.0479,26.9825,26.9906,119285.0
2020-09-14 15:05:00,33.02,33.04,32.98,33.02,288381.0,26.9988,27.0152,26.9661,26.9988,288381.0
2020-09-14 15:10:00,33.02,33.02,32.95,32.97,310714.0,26.9988,26.9988,26.9416,26.9579,310714.0
2020-09-14 15:15:00,32.97,32.98,32.92,32.96,320219.0,26.9579,26.9661,26.917,26.9498,320219.0
2020-09-14 15:20:00,32.96,32.96,32.86,32.9,263597.0,26.9498,26.9498,26.868,26.9007,263597.0
2020-09-14 15:25:00,32.91,32.96,32.9,32.95,253674.0,26.9089,26.9498,26.9007,26.9416,253674.0
2020-09-14 15:30:00,32.95,32.95,32.86,32.9,448846.0,26.9416,26.9416,26.868,26.9007,448846.0
2020-09-14 15:35:00,32.9,32.92,32.86,32.9,213402.0,26.9007,26.917,26.868,26.9007,213402.0
2020-09-14 15:40:00,32.91,32.95,32.9,32.95,468392.0,26.9089,26.9416,26.9007,26.9416,468392.0
2020-09-14 15:45:00,32.95,32.99,32.93,32.99,330407.0,26.9416,26.9743,26.9252,26.9743,330407.0
2020-09-14 15:50:00,32.98,33.0,32.92,32.93,333874.0,26.9661,26.9825,26.917,26.9252,333874.0
2020-09-14 15:55:00,32.93,32.94,32.87,32.87,478051.0,26.9252,26.9334,26.8762,26.8762,478051.0
2020-09-15 09:30:00,33.09,33.28,32.93,33.25,795593.0,27.0561,27.2114,26.9252,27.1869,795593.0
2020-09-15 09:35:00,33.24,33.33,33.24,33.3,549987.0,27.1787,27.2523,27.1787,27.2278,549987.0
2020-09-15 09:40:00,33.3,33.39,33.23,33.26,820163.0,27.2278,27.3013,27.1705,27.1951,820163.0
2020-09-15 09:45:00,33.26,33.26,33.01,33.04,416765.0,27.1951,27.1951,26.9906,27.0152,416765.0
2020-09-15 09:50:00,33.02,33.07,32.93,33.0,291615.0,26.9988,27.0397,26.9252,26.9825,291615.0
2020-09-15 09:55:00,32.99,33.0,32.91,32.92,282335.0,26.9743,26.9825,26.9089,26.917,282335.0
2020-09-15 10:00:00,32.91,33.0,32.88,32.92,643953.0,26.9089,26.9825,26.8843,26.917,643953.0
2020-09-15 10:05:00,32.92,32.95,32.86,32.9,264379.0,26.917,26.9416,26.868,26.9007,264379.0
2020-09-15 10:10:00,32.91,32.99,32.85,32.97,271896.0,26.9089,26.9743,26.8598,26.9579,271896.0
2020-09-15 10:15:00,32.97,33.06,32.94,33.02,294562.0,26.9579,27.0315,26.9334,26.9988,294562.0
2020-09-15 10:20:00,33.02,33.05,32.91,32.94,427481.0,26.9988,27.0233,26.9089,26.9334,427481.0
2020-09-15 10:25:00,32.94,32.99,32.91,32.94,188158.0,26.9334,26.9743,26.9089,26.9334,188158.0
2020-09-15 10:30:00,32.93,33.05,32.9,33.04,442896.0,26.9252,27.0233,26.9007,27.0152,442896.0
2020-09-15 10:35:00,33.04,33.1,33.01,33.09,350621.0,27.0152,27.0642,26.9906,27.0561,350621.0
2020-09-15 10:40:00,33.09,33.14,33.06,33.09,646649.0,27.0561,27.0969,27.0315,27.0561,646649.0
2020-09-15 10:45:00,33.09,33.13,33.05,33.12,166514.0,27.0561,27.0888,27.0233,27.0806,166514.0
2020-09-15 10:50:00,33.13,33.19,33.13,33.15,350538.0,27.0888,27.1378,27.0888,27.1051,350538.0
2020-09-15 10:55:00,33.15,33.2,33.11,33.12,171253.0,27.1051,27.146,27.0724,27.0806,171253.0
2020-09-15 11:00:00,33.12,33.2,33.11,33.15,187776.0,27.0806,27.146,27.0724,27.1051,187776.0
2020-09-15 11:05:00,33.15,33.19,33.13,33.16,128949.0,27.1051,27.1378,27.0888,27.1133,128949.0
2020-09-15 11:10:00,33.16,33.16,33.11,33.13,112216.0,27.1133,27.1133,27.0724,27.0888,112216.0
2020-09-15 11:15:00,33.12,33.15,33.07,33.12,124749.0,27.0806,27.1051,27.0397,27.0806,124749.0
2020-09-15 11:20:00,33.13,33.13,33.07,33.08,99092.0,27.0888,27.0888,27.0397,27.0479,99092.0
2020-09-15 11:25:00,33.09,33.1,33.05,33.09,128595.0,27.0561,27.0642,27.0233,27.0561,128595.0
2020-09-15 11:30:00,33.08,33.12,33.05,33.11,178729.0,27.0479,27.0806,27.0233,27.0724,178729.0
2020-09-15 11:35:00,33.11,33.18,33.1,33.16,594710.0,27.0724,27.1296,27.0642,27.1133,594710.0
2020-09-15 11:40:00,33.15,33.16,33.09,33.12,159879.0,27.1051,27.1133,27.0561,27.0806,159879.0
2020-09-15 11:45:00,33.13,33.13,33.06,33.1,100592.0,27.0888,27.0888,27.0315,27.0642,100592.0
2020-09-15 11:50:00,33.1,33.11,33.06,33.08,113480.0,27.0642,27.0724,27.0315,27.0479,113480.0
2020-09-15 11:55:00,33.08,33.08,33.01,33.01,122301.0,27.0479,27.0479,26.9906,26.9906,122301.0
2020-09-15 12:00:00,33.01,33.05,32.99,33.04,542577.0,26.9906,27.0233,26.9743,27.0152,542577.0
2020-09-15 12:05:00,33.04,33.06,33.01,33.03,168928.0,27.0152,27.0315,26.9906,27.007,168928.0
2020-09-15 12:10:00,33.03,33.06,32.99,33.04,253867.0,27.007,27.0315,26.9743,27.0152,253867.0
2020-09-15 12:15:00,33.03,33.1,33.02,33.1,175042.0,27.007,27.0642,26.9988,27.0642,175042.0
2020-09-15 12:20:00,33.1,33.11,33.05,33.07,109432.0,27.0642,27.0724,27.0233,27.0397,109432.0
2020-09-15 12:25:00,33.07,33.07,33.03,33.05,126581.0,27.0397,27.0397,27.007,27.0233,126581.0
2020-09-15 12:30:00,33.05,33.08,33.04,33.05,46466.0,27.0233,27.0479,27.0152,27.0233,46466.0
2020-09-15 12:35:00,33.05,33.06,33.02,33.03,69942.0,27.0233,27.0315,26.9988,27.007,69942.0
2020-09-15 12:40:00,33.03,33.03,32.93,32.95,70282.0,27.007,27.007,26.9252,26.9416,70282.0
2020-09-15 12:45:00,32.95,33.01,32.95,32.97,177135.0,26.9416,26.9906,26.9416,26.9579,177135.0
2020-09-15 12:50:00,32.97,32.99,32.94,32.95,113006.0,26.9579,26.9743,26.9334,26.9416,113006.0
2020-09-15 12:55:00,32.95,32.98,32.93,32.98,53614.0,26.9416,26.9661,26.9252,26.9661,53614.0
2020-09-15 13:00:00,32.97,33.0,32.95,33.0,239206.0,26.9579,26.9825,26.9416,26.9825,239206.0
2020-09-15 13:05:00,33.0,33.02,32.98,33.0,98539.0,26.9825,26.9988,26.9661,26.9825,98539.0
2020-09-15 13:10:00,33.0,33.02,32.99,33.0,134805.0,26.9825,26.9988,26.9743,26.9825,134805.0
2020-09-15 13:15:00,33.0,33.01,32.97,33.0,64457.0,26.9825,26.9906,26.9579,26.9825,64457.0
2020-09-15 13:20:00,33.0,33.0,32.95,32.97,64472.0,26.9825,26.9825,26.9416,26.9579,64472.0
2020-09-15 13:25:00,32.97,32.98,32.95,32.96,112529.0,26.9579,26.9661,26.9416,26.9498,112529.0
2020-09-15 13:30:00,32.96,32.97,32.94,32.96,101366.0,26.9498,26.9579,26.9334,26.9498,101366.0
2020-09-15 13:35:00,32.96,33.03,32.96,33.01,444958.0,26.9498,27.007,26.9498,26.9906,444958.0
2020-09-15 13:40:00,33.02,33.03,32.97,32.98,142793.0,26.9988,27.007,26.9579,26.9661,142793.0
2020-09-15 13:45:00,32.98,33.0,32.95,32.97,183353.0,26.9661,26.9825,26.9416,26.9579,183353.0
2020-09-15 13:50:00,32.97,32.98,32.92,32.92,169501.0,26.9579,26.9661,26.917,26.917,169501.0
2020-09-15 13:55:00,32.92,32.95,32.92,32.94,139054.0,26.917,26.9416,26.917,26.9334,139054.0
2020-09-15 14:00:00,32.94,32.95,32.88,32.88,237258.0,26.9334,26.9416,26.8843,26.8843,237258.0
2020-09-15 14:05:00,32.89,32.9,32.84,32.84,125783.0,26.8925,26.9007,26.8516,26.8516,125783.0
2020-09-15 14:10:00,32.84,32.86,32.83,32.86,60474.0,26.8516,26.868,26.8435,26.868,60474.0
2020-09-15 14:15:00,32.86,32.87,32.84,32.86,126178.0,26.868,26.8762,26.8516,26.868,126178.0
2020-09-15 14:20:00,32.86,32.88,32.84,32.86,109249.0,26.868,26.8843,26.8516,26.868,109249.0
2020-09-15 14:25:00,32.85,32.86,32.82,32.84,280830.0,26.8598,26.868,26.8353,26.8516,280830.0
2020-09-15 14:30:00,32.84,32.84,32.8,32.83,61616.0,26.8516,26.8516,26.8189,26.8435,61616.0
2020-09-15 14:35:00,32.83,32.87,32.83,32.84,59024.0,26.8435,26.8762,26.8435,26.8516,59024.0
2020-09-15 14:40:00,32.84,32.89,32.84,32.88,57308.0,26.8516,26.8925,26.8516,26.8843,57308.0
2020-09-15 14:45:00,32.88,32.92,32.86,32.86,72688.0,26.8843,26.917,26.868,26.868,72688.0
2020-09-15 14:50:00,32.86,32.87,32.81,32.81,81006.0,26.868,26.8762,26.8271,26.8271,81006.0
2020-09-15 14:55:00,32.81,32.83,32.79,32.82,103950.0,26.8271,26.8435,26.8108,26.8353,103950.0
2020-09-15 15:00:00,32.83,32.83,32.77,32.77,170187.0,26.8435,26.8435,26.7944,26.7944,170187.0
2020-09-15 15:05:00,32.77,32.78,32.71,32.73,452769.0,26.7944,26.8026,26.7453,26.7617,452769.0
2020-09-15 15:10:00,32.73,32.77,32.72,32.72,229146.0,26.7617,26.7944,26.7535,26.7535,229146.0
2020-09-15 15:15:00,32.71,32.75,32.7,32.73,336773.0,26.7453,26.778,26.7372,26.7617,336773.0
2020-09-15 15:20:00,32.73,32.75,32.65,32.66,258592.0,26.7617,26.778,26.6963,26.7045,258592.0
2020-09-15 15:25:00,32.66,32.69,32.65,32.67,216697.0,26.7045,26.729,26.6963,26.7126,216697.0
2020-09-15 15:30:00,32.66,32.67,32.6,32.61,317078.0,26.7045,26.7126,26.6554,26.6636,317078.0
2020-09-15 15:35:00,32.61,32.62,32.56,32.58,491535.0,26.6636,26.6718,26.6227,26.639,491535.0
2020-09-15 15:40:00,32.58,32.59,32.53,32.57,805255.0,26.639,26.6472,26.5982,26.6309,805255.0
2020-09-15 15:45:00,32.56,32.62,32.55,32.6,357993.0,26.6227,26.6718,26.6145,26.6554,357993.0
2020-09-15 15:50:00,32.6,32.62,32.55,32.59,610813.0,26.6554,26.6718,26.6145,26.6472,610813.0
2020-09-15 15:55:00,32.59,32.64,32.55,32.62,1436237.0,26.6472,26.6881,26.6145,26.6718,1436237.0
2020-09-16 09:30:00,32.92,32.92,32.71,32.8,847793.0,26.917,26.917,26.7453,26.8189,847793.0
2020-09-16 09:35:00,32.8,32.86,32.64,32.66,1357304.0,26.8189,26.868,26.6881,26.7045,1357304.0
2020-09-16 09:40:00,32.67,32.74,32.64,32.69,346576.0,26.7126,26.7699,26.6881,26.729,346576.0
2020-09-16 09:45:00,32.68,32.83,32.66,32.78,319976.0,26.7208,26.8435,26.7045,26.8026,319976.0
2020-09-16 09:50:00,32.79,32.88,32.78,32.86,427763.0,26.8108,26.8843,26.8026,26.868,427763.0
2020-09-16 09:55:00,32.85,32.86,32.79,32.84,187300.0,26.8598,26.868,26.8108,26.8516,187300.0
2020-09-16 10:00:00,32.84,33.05,32.82,33.01,329792.0,26.8516,27.0233,26.8353,26.9906,329792.0
2020-09-16 10:05:00,33.0,33.16,32.99,33.1,341854.0,26.9825,27.1133,26.9743,27.0642,341854.0
2020-09-16 10:10:00,33.11,33.16,33.07,33.14,463771.0,27.0724,27.1133,27.0397,27.0969,463771.0
2020-09-16 10:15:00,33.13,33.21,33.12,33.2,345613.0,27.0888,27.1542,27.0806,27.146,345613.0
2020-09-16 10:20:00,33.19,33.2,33.14,33.15,220220.0,27.1378,27.146,27.0969,27.1051,220220.0
2020-09-16 10:25:00,33.15,33.2,33.06,33.11,176246.0,27.1051,27.146,27.0315,27.0724,176246.0
2020-09-16 10:30:00,33.11,33.15,33.02,33.11,327133.0,27.0724,27.1051,26.9988,27.0724,327133.0
2020-09-16 10:35:00,33.11,33.18,33.05,33.13,269764.0,27.0724,27.1296,27.0233,27.0888,269764.0
2020-09-16 10:40:00,33.12,33.21,33.12,33.19,346060.0,27.0806,27.1542,27.0806,27.1378,346060.0
2020-09-16 10:45:00,33.18,33.23,33.16,33.16,373776.0,27.1296,27.1705,27.1133,27.1133,373776.0
2020-09-16 10:50:00,33.17,33.32,33.16,33.29,415211.0,27.1215,27.2441,27.1133,27.2196,415211.0
2020-09-16 10:55:00,33.29,33.33,33.27,33.32,400054.0,27.2196,27.2523,27.2032,27.2441,400054.0
2020-09-16 11:00:00,33.31,33.45,33.31,33.44,768157.0,27.2359,27.3504,27.2359,27.3422,768157.0
2020-09-16 11:05:00,33.43,33.52,33.37,33.49,422055.0,27.3341,27.4076,27.285,27.3831,422055.0
2020-09-16 11:10:00,33.48,33.54,33.48,33.5,896223.0,27.3749,27.424,27.3749,27.3913,896223.0
2020-09-16 11:15:00,33.5,33.61,33.49,33.58,385567.0,27.3913,27.4812,27.3831,27.4567,385567.0
2020-09-16 11:20:00,33.57,33.62,33.53,33.59,351624.0,27.4485,27.4894,27.4158,27.4649,351624.0
2020-09-16 11:25:00,33.59,33.66,33.57,33.64,439661.0,27.4649,27.5221,27.4485,27.5058,439661.0
2020-09-16 11:30:00,33.64,33.65,33.58,33.62,391803.0,27.5058,27.5139,27.4567,27.4894,391803.0
2020-09-16 11:35:00,33.63,33.65,33.54,33.63,362924.0,27.4976,27.5139,27.424,27.4976,362924.0
2020-09-16 11:40:00,33.64,33.71,33.63,33.7,359771.0,27.5058,27.563,27.4976,27.5548,359771.0
2020-09-16 11:45:00,33.7,33.75,33.65,33.75,278369.0,27.5548,27.5957,27.5139,27.5957,278369.0
2020-09-16 11:50:00,33.75,33.8,33.74,33.77,297969.0,27.5957,27.6366,27.5875,27.6121,297969.0
2020-09-16 11:55:00,33.78,33.86,33.78,33.86,391765.0,27.6202,27.6856,27.6202,27.6856,391765.0
2020-09-16 12:00:00,33.86,33.91,33.77,33.8,391387.0,27.6856,27.7265,27.6121,27.6366,391387.0
2020-09-16 12:05:00,33.8,33.81,33.74,33.77,394415.0,27.6366,27.6448,27.5875,27.6121,394415.0
2020-09-16 12:10:00,33.77,33.83,33.76,33.82,223626.0,27.6121,27.6611,27.6039,27.6529,223626.0
2020-09-16 12:15:00,33.82,33.82,33.74,33.82,238205.0,27.6529,27.6529,27.5875,27.6529,238205.0
2020-09-16 12:20:00,33.82,33.87,33.79,33.84,202163.0,27.6529,27.6938,27.6284,27.6693,202163.0
2020-09-16 12:25:00,33.84,33.96,33.82,33.96,319168.0,27.6693,27.7674,27.6529,27.7674,319168.0
2020-09-16 12:30:00,33.95,33.96,33.89,33.94,407846.0,27.7592,27.7674,27.7102,27.7511,407846.0
2020-09-16 12:35:00,33.94,34.0,33.91,34.0,270272.0,27.7511,27.8001,27.7265,27.8001,270272.0
2020-09-16 12:40:00,34.0,34.07,33.97,34.06,459212.0,27.8001,27.8573,27.7756,27.8492,459212.0
2020-09-16 12:45:00,34.05,34.1,34.0,34.01,463149.0,27.841,27.8819,27.8001,27.8083,463149.0
2020-09-16 12:50:00,34.01,34.06,34.0,34.02,486438.0,27.8083,27.8492,27.8001,27.8165,486438.0
2020-09-16 12:55:00,34.01,34.02,33.9,33.93,365848.0,27.8083,27.8165,27.7183,27.7429,365848.0
2020-09-16 13:00:00,33.93,33.94,33.85,33.87,586204.0,27.7429,27.7511,27.6775,27.6938,586204.0
2020-09-16 13:05:00,33.86,33.95,33.85,33.95,279946.0,27.6856,27.7592,27.6775,27.7592,279946.0
2020-09-16 13:10:00,33.95,33.96,33.9,33.95,193371.0,27.7592,27.7674,27.7183,27.7592,193371.0
2020-09-16 13:15:00,33.95,34.05,33.93,34.04,191996.0,27.7592,27.841,27.7429,27.8328,191996.0
2020-09-16 13:20:00,34.04,34.09,34.03,34.04,257568.0,27.8328,27.8737,27.8246,27.8328,257568.0
2020-09-16 13:25:00,34.05,34.05,33.9,33.91,552523.0,27.841,27.841,27.7183,27.7265,552523.0
2020-09-16 13:30:00,33.91,33.99,33.89,33.99,383952.0,27.7265,27.7919,27.7102,27.7919,383952.0
2020-09-16 13:35:00,33.98,33.99,33.9,33.91,153446.0,27.7838,27.7919,27.7183,27.7265,153446.0
2020-09-16 13:40:00,33.91,33.92,33.87,33.91,256881.0,27.7265,27.7347,27.6938,27.7265,256881.0
2020-09-16 13:45:00,33.91,33.97,33.9,33.93,227109.0,27.7265,27.7756,27.7183,27.7429,227109.0
2020-09-16 13:50:00,33.93,34.0,33.92,33.96,165958.0,27.7429,27.8001,27.7347,27.7674,165958.0
2020-09-16 13:55:00,33.97,33.98,33.9,33.9,132253.0,27.7756,27.7838,27.7183,27.7183,132253.0
2020-09-16 14:00:00,33.91,34.08,33.9,33.99,480467.0,27.7265,27.8655,27.7183,27.7919,480467.0
2020-09-16 14:05:00,34.0,34.05,33.95,34.01,317054.0,27.8001,27.841,27.7592,27.8083,317054.0
2020-09-16 14:10:00,34.02,34.11,33.98,34.1,199343.0,27.8165,27.8901,27.7838,27.8819,199343.0
2020-09-16 14:15:00,34.09,34.2,34.09,34.13,451415.0,27.8737,27.9636,27.8737,27.9064,451415.0
2020-09-16 14:20:00,34.13,34.19,34.12,34.18,261249.0,27.9064,27.9555,27.8982,27.9473,261249.0
2020-09-16 14:25:00,34.17,34.2,34.13,34.15,201811.0,27.9391,27.9636,27.9064,27.9228,201811.0
2020-09-16 14:30:00,34.15,34.2,34.13,34.16,338217.0,27.9228,27.9636,27.9064,27.9309,338217.0
2020-09-16 14:35:00,34.15,34.28,34.12,34.27,266783.0,27.9228,28.0291,27.8982,28.0209,266783.0
2020-09-16 14:40:00,34.27,34.34,34.27,34.29,304374.0,28.0209,28.0781,28.0209,28.0372,304374.0
2020-09-16 14:45:00,34.29,34.38,34.28,34.37,900328.0,28.0372,28.1108,28.0291,28.1026,900328.0
2020-09-16 14:50:00,34.37,34.38,34.29,34.3,554892.0,28.1026,28.1108,28.0372,28.0454,554892.0
2020-09-16 14:55:00,34.3,34.33,34.22,34.33,619054.0,28.0454,28.0699,27.98,28.0699,619054.0
2020-09-16 15:00:00,34.33,34.35,34.22,34.25,713363.0,28.0699,28.0863,27.98,28.0045,713363.0
2020-09-16 15:05:00,34.25,34.26,34.0,34.01,575206.0,28.0045,28.0127,27.8001,27.8083,575206.0
2020-09-16 15:10:00,34.02,34.04,33.8,33.94,1150911.0,27.8165,27.8328,27.6366,27.7511,1150911.0
2020-09-16 15:15:00,33.94,34.02,33.86,34.02,539136.0,27.7511,27.8165,27.6856,27.8165,539136.0
2020-09-16 15:20:00,34.01,34.05,33.92,33.95,546038.0,27.8083,27.841,27.7347,27.7592,546038.0
2020-09-16 15:25:00,33.95,34.03,33.92,33.94,379108.0,27.7592,27.8246,27.7347,27.7511,379108.0
2020-09-16 15:30:00,33.94,33.99,33.86,33.98,623013.0,27.7511,27.7919,27.6856,27.7838,623013.0
2020-09-16 15:35:00,33.98,34.04,33.9,33.93,462388.0,27.7838,27.8328,27.7183,27.7429,462388.0
2020-09-16 15:40:00,33.93,33.98,33.84,33.98,416584.0,27.7429,27.7838,27.6693,27.7838,416584.0
2020-09-16 15:45:00,33.98,34.05,33.96,34.0,766120.0,27.7838,27.841,27.7674,27.8001,766120.0
2020-09-16 15:50:00,34.0,34.05,33.88,33.93,1037603.0,27.8001,27.841,27.702,27.7429,1037603.0
2020-09-16 15:55:00,33.94,33.95,33.85,33.94,1203769.0,27.7511,27.7592,27.6775,27.7511,1203769.0
2020-09-17 09:30:00,33.4,33.4,33.13,33.23,1332301.0,27.3095,27.3095,27.0888,27.1705,1332301.0
2020-09-17 09:35:00,33.23,33.28,33.15,33.24,921179.0,27.1705,27.2114,27.1051,27.1787,921179.0
2020-09-17 09:40:00,33.24,33.28,33.07,33.17,912014.0,27.1787,27.2114,27.0397,27.1215,912014.0
2020-09-17 09:45:00,33.18,33.41,33.17,33.35,412570.0,27.1296,27.3177,27.1215,27.2686,412570.0
2020-09-17 09:50:00,33.35,33.49,33.3,33.45,655568.0,27.2686,27.3831,27.2278,27.3504,655568.0
2020-09-17 09:55:00,33.44,33.5,33.41,33.49,435901.0,27.3422,27.3913,27.3177,27.3831,435901.0
2020-09-17 10:00:00,33.49,33.58,33.43,33.57,500177.0,27.3831,27.4567,27.3341,27.4485,500177.0
2020-09-17 10:05:00,33.58,33.68,33.56,33.65,475598.0,27.4567,27.5385,27.4403,27.5139,475598.0
2020-09-17 10:10:00,33.66,33.82,33.66,33.8,737336.0,27.5221,27.6529,27.5221,27.6366,737336.0
2020-09-17 10:15:00,33.8,33.81,33.69,33.81,352003.0,27.6366,27.6448,27.5466,27.6448,352003.0
2020-09-17 10:20:00,33.81,33.98,33.8,33.84,661440.0,27.6448,27.7838,27.6366,27.6693,661440.0
2020-09-17 10:25:00,33.84,33.92,33.72,33.84,470573.0,27.6693,27.7347,27.5712,27.6693,470573.0
2020-09-17 10:30:00,33.83,33.86,33.65,33.73,319136.0,27.6611,27.6856,27.5139,27.5793,319136.0
2020-09-17 10:35:00,33.74,33.77,33.65,33.69,262037.0,27.5875,27.6121,27.5139,27.5466,262037.0
2020-09-17 10:40:00,33.69,33.75,33.62,33.71,536885.0,27.5466,27.5957,27.4894,27.563,536885.0
2020-09-17 10:45:00,33.72,33.82,33.72,33.75,268543.0,27.5712,27.6529,27.5712,27.5957,268543.0
2020-09-17 10:50:00,33.76,33.8,33.7,33.7,167303.0,27.6039,27.6366,27.5548,27.5548,167303.0
2020-09-17 10:55:00,33.69,33.7,33.62,33.66,181511.0,27.5466,27.5548,27.4894,27.5221,181511.0
2020-09-17 11:00:00,33.66,33.79,33.66,33.77,237879.0,27.5221,27.6284,27.5221,27.6121,237879.0
2020-09-17 11:05:00,33.77,33.81,33.7,33.73,218942.0,27.6121,27.6448,27.5548,27.5793,218942.0
2020-09-17 11:10:00,33.72,33.87,33.72,33.86,240130.0,27.5712,27.6938,27.5712,27.6856,240130.0
2020-09-17 11:15:00,33.86,33.87,33.74,33.78,122531.0,27.6856,27.6938,27.5875,27.6202,122531.0
2020-09-17 11:20:00,33.78,33.85,33.77,33.8,144629.0,27.6202,27.6775,27.6121,27.6366,144629.0
2020-09-17 11:25:00,33.8,33.81,33.73,33.75,169575.0,27.6366,27.6448,27.5793,27.5957,169575.0
2020-09-17 11:30:00,33.75,33.79,33.73,33.78,216691.0,27.5957,27.6284,27.5793,27.6202,216691.0
2020-09-17 11:35:00,33.78,33.79,33.69,33.7,146627.0,27.6202,27.6284,27.5466,27.5548,146627.0
2020-09-17 11:40:00,33.7,33.76,33.68,33.75,154972.0,27.5548,27.6039,27.5385,27.5957,154972.0
2020-09-17 11:45:00,33.74,33.78,33.73,33.75,131805.0,27.5875,27.6202,27.5793,27.5957,131805.0
2020-09-17 11:50:00,33.76,33.78,33.71,33.76,98701.0,27.6039,27.6202,27.563,27.6039,98701.0
2020-09-17 11:55:00,33.77,33.79,33.68,33.72,145710.0,27.6121,27.6284,27.5385,27.5712,145710.0
2020-09-17 12:00:00,33.72,33.76,33.7,33.74,110450.0,27.5712,27.6039,27.5548,27.5875,110450.0
2020-09-17 12:05:00,33.74,33.76,33.69,33.71,119676.0,27.5875,27.6039,27.5466,27.563,119676.0
2020-09-17 12:10:00,33.7,33.73,33.64,33.66,147924.0,27.5548,27.5793,27.5058,27.5221,147924.0
2020-09-17 12:15:00,33.65,33.66,33.48,33.52,220192.0,27.5139,27.5221,27.3749,27.4076,220192.0
2020-09-17 12:20:00,33.53,33.6,33.5,33.51,247355.0,27.4158,27.4731,27.3913,27.3995,247355.0
2020-09-17 12:25:00,33.51,33.58,33.45,33.57,309609.0,27.3995,27.4567,27.3504,27.4485,309609.0
2020-09-17 12:30:00,33.57,33.59,33.53,33.56,360008.0,27.4485,27.4649,27.4158,27.4403,360008.0
2020-09-17 12:35:00,33.57,33.65,33.56,33.64,302565.0,27.4485,27.5139,27.4403,27.5058,302565.0
2020-09-17 12:40:00,33.65,33.69,33.62,33.68,216832.0,27.5139,27.5466,27.4894,27.5385,216832.0
2020-09-17 12:45:00,33.69,33.73,33.64,33.71,313568.0,27.5466,27.5793,27.5058,27.563,313568.0
2020-09-17 12:50:00,33.7,33.76,33.69,33.71,206047.0,27.5548,27.6039,27.5466,27.563,206047.0
2020-09-17 12:55:00,33.7,33.8,33.7,33.79,323601.0,27.5548,27.6366,27.5548,27.6284,323601.0
2020-09-17 13:00:00,33.79,33.79,33.75,33.77,129192.0,27.6284,27.6284,27.5957,27.6121,129192.0
2020-09-17 13:05:00,33.76,33.79,33.74,33.76,106038.0,27.6039,27.6284,27.5875,27.6039,106038.0
2020-09-17 13:10:00,33.76,33.78,33.73,33.76,85861.0,27.6039,27.6202,27.5793,27.6039,85861.0
2020-09-17 13:15:00,33.77,33.79,33.7,33.73,140112.0,27.6121,27.6284,27.5548,27.5793,140112.0
2020-09-17 13:20:00,33.74,33.81,33.72,33.76,88225.0,27.5875,27.6448,27.5712,27.6039,88225.0
2020-09-17 13:25:00,33.76,33.77,33.73,33.74,81866.0,27.6039,27.6121,27.5793,27.5875,81866.0
2020-09-17 13:30:00,33.74,33.8,33.73,33.79,115834.0,27.5875,27.6366,27.5793,27.6284,115834.0
2020-09-17 13:35:00,33.8,33.81,33.75,33.78,44928.0,27.6366,27.6448,27.5957,27.6202,44928.0
2020-09-17 13:40:00,33.77,33.79,33.72,33.78,112138.0,27.6121,27.6284,27.5712,27.6202,112138.0
2020-09-17 13:45:00,33.78,33.79,33.7,33.75,77403.0,27.6202,27.6284,27.5548,27.5957,77403.0
2020-09-17 13:50:00,33.75,33.76,33.73,33.76,60267.0,27.5957,27.6039,27.5793,27.6039,60267.0
2020-09-17 13:55:00,33.75,33.76,33.68,33.69,72768.0,27.5957,27.6039,27.5385,27.5466,72768.0
2020-09-17 14:00:00,33.69,33.75,33.66,33.74,124405.0,27.5466,27.5957,27.5221,27.5875,124405.0
2020-09-17 14:05:00,33.74,33.77,33.71,33.72,58869.0,27.5875,27.6121,27.563,27.5712,58869.0
2020-09-17 14:10:00,33.72,33.81,33.72,33.8,126993.0,27.5712,27.6448,27.5712,27.6366,126993.0
2020-09-17 14:15:00,33.79,33.83,33.74,33.75,149594.0,27.6284,27.6611,27.5875,27.5957,149594.0
2020-09-17 14:20:00,33.76,33.77,33.72,33.74,92129.0,27.6039,27.6121,27.5712,27.5875,92129.0
2020-09-17 14:25:00,33.74,33.79,33.7,33.74,89985.0,27.5875,27.6284,27.5548,27.5875,89985.0
2020-09-17 14:30:00,33.73,33.8,33.71,33.79,134535.0,27.5793,27.6366,27.563,27.6284,134535.0
2020-09-17 14:35:00,33.79,33.79,33.72,33.73,127176.0,27.6284,27.6284,27.5712,27.5793,127176.0
2020-09-17 14:40:00,33.73,33.74,33.69,33.73,173460.0,27.5793,27.5875,27.5466,27.5793,173460.0
2020-09-17 14:45:00,33.73,33.8,33.72,33.79,145143.0,27.5793,27.6366,27.5712,27.6284,145143.0
2020-09-17 14:50:00,33.79,33.81,33.75,33.77,124345.0,27.6284,27.6448,27.5957,27.6121,124345.0
2020-09-17 14:55:00,33.77,33.82,33.77,33.79,235128.0,27.6121,27.6529,27.6121,27.6284,235128.0
2020-09-17 15:00:00,33.79,33.81,33.62,33.64,459420.0,27.6284,27.6448,27.4894,27.5058,459420.0
2020-09-17 15:05:00,33.64,33.71,33.61,33.7,205075.0,27.5058,27.563,27.4812,27.5548,205075.0
2020-09-17 15:10:00,33.7,33.8,33.69,33.75,302095.0,27.5548,27.6366,27.5466,27.5957,302095.0
2020-09-17 15:15:00,33.76,33.77,33.68,33.68,131349.0,27.6039,27.6121,27.5385,27.5385,131349.0
2020-09-17 15:20:00,33.68,33.74,33.67,33.68,278393.0,27.5385,27.5875,27.5303,27.5385,278393.0
2020-09-17 15:25:00,33.67,33.76,33.65,33.75,187198.0,27.5303,27.6039,27.5139,27.5957,187198.0
2020-09-17 15:30:00,33.75,33.86,33.73,33.84,392514.0,27.5957,27.6856,27.5793,27.6693,392514.0
2020-09-17 15:35:00,33.84,33.86,33.74,33.83,283767.0,27.6693,27.6856,27.5875,27.6611,283767.0
2020-09-17 15:40:00,33.83,33.86,33.78,33.79,198763.0,27.6611,27.6856,27.6202,27.6284,198763.0
2020-09-17 15:45:00,33.79,33.85,33.74,33.83,371912.0,27.6284,27.6775,27.5875,27.6611,371912.0
2020-09-17 15:50:00,33.82,33.89,33.81,33.89,528498.0,27.6529,27.7102,27.6448,27.7102,528498.0
2020-09-17 15:55:00,33.89,34.02,33.86,33.99,753093.0,27.7102,27.8165,27.6856,27.7919,753093.0
2020-09-18 09:30:00,33.92,34.0,33.66,33.97,801699.0,27.7347,27.8001,27.5221,27.7756,801699.0
2020-09-18 09:35:00,33.97,33.99,33.71,33.75,433395.0,27.7756,27.7919,27.563,27.5957,433395.0
2020-09-18 09:40:00,33.76,33.79,33.64,33.69,426719.0,27.6039,27.6284,27.5058,27.5466,426719.0
2020-09-18 09:45:00,33.69,33.71,33.47,33.48,562204.0,27.5466,27.563,27.3668,27.3749,562204.0
2020-09-18 09:50:00,33.48,33.53,33.42,33.45,430818.0,27.3749,27.4158,27.3259,27.3504,430818.0
2020-09-18 09:55:00,33.46,33.54,33.4,33.5,548186.0,27.3586,27.424,27.3095,27.3913,548186.0
2020-09-18 10:00:00,33.5,33.61,33.47,33.58,343011.0,27.3913,27.4812,27.3668,27.4567,343011.0
2020-09-18 10:05:00,33.59,33.67,33.52,33.65,199179.0,27.4649,27.5303,27.4076,27.5139,199179.0
2020-09-18 10:10:00,33.65,33.75,33.62,33.74,205329.0,27.5139,27.5957,27.4894,27.5875,205329.0
2020-09-18 10:15:00,33.74,33.8,33.72,33.79,235189.0,27.5875,27.6366,27.5712,27.6284,235189.0
2020-09-18 10:20:00,33.78,33.89,33.76,33.83,212759.0,27.6202,27.7102,27.6039,27.6611,212759.0
2020-09-18 10:25:00,33.84,33.95,33.82,33.92,224797.0,27.6693,27.7592,27.6529,27.7347,224797.0
2020-09-18 10:30:00,33.92,33.95,33.87,33.92,498290.0,27.7347,27.7592,27.6938,27.7347,498290.0
2020-09-18 10:35:00,33.92,33.93,33.83,33.88,384677.0,27.7347,27.7429,27.6611,27.702,384677.0
2020-09-18 10:40:00,33.89,33.9,33.83,33.87,250213.0,27.7102,27.7183,27.6611,27.6938,250213.0
2020-09-18 10:45:00,33.87,33.88,33.76,33.8,236390.0,27.6938,27.702,27.6039,27.6366,236390.0
2020-09-18 10:50:00,33.8,33.82,33.67,33.68,255609.0,27.6366,27.6529,27.5303,27.5385,255609.0
2020-09-18 10:55:00,33.68,33.73,33.65,33.71,250894.0,27.5385,27.5793,27.5139,27.563,250894.0
2020-09-18 11:00:00,33.71,33.82,33.69,33.81,234197.0,27.563,27.6529,27.5466,27.6448,234197.0
2020-09-18 11:05:00,33.82,33.85,33.78,33.83,177084.0,27.6529,27.6775,27.6202,27.6611,177084.0
2020-09-18 11:10:00,33.82,33.96,33.81,33.95,268141.0,27.6529,27.7674,27.6448,27.7592,268141.0
2020-09-18 11:15:00,33.95,33.99,33.82,33.84,241781.0,27.7592,27.7919,27.6529,27.6693,241781.0
2020-09-18 11:20:00,33.84,33.9,33.83,33.84,258278.0,27.6693,27.7183,27.6611,27.6693,258278.0
2020-09-18 11:25:00,33.84,33.87,33.83,33.84,204835.0,27.6693,27.6938,27.6611,27.6693,204835.0
2020-09-18 11:30:00,33.85,33.89,33.81,33.82,209023.0,27.6775,27.7102,27.6448,27.6529,209023.0
2020-09-18 11:35:00,33.82,33.86,33.8,33.81,203707.0,27.6529,27.6856,27.6366,27.6448,203707.0
2020-09-18 11:40:00,33.82,33.86,33.77,33.77,120449.0,27.6529,27.6856,27.6121,27.6121,120449.0
2020-09-18 11:45:00,33.78,33.88,33.76,33.87,261328.0,27.6202,27.702,27.6039,27.6938,261328.0
2020-09-18 11:50:00,33.87,33.9,33.79,33.8,124394.0,27.6938,27.7183,27.6284,27.6366,124394.0
2020-09-18 11:55:00,33.8,33.82,33.75,33.76,147373.0,27.6366,27.6529,27.5957,27.6039,147373.0
2020-09-18 12:00:00,33.76,33.78,33.72,33.73,211959.0,27.6039,27.6202,27.5712,27.5793,211959.0
2020-09-18 12:05:00,33.73,33.76,33.71,33.72,152908.0,27.5793,27.6039,27.563,27.5712,152908.0
2020-09-18 12:10:00,33.71,33.77,33.71,33.74,225543.0,27.563,27.6121,27.563,27.5875,225543.0
2020-09-18 12:15:00,33.74,33.76,33.69,33.7,225380.0,27.5875,27.6039,27.5466,27.5548,225380.0
2020-09-18 12:20:00,33.71,33.72,33.67,33.7,321960.0,27.563,27.5712,27.5303,27.5548,321960.0
2020-09-18 12:25:00,33.69,33.73,33.67,33.72,185273.0,27.5466,27.5793,27.5303,27.5712,185273.0
2020-09-18 12:30:00,33.71,33.72,33.67,33.7,134933.0,27.563,27.5712,27.5303,27.5548,134933.0
2020-09-18 12:35:00,33.71,33.75,33.71,33.73,97386.0,27.563,27.5957,27.563,27.5793,97386.0
2020-09-18 12:40:00,33.73,33.74,33.67,33.68,223085.0,27.5793,27.5875,27.5303,27.5385,223085.0
2020-09-18 12:45:00,33.67,33.7,33.64,33.67,186467.0,27.5303,27.5548,27.5058,27.5303,186467.0
2020-09-18 12:50:00,33.68,33.68,33.62,33.64,215704.0,27.5385,27.5385,27.4894,27.5058,215704.0
2020-09-18 12:55:00,33.63,33.65,33.6,33.63,170117.0,27.4976,27.5139,27.4731,27.4976,170117.0
2020-09-18 13:00:00,33.62,33.68,33.61,33.67,162252.0,27.4894,27.5385,27.4812,27.5303,162252.0
2020-09-18 13:05:00,33.67,33.68,33.65,33.65,167043.0,27.5303,27.5385,27.5139,27.5139,167043.0
2020-09-18 13:10:00,33.65,33.71,33.63,33.68,170191.0,27.5139,27.563,27.4976,27.5385,170191.0
2020-09-18 13:15:00,33.68,33.68,33.57,33.6,237154.0,27.5385,27.5385,27.4485,27.4731,237154.0
2020-09-18 13:20:00,33.59,33.63,33.59,33.6,132540.0,27.4649,27.4976,27.4649,27.4731,132540.0
2020-09-18 13:25:00,33.6,33.6,33.42,33.42,299911.0,27.4731,27.4731,27.3259,27.3259,299911.0
2020-09-18 13:30:00,33.42,33.42,33.26,33.38,628923.0,27.3259,27.3259,27.1951,27.2932,628923.0
2020-09-18 13:35:00,33.38,33.42,33.28,33.33,291815.0,27.2932,27.3259,27.2114,27.2523,291815.0
2020-09-18 13:40:00,33.34,33.38,33.29,33.37,355246.0,27.2605,27.2932,27.2196,27.285,355246.0
2020-09-18 13:45:00,33.37,33.42,33.36,33.38,219693.0,27.285,27.3259,27.2768,27.2932,219693.0
2020-09-18 13:50:00,33.37,33.4,33.35,33.4,176828.0,27.285,27.3095,27.2686,27.3095,176828.0
2020-09-18 13:55:00,33.4,33.44,33.37,33.44,184010.0,27.3095,27.3422,27.285,27.3422,184010.0
2020-09-18 14:00:00,33.43,33.44,33.34,33.36,216707.0,27.3341,27.3422,27.2605,27.2768,216707.0
2020-09-18 14:05:00,33.37,33.46,33.36,33.43,272374.0,27.285,27.3586,27.2768,27.3341,272374.0
2020-09-18 14:10:00,33.44,33.44,33.4,33.42,130880.0,27.3422,27.3422,27.3095,27.3259,130880.0
2020-09-18 14:15:00,33.42,33.44,33.35,33.37,296336.0,27.3259,27.3422,27.2686,27.285,296336.0
2020-09-18 14:20:00,33.37,33.5,33.36,33.47,282754.0,27.285,27.3913,27.2768,27.3668,282754.0
2020-09-18 14:25:00,33.48,33.54,33.47,33.49,179924.0,27.3749,27.424,27.3668,27.3831,179924.0
2020-09-18 14:30:00,33.48,33.53,33.47,33.48,141102.0,27.3749,27.4158,27.3668,27.3749,141102.0
2020-09-18 14:35:00,33.48,33.5,33.45,33.45,107494.0,27.3749,27.3913,27.3504,27.3504,107494.0
2020-09-18 14:40:00,33.46,33.51,33.4,33.41,212918.0,27.3586,27.3995,27.3095,27.3177,212918.0
2020-09-18 14:45:00,33.42,33.46,33.37,33.41,585156.0,27.3259,27.3586,27.285,27.3177,585156.0
2020-09-18 14:50:00,33.41,33.41,33.34,33.34,511877.0,27.3177,27.3177,27.2605,27.2605,511877.0
2020-09-18 14:55:00,33.35,33.41,33.33,33.4,226321.0,27.2686,27.3177,27.2523,27.3095,226321.0
2020-09-18 15:00:00,33.41,33.43,33.37,33.41,294708.0,27.3177,27.3341,27.285,27.3177,294708.0
2020-09-18 15:05:00,33.41,33.42,33.37,33.38,143436.0,27.3177,27.3259,27.285,27.2932,143436.0
2020-09-18 15:10:00,33.39,33.46,33.38,33.44,249241.0,27.3013,27.3586,27.2932,27.3422,249241.0
2020-09-18 15:15:00,33.44,33.47,33.42,33.45,258339.0,27.3422,27.3668,27.3259,27.3504,258339.0
2020-09-18 15:20:00,33.46,33.46,33.42,33.45,209894.0,27.3586,27.3586,27.3259,27.3504,209894.0
2020-09-18 15:25:00,33.45,33.52,33.45,33.51,329048.0,27.3504,27.4076,27.3504,27.3995,329048.0
2020-09-18 15:30:00,33.51,33.55,33.44,33.52,618480.0,27.3995,27.4322,27.3422,27.4076,618480.0
2020-09-18 15:35:00,33.52,33.55,33.48,33.52,426918.0,27.4076,27.4322,27.3749,27.4076,426918.0
2020-09-18 15:40:00,33.51,33.53,33.49,33.49,486601.0,27.3995,27.4158,27.3831,27.3831,486601.0
2020-09-18 15:45:00,33.49,33.59,33.49,33.58,478843.0,27.3831,27.4649,27.3831,27.4567,478843.0
2020-09-18 15:50:00,33.58,33.63,33.52,33.58,786912.0,27.4567,27.4976,27.4076,27.4567,786912.0
2020-09-18 15:55:00,33.58,33.71,33.58,33.61,2658635.0,27.4567,27.563,27.4567,27.4812,2658635.0
2020-09-21 09:30:00,32.27,32.34,31.82,31.84,1586412.0,26.8342,26.8924,26.46,26.4766,1586412.0
2020-09-21 09:35:00,31.84,31.95,31.76,31.78,804722.0,26.4766,26.5681,26.4101,26.4267,804722.0
2020-09-21 09:40:00,31.77,31.87,31.64,31.81,696505.0,26.4184,26.5016,26.3103,26.4517,696505.0
2020-09-21 09:45:00,31.81,31.92,31.74,31.75,1087007.0,26.4517,26.5432,26.3935,26.4018,1087007.0
2020-09-21 09:50:00,31.75,31.84,31.7,31.83,560244.0,26.4018,26.4766,26.3602,26.4683,560244.0
2020-09-21 09:55:00,31.82,31.93,31.71,31.91,676180.0,26.46,26.5515,26.3685,26.5348,676180.0
2020-09-21 10:00:00,31.91,31.95,31.77,31.84,546203.0,26.5348,26.5681,26.4184,26.4766,546203.0
2020-09-21 10:05:00,31.85,31.86,31.72,31.77,394244.0,26.4849,26.4933,26.3768,26.4184,394244.0
2020-09-21 10:10:00,31.76,31.86,31.68,31.69,497817.0,26.4101,26.4933,26.3436,26.3519,497817.0
2020-09-21 10:15:00,31.68,31.7,31.61,31.62,530459.0,26.3436,26.3602,26.2854,26.2937,530459.0
2020-09-21 10:20:00,31.63,31.68,31.58,31.67,497964.0,26.302,26.3436,26.2604,26.3353,497964.0
2020-09-21 10:25:00,31.67,31.74,31.61,31.74,659644.0,26.3353,26.3935,26.2854,26.3935,659644.0
2020-09-21 10:30:00,31.74,31.77,31.6,31.67,902851.0,26.3935,26.4184,26.2771,26.3353,902851.0
2020-09-21 10:35:00,31.67,31.68,31.58,31.6,324705.0,26.3353,26.3436,26.2604,26.2771,324705.0
2020-09-21 10:40:00,31.6,31.72,31.55,31.63,441852.0,26.2771,26.3768,26.2355,26.302,441852.0
2020-09-21 10:45:00,31.63,31.69,31.6,31.67,399949.0,26.302,26.3519,26.2771,26.3353,399949.0
2020-09-21 10:50:00,31.65,31.67,31.59,31.65,307518.0,26.3186,26.3353,26.2687,26.3186,307518.0
2020-09-21 10:55:00,31.64,31.64,31.5,31.53,374684.0,26.3103,26.3103,26.1939,26.2188,374684.0
2020-09-21 11:00:00,31.52,31.59,31.51,31.57,362063.0,26.2105,26.2687,26.2022,26.2521,362063.0
2020-09-21 11:05:00,31.57,31.65,31.54,31.56,320184.0,26.2521,26.3186,26.2272,26.2438,320184.0
2020-09-21 11:10:00,31.57,31.61,31.5,31.52,205007.0,26.2521,26.2854,26.1939,26.2105,205007.0
2020-09-21 11:15:00,31.51,31.53,31.43,31.46,541536.0,26.2022,26.2188,26.1357,26.1606,541536.0
2020-09-21 11:20:00,31.46,31.52,31.44,31.51,233747.0,26.1606,26.2105,26.144,26.2022,233747.0
2020-09-21 11:25:00,31.52,31.56,31.47,31.53,256283.0,26.2105,26.2438,26.169,26.2188,256283.0
2020-09-21 11:30:00,31.52,31.58,31.52,31.55,260589.0,26.2105,26.2604,26.2105,26.2355,260589.0
2020-09-21 11:35:00,31.56,31.63,31.53,31.59,222221.0,26.2438,26.302,26.2188,26.2687,222221.0
2020-09-21 11:40:00,31.59,31.68,31.56,31.64,572566.0,26.2687,26.3436,26.2438,26.3103,572566.0
2020-09-21 11:45:00,31.65,31.77,31.64,31.73,237825.0,26.3186,26.4184,26.3103,26.3852,237825.0
2020-09-21 11:50:00,31.73,31.77,31.7,31.76,597732.0,26.3852,26.4184,26.3602,26.4101,597732.0
2020-09-21 11:55:00,31.76,31.76,31.71,31.71,156535.0,26.4101,26.4101,26.3685,26.3685,156535.0
2020-09-21 12:00:00,31.71,31.82,31.69,31.8,188884.0,26.3685,26.46,26.3519,26.4434,188884.0
2020-09-21 12:05:00,31.8,31.92,31.79,31.9,234494.0,26.4434,26.5432,26.4351,26.5265,234494.0
2020-09-21 12:10:00,31.9,31.9,31.78,31.79,120218.0,26.5265,26.5265,26.4267,26.4351,120218.0
2020-09-21 12:15:00,31.79,31.84,31.77,31.79,101919.0,26.4351,26.4766,26.4184,26.4351,101919.0
2020-09-21 12:20:00,31.79,31.81,31.73,31.74,129072.0,26.4351,26.4517,26.3852,26.3935,129072.0
2020-09-21 12:25:00,31.76,31.82,31.73,31.74,96154.0,26.4101,26.46,26.3852,26.3935,96154.0
2020-09-21 12:30:00,31.75,31.76,31.7,31.72,120768.0,26.4018,26.4101,26.3602,26.3768,120768.0
2020-09-21 12:35:00,31.72,31.79,31.71,31.77,122877.0,26.3768,26.4351,26.3685,26.4184,122877.0
2020-09-21 12:40:00,31.77,31.82,31.74,31.75,279426.0,26.4184,26.46,26.3935,26.4018,279426.0
2020-09-21 12:45:00,31.75,31.78,31.71,31.77,97055.0,26.4018,26.4267,26.3685,26.4184,97055.0
2020-09-21 12:50:00,31.78,31.78,31.72,31.75,213060.0,26.4267,26.4267,26.3768,26.4018,213060.0
2020-09-21 12:55:00,31.75,31.76,31.7,31.73,199291.0,26.4018,26.4101,26.3602,26.3852,199291.0
2020-09-21 13:00:00,31.73,31.75,31.66,31.69,174354.0,26.3852,26.4018,26.327,26.3519,174354.0
2020-09-21 13:05:00,31.69,31.74,31.68,31.71,204253.0,26.3519,26.3935,26.3436,26.3685,204253.0
2020-09-21 13:10:00,31.72,31.81,31.71,31.8,216717.0,26.3768,26.4517,26.3685,26.4434,216717.0
2020-09-21 13:15:00,31.8,31.8,31.75,31.76,251412.0,26.4434,26.4434,26.4018,26.4101,251412.0
2020-09-21 13:20:00,31.75,31.81,31.74,31.78,185866.0,26.4018,26.4517,26.3935,26.4267,185866.0
2020-09-21 13:25:00,31.79,31.81,31.77,31.8,127482.0,26.4351,26.4517,26.4184,26.4434,127482.0
2020-09-21 13:30:00,31.8,31.83,31.77,31.78,202518.0,26.4434,26.4683,26.4184,26.4267,202518.0
2020-09-21 13:35:00,31.77,31.8,31.76,31.79,148982.0,26.4184,26.4434,26.4101,26.4351,148982.0
2020-09-21 13:40:00,31.79,31.8,31.74,31.75,168380.0,26.4351,26.4434,26.3935,26.4018,168380.0
2020-09-21 13:45:00,31.74,31.77,31.72,31.74,187847.0,26.3935,26.4184,26.3768,26.3935,187847.0
2020-09-21 13:50:00,31.73,31.76,31.72,31.72,274357.0,26.3852,26.4101,26.3768,26.3768,274357.0
2020-09-21 13:55:00,31.73,31.73,31.68,31.69,265956.0,26.3852,26.3852,26.3436,26.3519,265956.0
2020-09-21 14:00:00,31.69,31.71,31.64,31.68,207858.0,26.3519,26.3685,26.3103,26.3436,207858.0
2020-09-21 14:05:00,31.67,31.67,31.6,31.63,308733.0,26.3353,26.3353,26.2771,26.302,308733.0
2020-09-21 14:10:00,31.63,31.63,31.56,31.6,218325.0,26.302,26.302,26.2438,26.2771,218325.0
2020-09-21 14:15:00,31.6,31.61,31.54,31.55,233941.0,26.2771,26.2854,26.2272,26.2355,233941.0
2020-09-21 14:20:00,31.55,31.61,31.55,31.59,130104.0,26.2355,26.2854,26.2355,26.2687,130104.0
2020-09-21 14:25:00,31.58,31.64,31.57,31.6,250781.0,26.2604,26.3103,26.2521,26.2771,250781.0
2020-09-21 14:30:00,31.59,31.61,31.52,31.54,310686.0,26.2687,26.2854,26.2105,26.2272,310686.0
2020-09-21 14:35:00,31.54,31.55,31.51,31.52,156810.0,26.2272,26.2355,26.2022,26.2105,156810.0
2020-09-21 14:40:00,31.52,31.57,31.51,31.54,170214.0,26.2105,26.2521,26.2022,26.2272,170214.0
2020-09-21 14:45:00,31.54,31.57,31.52,31.56,117320.0,26.2272,26.2521,26.2105,26.2438,117320.0
2020-09-21 14:50:00,31.56,31.59,31.54,31.59,228558.0,26.2438,26.2687,26.2272,26.2687,228558.0
2020-09-21 14:55:00,31.59,31.64,31.58,31.63,151722.0,26.2687,26.3103,26.2604,26.302,151722.0
2020-09-21 15:00:00,31.63,31.73,31.6,31.71,208791.0,26.302,26.3852,26.2771,26.3685,208791.0
2020-09-21 15:05:00,31.72,31.76,31.69,31.75,216413.0,26.3768,26.4101,26.3519,26.4018,216413.0
2020-09-21 15:10:00,31.75,31.81,31.74,31.76,225353.0,26.4018,26.4517,26.3935,26.4101,225353.0
2020-09-21 15:15:00,31.77,31.84,31.75,31.79,464024.0,26.4184,26.4766,26.4018,26.4351,464024.0
2020-09-21 15:20:00,31.79,31.87,31.77,31.87,289937.0,26.4351,26.5016,26.4184,26.5016,289937.0
2020-09-21 15:25:00,31.87,31.91,31.83,31.85,622121.0,26.5016,26.5348,26.4683,26.4849,622121.0
2020-09-21 15:30:00,31.85,31.87,31.73,31.79,298051.0,26.4849,26.5016,26.3852,26.4351,298051.0
2020-09-21 15:35:00,31.78,31.86,31.77,31.8,340228.0,26.4267,26.4933,26.4184,26.4434,340228.0
2020-09-21 15:40:00,31.81,31.82,31.75,31.78,559291.0,26.4517,26.46,26.4018,26.4267,559291.0
2020-09-21 15:45:00,31.78,31.8,31.74,31.78,684091.0,26.4267,26.4434,26.3935,26.4267,684091.0
2020-09-21 15:50:00,31.78,31.86,31.77,31.83,782547.0,26.4267,26.4933,26.4184,26.4683,782547.0
2020-09-21 15:55:00,31.83,31.98,31.82,31.97,1322816.0,26.4683,26.593,26.46,26.5847,1322816.0
2020-09-22 09:30:00,31.99,32.23,31.92,32.15,1020317.0,26.6014,26.8009,26.5432,26.7344,1020317.0
2020-09-22 09:35:00,32.14,32.43,32.1,32.41,637232.0,26.7261,26.9672,26.6928,26.9506,637232.0
2020-09-22 09:40:00,32.41,32.5,32.38,32.43,734379.0,26.9506,27.0255,26.9257,26.9672,734379.0
2020-09-22 09:45:00,32.43,32.45,32.17,32.18,290087.0,26.9672,26.9839,26.751,26.7594,290087.0
2020-09-22 09:50:00,32.18,32.18,32.1,32.13,340241.0,26.7594,26.7594,26.6928,26.7178,340241.0
2020-09-22 09:55:00,32.13,32.19,32.04,32.05,285614.0,26.7178,26.7677,26.6429,26.6513,285614.0
2020-09-22 10:00:00,32.04,32.06,31.96,31.99,283787.0,26.6429,26.6596,26.5764,26.6014,283787.0
2020-09-22 10:05:00,31.99,32.05,31.95,32.0,225956.0,26.6014,26.6513,26.5681,26.6097,225956.0
2020-09-22 10:10:00,32.0,32.05,31.97,32.02,111846.0,26.6097,26.6513,26.5847,26.6263,111846.0
2020-09-22 10:15:00,32.02,32.1,32.01,32.1,165547.0,26.6263,26.6928,26.618,26.6928,165547.0
2020-09-22 10:20:00,32.09,32.1,31.99,32.03,110901.0,26.6845,26.6928,26.6014,26.6346,110901.0
2020-09-22 10:25:00,32.03,32.09,31.98,32.09,132552.0,26.6346,26.6845,26.593,26.6845,132552.0
2020-09-22 10:30:00,32.09,32.16,32.06,32.06,238127.0,26.6845,26.7427,26.6596,26.6596,238127.0
2020-09-22 10:35:00,32.07,32.1,32.02,32.04,220585.0,26.6679,26.6928,26.6263,26.6429,220585.0
2020-09-22 10:40:00,32.03,32.04,31.92,31.95,164861.0,26.6346,26.6429,26.5432,26.5681,164861.0
2020-09-22 10:45:00,31.94,31.96,31.9,31.91,155260.0,26.5598,26.5764,26.5265,26.5348,155260.0
2020-09-22 10:50:00,31.91,31.93,31.87,31.87,116332.0,26.5348,26.5515,26.5016,26.5016,116332.0
2020-09-22 10:55:00,31.88,31.88,31.73,31.75,234715.0,26.5099,26.5099,26.3852,26.4018,234715.0
2020-09-22 11:00:00,31.75,31.79,31.72,31.75,194283.0,26.4018,26.4351,26.3768,26.4018,194283.0
2020-09-22 11:05:00,31.75,31.78,31.73,31.76,137297.0,26.4018,26.4267,26.3852,26.4101,137297.0
2020-09-22 11:10:00,31.77,31.87,31.76,31.83,234831.0,26.4184,26.5016,26.4101,26.4683,234831.0
2020-09-22 11:15:00,31.83,31.86,31.8,31.85,141703.0,26.4683,26.4933,26.4434,26.4849,141703.0
2020-09-22 11:20:00,31.85,31.92,31.84,31.9,215916.0,26.4849,26.5432,26.4766,26.5265,215916.0
2020-09-22 11:25:00,31.9,31.9,31.86,31.87,140014.0,26.5265,26.5265,26.4933,26.5016,140014.0
2020-09-22 11:30:00,31.87,31.89,31.75,31.76,278867.0,26.5016,26.5182,26.4018,26.4101,278867.0
2020-09-22 11:35:00,31.75,31.85,31.74,31.84,171462.0,26.4018,26.4849,26.3935,26.4766,171462.0
2020-09-22 11:40:00,31.84,31.91,31.82,31.82,171489.0,26.4766,26.5348,26.46,26.46,171489.0
2020-09-22 11:45:00,31.82,31.9,31.8,31.89,92274.0,26.46,26.5265,26.4434,26.5182,92274.0
2020-09-22 11:50:00,31.89,31.93,31.87,31.9,108266.0,26.5182,26.5515,26.5016,26.5265,108266.0
2020-09-22 11:55:00,31.91,31.93,31.87,31.88,93529.0,26.5348,26.5515,26.5016,26.5099,93529.0
2020-09-22 12:00:00,31.88,31.94,31.86,31.93,150736.0,26.5099,26.5598,26.4933,26.5515,150736.0
2020-09-22 12:05:00,31.93,31.94,31.87,31.87,71883.0,26.5515,26.5598,26.5016,26.5016,71883.0
2020-09-22 12:10:00,31.87,31.88,31.84,31.85,75693.0,26.5016,26.5099,26.4766,26.4849,75693.0
2020-09-22 12:15:00,31.86,31.86,31.81,31.83,99035.0,26.4933,26.4933,26.4517,26.4683,99035.0
2020-09-22 12:20:00,31.84,31.84,31.8,31.82,56355.0,26.4766,26.4766,26.4434,26.46,56355.0
2020-09-22 12:25:00,31.81,31.82,31.78,31.79,93541.0,26.4517,26.46,26.4267,26.4351,93541.0
2020-09-22 12:30:00,31.79,31.79,31.72,31.72,95902.0,26.4351,26.4351,26.3768,26.3768,95902.0
2020-09-22 12:35:00,31.73,31.74,31.69,31.72,101457.0,26.3852,26.3935,26.3519,26.3768,101457.0
2020-09-22 12:40:00,31.72,31.74,31.71,31.74,70443.0,26.3768,26.3935,26.3685,26.3935,70443.0
2020-09-22 12:45:00,31.74,31.76,31.67,31.67,61286.0,26.3935,26.4101,26.3353,26.3353,61286.0
2020-09-22 12:50:00,31.68,31.68,31.61,31.64,66521.0,26.3436,26.3436,26.2854,26.3103,66521.0
2020-09-22 12:55:00,31.65,31.66,31.61,31.65,217702.0,26.3186,26.327,26.2854,26.3186,217702.0
2020-09-22 13:00:00,31.65,31.67,31.6,31.61,133422.0,26.3186,26.3353,26.2771,26.2854,133422.0
2020-09-22 13:05:00,31.6,31.63,31.6,31.63,50618.0,26.2771,26.302,26.2771,26.302,50618.0
2020-09-22 13:10:00,31.62,31.66,31.6,31.61,108295.0,26.2937,26.327,26.2771,26.2854,108295.0
2020-09-22 13:15:00,31.6,31.62,31.58,31.59,108205.0,26.2771,26.2937,26.2604,26.2687,108205.0
2020-09-22 13:20:00,31.6,31.64,31.6,31.63,87832.0,26.2771,26.3103,26.2771,26.302,87832.0
2020-09-22 13:25:00,31.63,31.67,31.62,31.66,91125.0,26.302,26.3353,26.2937,26.327,91125.0
2020-09-22 13:30:00,31.66,31.67,31.63,31.66,142724.0,26.327,26.3353,26.302,26.327,142724.0
2020-09-22 13:35:00,31.66,31.67,31.62,31.66,168730.0,26.327,26.3353,26.2937,26.327,168730.0
2020-09-22 13:40:00,31.66,31.7,31.65,31.67,181398.0,26.327,26.3602,26.3186,26.3353,181398.0
2020-09-22 13:45:00,31.67,31.73,31.66,31.73,109580.0,26.3353,26.3852,26.327,26.3852,109580.0
2020-09-22 13:50:00,31.72,31.73,31.69,31.7,70580.0,26.3768,26.3852,26.3519,26.3602,70580.0
2020-09-22 13:55:00,31.7,31.74,31.68,31.72,321921.0,26.3602,26.3935,26.3436,26.3768,321921.0
2020-09-22 14:00:00,31.72,31.81,31.72,31.79,405409.0,26.3768,26.4517,26.3768,26.4351,405409.0
2020-09-22 14:05:00,31.8,31.82,31.79,31.81,129523.0,26.4434,26.46,26.4351,26.4517,129523.0
2020-09-22 14:10:00,31.81,31.85,31.8,31.81,334073.0,26.4517,26.4849,26.4434,26.4517,334073.0
2020-09-22 14:15:00,31.81,31.82,31.78,31.79,121452.0,26.4517,26.46,26.4267,26.4351,121452.0
2020-09-22 14:20:00,31.78,31.78,31.7,31.73,177425.0,26.4267,26.4267,26.3602,26.3852,177425.0
2020-09-22 14:25:00,31.73,31.78,31.73,31.76,103483.0,26.3852,26.4267,26.3852,26.4101,103483.0
2020-09-22 14:30:00,31.77,31.81,31.77,31.78,210164.0,26.4184,26.4517,26.4184,26.4267,210164.0
2020-09-22 14:35:00,31.78,31.81,31.77,31.79,62873.0,26.4267,26.4517,26.4184,26.4351,62873.0
2020-09-22 14:40:00,31.79,31.82,31.78,31.81,78862.0,26.4351,26.46,26.4267,26.4517,78862.0
2020-09-22 14:45:00,31.81,31.82,31.78,31.79,123372.0,26.4517,26.46,26.4267,26.4351,123372.0
2020-09-22 14:50:00,31.79,31.8,31.77,31.78,104850.0,26.4351,26.4434,26.4184,26.4267,104850.0
2020-09-22 14:55:00,31.78,31.8,31.74,31.75,100369.0,26.4267,26.4434,26.3935,26.4018,100369.0
2020-09-22 15:00:00,31.74,31.75,31.7,31.71,169078.0,26.3935,26.4018,26.3602,26.3685,169078.0
2020-09-22 15:05:00,31.72,31.75,31.71,31.75,74404.0,26.3768,26.4018,26.3685,26.4018,74404.0
2020-09-22 15:10:00,31.75,31.76,31.7,31.73,141333.0,26.4018,26.4101,26.3602,26.3852,141333.0
2020-09-22 15:15:00,31.72,31.76,31.7,31.76,105054.0,26.3768,26.4101,26.3602,26.4101,105054.0
2020-09-22 15:20:00,31.76,31.76,31.71,31.71,171540.0,26.4101,26.4101,26.3685,26.3685,171540.0
2020-09-22 15:25:00,31.71,31.79,31.71,31.78,260946.0,26.3685,26.4351,26.3685,26.4267,260946.0
2020-09-22 15:30:00,31.77,31.78,31.69,31.7,329790.0,26.4184,26.4267,26.3519,26.3602,329790.0
2020-09-22 15:35:00,31.7,31.71,31.66,31.68,201532.0,26.3602,26.3685,26.327,26.3436,201532.0
2020-09-22 15:40:00,31.68,31.72,31.67,31.71,334809.0,26.3436,26.3768,26.3353,26.3685,334809.0
2020-09-22 15:45:00,31.71,31.74,31.7,31.73,309789.0,26.3685,26.3935,26.3602,26.3852,309789.0
2020-09-22 15:50:00,31.74,31.74,31.63,31.65,507521.0,26.3935,26.3935,26.302,26.3186,507521.0
2020-09-22 15:55:00,31.65,31.7,31.61,31.64,2033099.0,26.3186,26.3602,26.2854,26.3103,2033099.0
2020-09-23 09:30:00,31.78,31.83,31.56,31.78,784619.0,26.4267,26.4683,26.2438,26.4267,784619.0
2020-09-23 09:35:00,31.78,31.88,31.73,31.78,490322.0,26.4267,26.5099,26.3852,26.4267,490322.0
2020-09-23 09:40:00,31.8,31.83,31.54,31.61,370367.0,26.4434,26.4683,26.2272,26.2854,370367.0
2020-09-23 09:45:00,31.61,31.65,31.51,31.6,292096.0,26.2854,26.3186,26.2022,26.2771,292096.0
2020-09-23 09:50:00,31.61,31.63,31.46,31.51,406407.0,26.2854,26.302,26.1606,26.2022,406407.0
2020-09-23 09:55:00,31.51,31.55,31.44,31.46,855347.0,26.2022,26.2355,26.144,26.1606,855347.0
2020-09-23 10:00:00,31.46,31.47,31.36,31.43,286188.0,26.1606,26.169,26.0775,26.1357,286188.0
2020-09-23 10:05:00,31.43,31.44,31.34,31.35,179906.0,26.1357,26.144,26.0609,26.0692,179906.0
2020-09-23 10:10:00,31.35,31.36,31.27,31.29,155062.0,26.0692,26.0775,26.0026,26.0193,155062.0
2020-09-23 10:15:00,31.28,31.3,31.24,31.25,165959.0,26.011,26.0276,25.9777,25.986,165959.0
2020-09-23 10:20:00,31.25,31.31,31.17,31.21,315409.0,25.986,26.0359,25.9195,25.9528,315409.0
2020-09-23 10:25:00,31.21,31.33,31.2,31.29,216552.0,25.9528,26.0525,25.9444,26.0193,216552.0
2020-09-23 10:30:00,31.29,31.36,31.18,31.19,242082.0,26.0193,26.0775,25.9278,25.9361,242082.0
2020-09-23 10:35:00,31.18,31.19,31.05,31.13,390089.0,25.9278,25.9361,25.8197,25.8862,390089.0
2020-09-23 10:40:00,31.14,31.23,31.12,31.2,271263.0,25.8945,25.9694,25.8779,25.9444,271263.0
2020-09-23 10:45:00,31.19,31.28,31.17,31.24,268990.0,25.9361,26.011,25.9195,25.9777,268990.0
2020-09-23 10:50:00,31.24,31.27,31.13,31.17,332604.0,25.9777,26.0026,25.8862,25.9195,332604.0
2020-09-23 10:55:00,31.17,31.3,31.16,31.22,209994.0,25.9195,26.0276,25.9112,25.9611,209994.0
2020-09-23 11:00:00,31.21,31.3,31.17,31.3,268901.0,25.9528,26.0276,25.9195,26.0276,268901.0
2020-09-23 11:05:00,31.3,31.33,31.26,31.27,337796.0,26.0276,26.0525,25.9943,26.0026,337796.0
2020-09-23 11:10:00,31.27,31.28,31.18,31.22,375355.0,26.0026,26.011,25.9278,25.9611,375355.0
2020-09-23 11:15:00,31.23,31.26,31.13,31.16,237315.0,25.9694,25.9943,25.8862,25.9112,237315.0
2020-09-23 11:20:00,31.16,31.18,31.12,31.13,189222.0,25.9112,25.9278,25.8779,25.8862,189222.0
2020-09-23 11:25:00,31.14,31.14,31.07,31.1,260219.0,25.8945,25.8945,25.8363,25.8613,260219.0
2020-09-23 11:30:00,31.09,31.12,31.04,31.07,202117.0,25.853,25.8779,25.8114,25.8363,202117.0
2020-09-23 11:35:00,31.07,31.13,31.06,31.11,180944.0,25.8363,25.8862,25.828,25.8696,180944.0
2020-09-23 11:40:00,31.12,31.13,31.07,31.08,86463.0,25.8779,25.8862,25.8363,25.8447,86463.0
2020-09-23 11:45:00,31.07,31.07,30.99,30.99,241329.0,25.8363,25.8363,25.7698,25.7698,241329.0
2020-09-23 11:50:00,30.99,31.02,30.95,30.99,170034.0,25.7698,25.7948,25.7365,25.7698,170034.0
2020-09-23 11:55:00,30.98,31.04,30.97,31.02,135079.0,25.7615,25.8114,25.7532,25.7948,135079.0
2020-09-23 12:00:00,31.01,31.05,30.98,31.02,173728.0,25.7864,25.8197,25.7615,25.7948,173728.0
2020-09-23 12:05:00,31.01,31.07,30.99,31.05,97984.0,25.7864,25.8363,25.7698,25.8197,97984.0
2020-09-23 12:10:00,31.05,31.07,31.03,31.04,265479.0,25.8197,25.8363,25.8031,25.8114,265479.0
2020-09-23 12:15:00,31.04,31.12,31.04,31.08,168485.0,25.8114,25.8779,25.8114,25.8447,168485.0
2020-09-23 12:20:00,31.09,31.12,31.06,31.1,231945.0,25.853,25.8779,25.828,25.8613,231945.0
2020-09-23 12:25:00,31.1,31.15,31.1,31.12,182878.0,25.8613,25.9029,25.8613,25.8779,182878.0
2020-09-23 12:30:00,31.12,31.15,31.08,31.09,145177.0,25.8779,25.9029,25.8447,25.853,145177.0
2020-09-23 12:35:00,31.1,31.22,31.09,31.22,493544.0,25.8613,25.9611,25.853,25.9611,493544.0
2020-09-23 12:40:00,31.22,31.25,31.13,31.15,490569.0,25.9611,25.986,25.8862,25.9029,490569.0
2020-09-23 12:45:00,31.14,31.15,31.07,31.08,87988.0,25.8945,25.9029,25.8363,25.8447,87988.0
2020-09-23 12:50:00,31.08,31.1,31.01,31.03,129580.0,25.8447,25.8613,25.7864,25.8031,129580.0
2020-09-23 12:55:00,31.03,31.06,31.01,31.06,222523.0,25.8031,25.828,25.7864,25.828,222523.0
2020-09-23 13:00:00,31.06,31.07,31.0,31.01,210140.0,25.828,25.8363,25.7781,25.7864,210140.0
2020-09-23 13:05:00,31.01,31.02,30.98,30.98,229223.0,25.7864,25.7948,25.7615,25.7615,229223.0
2020-09-23 13:10:00,30.98,31.05,30.98,31.04,195970.0,25.7615,25.8197,25.7615,25.8114,195970.0
2020-09-23 13:15:00,31.04,31.11,31.02,31.1,95371.0,25.8114,25.8696,25.7948,25.8613,95371.0
2020-09-23 13:20:00,31.09,31.1,31.07,31.08,107241.0,25.853,25.8613,25.8363,25.8447,107241.0
2020-09-23 13:25:00,31.08,31.09,31.02,31.03,100944.0,25.8447,25.853,25.7948,25.8031,100944.0
2020-09-23 13:30:00,31.02,31.04,30.97,30.98,79194.0,25.7948,25.8114,25.7532,25.7615,79194.0
2020-09-23 13:35:00,30.98,30.99,30.93,30.97,197001.0,25.7615,25.7698,25.7199,25.7532,197001.0
2020-09-23 13:40:00,30.96,31.01,30.95,30.97,87346.0,25.7449,25.7864,25.7365,25.7532,87346.0
2020-09-23 13:45:00,30.97,31.0,30.96,30.98,369712.0,25.7532,25.7781,25.7449,25.7615,369712.0
2020-09-23 13:50:00,30.98,31.0,30.91,30.96,362932.0,25.7615,25.7781,25.7033,25.7449,362932.0
2020-09-23 13:55:00,30.96,31.02,30.93,30.98,276494.0,25.7449,25.7948,25.7199,25.7615,276494.0
2020-09-23 14:00:00,30.98,30.98,30.9,30.92,100261.0,25.7615,25.7615,25.695,25.7116,100261.0
2020-09-23 14:05:00,30.93,30.96,30.89,30.89,294877.0,25.7199,25.7449,25.6867,25.6867,294877.0
2020-09-23 14:10:00,30.89,30.9,30.85,30.86,137262.0,25.6867,25.695,25.6534,25.6617,137262.0
2020-09-23 14:15:00,30.85,30.86,30.63,30.65,361804.0,25.6534,25.6617,25.4705,25.4871,361804.0
2020-09-23 14:20:00,30.65,30.73,30.63,30.64,801992.0,25.4871,25.5536,25.4705,25.4788,801992.0
2020-09-23 14:25:00,30.64,30.72,30.63,30.69,237672.0,25.4788,25.5453,25.4705,25.5203,237672.0
2020-09-23 14:30:00,30.69,30.7,30.62,30.65,285746.0,25.5203,25.5287,25.4621,25.4871,285746.0
2020-09-23 14:35:00,30.66,30.66,30.59,30.61,297610.0,25.4954,25.4954,25.4372,25.4538,297610.0
2020-09-23 14:40:00,30.61,30.61,30.51,30.54,584380.0,25.4538,25.4538,25.3707,25.3956,584380.0
2020-09-23 14:45:00,30.54,30.56,30.48,30.5,367785.0,25.3956,25.4122,25.3457,25.3624,367785.0
2020-09-23 14:50:00,30.5,30.62,30.49,30.51,458559.0,25.3624,25.4621,25.354,25.3707,458559.0
2020-09-23 14:55:00,30.5,30.51,30.44,30.46,271741.0,25.3624,25.3707,25.3125,25.3291,271741.0
2020-09-23 15:00:00,30.46,30.52,30.39,30.39,438244.0,25.3291,25.379,25.2709,25.2709,438244.0
2020-09-23 15:05:00,30.4,30.46,30.36,30.42,353667.0,25.2792,25.3291,25.2459,25.2958,353667.0
2020-09-23 15:10:00,30.41,30.52,30.4,30.45,286019.0,25.2875,25.379,25.2792,25.3208,286019.0
2020-09-23 15:15:00,30.44,30.45,30.37,30.41,396797.0,25.3125,25.3208,25.2542,25.2875,396797.0
2020-09-23 15:20:00,30.42,30.42,30.32,30.35,353208.0,25.2958,25.2958,25.2127,25.2376,353208.0
2020-09-23 15:25:00,30.35,30.46,30.32,30.45,483865.0,25.2376,25.3291,25.2127,25.3208,483865.0
2020-09-23 15:30:00,30.44,30.48,30.38,30.42,525546.0,25.3125,25.3457,25.2626,25.2958,525546.0
2020-09-23 15:35:00,30.42,30.43,30.37,30.4,455760.0,25.2958,25.3041,25.2542,25.2792,455760.0
2020-09-23 15:40:00,30.4,30.44,30.35,30.37,421326.0,25.2792,25.3125,25.2376,25.2542,421326.0
2020-09-23 15:45:00,30.37,30.38,30.28,30.29,740843.0,25.2542,25.2626,25.1794,25.1877,740843.0
2020-09-23 15:50:00,30.3,30.32,30.25,30.28,1025358.0,25.196,25.2127,25.1545,25.1794,1025358.0
2020-09-23 15:55:00,30.28,30.31,30.17,30.21,1401562.0,25.1794,25.2044,25.0879,25.1212,1401562.0
2020-09-24 09:30:00,30.11,30.11,29.74,29.79,1599058.0,25.038,25.038,24.7304,24.7719,1599058.0
2020-09-24 09:35:00,29.79,29.91,29.64,29.68,754616.0,24.7719,24.8717,24.6472,24.6805,754616.0
2020-09-24 09:40:00,29.67,29.73,29.55,29.61,601244.0,24.6722,24.7221,24.5724,24.6223,601244.0
2020-09-24 09:45:00,29.6,30.04,29.54,29.97,954377.0,24.614,24.9798,24.5641,24.9216,954377.0
2020-09-24 09:50:00,29.97,30.05,29.85,29.89,663263.0,24.9216,24.9882,24.8218,24.8551,663263.0
2020-09-24 09:55:00,29.88,29.88,29.7,29.76,343474.0,24.8468,24.8468,24.6971,24.747,343474.0
2020-09-24 10:00:00,29.75,29.94,29.75,29.86,796961.0,24.7387,24.8967,24.7387,24.8302,796961.0
2020-09-24 10:05:00,29.88,30.15,29.87,30.12,847094.0,24.8468,25.0713,24.8385,25.0464,847094.0
2020-09-24 10:10:00,30.11,30.12,29.92,29.98,479736.0,25.038,25.0464,24.8801,24.9299,479736.0
2020-09-24 10:15:00,29.98,30.06,29.95,29.96,496317.0,24.9299,24.9965,24.905,24.9133,496317.0
2020-09-24 10:20:00,29.96,29.99,29.82,29.84,554983.0,24.9133,24.9383,24.7969,24.8135,554983.0
2020-09-24 10:25:00,29.85,29.87,29.79,29.82,434134.0,24.8218,24.8385,24.7719,24.7969,434134.0
2020-09-24 10:30:00,29.82,29.84,29.7,29.74,289401.0,24.7969,24.8135,24.6971,24.7304,289401.0
2020-09-24 10:35:00,29.75,29.83,29.69,29.77,314551.0,24.7387,24.8052,24.6888,24.7553,314551.0
2020-09-24 10:40:00,29.77,29.89,29.75,29.82,477962.0,24.7553,24.8551,24.7387,24.7969,477962.0
2020-09-24 10:45:00,29.82,29.89,29.76,29.78,535297.0,24.7969,24.8551,24.747,24.7636,535297.0
2020-09-24 10:50:00,29.78,29.84,29.71,29.78,341483.0,24.7636,24.8135,24.7054,24.7636,341483.0
2020-09-24 10:55:00,29.77,29.81,29.67,29.79,274142.0,24.7553,24.7886,24.6722,24.7719,274142.0
2020-09-24 11:00:00,29.78,29.81,29.73,29.74,448053.0,24.7636,24.7886,24.7221,24.7304,448053.0
2020-09-24 11:05:00,29.75,29.77,29.69,29.73,251884.0,24.7387,24.7553,24.6888,24.7221,251884.0
2020-09-24 11:10:00,29.73,29.81,29.71,29.8,213690.0,24.7221,24.7886,24.7054,24.7803,213690.0
2020-09-24 11:15:00,29.8,29.8,29.55,29.56,261023.0,24.7803,24.7803,24.5724,24.5807,261023.0
2020-09-24 11:20:00,29.56,29.65,29.54,29.6,284039.0,24.5807,24.6555,24.5641,24.614,284039.0
2020-09-24 11:25:00,29.6,29.72,29.59,29.69,377958.0,24.614,24.7137,24.6056,24.6888,377958.0
2020-09-24 11:30:00,29.69,29.78,29.68,29.74,207186.0,24.6888,24.7636,24.6805,24.7304,207186.0
2020-09-24 11:35:00,29.74,29.81,29.72,29.8,373505.0,24.7304,24.7886,24.7137,24.7803,373505.0
2020-09-24 11:40:00,29.79,29.86,29.75,29.8,266492.0,24.7719,24.8302,24.7387,24.7803,266492.0
2020-09-24 11:45:00,29.8,29.83,29.78,29.82,240354.0,24.7803,24.8052,24.7636,24.7969,240354.0
2020-09-24 11:50:00,29.82,29.92,29.82,29.89,215074.0,24.7969,24.8801,24.7969,24.8551,215074.0
2020-09-24 11:55:00,29.89,30.0,29.86,29.97,496271.0,24.8551,24.9466,24.8302,24.9216,496271.0
2020-09-24 12:00:00,29.98,30.06,29.96,30.03,329513.0,24.9299,24.9965,24.9133,24.9715,329513.0
2020-09-24 12:05:00,30.04,30.14,30.03,30.14,880608.0,24.9798,25.063,24.9715,25.063,880608.0
2020-09-24 12:10:00,30.13,30.14,30.06,30.08,269083.0,25.0547,25.063,24.9965,25.0131,269083.0
2020-09-24 12:15:00,30.07,30.18,30.07,30.17,434369.0,25.0048,25.0963,25.0048,25.0879,434369.0
2020-09-24 12:20:00,30.18,30.21,30.09,30.1,382635.0,25.0963,25.1212,25.0214,25.0297,382635.0
2020-09-24 12:25:00,30.1,30.18,30.09,30.09,237518.0,25.0297,25.0963,25.0214,25.0214,237518.0
2020-09-24 12:30:00,30.09,30.11,30.03,30.04,208472.0,25.0214,25.038,24.9715,24.9798,208472.0
2020-09-24 12:35:00,30.05,30.05,29.99,30.02,192949.0,24.9882,24.9882,24.9383,24.9632,192949.0
2020-09-24 12:40:00,30.01,30.04,30.0,30.04,87158.0,24.9549,24.9798,24.9466,24.9798,87158.0
2020-09-24 12:45:00,30.03,30.04,30.0,30.04,114276.0,24.9715,24.9798,24.9466,24.9798,114276.0
2020-09-24 12:50:00,30.03,30.09,30.03,30.07,110297.0,24.9715,25.0214,24.9715,25.0048,110297.0
2020-09-24 12:55:00,30.07,30.21,30.07,30.19,247114.0,25.0048,25.1212,25.0048,25.1046,247114.0
2020-09-24 13:00:00,30.19,30.26,30.19,30.25,280291.0,25.1046,25.1628,25.1046,25.1545,280291.0
2020-09-24 13:05:00,30.25,30.33,30.25,30.3,307125.0,25.1545,25.221,25.1545,25.196,307125.0
2020-09-24 13:10:00,30.3,30.46,30.29,30.45,1349080.0,25.196,25.3291,25.1877,25.3208,1349080.0
2020-09-24 13:15:00,30.45,30.54,30.43,30.45,528939.0,25.3208,25.3956,25.3041,25.3208,528939.0
2020-09-24 13:20:00,30.46,30.61,30.46,30.52,388296.0,25.3291,25.4538,25.3291,25.379,388296.0
2020-09-24 13:25:00,30.52,30.57,30.5,30.52,170681.0,25.379,25.4206,25.3624,25.379,170681.0
2020-09-24 13:30:00,30.53,30.64,30.52,30.62,405842.0,25.3873,25.4788,25.379,25.4621,405842.0
2020-09-24 13:35:00,30.62,30.63,30.51,30.53,279244.0,25.4621,25.4705,25.3707,25.3873,279244.0
2020-09-24 13:40:00,30.52,30.62,30.52,30.54,386151.0,25.379,25.4621,25.379,25.3956,386151.0
2020-09-24 13:45:00,30.54,30.57,30.51,30.54,451078.0,25.3956,25.4206,25.3707,25.3956,451078.0
2020-09-24 13:50:00,30.54,30.75,30.53,30.73,394088.0,25.3956,25.5702,25.3873,25.5536,394088.0
2020-09-24 13:55:00,30.73,30.73,30.6,30.6,294569.0,25.5536,25.5536,25.4455,25.4455,294569.0
2020-09-24 14:00:00,30.6,30.65,30.53,30.58,228257.0,25.4455,25.4871,25.3873,25.4289,228257.0
2020-09-24 14:05:00,30.58,30.6,30.51,30.55,259251.0,25.4289,25.4455,25.3707,25.4039,259251.0
2020-09-24 14:10:00,30.55,30.58,30.48,30.5,234702.0,25.4039,25.4289,25.3457,25.3624,234702.0
2020-09-24 14:15:00,30.5,30.53,30.37,30.4,379195.0,25.3624,25.3873,25.2542,25.2792,379195.0
2020-09-24 14:20:00,30.4,30.43,30.37,30.39,131608.0,25.2792,25.3041,25.2542,25.2709,131608.0
2020-09-24 14:25:00,30.39,30.44,30.35,30.35,160375.0,25.2709,25.3125,25.2376,25.2376,160375.0
2020-09-24 14:30:00,30.36,30.41,30.34,30.38,276182.0,25.2459,25.2875,25.2293,25.2626,276182.0
2020-09-24 14:35:00,30.38,30.4,30.35,30.37,216007.0,25.2626,25.2792,25.2376,25.2542,216007.0
2020-09-24 14:40:00,30.37,30.45,30.35,30.42,279054.0,25.2542,25.3208,25.2376,25.2958,279054.0
2020-09-24 14:45:00,30.42,30.43,30.23,30.25,269397.0,25.2958,25.3041,25.1378,25.1545,269397.0
2020-09-24 14:50:00,30.24,30.26,30.16,30.2,366841.0,25.1461,25.1628,25.0796,25.1129,366841.0
2020-09-24 14:55:00,30.2,30.21,30.09,30.11,581343.0,25.1129,25.1212,25.0214,25.038,581343.0
2020-09-24 15:00:00,30.11,30.19,30.11,30.13,694814.0,25.038,25.1046,25.038,25.0547,694814.0
2020-09-24 15:05:00,30.13,30.2,30.11,30.13,269706.0,25.0547,25.1129,25.038,25.0547,269706.0
2020-09-24 15:10:00,30.13,30.24,30.08,30.21,435852.0,25.0547,25.1461,25.0131,25.1212,435852.0
2020-09-24 15:15:00,30.21,30.24,30.07,30.07,543300.0,25.1212,25.1461,25.0048,25.0048,543300.0
2020-09-24 15:20:00,30.07,30.08,29.98,30.04,644643.0,25.0048,25.0131,24.9299,24.9798,644643.0
2020-09-24 15:25:00,30.04,30.09,30.02,30.07,385613.0,24.9798,25.0214,24.9632,25.0048,385613.0
2020-09-24 15:30:00,30.07,30.13,30.0,30.12,497135.0,25.0048,25.0547,24.9466,25.0464,497135.0
2020-09-24 15:35:00,30.11,30.19,30.04,30.18,399891.0,25.038,25.1046,24.9798,25.0963,399891.0
2020-09-24 15:40:00,30.17,30.2,30.14,30.15,374061.0,25.0879,25.1129,25.063,25.0713,374061.0
2020-09-24 15:45:00,30.15,30.24,30.14,30.15,403414.0,25.0713,25.1461,25.063,25.0713,403414.0
2020-09-24 15:50:00,30.16,30.25,30.15,30.25,667082.0,25.0796,25.1545,25.0713,25.1545,667082.0
2020-09-24 15:55:00,30.26,30.27,30.19,30.2,1316663.0,25.1628,25.1711,25.1046,25.1129,1316663.0
2020-09-25 09:30:00,29.89,29.91,29.7,29.79,1103908.0,24.8551,24.8717,24.6971,24.7719,1103908.0
2020-09-25 09:35:00,29.8,29.98,29.75,29.98,466294.0,24.7803,24.9299,24.7387,24.9299,466294.0
2020-09-25 09:40:00,29.98,30.13,29.96,30.11,757965.0,24.9299,25.0547,24.9133,25.038,757965.0
2020-09-25 09:45:00,30.09,30.14,29.95,29.98,532645.0,25.0214,25.063,24.905,24.9299,532645.0
2020-09-25 09:50:00,29.98,30.07,29.89,30.03,326842.0,24.9299,25.0048,24.8551,24.9715,326842.0
2020-09-25 09:55:00,30.03,30.07,29.88,30.01,415142.0,24.9715,25.0048,24.8468,24.9549,415142.0
2020-09-25 10:00:00,30.01,30.07,29.95,30.01,591285.0,24.9549,25.0048,24.905,24.9549,591285.0
2020-09-25 10:05:00,30.01,30.04,29.91,29.93,207193.0,24.9549,24.9798,24.8717,24.8884,207193.0
2020-09-25 10:10:00,29.93,29.94,29.75,29.8,455504.0,24.8884,24.8967,24.7387,24.7803,455504.0
2020-09-25 10:15:00,29.8,29.95,29.77,29.92,685409.0,24.7803,24.905,24.7553,24.8801,685409.0
2020-09-25 10:20:00,29.92,30.03,29.87,29.94,385940.0,24.8801,24.9715,24.8385,24.8967,385940.0
2020-09-25 10:25:00,29.93,29.96,29.87,29.93,210552.0,24.8884,24.9133,24.8385,24.8884,210552.0
2020-09-25 10:30:00,29.93,29.94,29.83,29.84,365390.0,24.8884,24.8967,24.8052,24.8135,365390.0
2020-09-25 10:35:00,29.83,30.02,29.81,30.02,616613.0,24.8052,24.9632,24.7886,24.9632,616613.0
2020-09-25 10:40:00,30.02,30.07,29.97,30.02,409053.0,24.9632,25.0048,24.9216,24.9632,409053.0
2020-09-25 10:45:00,30.03,30.03,29.88,29.9,191727.0,24.9715,24.9715,24.8468,24.8634,191727.0
2020-09-25 10:50:00,29.9,29.92,29.81,29.91,303576.0,24.8634,24.8801,24.7886,24.8717,303576.0
2020-09-25 10:55:00,29.91,29.92,29.83,29.91,515497.0,24.8717,24.8801,24.8052,24.8717,515497.0
2020-09-25 11:00:00,29.92,29.94,29.82,29.85,182986.0,24.8801,24.8967,24.7969,24.8218,182986.0
2020-09-25 11:05:00,29.85,29.87,29.8,29.81,355907.0,24.8218,24.8385,24.7803,24.7886,355907.0
2020-09-25 11:10:00,29.81,29.91,29.79,29.79,236416.0,24.7886,24.8717,24.7719,24.7719,236416.0
2020-09-25 11:15:00,29.79,29.94,29.79,29.93,280620.0,24.7719,24.8967,24.7719,24.8884,280620.0
2020-09-25 11:20:00,29.94,30.03,29.91,30.02,286581.0,24.8967,24.9715,24.8717,24.9632,286581.0
2020-09-25 11:25:00,30.02,30.03,29.95,29.97,329259.0,24.9632,24.9715,24.905,24.9216,329259.0
2020-09-25 11:30:00,29.98,30.03,29.96,30.01,377879.0,24.9299,24.9715,24.9133,24.9549,377879.0
2020-09-25 11:35:00,30.02,30.06,29.97,29.99,224833.0,24.9632,24.9965,24.9216,24.9383,224833.0
2020-09-25 11:40:00,29.99,29.99,29.83,29.84,199057.0,24.9383,24.9383,24.8052,24.8135,199057.0
2020-09-25 11:45:00,29.85,29.86,29.79,29.82,218644.0,24.8218,24.8302,24.7719,24.7969,218644.0
2020-09-25 11:50:00,29.81,29.85,29.78,29.83,155487.0,24.7886,24.8218,24.7636,24.8052,155487.0
2020-09-25 11:55:00,29.83,29.88,29.79,29.79,299076.0,24.8052,24.8468,24.7719,24.7719,299076.0
2020-09-25 12:00:00,29.79,29.84,29.77,29.79,379535.0,24.7719,24.8135,24.7553,24.7719,379535.0
2020-09-25 12:05:00,29.79,29.86,29.78,29.85,117162.0,24.7719,24.8302,24.7636,24.8218,117162.0
2020-09-25 12:10:00,29.85,29.88,29.82,29.85,147682.0,24.8218,24.8468,24.7969,24.8218,147682.0
2020-09-25 12:15:00,29.84,29.85,29.78,29.8,255685.0,24.8135,24.8218,24.7636,24.7803,255685.0
2020-09-25 12:20:00,29.81,29.82,29.77,29.79,226362.0,24.7886,24.7969,24.7553,24.7719,226362.0
2020-09-25 12:25:00,29.79,29.79,29.74,29.78,156550.0,24.7719,24.7719,24.7304,24.7636,156550.0
2020-09-25 12:30:00,29.78,29.88,29.75,29.87,248588.0,24.7636,24.8468,24.7387,24.8385,248588.0
2020-09-25 12:35:00,29.86,29.92,29.83,29.91,159641.0,24.8302,24.8801,24.8052,24.8717,159641.0
2020-09-25 12:40:00,29.91,29.94,29.88,29.93,176273.0,24.8717,24.8967,24.8468,24.8884,176273.0
2020-09-25 12:45:00,29.93,29.94,29.85,29.86,174796.0,24.8884,24.8967,24.8218,24.8302,174796.0
2020-09-25 12:50:00,29.86,29.9,29.85,29.89,157912.0,24.8302,24.8634,24.8218,24.8551,157912.0
2020-09-25 12:55:00,29.89,29.89,29.84,29.85,101543.0,24.8551,24.8551,24.8135,24.8218,101543.0
2020-09-25 13:00:00,29.85,29.92,29.81,29.87,353448.0,24.8218,24.8801,24.7886,24.8385,353448.0
2020-09-25 13:05:00,29.87,29.94,29.86,29.92,151101.0,24.8385,24.8967,24.8302,24.8801,151101.0
2020-09-25 13:10:00,29.92,29.98,29.91,29.96,282138.0,24.8801,24.9299,24.8717,24.9133,282138.0
2020-09-25 13:15:00,29.96,30.03,29.96,30.01,201568.0,24.9133,24.9715,24.9133,24.9549,201568.0
2020-09-25 13:20:00,30.01,30.07,30.0,30.05,161190.0,24.9549,25.0048,24.9466,24.9882,161190.0
2020-09-25 13:25:00,30.05,30.1,30.05,30.08,225649.0,24.9882,25.0297,24.9882,25.0131,225649.0
2020-09-25 13:30:00,30.08,30.14,30.08,30.09,181228.0,25.0131,25.063,25.0131,25.0214,181228.0
2020-09-25 13:35:00,30.09,30.09,30.04,30.05,125868.0,25.0214,25.0214,24.9798,24.9882,125868.0
2020-09-25 13:40:00,30.05,30.14,30.05,30.13,281609.0,24.9882,25.063,24.9882,25.0547,281609.0
2020-09-25 13:45:00,30.13,30.15,30.04,30.05,336309.0,25.0547,25.0713,24.9798,24.9882,336309.0
2020-09-25 13:50:00,30.06,30.06,30.03,30.04,85034.0,24.9965,24.9965,24.9715,24.9798,85034.0
2020-09-25 13:55:00,30.03,30.05,30.0,30.03,160212.0,24.9715,24.9882,24.9466,24.9715,160212.0
2020-09-25 14:00:00,30.03,30.08,30.02,30.07,164496.0,24.9715,25.0131,24.9632,25.0048,164496.0
2020-09-25 14:05:00,30.07,30.07,30.0,30.03,170738.0,25.0048,25.0048,24.9466,24.9715,170738.0
2020-09-25 14:10:00,30.04,30.04,30.0,30.01,137105.0,24.9798,24.9798,24.9466,24.9549,137105.0
2020-09-25 14:15:00,30.01,30.07,29.99,30.07,195158.0,24.9549,25.0048,24.9383,25.0048,195158.0
2020-09-25 14:20:00,30.07,30.08,30.04,30.06,90672.0,25.0048,25.0131,24.9798,24.9965,90672.0
2020-09-25 14:25:00,30.05,30.12,30.04,30.11,189655.0,24.9882,25.0464,24.9798,25.038,189655.0
2020-09-25 14:30:00,30.11,30.16,30.09,30.11,403076.0,25.038,25.0796,25.0214,25.038,403076.0
2020-09-25 14:35:00,30.11,30.12,30.05,30.05,106690.0,25.038,25.0464,24.9882,24.9882,106690.0
2020-09-25 14:40:00,30.05,30.06,30.02,30.03,116267.0,24.9882,24.9965,24.9632,24.9715,116267.0
2020-09-25 14:45:00,30.03,30.06,30.03,30.03,96340.0,24.9715,24.9965,24.9715,24.9715,96340.0
2020-09-25 14:50:00,30.04,30.12,30.03,30.11,287540.0,24.9798,25.0464,24.9715,25.038,287540.0
2020-09-25 14:55:00,30.11,30.2,30.11,30.19,151106.0,25.038,25.1129,25.038,25.1046,151106.0
2020-09-25 15:00:00,30.19,30.24,30.18,30.24,357940.0,25.1046,25.1461,25.0963,25.1461,357940.0
2020-09-25 15:05:00,30.24,30.33,30.23,30.31,438379.0,25.1461,25.221,25.1378,25.2044,438379.0
2020-09-25 15:10:00,30.32,30.38,30.27,30.28,307741.0,25.2127,25.2626,25.1711,25.1794,307741.0
2020-09-25 15:15:00,30.28,30.41,30.28,30.4,308405.0,25.1794,25.2875,25.1794,25.2792,308405.0
2020-09-25 15:20:00,30.39,30.39,30.26,30.28,431763.0,25.2709,25.2709,25.1628,25.1794,431763.0
2020-09-25 15:25:00,30.28,30.38,30.27,30.36,274793.0,25.1794,25.2626,25.1711,25.2459,274793.0
2020-09-25 15:30:00,30.36,30.37,30.21,30.21,372795.0,25.2459,25.2542,25.1212,25.1212,372795.0
2020-09-25 15:35:00,30.22,30.24,30.17,30.18,498249.0,25.1295,25.1461,25.0879,25.0963,498249.0
2020-09-25 15:40:00,30.19,30.2,30.14,30.2,257059.0,25.1046,25.1129,25.063,25.1129,257059.0
2020-09-25 15:45:00,30.19,30.22,30.16,30.21,502952.0,25.1046,25.1295,25.0796,25.1212,502952.0
2020-09-25 15:50:00,30.21,30.22,30.13,30.14,766025.0,25.1212,25.1295,25.0547,25.063,766025.0
2020-09-25 15:55:00,30.14,30.24,30.13,30.17,2356015.0,25.063,25.1461,25.0547,25.0879,2356015.0
2020-09-28 09:30:00,30.72,31.06,30.72,30.97,1171824.0,25.5453,25.828,25.5453,25.7532,1171824.0
2020-09-28 09:35:00,30.98,31.08,30.86,30.89,850261.0,25.7615,25.8447,25.6617,25.6867,850261.0
2020-09-28 09:40:00,30.9,30.93,30.75,30.76,724868.0,25.695,25.7199,25.5702,25.5786,724868.0
2020-09-28 09:45:00,30.76,30.96,30.72,30.85,576722.0,25.5786,25.7449,25.5453,25.6534,576722.0
2020-09-28 09:50:00,30.86,30.95,30.74,30.77,465164.0,25.6617,25.7365,25.5619,25.5869,465164.0
2020-09-28 09:55:00,30.78,30.98,30.76,30.93,379547.0,25.5952,25.7615,25.5786,25.7199,379547.0
2020-09-28 10:00:00,30.94,30.96,30.84,30.91,315345.0,25.7282,25.7449,25.6451,25.7033,315345.0
2020-09-28 10:05:00,30.9,30.94,30.84,30.84,370414.0,25.695,25.7282,25.6451,25.6451,370414.0
2020-09-28 10:10:00,30.85,30.91,30.76,30.87,306320.0,25.6534,25.7033,25.5786,25.67,306320.0
2020-09-28 10:15:00,30.87,30.9,30.75,30.76,301488.0,25.67,25.695,25.5702,25.5786,301488.0
2020-09-28 10:20:00,30.77,30.79,30.71,30.77,328156.0,25.5869,25.6035,25.537,25.5869,328156.0
2020-09-28 10:25:00,30.77,30.85,30.77,30.78,192267.0,25.5869,25.6534,25.5869,25.5952,192267.0
2020-09-28 10:30:00,30.78,30.84,30.73,30.81,386596.0,25.5952,25.6451,25.5536,25.6201,386596.0
2020-09-28 10:35:00,30.81,30.81,30.69,30.7,159103.0,25.6201,25.6201,25.5203,25.5287,159103.0
2020-09-28 10:40:00,30.7,30.86,30.68,30.85,296337.0,25.5287,25.6617,25.512,25.6534,296337.0
2020-09-28 10:45:00,30.86,30.86,30.75,30.84,295643.0,25.6617,25.6617,25.5702,25.6451,295643.0
2020-09-28 10:50:00,30.83,30.93,30.81,30.93,243213.0,25.6368,25.7199,25.6201,25.7199,243213.0
2020-09-28 10:55:00,30.92,30.93,30.88,30.93,328780.0,25.7116,25.7199,25.6783,25.7199,328780.0
2020-09-28 11:00:00,30.93,30.94,30.86,30.86,333053.0,25.7199,25.7282,25.6617,25.6617,333053.0
2020-09-28 11:05:00,30.85,30.86,30.76,30.78,372179.0,25.6534,25.6617,25.5786,25.5952,372179.0
2020-09-28 11:10:00,30.79,30.82,30.73,30.73,227762.0,25.6035,25.6284,25.5536,25.5536,227762.0
2020-09-28 11:15:00,30.73,30.82,30.72,30.79,179025.0,25.5536,25.6284,25.5453,25.6035,179025.0
2020-09-28 11:20:00,30.79,30.85,30.75,30.79,168835.0,25.6035,25.6534,25.5702,25.6035,168835.0
2020-09-28 11:25:00,30.78,30.79,30.7,30.75,242121.0,25.5952,25.6035,25.5287,25.5702,242121.0
2020-09-28 11:30:00,30.74,30.79,30.7,30.74,196638.0,25.5619,25.6035,25.5287,25.5619,196638.0
2020-09-28 11:35:00,30.75,30.78,30.74,30.78,130779.0,25.5702,25.5952,25.5619,25.5952,130779.0
2020-09-28 11:40:00,30.78,30.88,30.76,30.87,220973.0,25.5952,25.6783,25.5786,25.67,220973.0
2020-09-28 11:45:00,30.87,30.92,30.82,30.87,197431.0,25.67,25.7116,25.6284,25.67,197431.0
2020-09-28 11:50:00,30.87,30.88,30.84,30.88,129425.0,25.67,25.6783,25.6451,25.6783,129425.0
2020-09-28 11:55:00,30.87,30.92,30.83,30.92,122878.0,25.67,25.7116,25.6368,25.7116,122878.0
2020-09-28 12:00:00,30.91,31.02,30.9,31.0,319405.0,25.7033,25.7948,25.695,25.7781,319405.0
2020-09-28 12:05:00,31.01,31.08,31.0,31.08,315280.0,25.7864,25.8447,25.7781,25.8447,315280.0
2020-09-28 12:10:00,31.08,31.11,31.06,31.1,162391.0,25.8447,25.8696,25.828,25.8613,162391.0
2020-09-28 12:15:00,31.1,31.12,31.04,31.08,290241.0,25.8613,25.8779,25.8114,25.8447,290241.0
2020-09-28 12:20:00,31.09,31.12,31.07,31.12,172953.0,25.853,25.8779,25.8363,25.8779,172953.0
2020-09-28 12:25:00,31.13,31.16,31.1,31.15,236557.0,25.8862,25.9112,25.8613,25.9029,236557.0
2020-09-28 12:30:00,31.15,31.17,31.1,31.12,153137.0,25.9029,25.9195,25.8613,25.8779,153137.0
2020-09-28 12:35:00,31.11,31.13,31.06,31.11,172407.0,25.8696,25.8862,25.828,25.8696,172407.0
2020-09-28 12:40:00,31.12,31.16,31.1,31.16,82908.0,25.8779,25.9112,25.8613,25.9112,82908.0
2020-09-28 12:45:00,31.16,31.21,31.16,31.19,178963.0,25.9112,25.9528,25.9112,25.9361,178963.0
2020-09-28 12:50:00,31.19,31.21,31.16,31.17,146275.0,25.9361,25.9528,25.9112,25.9195,146275.0
2020-09-28 12:55:00,31.16,31.19,31.13,31.13,112534.0,25.9112,25.9361,25.8862,25.8862,112534.0
2020-09-28 13:00:00,31.14,31.16,31.07,31.1,183714.0,25.8945,25.9112,25.8363,25.8613,183714.0
2020-09-28 13:05:00,31.1,31.11,31.06,31.1,135746.0,25.8613,25.8696,25.828,25.8613,135746.0
2020-09-28 13:10:00,31.1,31.22,31.1,31.21,172824.0,25.8613,25.9611,25.8613,25.9528,172824.0
2020-09-28 13:15:00,31.21,31.23,31.18,31.21,168654.0,25.9528,25.9694,25.9278,25.9528,168654.0
2020-09-28 13:20:00,31.21,31.21,31.14,31.15,85727.0,25.9528,25.9528,25.8945,25.9029,85727.0
2020-09-28 13:25:00,31.15,31.16,31.08,31.13,203196.0,25.9029,25.9112,25.8447,25.8862,203196.0
2020-09-28 13:30:00,31.13,31.15,31.1,31.11,149991.0,25.8862,25.9029,25.8613,25.8696,149991.0
2020-09-28 13:35:00,31.11,31.12,31.05,31.07,286301.0,25.8696,25.8779,25.8197,25.8363,286301.0
2020-09-28 13:40:00,31.07,31.08,30.98,30.99,289032.0,25.8363,25.8447,25.7615,25.7698,289032.0
2020-09-28 13:45:00,31.0,31.01,30.97,31.01,348227.0,25.7781,25.7864,25.7532,25.7864,348227.0
2020-09-28 13:50:00,31.0,31.03,30.99,31.02,230152.0,25.7781,25.8031,25.7698,25.7948,230152.0
2020-09-28 13:55:00,31.03,31.03,30.98,31.0,80118.0,25.8031,25.8031,25.7615,25.7781,80118.0
2020-09-28 14:00:00,31.01,31.09,30.98,31.06,177701.0,25.7864,25.853,25.7615,25.828,177701.0
2020-09-28 14:05:00,31.06,31.14,31.05,31.13,153762.0,25.828,25.8945,25.8197,25.8862,153762.0
2020-09-28 14:10:00,31.13,31.14,31.04,31.05,145235.0,25.8862,25.8945,25.8114,25.8197,145235.0
2020-09-28 14:15:00,31.05,31.09,31.04,31.08,131971.0,25.8197,25.853,25.8114,25.8447,131971.0
2020-09-28 14:20:00,31.08,31.09,30.99,31.02,192961.0,25.8447,25.853,25.7698,25.7948,192961.0
2020-09-28 14:25:00,31.02,31.04,31.0,31.03,112128.0,25.7948,25.8114,25.7781,25.8031,112128.0
2020-09-28 14:30:00,31.02,31.08,31.01,31.08,220657.0,25.7948,25.8447,25.7864,25.8447,220657.0
2020-09-28 14:35:00,31.08,31.15,31.07,31.14,147054.0,25.8447,25.9029,25.8363,25.8945,147054.0
2020-09-28 14:40:00,31.14,31.19,31.11,31.18,425512.0,25.8945,25.9361,25.8696,25.9278,425512.0
2020-09-28 14:45:00,31.18,31.23,31.15,31.23,234953.0,25.9278,25.9694,25.9029,25.9694,234953.0
2020-09-28 14:50:00,31.23,31.23,31.14,31.2,233153.0,25.9694,25.9694,25.8945,25.9444,233153.0
2020-09-28 14:55:00,31.19,31.23,31.19,31.21,183784.0,25.9361,25.9694,25.9361,25.9528,183784.0
2020-09-28 15:00:00,31.21,31.22,31.15,31.18,302763.0,25.9528,25.9611,25.9029,25.9278,302763.0
2020-09-28 15:05:00,31.17,31.19,31.08,31.09,354111.0,25.9195,25.9361,25.8447,25.853,354111.0
2020-09-28 15:10:00,31.1,31.15,31.07,31.13,492637.0,25.8613,25.9029,25.8363,25.8862,492637.0
2020-09-28 15:15:00,31.13,31.14,31.06,31.08,517957.0,25.8862,25.8945,25.828,25.8447,517957.0
2020-09-28 15:20:00,31.08,31.08,30.99,31.02,516357.0,25.8447,25.8447,25.7698,25.7948,516357.0
2020-09-28 15:25:00,31.03,31.12,31.03,31.11,342475.0,25.8031,25.8779,25.8031,25.8696,342475.0
2020-09-28 15:30:00,31.11,31.11,30.97,31.01,1124980.0,25.8696,25.8696,25.7532,25.7864,1124980.0
2020-09-28 15:35:00,31.0,31.04,30.98,31.0,659023.0,25.7781,25.8114,25.7615,25.7781,659023.0
2020-09-28 15:40:00,30.99,31.01,30.96,31.0,307097.0,25.7698,25.7864,25.7449,25.7781,307097.0
2020-09-28 15:45:00,30.99,31.0,30.89,30.9,451798.0,25.7698,25.7781,25.6867,25.695,451798.0
2020-09-28 15:50:00,30.9,30.95,30.85,30.89,895050.0,25.695,25.7365,25.6534,25.6867,895050.0
2020-09-28 15:55:00,30.89,30.9,30.82,30.9,1461806.0,25.6867,25.695,25.6284,25.695,1461806.0
2020-09-29 09:30:00,30.8,30.87,30.56,30.59,793716.0,25.6118,25.67,25.4122,25.4372,793716.0
2020-09-29 09:35:00,30.59,30.64,30.46,30.49,621901.0,25.4372,25.4788,25.3291,25.354,621901.0
2020-09-29 09:40:00,30.5,30.52,30.35,30.38,554047.0,25.3624,25.379,25.2376,25.2626,554047.0
2020-09-29 09:45:00,30.37,30.46,30.34,30.35,447300.0,25.2542,25.3291,25.2293,25.2376,447300.0
2020-09-29 09:50:00,30.34,30.43,30.23,30.41,429895.0,25.2293,25.3041,25.1378,25.2875,429895.0
2020-09-29 09:55:00,30.42,30.5,30.34,30.43,329157.0,25.2958,25.3624,25.2293,25.3041,329157.0
2020-09-29 10:00:00,30.42,30.5,30.37,30.48,297417.0,25.2958,25.3624,25.2542,25.3457,297417.0
2020-09-29 10:05:00,30.49,30.52,30.38,30.43,263917.0,25.354,25.379,25.2626,25.3041,263917.0
2020-09-29 10:10:00,30.44,30.5,30.4,30.47,378083.0,25.3125,25.3624,25.2792,25.3374,378083.0
2020-09-29 10:15:00,30.48,30.5,30.39,30.45,323034.0,25.3457,25.3624,25.2709,25.3208,323034.0
2020-09-29 10:20:00,30.45,30.48,30.43,30.47,298917.0,25.3208,25.3457,25.3041,25.3374,298917.0
2020-09-29 10:25:00,30.47,30.48,30.4,30.41,239081.0,25.3374,25.3457,25.2792,25.2875,239081.0
2020-09-29 10:30:00,30.42,30.43,30.31,30.32,277596.0,25.2958,25.3041,25.2044,25.2127,277596.0
2020-09-29 10:35:00,30.32,30.32,30.2,30.23,654552.0,25.2127,25.2127,25.1129,25.1378,654552.0
2020-09-29 10:40:00,30.23,30.28,30.2,30.25,285189.0,25.1378,25.1794,25.1129,25.1545,285189.0
2020-09-29 10:45:00,30.25,30.28,30.18,30.24,220182.0,25.1545,25.1794,25.0963,25.1461,220182.0
2020-09-29 10:50:00,30.24,30.29,30.16,30.19,262692.0,25.1461,25.1877,25.0796,25.1046,262692.0
2020-09-29 10:55:00,30.19,30.21,30.13,30.16,241113.0,25.1046,25.1212,25.0547,25.0796,241113.0
2020-09-29 11:00:00,30.17,30.19,30.06,30.08,360155.0,25.0879,25.1046,24.9965,25.0131,360155.0
2020-09-29 11:05:00,30.08,30.11,30.04,30.05,417169.0,25.0131,25.038,24.9798,24.9882,417169.0
2020-09-29 11:10:00,30.05,30.07,29.98,30.0,256008.0,24.9882,25.0048,24.9299,24.9466,256008.0
2020-09-29 11:15:00,30.0,30.08,29.99,30.08,359766.0,24.9466,25.0131,24.9383,25.0131,359766.0
2020-09-29 11:20:00,30.08,30.12,30.05,30.07,204728.0,25.0131,25.0464,24.9882,25.0048,204728.0
2020-09-29 11:25:00,30.07,30.09,30.0,30.0,212819.0,25.0048,25.0214,24.9466,24.9466,212819.0
2020-09-29 11:30:00,30.0,30.01,29.94,29.98,848785.0,24.9466,24.9549,24.8967,24.9299,848785.0
2020-09-29 11:35:00,29.98,29.99,29.92,29.95,263298.0,24.9299,24.9383,24.8801,24.905,263298.0
2020-09-29 11:40:00,29.95,29.95,29.81,29.81,470031.0,24.905,24.905,24.7886,24.7886,470031.0
2020-09-29 11:45:00,29.82,29.85,29.76,29.81,643630.0,24.7969,24.8218,24.747,24.7886,643630.0
2020-09-29 11:50:00,29.81,29.84,29.79,29.84,237109.0,24.7886,24.8135,24.7719,24.8135,237109.0
2020-09-29 11:55:00,29.83,29.88,29.83,29.84,172914.0,24.8052,24.8468,24.8052,24.8135,172914.0
2020-09-29 12:00:00,29.84,29.87,29.76,29.77,202769.0,24.8135,24.8385,24.747,24.7553,202769.0
2020-09-29 12:05:00,29.77,29.91,29.77,29.88,191642.0,24.7553,24.8717,24.7553,24.8468,191642.0
2020-09-29 12:10:00,29.88,29.9,29.84,29.85,194142.0,24.8468,24.8634,24.8135,24.8218,194142.0
2020-09-29 12:15:00,29.85,29.87,29.8,29.87,193333.0,24.8218,24.8385,24.7803,24.8385,193333.0
2020-09-29 12:20:00,29.87,29.9,29.84,29.85,153020.0,24.8385,24.8634,24.8135,24.8218,153020.0
2020-09-29 12:25:00,29.85,29.87,29.82,29.85,99466.0,24.8218,24.8385,24.7969,24.8218,99466.0
2020-09-29 12:30:00,29.85,29.85,29.8,29.82,392354.0,24.8218,24.8218,24.7803,24.7969,392354.0
2020-09-29 12:35:00,29.82,29.86,29.81,29.84,191972.0,24.7969,24.8302,24.7886,24.8135,191972.0
2020-09-29 12:40:00,29.84,29.84,29.76,29.76,191293.0,24.8135,24.8135,24.747,24.747,191293.0
2020-09-29 12:45:00,29.77,29.82,29.74,29.8,181930.0,24.7553,24.7969,24.7304,24.7803,181930.0
2020-09-29 12:50:00,29.8,29.85,29.78,29.85,147272.0,24.7803,24.8218,24.7636,24.8218,147272.0
2020-09-29 12:55:00,29.85,29.87,29.83,29.85,134361.0,24.8218,24.8385,24.8052,24.8218,134361.0
2020-09-29 13:00:00,29.86,29.88,29.82,29.87,168762.0,24.8302,24.8468,24.7969,24.8385,168762.0
2020-09-29 13:05:00,29.87,29.87,29.79,29.82,119544.0,24.8385,24.8385,24.7719,24.7969,119544.0
2020-09-29 13:10:00,29.82,29.84,29.8,29.83,137455.0,24.7969,24.8135,24.7803,24.8052,137455.0
2020-09-29 13:15:00,29.84,29.91,29.82,29.9,407816.0,24.8135,24.8717,24.7969,24.8634,407816.0
2020-09-29 13:20:00,29.89,29.96,29.88,29.94,419686.0,24.8551,24.9133,24.8468,24.8967,419686.0
2020-09-29 13:25:00,29.94,29.96,29.91,29.96,225919.0,24.8967,24.9133,24.8717,24.9133,225919.0
2020-09-29 13:30:00,29.95,29.98,29.89,29.92,222141.0,24.905,24.9299,24.8551,24.8801,222141.0
2020-09-29 13:35:00,29.92,29.96,29.91,29.91,131748.0,24.8801,24.9133,24.8717,24.8717,131748.0
2020-09-29 13:40:00,29.92,29.94,29.89,29.89,145426.0,24.8801,24.8967,24.8551,24.8551,145426.0
2020-09-29 13:45:00,29.89,29.92,29.88,29.91,77058.0,24.8551,24.8801,24.8468,24.8717,77058.0
2020-09-29 13:50:00,29.91,30.05,29.91,30.04,358001.0,24.8717,24.9882,24.8717,24.9798,358001.0
2020-09-29 13:55:00,30.04,30.04,29.96,29.98,134099.0,24.9798,24.9798,24.9133,24.9299,134099.0
2020-09-29 14:00:00,29.98,30.02,29.97,30.0,224057.0,24.9299,24.9632,24.9216,24.9466,224057.0
2020-09-29 14:05:00,29.99,30.02,29.96,30.0,106834.0,24.9383,24.9632,24.9133,24.9466,106834.0
2020-09-29 14:10:00,30.01,30.06,29.99,30.03,131792.0,24.9549,24.9965,24.9383,24.9715,131792.0
2020-09-29 14:15:00,30.03,30.11,30.03,30.1,181812.0,24.9715,25.038,24.9715,25.0297,181812.0
2020-09-29 14:20:00,30.09,30.11,30.06,30.07,139290.0,25.0214,25.038,24.9965,25.0048,139290.0
2020-09-29 14:25:00,30.07,30.12,30.06,30.1,104383.0,25.0048,25.0464,24.9965,25.0297,104383.0
2020-09-29 14:30:00,30.09,30.15,30.06,30.11,173085.0,25.0214,25.0713,24.9965,25.038,173085.0
2020-09-29 14:35:00,30.12,30.13,30.06,30.08,140437.0,25.0464,25.0547,24.9965,25.0131,140437.0
2020-09-29 14:40:00,30.09,30.14,30.08,30.1,210899.0,25.0214,25.063,25.0131,25.0297,210899.0
2020-09-29 14:45:00,30.1,30.11,30.08,30.1,212665.0,25.0297,25.038,25.0131,25.0297,212665.0
2020-09-29 14:50:00,30.09,30.1,30.02,30.03,272239.0,25.0214,25.0297,24.9632,24.9715,272239.0
2020-09-29 14:55:00,30.03,30.07,30.03,30.05,208451.0,24.9715,25.0048,24.9715,24.9882,208451.0
2020-09-29 15:00:00,30.06,30.08,30.03,30.04,205906.0,24.9965,25.0131,24.9715,24.9798,205906.0
2020-09-29 15:05:00,30.05,30.06,30.03,30.06,87906.0,24.9882,24.9965,24.9715,24.9965,87906.0
2020-09-29 15:10:00,30.06,30.12,30.06,30.11,213283.0,24.9965,25.0464,24.9965,25.038,213283.0
2020-09-29 15:15:00,30.11,30.18,30.08,30.17,230171.0,25.038,25.0963,25.0131,25.0879,230171.0
2020-09-29 15:20:00,30.18,30.18,30.1,30.15,261476.0,25.0963,25.0963,25.0297,25.0713,261476.0
2020-09-29 15:25:00,30.15,30.16,30.1,30.14,210564.0,25.0713,25.0796,25.0297,25.063,210564.0
2020-09-29 15:30:00,30.14,30.19,30.13,30.17,200325.0,25.063,25.1046,25.0547,25.0879,200325.0
2020-09-29 15:35:00,30.17,30.18,30.11,30.14,363576.0,25.0879,25.0963,25.038,25.063,363576.0
2020-09-29 15:40:00,30.14,30.15,30.11,30.13,281953.0,25.063,25.0713,25.038,25.0547,281953.0
2020-09-29 15:45:00,30.12,30.18,30.11,30.14,547703.0,25.0464,25.0963,25.038,25.063,547703.0
2020-09-29 15:50:00,30.14,30.16,30.11,30.14,545057.0,25.063,25.0796,25.038,25.063,545057.0
2020-09-29 15:55:00,30.14,30.15,30.05,30.05,1098141.0,25.063,25.0713,24.9882,24.9882,1098141.0
2020-09-30 09:30:00,30.22,30.33,30.21,30.32,538453.0,25.1295,25.221,25.1212,25.2127,538453.0
2020-09-30 09:35:00,30.31,30.33,30.13,30.25,339979.0,25.2044,25.221,25.0547,25.1545,339979.0
2020-09-30 09:40:00,30.24,30.34,30.17,30.34,262415.0,25.1461,25.2293,25.0879,25.2293,262415.0
2020-09-30 09:45:00,30.34,30.51,30.33,30.41,327682.0,25.2293,25.3707,25.221,25.2875,327682.0
2020-09-30 09:50:00,30.41,30.45,30.3,30.33,380113.0,25.2875,25.3208,25.196,25.221,380113.0
2020-09-30 09:55:00,30.33,30.42,30.33,30.36,192703.0,25.221,25.2958,25.221,25.2459,192703.0
2020-09-30 10:00:00,30.34,30.53,30.31,30.53,264362.0,25.2293,25.3873,25.2044,25.3873,264362.0
2020-09-30 10:05:00,30.52,30.58,30.46,30.5,384634.0,25.379,25.4289,25.3291,25.3624,384634.0
2020-09-30 10:10:00,30.49,30.53,30.41,30.43,311355.0,25.354,25.3873,25.2875,25.3041,311355.0
2020-09-30 10:15:00,30.44,30.48,30.35,30.36,245244.0,25.3125,25.3457,25.2376,25.2459,245244.0
2020-09-30 10:20:00,30.36,30.41,30.3,30.3,366356.0,25.2459,25.2875,25.196,25.196,366356.0
2020-09-30 10:25:00,30.29,30.3,30.16,30.25,273232.0,25.1877,25.196,25.0796,25.1545,273232.0
2020-09-30 10:30:00,30.25,30.3,30.23,30.25,438705.0,25.1545,25.196,25.1378,25.1545,438705.0
2020-09-30 10:35:00,30.24,30.42,30.24,30.42,428417.0,25.1461,25.2958,25.1461,25.2958,428417.0
2020-09-30 10:40:00,30.42,30.5,30.35,30.41,571047.0,25.2958,25.3624,25.2376,25.2875,571047.0
2020-09-30 10:45:00,30.42,30.5,30.41,30.45,261385.0,25.2958,25.3624,25.2875,25.3208,261385.0
2020-09-30 10:50:00,30.45,30.51,30.39,30.48,187202.0,25.3208,25.3707,25.2709,25.3457,187202.0
2020-09-30 10:55:00,30.48,30.49,30.38,30.38,185997.0,25.3457,25.354,25.2626,25.2626,185997.0
2020-09-30 11:00:00,30.38,30.39,30.3,30.32,342054.0,25.2626,25.2709,25.196,25.2127,342054.0
2020-09-30 11:05:00,30.32,30.32,30.23,30.23,144840.0,25.2127,25.2127,25.1378,25.1378,144840.0
2020-09-30 11:10:00,30.23,30.26,30.2,30.2,159893.0,25.1378,25.1628,25.1129,25.1129,159893.0
2020-09-30 11:15:00,30.21,30.27,30.21,30.25,230910.0,25.1212,25.1711,25.1212,25.1545,230910.0
2020-09-30 11:20:00,30.24,30.31,30.24,30.27,228037.0,25.1461,25.2044,25.1461,25.1711,228037.0
2020-09-30 11:25:00,30.27,30.37,30.23,30.24,224960.0,25.1711,25.2542,25.1378,25.1461,224960.0
2020-09-30 11:30:00,30.24,30.25,30.18,30.19,153974.0,25.1461,25.1545,25.0963,25.1046,153974.0
2020-09-30 11:35:00,30.19,30.22,30.15,30.15,96295.0,25.1046,25.1295,25.0713,25.0713,96295.0
2020-09-30 11:40:00,30.15,30.17,30.12,30.12,151178.0,25.0713,25.0879,25.0464,25.0464,151178.0
2020-09-30 11:45:00,30.13,30.16,30.08,30.13,221613.0,25.0547,25.0796,25.0131,25.0547,221613.0
2020-09-30 11:50:00,30.13,30.16,30.1,30.13,218879.0,25.0547,25.0796,25.0297,25.0547,218879.0
2020-09-30 11:55:00,30.13,30.23,30.13,30.21,141379.0,25.0547,25.1378,25.0547,25.1212,141379.0
2020-09-30 12:00:00,30.21,30.25,30.2,30.22,119777.0,25.1212,25.1545,25.1129,25.1295,119777.0
2020-09-30 12:05:00,30.22,30.24,30.2,30.21,131379.0,25.1295,25.1461,25.1129,25.1212,131379.0
2020-09-30 12:10:00,30.2,30.23,30.17,30.23,188476.0,25.1129,25.1378,25.0879,25.1378,188476.0
2020-09-30 12:15:00,30.22,30.25,30.21,30.22,179336.0,25.1295,25.1545,25.1212,25.1295,179336.0
2020-09-30 12:20:00,30.22,30.26,30.22,30.25,128581.0,25.1295,25.1628,25.1295,25.1545,128581.0
2020-09-30 12:25:00,30.26,30.33,30.25,30.31,275771.0,25.1628,25.221,25.1545,25.2044,275771.0
2020-09-30 12:30:00,30.31,30.33,30.23,30.25,197606.0,25.2044,25.221,25.1378,25.1545,197606.0
2020-09-30 12:35:00,30.24,30.29,30.22,30.28,127704.0,25.1461,25.1877,25.1295,25.1794,127704.0
2020-09-30 12:40:00,30.28,30.36,30.27,30.36,129962.0,25.1794,25.2459,25.1711,25.2459,129962.0
2020-09-30 12:45:00,30.35,30.4,30.35,30.35,427039.0,25.2376,25.2792,25.2376,25.2376,427039.0
2020-09-30 12:50:00,30.36,30.4,30.34,30.37,144031.0,25.2459,25.2792,25.2293,25.2542,144031.0
2020-09-30 12:55:00,30.37,30.46,30.36,30.44,114927.0,25.2542,25.3291,25.2459,25.3125,114927.0
2020-09-30 13:00:00,30.44,30.44,30.38,30.38,119169.0,25.3125,25.3125,25.2626,25.2626,119169.0
2020-09-30 13:05:00,30.39,30.43,30.35,30.36,135490.0,25.2709,25.3041,25.2376,25.2459,135490.0
2020-09-30 13:10:00,30.36,30.37,30.32,30.36,131896.0,25.2459,25.2542,25.2127,25.2459,131896.0
2020-09-30 13:15:00,30.36,30.37,30.32,30.33,128669.0,25.2459,25.2542,25.2127,25.221,128669.0
2020-09-30 13:20:00,30.32,30.38,30.32,30.37,116806.0,25.2127,25.2626,25.2127,25.2542,116806.0
2020-09-30 13:25:00,30.37,30.39,30.33,30.33,137258.0,25.2542,25.2709,25.221,25.221,137258.0
2020-09-30 13:30:00,30.33,30.38,30.33,30.37,167414.0,25.221,25.2626,25.221,25.2542,167414.0
2020-09-30 13:35:00,30.37,30.37,30.33,30.34,47506.0,25.2542,25.2542,25.221,25.2293,47506.0
2020-09-30 13:40:00,30.35,30.37,30.33,30.34,98817.0,25.2376,25.2542,25.221,25.2293,98817.0
2020-09-30 13:45:00,30.33,30.34,30.25,30.26,91874.0,25.221,25.2293,25.1545,25.1628,91874.0
2020-09-30 13:50:00,30.26,30.28,30.22,30.24,127999.0,25.1628,25.1794,25.1295,25.1461,127999.0
2020-09-30 13:55:00,30.24,30.26,30.22,30.25,76106.0,25.1461,25.1628,25.1295,25.1545,76106.0
2020-09-30 14:00:00,30.26,30.27,30.2,30.24,251434.0,25.1628,25.1711,25.1129,25.1461,251434.0
2020-09-30 14:05:00,30.23,30.32,30.21,30.3,126153.0,25.1378,25.2127,25.1212,25.196,126153.0
2020-09-30 14:10:00,30.3,30.36,30.3,30.34,128580.0,25.196,25.2459,25.196,25.2293,128580.0
2020-09-30 14:15:00,30.34,30.39,30.32,30.36,150419.0,25.2293,25.2709,25.2127,25.2459,150419.0
2020-09-30 14:20:00,30.36,30.37,30.19,30.22,568789.0,25.2459,25.2542,25.1046,25.1295,568789.0
2020-09-30 14:25:00,30.23,30.23,30.08,30.16,351214.0,25.1378,25.1378,25.0131,25.0796,351214.0
2020-09-30 14:30:00,30.15,30.15,30.05,30.07,498535.0,25.0713,25.0713,24.9882,25.0048,498535.0
2020-09-30 14:35:00,30.07,30.1,30.0,30.01,444946.0,25.0048,25.0297,24.9466,24.9549,444946.0
2020-09-30 14:40:00,30.01,30.03,29.92,29.96,327383.0,24.9549,24.9715,24.8801,24.9133,327383.0
2020-09-30 14:45:00,29.96,29.99,29.87,29.91,395826.0,24.9133,24.9383,24.8385,24.8717,395826.0
2020-09-30 14:50:00,29.91,30.03,29.89,29.99,440296.0,24.8717,24.9715,24.8551,24.9383,440296.0
2020-09-30 14:55:00,29.98,30.11,29.95,30.08,481812.0,24.9299,25.038,24.905,25.0131,481812.0
2020-09-30 15:00:00,30.08,30.11,29.97,29.98,341657.0,25.0131,25.038,24.9216,24.9299,341657.0
2020-09-30 15:05:00,29.98,30.06,29.98,30.03,189768.0,24.9299,24.9965,24.9299,24.9715,189768.0
2020-09-30 15:10:00,30.03,30.04,29.87,29.9,825166.0,24.9715,24.9798,24.8385,24.8634,825166.0
2020-09-30 15:15:00,29.89,29.96,29.85,29.9,601969.0,24.8551,24.9133,24.8218,24.8634,601969.0
2020-09-30 15:20:00,29.9,29.92,29.84,29.89,422007.0,24.8634,24.8801,24.8135,24.8551,422007.0
2020-09-30 15:25:00,29.89,29.98,29.85,29.95,527784.0,24.8551,24.9299,24.8218,24.905,527784.0
2020-09-30 15:30:00,29.95,29.95,29.83,29.85,340619.0,24.905,24.905,24.8052,24.8218,340619.0
2020-09-30 15:35:00,29.85,29.88,29.81,29.85,310670.0,24.8218,24.8468,24.7886,24.8218,310670.0
2020-09-30 15:40:00,29.85,29.9,29.81,29.88,535871.0,24.8218,24.8634,24.7886,24.8468,535871.0
2020-09-30 15:45:00,29.87,29.97,29.86,29.96,531245.0,24.8385,24.9216,24.8302,24.9133,531245.0
2020-09-30 15:50:00,29.97,30.03,29.96,30.0,816348.0,24.9216,24.9715,24.9133,24.9466,816348.0
2020-09-30 15:55:00,30.0,30.07,29.96,29.96,1122659.0,24.9466,25.0048,24.9133,24.9133,1122659.0
2020-10-01 09:30:00,29.63,29.73,29.41,29.62,1760877.0,24.6389,24.7221,24.456,24.6306,1760877.0
2020-10-01 09:35:00,29.62,29.75,29.62,29.66,884469.0,24.6306,24.7387,24.6306,24.6638,884469.0
2020-10-01 09:40:00,29.67,29.74,29.64,29.64,730619.0,24.6722,24.7304,24.6472,24.6472,730619.0
2020-10-01 09:45:00,29.65,29.67,29.51,29.61,461116.0,24.6555,24.6722,24.5391,24.6223,461116.0
2020-10-01 09:50:00,29.61,29.61,29.42,29.44,394691.0,24.6223,24.6223,24.4643,24.4809,394691.0
2020-10-01 09:55:00,29.43,29.5,29.4,29.43,443647.0,24.4726,24.5308,24.4476,24.4726,443647.0
2020-10-01 10:00:00,29.43,29.45,29.23,29.26,733697.0,24.4726,24.4892,24.3063,24.3312,733697.0
2020-10-01 10:05:00,29.26,29.26,29.15,29.21,577606.0,24.3312,24.3312,24.2398,24.2896,577606.0
2020-10-01 10:10:00,29.21,29.25,29.11,29.16,496114.0,24.2896,24.3229,24.2065,24.2481,496114.0
2020-10-01 10:15:00,29.16,29.25,29.1,29.2,501147.0,24.2481,24.3229,24.1982,24.2813,501147.0
2020-10-01 10:20:00,29.21,29.23,29.08,29.1,361732.0,24.2896,24.3063,24.1815,24.1982,361732.0
2020-10-01 10:25:00,29.1,29.13,29.03,29.11,496461.0,24.1982,24.2231,24.14,24.2065,496461.0
2020-10-01 10:30:00,29.11,29.13,29.01,29.1,664255.0,24.2065,24.2231,24.1233,24.1982,664255.0
2020-10-01 10:35:00,29.09,29.15,29.07,29.11,387834.0,24.1899,24.2398,24.1732,24.2065,387834.0
2020-10-01 10:40:00,29.12,29.19,29.11,29.14,464822.0,24.2148,24.273,24.2065,24.2314,464822.0
2020-10-01 10:45:00,29.14,29.21,29.1,29.16,471727.0,24.2314,24.2896,24.1982,24.2481,471727.0
2020-10-01 10:50:00,29.15,29.17,29.07,29.09,187045.0,24.2398,24.2564,24.1732,24.1899,187045.0
2020-10-01 10:55:00,29.09,29.11,29.04,29.09,286667.0,24.1899,24.2065,24.1483,24.1899,286667.0
2020-10-01 11:00:00,29.1,29.14,29.02,29.13,381370.0,24.1982,24.2314,24.1317,24.2231,381370.0
2020-10-01 11:05:00,29.11,29.13,29.06,29.09,249295.0,24.2065,24.2231,24.1649,24.1899,249295.0
2020-10-01 11:10:00,29.07,29.12,29.04,29.11,294675.0,24.1732,24.2148,24.1483,24.2065,294675.0
2020-10-01 11:15:00,29.1,29.12,29.06,29.08,212823.0,24.1982,24.2148,24.1649,24.1815,212823.0
2020-10-01 11:20:00,29.09,29.13,29.05,29.12,236886.0,24.1899,24.2231,24.1566,24.2148,236886.0
2020-10-01 11:25:00,29.13,29.16,29.08,29.09,257401.0,24.2231,24.2481,24.1815,24.1899,257401.0
2020-10-01 11:30:00,29.1,29.13,29.06,29.12,146579.0,24.1982,24.2231,24.1649,24.2148,146579.0
2020-10-01 11:35:00,29.13,29.14,29.06,29.1,211188.0,24.2231,24.2314,24.1649,24.1982,211188.0
2020-10-01 11:40:00,29.1,29.15,29.07,29.14,160887.0,24.1982,24.2398,24.1732,24.2314,160887.0
2020-10-01 11:45:00,29.15,29.16,29.1,29.11,240535.0,24.2398,24.2481,24.1982,24.2065,240535.0
2020-10-01 11:50:00,29.11,29.15,29.09,29.14,133281.0,24.2065,24.2398,24.1899,24.2314,133281.0
2020-10-01 11:55:00,29.14,29.17,29.12,29.17,157183.0,24.2314,24.2564,24.2148,24.2564,157183.0
2020-10-01 12:00:00,29.17,29.17,29.1,29.13,188309.0,24.2564,24.2564,24.1982,24.2231,188309.0
2020-10-01 12:05:00,29.13,29.19,29.12,29.17,152533.0,24.2231,24.273,24.2148,24.2564,152533.0
2020-10-01 12:10:00,29.16,29.18,29.13,29.14,346615.0,24.2481,24.2647,24.2231,24.2314,346615.0
2020-10-01 12:15:00,29.14,29.14,29.06,29.1,698172.0,24.2314,24.2314,24.1649,24.1982,698172.0
2020-10-01 12:20:00,29.11,29.12,29.04,29.09,400940.0,24.2065,24.2148,24.1483,24.1899,400940.0
2020-10-01 12:25:00,29.08,29.14,29.08,29.13,269523.0,24.1815,24.2314,24.1815,24.2231,269523.0
2020-10-01 12:30:00,29.13,29.13,29.07,29.08,208279.0,24.2231,24.2231,24.1732,24.1815,208279.0
2020-10-01 12:35:00,29.09,29.1,29.05,29.05,133518.0,24.1899,24.1982,24.1566,24.1566,133518.0
2020-10-01 12:40:00,29.05,29.13,29.04,29.13,184265.0,24.1566,24.2231,24.1483,24.2231,184265.0
2020-10-01 12:45:00,29.13,29.15,29.11,29.12,182074.0,24.2231,24.2398,24.2065,24.2148,182074.0
2020-10-01 12:50:00,29.13,29.13,29.07,29.09,116630.0,24.2231,24.2231,24.1732,24.1899,116630.0
2020-10-01 12:55:00,29.09,29.12,29.07,29.09,265550.0,24.1899,24.2148,24.1732,24.1899,265550.0
2020-10-01 13:00:00,29.1,29.11,29.09,29.09,129225.0,24.1982,24.2065,24.1899,24.1899,129225.0
2020-10-01 13:05:00,29.09,29.18,29.07,29.17,144799.0,24.1899,24.2647,24.1732,24.2564,144799.0
2020-10-01 13:10:00,29.17,29.18,29.11,29.12,112604.0,24.2564,24.2647,24.2065,24.2148,112604.0
2020-10-01 13:15:00,29.12,29.16,29.11,29.14,167229.0,24.2148,24.2481,24.2065,24.2314,167229.0
2020-10-01 13:20:00,29.14,29.19,29.12,29.15,133543.0,24.2314,24.273,24.2148,24.2398,133543.0
2020-10-01 13:25:00,29.14,29.15,29.1,29.11,109394.0,24.2314,24.2398,24.1982,24.2065,109394.0
2020-10-01 13:30:00,29.12,29.13,29.09,29.12,97860.0,24.2148,24.2231,24.1899,24.2148,97860.0
2020-10-01 13:35:00,29.11,29.22,29.11,29.2,130149.0,24.2065,24.298,24.2065,24.2813,130149.0
2020-10-01 13:40:00,29.21,29.22,29.16,29.18,150492.0,24.2896,24.298,24.2481,24.2647,150492.0
2020-10-01 13:45:00,29.18,29.18,29.09,29.09,174226.0,24.2647,24.2647,24.1899,24.1899,174226.0
2020-10-01 13:50:00,29.09,29.1,29.04,29.06,344944.0,24.1899,24.1982,24.1483,24.1649,344944.0
2020-10-01 13:55:00,29.06,29.1,29.01,29.03,288291.0,24.1649,24.1982,24.1233,24.14,288291.0
2020-10-01 14:00:00,29.03,29.06,28.91,28.98,1103216.0,24.14,24.1649,24.0402,24.0984,1103216.0
2020-10-01 14:05:00,28.99,29.0,28.9,28.91,611481.0,24.1067,24.115,24.0319,24.0402,611481.0
2020-10-01 14:10:00,28.91,28.92,28.87,28.92,248915.0,24.0402,24.0485,24.0069,24.0485,248915.0
2020-10-01 14:15:00,28.91,28.93,28.87,28.91,209122.0,24.0402,24.0568,24.0069,24.0402,209122.0
2020-10-01 14:20:00,28.91,28.97,28.89,28.96,118084.0,24.0402,24.0901,24.0236,24.0818,118084.0
2020-10-01 14:25:00,28.96,29.08,28.95,29.07,188553.0,24.0818,24.1815,24.0734,24.1732,188553.0
2020-10-01 14:30:00,29.07,29.1,29.05,29.07,190246.0,24.1732,24.1982,24.1566,24.1732,190246.0
2020-10-01 14:35:00,29.07,29.1,29.04,29.05,125081.0,24.1732,24.1982,24.1483,24.1566,125081.0
2020-10-01 14:40:00,29.05,29.07,29.02,29.05,76063.0,24.1566,24.1732,24.1317,24.1566,76063.0
2020-10-01 14:45:00,29.05,29.05,28.98,28.99,244460.0,24.1566,24.1566,24.0984,24.1067,244460.0
2020-10-01 14:50:00,28.99,29.03,28.98,29.01,256831.0,24.1067,24.14,24.0984,24.1233,256831.0
2020-10-01 14:55:00,29.01,29.01,28.95,28.97,126536.0,24.1233,24.1233,24.0734,24.0901,126536.0
2020-10-01 15:00:00,28.97,29.02,28.96,29.02,248247.0,24.0901,24.1317,24.0818,24.1317,248247.0
2020-10-01 15:05:00,29.01,29.02,28.96,28.97,146022.0,24.1233,24.1317,24.0818,24.0901,146022.0
2020-10-01 15:10:00,28.97,28.98,28.94,28.96,218217.0,24.0901,24.0984,24.0651,24.0818,218217.0
2020-10-01 15:15:00,28.96,28.96,28.9,28.9,256828.0,24.0818,24.0818,24.0319,24.0319,256828.0
2020-10-01 15:20:00,28.9,28.93,28.85,28.9,264866.0,24.0319,24.0568,23.9903,24.0319,264866.0
2020-10-01 15:25:00,28.89,28.9,28.85,28.86,237233.0,24.0236,24.0319,23.9903,23.9986,237233.0
2020-10-01 15:30:00,28.86,28.97,28.85,28.96,311643.0,23.9986,24.0901,23.9903,24.0818,311643.0
2020-10-01 15:35:00,28.96,28.98,28.93,28.95,280663.0,24.0818,24.0984,24.0568,24.0734,280663.0
2020-10-01 15:40:00,28.95,28.96,28.89,28.9,234155.0,24.0734,24.0818,24.0236,24.0319,234155.0
2020-10-01 15:45:00,28.9,28.9,28.86,28.89,413628.0,24.0319,24.0319,23.9986,24.0236,413628.0
2020-10-01 15:50:00,28.89,28.98,28.89,28.96,882922.0,24.0236,24.0984,24.0236,24.0818,882922.0
2020-10-01 15:55:00,28.96,29.05,28.96,29.03,1240223.0,24.0818,24.1566,24.0818,24.14,1240223.0
2020-10-02 09:30:00,28.24,28.58,28.2,28.51,1519503.0,23.483,23.7658,23.4498,23.7076,1519503.0
2020-10-02 09:35:00,28.52,28.75,28.49,28.73,826788.0,23.7159,23.9071,23.6909,23.8905,826788.0
2020-10-02 09:40:00,28.72,28.79,28.64,28.69,496100.0,23.8822,23.9404,23.8157,23.8572,496100.0
2020-10-02 09:45:00,28.68,28.76,28.6,28.75,488286.0,23.8489,23.9154,23.7824,23.9071,488286.0
2020-10-02 09:50:00,28.75,28.76,28.59,28.66,396217.0,23.9071,23.9154,23.7741,23.8323,396217.0
2020-10-02 09:55:00,28.66,28.71,28.59,28.64,397768.0,23.8323,23.8739,23.7741,23.8157,397768.0
2020-10-02 10:00:00,28.64,28.83,28.62,28.8,670514.0,23.8157,23.9737,23.799,23.9487,670514.0
2020-10-02 10:05:00,28.8,28.93,28.78,28.87,252378.0,23.9487,24.0568,23.9321,24.0069,252378.0
2020-10-02 10:10:00,28.87,28.89,28.76,28.78,274136.0,24.0069,24.0236,23.9154,23.9321,274136.0
2020-10-02 10:15:00,28.78,28.8,28.72,28.74,217443.0,23.9321,23.9487,23.8822,23.8988,217443.0
2020-10-02 10:20:00,28.73,28.77,28.67,28.71,239379.0,23.8905,23.9238,23.8406,23.8739,239379.0
2020-10-02 10:25:00,28.71,28.8,28.69,28.73,245943.0,23.8739,23.9487,23.8572,23.8905,245943.0
2020-10-02 10:30:00,28.72,28.79,28.69,28.79,370223.0,23.8822,23.9404,23.8572,23.9404,370223.0
2020-10-02 10:35:00,28.78,28.79,28.64,28.67,417076.0,23.9321,23.9404,23.8157,23.8406,417076.0
2020-10-02 10:40:00,28.66,28.68,28.57,28.6,201668.0,23.8323,23.8489,23.7575,23.7824,201668.0
2020-10-02 10:45:00,28.59,28.65,28.57,28.62,158470.0,23.7741,23.824,23.7575,23.799,158470.0
2020-10-02 10:50:00,28.62,28.65,28.56,28.63,137156.0,23.799,23.824,23.7491,23.8073,137156.0
2020-10-02 10:55:00,28.63,28.7,28.62,28.63,254607.0,23.8073,23.8656,23.799,23.8073,254607.0
2020-10-02 11:00:00,28.62,28.74,28.59,28.71,275412.0,23.799,23.8988,23.7741,23.8739,275412.0
2020-10-02 11:05:00,28.72,28.83,28.71,28.78,214489.0,23.8822,23.9737,23.8739,23.9321,214489.0
2020-10-02 11:10:00,28.78,28.89,28.75,28.85,283208.0,23.9321,24.0236,23.9071,23.9903,283208.0
2020-10-02 11:15:00,28.86,28.93,28.81,28.91,367895.0,23.9986,24.0568,23.957,24.0402,367895.0
2020-10-02 11:20:00,28.91,29.02,28.9,29.01,324050.0,24.0402,24.1317,24.0319,24.1233,324050.0
2020-10-02 11:25:00,29.01,29.1,29.0,29.1,371306.0,24.1233,24.1982,24.115,24.1982,371306.0
2020-10-02 11:30:00,29.1,29.2,29.09,29.17,822738.0,24.1982,24.2813,24.1899,24.2564,822738.0
2020-10-02 11:35:00,29.18,29.29,29.17,29.23,509627.0,24.2647,24.3562,24.2564,24.3063,509627.0
2020-10-02 11:40:00,29.24,29.29,29.19,29.19,198909.0,24.3146,24.3562,24.273,24.273,198909.0
2020-10-02 11:45:00,29.19,29.25,29.17,29.24,280403.0,24.273,24.3229,24.2564,24.3146,280403.0
2020-10-02 11:50:00,29.24,29.27,29.18,29.18,283019.0,24.3146,24.3395,24.2647,24.2647,283019.0
2020-10-02 11:55:00,29.18,29.18,29.11,29.14,769453.0,24.2647,24.2647,24.2065,24.2314,769453.0
2020-10-02 12:00:00,29.14,29.21,29.12,29.12,228503.0,24.2314,24.2896,24.2148,24.2148,228503.0
2020-10-02 12:05:00,29.12,29.32,29.08,29.31,848631.0,24.2148,24.3811,24.1815,24.3728,848631.0
2020-10-02 12:10:00,29.31,29.49,29.27,29.38,801912.0,24.3728,24.5225,24.3395,24.431,801912.0
2020-10-02 12:15:00,29.38,29.48,29.37,29.47,536760.0,24.431,24.5142,24.4227,24.5059,536760.0
2020-10-02 12:20:00,29.47,29.52,29.33,29.37,639839.0,24.5059,24.5474,24.3894,24.4227,639839.0
2020-10-02 12:25:00,29.38,29.39,29.32,29.35,313328.0,24.431,24.4393,24.3811,24.4061,313328.0
2020-10-02 12:30:00,29.35,29.42,29.35,29.42,317261.0,24.4061,24.4643,24.4061,24.4643,317261.0
2020-10-02 12:35:00,29.42,29.53,29.41,29.51,381448.0,24.4643,24.5557,24.456,24.5391,381448.0
2020-10-02 12:40:00,29.5,29.56,29.48,29.53,401700.0,24.5308,24.5807,24.5142,24.5557,401700.0
2020-10-02 12:45:00,29.53,29.55,29.44,29.46,305545.0,24.5557,24.5724,24.4809,24.4975,305545.0
2020-10-02 12:50:00,29.46,29.48,29.34,29.37,172623.0,24.4975,24.5142,24.3977,24.4227,172623.0
2020-10-02 12:55:00,29.37,29.49,29.35,29.46,325377.0,24.4227,24.5225,24.4061,24.4975,325377.0
2020-10-02 13:00:00,29.47,29.56,29.45,29.46,169719.0,24.5059,24.5807,24.4892,24.4975,169719.0
2020-10-02 13:05:00,29.47,29.49,29.4,29.41,166114.0,24.5059,24.5225,24.4476,24.456,166114.0
2020-10-02 13:10:00,29.4,29.48,29.39,29.44,129292.0,24.4476,24.5142,24.4393,24.4809,129292.0
2020-10-02 13:15:00,29.45,29.48,29.43,29.47,105262.0,24.4892,24.5142,24.4726,24.5059,105262.0
2020-10-02 13:20:00,29.47,29.49,29.43,29.49,73306.0,24.5059,24.5225,24.4726,24.5225,73306.0
2020-10-02 13:25:00,29.48,29.55,29.47,29.48,125008.0,24.5142,24.5724,24.5059,24.5142,125008.0
2020-10-02 13:30:00,29.48,29.51,29.39,29.39,131065.0,24.5142,24.5391,24.4393,24.4393,131065.0
2020-10-02 13:35:00,29.4,29.46,29.39,29.4,339529.0,24.4476,24.4975,24.4393,24.4476,339529.0
2020-10-02 13:40:00,29.41,29.42,29.27,29.31,389044.0,24.456,24.4643,24.3395,24.3728,389044.0
2020-10-02 13:45:00,29.31,29.34,29.26,29.28,201794.0,24.3728,24.3977,24.3312,24.3479,201794.0
2020-10-02 13:50:00,29.28,29.3,29.24,29.29,148930.0,24.3479,24.3645,24.3146,24.3562,148930.0
2020-10-02 13:55:00,29.29,29.33,29.28,29.32,122093.0,24.3562,24.3894,24.3479,24.3811,122093.0
2020-10-02 14:00:00,29.33,29.4,29.32,29.36,171610.0,24.3894,24.4476,24.3811,24.4144,171610.0
2020-10-02 14:05:00,29.37,29.45,29.37,29.45,102808.0,24.4227,24.4892,24.4227,24.4892,102808.0
2020-10-02 14:10:00,29.45,29.5,29.43,29.48,135183.0,24.4892,24.5308,24.4726,24.5142,135183.0
2020-10-02 14:15:00,29.49,29.49,29.44,29.45,270555.0,24.5225,24.5225,24.4809,24.4892,270555.0
2020-10-02 14:20:00,29.45,29.45,29.39,29.44,175016.0,24.4892,24.4892,24.4393,24.4809,175016.0
2020-10-02 14:25:00,29.44,29.47,29.37,29.37,116783.0,24.4809,24.5059,24.4227,24.4227,116783.0
2020-10-02 14:30:00,29.38,29.43,29.36,29.42,140564.0,24.431,24.4726,24.4144,24.4643,140564.0
2020-10-02 14:35:00,29.42,29.43,29.38,29.4,172313.0,24.4643,24.4726,24.431,24.4476,172313.0
2020-10-02 14:40:00,29.41,29.48,29.41,29.44,277816.0,24.456,24.5142,24.456,24.4809,277816.0
2020-10-02 14:45:00,29.43,29.46,29.4,29.44,136762.0,24.4726,24.4975,24.4476,24.4809,136762.0
2020-10-02 14:50:00,29.44,29.45,29.38,29.39,90051.0,24.4809,24.4892,24.431,24.4393,90051.0
2020-10-02 14:55:00,29.39,29.45,29.38,29.42,153779.0,24.4393,24.4892,24.431,24.4643,153779.0
2020-10-02 15:00:00,29.42,29.45,29.34,29.38,213649.0,24.4643,24.4892,24.3977,24.431,213649.0
2020-10-02 15:05:00,29.38,29.39,29.33,29.38,175941.0,24.431,24.4393,24.3894,24.431,175941.0
2020-10-02 15:10:00,29.38,29.44,29.3,29.35,578418.0,24.431,24.4809,24.3645,24.4061,578418.0
2020-10-02 15:15:00,29.35,29.39,29.31,29.38,309359.0,24.4061,24.4393,24.3728,24.431,309359.0
2020-10-02 15:20:00,29.39,29.44,29.37,29.43,251276.0,24.4393,24.4809,24.4227,24.4726,251276.0
2020-10-02 15:25:00,29.42,29.45,29.4,29.44,248483.0,24.4643,24.4892,24.4476,24.4809,248483.0
2020-10-02 15:30:00,29.43,29.51,29.4,29.45,315872.0,24.4726,24.5391,24.4476,24.4892,315872.0
2020-10-02 15:35:00,29.45,29.45,29.38,29.39,634512.0,24.4892,24.4892,24.431,24.4393,634512.0
2020-10-02 15:40:00,29.4,29.41,29.33,29.35,388800.0,24.4476,24.456,24.3894,24.4061,388800.0
2020-10-02 15:45:00,29.34,29.36,29.29,29.34,362386.0,24.3977,24.4144,24.3562,24.3977,362386.0
2020-10-02 15:50:00,29.34,29.36,29.29,29.34,536682.0,24.3977,24.4144,24.3562,24.3977,536682.0
2020-10-02 15:55:00,29.34,29.37,29.3,29.32,1195497.0,24.3977,24.4227,24.3645,24.3811,1195497.0
2020-10-05 09:30:00,29.57,30.01,29.56,29.91,1852709.0,24.589,24.9549,24.5807,24.8717,1852709.0
2020-10-05 09:35:00,29.92,30.0,29.79,29.82,631567.0,24.8801,24.9466,24.7719,24.7969,631567.0
2020-10-05 09:40:00,29.82,29.88,29.67,29.77,571716.0,24.7969,24.8468,24.6722,24.7553,571716.0
2020-10-05 09:45:00,29.77,29.83,29.64,29.68,379695.0,24.7553,24.8052,24.6472,24.6805,379695.0
2020-10-05 09:50:00,29.68,29.74,29.65,29.67,403659.0,24.6805,24.7304,24.6555,24.6722,403659.0
2020-10-05 09:55:00,29.67,29.76,29.57,29.61,492234.0,24.6722,24.747,24.589,24.6223,492234.0
2020-10-05 10:00:00,29.63,29.65,29.55,29.62,395723.0,24.6389,24.6555,24.5724,24.6306,395723.0
2020-10-05 10:05:00,29.63,29.73,29.62,29.67,327401.0,24.6389,24.7221,24.6306,24.6722,327401.0
2020-10-05 10:10:00,29.67,29.69,29.53,29.55,373234.0,24.6722,24.6888,24.5557,24.5724,373234.0
2020-10-05 10:15:00,29.56,29.68,29.55,29.61,369855.0,24.5807,24.6805,24.5724,24.6223,369855.0
2020-10-05 10:20:00,29.62,29.64,29.5,29.51,263663.0,24.6306,24.6472,24.5308,24.5391,263663.0
2020-10-05 10:25:00,29.51,29.6,29.49,29.53,304668.0,24.5391,24.614,24.5225,24.5557,304668.0
2020-10-05 10:30:00,29.54,29.66,29.54,29.65,673673.0,24.5641,24.6638,24.5641,24.6555,673673.0
2020-10-05 10:35:00,29.64,29.68,29.59,29.66,318118.0,24.6472,24.6805,24.6056,24.6638,318118.0
2020-10-05 10:40:00,29.67,29.71,29.64,29.7,323877.0,24.6722,24.7054,24.6472,24.6971,323877.0
2020-10-05 10:45:00,29.69,29.77,29.68,29.77,301303.0,24.6888,24.7553,24.6805,24.7553,301303.0
2020-10-05 10:50:00,29.77,29.81,29.75,29.79,295116.0,24.7553,24.7886,24.7387,24.7719,295116.0
2020-10-05 10:55:00,29.79,29.87,29.77,29.86,273863.0,24.7719,24.8385,24.7553,24.8302,273863.0
2020-10-05 11:00:00,29.86,29.92,29.86,29.9,394118.0,24.8302,24.8801,24.8302,24.8634,394118.0
2020-10-05 11:05:00,29.89,29.92,29.86,29.87,309606.0,24.8551,24.8801,24.8302,24.8385,309606.0
2020-10-05 11:10:00,29.87,29.89,29.84,29.87,299253.0,24.8385,24.8551,24.8135,24.8385,299253.0
2020-10-05 11:15:00,29.88,29.96,29.87,29.91,417754.0,24.8468,24.9133,24.8385,24.8717,417754.0
2020-10-05 11:20:00,29.92,29.95,29.88,29.9,212685.0,24.8801,24.905,24.8468,24.8634,212685.0
2020-10-05 11:25:00,29.9,29.92,29.85,29.86,475617.0,24.8634,24.8801,24.8218,24.8302,475617.0
2020-10-05 11:30:00,29.86,29.89,29.81,29.81,1864088.0,24.8302,24.8551,24.7886,24.7886,1864088.0
2020-10-05 11:35:00,29.82,29.89,29.81,29.86,435063.0,24.7969,24.8551,24.7886,24.8302,435063.0
2020-10-05 11:40:00,29.87,30.0,29.86,29.96,336542.0,24.8385,24.9466,24.8302,24.9133,336542.0
2020-10-05 11:45:00,29.96,29.99,29.94,29.96,486210.0,24.9133,24.9383,24.8967,24.9133,486210.0
2020-10-05 11:50:00,29.97,30.01,29.94,29.94,239348.0,24.9216,24.9549,24.8967,24.8967,239348.0
2020-10-05 11:55:00,29.94,29.97,29.9,29.91,301704.0,24.8967,24.9216,24.8634,24.8717,301704.0
2020-10-05 12:00:00,29.91,29.93,29.86,29.89,334517.0,24.8717,24.8884,24.8302,24.8551,334517.0
2020-10-05 12:05:00,29.88,29.89,29.83,29.85,219525.0,24.8468,24.8551,24.8052,24.8218,219525.0
2020-10-05 12:10:00,29.85,29.9,29.84,29.87,209004.0,24.8218,24.8634,24.8135,24.8385,209004.0
2020-10-05 12:15:00,29.87,29.92,29.87,29.87,214207.0,24.8385,24.8801,24.8385,24.8385,214207.0
2020-10-05 12:20:00,29.88,29.88,29.84,29.88,99879.0,24.8468,24.8468,24.8135,24.8468,99879.0
2020-10-05 12:25:00,29.87,29.91,29.86,29.91,72525.0,24.8385,24.8717,24.8302,24.8717,72525.0
2020-10-05 12:30:00,29.9,29.93,29.89,29.91,299672.0,24.8634,24.8884,24.8551,24.8717,299672.0
2020-10-05 12:35:00,29.91,29.96,29.89,29.96,192890.0,24.8717,24.9133,24.8551,24.9133,192890.0
2020-10-05 12:40:00,29.96,29.99,29.95,29.95,191025.0,24.9133,24.9383,24.905,24.905,191025.0
2020-10-05 12:45:00,29.95,29.97,29.93,29.94,169352.0,24.905,24.9216,24.8884,24.8967,169352.0
2020-10-05 12:50:00,29.93,29.93,29.87,29.87,206658.0,24.8884,24.8884,24.8385,24.8385,206658.0
2020-10-05 12:55:00,29.87,29.87,29.83,29.84,143208.0,24.8385,24.8385,24.8052,24.8135,143208.0
2020-10-05 13:00:00,29.85,29.87,29.83,29.84,131405.0,24.8218,24.8385,24.8052,24.8135,131405.0
2020-10-05 13:05:00,29.83,29.84,29.78,29.79,115248.0,24.8052,24.8135,24.7636,24.7719,115248.0
2020-10-05 13:10:00,29.78,29.87,29.78,29.84,137727.0,24.7636,24.8385,24.7636,24.8135,137727.0
2020-10-05 13:15:00,29.84,29.88,29.83,29.88,164472.0,24.8135,24.8468,24.8052,24.8468,164472.0
2020-10-05 13:20:00,29.87,29.9,29.84,29.89,121067.0,24.8385,24.8634,24.8135,24.8551,121067.0
2020-10-05 13:25:00,29.89,29.98,29.89,29.98,64832.0,24.8551,24.9299,24.8551,24.9299,64832.0
2020-10-05 13:30:00,29.97,30.01,29.96,29.98,193761.0,24.9216,24.9549,24.9133,24.9299,193761.0
2020-10-05 13:35:00,29.98,30.03,29.97,30.01,171883.0,24.9299,24.9715,24.9216,24.9549,171883.0
2020-10-05 13:40:00,30.0,30.03,29.97,29.98,330452.0,24.9466,24.9715,24.9216,24.9299,330452.0
2020-10-05 13:45:00,29.98,30.01,29.95,29.96,170901.0,24.9299,24.9549,24.905,24.9133,170901.0
2020-10-05 13:50:00,29.96,29.99,29.94,29.98,155287.0,24.9133,24.9383,24.8967,24.9299,155287.0
2020-10-05 13:55:00,29.99,30.02,29.93,29.93,114838.0,24.9383,24.9632,24.8884,24.8884,114838.0
2020-10-05 14:00:00,29.93,29.96,29.9,29.91,164101.0,24.8884,24.9133,24.8634,24.8717,164101.0
2020-10-05 14:05:00,29.92,29.92,29.86,29.88,133592.0,24.8801,24.8801,24.8302,24.8468,133592.0
2020-10-05 14:10:00,29.88,29.9,29.87,29.9,75301.0,24.8468,24.8634,24.8385,24.8634,75301.0
2020-10-05 14:15:00,29.9,29.91,29.86,29.9,103115.0,24.8634,24.8717,24.8302,24.8634,103115.0
2020-10-05 14:20:00,29.9,29.92,29.87,29.91,142963.0,24.8634,24.8801,24.8385,24.8717,142963.0
2020-10-05 14:25:00,29.91,29.96,29.89,29.95,183270.0,24.8717,24.9133,24.8551,24.905,183270.0
2020-10-05 14:30:00,29.95,29.98,29.94,29.96,84160.0,24.905,24.9299,24.8967,24.9133,84160.0
2020-10-05 14:35:00,29.96,30.07,29.96,30.05,242051.0,24.9133,25.0048,24.9133,24.9882,242051.0
2020-10-05 14:40:00,30.05,30.07,30.03,30.03,262216.0,24.9882,25.0048,24.9715,24.9715,262216.0
2020-10-05 14:45:00,30.03,30.05,30.0,30.0,108675.0,24.9715,24.9882,24.9466,24.9466,108675.0
2020-10-05 14:50:00,30.0,30.04,29.99,30.03,116814.0,24.9466,24.9798,24.9383,24.9715,116814.0
2020-10-05 14:55:00,30.04,30.08,30.03,30.07,182393.0,24.9798,25.0131,24.9715,25.0048,182393.0
2020-10-05 15:00:00,30.06,30.07,30.02,30.04,216182.0,24.9965,25.0048,24.9632,24.9798,216182.0
2020-10-05 15:05:00,30.03,30.07,30.01,30.07,134646.0,24.9715,25.0048,24.9549,25.0048,134646.0
2020-10-05 15:10:00,30.07,30.12,30.06,30.07,249493.0,25.0048,25.0464,24.9965,25.0048,249493.0
2020-10-05 15:15:00,30.08,30.12,30.07,30.08,544564.0,25.0131,25.0464,25.0048,25.0131,544564.0
2020-10-05 15:20:00,30.08,30.08,30.02,30.03,406241.0,25.0131,25.0131,24.9632,24.9715,406241.0
2020-10-05 15:25:00,30.04,30.09,30.02,30.09,334062.0,24.9798,25.0214,24.9632,25.0214,334062.0
2020-10-05 15:30:00,30.09,30.16,30.08,30.13,562614.0,25.0214,25.0796,25.0131,25.0547,562614.0
2020-10-05 15:35:00,30.13,30.15,30.09,30.12,580451.0,25.0547,25.0713,25.0214,25.0464,580451.0
2020-10-05 15:40:00,30.12,30.15,30.12,30.13,374614.0,25.0464,25.0713,25.0464,25.0547,374614.0
2020-10-05 15:45:00,30.12,30.16,30.1,30.12,986209.0,25.0464,25.0796,25.0297,25.0464,986209.0
2020-10-05 15:50:00,30.12,30.14,30.1,30.13,1208705.0,25.0464,25.063,25.0297,25.0547,1208705.0
2020-10-05 15:55:00,30.13,30.21,30.1,30.19,2897387.0,25.0547,25.1212,25.0297,25.1046,2897387.0
2020-10-06 09:30:00,30.63,30.78,30.6,30.76,1031748.0,25.4705,25.5952,25.4455,25.5786,1031748.0
2020-10-06 09:35:00,30.76,30.8,30.7,30.73,849349.0,25.5786,25.6118,25.5287,25.5536,849349.0
2020-10-06 09:40:00,30.72,30.75,30.58,30.68,782568.0,25.5453,25.5702,25.4289,25.512,782568.0
2020-10-06 09:45:00,30.68,30.7,30.55,30.64,718268.0,25.512,25.5287,25.4039,25.4788,718268.0
2020-10-06 09:50:00,30.64,30.64,30.39,30.4,564284.0,25.4788,25.4788,25.2709,25.2792,564284.0
2020-10-06 09:55:00,30.41,30.43,30.32,30.32,334143.0,25.2875,25.3041,25.2127,25.2127,334143.0
2020-10-06 10:00:00,30.32,30.39,30.25,30.35,447605.0,25.2127,25.2709,25.1545,25.2376,447605.0
2020-10-06 10:05:00,30.35,30.35,30.25,30.28,413735.0,25.2376,25.2376,25.1545,25.1794,413735.0
2020-10-06 10:10:00,30.28,30.39,30.26,30.37,418571.0,25.1794,25.2709,25.1628,25.2542,418571.0
2020-10-06 10:15:00,30.37,30.52,30.36,30.49,331852.0,25.2542,25.379,25.2459,25.354,331852.0
2020-10-06 10:20:00,30.49,30.59,30.48,30.59,218621.0,25.354,25.4372,25.3457,25.4372,218621.0
2020-10-06 10:25:00,30.59,30.71,30.58,30.71,242667.0,25.4372,25.537,25.4289,25.537,242667.0
2020-10-06 10:30:00,30.71,30.74,30.66,30.69,238495.0,25.537,25.5619,25.4954,25.5203,238495.0
2020-10-06 10:35:00,30.69,30.79,30.62,30.65,323541.0,25.5203,25.6035,25.4621,25.4871,323541.0
2020-10-06 10:40:00,30.65,30.66,30.39,30.48,420394.0,25.4871,25.4954,25.2709,25.3457,420394.0
2020-10-06 10:45:00,30.48,30.57,30.48,30.54,275435.0,25.3457,25.4206,25.3457,25.3956,275435.0
2020-10-06 10:50:00,30.55,30.61,30.5,30.52,286767.0,25.4039,25.4538,25.3624,25.379,286767.0
2020-10-06 10:55:00,30.52,30.55,30.45,30.53,331545.0,25.379,25.4039,25.3208,25.3873,331545.0
2020-10-06 11:00:00,30.52,30.6,30.47,30.58,252740.0,25.379,25.4455,25.3374,25.4289,252740.0
2020-10-06 11:05:00,30.58,30.62,30.54,30.57,174005.0,25.4289,25.4621,25.3956,25.4206,174005.0
2020-10-06 11:10:00,30.57,30.58,30.45,30.48,309631.0,25.4206,25.4289,25.3208,25.3457,309631.0
2020-10-06 11:15:00,30.48,30.5,30.44,30.49,278100.0,25.3457,25.3624,25.3125,25.354,278100.0
2020-10-06 11:20:00,30.49,30.53,30.47,30.49,171534.0,25.354,25.3873,25.3374,25.354,171534.0
2020-10-06 11:25:00,30.49,30.55,30.43,30.55,296180.0,25.354,25.4039,25.3041,25.4039,296180.0
2020-10-06 11:30:00,30.55,30.65,30.53,30.63,249134.0,25.4039,25.4871,25.3873,25.4705,249134.0
2020-10-06 11:35:00,30.64,30.69,30.6,30.66,148328.0,25.4788,25.5203,25.4455,25.4954,148328.0
2020-10-06 11:40:00,30.66,30.7,30.63,30.67,149243.0,25.4954,25.5287,25.4705,25.5037,149243.0
2020-10-06 11:45:00,30.67,30.74,30.66,30.7,228653.0,25.5037,25.5619,25.4954,25.5287,228653.0
2020-10-06 11:50:00,30.69,30.7,30.65,30.67,278052.0,25.5203,25.5287,25.4871,25.5037,278052.0
2020-10-06 11:55:00,30.66,30.67,30.62,30.64,148139.0,25.4954,25.5037,25.4621,25.4788,148139.0
2020-10-06 12:00:00,30.65,30.68,30.56,30.56,363177.0,25.4871,25.512,25.4122,25.4122,363177.0
2020-10-06 12:05:00,30.56,30.59,30.53,30.54,217037.0,25.4122,25.4372,25.3873,25.3956,217037.0
2020-10-06 12:10:00,30.53,30.55,30.47,30.53,111561.0,25.3873,25.4039,25.3374,25.3873,111561.0
2020-10-06 12:15:00,30.53,30.54,30.47,30.48,93023.0,25.3873,25.3956,25.3374,25.3457,93023.0
2020-10-06 12:20:00,30.48,30.52,30.47,30.48,138962.0,25.3457,25.379,25.3374,25.3457,138962.0
2020-10-06 12:25:00,30.49,30.5,30.43,30.44,132094.0,25.354,25.3624,25.3041,25.3125,132094.0
2020-10-06 12:30:00,30.44,30.45,30.38,30.4,89209.0,25.3125,25.3208,25.2626,25.2792,89209.0
2020-10-06 12:35:00,30.4,30.44,30.36,30.37,76505.0,25.2792,25.3125,25.2459,25.2542,76505.0
2020-10-06 12:40:00,30.37,30.4,30.35,30.39,93019.0,25.2542,25.2792,25.2376,25.2709,93019.0
2020-10-06 12:45:00,30.39,30.46,30.39,30.45,243163.0,25.2709,25.3291,25.2709,25.3208,243163.0
2020-10-06 12:50:00,30.46,30.51,30.45,30.5,153948.0,25.3291,25.3707,25.3208,25.3624,153948.0
2020-10-06 12:55:00,30.5,30.53,30.47,30.51,98108.0,25.3624,25.3873,25.3374,25.3707,98108.0
2020-10-06 13:00:00,30.52,30.55,30.51,30.55,50637.0,25.379,25.4039,25.3707,25.4039,50637.0
2020-10-06 13:05:00,30.54,30.62,30.53,30.6,96924.0,25.3956,25.4621,25.3873,25.4455,96924.0
2020-10-06 13:10:00,30.61,30.63,30.59,30.61,90796.0,25.4538,25.4705,25.4372,25.4538,90796.0
2020-10-06 13:15:00,30.61,30.64,30.56,30.59,58844.0,25.4538,25.4788,25.4122,25.4372,58844.0
2020-10-06 13:20:00,30.59,30.66,30.58,30.6,148531.0,25.4372,25.4954,25.4289,25.4455,148531.0
2020-10-06 13:25:00,30.6,30.62,30.53,30.53,72735.0,25.4455,25.4621,25.3873,25.3873,72735.0
2020-10-06 13:30:00,30.53,30.56,30.51,30.54,370695.0,25.3873,25.4122,25.3707,25.3956,370695.0
2020-10-06 13:35:00,30.53,30.56,30.45,30.45,137197.0,25.3873,25.4122,25.3208,25.3208,137197.0
2020-10-06 13:40:00,30.45,30.45,30.41,30.44,303759.0,25.3208,25.3208,25.2875,25.3125,303759.0
2020-10-06 13:45:00,30.44,30.45,30.41,30.43,219736.0,25.3125,25.3208,25.2875,25.3041,219736.0
2020-10-06 13:50:00,30.43,30.43,30.38,30.39,479268.0,25.3041,25.3041,25.2626,25.2709,479268.0
2020-10-06 13:55:00,30.39,30.43,30.38,30.43,119182.0,25.2709,25.3041,25.2626,25.3041,119182.0
2020-10-06 14:00:00,30.42,30.46,30.42,30.44,302428.0,25.2958,25.3291,25.2958,25.3125,302428.0
2020-10-06 14:05:00,30.44,30.5,30.44,30.48,144527.0,25.3125,25.3624,25.3125,25.3457,144527.0
2020-10-06 14:10:00,30.47,30.53,30.44,30.52,223731.0,25.3374,25.3873,25.3125,25.379,223731.0
2020-10-06 14:15:00,30.52,30.54,30.48,30.51,190512.0,25.379,25.3956,25.3457,25.3707,190512.0
2020-10-06 14:20:00,30.5,30.55,30.47,30.49,165666.0,25.3624,25.4039,25.3374,25.354,165666.0
2020-10-06 14:25:00,30.48,30.51,30.46,30.48,147516.0,25.3457,25.3707,25.3291,25.3457,147516.0
2020-10-06 14:30:00,30.49,30.53,30.48,30.5,159209.0,25.354,25.3873,25.3457,25.3624,159209.0
2020-10-06 14:35:00,30.5,30.57,30.48,30.52,82083.0,25.3624,25.4206,25.3457,25.379,82083.0
2020-10-06 14:40:00,30.52,30.58,30.5,30.57,112961.0,25.379,25.4289,25.3624,25.4206,112961.0
2020-10-06 14:45:00,30.57,30.61,30.39,30.43,526696.0,25.4206,25.4538,25.2709,25.3041,526696.0
2020-10-06 14:50:00,30.41,30.41,29.97,29.99,1168463.0,25.2875,25.2875,24.9216,24.9383,1168463.0
2020-10-06 14:55:00,29.99,30.06,29.79,29.94,1203752.0,24.9383,24.9965,24.7719,24.8967,1203752.0
2020-10-06 15:00:00,29.93,29.93,29.75,29.81,1411197.0,24.8884,24.8884,24.7387,24.7886,1411197.0
2020-10-06 15:05:00,29.81,29.87,29.66,29.81,1035364.0,24.7886,24.8385,24.6638,24.7886,1035364.0
2020-10-06 15:10:00,29.8,29.85,29.75,29.81,953646.0,24.7803,24.8218,24.7387,24.7886,953646.0
2020-10-06 15:15:00,29.8,29.84,29.71,29.72,869154.0,24.7803,24.8135,24.7054,24.7137,869154.0
2020-10-06 15:20:00,29.72,29.79,29.66,29.74,697636.0,24.7137,24.7719,24.6638,24.7304,697636.0
2020-10-06 15:25:00,29.74,29.84,29.71,29.83,732120.0,24.7304,24.8135,24.7054,24.8052,732120.0
2020-10-06 15:30:00,29.83,30.09,29.79,30.09,586523.0,24.8052,25.0214,24.7719,25.0214,586523.0
2020-10-06 15:35:00,30.08,30.08,29.96,29.98,428679.0,25.0131,25.0131,24.9133,24.9299,428679.0
2020-10-06 15:40:00,29.98,30.01,29.88,29.89,429776.0,24.9299,24.9549,24.8468,24.8551,429776.0
2020-10-06 15:45:00,29.88,29.91,29.77,29.81,666832.0,24.8468,24.8717,24.7553,24.7886,666832.0
2020-10-06 15:50:00,29.81,29.81,29.67,29.75,780004.0,24.7886,24.7886,24.6722,24.7387,780004.0
2020-10-06 15:55:00,29.75,29.82,29.71,29.71,1167981.0,24.7387,24.7969,24.7054,24.7054,1167981.0
2020-10-07 09:30:00,29.95,30.05,29.77,29.84,688181.0,24.905,24.9882,24.7553,24.8135,688181.0
2020-10-07 09:35:00,29.84,29.87,29.69,29.76,529217.0,24.8135,24.8385,24.6888,24.747,529217.0
2020-10-07 09:40:00,29.76,29.88,29.75,29.88,376701.0,24.747,24.8468,24.7387,24.8468,376701.0
2020-10-07 09:45:00,29.87,29.96,29.85,29.87,324747.0,24.8385,24.9133,24.8218,24.8385,324747.0
2020-10-07 09:50:00,29.88,29.9,29.82,29.84,176189.0,24.8468,24.8634,24.7969,24.8135,176189.0
2020-10-07 09:55:00,29.84,29.88,29.7,29.71,243879.0,24.8135,24.8468,24.6971,24.7054,243879.0
2020-10-07 10:00:00,29.71,29.72,29.61,29.71,506726.0,24.7054,24.7137,24.6223,24.7054,506726.0
2020-10-07 10:05:00,29.71,29.72,29.56,29.61,220093.0,24.7054,24.7137,24.5807,24.6223,220093.0
2020-10-07 10:10:00,29.61,29.71,29.58,29.65,207906.0,24.6223,24.7054,24.5973,24.6555,207906.0
2020-10-07 10:15:00,29.66,29.71,29.59,29.7,228597.0,24.6638,24.7054,24.6056,24.6971,228597.0
2020-10-07 10:20:00,29.69,29.76,29.62,29.74,246029.0,24.6888,24.747,24.6306,24.7304,246029.0
2020-10-07 10:25:00,29.73,29.79,29.68,29.72,254234.0,24.7221,24.7719,24.6805,24.7137,254234.0
2020-10-07 10:30:00,29.73,29.83,29.73,29.77,397627.0,24.7221,24.8052,24.7221,24.7553,397627.0
2020-10-07 10:35:00,29.78,29.83,29.73,29.75,205494.0,24.7636,24.8052,24.7221,24.7387,205494.0
2020-10-07 10:40:00,29.75,29.81,29.7,29.72,262215.0,24.7387,24.7886,24.6971,24.7137,262215.0
2020-10-07 10:45:00,29.72,29.77,29.68,29.77,316200.0,24.7137,24.7553,24.6805,24.7553,316200.0
2020-10-07 10:50:00,29.77,29.79,29.68,29.71,162087.0,24.7553,24.7719,24.6805,24.7054,162087.0
2020-10-07 10:55:00,29.7,29.71,29.68,29.7,102374.0,24.6971,24.7054,24.6805,24.6971,102374.0
2020-10-07 11:00:00,29.71,29.74,29.67,29.74,117384.0,24.7054,24.7304,24.6722,24.7304,117384.0
2020-10-07 11:05:00,29.75,29.79,29.74,29.76,135039.0,24.7387,24.7719,24.7304,24.747,135039.0
2020-10-07 11:10:00,29.76,29.8,29.73,29.77,131891.0,24.747,24.7803,24.7221,24.7553,131891.0
2020-10-07 11:15:00,29.77,29.78,29.72,29.74,110953.0,24.7553,24.7636,24.7137,24.7304,110953.0
2020-10-07 11:20:00,29.73,29.74,29.69,29.71,151696.0,24.7221,24.7304,24.6888,24.7054,151696.0
2020-10-07 11:25:00,29.71,29.72,29.63,29.66,171940.0,24.7054,24.7137,24.6389,24.6638,171940.0
2020-10-07 11:30:00,29.65,29.69,29.63,29.68,115730.0,24.6555,24.6888,24.6389,24.6805,115730.0
2020-10-07 11:35:00,29.68,29.77,29.64,29.75,192412.0,24.6805,24.7553,24.6472,24.7387,192412.0
2020-10-07 11:40:00,29.76,29.81,29.74,29.78,160409.0,24.747,24.7886,24.7304,24.7636,160409.0
2020-10-07 11:45:00,29.78,29.78,29.72,29.74,113682.0,24.7636,24.7636,24.7137,24.7304,113682.0
2020-10-07 11:50:00,29.75,29.75,29.7,29.74,113626.0,24.7387,24.7387,24.6971,24.7304,113626.0
2020-10-07 11:55:00,29.74,29.79,29.73,29.79,74002.0,24.7304,24.7719,24.7221,24.7719,74002.0
2020-10-07 12:00:00,29.79,29.79,29.73,29.75,81333.0,24.7719,24.7719,24.7221,24.7387,81333.0
2020-10-07 12:05:00,29.75,29.79,29.72,29.78,193125.0,24.7387,24.7719,24.7137,24.7636,193125.0
2020-10-07 12:10:00,29.78,29.79,29.71,29.73,112931.0,24.7636,24.7719,24.7054,24.7221,112931.0
2020-10-07 12:15:00,29.73,29.81,29.71,29.78,120807.0,24.7221,24.7886,24.7054,24.7636,120807.0
2020-10-07 12:20:00,29.78,29.8,29.74,29.79,88532.0,24.7636,24.7803,24.7304,24.7719,88532.0
2020-10-07 12:25:00,29.79,29.83,29.74,29.81,221860.0,24.7719,24.8052,24.7304,24.7886,221860.0
2020-10-07 12:30:00,29.8,29.82,29.77,29.78,210067.0,24.7803,24.7969,24.7553,24.7636,210067.0
2020-10-07 12:35:00,29.77,29.78,29.74,29.77,93169.0,24.7553,24.7636,24.7304,24.7553,93169.0
2020-10-07 12:40:00,29.77,29.78,29.75,29.76,87472.0,24.7553,24.7636,24.7387,24.747,87472.0
2020-10-07 12:45:00,29.75,29.81,29.74,29.8,130334.0,24.7387,24.7886,24.7304,24.7803,130334.0
2020-10-07 12:50:00,29.8,29.81,29.77,29.8,79893.0,24.7803,24.7886,24.7553,24.7803,79893.0
2020-10-07 12:55:00,29.8,29.81,29.77,29.8,74234.0,24.7803,24.7886,24.7553,24.7803,74234.0
2020-10-07 13:00:00,29.8,29.81,29.75,29.8,99596.0,24.7803,24.7886,24.7387,24.7803,99596.0
2020-10-07 13:05:00,29.8,29.86,29.77,29.85,106876.0,24.7803,24.8302,24.7553,24.8218,106876.0
2020-10-07 13:10:00,29.84,29.86,29.82,29.83,84543.0,24.8135,24.8302,24.7969,24.8052,84543.0
2020-10-07 13:15:00,29.83,29.84,29.8,29.83,73787.0,24.8052,24.8135,24.7803,24.8052,73787.0
2020-10-07 13:20:00,29.82,29.83,29.8,29.81,259577.0,24.7969,24.8052,24.7803,24.7886,259577.0
2020-10-07 13:25:00,29.82,29.88,29.81,29.87,304608.0,24.7969,24.8468,24.7886,24.8385,304608.0
2020-10-07 13:30:00,29.87,29.91,29.85,29.91,180016.0,24.8385,24.8717,24.8218,24.8717,180016.0
2020-10-07 13:35:00,29.9,29.91,29.84,29.88,113442.0,24.8634,24.8717,24.8135,24.8468,113442.0
2020-10-07 13:40:00,29.87,29.95,29.85,29.94,313552.0,24.8385,24.905,24.8218,24.8967,313552.0
2020-10-07 13:45:00,29.94,29.95,29.88,29.95,196512.0,24.8967,24.905,24.8468,24.905,196512.0
2020-10-07 13:50:00,29.94,30.01,29.94,30.01,163664.0,24.8967,24.9549,24.8967,24.9549,163664.0
2020-10-07 13:55:00,30.01,30.01,29.93,29.96,234595.0,24.9549,24.9549,24.8884,24.9133,234595.0
2020-10-07 14:00:00,29.95,30.02,29.95,30.0,255244.0,24.905,24.9632,24.905,24.9466,255244.0
2020-10-07 14:05:00,30.0,30.02,29.97,30.0,213646.0,24.9466,24.9632,24.9216,24.9466,213646.0
2020-10-07 14:10:00,30.01,30.04,30.0,30.01,349517.0,24.9549,24.9798,24.9466,24.9549,349517.0
2020-10-07 14:15:00,30.02,30.06,29.99,30.04,152923.0,24.9632,24.9965,24.9383,24.9798,152923.0
2020-10-07 14:20:00,30.05,30.11,30.01,30.1,293207.0,24.9882,25.038,24.9549,25.0297,293207.0
2020-10-07 14:25:00,30.1,30.15,30.08,30.14,256901.0,25.0297,25.0713,25.0131,25.063,256901.0
2020-10-07 14:30:00,30.14,30.15,30.09,30.11,201769.0,25.063,25.0713,25.0214,25.038,201769.0
2020-10-07 14:35:00,30.11,30.13,30.07,30.1,178475.0,25.038,25.0547,25.0048,25.0297,178475.0
2020-10-07 14:40:00,30.1,30.13,30.05,30.13,364572.0,25.0297,25.0547,24.9882,25.0547,364572.0
2020-10-07 14:45:00,30.13,30.14,30.11,30.12,143796.0,25.0547,25.063,25.038,25.0464,143796.0
2020-10-07 14:50:00,30.12,30.15,30.11,30.12,179832.0,25.0464,25.0713,25.038,25.0464,179832.0
2020-10-07 14:55:00,30.11,30.14,30.09,30.1,223556.0,25.038,25.063,25.0214,25.0297,223556.0
2020-10-07 15:00:00,30.09,30.11,30.07,30.09,226903.0,25.0214,25.038,25.0048,25.0214,226903.0
2020-10-07 15:05:00,30.09,30.13,30.07,30.13,254339.0,25.0214,25.0547,25.0048,25.0547,254339.0
2020-10-07 15:10:00,30.12,30.2,30.11,30.2,304237.0,25.0464,25.1129,25.038,25.1129,304237.0
2020-10-07 15:15:00,30.2,30.21,30.16,30.17,300028.0,25.1129,25.1212,25.0796,25.0879,300028.0
2020-10-07 15:20:00,30.17,30.24,30.16,30.22,326319.0,25.0879,25.1461,25.0796,25.1295,326319.0
2020-10-07 15:25:00,30.22,30.23,30.19,30.21,281062.0,25.1295,25.1378,25.1046,25.1212,281062.0
2020-10-07 15:30:00,30.21,30.22,30.1,30.12,474014.0,25.1212,25.1295,25.0297,25.0464,474014.0
2020-10-07 15:35:00,30.12,30.17,30.11,30.14,651876.0,25.0464,25.0879,25.038,25.063,651876.0
2020-10-07 15:40:00,30.13,30.17,30.11,30.16,606024.0,25.0547,25.0879,25.038,25.0796,606024.0
2020-10-07 15:45:00,30.16,30.2,30.13,30.2,621218.0,25.0796,25.1129,25.0547,25.1129,621218.0
2020-10-07 15:50:00,30.2,30.23,30.15,30.23,747927.0,25.1129,25.1378,25.0713,25.1378,747927.0
2020-10-07 15:55:00,30.23,30.23,30.14,30.16,1332678.0,25.1378,25.1378,25.063,25.0796,1332678.0
2020-10-08 09:30:00,30.41,30.45,30.26,30.39,1018644.0,25.2875,25.3208,25.1628,25.2709,1018644.0
2020-10-08 09:35:00,30.4,30.52,30.36,30.51,902772.0,25.2792,25.379,25.2459,25.3707,902772.0
2020-10-08 09:40:00,30.5,30.66,30.47,30.62,829335.0,25.3624,25.4954,25.3374,25.4621,829335.0
2020-10-08 09:45:00,30.62,30.65,30.54,30.58,435755.0,25.4621,25.4871,25.3956,25.4289,435755.0
2020-10-08 09:50:00,30.58,30.67,30.5,30.65,249102.0,25.4289,25.5037,25.3624,25.4871,249102.0
2020-10-08 09:55:00,30.65,30.75,30.64,30.71,599409.0,25.4871,25.5702,25.4788,25.537,599409.0
2020-10-08 10:00:00,30.71,30.75,30.55,30.57,556586.0,25.537,25.5702,25.4039,25.4206,556586.0
2020-10-08 10:05:00,30.58,30.64,30.54,30.57,891560.0,25.4289,25.4788,25.3956,25.4206,891560.0
2020-10-08 10:10:00,30.58,30.69,30.58,30.64,640437.0,25.4289,25.5203,25.4289,25.4788,640437.0
2020-10-08 10:15:00,30.64,30.8,30.61,30.76,1344336.0,25.4788,25.6118,25.4538,25.5786,1344336.0
2020-10-08 10:20:00,30.76,30.89,30.74,30.88,438523.0,25.5786,25.6867,25.5619,25.6783,438523.0
2020-10-08 10:25:00,30.88,30.89,30.81,30.85,370379.0,25.6783,25.6867,25.6201,25.6534,370379.0
2020-10-08 10:30:00,30.86,30.96,30.81,30.95,824913.0,25.6617,25.7449,25.6201,25.7365,824913.0
2020-10-08 10:35:00,30.94,31.0,30.93,30.98,599790.0,25.7282,25.7781,25.7199,25.7615,599790.0
2020-10-08 10:40:00,30.98,31.0,30.85,30.86,453746.0,25.7615,25.7781,25.6534,25.6617,453746.0
2020-10-08 10:45:00,30.86,30.98,30.86,30.94,322875.0,25.6617,25.7615,25.6617,25.7282,322875.0
2020-10-08 10:50:00,30.95,31.03,30.95,30.96,466137.0,25.7365,25.8031,25.7365,25.7449,466137.0
2020-10-08 10:55:00,30.97,30.99,30.9,30.9,192828.0,25.7532,25.7698,25.695,25.695,192828.0
2020-10-08 11:00:00,30.9,30.93,30.85,30.93,310964.0,25.695,25.7199,25.6534,25.7199,310964.0
2020-10-08 11:05:00,30.93,30.99,30.92,30.95,160299.0,25.7199,25.7698,25.7116,25.7365,160299.0
2020-10-08 11:10:00,30.94,30.95,30.87,30.9,192510.0,25.7282,25.7365,25.67,25.695,192510.0
2020-10-08 11:15:00,30.9,30.92,30.8,30.8,248064.0,25.695,25.7116,25.6118,25.6118,248064.0
2020-10-08 11:20:00,30.81,30.84,30.74,30.76,340598.0,25.6201,25.6451,25.5619,25.5786,340598.0
2020-10-08 11:25:00,30.75,30.78,30.67,30.72,436239.0,25.5702,25.5952,25.5037,25.5453,436239.0
2020-10-08 11:30:00,30.72,30.76,30.62,30.64,563171.0,25.5453,25.5786,25.4621,25.4788,563171.0
2020-10-08 11:35:00,30.64,30.77,30.63,30.76,310444.0,25.4788,25.5869,25.4705,25.5786,310444.0
2020-10-08 11:40:00,30.76,30.79,30.74,30.76,319413.0,25.5786,25.6035,25.5619,25.5786,319413.0
2020-10-08 11:45:00,30.76,30.78,30.72,30.75,333203.0,25.5786,25.5952,25.5453,25.5702,333203.0
2020-10-08 11:50:00,30.74,30.77,30.7,30.71,109379.0,25.5619,25.5869,25.5287,25.537,109379.0
2020-10-08 11:55:00,30.7,30.85,30.67,30.79,1304174.0,25.5287,25.6534,25.5037,25.6035,1304174.0
2020-10-08 12:00:00,30.78,30.8,30.74,30.78,487909.0,25.5952,25.6118,25.5619,25.5952,487909.0
2020-10-08 12:05:00,30.79,30.86,30.77,30.82,139320.0,25.6035,25.6617,25.5869,25.6284,139320.0
2020-10-08 12:10:00,30.82,30.86,30.8,30.85,172823.0,25.6284,25.6617,25.6118,25.6534,172823.0
2020-10-08 12:15:00,30.85,30.91,30.84,30.88,161652.0,25.6534,25.7033,25.6451,25.6783,161652.0
2020-10-08 12:20:00,30.88,30.89,30.84,30.86,68768.0,25.6783,25.6867,25.6451,25.6617,68768.0
2020-10-08 12:25:00,30.86,30.87,30.83,30.86,106015.0,25.6617,25.67,25.6368,25.6617,106015.0
2020-10-08 12:30:00,30.86,30.91,30.85,30.86,131177.0,25.6617,25.7033,25.6534,25.6617,131177.0
2020-10-08 12:35:00,30.86,30.89,30.85,30.87,72599.0,25.6617,25.6867,25.6534,25.67,72599.0
2020-10-08 12:40:00,30.87,30.91,30.83,30.83,206892.0,25.67,25.7033,25.6368,25.6368,206892.0
2020-10-08 12:45:00,30.84,30.89,30.83,30.85,129675.0,25.6451,25.6867,25.6368,25.6534,129675.0
2020-10-08 12:50:00,30.85,30.87,30.8,30.8,117103.0,25.6534,25.67,25.6118,25.6118,117103.0
2020-10-08 12:55:00,30.8,30.81,30.77,30.8,124055.0,25.6118,25.6201,25.5869,25.6118,124055.0
2020-10-08 13:00:00,30.8,30.86,30.77,30.85,135813.0,25.6118,25.6617,25.5869,25.6534,135813.0
2020-10-08 13:05:00,30.85,30.86,30.8,30.81,83131.0,25.6534,25.6617,25.6118,25.6201,83131.0
2020-10-08 13:10:00,30.82,30.83,30.81,30.83,62680.0,25.6284,25.6368,25.6201,25.6368,62680.0
2020-10-08 13:15:00,30.82,30.84,30.8,30.8,49114.0,25.6284,25.6451,25.6118,25.6118,49114.0
2020-10-08 13:20:00,30.8,30.85,30.79,30.82,121317.0,25.6118,25.6534,25.6035,25.6284,121317.0
2020-10-08 13:25:00,30.83,30.87,30.82,30.87,125651.0,25.6368,25.67,25.6284,25.67,125651.0
2020-10-08 13:30:00,30.86,30.88,30.86,30.87,190551.0,25.6617,25.6783,25.6617,25.67,190551.0
2020-10-08 13:35:00,30.86,30.87,30.81,30.85,223695.0,25.6617,25.67,25.6201,25.6534,223695.0
2020-10-08 13:40:00,30.86,30.94,30.84,30.94,404235.0,25.6617,25.7282,25.6451,25.7282,404235.0
2020-10-08 13:45:00,30.94,30.95,30.91,30.93,156971.0,25.7282,25.7365,25.7033,25.7199,156971.0
2020-10-08 13:50:00,30.93,30.99,30.92,30.99,210034.0,25.7199,25.7698,25.7116,25.7698,210034.0
2020-10-08 13:55:00,30.99,31.0,30.96,30.97,239831.0,25.7698,25.7781,25.7449,25.7532,239831.0
2020-10-08 14:00:00,30.97,31.01,30.95,31.01,273923.0,25.7532,25.7864,25.7365,25.7864,273923.0
2020-10-08 14:05:00,31.0,31.07,30.99,31.06,238066.0,25.7781,25.8363,25.7698,25.828,238066.0
2020-10-08 14:10:00,31.06,31.07,31.03,31.05,220087.0,25.828,25.8363,25.8031,25.8197,220087.0
2020-10-08 14:15:00,31.06,31.1,31.06,31.08,245621.0,25.828,25.8613,25.828,25.8447,245621.0
2020-10-08 14:20:00,31.08,31.11,31.06,31.1,245763.0,25.8447,25.8696,25.828,25.8613,245763.0
2020-10-08 14:25:00,31.09,31.1,31.05,31.05,204178.0,25.853,25.8613,25.8197,25.8197,204178.0
2020-10-08 14:30:00,31.04,31.09,31.03,31.08,362161.0,25.8114,25.853,25.8031,25.8447,362161.0
2020-10-08 14:35:00,31.08,31.08,31.04,31.05,114621.0,25.8447,25.8447,25.8114,25.8197,114621.0
2020-10-08 14:40:00,31.06,31.08,31.03,31.08,136893.0,25.828,25.8447,25.8031,25.8447,136893.0
2020-10-08 14:45:00,31.08,31.1,31.07,31.1,199073.0,25.8447,25.8613,25.8363,25.8613,199073.0
2020-10-08 14:50:00,31.1,31.17,31.09,31.14,277766.0,25.8613,25.9195,25.853,25.8945,277766.0
2020-10-08 14:55:00,31.14,31.21,31.13,31.18,508225.0,25.8945,25.9528,25.8862,25.9278,508225.0
2020-10-08 15:00:00,31.18,31.21,31.13,31.17,448590.0,25.9278,25.9528,25.8862,25.9195,448590.0
2020-10-08 15:05:00,31.17,31.19,31.14,31.19,173031.0,25.9195,25.9361,25.8945,25.9361,173031.0
2020-10-08 15:10:00,31.18,31.27,31.18,31.24,536055.0,25.9278,26.0026,25.9278,25.9777,536055.0
2020-10-08 15:15:00,31.24,31.25,31.19,31.24,256144.0,25.9777,25.986,25.9361,25.9777,256144.0
2020-10-08 15:20:00,31.24,31.26,31.22,31.24,202191.0,25.9777,25.9943,25.9611,25.9777,202191.0
2020-10-08 15:25:00,31.25,31.29,31.23,31.27,240831.0,25.986,26.0193,25.9694,26.0026,240831.0
2020-10-08 15:30:00,31.27,31.3,31.24,31.3,276545.0,26.0026,26.0276,25.9777,26.0276,276545.0
2020-10-08 15:35:00,31.3,31.31,31.25,31.25,308316.0,26.0276,26.0359,25.986,25.986,308316.0
2020-10-08 15:40:00,31.25,31.29,31.25,31.28,369865.0,25.986,26.0193,25.986,26.011,369865.0
2020-10-08 15:45:00,31.27,31.28,31.21,31.25,550468.0,26.0026,26.011,25.9528,25.986,550468.0
2020-10-08 15:50:00,31.24,31.28,31.24,31.27,700252.0,25.9777,26.011,25.9777,26.0026,700252.0
2020-10-08 15:55:00,31.27,31.3,31.25,31.29,1577747.0,26.0026,26.0276,25.986,26.0193,1577747.0
2020-10-09 09:30:00,31.57,31.65,31.35,31.37,899512.0,26.2521,26.3186,26.0692,26.0858,899512.0
2020-10-09 09:35:00,31.37,31.4,31.02,31.19,2037395.0,26.0858,26.1107,25.7948,25.9361,2037395.0
2020-10-09 09:40:00,31.19,31.24,31.08,31.24,1163485.0,25.9361,25.9777,25.8447,25.9777,1163485.0
2020-10-09 09:45:00,31.23,31.26,31.12,31.12,757596.0,25.9694,25.9943,25.8779,25.8779,757596.0
2020-10-09 09:50:00,31.13,31.19,31.06,31.13,307417.0,25.8862,25.9361,25.828,25.8862,307417.0
2020-10-09 09:55:00,31.13,31.22,31.1,31.14,271582.0,25.8862,25.9611,25.8613,25.8945,271582.0
2020-10-09 10:00:00,31.14,31.17,31.07,31.1,349179.0,25.8945,25.9195,25.8363,25.8613,349179.0
2020-10-09 10:05:00,31.09,31.11,31.0,31.0,238721.0,25.853,25.8696,25.7781,25.7781,238721.0
2020-10-09 10:10:00,31.01,31.01,30.9,30.94,256327.0,25.7864,25.7864,25.695,25.7282,256327.0
2020-10-09 10:15:00,30.94,31.07,30.93,31.07,596923.0,25.7282,25.8363,25.7199,25.8363,596923.0
2020-10-09 10:20:00,31.07,31.11,30.88,30.9,491705.0,25.8363,25.8696,25.6783,25.695,491705.0
2020-10-09 10:25:00,30.91,30.91,30.78,30.8,265250.0,25.7033,25.7033,25.5952,25.6118,265250.0
2020-10-09 10:30:00,30.81,30.85,30.75,30.76,375932.0,25.6201,25.6534,25.5702,25.5786,375932.0
2020-10-09 10:35:00,30.76,30.87,30.75,30.82,246177.0,25.5786,25.67,25.5702,25.6284,246177.0
2020-10-09 10:40:00,30.82,30.87,30.8,30.85,148548.0,25.6284,25.67,25.6118,25.6534,148548.0
2020-10-09 10:45:00,30.85,30.91,30.84,30.89,195222.0,25.6534,25.7033,25.6451,25.6867,195222.0
2020-10-09 10:50:00,30.88,30.89,30.81,30.88,255554.0,25.6783,25.6867,25.6201,25.6783,255554.0
2020-10-09 10:55:00,30.87,30.92,30.85,30.88,303658.0,25.67,25.7116,25.6534,25.6783,303658.0
2020-10-09 11:00:00,30.88,30.91,30.87,30.89,141890.0,25.6783,25.7033,25.67,25.6867,141890.0
2020-10-09 11:05:00,30.89,31.0,30.89,30.93,469991.0,25.6867,25.7781,25.6867,25.7199,469991.0
2020-10-09 11:10:00,30.93,30.98,30.88,30.91,294386.0,25.7199,25.7615,25.6783,25.7033,294386.0
2020-10-09 11:15:00,30.9,30.94,30.88,30.94,139864.0,25.695,25.7282,25.6783,25.7282,139864.0
2020-10-09 11:20:00,30.94,30.99,30.93,30.96,141299.0,25.7282,25.7698,25.7199,25.7449,141299.0
2020-10-09 11:25:00,30.95,30.96,30.88,30.93,483059.0,25.7365,25.7449,25.6783,25.7199,483059.0
2020-10-09 11:30:00,30.93,30.94,30.87,30.92,72383.0,25.7199,25.7282,25.67,25.7116,72383.0
2020-10-09 11:35:00,30.91,30.92,30.86,30.9,256185.0,25.7033,25.7116,25.6617,25.695,256185.0
2020-10-09 11:40:00,30.9,30.91,30.81,30.86,615872.0,25.695,25.7033,25.6201,25.6617,615872.0
2020-10-09 11:45:00,30.87,31.08,30.86,31.07,664426.0,25.67,25.8447,25.6617,25.8363,664426.0
2020-10-09 11:50:00,31.07,31.19,31.03,31.18,489187.0,25.8363,25.9361,25.8031,25.9278,489187.0
2020-10-09 11:55:00,31.17,31.22,31.1,31.11,353006.0,25.9195,25.9611,25.8613,25.8696,353006.0
2020-10-09 12:00:00,31.12,31.16,31.11,31.14,203236.0,25.8779,25.9112,25.8696,25.8945,203236.0
2020-10-09 12:05:00,31.14,31.19,31.13,31.17,125382.0,25.8945,25.9361,25.8862,25.9195,125382.0
2020-10-09 12:10:00,31.18,31.21,31.15,31.17,179150.0,25.9278,25.9528,25.9029,25.9195,179150.0
2020-10-09 12:15:00,31.17,31.18,31.07,31.08,208486.0,25.9195,25.9278,25.8363,25.8447,208486.0
2020-10-09 12:20:00,31.09,31.16,31.08,31.14,202346.0,25.853,25.9112,25.8447,25.8945,202346.0
2020-10-09 12:25:00,31.13,31.19,31.1,31.1,571704.0,25.8862,25.9361,25.8613,25.8613,571704.0
2020-10-09 12:30:00,31.11,31.15,31.08,31.09,222441.0,25.8696,25.9029,25.8447,25.853,222441.0
2020-10-09 12:35:00,31.1,31.13,31.07,31.12,115718.0,25.8613,25.8862,25.8363,25.8779,115718.0
2020-10-09 12:40:00,31.12,31.12,31.01,31.07,349715.0,25.8779,25.8779,25.7864,25.8363,349715.0
2020-10-09 12:45:00,31.08,31.08,30.98,30.99,228663.0,25.8447,25.8447,25.7615,25.7698,228663.0
2020-10-09 12:50:00,30.98,30.98,30.92,30.93,273809.0,25.7615,25.7615,25.7116,25.7199,273809.0
2020-10-09 12:55:00,30.93,30.94,30.88,30.89,210894.0,25.7199,25.7282,25.6783,25.6867,210894.0
2020-10-09 13:00:00,30.9,30.9,30.86,30.86,110121.0,25.695,25.695,25.6617,25.6617,110121.0
2020-10-09 13:05:00,30.85,30.86,30.8,30.83,150040.0,25.6534,25.6617,25.6118,25.6368,150040.0
2020-10-09 13:10:00,30.84,30.86,30.8,30.86,207245.0,25.6451,25.6617,25.6118,25.6617,207245.0
2020-10-09 13:15:00,30.87,30.9,30.85,30.9,259438.0,25.67,25.695,25.6534,25.695,259438.0
2020-10-09 13:20:00,30.9,30.92,30.84,30.87,205824.0,25.695,25.7116,25.6451,25.67,205824.0
2020-10-09 13:25:00,30.87,30.92,30.85,30.88,141459.0,25.67,25.7116,25.6534,25.6783,141459.0
2020-10-09 13:30:00,30.89,30.93,30.87,30.9,111047.0,25.6867,25.7199,25.67,25.695,111047.0
2020-10-09 13:35:00,30.91,30.95,30.9,30.95,137035.0,25.7033,25.7365,25.695,25.7365,137035.0
2020-10-09 13:40:00,30.95,31.02,30.94,30.99,214058.0,25.7365,25.7948,25.7282,25.7698,214058.0
2020-10-09 13:45:00,30.99,31.01,30.97,30.99,167205.0,25.7698,25.7864,25.7532,25.7698,167205.0
2020-10-09 13:50:00,30.99,31.0,30.96,31.0,127901.0,25.7698,25.7781,25.7449,25.7781,127901.0
2020-10-09 13:55:00,31.0,31.01,30.98,31.01,102018.0,25.7781,25.7864,25.7615,25.7864,102018.0
2020-10-09 14:00:00,31.01,31.02,30.96,31.01,115108.0,25.7864,25.7948,25.7449,25.7864,115108.0
2020-10-09 14:05:00,31.01,31.03,30.99,31.01,159061.0,25.7864,25.8031,25.7698,25.7864,159061.0
2020-10-09 14:10:00,31.01,31.02,30.96,30.98,126844.0,25.7864,25.7948,25.7449,25.7615,126844.0
2020-10-09 14:15:00,30.97,30.99,30.94,30.94,142936.0,25.7532,25.7698,25.7282,25.7282,142936.0
2020-10-09 14:20:00,30.95,30.96,30.89,30.89,193154.0,25.7365,25.7449,25.6867,25.6867,193154.0
2020-10-09 14:25:00,30.9,30.91,30.85,30.85,425145.0,25.695,25.7033,25.6534,25.6534,425145.0
2020-10-09 14:30:00,30.86,30.91,30.85,30.89,173017.0,25.6617,25.7033,25.6534,25.6867,173017.0
2020-10-09 14:35:00,30.89,30.93,30.83,30.87,511253.0,25.6867,25.7199,25.6368,25.67,511253.0
2020-10-09 14:40:00,30.87,30.93,30.83,30.92,330159.0,25.67,25.7199,25.6368,25.7116,330159.0
2020-10-09 14:45:00,30.92,30.92,30.88,30.9,153361.0,25.7116,25.7116,25.6783,25.695,153361.0
2020-10-09 14:50:00,30.9,30.91,30.85,30.86,113451.0,25.695,25.7033,25.6534,25.6617,113451.0
2020-10-09 14:55:00,30.86,30.9,30.85,30.88,134978.0,25.6617,25.695,25.6534,25.6783,134978.0
2020-10-09 15:00:00,30.89,30.93,30.87,30.92,125856.0,25.6867,25.7199,25.67,25.7116,125856.0
2020-10-09 15:05:00,30.91,30.95,30.91,30.93,68267.0,25.7033,25.7365,25.7033,25.7199,68267.0
2020-10-09 15:10:00,30.93,30.94,30.89,30.89,129614.0,25.7199,25.7282,25.6867,25.6867,129614.0
2020-10-09 15:15:00,30.89,30.9,30.87,30.89,148499.0,25.6867,25.695,25.67,25.6867,148499.0
2020-10-09 15:20:00,30.89,30.91,30.85,30.85,236137.0,25.6867,25.7033,25.6534,25.6534,236137.0
2020-10-09 15:25:00,30.86,30.87,30.84,30.86,160207.0,25.6617,25.67,25.6451,25.6617,160207.0
2020-10-09 15:30:00,30.86,30.86,30.78,30.8,254261.0,25.6617,25.6617,25.5952,25.6118,254261.0
2020-10-09 15:35:00,30.8,30.81,30.77,30.77,177731.0,25.6118,25.6201,25.5869,25.5869,177731.0
2020-10-09 15:40:00,30.77,30.81,30.75,30.76,218175.0,25.5869,25.6201,25.5702,25.5786,218175.0
2020-10-09 15:45:00,30.76,30.79,30.73,30.75,307051.0,25.5786,25.6035,25.5536,25.5702,307051.0
2020-10-09 15:50:00,30.75,30.79,30.74,30.76,640360.0,25.5702,25.6035,25.5619,25.5786,640360.0
2020-10-09 15:55:00,30.77,30.81,30.76,30.78,1091615.0,25.5869,25.6201,25.5786,25.5952,1091615.0
2020-10-12 09:30:00,30.69,30.7,30.37,30.38,815757.0,25.5203,25.5287,25.2542,25.2626,815757.0
2020-10-12 09:35:00,30.37,30.55,30.37,30.54,489801.0,25.2542,25.4039,25.2542,25.3956,489801.0
2020-10-12 09:40:00,30.53,30.68,30.46,30.63,354231.0,25.3873,25.512,25.3291,25.4705,354231.0
2020-10-12 09:45:00,30.63,30.69,30.47,30.48,447868.0,25.4705,25.5203,25.3374,25.3457,447868.0
2020-10-12 09:50:00,30.5,30.52,30.44,30.48,506206.0,25.3624,25.379,25.3125,25.3457,506206.0
2020-10-12 09:55:00,30.48,30.55,30.46,30.54,262972.0,25.3457,25.4039,25.3291,25.3956,262972.0
2020-10-12 10:00:00,30.54,30.69,30.53,30.69,423919.0,25.3956,25.5203,25.3873,25.5203,423919.0
2020-10-12 10:05:00,30.69,30.71,30.65,30.68,214881.0,25.5203,25.537,25.4871,25.512,214881.0
2020-10-12 10:10:00,30.68,30.7,30.64,30.64,224396.0,25.512,25.5287,25.4788,25.4788,224396.0
2020-10-12 10:15:00,30.64,30.65,30.55,30.58,184486.0,25.4788,25.4871,25.4039,25.4289,184486.0
2020-10-12 10:20:00,30.58,30.61,30.54,30.61,373631.0,25.4289,25.4538,25.3956,25.4538,373631.0
2020-10-12 10:25:00,30.62,30.76,30.6,30.74,323092.0,25.4621,25.5786,25.4455,25.5619,323092.0
2020-10-12 10:30:00,30.75,30.81,30.7,30.75,252984.0,25.5702,25.6201,25.5287,25.5702,252984.0
2020-10-12 10:35:00,30.75,30.75,30.67,30.69,238795.0,25.5702,25.5702,25.5037,25.5203,238795.0
2020-10-12 10:40:00,30.69,30.69,30.64,30.66,170990.0,25.5203,25.5203,25.4788,25.4954,170990.0
2020-10-12 10:45:00,30.65,30.68,30.6,30.66,207418.0,25.4871,25.512,25.4455,25.4954,207418.0
2020-10-12 10:50:00,30.66,30.71,30.65,30.67,83680.0,25.4954,25.537,25.4871,25.5037,83680.0
2020-10-12 10:55:00,30.67,30.7,30.57,30.61,134956.0,25.5037,25.5287,25.4206,25.4538,134956.0
2020-10-12 11:00:00,30.61,30.62,30.56,30.59,158897.0,25.4538,25.4621,25.4122,25.4372,158897.0
2020-10-12 11:05:00,30.59,30.69,30.57,30.67,204272.0,25.4372,25.5203,25.4206,25.5037,204272.0
2020-10-12 11:10:00,30.67,30.68,30.61,30.67,126399.0,25.5037,25.512,25.4538,25.5037,126399.0
2020-10-12 11:15:00,30.67,30.72,30.64,30.68,151155.0,25.5037,25.5453,25.4788,25.512,151155.0
2020-10-12 11:20:00,30.68,30.72,30.67,30.7,172913.0,25.512,25.5453,25.5037,25.5287,172913.0
2020-10-12 11:25:00,30.7,30.74,30.69,30.71,338532.0,25.5287,25.5619,25.5203,25.537,338532.0
2020-10-12 11:30:00,30.71,30.74,30.7,30.71,101870.0,25.537,25.5619,25.5287,25.537,101870.0
2020-10-12 11:35:00,30.71,30.72,30.66,30.66,119079.0,25.537,25.5453,25.4954,25.4954,119079.0
2020-10-12 11:40:00,30.65,30.69,30.64,30.64,97077.0,25.4871,25.5203,25.4788,25.4788,97077.0
2020-10-12 11:45:00,30.64,30.66,30.62,30.64,160491.0,25.4788,25.4954,25.4621,25.4788,160491.0
2020-10-12 11:50:00,30.64,30.67,30.64,30.65,124108.0,25.4788,25.5037,25.4788,25.4871,124108.0
2020-10-12 11:55:00,30.64,30.65,30.61,30.62,83843.0,25.4788,25.4871,25.4538,25.4621,83843.0
2020-10-12 12:00:00,30.62,30.67,30.62,30.66,103046.0,25.4621,25.5037,25.4621,25.4954,103046.0
2020-10-12 12:05:00,30.66,30.7,30.65,30.69,128177.0,25.4954,25.5287,25.4871,25.5203,128177.0
2020-10-12 12:10:00,30.69,30.75,30.69,30.71,142174.0,25.5203,25.5702,25.5203,25.537,142174.0
2020-10-12 12:15:00,30.72,30.73,30.67,30.7,56075.0,25.5453,25.5536,25.5037,25.5287,56075.0
2020-10-12 12:20:00,30.7,30.71,30.68,30.71,45864.0,25.5287,25.537,25.512,25.537,45864.0
2020-10-12 12:25:00,30.7,30.71,30.67,30.7,210280.0,25.5287,25.537,25.5037,25.5287,210280.0
2020-10-12 12:30:00,30.7,30.74,30.69,30.7,213286.0,25.5287,25.5619,25.5203,25.5287,213286.0
2020-10-12 12:35:00,30.7,30.74,30.7,30.73,59073.0,25.5287,25.5619,25.5287,25.5536,59073.0
2020-10-12 12:40:00,30.73,30.73,30.68,30.7,188537.0,25.5536,25.5536,25.512,25.5287,188537.0
2020-10-12 12:45:00,30.7,30.7,30.65,30.66,156870.0,25.5287,25.5287,25.4871,25.4954,156870.0
2020-10-12 12:50:00,30.66,30.68,30.63,30.68,160757.0,25.4954,25.512,25.4705,25.512,160757.0
2020-10-12 12:55:00,30.68,30.73,30.67,30.73,69169.0,25.512,25.5536,25.5037,25.5536,69169.0
2020-10-12 13:00:00,30.73,30.73,30.68,30.68,84304.0,25.5536,25.5536,25.512,25.512,84304.0
2020-10-12 13:05:00,30.69,30.73,30.67,30.73,97461.0,25.5203,25.5536,25.5037,25.5536,97461.0
2020-10-12 13:10:00,30.73,30.74,30.72,30.72,65974.0,25.5536,25.5619,25.5453,25.5453,65974.0
2020-10-12 13:15:00,30.72,30.72,30.7,30.71,82937.0,25.5453,25.5453,25.5287,25.537,82937.0
2020-10-12 13:20:00,30.72,30.76,30.72,30.76,126922.0,25.5453,25.5786,25.5453,25.5786,126922.0
2020-10-12 13:25:00,30.75,30.76,30.71,30.73,101819.0,25.5702,25.5786,25.537,25.5536,101819.0
2020-10-12 13:30:00,30.73,30.74,30.69,30.7,125833.0,25.5536,25.5619,25.5203,25.5287,125833.0
2020-10-12 13:35:00,30.7,30.7,30.64,30.66,118437.0,25.5287,25.5287,25.4788,25.4954,118437.0
2020-10-12 13:40:00,30.66,30.67,30.61,30.64,176758.0,25.4954,25.5037,25.4538,25.4788,176758.0
2020-10-12 13:45:00,30.64,30.66,30.61,30.64,82012.0,25.4788,25.4954,25.4538,25.4788,82012.0
2020-10-12 13:50:00,30.65,30.65,30.61,30.64,94608.0,25.4871,25.4871,25.4538,25.4788,94608.0
2020-10-12 13:55:00,30.65,30.66,30.64,30.65,41951.0,25.4871,25.4954,25.4788,25.4871,41951.0
2020-10-12 14:00:00,30.65,30.67,30.63,30.64,100656.0,25.4871,25.5037,25.4705,25.4788,100656.0
2020-10-12 14:05:00,30.64,30.68,30.63,30.64,90735.0,25.4788,25.512,25.4705,25.4788,90735.0
2020-10-12 14:10:00,30.63,30.63,30.59,30.6,102786.0,25.4705,25.4705,25.4372,25.4455,102786.0
2020-10-12 14:15:00,30.6,30.64,30.59,30.62,89945.0,25.4455,25.4788,25.4372,25.4621,89945.0
2020-10-12 14:20:00,30.62,30.63,30.58,30.61,77591.0,25.4621,25.4705,25.4289,25.4538,77591.0
2020-10-12 14:25:00,30.61,30.64,30.6,30.62,175086.0,25.4538,25.4788,25.4455,25.4621,175086.0
2020-10-12 14:30:00,30.63,30.69,30.62,30.67,147594.0,25.4705,25.5203,25.4621,25.5037,147594.0
2020-10-12 14:35:00,30.67,30.73,30.64,30.72,89858.0,25.5037,25.5536,25.4788,25.5453,89858.0
2020-10-12 14:40:00,30.72,30.75,30.7,30.74,226644.0,25.5453,25.5702,25.5287,25.5619,226644.0
2020-10-12 14:45:00,30.73,30.74,30.68,30.71,69588.0,25.5536,25.5619,25.512,25.537,69588.0
2020-10-12 14:50:00,30.7,30.75,30.68,30.75,89097.0,25.5287,25.5702,25.512,25.5702,89097.0
2020-10-12 14:55:00,30.75,30.8,30.73,30.8,118424.0,25.5702,25.6118,25.5536,25.6118,118424.0
2020-10-12 15:00:00,30.8,30.82,30.76,30.81,155659.0,25.6118,25.6284,25.5786,25.6201,155659.0
2020-10-12 15:05:00,30.81,30.86,30.8,30.83,111957.0,25.6201,25.6617,25.6118,25.6368,111957.0
2020-10-12 15:10:00,30.83,30.86,30.81,30.83,185790.0,25.6368,25.6617,25.6201,25.6368,185790.0
2020-10-12 15:15:00,30.83,30.92,30.82,30.91,222626.0,25.6368,25.7116,25.6284,25.7033,222626.0
2020-10-12 15:20:00,30.91,30.98,30.89,30.97,194156.0,25.7033,25.7615,25.6867,25.7532,194156.0
2020-10-12 15:25:00,30.98,30.98,30.92,30.92,269482.0,25.7615,25.7615,25.7116,25.7116,269482.0
2020-10-12 15:30:00,30.92,30.94,30.89,30.92,253453.0,25.7116,25.7282,25.6867,25.7116,253453.0
2020-10-12 15:35:00,30.92,30.96,30.91,30.93,201652.0,25.7116,25.7449,25.7033,25.7199,201652.0
2020-10-12 15:40:00,30.93,30.96,30.9,30.91,254693.0,25.7199,25.7449,25.695,25.7033,254693.0
2020-10-12 15:45:00,30.91,30.93,30.85,30.85,222227.0,25.7033,25.7199,25.6534,25.6534,222227.0
2020-10-12 15:50:00,30.86,30.92,30.84,30.86,572591.0,25.6617,25.7116,25.6451,25.6617,572591.0
2020-10-12 15:55:00,30.86,30.93,30.85,30.88,1061809.0,25.6617,25.7199,25.6534,25.6783,1061809.0
2020-10-13 09:30:00,30.87,30.87,30.57,30.78,1044672.0,25.67,25.67,25.4206,25.5952,1044672.0
2020-10-13 09:35:00,30.79,30.9,30.76,30.82,628700.0,25.6035,25.695,25.5786,25.6284,628700.0
2020-10-13 09:40:00,30.82,30.85,30.71,30.79,561991.0,25.6284,25.6534,25.537,25.6035,561991.0
2020-10-13 09:45:00,30.78,30.86,30.71,30.86,303816.0,25.5952,25.6617,25.537,25.6617,303816.0
2020-10-13 09:50:00,30.85,30.87,30.76,30.76,234484.0,25.6534,25.67,25.5786,25.5786,234484.0
2020-10-13 09:55:00,30.76,30.87,30.75,30.84,325170.0,25.5786,25.67,25.5702,25.6451,325170.0
2020-10-13 10:00:00,30.83,31.03,30.81,31.03,405374.0,25.6368,25.8031,25.6201,25.8031,405374.0
2020-10-13 10:05:00,31.02,31.05,30.86,30.91,328282.0,25.7948,25.8197,25.6617,25.7033,328282.0
2020-10-13 10:10:00,30.91,30.91,30.79,30.8,313635.0,25.7033,25.7033,25.6035,25.6118,313635.0
2020-10-13 10:15:00,30.81,30.82,30.74,30.76,318427.0,25.6201,25.6284,25.5619,25.5786,318427.0
2020-10-13 10:20:00,30.76,30.78,30.72,30.74,178608.0,25.5786,25.5952,25.5453,25.5619,178608.0
2020-10-13 10:25:00,30.74,30.78,30.69,30.69,235996.0,25.5619,25.5952,25.5203,25.5203,235996.0
2020-10-13 10:30:00,30.7,30.73,30.64,30.68,353150.0,25.5287,25.5536,25.4788,25.512,353150.0
2020-10-13 10:35:00,30.68,30.7,30.6,30.61,431625.0,25.512,25.5287,25.4455,25.4538,431625.0
2020-10-13 10:40:00,30.6,30.61,30.5,30.52,317964.0,25.4455,25.4538,25.3624,25.379,317964.0
2020-10-13 10:45:00,30.53,30.53,30.4,30.43,450542.0,25.3873,25.3873,25.2792,25.3041,450542.0
2020-10-13 10:50:00,30.43,30.46,30.39,30.45,380182.0,25.3041,25.3291,25.2709,25.3208,380182.0
2020-10-13 10:55:00,30.44,30.53,30.43,30.47,192368.0,25.3125,25.3873,25.3041,25.3374,192368.0
2020-10-13 11:00:00,30.47,30.54,30.45,30.5,174497.0,25.3374,25.3956,25.3208,25.3624,174497.0
2020-10-13 11:05:00,30.5,30.5,30.41,30.43,90355.0,25.3624,25.3624,25.2875,25.3041,90355.0
2020-10-13 11:10:00,30.42,30.46,30.37,30.45,266340.0,25.2958,25.3291,25.2542,25.3208,266340.0
2020-10-13 11:15:00,30.45,30.47,30.42,30.44,191335.0,25.3208,25.3374,25.2958,25.3125,191335.0
2020-10-13 11:20:00,30.44,30.46,30.4,30.41,125635.0,25.3125,25.3291,25.2792,25.2875,125635.0
2020-10-13 11:25:00,30.41,30.43,30.36,30.39,175829.0,25.2875,25.3041,25.2459,25.2709,175829.0
2020-10-13 11:30:00,30.38,30.38,30.31,30.33,174541.0,25.2626,25.2626,25.2044,25.221,174541.0
2020-10-13 11:35:00,30.34,30.36,30.3,30.3,279407.0,25.2293,25.2459,25.196,25.196,279407.0
2020-10-13 11:40:00,30.31,30.39,30.31,30.36,232891.0,25.2044,25.2709,25.2044,25.2459,232891.0
2020-10-13 11:45:00,30.36,30.4,30.32,30.35,706132.0,25.2459,25.2792,25.2127,25.2376,706132.0
2020-10-13 11:50:00,30.34,30.41,30.3,30.41,123707.0,25.2293,25.2875,25.196,25.2875,123707.0
2020-10-13 11:55:00,30.41,30.42,30.33,30.35,196983.0,25.2875,25.2958,25.221,25.2376,196983.0
2020-10-13 12:00:00,30.34,30.36,30.31,30.34,136834.0,25.2293,25.2459,25.2044,25.2293,136834.0
2020-10-13 12:05:00,30.35,30.37,30.33,30.34,120551.0,25.2376,25.2542,25.221,25.2293,120551.0
2020-10-13 12:10:00,30.35,30.37,30.32,30.36,224156.0,25.2376,25.2542,25.2127,25.2459,224156.0
2020-10-13 12:15:00,30.36,30.45,30.36,30.43,277276.0,25.2459,25.3208,25.2459,25.3041,277276.0
2020-10-13 12:20:00,30.43,30.45,30.41,30.44,135491.0,25.3041,25.3208,25.2875,25.3125,135491.0
2020-10-13 12:25:00,30.43,30.43,30.37,30.37,152896.0,25.3041,25.3041,25.2542,25.2542,152896.0
2020-10-13 12:30:00,30.37,30.4,30.34,30.36,132813.0,25.2542,25.2792,25.2293,25.2459,132813.0
2020-10-13 12:35:00,30.35,30.38,30.33,30.37,198140.0,25.2376,25.2626,25.221,25.2542,198140.0
2020-10-13 12:40:00,30.36,30.37,30.33,30.35,95913.0,25.2459,25.2542,25.221,25.2376,95913.0
2020-10-13 12:45:00,30.36,30.51,30.35,30.51,165980.0,25.2459,25.3707,25.2376,25.3707,165980.0
2020-10-13 12:50:00,30.5,30.53,30.5,30.53,231100.0,25.3624,25.3873,25.3624,25.3873,231100.0
2020-10-13 12:55:00,30.53,30.54,30.48,30.52,212515.0,25.3873,25.3956,25.3457,25.379,212515.0
2020-10-13 13:00:00,30.53,30.58,30.53,30.54,133314.0,25.3873,25.4289,25.3873,25.3956,133314.0
2020-10-13 13:05:00,30.54,30.55,30.47,30.47,148140.0,25.3956,25.4039,25.3374,25.3374,148140.0
2020-10-13 13:10:00,30.48,30.53,30.48,30.52,168563.0,25.3457,25.3873,25.3457,25.379,168563.0
2020-10-13 13:15:00,30.52,30.53,30.47,30.48,153770.0,25.379,25.3873,25.3374,25.3457,153770.0
2020-10-13 13:20:00,30.48,30.5,30.45,30.48,126738.0,25.3457,25.3624,25.3208,25.3457,126738.0
2020-10-13 13:25:00,30.47,30.52,30.46,30.51,123234.0,25.3374,25.379,25.3291,25.3707,123234.0
2020-10-13 13:30:00,30.51,30.55,30.47,30.48,175591.0,25.3707,25.4039,25.3374,25.3457,175591.0
2020-10-13 13:35:00,30.48,30.53,30.47,30.52,126398.0,25.3457,25.3873,25.3374,25.379,126398.0
2020-10-13 13:40:00,30.53,30.56,30.52,30.55,137388.0,25.3873,25.4122,25.379,25.4039,137388.0
2020-10-13 13:45:00,30.55,30.58,30.52,30.57,157445.0,25.4039,25.4289,25.379,25.4206,157445.0
2020-10-13 13:50:00,30.57,30.58,30.53,30.55,131924.0,25.4206,25.4289,25.3873,25.4039,131924.0
2020-10-13 13:55:00,30.55,30.56,30.5,30.51,193106.0,25.4039,25.4122,25.3624,25.3707,193106.0
2020-10-13 14:00:00,30.51,30.52,30.46,30.5,320734.0,25.3707,25.379,25.3291,25.3624,320734.0
2020-10-13 14:05:00,30.49,30.53,30.48,30.51,147898.0,25.354,25.3873,25.3457,25.3707,147898.0
2020-10-13 14:10:00,30.51,30.56,30.5,30.55,98708.0,25.3707,25.4122,25.3624,25.4039,98708.0
2020-10-13 14:15:00,30.55,30.57,30.53,30.55,107626.0,25.4039,25.4206,25.3873,25.4039,107626.0
2020-10-13 14:20:00,30.55,30.57,30.52,30.54,135051.0,25.4039,25.4206,25.379,25.3956,135051.0
2020-10-13 14:25:00,30.54,30.56,30.43,30.44,311625.0,25.3956,25.4122,25.3041,25.3125,311625.0
2020-10-13 14:30:00,30.44,30.45,30.37,30.43,410695.0,25.3125,25.3208,25.2542,25.3041,410695.0
2020-10-13 14:35:00,30.42,30.42,30.35,30.38,172973.0,25.2958,25.2958,25.2376,25.2626,172973.0
2020-10-13 14:40:00,30.37,30.38,30.32,30.33,181269.0,25.2542,25.2626,25.2127,25.221,181269.0
2020-10-13 14:45:00,30.33,30.37,30.3,30.32,360420.0,25.221,25.2542,25.196,25.2127,360420.0
2020-10-13 14:50:00,30.33,30.35,30.3,30.31,223264.0,25.221,25.2376,25.196,25.2044,223264.0
2020-10-13 14:55:00,30.31,30.4,30.31,30.36,285866.0,25.2044,25.2792,25.2044,25.2459,285866.0
2020-10-13 15:00:00,30.36,30.4,30.34,30.39,260985.0,25.2459,25.2792,25.2293,25.2709,260985.0
2020-10-13 15:05:00,30.39,30.4,30.37,30.37,195976.0,25.2709,25.2792,25.2542,25.2542,195976.0
2020-10-13 15:10:00,30.38,30.41,30.37,30.37,268681.0,25.2626,25.2875,25.2542,25.2542,268681.0
2020-10-13 15:15:00,30.37,30.38,30.34,30.35,175952.0,25.2542,25.2626,25.2293,25.2376,175952.0
2020-10-13 15:20:00,30.34,30.4,30.32,30.39,199809.0,25.2293,25.2792,25.2127,25.2709,199809.0
2020-10-13 15:25:00,30.38,30.46,30.38,30.43,260898.0,25.2626,25.3291,25.2626,25.3041,260898.0
2020-10-13 15:30:00,30.43,30.45,30.38,30.41,188597.0,25.3041,25.3208,25.2626,25.2875,188597.0
2020-10-13 15:35:00,30.41,30.44,30.38,30.44,310516.0,25.2875,25.3125,25.2626,25.3125,310516.0
2020-10-13 15:40:00,30.44,30.45,30.42,30.44,201884.0,25.3125,25.3208,25.2958,25.3125,201884.0
2020-10-13 15:45:00,30.44,30.46,30.38,30.39,362483.0,25.3125,25.3291,25.2626,25.2709,362483.0
2020-10-13 15:50:00,30.4,30.46,30.38,30.46,685693.0,25.2792,25.3291,25.2626,25.3291,685693.0
2020-10-13 15:55:00,30.46,30.49,30.39,30.39,948386.0,25.3291,25.354,25.2709,25.2709,948386.0
2020-10-14 09:30:00,30.44,30.79,30.4,30.78,694168.0,25.3125,25.6035,25.2792,25.5952,694168.0
2020-10-14 09:35:00,30.78,30.83,30.69,30.75,458861.0,25.5952,25.6368,25.5203,25.5702,458861.0
2020-10-14 09:40:00,30.75,30.97,30.74,30.9,894524.0,25.5702,25.7532,25.5619,25.695,894524.0
2020-10-14 09:45:00,30.9,30.95,30.84,30.94,1108202.0,25.695,25.7365,25.6451,25.7282,1108202.0
2020-10-14 09:50:00,30.93,31.0,30.89,30.91,858169.0,25.7199,25.7781,25.6867,25.7033,858169.0
2020-10-14 09:55:00,30.92,30.98,30.9,30.93,335237.0,25.7116,25.7615,25.695,25.7199,335237.0
2020-10-14 10:00:00,30.92,31.01,30.89,30.94,348126.0,25.7116,25.7864,25.6867,25.7282,348126.0
2020-10-14 10:05:00,30.94,30.96,30.85,30.86,418883.0,25.7282,25.7449,25.6534,25.6617,418883.0
2020-10-14 10:10:00,30.85,30.91,30.82,30.89,253292.0,25.6534,25.7033,25.6284,25.6867,253292.0
2020-10-14 10:15:00,30.89,30.98,30.87,30.93,284807.0,25.6867,25.7615,25.67,25.7199,284807.0
2020-10-14 10:20:00,30.94,31.04,30.92,31.01,360189.0,25.7282,25.8114,25.7116,25.7864,360189.0
2020-10-14 10:25:00,31.01,31.01,30.85,30.85,360401.0,25.7864,25.7864,25.6534,25.6534,360401.0
2020-10-14 10:30:00,30.86,30.9,30.84,30.87,247533.0,25.6617,25.695,25.6451,25.67,247533.0
2020-10-14 10:35:00,30.87,30.94,30.85,30.92,140284.0,25.67,25.7282,25.6534,25.7116,140284.0
2020-10-14 10:40:00,30.93,30.96,30.9,30.91,107124.0,25.7199,25.7449,25.695,25.7033,107124.0
2020-10-14 10:45:00,30.91,30.97,30.89,30.89,280282.0,25.7033,25.7532,25.6867,25.6867,280282.0
2020-10-14 10:50:00,30.9,30.94,30.86,30.93,163920.0,25.695,25.7282,25.6617,25.7199,163920.0
2020-10-14 10:55:00,30.93,31.04,30.92,31.0,142541.0,25.7199,25.8114,25.7116,25.7781,142541.0
2020-10-14 11:00:00,31.01,31.03,30.95,30.98,116487.0,25.7864,25.8031,25.7365,25.7615,116487.0
2020-10-14 11:05:00,30.98,31.07,30.98,31.04,145627.0,25.7615,25.8363,25.7615,25.8114,145627.0
2020-10-14 11:10:00,31.04,31.06,31.0,31.03,133813.0,25.8114,25.828,25.7781,25.8031,133813.0
2020-10-14 11:15:00,31.04,31.17,31.03,31.16,358730.0,25.8114,25.9195,25.8031,25.9112,358730.0
2020-10-14 11:20:00,31.16,31.23,31.15,31.21,647834.0,25.9112,25.9694,25.9029,25.9528,647834.0
2020-10-14 11:25:00,31.21,31.22,31.09,31.12,337199.0,25.9528,25.9611,25.853,25.8779,337199.0
2020-10-14 11:30:00,31.12,31.17,31.11,31.12,349405.0,25.8779,25.9195,25.8696,25.8779,349405.0
2020-10-14 11:35:00,31.12,31.22,31.12,31.2,207696.0,25.8779,25.9611,25.8779,25.9444,207696.0
2020-10-14 11:40:00,31.2,31.23,31.17,31.2,264085.0,25.9444,25.9694,25.9195,25.9444,264085.0
2020-10-14 11:45:00,31.19,31.19,31.01,31.02,525175.0,25.9361,25.9361,25.7864,25.7948,525175.0
2020-10-14 11:50:00,31.03,31.05,30.95,30.96,597340.0,25.8031,25.8197,25.7365,25.7449,597340.0
2020-10-14 11:55:00,30.96,31.03,30.95,31.0,372174.0,25.7449,25.8031,25.7365,25.7781,372174.0
2020-10-14 12:00:00,31.01,31.19,31.0,31.15,815248.0,25.7864,25.9361,25.7781,25.9029,815248.0
2020-10-14 12:05:00,31.15,31.18,31.09,31.12,299627.0,25.9029,25.9278,25.853,25.8779,299627.0
2020-10-14 12:10:00,31.11,31.11,31.02,31.04,237149.0,25.8696,25.8696,25.7948,25.8114,237149.0
2020-10-14 12:15:00,31.04,31.05,30.93,30.94,344628.0,25.8114,25.8197,25.7199,25.7282,344628.0
2020-10-14 12:20:00,30.95,31.02,30.94,30.98,257141.0,25.7365,25.7948,25.7282,25.7615,257141.0
2020-10-14 12:25:00,30.98,31.1,30.98,31.07,124640.0,25.7615,25.8613,25.7615,25.8363,124640.0
2020-10-14 12:30:00,31.06,31.11,31.04,31.05,249758.0,25.828,25.8696,25.8114,25.8197,249758.0
2020-10-14 12:35:00,31.04,31.04,30.92,30.99,189389.0,25.8114,25.8114,25.7116,25.7698,189389.0
2020-10-14 12:40:00,30.99,31.03,30.95,31.0,252318.0,25.7698,25.8031,25.7365,25.7781,252318.0
2020-10-14 12:45:00,31.0,31.01,30.95,30.98,145280.0,25.7781,25.7864,25.7365,25.7615,145280.0
2020-10-14 12:50:00,30.98,30.99,30.93,30.96,137124.0,25.7615,25.7698,25.7199,25.7449,137124.0
2020-10-14 12:55:00,30.95,31.02,30.94,30.96,114635.0,25.7365,25.7948,25.7282,25.7449,114635.0
2020-10-14 13:00:00,30.96,31.01,30.95,30.98,144995.0,25.7449,25.7864,25.7365,25.7615,144995.0
2020-10-14 13:05:00,30.98,31.04,30.98,31.0,153067.0,25.7615,25.8114,25.7615,25.7781,153067.0
2020-10-14 13:10:00,30.99,31.02,30.97,30.98,89040.0,25.7698,25.7948,25.7532,25.7615,89040.0
2020-10-14 13:15:00,30.98,31.05,30.96,31.04,394429.0,25.7615,25.8197,25.7449,25.8114,394429.0
2020-10-14 13:20:00,31.05,31.06,30.98,30.99,177664.0,25.8197,25.828,25.7615,25.7698,177664.0
2020-10-14 13:25:00,31.0,31.0,30.88,30.9,146150.0,25.7781,25.7781,25.6783,25.695,146150.0
2020-10-14 13:30:00,30.9,30.91,30.86,30.88,266465.0,25.695,25.7033,25.6617,25.6783,266465.0
2020-10-14 13:35:00,30.87,30.91,30.86,30.87,355694.0,25.67,25.7033,25.6617,25.67,355694.0
2020-10-14 13:40:00,30.87,30.88,30.84,30.88,166242.0,25.67,25.6783,25.6451,25.6783,166242.0
2020-10-14 13:45:00,30.87,30.9,30.83,30.89,141786.0,25.67,25.695,25.6368,25.6867,141786.0
2020-10-14 13:50:00,30.89,30.91,30.84,30.87,80771.0,25.6867,25.7033,25.6451,25.67,80771.0
2020-10-14 13:55:00,30.86,30.87,30.79,30.79,273840.0,25.6617,25.67,25.6035,25.6035,273840.0
2020-10-14 14:00:00,30.8,30.8,30.74,30.76,532150.0,25.6118,25.6118,25.5619,25.5786,532150.0
2020-10-14 14:05:00,30.76,30.78,30.73,30.75,157094.0,25.5786,25.5952,25.5536,25.5702,157094.0
2020-10-14 14:10:00,30.74,30.75,30.71,30.71,64021.0,25.5619,25.5702,25.537,25.537,64021.0
2020-10-14 14:15:00,30.71,30.77,30.7,30.75,163341.0,25.537,25.5869,25.5287,25.5702,163341.0
2020-10-14 14:20:00,30.74,30.77,30.72,30.75,101305.0,25.5619,25.5869,25.5453,25.5702,101305.0
2020-10-14 14:25:00,30.75,30.76,30.68,30.73,238368.0,25.5702,25.5786,25.512,25.5536,238368.0
2020-10-14 14:30:00,30.72,30.73,30.63,30.64,315397.0,25.5453,25.5536,25.4705,25.4788,315397.0
2020-10-14 14:35:00,30.64,30.69,30.62,30.65,157112.0,25.4788,25.5203,25.4621,25.4871,157112.0
2020-10-14 14:40:00,30.65,30.7,30.64,30.68,335121.0,25.4871,25.5287,25.4788,25.512,335121.0
2020-10-14 14:45:00,30.68,30.73,30.66,30.72,102321.0,25.512,25.5536,25.4954,25.5453,102321.0
2020-10-14 14:50:00,30.72,30.74,30.68,30.69,123568.0,25.5453,25.5619,25.512,25.5203,123568.0
2020-10-14 14:55:00,30.68,30.71,30.62,30.63,121883.0,25.512,25.537,25.4621,25.4705,121883.0
2020-10-14 15:00:00,30.64,30.69,30.62,30.67,179894.0,25.4788,25.5203,25.4621,25.5037,179894.0
2020-10-14 15:05:00,30.67,30.73,30.66,30.68,377891.0,25.5037,25.5536,25.4954,25.512,377891.0
2020-10-14 15:10:00,30.67,30.69,30.65,30.65,202039.0,25.5037,25.5203,25.4871,25.4871,202039.0
2020-10-14 15:15:00,30.65,30.66,30.61,30.62,91607.0,25.4871,25.4954,25.4538,25.4621,91607.0
2020-10-14 15:20:00,30.61,30.63,30.59,30.59,347450.0,25.4538,25.4705,25.4372,25.4372,347450.0
2020-10-14 15:25:00,30.59,30.62,30.58,30.6,339590.0,25.4372,25.4621,25.4289,25.4455,339590.0
2020-10-14 15:30:00,30.6,30.67,30.59,30.65,450917.0,25.4455,25.5037,25.4372,25.4871,450917.0
2020-10-14 15:35:00,30.65,30.66,30.52,30.54,511834.0,25.4871,25.4954,25.379,25.3956,511834.0
2020-10-14 15:40:00,30.53,30.55,30.52,30.53,308017.0,25.3873,25.4039,25.379,25.3873,308017.0
2020-10-14 15:45:00,30.53,30.56,30.52,30.55,283331.0,25.3873,25.4122,25.379,25.4039,283331.0
2020-10-14 15:50:00,30.54,30.57,30.51,30.53,579679.0,25.3956,25.4206,25.3707,25.3873,579679.0
2020-10-14 15:55:00,30.53,30.55,30.49,30.52,1585483.0,25.3873,25.4039,25.354,25.379,1585483.0
2020-10-15 09:30:00,30.01,30.03,29.83,29.96,1001014.0,24.9549,24.9715,24.8052,24.9133,1001014.0
2020-10-15 09:35:00,29.97,30.02,29.83,29.85,640416.0,24.9216,24.9632,24.8052,24.8218,640416.0
2020-10-15 09:40:00,29.84,29.88,29.73,29.76,504252.0,24.8135,24.8468,24.7221,24.747,504252.0
2020-10-15 09:45:00,29.78,29.92,29.76,29.91,444259.0,24.7636,24.8801,24.747,24.8717,444259.0
2020-10-15 09:50:00,29.91,29.96,29.81,29.86,718438.0,24.8717,24.9133,24.7886,24.8302,718438.0
2020-10-15 09:55:00,29.87,29.94,29.82,29.86,246699.0,24.8385,24.8967,24.7969,24.8302,246699.0
2020-10-15 10:00:00,29.86,30.02,29.85,29.99,247877.0,24.8302,24.9632,24.8218,24.9383,247877.0
2020-10-15 10:05:00,29.98,30.01,29.91,29.91,473165.0,24.9299,24.9549,24.8717,24.8717,473165.0
2020-10-15 10:10:00,29.91,30.03,29.9,30.0,196702.0,24.8717,24.9715,24.8634,24.9466,196702.0
2020-10-15 10:15:00,30.0,30.01,29.94,29.96,219379.0,24.9466,24.9549,24.8967,24.9133,219379.0
2020-10-15 10:20:00,29.96,29.99,29.93,29.98,219000.0,24.9133,24.9383,24.8884,24.9299,219000.0
2020-10-15 10:25:00,29.97,30.03,29.94,30.02,75643.0,24.9216,24.9715,24.8967,24.9632,75643.0
2020-10-15 10:30:00,30.03,30.1,30.0,30.06,299570.0,24.9715,25.0297,24.9466,24.9965,299570.0
2020-10-15 10:35:00,30.06,30.16,30.05,30.16,267495.0,24.9965,25.0796,24.9882,25.0796,267495.0
2020-10-15 10:40:00,30.16,30.21,30.13,30.2,172939.0,25.0796,25.1212,25.0547,25.1129,172939.0
2020-10-15 10:45:00,30.19,30.24,30.17,30.2,246958.0,25.1046,25.1461,25.0879,25.1129,246958.0
2020-10-15 10:50:00,30.21,30.22,30.12,30.14,115345.0,25.1212,25.1295,25.0464,25.063,115345.0
2020-10-15 10:55:00,30.14,30.19,30.1,30.19,155030.0,25.063,25.1046,25.0297,25.1046,155030.0
2020-10-15 11:00:00,30.18,30.29,30.18,30.28,323448.0,25.0963,25.1877,25.0963,25.1794,323448.0
2020-10-15 11:05:00,30.29,30.43,30.28,30.4,357506.0,25.1877,25.3041,25.1794,25.2792,357506.0
2020-10-15 11:10:00,30.41,30.46,30.36,30.38,249284.0,25.2875,25.3291,25.2459,25.2626,249284.0
2020-10-15 11:15:00,30.38,30.46,30.37,30.44,200419.0,25.2626,25.3291,25.2542,25.3125,200419.0
2020-10-15 11:20:00,30.44,30.45,30.36,30.37,287230.0,25.3125,25.3208,25.2459,25.2542,287230.0
2020-10-15 11:25:00,30.37,30.38,30.27,30.29,193617.0,25.2542,25.2626,25.1711,25.1877,193617.0
2020-10-15 11:30:00,30.29,30.34,30.25,30.33,125228.0,25.1877,25.2293,25.1545,25.221,125228.0
2020-10-15 11:35:00,30.33,30.37,30.31,30.33,120026.0,25.221,25.2542,25.2044,25.221,120026.0
2020-10-15 11:40:00,30.33,30.42,30.32,30.41,123449.0,25.221,25.2958,25.2127,25.2875,123449.0
2020-10-15 11:45:00,30.41,30.49,30.4,30.48,191458.0,25.2875,25.354,25.2792,25.3457,191458.0
2020-10-15 11:50:00,30.48,30.6,30.47,30.59,607228.0,25.3457,25.4455,25.3374,25.4372,607228.0
2020-10-15 11:55:00,30.59,30.61,30.44,30.45,171365.0,25.4372,25.4538,25.3125,25.3208,171365.0
2020-10-15 12:00:00,30.45,30.52,30.43,30.5,247960.0,25.3208,25.379,25.3041,25.3624,247960.0
2020-10-15 12:05:00,30.49,30.53,30.45,30.46,153596.0,25.354,25.3873,25.3208,25.3291,153596.0
2020-10-15 12:10:00,30.46,30.5,30.45,30.49,243631.0,25.3291,25.3624,25.3208,25.354,243631.0
2020-10-15 12:15:00,30.49,30.51,30.41,30.42,133756.0,25.354,25.3707,25.2875,25.2958,133756.0
2020-10-15 12:20:00,30.42,30.44,30.39,30.43,142312.0,25.2958,25.3125,25.2709,25.3041,142312.0
2020-10-15 12:25:00,30.43,30.48,30.42,30.44,106300.0,25.3041,25.3457,25.2958,25.3125,106300.0
2020-10-15 12:30:00,30.43,30.44,30.4,30.41,60457.0,25.3041,25.3125,25.2792,25.2875,60457.0
2020-10-15 12:35:00,30.41,30.47,30.39,30.43,153591.0,25.2875,25.3374,25.2709,25.3041,153591.0
2020-10-15 12:40:00,30.43,30.47,30.41,30.46,74641.0,25.3041,25.3374,25.2875,25.3291,74641.0
2020-10-15 12:45:00,30.45,30.49,30.4,30.48,260456.0,25.3208,25.354,25.2792,25.3457,260456.0
2020-10-15 12:50:00,30.48,30.54,30.47,30.51,323656.0,25.3457,25.3956,25.3374,25.3707,323656.0
2020-10-15 12:55:00,30.51,30.56,30.5,30.54,131002.0,25.3707,25.4122,25.3624,25.3956,131002.0
2020-10-15 13:00:00,30.54,30.55,30.49,30.53,89824.0,25.3956,25.4039,25.354,25.3873,89824.0
2020-10-15 13:05:00,30.53,30.55,30.49,30.55,150331.0,25.3873,25.4039,25.354,25.4039,150331.0
2020-10-15 13:10:00,30.55,30.6,30.54,30.6,111063.0,25.4039,25.4455,25.3956,25.4455,111063.0
2020-10-15 13:15:00,30.6,30.66,30.59,30.66,238204.0,25.4455,25.4954,25.4372,25.4954,238204.0
2020-10-15 13:20:00,30.66,30.7,30.65,30.67,198321.0,25.4954,25.5287,25.4871,25.5037,198321.0
2020-10-15 13:25:00,30.67,30.76,30.66,30.76,216934.0,25.5037,25.5786,25.4954,25.5786,216934.0
2020-10-15 13:30:00,30.76,30.8,30.74,30.77,209570.0,25.5786,25.6118,25.5619,25.5869,209570.0
2020-10-15 13:35:00,30.77,30.77,30.7,30.7,80185.0,25.5869,25.5869,25.5287,25.5287,80185.0
2020-10-15 13:40:00,30.69,30.75,30.66,30.75,211191.0,25.5203,25.5702,25.4954,25.5702,211191.0
2020-10-15 13:45:00,30.75,30.75,30.67,30.7,186969.0,25.5702,25.5702,25.5037,25.5287,186969.0
2020-10-15 13:50:00,30.7,30.72,30.66,30.69,104389.0,25.5287,25.5453,25.4954,25.5203,104389.0
2020-10-15 13:55:00,30.68,30.74,30.68,30.71,78732.0,25.512,25.5619,25.512,25.537,78732.0
2020-10-15 14:00:00,30.71,30.73,30.69,30.7,117471.0,25.537,25.5536,25.5203,25.5287,117471.0
2020-10-15 14:05:00,30.7,30.72,30.68,30.7,73278.0,25.5287,25.5453,25.512,25.5287,73278.0
2020-10-15 14:10:00,30.7,30.71,30.65,30.67,56532.0,25.5287,25.537,25.4871,25.5037,56532.0
2020-10-15 14:15:00,30.67,30.68,30.63,30.65,107829.0,25.5037,25.512,25.4705,25.4871,107829.0
2020-10-15 14:20:00,30.65,30.67,30.63,30.64,56753.0,25.4871,25.5037,25.4705,25.4788,56753.0
2020-10-15 14:25:00,30.64,30.74,30.63,30.72,94154.0,25.4788,25.5619,25.4705,25.5453,94154.0
2020-10-15 14:30:00,30.73,30.77,30.71,30.73,115119.0,25.5536,25.5869,25.537,25.5536,115119.0
2020-10-15 14:35:00,30.74,30.76,30.71,30.72,144460.0,25.5619,25.5786,25.537,25.5453,144460.0
2020-10-15 14:40:00,30.71,30.77,30.71,30.75,128003.0,25.537,25.5869,25.537,25.5702,128003.0
2020-10-15 14:45:00,30.76,30.77,30.73,30.74,69536.0,25.5786,25.5869,25.5536,25.5619,69536.0
2020-10-15 14:50:00,30.74,30.78,30.72,30.77,144496.0,25.5619,25.5952,25.5453,25.5869,144496.0
2020-10-15 14:55:00,30.77,30.8,30.75,30.77,228280.0,25.5869,25.6118,25.5702,25.5869,228280.0
2020-10-15 15:00:00,30.76,30.82,30.75,30.8,267088.0,25.5786,25.6284,25.5702,25.6118,267088.0
2020-10-15 15:05:00,30.81,30.83,30.77,30.78,569687.0,25.6201,25.6368,25.5869,25.5952,569687.0
2020-10-15 15:10:00,30.78,30.8,30.69,30.69,235810.0,25.5952,25.6118,25.5203,25.5203,235810.0
2020-10-15 15:15:00,30.69,30.71,30.62,30.67,279720.0,25.5203,25.537,25.4621,25.5037,279720.0
2020-10-15 15:20:00,30.66,30.69,30.66,30.68,198307.0,25.4954,25.5203,25.4954,25.512,198307.0
2020-10-15 15:25:00,30.68,30.76,30.67,30.75,221901.0,25.512,25.5786,25.5037,25.5702,221901.0
2020-10-15 15:30:00,30.75,30.79,30.72,30.77,688787.0,25.5702,25.6035,25.5453,25.5869,688787.0
2020-10-15 15:35:00,30.77,30.8,30.75,30.8,318372.0,25.5869,25.6118,25.5702,25.6118,318372.0
2020-10-15 15:40:00,30.79,30.85,30.77,30.83,427853.0,25.6035,25.6534,25.5869,25.6368,427853.0
2020-10-15 15:45:00,30.84,30.84,30.76,30.76,308208.0,25.6451,25.6451,25.5786,25.5786,308208.0
2020-10-15 15:50:00,30.77,30.87,30.76,30.86,590219.0,25.5869,25.67,25.5786,25.6617,590219.0
2020-10-15 15:55:00,30.87,30.9,30.86,30.89,963478.0,25.67,25.695,25.6617,25.6867,963478.0
2020-10-16 09:30:00,30.83,30.87,30.53,30.6,981123.0,25.6368,25.67,25.3873,25.4455,981123.0
2020-10-16 09:35:00,30.59,30.62,30.39,30.48,532896.0,25.4372,25.4621,25.2709,25.3457,532896.0
2020-10-16 09:40:00,30.49,30.5,30.41,30.44,317657.0,25.354,25.3624,25.2875,25.3125,317657.0
2020-10-16 09:45:00,30.45,30.46,30.34,30.35,296370.0,25.3208,25.3291,25.2293,25.2376,296370.0
2020-10-16 09:50:00,30.35,30.36,30.24,30.26,258728.0,25.2376,25.2459,25.1461,25.1628,258728.0
2020-10-16 09:55:00,30.26,30.4,30.25,30.35,476681.0,25.1628,25.2792,25.1545,25.2376,476681.0
2020-10-16 10:00:00,30.34,30.4,30.3,30.3,337005.0,25.2293,25.2792,25.196,25.196,337005.0
2020-10-16 10:05:00,30.29,30.36,30.29,30.34,134769.0,25.1877,25.2459,25.1877,25.2293,134769.0
2020-10-16 10:10:00,30.34,30.35,30.22,30.32,214637.0,25.2293,25.2376,25.1295,25.2127,214637.0
2020-10-16 10:15:00,30.31,30.39,30.27,30.35,216253.0,25.2044,25.2709,25.1711,25.2376,216253.0
2020-10-16 10:20:00,30.35,30.41,30.33,30.35,242074.0,25.2376,25.2875,25.221,25.2376,242074.0
2020-10-16 10:25:00,30.35,30.54,30.35,30.52,232590.0,25.2376,25.3956,25.2376,25.379,232590.0
2020-10-16 10:30:00,30.52,30.56,30.48,30.55,225827.0,25.379,25.4122,25.3457,25.4039,225827.0
2020-10-16 10:35:00,30.54,30.64,30.49,30.5,325948.0,25.3956,25.4788,25.354,25.3624,325948.0
2020-10-16 10:40:00,30.5,30.59,30.48,30.58,217822.0,25.3624,25.4372,25.3457,25.4289,217822.0
2020-10-16 10:45:00,30.58,30.65,30.55,30.65,223798.0,25.4289,25.4871,25.4039,25.4871,223798.0
2020-10-16 10:50:00,30.65,30.65,30.53,30.54,156556.0,25.4871,25.4871,25.3873,25.3956,156556.0
2020-10-16 10:55:00,30.53,30.61,30.5,30.59,205076.0,25.3873,25.4538,25.3624,25.4372,205076.0
2020-10-16 11:00:00,30.59,30.68,30.59,30.66,154559.0,25.4372,25.512,25.4372,25.4954,154559.0
2020-10-16 11:05:00,30.66,30.74,30.65,30.71,204936.0,25.4954,25.5619,25.4871,25.537,204936.0
2020-10-16 11:10:00,30.71,30.79,30.68,30.77,404227.0,25.537,25.6035,25.512,25.5869,404227.0
2020-10-16 11:15:00,30.76,30.79,30.73,30.76,178663.0,25.5786,25.6035,25.5536,25.5786,178663.0
2020-10-16 11:20:00,30.76,30.78,30.7,30.72,195222.0,25.5786,25.5952,25.5287,25.5453,195222.0
2020-10-16 11:25:00,30.72,30.76,30.68,30.72,115719.0,25.5453,25.5786,25.512,25.5453,115719.0
2020-10-16 11:30:00,30.72,30.75,30.66,30.69,108820.0,25.5453,25.5702,25.4954,25.5203,108820.0
2020-10-16 11:35:00,30.7,30.8,30.69,30.8,121260.0,25.5287,25.6118,25.5203,25.6118,121260.0
2020-10-16 11:40:00,30.79,30.8,30.72,30.75,91530.0,25.6035,25.6118,25.5453,25.5702,91530.0
2020-10-16 11:45:00,30.74,30.78,30.72,30.76,84841.0,25.5619,25.5952,25.5453,25.5786,84841.0
2020-10-16 11:50:00,30.76,30.78,30.72,30.74,95713.0,25.5786,25.5952,25.5453,25.5619,95713.0
2020-10-16 11:55:00,30.74,30.75,30.66,30.67,50009.0,25.5619,25.5702,25.4954,25.5037,50009.0
2020-10-16 12:00:00,30.67,30.68,30.6,30.62,195940.0,25.5037,25.512,25.4455,25.4621,195940.0
2020-10-16 12:05:00,30.63,30.67,30.59,30.63,199797.0,25.4705,25.5037,25.4372,25.4705,199797.0
2020-10-16 12:10:00,30.63,30.69,30.61,30.68,121046.0,25.4705,25.5203,25.4538,25.512,121046.0
2020-10-16 12:15:00,30.67,30.68,30.64,30.67,80442.0,25.5037,25.512,25.4788,25.5037,80442.0
2020-10-16 12:20:00,30.67,30.69,30.65,30.68,104849.0,25.5037,25.5203,25.4871,25.512,104849.0
2020-10-16 12:25:00,30.68,30.7,30.65,30.67,108593.0,25.512,25.5287,25.4871,25.5037,108593.0
2020-10-16 12:30:00,30.68,30.69,30.59,30.61,87144.0,25.512,25.5203,25.4372,25.4538,87144.0
2020-10-16 12:35:00,30.62,30.62,30.59,30.6,96310.0,25.4621,25.4621,25.4372,25.4455,96310.0
2020-10-16 12:40:00,30.59,30.61,30.55,30.55,68073.0,25.4372,25.4538,25.4039,25.4039,68073.0
2020-10-16 12:45:00,30.56,30.57,30.5,30.51,85755.0,25.4122,25.4206,25.3624,25.3707,85755.0
2020-10-16 12:50:00,30.51,30.54,30.49,30.54,133349.0,25.3707,25.3956,25.354,25.3956,133349.0
2020-10-16 12:55:00,30.54,30.56,30.5,30.51,75470.0,25.3956,25.4122,25.3624,25.3707,75470.0
2020-10-16 13:00:00,30.51,30.51,30.44,30.47,84698.0,25.3707,25.3707,25.3125,25.3374,84698.0
2020-10-16 13:05:00,30.47,30.51,30.45,30.48,68783.0,25.3374,25.3707,25.3208,25.3457,68783.0
2020-10-16 13:10:00,30.48,30.48,30.44,30.45,76062.0,25.3457,25.3457,25.3125,25.3208,76062.0
2020-10-16 13:15:00,30.45,30.48,30.44,30.46,78560.0,25.3208,25.3457,25.3125,25.3291,78560.0
2020-10-16 13:20:00,30.46,30.47,30.43,30.45,128796.0,25.3291,25.3374,25.3041,25.3208,128796.0
2020-10-16 13:25:00,30.45,30.49,30.44,30.46,126476.0,25.3208,25.354,25.3125,25.3291,126476.0
2020-10-16 13:30:00,30.46,30.47,30.41,30.42,79935.0,25.3291,25.3374,25.2875,25.2958,79935.0
2020-10-16 13:35:00,30.43,30.45,30.41,30.41,67491.0,25.3041,25.3208,25.2875,25.2875,67491.0
2020-10-16 13:40:00,30.41,30.42,30.34,30.36,102448.0,25.2875,25.2958,25.2293,25.2459,102448.0
2020-10-16 13:45:00,30.35,30.42,30.35,30.41,94994.0,25.2376,25.2958,25.2376,25.2875,94994.0
2020-10-16 13:50:00,30.41,30.46,30.4,30.46,90206.0,25.2875,25.3291,25.2792,25.3291,90206.0
2020-10-16 13:55:00,30.46,30.46,30.43,30.46,114055.0,25.3291,25.3291,25.3041,25.3291,114055.0
2020-10-16 14:00:00,30.46,30.47,30.41,30.42,112697.0,25.3291,25.3374,25.2875,25.2958,112697.0
2020-10-16 14:05:00,30.42,30.46,30.41,30.45,52055.0,25.2958,25.3291,25.2875,25.3208,52055.0
2020-10-16 14:10:00,30.46,30.46,30.43,30.46,250010.0,25.3291,25.3291,25.3041,25.3291,250010.0
2020-10-16 14:15:00,30.46,30.49,30.45,30.46,151295.0,25.3291,25.354,25.3208,25.3291,151295.0
2020-10-16 14:20:00,30.46,30.49,30.45,30.49,55992.0,25.3291,25.354,25.3208,25.354,55992.0
2020-10-16 14:25:00,30.48,30.49,30.41,30.42,56731.0,25.3457,25.354,25.2875,25.2958,56731.0
2020-10-16 14:30:00,30.42,30.43,30.36,30.38,94912.0,25.2958,25.3041,25.2459,25.2626,94912.0
2020-10-16 14:35:00,30.38,30.4,30.37,30.39,99641.0,25.2626,25.2792,25.2542,25.2709,99641.0
2020-10-16 14:40:00,30.39,30.39,30.34,30.35,106977.0,25.2709,25.2709,25.2293,25.2376,106977.0
2020-10-16 14:45:00,30.36,30.36,30.3,30.32,124205.0,25.2459,25.2459,25.196,25.2127,124205.0
2020-10-16 14:50:00,30.32,30.33,30.29,30.3,160091.0,25.2127,25.221,25.1877,25.196,160091.0
2020-10-16 14:55:00,30.29,30.34,30.28,30.32,230626.0,25.1877,25.2293,25.1794,25.2127,230626.0
2020-10-16 15:00:00,30.33,30.33,30.28,30.3,220856.0,25.221,25.221,25.1794,25.196,220856.0
2020-10-16 15:05:00,30.3,30.35,30.28,30.32,233053.0,25.196,25.2376,25.1794,25.2127,233053.0
2020-10-16 15:10:00,30.32,30.33,30.27,30.3,112508.0,25.2127,25.221,25.1711,25.196,112508.0
2020-10-16 15:15:00,30.3,30.31,30.28,30.29,80305.0,25.196,25.2044,25.1794,25.1877,80305.0
2020-10-16 15:20:00,30.28,30.29,30.24,30.26,184508.0,25.1794,25.1877,25.1461,25.1628,184508.0
2020-10-16 15:25:00,30.26,30.3,30.25,30.27,123385.0,25.1628,25.196,25.1545,25.1711,123385.0
2020-10-16 15:30:00,30.27,30.29,30.23,30.24,182808.0,25.1711,25.1877,25.1378,25.1461,182808.0
2020-10-16 15:35:00,30.24,30.25,30.21,30.21,728957.0,25.1461,25.1545,25.1212,25.1212,728957.0
2020-10-16 15:40:00,30.21,30.24,30.17,30.18,435676.0,25.1212,25.1461,25.0879,25.0963,435676.0
2020-10-16 15:45:00,30.19,30.22,30.17,30.21,253273.0,25.1046,25.1295,25.0879,25.1212,253273.0
2020-10-16 15:50:00,30.21,30.22,30.14,30.21,638479.0,25.1212,25.1295,25.063,25.1212,638479.0
2020-10-16 15:55:00,30.21,30.35,30.17,30.18,1647891.0,25.1212,25.2376,25.0879,25.0963,1647891.0
2020-10-19 09:30:00,30.3,30.34,29.98,30.09,913630.0,25.196,25.2293,24.9299,25.0214,913630.0
2020-10-19 09:35:00,30.09,30.09,29.91,30.04,413517.0,25.0214,25.0214,24.8717,24.9798,413517.0
2020-10-19 09:40:00,30.03,30.11,30.01,30.02,431158.0,24.9715,25.038,24.9549,24.9632,431158.0
2020-10-19 09:45:00,30.03,30.19,29.98,30.16,442343.0,24.9715,25.1046,24.9299,25.0796,442343.0
2020-10-19 09:50:00,30.15,30.31,30.15,30.28,486003.0,25.0713,25.2044,25.0713,25.1794,486003.0
2020-10-19 09:55:00,30.28,30.31,30.2,30.24,308018.0,25.1794,25.2044,25.1129,25.1461,308018.0
2020-10-19 10:00:00,30.24,30.24,30.15,30.2,217815.0,25.1461,25.1461,25.0713,25.1129,217815.0
2020-10-19 10:05:00,30.2,30.21,30.11,30.12,176942.0,25.1129,25.1212,25.038,25.0464,176942.0
2020-10-19 10:10:00,30.12,30.14,30.04,30.14,429019.0,25.0464,25.063,24.9798,25.063,429019.0
2020-10-19 10:15:00,30.14,30.31,30.13,30.3,422852.0,25.063,25.2044,25.0547,25.196,422852.0
2020-10-19 10:20:00,30.29,30.33,30.23,30.24,204595.0,25.1877,25.221,25.1378,25.1461,204595.0
2020-10-19 10:25:00,30.23,30.23,30.12,30.18,187878.0,25.1378,25.1378,25.0464,25.0963,187878.0
2020-10-19 10:30:00,30.19,30.29,30.18,30.29,261941.0,25.1046,25.1877,25.0963,25.1877,261941.0
2020-10-19 10:35:00,30.3,30.35,30.26,30.28,607697.0,25.196,25.2376,25.1628,25.1794,607697.0
2020-10-19 10:40:00,30.28,30.35,30.27,30.28,310675.0,25.1794,25.2376,25.1711,25.1794,310675.0
2020-10-19 10:45:00,30.28,30.34,30.23,30.31,191742.0,25.1794,25.2293,25.1378,25.2044,191742.0
2020-10-19 10:50:00,30.31,30.4,30.3,30.37,145985.0,25.2044,25.2792,25.196,25.2542,145985.0
2020-10-19 10:55:00,30.38,30.45,30.37,30.38,304440.0,25.2626,25.3208,25.2542,25.2626,304440.0
2020-10-19 11:00:00,30.38,30.39,30.31,30.33,195210.0,25.2626,25.2709,25.2044,25.221,195210.0
2020-10-19 11:05:00,30.33,30.34,30.24,30.26,160716.0,25.221,25.2293,25.1461,25.1628,160716.0
2020-10-19 11:10:00,30.26,30.31,30.24,30.28,147065.0,25.1628,25.2044,25.1461,25.1794,147065.0
2020-10-19 11:15:00,30.28,30.29,30.21,30.23,198069.0,25.1794,25.1877,25.1212,25.1378,198069.0
2020-10-19 11:20:00,30.23,30.23,30.12,30.13,325558.0,25.1378,25.1378,25.0464,25.0547,325558.0
2020-10-19 11:25:00,30.13,30.17,30.11,30.14,154871.0,25.0547,25.0879,25.038,25.063,154871.0
2020-10-19 11:30:00,30.14,30.15,30.08,30.11,213855.0,25.063,25.0713,25.0131,25.038,213855.0
2020-10-19 11:35:00,30.11,30.17,30.11,30.13,270002.0,25.038,25.0879,25.038,25.0547,270002.0
2020-10-19 11:40:00,30.13,30.18,30.1,30.17,184000.0,25.0547,25.0963,25.0297,25.0879,184000.0
2020-10-19 11:45:00,30.16,30.19,30.14,30.17,105372.0,25.0796,25.1046,25.063,25.0879,105372.0
2020-10-19 11:50:00,30.17,30.19,30.15,30.18,84767.0,25.0879,25.1046,25.0713,25.0963,84767.0
2020-10-19 11:55:00,30.18,30.22,30.17,30.2,102160.0,25.0963,25.1295,25.0879,25.1129,102160.0
2020-10-19 12:00:00,30.2,30.23,30.17,30.23,92907.0,25.1129,25.1378,25.0879,25.1378,92907.0
2020-10-19 12:05:00,30.23,30.26,30.22,30.23,126532.0,25.1378,25.1628,25.1295,25.1378,126532.0
2020-10-19 12:10:00,30.24,30.26,30.21,30.24,103332.0,25.1461,25.1628,25.1212,25.1461,103332.0
2020-10-19 12:15:00,30.24,30.28,30.22,30.25,94427.0,25.1461,25.1794,25.1295,25.1545,94427.0
2020-10-19 12:20:00,30.25,30.3,30.25,30.26,250279.0,25.1545,25.196,25.1545,25.1628,250279.0
2020-10-19 12:25:00,30.26,30.28,30.22,30.24,81620.0,25.1628,25.1794,25.1295,25.1461,81620.0
2020-10-19 12:30:00,30.24,30.26,30.21,30.21,261836.0,25.1461,25.1628,25.1212,25.1212,261836.0
2020-10-19 12:35:00,30.21,30.21,30.16,30.17,181752.0,25.1212,25.1212,25.0796,25.0879,181752.0
2020-10-19 12:40:00,30.16,30.18,30.14,30.17,74398.0,25.0796,25.0963,25.063,25.0879,74398.0
2020-10-19 12:45:00,30.16,30.19,30.15,30.15,125309.0,25.0796,25.1046,25.0713,25.0713,125309.0
2020-10-19 12:50:00,30.15,30.16,30.1,30.11,122380.0,25.0713,25.0796,25.0297,25.038,122380.0
2020-10-19 12:55:00,30.12,30.13,30.08,30.09,571521.0,25.0464,25.0547,25.0131,25.0214,571521.0
2020-10-19 13:00:00,30.1,30.11,30.04,30.04,279364.0,25.0297,25.038,24.9798,24.9798,279364.0
2020-10-19 13:05:00,30.04,30.08,30.03,30.03,156943.0,24.9798,25.0131,24.9715,24.9715,156943.0
2020-10-19 13:10:00,30.03,30.05,30.01,30.03,254298.0,24.9715,24.9882,24.9549,24.9715,254298.0
2020-10-19 13:15:00,30.02,30.04,29.98,30.0,169031.0,24.9632,24.9798,24.9299,24.9466,169031.0
2020-10-19 13:20:00,30.0,30.0,29.91,29.93,964492.0,24.9466,24.9466,24.8717,24.8884,964492.0
2020-10-19 13:25:00,29.92,29.93,29.89,29.9,695082.0,24.8801,24.8884,24.8551,24.8634,695082.0
2020-10-19 13:30:00,29.9,29.91,29.83,29.83,837911.0,24.8634,24.8717,24.8052,24.8052,837911.0
2020-10-19 13:35:00,29.83,29.93,29.82,29.93,315100.0,24.8052,24.8884,24.7969,24.8884,315100.0
2020-10-19 13:40:00,29.92,29.93,29.88,29.92,144008.0,24.8801,24.8884,24.8468,24.8801,144008.0
2020-10-19 13:45:00,29.92,29.92,29.87,29.9,554028.0,24.8801,24.8801,24.8385,24.8634,554028.0
2020-10-19 13:50:00,29.9,29.97,29.89,29.93,210513.0,24.8634,24.9216,24.8551,24.8884,210513.0
2020-10-19 13:55:00,29.93,29.96,29.89,29.92,231397.0,24.8884,24.9133,24.8551,24.8801,231397.0
2020-10-19 14:00:00,29.92,29.93,29.86,29.88,292948.0,24.8801,24.8884,24.8302,24.8468,292948.0
2020-10-19 14:05:00,29.88,29.93,29.87,29.89,206072.0,24.8468,24.8884,24.8385,24.8551,206072.0
2020-10-19 14:10:00,29.89,29.93,29.85,29.92,106380.0,24.8551,24.8884,24.8218,24.8801,106380.0
2020-10-19 14:15:00,29.93,29.96,29.91,29.93,128236.0,24.8884,24.9133,24.8717,24.8884,128236.0
2020-10-19 14:20:00,29.93,29.97,29.93,29.94,81058.0,24.8884,24.9216,24.8884,24.8967,81058.0
2020-10-19 14:25:00,29.94,29.96,29.91,29.92,82217.0,24.8967,24.9133,24.8717,24.8801,82217.0
2020-10-19 14:30:00,29.92,29.92,29.79,29.8,195614.0,24.8801,24.8801,24.7719,24.7803,195614.0
2020-10-19 14:35:00,29.81,29.81,29.76,29.8,349474.0,24.7886,24.7886,24.747,24.7803,349474.0
2020-10-19 14:40:00,29.8,29.82,29.76,29.77,183136.0,24.7803,24.7969,24.747,24.7553,183136.0
2020-10-19 14:45:00,29.77,29.77,29.7,29.71,535782.0,24.7553,24.7553,24.6971,24.7054,535782.0
2020-10-19 14:50:00,29.71,29.72,29.68,29.71,346394.0,24.7054,24.7137,24.6805,24.7054,346394.0
2020-10-19 14:55:00,29.71,29.74,29.63,29.64,686976.0,24.7054,24.7304,24.6389,24.6472,686976.0
2020-10-19 15:00:00,29.64,29.66,29.57,29.6,371855.0,24.6472,24.6638,24.589,24.614,371855.0
2020-10-19 15:05:00,29.61,29.69,29.61,29.69,224501.0,24.6223,24.6888,24.6223,24.6888,224501.0
2020-10-19 15:10:00,29.69,29.76,29.65,29.73,294180.0,24.6888,24.747,24.6555,24.7221,294180.0
2020-10-19 15:15:00,29.72,29.73,29.65,29.65,329265.0,24.7137,24.7221,24.6555,24.6555,329265.0
2020-10-19 15:20:00,29.65,29.68,29.62,29.66,185215.0,24.6555,24.6805,24.6306,24.6638,185215.0
2020-10-19 15:25:00,29.67,29.71,29.63,29.7,312201.0,24.6722,24.7054,24.6389,24.6971,312201.0
2020-10-19 15:30:00,29.7,29.74,29.67,29.7,311664.0,24.6971,24.7304,24.6722,24.6971,311664.0
2020-10-19 15:35:00,29.71,29.74,29.69,29.73,374227.0,24.7054,24.7304,24.6888,24.7221,374227.0
2020-10-19 15:40:00,29.72,29.72,29.63,29.64,219105.0,24.7137,24.7137,24.6389,24.6472,219105.0
2020-10-19 15:45:00,29.64,29.68,29.62,29.64,574265.0,24.6472,24.6805,24.6306,24.6472,574265.0
2020-10-19 15:50:00,29.63,29.64,29.57,29.58,746898.0,24.6389,24.6472,24.589,24.5973,746898.0
2020-10-19 15:55:00,29.58,29.6,29.52,29.55,1270142.0,24.5973,24.614,24.5474,24.5724,1270142.0
2020-10-20 09:30:00,29.72,29.84,29.68,29.78,686972.0,24.7137,24.8135,24.6805,24.7636,686972.0
2020-10-20 09:35:00,29.79,29.86,29.73,29.84,489285.0,24.7719,24.8302,24.7221,24.8135,489285.0
2020-10-20 09:40:00,29.84,29.95,29.83,29.9,354792.0,24.8135,24.905,24.8052,24.8634,354792.0
2020-10-20 09:45:00,29.9,29.93,29.77,29.77,389528.0,24.8634,24.8884,24.7553,24.7553,389528.0
2020-10-20 09:50:00,29.76,29.86,29.76,29.85,275720.0,24.747,24.8302,24.747,24.8218,275720.0
2020-10-20 09:55:00,29.84,29.87,29.78,29.81,187689.0,24.8135,24.8385,24.7636,24.7886,187689.0
2020-10-20 10:00:00,29.81,29.85,29.71,29.73,292126.0,24.7886,24.8218,24.7054,24.7221,292126.0
2020-10-20 10:05:00,29.73,29.77,29.65,29.66,544327.0,24.7221,24.7553,24.6555,24.6638,544327.0
2020-10-20 10:10:00,29.65,29.7,29.57,29.58,406119.0,24.6555,24.6971,24.589,24.5973,406119.0
2020-10-20 10:15:00,29.58,29.68,29.54,29.56,221507.0,24.5973,24.6805,24.5641,24.5807,221507.0
2020-10-20 10:20:00,29.56,29.65,29.52,29.65,510880.0,24.5807,24.6555,24.5474,24.6555,510880.0
2020-10-20 10:25:00,29.65,29.7,29.64,29.69,347534.0,24.6555,24.6971,24.6472,24.6888,347534.0
2020-10-20 10:30:00,29.69,29.74,29.63,29.67,290963.0,24.6888,24.7304,24.6389,24.6722,290963.0
2020-10-20 10:35:00,29.66,29.74,29.62,29.68,198130.0,24.6638,24.7304,24.6306,24.6805,198130.0
2020-10-20 10:40:00,29.68,29.84,29.68,29.8,209761.0,24.6805,24.8135,24.6805,24.7803,209761.0
2020-10-20 10:45:00,29.8,29.84,29.72,29.78,322655.0,24.7803,24.8135,24.7137,24.7636,322655.0
2020-10-20 10:50:00,29.78,29.87,29.78,29.84,650480.0,24.7636,24.8385,24.7636,24.8135,650480.0
2020-10-20 10:55:00,29.84,29.9,29.83,29.85,239670.0,24.8135,24.8634,24.8052,24.8218,239670.0
2020-10-20 11:00:00,29.84,29.87,29.74,29.74,310345.0,24.8135,24.8385,24.7304,24.7304,310345.0
2020-10-20 11:05:00,29.74,29.79,29.72,29.78,169235.0,24.7304,24.7719,24.7137,24.7636,169235.0
2020-10-20 11:10:00,29.78,29.79,29.7,29.72,198573.0,24.7636,24.7719,24.6971,24.7137,198573.0
2020-10-20 11:15:00,29.71,29.77,29.71,29.73,222488.0,24.7054,24.7553,24.7054,24.7221,222488.0
2020-10-20 11:20:00,29.73,29.82,29.73,29.8,309161.0,24.7221,24.7969,24.7221,24.7803,309161.0
2020-10-20 11:25:00,29.8,29.89,29.79,29.89,176875.0,24.7803,24.8551,24.7719,24.8551,176875.0
2020-10-20 11:30:00,29.89,29.92,29.84,29.92,311614.0,24.8551,24.8801,24.8135,24.8801,311614.0
2020-10-20 11:35:00,29.92,29.96,29.91,29.95,159133.0,24.8801,24.9133,24.8717,24.905,159133.0
2020-10-20 11:40:00,29.95,29.95,29.89,29.89,131452.0,24.905,24.905,24.8551,24.8551,131452.0
2020-10-20 11:45:00,29.89,29.9,29.8,29.81,188650.0,24.8551,24.8634,24.7803,24.7886,188650.0
2020-10-20 11:50:00,29.81,29.82,29.75,29.77,168369.0,24.7886,24.7969,24.7387,24.7553,168369.0
2020-10-20 11:55:00,29.77,29.8,29.72,29.72,110720.0,24.7553,24.7803,24.7137,24.7137,110720.0
2020-10-20 12:00:00,29.72,29.77,29.71,29.73,218891.0,24.7137,24.7553,24.7054,24.7221,218891.0
2020-10-20 12:05:00,29.73,29.78,29.73,29.75,208182.0,24.7221,24.7636,24.7221,24.7387,208182.0
2020-10-20 12:10:00,29.74,29.75,29.7,29.72,438766.0,24.7304,24.7387,24.6971,24.7137,438766.0
2020-10-20 12:15:00,29.72,29.75,29.69,29.7,454167.0,24.7137,24.7387,24.6888,24.6971,454167.0
2020-10-20 12:20:00,29.7,29.71,29.66,29.68,192586.0,24.6971,24.7054,24.6638,24.6805,192586.0
2020-10-20 12:25:00,29.68,29.71,29.67,29.68,79633.0,24.6805,24.7054,24.6722,24.6805,79633.0
2020-10-20 12:30:00,29.69,29.9,29.67,29.89,365858.0,24.6888,24.8634,24.6722,24.8551,365858.0
2020-10-20 12:35:00,29.9,29.94,29.85,29.88,292493.0,24.8634,24.8967,24.8218,24.8468,292493.0
2020-10-20 12:40:00,29.88,29.92,29.87,29.9,198985.0,24.8468,24.8801,24.8385,24.8634,198985.0
2020-10-20 12:45:00,29.9,29.91,29.83,29.84,173767.0,24.8634,24.8717,24.8052,24.8135,173767.0
2020-10-20 12:50:00,29.84,29.87,29.83,29.87,185447.0,24.8135,24.8385,24.8052,24.8385,185447.0
2020-10-20 12:55:00,29.87,29.94,29.86,29.94,121474.0,24.8385,24.8967,24.8302,24.8967,121474.0
2020-10-20 13:00:00,29.94,30.0,29.93,29.95,230373.0,24.8967,24.9466,24.8884,24.905,230373.0
2020-10-20 13:05:00,29.96,29.97,29.92,29.92,112945.0,24.9133,24.9216,24.8801,24.8801,112945.0
2020-10-20 13:10:00,29.92,29.95,29.89,29.93,75409.0,24.8801,24.905,24.8551,24.8884,75409.0
2020-10-20 13:15:00,29.93,29.95,29.81,29.83,140337.0,24.8884,24.905,24.7886,24.8052,140337.0
2020-10-20 13:20:00,29.82,29.87,29.82,29.85,168012.0,24.7969,24.8385,24.7969,24.8218,168012.0
2020-10-20 13:25:00,29.84,29.89,29.82,29.88,117699.0,24.8135,24.8551,24.7969,24.8468,117699.0
2020-10-20 13:30:00,29.88,29.9,29.84,29.86,100822.0,24.8468,24.8634,24.8135,24.8302,100822.0
2020-10-20 13:35:00,29.86,29.91,29.86,29.88,177990.0,24.8302,24.8717,24.8302,24.8468,177990.0
2020-10-20 13:40:00,29.88,29.91,29.86,29.89,134621.0,24.8468,24.8717,24.8302,24.8551,134621.0
2020-10-20 13:45:00,29.88,29.89,29.83,29.84,100933.0,24.8468,24.8551,24.8052,24.8135,100933.0
2020-10-20 13:50:00,29.84,29.86,29.83,29.85,52857.0,24.8135,24.8302,24.8052,24.8218,52857.0
2020-10-20 13:55:00,29.85,29.87,29.81,29.85,105096.0,24.8218,24.8385,24.7886,24.8218,105096.0
2020-10-20 14:00:00,29.85,29.95,29.84,29.94,139221.0,24.8218,24.905,24.8135,24.8967,139221.0
2020-10-20 14:05:00,29.94,29.97,29.9,29.9,170954.0,24.8967,24.9216,24.8634,24.8634,170954.0
2020-10-20 14:10:00,29.9,29.95,29.9,29.95,145279.0,24.8634,24.905,24.8634,24.905,145279.0
2020-10-20 14:15:00,29.95,30.01,29.95,30.01,191945.0,24.905,24.9549,24.905,24.9549,191945.0
2020-10-20 14:20:00,30.01,30.04,29.98,30.03,339229.0,24.9549,24.9798,24.9299,24.9715,339229.0
2020-10-20 14:25:00,30.04,30.1,30.03,30.05,197190.0,24.9798,25.0297,24.9715,24.9882,197190.0
2020-10-20 14:30:00,30.05,30.14,30.04,30.14,218255.0,24.9882,25.063,24.9798,25.063,218255.0
2020-10-20 14:35:00,30.13,30.16,30.07,30.07,182913.0,25.0547,25.0796,25.0048,25.0048,182913.0
2020-10-20 14:40:00,30.08,30.11,30.05,30.1,178067.0,25.0131,25.038,24.9882,25.0297,178067.0
2020-10-20 14:45:00,30.11,30.12,30.08,30.1,177371.0,25.038,25.0464,25.0131,25.0297,177371.0
2020-10-20 14:50:00,30.1,30.11,30.05,30.06,138266.0,25.0297,25.038,24.9882,24.9965,138266.0
2020-10-20 14:55:00,30.06,30.07,30.02,30.03,216249.0,24.9965,25.0048,24.9632,24.9715,216249.0
2020-10-20 15:00:00,30.03,30.08,30.03,30.07,178464.0,24.9715,25.0131,24.9715,25.0048,178464.0
2020-10-20 15:05:00,30.07,30.07,29.91,29.91,430766.0,25.0048,25.0048,24.8717,24.8717,430766.0
2020-10-20 15:10:00,29.92,29.93,29.83,29.86,735565.0,24.8801,24.8884,24.8052,24.8302,735565.0
2020-10-20 15:15:00,29.86,29.91,29.81,29.89,656586.0,24.8302,24.8717,24.7886,24.8551,656586.0
2020-10-20 15:20:00,29.9,29.97,29.87,29.97,479256.0,24.8634,24.9216,24.8385,24.9216,479256.0
2020-10-20 15:25:00,29.97,30.02,29.94,30.01,391145.0,24.9216,24.9632,24.8967,24.9549,391145.0
2020-10-20 15:30:00,30.01,30.05,29.96,30.0,513189.0,24.9549,24.9882,24.9133,24.9466,513189.0
2020-10-20 15:35:00,30.0,30.0,29.89,29.92,244614.0,24.9466,24.9466,24.8551,24.8801,244614.0
2020-10-20 15:40:00,29.92,30.02,29.91,29.99,551210.0,24.8801,24.9632,24.8717,24.9383,551210.0
2020-10-20 15:45:00,29.99,30.02,29.94,29.95,536111.0,24.9383,24.9632,24.8967,24.905,536111.0
2020-10-20 15:50:00,29.95,30.0,29.89,29.95,894037.0,24.905,24.9466,24.8551,24.905,894037.0
2020-10-20 15:55:00,29.95,29.98,29.9,29.9,839227.0,24.905,24.9299,24.8634,24.8634,839227.0
2020-10-21 09:30:00,29.73,29.73,29.47,29.53,1215761.0,24.7221,24.7221,24.5059,24.5557,1215761.0
2020-10-21 09:35:00,29.53,29.56,29.43,29.49,747122.0,24.5557,24.5807,24.4726,24.5225,747122.0
2020-10-21 09:40:00,29.49,29.59,29.48,29.54,641566.0,24.5225,24.6056,24.5142,24.5641,641566.0
2020-10-21 09:45:00,29.53,29.63,29.53,29.53,509892.0,24.5557,24.6389,24.5557,24.5557,509892.0
2020-10-21 09:50:00,29.54,29.6,29.52,29.59,385253.0,24.5641,24.614,24.5474,24.6056,385253.0
2020-10-21 09:55:00,29.59,29.62,29.52,29.53,299619.0,24.6056,24.6306,24.5474,24.5557,299619.0
2020-10-21 10:00:00,29.53,29.63,29.48,29.63,456250.0,24.5557,24.6389,24.5142,24.6389,456250.0
2020-10-21 10:05:00,29.63,29.76,29.63,29.69,443643.0,24.6389,24.747,24.6389,24.6888,443643.0
2020-10-21 10:10:00,29.7,29.73,29.63,29.63,251212.0,24.6971,24.7221,24.6389,24.6389,251212.0
2020-10-21 10:15:00,29.63,29.68,29.62,29.64,216889.0,24.6389,24.6805,24.6306,24.6472,216889.0
2020-10-21 10:20:00,29.64,29.71,29.63,29.67,88273.0,24.6472,24.7054,24.6389,24.6722,88273.0
2020-10-21 10:25:00,29.67,29.7,29.66,29.69,273248.0,24.6722,24.6971,24.6638,24.6888,273248.0
2020-10-21 10:30:00,29.69,29.76,29.66,29.73,276146.0,24.6888,24.747,24.6638,24.7221,276146.0
2020-10-21 10:35:00,29.74,29.85,29.73,29.85,234391.0,24.7304,24.8218,24.7221,24.8218,234391.0
2020-10-21 10:40:00,29.86,29.9,29.79,29.82,205375.0,24.8302,24.8634,24.7719,24.7969,205375.0
2020-10-21 10:45:00,29.82,29.83,29.65,29.65,189593.0,24.7969,24.8052,24.6555,24.6555,189593.0
2020-10-21 10:50:00,29.64,29.66,29.57,29.59,305002.0,24.6472,24.6638,24.589,24.6056,305002.0
2020-10-21 10:55:00,29.58,29.61,29.53,29.57,294033.0,24.5973,24.6223,24.5557,24.589,294033.0
2020-10-21 11:00:00,29.58,29.58,29.52,29.53,197449.0,24.5973,24.5973,24.5474,24.5557,197449.0
2020-10-21 11:05:00,29.52,29.54,29.49,29.53,312900.0,24.5474,24.5641,24.5225,24.5557,312900.0
2020-10-21 11:10:00,29.52,29.52,29.44,29.46,248166.0,24.5474,24.5474,24.4809,24.4975,248166.0
2020-10-21 11:15:00,29.46,29.54,29.42,29.53,256076.0,24.4975,24.5641,24.4643,24.5557,256076.0
2020-10-21 11:20:00,29.54,29.62,29.5,29.55,264756.0,24.5641,24.6306,24.5308,24.5724,264756.0
2020-10-21 11:25:00,29.55,29.59,29.52,29.59,359930.0,24.5724,24.6056,24.5474,24.6056,359930.0
2020-10-21 11:30:00,29.6,29.63,29.56,29.57,305862.0,24.614,24.6389,24.5807,24.589,305862.0
2020-10-21 11:35:00,29.56,29.67,29.56,29.66,416625.0,24.5807,24.6722,24.5807,24.6638,416625.0
2020-10-21 11:40:00,29.66,29.68,29.63,29.68,258814.0,24.6638,24.6805,24.6389,24.6805,258814.0
2020-10-21 11:45:00,29.67,29.69,29.64,29.65,185136.0,24.6722,24.6888,24.6472,24.6555,185136.0
2020-10-21 11:50:00,29.66,29.69,29.63,29.65,137592.0,24.6638,24.6888,24.6389,24.6555,137592.0
2020-10-21 11:55:00,29.65,29.68,29.62,29.65,501603.0,24.6555,24.6805,24.6306,24.6555,501603.0
2020-10-21 12:00:00,29.65,29.7,29.63,29.68,215343.0,24.6555,24.6971,24.6389,24.6805,215343.0
2020-10-21 12:05:00,29.68,29.73,29.67,29.71,154058.0,24.6805,24.7221,24.6722,24.7054,154058.0
2020-10-21 12:10:00,29.72,29.72,29.65,29.7,153257.0,24.7137,24.7137,24.6555,24.6971,153257.0
2020-10-21 12:15:00,29.7,29.7,29.62,29.63,152101.0,24.6971,24.6971,24.6306,24.6389,152101.0
2020-10-21 12:20:00,29.63,29.81,29.62,29.8,709497.0,24.6389,24.7886,24.6306,24.7803,709497.0
2020-10-21 12:25:00,29.8,29.82,29.71,29.72,452174.0,24.7803,24.7969,24.7054,24.7137,452174.0
2020-10-21 12:30:00,29.72,29.72,29.61,29.65,297242.0,24.7137,24.7137,24.6223,24.6555,297242.0
2020-10-21 12:35:00,29.65,29.7,29.63,29.7,133023.0,24.6555,24.6971,24.6389,24.6971,133023.0
2020-10-21 12:40:00,29.69,29.73,29.68,29.71,124421.0,24.6888,24.7221,24.6805,24.7054,124421.0
2020-10-21 12:45:00,29.71,29.71,29.59,29.6,191907.0,24.7054,24.7054,24.6056,24.614,191907.0
2020-10-21 12:50:00,29.6,29.6,29.55,29.57,443819.0,24.614,24.614,24.5724,24.589,443819.0
2020-10-21 12:55:00,29.57,29.61,29.54,29.59,360872.0,24.589,24.6223,24.5641,24.6056,360872.0
2020-10-21 13:00:00,29.6,29.66,29.59,29.65,185238.0,24.614,24.6638,24.6056,24.6555,185238.0
2020-10-21 13:05:00,29.65,29.65,29.51,29.52,220223.0,24.6555,24.6555,24.5391,24.5474,220223.0
2020-10-21 13:10:00,29.52,29.55,29.47,29.48,237397.0,24.5474,24.5724,24.5059,24.5142,237397.0
2020-10-21 13:15:00,29.48,29.52,29.44,29.49,264747.0,24.5142,24.5474,24.4809,24.5225,264747.0
2020-10-21 13:20:00,29.49,29.5,29.45,29.46,153298.0,24.5225,24.5308,24.4892,24.4975,153298.0
2020-10-21 13:25:00,29.45,29.47,29.44,29.46,93234.0,24.4892,24.5059,24.4809,24.4975,93234.0
2020-10-21 13:30:00,29.47,29.49,29.44,29.48,286627.0,24.5059,24.5225,24.4809,24.5142,286627.0
2020-10-21 13:35:00,29.48,29.49,29.45,29.46,109105.0,24.5142,24.5225,24.4892,24.4975,109105.0
2020-10-21 13:40:00,29.46,29.55,29.46,29.54,341586.0,24.4975,24.5724,24.4975,24.5641,341586.0
2020-10-21 13:45:00,29.55,29.56,29.51,29.51,377818.0,24.5724,24.5807,24.5391,24.5391,377818.0
2020-10-21 13:50:00,29.51,29.54,29.47,29.48,159792.0,24.5391,24.5641,24.5059,24.5142,159792.0
2020-10-21 13:55:00,29.48,29.49,29.42,29.44,155383.0,24.5142,24.5225,24.4643,24.4809,155383.0
2020-10-21 14:00:00,29.44,29.49,29.43,29.48,188176.0,24.4809,24.5225,24.4726,24.5142,188176.0
2020-10-21 14:05:00,29.48,29.51,29.47,29.5,158548.0,24.5142,24.5391,24.5059,24.5308,158548.0
2020-10-21 14:10:00,29.51,29.62,29.47,29.6,227954.0,24.5391,24.6306,24.5059,24.614,227954.0
2020-10-21 14:15:00,29.6,29.61,29.55,29.55,175453.0,24.614,24.6223,24.5724,24.5724,175453.0
2020-10-21 14:20:00,29.55,29.56,29.52,29.53,122584.0,24.5724,24.5807,24.5474,24.5557,122584.0
2020-10-21 14:25:00,29.54,29.6,29.5,29.51,273415.0,24.5641,24.614,24.5308,24.5391,273415.0
2020-10-21 14:30:00,29.51,29.54,29.48,29.49,106618.0,24.5391,24.5641,24.5142,24.5225,106618.0
2020-10-21 14:35:00,29.49,29.55,29.47,29.55,228811.0,24.5225,24.5724,24.5059,24.5724,228811.0
2020-10-21 14:40:00,29.55,29.59,29.54,29.58,92314.0,24.5724,24.6056,24.5641,24.5973,92314.0
2020-10-21 14:45:00,29.57,29.62,29.53,29.54,162221.0,24.589,24.6306,24.5557,24.5641,162221.0
2020-10-21 14:50:00,29.54,29.55,29.51,29.52,124457.0,24.5641,24.5724,24.5391,24.5474,124457.0
2020-10-21 14:55:00,29.52,29.56,29.5,29.55,132188.0,24.5474,24.5807,24.5308,24.5724,132188.0
2020-10-21 15:00:00,29.55,29.59,29.52,29.53,208127.0,24.5724,24.6056,24.5474,24.5557,208127.0
2020-10-21 15:05:00,29.53,29.56,29.48,29.49,211193.0,24.5557,24.5807,24.5142,24.5225,211193.0
2020-10-21 15:10:00,29.49,29.51,29.47,29.48,269133.0,24.5225,24.5391,24.5059,24.5142,269133.0
2020-10-21 15:15:00,29.47,29.49,29.44,29.46,162338.0,24.5059,24.5225,24.4809,24.4975,162338.0
2020-10-21 15:20:00,29.47,29.51,29.46,29.48,160532.0,24.5059,24.5391,24.4975,24.5142,160532.0
2020-10-21 15:25:00,29.48,29.53,29.47,29.52,248835.0,24.5142,24.5557,24.5059,24.5474,248835.0
2020-10-21 15:30:00,29.52,29.53,29.42,29.44,286794.0,24.5474,24.5557,24.4643,24.4809,286794.0
2020-10-21 15:35:00,29.44,29.45,29.41,29.41,270746.0,24.4809,24.4892,24.456,24.456,270746.0
2020-10-21 15:40:00,29.41,29.42,29.38,29.4,997591.0,24.456,24.4643,24.431,24.4476,997591.0
2020-10-21 15:45:00,29.4,29.4,29.35,29.38,451563.0,24.4476,24.4476,24.4061,24.431,451563.0
2020-10-21 15:50:00,29.37,29.44,29.36,29.44,628017.0,24.4227,24.4809,24.4144,24.4809,628017.0
2020-10-21 15:55:00,29.44,29.45,29.32,29.32,789823.0,24.4809,24.4892,24.3811,24.3811,789823.0
2020-10-22 09:30:00,29.38,29.39,29.27,29.35,654378.0,24.431,24.4393,24.3395,24.4061,654378.0
2020-10-22 09:35:00,29.36,29.38,29.27,29.31,877425.0,24.4144,24.431,24.3395,24.3728,877425.0
2020-10-22 09:40:00,29.3,29.42,29.29,29.41,402297.0,24.3645,24.4643,24.3562,24.456,402297.0
2020-10-22 09:45:00,29.42,29.44,29.27,29.33,448855.0,24.4643,24.4809,24.3395,24.3894,448855.0
2020-10-22 09:50:00,29.32,29.35,29.27,29.31,425959.0,24.3811,24.4061,24.3395,24.3728,425959.0
2020-10-22 09:55:00,29.31,29.38,29.3,29.34,161733.0,24.3728,24.431,24.3645,24.3977,161733.0
2020-10-22 10:00:00,29.35,29.43,29.33,29.39,368622.0,24.4061,24.4726,24.3894,24.4393,368622.0
2020-10-22 10:05:00,29.39,29.41,29.29,29.3,267898.0,24.4393,24.456,24.3562,24.3645,267898.0
2020-10-22 10:10:00,29.3,29.32,29.22,29.26,225193.0,24.3645,24.3811,24.298,24.3312,225193.0
2020-10-22 10:15:00,29.26,29.34,29.25,29.31,264469.0,24.3312,24.3977,24.3229,24.3728,264469.0
2020-10-22 10:20:00,29.31,29.31,29.2,29.2,333998.0,24.3728,24.3728,24.2813,24.2813,333998.0
2020-10-22 10:25:00,29.21,29.23,29.19,29.2,272865.0,24.2896,24.3063,24.273,24.2813,272865.0
2020-10-22 10:30:00,29.2,29.32,29.19,29.3,584061.0,24.2813,24.3811,24.273,24.3645,584061.0
2020-10-22 10:35:00,29.3,29.44,29.3,29.39,240231.0,24.3645,24.4809,24.3645,24.4393,240231.0
2020-10-22 10:40:00,29.38,29.4,29.32,29.34,386729.0,24.431,24.4476,24.3811,24.3977,386729.0
2020-10-22 10:45:00,29.35,29.48,29.34,29.46,368894.0,24.4061,24.5142,24.3977,24.4975,368894.0
2020-10-22 10:50:00,29.48,29.66,29.45,29.63,997176.0,24.5142,24.6638,24.4892,24.6389,997176.0
2020-10-22 10:55:00,29.62,29.7,29.62,29.67,514198.0,24.6306,24.6971,24.6306,24.6722,514198.0
2020-10-22 11:00:00,29.67,29.74,29.66,29.69,973905.0,24.6722,24.7304,24.6638,24.6888,973905.0
2020-10-22 11:05:00,29.68,29.82,29.66,29.81,664561.0,24.6805,24.7969,24.6638,24.7886,664561.0
2020-10-22 11:10:00,29.81,29.85,29.75,29.82,403177.0,24.7886,24.8218,24.7387,24.7969,403177.0
2020-10-22 11:15:00,29.83,29.85,29.76,29.83,337319.0,24.8052,24.8218,24.747,24.8052,337319.0
2020-10-22 11:20:00,29.83,29.85,29.78,29.82,252684.0,24.8052,24.8218,24.7636,24.7969,252684.0
2020-10-22 11:25:00,29.82,29.83,29.75,29.76,188064.0,24.7969,24.8052,24.7387,24.747,188064.0
2020-10-22 11:30:00,29.76,29.85,29.72,29.84,350016.0,24.747,24.8218,24.7137,24.8135,350016.0
2020-10-22 11:35:00,29.85,29.9,29.84,29.89,459481.0,24.8218,24.8634,24.8135,24.8551,459481.0
2020-10-22 11:40:00,29.89,29.89,29.79,29.84,176464.0,24.8551,24.8551,24.7719,24.8135,176464.0
2020-10-22 11:45:00,29.84,29.9,29.82,29.88,205131.0,24.8135,24.8634,24.7969,24.8468,205131.0
2020-10-22 11:50:00,29.88,29.93,29.84,29.92,497246.0,24.8468,24.8884,24.8135,24.8801,497246.0
2020-10-22 11:55:00,29.92,29.94,29.86,29.88,320207.0,24.8801,24.8967,24.8302,24.8468,320207.0
2020-10-22 12:00:00,29.88,29.96,29.87,29.91,284227.0,24.8468,24.9133,24.8385,24.8717,284227.0
2020-10-22 12:05:00,29.92,29.94,29.88,29.92,124309.0,24.8801,24.8967,24.8468,24.8801,124309.0
2020-10-22 12:10:00,29.92,30.0,29.91,30.0,157206.0,24.8801,24.9466,24.8717,24.9466,157206.0
2020-10-22 12:15:00,30.0,30.08,30.0,30.08,362101.0,24.9466,25.0131,24.9466,25.0131,362101.0
2020-10-22 12:20:00,30.08,30.09,30.01,30.06,259396.0,25.0131,25.0214,24.9549,24.9965,259396.0
2020-10-22 12:25:00,30.05,30.14,30.04,30.13,257471.0,24.9882,25.063,24.9798,25.0547,257471.0
2020-10-22 12:30:00,30.13,30.15,30.04,30.07,188445.0,25.0547,25.0713,24.9798,25.0048,188445.0
2020-10-22 12:35:00,30.07,30.16,30.06,30.14,145157.0,25.0048,25.0796,24.9965,25.063,145157.0
2020-10-22 12:40:00,30.13,30.15,30.08,30.1,245715.0,25.0547,25.0713,25.0131,25.0297,245715.0
2020-10-22 12:45:00,30.09,30.17,30.07,30.16,172048.0,25.0214,25.0879,25.0048,25.0796,172048.0
2020-10-22 12:50:00,30.16,30.19,30.13,30.14,169964.0,25.0796,25.1046,25.0547,25.063,169964.0
2020-10-22 12:55:00,30.14,30.17,30.12,30.15,113915.0,25.063,25.0879,25.0464,25.0713,113915.0
2020-10-22 13:00:00,30.15,30.2,30.13,30.15,79301.0,25.0713,25.1129,25.0547,25.0713,79301.0
2020-10-22 13:05:00,30.15,30.21,30.12,30.21,242975.0,25.0713,25.1212,25.0464,25.1212,242975.0
2020-10-22 13:10:00,30.21,30.27,30.18,30.25,212037.0,25.1212,25.1711,25.0963,25.1545,212037.0
2020-10-22 13:15:00,30.25,30.27,30.16,30.17,327705.0,25.1545,25.1711,25.0796,25.0879,327705.0
2020-10-22 13:20:00,30.18,30.18,30.04,30.05,451196.0,25.0963,25.0963,24.9798,24.9882,451196.0
2020-10-22 13:25:00,30.05,30.07,30.01,30.03,297144.0,24.9882,25.0048,24.9549,24.9715,297144.0
2020-10-22 13:30:00,30.03,30.09,30.02,30.05,175741.0,24.9715,25.0214,24.9632,24.9882,175741.0
2020-10-22 13:35:00,30.06,30.07,30.01,30.05,254758.0,24.9965,25.0048,24.9549,24.9882,254758.0
2020-10-22 13:40:00,30.05,30.07,30.0,30.06,350210.0,24.9882,25.0048,24.9466,24.9965,350210.0
2020-10-22 13:45:00,30.06,30.08,30.01,30.05,203244.0,24.9965,25.0131,24.9549,24.9882,203244.0
2020-10-22 13:50:00,30.04,30.08,30.03,30.06,223061.0,24.9798,25.0131,24.9715,24.9965,223061.0
2020-10-22 13:55:00,30.06,30.12,30.05,30.1,160890.0,24.9965,25.0464,24.9882,25.0297,160890.0
2020-10-22 14:00:00,30.1,30.17,30.1,30.14,199205.0,25.0297,25.0879,25.0297,25.063,199205.0
2020-10-22 14:05:00,30.14,30.18,30.1,30.13,108976.0,25.063,25.0963,25.0297,25.0547,108976.0
2020-10-22 14:10:00,30.13,30.17,30.09,30.17,171335.0,25.0547,25.0879,25.0214,25.0879,171335.0
2020-10-22 14:15:00,30.18,30.24,30.18,30.22,240042.0,25.0963,25.1461,25.0963,25.1295,240042.0
2020-10-22 14:20:00,30.23,30.33,30.22,30.32,290330.0,25.1378,25.221,25.1295,25.2127,290330.0
2020-10-22 14:25:00,30.32,30.36,30.29,30.31,539052.0,25.2127,25.2459,25.1877,25.2044,539052.0
2020-10-22 14:30:00,30.32,30.34,30.29,30.32,212661.0,25.2127,25.2293,25.1877,25.2127,212661.0
2020-10-22 14:35:00,30.33,30.36,30.29,30.3,313279.0,25.221,25.2459,25.1877,25.196,313279.0
2020-10-22 14:40:00,30.3,30.38,30.3,30.36,223016.0,25.196,25.2626,25.196,25.2459,223016.0
2020-10-22 14:45:00,30.36,30.38,30.34,30.38,111211.0,25.2459,25.2626,25.2293,25.2626,111211.0
2020-10-22 14:50:00,30.38,30.4,30.3,30.31,208520.0,25.2626,25.2792,25.196,25.2044,208520.0
2020-10-22 14:55:00,30.31,30.34,30.29,30.32,155825.0,25.2044,25.2293,25.1877,25.2127,155825.0
2020-10-22 15:00:00,30.33,30.37,30.3,30.37,573702.0,25.221,25.2542,25.196,25.2542,573702.0
2020-10-22 15:05:00,30.37,30.38,30.32,30.35,250534.0,25.2542,25.2626,25.2127,25.2376,250534.0
2020-10-22 15:10:00,30.34,30.37,30.32,30.35,215926.0,25.2293,25.2542,25.2127,25.2376,215926.0
2020-10-22 15:15:00,30.35,30.38,30.32,30.37,608843.0,25.2376,25.2626,25.2127,25.2542,608843.0
2020-10-22 15:20:00,30.38,30.47,30.36,30.47,1316069.0,25.2626,25.3374,25.2459,25.3374,1316069.0
2020-10-22 15:25:00,30.46,30.49,30.44,30.49,447444.0,25.3291,25.354,25.3125,25.354,447444.0
2020-10-22 15:30:00,30.49,30.56,30.48,30.54,534772.0,25.354,25.4122,25.3457,25.3956,534772.0
2020-10-22 15:35:00,30.55,30.58,30.52,30.53,621433.0,25.4039,25.4289,25.379,25.3873,621433.0
2020-10-22 15:40:00,30.53,30.57,30.52,30.56,389021.0,25.3873,25.4206,25.379,25.4122,389021.0
2020-10-22 15:45:00,30.55,30.58,30.54,30.56,553536.0,25.4039,25.4289,25.3956,25.4122,553536.0
2020-10-22 15:50:00,30.57,30.58,30.48,30.53,944191.0,25.4206,25.4289,25.3457,25.3873,944191.0
2020-10-22 15:55:00,30.53,30.54,30.46,30.53,1536305.0,25.3873,25.3956,25.3291,25.3873,1536305.0
2020-10-23 09:30:00,30.69,30.84,30.69,30.8,859976.0,25.5203,25.6451,25.5203,25.6118,859976.0
2020-10-23 09:35:00,30.81,30.83,30.66,30.77,714259.0,25.6201,25.6368,25.4954,25.5869,714259.0
2020-10-23 09:40:00,30.78,30.88,30.73,30.8,523200.0,25.5952,25.6783,25.5536,25.6118,523200.0
2020-10-23 09:45:00,30.8,30.81,30.67,30.67,339084.0,25.6118,25.6201,25.5037,25.5037,339084.0
2020-10-23 09:50:00,30.66,30.74,30.6,30.72,445486.0,25.4954,25.5619,25.4455,25.5453,445486.0
2020-10-23 09:55:00,30.71,30.76,30.65,30.73,234684.0,25.537,25.5786,25.4871,25.5536,234684.0
2020-10-23 10:00:00,30.73,30.87,30.72,30.81,460380.0,25.5536,25.67,25.5453,25.6201,460380.0
2020-10-23 10:05:00,30.82,30.83,30.57,30.58,431308.0,25.6284,25.6368,25.4206,25.4289,431308.0
2020-10-23 10:10:00,30.58,30.69,30.55,30.6,817724.0,25.4289,25.5203,25.4039,25.4455,817724.0
2020-10-23 10:15:00,30.59,30.59,30.43,30.45,329604.0,25.4372,25.4372,25.3041,25.3208,329604.0
2020-10-23 10:20:00,30.45,30.5,30.42,30.49,549006.0,25.3208,25.3624,25.2958,25.354,549006.0
2020-10-23 10:25:00,30.49,30.59,30.46,30.58,183739.0,25.354,25.4372,25.3291,25.4289,183739.0
2020-10-23 10:30:00,30.58,30.69,30.58,30.68,250324.0,25.4289,25.5203,25.4289,25.512,250324.0
2020-10-23 10:35:00,30.67,30.74,30.62,30.72,300035.0,25.5037,25.5619,25.4621,25.5453,300035.0
2020-10-23 10:40:00,30.72,30.75,30.65,30.71,318525.0,25.5453,25.5702,25.4871,25.537,318525.0
2020-10-23 10:45:00,30.71,30.73,30.67,30.69,400771.0,25.537,25.5536,25.5037,25.5203,400771.0
2020-10-23 10:50:00,30.69,30.7,30.57,30.62,382729.0,25.5203,25.5287,25.4206,25.4621,382729.0
2020-10-23 10:55:00,30.61,30.61,30.48,30.51,294833.0,25.4538,25.4538,25.3457,25.3707,294833.0
2020-10-23 11:00:00,30.51,30.52,30.4,30.41,296689.0,25.3707,25.379,25.2792,25.2875,296689.0
2020-10-23 11:05:00,30.43,30.47,30.38,30.44,222229.0,25.3041,25.3374,25.2626,25.3125,222229.0
2020-10-23 11:10:00,30.44,30.48,30.38,30.45,255594.0,25.3125,25.3457,25.2626,25.3208,255594.0
2020-10-23 11:15:00,30.45,30.53,30.44,30.5,223488.0,25.3208,25.3873,25.3125,25.3624,223488.0
2020-10-23 11:20:00,30.5,30.5,30.39,30.4,225948.0,25.3624,25.3624,25.2709,25.2792,225948.0
2020-10-23 11:25:00,30.39,30.52,30.37,30.51,308624.0,25.2709,25.379,25.2542,25.3707,308624.0
2020-10-23 11:30:00,30.51,30.6,30.48,30.6,352479.0,25.3707,25.4455,25.3457,25.4455,352479.0
2020-10-23 11:35:00,30.59,30.6,30.53,30.58,273216.0,25.4372,25.4455,25.3873,25.4289,273216.0
2020-10-23 11:40:00,30.58,30.59,30.45,30.46,329803.0,25.4289,25.4372,25.3208,25.3291,329803.0
2020-10-23 11:45:00,30.46,30.47,30.39,30.45,305175.0,25.3291,25.3374,25.2709,25.3208,305175.0
2020-10-23 11:50:00,30.44,30.48,30.4,30.44,282549.0,25.3125,25.3457,25.2792,25.3125,282549.0
2020-10-23 11:55:00,30.44,30.45,30.33,30.37,148063.0,25.3125,25.3208,25.221,25.2542,148063.0
2020-10-23 12:00:00,30.36,30.42,30.34,30.37,96649.0,25.2459,25.2958,25.2293,25.2542,96649.0
2020-10-23 12:05:00,30.38,30.4,30.32,30.33,198840.0,25.2626,25.2792,25.2127,25.221,198840.0
2020-10-23 12:10:00,30.34,30.34,30.27,30.29,144446.0,25.2293,25.2293,25.1711,25.1877,144446.0
2020-10-23 12:15:00,30.29,30.31,30.19,30.23,707687.0,25.1877,25.2044,25.1046,25.1378,707687.0
2020-10-23 12:20:00,30.24,30.26,30.17,30.26,499877.0,25.1461,25.1628,25.0879,25.1628,499877.0
2020-10-23 12:25:00,30.26,30.29,30.24,30.28,171616.0,25.1628,25.1877,25.1461,25.1794,171616.0
2020-10-23 12:30:00,30.28,30.31,30.24,30.3,167215.0,25.1794,25.2044,25.1461,25.196,167215.0
2020-10-23 12:35:00,30.3,30.3,30.21,30.22,212955.0,25.196,25.196,25.1212,25.1295,212955.0
2020-10-23 12:40:00,30.23,30.25,30.21,30.24,143072.0,25.1378,25.1545,25.1212,25.1461,143072.0
2020-10-23 12:45:00,30.24,30.26,30.21,30.23,118050.0,25.1461,25.1628,25.1212,25.1378,118050.0
2020-10-23 12:50:00,30.22,30.27,30.21,30.27,111219.0,25.1295,25.1711,25.1212,25.1711,111219.0
2020-10-23 12:55:00,30.27,30.28,30.15,30.18,236244.0,25.1711,25.1794,25.0713,25.0963,236244.0
2020-10-23 13:00:00,30.18,30.29,30.17,30.29,247049.0,25.0963,25.1877,25.0879,25.1877,247049.0
2020-10-23 13:05:00,30.28,30.28,30.19,30.19,123799.0,25.1794,25.1794,25.1046,25.1046,123799.0
2020-10-23 13:10:00,30.19,30.19,30.09,30.11,134874.0,25.1046,25.1046,25.0214,25.038,134874.0
2020-10-23 13:15:00,30.11,30.16,30.1,30.11,151727.0,25.038,25.0796,25.0297,25.038,151727.0
2020-10-23 13:20:00,30.11,30.23,30.11,30.21,398473.0,25.038,25.1378,25.038,25.1212,398473.0
2020-10-23 13:25:00,30.21,30.24,30.16,30.18,190749.0,25.1212,25.1461,25.0796,25.0963,190749.0
2020-10-23 13:30:00,30.18,30.21,30.14,30.21,172271.0,25.0963,25.1212,25.063,25.1212,172271.0
2020-10-23 13:35:00,30.21,30.23,30.15,30.16,159143.0,25.1212,25.1378,25.0713,25.0796,159143.0
2020-10-23 13:40:00,30.16,30.17,30.13,30.15,137030.0,25.0796,25.0879,25.0547,25.0713,137030.0
2020-10-23 13:45:00,30.15,30.16,30.11,30.12,124842.0,25.0713,25.0796,25.038,25.0464,124842.0
2020-10-23 13:50:00,30.12,30.13,30.05,30.07,106167.0,25.0464,25.0547,24.9882,25.0048,106167.0
2020-10-23 13:55:00,30.07,30.14,30.06,30.13,109778.0,25.0048,25.063,24.9965,25.0547,109778.0
2020-10-23 14:00:00,30.13,30.13,30.08,30.1,129661.0,25.0547,25.0547,25.0131,25.0297,129661.0
2020-10-23 14:05:00,30.11,30.15,30.07,30.08,313192.0,25.038,25.0713,25.0048,25.0131,313192.0
2020-10-23 14:10:00,30.08,30.09,30.01,30.03,210311.0,25.0131,25.0214,24.9549,24.9715,210311.0
2020-10-23 14:15:00,30.03,30.1,30.01,30.05,294414.0,24.9715,25.0297,24.9549,24.9882,294414.0
2020-10-23 14:20:00,30.06,30.11,30.05,30.09,130799.0,24.9965,25.038,24.9882,25.0214,130799.0
2020-10-23 14:25:00,30.09,30.12,30.08,30.1,130703.0,25.0214,25.0464,25.0131,25.0297,130703.0
2020-10-23 14:30:00,30.1,30.2,30.09,30.18,238522.0,25.0297,25.1129,25.0214,25.0963,238522.0
2020-10-23 14:35:00,30.18,30.2,30.17,30.18,137299.0,25.0963,25.1129,25.0879,25.0963,137299.0
2020-10-23 14:40:00,30.17,30.2,30.15,30.16,285632.0,25.0879,25.1129,25.0713,25.0796,285632.0
2020-10-23 14:45:00,30.17,30.2,30.15,30.19,136838.0,25.0879,25.1129,25.0713,25.1046,136838.0
2020-10-23 14:50:00,30.2,30.21,30.14,30.17,79176.0,25.1129,25.1212,25.063,25.0879,79176.0
2020-10-23 14:55:00,30.17,30.21,30.16,30.19,143559.0,25.0879,25.1212,25.0796,25.1046,143559.0
2020-10-23 15:00:00,30.19,30.22,30.18,30.21,190875.0,25.1046,25.1295,25.0963,25.1212,190875.0
2020-10-23 15:05:00,30.21,30.23,30.2,30.21,154961.0,25.1212,25.1378,25.1129,25.1212,154961.0
2020-10-23 15:10:00,30.2,30.28,30.19,30.25,324146.0,25.1129,25.1794,25.1046,25.1545,324146.0
2020-10-23 15:15:00,30.26,30.26,30.21,30.23,295129.0,25.1628,25.1628,25.1212,25.1378,295129.0
2020-10-23 15:20:00,30.23,30.25,30.21,30.22,194720.0,25.1378,25.1545,25.1212,25.1295,194720.0
2020-10-23 15:25:00,30.22,30.26,30.21,30.26,134019.0,25.1295,25.1628,25.1212,25.1628,134019.0
2020-10-23 15:30:00,30.25,30.31,30.25,30.3,323771.0,25.1545,25.2044,25.1545,25.196,323771.0
2020-10-23 15:35:00,30.3,30.35,30.29,30.34,290408.0,25.196,25.2376,25.1877,25.2293,290408.0
2020-10-23 15:40:00,30.33,30.37,30.32,30.35,305958.0,25.221,25.2542,25.2127,25.2376,305958.0
2020-10-23 15:45:00,30.34,30.4,30.33,30.39,303995.0,25.2293,25.2792,25.221,25.2709,303995.0
2020-10-23 15:50:00,30.39,30.39,30.35,30.35,339817.0,25.2709,25.2709,25.2376,25.2376,339817.0
2020-10-23 15:55:00,30.35,30.4,30.33,30.38,1254926.0,25.2376,25.2792,25.221,25.2626,1254926.0
2020-10-26 09:30:00,29.89,29.91,29.69,29.69,891563.0,24.8551,24.8717,24.6888,24.6888,891563.0
2020-10-26 09:35:00,29.69,29.72,29.58,29.66,932210.0,24.6888,24.7137,24.5973,24.6638,932210.0
2020-10-26 09:40:00,29.66,29.66,29.53,29.57,618395.0,24.6638,24.6638,24.5557,24.589,618395.0
2020-10-26 09:45:00,29.57,29.61,29.53,29.57,267849.0,24.589,24.6223,24.5557,24.589,267849.0
2020-10-26 09:50:00,29.58,29.69,29.55,29.66,373921.0,24.5973,24.6888,24.5724,24.6638,373921.0
2020-10-26 09:55:00,29.65,29.69,29.6,29.68,326138.0,24.6555,24.6888,24.614,24.6805,326138.0
2020-10-26 10:00:00,29.69,29.69,29.6,29.67,318019.0,24.6888,24.6888,24.614,24.6722,318019.0
2020-10-26 10:05:00,29.67,29.8,29.67,29.71,276071.0,24.6722,24.7803,24.6722,24.7054,276071.0
2020-10-26 10:10:00,29.71,29.72,29.63,29.71,358057.0,24.7054,24.7137,24.6389,24.7054,358057.0
2020-10-26 10:15:00,29.71,29.72,29.64,29.66,235811.0,24.7054,24.7137,24.6472,24.6638,235811.0
2020-10-26 10:20:00,29.66,29.67,29.57,29.61,285402.0,24.6638,24.6722,24.589,24.6223,285402.0
2020-10-26 10:25:00,29.61,29.62,29.51,29.55,267348.0,24.6223,24.6306,24.5391,24.5724,267348.0
2020-10-26 10:30:00,29.55,29.57,29.44,29.47,834528.0,24.5724,24.589,24.4809,24.5059,834528.0
2020-10-26 10:35:00,29.46,29.48,29.43,29.44,398581.0,24.4975,24.5142,24.4726,24.4809,398581.0
2020-10-26 10:40:00,29.44,29.57,29.44,29.52,325452.0,24.4809,24.589,24.4809,24.5474,325452.0
2020-10-26 10:45:00,29.52,29.56,29.46,29.51,454494.0,24.5474,24.5807,24.4975,24.5391,454494.0
2020-10-26 10:50:00,29.51,29.51,29.42,29.46,405714.0,24.5391,24.5391,24.4643,24.4975,405714.0
2020-10-26 10:55:00,29.45,29.48,29.41,29.44,230597.0,24.4892,24.5142,24.456,24.4809,230597.0
2020-10-26 11:00:00,29.45,29.48,29.36,29.37,494720.0,24.4892,24.5142,24.4144,24.4227,494720.0
2020-10-26 11:05:00,29.36,29.39,29.32,29.33,369551.0,24.4144,24.4393,24.3811,24.3894,369551.0
2020-10-26 11:10:00,29.33,29.41,29.33,29.37,213113.0,24.3894,24.456,24.3894,24.4227,213113.0
2020-10-26 11:15:00,29.36,29.37,29.27,29.29,365439.0,24.4144,24.4227,24.3395,24.3562,365439.0
2020-10-26 11:20:00,29.29,29.39,29.26,29.38,317324.0,24.3562,24.4393,24.3312,24.431,317324.0
2020-10-26 11:25:00,29.38,29.47,29.36,29.42,216330.0,24.431,24.5059,24.4144,24.4643,216330.0
2020-10-26 11:30:00,29.42,29.43,29.31,29.32,413953.0,24.4643,24.4726,24.3728,24.3811,413953.0
2020-10-26 11:35:00,29.31,29.42,29.31,29.39,282713.0,24.3728,24.4643,24.3728,24.4393,282713.0
2020-10-26 11:40:00,29.39,29.42,29.34,29.42,276617.0,24.4393,24.4643,24.3977,24.4643,276617.0
2020-10-26 11:45:00,29.42,29.46,29.39,29.42,324976.0,24.4643,24.4975,24.4393,24.4643,324976.0
2020-10-26 11:50:00,29.42,29.44,29.32,29.34,612932.0,24.4643,24.4809,24.3811,24.3977,612932.0
2020-10-26 11:55:00,29.33,29.38,29.31,29.37,438763.0,24.3894,24.431,24.3728,24.4227,438763.0
2020-10-26 12:00:00,29.36,29.44,29.33,29.41,249907.0,24.4144,24.4809,24.3894,24.456,249907.0
2020-10-26 12:05:00,29.41,29.42,29.34,29.36,353210.0,24.456,24.4643,24.3977,24.4144,353210.0
2020-10-26 12:10:00,29.36,29.36,29.3,29.33,197275.0,24.4144,24.4144,24.3645,24.3894,197275.0
2020-10-26 12:15:00,29.33,29.37,29.31,29.32,140555.0,24.3894,24.4227,24.3728,24.3811,140555.0
2020-10-26 12:20:00,29.32,29.32,29.27,29.29,210243.0,24.3811,24.3811,24.3395,24.3562,210243.0
2020-10-26 12:25:00,29.29,29.33,29.27,29.31,214871.0,24.3562,24.3894,24.3395,24.3728,214871.0
2020-10-26 12:30:00,29.31,29.31,29.22,29.24,234536.0,24.3728,24.3728,24.298,24.3146,234536.0
2020-10-26 12:35:00,29.24,29.26,29.21,29.22,177429.0,24.3146,24.3312,24.2896,24.298,177429.0
2020-10-26 12:40:00,29.22,29.27,29.2,29.22,291410.0,24.298,24.3395,24.2813,24.298,291410.0
2020-10-26 12:45:00,29.22,29.24,29.17,29.24,215817.0,24.298,24.3146,24.2564,24.3146,215817.0
2020-10-26 12:50:00,29.23,29.26,29.22,29.23,292844.0,24.3063,24.3312,24.298,24.3063,292844.0
2020-10-26 12:55:00,29.22,29.3,29.19,29.27,136273.0,24.298,24.3645,24.273,24.3395,136273.0
2020-10-26 13:00:00,29.27,29.29,29.21,29.24,333690.0,24.3395,24.3562,24.2896,24.3146,333690.0
2020-10-26 13:05:00,29.24,29.26,29.16,29.2,170260.0,24.3146,24.3312,24.2481,24.2813,170260.0
2020-10-26 13:10:00,29.19,29.24,29.15,29.15,160767.0,24.273,24.3146,24.2398,24.2398,160767.0
2020-10-26 13:15:00,29.16,29.16,29.1,29.11,350305.0,24.2481,24.2481,24.1982,24.2065,350305.0
2020-10-26 13:20:00,29.11,29.13,29.08,29.1,279168.0,24.2065,24.2231,24.1815,24.1982,279168.0
2020-10-26 13:25:00,29.1,29.14,29.07,29.08,363153.0,24.1982,24.2314,24.1732,24.1815,363153.0
2020-10-26 13:30:00,29.08,29.08,29.01,29.03,388313.0,24.1815,24.1815,24.1233,24.14,388313.0
2020-10-26 13:35:00,29.03,29.14,29.01,29.14,321682.0,24.14,24.2314,24.1233,24.2314,321682.0
2020-10-26 13:40:00,29.14,29.15,29.07,29.1,199196.0,24.2314,24.2398,24.1732,24.1982,199196.0
2020-10-26 13:45:00,29.09,29.11,29.07,29.1,161524.0,24.1899,24.2065,24.1732,24.1982,161524.0
2020-10-26 13:50:00,29.09,29.19,29.08,29.15,292231.0,24.1899,24.273,24.1815,24.2398,292231.0
2020-10-26 13:55:00,29.16,29.17,29.1,29.17,145871.0,24.2481,24.2564,24.1982,24.2564,145871.0
2020-10-26 14:00:00,29.17,29.17,29.11,29.16,141337.0,24.2564,24.2564,24.2065,24.2481,141337.0
2020-10-26 14:05:00,29.16,29.23,29.14,29.21,259280.0,24.2481,24.3063,24.2314,24.2896,259280.0
2020-10-26 14:10:00,29.21,29.23,29.14,29.18,180760.0,24.2896,24.3063,24.2314,24.2647,180760.0
2020-10-26 14:15:00,29.17,29.2,29.15,29.2,132064.0,24.2564,24.2813,24.2398,24.2813,132064.0
2020-10-26 14:20:00,29.19,29.26,29.18,29.24,166402.0,24.273,24.3312,24.2647,24.3146,166402.0
2020-10-26 14:25:00,29.23,29.3,29.21,29.28,388194.0,24.3063,24.3645,24.2896,24.3479,388194.0
2020-10-26 14:30:00,29.28,29.3,29.23,29.24,187887.0,24.3479,24.3645,24.3063,24.3146,187887.0
2020-10-26 14:35:00,29.24,29.25,29.17,29.19,237880.0,24.3146,24.3229,24.2564,24.273,237880.0
2020-10-26 14:40:00,29.19,29.24,29.17,29.21,363913.0,24.273,24.3146,24.2564,24.2896,363913.0
2020-10-26 14:45:00,29.2,29.21,29.16,29.2,293235.0,24.2813,24.2896,24.2481,24.2813,293235.0
2020-10-26 14:50:00,29.2,29.25,29.18,29.21,264395.0,24.2813,24.3229,24.2647,24.2896,264395.0
2020-10-26 14:55:00,29.22,29.24,29.19,29.19,297368.0,24.298,24.3146,24.273,24.273,297368.0
2020-10-26 15:00:00,29.2,29.23,29.19,29.19,306796.0,24.2813,24.3063,24.273,24.273,306796.0
2020-10-26 15:05:00,29.2,29.2,29.12,29.15,365399.0,24.2813,24.2813,24.2148,24.2398,365399.0
2020-10-26 15:10:00,29.15,29.19,29.12,29.15,228331.0,24.2398,24.273,24.2148,24.2398,228331.0
2020-10-26 15:15:00,29.15,29.25,29.15,29.22,332716.0,24.2398,24.3229,24.2398,24.298,332716.0
2020-10-26 15:20:00,29.22,29.31,29.21,29.28,331893.0,24.298,24.3728,24.2896,24.3479,331893.0
2020-10-26 15:25:00,29.28,29.3,29.26,29.28,291739.0,24.3479,24.3645,24.3312,24.3479,291739.0
2020-10-26 15:30:00,29.28,29.37,29.27,29.35,422281.0,24.3479,24.4227,24.3395,24.4061,422281.0
2020-10-26 15:35:00,29.34,29.38,29.3,29.32,532735.0,24.3977,24.431,24.3645,24.3811,532735.0
2020-10-26 15:40:00,29.31,29.34,29.25,29.26,941972.0,24.3728,24.3977,24.3229,24.3312,941972.0
2020-10-26 15:45:00,29.26,29.27,29.16,29.18,622559.0,24.3312,24.3395,24.2481,24.2647,622559.0
2020-10-26 15:50:00,29.17,29.28,29.16,29.28,725063.0,24.2564,24.3479,24.2481,24.3479,725063.0
2020-10-26 15:55:00,29.28,29.32,29.24,29.31,1312028.0,24.3479,24.3811,24.3146,24.3728,1312028.0
2020-10-27 09:30:00,29.27,29.28,29.0,29.07,839829.0,24.3395,24.3479,24.115,24.1732,839829.0
2020-10-27 09:35:00,29.07,29.17,29.04,29.05,527302.0,24.1732,24.2564,24.1483,24.1566,527302.0
2020-10-27 09:40:00,29.05,29.05,28.93,28.96,692142.0,24.1566,24.1566,24.0568,24.0818,692142.0
2020-10-27 09:45:00,28.96,28.98,28.85,28.93,377559.0,24.0818,24.0984,23.9903,24.0568,377559.0
2020-10-27 09:50:00,28.93,29.04,28.91,29.03,445507.0,24.0568,24.1483,24.0402,24.14,445507.0
2020-10-27 09:55:00,29.03,29.07,28.96,29.06,341869.0,24.14,24.1732,24.0818,24.1649,341869.0
2020-10-27 10:00:00,29.06,29.16,29.05,29.13,467252.0,24.1649,24.2481,24.1566,24.2231,467252.0
2020-10-27 10:05:00,29.13,29.18,29.08,29.11,330256.0,24.2231,24.2647,24.1815,24.2065,330256.0
2020-10-27 10:10:00,29.11,29.11,29.04,29.09,189765.0,24.2065,24.2065,24.1483,24.1899,189765.0
2020-10-27 10:15:00,29.09,29.11,29.0,29.03,236373.0,24.1899,24.2065,24.115,24.14,236373.0
2020-10-27 10:20:00,29.03,29.03,28.98,29.01,380605.0,24.14,24.14,24.0984,24.1233,380605.0
2020-10-27 10:25:00,29.01,29.07,28.95,29.07,816831.0,24.1233,24.1732,24.0734,24.1732,816831.0
2020-10-27 10:30:00,29.07,29.1,28.95,28.99,314562.0,24.1732,24.1982,24.0734,24.1067,314562.0
2020-10-27 10:35:00,28.99,29.02,28.92,28.95,360437.0,24.1067,24.1317,24.0485,24.0734,360437.0
2020-10-27 10:40:00,28.95,28.97,28.91,28.95,212013.0,24.0734,24.0901,24.0402,24.0734,212013.0
2020-10-27 10:45:00,28.94,29.04,28.93,29.03,242250.0,24.0651,24.1483,24.0568,24.14,242250.0
2020-10-27 10:50:00,29.04,29.06,28.91,28.93,232499.0,24.1483,24.1649,24.0402,24.0568,232499.0
2020-10-27 10:55:00,28.93,28.94,28.87,28.88,208931.0,24.0568,24.0651,24.0069,24.0152,208931.0
2020-10-27 11:00:00,28.89,28.91,28.85,28.9,333982.0,24.0236,24.0402,23.9903,24.0319,333982.0
2020-10-27 11:05:00,28.91,28.94,28.89,28.91,315513.0,24.0402,24.0651,24.0236,24.0402,315513.0
2020-10-27 11:10:00,28.9,28.98,28.9,28.93,233025.0,24.0319,24.0984,24.0319,24.0568,233025.0
2020-10-27 11:15:00,28.93,28.95,28.86,28.87,194151.0,24.0568,24.0734,23.9986,24.0069,194151.0
2020-10-27 11:20:00,28.87,28.93,28.86,28.92,202200.0,24.0069,24.0568,23.9986,24.0485,202200.0
2020-10-27 11:25:00,28.91,28.99,28.89,28.95,204141.0,24.0402,24.1067,24.0236,24.0734,204141.0
2020-10-27 11:30:00,28.95,28.96,28.91,28.94,261247.0,24.0734,24.0818,24.0402,24.0651,261247.0
2020-10-27 11:35:00,28.93,29.0,28.92,28.98,204356.0,24.0568,24.115,24.0485,24.0984,204356.0
2020-10-27 11:40:00,28.99,29.03,28.97,29.01,187794.0,24.1067,24.14,24.0901,24.1233,187794.0
2020-10-27 11:45:00,29.01,29.07,29.01,29.06,162620.0,24.1233,24.1732,24.1233,24.1649,162620.0
2020-10-27 11:50:00,29.06,29.1,29.05,29.1,172110.0,24.1649,24.1982,24.1566,24.1982,172110.0
2020-10-27 11:55:00,29.09,29.12,29.07,29.1,164119.0,24.1899,24.2148,24.1732,24.1982,164119.0
2020-10-27 12:00:00,29.1,29.11,29.05,29.08,137708.0,24.1982,24.2065,24.1566,24.1815,137708.0
2020-10-27 12:05:00,29.09,29.13,29.05,29.07,229642.0,24.1899,24.2231,24.1566,24.1732,229642.0
2020-10-27 12:10:00,29.06,29.08,29.03,29.05,186848.0,24.1649,24.1815,24.14,24.1566,186848.0
2020-10-27 12:15:00,29.05,29.07,29.02,29.04,101641.0,24.1566,24.1732,24.1317,24.1483,101641.0
2020-10-27 12:20:00,29.04,29.11,29.03,29.1,150091.0,24.1483,24.2065,24.14,24.1982,150091.0
2020-10-27 12:25:00,29.1,29.12,29.09,29.1,95568.0,24.1982,24.2148,24.1899,24.1982,95568.0
2020-10-27 12:30:00,29.1,29.11,29.03,29.04,185467.0,24.1982,24.2065,24.14,24.1483,185467.0
2020-10-27 12:35:00,29.04,29.06,28.99,29.01,270347.0,24.1483,24.1649,24.1067,24.1233,270347.0
2020-10-27 12:40:00,29.01,29.03,28.96,28.98,156226.0,24.1233,24.14,24.0818,24.0984,156226.0
2020-10-27 12:45:00,28.99,29.01,28.95,28.95,78643.0,24.1067,24.1233,24.0734,24.0734,78643.0
2020-10-27 12:50:00,28.95,28.96,28.91,28.94,71530.0,24.0734,24.0818,24.0402,24.0651,71530.0
2020-10-27 12:55:00,28.93,28.96,28.93,28.96,127254.0,24.0568,24.0818,24.0568,24.0818,127254.0
2020-10-27 13:00:00,28.95,28.95,28.91,28.93,76242.0,24.0734,24.0734,24.0402,24.0568,76242.0
2020-10-27 13:05:00,28.93,28.94,28.9,28.9,153005.0,24.0568,24.0651,24.0319,24.0319,153005.0
2020-10-27 13:10:00,28.91,28.94,28.91,28.94,107125.0,24.0402,24.0651,24.0402,24.0651,107125.0
2020-10-27 13:15:00,28.94,28.98,28.94,28.96,139804.0,24.0651,24.0984,24.0651,24.0818,139804.0
2020-10-27 13:20:00,28.97,29.02,28.94,29.01,161705.0,24.0901,24.1317,24.0651,24.1233,161705.0
2020-10-27 13:25:00,29.01,29.12,29.0,29.12,182001.0,24.1233,24.2148,24.115,24.2148,182001.0
2020-10-27 13:30:00,29.12,29.16,29.09,29.14,208563.0,24.2148,24.2481,24.1899,24.2314,208563.0
2020-10-27 13:35:00,29.14,29.14,29.08,29.09,149295.0,24.2314,24.2314,24.1815,24.1899,149295.0
2020-10-27 13:40:00,29.09,29.14,29.07,29.12,90330.0,24.1899,24.2314,24.1732,24.2148,90330.0
2020-10-27 13:45:00,29.12,29.15,29.09,29.13,131473.0,24.2148,24.2398,24.1899,24.2231,131473.0
2020-10-27 13:50:00,29.12,29.18,29.11,29.17,129938.0,24.2148,24.2647,24.2065,24.2564,129938.0
2020-10-27 13:55:00,29.18,29.2,29.16,29.19,139535.0,24.2647,24.2813,24.2481,24.273,139535.0
2020-10-27 14:00:00,29.19,29.23,29.17,29.19,252553.0,24.273,24.3063,24.2564,24.273,252553.0
2020-10-27 14:05:00,29.19,29.21,29.17,29.21,128413.0,24.273,24.2896,24.2564,24.2896,128413.0
2020-10-27 14:10:00,29.21,29.24,29.16,29.22,199963.0,24.2896,24.3146,24.2481,24.298,199963.0
2020-10-27 14:15:00,29.23,29.24,29.12,29.14,198590.0,24.3063,24.3146,24.2148,24.2314,198590.0
2020-10-27 14:20:00,29.14,29.18,29.13,29.17,167280.0,24.2314,24.2647,24.2231,24.2564,167280.0
2020-10-27 14:25:00,29.17,29.19,29.14,29.16,218009.0,24.2564,24.273,24.2314,24.2481,218009.0
2020-10-27 14:30:00,29.16,29.18,29.13,29.17,133910.0,24.2481,24.2647,24.2231,24.2564,133910.0
2020-10-27 14:35:00,29.18,29.2,29.15,29.15,204746.0,24.2647,24.2813,24.2398,24.2398,204746.0
2020-10-27 14:40:00,29.15,29.17,29.11,29.12,158756.0,24.2398,24.2564,24.2065,24.2148,158756.0
2020-10-27 14:45:00,29.12,29.14,29.07,29.12,237430.0,24.2148,24.2314,24.1732,24.2148,237430.0
2020-10-27 14:50:00,29.11,29.13,29.09,29.12,171557.0,24.2065,24.2231,24.1899,24.2148,171557.0
2020-10-27 14:55:00,29.12,29.13,29.06,29.11,169486.0,24.2148,24.2231,24.1649,24.2065,169486.0
2020-10-27 15:00:00,29.12,29.14,29.08,29.12,262125.0,24.2148,24.2314,24.1815,24.2148,262125.0
2020-10-27 15:05:00,29.12,29.13,29.05,29.07,261542.0,24.2148,24.2231,24.1566,24.1732,261542.0
2020-10-27 15:10:00,29.07,29.13,29.06,29.1,267119.0,24.1732,24.2231,24.1649,24.1982,267119.0
2020-10-27 15:15:00,29.1,29.11,29.07,29.08,103608.0,24.1982,24.2065,24.1732,24.1815,103608.0
2020-10-27 15:20:00,29.08,29.13,29.07,29.12,234126.0,24.1815,24.2231,24.1732,24.2148,234126.0
2020-10-27 15:25:00,29.12,29.12,29.04,29.04,180867.0,24.2148,24.2148,24.1483,24.1483,180867.0
2020-10-27 15:30:00,29.04,29.05,29.02,29.04,226140.0,24.1483,24.1566,24.1317,24.1483,226140.0
2020-10-27 15:35:00,29.04,29.06,29.0,29.02,240395.0,24.1483,24.1649,24.115,24.1317,240395.0
2020-10-27 15:40:00,29.02,29.02,28.95,29.0,583086.0,24.1317,24.1317,24.0734,24.115,583086.0
2020-10-27 15:45:00,29.0,29.0,28.96,28.97,424400.0,24.115,24.115,24.0818,24.0901,424400.0
2020-10-27 15:50:00,28.97,29.0,28.94,29.0,641819.0,24.0901,24.115,24.0651,24.115,641819.0
2020-10-27 15:55:00,29.0,29.01,28.9,28.91,1068627.0,24.115,24.1233,24.0319,24.0402,1068627.0
2020-10-28 09:30:00,28.21,28.25,27.96,28.0,1963285.0,23.4581,23.4914,23.2502,23.2835,1963285.0
2020-10-28 09:35:00,28.0,28.18,28.0,28.11,611572.0,23.2835,23.4331,23.2835,23.3749,611572.0
2020-10-28 09:40:00,28.12,28.29,28.11,28.26,942960.0,23.3833,23.5246,23.3749,23.4997,942960.0
2020-10-28 09:45:00,28.25,28.25,28.03,28.06,817475.0,23.4914,23.4914,23.3084,23.3334,817475.0
2020-10-28 09:50:00,28.06,28.09,28.01,28.02,580600.0,23.3334,23.3583,23.2918,23.3001,580600.0
2020-10-28 09:55:00,28.01,28.02,27.85,27.87,1232407.0,23.2918,23.3001,23.1587,23.1754,1232407.0
2020-10-28 10:00:00,27.86,27.95,27.83,27.84,705512.0,23.1671,23.2419,23.1421,23.1504,705512.0
2020-10-28 10:05:00,27.84,27.87,27.77,27.86,700908.0,23.1504,23.1754,23.0922,23.1671,700908.0
2020-10-28 10:10:00,27.85,27.93,27.84,27.89,512356.0,23.1587,23.2253,23.1504,23.192,512356.0
2020-10-28 10:15:00,27.88,27.96,27.75,27.75,580689.0,23.1837,23.2502,23.0756,23.0756,580689.0
2020-10-28 10:20:00,27.75,27.77,27.65,27.65,939608.0,23.0756,23.0922,22.9924,22.9924,939608.0
2020-10-28 10:25:00,27.66,27.71,27.61,27.68,526260.0,23.0007,23.0423,22.9592,23.0174,526260.0
2020-10-28 10:30:00,27.68,27.74,27.6,27.65,625298.0,23.0174,23.0673,22.9508,22.9924,625298.0
2020-10-28 10:35:00,27.65,27.81,27.63,27.8,517862.0,22.9924,23.1255,22.9758,23.1172,517862.0
2020-10-28 10:40:00,27.8,27.81,27.74,27.75,482610.0,23.1172,23.1255,23.0673,23.0756,482610.0
2020-10-28 10:45:00,27.76,27.77,27.67,27.7,327419.0,23.0839,23.0922,23.0091,23.034,327419.0
2020-10-28 10:50:00,27.7,27.72,27.61,27.64,686465.0,23.034,23.0506,22.9592,22.9841,686465.0
2020-10-28 10:55:00,27.63,27.65,27.57,27.59,867858.0,22.9758,22.9924,22.9259,22.9425,867858.0
2020-10-28 11:00:00,27.58,27.62,27.55,27.61,433121.0,22.9342,22.9675,22.9093,22.9592,433121.0
2020-10-28 11:05:00,27.61,27.79,27.61,27.77,385245.0,22.9592,23.1088,22.9592,23.0922,385245.0
2020-10-28 11:10:00,27.76,27.82,27.72,27.75,360540.0,23.0839,23.1338,23.0506,23.0756,360540.0
2020-10-28 11:15:00,27.75,27.82,27.72,27.77,510880.0,23.0756,23.1338,23.0506,23.0922,510880.0
2020-10-28 11:20:00,27.77,27.81,27.75,27.8,340423.0,23.0922,23.1255,23.0756,23.1172,340423.0
2020-10-28 11:25:00,27.81,27.96,27.79,27.95,513823.0,23.1255,23.2502,23.1088,23.2419,513823.0
2020-10-28 11:30:00,27.96,27.96,27.87,27.92,336526.0,23.2502,23.2502,23.1754,23.2169,336526.0
2020-10-28 11:35:00,27.92,28.02,27.92,28.0,378883.0,23.2169,23.3001,23.2169,23.2835,378883.0
2020-10-28 11:40:00,28.01,28.18,27.99,28.1,655224.0,23.2918,23.4331,23.2752,23.3666,655224.0
2020-10-28 11:45:00,28.11,28.2,28.09,28.17,340284.0,23.3749,23.4498,23.3583,23.4248,340284.0
2020-10-28 11:50:00,28.17,28.27,28.15,28.23,417771.0,23.4248,23.508,23.4082,23.4747,417771.0
2020-10-28 11:55:00,28.24,28.25,28.18,28.2,703628.0,23.483,23.4914,23.4331,23.4498,703628.0
2020-10-28 12:00:00,28.19,28.32,28.19,28.31,472422.0,23.4415,23.5496,23.4415,23.5413,472422.0
2020-10-28 12:05:00,28.32,28.39,28.28,28.33,282555.0,23.5496,23.6078,23.5163,23.5579,282555.0
2020-10-28 12:10:00,28.32,28.36,28.3,28.31,216865.0,23.5496,23.5828,23.5329,23.5413,216865.0
2020-10-28 12:15:00,28.3,28.32,28.25,28.29,463555.0,23.5329,23.5496,23.4914,23.5246,463555.0
2020-10-28 12:20:00,28.29,28.32,28.25,28.27,272287.0,23.5246,23.5496,23.4914,23.508,272287.0
2020-10-28 12:25:00,28.27,28.32,28.25,28.32,263374.0,23.508,23.5496,23.4914,23.5496,263374.0
2020-10-28 12:30:00,28.31,28.38,28.27,28.36,297788.0,23.5413,23.5995,23.508,23.5828,297788.0
2020-10-28 12:35:00,28.36,28.38,28.18,28.19,339139.0,23.5828,23.5995,23.4331,23.4415,339139.0
2020-10-28 12:40:00,28.18,28.2,28.12,28.19,339236.0,23.4331,23.4498,23.3833,23.4415,339236.0
2020-10-28 12:45:00,28.19,28.19,28.1,28.11,303032.0,23.4415,23.4415,23.3666,23.3749,303032.0
2020-10-28 12:50:00,28.11,28.18,28.09,28.14,279449.0,23.3749,23.4331,23.3583,23.3999,279449.0
2020-10-28 12:55:00,28.14,28.17,28.1,28.14,211242.0,23.3999,23.4248,23.3666,23.3999,211242.0
2020-10-28 13:00:00,28.14,28.16,28.06,28.07,291200.0,23.3999,23.4165,23.3334,23.3417,291200.0
2020-10-28 13:05:00,28.06,28.08,28.0,28.02,352304.0,23.3334,23.35,23.2835,23.3001,352304.0
2020-10-28 13:10:00,28.01,28.03,27.94,27.95,291056.0,23.2918,23.3084,23.2336,23.2419,291056.0
2020-10-28 13:15:00,27.95,28.01,27.92,28.01,213395.0,23.2419,23.2918,23.2169,23.2918,213395.0
2020-10-28 13:20:00,28.01,28.03,27.93,28.01,298889.0,23.2918,23.3084,23.2253,23.2918,298889.0
2020-10-28 13:25:00,28.0,28.08,27.95,28.07,509892.0,23.2835,23.35,23.2419,23.3417,509892.0
2020-10-28 13:30:00,28.08,28.08,27.97,28.07,267140.0,23.35,23.35,23.2585,23.3417,267140.0
2020-10-28 13:35:00,28.06,28.09,28.04,28.05,381802.0,23.3334,23.3583,23.3167,23.325,381802.0
2020-10-28 13:40:00,28.05,28.06,27.93,27.96,150345.0,23.325,23.3334,23.2253,23.2502,150345.0
2020-10-28 13:45:00,27.96,27.99,27.9,27.96,219270.0,23.2502,23.2752,23.2003,23.2502,219270.0
2020-10-28 13:50:00,27.95,28.01,27.91,28.01,180034.0,23.2419,23.2918,23.2086,23.2918,180034.0
2020-10-28 13:55:00,28.0,28.03,27.95,28.0,260753.0,23.2835,23.3084,23.2419,23.2835,260753.0
2020-10-28 14:00:00,28.0,28.01,27.92,27.96,185128.0,23.2835,23.2918,23.2169,23.2502,185128.0
2020-10-28 14:05:00,27.96,27.99,27.93,27.94,118406.0,23.2502,23.2752,23.2253,23.2336,118406.0
2020-10-28 14:10:00,27.94,27.94,27.83,27.83,186135.0,23.2336,23.2336,23.1421,23.1421,186135.0
2020-10-28 14:15:00,27.84,27.88,27.83,27.88,168988.0,23.1504,23.1837,23.1421,23.1837,168988.0
2020-10-28 14:20:00,27.87,28.01,27.87,28.0,352760.0,23.1754,23.2918,23.1754,23.2835,352760.0
2020-10-28 14:25:00,27.99,28.05,27.96,28.03,226239.0,23.2752,23.325,23.2502,23.3084,226239.0
2020-10-28 14:30:00,28.03,28.05,27.96,27.99,288059.0,23.3084,23.325,23.2502,23.2752,288059.0
2020-10-28 14:35:00,27.99,27.99,27.9,27.92,357871.0,23.2752,23.2752,23.2003,23.2169,357871.0
2020-10-28 14:40:00,27.91,27.96,27.89,27.96,294956.0,23.2086,23.2502,23.192,23.2502,294956.0
2020-10-28 14:45:00,27.96,28.05,27.93,28.02,561768.0,23.2502,23.325,23.2253,23.3001,561768.0
2020-10-28 14:50:00,28.02,28.03,27.88,27.89,439002.0,23.3001,23.3084,23.1837,23.192,439002.0
2020-10-28 14:55:00,27.89,28.06,27.88,27.99,522925.0,23.192,23.3334,23.1837,23.2752,522925.0
2020-10-28 15:00:00,27.99,28.0,27.9,27.91,374051.0,23.2752,23.2835,23.2003,23.2086,374051.0
2020-10-28 15:05:00,27.9,27.93,27.85,27.86,354467.0,23.2003,23.2253,23.1587,23.1671,354467.0
2020-10-28 15:10:00,27.86,27.9,27.83,27.86,266042.0,23.1671,23.2003,23.1421,23.1671,266042.0
2020-10-28 15:15:00,27.86,27.86,27.79,27.81,392473.0,23.1671,23.1671,23.1088,23.1255,392473.0
2020-10-28 15:20:00,27.8,27.93,27.79,27.92,512429.0,23.1172,23.2253,23.1088,23.2169,512429.0
2020-10-28 15:25:00,27.92,27.94,27.87,27.9,598009.0,23.2169,23.2336,23.1754,23.2003,598009.0
2020-10-28 15:30:00,27.91,27.96,27.88,27.93,963223.0,23.2086,23.2502,23.1837,23.2253,963223.0
2020-10-28 15:35:00,27.94,27.95,27.84,27.85,588095.0,23.2336,23.2419,23.1504,23.1587,588095.0
2020-10-28 15:40:00,27.85,27.86,27.81,27.83,411246.0,23.1587,23.1671,23.1255,23.1421,411246.0
2020-10-28 15:45:00,27.83,27.83,27.71,27.78,894069.0,23.1421,23.1421,23.0423,23.1005,894069.0
2020-10-28 15:50:00,27.77,27.77,27.67,27.71,1218701.0,23.0922,23.0922,23.0091,23.0423,1218701.0
2020-10-28 15:55:00,27.71,27.73,27.66,27.7,1796425.0,23.0423,23.059,23.0007,23.034,1796425.0
2020-10-29 09:30:00,27.36,27.37,27.14,27.15,1814854.0,22.7513,22.7596,22.5683,22.5766,1814854.0
2020-10-29 09:35:00,27.14,27.23,26.98,27.11,1503896.0,22.5683,22.6432,22.4353,22.5434,1503896.0
2020-10-29 09:40:00,27.11,27.27,27.02,27.25,1111598.0,22.5434,22.6764,22.4685,22.6598,1111598.0
2020-10-29 09:45:00,27.25,27.49,27.22,27.46,997304.0,22.6598,22.8594,22.6349,22.8344,997304.0
2020-10-29 09:50:00,27.45,27.5,27.37,27.5,787710.0,22.8261,22.8677,22.7596,22.8677,787710.0
2020-10-29 09:55:00,27.5,27.57,27.46,27.46,908761.0,22.8677,22.9259,22.8344,22.8344,908761.0
2020-10-29 10:00:00,27.46,27.7,27.44,27.64,462230.0,22.8344,23.034,22.8178,22.9841,462230.0
2020-10-29 10:05:00,27.64,27.65,27.49,27.51,509934.0,22.9841,22.9924,22.8594,22.876,509934.0
2020-10-29 10:10:00,27.52,27.62,27.43,27.5,792007.0,22.8843,22.9675,22.8095,22.8677,792007.0
2020-10-29 10:15:00,27.5,27.66,27.43,27.66,499442.0,22.8677,23.0007,22.8095,23.0007,499442.0
2020-10-29 10:20:00,27.67,27.72,27.6,27.68,544087.0,23.0091,23.0506,22.9508,23.0174,544087.0
2020-10-29 10:25:00,27.68,27.8,27.65,27.78,406341.0,23.0174,23.1172,22.9924,23.1005,406341.0
2020-10-29 10:30:00,27.79,28.03,27.77,27.97,1102268.0,23.1088,23.3084,23.0922,23.2585,1102268.0
2020-10-29 10:35:00,27.98,28.1,27.95,28.1,610951.0,23.2668,23.3666,23.2419,23.3666,610951.0
2020-10-29 10:40:00,28.09,28.11,28.01,28.02,620227.0,23.3583,23.3749,23.2918,23.3001,620227.0
2020-10-29 10:45:00,28.02,28.14,28.0,28.07,633155.0,23.3001,23.3999,23.2835,23.3417,633155.0
2020-10-29 10:50:00,28.08,28.15,27.97,27.99,447329.0,23.35,23.4082,23.2585,23.2752,447329.0
2020-10-29 10:55:00,27.98,28.01,27.9,27.94,642471.0,23.2668,23.2918,23.2003,23.2336,642471.0
2020-10-29 11:00:00,27.94,28.02,27.9,27.93,566322.0,23.2336,23.3001,23.2003,23.2253,566322.0
2020-10-29 11:05:00,27.93,27.93,27.85,27.86,194687.0,23.2253,23.2253,23.1587,23.1671,194687.0
2020-10-29 11:10:00,27.85,27.96,27.83,27.96,276822.0,23.1587,23.2502,23.1421,23.2502,276822.0
2020-10-29 11:15:00,27.96,28.02,27.89,28.0,275744.0,23.2502,23.3001,23.192,23.2835,275744.0
2020-10-29 11:20:00,28.0,28.0,27.92,27.94,185900.0,23.2835,23.2835,23.2169,23.2336,185900.0
2020-10-29 11:25:00,27.95,28.0,27.83,27.84,180862.0,23.2419,23.2835,23.1421,23.1504,180862.0
2020-10-29 11:30:00,27.84,27.86,27.79,27.8,402850.0,23.1504,23.1671,23.1088,23.1172,402850.0
2020-10-29 11:35:00,27.8,27.84,27.78,27.83,188715.0,23.1172,23.1504,23.1005,23.1421,188715.0
2020-10-29 11:40:00,27.84,27.84,27.75,27.75,245216.0,23.1504,23.1504,23.0756,23.0756,245216.0
2020-10-29 11:45:00,27.76,27.87,27.75,27.84,194248.0,23.0839,23.1754,23.0756,23.1504,194248.0
2020-10-29 11:50:00,27.84,27.93,27.82,27.91,207827.0,23.1504,23.2253,23.1338,23.2086,207827.0
2020-10-29 11:55:00,27.91,27.98,27.8,27.87,282216.0,23.2086,23.2668,23.1172,23.1754,282216.0
2020-10-29 12:00:00,27.88,27.91,27.84,27.89,192817.0,23.1837,23.2086,23.1504,23.192,192817.0
2020-10-29 12:05:00,27.89,27.97,27.87,27.96,224511.0,23.192,23.2585,23.1754,23.2502,224511.0
2020-10-29 12:10:00,27.96,28.05,27.94,28.05,137028.0,23.2502,23.325,23.2336,23.325,137028.0
2020-10-29 12:15:00,28.04,28.1,27.98,28.0,494633.0,23.3167,23.3666,23.2668,23.2835,494633.0
2020-10-29 12:20:00,28.0,28.0,27.91,27.94,175471.0,23.2835,23.2835,23.2086,23.2336,175471.0
2020-10-29 12:25:00,27.94,28.03,27.93,27.98,212293.0,23.2336,23.3084,23.2253,23.2668,212293.0
2020-10-29 12:30:00,27.98,28.06,27.96,28.04,278527.0,23.2668,23.3334,23.2502,23.3167,278527.0
2020-10-29 12:35:00,28.04,28.12,28.01,28.07,194442.0,23.3167,23.3833,23.2918,23.3417,194442.0
2020-10-29 12:40:00,28.07,28.13,28.07,28.09,452586.0,23.3417,23.3916,23.3417,23.3583,452586.0
2020-10-29 12:45:00,28.09,28.11,28.03,28.05,552638.0,23.3583,23.3749,23.3084,23.325,552638.0
2020-10-29 12:50:00,28.05,28.08,28.04,28.07,196815.0,23.325,23.35,23.3167,23.3417,196815.0
2020-10-29 12:55:00,28.07,28.08,28.01,28.05,248390.0,23.3417,23.35,23.2918,23.325,248390.0
2020-10-29 13:00:00,28.06,28.06,27.99,28.04,108243.0,23.3334,23.3334,23.2752,23.3167,108243.0
2020-10-29 13:05:00,28.04,28.05,27.94,27.95,300057.0,23.3167,23.325,23.2336,23.2419,300057.0
2020-10-29 13:10:00,27.95,27.95,27.86,27.91,276159.0,23.2419,23.2419,23.1671,23.2086,276159.0
2020-10-29 13:15:00,27.91,27.92,27.87,27.91,169029.0,23.2086,23.2169,23.1754,23.2086,169029.0
2020-10-29 13:20:00,27.9,28.01,27.9,28.0,123308.0,23.2003,23.2918,23.2003,23.2835,123308.0
2020-10-29 13:25:00,28.0,28.05,27.99,28.03,169410.0,23.2835,23.325,23.2752,23.3084,169410.0
2020-10-29 13:30:00,28.03,28.11,28.02,28.09,197203.0,23.3084,23.3749,23.3001,23.3583,197203.0
2020-10-29 13:35:00,28.09,28.1,28.04,28.09,163861.0,23.3583,23.3666,23.3167,23.3583,163861.0
2020-10-29 13:40:00,28.09,28.22,28.09,28.21,359069.0,23.3583,23.4664,23.3583,23.4581,359069.0
2020-10-29 13:45:00,28.2,28.28,28.17,28.27,360534.0,23.4498,23.5163,23.4248,23.508,360534.0
2020-10-29 13:50:00,28.27,28.33,28.26,28.32,238920.0,23.508,23.5579,23.4997,23.5496,238920.0
2020-10-29 13:55:00,28.32,28.34,28.25,28.3,156874.0,23.5496,23.5662,23.4914,23.5329,156874.0
2020-10-29 14:00:00,28.3,28.4,28.29,28.34,252120.0,23.5329,23.6161,23.5246,23.5662,252120.0
2020-10-29 14:05:00,28.35,28.41,28.31,28.38,274193.0,23.5745,23.6244,23.5413,23.5995,274193.0
2020-10-29 14:10:00,28.37,28.41,28.31,28.35,308146.0,23.5911,23.6244,23.5413,23.5745,308146.0
2020-10-29 14:15:00,28.36,28.42,28.32,28.41,216020.0,23.5828,23.6327,23.5496,23.6244,216020.0
2020-10-29 14:20:00,28.41,28.48,28.39,28.47,180421.0,23.6244,23.6826,23.6078,23.6743,180421.0
2020-10-29 14:25:00,28.46,28.51,27.96,28.41,724495.0,23.666,23.7076,23.2502,23.6244,724495.0
2020-10-29 14:30:00,28.41,28.5,28.38,28.5,580049.0,23.6244,23.6992,23.5995,23.6992,580049.0
2020-10-29 14:35:00,28.51,28.51,28.41,28.41,462980.0,23.7076,23.7076,23.6244,23.6244,462980.0
2020-10-29 14:40:00,28.42,28.45,28.39,28.39,371289.0,23.6327,23.6577,23.6078,23.6078,371289.0
2020-10-29 14:45:00,28.39,28.4,28.31,28.37,647637.0,23.6078,23.6161,23.5413,23.5911,647637.0
2020-10-29 14:50:00,28.36,28.44,28.36,28.44,247198.0,23.5828,23.6494,23.5828,23.6494,247198.0
2020-10-29 14:55:00,28.43,28.48,28.41,28.46,472078.0,23.641,23.6826,23.6244,23.666,472078.0
2020-10-29 15:00:00,28.46,28.5,28.43,28.46,673997.0,23.666,23.6992,23.641,23.666,673997.0
2020-10-29 15:05:00,28.46,28.5,28.43,28.44,444835.0,23.666,23.6992,23.641,23.6494,444835.0
2020-10-29 15:10:00,28.43,28.45,28.34,28.36,587500.0,23.641,23.6577,23.5662,23.5828,587500.0
2020-10-29 15:15:00,28.37,28.37,28.27,28.31,460704.0,23.5911,23.5911,23.508,23.5413,460704.0
2020-10-29 15:20:00,28.31,28.37,28.3,28.36,238407.0,23.5413,23.5911,23.5329,23.5828,238407.0
2020-10-29 15:25:00,28.36,28.42,28.34,28.42,441468.0,23.5828,23.6327,23.5662,23.6327,441468.0
2020-10-29 15:30:00,28.42,28.44,28.38,28.44,419603.0,23.6327,23.6494,23.5995,23.6494,419603.0
2020-10-29 15:35:00,28.43,28.48,28.4,28.48,315393.0,23.641,23.6826,23.6161,23.6826,315393.0
2020-10-29 15:40:00,28.47,28.51,28.45,28.46,506038.0,23.6743,23.7076,23.6577,23.666,506038.0
2020-10-29 15:45:00,28.46,28.63,28.46,28.62,824084.0,23.666,23.8073,23.666,23.799,824084.0
2020-10-29 15:50:00,28.61,28.65,28.56,28.64,823016.0,23.7907,23.824,23.7491,23.8157,823016.0
2020-10-29 15:55:00,28.64,28.65,28.54,28.56,1487109.0,23.8157,23.824,23.7325,23.7491,1487109.0
2020-10-30 09:30:00,28.36,28.5,28.25,28.31,1031537.0,23.5828,23.6992,23.4914,23.5413,1031537.0
2020-10-30 09:35:00,28.31,28.49,28.21,28.45,497287.0,23.5413,23.6909,23.4581,23.6577,497287.0
2020-10-30 09:40:00,28.45,28.48,28.33,28.39,411379.0,23.6577,23.6826,23.5579,23.6078,411379.0
2020-10-30 09:45:00,28.39,28.47,28.29,28.3,471739.0,23.6078,23.6743,23.5246,23.5329,471739.0
2020-10-30 09:50:00,28.29,28.42,28.27,28.41,367043.0,23.5246,23.6327,23.508,23.6244,367043.0
2020-10-30 09:55:00,28.41,28.72,28.39,28.63,638728.0,23.6244,23.8822,23.6078,23.8073,638728.0
2020-10-30 10:00:00,28.64,28.68,28.52,28.57,494888.0,23.8157,23.8489,23.7159,23.7575,494888.0
2020-10-30 10:05:00,28.57,28.58,28.44,28.55,421947.0,23.7575,23.7658,23.6494,23.7408,421947.0
2020-10-30 10:10:00,28.55,28.6,28.38,28.41,456580.0,23.7408,23.7824,23.5995,23.6244,456580.0
2020-10-30 10:15:00,28.4,28.46,28.32,28.36,397182.0,23.6161,23.666,23.5496,23.5828,397182.0
2020-10-30 10:20:00,28.36,28.39,28.22,28.24,414258.0,23.5828,23.6078,23.4664,23.483,414258.0
2020-10-30 10:25:00,28.24,28.25,28.13,28.17,642778.0,23.483,23.4914,23.3916,23.4248,642778.0
2020-10-30 10:30:00,28.16,28.27,28.07,28.25,560949.0,23.4165,23.508,23.3417,23.4914,560949.0
2020-10-30 10:35:00,28.25,28.37,28.21,28.34,617856.0,23.4914,23.5911,23.4581,23.5662,617856.0
2020-10-30 10:40:00,28.33,28.33,28.14,28.16,801245.0,23.5579,23.5579,23.3999,23.4165,801245.0
2020-10-30 10:45:00,28.17,28.18,28.03,28.04,548905.0,23.4248,23.4331,23.3084,23.3167,548905.0
2020-10-30 10:50:00,28.04,28.19,28.03,28.18,500395.0,23.3167,23.4415,23.3084,23.4331,500395.0
2020-10-30 10:55:00,28.18,28.23,28.04,28.04,400781.0,23.4331,23.4747,23.3167,23.3167,400781.0
2020-10-30 11:00:00,28.04,28.24,28.03,28.23,555399.0,23.3167,23.483,23.3084,23.4747,555399.0
2020-10-30 11:05:00,28.23,28.29,28.15,28.16,422270.0,23.4747,23.5246,23.4082,23.4165,422270.0
2020-10-30 11:10:00,28.15,28.42,28.14,28.41,560687.0,23.4082,23.6327,23.3999,23.6244,560687.0
2020-10-30 11:15:00,28.4,28.41,28.28,28.29,369663.0,23.6161,23.6244,23.5163,23.5246,369663.0
2020-10-30 11:20:00,28.29,28.42,28.25,28.41,257961.0,23.5246,23.6327,23.4914,23.6244,257961.0
2020-10-30 11:25:00,28.41,28.45,28.27,28.3,260622.0,23.6244,23.6577,23.508,23.5329,260622.0
2020-10-30 11:30:00,28.29,28.38,28.28,28.3,293254.0,23.5246,23.5995,23.5163,23.5329,293254.0
2020-10-30 11:35:00,28.3,28.36,28.27,28.29,192746.0,23.5329,23.5828,23.508,23.5246,192746.0
2020-10-30 11:40:00,28.29,28.29,28.15,28.18,218611.0,23.5246,23.5246,23.4082,23.4331,218611.0
2020-10-30 11:45:00,28.17,28.38,28.15,28.37,256234.0,23.4248,23.5995,23.4082,23.5911,256234.0
2020-10-30 11:50:00,28.37,28.43,28.35,28.43,288618.0,23.5911,23.641,23.5745,23.641,288618.0
2020-10-30 11:55:00,28.42,28.5,28.36,28.49,285548.0,23.6327,23.6992,23.5828,23.6909,285548.0
2020-10-30 12:00:00,28.48,28.6,28.46,28.59,700257.0,23.6826,23.7824,23.666,23.7741,700257.0
2020-10-30 12:05:00,28.59,28.59,28.42,28.43,312337.0,23.7741,23.7741,23.6327,23.641,312337.0
2020-10-30 12:10:00,28.43,28.44,28.23,28.25,446986.0,23.641,23.6494,23.4747,23.4914,446986.0
2020-10-30 12:15:00,28.25,28.35,28.24,28.3,408836.0,23.4914,23.5745,23.483,23.5329,408836.0
2020-10-30 12:20:00,28.31,28.34,28.26,28.29,191194.0,23.5413,23.5662,23.4997,23.5246,191194.0
2020-10-30 12:25:00,28.28,28.34,28.26,28.27,242522.0,23.5163,23.5662,23.4997,23.508,242522.0
2020-10-30 12:30:00,28.26,28.3,28.21,28.27,402813.0,23.4997,23.5329,23.4581,23.508,402813.0
2020-10-30 12:35:00,28.28,28.28,28.19,28.23,254054.0,23.5163,23.5163,23.4415,23.4747,254054.0
2020-10-30 12:40:00,28.22,28.24,28.12,28.14,142543.0,23.4664,23.483,23.3833,23.3999,142543.0
2020-10-30 12:45:00,28.13,28.24,28.11,28.23,93826.0,23.3916,23.483,23.3749,23.4747,93826.0
2020-10-30 12:50:00,28.22,28.25,28.16,28.21,116975.0,23.4664,23.4914,23.4165,23.4581,116975.0
2020-10-30 12:55:00,28.22,28.23,28.12,28.13,103594.0,23.4664,23.4747,23.3833,23.3916,103594.0
2020-10-30 13:00:00,28.13,28.23,28.11,28.2,199142.0,23.3916,23.4747,23.3749,23.4498,199142.0
2020-10-30 13:05:00,28.19,28.2,28.12,28.17,119129.0,23.4415,23.4498,23.3833,23.4248,119129.0
2020-10-30 13:10:00,28.18,28.23,28.15,28.21,77664.0,23.4331,23.4747,23.4082,23.4581,77664.0
2020-10-30 13:15:00,28.2,28.27,28.13,28.26,251855.0,23.4498,23.508,23.3916,23.4997,251855.0
2020-10-30 13:20:00,28.25,28.3,28.23,28.29,176788.0,23.4914,23.5329,23.4747,23.5246,176788.0
2020-10-30 13:25:00,28.29,28.31,28.21,28.3,208770.0,23.5246,23.5413,23.4581,23.5329,208770.0
2020-10-30 13:30:00,28.29,28.31,28.19,28.2,229360.0,23.5246,23.5413,23.4415,23.4498,229360.0
2020-10-30 13:35:00,28.2,28.22,28.07,28.12,643266.0,23.4498,23.4664,23.3417,23.3833,643266.0
2020-10-30 13:40:00,28.11,28.15,28.07,28.1,265164.0,23.3749,23.4082,23.3417,23.3666,265164.0
2020-10-30 13:45:00,28.09,28.18,28.06,28.17,160953.0,23.3583,23.4331,23.3334,23.4248,160953.0
2020-10-30 13:50:00,28.17,28.21,28.11,28.13,273963.0,23.4248,23.4581,23.3749,23.3916,273963.0
2020-10-30 13:55:00,28.12,28.36,28.11,28.35,299555.0,23.3833,23.5828,23.3749,23.5745,299555.0
2020-10-30 14:00:00,28.34,28.46,28.32,28.45,191767.0,23.5662,23.666,23.5496,23.6577,191767.0
2020-10-30 14:05:00,28.44,28.64,28.42,28.62,909778.0,23.6494,23.8157,23.6327,23.799,909778.0
2020-10-30 14:10:00,28.63,28.63,28.46,28.51,394877.0,23.8073,23.8073,23.666,23.7076,394877.0
2020-10-30 14:15:00,28.51,28.51,28.43,28.46,274367.0,23.7076,23.7076,23.641,23.666,274367.0
2020-10-30 14:20:00,28.47,28.56,28.46,28.49,326944.0,23.6743,23.7491,23.666,23.6909,326944.0
2020-10-30 14:25:00,28.49,28.51,28.39,28.43,287340.0,23.6909,23.7076,23.6078,23.641,287340.0
2020-10-30 14:30:00,28.42,28.46,28.32,28.45,686635.0,23.6327,23.666,23.5496,23.6577,686635.0
2020-10-30 14:35:00,28.44,28.5,28.39,28.46,1128131.0,23.6494,23.6992,23.6078,23.666,1128131.0
2020-10-30 14:40:00,28.46,28.47,28.33,28.34,967134.0,23.666,23.6743,23.5579,23.5662,967134.0
2020-10-30 14:45:00,28.34,28.47,28.32,28.45,1325346.0,23.5662,23.6743,23.5496,23.6577,1325346.0
2020-10-30 14:50:00,28.44,28.48,28.41,28.46,254055.0,23.6494,23.6826,23.6244,23.666,254055.0
2020-10-30 14:55:00,28.46,28.52,28.42,28.46,447959.0,23.666,23.7159,23.6327,23.666,447959.0
2020-10-30 15:00:00,28.46,28.51,28.4,28.49,990543.0,23.666,23.7076,23.6161,23.6909,990543.0
2020-10-30 15:05:00,28.49,28.52,28.4,28.42,406557.0,23.6909,23.7159,23.6161,23.6327,406557.0
2020-10-30 15:10:00,28.42,28.59,28.4,28.57,451104.0,23.6327,23.7741,23.6161,23.7575,451104.0
2020-10-30 15:15:00,28.56,28.61,28.49,28.51,598575.0,23.7491,23.7907,23.6909,23.7076,598575.0
2020-10-30 15:20:00,28.51,28.58,28.48,28.54,431739.0,23.7076,23.7658,23.6826,23.7325,431739.0
2020-10-30 15:25:00,28.54,28.56,28.45,28.45,514080.0,23.7325,23.7491,23.6577,23.6577,514080.0
2020-10-30 15:30:00,28.45,28.49,28.38,28.39,348432.0,23.6577,23.6909,23.5995,23.6078,348432.0
2020-10-30 15:35:00,28.39,28.44,28.33,28.43,433514.0,23.6078,23.6494,23.5579,23.641,433514.0
2020-10-30 15:40:00,28.44,28.51,28.38,28.51,555516.0,23.6494,23.7076,23.5995,23.7076,555516.0
2020-10-30 15:45:00,28.51,28.55,28.42,28.49,653460.0,23.7076,23.7408,23.6327,23.6909,653460.0
2020-10-30 15:50:00,28.49,28.59,28.48,28.56,821427.0,23.6909,23.7741,23.6826,23.7491,821427.0
2020-10-30 15:55:00,28.56,28.74,28.55,28.72,2369060.0,23.7491,23.8988,23.7408,23.8822,2369060.0
2020-11-02 09:30:00,29.08,29.16,28.85,28.85,1364262.0,24.1815,24.2481,23.9903,23.9903,1364262.0
2020-11-02 09:35:00,28.85,29.0,28.78,28.78,878505.0,23.9903,24.115,23.9321,23.9321,878505.0
2020-11-02 09:40:00,28.78,28.78,28.57,28.57,790282.0,23.9321,23.9321,23.7575,23.7575,790282.0
2020-11-02 09:45:00,28.57,28.92,28.57,28.9,755923.0,23.7575,24.0485,23.7575,24.0319,755923.0
2020-11-02 09:50:00,28.9,28.94,28.78,28.8,510009.0,24.0319,24.0651,23.9321,23.9487,510009.0
2020-11-02 09:55:00,28.8,28.89,28.72,28.89,305430.0,23.9487,24.0236,23.8822,24.0236,305430.0
2020-11-02 10:00:00,28.9,29.05,28.89,29.03,888361.0,24.0319,24.1566,24.0236,24.14,888361.0
2020-11-02 10:05:00,29.03,29.11,28.96,29.05,562351.0,24.14,24.2065,24.0818,24.1566,562351.0
2020-11-02 10:10:00,29.04,29.08,28.98,29.08,354135.0,24.1483,24.1815,24.0984,24.1815,354135.0
2020-11-02 10:15:00,29.08,29.2,29.01,29.19,494647.0,24.1815,24.2813,24.1233,24.273,494647.0
2020-11-02 10:20:00,29.2,29.27,29.15,29.22,638967.0,24.2813,24.3395,24.2398,24.298,638967.0
2020-11-02 10:25:00,29.23,29.23,29.15,29.16,421399.0,24.3063,24.3063,24.2398,24.2481,421399.0
2020-11-02 10:30:00,29.16,29.25,29.09,29.23,393329.0,24.2481,24.3229,24.1899,24.3063,393329.0
2020-11-02 10:35:00,29.24,29.3,29.11,29.13,536974.0,24.3146,24.3645,24.2065,24.2231,536974.0
2020-11-02 10:40:00,29.12,29.2,29.06,29.19,344947.0,24.2148,24.2813,24.1649,24.273,344947.0
2020-11-02 10:45:00,29.19,29.21,29.11,29.14,832045.0,24.273,24.2896,24.2065,24.2314,832045.0
2020-11-02 10:50:00,29.14,29.21,29.1,29.16,389527.0,24.2314,24.2896,24.1982,24.2481,389527.0
2020-11-02 10:55:00,29.16,29.3,29.15,29.28,394862.0,24.2481,24.3645,24.2398,24.3479,394862.0
2020-11-02 11:00:00,29.29,29.32,29.25,29.27,470232.0,24.3562,24.3811,24.3229,24.3395,470232.0
2020-11-02 11:05:00,29.27,29.34,29.24,29.33,392425.0,24.3395,24.3977,24.3146,24.3894,392425.0
2020-11-02 11:10:00,29.33,29.39,29.25,29.38,488593.0,24.3894,24.4393,24.3229,24.431,488593.0
2020-11-02 11:15:00,29.37,29.42,29.35,29.39,395274.0,24.4227,24.4643,24.4061,24.4393,395274.0
2020-11-02 11:20:00,29.4,29.49,29.38,29.48,420271.0,24.4476,24.5225,24.431,24.5142,420271.0
2020-11-02 11:25:00,29.48,29.56,29.47,29.55,636443.0,24.5142,24.5807,24.5059,24.5724,636443.0
2020-11-02 11:30:00,29.55,29.58,29.51,29.57,502300.0,24.5724,24.5973,24.5391,24.589,502300.0
2020-11-02 11:35:00,29.57,29.62,29.54,29.58,765051.0,24.589,24.6306,24.5641,24.5973,765051.0
2020-11-02 11:40:00,29.58,29.69,29.57,29.67,515625.0,24.5973,24.6888,24.589,24.6722,515625.0
2020-11-02 11:45:00,29.67,29.68,29.56,29.6,566484.0,24.6722,24.6805,24.5807,24.614,566484.0
2020-11-02 11:50:00,29.59,29.63,29.55,29.62,257855.0,24.6056,24.6389,24.5724,24.6306,257855.0
2020-11-02 11:55:00,29.63,29.68,29.63,29.67,331690.0,24.6389,24.6805,24.6389,24.6722,331690.0
2020-11-02 12:00:00,29.67,29.72,29.63,29.65,377932.0,24.6722,24.7137,24.6389,24.6555,377932.0
2020-11-02 12:05:00,29.65,29.71,29.65,29.69,342396.0,24.6555,24.7054,24.6555,24.6888,342396.0
2020-11-02 12:10:00,29.69,29.69,29.6,29.65,228449.0,24.6888,24.6888,24.614,24.6555,228449.0
2020-11-02 12:15:00,29.66,29.7,29.65,29.66,310461.0,24.6638,24.6971,24.6555,24.6638,310461.0
2020-11-02 12:20:00,29.67,29.74,29.63,29.73,222606.0,24.6722,24.7304,24.6389,24.7221,222606.0
2020-11-02 12:25:00,29.74,29.78,29.69,29.77,297874.0,24.7304,24.7636,24.6888,24.7553,297874.0
2020-11-02 12:30:00,29.77,29.79,29.74,29.78,295593.0,24.7553,24.7719,24.7304,24.7636,295593.0
2020-11-02 12:35:00,29.78,29.83,29.73,29.73,387018.0,24.7636,24.8052,24.7221,24.7221,387018.0
2020-11-02 12:40:00,29.74,29.76,29.69,29.7,318914.0,24.7304,24.747,24.6888,24.6971,318914.0
2020-11-02 12:45:00,29.7,29.72,29.62,29.65,599272.0,24.6971,24.7137,24.6306,24.6555,599272.0
2020-11-02 12:50:00,29.65,29.75,29.63,29.73,285759.0,24.6555,24.7387,24.6389,24.7221,285759.0
2020-11-02 12:55:00,29.73,29.78,29.71,29.78,268880.0,24.7221,24.7636,24.7054,24.7636,268880.0
2020-11-02 13:00:00,29.78,29.79,29.67,29.71,371111.0,24.7636,24.7719,24.6722,24.7054,371111.0
2020-11-02 13:05:00,29.71,29.75,29.65,29.66,318377.0,24.7054,24.7387,24.6555,24.6638,318377.0
2020-11-02 13:10:00,29.67,29.68,29.61,29.62,216564.0,24.6722,24.6805,24.6223,24.6306,216564.0
2020-11-02 13:15:00,29.61,29.61,29.52,29.56,449954.0,24.6223,24.6223,24.5474,24.5807,449954.0
2020-11-02 13:20:00,29.56,29.57,29.47,29.55,651117.0,24.5807,24.589,24.5059,24.5724,651117.0
2020-11-02 13:25:00,29.56,29.56,29.49,29.55,307135.0,24.5807,24.5807,24.5225,24.5724,307135.0
2020-11-02 13:30:00,29.55,29.63,29.52,29.63,444532.0,24.5724,24.6389,24.5474,24.6389,444532.0
2020-11-02 13:35:00,29.63,29.63,29.53,29.55,364903.0,24.6389,24.6389,24.5557,24.5724,364903.0
2020-11-02 13:40:00,29.55,29.65,29.55,29.64,311999.0,24.5724,24.6555,24.5724,24.6472,311999.0
2020-11-02 13:45:00,29.64,29.71,29.63,29.64,347196.0,24.6472,24.7054,24.6389,24.6472,347196.0
2020-11-02 13:50:00,29.64,29.66,29.54,29.55,692730.0,24.6472,24.6638,24.5641,24.5724,692730.0
2020-11-02 13:55:00,29.55,29.62,29.53,29.59,194097.0,24.5724,24.6306,24.5557,24.6056,194097.0
2020-11-02 14:00:00,29.58,29.65,29.55,29.64,307679.0,24.5973,24.6555,24.5724,24.6472,307679.0
2020-11-02 14:05:00,29.64,29.73,29.63,29.72,357581.0,24.6472,24.7221,24.6389,24.7137,357581.0
2020-11-02 14:10:00,29.73,29.8,29.7,29.79,546343.0,24.7221,24.7803,24.6971,24.7719,546343.0
2020-11-02 14:15:00,29.78,29.8,29.71,29.75,406450.0,24.7636,24.7803,24.7054,24.7387,406450.0
2020-11-02 14:20:00,29.75,29.9,29.72,29.88,759705.0,24.7387,24.8634,24.7137,24.8468,759705.0
2020-11-02 14:25:00,29.87,29.93,29.86,29.93,358655.0,24.8385,24.8884,24.8302,24.8884,358655.0
2020-11-02 14:30:00,29.93,29.95,29.85,29.88,405715.0,24.8884,24.905,24.8218,24.8468,405715.0
2020-11-02 14:35:00,29.88,29.99,29.88,29.97,252749.0,24.8468,24.9383,24.8468,24.9216,252749.0
2020-11-02 14:40:00,29.98,30.02,29.93,30.01,466866.0,24.9299,24.9632,24.8884,24.9549,466866.0
2020-11-02 14:45:00,30.01,30.09,30.0,30.0,831608.0,24.9549,25.0214,24.9466,24.9466,831608.0
2020-11-02 14:50:00,30.0,30.02,29.91,29.91,519926.0,24.9466,24.9632,24.8717,24.8717,519926.0
2020-11-02 14:55:00,29.91,29.98,29.89,29.98,483850.0,24.8717,24.9299,24.8551,24.9299,483850.0
2020-11-02 15:00:00,29.98,30.05,29.95,29.98,503458.0,24.9299,24.9882,24.905,24.9299,503458.0
2020-11-02 15:05:00,29.98,29.99,29.91,29.94,328564.0,24.9299,24.9383,24.8717,24.8967,328564.0
2020-11-02 15:10:00,29.93,29.97,29.86,29.89,442109.0,24.8884,24.9216,24.8302,24.8551,442109.0
2020-11-02 15:15:00,29.9,29.97,29.88,29.95,568489.0,24.8634,24.9216,24.8468,24.905,568489.0
2020-11-02 15:20:00,29.95,29.99,29.9,29.9,404256.0,24.905,24.9383,24.8634,24.8634,404256.0
2020-11-02 15:25:00,29.91,29.91,29.85,29.88,422130.0,24.8717,24.8717,24.8218,24.8468,422130.0
2020-11-02 15:30:00,29.88,29.95,29.8,29.82,534368.0,24.8468,24.905,24.7803,24.7969,534368.0
2020-11-02 15:35:00,29.82,29.82,29.75,29.78,756027.0,24.7969,24.7969,24.7387,24.7636,756027.0
2020-11-02 15:40:00,29.78,29.79,29.68,29.69,325567.0,24.7636,24.7719,24.6805,24.6888,325567.0
2020-11-02 15:45:00,29.68,29.74,29.65,29.73,604655.0,24.6805,24.7304,24.6555,24.7221,604655.0
2020-11-02 15:50:00,29.72,29.75,29.63,29.65,1208276.0,24.7137,24.7387,24.6389,24.6555,1208276.0
2020-11-02 15:55:00,29.65,29.73,29.63,29.72,2214178.0,24.6555,24.7221,24.6389,24.7137,2214178.0
2020-11-03 09:30:00,30.2,30.22,30.01,30.1,1533071.0,25.1129,25.1295,24.9549,25.0297,1533071.0
2020-11-03 09:35:00,30.1,30.2,29.93,30.16,862260.0,25.0297,25.1129,24.8884,25.0796,862260.0
2020-11-03 09:40:00,30.15,30.17,29.96,30.06,522439.0,25.0713,25.0879,24.9133,24.9965,522439.0
2020-11-03 09:45:00,30.07,30.18,30.05,30.07,602847.0,25.0048,25.0963,24.9882,25.0048,602847.0
2020-11-03 09:50:00,30.07,30.17,30.0,30.14,1248623.0,25.0048,25.0879,24.9466,25.063,1248623.0
2020-11-03 09:55:00,30.14,30.15,30.03,30.05,633884.0,25.063,25.0713,24.9715,24.9882,633884.0
2020-11-03 10:00:00,30.05,30.11,30.02,30.1,495068.0,24.9882,25.038,24.9632,25.0297,495068.0
2020-11-03 10:05:00,30.1,30.13,29.96,29.98,765423.0,25.0297,25.0547,24.9133,24.9299,765423.0
2020-11-03 10:10:00,29.97,29.98,29.78,29.8,680377.0,24.9216,24.9299,24.7636,24.7803,680377.0
2020-11-03 10:15:00,29.8,29.94,29.76,29.92,600456.0,24.7803,24.8967,24.747,24.8801,600456.0
2020-11-03 10:20:00,29.92,29.92,29.77,29.78,458564.0,24.8801,24.8801,24.7553,24.7636,458564.0
2020-11-03 10:25:00,29.78,29.81,29.73,29.77,380934.0,24.7636,24.7886,24.7221,24.7553,380934.0
2020-11-03 10:30:00,29.77,29.78,29.67,29.7,350743.0,24.7553,24.7636,24.6722,24.6971,350743.0
2020-11-03 10:35:00,29.71,29.89,29.68,29.89,385686.0,24.7054,24.8551,24.6805,24.8551,385686.0
2020-11-03 10:40:00,29.89,29.92,29.81,29.88,386450.0,24.8551,24.8801,24.7886,24.8468,386450.0
2020-11-03 10:45:00,29.89,29.95,29.86,29.89,356575.0,24.8551,24.905,24.8302,24.8551,356575.0
2020-11-03 10:50:00,29.9,30.02,29.89,30.0,315888.0,24.8634,24.9632,24.8551,24.9466,315888.0
2020-11-03 10:55:00,30.02,30.04,29.93,29.96,381697.0,24.9632,24.9798,24.8884,24.9133,381697.0
2020-11-03 11:00:00,29.96,29.99,29.89,29.98,252457.0,24.9133,24.9383,24.8551,24.9299,252457.0
2020-11-03 11:05:00,29.98,29.98,29.85,29.88,254447.0,24.9299,24.9299,24.8218,24.8468,254447.0
2020-11-03 11:10:00,29.88,29.97,29.86,29.95,273946.0,24.8468,24.9216,24.8302,24.905,273946.0
2020-11-03 11:15:00,29.96,30.01,29.91,29.95,232310.0,24.9133,24.9549,24.8717,24.905,232310.0
2020-11-03 11:20:00,29.95,29.96,29.86,29.88,289465.0,24.905,24.9133,24.8302,24.8468,289465.0
2020-11-03 11:25:00,29.87,29.87,29.78,29.78,260739.0,24.8385,24.8385,24.7636,24.7636,260739.0
2020-11-03 11:30:00,29.79,29.79,29.69,29.73,497532.0,24.7719,24.7719,24.6888,24.7221,497532.0
2020-11-03 11:35:00,29.73,29.78,29.73,29.77,261727.0,24.7221,24.7636,24.7221,24.7553,261727.0
2020-11-03 11:40:00,29.76,29.84,29.72,29.78,979082.0,24.747,24.8135,24.7137,24.7636,979082.0
2020-11-03 11:45:00,29.79,29.79,29.67,29.69,423416.0,24.7719,24.7719,24.6722,24.6888,423416.0
2020-11-03 11:50:00,29.69,29.8,29.68,29.78,240939.0,24.6888,24.7803,24.6805,24.7636,240939.0
2020-11-03 11:55:00,29.78,29.82,29.74,29.75,296353.0,24.7636,24.7969,24.7304,24.7387,296353.0
2020-11-03 12:00:00,29.75,29.77,29.67,29.7,169056.0,24.7387,24.7553,24.6722,24.6971,169056.0
2020-11-03 12:05:00,29.69,29.8,29.69,29.79,252118.0,24.6888,24.7803,24.6888,24.7719,252118.0
2020-11-03 12:10:00,29.79,29.85,29.79,29.8,198073.0,24.7719,24.8218,24.7719,24.7803,198073.0
2020-11-03 12:15:00,29.81,29.81,29.71,29.73,184717.0,24.7886,24.7886,24.7054,24.7221,184717.0
2020-11-03 12:20:00,29.73,29.74,29.68,29.69,296266.0,24.7221,24.7304,24.6805,24.6888,296266.0
2020-11-03 12:25:00,29.69,29.69,29.59,29.6,385934.0,24.6888,24.6888,24.6056,24.614,385934.0
2020-11-03 12:30:00,29.6,29.61,29.56,29.59,163740.0,24.614,24.6223,24.5807,24.6056,163740.0
2020-11-03 12:35:00,29.59,29.61,29.56,29.58,243139.0,24.6056,24.6223,24.5807,24.5973,243139.0
2020-11-03 12:40:00,29.58,29.6,29.53,29.55,310685.0,24.5973,24.614,24.5557,24.5724,310685.0
2020-11-03 12:45:00,29.55,29.57,29.49,29.5,250352.0,24.5724,24.589,24.5225,24.5308,250352.0
2020-11-03 12:50:00,29.49,29.51,29.43,29.44,331244.0,24.5225,24.5391,24.4726,24.4809,331244.0
2020-11-03 12:55:00,29.45,29.46,29.36,29.41,256234.0,24.4892,24.4975,24.4144,24.456,256234.0
2020-11-03 13:00:00,29.41,29.48,29.39,29.46,193656.0,24.456,24.5142,24.4393,24.4975,193656.0
2020-11-03 13:05:00,29.45,29.52,29.43,29.48,461484.0,24.4892,24.5474,24.4726,24.5142,461484.0
2020-11-03 13:10:00,29.48,29.5,29.45,29.48,294088.0,24.5142,24.5308,24.4892,24.5142,294088.0
2020-11-03 13:15:00,29.48,29.5,29.41,29.42,155402.0,24.5142,24.5308,24.456,24.4643,155402.0
2020-11-03 13:20:00,29.42,29.45,29.39,29.45,170252.0,24.4643,24.4892,24.4393,24.4892,170252.0
2020-11-03 13:25:00,29.45,29.47,29.41,29.45,167985.0,24.4892,24.5059,24.456,24.4892,167985.0
2020-11-03 13:30:00,29.46,29.49,29.42,29.43,354425.0,24.4975,24.5225,24.4643,24.4726,354425.0
2020-11-03 13:35:00,29.43,29.46,29.36,29.37,254263.0,24.4726,24.4975,24.4144,24.4227,254263.0
2020-11-03 13:40:00,29.36,29.36,29.28,29.32,431801.0,24.4144,24.4144,24.3479,24.3811,431801.0
2020-11-03 13:45:00,29.32,29.35,29.28,29.28,308354.0,24.3811,24.4061,24.3479,24.3479,308354.0
2020-11-03 13:50:00,29.29,29.34,29.28,29.32,303519.0,24.3562,24.3977,24.3479,24.3811,303519.0
2020-11-03 13:55:00,29.31,29.35,29.26,29.34,288064.0,24.3728,24.4061,24.3312,24.3977,288064.0
2020-11-03 14:00:00,29.33,29.46,29.32,29.41,371936.0,24.3894,24.4975,24.3811,24.456,371936.0
2020-11-03 14:05:00,29.41,29.52,29.4,29.52,249094.0,24.456,24.5474,24.4476,24.5474,249094.0
2020-11-03 14:10:00,29.52,29.56,29.48,29.49,400397.0,24.5474,24.5807,24.5142,24.5225,400397.0
2020-11-03 14:15:00,29.48,29.49,29.43,29.46,184116.0,24.5142,24.5225,24.4726,24.4975,184116.0
2020-11-03 14:20:00,29.46,29.49,29.43,29.44,276042.0,24.4975,24.5225,24.4726,24.4809,276042.0
2020-11-03 14:25:00,29.44,29.46,29.41,29.41,308982.0,24.4809,24.4975,24.456,24.456,308982.0
2020-11-03 14:30:00,29.42,29.55,29.42,29.55,392819.0,24.4643,24.5724,24.4643,24.5724,392819.0
2020-11-03 14:35:00,29.54,29.55,29.49,29.51,270038.0,24.5641,24.5724,24.5225,24.5391,270038.0
2020-11-03 14:40:00,29.51,29.56,29.5,29.53,367391.0,24.5391,24.5807,24.5308,24.5557,367391.0
2020-11-03 14:45:00,29.53,29.6,29.52,29.58,356488.0,24.5557,24.614,24.5474,24.5973,356488.0
2020-11-03 14:50:00,29.58,29.6,29.56,29.58,292074.0,24.5973,24.614,24.5807,24.5973,292074.0
2020-11-03 14:55:00,29.58,29.61,29.56,29.58,417167.0,24.5973,24.6223,24.5807,24.5973,417167.0
2020-11-03 15:00:00,29.58,29.6,29.49,29.55,440091.0,24.5973,24.614,24.5225,24.5724,440091.0
2020-11-03 15:05:00,29.55,29.55,29.43,29.45,411408.0,24.5724,24.5724,24.4726,24.4892,411408.0
2020-11-03 15:10:00,29.45,29.49,29.42,29.44,519701.0,24.4892,24.5225,24.4643,24.4809,519701.0
2020-11-03 15:15:00,29.45,29.51,29.43,29.5,459447.0,24.4892,24.5391,24.4726,24.5308,459447.0
2020-11-03 15:20:00,29.5,29.51,29.37,29.41,769385.0,24.5308,24.5391,24.4227,24.456,769385.0
2020-11-03 15:25:00,29.41,29.51,29.41,29.49,411099.0,24.456,24.5391,24.456,24.5225,411099.0
2020-11-03 15:30:00,29.49,29.58,29.48,29.58,541753.0,24.5225,24.5973,24.5142,24.5973,541753.0
2020-11-03 15:35:00,29.58,29.62,29.54,29.59,536702.0,24.5973,24.6306,24.5641,24.6056,536702.0
2020-11-03 15:40:00,29.59,29.66,29.57,29.6,1033980.0,24.6056,24.6638,24.589,24.614,1033980.0
2020-11-03 15:45:00,29.59,29.67,29.58,29.66,659086.0,24.6056,24.6722,24.5973,24.6638,659086.0
2020-11-03 15:50:00,29.66,29.72,29.63,29.71,938374.0,24.6638,24.7137,24.6389,24.7054,938374.0
2020-11-03 15:55:00,29.71,29.71,29.51,29.52,1375265.0,24.7054,24.7054,24.5391,24.5474,1375265.0
2020-11-04 09:30:00,29.57,29.57,28.92,28.95,2821027.0,24.589,24.589,24.0485,24.0734,2821027.0
2020-11-04 09:35:00,28.96,29.1,28.77,28.93,1902682.0,24.0818,24.1982,23.9238,24.0568,1902682.0
2020-11-04 09:40:00,28.94,29.1,28.92,29.03,1145168.0,24.0651,24.1982,24.0485,24.14,1145168.0
2020-11-04 09:45:00,29.02,29.41,28.99,29.36,1229609.0,24.1317,24.456,24.1067,24.4144,1229609.0
2020-11-04 09:50:00,29.36,29.43,29.27,29.29,932686.0,24.4144,24.4726,24.3395,24.3562,932686.0
2020-11-04 09:55:00,29.29,29.39,29.15,29.39,604430.0,24.3562,24.4393,24.2398,24.4393,604430.0
2020-11-04 10:00:00,29.38,29.42,29.27,29.39,642243.0,24.431,24.4643,24.3395,24.4393,642243.0
2020-11-04 10:05:00,29.39,29.56,29.37,29.56,712313.0,24.4393,24.5807,24.4227,24.5807,712313.0
2020-11-04 10:10:00,29.56,29.57,29.46,29.46,512672.0,24.5807,24.589,24.4975,24.4975,512672.0
2020-11-04 10:15:00,29.46,29.65,29.4,29.65,601766.0,24.4975,24.6555,24.4476,24.6555,601766.0
2020-11-04 10:20:00,29.65,29.79,29.62,29.72,563124.0,24.6555,24.7719,24.6306,24.7137,563124.0
2020-11-04 10:25:00,29.72,29.8,29.58,29.74,442334.0,24.7137,24.7803,24.5973,24.7304,442334.0
2020-11-04 10:30:00,29.74,29.87,29.69,29.73,702149.0,24.7304,24.8385,24.6888,24.7221,702149.0
2020-11-04 10:35:00,29.72,29.76,29.67,29.75,389585.0,24.7137,24.747,24.6722,24.7387,389585.0
2020-11-04 10:40:00,29.75,29.8,29.67,29.77,519067.0,24.7387,24.7803,24.6722,24.7553,519067.0
2020-11-04 10:45:00,29.77,29.85,29.76,29.84,413459.0,24.7553,24.8218,24.747,24.8135,413459.0
2020-11-04 10:50:00,29.84,30.01,29.83,29.97,506695.0,24.8135,24.9549,24.8052,24.9216,506695.0
2020-11-04 10:55:00,29.97,30.08,29.95,30.02,446461.0,24.9216,25.0131,24.905,24.9632,446461.0
2020-11-04 11:00:00,30.01,30.09,29.99,30.05,363621.0,24.9549,25.0214,24.9383,24.9882,363621.0
2020-11-04 11:05:00,30.05,30.06,29.96,29.97,465961.0,24.9882,24.9965,24.9133,24.9216,465961.0
2020-11-04 11:10:00,29.96,29.97,29.89,29.9,347872.0,24.9133,24.9216,24.8551,24.8634,347872.0
2020-11-04 11:15:00,29.91,29.97,29.89,29.94,312291.0,24.8717,24.9216,24.8551,24.8967,312291.0
2020-11-04 11:20:00,29.95,29.99,29.89,29.98,347405.0,24.905,24.9383,24.8551,24.9299,347405.0
2020-11-04 11:25:00,29.98,30.01,29.92,29.98,345536.0,24.9299,24.9549,24.8801,24.9299,345536.0
2020-11-04 11:30:00,29.99,30.01,29.93,29.99,360162.0,24.9383,24.9549,24.8884,24.9383,360162.0
2020-11-04 11:35:00,29.99,30.12,29.99,30.08,513312.0,24.9383,25.0464,24.9383,25.0131,513312.0
2020-11-04 11:40:00,30.08,30.14,30.03,30.07,402442.0,25.0131,25.063,24.9715,25.0048,402442.0
2020-11-04 11:45:00,30.09,30.1,29.99,30.02,162244.0,25.0214,25.0297,24.9383,24.9632,162244.0
2020-11-04 11:50:00,30.02,30.06,30.0,30.05,193446.0,24.9632,24.9965,24.9466,24.9882,193446.0
2020-11-04 11:55:00,30.05,30.17,30.04,30.1,320339.0,24.9882,25.0879,24.9798,25.0297,320339.0
2020-11-04 12:00:00,30.09,30.12,30.04,30.11,227889.0,25.0214,25.0464,24.9798,25.038,227889.0
2020-11-04 12:05:00,30.1,30.16,30.08,30.1,297096.0,25.0297,25.0796,25.0131,25.0297,297096.0
2020-11-04 12:10:00,30.1,30.17,30.09,30.1,259317.0,25.0297,25.0879,25.0214,25.0297,259317.0
2020-11-04 12:15:00,30.1,30.15,30.1,30.14,399113.0,25.0297,25.0713,25.0297,25.063,399113.0
2020-11-04 12:20:00,30.15,30.28,30.14,30.26,878870.0,25.0713,25.1794,25.063,25.1628,878870.0
2020-11-04 12:25:00,30.26,30.27,30.16,30.19,548779.0,25.1628,25.1711,25.0796,25.1046,548779.0
2020-11-04 12:30:00,30.19,30.22,30.16,30.19,143016.0,25.1046,25.1295,25.0796,25.1046,143016.0
2020-11-04 12:35:00,30.2,30.22,30.16,30.18,154531.0,25.1129,25.1295,25.0796,25.0963,154531.0
2020-11-04 12:40:00,30.19,30.26,30.19,30.25,1151361.0,25.1046,25.1628,25.1046,25.1545,1151361.0
2020-11-04 12:45:00,30.26,30.27,30.16,30.18,663087.0,25.1628,25.1711,25.0796,25.0963,663087.0
2020-11-04 12:50:00,30.18,30.22,30.15,30.16,647365.0,25.0963,25.1295,25.0713,25.0796,647365.0
2020-11-04 12:55:00,30.16,30.2,30.13,30.13,184161.0,25.0796,25.1129,25.0547,25.0547,184161.0
2020-11-04 13:00:00,30.15,30.17,30.11,30.14,220956.0,25.0713,25.0879,25.038,25.063,220956.0
2020-11-04 13:05:00,30.14,30.25,30.14,30.22,218601.0,25.063,25.1545,25.063,25.1295,218601.0
2020-11-04 13:10:00,30.22,30.24,30.17,30.2,272287.0,25.1295,25.1461,25.0879,25.1129,272287.0
2020-11-04 13:15:00,30.2,30.21,30.08,30.08,338215.0,25.1129,25.1212,25.0131,25.0131,338215.0
2020-11-04 13:20:00,30.08,30.1,30.03,30.07,446907.0,25.0131,25.0297,24.9715,25.0048,446907.0
2020-11-04 13:25:00,30.07,30.15,30.05,30.12,249851.0,25.0048,25.0713,24.9882,25.0464,249851.0
2020-11-04 13:30:00,30.12,30.13,30.05,30.07,316299.0,25.0464,25.0547,24.9882,25.0048,316299.0
2020-11-04 13:35:00,30.08,30.11,30.04,30.08,328149.0,25.0131,25.038,24.9798,25.0131,328149.0
2020-11-04 13:40:00,30.09,30.1,29.98,30.01,422924.0,25.0214,25.0297,24.9299,24.9549,422924.0
2020-11-04 13:45:00,30.01,30.03,29.97,30.01,260440.0,24.9549,24.9715,24.9216,24.9549,260440.0
2020-11-04 13:50:00,30.01,30.02,29.94,29.96,265529.0,24.9549,24.9632,24.8967,24.9133,265529.0
2020-11-04 13:55:00,29.97,29.98,29.89,29.93,369015.0,24.9216,24.9299,24.8551,24.8884,369015.0
2020-11-04 14:00:00,29.93,29.99,29.87,29.88,261535.0,24.8884,24.9383,24.8385,24.8468,261535.0
2020-11-04 14:05:00,29.87,29.93,29.86,29.9,179586.0,24.8385,24.8884,24.8302,24.8634,179586.0
2020-11-04 14:10:00,29.91,29.94,29.87,29.87,183715.0,24.8717,24.8967,24.8385,24.8385,183715.0
2020-11-04 14:15:00,29.87,29.88,29.78,29.82,424555.0,24.8385,24.8468,24.7636,24.7969,424555.0
2020-11-04 14:20:00,29.82,29.85,29.76,29.8,561354.0,24.7969,24.8218,24.747,24.7803,561354.0
2020-11-04 14:25:00,29.8,29.85,29.78,29.84,124050.0,24.7803,24.8218,24.7636,24.8135,124050.0
2020-11-04 14:30:00,29.85,29.9,29.84,29.86,281589.0,24.8218,24.8634,24.8135,24.8302,281589.0
2020-11-04 14:35:00,29.87,29.87,29.79,29.8,248925.0,24.8385,24.8385,24.7719,24.7803,248925.0
2020-11-04 14:40:00,29.79,29.8,29.73,29.73,336395.0,24.7719,24.7803,24.7221,24.7221,336395.0
2020-11-04 14:45:00,29.74,29.77,29.7,29.72,314107.0,24.7304,24.7553,24.6971,24.7137,314107.0
2020-11-04 14:50:00,29.72,29.79,29.71,29.78,226263.0,24.7137,24.7719,24.7054,24.7636,226263.0
2020-11-04 14:55:00,29.78,29.82,29.76,29.78,282378.0,24.7636,24.7969,24.747,24.7636,282378.0
2020-11-04 15:00:00,29.79,29.84,29.72,29.72,371008.0,24.7719,24.8135,24.7137,24.7137,371008.0
2020-11-04 15:05:00,29.71,29.73,29.65,29.68,315325.0,24.7054,24.7221,24.6555,24.6805,315325.0
2020-11-04 15:10:00,29.67,29.69,29.59,29.61,495262.0,24.6722,24.6888,24.6056,24.6223,495262.0
2020-11-04 15:15:00,29.61,29.61,29.55,29.58,647148.0,24.6223,24.6223,24.5724,24.5973,647148.0
2020-11-04 15:20:00,29.58,29.61,29.56,29.61,369498.0,24.5973,24.6223,24.5807,24.6223,369498.0
2020-11-04 15:25:00,29.6,29.64,29.6,29.62,264330.0,24.614,24.6472,24.614,24.6306,264330.0
2020-11-04 15:30:00,29.62,29.72,29.61,29.72,429096.0,24.6306,24.7137,24.6223,24.7137,429096.0
2020-11-04 15:35:00,29.71,29.73,29.65,29.7,462718.0,24.7054,24.7221,24.6555,24.6971,462718.0
2020-11-04 15:40:00,29.69,29.76,29.68,29.74,383248.0,24.6888,24.747,24.6805,24.7304,383248.0
2020-11-04 15:45:00,29.74,29.78,29.67,29.71,787796.0,24.7304,24.7636,24.6722,24.7054,787796.0
2020-11-04 15:50:00,29.7,29.74,29.65,29.69,1098427.0,24.6971,24.7304,24.6555,24.6888,1098427.0
2020-11-04 15:55:00,29.69,29.69,29.54,29.58,2347255.0,24.6888,24.6888,24.5641,24.5973,2347255.0
2020-11-05 09:30:00,29.64,29.85,29.51,29.8,1003544.0,24.6472,24.8218,24.5391,24.7803,1003544.0
2020-11-05 09:35:00,29.8,29.84,29.61,29.66,770883.0,24.7803,24.8135,24.6223,24.6638,770883.0
2020-11-05 09:40:00,29.65,29.84,29.61,29.81,642732.0,24.6555,24.8135,24.6223,24.7886,642732.0
2020-11-05 09:45:00,29.81,29.97,29.8,29.87,717241.0,24.7886,24.9216,24.7803,24.8385,717241.0
2020-11-05 09:50:00,29.87,29.95,29.82,29.93,458883.0,24.8385,24.905,24.7969,24.8884,458883.0
2020-11-05 09:55:00,29.94,29.97,29.67,29.67,584713.0,24.8967,24.9216,24.6722,24.6722,584713.0
2020-11-05 10:00:00,29.68,29.76,29.66,29.69,349168.0,24.6805,24.747,24.6638,24.6888,349168.0
2020-11-05 10:05:00,29.69,29.77,29.68,29.71,457533.0,24.6888,24.7553,24.6805,24.7054,457533.0
2020-11-05 10:10:00,29.71,29.96,29.68,29.96,400260.0,24.7054,24.9133,24.6805,24.9133,400260.0
2020-11-05 10:15:00,29.96,30.07,29.93,30.06,427332.0,24.9133,25.0048,24.8884,24.9965,427332.0
2020-11-05 10:20:00,30.06,30.16,30.05,30.14,400623.0,24.9965,25.0796,24.9882,25.063,400623.0
2020-11-05 10:25:00,30.15,30.16,30.03,30.04,485063.0,25.0713,25.0796,24.9715,24.9798,485063.0
2020-11-05 10:30:00,30.04,30.05,29.95,29.99,409650.0,24.9798,24.9882,24.905,24.9383,409650.0
2020-11-05 10:35:00,29.98,30.01,29.83,29.84,888802.0,24.9299,24.9549,24.8052,24.8135,888802.0
2020-11-05 10:40:00,29.84,29.93,29.81,29.91,434736.0,24.8135,24.8884,24.7886,24.8717,434736.0
2020-11-05 10:45:00,29.92,30.07,29.92,29.96,391766.0,24.8801,25.0048,24.8801,24.9133,391766.0
2020-11-05 10:50:00,29.95,29.99,29.86,29.87,300523.0,24.905,24.9383,24.8302,24.8385,300523.0
2020-11-05 10:55:00,29.86,29.89,29.79,29.86,404220.0,24.8302,24.8551,24.7719,24.8302,404220.0
2020-11-05 11:00:00,29.86,29.86,29.76,29.79,253052.0,24.8302,24.8302,24.747,24.7719,253052.0
2020-11-05 11:05:00,29.78,29.8,29.72,29.78,324801.0,24.7636,24.7803,24.7137,24.7636,324801.0
2020-11-05 11:10:00,29.78,29.79,29.69,29.77,379896.0,24.7636,24.7719,24.6888,24.7553,379896.0
2020-11-05 11:15:00,29.76,29.86,29.76,29.83,233373.0,24.747,24.8302,24.747,24.8052,233373.0
2020-11-05 11:20:00,29.83,29.87,29.77,29.78,294011.0,24.8052,24.8385,24.7553,24.7636,294011.0
2020-11-05 11:25:00,29.78,29.78,29.72,29.74,360124.0,24.7636,24.7636,24.7137,24.7304,360124.0
2020-11-05 11:30:00,29.73,29.76,29.69,29.73,342116.0,24.7221,24.747,24.6888,24.7221,342116.0
2020-11-05 11:35:00,29.74,29.74,29.68,29.71,141450.0,24.7304,24.7304,24.6805,24.7054,141450.0
2020-11-05 11:40:00,29.7,29.78,29.69,29.78,253682.0,24.6971,24.7636,24.6888,24.7636,253682.0
2020-11-05 11:45:00,29.78,29.9,29.77,29.9,181046.0,24.7636,24.8634,24.7553,24.8634,181046.0
2020-11-05 11:50:00,29.9,29.94,29.89,29.91,253587.0,24.8634,24.8967,24.8551,24.8717,253587.0
2020-11-05 11:55:00,29.92,29.92,29.81,29.82,254560.0,24.8801,24.8801,24.7886,24.7969,254560.0
2020-11-05 12:00:00,29.82,29.85,29.77,29.84,280719.0,24.7969,24.8218,24.7553,24.8135,280719.0
2020-11-05 12:05:00,29.83,29.87,29.81,29.86,553922.0,24.8052,24.8385,24.7886,24.8302,553922.0
2020-11-05 12:10:00,29.87,29.87,29.79,29.8,259894.0,24.8385,24.8385,24.7719,24.7803,259894.0
2020-11-05 12:15:00,29.82,29.84,29.78,29.82,349200.0,24.7969,24.8135,24.7636,24.7969,349200.0
2020-11-05 12:20:00,29.83,29.85,29.75,29.78,400714.0,24.8052,24.8218,24.7387,24.7636,400714.0
2020-11-05 12:25:00,29.79,29.81,29.71,29.73,247308.0,24.7719,24.7886,24.7054,24.7221,247308.0
2020-11-05 12:30:00,29.73,29.76,29.71,29.72,205269.0,24.7221,24.747,24.7054,24.7137,205269.0
2020-11-05 12:35:00,29.72,29.82,29.69,29.8,228818.0,24.7137,24.7969,24.6888,24.7803,228818.0
2020-11-05 12:40:00,29.8,29.89,29.79,29.86,159621.0,24.7803,24.8551,24.7719,24.8302,159621.0
2020-11-05 12:45:00,29.87,29.88,29.81,29.82,134295.0,24.8385,24.8468,24.7886,24.7969,134295.0
2020-11-05 12:50:00,29.82,29.84,29.77,29.78,243728.0,24.7969,24.8135,24.7553,24.7636,243728.0
2020-11-05 12:55:00,29.78,29.88,29.76,29.87,183449.0,24.7636,24.8468,24.747,24.8385,183449.0
2020-11-05 13:00:00,29.88,29.96,29.87,29.93,540358.0,24.8468,24.9133,24.8385,24.8884,540358.0
2020-11-05 13:05:00,29.93,29.94,29.88,29.89,152567.0,24.8884,24.8967,24.8468,24.8551,152567.0
2020-11-05 13:10:00,29.9,29.92,29.85,29.91,225879.0,24.8634,24.8801,24.8218,24.8717,225879.0
2020-11-05 13:15:00,29.92,29.96,29.88,29.96,177925.0,24.8801,24.9133,24.8468,24.9133,177925.0
2020-11-05 13:20:00,29.96,29.96,29.9,29.92,162536.0,24.9133,24.9133,24.8634,24.8801,162536.0
2020-11-05 13:25:00,29.91,29.92,29.82,29.83,141934.0,24.8717,24.8801,24.7969,24.8052,141934.0
2020-11-05 13:30:00,29.83,29.89,29.82,29.89,146200.0,24.8052,24.8551,24.7969,24.8551,146200.0
2020-11-05 13:35:00,29.88,29.91,29.85,29.88,182160.0,24.8468,24.8717,24.8218,24.8468,182160.0
2020-11-05 13:40:00,29.88,29.96,29.85,29.95,213305.0,24.8468,24.9133,24.8218,24.905,213305.0
2020-11-05 13:45:00,29.94,29.95,29.86,29.87,166997.0,24.8967,24.905,24.8302,24.8385,166997.0
2020-11-05 13:50:00,29.88,29.9,29.84,29.88,223144.0,24.8468,24.8634,24.8135,24.8468,223144.0
2020-11-05 13:55:00,29.89,29.93,29.86,29.89,216258.0,24.8551,24.8884,24.8302,24.8551,216258.0
2020-11-05 14:00:00,29.89,29.94,29.87,29.93,222603.0,24.8551,24.8967,24.8385,24.8884,222603.0
2020-11-05 14:05:00,29.94,29.94,29.87,29.88,193034.0,24.8967,24.8967,24.8385,24.8468,193034.0
2020-11-05 14:10:00,29.87,29.92,29.85,29.87,229159.0,24.8385,24.8801,24.8218,24.8385,229159.0
2020-11-05 14:15:00,29.87,29.91,29.82,29.83,118584.0,24.8385,24.8717,24.7969,24.8052,118584.0
2020-11-05 14:20:00,29.83,29.85,29.79,29.8,166024.0,24.8052,24.8218,24.7719,24.7803,166024.0
2020-11-05 14:25:00,29.81,29.85,29.79,29.81,327319.0,24.7886,24.8218,24.7719,24.7886,327319.0
2020-11-05 14:30:00,29.81,29.85,29.79,29.8,210890.0,24.7886,24.8218,24.7719,24.7803,210890.0
2020-11-05 14:35:00,29.8,29.82,29.74,29.8,268799.0,24.7803,24.7969,24.7304,24.7803,268799.0
2020-11-05 14:40:00,29.8,29.87,29.77,29.83,310748.0,24.7803,24.8385,24.7553,24.8052,310748.0
2020-11-05 14:45:00,29.83,29.85,29.79,29.81,268795.0,24.8052,24.8218,24.7719,24.7886,268795.0
2020-11-05 14:50:00,29.8,29.82,29.75,29.77,137235.0,24.7803,24.7969,24.7387,24.7553,137235.0
2020-11-05 14:55:00,29.77,29.81,29.71,29.79,238623.0,24.7553,24.7886,24.7054,24.7719,238623.0
2020-11-05 15:00:00,29.79,29.82,29.76,29.8,304903.0,24.7719,24.7969,24.747,24.7803,304903.0
2020-11-05 15:05:00,29.79,29.8,29.76,29.78,267124.0,24.7719,24.7803,24.747,24.7636,267124.0
2020-11-05 15:10:00,29.78,29.84,29.78,29.79,547566.0,24.7636,24.8135,24.7636,24.7719,547566.0
2020-11-05 15:15:00,29.78,29.81,29.76,29.77,341146.0,24.7636,24.7886,24.747,24.7553,341146.0
2020-11-05 15:20:00,29.77,29.81,29.76,29.79,202070.0,24.7553,24.7886,24.747,24.7719,202070.0
2020-11-05 15:25:00,29.79,29.81,29.74,29.77,273547.0,24.7719,24.7886,24.7304,24.7553,273547.0
2020-11-05 15:30:00,29.77,29.77,29.65,29.67,615481.0,24.7553,24.7553,24.6555,24.6722,615481.0
2020-11-05 15:35:00,29.67,29.68,29.6,29.62,759557.0,24.6722,24.6805,24.614,24.6306,759557.0
2020-11-05 15:40:00,29.61,29.67,29.61,29.64,413037.0,24.6223,24.6722,24.6223,24.6472,413037.0
2020-11-05 15:45:00,29.63,29.63,29.59,29.61,831836.0,24.6389,24.6389,24.6056,24.6223,831836.0
2020-11-05 15:50:00,29.61,29.66,29.6,29.66,1182678.0,24.6223,24.6638,24.614,24.6638,1182678.0
2020-11-05 15:55:00,29.65,29.65,29.54,29.55,2068429.0,24.6555,24.6555,24.5641,24.5724,2068429.0
2020-11-06 09:30:00,29.57,29.68,29.46,29.6,1087487.0,24.589,24.6805,24.4975,24.614,1087487.0
2020-11-06 09:35:00,29.6,29.71,29.52,29.66,659941.0,24.614,24.7054,24.5474,24.6638,659941.0
2020-11-06 09:40:00,29.65,29.99,29.63,29.96,786455.0,24.6555,24.9383,24.6389,24.9133,786455.0
2020-11-06 09:45:00,29.97,30.01,29.86,29.86,696472.0,24.9216,24.9549,24.8302,24.8302,696472.0
2020-11-06 09:50:00,29.87,29.87,29.69,29.74,385496.0,24.8385,24.8385,24.6888,24.7304,385496.0
2020-11-06 09:55:00,29.74,29.85,29.71,29.77,453524.0,24.7304,24.8218,24.7054,24.7553,453524.0
2020-11-06 10:00:00,29.78,29.84,29.7,29.71,355579.0,24.7636,24.8135,24.6971,24.7054,355579.0
2020-11-06 10:05:00,29.69,29.75,29.65,29.73,507036.0,24.6888,24.7387,24.6555,24.7221,507036.0
2020-11-06 10:10:00,29.72,29.76,29.66,29.73,285292.0,24.7137,24.747,24.6638,24.7221,285292.0
2020-11-06 10:15:00,29.72,29.74,29.55,29.68,413510.0,24.7137,24.7304,24.5724,24.6805,413510.0
2020-11-06 10:20:00,29.69,29.79,29.65,29.79,485862.0,24.6888,24.7719,24.6555,24.7719,485862.0
2020-11-06 10:25:00,29.79,29.79,29.69,29.7,296326.0,24.7719,24.7719,24.6888,24.6971,296326.0
2020-11-06 10:30:00,29.7,29.7,29.54,29.57,338107.0,24.6971,24.6971,24.5641,24.589,338107.0
2020-11-06 10:35:00,29.56,29.64,29.53,29.58,458493.0,24.5807,24.6472,24.5557,24.5973,458493.0
2020-11-06 10:40:00,29.59,29.65,29.57,29.6,322420.0,24.6056,24.6555,24.589,24.614,322420.0
2020-11-06 10:45:00,29.59,29.65,29.5,29.55,359933.0,24.6056,24.6555,24.5308,24.5724,359933.0
2020-11-06 10:50:00,29.55,29.63,29.51,29.62,319655.0,24.5724,24.6389,24.5391,24.6306,319655.0
2020-11-06 10:55:00,29.63,29.64,29.36,29.44,617850.0,24.6389,24.6472,24.4144,24.4809,617850.0
2020-11-06 11:00:00,29.43,29.52,29.41,29.47,900290.0,24.4726,24.5474,24.456,24.5059,900290.0
2020-11-06 11:05:00,29.46,29.5,29.4,29.4,346254.0,24.4975,24.5308,24.4476,24.4476,346254.0
2020-11-06 11:10:00,29.41,29.41,29.31,29.34,334666.0,24.456,24.456,24.3728,24.3977,334666.0
2020-11-06 11:15:00,29.34,29.36,29.29,29.31,385730.0,24.3977,24.4144,24.3562,24.3728,385730.0
2020-11-06 11:20:00,29.31,29.34,29.22,29.25,372961.0,24.3728,24.3977,24.298,24.3229,372961.0
2020-11-06 11:25:00,29.24,29.31,29.22,29.29,370041.0,24.3146,24.3728,24.298,24.3562,370041.0
2020-11-06 11:30:00,29.29,29.3,29.23,29.27,271090.0,24.3562,24.3645,24.3063,24.3395,271090.0
2020-11-06 11:35:00,29.27,29.38,29.25,29.38,404400.0,24.3395,24.431,24.3229,24.431,404400.0
2020-11-06 11:40:00,29.38,29.44,29.37,29.41,295776.0,24.431,24.4809,24.4227,24.456,295776.0
2020-11-06 11:45:00,29.4,29.43,29.3,29.33,292871.0,24.4476,24.4726,24.3645,24.3894,292871.0
2020-11-06 11:50:00,29.33,29.35,29.3,29.34,234638.0,24.3894,24.4061,24.3645,24.3977,234638.0
2020-11-06 11:55:00,29.34,29.35,29.27,29.27,372669.0,24.3977,24.4061,24.3395,24.3395,372669.0
2020-11-06 12:00:00,29.27,29.29,29.2,29.22,310206.0,24.3395,24.3562,24.2813,24.298,310206.0
2020-11-06 12:05:00,29.21,29.21,29.15,29.18,367571.0,24.2896,24.2896,24.2398,24.2647,367571.0
2020-11-06 12:10:00,29.18,29.19,29.15,29.17,246620.0,24.2647,24.273,24.2398,24.2564,246620.0
2020-11-06 12:15:00,29.17,29.19,29.12,29.19,230591.0,24.2564,24.273,24.2148,24.273,230591.0
2020-11-06 12:20:00,29.19,29.23,29.13,29.15,329203.0,24.273,24.3063,24.2231,24.2398,329203.0
2020-11-06 12:25:00,29.15,29.27,29.14,29.27,299467.0,24.2398,24.3395,24.2314,24.3395,299467.0
2020-11-06 12:30:00,29.26,29.28,29.15,29.18,248188.0,24.3312,24.3479,24.2398,24.2647,248188.0
2020-11-06 12:35:00,29.18,29.2,29.13,29.15,152215.0,24.2647,24.2813,24.2231,24.2398,152215.0
2020-11-06 12:40:00,29.15,29.2,29.15,29.19,181268.0,24.2398,24.2813,24.2398,24.273,181268.0
2020-11-06 12:45:00,29.19,29.21,29.11,29.13,821258.0,24.273,24.2896,24.2065,24.2231,821258.0
2020-11-06 12:50:00,29.13,29.14,29.09,29.13,757785.0,24.2231,24.2314,24.1899,24.2231,757785.0
2020-11-06 12:55:00,29.14,29.14,29.04,29.05,388624.0,24.2314,24.2314,24.1483,24.1566,388624.0
2020-11-06 13:00:00,29.06,29.06,28.99,29.02,238723.0,24.1649,24.1649,24.1067,24.1317,238723.0
2020-11-06 13:05:00,29.02,29.02,28.92,28.94,661369.0,24.1317,24.1317,24.0485,24.0651,661369.0
2020-11-06 13:10:00,28.93,28.94,28.86,28.86,481450.0,24.0568,24.0651,23.9986,23.9986,481450.0
2020-11-06 13:15:00,28.86,28.99,28.85,28.98,619543.0,23.9986,24.1067,23.9903,24.0984,619543.0
2020-11-06 13:20:00,28.98,29.0,28.92,28.93,429047.0,24.0984,24.115,24.0485,24.0568,429047.0
2020-11-06 13:25:00,28.93,29.01,28.9,29.01,536606.0,24.0568,24.1233,24.0319,24.1233,536606.0
2020-11-06 13:30:00,29.0,29.03,28.96,29.01,283832.0,24.115,24.14,24.0818,24.1233,283832.0
2020-11-06 13:35:00,29.0,29.0,28.93,28.93,592501.0,24.115,24.115,24.0568,24.0568,592501.0
2020-11-06 13:40:00,28.93,28.96,28.9,28.93,201194.0,24.0568,24.0818,24.0319,24.0568,201194.0
2020-11-06 13:45:00,28.92,28.97,28.89,28.93,142050.0,24.0485,24.0901,24.0236,24.0568,142050.0
2020-11-06 13:50:00,28.93,28.95,28.9,28.9,135990.0,24.0568,24.0734,24.0319,24.0319,135990.0
2020-11-06 13:55:00,28.91,28.92,28.84,28.9,326950.0,24.0402,24.0485,23.982,24.0319,326950.0
2020-11-06 14:00:00,28.9,28.95,28.85,28.88,180246.0,24.0319,24.0734,23.9903,24.0152,180246.0
2020-11-06 14:05:00,28.88,28.94,28.88,28.9,111774.0,24.0152,24.0651,24.0152,24.0319,111774.0
2020-11-06 14:10:00,28.9,28.92,28.85,28.89,114552.0,24.0319,24.0485,23.9903,24.0236,114552.0
2020-11-06 14:15:00,28.89,28.98,28.88,28.98,139533.0,24.0236,24.0984,24.0152,24.0984,139533.0
2020-11-06 14:20:00,28.97,29.01,28.96,28.98,453816.0,24.0901,24.1233,24.0818,24.0984,453816.0
2020-11-06 14:25:00,28.97,29.05,28.97,28.99,311246.0,24.0901,24.1566,24.0901,24.1067,311246.0
2020-11-06 14:30:00,28.99,29.04,28.97,29.02,991049.0,24.1067,24.1483,24.0901,24.1317,991049.0
2020-11-06 14:35:00,29.01,29.02,28.91,28.92,276668.0,24.1233,24.1317,24.0402,24.0485,276668.0
2020-11-06 14:40:00,28.93,28.93,28.88,28.89,386725.0,24.0568,24.0568,24.0152,24.0236,386725.0
2020-11-06 14:45:00,28.9,28.96,28.89,28.93,420310.0,24.0319,24.0818,24.0236,24.0568,420310.0
2020-11-06 14:50:00,28.93,28.97,28.92,28.95,147187.0,24.0568,24.0901,24.0485,24.0734,147187.0
2020-11-06 14:55:00,28.94,28.97,28.89,28.91,219131.0,24.0651,24.0901,24.0236,24.0402,219131.0
2020-11-06 15:00:00,28.91,28.91,28.87,28.89,254815.0,24.0402,24.0402,24.0069,24.0236,254815.0
2020-11-06 15:05:00,28.88,28.9,28.84,28.87,240732.0,24.0152,24.0319,23.982,24.0069,240732.0
2020-11-06 15:10:00,28.86,28.91,28.84,28.85,217306.0,23.9986,24.0402,23.982,23.9903,217306.0
2020-11-06 15:15:00,28.85,28.86,28.81,28.83,174836.0,23.9903,23.9986,23.957,23.9737,174836.0
2020-11-06 15:20:00,28.83,28.86,28.81,28.82,255004.0,23.9737,23.9986,23.957,23.9653,255004.0
2020-11-06 15:25:00,28.83,28.93,28.81,28.93,333906.0,23.9737,24.0568,23.957,24.0568,333906.0
2020-11-06 15:30:00,28.93,29.0,28.91,28.97,372425.0,24.0568,24.115,24.0402,24.0901,372425.0
2020-11-06 15:35:00,28.96,28.97,28.9,28.91,268463.0,24.0818,24.0901,24.0319,24.0402,268463.0
2020-11-06 15:40:00,28.92,28.99,28.89,28.98,360162.0,24.0485,24.1067,24.0236,24.0984,360162.0
2020-11-06 15:45:00,28.99,29.1,28.98,29.09,564357.0,24.1067,24.1982,24.0984,24.1899,564357.0
2020-11-06 15:50:00,29.1,29.12,29.02,29.03,964728.0,24.1982,24.2148,24.1317,24.14,964728.0
2020-11-06 15:55:00,29.02,29.03,28.89,28.92,1390501.0,24.1317,24.14,24.0236,24.0485,1390501.0
2020-11-09 09:30:00,32.4,33.64,32.23,33.61,9605748.0,26.9423,27.9734,26.8009,27.9485,9605748.0
2020-11-09 09:35:00,33.6,33.79,33.41,33.59,6812453.0,27.9402,28.0982,27.7822,27.9318,6812453.0
2020-11-09 09:40:00,33.59,33.67,33.12,33.16,4456034.0,27.9318,27.9984,27.541,27.5743,4456034.0
2020-11-09 09:45:00,33.17,33.32,33.06,33.13,3499609.0,27.5826,27.7073,27.4911,27.5493,3499609.0
2020-11-09 09:50:00,33.12,33.2,32.96,33.14,3120866.0,27.541,27.6075,27.408,27.5576,3120866.0
2020-11-09 09:55:00,33.14,33.25,32.69,32.7,2415704.0,27.5576,27.6491,27.1835,27.1918,2415704.0
2020-11-09 10:00:00,32.7,32.95,32.69,32.88,1980686.0,27.1918,27.3997,27.1835,27.3414,1980686.0
2020-11-09 10:05:00,32.88,32.95,32.63,32.71,2566973.0,27.3414,27.3997,27.1336,27.2001,2566973.0
2020-11-09 10:10:00,32.71,32.78,32.53,32.64,2045741.0,27.2001,27.2583,27.0504,27.1419,2045741.0
2020-11-09 10:15:00,32.64,32.81,32.57,32.8,1063567.0,27.1419,27.2832,27.0837,27.2749,1063567.0
2020-11-09 10:20:00,32.8,32.9,32.62,32.63,1802696.0,27.2749,27.3581,27.1252,27.1336,1802696.0
2020-11-09 10:25:00,32.63,32.76,32.57,32.68,996914.0,27.1336,27.2417,27.0837,27.1751,996914.0
2020-11-09 10:30:00,32.67,32.8,32.58,32.66,972506.0,27.1668,27.2749,27.092,27.1585,972506.0
2020-11-09 10:35:00,32.65,32.75,32.6,32.69,1380984.0,27.1502,27.2333,27.1086,27.1835,1380984.0
2020-11-09 10:40:00,32.68,32.81,32.62,32.64,1049284.0,27.1751,27.2832,27.1252,27.1419,1049284.0
2020-11-09 10:45:00,32.63,32.68,32.44,32.56,1756071.0,27.1336,27.1751,26.9756,27.0753,1756071.0
2020-11-09 10:50:00,32.57,32.72,32.56,32.58,1020817.0,27.0837,27.2084,27.0753,27.092,1020817.0
2020-11-09 10:55:00,32.58,32.63,32.48,32.54,891080.0,27.092,27.1336,27.0088,27.0587,891080.0
2020-11-09 11:00:00,32.54,32.58,32.34,32.36,785636.0,27.0587,27.092,26.8924,26.909,785636.0
2020-11-09 11:05:00,32.37,32.58,32.36,32.51,791109.0,26.9174,27.092,26.909,27.0338,791109.0
2020-11-09 11:10:00,32.51,32.6,32.38,32.47,647739.0,27.0338,27.1086,26.9257,27.0005,647739.0
2020-11-09 11:15:00,32.47,32.62,32.4,32.41,827919.0,27.0005,27.1252,26.9423,26.9506,827919.0
2020-11-09 11:20:00,32.42,32.46,32.37,32.42,494515.0,26.9589,26.9922,26.9174,26.9589,494515.0
2020-11-09 11:25:00,32.42,32.57,32.4,32.57,480304.0,26.9589,27.0837,26.9423,27.0837,480304.0
2020-11-09 11:30:00,32.56,32.63,32.45,32.5,304720.0,27.0753,27.1336,26.9839,27.0255,304720.0
2020-11-09 11:35:00,32.51,32.6,32.48,32.52,328777.0,27.0338,27.1086,27.0088,27.0421,328777.0
2020-11-09 11:40:00,32.52,32.54,32.43,32.51,784195.0,27.0421,27.0587,26.9672,27.0338,784195.0
2020-11-09 11:45:00,32.5,32.61,32.49,32.61,369641.0,27.0255,27.1169,27.0171,27.1169,369641.0
2020-11-09 11:50:00,32.61,32.62,32.47,32.59,557199.0,27.1169,27.1252,27.0005,27.1003,557199.0
2020-11-09 11:55:00,32.59,32.73,32.59,32.72,621393.0,27.1003,27.2167,27.1003,27.2084,621393.0
2020-11-09 12:00:00,32.73,32.86,32.68,32.83,818394.0,27.2167,27.3248,27.1751,27.2999,818394.0
2020-11-09 12:05:00,32.84,32.96,32.81,32.94,747008.0,27.3082,27.408,27.2832,27.3913,747008.0
2020-11-09 12:10:00,32.94,33.02,32.88,32.99,897448.0,27.3913,27.4579,27.3414,27.4329,897448.0
2020-11-09 12:15:00,32.99,33.05,32.92,33.04,579016.0,27.4329,27.4828,27.3747,27.4745,579016.0
2020-11-09 12:20:00,33.05,33.19,33.03,33.16,656168.0,27.4828,27.5992,27.4662,27.5743,656168.0
2020-11-09 12:25:00,33.16,33.27,33.13,33.25,656841.0,27.5743,27.6658,27.5493,27.6491,656841.0
2020-11-09 12:30:00,33.25,33.3,33.19,33.3,536666.0,27.6491,27.6907,27.5992,27.6907,536666.0
2020-11-09 12:35:00,33.29,33.35,33.24,33.34,688605.0,27.6824,27.7323,27.6408,27.724,688605.0
2020-11-09 12:40:00,33.34,33.35,33.25,33.33,906056.0,27.724,27.7323,27.6491,27.7156,906056.0
2020-11-09 12:45:00,33.33,33.34,33.2,33.29,845374.0,27.7156,27.724,27.6075,27.6824,845374.0
2020-11-09 12:50:00,33.29,33.31,33.22,33.25,830019.0,27.6824,27.699,27.6242,27.6491,830019.0
2020-11-09 12:55:00,33.25,33.33,33.2,33.29,575168.0,27.6491,27.7156,27.6075,27.6824,575168.0
2020-11-09 13:00:00,33.29,33.47,33.27,33.47,629693.0,27.6824,27.8321,27.6658,27.8321,629693.0
2020-11-09 13:05:00,33.47,33.58,33.45,33.54,581638.0,27.8321,27.9235,27.8154,27.8903,581638.0
2020-11-09 13:10:00,33.54,33.56,33.45,33.54,320421.0,27.8903,27.9069,27.8154,27.8903,320421.0
2020-11-09 13:15:00,33.54,33.58,33.5,33.56,659911.0,27.8903,27.9235,27.857,27.9069,659911.0
2020-11-09 13:20:00,33.55,33.63,33.5,33.62,547072.0,27.8986,27.9651,27.857,27.9568,547072.0
2020-11-09 13:25:00,33.62,33.68,33.58,33.68,353711.0,27.9568,28.0067,27.9235,28.0067,353711.0
2020-11-09 13:30:00,33.68,33.71,33.6,33.61,468660.0,28.0067,28.0316,27.9402,27.9485,468660.0
2020-11-09 13:35:00,33.61,33.63,33.27,33.29,747226.0,27.9485,27.9651,27.6658,27.6824,747226.0
2020-11-09 13:40:00,33.29,33.39,33.2,33.34,1649061.0,27.6824,27.7655,27.6075,27.724,1649061.0
2020-11-09 13:45:00,33.35,33.4,33.29,33.34,610893.0,27.7323,27.7739,27.6824,27.724,610893.0
2020-11-09 13:50:00,33.34,33.42,33.29,33.38,875401.0,27.724,27.7905,27.6824,27.7572,875401.0
2020-11-09 13:55:00,33.39,33.46,33.31,33.41,527849.0,27.7655,27.8237,27.699,27.7822,527849.0
2020-11-09 14:00:00,33.41,33.47,33.37,33.42,757311.0,27.7822,27.8321,27.7489,27.7905,757311.0
2020-11-09 14:05:00,33.41,33.49,33.38,33.47,354500.0,27.7822,27.8487,27.7572,27.8321,354500.0
2020-11-09 14:10:00,33.46,33.58,33.37,33.55,482185.0,27.8237,27.9235,27.7489,27.8986,482185.0
2020-11-09 14:15:00,33.56,33.62,33.49,33.55,528943.0,27.9069,27.9568,27.8487,27.8986,528943.0
2020-11-09 14:20:00,33.55,33.56,33.3,33.38,623235.0,27.8986,27.9069,27.6907,27.7572,623235.0
2020-11-09 14:25:00,33.37,33.38,33.25,33.31,675491.0,27.7489,27.7572,27.6491,27.699,675491.0
2020-11-09 14:30:00,33.3,33.32,33.17,33.18,1193985.0,27.6907,27.7073,27.5826,27.5909,1193985.0
2020-11-09 14:35:00,33.18,33.36,33.14,33.32,1248326.0,27.5909,27.7406,27.5576,27.7073,1248326.0
2020-11-09 14:40:00,33.33,33.39,33.26,33.29,564169.0,27.7156,27.7655,27.6574,27.6824,564169.0
2020-11-09 14:45:00,33.3,33.31,33.19,33.27,474855.0,27.6907,27.699,27.5992,27.6658,474855.0
2020-11-09 14:50:00,33.27,33.3,33.2,33.26,346077.0,27.6658,27.6907,27.6075,27.6574,346077.0
2020-11-09 14:55:00,33.25,33.28,33.18,33.18,442342.0,27.6491,27.6741,27.5909,27.5909,442342.0
2020-11-09 15:00:00,33.18,33.3,33.16,33.29,449259.0,27.5909,27.6907,27.5743,27.6824,449259.0
2020-11-09 15:05:00,33.3,33.38,33.27,33.34,611736.0,27.6907,27.7572,27.6658,27.724,611736.0
2020-11-09 15:10:00,33.33,33.45,33.31,33.41,578738.0,27.7156,27.8154,27.699,27.7822,578738.0
2020-11-09 15:15:00,33.41,33.55,33.4,33.47,777866.0,27.7822,27.8986,27.7739,27.8321,777866.0
2020-11-09 15:20:00,33.47,33.55,33.39,33.52,1036305.0,27.8321,27.8986,27.7655,27.8736,1036305.0
2020-11-09 15:25:00,33.52,33.53,33.34,33.4,770062.0,27.8736,27.882,27.724,27.7739,770062.0
2020-11-09 15:30:00,33.4,33.56,33.37,33.55,763144.0,27.7739,27.9069,27.7489,27.8986,763144.0
2020-11-09 15:35:00,33.55,33.63,33.5,33.54,1018134.0,27.8986,27.9651,27.857,27.8903,1018134.0
2020-11-09 15:40:00,33.54,33.56,33.36,33.38,1435057.0,27.8903,27.9069,27.7406,27.7572,1435057.0
2020-11-09 15:45:00,33.38,33.38,33.24,33.26,1287257.0,27.7572,27.7572,27.6408,27.6574,1287257.0
2020-11-09 15:50:00,33.27,33.28,33.08,33.09,2629802.0,27.6658,27.6741,27.5078,27.5161,2629802.0
2020-11-09 15:55:00,33.09,33.1,32.98,33.06,3397107.0,27.5161,27.5244,27.4246,27.4911,3397107.0
2020-11-10 09:30:00,33.68,33.79,33.06,33.11,2711008.0,28.0067,28.0982,27.4911,27.5327,2711008.0
2020-11-10 09:35:00,33.1,33.31,32.98,33.22,2444751.0,27.5244,27.699,27.4246,27.6242,2444751.0
2020-11-10 09:40:00,33.23,33.29,33.03,33.27,1929353.0,27.6325,27.6824,27.4662,27.6658,1929353.0
2020-11-10 09:45:00,33.27,33.52,33.26,33.43,1131958.0,27.6658,27.8736,27.6574,27.7988,1131958.0
2020-11-10 09:50:00,33.42,33.54,33.33,33.39,1924546.0,27.7905,27.8903,27.7156,27.7655,1924546.0
2020-11-10 09:55:00,33.39,33.63,33.33,33.59,1077530.0,27.7655,27.9651,27.7156,27.9318,1077530.0
2020-11-10 10:00:00,33.59,33.63,33.45,33.56,730466.0,27.9318,27.9651,27.8154,27.9069,730466.0
2020-11-10 10:05:00,33.56,33.56,33.29,33.45,687223.0,27.9069,27.9069,27.6824,27.8154,687223.0
2020-11-10 10:10:00,33.46,33.66,33.45,33.62,756180.0,27.8237,27.9901,27.8154,27.9568,756180.0
2020-11-10 10:15:00,33.61,33.66,33.56,33.66,931230.0,27.9485,27.9901,27.9069,27.9901,931230.0
2020-11-10 10:20:00,33.65,33.68,33.47,33.59,1091553.0,27.9817,28.0067,27.8321,27.9318,1091553.0
2020-11-10 10:25:00,33.59,33.75,33.59,33.75,491837.0,27.9318,28.0649,27.9318,28.0649,491837.0
2020-11-10 10:30:00,33.75,33.75,33.53,33.61,1048109.0,28.0649,28.0649,27.882,27.9485,1048109.0
2020-11-10 10:35:00,33.61,33.62,33.38,33.39,737441.0,27.9485,27.9568,27.7572,27.7655,737441.0
2020-11-10 10:40:00,33.39,33.42,33.28,33.35,772356.0,27.7655,27.7905,27.6741,27.7323,772356.0
2020-11-10 10:45:00,33.34,33.46,33.26,33.34,611893.0,27.724,27.8237,27.6574,27.724,611893.0
2020-11-10 10:50:00,33.34,33.39,33.14,33.2,639433.0,27.724,27.7655,27.5576,27.6075,639433.0
2020-11-10 10:55:00,33.2,33.45,33.19,33.43,977628.0,27.6075,27.8154,27.5992,27.7988,977628.0
2020-11-10 11:00:00,33.43,33.57,33.41,33.56,852166.0,27.7988,27.9152,27.7822,27.9069,852166.0
2020-11-10 11:05:00,33.56,33.6,33.46,33.52,707621.0,27.9069,27.9402,27.8237,27.8736,707621.0
2020-11-10 11:10:00,33.51,33.57,33.45,33.56,427308.0,27.8653,27.9152,27.8154,27.9069,427308.0
2020-11-10 11:15:00,33.57,33.62,33.51,33.51,492792.0,27.9152,27.9568,27.8653,27.8653,492792.0
2020-11-10 11:20:00,33.51,33.51,33.36,33.37,648346.0,27.8653,27.8653,27.7406,27.7489,648346.0
2020-11-10 11:25:00,33.38,33.43,33.35,33.41,569620.0,27.7572,27.7988,27.7323,27.7822,569620.0
2020-11-10 11:30:00,33.4,33.42,33.29,33.38,719263.0,27.7739,27.7905,27.6824,27.7572,719263.0
2020-11-10 11:35:00,33.38,33.44,33.27,33.27,623463.0,27.7572,27.8071,27.6658,27.6658,623463.0
2020-11-10 11:40:00,33.27,33.33,33.2,33.29,636816.0,27.6658,27.7156,27.6075,27.6824,636816.0
2020-11-10 11:45:00,33.3,33.42,33.28,33.39,472288.0,27.6907,27.7905,27.6741,27.7655,472288.0
2020-11-10 11:50:00,33.39,33.51,33.37,33.49,654288.0,27.7655,27.8653,27.7489,27.8487,654288.0
2020-11-10 11:55:00,33.48,33.59,33.47,33.57,592093.0,27.8404,27.9318,27.8321,27.9152,592093.0
2020-11-10 12:00:00,33.57,33.57,33.47,33.51,1030809.0,27.9152,27.9152,27.8321,27.8653,1030809.0
2020-11-10 12:05:00,33.51,33.54,33.4,33.4,658023.0,27.8653,27.8903,27.7739,27.7739,658023.0
2020-11-10 12:10:00,33.4,33.52,33.4,33.52,554451.0,27.7739,27.8736,27.7739,27.8736,554451.0
2020-11-10 12:15:00,33.52,33.56,33.49,33.51,917336.0,27.8736,27.9069,27.8487,27.8653,917336.0
2020-11-10 12:20:00,33.51,33.58,33.48,33.49,998112.0,27.8653,27.9235,27.8404,27.8487,998112.0
2020-11-10 12:25:00,33.49,33.62,33.45,33.61,451491.0,27.8487,27.9568,27.8154,27.9485,451491.0
2020-11-10 12:30:00,33.61,33.64,33.52,33.55,320533.0,27.9485,27.9734,27.8736,27.8986,320533.0
2020-11-10 12:35:00,33.55,33.63,33.53,33.62,351927.0,27.8986,27.9651,27.882,27.9568,351927.0
2020-11-10 12:40:00,33.61,33.63,33.56,33.57,589200.0,27.9485,27.9651,27.9069,27.9152,589200.0
2020-11-10 12:45:00,33.57,33.61,33.55,33.59,362635.0,27.9152,27.9485,27.8986,27.9318,362635.0
2020-11-10 12:50:00,33.59,33.63,33.54,33.57,202214.0,27.9318,27.9651,27.8903,27.9152,202214.0
2020-11-10 12:55:00,33.58,33.59,33.53,33.55,207729.0,27.9235,27.9318,27.882,27.8986,207729.0
2020-11-10 13:00:00,33.55,33.56,33.4,33.42,690973.0,27.8986,27.9069,27.7739,27.7905,690973.0
2020-11-10 13:05:00,33.41,33.45,33.38,33.43,358619.0,27.7822,27.8154,27.7572,27.7988,358619.0
2020-11-10 13:10:00,33.44,33.51,33.43,33.45,337539.0,27.8071,27.8653,27.7988,27.8154,337539.0
2020-11-10 13:15:00,33.45,33.5,33.41,33.45,381616.0,27.8154,27.857,27.7822,27.8154,381616.0
2020-11-10 13:20:00,33.46,33.52,33.41,33.41,843851.0,27.8237,27.8736,27.7822,27.7822,843851.0
2020-11-10 13:25:00,33.41,33.44,33.38,33.44,498475.0,27.7822,27.8071,27.7572,27.8071,498475.0
2020-11-10 13:30:00,33.44,33.56,33.4,33.55,741383.0,27.8071,27.9069,27.7739,27.8986,741383.0
2020-11-10 13:35:00,33.55,33.56,33.45,33.5,325040.0,27.8986,27.9069,27.8154,27.857,325040.0
2020-11-10 13:40:00,33.5,33.53,33.46,33.51,737061.0,27.857,27.882,27.8237,27.8653,737061.0
2020-11-10 13:45:00,33.5,33.52,33.44,33.44,289785.0,27.857,27.8736,27.8071,27.8071,289785.0
2020-11-10 13:50:00,33.44,33.45,33.37,33.41,360310.0,27.8071,27.8154,27.7489,27.7822,360310.0
2020-11-10 13:55:00,33.41,33.58,33.41,33.56,721247.0,27.7822,27.9235,27.7822,27.9069,721247.0
2020-11-10 14:00:00,33.56,33.58,33.48,33.5,479095.0,27.9069,27.9235,27.8404,27.857,479095.0
2020-11-10 14:05:00,33.49,33.53,33.44,33.52,364057.0,27.8487,27.882,27.8071,27.8736,364057.0
2020-11-10 14:10:00,33.52,33.57,33.48,33.55,392620.0,27.8736,27.9152,27.8404,27.8986,392620.0
2020-11-10 14:15:00,33.55,33.6,33.49,33.54,402575.0,27.8986,27.9402,27.8487,27.8903,402575.0
2020-11-10 14:20:00,33.54,33.63,33.52,33.6,673876.0,27.8903,27.9651,27.8736,27.9402,673876.0
2020-11-10 14:25:00,33.6,33.7,33.59,33.69,896948.0,27.9402,28.0233,27.9318,28.015,896948.0
2020-11-10 14:30:00,33.68,33.76,33.68,33.72,894980.0,28.0067,28.0732,28.0067,28.0399,894980.0
2020-11-10 14:35:00,33.73,33.74,33.65,33.65,490100.0,28.0483,28.0566,27.9817,27.9817,490100.0
2020-11-10 14:40:00,33.65,33.69,33.58,33.65,912327.0,27.9817,28.015,27.9235,27.9817,912327.0
2020-11-10 14:45:00,33.66,33.67,33.59,33.6,669575.0,27.9901,27.9984,27.9318,27.9402,669575.0
2020-11-10 14:50:00,33.59,33.65,33.55,33.61,650301.0,27.9318,27.9817,27.8986,27.9485,650301.0
2020-11-10 14:55:00,33.62,33.76,33.61,33.73,905403.0,27.9568,28.0732,27.9485,28.0483,905403.0
2020-11-10 15:00:00,33.72,33.8,33.71,33.76,756136.0,28.0399,28.1065,28.0316,28.0732,756136.0
2020-11-10 15:05:00,33.76,33.8,33.73,33.75,465182.0,28.0732,28.1065,28.0483,28.0649,465182.0
2020-11-10 15:10:00,33.75,33.79,33.73,33.76,746505.0,28.0649,28.0982,28.0483,28.0732,746505.0
2020-11-10 15:15:00,33.76,33.86,33.76,33.83,716333.0,28.0732,28.1564,28.0732,28.1314,716333.0
2020-11-10 15:20:00,33.83,33.88,33.8,33.82,681809.0,28.1314,28.173,28.1065,28.1231,681809.0
2020-11-10 15:25:00,33.81,33.85,33.78,33.84,832460.0,28.1148,28.1481,28.0898,28.1397,832460.0
2020-11-10 15:30:00,33.84,33.91,33.81,33.91,1014055.0,28.1397,28.1979,28.1148,28.1979,1014055.0
2020-11-10 15:35:00,33.91,33.94,33.77,33.8,837499.0,28.1979,28.2229,28.0815,28.1065,837499.0
2020-11-10 15:40:00,33.8,33.91,33.79,33.88,889780.0,28.1065,28.1979,28.0982,28.173,889780.0
2020-11-10 15:45:00,33.88,33.95,33.88,33.94,1140227.0,28.173,28.2312,28.173,28.2229,1140227.0
2020-11-10 15:50:00,33.94,33.98,33.89,33.93,1805682.0,28.2229,28.2562,28.1813,28.2146,1805682.0
2020-11-10 15:55:00,33.94,34.09,33.93,34.09,5746302.0,28.2229,28.3476,28.2146,28.3476,5746302.0
2020-11-11 09:30:00,34.52,34.57,34.21,34.38,1354223.0,28.7052,28.7468,28.4474,28.5888,1354223.0
2020-11-11 09:35:00,34.39,34.41,34.22,34.31,1094530.0,28.5971,28.6137,28.4557,28.5306,1094530.0
2020-11-11 09:40:00,34.3,34.33,33.99,34.05,919043.0,28.5223,28.5472,28.2645,28.3144,919043.0
2020-11-11 09:45:00,34.06,34.29,34.06,34.23,933554.0,28.3227,28.5139,28.3227,28.464,933554.0
2020-11-11 09:50:00,34.23,34.32,34.07,34.29,871935.0,28.464,28.5389,28.331,28.5139,871935.0
2020-11-11 09:55:00,34.29,34.32,34.03,34.03,1023402.0,28.5139,28.5389,28.2977,28.2977,1023402.0
2020-11-11 10:00:00,34.02,34.09,33.93,34.06,915451.0,28.2894,28.3476,28.2146,28.3227,915451.0
2020-11-11 10:05:00,34.06,34.07,33.95,33.99,575532.0,28.3227,28.331,28.2312,28.2645,575532.0
2020-11-11 10:10:00,34.0,34.11,33.96,33.98,731085.0,28.2728,28.3643,28.2395,28.2562,731085.0
2020-11-11 10:15:00,33.98,34.06,33.95,34.01,963562.0,28.2562,28.3227,28.2312,28.2811,963562.0
2020-11-11 10:20:00,34.0,34.07,33.89,33.93,623735.0,28.2728,28.331,28.1813,28.2146,623735.0
2020-11-11 10:25:00,33.93,34.07,33.92,34.03,614844.0,28.2146,28.331,28.2063,28.2977,614844.0
2020-11-11 10:30:00,34.04,34.1,34.01,34.09,542014.0,28.306,28.3559,28.2811,28.3476,542014.0
2020-11-11 10:35:00,34.1,34.11,33.95,34.03,712363.0,28.3559,28.3643,28.2312,28.2977,712363.0
2020-11-11 10:40:00,34.02,34.04,33.94,33.96,538847.0,28.2894,28.306,28.2229,28.2395,538847.0
2020-11-11 10:45:00,33.97,34.02,33.93,33.98,742287.0,28.2478,28.2894,28.2146,28.2562,742287.0
2020-11-11 10:50:00,33.98,34.03,33.86,33.89,939265.0,28.2562,28.2977,28.1564,28.1813,939265.0
2020-11-11 10:55:00,33.88,33.91,33.84,33.85,366800.0,28.173,28.1979,28.1397,28.1481,366800.0
2020-11-11 11:00:00,33.85,33.87,33.77,33.77,645959.0,28.1481,28.1647,28.0815,28.0815,645959.0
2020-11-11 11:05:00,33.78,33.86,33.75,33.84,487080.0,28.0898,28.1564,28.0649,28.1397,487080.0
2020-11-11 11:10:00,33.84,33.84,33.76,33.83,361753.0,28.1397,28.1397,28.0732,28.1314,361753.0
2020-11-11 11:15:00,33.83,33.86,33.79,33.84,849640.0,28.1314,28.1564,28.0982,28.1397,849640.0
2020-11-11 11:20:00,33.84,33.89,33.79,33.87,539406.0,28.1397,28.1813,28.0982,28.1647,539406.0
2020-11-11 11:25:00,33.87,34.01,33.86,33.99,627996.0,28.1647,28.2811,28.1564,28.2645,627996.0
2020-11-11 11:30:00,34.0,34.02,33.88,33.89,290917.0,28.2728,28.2894,28.173,28.1813,290917.0
2020-11-11 11:35:00,33.89,33.93,33.86,33.86,466652.0,28.1813,28.2146,28.1564,28.1564,466652.0
2020-11-11 11:40:00,33.85,33.96,33.85,33.94,487754.0,28.1481,28.2395,28.1481,28.2229,487754.0
2020-11-11 11:45:00,33.93,33.93,33.85,33.86,322800.0,28.2146,28.2146,28.1481,28.1564,322800.0
2020-11-11 11:50:00,33.85,33.87,33.82,33.84,348907.0,28.1481,28.1647,28.1231,28.1397,348907.0
2020-11-11 11:55:00,33.83,33.86,33.82,33.83,350405.0,28.1314,28.1564,28.1231,28.1314,350405.0
2020-11-11 12:00:00,33.83,33.85,33.8,33.84,339935.0,28.1314,28.1481,28.1065,28.1397,339935.0
2020-11-11 12:05:00,33.84,33.84,33.7,33.77,472297.0,28.1397,28.1397,28.0233,28.0815,472297.0
2020-11-11 12:10:00,33.77,33.77,33.65,33.67,294198.0,28.0815,28.0815,27.9817,27.9984,294198.0
2020-11-11 12:15:00,33.68,33.74,33.66,33.73,323523.0,28.0067,28.0566,27.9901,28.0483,323523.0
2020-11-11 12:20:00,33.73,33.75,33.63,33.65,378471.0,28.0483,28.0649,27.9651,27.9817,378471.0
2020-11-11 12:25:00,33.64,33.73,33.64,33.68,368795.0,27.9734,28.0483,27.9734,28.0067,368795.0
2020-11-11 12:30:00,33.68,33.69,33.65,33.66,244663.0,28.0067,28.015,27.9817,27.9901,244663.0
2020-11-11 12:35:00,33.66,33.7,33.63,33.64,180693.0,27.9901,28.0233,27.9651,27.9734,180693.0
2020-11-11 12:40:00,33.64,33.71,33.63,33.69,227354.0,27.9734,28.0316,27.9651,28.015,227354.0
2020-11-11 12:45:00,33.69,33.73,33.68,33.72,190645.0,28.015,28.0483,28.0067,28.0399,190645.0
2020-11-11 12:50:00,33.72,33.76,33.69,33.72,216222.0,28.0399,28.0732,28.015,28.0399,216222.0
2020-11-11 12:55:00,33.73,33.82,33.72,33.76,248942.0,28.0483,28.1231,28.0399,28.0732,248942.0
2020-11-11 13:00:00,33.76,33.79,33.74,33.78,390626.0,28.0732,28.0982,28.0566,28.0898,390626.0
2020-11-11 13:05:00,33.77,33.78,33.72,33.74,224168.0,28.0815,28.0898,28.0399,28.0566,224168.0
2020-11-11 13:10:00,33.74,33.75,33.7,33.72,275891.0,28.0566,28.0649,28.0233,28.0399,275891.0
2020-11-11 13:15:00,33.72,33.77,33.69,33.77,526380.0,28.0399,28.0815,28.015,28.0815,526380.0
2020-11-11 13:20:00,33.76,33.87,33.76,33.83,504583.0,28.0732,28.1647,28.0732,28.1314,504583.0
2020-11-11 13:25:00,33.83,33.83,33.76,33.8,357820.0,28.1314,28.1314,28.0732,28.1065,357820.0
2020-11-11 13:30:00,33.8,33.9,33.76,33.9,897053.0,28.1065,28.1896,28.0732,28.1896,897053.0
2020-11-11 13:35:00,33.9,33.94,33.87,33.88,345817.0,28.1896,28.2229,28.1647,28.173,345817.0
2020-11-11 13:40:00,33.88,33.94,33.86,33.88,372330.0,28.173,28.2229,28.1564,28.173,372330.0
2020-11-11 13:45:00,33.88,33.91,33.87,33.9,221811.0,28.173,28.1979,28.1647,28.1896,221811.0
2020-11-11 13:50:00,33.9,33.92,33.86,33.9,205369.0,28.1896,28.2063,28.1564,28.1896,205369.0
2020-11-11 13:55:00,33.9,33.91,33.85,33.88,733001.0,28.1896,28.1979,28.1481,28.173,733001.0
2020-11-11 14:00:00,33.88,33.9,33.83,33.89,782992.0,28.173,28.1896,28.1314,28.1813,782992.0
2020-11-11 14:05:00,33.88,33.88,33.81,33.82,334316.0,28.173,28.173,28.1148,28.1231,334316.0
2020-11-11 14:10:00,33.81,33.86,33.8,33.84,235258.0,28.1148,28.1564,28.1065,28.1397,235258.0
2020-11-11 14:15:00,33.84,33.87,33.8,33.82,203353.0,28.1397,28.1647,28.1065,28.1231,203353.0
2020-11-11 14:20:00,33.82,33.86,33.79,33.81,407122.0,28.1231,28.1564,28.0982,28.1148,407122.0
2020-11-11 14:25:00,33.81,33.84,33.7,33.71,960562.0,28.1148,28.1397,28.0233,28.0316,960562.0
2020-11-11 14:30:00,33.71,33.75,33.69,33.7,884845.0,28.0316,28.0649,28.015,28.0233,884845.0
2020-11-11 14:35:00,33.7,33.71,33.65,33.66,668789.0,28.0233,28.0316,27.9817,27.9901,668789.0
2020-11-11 14:40:00,33.66,33.66,33.55,33.59,840502.0,27.9901,27.9901,27.8986,27.9318,840502.0
2020-11-11 14:45:00,33.59,33.62,33.52,33.54,348615.0,27.9318,27.9568,27.8736,27.8903,348615.0
2020-11-11 14:50:00,33.54,33.6,33.51,33.58,343652.0,27.8903,27.9402,27.8653,27.9235,343652.0
2020-11-11 14:55:00,33.58,33.68,33.56,33.66,254005.0,27.9235,28.0067,27.9069,27.9901,254005.0
2020-11-11 15:00:00,33.67,33.7,33.61,33.61,376185.0,27.9984,28.0233,27.9485,27.9485,376185.0
2020-11-11 15:05:00,33.61,33.64,33.56,33.59,338210.0,27.9485,27.9734,27.9069,27.9318,338210.0
2020-11-11 15:10:00,33.59,33.62,33.55,33.6,403867.0,27.9318,27.9568,27.8986,27.9402,403867.0
2020-11-11 15:15:00,33.6,33.65,33.58,33.6,442895.0,27.9402,27.9817,27.9235,27.9402,442895.0
2020-11-11 15:20:00,33.59,33.6,33.53,33.54,436553.0,27.9318,27.9402,27.882,27.8903,436553.0
2020-11-11 15:25:00,33.54,33.56,33.48,33.5,511658.0,27.8903,27.9069,27.8404,27.857,511658.0
2020-11-11 15:30:00,33.5,33.58,33.46,33.55,835580.0,27.857,27.9235,27.8237,27.8986,835580.0
2020-11-11 15:35:00,33.56,33.57,33.49,33.54,497166.0,27.9069,27.9152,27.8487,27.8903,497166.0
2020-11-11 15:40:00,33.54,33.59,33.52,33.57,677756.0,27.8903,27.9318,27.8736,27.9152,677756.0
2020-11-11 15:45:00,33.58,33.64,33.55,33.63,618000.0,27.9235,27.9734,27.8986,27.9651,618000.0
2020-11-11 15:50:00,33.64,33.72,33.63,33.72,724555.0,27.9734,28.0399,27.9651,28.0399,724555.0
2020-11-11 15:55:00,33.72,33.8,33.7,33.79,1643517.0,28.0399,28.1065,28.0233,28.0982,1643517.0
2020-11-12 09:30:00,33.18,33.32,33.09,33.18,1294432.0,27.5909,27.7073,27.5161,27.5909,1294432.0
2020-11-12 09:35:00,33.18,33.21,33.03,33.14,742291.0,27.5909,27.6159,27.4662,27.5576,742291.0
2020-11-12 09:40:00,33.13,33.19,33.1,33.17,661061.0,27.5493,27.5992,27.5244,27.5826,661061.0
2020-11-12 09:45:00,33.18,33.4,33.12,33.29,558795.0,27.5909,27.7739,27.541,27.6824,558795.0
2020-11-12 09:50:00,33.29,33.31,33.19,33.29,462428.0,27.6824,27.699,27.5992,27.6824,462428.0
2020-11-12 09:55:00,33.3,33.41,33.23,33.4,722627.0,27.6907,27.7822,27.6325,27.7739,722627.0
2020-11-12 10:00:00,33.39,33.41,33.25,33.34,556486.0,27.7655,27.7822,27.6491,27.724,556486.0
2020-11-12 10:05:00,33.35,33.54,33.35,33.52,583169.0,27.7323,27.8903,27.7323,27.8736,583169.0
2020-11-12 10:10:00,33.52,33.56,33.47,33.51,497368.0,27.8736,27.9069,27.8321,27.8653,497368.0
2020-11-12 10:15:00,33.51,33.66,33.49,33.64,493340.0,27.8653,27.9901,27.8487,27.9734,493340.0
2020-11-12 10:20:00,33.64,33.66,33.37,33.38,848413.0,27.9734,27.9901,27.7489,27.7572,848413.0
2020-11-12 10:25:00,33.38,33.42,33.34,33.37,329347.0,27.7572,27.7905,27.724,27.7489,329347.0
2020-11-12 10:30:00,33.38,33.46,33.36,33.41,326597.0,27.7572,27.8237,27.7406,27.7822,326597.0
2020-11-12 10:35:00,33.4,33.5,33.39,33.45,433692.0,27.7739,27.857,27.7655,27.8154,433692.0
2020-11-12 10:40:00,33.45,33.51,33.41,33.48,413086.0,27.8154,27.8653,27.7822,27.8404,413086.0
2020-11-12 10:45:00,33.48,33.49,33.43,33.44,256796.0,27.8404,27.8487,27.7988,27.8071,256796.0
2020-11-12 10:50:00,33.44,33.54,33.37,33.54,300998.0,27.8071,27.8903,27.7489,27.8903,300998.0
2020-11-12 10:55:00,33.53,33.55,33.47,33.53,312442.0,27.882,27.8986,27.8321,27.882,312442.0
2020-11-12 11:00:00,33.53,33.53,33.29,33.38,880508.0,27.882,27.882,27.6824,27.7572,880508.0
2020-11-12 11:05:00,33.39,33.48,33.36,33.45,491551.0,27.7655,27.8404,27.7406,27.8154,491551.0
2020-11-12 11:10:00,33.46,33.54,33.42,33.51,442534.0,27.8237,27.8903,27.7905,27.8653,442534.0
2020-11-12 11:15:00,33.52,33.56,33.49,33.53,210543.0,27.8736,27.9069,27.8487,27.882,210543.0
2020-11-12 11:20:00,33.53,33.6,33.5,33.57,208965.0,27.882,27.9402,27.857,27.9152,208965.0
2020-11-12 11:25:00,33.58,33.6,33.46,33.46,295683.0,27.9235,27.9402,27.8237,27.8237,295683.0
2020-11-12 11:30:00,33.46,33.55,33.45,33.48,224781.0,27.8237,27.8986,27.8154,27.8404,224781.0
2020-11-12 11:35:00,33.48,33.55,33.47,33.5,198678.0,27.8404,27.8986,27.8321,27.857,198678.0
2020-11-12 11:40:00,33.5,33.55,33.47,33.48,233718.0,27.857,27.8986,27.8321,27.8404,233718.0
2020-11-12 11:45:00,33.48,33.56,33.47,33.48,199130.0,27.8404,27.9069,27.8321,27.8404,199130.0
2020-11-12 11:50:00,33.48,33.55,33.48,33.48,248310.0,27.8404,27.8986,27.8404,27.8404,248310.0
2020-11-12 11:55:00,33.47,33.48,33.39,33.43,204276.0,27.8321,27.8404,27.7655,27.7988,204276.0
2020-11-12 12:00:00,33.43,33.43,33.34,33.34,208078.0,27.7988,27.7988,27.724,27.724,208078.0
2020-11-12 12:05:00,33.34,33.37,33.31,33.36,169320.0,27.724,27.7489,27.699,27.7406,169320.0
2020-11-12 12:10:00,33.36,33.4,33.35,33.4,329851.0,27.7406,27.7739,27.7323,27.7739,329851.0
2020-11-12 12:15:00,33.39,33.44,33.38,33.41,466914.0,27.7655,27.8071,27.7572,27.7822,466914.0
2020-11-12 12:20:00,33.42,33.48,33.39,33.45,197678.0,27.7905,27.8404,27.7655,27.8154,197678.0
2020-11-12 12:25:00,33.45,33.46,33.28,33.3,323770.0,27.8154,27.8237,27.6741,27.6907,323770.0
2020-11-12 12:30:00,33.31,33.33,33.26,33.27,194198.0,27.699,27.7156,27.6574,27.6658,194198.0
2020-11-12 12:35:00,33.27,33.27,33.17,33.18,251082.0,27.6658,27.6658,27.5826,27.5909,251082.0
2020-11-12 12:40:00,33.17,33.2,33.08,33.11,959147.0,27.5826,27.6075,27.5078,27.5327,959147.0
2020-11-12 12:45:00,33.11,33.14,33.01,33.01,474560.0,27.5327,27.5576,27.4495,27.4495,474560.0
2020-11-12 12:50:00,33.02,33.07,32.96,33.06,671767.0,27.4579,27.4994,27.408,27.4911,671767.0
2020-11-12 12:55:00,33.06,33.07,32.97,33.02,241695.0,27.4911,27.4994,27.4163,27.4579,241695.0
2020-11-12 13:00:00,33.02,33.04,32.95,32.98,267498.0,27.4579,27.4745,27.3997,27.4246,267498.0
2020-11-12 13:05:00,32.99,33.0,32.91,32.95,446848.0,27.4329,27.4412,27.3664,27.3997,446848.0
2020-11-12 13:10:00,32.96,32.98,32.84,32.92,230822.0,27.408,27.4246,27.3082,27.3747,230822.0
2020-11-12 13:15:00,32.92,32.92,32.75,32.84,385109.0,27.3747,27.3747,27.2333,27.3082,385109.0
2020-11-12 13:20:00,32.84,32.93,32.77,32.77,513041.0,27.3082,27.383,27.25,27.25,513041.0
2020-11-12 13:25:00,32.77,32.86,32.75,32.84,427520.0,27.25,27.3248,27.2333,27.3082,427520.0
2020-11-12 13:30:00,32.83,32.95,32.83,32.87,473790.0,27.2999,27.3997,27.2999,27.3331,473790.0
2020-11-12 13:35:00,32.86,32.94,32.81,32.92,385921.0,27.3248,27.3913,27.2832,27.3747,385921.0
2020-11-12 13:40:00,32.91,32.96,32.89,32.91,182986.0,27.3664,27.408,27.3498,27.3664,182986.0
2020-11-12 13:45:00,32.92,32.92,32.84,32.89,495133.0,27.3747,27.3747,27.3082,27.3498,495133.0
2020-11-12 13:50:00,32.89,32.94,32.85,32.88,222319.0,27.3498,27.3913,27.3165,27.3414,222319.0
2020-11-12 13:55:00,32.87,32.92,32.85,32.91,186249.0,27.3331,27.3747,27.3165,27.3664,186249.0
2020-11-12 14:00:00,32.91,32.96,32.86,32.87,209261.0,27.3664,27.408,27.3248,27.3331,209261.0
2020-11-12 14:05:00,32.88,32.9,32.78,32.79,293833.0,27.3414,27.3581,27.2583,27.2666,293833.0
2020-11-12 14:10:00,32.8,32.82,32.72,32.73,255296.0,27.2749,27.2916,27.2084,27.2167,255296.0
2020-11-12 14:15:00,32.73,32.76,32.64,32.64,406896.0,27.2167,27.2417,27.1419,27.1419,406896.0
2020-11-12 14:20:00,32.64,32.72,32.61,32.62,485522.0,27.1419,27.2084,27.1169,27.1252,485522.0
2020-11-12 14:25:00,32.63,32.66,32.6,32.62,466404.0,27.1336,27.1585,27.1086,27.1252,466404.0
2020-11-12 14:30:00,32.63,32.74,32.6,32.63,256106.0,27.1336,27.225,27.1086,27.1336,256106.0
2020-11-12 14:35:00,32.63,32.66,32.58,32.59,260759.0,27.1336,27.1585,27.092,27.1003,260759.0
2020-11-12 14:40:00,32.59,32.6,32.46,32.47,323627.0,27.1003,27.1086,26.9922,27.0005,323627.0
2020-11-12 14:45:00,32.46,32.51,32.45,32.45,208055.0,26.9922,27.0338,26.9839,26.9839,208055.0
2020-11-12 14:50:00,32.46,32.52,32.44,32.45,368131.0,26.9922,27.0421,26.9756,26.9839,368131.0
2020-11-12 14:55:00,32.45,32.53,32.43,32.49,407696.0,26.9839,27.0504,26.9672,27.0171,407696.0
2020-11-12 15:00:00,32.49,32.51,32.42,32.43,326906.0,27.0171,27.0338,26.9589,26.9672,326906.0
2020-11-12 15:05:00,32.43,32.43,32.34,32.42,572053.0,26.9672,26.9672,26.8924,26.9589,572053.0
2020-11-12 15:10:00,32.41,32.48,32.41,32.47,408308.0,26.9506,27.0088,26.9506,27.0005,408308.0
2020-11-12 15:15:00,32.48,32.58,32.45,32.56,413370.0,27.0088,27.092,26.9839,27.0753,413370.0
2020-11-12 15:20:00,32.55,32.62,32.54,32.59,491893.0,27.067,27.1252,27.0587,27.1003,491893.0
2020-11-12 15:25:00,32.58,32.59,32.49,32.51,350244.0,27.092,27.1003,27.0171,27.0338,350244.0
2020-11-12 15:30:00,32.51,32.53,32.42,32.43,466926.0,27.0338,27.0504,26.9589,26.9672,466926.0
2020-11-12 15:35:00,32.42,32.49,32.38,32.48,450552.0,26.9589,27.0171,26.9257,27.0088,450552.0
2020-11-12 15:40:00,32.48,32.51,32.44,32.5,532634.0,27.0088,27.0338,26.9756,27.0255,532634.0
2020-11-12 15:45:00,32.51,32.52,32.37,32.45,874317.0,27.0338,27.0421,26.9174,26.9839,874317.0
2020-11-12 15:50:00,32.45,32.61,32.44,32.59,1578430.0,26.9839,27.1169,26.9756,27.1003,1578430.0
2020-11-12 15:55:00,32.59,32.66,32.57,32.64,2286643.0,27.1003,27.1585,27.0837,27.1419,2286643.0
2020-11-13 09:30:00,32.94,33.16,32.9,33.07,1107139.0,27.3913,27.5743,27.3581,27.4994,1107139.0
2020-11-13 09:35:00,33.06,33.11,32.92,33.08,615868.0,27.4911,27.5327,27.3747,27.5078,615868.0
2020-11-13 09:40:00,33.07,33.22,33.05,33.15,745218.0,27.4994,27.6242,27.4828,27.566,745218.0
2020-11-13 09:45:00,33.15,33.28,33.09,33.26,585392.0,27.566,27.6741,27.5161,27.6574,585392.0
2020-11-13 09:50:00,33.27,33.3,33.13,33.24,976073.0,27.6658,27.6907,27.5493,27.6408,976073.0
2020-11-13 09:55:00,33.25,33.36,33.21,33.34,666646.0,27.6491,27.7406,27.6159,27.724,666646.0
2020-11-13 10:00:00,33.34,33.5,33.33,33.47,1543814.0,27.724,27.857,27.7156,27.8321,1543814.0
2020-11-13 10:05:00,33.48,33.53,33.38,33.52,1056288.0,27.8404,27.882,27.7572,27.8736,1056288.0
2020-11-13 10:10:00,33.53,33.61,33.44,33.47,807736.0,27.882,27.9485,27.8071,27.8321,807736.0
2020-11-13 10:15:00,33.47,33.52,33.42,33.5,585276.0,27.8321,27.8736,27.7905,27.857,585276.0
2020-11-13 10:20:00,33.49,33.57,33.43,33.55,667862.0,27.8487,27.9152,27.7988,27.8986,667862.0
2020-11-13 10:25:00,33.55,33.6,33.49,33.59,295975.0,27.8986,27.9402,27.8487,27.9318,295975.0
2020-11-13 10:30:00,33.59,33.62,33.52,33.54,301635.0,27.9318,27.9568,27.8736,27.8903,301635.0
2020-11-13 10:35:00,33.53,33.57,33.48,33.52,522755.0,27.882,27.9152,27.8404,27.8736,522755.0
2020-11-13 10:40:00,33.51,33.66,33.5,33.62,341157.0,27.8653,27.9901,27.857,27.9568,341157.0
2020-11-13 10:45:00,33.62,33.65,33.55,33.61,495752.0,27.9568,27.9817,27.8986,27.9485,495752.0
2020-11-13 10:50:00,33.61,33.68,33.59,33.63,186268.0,27.9485,28.0067,27.9318,27.9651,186268.0
2020-11-13 10:55:00,33.63,33.65,33.54,33.56,383111.0,27.9651,27.9817,27.8903,27.9069,383111.0
2020-11-13 11:00:00,33.56,33.62,33.53,33.54,328937.0,27.9069,27.9568,27.882,27.8903,328937.0
2020-11-13 11:05:00,33.55,33.58,33.45,33.52,273171.0,27.8986,27.9235,27.8154,27.8736,273171.0
2020-11-13 11:10:00,33.51,33.55,33.47,33.53,211762.0,27.8653,27.8986,27.8321,27.882,211762.0
2020-11-13 11:15:00,33.53,33.55,33.43,33.46,279607.0,27.882,27.8986,27.7988,27.8237,279607.0
2020-11-13 11:20:00,33.47,33.5,33.44,33.47,150764.0,27.8321,27.857,27.8071,27.8321,150764.0
2020-11-13 11:25:00,33.47,33.61,33.41,33.6,516829.0,27.8321,27.9485,27.7822,27.9402,516829.0
2020-11-13 11:30:00,33.6,33.63,33.57,33.59,286730.0,27.9402,27.9651,27.9152,27.9318,286730.0
2020-11-13 11:35:00,33.59,33.6,33.47,33.55,216993.0,27.9318,27.9402,27.8321,27.8986,216993.0
2020-11-13 11:40:00,33.54,33.62,33.54,33.62,234943.0,27.8903,27.9568,27.8903,27.9568,234943.0
2020-11-13 11:45:00,33.62,33.64,33.57,33.57,336193.0,27.9568,27.9734,27.9152,27.9152,336193.0
2020-11-13 11:50:00,33.57,33.59,33.53,33.55,218676.0,27.9152,27.9318,27.882,27.8986,218676.0
2020-11-13 11:55:00,33.55,33.58,33.5,33.54,223311.0,27.8986,27.9235,27.857,27.8903,223311.0
2020-11-13 12:00:00,33.54,33.59,33.53,33.57,325085.0,27.8903,27.9318,27.882,27.9152,325085.0
2020-11-13 12:05:00,33.57,33.6,33.54,33.57,171628.0,27.9152,27.9402,27.8903,27.9152,171628.0
2020-11-13 12:10:00,33.57,33.62,33.56,33.57,416479.0,27.9152,27.9568,27.9069,27.9152,416479.0
2020-11-13 12:15:00,33.58,33.63,33.57,33.62,183935.0,27.9235,27.9651,27.9152,27.9568,183935.0
2020-11-13 12:20:00,33.62,33.65,33.6,33.63,206427.0,27.9568,27.9817,27.9402,27.9651,206427.0
2020-11-13 12:25:00,33.63,33.67,33.62,33.66,208731.0,27.9651,27.9984,27.9568,27.9901,208731.0
2020-11-13 12:30:00,33.66,33.7,33.65,33.69,336640.0,27.9901,28.0233,27.9817,28.015,336640.0
2020-11-13 12:35:00,33.69,33.69,33.64,33.64,215249.0,28.015,28.015,27.9734,27.9734,215249.0
2020-11-13 12:40:00,33.65,33.67,33.6,33.61,147120.0,27.9817,27.9984,27.9402,27.9485,147120.0
2020-11-13 12:45:00,33.61,33.67,33.6,33.67,187475.0,27.9485,27.9984,27.9402,27.9984,187475.0
2020-11-13 12:50:00,33.67,33.73,33.66,33.73,199820.0,27.9984,28.0483,27.9901,28.0483,199820.0
2020-11-13 12:55:00,33.73,33.75,33.7,33.73,145622.0,28.0483,28.0649,28.0233,28.0483,145622.0
2020-11-13 13:00:00,33.74,33.78,33.71,33.77,148542.0,28.0566,28.0898,28.0316,28.0815,148542.0
2020-11-13 13:05:00,33.77,33.83,33.77,33.83,267070.0,28.0815,28.1314,28.0815,28.1314,267070.0
2020-11-13 13:10:00,33.84,33.84,33.73,33.75,300588.0,28.1397,28.1397,28.0483,28.0649,300588.0
2020-11-13 13:15:00,33.75,33.78,33.74,33.78,161598.0,28.0649,28.0898,28.0566,28.0898,161598.0
2020-11-13 13:20:00,33.77,33.78,33.73,33.75,372862.0,28.0815,28.0898,28.0483,28.0649,372862.0
2020-11-13 13:25:00,33.76,33.81,33.75,33.81,371047.0,28.0732,28.1148,28.0649,28.1148,371047.0
2020-11-13 13:30:00,33.81,33.81,33.75,33.79,150188.0,28.1148,28.1148,28.0649,28.0982,150188.0
2020-11-13 13:35:00,33.8,33.88,33.79,33.88,212415.0,28.1065,28.173,28.0982,28.173,212415.0
2020-11-13 13:40:00,33.88,33.91,33.86,33.9,144531.0,28.173,28.1979,28.1564,28.1896,144531.0
2020-11-13 13:45:00,33.9,33.92,33.85,33.9,205457.0,28.1896,28.2063,28.1481,28.1896,205457.0
2020-11-13 13:50:00,33.89,33.93,33.89,33.9,205485.0,28.1813,28.2146,28.1813,28.1896,205485.0
2020-11-13 13:55:00,33.9,33.91,33.87,33.87,174872.0,28.1896,28.1979,28.1647,28.1647,174872.0
2020-11-13 14:00:00,33.87,33.9,33.83,33.84,369776.0,28.1647,28.1896,28.1314,28.1397,369776.0
2020-11-13 14:05:00,33.85,33.89,33.84,33.88,191176.0,28.1481,28.1813,28.1397,28.173,191176.0
2020-11-13 14:10:00,33.88,33.91,33.84,33.85,261749.0,28.173,28.1979,28.1397,28.1481,261749.0
2020-11-13 14:15:00,33.85,33.88,33.82,33.87,273487.0,28.1481,28.173,28.1231,28.1647,273487.0
2020-11-13 14:20:00,33.87,33.94,33.86,33.88,416290.0,28.1647,28.2229,28.1564,28.173,416290.0
2020-11-13 14:25:00,33.88,33.93,33.88,33.92,509850.0,28.173,28.2146,28.173,28.2063,509850.0
2020-11-13 14:30:00,33.92,33.98,33.92,33.97,562295.0,28.2063,28.2562,28.2063,28.2478,562295.0
2020-11-13 14:35:00,33.97,34.02,33.94,33.99,373455.0,28.2478,28.2894,28.2229,28.2645,373455.0
2020-11-13 14:40:00,33.98,34.0,33.95,33.97,331362.0,28.2562,28.2728,28.2312,28.2478,331362.0
2020-11-13 14:45:00,33.97,33.99,33.87,33.88,405639.0,28.2478,28.2645,28.1647,28.173,405639.0
2020-11-13 14:50:00,33.88,33.93,33.87,33.92,339154.0,28.173,28.2146,28.1647,28.2063,339154.0
2020-11-13 14:55:00,33.91,33.99,33.9,33.96,324539.0,28.1979,28.2645,28.1896,28.2395,324539.0
2020-11-13 15:00:00,33.96,34.05,33.92,34.02,391054.0,28.2395,28.3144,28.2063,28.2894,391054.0
2020-11-13 15:05:00,34.02,34.03,33.94,33.95,359155.0,28.2894,28.2977,28.2229,28.2312,359155.0
2020-11-13 15:10:00,33.96,33.96,33.88,33.93,482316.0,28.2395,28.2395,28.173,28.2146,482316.0
2020-11-13 15:15:00,33.93,33.96,33.87,33.91,458009.0,28.2146,28.2395,28.1647,28.1979,458009.0
2020-11-13 15:20:00,33.9,33.91,33.85,33.88,422973.0,28.1896,28.1979,28.1481,28.173,422973.0
2020-11-13 15:25:00,33.88,33.89,33.85,33.88,320946.0,28.173,28.1813,28.1481,28.173,320946.0
2020-11-13 15:30:00,33.87,33.97,33.86,33.96,1043005.0,28.1647,28.2478,28.1564,28.2395,1043005.0
2020-11-13 15:35:00,33.96,33.99,33.95,33.99,480363.0,28.2395,28.2645,28.2312,28.2645,480363.0
2020-11-13 15:40:00,33.99,34.03,33.96,33.97,474353.0,28.2645,28.2977,28.2395,28.2478,474353.0
2020-11-13 15:45:00,33.98,34.02,33.94,33.95,642238.0,28.2562,28.2894,28.2229,28.2312,642238.0
2020-11-13 15:50:00,33.96,33.98,33.85,33.86,1058662.0,28.2395,28.2562,28.1481,28.1564,1058662.0
2020-11-13 15:55:00,33.86,33.92,33.84,33.9,2471190.0,28.1564,28.2063,28.1397,28.1896,2471190.0
2020-11-16 09:30:00,35.3,35.47,35.13,35.42,2277301.0,29.3538,29.4952,29.2124,29.4536,2277301.0
2020-11-16 09:35:00,35.41,35.44,35.14,35.14,861654.0,29.4453,29.4702,29.2208,29.2208,861654.0
2020-11-16 09:40:00,35.14,35.15,34.89,35.0,1044211.0,29.2208,29.2291,29.0129,29.1043,1044211.0
2020-11-16 09:45:00,35.0,35.06,34.93,34.94,928534.0,29.1043,29.1542,29.0461,29.0544,928534.0
2020-11-16 09:50:00,34.94,35.05,34.91,34.96,881451.0,29.0544,29.1459,29.0295,29.0711,881451.0
2020-11-16 09:55:00,34.96,35.16,34.88,35.15,765651.0,29.0711,29.2374,29.0046,29.2291,765651.0
2020-11-16 10:00:00,35.16,35.24,35.11,35.23,723162.0,29.2374,29.3039,29.1958,29.2956,723162.0
2020-11-16 10:05:00,35.24,35.37,35.19,35.36,566410.0,29.3039,29.412,29.2623,29.4037,566410.0
2020-11-16 10:10:00,35.36,35.5,35.35,35.46,586141.0,29.4037,29.5201,29.3954,29.4869,586141.0
2020-11-16 10:15:00,35.46,35.52,35.42,35.5,492824.0,29.4869,29.5367,29.4536,29.5201,492824.0
2020-11-16 10:20:00,35.49,35.59,35.49,35.55,1047274.0,29.5118,29.595,29.5118,29.5617,1047274.0
2020-11-16 10:25:00,35.55,35.59,35.46,35.48,591219.0,29.5617,29.595,29.4869,29.5035,591219.0
2020-11-16 10:30:00,35.48,35.53,35.41,35.47,402797.0,29.5035,29.5451,29.4453,29.4952,402797.0
2020-11-16 10:35:00,35.47,35.61,35.43,35.61,454941.0,29.4952,29.6116,29.4619,29.6116,454941.0
2020-11-16 10:40:00,35.6,35.67,35.59,35.61,566440.0,29.6033,29.6615,29.595,29.6116,566440.0
2020-11-16 10:45:00,35.61,35.65,35.58,35.63,349680.0,29.6116,29.6448,29.5866,29.6282,349680.0
2020-11-16 10:50:00,35.63,35.64,35.5,35.54,369892.0,29.6282,29.6365,29.5201,29.5534,369892.0
2020-11-16 10:55:00,35.53,35.63,35.52,35.63,394280.0,29.5451,29.6282,29.5367,29.6282,394280.0
2020-11-16 11:00:00,35.63,35.7,35.56,35.69,470256.0,29.6282,29.6864,29.57,29.6781,470256.0
2020-11-16 11:05:00,35.68,35.71,35.52,35.54,441054.0,29.6698,29.6947,29.5367,29.5534,441054.0
2020-11-16 11:10:00,35.53,35.56,35.46,35.53,438952.0,29.5451,29.57,29.4869,29.5451,438952.0
2020-11-16 11:15:00,35.53,35.68,35.53,35.68,230446.0,29.5451,29.6698,29.5451,29.6698,230446.0
2020-11-16 11:20:00,35.68,35.72,35.64,35.64,336720.0,29.6698,29.7031,29.6365,29.6365,336720.0
2020-11-16 11:25:00,35.64,35.73,35.6,35.72,380661.0,29.6365,29.7114,29.6033,29.7031,380661.0
2020-11-16 11:30:00,35.72,35.78,35.71,35.77,371510.0,29.7031,29.7529,29.6947,29.7446,371510.0
2020-11-16 11:35:00,35.76,35.78,35.7,35.78,311937.0,29.7363,29.7529,29.6864,29.7529,311937.0
2020-11-16 11:40:00,35.77,35.84,35.77,35.83,418677.0,29.7446,29.8028,29.7446,29.7945,418677.0
2020-11-16 11:45:00,35.84,35.89,35.8,35.87,449015.0,29.8028,29.8444,29.7696,29.8278,449015.0
2020-11-16 11:50:00,35.86,35.9,35.78,35.8,702114.0,29.8195,29.8527,29.7529,29.7696,702114.0
2020-11-16 11:55:00,35.8,35.88,35.79,35.82,448747.0,29.7696,29.8361,29.7613,29.7862,448747.0
2020-11-16 12:00:00,35.82,35.82,35.72,35.73,391972.0,29.7862,29.7862,29.7031,29.7114,391972.0
2020-11-16 12:05:00,35.73,35.82,35.69,35.8,420653.0,29.7114,29.7862,29.6781,29.7696,420653.0
2020-11-16 12:10:00,35.8,35.8,35.64,35.71,376508.0,29.7696,29.7696,29.6365,29.6947,376508.0
2020-11-16 12:15:00,35.71,35.75,35.67,35.68,324141.0,29.6947,29.728,29.6615,29.6698,324141.0
2020-11-16 12:20:00,35.68,35.73,35.66,35.68,254060.0,29.6698,29.7114,29.6532,29.6698,254060.0
2020-11-16 12:25:00,35.68,35.71,35.64,35.65,334517.0,29.6698,29.6947,29.6365,29.6448,334517.0
2020-11-16 12:30:00,35.65,35.7,35.64,35.68,147656.0,29.6448,29.6864,29.6365,29.6698,147656.0
2020-11-16 12:35:00,35.68,35.72,35.68,35.72,272938.0,29.6698,29.7031,29.6698,29.7031,272938.0
2020-11-16 12:40:00,35.72,35.73,35.67,35.69,246832.0,29.7031,29.7114,29.6615,29.6781,246832.0
2020-11-16 12:45:00,35.7,35.72,35.62,35.69,315227.0,29.6864,29.7031,29.6199,29.6781,315227.0
2020-11-16 12:50:00,35.69,35.75,35.68,35.69,554059.0,29.6781,29.728,29.6698,29.6781,554059.0
2020-11-16 12:55:00,35.69,35.79,35.68,35.74,368287.0,29.6781,29.7613,29.6698,29.7197,368287.0
2020-11-16 13:00:00,35.74,35.75,35.71,35.73,202983.0,29.7197,29.728,29.6947,29.7114,202983.0
2020-11-16 13:05:00,35.73,35.78,35.72,35.73,308455.0,29.7114,29.7529,29.7031,29.7114,308455.0
2020-11-16 13:10:00,35.72,35.75,35.68,35.75,313479.0,29.7031,29.728,29.6698,29.728,313479.0
2020-11-16 13:15:00,35.75,35.76,35.72,35.75,219768.0,29.728,29.7363,29.7031,29.728,219768.0
2020-11-16 13:20:00,35.75,35.79,35.72,35.78,343157.0,29.728,29.7613,29.7031,29.7529,343157.0
2020-11-16 13:25:00,35.77,35.78,35.73,35.75,289799.0,29.7446,29.7529,29.7114,29.728,289799.0
2020-11-16 13:30:00,35.74,35.76,35.7,35.76,621648.0,29.7197,29.7363,29.6864,29.7363,621648.0
2020-11-16 13:35:00,35.75,35.78,35.69,35.7,182249.0,29.728,29.7529,29.6781,29.6864,182249.0
2020-11-16 13:40:00,35.69,35.69,35.59,35.62,407932.0,29.6781,29.6781,29.595,29.6199,407932.0
2020-11-16 13:45:00,35.61,35.69,35.6,35.64,326721.0,29.6116,29.6781,29.6033,29.6365,326721.0
2020-11-16 13:50:00,35.65,35.72,35.64,35.7,716425.0,29.6448,29.7031,29.6365,29.6864,716425.0
2020-11-16 13:55:00,35.71,35.78,35.7,35.72,349847.0,29.6947,29.7529,29.6864,29.7031,349847.0
2020-11-16 14:00:00,35.71,35.78,35.69,35.78,222961.0,29.6947,29.7529,29.6781,29.7529,222961.0
2020-11-16 14:05:00,35.78,35.88,35.78,35.88,273967.0,29.7529,29.8361,29.7529,29.8361,273967.0
2020-11-16 14:10:00,35.87,35.93,35.86,35.91,420841.0,29.8278,29.8777,29.8195,29.861,420841.0
2020-11-16 14:15:00,35.91,35.93,35.87,35.9,208221.0,29.861,29.8777,29.8278,29.8527,208221.0
2020-11-16 14:20:00,35.9,35.95,35.9,35.92,227277.0,29.8527,29.8943,29.8527,29.8694,227277.0
2020-11-16 14:25:00,35.93,35.98,35.91,35.97,197337.0,29.8777,29.9193,29.861,29.9109,197337.0
2020-11-16 14:30:00,35.97,35.99,35.94,35.98,393856.0,29.9109,29.9276,29.886,29.9193,393856.0
2020-11-16 14:35:00,35.97,35.99,35.96,35.99,304683.0,29.9109,29.9276,29.9026,29.9276,304683.0
2020-11-16 14:40:00,35.98,36.04,35.97,36.04,422115.0,29.9193,29.9692,29.9109,29.9692,422115.0
2020-11-16 14:45:00,36.04,36.07,35.99,36.02,533356.0,29.9692,29.9941,29.9276,29.9525,533356.0
2020-11-16 14:50:00,36.02,36.13,36.01,36.13,404388.0,29.9525,30.044,29.9442,30.044,404388.0
2020-11-16 14:55:00,36.13,36.19,36.1,36.13,513589.0,30.044,30.0939,30.019,30.044,513589.0
2020-11-16 15:00:00,36.14,36.14,35.99,36.03,460754.0,30.0523,30.0523,29.9276,29.9608,460754.0
2020-11-16 15:05:00,36.03,36.04,35.95,36.02,460018.0,29.9608,29.9692,29.8943,29.9525,460018.0
2020-11-16 15:10:00,36.01,36.03,35.95,35.95,471411.0,29.9442,29.9608,29.8943,29.8943,471411.0
2020-11-16 15:15:00,35.95,35.98,35.91,35.94,766958.0,29.8943,29.9193,29.861,29.886,766958.0
2020-11-16 15:20:00,35.93,36.02,35.92,36.0,794142.0,29.8777,29.9525,29.8694,29.9359,794142.0
2020-11-16 15:25:00,36.01,36.03,35.88,35.92,1260414.0,29.9442,29.9608,29.8361,29.8694,1260414.0
2020-11-16 15:30:00,35.92,36.02,35.92,35.99,573637.0,29.8694,29.9525,29.8694,29.9276,573637.0
2020-11-16 15:35:00,35.98,35.99,35.9,35.94,723910.0,29.9193,29.9276,29.8527,29.886,723910.0
2020-11-16 15:40:00,35.95,36.03,35.94,36.02,608903.0,29.8943,29.9608,29.886,29.9525,608903.0
2020-11-16 15:45:00,36.02,36.12,36.02,36.1,890214.0,29.9525,30.0357,29.9525,30.019,890214.0
2020-11-16 15:50:00,36.09,36.1,36.03,36.04,1243798.0,30.0107,30.019,29.9608,29.9692,1243798.0
2020-11-16 15:55:00,36.04,36.15,36.0,36.14,2968419.0,29.9692,30.0606,29.9359,30.0523,2968419.0
2020-11-17 09:30:00,35.64,35.66,35.36,35.46,1517935.0,29.6365,29.6532,29.4037,29.4869,1517935.0
2020-11-17 09:35:00,35.47,35.49,35.24,35.29,1215071.0,29.4952,29.5118,29.3039,29.3455,1215071.0
2020-11-17 09:40:00,35.29,35.42,35.22,35.4,871723.0,29.3455,29.4536,29.2873,29.437,871723.0
2020-11-17 09:45:00,35.41,35.53,35.34,35.48,605680.0,29.4453,29.5451,29.3871,29.5035,605680.0
2020-11-17 09:50:00,35.48,35.53,35.31,35.32,780383.0,29.5035,29.5451,29.3621,29.3704,780383.0
2020-11-17 09:55:00,35.32,35.36,35.2,35.22,893706.0,29.3704,29.4037,29.2706,29.2873,893706.0
2020-11-17 10:00:00,35.22,35.3,35.17,35.22,402842.0,29.2873,29.3538,29.2457,29.2873,402842.0
2020-11-17 10:05:00,35.22,35.32,35.18,35.31,492818.0,29.2873,29.3704,29.254,29.3621,492818.0
2020-11-17 10:10:00,35.31,35.45,35.3,35.44,288730.0,29.3621,29.4785,29.3538,29.4702,288730.0
2020-11-17 10:15:00,35.44,35.55,35.42,35.52,356185.0,29.4702,29.5617,29.4536,29.5367,356185.0
2020-11-17 10:20:00,35.53,35.7,35.53,35.66,751464.0,29.5451,29.6864,29.5451,29.6532,751464.0
2020-11-17 10:25:00,35.66,35.73,35.64,35.73,290059.0,29.6532,29.7114,29.6365,29.7114,290059.0
2020-11-17 10:30:00,35.73,35.76,35.62,35.73,496195.0,29.7114,29.7363,29.6199,29.7114,496195.0
2020-11-17 10:35:00,35.73,35.76,35.68,35.69,235745.0,29.7114,29.7363,29.6698,29.6781,235745.0
2020-11-17 10:40:00,35.7,35.76,35.62,35.74,491587.0,29.6864,29.7363,29.6199,29.7197,491587.0
2020-11-17 10:45:00,35.74,35.81,35.74,35.75,314942.0,29.7197,29.7779,29.7197,29.728,314942.0
2020-11-17 10:50:00,35.76,35.86,35.74,35.85,862453.0,29.7363,29.8195,29.7197,29.8112,862453.0
2020-11-17 10:55:00,35.85,35.93,35.8,35.89,286290.0,29.8112,29.8777,29.7696,29.8444,286290.0
2020-11-17 11:00:00,35.89,35.96,35.85,35.95,289312.0,29.8444,29.9026,29.8112,29.8943,289312.0
2020-11-17 11:05:00,35.94,35.97,35.89,35.95,234638.0,29.886,29.9109,29.8444,29.8943,234638.0
2020-11-17 11:10:00,35.95,36.09,35.95,36.05,340449.0,29.8943,30.0107,29.8943,29.9775,340449.0
2020-11-17 11:15:00,36.05,36.1,36.01,36.07,851077.0,29.9775,30.019,29.9442,29.9941,851077.0
2020-11-17 11:20:00,36.07,36.21,36.06,36.21,781243.0,29.9941,30.1105,29.9858,30.1105,781243.0
2020-11-17 11:25:00,36.2,36.21,36.06,36.17,424994.0,30.1022,30.1105,29.9858,30.0773,424994.0
2020-11-17 11:30:00,36.17,36.23,36.14,36.18,272888.0,30.0773,30.1271,30.0523,30.0856,272888.0
2020-11-17 11:35:00,36.18,36.23,36.16,36.19,161687.0,30.0856,30.1271,30.0689,30.0939,161687.0
2020-11-17 11:40:00,36.19,36.21,36.06,36.07,369818.0,30.0939,30.1105,29.9858,29.9941,369818.0
2020-11-17 11:45:00,36.07,36.15,36.05,36.13,298441.0,29.9941,30.0606,29.9775,30.044,298441.0
2020-11-17 11:50:00,36.13,36.16,36.01,36.05,224164.0,30.044,30.0689,29.9442,29.9775,224164.0
2020-11-17 11:55:00,36.05,36.15,36.04,36.1,257889.0,29.9775,30.0606,29.9692,30.019,257889.0
2020-11-17 12:00:00,36.1,36.15,36.06,36.08,267410.0,30.019,30.0606,29.9858,30.0024,267410.0
2020-11-17 12:05:00,36.08,36.11,36.01,36.02,259634.0,30.0024,30.0274,29.9442,29.9525,259634.0
2020-11-17 12:10:00,36.02,36.15,35.99,36.14,413989.0,29.9525,30.0606,29.9276,30.0523,413989.0
2020-11-17 12:15:00,36.13,36.23,36.13,36.2,191891.0,30.044,30.1271,30.044,30.1022,191891.0
2020-11-17 12:20:00,36.2,36.37,36.19,36.35,359465.0,30.1022,30.2436,30.0939,30.2269,359465.0
2020-11-17 12:25:00,36.35,36.35,36.26,36.32,180834.0,30.2269,30.2269,30.1521,30.202,180834.0
2020-11-17 12:30:00,36.32,36.34,36.26,36.27,210042.0,30.202,30.2186,30.1521,30.1604,210042.0
2020-11-17 12:35:00,36.27,36.33,36.25,36.29,196819.0,30.1604,30.2103,30.1438,30.177,196819.0
2020-11-17 12:40:00,36.3,36.33,36.26,36.29,203069.0,30.1854,30.2103,30.1521,30.177,203069.0
2020-11-17 12:45:00,36.29,36.29,36.24,36.25,159612.0,30.177,30.177,30.1355,30.1438,159612.0
2020-11-17 12:50:00,36.24,36.29,36.22,36.27,245616.0,30.1355,30.177,30.1188,30.1604,245616.0
2020-11-17 12:55:00,36.27,36.28,36.17,36.22,267406.0,30.1604,30.1687,30.0773,30.1188,267406.0
2020-11-17 13:00:00,36.22,36.24,36.19,36.2,186083.0,30.1188,30.1355,30.0939,30.1022,186083.0
2020-11-17 13:05:00,36.21,36.23,36.14,36.16,147625.0,30.1105,30.1271,30.0523,30.0689,147625.0
2020-11-17 13:10:00,36.15,36.18,36.12,36.18,147925.0,30.0606,30.0856,30.0357,30.0856,147925.0
2020-11-17 13:15:00,36.17,36.24,36.16,36.2,340651.0,30.0773,30.1355,30.0689,30.1022,340651.0
2020-11-17 13:20:00,36.2,36.2,36.09,36.1,304451.0,30.1022,30.1022,30.0107,30.019,304451.0
2020-11-17 13:25:00,36.1,36.17,36.09,36.14,204719.0,30.019,30.0773,30.0107,30.0523,204719.0
2020-11-17 13:30:00,36.14,36.14,36.1,36.13,165606.0,30.0523,30.0523,30.019,30.044,165606.0
2020-11-17 13:35:00,36.13,36.27,36.12,36.26,278352.0,30.044,30.1604,30.0357,30.1521,278352.0
2020-11-17 13:40:00,36.26,36.33,36.26,36.31,277730.0,30.1521,30.2103,30.1521,30.1937,277730.0
2020-11-17 13:45:00,36.3,36.31,36.22,36.25,152617.0,30.1854,30.1937,30.1188,30.1438,152617.0
2020-11-17 13:50:00,36.25,36.25,36.14,36.15,293581.0,30.1438,30.1438,30.0523,30.0606,293581.0
2020-11-17 13:55:00,36.15,36.19,36.12,36.19,169579.0,30.0606,30.0939,30.0357,30.0939,169579.0
2020-11-17 14:00:00,36.19,36.27,36.18,36.26,429954.0,30.0939,30.1604,30.0856,30.1521,429954.0
2020-11-17 14:05:00,36.26,36.3,36.25,36.29,307233.0,30.1521,30.1854,30.1438,30.177,307233.0
2020-11-17 14:10:00,36.29,36.42,36.29,36.4,598528.0,30.177,30.2851,30.177,30.2685,598528.0
2020-11-17 14:15:00,36.4,36.41,36.36,36.36,147546.0,30.2685,30.2768,30.2352,30.2352,147546.0
2020-11-17 14:20:00,36.36,36.4,36.34,36.36,258999.0,30.2352,30.2685,30.2186,30.2352,258999.0
2020-11-17 14:25:00,36.37,36.38,36.31,36.35,119267.0,30.2436,30.2519,30.1937,30.2269,119267.0
2020-11-17 14:30:00,36.36,36.38,36.3,36.32,181328.0,30.2352,30.2519,30.1854,30.202,181328.0
2020-11-17 14:35:00,36.33,36.35,36.29,36.32,313035.0,30.2103,30.2269,30.177,30.202,313035.0
2020-11-17 14:40:00,36.32,36.39,36.31,36.38,261972.0,30.202,30.2602,30.1937,30.2519,261972.0
2020-11-17 14:45:00,36.37,36.42,36.36,36.4,203242.0,30.2436,30.2851,30.2352,30.2685,203242.0
2020-11-17 14:50:00,36.4,36.43,36.39,36.41,185398.0,30.2685,30.2935,30.2602,30.2768,185398.0
2020-11-17 14:55:00,36.41,36.48,36.4,36.42,359904.0,30.2768,30.335,30.2685,30.2851,359904.0
2020-11-17 15:00:00,36.41,36.42,36.34,36.36,277677.0,30.2768,30.2851,30.2186,30.2352,277677.0
2020-11-17 15:05:00,36.36,36.38,36.3,36.31,300419.0,30.2352,30.2519,30.1854,30.1937,300419.0
2020-11-17 15:10:00,36.31,36.33,36.21,36.23,372965.0,30.1937,30.2103,30.1105,30.1271,372965.0
2020-11-17 15:15:00,36.23,36.25,36.18,36.23,472737.0,30.1271,30.1438,30.0856,30.1271,472737.0
2020-11-17 15:20:00,36.22,36.25,36.14,36.18,793200.0,30.1188,30.1438,30.0523,30.0856,793200.0
2020-11-17 15:25:00,36.18,36.25,36.17,36.2,538956.0,30.0856,30.1438,30.0773,30.1022,538956.0
2020-11-17 15:30:00,36.2,36.22,36.17,36.18,474588.0,30.1022,30.1188,30.0773,30.0856,474588.0
2020-11-17 15:35:00,36.18,36.26,36.15,36.2,495619.0,30.0856,30.1521,30.0606,30.1022,495619.0
2020-11-17 15:40:00,36.2,36.23,36.17,36.21,422977.0,30.1022,30.1271,30.0773,30.1105,422977.0
2020-11-17 15:45:00,36.2,36.33,36.19,36.3,885178.0,30.1022,30.2103,30.0939,30.1854,885178.0
2020-11-17 15:50:00,36.31,36.39,36.26,36.37,1070454.0,30.1937,30.2602,30.1521,30.2436,1070454.0
2020-11-17 15:55:00,36.37,36.5,36.36,36.48,1710309.0,30.2436,30.3517,30.2352,30.335,1710309.0
2020-11-18 09:30:00,36.79,36.79,36.49,36.53,1657972.0,30.5928,30.5928,30.3434,30.3766,1657972.0
2020-11-18 09:35:00,36.53,36.65,36.42,36.53,953730.0,30.3766,30.4764,30.2851,30.3766,953730.0
2020-11-18 09:40:00,36.52,36.74,36.5,36.73,698062.0,30.3683,30.5512,30.3517,30.5429,698062.0
2020-11-18 09:45:00,36.73,36.77,36.65,36.68,440249.0,30.5429,30.5762,30.4764,30.5013,440249.0
2020-11-18 09:50:00,36.67,36.72,36.59,36.62,362871.0,30.493,30.5346,30.4265,30.4515,362871.0
2020-11-18 09:55:00,36.62,36.69,36.58,36.59,1176668.0,30.4515,30.5097,30.4182,30.4265,1176668.0
2020-11-18 10:00:00,36.59,36.79,36.59,36.77,480777.0,30.4265,30.5928,30.4265,30.5762,480777.0
2020-11-18 10:05:00,36.77,36.82,36.73,36.75,447251.0,30.5762,30.6178,30.5429,30.5596,447251.0
2020-11-18 10:10:00,36.75,36.76,36.56,36.57,542668.0,30.5596,30.5679,30.4016,30.4099,542668.0
2020-11-18 10:15:00,36.57,36.61,36.44,36.44,409487.0,30.4099,30.4431,30.3018,30.3018,409487.0
2020-11-18 10:20:00,36.44,36.51,36.39,36.45,319979.0,30.3018,30.36,30.2602,30.3101,319979.0
2020-11-18 10:25:00,36.45,36.58,36.44,36.56,263639.0,30.3101,30.4182,30.3018,30.4016,263639.0
2020-11-18 10:30:00,36.56,36.59,36.4,36.41,602541.0,30.4016,30.4265,30.2685,30.2768,602541.0
2020-11-18 10:35:00,36.41,36.45,36.33,36.41,490424.0,30.2768,30.3101,30.2103,30.2768,490424.0
2020-11-18 10:40:00,36.42,36.44,36.3,36.31,385886.0,30.2851,30.3018,30.1854,30.1937,385886.0
2020-11-18 10:45:00,36.32,36.39,36.3,36.36,467480.0,30.202,30.2602,30.1854,30.2352,467480.0
2020-11-18 10:50:00,36.37,36.46,36.31,36.44,345005.0,30.2436,30.3184,30.1937,30.3018,345005.0
2020-11-18 10:55:00,36.43,36.45,36.39,36.41,552862.0,30.2935,30.3101,30.2602,30.2768,552862.0
2020-11-18 11:00:00,36.41,36.57,36.4,36.49,430576.0,30.2768,30.4099,30.2685,30.3434,430576.0
2020-11-18 11:05:00,36.49,36.63,36.48,36.61,340620.0,30.3434,30.4598,30.335,30.4431,340620.0
2020-11-18 11:10:00,36.61,36.69,36.6,36.61,481454.0,30.4431,30.5097,30.4348,30.4431,481454.0
2020-11-18 11:15:00,36.61,36.7,36.61,36.69,347489.0,30.4431,30.518,30.4431,30.5097,347489.0
2020-11-18 11:20:00,36.69,36.71,36.6,36.61,295921.0,30.5097,30.5263,30.4348,30.4431,295921.0
2020-11-18 11:25:00,36.61,36.7,36.61,36.68,321414.0,30.4431,30.518,30.4431,30.5013,321414.0
2020-11-18 11:30:00,36.67,36.69,36.63,36.65,366648.0,30.493,30.5097,30.4598,30.4764,366648.0
2020-11-18 11:35:00,36.66,36.72,36.62,36.71,414432.0,30.4847,30.5346,30.4515,30.5263,414432.0
2020-11-18 11:40:00,36.71,36.86,36.7,36.86,637452.0,30.5263,30.651,30.518,30.651,637452.0
2020-11-18 11:45:00,36.85,36.93,36.82,36.82,680510.0,30.6427,30.7092,30.6178,30.6178,680510.0
2020-11-18 11:50:00,36.81,36.88,36.78,36.83,397899.0,30.6094,30.6677,30.5845,30.6261,397899.0
2020-11-18 11:55:00,36.83,36.88,36.81,36.85,458668.0,30.6261,30.6677,30.6094,30.6427,458668.0
2020-11-18 12:00:00,36.86,36.88,36.81,36.85,562198.0,30.651,30.6677,30.6094,30.6427,562198.0
2020-11-18 12:05:00,36.84,36.85,36.67,36.68,296690.0,30.6344,30.6427,30.493,30.5013,296690.0
2020-11-18 12:10:00,36.69,36.72,36.59,36.64,310271.0,30.5097,30.5346,30.4265,30.4681,310271.0
2020-11-18 12:15:00,36.63,36.66,36.59,36.66,247818.0,30.4598,30.4847,30.4265,30.4847,247818.0
2020-11-18 12:20:00,36.66,36.69,36.61,36.61,193849.0,30.4847,30.5097,30.4431,30.4431,193849.0
2020-11-18 12:25:00,36.6,36.61,36.55,36.56,324559.0,30.4348,30.4431,30.3932,30.4016,324559.0
2020-11-18 12:30:00,36.56,36.56,36.46,36.47,586428.0,30.4016,30.4016,30.3184,30.3267,586428.0
2020-11-18 12:35:00,36.46,36.56,36.45,36.52,323722.0,30.3184,30.4016,30.3101,30.3683,323722.0
2020-11-18 12:40:00,36.52,36.62,36.52,36.61,172032.0,30.3683,30.4515,30.3683,30.4431,172032.0
2020-11-18 12:45:00,36.6,36.62,36.56,36.58,367385.0,30.4348,30.4515,30.4016,30.4182,367385.0
2020-11-18 12:50:00,36.59,36.66,36.58,36.65,130476.0,30.4265,30.4847,30.4182,30.4764,130476.0
2020-11-18 12:55:00,36.66,36.66,36.56,36.59,288691.0,30.4847,30.4847,30.4016,30.4265,288691.0
2020-11-18 13:00:00,36.58,36.63,36.58,36.61,338162.0,30.4182,30.4598,30.4182,30.4431,338162.0
2020-11-18 13:05:00,36.61,36.65,36.59,36.64,163459.0,30.4431,30.4764,30.4265,30.4681,163459.0
2020-11-18 13:10:00,36.64,36.72,36.64,36.66,105007.0,30.4681,30.5346,30.4681,30.4847,105007.0
2020-11-18 13:15:00,36.66,36.67,36.58,36.59,137272.0,30.4847,30.493,30.4182,30.4265,137272.0
2020-11-18 13:20:00,36.59,36.61,36.52,36.52,190977.0,30.4265,30.4431,30.3683,30.3683,190977.0
2020-11-18 13:25:00,36.53,36.53,36.45,36.45,265072.0,30.3766,30.3766,30.3101,30.3101,265072.0
2020-11-18 13:30:00,36.46,36.5,36.44,36.49,179156.0,30.3184,30.3517,30.3018,30.3434,179156.0
2020-11-18 13:35:00,36.49,36.63,36.49,36.63,205402.0,30.3434,30.4598,30.3434,30.4598,205402.0
2020-11-18 13:40:00,36.63,36.65,36.61,36.64,311941.0,30.4598,30.4764,30.4431,30.4681,311941.0
2020-11-18 13:45:00,36.63,36.64,36.46,36.49,278156.0,30.4598,30.4681,30.3184,30.3434,278156.0
2020-11-18 13:50:00,36.49,36.54,36.44,36.45,344904.0,30.3434,30.3849,30.3018,30.3101,344904.0
2020-11-18 13:55:00,36.44,36.47,36.38,36.45,400464.0,30.3018,30.3267,30.2519,30.3101,400464.0
2020-11-18 14:00:00,36.45,36.55,36.44,36.5,297044.0,30.3101,30.3932,30.3018,30.3517,297044.0
2020-11-18 14:05:00,36.5,36.53,36.48,36.51,157246.0,30.3517,30.3766,30.335,30.36,157246.0
2020-11-18 14:10:00,36.5,36.53,36.44,36.44,174976.0,30.3517,30.3766,30.3018,30.3018,174976.0
2020-11-18 14:15:00,36.44,36.46,36.32,36.32,194150.0,30.3018,30.3184,30.202,30.202,194150.0
2020-11-18 14:20:00,36.32,36.33,36.09,36.1,534060.0,30.202,30.2103,30.0107,30.019,534060.0
2020-11-18 14:25:00,36.11,36.16,36.04,36.14,271991.0,30.0274,30.0689,29.9692,30.0523,271991.0
2020-11-18 14:30:00,36.13,36.24,36.09,36.23,416794.0,30.044,30.1355,30.0107,30.1271,416794.0
2020-11-18 14:35:00,36.23,36.26,36.17,36.18,235718.0,30.1271,30.1521,30.0773,30.0856,235718.0
2020-11-18 14:40:00,36.18,36.29,36.16,36.27,296480.0,30.0856,30.177,30.0689,30.1604,296480.0
2020-11-18 14:45:00,36.27,36.28,36.17,36.21,350432.0,30.1604,30.1687,30.0773,30.1105,350432.0
2020-11-18 14:50:00,36.2,36.27,36.18,36.2,240248.0,30.1022,30.1604,30.0856,30.1022,240248.0
2020-11-18 14:55:00,36.19,36.24,36.11,36.12,386769.0,30.0939,30.1355,30.0274,30.0357,386769.0
2020-11-18 15:00:00,36.13,36.14,35.96,35.98,450672.0,30.044,30.0523,29.9026,29.9193,450672.0
2020-11-18 15:05:00,35.98,36.1,35.96,36.07,448069.0,29.9193,30.019,29.9026,29.9941,448069.0
2020-11-18 15:10:00,36.07,36.18,36.07,36.13,344714.0,29.9941,30.0856,29.9941,30.044,344714.0
2020-11-18 15:15:00,36.13,36.15,36.02,36.02,306727.0,30.044,30.0606,29.9525,29.9525,306727.0
2020-11-18 15:20:00,36.02,36.07,36.0,36.02,269758.0,29.9525,29.9941,29.9359,29.9525,269758.0
2020-11-18 15:25:00,36.02,36.06,35.9,35.91,459993.0,29.9525,29.9858,29.8527,29.861,459993.0
2020-11-18 15:30:00,35.91,35.92,35.79,35.79,689249.0,29.861,29.8694,29.7613,29.7613,689249.0
2020-11-18 15:35:00,35.79,35.79,35.56,35.62,897156.0,29.7613,29.7613,29.57,29.6199,897156.0
2020-11-18 15:40:00,35.62,35.69,35.57,35.63,991997.0,29.6199,29.6781,29.5783,29.6282,991997.0
2020-11-18 15:45:00,35.63,35.71,35.57,35.59,846465.0,29.6282,29.6947,29.5783,29.595,846465.0
2020-11-18 15:50:00,35.59,35.7,35.49,35.55,1090378.0,29.595,29.6864,29.5118,29.5617,1090378.0
2020-11-18 15:55:00,35.55,35.59,35.42,35.43,1435763.0,29.5617,29.595,29.4536,29.4619,1435763.0
2020-11-19 09:30:00,35.17,35.28,34.81,35.26,1870906.0,29.2457,29.3372,28.9463,29.3205,1870906.0
2020-11-19 09:35:00,35.25,35.31,35.1,35.26,878519.0,29.3122,29.3621,29.1875,29.3205,878519.0
2020-11-19 09:40:00,35.26,35.34,35.22,35.3,399403.0,29.3205,29.3871,29.2873,29.3538,399403.0
2020-11-19 09:45:00,35.3,35.63,35.28,35.53,698108.0,29.3538,29.6282,29.3372,29.5451,698108.0
2020-11-19 09:50:00,35.54,35.65,35.5,35.64,513069.0,29.5534,29.6448,29.5201,29.6365,513069.0
2020-11-19 09:55:00,35.64,35.64,35.49,35.6,682120.0,29.6365,29.6365,29.5118,29.6033,682120.0
2020-11-19 10:00:00,35.59,35.67,35.35,35.45,469790.0,29.595,29.6615,29.3954,29.4785,469790.0
2020-11-19 10:05:00,35.46,35.6,35.44,35.58,441266.0,29.4869,29.6033,29.4702,29.5866,441266.0
2020-11-19 10:10:00,35.58,35.62,35.45,35.48,364260.0,29.5866,29.6199,29.4785,29.5035,364260.0
2020-11-19 10:15:00,35.47,35.52,35.42,35.43,442487.0,29.4952,29.5367,29.4536,29.4619,442487.0
2020-11-19 10:20:00,35.42,35.45,35.31,35.31,495088.0,29.4536,29.4785,29.3621,29.3621,495088.0
2020-11-19 10:25:00,35.31,35.31,35.14,35.16,598644.0,29.3621,29.3621,29.2208,29.2374,598644.0
2020-11-19 10:30:00,35.16,35.23,35.12,35.16,293057.0,29.2374,29.2956,29.2041,29.2374,293057.0
2020-11-19 10:35:00,35.16,35.35,35.15,35.34,439266.0,29.2374,29.3954,29.2291,29.3871,439266.0
2020-11-19 10:40:00,35.34,35.45,35.33,35.4,579423.0,29.3871,29.4785,29.3787,29.437,579423.0
2020-11-19 10:45:00,35.4,35.51,35.4,35.5,603293.0,29.437,29.5284,29.437,29.5201,603293.0
2020-11-19 10:50:00,35.49,35.51,35.37,35.43,305154.0,29.5118,29.5284,29.412,29.4619,305154.0
2020-11-19 10:55:00,35.43,35.5,35.3,35.3,297589.0,29.4619,29.5201,29.3538,29.3538,297589.0
2020-11-19 11:00:00,35.31,35.31,35.22,35.26,371883.0,29.3621,29.3621,29.2873,29.3205,371883.0
2020-11-19 11:05:00,35.27,35.38,35.26,35.36,554845.0,29.3289,29.4203,29.3205,29.4037,554845.0
2020-11-19 11:10:00,35.35,35.35,35.26,35.3,282830.0,29.3954,29.3954,29.3205,29.3538,282830.0
2020-11-19 11:15:00,35.31,35.35,35.28,35.34,197491.0,29.3621,29.3954,29.3372,29.3871,197491.0
2020-11-19 11:20:00,35.34,35.47,35.28,35.47,164162.0,29.3871,29.4952,29.3372,29.4952,164162.0
2020-11-19 11:25:00,35.46,35.47,35.35,35.35,151826.0,29.4869,29.4952,29.3954,29.3954,151826.0
2020-11-19 11:30:00,35.35,35.37,35.2,35.24,255136.0,29.3954,29.412,29.2706,29.3039,255136.0
2020-11-19 11:35:00,35.24,35.33,35.21,35.29,227244.0,29.3039,29.3787,29.279,29.3455,227244.0
2020-11-19 11:40:00,35.3,35.37,35.26,35.35,177207.0,29.3538,29.412,29.3205,29.3954,177207.0
2020-11-19 11:45:00,35.34,35.41,35.32,35.41,308349.0,29.3871,29.4453,29.3704,29.4453,308349.0
2020-11-19 11:50:00,35.41,35.42,35.24,35.26,407388.0,29.4453,29.4536,29.3039,29.3205,407388.0
2020-11-19 11:55:00,35.25,35.3,35.22,35.3,180215.0,29.3122,29.3538,29.2873,29.3538,180215.0
2020-11-19 12:00:00,35.3,35.34,35.24,35.25,240183.0,29.3538,29.3871,29.3039,29.3122,240183.0
2020-11-19 12:05:00,35.25,35.33,35.25,35.33,244333.0,29.3122,29.3787,29.3122,29.3787,244333.0
2020-11-19 12:10:00,35.33,35.36,35.27,35.27,263490.0,29.3787,29.4037,29.3289,29.3289,263490.0
2020-11-19 12:15:00,35.27,35.28,35.19,35.2,184745.0,29.3289,29.3372,29.2623,29.2706,184745.0
2020-11-19 12:20:00,35.2,35.28,35.19,35.2,252618.0,29.2706,29.3372,29.2623,29.2706,252618.0
2020-11-19 12:25:00,35.2,35.34,35.19,35.31,163236.0,29.2706,29.3871,29.2623,29.3621,163236.0
2020-11-19 12:30:00,35.3,35.33,35.26,35.27,346262.0,29.3538,29.3787,29.3205,29.3289,346262.0
2020-11-19 12:35:00,35.27,35.34,35.25,35.3,843421.0,29.3289,29.3871,29.3122,29.3538,843421.0
2020-11-19 12:40:00,35.3,35.34,35.2,35.23,379415.0,29.3538,29.3871,29.2706,29.2956,379415.0
2020-11-19 12:45:00,35.22,35.34,35.21,35.33,243010.0,29.2873,29.3871,29.279,29.3787,243010.0
2020-11-19 12:50:00,35.32,35.33,35.28,35.29,229537.0,29.3704,29.3787,29.3372,29.3455,229537.0
2020-11-19 12:55:00,35.29,35.44,35.28,35.44,262861.0,29.3455,29.4702,29.3372,29.4702,262861.0
2020-11-19 13:00:00,35.44,35.56,35.43,35.54,947499.0,29.4702,29.57,29.4619,29.5534,947499.0
2020-11-19 13:05:00,35.53,35.54,35.45,35.48,250148.0,29.5451,29.5534,29.4785,29.5035,250148.0
2020-11-19 13:10:00,35.48,35.58,35.48,35.53,279081.0,29.5035,29.5866,29.5035,29.5451,279081.0
2020-11-19 13:15:00,35.54,35.61,35.52,35.58,450116.0,29.5534,29.6116,29.5367,29.5866,450116.0
2020-11-19 13:20:00,35.59,35.61,35.52,35.6,403304.0,29.595,29.6116,29.5367,29.6033,403304.0
2020-11-19 13:25:00,35.6,35.68,35.53,35.55,375871.0,29.6033,29.6698,29.5451,29.5617,375871.0
2020-11-19 13:30:00,35.54,35.58,35.52,35.53,304632.0,29.5534,29.5866,29.5367,29.5451,304632.0
2020-11-19 13:35:00,35.54,35.56,35.51,35.55,145449.0,29.5534,29.57,29.5284,29.5617,145449.0
2020-11-19 13:40:00,35.55,35.64,35.53,35.64,210454.0,29.5617,29.6365,29.5451,29.6365,210454.0
2020-11-19 13:45:00,35.64,35.72,35.63,35.71,174201.0,29.6365,29.7031,29.6282,29.6947,174201.0
2020-11-19 13:50:00,35.7,35.7,35.58,35.62,295965.0,29.6864,29.6864,29.5866,29.6199,295965.0
2020-11-19 13:55:00,35.62,35.65,35.53,35.55,735451.0,29.6199,29.6448,29.5451,29.5617,735451.0
2020-11-19 14:00:00,35.56,35.62,35.54,35.6,194659.0,29.57,29.6199,29.5534,29.6033,194659.0
2020-11-19 14:05:00,35.59,35.67,35.58,35.66,162530.0,29.595,29.6615,29.5866,29.6532,162530.0
2020-11-19 14:10:00,35.65,35.71,35.63,35.7,141333.0,29.6448,29.6947,29.6282,29.6864,141333.0
2020-11-19 14:15:00,35.7,35.71,35.62,35.65,194956.0,29.6864,29.6947,29.6199,29.6448,194956.0
2020-11-19 14:20:00,35.66,35.71,35.65,35.66,429830.0,29.6532,29.6947,29.6448,29.6532,429830.0
2020-11-19 14:25:00,35.66,35.73,35.62,35.63,202331.0,29.6532,29.7114,29.6199,29.6282,202331.0
2020-11-19 14:30:00,35.63,35.74,35.63,35.71,286334.0,29.6282,29.7197,29.6282,29.6947,286334.0
2020-11-19 14:35:00,35.72,35.84,35.71,35.82,241801.0,29.7031,29.8028,29.6947,29.7862,241801.0
2020-11-19 14:40:00,35.83,35.97,35.82,35.92,800632.0,29.7945,29.9109,29.7862,29.8694,800632.0
2020-11-19 14:45:00,35.92,35.95,35.86,35.87,576698.0,29.8694,29.8943,29.8195,29.8278,576698.0
2020-11-19 14:50:00,35.87,35.9,35.81,35.81,336744.0,29.8278,29.8527,29.7779,29.7779,336744.0
2020-11-19 14:55:00,35.81,35.88,35.8,35.85,236049.0,29.7779,29.8361,29.7696,29.8112,236049.0
2020-11-19 15:00:00,35.85,35.87,35.81,35.86,218089.0,29.8112,29.8278,29.7779,29.8195,218089.0
2020-11-19 15:05:00,35.85,35.85,35.8,35.84,305112.0,29.8112,29.8112,29.7696,29.8028,305112.0
2020-11-19 15:10:00,35.84,35.91,35.82,35.89,223650.0,29.8028,29.861,29.7862,29.8444,223650.0
2020-11-19 15:15:00,35.89,35.91,35.76,35.78,352466.0,29.8444,29.861,29.7363,29.7529,352466.0
2020-11-19 15:20:00,35.79,35.88,35.79,35.83,204233.0,29.7613,29.8361,29.7613,29.7945,204233.0
2020-11-19 15:25:00,35.83,35.86,35.77,35.85,275553.0,29.7945,29.8195,29.7446,29.8112,275553.0
2020-11-19 15:30:00,35.86,35.95,35.84,35.94,409478.0,29.8195,29.8943,29.8028,29.886,409478.0
2020-11-19 15:35:00,35.94,36.01,35.93,35.99,576665.0,29.886,29.9442,29.8777,29.9276,576665.0
2020-11-19 15:40:00,35.99,36.02,35.94,35.97,371991.0,29.9276,29.9525,29.886,29.9109,371991.0
2020-11-19 15:45:00,35.97,36.02,35.94,35.95,485346.0,29.9109,29.9525,29.886,29.8943,485346.0
2020-11-19 15:50:00,35.96,36.07,35.95,36.04,743913.0,29.9026,29.9941,29.8943,29.9692,743913.0
2020-11-19 15:55:00,36.04,36.04,35.94,35.98,1065845.0,29.9692,29.9692,29.886,29.9193,1065845.0
2020-11-20 09:30:00,35.91,35.98,35.71,35.74,732077.0,29.861,29.9193,29.6947,29.7197,732077.0
2020-11-20 09:35:00,35.73,35.95,35.66,35.91,517310.0,29.7114,29.8943,29.6532,29.861,517310.0
2020-11-20 09:40:00,35.92,36.01,35.84,35.99,285908.0,29.8694,29.9442,29.8028,29.9276,285908.0
2020-11-20 09:45:00,35.99,36.07,35.94,36.01,166326.0,29.9276,29.9941,29.886,29.9442,166326.0
2020-11-20 09:50:00,36.01,36.02,35.72,35.77,372032.0,29.9442,29.9525,29.7031,29.7446,372032.0
2020-11-20 09:55:00,35.77,35.79,35.64,35.77,293831.0,29.7446,29.7613,29.6365,29.7446,293831.0
2020-11-20 10:00:00,35.76,35.81,35.72,35.77,183397.0,29.7363,29.7779,29.7031,29.7446,183397.0
2020-11-20 10:05:00,35.77,35.88,35.75,35.85,190789.0,29.7446,29.8361,29.728,29.8112,190789.0
2020-11-20 10:10:00,35.85,35.87,35.69,35.71,210930.0,29.8112,29.8278,29.6781,29.6947,210930.0
2020-11-20 10:15:00,35.71,35.75,35.56,35.66,731605.0,29.6947,29.728,29.57,29.6532,731605.0
2020-11-20 10:20:00,35.65,35.8,35.62,35.73,192104.0,29.6448,29.7696,29.6199,29.7114,192104.0
2020-11-20 10:25:00,35.73,35.81,35.71,35.79,188139.0,29.7114,29.7779,29.6947,29.7613,188139.0
2020-11-20 10:30:00,35.79,35.83,35.7,35.77,216033.0,29.7613,29.7945,29.6864,29.7446,216033.0
2020-11-20 10:35:00,35.77,35.89,35.76,35.87,305627.0,29.7446,29.8444,29.7363,29.8278,305627.0
2020-11-20 10:40:00,35.87,35.88,35.79,35.82,364425.0,29.8278,29.8361,29.7613,29.7862,364425.0
2020-11-20 10:45:00,35.82,35.85,35.74,35.8,442473.0,29.7862,29.8112,29.7197,29.7696,442473.0
2020-11-20 10:50:00,35.82,35.87,35.79,35.82,160621.0,29.7862,29.8278,29.7613,29.7862,160621.0
2020-11-20 10:55:00,35.81,35.83,35.75,35.83,496833.0,29.7779,29.7945,29.728,29.7945,496833.0
2020-11-20 11:00:00,35.83,35.88,35.8,35.86,219789.0,29.7945,29.8361,29.7696,29.8195,219789.0
2020-11-20 11:05:00,35.86,35.89,35.79,35.79,285832.0,29.8195,29.8444,29.7613,29.7613,285832.0
2020-11-20 11:10:00,35.78,35.8,35.71,35.75,601091.0,29.7529,29.7696,29.6947,29.728,601091.0
2020-11-20 11:15:00,35.76,35.81,35.71,35.73,178351.0,29.7363,29.7779,29.6947,29.7114,178351.0
2020-11-20 11:20:00,35.73,35.8,35.69,35.76,164387.0,29.7114,29.7696,29.6781,29.7363,164387.0
2020-11-20 11:25:00,35.75,35.81,35.74,35.79,218664.0,29.728,29.7779,29.7197,29.7613,218664.0
2020-11-20 11:30:00,35.79,35.83,35.76,35.83,113727.0,29.7613,29.7945,29.7363,29.7945,113727.0
2020-11-20 11:35:00,35.83,35.85,35.79,35.82,131335.0,29.7945,29.8112,29.7613,29.7862,131335.0
2020-11-20 11:40:00,35.82,35.88,35.82,35.84,140255.0,29.7862,29.8361,29.7862,29.8028,140255.0
2020-11-20 11:45:00,35.84,35.86,35.73,35.77,573852.0,29.8028,29.8195,29.7114,29.7446,573852.0
2020-11-20 11:50:00,35.76,35.84,35.76,35.82,114363.0,29.7363,29.8028,29.7363,29.7862,114363.0
2020-11-20 11:55:00,35.82,35.88,35.81,35.83,103276.0,29.7862,29.8361,29.7779,29.7945,103276.0
2020-11-20 12:00:00,35.82,35.83,35.78,35.82,106287.0,29.7862,29.7945,29.7529,29.7862,106287.0
2020-11-20 12:05:00,35.82,35.83,35.77,35.78,100429.0,29.7862,29.7945,29.7446,29.7529,100429.0
2020-11-20 12:10:00,35.79,35.81,35.74,35.76,106844.0,29.7613,29.7779,29.7197,29.7363,106844.0
2020-11-20 12:15:00,35.76,35.78,35.74,35.78,75774.0,29.7363,29.7529,29.7197,29.7529,75774.0
2020-11-20 12:20:00,35.77,35.78,35.73,35.75,115663.0,29.7446,29.7529,29.7114,29.728,115663.0
2020-11-20 12:25:00,35.75,35.76,35.71,35.75,162153.0,29.728,29.7363,29.6947,29.728,162153.0
2020-11-20 12:30:00,35.75,35.75,35.68,35.7,163451.0,29.728,29.728,29.6698,29.6864,163451.0
2020-11-20 12:35:00,35.7,35.7,35.63,35.64,72634.0,29.6864,29.6864,29.6282,29.6365,72634.0
2020-11-20 12:40:00,35.64,35.71,35.62,35.65,201898.0,29.6365,29.6947,29.6199,29.6448,201898.0
2020-11-20 12:45:00,35.65,35.68,35.6,35.61,203095.0,29.6448,29.6698,29.6033,29.6116,203095.0
2020-11-20 12:50:00,35.61,35.64,35.6,35.6,71941.0,29.6116,29.6365,29.6033,29.6033,71941.0
2020-11-20 12:55:00,35.61,35.67,35.59,35.67,76036.0,29.6116,29.6615,29.595,29.6615,76036.0
2020-11-20 13:00:00,35.67,35.82,35.66,35.79,190457.0,29.6615,29.7862,29.6532,29.7613,190457.0
2020-11-20 13:05:00,35.79,35.79,35.73,35.78,102187.0,29.7613,29.7613,29.7114,29.7529,102187.0
2020-11-20 13:10:00,35.78,35.8,35.75,35.78,106105.0,29.7529,29.7696,29.728,29.7529,106105.0
2020-11-20 13:15:00,35.78,35.83,35.78,35.83,77597.0,29.7529,29.7945,29.7529,29.7945,77597.0
2020-11-20 13:20:00,35.82,35.86,35.79,35.85,117600.0,29.7862,29.8195,29.7613,29.8112,117600.0
2020-11-20 13:25:00,35.84,35.86,35.81,35.86,79960.0,29.8028,29.8195,29.7779,29.8195,79960.0
2020-11-20 13:30:00,35.86,35.86,35.81,35.84,74782.0,29.8195,29.8195,29.7779,29.8028,74782.0
2020-11-20 13:35:00,35.84,35.87,35.82,35.84,94429.0,29.8028,29.8278,29.7862,29.8028,94429.0
2020-11-20 13:40:00,35.84,35.87,35.81,35.85,141196.0,29.8028,29.8278,29.7779,29.8112,141196.0
2020-11-20 13:45:00,35.85,35.9,35.82,35.9,93101.0,29.8112,29.8527,29.7862,29.8527,93101.0
2020-11-20 13:50:00,35.9,35.92,35.86,35.87,98110.0,29.8527,29.8694,29.8195,29.8278,98110.0
2020-11-20 13:55:00,35.87,35.89,35.84,35.88,133762.0,29.8278,29.8444,29.8028,29.8361,133762.0
2020-11-20 14:00:00,35.88,35.88,35.82,35.82,128428.0,29.8361,29.8361,29.7862,29.7862,128428.0
2020-11-20 14:05:00,35.83,35.88,35.83,35.86,77474.0,29.7945,29.8361,29.7945,29.8195,77474.0
2020-11-20 14:10:00,35.85,35.89,35.82,35.87,86112.0,29.8112,29.8444,29.7862,29.8278,86112.0
2020-11-20 14:15:00,35.88,35.94,35.85,35.92,164508.0,29.8361,29.886,29.8112,29.8694,164508.0
2020-11-20 14:20:00,35.92,35.97,35.9,35.95,243780.0,29.8694,29.9109,29.8527,29.8943,243780.0
2020-11-20 14:25:00,35.95,35.97,35.92,35.95,183212.0,29.8943,29.9109,29.8694,29.8943,183212.0
2020-11-20 14:30:00,35.94,35.99,35.91,35.96,207553.0,29.886,29.9276,29.861,29.9026,207553.0
2020-11-20 14:35:00,35.96,36.0,35.91,35.91,260817.0,29.9026,29.9359,29.861,29.861,260817.0
2020-11-20 14:40:00,35.92,35.94,35.87,35.88,170020.0,29.8694,29.886,29.8278,29.8361,170020.0
2020-11-20 14:45:00,35.88,35.89,35.84,35.87,136293.0,29.8361,29.8444,29.8028,29.8278,136293.0
2020-11-20 14:50:00,35.86,35.9,35.84,35.87,139684.0,29.8195,29.8527,29.8028,29.8278,139684.0
2020-11-20 14:55:00,35.87,35.91,35.86,35.89,150847.0,29.8278,29.861,29.8195,29.8444,150847.0
2020-11-20 15:00:00,35.9,35.91,35.85,35.86,134386.0,29.8527,29.861,29.8112,29.8195,134386.0
2020-11-20 15:05:00,35.86,35.9,35.81,35.82,222799.0,29.8195,29.8527,29.7779,29.7862,222799.0
2020-11-20 15:10:00,35.81,35.86,35.74,35.76,381299.0,29.7779,29.8195,29.7197,29.7363,381299.0
2020-11-20 15:15:00,35.76,35.79,35.72,35.76,343891.0,29.7363,29.7613,29.7031,29.7363,343891.0
2020-11-20 15:20:00,35.76,35.83,35.75,35.76,137987.0,29.7363,29.7945,29.728,29.7363,137987.0
2020-11-20 15:25:00,35.76,35.78,35.75,35.78,127716.0,29.7363,29.7529,29.728,29.7529,127716.0
2020-11-20 15:30:00,35.77,35.84,35.76,35.83,276911.0,29.7446,29.8028,29.7363,29.7945,276911.0
2020-11-20 15:35:00,35.83,35.9,35.82,35.89,359952.0,29.7945,29.8527,29.7862,29.8444,359952.0
2020-11-20 15:40:00,35.89,35.94,35.87,35.93,247543.0,29.8444,29.886,29.8278,29.8777,247543.0
2020-11-20 15:45:00,35.93,36.0,35.92,35.94,450222.0,29.8777,29.9359,29.8694,29.886,450222.0
2020-11-20 15:50:00,35.94,35.95,35.85,35.86,500377.0,29.886,29.8943,29.8112,29.8195,500377.0
2020-11-20 15:55:00,35.86,35.87,35.77,35.8,1147635.0,29.8195,29.8278,29.7446,29.7696,1147635.0
2020-11-23 09:30:00,36.37,36.56,36.33,36.51,1003193.0,30.2436,30.4016,30.2103,30.36,1003193.0
2020-11-23 09:35:00,36.51,36.63,36.47,36.63,692837.0,30.36,30.4598,30.3267,30.4598,692837.0
2020-11-23 09:40:00,36.63,36.73,36.61,36.72,460681.0,30.4598,30.5429,30.4431,30.5346,460681.0
2020-11-23 09:45:00,36.73,36.84,36.7,36.74,552399.0,30.5429,30.6344,30.518,30.5512,552399.0
2020-11-23 09:50:00,36.75,36.92,36.74,36.92,413608.0,30.5596,30.7009,30.5512,30.7009,413608.0
2020-11-23 09:55:00,36.91,37.0,36.88,36.94,440926.0,30.6926,30.7674,30.6677,30.7175,440926.0
2020-11-23 10:00:00,36.93,37.02,36.88,37.0,613214.0,30.7092,30.7841,30.6677,30.7674,613214.0
2020-11-23 10:05:00,37.01,37.06,36.96,37.04,636124.0,30.7758,30.8173,30.7342,30.8007,636124.0
2020-11-23 10:10:00,37.03,37.06,36.92,37.01,844555.0,30.7924,30.8173,30.7009,30.7758,844555.0
2020-11-23 10:15:00,37.01,37.13,36.97,37.12,605646.0,30.7758,30.8755,30.7425,30.8672,605646.0
2020-11-23 10:20:00,37.12,37.38,37.08,37.17,860961.0,30.8672,31.0834,30.834,30.9088,860961.0
2020-11-23 10:25:00,37.17,37.18,36.91,36.95,659539.0,30.9088,30.9171,30.6926,30.7259,659539.0
2020-11-23 10:30:00,36.94,37.07,36.92,37.04,342714.0,30.7175,30.8257,30.7009,30.8007,342714.0
2020-11-23 10:35:00,37.04,37.13,37.03,37.13,302313.0,30.8007,30.8755,30.7924,30.8755,302313.0
2020-11-23 10:40:00,37.14,37.17,37.1,37.14,269609.0,30.8839,30.9088,30.8506,30.8839,269609.0
2020-11-23 10:45:00,37.13,37.35,37.13,37.34,1140719.0,30.8755,31.0585,30.8755,31.0502,1140719.0
2020-11-23 10:50:00,37.34,37.4,37.27,37.38,832791.0,31.0502,31.1001,30.992,31.0834,832791.0
2020-11-23 10:55:00,37.38,37.38,37.27,37.28,507983.0,31.0834,31.0834,30.992,31.0003,507983.0
2020-11-23 11:00:00,37.27,37.29,37.14,37.19,305594.0,30.992,31.0086,30.8839,30.9254,305594.0
2020-11-23 11:05:00,37.19,37.24,37.13,37.2,450264.0,30.9254,30.967,30.8755,30.9338,450264.0
2020-11-23 11:10:00,37.2,37.24,37.14,37.19,554015.0,30.9338,30.967,30.8839,30.9254,554015.0
2020-11-23 11:15:00,37.18,37.34,37.17,37.32,628797.0,30.9171,31.0502,30.9088,31.0335,628797.0
2020-11-23 11:20:00,37.32,37.44,37.31,37.41,310845.0,31.0335,31.1333,31.0252,31.1084,310845.0
2020-11-23 11:25:00,37.41,37.48,37.39,37.4,551082.0,31.1084,31.1666,31.0917,31.1001,551082.0
2020-11-23 11:30:00,37.41,37.41,37.22,37.25,433583.0,31.1084,31.1084,30.9504,30.9753,433583.0
2020-11-23 11:35:00,37.24,37.42,37.23,37.33,622087.0,30.967,31.1167,30.9587,31.0419,622087.0
2020-11-23 11:40:00,37.32,37.34,37.22,37.26,300950.0,31.0335,31.0502,30.9504,30.9836,300950.0
2020-11-23 11:45:00,37.26,37.33,37.2,37.32,348921.0,30.9836,31.0419,30.9338,31.0335,348921.0
2020-11-23 11:50:00,37.32,37.39,37.32,37.36,376537.0,31.0335,31.0917,31.0335,31.0668,376537.0
2020-11-23 11:55:00,37.36,37.43,37.34,37.37,299208.0,31.0668,31.125,31.0502,31.0751,299208.0
2020-11-23 12:00:00,37.37,37.43,37.3,37.42,288229.0,31.0751,31.125,31.0169,31.1167,288229.0
2020-11-23 12:05:00,37.43,37.43,37.35,37.36,204521.0,31.125,31.125,31.0585,31.0668,204521.0
2020-11-23 12:10:00,37.37,37.44,37.36,37.37,255851.0,31.0751,31.1333,31.0668,31.0751,255851.0
2020-11-23 12:15:00,37.37,37.43,37.33,37.42,201456.0,31.0751,31.125,31.0419,31.1167,201456.0
2020-11-23 12:20:00,37.42,37.48,37.41,37.46,221338.0,31.1167,31.1666,31.1084,31.15,221338.0
2020-11-23 12:25:00,37.46,37.49,37.4,37.42,218512.0,31.15,31.1749,31.1001,31.1167,218512.0
2020-11-23 12:30:00,37.42,37.45,37.37,37.44,256137.0,31.1167,31.1416,31.0751,31.1333,256137.0
2020-11-23 12:35:00,37.44,37.49,37.43,37.48,252307.0,31.1333,31.1749,31.125,31.1666,252307.0
2020-11-23 12:40:00,37.48,37.5,37.44,37.45,216643.0,31.1666,31.1832,31.1333,31.1416,216643.0
2020-11-23 12:45:00,37.45,37.52,37.43,37.5,342734.0,31.1416,31.1998,31.125,31.1832,342734.0
2020-11-23 12:50:00,37.5,37.53,37.48,37.51,208953.0,31.1832,31.2082,31.1666,31.1915,208953.0
2020-11-23 12:55:00,37.5,37.54,37.48,37.53,230208.0,31.1832,31.2165,31.1666,31.2082,230208.0
2020-11-23 13:00:00,37.53,37.54,37.48,37.54,180392.0,31.2082,31.2165,31.1666,31.2165,180392.0
2020-11-23 13:05:00,37.53,37.55,37.52,37.53,204057.0,31.2082,31.2248,31.1998,31.2082,204057.0
2020-11-23 13:10:00,37.54,37.59,37.52,37.55,262983.0,31.2165,31.2581,31.1998,31.2248,262983.0
2020-11-23 13:15:00,37.55,37.6,37.54,37.59,137294.0,31.2248,31.2664,31.2165,31.2581,137294.0
2020-11-23 13:20:00,37.59,37.61,37.56,37.58,190762.0,31.2581,31.2747,31.2331,31.2497,190762.0
2020-11-23 13:25:00,37.58,37.66,37.55,37.56,342508.0,31.2497,31.3163,31.2248,31.2331,342508.0
2020-11-23 13:30:00,37.56,37.61,37.55,37.6,299619.0,31.2331,31.2747,31.2248,31.2664,299619.0
2020-11-23 13:35:00,37.6,37.62,37.57,37.6,314990.0,31.2664,31.283,31.2414,31.2664,314990.0
2020-11-23 13:40:00,37.59,37.61,37.51,37.54,279126.0,31.2581,31.2747,31.1915,31.2165,279126.0
2020-11-23 13:45:00,37.53,37.61,37.51,37.53,335257.0,31.2082,31.2747,31.1915,31.2082,335257.0
2020-11-23 13:50:00,37.52,37.6,37.52,37.6,203951.0,31.1998,31.2664,31.1998,31.2664,203951.0
2020-11-23 13:55:00,37.6,37.67,37.57,37.66,169502.0,31.2664,31.3246,31.2414,31.3163,169502.0
2020-11-23 14:00:00,37.66,37.71,37.64,37.71,273475.0,31.3163,31.3578,31.2996,31.3578,273475.0
2020-11-23 14:05:00,37.7,37.72,37.66,37.66,280786.0,31.3495,31.3662,31.3163,31.3163,280786.0
2020-11-23 14:10:00,37.66,37.72,37.62,37.71,284996.0,31.3163,31.3662,31.283,31.3578,284996.0
2020-11-23 14:15:00,37.72,37.75,37.71,37.73,328784.0,31.3662,31.3911,31.3578,31.3745,328784.0
2020-11-23 14:20:00,37.73,37.78,37.72,37.77,337679.0,31.3745,31.4161,31.3662,31.4077,337679.0
2020-11-23 14:25:00,37.77,37.83,37.76,37.82,289306.0,31.4077,31.4576,31.3994,31.4493,289306.0
2020-11-23 14:30:00,37.81,37.9,37.81,37.87,585932.0,31.441,31.5158,31.441,31.4909,585932.0
2020-11-23 14:35:00,37.87,37.91,37.86,37.9,266573.0,31.4909,31.5242,31.4826,31.5158,266573.0
2020-11-23 14:40:00,37.9,37.94,37.87,37.93,347990.0,31.5158,31.5491,31.4909,31.5408,347990.0
2020-11-23 14:45:00,37.93,37.96,37.88,37.88,328471.0,31.5408,31.5657,31.4992,31.4992,328471.0
2020-11-23 14:50:00,37.89,38.02,37.88,38.01,625818.0,31.5075,31.6156,31.4992,31.6073,625818.0
2020-11-23 14:55:00,38.0,38.1,37.99,38.1,291854.0,31.599,31.6821,31.5907,31.6821,291854.0
2020-11-23 15:00:00,38.1,38.13,38.04,38.12,787870.0,31.6821,31.7071,31.6323,31.6988,787870.0
2020-11-23 15:05:00,38.11,38.21,38.09,38.19,614233.0,31.6905,31.7736,31.6738,31.757,614233.0
2020-11-23 15:10:00,38.19,38.2,38.13,38.15,410984.0,31.757,31.7653,31.7071,31.7237,410984.0
2020-11-23 15:15:00,38.15,38.16,38.1,38.1,778978.0,31.7237,31.732,31.6821,31.6821,778978.0
2020-11-23 15:20:00,38.1,38.11,38.02,38.05,486962.0,31.6821,31.6905,31.6156,31.6406,486962.0
2020-11-23 15:25:00,38.05,38.08,38.02,38.07,298969.0,31.6406,31.6655,31.6156,31.6572,298969.0
2020-11-23 15:30:00,38.07,38.22,38.06,38.19,556991.0,31.6572,31.7819,31.6489,31.757,556991.0
2020-11-23 15:35:00,38.2,38.22,38.01,38.06,912878.0,31.7653,31.7819,31.6073,31.6489,912878.0
2020-11-23 15:40:00,38.05,38.18,38.05,38.18,806569.0,31.6406,31.7487,31.6406,31.7487,806569.0
2020-11-23 15:45:00,38.18,38.29,38.15,38.27,833884.0,31.7487,31.8401,31.7237,31.8235,833884.0
2020-11-23 15:50:00,38.27,38.39,38.26,38.33,1156425.0,31.8235,31.9233,31.8152,31.8734,1156425.0
2020-11-23 15:55:00,38.33,38.39,38.26,38.34,1774202.0,31.8734,31.9233,31.8152,31.8817,1774202.0
2020-11-24 09:30:00,39.63,39.65,39.31,39.32,2518203.0,32.9544,32.9711,32.6883,32.6966,2518203.0
2020-11-24 09:35:00,39.32,39.81,39.27,39.69,1743972.0,32.6966,33.1041,32.6551,33.0043,1743972.0
2020-11-24 09:40:00,39.7,39.85,39.64,39.67,1181907.0,33.0126,33.1374,32.9627,32.9877,1181907.0
2020-11-24 09:45:00,39.68,39.74,39.47,39.52,1034828.0,32.996,33.0459,32.8214,32.863,1034828.0
2020-11-24 09:50:00,39.52,39.73,39.45,39.71,743976.0,32.863,33.0376,32.8047,33.0209,743976.0
2020-11-24 09:55:00,39.7,39.9,39.69,39.86,471470.0,33.0126,33.1789,33.0043,33.1457,471470.0
2020-11-24 10:00:00,39.86,40.1,39.86,40.1,963910.0,33.1457,33.3453,33.1457,33.3453,963910.0
2020-11-24 10:05:00,40.1,40.17,40.03,40.1,884522.0,33.3453,33.4035,33.287,33.3453,884522.0
2020-11-24 10:10:00,40.1,40.23,40.09,40.19,912362.0,33.3453,33.4534,33.3369,33.4201,912362.0
2020-11-24 10:15:00,40.18,40.19,39.97,40.14,1203275.0,33.4118,33.4201,33.2372,33.3785,1203275.0
2020-11-24 10:20:00,40.14,40.15,39.99,40.0,708217.0,33.3785,33.3868,33.2538,33.2621,708217.0
2020-11-24 10:25:00,40.01,40.02,39.85,39.89,546599.0,33.2704,33.2787,33.1374,33.1706,546599.0
2020-11-24 10:30:00,39.9,39.97,39.87,39.92,1102506.0,33.1789,33.2372,33.154,33.1956,1102506.0
2020-11-24 10:35:00,39.93,39.99,39.83,39.88,1057039.0,33.2039,33.2538,33.1207,33.1623,1057039.0
2020-11-24 10:40:00,39.88,40.01,39.87,40.0,912948.0,33.1623,33.2704,33.154,33.2621,912948.0
2020-11-24 10:45:00,39.99,40.09,39.98,40.08,428891.0,33.2538,33.3369,33.2455,33.3286,428891.0
2020-11-24 10:50:00,40.07,40.21,40.04,40.18,453078.0,33.3203,33.4367,33.2954,33.4118,453078.0
2020-11-24 10:55:00,40.18,40.18,40.0,40.04,847519.0,33.4118,33.4118,33.2621,33.2954,847519.0
2020-11-24 11:00:00,40.04,40.12,40.02,40.1,587478.0,33.2954,33.3619,33.2787,33.3453,587478.0
2020-11-24 11:05:00,40.11,40.13,39.99,40.07,559370.0,33.3536,33.3702,33.2538,33.3203,559370.0
2020-11-24 11:10:00,40.06,40.07,39.95,39.96,351558.0,33.312,33.3203,33.2205,33.2288,351558.0
2020-11-24 11:15:00,39.96,40.08,39.95,39.99,274087.0,33.2288,33.3286,33.2205,33.2538,274087.0
2020-11-24 11:20:00,40.0,40.06,39.99,40.03,225806.0,33.2621,33.312,33.2538,33.287,225806.0
2020-11-24 11:25:00,40.02,40.04,39.92,39.95,661804.0,33.2787,33.2954,33.1956,33.2205,661804.0
2020-11-24 11:30:00,39.96,39.97,39.83,39.93,681452.0,33.2288,33.2372,33.1207,33.2039,681452.0
2020-11-24 11:35:00,39.92,40.01,39.91,39.92,406251.0,33.1956,33.2704,33.1873,33.1956,406251.0
2020-11-24 11:40:00,39.92,40.0,39.89,39.98,683036.0,33.1956,33.2621,33.1706,33.2455,683036.0
2020-11-24 11:45:00,39.98,40.09,39.98,40.08,516048.0,33.2455,33.3369,33.2455,33.3286,516048.0
2020-11-24 11:50:00,40.08,40.16,40.05,40.14,396504.0,33.3286,33.3951,33.3037,33.3785,396504.0
2020-11-24 11:55:00,40.14,40.18,40.06,40.1,433496.0,33.3785,33.4118,33.312,33.3453,433496.0
2020-11-24 12:00:00,40.11,40.21,40.09,40.16,396459.0,33.3536,33.4367,33.3369,33.3951,396459.0
2020-11-24 12:05:00,40.16,40.18,40.1,40.15,360522.0,33.3951,33.4118,33.3453,33.3868,360522.0
2020-11-24 12:10:00,40.16,40.22,40.14,40.22,323912.0,33.3951,33.445,33.3785,33.445,323912.0
2020-11-24 12:15:00,40.21,40.29,40.16,40.18,605257.0,33.4367,33.5032,33.3951,33.4118,605257.0
2020-11-24 12:20:00,40.18,40.2,39.99,40.06,633915.0,33.4118,33.4284,33.2538,33.312,633915.0
2020-11-24 12:25:00,40.06,40.13,40.05,40.12,351650.0,33.312,33.3702,33.3037,33.3619,351650.0
2020-11-24 12:30:00,40.12,40.18,40.07,40.15,609094.0,33.3619,33.4118,33.3203,33.3868,609094.0
2020-11-24 12:35:00,40.15,40.17,40.08,40.09,202785.0,33.3868,33.4035,33.3286,33.3369,202785.0
2020-11-24 12:40:00,40.09,40.19,40.07,40.19,755725.0,33.3369,33.4201,33.3203,33.4201,755725.0
2020-11-24 12:45:00,40.18,40.27,40.14,40.15,370976.0,33.4118,33.4866,33.3785,33.3868,370976.0
2020-11-24 12:50:00,40.15,40.18,40.13,40.15,237993.0,33.3868,33.4118,33.3702,33.3868,237993.0
2020-11-24 12:55:00,40.14,40.22,40.13,40.19,263330.0,33.3785,33.445,33.3702,33.4201,263330.0
2020-11-24 13:00:00,40.19,40.29,40.19,40.27,374610.0,33.4201,33.5032,33.4201,33.4866,374610.0
2020-11-24 13:05:00,40.26,40.33,40.25,40.31,384131.0,33.4783,33.5365,33.47,33.5199,384131.0
2020-11-24 13:10:00,40.31,40.39,40.29,40.38,245594.0,33.5199,33.5864,33.5032,33.5781,245594.0
2020-11-24 13:15:00,40.37,40.42,40.35,40.41,452809.0,33.5698,33.6114,33.5531,33.603,452809.0
2020-11-24 13:20:00,40.4,40.4,40.33,40.34,497827.0,33.5947,33.5947,33.5365,33.5448,497827.0
2020-11-24 13:25:00,40.34,40.36,40.3,40.32,328367.0,33.5448,33.5615,33.5116,33.5282,328367.0
2020-11-24 13:30:00,40.32,40.33,40.24,40.29,265296.0,33.5282,33.5365,33.4617,33.5032,265296.0
2020-11-24 13:35:00,40.29,40.3,40.23,40.25,369530.0,33.5032,33.5116,33.4534,33.47,369530.0
2020-11-24 13:40:00,40.25,40.39,40.2,40.2,561694.0,33.47,33.5864,33.4284,33.4284,561694.0
2020-11-24 13:45:00,40.21,40.25,40.17,40.23,374146.0,33.4367,33.47,33.4035,33.4534,374146.0
2020-11-24 13:50:00,40.23,40.25,40.17,40.18,281079.0,33.4534,33.47,33.4035,33.4118,281079.0
2020-11-24 13:55:00,40.18,40.22,40.13,40.13,243194.0,33.4118,33.445,33.3702,33.3702,243194.0
2020-11-24 14:00:00,40.14,40.15,39.97,39.99,458074.0,33.3785,33.3868,33.2372,33.2538,458074.0
2020-11-24 14:05:00,39.99,40.07,39.89,39.9,657554.0,33.2538,33.3203,33.1706,33.1789,657554.0
2020-11-24 14:10:00,39.9,40.1,39.89,40.07,505906.0,33.1789,33.3453,33.1706,33.3203,505906.0
2020-11-24 14:15:00,40.07,40.11,39.99,40.01,760273.0,33.3203,33.3536,33.2538,33.2704,760273.0
2020-11-24 14:20:00,40.01,40.03,39.94,39.96,512819.0,33.2704,33.287,33.2122,33.2288,512819.0
2020-11-24 14:25:00,39.96,40.04,39.94,39.94,340171.0,33.2288,33.2954,33.2122,33.2122,340171.0
2020-11-24 14:30:00,39.95,39.95,39.86,39.9,492689.0,33.2205,33.2205,33.1457,33.1789,492689.0
2020-11-24 14:35:00,39.9,40.03,39.9,40.0,380532.0,33.1789,33.287,33.1789,33.2621,380532.0
2020-11-24 14:40:00,40.0,40.08,39.97,40.05,510187.0,33.2621,33.3286,33.2372,33.3037,510187.0
2020-11-24 14:45:00,40.06,40.07,39.97,39.98,396518.0,33.312,33.3203,33.2372,33.2455,396518.0
2020-11-24 14:50:00,39.99,40.12,39.98,40.11,421929.0,33.2538,33.3619,33.2455,33.3536,421929.0
2020-11-24 14:55:00,40.11,40.22,40.1,40.22,535177.0,33.3536,33.445,33.3453,33.445,535177.0
2020-11-24 15:00:00,40.22,40.28,40.18,40.26,703631.0,33.445,33.4949,33.4118,33.4783,703631.0
2020-11-24 15:05:00,40.26,40.31,40.22,40.23,485195.0,33.4783,33.5199,33.445,33.4534,485195.0
2020-11-24 15:10:00,40.22,40.26,40.17,40.19,645091.0,33.445,33.4783,33.4035,33.4201,645091.0
2020-11-24 15:15:00,40.18,40.22,40.11,40.14,491952.0,33.4118,33.445,33.3536,33.3785,491952.0
2020-11-24 15:20:00,40.15,40.24,40.14,40.23,597224.0,33.3868,33.4617,33.3785,33.4534,597224.0
2020-11-24 15:25:00,40.22,40.24,40.15,40.19,430167.0,33.445,33.4617,33.3868,33.4201,430167.0
2020-11-24 15:30:00,40.19,40.22,40.13,40.16,1008942.0,33.4201,33.445,33.3702,33.3951,1008942.0
2020-11-24 15:35:00,40.16,40.22,40.15,40.18,776171.0,33.3951,33.445,33.3868,33.4118,776171.0
2020-11-24 15:40:00,40.18,40.2,40.14,40.16,669385.0,33.4118,33.4284,33.3785,33.3951,669385.0
2020-11-24 15:45:00,40.16,40.3,40.14,40.29,932921.0,33.3951,33.5116,33.3785,33.5032,932921.0
2020-11-24 15:50:00,40.29,40.32,40.23,40.32,1044576.0,33.5032,33.5282,33.4534,33.5282,1044576.0
2020-11-24 15:55:00,40.32,40.33,40.27,40.3,1365147.0,33.5282,33.5365,33.4866,33.5116,1365147.0
2020-11-25 09:30:00,40.0,40.05,39.52,39.63,1554000.0,33.2621,33.3037,32.863,32.9544,1554000.0
2020-11-25 09:35:00,39.62,39.66,39.41,39.44,1001782.0,32.9461,32.9794,32.7715,32.7964,1001782.0
2020-11-25 09:40:00,39.44,39.65,39.35,39.64,729451.0,32.7964,32.9711,32.7216,32.9627,729451.0
2020-11-25 09:45:00,39.64,39.73,39.54,39.55,706322.0,32.9627,33.0376,32.8796,32.8879,706322.0
2020-11-25 09:50:00,39.55,39.56,39.33,39.35,712390.0,32.8879,32.8962,32.705,32.7216,712390.0
2020-11-25 09:55:00,39.35,39.37,39.21,39.31,607452.0,32.7216,32.7382,32.6052,32.6883,607452.0
2020-11-25 10:00:00,39.32,39.35,39.15,39.19,680932.0,32.6966,32.7216,32.5553,32.5885,680932.0
2020-11-25 10:05:00,39.2,39.36,39.17,39.26,567238.0,32.5969,32.7299,32.5719,32.6468,567238.0
2020-11-25 10:10:00,39.27,39.49,39.26,39.47,447043.0,32.6551,32.838,32.6468,32.8214,447043.0
2020-11-25 10:15:00,39.47,39.57,39.41,39.45,465492.0,32.8214,32.9045,32.7715,32.8047,465492.0
2020-11-25 10:20:00,39.46,39.56,39.44,39.49,648886.0,32.8131,32.8962,32.7964,32.838,648886.0
2020-11-25 10:25:00,39.5,39.57,39.42,39.56,911395.0,32.8463,32.9045,32.7798,32.8962,911395.0
2020-11-25 10:30:00,39.57,39.63,39.47,39.57,510929.0,32.9045,32.9544,32.8214,32.9045,510929.0
2020-11-25 10:35:00,39.58,39.62,39.52,39.54,490484.0,32.9128,32.9461,32.863,32.8796,490484.0
2020-11-25 10:40:00,39.54,39.63,39.5,39.6,361221.0,32.8796,32.9544,32.8463,32.9295,361221.0
2020-11-25 10:45:00,39.61,39.71,39.59,39.65,526864.0,32.9378,33.0209,32.9212,32.9711,526864.0
2020-11-25 10:50:00,39.65,39.78,39.65,39.7,418777.0,32.9711,33.0792,32.9711,33.0126,418777.0
2020-11-25 10:55:00,39.69,39.77,39.68,39.74,370259.0,33.0043,33.0708,32.996,33.0459,370259.0
2020-11-25 11:00:00,39.73,39.74,39.65,39.71,408215.0,33.0376,33.0459,32.9711,33.0209,408215.0
2020-11-25 11:05:00,39.7,39.81,39.64,39.8,486299.0,33.0126,33.1041,32.9627,33.0958,486299.0
2020-11-25 11:10:00,39.81,39.87,39.74,39.75,372923.0,33.1041,33.154,33.0459,33.0542,372923.0
2020-11-25 11:15:00,39.75,39.75,39.67,39.72,268213.0,33.0542,33.0542,32.9877,33.0293,268213.0
2020-11-25 11:20:00,39.73,39.76,39.66,39.67,362854.0,33.0376,33.0625,32.9794,32.9877,362854.0
2020-11-25 11:25:00,39.67,39.68,39.45,39.5,484456.0,32.9877,32.996,32.8047,32.8463,484456.0
2020-11-25 11:30:00,39.5,39.56,39.47,39.51,468876.0,32.8463,32.8962,32.8214,32.8546,468876.0
2020-11-25 11:35:00,39.51,39.66,39.48,39.63,836876.0,32.8546,32.9794,32.8297,32.9544,836876.0
2020-11-25 11:40:00,39.64,39.74,39.52,39.53,529918.0,32.9627,33.0459,32.863,32.8713,529918.0
2020-11-25 11:45:00,39.52,39.66,39.49,39.61,314343.0,32.863,32.9794,32.838,32.9378,314343.0
2020-11-25 11:50:00,39.61,39.69,39.59,39.63,163670.0,32.9378,33.0043,32.9212,32.9544,163670.0
2020-11-25 11:55:00,39.63,39.67,39.62,39.65,267276.0,32.9544,32.9877,32.9461,32.9711,267276.0
2020-11-25 12:00:00,39.65,39.67,39.56,39.6,209747.0,32.9711,32.9877,32.8962,32.9295,209747.0
2020-11-25 12:05:00,39.61,39.65,39.6,39.63,224994.0,32.9378,32.9711,32.9295,32.9544,224994.0
2020-11-25 12:10:00,39.62,39.67,39.61,39.64,234750.0,32.9461,32.9877,32.9378,32.9627,234750.0
2020-11-25 12:15:00,39.65,39.65,39.58,39.59,280881.0,32.9711,32.9711,32.9128,32.9212,280881.0
2020-11-25 12:20:00,39.59,39.6,39.48,39.49,254081.0,32.9212,32.9295,32.8297,32.838,254081.0
2020-11-25 12:25:00,39.5,39.57,39.48,39.53,138911.0,32.8463,32.9045,32.8297,32.8713,138911.0
2020-11-25 12:30:00,39.52,39.64,39.51,39.58,135709.0,32.863,32.9627,32.8546,32.9128,135709.0
2020-11-25 12:35:00,39.59,39.63,39.57,39.61,186530.0,32.9212,32.9544,32.9045,32.9378,186530.0
2020-11-25 12:40:00,39.62,39.67,39.6,39.65,151717.0,32.9461,32.9877,32.9295,32.9711,151717.0
2020-11-25 12:45:00,39.65,39.73,39.64,39.72,114828.0,32.9711,33.0376,32.9627,33.0293,114828.0
2020-11-25 12:50:00,39.71,39.72,39.66,39.67,132532.0,33.0209,33.0293,32.9794,32.9877,132532.0
2020-11-25 12:55:00,39.67,39.76,39.67,39.75,180719.0,32.9877,33.0625,32.9877,33.0542,180719.0
2020-11-25 13:00:00,39.75,39.79,39.67,39.67,193009.0,33.0542,33.0875,32.9877,32.9877,193009.0
2020-11-25 13:05:00,39.67,39.75,39.66,39.74,260981.0,32.9877,33.0542,32.9794,33.0459,260981.0
2020-11-25 13:10:00,39.74,39.77,39.72,39.73,173526.0,33.0459,33.0708,33.0293,33.0376,173526.0
2020-11-25 13:15:00,39.73,39.78,39.7,39.76,218523.0,33.0376,33.0792,33.0126,33.0625,218523.0
2020-11-25 13:20:00,39.76,39.81,39.75,39.8,130115.0,33.0625,33.1041,33.0542,33.0958,130115.0
2020-11-25 13:25:00,39.79,39.81,39.74,39.76,180611.0,33.0875,33.1041,33.0459,33.0625,180611.0
2020-11-25 13:30:00,39.76,39.8,39.72,39.76,270459.0,33.0625,33.0958,33.0293,33.0625,270459.0
2020-11-25 13:35:00,39.77,39.82,39.74,39.81,307272.0,33.0708,33.1124,33.0459,33.1041,307272.0
2020-11-25 13:40:00,39.81,39.83,39.72,39.74,157496.0,33.1041,33.1207,33.0293,33.0459,157496.0
2020-11-25 13:45:00,39.73,39.74,39.69,39.72,258983.0,33.0376,33.0459,33.0043,33.0293,258983.0
2020-11-25 13:50:00,39.72,39.74,39.68,39.69,106214.0,33.0293,33.0459,32.996,33.0043,106214.0
2020-11-25 13:55:00,39.68,39.76,39.68,39.73,394124.0,32.996,33.0625,32.996,33.0376,394124.0
2020-11-25 14:00:00,39.73,39.73,39.61,39.64,338637.0,33.0376,33.0376,32.9378,32.9627,338637.0
2020-11-25 14:05:00,39.63,39.69,39.55,39.58,264490.0,32.9544,33.0043,32.8879,32.9128,264490.0
2020-11-25 14:10:00,39.57,39.6,39.46,39.47,259950.0,32.9045,32.9295,32.8131,32.8214,259950.0
2020-11-25 14:15:00,39.47,39.55,39.46,39.5,307702.0,32.8214,32.8879,32.8131,32.8463,307702.0
2020-11-25 14:20:00,39.5,39.57,39.47,39.56,310399.0,32.8463,32.9045,32.8214,32.8962,310399.0
2020-11-25 14:25:00,39.56,39.59,39.53,39.57,209832.0,32.8962,32.9212,32.8713,32.9045,209832.0
2020-11-25 14:30:00,39.56,39.57,39.5,39.51,586355.0,32.8962,32.9045,32.8463,32.8546,586355.0
2020-11-25 14:35:00,39.51,39.54,39.49,39.5,185558.0,32.8546,32.8796,32.838,32.8463,185558.0
2020-11-25 14:40:00,39.51,39.54,39.45,39.48,221645.0,32.8546,32.8796,32.8047,32.8297,221645.0
2020-11-25 14:45:00,39.48,39.51,39.44,39.47,231102.0,32.8297,32.8546,32.7964,32.8214,231102.0
2020-11-25 14:50:00,39.47,39.49,39.43,39.47,241550.0,32.8214,32.838,32.7881,32.8214,241550.0
2020-11-25 14:55:00,39.46,39.5,39.42,39.48,888447.0,32.8131,32.8463,32.7798,32.8297,888447.0
2020-11-25 15:00:00,39.47,39.56,39.47,39.53,391660.0,32.8214,32.8962,32.8214,32.8713,391660.0
2020-11-25 15:05:00,39.54,39.58,39.51,39.57,258257.0,32.8796,32.9128,32.8546,32.9045,258257.0
2020-11-25 15:10:00,39.56,39.62,39.55,39.6,300624.0,32.8962,32.9461,32.8879,32.9295,300624.0
2020-11-25 15:15:00,39.6,39.61,39.55,39.59,706036.0,32.9295,32.9378,32.8879,32.9212,706036.0
2020-11-25 15:20:00,39.59,39.61,39.55,39.56,719537.0,32.9212,32.9378,32.8879,32.8962,719537.0
2020-11-25 15:25:00,39.56,39.57,39.52,39.52,403623.0,32.8962,32.9045,32.863,32.863,403623.0
2020-11-25 15:30:00,39.52,39.53,39.47,39.52,977716.0,32.863,32.8713,32.8214,32.863,977716.0
2020-11-25 15:35:00,39.53,39.54,39.41,39.42,471475.0,32.8713,32.8796,32.7715,32.7798,471475.0
2020-11-25 15:40:00,39.43,39.46,39.4,39.41,496155.0,32.7881,32.8131,32.7632,32.7715,496155.0
2020-11-25 15:45:00,39.42,39.44,39.38,39.41,601435.0,32.7798,32.7964,32.7465,32.7715,601435.0
2020-11-25 15:50:00,39.4,39.42,39.35,39.41,580328.0,32.7632,32.7798,32.7216,32.7715,580328.0
2020-11-25 15:55:00,39.41,39.42,39.34,39.35,1645765.0,32.7715,32.7798,32.7133,32.7216,1645765.0
2020-11-27 09:30:00,39.17,39.27,39.03,39.26,862916.0,32.5719,32.6551,32.4555,32.6468,862916.0
2020-11-27 09:35:00,39.26,39.47,39.2,39.45,850134.0,32.6468,32.8214,32.5969,32.8047,850134.0
2020-11-27 09:40:00,39.45,39.47,39.21,39.32,595817.0,32.8047,32.8214,32.6052,32.6966,595817.0
2020-11-27 09:45:00,39.32,39.39,39.25,39.3,488888.0,32.6966,32.7549,32.6384,32.68,488888.0
2020-11-27 09:50:00,39.31,39.38,39.19,39.2,339477.0,32.6883,32.7465,32.5885,32.5969,339477.0
2020-11-27 09:55:00,39.19,39.24,39.14,39.18,429101.0,32.5885,32.6301,32.547,32.5802,429101.0
2020-11-27 10:00:00,39.18,39.22,39.1,39.11,393397.0,32.5802,32.6135,32.5137,32.522,393397.0
2020-11-27 10:05:00,39.1,39.15,39.05,39.08,434738.0,32.5137,32.5553,32.4721,32.4971,434738.0
2020-11-27 10:10:00,39.09,39.17,39.04,39.05,373027.0,32.5054,32.5719,32.4638,32.4721,373027.0
2020-11-27 10:15:00,39.04,39.05,38.85,38.89,430253.0,32.4638,32.4721,32.3058,32.3391,430253.0
2020-11-27 10:20:00,38.88,38.93,38.83,38.93,328458.0,32.3308,32.3723,32.2892,32.3723,328458.0
2020-11-27 10:25:00,38.92,38.94,38.83,38.92,705054.0,32.364,32.3807,32.2892,32.364,705054.0
2020-11-27 10:30:00,38.93,38.93,38.79,38.82,230666.0,32.3723,32.3723,32.2559,32.2809,230666.0
2020-11-27 10:35:00,38.82,38.89,38.81,38.86,208766.0,32.2809,32.3391,32.2726,32.3141,208766.0
2020-11-27 10:40:00,38.85,38.94,38.84,38.94,298617.0,32.3058,32.3807,32.2975,32.3807,298617.0
2020-11-27 10:45:00,38.94,39.01,38.88,39.01,468323.0,32.3807,32.4389,32.3308,32.4389,468323.0
2020-11-27 10:50:00,39.01,39.05,38.99,39.03,369475.0,32.4389,32.4721,32.4222,32.4555,369475.0
2020-11-27 10:55:00,39.03,39.06,39.02,39.03,169381.0,32.4555,32.4804,32.4472,32.4555,169381.0
2020-11-27 11:00:00,39.03,39.1,39.0,39.01,251481.0,32.4555,32.5137,32.4305,32.4389,251481.0
2020-11-27 11:05:00,39.0,39.02,38.9,38.92,229896.0,32.4305,32.4472,32.3474,32.364,229896.0
2020-11-27 11:10:00,38.92,38.96,38.89,38.95,332102.0,32.364,32.3973,32.3391,32.389,332102.0
2020-11-27 11:15:00,38.94,38.99,38.92,38.98,290380.0,32.3807,32.4222,32.364,32.4139,290380.0
2020-11-27 11:20:00,38.99,39.09,38.96,39.06,212681.0,32.4222,32.5054,32.3973,32.4804,212681.0
2020-11-27 11:25:00,39.06,39.07,38.9,38.91,284377.0,32.4804,32.4888,32.3474,32.3557,284377.0
2020-11-27 11:30:00,38.92,38.98,38.8,38.83,344296.0,32.364,32.4139,32.2642,32.2892,344296.0
2020-11-27 11:35:00,38.83,38.94,38.76,38.93,402173.0,32.2892,32.3807,32.231,32.3723,402173.0
2020-11-27 11:40:00,38.93,38.98,38.91,38.97,191673.0,32.3723,32.4139,32.3557,32.4056,191673.0
2020-11-27 11:45:00,38.98,39.05,38.94,38.96,269840.0,32.4139,32.4721,32.3807,32.3973,269840.0
2020-11-27 11:50:00,38.96,39.03,38.89,38.89,330094.0,32.3973,32.4555,32.3391,32.3391,330094.0
2020-11-27 11:55:00,38.88,38.96,38.84,38.9,262424.0,32.3308,32.3973,32.2975,32.3474,262424.0
2020-11-27 12:00:00,38.9,38.91,38.85,38.86,206584.0,32.3474,32.3557,32.3058,32.3141,206584.0
2020-11-27 12:05:00,38.87,38.93,38.85,38.87,324535.0,32.3224,32.3723,32.3058,32.3224,324535.0
2020-11-27 12:10:00,38.87,38.87,38.78,38.8,547276.0,32.3224,32.3224,32.2476,32.2642,547276.0
2020-11-27 12:15:00,38.8,38.82,38.74,38.76,479129.0,32.2642,32.2809,32.2143,32.231,479129.0
2020-11-27 12:20:00,38.75,38.76,38.68,38.71,366786.0,32.2227,32.231,32.1644,32.1894,366786.0
2020-11-27 12:25:00,38.71,38.73,38.6,38.62,351437.0,32.1894,32.206,32.0979,32.1146,351437.0
2020-11-27 12:30:00,38.62,38.74,38.6,38.72,385706.0,32.1146,32.2143,32.0979,32.1977,385706.0
2020-11-27 12:35:00,38.72,38.78,38.7,38.77,305469.0,32.1977,32.2476,32.1811,32.2393,305469.0
2020-11-27 12:40:00,38.77,38.86,38.76,38.83,366694.0,32.2393,32.3141,32.231,32.2892,366694.0
2020-11-27 12:45:00,38.83,38.89,38.79,38.88,272997.0,32.2892,32.3391,32.2559,32.3308,272997.0
2020-11-27 12:50:00,38.88,38.91,38.83,38.84,322718.0,32.3308,32.3557,32.2892,32.2975,322718.0
2020-11-27 12:55:00,38.84,38.9,38.78,38.89,998005.0,32.2975,32.3474,32.2476,32.3391,998005.0
2020-11-30 09:30:00,38.51,38.52,38.01,38.26,1507577.0,32.0231,32.0314,31.6073,31.8152,1507577.0
2020-11-30 09:35:00,38.26,38.35,38.2,38.29,870619.0,31.8152,31.89,31.7653,31.8401,870619.0
2020-11-30 09:40:00,38.28,38.48,38.26,38.43,463312.0,31.8318,31.9981,31.8152,31.9566,463312.0
2020-11-30 09:45:00,38.43,38.48,38.34,38.4,473457.0,31.9566,31.9981,31.8817,31.9316,473457.0
2020-11-30 09:50:00,38.4,38.41,38.27,38.4,512131.0,31.9316,31.9399,31.8235,31.9316,512131.0
2020-11-30 09:55:00,38.39,38.41,38.27,38.41,262372.0,31.9233,31.9399,31.8235,31.9399,262372.0
2020-11-30 10:00:00,38.41,38.53,38.37,38.46,463452.0,31.9399,32.0397,31.9067,31.9815,463452.0
2020-11-30 10:05:00,38.45,38.48,38.27,38.31,397748.0,31.9732,31.9981,31.8235,31.8568,397748.0
2020-11-30 10:10:00,38.3,38.36,38.12,38.15,337147.0,31.8485,31.8984,31.6988,31.7237,337147.0
2020-11-30 10:15:00,38.15,38.16,37.95,37.95,1330761.0,31.7237,31.732,31.5574,31.5574,1330761.0
2020-11-30 10:20:00,37.95,37.99,37.9,37.95,620807.0,31.5574,31.5907,31.5158,31.5574,620807.0
2020-11-30 10:25:00,37.95,37.97,37.77,37.79,426330.0,31.5574,31.574,31.4077,31.4244,426330.0
2020-11-30 10:30:00,37.8,37.85,37.74,37.77,612463.0,31.4327,31.4743,31.3828,31.4077,612463.0
2020-11-30 10:35:00,37.77,37.79,37.65,37.66,479250.0,31.4077,31.4244,31.308,31.3163,479250.0
2020-11-30 10:40:00,37.65,37.67,37.5,37.52,513979.0,31.308,31.3246,31.1832,31.1998,513979.0
2020-11-30 10:45:00,37.52,37.74,37.5,37.63,470831.0,31.1998,31.3828,31.1832,31.2913,470831.0
2020-11-30 10:50:00,37.63,37.82,37.62,37.8,573699.0,31.2913,31.4493,31.283,31.4327,573699.0
2020-11-30 10:55:00,37.81,37.88,37.76,37.87,391850.0,31.441,31.4992,31.3994,31.4909,391850.0
2020-11-30 11:00:00,37.87,37.9,37.79,37.81,287760.0,31.4909,31.5158,31.4244,31.441,287760.0
2020-11-30 11:05:00,37.8,37.91,37.79,37.86,201575.0,31.4327,31.5242,31.4244,31.4826,201575.0
2020-11-30 11:10:00,37.85,37.96,37.84,37.89,319005.0,31.4743,31.5657,31.4659,31.5075,319005.0
2020-11-30 11:15:00,37.89,37.9,37.77,37.82,280992.0,31.5075,31.5158,31.4077,31.4493,280992.0
2020-11-30 11:20:00,37.82,37.89,37.77,37.8,556556.0,31.4493,31.5075,31.4077,31.4327,556556.0
2020-11-30 11:25:00,37.8,37.8,37.67,37.68,460247.0,31.4327,31.4327,31.3246,31.3329,460247.0
2020-11-30 11:30:00,37.68,37.75,37.57,37.6,450554.0,31.3329,31.3911,31.2414,31.2664,450554.0
2020-11-30 11:35:00,37.59,37.64,37.57,37.58,237107.0,31.2581,31.2996,31.2414,31.2497,237107.0
2020-11-30 11:40:00,37.58,37.58,37.46,37.5,603248.0,31.2497,31.2497,31.15,31.1832,603248.0
2020-11-30 11:45:00,37.49,37.56,37.48,37.52,414725.0,31.1749,31.2331,31.1666,31.1998,414725.0
2020-11-30 11:50:00,37.51,37.58,37.5,37.54,421226.0,31.1915,31.2497,31.1832,31.2165,421226.0
2020-11-30 11:55:00,37.55,37.64,37.5,37.51,246300.0,31.2248,31.2996,31.1832,31.1915,246300.0
2020-11-30 12:00:00,37.51,37.52,37.43,37.47,486283.0,31.1915,31.1998,31.125,31.1583,486283.0
2020-11-30 12:05:00,37.48,37.55,37.45,37.55,436280.0,31.1666,31.2248,31.1416,31.2248,436280.0
2020-11-30 12:10:00,37.55,37.64,37.53,37.63,243351.0,31.2248,31.2996,31.2082,31.2913,243351.0
2020-11-30 12:15:00,37.63,37.63,37.54,37.55,361713.0,31.2913,31.2913,31.2165,31.2248,361713.0
2020-11-30 12:20:00,37.55,37.64,37.52,37.61,373103.0,31.2248,31.2996,31.1998,31.2747,373103.0
2020-11-30 12:25:00,37.6,37.62,37.54,37.55,360155.0,31.2664,31.283,31.2165,31.2248,360155.0
2020-11-30 12:30:00,37.55,37.68,37.53,37.64,416394.0,31.2248,31.3329,31.2082,31.2996,416394.0
2020-11-30 12:35:00,37.64,37.64,37.58,37.6,192365.0,31.2996,31.2996,31.2497,31.2664,192365.0
2020-11-30 12:40:00,37.61,37.62,37.55,37.62,236796.0,31.2747,31.283,31.2248,31.283,236796.0
2020-11-30 12:45:00,37.62,37.64,37.56,37.6,342667.0,31.283,31.2996,31.2331,31.2664,342667.0
2020-11-30 12:50:00,37.59,37.64,37.56,37.59,274158.0,31.2581,31.2996,31.2331,31.2581,274158.0
2020-11-30 12:55:00,37.59,37.6,37.54,37.58,289638.0,31.2581,31.2664,31.2165,31.2497,289638.0
2020-11-30 13:00:00,37.58,37.61,37.53,37.54,192283.0,31.2497,31.2747,31.2082,31.2165,192283.0
2020-11-30 13:05:00,37.54,37.54,37.47,37.48,164536.0,31.2165,31.2165,31.1583,31.1666,164536.0
2020-11-30 13:10:00,37.48,37.51,37.47,37.48,333284.0,31.1666,31.1915,31.1583,31.1666,333284.0
2020-11-30 13:15:00,37.48,37.5,37.45,37.5,368414.0,31.1666,31.1832,31.1416,31.1832,368414.0
2020-11-30 13:20:00,37.49,37.5,37.46,37.47,214800.0,31.1749,31.1832,31.15,31.1583,214800.0
2020-11-30 13:25:00,37.47,37.53,37.46,37.5,508162.0,31.1583,31.2082,31.15,31.1832,508162.0
2020-11-30 13:30:00,37.5,37.52,37.46,37.52,184132.0,31.1832,31.1998,31.15,31.1998,184132.0
2020-11-30 13:35:00,37.5,37.51,37.47,37.5,131881.0,31.1832,31.1915,31.1583,31.1832,131881.0
2020-11-30 13:40:00,37.5,37.56,37.49,37.51,185158.0,31.1832,31.2331,31.1749,31.1915,185158.0
2020-11-30 13:45:00,37.51,37.6,37.49,37.58,333405.0,31.1915,31.2664,31.1749,31.2497,333405.0
2020-11-30 13:50:00,37.58,37.6,37.47,37.48,139133.0,31.2497,31.2664,31.1583,31.1666,139133.0
2020-11-30 13:55:00,37.48,37.53,37.45,37.52,760217.0,31.1666,31.2082,31.1416,31.1998,760217.0
2020-11-30 14:00:00,37.51,37.51,37.42,37.43,234665.0,31.1915,31.1915,31.1167,31.125,234665.0
2020-11-30 14:05:00,37.43,37.47,37.4,37.46,217485.0,31.125,31.1583,31.1001,31.15,217485.0
2020-11-30 14:10:00,37.45,37.5,37.43,37.48,235663.0,31.1416,31.1832,31.125,31.1666,235663.0
2020-11-30 14:15:00,37.49,37.52,37.44,37.45,111644.0,31.1749,31.1998,31.1333,31.1416,111644.0
2020-11-30 14:20:00,37.44,37.46,37.4,37.42,97081.0,31.1333,31.15,31.1001,31.1167,97081.0
2020-11-30 14:25:00,37.41,37.46,37.41,37.45,559783.0,31.1084,31.15,31.1084,31.1416,559783.0
2020-11-30 14:30:00,37.45,37.52,37.43,37.46,254524.0,31.1416,31.1998,31.125,31.15,254524.0
2020-11-30 14:35:00,37.45,37.48,37.41,37.43,125255.0,31.1416,31.1666,31.1084,31.125,125255.0
2020-11-30 14:40:00,37.42,37.43,37.25,37.27,337094.0,31.1167,31.125,30.9753,30.992,337094.0
2020-11-30 14:45:00,37.26,37.31,37.23,37.24,247471.0,30.9836,31.0252,30.9587,30.967,247471.0
2020-11-30 14:50:00,37.24,37.25,37.16,37.17,546300.0,30.967,30.9753,30.9005,30.9088,546300.0
2020-11-30 14:55:00,37.16,37.37,37.15,37.36,340715.0,30.9005,31.0751,30.8922,31.0668,340715.0
2020-11-30 15:00:00,37.36,37.39,37.22,37.25,563406.0,31.0668,31.0917,30.9504,30.9753,563406.0
2020-11-30 15:05:00,37.25,37.3,37.21,37.26,140936.0,30.9753,31.0169,30.9421,30.9836,140936.0
2020-11-30 15:10:00,37.25,37.26,37.15,37.21,422999.0,30.9753,30.9836,30.8922,30.9421,422999.0
2020-11-30 15:15:00,37.21,37.32,37.2,37.3,366568.0,30.9421,31.0335,30.9338,31.0169,366568.0
2020-11-30 15:20:00,37.31,37.31,37.2,37.22,582088.0,31.0252,31.0252,30.9338,30.9504,582088.0
2020-11-30 15:25:00,37.21,37.23,37.11,37.12,620511.0,30.9421,30.9587,30.8589,30.8672,620511.0
2020-11-30 15:30:00,37.12,37.12,37.06,37.07,464843.0,30.8672,30.8672,30.8173,30.8257,464843.0
2020-11-30 15:35:00,37.06,37.07,36.98,36.98,865763.0,30.8173,30.8257,30.7508,30.7508,865763.0
2020-11-30 15:40:00,36.98,36.98,36.79,36.8,593303.0,30.7508,30.7508,30.5928,30.6011,593303.0
2020-11-30 15:45:00,36.8,36.82,36.74,36.8,990645.0,30.6011,30.6178,30.5512,30.6011,990645.0
2020-11-30 15:50:00,36.8,36.85,36.73,36.77,1302255.0,30.6011,30.6427,30.5429,30.5762,1302255.0
2020-11-30 15:55:00,36.77,36.83,36.69,36.78,2536363.0,30.5762,30.6261,30.5097,30.5845,2536363.0
2020-12-01 09:30:00,37.74,37.89,37.62,37.63,1400393.0,31.3828,31.5075,31.283,31.2913,1400393.0
2020-12-01 09:35:00,37.63,37.98,37.53,37.92,1195797.0,31.2913,31.5824,31.2082,31.5325,1195797.0
2020-12-01 09:40:00,37.92,37.99,37.65,37.74,722642.0,31.5325,31.5907,31.308,31.3828,722642.0
2020-12-01 09:45:00,37.74,37.81,37.63,37.63,446240.0,31.3828,31.441,31.2913,31.2913,446240.0
2020-12-01 09:50:00,37.63,37.72,37.54,37.58,500255.0,31.2913,31.3662,31.2165,31.2497,500255.0
2020-12-01 09:55:00,37.57,37.76,37.53,37.74,342991.0,31.2414,31.3994,31.2082,31.3828,342991.0
2020-12-01 10:00:00,37.75,37.75,37.59,37.62,429551.0,31.3911,31.3911,31.2581,31.283,429551.0
2020-12-01 10:05:00,37.61,37.67,37.48,37.52,595659.0,31.2747,31.3246,31.1666,31.1998,595659.0
2020-12-01 10:10:00,37.53,37.65,37.48,37.62,561408.0,31.2082,31.308,31.1666,31.283,561408.0
2020-12-01 10:15:00,37.63,37.77,37.62,37.76,260065.0,31.2913,31.4077,31.283,31.3994,260065.0
2020-12-01 10:20:00,37.75,37.9,37.7,37.89,400280.0,31.3911,31.5158,31.3495,31.5075,400280.0
2020-12-01 10:25:00,37.89,37.97,37.88,37.91,385596.0,31.5075,31.574,31.4992,31.5242,385596.0
2020-12-01 10:30:00,37.92,37.94,37.69,37.72,378523.0,31.5325,31.5491,31.3412,31.3662,378523.0
2020-12-01 10:35:00,37.71,37.71,37.56,37.7,547494.0,31.3578,31.3578,31.2331,31.3495,547494.0
2020-12-01 10:40:00,37.7,37.71,37.59,37.67,418584.0,31.3495,31.3578,31.2581,31.3246,418584.0
2020-12-01 10:45:00,37.68,37.7,37.61,37.7,663486.0,31.3329,31.3495,31.2747,31.3495,663486.0
2020-12-01 10:50:00,37.7,37.71,37.52,37.6,239719.0,31.3495,31.3578,31.1998,31.2664,239719.0
2020-12-01 10:55:00,37.61,37.62,37.52,37.57,183103.0,31.2747,31.283,31.1998,31.2414,183103.0
2020-12-01 11:00:00,37.57,37.62,37.56,37.62,263889.0,31.2414,31.283,31.2331,31.283,263889.0
2020-12-01 11:05:00,37.62,37.64,37.46,37.52,296332.0,31.283,31.2996,31.15,31.1998,296332.0
2020-12-01 11:10:00,37.53,37.53,37.43,37.5,397001.0,31.2082,31.2082,31.125,31.1832,397001.0
2020-12-01 11:15:00,37.51,37.65,37.49,37.54,221755.0,31.1915,31.308,31.1749,31.2165,221755.0
2020-12-01 11:20:00,37.53,37.57,37.43,37.44,286794.0,31.2082,31.2414,31.125,31.1333,286794.0
2020-12-01 11:25:00,37.44,37.5,37.39,37.41,431644.0,31.1333,31.1832,31.0917,31.1084,431644.0
2020-12-01 11:30:00,37.41,37.42,37.22,37.27,595325.0,31.1084,31.1167,30.9504,30.992,595325.0
2020-12-01 11:35:00,37.26,37.3,37.14,37.19,208065.0,30.9836,31.0169,30.8839,30.9254,208065.0
2020-12-01 11:40:00,37.19,37.29,37.18,37.21,248831.0,30.9254,31.0086,30.9171,30.9421,248831.0
2020-12-01 11:45:00,37.21,37.22,37.12,37.13,222606.0,30.9421,30.9504,30.8672,30.8755,222606.0
2020-12-01 11:50:00,37.14,37.2,37.09,37.17,453940.0,30.8839,30.9338,30.8423,30.9088,453940.0
2020-12-01 11:55:00,37.17,37.17,37.05,37.05,395458.0,30.9088,30.9088,30.809,30.809,395458.0
2020-12-01 12:00:00,37.05,37.12,37.03,37.06,408768.0,30.809,30.8672,30.7924,30.8173,408768.0
2020-12-01 12:05:00,37.06,37.12,37.03,37.08,329356.0,30.8173,30.8672,30.7924,30.834,329356.0
2020-12-01 12:10:00,37.07,37.08,37.0,37.01,258290.0,30.8257,30.834,30.7674,30.7758,258290.0
2020-12-01 12:15:00,37.02,37.04,36.98,37.0,215978.0,30.7841,30.8007,30.7508,30.7674,215978.0
2020-12-01 12:20:00,37.0,37.1,36.99,37.07,406321.0,30.7674,30.8506,30.7591,30.8257,406321.0
2020-12-01 12:25:00,37.07,37.2,37.06,37.18,507960.0,30.8257,30.9338,30.8173,30.9171,507960.0
2020-12-01 12:30:00,37.18,37.18,37.06,37.09,640471.0,30.9171,30.9171,30.8173,30.8423,640471.0
2020-12-01 12:35:00,37.1,37.19,37.06,37.16,614147.0,30.8506,30.9254,30.8173,30.9005,614147.0
2020-12-01 12:40:00,37.16,37.23,37.14,37.22,461955.0,30.9005,30.9587,30.8839,30.9504,461955.0
2020-12-01 12:45:00,37.21,37.26,37.19,37.22,294134.0,30.9421,30.9836,30.9254,30.9504,294134.0
2020-12-01 12:50:00,37.22,37.25,37.14,37.17,318686.0,30.9504,30.9753,30.8839,30.9088,318686.0
2020-12-01 12:55:00,37.17,37.22,37.16,37.19,350941.0,30.9088,30.9504,30.9005,30.9254,350941.0
2020-12-01 13:00:00,37.2,37.22,37.11,37.12,230496.0,30.9338,30.9504,30.8589,30.8672,230496.0
2020-12-01 13:05:00,37.12,37.17,37.12,37.14,148669.0,30.8672,30.9088,30.8672,30.8839,148669.0
2020-12-01 13:10:00,37.15,37.17,37.09,37.16,341902.0,30.8922,30.9088,30.8423,30.9005,341902.0
2020-12-01 13:15:00,37.16,37.18,37.08,37.11,352970.0,30.9005,30.9171,30.834,30.8589,352970.0
2020-12-01 13:20:00,37.11,37.14,37.07,37.08,266833.0,30.8589,30.8839,30.8257,30.834,266833.0
2020-12-01 13:25:00,37.08,37.12,37.02,37.02,303176.0,30.834,30.8672,30.7841,30.7841,303176.0
2020-12-01 13:30:00,37.03,37.04,36.96,37.01,217286.0,30.7924,30.8007,30.7342,30.7758,217286.0
2020-12-01 13:35:00,37.01,37.07,37.0,37.02,307250.0,30.7758,30.8257,30.7674,30.7841,307250.0
2020-12-01 13:40:00,37.03,37.04,37.0,37.01,125189.0,30.7924,30.8007,30.7674,30.7758,125189.0
2020-12-01 13:45:00,37.02,37.03,36.9,36.93,200326.0,30.7841,30.7924,30.6843,30.7092,200326.0
2020-12-01 13:50:00,36.93,36.93,36.88,36.88,117595.0,30.7092,30.7092,30.6677,30.6677,117595.0
2020-12-01 13:55:00,36.88,37.0,36.86,36.97,305522.0,30.6677,30.7674,30.651,30.7425,305522.0
2020-12-01 14:00:00,36.97,37.05,36.94,37.04,303306.0,30.7425,30.809,30.7175,30.8007,303306.0
2020-12-01 14:05:00,37.04,37.06,37.01,37.04,373601.0,30.8007,30.8173,30.7758,30.8007,373601.0
2020-12-01 14:10:00,37.04,37.05,36.96,37.0,380637.0,30.8007,30.809,30.7342,30.7674,380637.0
2020-12-01 14:15:00,36.99,37.09,36.99,37.08,427396.0,30.7591,30.8423,30.7591,30.834,427396.0
2020-12-01 14:20:00,37.08,37.12,37.03,37.04,125066.0,30.834,30.8672,30.7924,30.8007,125066.0
2020-12-01 14:25:00,37.04,37.18,37.03,37.17,208519.0,30.8007,30.9171,30.7924,30.9088,208519.0
2020-12-01 14:30:00,37.17,37.19,37.08,37.09,188792.0,30.9088,30.9254,30.834,30.8423,188792.0
2020-12-01 14:35:00,37.09,37.17,37.07,37.16,354672.0,30.8423,30.9088,30.8257,30.9005,354672.0
2020-12-01 14:40:00,37.16,37.2,37.12,37.14,299163.0,30.9005,30.9338,30.8672,30.8839,299163.0
2020-12-01 14:45:00,37.14,37.17,37.1,37.16,236632.0,30.8839,30.9088,30.8506,30.9005,236632.0
2020-12-01 14:50:00,37.17,37.2,37.14,37.16,289883.0,30.9088,30.9338,30.8839,30.9005,289883.0
2020-12-01 14:55:00,37.16,37.17,37.1,37.1,257842.0,30.9005,30.9088,30.8506,30.8506,257842.0
2020-12-01 15:00:00,37.1,37.12,37.0,37.0,634553.0,30.8506,30.8672,30.7674,30.7674,634553.0
2020-12-01 15:05:00,37.0,37.02,36.94,36.99,402596.0,30.7674,30.7841,30.7175,30.7591,402596.0
2020-12-01 15:10:00,36.98,37.07,36.98,37.04,409881.0,30.7508,30.8257,30.7508,30.8007,409881.0
2020-12-01 15:15:00,37.04,37.08,37.02,37.04,403369.0,30.8007,30.834,30.7841,30.8007,403369.0
2020-12-01 15:20:00,37.04,37.12,37.01,37.11,307815.0,30.8007,30.8672,30.7758,30.8589,307815.0
2020-12-01 15:25:00,37.11,37.15,37.07,37.09,354980.0,30.8589,30.8922,30.8257,30.8423,354980.0
2020-12-01 15:30:00,37.1,37.16,37.09,37.14,456919.0,30.8506,30.9005,30.8423,30.8839,456919.0
2020-12-01 15:35:00,37.14,37.14,36.96,36.97,400631.0,30.8839,30.8839,30.7342,30.7425,400631.0
2020-12-01 15:40:00,36.96,36.97,36.92,36.93,564944.0,30.7342,30.7425,30.7009,30.7092,564944.0
2020-12-01 15:45:00,36.93,37.02,36.92,37.02,1340918.0,30.7092,30.7841,30.7009,30.7841,1340918.0
2020-12-01 15:50:00,37.01,37.04,36.92,37.02,1199765.0,30.7758,30.8007,30.7009,30.7841,1199765.0
2020-12-01 15:55:00,37.02,37.02,36.91,36.94,1057635.0,30.7841,30.7841,30.6926,30.7175,1057635.0
2020-12-02 09:30:00,36.81,36.9,36.68,36.85,864740.0,30.6094,30.6843,30.5013,30.6427,864740.0
2020-12-02 09:35:00,36.85,37.19,36.84,37.14,912150.0,30.6427,30.9254,30.6344,30.8839,912150.0
2020-12-02 09:40:00,37.15,37.29,37.07,37.14,937847.0,30.8922,31.0086,30.8257,30.8839,937847.0
2020-12-02 09:45:00,37.13,37.24,37.08,37.17,427537.0,30.8755,30.967,30.834,30.9088,427537.0
2020-12-02 09:50:00,37.16,37.34,37.13,37.27,406943.0,30.9005,31.0502,30.8755,30.992,406943.0
2020-12-02 09:55:00,37.28,37.37,37.28,37.33,354496.0,31.0003,31.0751,31.0003,31.0419,354496.0
2020-12-02 10:00:00,37.34,37.58,37.33,37.58,635321.0,31.0502,31.2497,31.0419,31.2497,635321.0
2020-12-02 10:05:00,37.57,37.62,37.43,37.46,965359.0,31.2414,31.283,31.125,31.15,965359.0
2020-12-02 10:10:00,37.45,37.5,37.42,37.44,408741.0,31.1416,31.1832,31.1167,31.1333,408741.0
2020-12-02 10:15:00,37.43,37.58,37.43,37.58,368392.0,31.125,31.2497,31.125,31.2497,368392.0
2020-12-02 10:20:00,37.57,37.77,37.54,37.75,302163.0,31.2414,31.4077,31.2165,31.3911,302163.0
2020-12-02 10:25:00,37.75,37.82,37.7,37.81,402466.0,31.3911,31.4493,31.3495,31.441,402466.0
2020-12-02 10:30:00,37.81,37.88,37.76,37.83,484867.0,31.441,31.4992,31.3994,31.4576,484867.0
2020-12-02 10:35:00,37.81,37.94,37.81,37.91,756788.0,31.441,31.5491,31.441,31.5242,756788.0
2020-12-02 10:40:00,37.9,38.03,37.89,37.96,481577.0,31.5158,31.6239,31.5075,31.5657,481577.0
2020-12-02 10:45:00,37.96,38.14,37.92,38.07,708792.0,31.5657,31.7154,31.5325,31.6572,708792.0
2020-12-02 10:50:00,38.06,38.21,38.01,38.19,692146.0,31.6489,31.7736,31.6073,31.757,692146.0
2020-12-02 10:55:00,38.2,38.32,38.18,38.32,1297697.0,31.7653,31.8651,31.7487,31.8651,1297697.0
2020-12-02 11:00:00,38.32,38.39,38.29,38.34,614484.0,31.8651,31.9233,31.8401,31.8817,614484.0
2020-12-02 11:05:00,38.34,38.44,38.34,38.37,498265.0,31.8817,31.9649,31.8817,31.9067,498265.0
2020-12-02 11:10:00,38.37,38.4,38.3,38.38,235422.0,31.9067,31.9316,31.8485,31.915,235422.0
2020-12-02 11:15:00,38.39,38.47,38.36,38.4,405318.0,31.9233,31.9898,31.8984,31.9316,405318.0
2020-12-02 11:20:00,38.41,38.43,38.37,38.39,257813.0,31.9399,31.9566,31.9067,31.9233,257813.0
2020-12-02 11:25:00,38.39,38.49,38.39,38.49,309318.0,31.9233,32.0065,31.9233,32.0065,309318.0
2020-12-02 11:30:00,38.48,38.48,38.36,38.42,323108.0,31.9981,31.9981,31.8984,31.9482,323108.0
2020-12-02 11:35:00,38.43,38.56,38.41,38.55,252132.0,31.9566,32.0647,31.9399,32.0563,252132.0
2020-12-02 11:40:00,38.55,38.57,38.4,38.4,312083.0,32.0563,32.073,31.9316,31.9316,312083.0
2020-12-02 11:45:00,38.4,38.63,38.38,38.6,379961.0,31.9316,32.1229,31.915,32.0979,379961.0
2020-12-02 11:50:00,38.59,38.71,38.58,38.68,452299.0,32.0896,32.1894,32.0813,32.1644,452299.0
2020-12-02 11:55:00,38.67,38.71,38.59,38.63,401477.0,32.1561,32.1894,32.0896,32.1229,401477.0
2020-12-02 12:00:00,38.64,38.69,38.56,38.57,250667.0,32.1312,32.1728,32.0647,32.073,250667.0
2020-12-02 12:05:00,38.57,38.61,38.49,38.51,430162.0,32.073,32.1062,32.0065,32.0231,430162.0
2020-12-02 12:10:00,38.51,38.57,38.46,38.57,474227.0,32.0231,32.073,31.9815,32.073,474227.0
2020-12-02 12:15:00,38.57,38.65,38.55,38.63,224550.0,32.073,32.1395,32.0563,32.1229,224550.0
2020-12-02 12:20:00,38.63,38.66,38.59,38.6,344373.0,32.1229,32.1478,32.0896,32.0979,344373.0
2020-12-02 12:25:00,38.61,38.67,38.58,38.58,211807.0,32.1062,32.1561,32.0813,32.0813,211807.0
2020-12-02 12:30:00,38.58,38.66,38.54,38.64,572951.0,32.0813,32.1478,32.048,32.1312,572951.0
2020-12-02 12:35:00,38.63,38.68,38.57,38.63,567652.0,32.1229,32.1644,32.073,32.1229,567652.0
2020-12-02 12:40:00,38.65,38.66,38.58,38.59,644037.0,32.1395,32.1478,32.0813,32.0896,644037.0
2020-12-02 12:45:00,38.59,38.6,38.47,38.51,712071.0,32.0896,32.0979,31.9898,32.0231,712071.0
2020-12-02 12:50:00,38.51,38.58,38.48,38.53,1038526.0,32.0231,32.0813,31.9981,32.0397,1038526.0
2020-12-02 12:55:00,38.53,38.55,38.47,38.48,221227.0,32.0397,32.0563,31.9898,31.9981,221227.0
2020-12-02 13:00:00,38.48,38.52,38.45,38.48,255311.0,31.9981,32.0314,31.9732,31.9981,255311.0
2020-12-02 13:05:00,38.47,38.52,38.47,38.5,308233.0,31.9898,32.0314,31.9898,32.0148,308233.0
2020-12-02 13:10:00,38.5,38.52,38.44,38.44,234162.0,32.0148,32.0314,31.9649,31.9649,234162.0
2020-12-02 13:15:00,38.44,38.55,38.43,38.54,317000.0,31.9649,32.0563,31.9566,32.048,317000.0
2020-12-02 13:20:00,38.54,38.54,38.44,38.45,334836.0,32.048,32.048,31.9649,31.9732,334836.0
2020-12-02 13:25:00,38.45,38.48,38.42,38.45,307493.0,31.9732,31.9981,31.9482,31.9732,307493.0
2020-12-02 13:30:00,38.45,38.5,38.4,38.42,179658.0,31.9732,32.0148,31.9316,31.9482,179658.0
2020-12-02 13:35:00,38.42,38.44,38.39,38.41,138900.0,31.9482,31.9649,31.9233,31.9399,138900.0
2020-12-02 13:40:00,38.41,38.44,38.27,38.29,269923.0,31.9399,31.9649,31.8235,31.8401,269923.0
2020-12-02 13:45:00,38.28,38.3,38.25,38.29,230790.0,31.8318,31.8485,31.8069,31.8401,230790.0
2020-12-02 13:50:00,38.29,38.31,38.23,38.25,327892.0,31.8401,31.8568,31.7903,31.8069,327892.0
2020-12-02 13:55:00,38.25,38.25,38.11,38.12,204979.0,31.8069,31.8069,31.6905,31.6988,204979.0
2020-12-02 14:00:00,38.12,38.2,38.07,38.2,289977.0,31.6988,31.7653,31.6572,31.7653,289977.0
2020-12-02 14:05:00,38.2,38.22,38.12,38.14,102703.0,31.7653,31.7819,31.6988,31.7154,102703.0
2020-12-02 14:10:00,38.14,38.23,38.13,38.14,173001.0,31.7154,31.7903,31.7071,31.7154,173001.0
2020-12-02 14:15:00,38.14,38.29,38.13,38.29,191421.0,31.7154,31.8401,31.7071,31.8401,191421.0
2020-12-02 14:20:00,38.29,38.32,38.25,38.27,172696.0,31.8401,31.8651,31.8069,31.8235,172696.0
2020-12-02 14:25:00,38.27,38.34,38.25,38.33,94773.0,31.8235,31.8817,31.8069,31.8734,94773.0
2020-12-02 14:30:00,38.32,38.41,38.31,38.37,288790.0,31.8651,31.9399,31.8568,31.9067,288790.0
2020-12-02 14:35:00,38.37,38.39,38.33,38.36,364977.0,31.9067,31.9233,31.8734,31.8984,364977.0
2020-12-02 14:40:00,38.36,38.38,38.3,38.34,226940.0,31.8984,31.915,31.8485,31.8817,226940.0
2020-12-02 14:45:00,38.33,38.36,38.3,38.31,150354.0,31.8734,31.8984,31.8485,31.8568,150354.0
2020-12-02 14:50:00,38.31,38.33,38.27,38.3,150649.0,31.8568,31.8734,31.8235,31.8485,150649.0
2020-12-02 14:55:00,38.29,38.35,38.26,38.27,376630.0,31.8401,31.89,31.8152,31.8235,376630.0
2020-12-02 15:00:00,38.28,38.29,38.23,38.27,498886.0,31.8318,31.8401,31.7903,31.8235,498886.0
2020-12-02 15:05:00,38.28,38.29,38.22,38.24,351029.0,31.8318,31.8401,31.7819,31.7986,351029.0
2020-12-02 15:10:00,38.23,38.25,38.18,38.2,513058.0,31.7903,31.8069,31.7487,31.7653,513058.0
2020-12-02 15:15:00,38.2,38.23,38.15,38.15,507371.0,31.7653,31.7903,31.7237,31.7237,507371.0
2020-12-02 15:20:00,38.16,38.17,38.07,38.08,325452.0,31.732,31.7404,31.6572,31.6655,325452.0
2020-12-02 15:25:00,38.09,38.13,38.06,38.13,359638.0,31.6738,31.7071,31.6489,31.7071,359638.0
2020-12-02 15:30:00,38.13,38.17,38.09,38.16,442056.0,31.7071,31.7404,31.6738,31.732,442056.0
2020-12-02 15:35:00,38.16,38.22,38.15,38.15,289887.0,31.732,31.7819,31.7237,31.7237,289887.0
2020-12-02 15:40:00,38.15,38.23,38.15,38.2,468629.0,31.7237,31.7903,31.7237,31.7653,468629.0
2020-12-02 15:45:00,38.2,38.27,38.2,38.23,498552.0,31.7653,31.8235,31.7653,31.7903,498552.0
2020-12-02 15:50:00,38.23,38.26,38.07,38.07,1048091.0,31.7903,31.8152,31.6572,31.6572,1048091.0
2020-12-02 15:55:00,38.07,38.15,38.04,38.12,1147416.0,31.6572,31.7237,31.6323,31.6988,1147416.0
2020-12-03 09:30:00,38.3,38.38,38.09,38.12,1215532.0,31.8485,31.915,31.6738,31.6988,1215532.0
2020-12-03 09:35:00,38.13,38.14,37.91,38.11,933821.0,31.7071,31.7154,31.5242,31.6905,933821.0
2020-12-03 09:40:00,38.12,38.23,38.06,38.19,560218.0,31.6988,31.7903,31.6489,31.757,560218.0
2020-12-03 09:45:00,38.19,38.24,38.11,38.17,460503.0,31.757,31.7986,31.6905,31.7404,460503.0
2020-12-03 09:50:00,38.16,38.24,38.11,38.11,398766.0,31.732,31.7986,31.6905,31.6905,398766.0
2020-12-03 09:55:00,38.11,38.26,38.11,38.16,375213.0,31.6905,31.8152,31.6905,31.732,375213.0
2020-12-03 10:00:00,38.15,38.19,38.02,38.06,385743.0,31.7237,31.757,31.6156,31.6489,385743.0
2020-12-03 10:05:00,38.07,38.11,38.02,38.05,290436.0,31.6572,31.6905,31.6156,31.6406,290436.0
2020-12-03 10:10:00,38.04,38.17,38.01,38.16,210775.0,31.6323,31.7404,31.6073,31.732,210775.0
2020-12-03 10:15:00,38.17,38.3,38.14,38.29,290510.0,31.7404,31.8485,31.7154,31.8401,290510.0
2020-12-03 10:20:00,38.29,38.35,38.25,38.31,325439.0,31.8401,31.89,31.8069,31.8568,325439.0
2020-12-03 10:25:00,38.31,38.48,38.29,38.47,422799.0,31.8568,31.9981,31.8401,31.9898,422799.0
2020-12-03 10:30:00,38.47,38.64,38.44,38.64,584157.0,31.9898,32.1312,31.9649,32.1312,584157.0
2020-12-03 10:35:00,38.63,38.74,38.61,38.72,378260.0,32.1229,32.2143,32.1062,32.1977,378260.0
2020-12-03 10:40:00,38.72,38.77,38.66,38.74,321169.0,32.1977,32.2393,32.1478,32.2143,321169.0
2020-12-03 10:45:00,38.73,38.73,38.61,38.64,249416.0,32.206,32.206,32.1062,32.1312,249416.0
2020-12-03 10:50:00,38.64,38.75,38.62,38.64,573040.0,32.1312,32.2227,32.1146,32.1312,573040.0
2020-12-03 10:55:00,38.64,38.84,38.62,38.84,648599.0,32.1312,32.2975,32.1146,32.2975,648599.0
2020-12-03 11:00:00,38.83,38.93,38.83,38.86,377424.0,32.2892,32.3723,32.2892,32.3141,377424.0
2020-12-03 11:05:00,38.85,38.92,38.8,38.87,238636.0,32.3058,32.364,32.2642,32.3224,238636.0
2020-12-03 11:10:00,38.87,38.87,38.68,38.69,536595.0,32.3224,32.3224,32.1644,32.1728,536595.0
2020-12-03 11:15:00,38.69,38.85,38.68,38.84,206605.0,32.1728,32.3058,32.1644,32.2975,206605.0
2020-12-03 11:20:00,38.84,38.9,38.82,38.86,395637.0,32.2975,32.3474,32.2809,32.3141,395637.0
2020-12-03 11:25:00,38.87,38.96,38.83,38.9,338265.0,32.3224,32.3973,32.2892,32.3474,338265.0
2020-12-03 11:30:00,38.91,38.91,38.7,38.71,137846.0,32.3557,32.3557,32.1811,32.1894,137846.0
2020-12-03 11:35:00,38.71,38.81,38.71,38.77,506373.0,32.1894,32.2726,32.1894,32.2393,506373.0
2020-12-03 11:40:00,38.77,38.81,38.73,38.79,264337.0,32.2393,32.2726,32.206,32.2559,264337.0
2020-12-03 11:45:00,38.79,38.86,38.78,38.86,150836.0,32.2559,32.3141,32.2476,32.3141,150836.0
2020-12-03 11:50:00,38.86,38.86,38.58,38.58,585606.0,32.3141,32.3141,32.0813,32.0813,585606.0
2020-12-03 11:55:00,38.58,38.64,38.51,38.61,489240.0,32.0813,32.1312,32.0231,32.1062,489240.0
2020-12-03 12:00:00,38.62,38.68,38.58,38.61,441137.0,32.1146,32.1644,32.0813,32.1062,441137.0
2020-12-03 12:05:00,38.62,38.65,38.53,38.65,146466.0,32.1146,32.1395,32.0397,32.1395,146466.0
2020-12-03 12:10:00,38.65,38.67,38.61,38.64,205249.0,32.1395,32.1561,32.1062,32.1312,205249.0
2020-12-03 12:15:00,38.64,38.73,38.6,38.72,300215.0,32.1312,32.206,32.0979,32.1977,300215.0
2020-12-03 12:20:00,38.71,38.78,38.69,38.77,122317.0,32.1894,32.2476,32.1728,32.2393,122317.0
2020-12-03 12:25:00,38.77,38.78,38.72,38.73,291531.0,32.2393,32.2476,32.1977,32.206,291531.0
2020-12-03 12:30:00,38.73,38.81,38.7,38.79,346062.0,32.206,32.2726,32.1811,32.2559,346062.0
2020-12-03 12:35:00,38.78,38.83,38.76,38.77,147765.0,32.2476,32.2892,32.231,32.2393,147765.0
2020-12-03 12:40:00,38.77,38.87,38.74,38.87,893007.0,32.2393,32.3224,32.2143,32.3224,893007.0
2020-12-03 12:45:00,38.87,38.89,38.81,38.83,628254.0,32.3224,32.3391,32.2726,32.2892,628254.0
2020-12-03 12:50:00,38.83,38.9,38.82,38.89,179905.0,32.2892,32.3474,32.2809,32.3391,179905.0
2020-12-03 12:55:00,38.89,38.97,38.88,38.97,261419.0,32.3391,32.4056,32.3308,32.4056,261419.0
2020-12-03 13:00:00,38.96,39.0,38.9,38.94,217620.0,32.3973,32.4305,32.3474,32.3807,217620.0
2020-12-03 13:05:00,38.94,38.94,38.79,38.8,215145.0,32.3807,32.3807,32.2559,32.2642,215145.0
2020-12-03 13:10:00,38.81,38.97,38.8,38.95,527040.0,32.2726,32.4056,32.2642,32.389,527040.0
2020-12-03 13:15:00,38.96,38.96,38.84,38.86,139936.0,32.3973,32.3973,32.2975,32.3141,139936.0
2020-12-03 13:20:00,38.86,38.87,38.81,38.87,279615.0,32.3141,32.3224,32.2726,32.3224,279615.0
2020-12-03 13:25:00,38.88,38.89,38.78,38.79,333931.0,32.3308,32.3391,32.2476,32.2559,333931.0
2020-12-03 13:30:00,38.8,38.88,38.77,38.82,208287.0,32.2642,32.3308,32.2393,32.2809,208287.0
2020-12-03 13:35:00,38.81,38.82,38.72,38.75,195494.0,32.2726,32.2809,32.1977,32.2227,195494.0
2020-12-03 13:40:00,38.75,38.78,38.66,38.66,439797.0,32.2227,32.2476,32.1478,32.1478,439797.0
2020-12-03 13:45:00,38.67,38.72,38.63,38.65,228843.0,32.1561,32.1977,32.1229,32.1395,228843.0
2020-12-03 13:50:00,38.65,38.72,38.62,38.68,223741.0,32.1395,32.1977,32.1146,32.1644,223741.0
2020-12-03 13:55:00,38.68,38.68,38.54,38.61,294828.0,32.1644,32.1644,32.048,32.1062,294828.0
2020-12-03 14:00:00,38.61,38.67,38.58,38.61,219412.0,32.1062,32.1561,32.0813,32.1062,219412.0
2020-12-03 14:05:00,38.61,38.7,38.61,38.67,156865.0,32.1062,32.1811,32.1062,32.1561,156865.0
2020-12-03 14:10:00,38.67,38.77,38.67,38.76,229600.0,32.1561,32.2393,32.1561,32.231,229600.0
2020-12-03 14:15:00,38.75,38.79,38.72,38.76,133000.0,32.2227,32.2559,32.1977,32.231,133000.0
2020-12-03 14:20:00,38.76,38.83,38.75,38.81,227789.0,32.231,32.2892,32.2227,32.2726,227789.0
2020-12-03 14:25:00,38.81,38.85,38.79,38.85,187980.0,32.2726,32.3058,32.2559,32.3058,187980.0
2020-12-03 14:30:00,38.86,38.86,38.8,38.82,191737.0,32.3141,32.3141,32.2642,32.2809,191737.0
2020-12-03 14:35:00,38.81,38.81,38.74,38.77,180569.0,32.2726,32.2726,32.2143,32.2393,180569.0
2020-12-03 14:40:00,38.77,38.8,38.73,38.8,142394.0,32.2393,32.2642,32.206,32.2642,142394.0
2020-12-03 14:45:00,38.8,38.93,38.8,38.91,240310.0,32.2642,32.3723,32.2642,32.3557,240310.0
2020-12-03 14:50:00,38.91,38.92,38.83,38.9,471534.0,32.3557,32.364,32.2892,32.3474,471534.0
2020-12-03 14:55:00,38.89,38.92,38.87,38.88,480961.0,32.3391,32.364,32.3224,32.3308,480961.0
2020-12-03 15:00:00,38.88,38.91,38.82,38.83,272796.0,32.3308,32.3557,32.2809,32.2892,272796.0
2020-12-03 15:05:00,38.83,38.87,38.8,38.81,227047.0,32.2892,32.3224,32.2642,32.2726,227047.0
2020-12-03 15:10:00,38.81,38.87,38.8,38.84,384806.0,32.2726,32.3224,32.2642,32.2975,384806.0
2020-12-03 15:15:00,38.85,38.93,38.84,38.92,227946.0,32.3058,32.3723,32.2975,32.364,227946.0
2020-12-03 15:20:00,38.91,38.98,38.9,38.98,396004.0,32.3557,32.4139,32.3474,32.4139,396004.0
2020-12-03 15:25:00,38.98,38.98,38.91,38.95,368200.0,32.4139,32.4139,32.3557,32.389,368200.0
2020-12-03 15:30:00,38.96,38.97,38.83,38.84,574426.0,32.3973,32.4056,32.2892,32.2975,574426.0
2020-12-03 15:35:00,38.85,38.87,38.57,38.58,770190.0,32.3058,32.3224,32.073,32.0813,770190.0
2020-12-03 15:40:00,38.57,38.57,38.24,38.41,1009439.0,32.073,32.073,31.7986,31.9399,1009439.0
2020-12-03 15:45:00,38.41,38.61,38.3,38.55,1747924.0,31.9399,32.1062,31.8485,32.0563,1747924.0
2020-12-03 15:50:00,38.54,38.55,38.37,38.43,2325064.0,32.048,32.0563,31.9067,31.9566,2325064.0
2020-12-03 15:55:00,38.43,38.55,38.4,38.54,2684805.0,31.9566,32.0563,31.9316,32.048,2684805.0
2020-12-04 09:30:00,39.25,39.56,39.23,39.52,1264260.0,32.6384,32.8962,32.6218,32.863,1264260.0
2020-12-04 09:35:00,39.52,39.72,39.51,39.58,990318.0,32.863,33.0293,32.8546,32.9128,990318.0
2020-12-04 09:40:00,39.57,39.72,39.51,39.68,773445.0,32.9045,33.0293,32.8546,32.996,773445.0
2020-12-04 09:45:00,39.69,39.75,39.64,39.72,601937.0,33.0043,33.0542,32.9627,33.0293,601937.0
2020-12-04 09:50:00,39.72,39.83,39.67,39.76,1626233.0,33.0293,33.1207,32.9877,33.0625,1626233.0
2020-12-04 09:55:00,39.76,39.83,39.7,39.73,921486.0,33.0625,33.1207,33.0126,33.0376,921486.0
2020-12-04 10:00:00,39.73,39.87,39.69,39.8,577290.0,33.0376,33.154,33.0043,33.0958,577290.0
2020-12-04 10:05:00,39.79,40.03,39.74,40.02,744828.0,33.0875,33.287,33.0459,33.2787,744828.0
2020-12-04 10:10:00,40.02,40.04,39.91,40.0,356640.0,33.2787,33.2954,33.1873,33.2621,356640.0
2020-12-04 10:15:00,40.01,40.11,39.99,40.1,537753.0,33.2704,33.3536,33.2538,33.3453,537753.0
2020-12-04 10:20:00,40.1,40.2,40.07,40.2,483883.0,33.3453,33.4284,33.3203,33.4284,483883.0
2020-12-04 10:25:00,40.2,40.25,40.14,40.25,657262.0,33.4284,33.47,33.3785,33.47,657262.0
2020-12-04 10:30:00,40.25,40.26,40.13,40.18,922268.0,33.47,33.4783,33.3702,33.4118,922268.0
2020-12-04 10:35:00,40.18,40.35,40.17,40.34,700446.0,33.4118,33.5531,33.4035,33.5448,700446.0
2020-12-04 10:40:00,40.34,40.37,40.26,40.33,611188.0,33.5448,33.5698,33.4783,33.5365,611188.0
2020-12-04 10:45:00,40.33,40.33,40.06,40.13,915704.0,33.5365,33.5365,33.312,33.3702,915704.0
2020-12-04 10:50:00,40.12,40.23,40.09,40.19,1086867.0,33.3619,33.4534,33.3369,33.4201,1086867.0
2020-12-04 10:55:00,40.19,40.28,40.18,40.22,1270052.0,33.4201,33.4949,33.4118,33.445,1270052.0
2020-12-04 11:00:00,40.22,40.26,40.16,40.25,936360.0,33.445,33.4783,33.3951,33.47,936360.0
2020-12-04 11:05:00,40.25,40.31,40.22,40.28,986545.0,33.47,33.5199,33.445,33.4949,986545.0
2020-12-04 11:10:00,40.28,40.3,40.22,40.3,318070.0,33.4949,33.5116,33.445,33.5116,318070.0
2020-12-04 11:15:00,40.3,40.35,40.2,40.21,543722.0,33.5116,33.5531,33.4284,33.4367,543722.0
2020-12-04 11:20:00,40.21,40.22,40.09,40.15,581215.0,33.4367,33.445,33.3369,33.3868,581215.0
2020-12-04 11:25:00,40.15,40.25,40.13,40.24,372531.0,33.3868,33.47,33.3702,33.4617,372531.0
2020-12-04 11:30:00,40.24,40.29,40.19,40.26,443969.0,33.4617,33.5032,33.4201,33.4783,443969.0
2020-12-04 11:35:00,40.27,40.31,40.19,40.24,524350.0,33.4866,33.5199,33.4201,33.4617,524350.0
2020-12-04 11:40:00,40.25,40.35,40.24,40.33,232753.0,33.47,33.5531,33.4617,33.5365,232753.0
2020-12-04 11:45:00,40.34,40.46,40.32,40.46,263314.0,33.5448,33.6446,33.5282,33.6446,263314.0
2020-12-04 11:50:00,40.46,40.56,40.46,40.51,480991.0,33.6446,33.7278,33.6446,33.6862,480991.0
2020-12-04 11:55:00,40.51,40.51,40.4,40.41,414638.0,33.6862,33.6862,33.5947,33.603,414638.0
2020-12-04 12:00:00,40.41,40.47,40.35,40.43,303041.0,33.603,33.6529,33.5531,33.6197,303041.0
2020-12-04 12:05:00,40.42,40.43,40.3,40.31,334299.0,33.6114,33.6197,33.5116,33.5199,334299.0
2020-12-04 12:10:00,40.32,40.35,40.23,40.24,325384.0,33.5282,33.5531,33.4534,33.4617,325384.0
2020-12-04 12:15:00,40.24,40.25,40.1,40.12,533522.0,33.4617,33.47,33.3453,33.3619,533522.0
2020-12-04 12:20:00,40.13,40.13,40.07,40.12,340079.0,33.3702,33.3702,33.3203,33.3619,340079.0
2020-12-04 12:25:00,40.13,40.2,40.08,40.2,295531.0,33.3702,33.4284,33.3286,33.4284,295531.0
2020-12-04 12:30:00,40.2,40.23,40.11,40.13,266007.0,33.4284,33.4534,33.3536,33.3702,266007.0
2020-12-04 12:35:00,40.13,40.15,40.0,40.01,185980.0,33.3702,33.3868,33.2621,33.2704,185980.0
2020-12-04 12:40:00,40.01,40.15,40.01,40.14,316948.0,33.2704,33.3868,33.2704,33.3785,316948.0
2020-12-04 12:45:00,40.13,40.24,40.13,40.24,274071.0,33.3702,33.4617,33.3702,33.4617,274071.0
2020-12-04 12:50:00,40.24,40.26,40.18,40.22,516125.0,33.4617,33.4783,33.4118,33.445,516125.0
2020-12-04 12:55:00,40.22,40.24,40.14,40.23,425842.0,33.445,33.4617,33.3785,33.4534,425842.0
2020-12-04 13:00:00,40.23,40.29,40.22,40.27,262502.0,33.4534,33.5032,33.445,33.4866,262502.0
2020-12-04 13:05:00,40.26,40.3,40.24,40.27,279088.0,33.4783,33.5116,33.4617,33.4866,279088.0
2020-12-04 13:10:00,40.27,40.29,40.19,40.21,268119.0,33.4866,33.5032,33.4201,33.4367,268119.0
2020-12-04 13:15:00,40.21,40.28,40.2,40.22,172476.0,33.4367,33.4949,33.4284,33.445,172476.0
2020-12-04 13:20:00,40.22,40.27,40.18,40.26,240028.0,33.445,33.4866,33.4118,33.4783,240028.0
2020-12-04 13:25:00,40.27,40.3,40.24,40.27,182741.0,33.4866,33.5116,33.4617,33.4866,182741.0
2020-12-04 13:30:00,40.26,40.3,40.24,40.29,243961.0,33.4783,33.5116,33.4617,33.5032,243961.0
2020-12-04 13:35:00,40.29,40.43,40.28,40.42,325854.0,33.5032,33.6197,33.4949,33.6114,325854.0
2020-12-04 13:40:00,40.41,40.44,40.35,40.38,292584.0,33.603,33.628,33.5531,33.5781,292584.0
2020-12-04 13:45:00,40.38,40.42,40.32,40.34,300046.0,33.5781,33.6114,33.5282,33.5448,300046.0
2020-12-04 13:50:00,40.34,40.37,40.31,40.33,161221.0,33.5448,33.5698,33.5199,33.5365,161221.0
2020-12-04 13:55:00,40.33,40.36,40.26,40.34,1118286.0,33.5365,33.5615,33.4783,33.5448,1118286.0
2020-12-04 14:00:00,40.34,40.42,40.32,40.39,545365.0,33.5448,33.6114,33.5282,33.5864,545365.0
2020-12-04 14:05:00,40.39,40.43,40.38,40.41,277435.0,33.5864,33.6197,33.5781,33.603,277435.0
2020-12-04 14:10:00,40.41,40.43,40.36,40.4,427789.0,33.603,33.6197,33.5615,33.5947,427789.0
2020-12-04 14:15:00,40.4,40.45,40.38,40.44,411149.0,33.5947,33.6363,33.5781,33.628,411149.0
2020-12-04 14:20:00,40.44,40.46,40.41,40.45,383636.0,33.628,33.6446,33.603,33.6363,383636.0
2020-12-04 14:25:00,40.45,40.51,40.44,40.5,520292.0,33.6363,33.6862,33.628,33.6779,520292.0
2020-12-04 14:30:00,40.5,40.53,40.44,40.45,525843.0,33.6779,33.7028,33.628,33.6363,525843.0
2020-12-04 14:35:00,40.45,40.46,40.35,40.39,326805.0,33.6363,33.6446,33.5531,33.5864,326805.0
2020-12-04 14:40:00,40.39,40.51,40.38,40.51,345959.0,33.5864,33.6862,33.5781,33.6862,345959.0
2020-12-04 14:45:00,40.51,40.53,40.48,40.52,410823.0,33.6862,33.7028,33.6612,33.6945,410823.0
2020-12-04 14:50:00,40.51,40.56,40.48,40.5,331815.0,33.6862,33.7278,33.6612,33.6779,331815.0
2020-12-04 14:55:00,40.5,40.57,40.48,40.53,232922.0,33.6779,33.7361,33.6612,33.7028,232922.0
2020-12-04 15:00:00,40.54,40.57,40.45,40.48,420882.0,33.7111,33.7361,33.6363,33.6612,420882.0
2020-12-04 15:05:00,40.48,40.48,40.4,40.42,398589.0,33.6612,33.6612,33.5947,33.6114,398589.0
2020-12-04 15:10:00,40.41,40.43,40.24,40.25,629776.0,33.603,33.6197,33.4617,33.47,629776.0
2020-12-04 15:15:00,40.25,40.36,40.24,40.33,528712.0,33.47,33.5615,33.4617,33.5365,528712.0
2020-12-04 15:20:00,40.33,40.36,40.31,40.34,380344.0,33.5365,33.5615,33.5199,33.5448,380344.0
2020-12-04 15:25:00,40.34,40.36,40.19,40.36,691592.0,33.5448,33.5615,33.4201,33.5615,691592.0
2020-12-04 15:30:00,40.35,40.48,40.35,40.43,1043774.0,33.5531,33.6612,33.5531,33.6197,1043774.0
2020-12-04 15:35:00,40.43,40.46,40.34,40.45,1455545.0,33.6197,33.6446,33.5448,33.6363,1455545.0
2020-12-04 15:40:00,40.45,40.56,40.43,40.55,833465.0,33.6363,33.7278,33.6197,33.7195,833465.0
2020-12-04 15:45:00,40.56,40.61,40.51,40.57,1671886.0,33.7278,33.7693,33.6862,33.7361,1671886.0
2020-12-04 15:50:00,40.57,40.61,40.54,40.6,1413153.0,33.7361,33.7693,33.7111,33.761,1413153.0
2020-12-04 15:55:00,40.61,40.66,40.54,40.66,3043386.0,33.7693,33.8109,33.7111,33.8109,3043386.0
2020-12-07 09:30:00,40.15,40.17,39.65,39.68,1495764.0,33.3868,33.4035,32.9711,32.996,1495764.0
2020-12-07 09:35:00,39.68,39.77,39.3,39.37,901868.0,32.996,33.0708,32.68,32.7382,901868.0
2020-12-07 09:40:00,39.36,39.72,39.3,39.68,1267404.0,32.7299,33.0293,32.68,32.996,1267404.0
2020-12-07 09:45:00,39.68,39.72,39.59,39.66,679620.0,32.996,33.0293,32.9212,32.9794,679620.0
2020-12-07 09:50:00,39.66,39.74,39.54,39.55,422005.0,32.9794,33.0459,32.8796,32.8879,422005.0
2020-12-07 09:55:00,39.55,39.66,39.45,39.63,379758.0,32.8879,32.9794,32.8047,32.9544,379758.0
2020-12-07 10:00:00,39.63,39.7,39.5,39.54,491704.0,32.9544,33.0126,32.8463,32.8796,491704.0
2020-12-07 10:05:00,39.53,39.69,39.5,39.66,420728.0,32.8713,33.0043,32.8463,32.9794,420728.0
2020-12-07 10:10:00,39.66,39.74,39.58,39.6,389713.0,32.9794,33.0459,32.9128,32.9295,389713.0
2020-12-07 10:15:00,39.6,39.64,39.53,39.6,441350.0,32.9295,32.9627,32.8713,32.9295,441350.0
2020-12-07 10:20:00,39.6,39.63,39.47,39.53,263815.0,32.9295,32.9544,32.8214,32.8713,263815.0
2020-12-07 10:25:00,39.53,39.63,39.47,39.63,456716.0,32.8713,32.9544,32.8214,32.9544,456716.0
2020-12-07 10:30:00,39.62,39.82,39.6,39.77,524001.0,32.9461,33.1124,32.9295,33.0708,524001.0
2020-12-07 10:35:00,39.77,39.95,39.76,39.95,286278.0,33.0708,33.2205,33.0625,33.2205,286278.0
2020-12-07 10:40:00,39.95,40.01,39.93,39.98,358436.0,33.2205,33.2704,33.2039,33.2455,358436.0
2020-12-07 10:45:00,39.98,40.06,39.98,40.05,334463.0,33.2455,33.312,33.2455,33.3037,334463.0
2020-12-07 10:50:00,40.04,40.17,40.03,40.14,393614.0,33.2954,33.4035,33.287,33.3785,393614.0
2020-12-07 10:55:00,40.14,40.14,39.98,40.01,363782.0,33.3785,33.3785,33.2455,33.2704,363782.0
2020-12-07 11:00:00,40.01,40.12,39.99,40.08,262447.0,33.2704,33.3619,33.2538,33.3286,262447.0
2020-12-07 11:05:00,40.08,40.08,39.89,39.91,277546.0,33.3286,33.3286,33.1706,33.1873,277546.0
2020-12-07 11:10:00,39.91,40.04,39.91,40.04,335375.0,33.1873,33.2954,33.1873,33.2954,335375.0
2020-12-07 11:15:00,40.04,40.08,40.01,40.04,214193.0,33.2954,33.3286,33.2704,33.2954,214193.0
2020-12-07 11:20:00,40.04,40.07,40.0,40.04,398930.0,33.2954,33.3203,33.2621,33.2954,398930.0
2020-12-07 11:25:00,40.05,40.19,40.04,40.16,279895.0,33.3037,33.4201,33.2954,33.3951,279895.0
2020-12-07 11:30:00,40.16,40.24,40.16,40.2,172379.0,33.3951,33.4617,33.3951,33.4284,172379.0
2020-12-07 11:35:00,40.2,40.21,40.13,40.14,162756.0,33.4284,33.4367,33.3702,33.3785,162756.0
2020-12-07 11:40:00,40.14,40.17,40.04,40.05,171330.0,33.3785,33.4035,33.2954,33.3037,171330.0
2020-12-07 11:45:00,40.05,40.08,40.0,40.01,230961.0,33.3037,33.3286,33.2621,33.2704,230961.0
2020-12-07 11:50:00,40.01,40.01,39.88,39.94,199279.0,33.2704,33.2704,33.1623,33.2122,199279.0
2020-12-07 11:55:00,39.94,40.05,39.91,40.03,511023.0,33.2122,33.3037,33.1873,33.287,511023.0
2020-12-07 12:00:00,40.02,40.04,39.96,40.01,230153.0,33.2787,33.2954,33.2288,33.2704,230153.0
2020-12-07 12:05:00,40.01,40.1,40.0,40.09,349475.0,33.2704,33.3453,33.2621,33.3369,349475.0
2020-12-07 12:10:00,40.1,40.11,40.0,40.03,170571.0,33.3453,33.3536,33.2621,33.287,170571.0
2020-12-07 12:15:00,40.04,40.09,39.99,40.06,198946.0,33.2954,33.3369,33.2538,33.312,198946.0
2020-12-07 12:20:00,40.06,40.06,39.9,39.98,275393.0,33.312,33.312,33.1789,33.2455,275393.0
2020-12-07 12:25:00,39.98,39.98,39.9,39.94,219238.0,33.2455,33.2455,33.1789,33.2122,219238.0
2020-12-07 12:30:00,39.93,39.95,39.88,39.92,162268.0,33.2039,33.2205,33.1623,33.1956,162268.0
2020-12-07 12:35:00,39.92,39.94,39.87,39.91,243741.0,33.1956,33.2122,33.154,33.1873,243741.0
2020-12-07 12:40:00,39.91,39.94,39.87,39.91,201468.0,33.1873,33.2122,33.154,33.1873,201468.0
2020-12-07 12:45:00,39.91,39.94,39.9,39.92,168394.0,33.1873,33.2122,33.1789,33.1956,168394.0
2020-12-07 12:50:00,39.92,39.98,39.92,39.95,122815.0,33.1956,33.2455,33.1956,33.2205,122815.0
2020-12-07 12:55:00,39.94,39.99,39.93,39.95,184911.0,33.2122,33.2538,33.2039,33.2205,184911.0
2020-12-07 13:00:00,39.95,39.95,39.84,39.9,570456.0,33.2205,33.2205,33.1291,33.1789,570456.0
2020-12-07 13:05:00,39.9,39.97,39.87,39.96,244808.0,33.1789,33.2372,33.154,33.2288,244808.0
2020-12-07 13:10:00,39.95,39.98,39.91,39.92,960661.0,33.2205,33.2455,33.1873,33.1956,960661.0
2020-12-07 13:15:00,39.91,39.93,39.81,39.82,989023.0,33.1873,33.2039,33.1041,33.1124,989023.0
2020-12-07 13:20:00,39.82,39.93,39.8,39.93,250255.0,33.1124,33.2039,33.0958,33.2039,250255.0
2020-12-07 13:25:00,39.93,39.93,39.77,39.77,474488.0,33.2039,33.2039,33.0708,33.0708,474488.0
2020-12-07 13:30:00,39.78,39.81,39.77,39.8,223529.0,33.0792,33.1041,33.0708,33.0958,223529.0
2020-12-07 13:35:00,39.81,39.86,39.74,39.77,322277.0,33.1041,33.1457,33.0459,33.0708,322277.0
2020-12-07 13:40:00,39.76,39.77,39.65,39.66,279898.0,33.0625,33.0708,32.9711,32.9794,279898.0
2020-12-07 13:45:00,39.66,39.68,39.59,39.66,195663.0,32.9794,32.996,32.9212,32.9794,195663.0
2020-12-07 13:50:00,39.66,39.67,39.61,39.64,344104.0,32.9794,32.9877,32.9378,32.9627,344104.0
2020-12-07 13:55:00,39.64,39.72,39.62,39.63,375597.0,32.9627,33.0293,32.9461,32.9544,375597.0
2020-12-07 14:00:00,39.63,39.68,39.57,39.68,347791.0,32.9544,32.996,32.9045,32.996,347791.0
2020-12-07 14:05:00,39.68,39.75,39.66,39.75,322625.0,32.996,33.0542,32.9794,33.0542,322625.0
2020-12-07 14:10:00,39.75,39.76,39.6,39.62,285915.0,33.0542,33.0625,32.9295,32.9461,285915.0
2020-12-07 14:15:00,39.62,39.64,39.58,39.6,348269.0,32.9461,32.9627,32.9128,32.9295,348269.0
2020-12-07 14:20:00,39.59,39.65,39.58,39.6,247467.0,32.9212,32.9711,32.9128,32.9295,247467.0
2020-12-07 14:25:00,39.6,39.7,39.59,39.69,171820.0,32.9295,33.0126,32.9212,33.0043,171820.0
2020-12-07 14:30:00,39.68,39.71,39.64,39.64,148643.0,32.996,33.0209,32.9627,32.9627,148643.0
2020-12-07 14:35:00,39.65,39.68,39.58,39.64,233601.0,32.9711,32.996,32.9128,32.9627,233601.0
2020-12-07 14:40:00,39.64,39.67,39.61,39.66,289802.0,32.9627,32.9877,32.9378,32.9794,289802.0
2020-12-07 14:45:00,39.66,39.74,39.65,39.73,250614.0,32.9794,33.0459,32.9711,33.0376,250614.0
2020-12-07 14:50:00,39.73,39.77,39.7,39.72,335487.0,33.0376,33.0708,33.0126,33.0293,335487.0
2020-12-07 14:55:00,39.72,39.74,39.62,39.63,324447.0,33.0293,33.0459,32.9461,32.9544,324447.0
2020-12-07 15:00:00,39.63,39.65,39.58,39.6,305220.0,32.9544,32.9711,32.9128,32.9295,305220.0
2020-12-07 15:05:00,39.6,39.61,39.55,39.58,163428.0,32.9295,32.9378,32.8879,32.9128,163428.0
2020-12-07 15:10:00,39.58,39.59,39.51,39.59,250861.0,32.9128,32.9212,32.8546,32.9212,250861.0
2020-12-07 15:15:00,39.59,39.69,39.57,39.68,300365.0,32.9212,33.0043,32.9045,32.996,300365.0
2020-12-07 15:20:00,39.68,39.7,39.61,39.65,503305.0,32.996,33.0126,32.9378,32.9711,503305.0
2020-12-07 15:25:00,39.65,39.73,39.62,39.73,405432.0,32.9711,33.0376,32.9461,33.0376,405432.0
2020-12-07 15:30:00,39.72,39.81,39.71,39.73,527606.0,33.0293,33.1041,33.0209,33.0376,527606.0
2020-12-07 15:35:00,39.73,39.77,39.67,39.72,841087.0,33.0376,33.0708,32.9877,33.0293,841087.0
2020-12-07 15:40:00,39.72,39.73,39.51,39.56,426338.0,33.0293,33.0376,32.8546,32.8962,426338.0
2020-12-07 15:45:00,39.56,39.59,39.49,39.51,730110.0,32.8962,32.9212,32.838,32.8546,730110.0
2020-12-07 15:50:00,39.5,39.67,39.5,39.66,753920.0,32.8463,32.9877,32.8463,32.9794,753920.0
2020-12-07 15:55:00,39.66,39.72,39.65,39.67,1483456.0,32.9794,33.0293,32.9711,32.9877,1483456.0
2020-12-08 09:30:00,39.19,39.94,39.18,39.91,1034804.0,32.5885,33.2122,32.5802,33.1873,1034804.0
2020-12-08 09:35:00,39.92,40.18,39.84,40.17,570366.0,33.1956,33.4118,33.1291,33.4035,570366.0
2020-12-08 09:40:00,40.17,40.24,39.91,39.92,917190.0,33.4035,33.4617,33.1873,33.1956,917190.0
2020-12-08 09:45:00,39.92,40.16,39.89,40.12,523481.0,33.1956,33.3951,33.1706,33.3619,523481.0
2020-12-08 09:50:00,40.13,40.29,40.12,40.22,583174.0,33.3702,33.5032,33.3619,33.445,583174.0
2020-12-08 09:55:00,40.21,40.27,40.13,40.14,570118.0,33.4367,33.4866,33.3702,33.3785,570118.0
2020-12-08 10:00:00,40.14,40.21,39.94,39.97,346704.0,33.3785,33.4367,33.2122,33.2372,346704.0
2020-12-08 10:05:00,39.97,40.07,39.88,40.05,524602.0,33.2372,33.3203,33.1623,33.3037,524602.0
2020-12-08 10:10:00,40.05,40.28,40.03,40.25,357169.0,33.3037,33.4949,33.287,33.47,357169.0
2020-12-08 10:15:00,40.25,40.29,40.17,40.21,500763.0,33.47,33.5032,33.4035,33.4367,500763.0
2020-12-08 10:20:00,40.21,40.4,40.19,40.39,401507.0,33.4367,33.5947,33.4201,33.5864,401507.0
2020-12-08 10:25:00,40.39,40.54,40.37,40.53,256191.0,33.5864,33.7111,33.5698,33.7028,256191.0
2020-12-08 10:30:00,40.54,40.58,40.43,40.45,374554.0,33.7111,33.7444,33.6197,33.6363,374554.0
2020-12-08 10:35:00,40.46,40.6,40.45,40.5,440970.0,33.6446,33.761,33.6363,33.6779,440970.0
2020-12-08 10:40:00,40.5,40.54,40.46,40.48,181192.0,33.6779,33.7111,33.6446,33.6612,181192.0
2020-12-08 10:45:00,40.47,40.51,40.4,40.44,199701.0,33.6529,33.6862,33.5947,33.628,199701.0
2020-12-08 10:50:00,40.44,40.45,40.36,40.42,368930.0,33.628,33.6363,33.5615,33.6114,368930.0
2020-12-08 10:55:00,40.42,40.53,40.42,40.53,167340.0,33.6114,33.7028,33.6114,33.7028,167340.0
2020-12-08 11:00:00,40.53,40.63,40.52,40.59,367806.0,33.7028,33.786,33.6945,33.7527,367806.0
2020-12-08 11:05:00,40.59,40.67,40.43,40.46,376329.0,33.7527,33.8192,33.6197,33.6446,376329.0
2020-12-08 11:10:00,40.47,40.58,40.42,40.48,299006.0,33.6529,33.7444,33.6114,33.6612,299006.0
2020-12-08 11:15:00,40.48,40.55,40.37,40.46,335540.0,33.6612,33.7195,33.5698,33.6446,335540.0
2020-12-08 11:20:00,40.45,40.51,40.37,40.44,385072.0,33.6363,33.6862,33.5698,33.628,385072.0
2020-12-08 11:25:00,40.44,40.51,40.42,40.44,596582.0,33.628,33.6862,33.6114,33.628,596582.0
2020-12-08 11:30:00,40.44,40.46,40.38,40.4,329213.0,33.628,33.6446,33.5781,33.5947,329213.0
2020-12-08 11:35:00,40.4,40.43,40.36,40.36,122100.0,33.5947,33.6197,33.5615,33.5615,122100.0
2020-12-08 11:40:00,40.35,40.36,40.24,40.28,297231.0,33.5531,33.5615,33.4617,33.4949,297231.0
2020-12-08 11:45:00,40.28,40.35,40.25,40.26,240893.0,33.4949,33.5531,33.47,33.4783,240893.0
2020-12-08 11:50:00,40.26,40.3,40.2,40.21,237650.0,33.4783,33.5116,33.4284,33.4367,237650.0
2020-12-08 11:55:00,40.21,40.28,40.16,40.21,214449.0,33.4367,33.4949,33.3951,33.4367,214449.0
2020-12-08 12:00:00,40.21,40.25,40.14,40.18,204649.0,33.4367,33.47,33.3785,33.4118,204649.0
2020-12-08 12:05:00,40.18,40.33,40.13,40.32,691808.0,33.4118,33.5365,33.3702,33.5282,691808.0
2020-12-08 12:10:00,40.32,40.37,40.26,40.36,796119.0,33.5282,33.5698,33.4783,33.5615,796119.0
2020-12-08 12:15:00,40.37,40.43,40.34,40.37,227078.0,33.5698,33.6197,33.5448,33.5698,227078.0
2020-12-08 12:20:00,40.37,40.4,40.36,40.37,265864.0,33.5698,33.5947,33.5615,33.5698,265864.0
2020-12-08 12:25:00,40.37,40.41,40.33,40.34,235764.0,33.5698,33.603,33.5365,33.5448,235764.0
2020-12-08 12:30:00,40.34,40.39,40.3,40.36,339128.0,33.5448,33.5864,33.5116,33.5615,339128.0
2020-12-08 12:35:00,40.36,40.36,40.26,40.26,266415.0,33.5615,33.5615,33.4783,33.4783,266415.0
2020-12-08 12:40:00,40.26,40.37,40.25,40.32,282543.0,33.4783,33.5698,33.47,33.5282,282543.0
2020-12-08 12:45:00,40.32,40.34,40.27,40.29,452818.0,33.5282,33.5448,33.4866,33.5032,452818.0
2020-12-08 12:50:00,40.29,40.37,40.28,40.29,181365.0,33.5032,33.5698,33.4949,33.5032,181365.0
2020-12-08 12:55:00,40.28,40.29,40.15,40.19,166245.0,33.4949,33.5032,33.3868,33.4201,166245.0
2020-12-08 13:00:00,40.19,40.22,40.15,40.18,224477.0,33.4201,33.445,33.3868,33.4118,224477.0
2020-12-08 13:05:00,40.18,40.2,40.11,40.11,207125.0,33.4118,33.4284,33.3536,33.3536,207125.0
2020-12-08 13:10:00,40.11,40.2,40.11,40.19,140723.0,33.3536,33.4284,33.3536,33.4201,140723.0
2020-12-08 13:15:00,40.18,40.26,40.16,40.25,164381.0,33.4118,33.4783,33.3951,33.47,164381.0
2020-12-08 13:20:00,40.25,40.26,40.19,40.26,139534.0,33.47,33.4783,33.4201,33.4783,139534.0
2020-12-08 13:25:00,40.26,40.27,40.15,40.18,173376.0,33.4783,33.4866,33.3868,33.4118,173376.0
2020-12-08 13:30:00,40.18,40.21,40.11,40.21,187678.0,33.4118,33.4367,33.3536,33.4367,187678.0
2020-12-08 13:35:00,40.21,40.23,40.12,40.13,97921.0,33.4367,33.4534,33.3619,33.3702,97921.0
2020-12-08 13:40:00,40.14,40.18,40.11,40.14,156070.0,33.3785,33.4118,33.3536,33.3785,156070.0
2020-12-08 13:45:00,40.13,40.28,40.13,40.23,112562.0,33.3702,33.4949,33.3702,33.4534,112562.0
2020-12-08 13:50:00,40.25,40.25,40.1,40.11,230253.0,33.47,33.47,33.3453,33.3536,230253.0
2020-12-08 13:55:00,40.1,40.13,40.09,40.11,145529.0,33.3453,33.3702,33.3369,33.3536,145529.0
2020-12-08 14:00:00,40.12,40.17,40.07,40.08,151057.0,33.3619,33.4035,33.3203,33.3286,151057.0
2020-12-08 14:05:00,40.08,40.2,40.04,40.2,196852.0,33.3286,33.4284,33.2954,33.4284,196852.0
2020-12-08 14:10:00,40.2,40.27,40.18,40.27,214122.0,33.4284,33.4866,33.4118,33.4866,214122.0
2020-12-08 14:15:00,40.27,40.32,40.22,40.32,101633.0,33.4866,33.5282,33.445,33.5282,101633.0
2020-12-08 14:20:00,40.32,40.35,40.29,40.31,253703.0,33.5282,33.5531,33.5032,33.5199,253703.0
2020-12-08 14:25:00,40.31,40.32,40.22,40.25,325836.0,33.5199,33.5282,33.445,33.47,325836.0
2020-12-08 14:30:00,40.26,40.29,40.22,40.24,155217.0,33.4783,33.5032,33.445,33.4617,155217.0
2020-12-08 14:35:00,40.24,40.26,40.2,40.23,234209.0,33.4617,33.4783,33.4284,33.4534,234209.0
2020-12-08 14:40:00,40.23,40.24,40.13,40.15,263473.0,33.4534,33.4617,33.3702,33.3868,263473.0
2020-12-08 14:45:00,40.14,40.17,40.08,40.12,198302.0,33.3785,33.4035,33.3286,33.3619,198302.0
2020-12-08 14:50:00,40.11,40.16,40.1,40.13,301085.0,33.3536,33.3951,33.3453,33.3702,301085.0
2020-12-08 14:55:00,40.13,40.17,40.11,40.12,153782.0,33.3702,33.4035,33.3536,33.3619,153782.0
2020-12-08 15:00:00,40.12,40.15,40.08,40.11,443207.0,33.3619,33.3868,33.3286,33.3536,443207.0
2020-12-08 15:05:00,40.11,40.14,40.09,40.14,317554.0,33.3536,33.3785,33.3369,33.3785,317554.0
2020-12-08 15:10:00,40.14,40.15,40.06,40.09,212510.0,33.3785,33.3868,33.312,33.3369,212510.0
2020-12-08 15:15:00,40.09,40.17,40.07,40.16,168432.0,33.3369,33.4035,33.3203,33.3951,168432.0
2020-12-08 15:20:00,40.16,40.2,40.13,40.2,220451.0,33.3951,33.4284,33.3702,33.4284,220451.0
2020-12-08 15:25:00,40.2,40.2,40.14,40.15,241022.0,33.4284,33.4284,33.3785,33.3868,241022.0
2020-12-08 15:30:00,40.15,40.2,40.14,40.2,282259.0,33.3868,33.4284,33.3785,33.4284,282259.0
2020-12-08 15:35:00,40.19,40.2,40.1,40.16,521441.0,33.4201,33.4284,33.3453,33.3951,521441.0
2020-12-08 15:40:00,40.16,40.29,40.15,40.28,502351.0,33.3951,33.5032,33.3868,33.4949,502351.0
2020-12-08 15:45:00,40.27,40.31,40.17,40.18,1017873.0,33.4866,33.5199,33.4035,33.4118,1017873.0
2020-12-08 15:50:00,40.18,40.26,40.17,40.25,489780.0,33.4118,33.4783,33.4035,33.47,489780.0
2020-12-08 15:55:00,40.24,40.33,40.24,40.28,1236320.0,33.4617,33.5365,33.4617,33.4949,1236320.0
2020-12-09 09:30:00,40.69,41.06,40.68,40.9,1614772.0,33.8359,34.1435,33.8276,34.0105,1614772.0
2020-12-09 09:35:00,40.91,40.97,40.84,40.9,755904.0,34.0188,34.0687,33.9606,34.0105,755904.0
2020-12-09 09:40:00,40.9,41.09,40.9,41.0,475903.0,34.0105,34.1685,34.0105,34.0937,475903.0
2020-12-09 09:45:00,41.01,41.02,40.71,40.71,714188.0,34.102,34.1103,33.8525,33.8525,714188.0
2020-12-09 09:50:00,40.71,40.88,40.62,40.85,532069.0,33.8525,33.9939,33.7777,33.9689,532069.0
2020-12-09 09:55:00,40.86,41.05,40.86,41.03,445068.0,33.9772,34.1352,33.9772,34.1186,445068.0
2020-12-09 10:00:00,41.04,41.19,41.0,41.18,529246.0,34.1269,34.2516,34.0937,34.2433,529246.0
2020-12-09 10:05:00,41.18,41.3,41.16,41.26,412671.0,34.2433,34.3431,34.2267,34.3099,412671.0
2020-12-09 10:10:00,41.26,41.34,40.92,40.93,573710.0,34.3099,34.3764,34.0271,34.0354,573710.0
2020-12-09 10:15:00,40.93,41.2,40.91,41.18,506112.0,34.0354,34.26,34.0188,34.2433,506112.0
2020-12-09 10:20:00,41.18,41.18,40.99,41.03,447826.0,34.2433,34.2433,34.0853,34.1186,447826.0
2020-12-09 10:25:00,41.04,41.11,41.0,41.05,297246.0,34.1269,34.1851,34.0937,34.1352,297246.0
2020-12-09 10:30:00,41.07,41.07,40.41,40.47,2716726.0,34.1519,34.1519,33.603,33.6529,2716726.0
2020-12-09 10:35:00,40.47,40.58,40.39,40.58,1706259.0,33.6529,33.7444,33.5864,33.7444,1706259.0
2020-12-09 10:40:00,40.58,40.63,40.47,40.48,765143.0,33.7444,33.786,33.6529,33.6612,765143.0
2020-12-09 10:45:00,40.48,40.54,40.39,40.46,590745.0,33.6612,33.7111,33.5864,33.6446,590745.0
2020-12-09 10:50:00,40.45,40.56,40.35,40.48,698651.0,33.6363,33.7278,33.5531,33.6612,698651.0
2020-12-09 10:55:00,40.48,40.49,40.34,40.37,670079.0,33.6612,33.6696,33.5448,33.5698,670079.0
2020-12-09 11:00:00,40.36,40.38,40.07,40.07,1090933.0,33.5615,33.5781,33.3203,33.3203,1090933.0
2020-12-09 11:05:00,40.07,40.15,39.95,40.08,872631.0,33.3203,33.3868,33.2205,33.3286,872631.0
2020-12-09 11:10:00,40.08,40.32,40.07,40.26,362405.0,33.3286,33.5282,33.3203,33.4783,362405.0
2020-12-09 11:15:00,40.26,40.29,40.15,40.15,324273.0,33.4783,33.5032,33.3868,33.3868,324273.0
2020-12-09 11:20:00,40.14,40.24,40.13,40.2,351134.0,33.3785,33.4617,33.3702,33.4284,351134.0
2020-12-09 11:25:00,40.2,40.21,40.14,40.15,325840.0,33.4284,33.4367,33.3785,33.3868,325840.0
2020-12-09 11:30:00,40.15,40.18,40.0,40.0,423329.0,33.3868,33.4118,33.2621,33.2621,423329.0
2020-12-09 11:35:00,40.0,40.16,39.97,40.07,596046.0,33.2621,33.3951,33.2372,33.3203,596046.0
2020-12-09 11:40:00,40.07,40.26,40.07,40.25,417537.0,33.3203,33.4783,33.3203,33.47,417537.0
2020-12-09 11:45:00,40.24,40.41,40.2,40.3,869057.0,33.4617,33.603,33.4284,33.5116,869057.0
2020-12-09 11:50:00,40.3,40.34,40.19,40.29,307298.0,33.5116,33.5448,33.4201,33.5032,307298.0
2020-12-09 11:55:00,40.29,40.59,40.28,40.57,715498.0,33.5032,33.7527,33.4949,33.7361,715498.0
2020-12-09 12:00:00,40.57,40.61,40.52,40.59,629096.0,33.7361,33.7693,33.6945,33.7527,629096.0
2020-12-09 12:05:00,40.58,40.77,40.57,40.75,247128.0,33.7444,33.9024,33.7361,33.8858,247128.0
2020-12-09 12:10:00,40.74,40.76,40.66,40.68,444253.0,33.8774,33.8941,33.8109,33.8276,444253.0
2020-12-09 12:15:00,40.68,40.74,40.63,40.7,432896.0,33.8276,33.8774,33.786,33.8442,432896.0
2020-12-09 12:20:00,40.7,40.79,40.67,40.71,430916.0,33.8442,33.919,33.8192,33.8525,430916.0
2020-12-09 12:25:00,40.7,40.71,40.59,40.6,544584.0,33.8442,33.8525,33.7527,33.761,544584.0
2020-12-09 12:30:00,40.59,40.69,40.55,40.64,220235.0,33.7527,33.8359,33.7195,33.7943,220235.0
2020-12-09 12:35:00,40.65,40.74,40.64,40.7,214174.0,33.8026,33.8774,33.7943,33.8442,214174.0
2020-12-09 12:40:00,40.7,40.77,40.63,40.66,188820.0,33.8442,33.9024,33.786,33.8109,188820.0
2020-12-09 12:45:00,40.66,40.69,40.6,40.62,437080.0,33.8109,33.8359,33.761,33.7777,437080.0
2020-12-09 12:50:00,40.62,40.73,40.53,40.72,394933.0,33.7777,33.8691,33.7028,33.8608,394933.0
2020-12-09 12:55:00,40.72,40.79,40.68,40.72,295909.0,33.8608,33.919,33.8276,33.8608,295909.0
2020-12-09 13:00:00,40.71,40.71,40.55,40.55,287451.0,33.8525,33.8525,33.7195,33.7195,287451.0
2020-12-09 13:05:00,40.54,40.64,40.52,40.61,394290.0,33.7111,33.7943,33.6945,33.7693,394290.0
2020-12-09 13:10:00,40.62,40.67,40.61,40.66,429780.0,33.7777,33.8192,33.7693,33.8109,429780.0
2020-12-09 13:15:00,40.67,40.68,40.58,40.62,235199.0,33.8192,33.8276,33.7444,33.7777,235199.0
2020-12-09 13:20:00,40.62,40.63,40.49,40.49,210586.0,33.7777,33.786,33.6696,33.6696,210586.0
2020-12-09 13:25:00,40.49,40.52,40.32,40.37,417115.0,33.6696,33.6945,33.5282,33.5698,417115.0
2020-12-09 13:30:00,40.36,40.36,40.14,40.14,647776.0,33.5615,33.5615,33.3785,33.3785,647776.0
2020-12-09 13:35:00,40.15,40.27,40.14,40.26,340397.0,33.3868,33.4866,33.3785,33.4783,340397.0
2020-12-09 13:40:00,40.25,40.35,40.21,40.31,360114.0,33.47,33.5531,33.4367,33.5199,360114.0
2020-12-09 13:45:00,40.32,40.33,40.2,40.27,314901.0,33.5282,33.5365,33.4284,33.4866,314901.0
2020-12-09 13:50:00,40.26,40.26,40.08,40.11,261257.0,33.4783,33.4783,33.3286,33.3536,261257.0
2020-12-09 13:55:00,40.11,40.13,39.92,39.93,484218.0,33.3536,33.3702,33.1956,33.2039,484218.0
2020-12-09 14:00:00,39.92,40.14,39.87,40.1,702500.0,33.1956,33.3785,33.154,33.3453,702500.0
2020-12-09 14:05:00,40.1,40.18,40.03,40.17,350340.0,33.3453,33.4118,33.287,33.4035,350340.0
2020-12-09 14:10:00,40.17,40.17,40.05,40.11,238723.0,33.4035,33.4035,33.3037,33.3536,238723.0
2020-12-09 14:15:00,40.11,40.14,40.01,40.13,228044.0,33.3536,33.3785,33.2704,33.3702,228044.0
2020-12-09 14:20:00,40.14,40.23,40.07,40.22,240903.0,33.3785,33.4534,33.3203,33.445,240903.0
2020-12-09 14:25:00,40.22,40.38,40.2,40.36,290944.0,33.445,33.5781,33.4284,33.5615,290944.0
2020-12-09 14:30:00,40.35,40.39,40.22,40.23,264458.0,33.5531,33.5864,33.445,33.4534,264458.0
2020-12-09 14:35:00,40.23,40.24,40.14,40.16,267545.0,33.4534,33.4617,33.3785,33.3951,267545.0
2020-12-09 14:40:00,40.16,40.21,40.09,40.11,332162.0,33.3951,33.4367,33.3369,33.3536,332162.0
2020-12-09 14:45:00,40.11,40.26,40.09,40.13,516242.0,33.3536,33.4783,33.3369,33.3702,516242.0
2020-12-09 14:50:00,40.13,40.22,40.11,40.21,239342.0,33.3702,33.445,33.3536,33.4367,239342.0
2020-12-09 14:55:00,40.21,40.24,40.16,40.18,263961.0,33.4367,33.4617,33.3951,33.4118,263961.0
2020-12-09 15:00:00,40.17,40.23,40.11,40.14,331525.0,33.4035,33.4534,33.3536,33.3785,331525.0
2020-12-09 15:05:00,40.14,40.25,40.13,40.19,256424.0,33.3785,33.47,33.3702,33.4201,256424.0
2020-12-09 15:10:00,40.19,40.23,40.14,40.17,269909.0,33.4201,33.4534,33.3785,33.4035,269909.0
2020-12-09 15:15:00,40.16,40.19,40.12,40.16,311047.0,33.3951,33.4201,33.3619,33.3951,311047.0
2020-12-09 15:20:00,40.17,40.21,40.11,40.12,242564.0,33.4035,33.4367,33.3536,33.3619,242564.0
2020-12-09 15:25:00,40.12,40.15,40.07,40.09,268110.0,33.3619,33.3868,33.3203,33.3369,268110.0
2020-12-09 15:30:00,40.09,40.22,40.08,40.17,469309.0,33.3369,33.445,33.3286,33.4035,469309.0
2020-12-09 15:35:00,40.16,40.31,40.15,40.23,466165.0,33.3951,33.5199,33.3868,33.4534,466165.0
2020-12-09 15:40:00,40.23,40.33,40.23,40.32,729895.0,33.4534,33.5365,33.4534,33.5282,729895.0
2020-12-09 15:45:00,40.33,40.46,40.3,40.36,634026.0,33.5365,33.6446,33.5116,33.5615,634026.0
2020-12-09 15:50:00,40.35,40.48,40.32,40.45,910710.0,33.5531,33.6612,33.5282,33.6363,910710.0
2020-12-09 15:55:00,40.45,40.53,40.38,40.39,1879630.0,33.6363,33.7028,33.5781,33.5864,1879630.0
2020-12-10 09:30:00,40.44,40.69,40.3,40.55,1146959.0,33.628,33.8359,33.5116,33.7195,1146959.0
2020-12-10 09:35:00,40.55,40.86,40.44,40.85,794038.0,33.7195,33.9772,33.628,33.9689,794038.0
2020-12-10 09:40:00,40.85,40.99,40.75,40.86,899407.0,33.9689,34.0853,33.8858,33.9772,899407.0
2020-12-10 09:45:00,40.87,40.95,40.81,40.92,521102.0,33.9855,34.0521,33.9357,34.0271,521102.0
2020-12-10 09:50:00,40.93,41.14,40.92,41.05,559263.0,34.0354,34.2101,34.0271,34.1352,559263.0
2020-12-10 09:55:00,41.06,41.23,41.05,41.19,668886.0,34.1435,34.2849,34.1352,34.2516,668886.0
2020-12-10 10:00:00,41.19,41.31,41.17,41.28,595183.0,34.2516,34.3514,34.235,34.3265,595183.0
2020-12-10 10:05:00,41.28,41.37,41.22,41.29,609423.0,34.3265,34.4013,34.2766,34.3348,609423.0
2020-12-10 10:10:00,41.3,41.33,41.2,41.32,285896.0,34.3431,34.3681,34.26,34.3597,285896.0
2020-12-10 10:15:00,41.32,41.42,41.28,41.41,391170.0,34.3597,34.4429,34.3265,34.4346,391170.0
2020-12-10 10:20:00,41.41,41.59,41.41,41.56,475437.0,34.4346,34.5843,34.4346,34.5593,475437.0
2020-12-10 10:25:00,41.56,41.7,41.56,41.69,591360.0,34.5593,34.6757,34.5593,34.6674,591360.0
2020-12-10 10:30:00,41.7,41.78,41.63,41.72,830668.0,34.6757,34.7423,34.6175,34.6924,830668.0
2020-12-10 10:35:00,41.71,41.89,41.71,41.77,819850.0,34.6841,34.8337,34.6841,34.7339,819850.0
2020-12-10 10:40:00,41.77,41.85,41.69,41.73,640160.0,34.7339,34.8005,34.6674,34.7007,640160.0
2020-12-10 10:45:00,41.73,41.89,41.72,41.77,954802.0,34.7007,34.8337,34.6924,34.7339,954802.0
2020-12-10 10:50:00,41.77,41.92,41.77,41.89,682778.0,34.7339,34.8587,34.7339,34.8337,682778.0
2020-12-10 10:55:00,41.89,42.0,41.87,42.0,377637.0,34.8337,34.9252,34.8171,34.9252,377637.0
2020-12-10 11:00:00,42.0,42.01,41.85,42.01,586466.0,34.9252,34.9335,34.8005,34.9335,586466.0
2020-12-10 11:05:00,42.01,42.03,41.8,41.86,520268.0,34.9335,34.9502,34.7589,34.8088,520268.0
2020-12-10 11:10:00,41.86,41.98,41.86,41.96,425750.0,34.8088,34.9086,34.8088,34.8919,425750.0
2020-12-10 11:15:00,41.96,42.06,41.93,42.05,810524.0,34.8919,34.9751,34.867,34.9668,810524.0
2020-12-10 11:20:00,42.06,42.08,41.97,41.98,692177.0,34.9751,34.9917,34.9003,34.9086,692177.0
2020-12-10 11:25:00,41.98,42.02,41.92,41.95,605263.0,34.9086,34.9418,34.8587,34.8836,605263.0
2020-12-10 11:30:00,41.95,41.95,41.83,41.84,628396.0,34.8836,34.8836,34.7838,34.7922,628396.0
2020-12-10 11:35:00,41.84,41.88,41.72,41.75,542596.0,34.7922,34.8254,34.6924,34.7173,542596.0
2020-12-10 11:40:00,41.75,41.77,41.7,41.73,498835.0,34.7173,34.7339,34.6757,34.7007,498835.0
2020-12-10 11:45:00,41.73,41.81,41.56,41.57,564121.0,34.7007,34.7672,34.5593,34.5676,564121.0
2020-12-10 11:50:00,41.57,41.57,41.3,41.4,964867.0,34.5676,34.5676,34.3431,34.4263,964867.0
2020-12-10 11:55:00,41.4,41.54,41.37,41.51,217789.0,34.4263,34.5427,34.4013,34.5177,217789.0
2020-12-10 12:00:00,41.5,41.61,41.49,41.57,434302.0,34.5094,34.6009,34.5011,34.5676,434302.0
2020-12-10 12:05:00,41.56,41.66,41.54,41.66,237075.0,34.5593,34.6425,34.5427,34.6425,237075.0
2020-12-10 12:10:00,41.65,41.72,41.63,41.65,236610.0,34.6342,34.6924,34.6175,34.6342,236610.0
2020-12-10 12:15:00,41.64,41.68,41.62,41.64,401932.0,34.6258,34.6591,34.6092,34.6258,401932.0
2020-12-10 12:20:00,41.64,41.73,41.6,41.71,221761.0,34.6258,34.7007,34.5926,34.6841,221761.0
2020-12-10 12:25:00,41.71,41.74,41.67,41.68,200302.0,34.6841,34.709,34.6508,34.6591,200302.0
2020-12-10 12:30:00,41.68,41.73,41.66,41.72,307719.0,34.6591,34.7007,34.6425,34.6924,307719.0
2020-12-10 12:35:00,41.72,41.75,41.6,41.62,262817.0,34.6924,34.7173,34.5926,34.6092,262817.0
2020-12-10 12:40:00,41.63,41.67,41.57,41.61,268584.0,34.6175,34.6508,34.5676,34.6009,268584.0
2020-12-10 12:45:00,41.61,41.65,41.53,41.53,265261.0,34.6009,34.6342,34.5344,34.5344,265261.0
2020-12-10 12:50:00,41.52,41.58,41.5,41.53,266654.0,34.5261,34.576,34.5094,34.5344,266654.0
2020-12-10 12:55:00,41.54,41.57,41.5,41.52,206782.0,34.5427,34.5676,34.5094,34.5261,206782.0
2020-12-10 13:00:00,41.51,41.51,41.33,41.36,723958.0,34.5177,34.5177,34.3681,34.393,723958.0
2020-12-10 13:05:00,41.35,41.41,41.3,41.38,222961.0,34.3847,34.4346,34.3431,34.4096,222961.0
2020-12-10 13:10:00,41.38,41.53,41.38,41.51,325097.0,34.4096,34.5344,34.4096,34.5177,325097.0
2020-12-10 13:15:00,41.51,41.53,41.41,41.42,193912.0,34.5177,34.5344,34.4346,34.4429,193912.0
2020-12-10 13:20:00,41.41,41.46,41.33,41.41,383963.0,34.4346,34.4762,34.3681,34.4346,383963.0
2020-12-10 13:25:00,41.41,41.47,41.35,41.36,584727.0,34.4346,34.4845,34.3847,34.393,584727.0
2020-12-10 13:30:00,41.36,41.51,41.35,41.51,197683.0,34.393,34.5177,34.3847,34.5177,197683.0
2020-12-10 13:35:00,41.51,41.55,41.44,41.54,252192.0,34.5177,34.551,34.4595,34.5427,252192.0
2020-12-10 13:40:00,41.54,41.54,41.43,41.49,380082.0,34.5427,34.5427,34.4512,34.5011,380082.0
2020-12-10 13:45:00,41.5,41.56,41.48,41.52,392305.0,34.5094,34.5593,34.4928,34.5261,392305.0
2020-12-10 13:50:00,41.52,41.53,41.41,41.46,165209.0,34.5261,34.5344,34.4346,34.4762,165209.0
2020-12-10 13:55:00,41.46,41.46,41.35,41.38,581670.0,34.4762,34.4762,34.3847,34.4096,581670.0
2020-12-10 14:00:00,41.39,41.42,41.33,41.33,188026.0,34.418,34.4429,34.3681,34.3681,188026.0
2020-12-10 14:05:00,41.34,41.41,41.33,41.34,106872.0,34.3764,34.4346,34.3681,34.3764,106872.0
2020-12-10 14:10:00,41.34,41.34,41.14,41.27,681858.0,34.3764,34.3764,34.2101,34.3182,681858.0
2020-12-10 14:15:00,41.27,41.29,41.22,41.28,206395.0,34.3182,34.3348,34.2766,34.3265,206395.0
2020-12-10 14:20:00,41.28,41.31,41.22,41.25,111661.0,34.3265,34.3514,34.2766,34.3015,111661.0
2020-12-10 14:25:00,41.24,41.3,41.23,41.27,236118.0,34.2932,34.3431,34.2849,34.3182,236118.0
2020-12-10 14:30:00,41.26,41.37,41.24,41.36,206492.0,34.3099,34.4013,34.2932,34.393,206492.0
2020-12-10 14:35:00,41.36,41.48,41.34,41.47,282081.0,34.393,34.4928,34.3764,34.4845,282081.0
2020-12-10 14:40:00,41.46,41.48,41.39,41.42,284090.0,34.4762,34.4928,34.418,34.4429,284090.0
2020-12-10 14:45:00,41.41,41.46,41.37,41.4,235227.0,34.4346,34.4762,34.4013,34.4263,235227.0
2020-12-10 14:50:00,41.4,41.48,41.38,41.41,283109.0,34.4263,34.4928,34.4096,34.4346,283109.0
2020-12-10 14:55:00,41.41,41.5,41.37,41.38,581832.0,34.4346,34.5094,34.4013,34.4096,581832.0
2020-12-10 15:00:00,41.39,41.53,41.38,41.49,509307.0,34.418,34.5344,34.4096,34.5011,509307.0
2020-12-10 15:05:00,41.49,41.54,41.47,41.48,255445.0,34.5011,34.5427,34.4845,34.4928,255445.0
2020-12-10 15:10:00,41.49,41.55,41.48,41.51,154877.0,34.5011,34.551,34.4928,34.5177,154877.0
2020-12-10 15:15:00,41.51,41.6,41.5,41.56,401326.0,34.5177,34.5926,34.5094,34.5593,401326.0
2020-12-10 15:20:00,41.55,41.63,41.51,41.59,585486.0,34.551,34.6175,34.5177,34.5843,585486.0
2020-12-10 15:25:00,41.59,41.59,41.52,41.54,250671.0,34.5843,34.5843,34.5261,34.5427,250671.0
2020-12-10 15:30:00,41.54,41.64,41.53,41.54,654011.0,34.5427,34.6258,34.5344,34.5427,654011.0
2020-12-10 15:35:00,41.55,41.55,41.46,41.47,552789.0,34.551,34.551,34.4762,34.4845,552789.0
2020-12-10 15:40:00,41.46,41.6,41.44,41.52,478526.0,34.4762,34.5926,34.4595,34.5261,478526.0
2020-12-10 15:45:00,41.52,41.61,41.52,41.52,486749.0,34.5261,34.6009,34.5261,34.5261,486749.0
2020-12-10 15:50:00,41.52,41.63,41.51,41.62,532328.0,34.5261,34.6175,34.5177,34.6092,532328.0
2020-12-10 15:55:00,41.62,41.64,41.57,41.61,1296021.0,34.6092,34.6258,34.5676,34.6009,1296021.0
2020-12-11 09:30:00,41.34,41.34,41.02,41.07,1082933.0,34.3764,34.3764,34.1103,34.1519,1082933.0
2020-12-11 09:35:00,41.06,41.28,40.88,41.25,688410.0,34.1435,34.3265,33.9939,34.3015,688410.0
2020-12-11 09:40:00,41.25,41.33,41.09,41.17,410708.0,34.3015,34.3681,34.1685,34.235,410708.0
2020-12-11 09:45:00,41.17,41.25,40.95,40.97,1049601.0,34.235,34.3015,34.0521,34.0687,1049601.0
2020-12-11 09:50:00,40.95,41.09,40.89,41.0,878678.0,34.0521,34.1685,34.0022,34.0937,878678.0
2020-12-11 09:55:00,41.01,41.22,41.0,41.16,508134.0,34.102,34.2766,34.0937,34.2267,508134.0
2020-12-11 10:00:00,41.17,41.33,41.1,41.11,441443.0,34.235,34.3681,34.1768,34.1851,441443.0
2020-12-11 10:05:00,41.11,41.15,40.99,41.0,355819.0,34.1851,34.2184,34.0853,34.0937,355819.0
2020-12-11 10:10:00,40.99,41.01,40.85,40.95,327837.0,34.0853,34.102,33.9689,34.0521,327837.0
2020-12-11 10:15:00,40.96,41.18,40.95,41.17,461037.0,34.0604,34.2433,34.0521,34.235,461037.0
2020-12-11 10:20:00,41.17,41.21,41.09,41.15,476033.0,34.235,34.2683,34.1685,34.2184,476033.0
2020-12-11 10:25:00,41.15,41.2,41.01,41.03,317806.0,34.2184,34.26,34.102,34.1186,317806.0
2020-12-11 10:30:00,41.04,41.32,41.04,41.26,423223.0,34.1269,34.3597,34.1269,34.3099,423223.0
2020-12-11 10:35:00,41.27,41.28,41.15,41.22,409338.0,34.3182,34.3265,34.2184,34.2766,409338.0
2020-12-11 10:40:00,41.21,41.23,41.09,41.12,236872.0,34.2683,34.2849,34.1685,34.1934,236872.0
2020-12-11 10:45:00,41.12,41.22,41.09,41.1,226189.0,34.1934,34.2766,34.1685,34.1768,226189.0
2020-12-11 10:50:00,41.09,41.11,41.01,41.01,283477.0,34.1685,34.1851,34.102,34.102,283477.0
2020-12-11 10:55:00,41.01,41.08,40.97,41.05,309074.0,34.102,34.1602,34.0687,34.1352,309074.0
2020-12-11 11:00:00,41.04,41.13,40.96,40.96,217090.0,34.1269,34.2018,34.0604,34.0604,217090.0
2020-12-11 11:05:00,40.97,41.0,40.94,40.97,171008.0,34.0687,34.0937,34.0438,34.0687,171008.0
2020-12-11 11:10:00,40.97,41.04,40.93,41.02,193394.0,34.0687,34.1269,34.0354,34.1103,193394.0
2020-12-11 11:15:00,41.03,41.09,41.02,41.03,146835.0,34.1186,34.1685,34.1103,34.1186,146835.0
2020-12-11 11:20:00,41.03,41.08,40.94,40.96,133144.0,34.1186,34.1602,34.0438,34.0604,133144.0
2020-12-11 11:25:00,40.95,40.97,40.9,40.94,197890.0,34.0521,34.0687,34.0105,34.0438,197890.0
2020-12-11 11:30:00,40.95,40.97,40.84,40.85,213305.0,34.0521,34.0687,33.9606,33.9689,213305.0
2020-12-11 11:35:00,40.85,40.85,40.74,40.77,259707.0,33.9689,33.9689,33.8774,33.9024,259707.0
2020-12-11 11:40:00,40.76,40.83,40.69,40.7,338511.0,33.8941,33.9523,33.8359,33.8442,338511.0
2020-12-11 11:45:00,40.69,40.81,40.68,40.8,419762.0,33.8359,33.9357,33.8276,33.9273,419762.0
2020-12-11 11:50:00,40.8,40.88,40.79,40.84,193639.0,33.9273,33.9939,33.919,33.9606,193639.0
2020-12-11 11:55:00,40.85,40.89,40.8,40.83,182195.0,33.9689,34.0022,33.9273,33.9523,182195.0
2020-12-11 12:00:00,40.84,40.89,40.78,40.79,195717.0,33.9606,34.0022,33.9107,33.919,195717.0
2020-12-11 12:05:00,40.8,40.87,40.78,40.8,169363.0,33.9273,33.9855,33.9107,33.9273,169363.0
2020-12-11 12:10:00,40.8,40.81,40.7,40.71,274917.0,33.9273,33.9357,33.8442,33.8525,274917.0
2020-12-11 12:15:00,40.71,40.79,40.65,40.66,276743.0,33.8525,33.919,33.8026,33.8109,276743.0
2020-12-11 12:20:00,40.66,40.67,40.56,40.65,534700.0,33.8109,33.8192,33.7278,33.8026,534700.0
2020-12-11 12:25:00,40.64,40.66,40.6,40.66,397999.0,33.7943,33.8109,33.761,33.8109,397999.0
2020-12-11 12:30:00,40.65,40.69,40.61,40.62,260053.0,33.8026,33.8359,33.7693,33.7777,260053.0
2020-12-11 12:35:00,40.62,40.62,40.54,40.56,269915.0,33.7777,33.7777,33.7111,33.7278,269915.0
2020-12-11 12:40:00,40.57,40.63,40.55,40.63,131392.0,33.7361,33.786,33.7195,33.786,131392.0
2020-12-11 12:45:00,40.63,40.74,40.61,40.73,251291.0,33.786,33.8774,33.7693,33.8691,251291.0
2020-12-11 12:50:00,40.73,40.75,40.67,40.69,297018.0,33.8691,33.8858,33.8192,33.8359,297018.0
2020-12-11 12:55:00,40.7,40.79,40.69,40.77,136804.0,33.8442,33.919,33.8359,33.9024,136804.0
2020-12-11 13:00:00,40.77,40.85,40.75,40.82,231159.0,33.9024,33.9689,33.8858,33.944,231159.0
2020-12-11 13:05:00,40.83,40.83,40.73,40.76,202590.0,33.9523,33.9523,33.8691,33.8941,202590.0
2020-12-11 13:10:00,40.75,40.87,40.74,40.87,208187.0,33.8858,33.9855,33.8774,33.9855,208187.0
2020-12-11 13:15:00,40.87,40.89,40.7,40.71,325487.0,33.9855,34.0022,33.8442,33.8525,325487.0
2020-12-11 13:20:00,40.72,40.74,40.69,40.73,173622.0,33.8608,33.8774,33.8359,33.8691,173622.0
2020-12-11 13:25:00,40.72,40.83,40.7,40.82,178107.0,33.8608,33.9523,33.8442,33.944,178107.0
2020-12-11 13:30:00,40.81,40.84,40.77,40.79,235959.0,33.9357,33.9606,33.9024,33.919,235959.0
2020-12-11 13:35:00,40.79,40.87,40.79,40.84,253443.0,33.919,33.9855,33.919,33.9606,253443.0
2020-12-11 13:40:00,40.84,40.87,40.78,40.81,167463.0,33.9606,33.9855,33.9107,33.9357,167463.0
2020-12-11 13:45:00,40.81,40.82,40.74,40.77,206770.0,33.9357,33.944,33.8774,33.9024,206770.0
2020-12-11 13:50:00,40.76,40.92,40.75,40.9,264539.0,33.8941,34.0271,33.8858,34.0105,264539.0
2020-12-11 13:55:00,40.9,40.94,40.86,40.91,223980.0,34.0105,34.0438,33.9772,34.0188,223980.0
2020-12-11 14:00:00,40.92,40.92,40.83,40.83,145694.0,34.0271,34.0271,33.9523,33.9523,145694.0
2020-12-11 14:05:00,40.83,40.88,40.81,40.87,161787.0,33.9523,33.9939,33.9357,33.9855,161787.0
2020-12-11 14:10:00,40.88,40.96,40.86,40.94,460382.0,33.9939,34.0604,33.9772,34.0438,460382.0
2020-12-11 14:15:00,40.93,41.02,40.92,41.01,176244.0,34.0354,34.1103,34.0271,34.102,176244.0
2020-12-11 14:20:00,41.0,41.03,40.96,41.0,257783.0,34.0937,34.1186,34.0604,34.0937,257783.0
2020-12-11 14:25:00,41.0,41.02,40.87,40.93,228899.0,34.0937,34.1103,33.9855,34.0354,228899.0
2020-12-11 14:30:00,40.93,40.98,40.89,40.96,392430.0,34.0354,34.077,34.0022,34.0604,392430.0
2020-12-11 14:35:00,40.95,40.99,40.92,40.98,146456.0,34.0521,34.0853,34.0271,34.077,146456.0
2020-12-11 14:40:00,40.98,41.01,40.92,40.99,282901.0,34.077,34.102,34.0271,34.0853,282901.0
2020-12-11 14:45:00,41.0,41.01,40.96,41.01,181857.0,34.0937,34.102,34.0604,34.102,181857.0
2020-12-11 14:50:00,41.0,41.01,40.94,40.98,336922.0,34.0937,34.102,34.0438,34.077,336922.0
2020-12-11 14:55:00,40.99,41.02,40.97,40.97,192440.0,34.0853,34.1103,34.0687,34.0687,192440.0
2020-12-11 15:00:00,40.98,41.0,40.92,40.94,197218.0,34.077,34.0937,34.0271,34.0438,197218.0
2020-12-11 15:05:00,40.93,40.94,40.89,40.91,172163.0,34.0354,34.0438,34.0022,34.0188,172163.0
2020-12-11 15:10:00,40.91,40.98,40.89,40.95,120205.0,34.0188,34.077,34.0022,34.0521,120205.0
2020-12-11 15:15:00,40.95,41.09,40.95,41.09,345039.0,34.0521,34.1685,34.0521,34.1685,345039.0
2020-12-11 15:20:00,41.08,41.09,41.01,41.03,180246.0,34.1602,34.1685,34.102,34.1186,180246.0
2020-12-11 15:25:00,41.04,41.08,41.02,41.05,188416.0,34.1269,34.1602,34.1103,34.1352,188416.0
2020-12-11 15:30:00,41.05,41.1,41.03,41.08,187187.0,34.1352,34.1768,34.1186,34.1602,187187.0
2020-12-11 15:35:00,41.08,41.12,41.01,41.02,618633.0,34.1602,34.1934,34.102,34.1103,618633.0
2020-12-11 15:40:00,41.02,41.08,40.96,40.97,369847.0,34.1103,34.1602,34.0604,34.0687,369847.0
2020-12-11 15:45:00,40.97,41.05,40.96,41.02,631272.0,34.0687,34.1352,34.0604,34.1103,631272.0
2020-12-11 15:50:00,41.01,41.1,41.01,41.09,477559.0,34.102,34.1768,34.102,34.1685,477559.0
2020-12-11 15:55:00,41.08,41.14,41.06,41.12,1119419.0,34.1602,34.2101,34.1435,34.1934,1119419.0
2020-12-14 09:30:00,41.76,41.76,41.43,41.53,1317554.0,34.7256,34.7256,34.4512,34.5344,1317554.0
2020-12-14 09:35:00,41.54,41.55,41.17,41.38,1042555.0,34.5427,34.551,34.235,34.4096,1042555.0
2020-12-14 09:40:00,41.37,41.44,41.27,41.4,1200850.0,34.4013,34.4595,34.3182,34.4263,1200850.0
2020-12-14 09:45:00,41.4,41.42,41.05,41.12,893519.0,34.4263,34.4429,34.1352,34.1934,893519.0
2020-12-14 09:50:00,41.11,41.16,40.99,41.0,702483.0,34.1851,34.2267,34.0853,34.0937,702483.0
2020-12-14 09:55:00,41.0,41.04,40.85,40.85,722801.0,34.0937,34.1269,33.9689,33.9689,722801.0
2020-12-14 10:00:00,40.86,40.95,40.75,40.79,676896.0,33.9772,34.0521,33.8858,33.919,676896.0
2020-12-14 10:05:00,40.79,40.95,40.75,40.84,501927.0,33.919,34.0521,33.8858,33.9606,501927.0
2020-12-14 10:10:00,40.84,40.93,40.67,40.71,544027.0,33.9606,34.0354,33.8192,33.8525,544027.0
2020-12-14 10:15:00,40.71,40.83,40.64,40.65,1115990.0,33.8525,33.9523,33.7943,33.8026,1115990.0
2020-12-14 10:20:00,40.64,40.66,40.51,40.52,460777.0,33.7943,33.8109,33.6862,33.6945,460777.0
2020-12-14 10:25:00,40.52,40.62,40.46,40.61,813392.0,33.6945,33.7777,33.6446,33.7693,813392.0
2020-12-14 10:30:00,40.62,40.67,40.5,40.61,354284.0,33.7777,33.8192,33.6779,33.7693,354284.0
2020-12-14 10:35:00,40.61,40.62,40.44,40.49,608396.0,33.7693,33.7777,33.628,33.6696,608396.0
2020-12-14 10:40:00,40.49,40.5,40.36,40.43,265533.0,33.6696,33.6779,33.5615,33.6197,265533.0
2020-12-14 10:45:00,40.43,40.45,40.11,40.12,795213.0,33.6197,33.6363,33.3536,33.3619,795213.0
2020-12-14 10:50:00,40.13,40.14,39.97,40.01,960993.0,33.3702,33.3785,33.2372,33.2704,960993.0
2020-12-14 10:55:00,40.01,40.06,39.89,39.94,619636.0,33.2704,33.312,33.1706,33.2122,619636.0
2020-12-14 11:00:00,39.93,39.95,39.84,39.9,631459.0,33.2039,33.2205,33.1291,33.1789,631459.0
2020-12-14 11:05:00,39.91,40.02,39.85,39.87,575164.0,33.1873,33.2787,33.1374,33.154,575164.0
2020-12-14 11:10:00,39.87,40.09,39.85,40.07,432287.0,33.154,33.3369,33.1374,33.3203,432287.0
2020-12-14 11:15:00,40.07,40.13,40.05,40.12,358595.0,33.3203,33.3702,33.3037,33.3619,358595.0
2020-12-14 11:20:00,40.12,40.18,40.1,40.18,360011.0,33.3619,33.4118,33.3453,33.4118,360011.0
2020-12-14 11:25:00,40.17,40.17,39.94,39.95,218673.0,33.4035,33.4035,33.2122,33.2205,218673.0
2020-12-14 11:30:00,39.96,40.05,39.91,40.01,500926.0,33.2288,33.3037,33.1873,33.2704,500926.0
2020-12-14 11:35:00,40.02,40.13,39.99,40.01,184137.0,33.2787,33.3702,33.2538,33.2704,184137.0
2020-12-14 11:40:00,40.01,40.03,39.93,39.99,177305.0,33.2704,33.287,33.2039,33.2538,177305.0
2020-12-14 11:45:00,39.99,40.08,39.97,40.05,198890.0,33.2538,33.3286,33.2372,33.3037,198890.0
2020-12-14 11:50:00,40.04,40.09,40.0,40.07,219305.0,33.2954,33.3369,33.2621,33.3203,219305.0
2020-12-14 11:55:00,40.07,40.07,39.98,39.98,207430.0,33.3203,33.3203,33.2455,33.2455,207430.0
2020-12-14 12:00:00,39.99,40.11,39.98,40.06,190412.0,33.2538,33.3536,33.2455,33.312,190412.0
2020-12-14 12:05:00,40.07,40.09,40.01,40.03,192191.0,33.3203,33.3369,33.2704,33.287,192191.0
2020-12-14 12:10:00,40.04,40.13,40.02,40.05,114409.0,33.2954,33.3702,33.2787,33.3037,114409.0
2020-12-14 12:15:00,40.04,40.06,39.95,39.96,222787.0,33.2954,33.312,33.2205,33.2288,222787.0
2020-12-14 12:20:00,39.96,40.0,39.94,39.98,288198.0,33.2288,33.2621,33.2122,33.2455,288198.0
2020-12-14 12:25:00,39.98,40.12,39.94,40.12,241279.0,33.2455,33.3619,33.2122,33.3619,241279.0
2020-12-14 12:30:00,40.12,40.12,39.97,40.02,305079.0,33.3619,33.3619,33.2372,33.2787,305079.0
2020-12-14 12:35:00,40.02,40.08,40.0,40.05,269610.0,33.2787,33.3286,33.2621,33.3037,269610.0
2020-12-14 12:40:00,40.05,40.06,39.93,39.95,171318.0,33.3037,33.312,33.2039,33.2205,171318.0
2020-12-14 12:45:00,39.96,39.96,39.87,39.88,212305.0,33.2288,33.2288,33.154,33.1623,212305.0
2020-12-14 12:50:00,39.87,40.09,39.87,40.09,402062.0,33.154,33.3369,33.154,33.3369,402062.0
2020-12-14 12:55:00,40.09,40.09,40.0,40.01,264558.0,33.3369,33.3369,33.2621,33.2704,264558.0
2020-12-14 13:00:00,40.02,40.13,39.99,40.09,264098.0,33.2787,33.3702,33.2538,33.3369,264098.0
2020-12-14 13:05:00,40.08,40.09,39.98,40.0,327180.0,33.3286,33.3369,33.2455,33.2621,327180.0
2020-12-14 13:10:00,40.0,40.04,39.98,40.0,139860.0,33.2621,33.2954,33.2455,33.2621,139860.0
2020-12-14 13:15:00,39.99,40.03,39.9,40.02,211674.0,33.2538,33.287,33.1789,33.2787,211674.0
2020-12-14 13:20:00,40.02,40.04,39.95,39.96,241019.0,33.2787,33.2954,33.2205,33.2288,241019.0
2020-12-14 13:25:00,39.97,40.07,39.96,40.05,225325.0,33.2372,33.3203,33.2288,33.3037,225325.0
2020-12-14 13:30:00,40.04,40.18,40.03,40.16,272326.0,33.2954,33.4118,33.287,33.3951,272326.0
2020-12-14 13:35:00,40.16,40.2,40.14,40.15,269705.0,33.3951,33.4284,33.3785,33.3868,269705.0
2020-12-14 13:40:00,40.15,40.16,40.03,40.03,212020.0,33.3868,33.3951,33.287,33.287,212020.0
2020-12-14 13:45:00,40.04,40.04,39.95,39.97,140614.0,33.2954,33.2954,33.2205,33.2372,140614.0
2020-12-14 13:50:00,39.97,40.04,39.94,40.02,226925.0,33.2372,33.2954,33.2122,33.2787,226925.0
2020-12-14 13:55:00,40.01,40.06,39.95,39.99,282418.0,33.2704,33.312,33.2205,33.2538,282418.0
2020-12-14 14:00:00,39.99,40.01,39.93,39.97,344236.0,33.2538,33.2704,33.2039,33.2372,344236.0
2020-12-14 14:05:00,39.97,40.0,39.94,39.96,362794.0,33.2372,33.2621,33.2122,33.2288,362794.0
2020-12-14 14:10:00,39.97,39.99,39.87,39.88,346598.0,33.2372,33.2538,33.154,33.1623,346598.0
2020-12-14 14:15:00,39.88,39.94,39.85,39.92,162369.0,33.1623,33.2122,33.1374,33.1956,162369.0
2020-12-14 14:20:00,39.91,39.94,39.88,39.93,95394.0,33.1873,33.2122,33.1623,33.2039,95394.0
2020-12-14 14:25:00,39.94,39.99,39.9,39.96,259388.0,33.2122,33.2538,33.1789,33.2288,259388.0
2020-12-14 14:30:00,39.95,39.97,39.9,39.91,210301.0,33.2205,33.2372,33.1789,33.1873,210301.0
2020-12-14 14:35:00,39.91,39.94,39.81,39.85,258858.0,33.1873,33.2122,33.1041,33.1374,258858.0
2020-12-14 14:40:00,39.85,39.9,39.85,39.87,279209.0,33.1374,33.1789,33.1374,33.154,279209.0
2020-12-14 14:45:00,39.87,39.87,39.74,39.8,230194.0,33.154,33.154,33.0459,33.0958,230194.0
2020-12-14 14:50:00,39.81,39.83,39.77,39.8,337796.0,33.1041,33.1207,33.0708,33.0958,337796.0
2020-12-14 14:55:00,39.8,39.86,39.78,39.79,192638.0,33.0958,33.1457,33.0792,33.0875,192638.0
2020-12-14 15:00:00,39.79,39.81,39.75,39.8,273265.0,33.0875,33.1041,33.0542,33.0958,273265.0
2020-12-14 15:05:00,39.8,39.81,39.74,39.78,200915.0,33.0958,33.1041,33.0459,33.0792,200915.0
2020-12-14 15:10:00,39.78,39.82,39.76,39.79,314957.0,33.0792,33.1124,33.0625,33.0875,314957.0
2020-12-14 15:15:00,39.78,39.79,39.72,39.73,355587.0,33.0792,33.0875,33.0293,33.0376,355587.0
2020-12-14 15:20:00,39.73,39.78,39.7,39.78,417717.0,33.0376,33.0792,33.0126,33.0792,417717.0
2020-12-14 15:25:00,39.79,39.86,39.77,39.77,536026.0,33.0875,33.1457,33.0708,33.0708,536026.0
2020-12-14 15:30:00,39.77,39.79,39.56,39.61,473487.0,33.0708,33.0875,32.8962,32.9378,473487.0
2020-12-14 15:35:00,39.61,39.66,39.57,39.57,401899.0,32.9378,32.9794,32.9045,32.9045,401899.0
2020-12-14 15:40:00,39.57,39.66,39.53,39.64,402152.0,32.9045,32.9794,32.8713,32.9627,402152.0
2020-12-14 15:45:00,39.64,39.71,39.59,39.65,537462.0,32.9627,33.0209,32.9212,32.9711,537462.0
2020-12-14 15:50:00,39.65,39.78,39.62,39.73,904171.0,32.9711,33.0792,32.9461,33.0376,904171.0
2020-12-14 15:55:00,39.73,39.75,39.65,39.66,1424595.0,33.0376,33.0542,32.9711,32.9794,1424595.0
2020-12-15 09:30:00,39.97,40.31,39.83,40.26,1022858.0,33.2372,33.5199,33.1207,33.4783,1022858.0
2020-12-15 09:35:00,40.26,40.36,40.05,40.07,593999.0,33.4783,33.5615,33.3037,33.3203,593999.0
2020-12-15 09:40:00,40.07,40.28,40.0,40.14,420253.0,33.3203,33.4949,33.2621,33.3785,420253.0
2020-12-15 09:45:00,40.16,40.16,39.79,39.82,721968.0,33.3951,33.3951,33.0875,33.1124,721968.0
2020-12-15 09:50:00,39.82,39.96,39.79,39.86,328903.0,33.1124,33.2288,33.0875,33.1457,328903.0
2020-12-15 09:55:00,39.86,39.89,39.68,39.72,483101.0,33.1457,33.1706,32.996,33.0293,483101.0
2020-12-15 10:00:00,39.73,39.92,39.68,39.88,361862.0,33.0376,33.1956,32.996,33.1623,361862.0
2020-12-15 10:05:00,39.89,40.05,39.88,39.94,487396.0,33.1706,33.3037,33.1623,33.2122,487396.0
2020-12-15 10:10:00,39.93,39.97,39.82,39.82,260579.0,33.2039,33.2372,33.1124,33.1124,260579.0
2020-12-15 10:15:00,39.82,39.87,39.73,39.74,242598.0,33.1124,33.154,33.0376,33.0459,242598.0
2020-12-15 10:20:00,39.73,39.73,39.52,39.55,255516.0,33.0376,33.0376,32.863,32.8879,255516.0
2020-12-15 10:25:00,39.55,39.73,39.53,39.67,573189.0,32.8879,33.0376,32.8713,32.9877,573189.0
2020-12-15 10:30:00,39.67,39.75,39.6,39.75,384139.0,32.9877,33.0542,32.9295,33.0542,384139.0
2020-12-15 10:35:00,39.74,39.82,39.59,39.59,266211.0,33.0459,33.1124,32.9212,32.9212,266211.0
2020-12-15 10:40:00,39.59,39.67,39.56,39.64,183286.0,32.9212,32.9877,32.8962,32.9627,183286.0
2020-12-15 10:45:00,39.64,39.83,39.64,39.79,378681.0,32.9627,33.1207,32.9627,33.0875,378681.0
2020-12-15 10:50:00,39.79,39.84,39.72,39.79,324232.0,33.0875,33.1291,33.0293,33.0875,324232.0
2020-12-15 10:55:00,39.79,40.0,39.78,39.99,414430.0,33.0875,33.2621,33.0792,33.2538,414430.0
2020-12-15 11:00:00,39.98,40.01,39.86,39.88,342657.0,33.2455,33.2704,33.1457,33.1623,342657.0
2020-12-15 11:05:00,39.88,39.94,39.8,39.9,278999.0,33.1623,33.2122,33.0958,33.1789,278999.0
2020-12-15 11:10:00,39.91,40.05,39.91,40.03,540439.0,33.1873,33.3037,33.1873,33.287,540439.0
2020-12-15 11:15:00,40.02,40.03,39.85,39.85,293486.0,33.2787,33.287,33.1374,33.1374,293486.0
2020-12-15 11:20:00,39.86,39.99,39.84,39.98,291581.0,33.1457,33.2538,33.1291,33.2455,291581.0
2020-12-15 11:25:00,39.99,40.1,39.99,40.03,463225.0,33.2538,33.3453,33.2538,33.287,463225.0
2020-12-15 11:30:00,40.03,40.04,39.89,39.93,317895.0,33.287,33.2954,33.1706,33.2039,317895.0
2020-12-15 11:35:00,39.93,39.96,39.85,39.92,232217.0,33.2039,33.2288,33.1374,33.1956,232217.0
2020-12-15 11:40:00,39.92,40.06,39.92,39.96,336089.0,33.1956,33.312,33.1956,33.2288,336089.0
2020-12-15 11:45:00,39.95,40.0,39.93,39.98,184849.0,33.2205,33.2621,33.2039,33.2455,184849.0
2020-12-15 11:50:00,39.99,40.04,39.94,39.95,137569.0,33.2538,33.2954,33.2122,33.2205,137569.0
2020-12-15 11:55:00,39.94,39.96,39.87,39.89,152053.0,33.2122,33.2288,33.154,33.1706,152053.0
2020-12-15 12:00:00,39.9,39.99,39.89,39.95,125779.0,33.1789,33.2538,33.1706,33.2205,125779.0
2020-12-15 12:05:00,39.94,39.95,39.85,39.88,140170.0,33.2122,33.2205,33.1374,33.1623,140170.0
2020-12-15 12:10:00,39.88,39.94,39.86,39.94,131358.0,33.1623,33.2122,33.1457,33.2122,131358.0
2020-12-15 12:15:00,39.94,39.98,39.91,39.94,185134.0,33.2122,33.2455,33.1873,33.2122,185134.0
2020-12-15 12:20:00,39.94,40.02,39.94,39.97,171429.0,33.2122,33.2787,33.2122,33.2372,171429.0
2020-12-15 12:25:00,39.96,40.04,39.96,40.02,167432.0,33.2288,33.2954,33.2288,33.2787,167432.0
2020-12-15 12:30:00,40.02,40.06,39.99,40.04,137490.0,33.2787,33.312,33.2538,33.2954,137490.0
2020-12-15 12:35:00,40.04,40.15,40.01,40.15,264056.0,33.2954,33.3868,33.2704,33.3868,264056.0
2020-12-15 12:40:00,40.15,40.26,40.14,40.24,268780.0,33.3868,33.4783,33.3785,33.4617,268780.0
2020-12-15 12:45:00,40.24,40.33,40.2,40.29,259083.0,33.4617,33.5365,33.4284,33.5032,259083.0
2020-12-15 12:50:00,40.27,40.3,40.24,40.29,301686.0,33.4866,33.5116,33.4617,33.5032,301686.0
2020-12-15 12:55:00,40.29,40.36,40.25,40.32,187714.0,33.5032,33.5615,33.47,33.5282,187714.0
2020-12-15 13:00:00,40.32,40.35,40.27,40.28,173087.0,33.5282,33.5531,33.4866,33.4949,173087.0
2020-12-15 13:05:00,40.27,40.4,40.27,40.35,310665.0,33.4866,33.5947,33.4866,33.5531,310665.0
2020-12-15 13:10:00,40.35,40.41,40.31,40.34,212603.0,33.5531,33.603,33.5199,33.5448,212603.0
2020-12-15 13:15:00,40.34,40.41,40.31,40.34,299647.0,33.5448,33.603,33.5199,33.5448,299647.0
2020-12-15 13:20:00,40.35,40.37,40.31,40.33,214292.0,33.5531,33.5698,33.5199,33.5365,214292.0
2020-12-15 13:25:00,40.34,40.36,40.27,40.29,126198.0,33.5448,33.5615,33.4866,33.5032,126198.0
2020-12-15 13:30:00,40.29,40.35,40.24,40.34,206817.0,33.5032,33.5531,33.4617,33.5448,206817.0
2020-12-15 13:35:00,40.33,40.39,40.28,40.31,208484.0,33.5365,33.5864,33.4949,33.5199,208484.0
2020-12-15 13:40:00,40.31,40.4,40.31,40.36,188148.0,33.5199,33.5947,33.5199,33.5615,188148.0
2020-12-15 13:45:00,40.36,40.44,40.32,40.41,198988.0,33.5615,33.628,33.5282,33.603,198988.0
2020-12-15 13:50:00,40.41,40.48,40.4,40.47,198513.0,33.603,33.6612,33.5947,33.6529,198513.0
2020-12-15 13:55:00,40.47,40.47,40.41,40.45,233523.0,33.6529,33.6529,33.603,33.6363,233523.0
2020-12-15 14:00:00,40.45,40.5,40.41,40.42,306881.0,33.6363,33.6779,33.603,33.6114,306881.0
2020-12-15 14:05:00,40.42,40.42,40.32,40.33,251886.0,33.6114,33.6114,33.5282,33.5365,251886.0
2020-12-15 14:10:00,40.33,40.42,40.3,40.39,233831.0,33.5365,33.6114,33.5116,33.5864,233831.0
2020-12-15 14:15:00,40.4,40.4,40.31,40.37,116687.0,33.5947,33.5947,33.5199,33.5698,116687.0
2020-12-15 14:20:00,40.37,40.46,40.37,40.46,279000.0,33.5698,33.6446,33.5698,33.6446,279000.0
2020-12-15 14:25:00,40.47,40.57,40.46,40.53,481947.0,33.6529,33.7361,33.6446,33.7028,481947.0
2020-12-15 14:30:00,40.54,40.56,40.5,40.55,323452.0,33.7111,33.7278,33.6779,33.7195,323452.0
2020-12-15 14:35:00,40.55,40.62,40.54,40.6,408871.0,33.7195,33.7777,33.7111,33.761,408871.0
2020-12-15 14:40:00,40.59,40.63,40.54,40.58,247010.0,33.7527,33.786,33.7111,33.7444,247010.0
2020-12-15 14:45:00,40.58,40.65,40.58,40.62,887974.0,33.7444,33.8026,33.7444,33.7777,887974.0
2020-12-15 14:50:00,40.62,40.66,40.52,40.54,238744.0,33.7777,33.8109,33.6945,33.7111,238744.0
2020-12-15 14:55:00,40.55,40.58,40.52,40.57,104211.0,33.7195,33.7444,33.6945,33.7361,104211.0
2020-12-15 15:00:00,40.57,40.64,40.51,40.53,225580.0,33.7361,33.7943,33.6862,33.7028,225580.0
2020-12-15 15:05:00,40.54,40.59,40.49,40.53,236549.0,33.7111,33.7527,33.6696,33.7028,236549.0
2020-12-15 15:10:00,40.54,40.58,40.51,40.53,239366.0,33.7111,33.7444,33.6862,33.7028,239366.0
2020-12-15 15:15:00,40.53,40.56,40.48,40.48,311571.0,33.7028,33.7278,33.6612,33.6612,311571.0
2020-12-15 15:20:00,40.48,40.48,40.41,40.42,297153.0,33.6612,33.6612,33.603,33.6114,297153.0
2020-12-15 15:25:00,40.42,40.44,40.36,40.38,230320.0,33.6114,33.628,33.5615,33.5781,230320.0
2020-12-15 15:30:00,40.38,40.39,40.32,40.34,566480.0,33.5781,33.5864,33.5282,33.5448,566480.0
2020-12-15 15:35:00,40.34,40.34,40.23,40.27,766051.0,33.5448,33.5448,33.4534,33.4866,766051.0
2020-12-15 15:40:00,40.26,40.36,40.24,40.35,747058.0,33.4783,33.5615,33.4617,33.5531,747058.0
2020-12-15 15:45:00,40.34,40.41,40.31,40.39,489288.0,33.5448,33.603,33.5199,33.5864,489288.0
2020-12-15 15:50:00,40.39,40.42,40.32,40.34,661569.0,33.5864,33.6114,33.5282,33.5448,661569.0
2020-12-15 15:55:00,40.34,40.46,40.32,40.46,943393.0,33.5448,33.6446,33.5282,33.6446,943393.0
2020-12-16 09:30:00,40.58,40.59,40.07,40.19,866551.0,33.7444,33.7527,33.3203,33.4201,866551.0
2020-12-16 09:35:00,40.18,40.23,39.98,40.09,477036.0,33.4118,33.4534,33.2455,33.3369,477036.0
2020-12-16 09:40:00,40.09,40.16,39.98,40.05,315486.0,33.3369,33.3951,33.2455,33.3037,315486.0
2020-12-16 09:45:00,40.06,40.15,39.99,40.0,267240.0,33.312,33.3868,33.2538,33.2621,267240.0
2020-12-16 09:50:00,39.99,40.21,39.99,40.06,348355.0,33.2538,33.4367,33.2538,33.312,348355.0
2020-12-16 09:55:00,40.06,40.34,40.06,40.34,351346.0,33.312,33.5448,33.312,33.5448,351346.0
2020-12-16 10:00:00,40.34,40.36,40.16,40.16,430304.0,33.5448,33.5615,33.3951,33.3951,430304.0
2020-12-16 10:05:00,40.17,40.29,40.16,40.21,302939.0,33.4035,33.5032,33.3951,33.4367,302939.0
2020-12-16 10:10:00,40.22,40.23,40.08,40.13,323278.0,33.445,33.4534,33.3286,33.3702,323278.0
2020-12-16 10:15:00,40.12,40.22,40.11,40.18,174505.0,33.3619,33.445,33.3536,33.4118,174505.0
2020-12-16 10:20:00,40.18,40.2,40.1,40.17,228615.0,33.4118,33.4284,33.3453,33.4035,228615.0
2020-12-16 10:25:00,40.16,40.25,40.15,40.15,255391.0,33.3951,33.47,33.3868,33.3868,255391.0
2020-12-16 10:30:00,40.15,40.47,40.15,40.39,536248.0,33.3868,33.6529,33.3868,33.5864,536248.0
2020-12-16 10:35:00,40.38,40.4,40.09,40.11,355166.0,33.5781,33.5947,33.3369,33.3536,355166.0
2020-12-16 10:40:00,40.11,40.17,40.07,40.12,490749.0,33.3536,33.4035,33.3203,33.3619,490749.0
2020-12-16 10:45:00,40.12,40.12,40.02,40.06,245491.0,33.3619,33.3619,33.2787,33.312,245491.0
2020-12-16 10:50:00,40.06,40.14,40.05,40.09,527172.0,33.312,33.3785,33.3037,33.3369,527172.0
2020-12-16 10:55:00,40.09,40.13,40.02,40.12,279363.0,33.3369,33.3702,33.2787,33.3619,279363.0
2020-12-16 11:00:00,40.13,40.14,40.02,40.05,494678.0,33.3702,33.3785,33.2787,33.3037,494678.0
2020-12-16 11:05:00,40.05,40.16,40.04,40.14,359066.0,33.3037,33.3951,33.2954,33.3785,359066.0
2020-12-16 11:10:00,40.13,40.21,40.13,40.2,108184.0,33.3702,33.4367,33.3702,33.4284,108184.0
2020-12-16 11:15:00,40.21,40.29,40.2,40.24,142252.0,33.4367,33.5032,33.4284,33.4617,142252.0
2020-12-16 11:20:00,40.24,40.48,40.18,40.44,901606.0,33.4617,33.6612,33.4118,33.628,901606.0
2020-12-16 11:25:00,40.44,40.53,40.43,40.52,184334.0,33.628,33.7028,33.6197,33.6945,184334.0
2020-12-16 11:30:00,40.52,40.54,40.4,40.48,366190.0,33.6945,33.7111,33.5947,33.6612,366190.0
2020-12-16 11:35:00,40.48,40.51,40.42,40.46,162194.0,33.6612,33.6862,33.6114,33.6446,162194.0
2020-12-16 11:40:00,40.46,40.49,40.42,40.47,106485.0,33.6446,33.6696,33.6114,33.6529,106485.0
2020-12-16 11:45:00,40.47,40.52,40.45,40.46,194007.0,33.6529,33.6945,33.6363,33.6446,194007.0
2020-12-16 11:50:00,40.46,40.5,40.41,40.48,133866.0,33.6446,33.6779,33.603,33.6612,133866.0
2020-12-16 11:55:00,40.48,40.55,40.46,40.54,187690.0,33.6612,33.7195,33.6446,33.7111,187690.0
2020-12-16 12:00:00,40.54,40.58,40.47,40.48,117973.0,33.7111,33.7444,33.6529,33.6612,117973.0
2020-12-16 12:05:00,40.49,40.54,40.47,40.52,56954.0,33.6696,33.7111,33.6529,33.6945,56954.0
2020-12-16 12:10:00,40.53,40.56,40.43,40.45,243869.0,33.7028,33.7278,33.6197,33.6363,243869.0
2020-12-16 12:15:00,40.45,40.52,40.44,40.51,90541.0,33.6363,33.6945,33.628,33.6862,90541.0
2020-12-16 12:20:00,40.52,40.62,40.51,40.62,136634.0,33.6945,33.7777,33.6862,33.7777,136634.0
2020-12-16 12:25:00,40.62,40.68,40.6,40.61,128139.0,33.7777,33.8276,33.761,33.7693,128139.0
2020-12-16 12:30:00,40.62,40.69,40.59,40.69,409552.0,33.7777,33.8359,33.7527,33.8359,409552.0
2020-12-16 12:35:00,40.69,40.69,40.63,40.65,151514.0,33.8359,33.8359,33.786,33.8026,151514.0
2020-12-16 12:40:00,40.65,40.7,40.65,40.7,137413.0,33.8026,33.8442,33.8026,33.8442,137413.0
2020-12-16 12:45:00,40.7,40.71,40.61,40.63,120496.0,33.8442,33.8525,33.7693,33.786,120496.0
2020-12-16 12:50:00,40.63,40.63,40.57,40.63,401330.0,33.786,33.786,33.7361,33.786,401330.0
2020-12-16 12:55:00,40.63,40.67,40.62,40.65,214211.0,33.786,33.8192,33.7777,33.8026,214211.0
2020-12-16 13:00:00,40.65,40.69,40.58,40.61,245717.0,33.8026,33.8359,33.7444,33.7693,245717.0
2020-12-16 13:05:00,40.61,40.65,40.61,40.62,127628.0,33.7693,33.8026,33.7693,33.7777,127628.0
2020-12-16 13:10:00,40.61,40.62,40.54,40.57,255722.0,33.7693,33.7777,33.7111,33.7361,255722.0
2020-12-16 13:15:00,40.57,40.64,40.56,40.59,127640.0,33.7361,33.7943,33.7278,33.7527,127640.0
2020-12-16 13:20:00,40.59,40.59,40.44,40.46,158487.0,33.7527,33.7527,33.628,33.6446,158487.0
2020-12-16 13:25:00,40.45,40.48,40.43,40.46,181956.0,33.6363,33.6612,33.6197,33.6446,181956.0
2020-12-16 13:30:00,40.47,40.51,40.45,40.49,125456.0,33.6529,33.6862,33.6363,33.6696,125456.0
2020-12-16 13:35:00,40.48,40.52,40.46,40.49,116900.0,33.6612,33.6945,33.6446,33.6696,116900.0
2020-12-16 13:40:00,40.49,40.51,40.43,40.47,123502.0,33.6696,33.6862,33.6197,33.6529,123502.0
2020-12-16 13:45:00,40.48,40.53,40.47,40.51,131245.0,33.6612,33.7028,33.6529,33.6862,131245.0
2020-12-16 13:50:00,40.51,40.51,40.43,40.44,79053.0,33.6862,33.6862,33.6197,33.628,79053.0
2020-12-16 13:55:00,40.44,40.48,40.4,40.48,561462.0,33.628,33.6612,33.5947,33.6612,561462.0
2020-12-16 14:00:00,40.48,40.55,40.36,40.48,479291.0,33.6612,33.7195,33.5615,33.6612,479291.0
2020-12-16 14:05:00,40.48,40.49,40.37,40.38,233949.0,33.6612,33.6696,33.5698,33.5781,233949.0
2020-12-16 14:10:00,40.38,40.41,40.32,40.37,411039.0,33.5781,33.603,33.5282,33.5698,411039.0
2020-12-16 14:15:00,40.36,40.38,40.27,40.28,119876.0,33.5615,33.5781,33.4866,33.4949,119876.0
2020-12-16 14:20:00,40.29,40.33,40.27,40.32,118656.0,33.5032,33.5365,33.4866,33.5282,118656.0
2020-12-16 14:25:00,40.31,40.33,40.25,40.3,246446.0,33.5199,33.5365,33.47,33.5116,246446.0
2020-12-16 14:30:00,40.3,40.36,40.27,40.29,127787.0,33.5116,33.5615,33.4866,33.5032,127787.0
2020-12-16 14:35:00,40.3,40.45,40.3,40.43,198789.0,33.5116,33.6363,33.5116,33.6197,198789.0
2020-12-16 14:40:00,40.42,40.43,40.34,40.35,164338.0,33.6114,33.6197,33.5448,33.5531,164338.0
2020-12-16 14:45:00,40.35,40.39,40.33,40.38,232569.0,33.5531,33.5864,33.5365,33.5781,232569.0
2020-12-16 14:50:00,40.38,40.45,40.37,40.38,399151.0,33.5781,33.6363,33.5698,33.5781,399151.0
2020-12-16 14:55:00,40.37,40.44,40.35,40.41,161342.0,33.5698,33.628,33.5531,33.603,161342.0
2020-12-16 15:00:00,40.42,40.42,40.34,40.35,366700.0,33.6114,33.6114,33.5448,33.5531,366700.0
2020-12-16 15:05:00,40.35,40.37,40.28,40.3,303078.0,33.5531,33.5698,33.4949,33.5116,303078.0
2020-12-16 15:10:00,40.29,40.38,40.28,40.38,192164.0,33.5032,33.5781,33.4949,33.5781,192164.0
2020-12-16 15:15:00,40.37,40.46,40.37,40.43,195962.0,33.5698,33.6446,33.5698,33.6197,195962.0
2020-12-16 15:20:00,40.43,40.45,40.38,40.4,281251.0,33.6197,33.6363,33.5781,33.5947,281251.0
2020-12-16 15:25:00,40.4,40.4,40.33,40.35,158008.0,33.5947,33.5947,33.5365,33.5531,158008.0
2020-12-16 15:30:00,40.35,40.5,40.35,40.42,429254.0,33.5531,33.6779,33.5531,33.6114,429254.0
2020-12-16 15:35:00,40.43,40.43,40.23,40.28,273668.0,33.6197,33.6197,33.4534,33.4949,273668.0
2020-12-16 15:40:00,40.28,40.31,40.18,40.19,743041.0,33.4949,33.5199,33.4118,33.4201,743041.0
2020-12-16 15:45:00,40.19,40.32,40.17,40.29,627802.0,33.4201,33.5282,33.4035,33.5032,627802.0
2020-12-16 15:50:00,40.29,40.32,40.24,40.29,767560.0,33.5032,33.5282,33.4617,33.5032,767560.0
2020-12-16 15:55:00,40.29,40.34,40.24,40.26,655337.0,33.5032,33.5448,33.4617,33.4783,655337.0
2020-12-17 09:30:00,40.62,40.63,40.25,40.26,694431.0,33.7777,33.786,33.47,33.4783,694431.0
2020-12-17 09:35:00,40.27,40.38,40.21,40.3,514582.0,33.4866,33.5781,33.4367,33.5116,514582.0
2020-12-17 09:40:00,40.3,40.38,40.12,40.16,420026.0,33.5116,33.5781,33.3619,33.3951,420026.0
2020-12-17 09:45:00,40.16,40.22,40.09,40.19,297974.0,33.3951,33.445,33.3369,33.4201,297974.0
2020-12-17 09:50:00,40.19,40.24,40.07,40.13,237136.0,33.4201,33.4617,33.3203,33.3702,237136.0
2020-12-17 09:55:00,40.13,40.13,39.98,40.04,398745.0,33.3702,33.3702,33.2455,33.2954,398745.0
2020-12-17 10:00:00,40.04,40.13,39.93,39.96,578364.0,33.2954,33.3702,33.2039,33.2288,578364.0
2020-12-17 10:05:00,39.95,40.08,39.93,40.02,417950.0,33.2205,33.3286,33.2039,33.2787,417950.0
2020-12-17 10:10:00,40.01,40.04,39.92,40.02,330075.0,33.2704,33.2954,33.1956,33.2787,330075.0
2020-12-17 10:15:00,40.02,40.05,39.96,40.02,222494.0,33.2787,33.3037,33.2288,33.2787,222494.0
2020-12-17 10:20:00,40.01,40.02,39.95,40.01,198666.0,33.2704,33.2787,33.2205,33.2704,198666.0
2020-12-17 10:25:00,40.02,40.15,39.99,40.06,248735.0,33.2787,33.3868,33.2538,33.312,248735.0
2020-12-17 10:30:00,40.06,40.16,40.03,40.03,218419.0,33.312,33.3951,33.287,33.287,218419.0
2020-12-17 10:35:00,40.04,40.06,39.9,39.95,397897.0,33.2954,33.312,33.1789,33.2205,397897.0
2020-12-17 10:40:00,39.95,39.95,39.83,39.86,282238.0,33.2205,33.2205,33.1207,33.1457,282238.0
2020-12-17 10:45:00,39.87,40.12,39.86,40.12,208825.0,33.154,33.3619,33.1457,33.3619,208825.0
2020-12-17 10:50:00,40.12,40.13,39.96,39.98,164983.0,33.3619,33.3702,33.2288,33.2455,164983.0
2020-12-17 10:55:00,39.98,40.08,39.91,40.07,212227.0,33.2455,33.3286,33.1873,33.3203,212227.0
2020-12-17 11:00:00,40.07,40.09,40.01,40.03,141871.0,33.3203,33.3369,33.2704,33.287,141871.0
2020-12-17 11:05:00,40.03,40.06,39.97,40.04,145439.0,33.287,33.312,33.2372,33.2954,145439.0
2020-12-17 11:10:00,40.04,40.14,40.03,40.11,172710.0,33.2954,33.3785,33.287,33.3536,172710.0
2020-12-17 11:15:00,40.11,40.11,40.01,40.02,151637.0,33.3536,33.3536,33.2704,33.2787,151637.0
2020-12-17 11:20:00,40.03,40.03,39.94,39.96,166796.0,33.287,33.287,33.2122,33.2288,166796.0
2020-12-17 11:25:00,39.96,40.01,39.94,39.98,257649.0,33.2288,33.2704,33.2122,33.2455,257649.0
2020-12-17 11:30:00,39.98,39.98,39.87,39.95,310704.0,33.2455,33.2455,33.154,33.2205,310704.0
2020-12-17 11:35:00,39.96,40.03,39.92,39.98,179760.0,33.2288,33.287,33.1956,33.2455,179760.0
2020-12-17 11:40:00,39.99,40.03,39.96,39.98,166372.0,33.2538,33.287,33.2288,33.2455,166372.0
2020-12-17 11:45:00,39.98,40.01,39.95,39.98,213279.0,33.2455,33.2704,33.2205,33.2455,213279.0
2020-12-17 11:50:00,39.98,40.0,39.88,39.92,223295.0,33.2455,33.2621,33.1623,33.1956,223295.0
2020-12-17 11:55:00,39.92,40.02,39.91,40.01,253367.0,33.1956,33.2787,33.1873,33.2704,253367.0
2020-12-17 12:00:00,40.0,40.05,39.93,39.95,143857.0,33.2621,33.3037,33.2039,33.2205,143857.0
2020-12-17 12:05:00,39.94,39.96,39.91,39.95,174471.0,33.2122,33.2288,33.1873,33.2205,174471.0
2020-12-17 12:10:00,39.95,40.05,39.95,40.02,179394.0,33.2205,33.3037,33.2205,33.2787,179394.0
2020-12-17 12:15:00,40.02,40.04,39.98,40.02,232060.0,33.2787,33.2954,33.2455,33.2787,232060.0
2020-12-17 12:20:00,40.02,40.05,39.98,40.0,107747.0,33.2787,33.3037,33.2455,33.2621,107747.0
2020-12-17 12:25:00,40.0,40.07,39.99,40.03,113160.0,33.2621,33.3203,33.2538,33.287,113160.0
2020-12-17 12:30:00,40.03,40.11,40.03,40.08,144595.0,33.287,33.3536,33.287,33.3286,144595.0
2020-12-17 12:35:00,40.07,40.11,40.06,40.09,103186.0,33.3203,33.3536,33.312,33.3369,103186.0
2020-12-17 12:40:00,40.09,40.1,40.02,40.04,134401.0,33.3369,33.3453,33.2787,33.2954,134401.0
2020-12-17 12:45:00,40.03,40.04,39.97,39.99,138251.0,33.287,33.2954,33.2372,33.2538,138251.0
2020-12-17 12:50:00,39.99,40.05,39.94,39.98,554910.0,33.2538,33.3037,33.2122,33.2455,554910.0
2020-12-17 12:55:00,39.99,40.06,39.99,40.06,122573.0,33.2538,33.312,33.2538,33.312,122573.0
2020-12-17 13:00:00,40.05,40.07,39.97,39.99,125456.0,33.3037,33.3203,33.2372,33.2538,125456.0
2020-12-17 13:05:00,39.98,40.04,39.97,40.0,114729.0,33.2455,33.2954,33.2372,33.2621,114729.0
2020-12-17 13:10:00,40.01,40.06,39.99,40.04,106145.0,33.2704,33.312,33.2538,33.2954,106145.0
2020-12-17 13:15:00,40.05,40.07,40.03,40.05,81780.0,33.3037,33.3203,33.287,33.3037,81780.0
2020-12-17 13:20:00,40.04,40.1,40.04,40.09,91060.0,33.2954,33.3453,33.2954,33.3369,91060.0
2020-12-17 13:25:00,40.09,40.12,40.07,40.09,275450.0,33.3369,33.3619,33.3203,33.3369,275450.0
2020-12-17 13:30:00,40.09,40.12,40.08,40.11,140955.0,33.3369,33.3619,33.3286,33.3536,140955.0
2020-12-17 13:35:00,40.12,40.2,40.08,40.18,136378.0,33.3619,33.4284,33.3286,33.4118,136378.0
2020-12-17 13:40:00,40.18,40.19,40.07,40.11,137181.0,33.4118,33.4201,33.3203,33.3536,137181.0
2020-12-17 13:45:00,40.12,40.12,40.05,40.07,119323.0,33.3619,33.3619,33.3037,33.3203,119323.0
2020-12-17 13:50:00,40.06,40.07,40.0,40.02,139140.0,33.312,33.3203,33.2621,33.2787,139140.0
2020-12-17 13:55:00,40.02,40.06,40.0,40.05,148480.0,33.2787,33.312,33.2621,33.3037,148480.0
2020-12-17 14:00:00,40.05,40.06,40.0,40.05,175506.0,33.3037,33.312,33.2621,33.3037,175506.0
2020-12-17 14:05:00,40.05,40.09,40.04,40.07,237700.0,33.3037,33.3369,33.2954,33.3203,237700.0
2020-12-17 14:10:00,40.07,40.09,40.0,40.02,141217.0,33.3203,33.3369,33.2621,33.2787,141217.0
2020-12-17 14:15:00,40.02,40.06,40.0,40.02,154194.0,33.2787,33.312,33.2621,33.2787,154194.0
2020-12-17 14:20:00,40.03,40.08,40.02,40.04,106036.0,33.287,33.3286,33.2787,33.2954,106036.0
2020-12-17 14:25:00,40.03,40.05,40.01,40.04,112277.0,33.287,33.3037,33.2704,33.2954,112277.0
2020-12-17 14:30:00,40.04,40.09,40.03,40.05,202698.0,33.2954,33.3369,33.287,33.3037,202698.0
2020-12-17 14:35:00,40.05,40.09,40.03,40.08,147467.0,33.3037,33.3369,33.287,33.3286,147467.0
2020-12-17 14:40:00,40.08,40.12,40.07,40.1,270573.0,33.3286,33.3619,33.3203,33.3453,270573.0
2020-12-17 14:45:00,40.1,40.13,40.08,40.09,168462.0,33.3453,33.3702,33.3286,33.3369,168462.0
2020-12-17 14:50:00,40.09,40.12,40.07,40.1,253624.0,33.3369,33.3619,33.3203,33.3453,253624.0
2020-12-17 14:55:00,40.11,40.16,40.09,40.15,193446.0,33.3536,33.3951,33.3369,33.3868,193446.0
2020-12-17 15:00:00,40.15,40.21,40.15,40.16,262246.0,33.3868,33.4367,33.3868,33.3951,262246.0
2020-12-17 15:05:00,40.16,40.2,40.1,40.1,431578.0,33.3951,33.4284,33.3453,33.3453,431578.0
2020-12-17 15:10:00,40.1,40.13,40.08,40.1,223369.0,33.3453,33.3702,33.3286,33.3453,223369.0
2020-12-17 15:15:00,40.1,40.16,40.09,40.11,490660.0,33.3453,33.3951,33.3369,33.3536,490660.0
2020-12-17 15:20:00,40.11,40.14,40.08,40.11,430847.0,33.3536,33.3785,33.3286,33.3536,430847.0
2020-12-17 15:25:00,40.11,40.14,40.07,40.08,323250.0,33.3536,33.3785,33.3203,33.3286,323250.0
2020-12-17 15:30:00,40.08,40.08,39.93,39.95,548024.0,33.3286,33.3286,33.2039,33.2205,548024.0
2020-12-17 15:35:00,39.95,40.04,39.92,40.0,525186.0,33.2205,33.2954,33.1956,33.2621,525186.0
2020-12-17 15:40:00,40.0,40.03,39.98,39.99,358119.0,33.2621,33.287,33.2455,33.2538,358119.0
2020-12-17 15:45:00,39.99,40.01,39.9,39.91,328520.0,33.2538,33.2704,33.1789,33.1873,328520.0
2020-12-17 15:50:00,39.91,39.99,39.91,39.98,956440.0,33.1873,33.2538,33.1873,33.2455,956440.0
2020-12-17 15:55:00,39.98,40.04,39.95,40.04,1491168.0,33.2455,33.2954,33.2205,33.2954,1491168.0
2020-12-18 09:30:00,39.99,40.21,39.79,40.16,852382.0,33.2538,33.4367,33.0875,33.3951,852382.0
2020-12-18 09:35:00,40.16,40.16,39.9,39.94,354841.0,33.3951,33.3951,33.1789,33.2122,354841.0
2020-12-18 09:40:00,39.94,40.09,39.85,39.89,522906.0,33.2122,33.3369,33.1374,33.1706,522906.0
2020-12-18 09:45:00,39.89,39.91,39.74,39.81,525933.0,33.1706,33.1873,33.0459,33.1041,525933.0
2020-12-18 09:50:00,39.81,39.83,39.65,39.69,266594.0,33.1041,33.1207,32.9711,33.0043,266594.0
2020-12-18 09:55:00,39.69,39.82,39.66,39.71,330253.0,33.0043,33.1124,32.9794,33.0209,330253.0
2020-12-18 10:00:00,39.71,39.76,39.65,39.68,328794.0,33.0209,33.0625,32.9711,32.996,328794.0
2020-12-18 10:05:00,39.68,39.85,39.67,39.85,316861.0,32.996,33.1374,32.9877,33.1374,316861.0
2020-12-18 10:10:00,39.86,39.93,39.81,39.87,386636.0,33.1457,33.2039,33.1041,33.154,386636.0
2020-12-18 10:15:00,39.88,39.91,39.74,39.8,392333.0,33.1623,33.1873,33.0459,33.0958,392333.0
2020-12-18 10:20:00,39.8,39.8,39.66,39.7,304011.0,33.0958,33.0958,32.9794,33.0126,304011.0
2020-12-18 10:25:00,39.7,39.81,39.64,39.68,400309.0,33.0126,33.1041,32.9627,32.996,400309.0
2020-12-18 10:30:00,39.69,39.75,39.66,39.72,424319.0,33.0043,33.0542,32.9794,33.0293,424319.0
2020-12-18 10:35:00,39.72,39.79,39.68,39.71,442404.0,33.0293,33.0875,32.996,33.0209,442404.0
2020-12-18 10:40:00,39.7,39.74,39.68,39.73,289941.0,33.0126,33.0459,32.996,33.0376,289941.0
2020-12-18 10:45:00,39.73,39.74,39.61,39.64,400924.0,33.0376,33.0459,32.9378,32.9627,400924.0
2020-12-18 10:50:00,39.63,39.7,39.6,39.67,348829.0,32.9544,33.0126,32.9295,32.9877,348829.0
2020-12-18 10:55:00,39.68,39.71,39.62,39.64,369871.0,32.996,33.0209,32.9461,32.9627,369871.0
2020-12-18 11:00:00,39.64,39.7,39.63,39.64,278570.0,32.9627,33.0126,32.9544,32.9627,278570.0
2020-12-18 11:05:00,39.64,39.66,39.6,39.64,238273.0,32.9627,32.9794,32.9295,32.9627,238273.0
2020-12-18 11:10:00,39.64,39.66,39.5,39.51,320858.0,32.9627,32.9794,32.8463,32.8546,320858.0
2020-12-18 11:15:00,39.51,39.65,39.43,39.62,423586.0,32.8546,32.9711,32.7881,32.9461,423586.0
2020-12-18 11:20:00,39.63,39.72,39.63,39.71,429120.0,32.9544,33.0293,32.9544,33.0209,429120.0
2020-12-18 11:25:00,39.71,39.74,39.55,39.55,292076.0,33.0209,33.0459,32.8879,32.8879,292076.0
2020-12-18 11:30:00,39.56,39.59,39.49,39.54,207376.0,32.8962,32.9212,32.838,32.8796,207376.0
2020-12-18 11:35:00,39.54,39.55,39.5,39.51,243248.0,32.8796,32.8879,32.8463,32.8546,243248.0
2020-12-18 11:40:00,39.51,39.52,39.46,39.51,173156.0,32.8546,32.863,32.8131,32.8546,173156.0
2020-12-18 11:45:00,39.5,39.57,39.49,39.57,254110.0,32.8463,32.9045,32.838,32.9045,254110.0
2020-12-18 11:50:00,39.56,39.61,39.55,39.57,198892.0,32.8962,32.9378,32.8879,32.9045,198892.0
2020-12-18 11:55:00,39.58,39.6,39.55,39.58,368264.0,32.9128,32.9295,32.8879,32.9128,368264.0
2020-12-18 12:00:00,39.58,39.61,39.54,39.61,294883.0,32.9128,32.9378,32.8796,32.9378,294883.0
2020-12-18 12:05:00,39.6,39.65,39.56,39.59,186762.0,32.9295,32.9711,32.8962,32.9212,186762.0
2020-12-18 12:10:00,39.6,39.6,39.54,39.55,208150.0,32.9295,32.9295,32.8796,32.8879,208150.0
2020-12-18 12:15:00,39.55,39.67,39.55,39.63,392712.0,32.8879,32.9877,32.8879,32.9544,392712.0
2020-12-18 12:20:00,39.62,39.63,39.55,39.55,208666.0,32.9461,32.9544,32.8879,32.8879,208666.0
2020-12-18 12:25:00,39.55,39.62,39.55,39.61,240326.0,32.8879,32.9461,32.8879,32.9378,240326.0
2020-12-18 12:30:00,39.6,39.64,39.57,39.61,128003.0,32.9295,32.9627,32.9045,32.9378,128003.0
2020-12-18 12:35:00,39.61,39.68,39.6,39.67,246128.0,32.9378,32.996,32.9295,32.9877,246128.0
2020-12-18 12:40:00,39.68,39.68,39.62,39.63,221100.0,32.996,32.996,32.9461,32.9544,221100.0
2020-12-18 12:45:00,39.63,39.67,39.6,39.62,194045.0,32.9544,32.9877,32.9295,32.9461,194045.0
2020-12-18 12:50:00,39.62,39.63,39.53,39.54,190951.0,32.9461,32.9544,32.8713,32.8796,190951.0
2020-12-18 12:55:00,39.53,39.56,39.52,39.55,77722.0,32.8713,32.8962,32.863,32.8879,77722.0
2020-12-18 13:00:00,39.55,39.56,39.49,39.51,129798.0,32.8879,32.8962,32.838,32.8546,129798.0
2020-12-18 13:05:00,39.51,39.52,39.46,39.49,122816.0,32.8546,32.863,32.8131,32.838,122816.0
2020-12-18 13:10:00,39.49,39.5,39.44,39.44,109662.0,32.838,32.8463,32.7964,32.7964,109662.0
2020-12-18 13:15:00,39.44,39.45,39.38,39.39,151254.0,32.7964,32.8047,32.7465,32.7549,151254.0
2020-12-18 13:20:00,39.39,39.39,39.3,39.35,273814.0,32.7549,32.7549,32.68,32.7216,273814.0
2020-12-18 13:25:00,39.35,39.42,39.34,39.39,269190.0,32.7216,32.7798,32.7133,32.7549,269190.0
2020-12-18 13:30:00,39.39,39.39,39.29,39.3,235713.0,32.7549,32.7549,32.6717,32.68,235713.0
2020-12-18 13:35:00,39.3,39.34,39.29,39.29,198884.0,32.68,32.7133,32.6717,32.6717,198884.0
2020-12-18 13:40:00,39.3,39.35,39.26,39.32,726869.0,32.68,32.7216,32.6468,32.6966,726869.0
2020-12-18 13:45:00,39.32,39.34,39.27,39.27,328889.0,32.6966,32.7133,32.6551,32.6551,328889.0
2020-12-18 13:50:00,39.27,39.34,39.25,39.26,446038.0,32.6551,32.7133,32.6384,32.6468,446038.0
2020-12-18 13:55:00,39.26,39.29,39.25,39.26,198054.0,32.6468,32.6717,32.6384,32.6468,198054.0
2020-12-18 14:00:00,39.26,39.27,39.15,39.16,507768.0,32.6468,32.6551,32.5553,32.5636,507768.0
2020-12-18 14:05:00,39.16,39.25,39.14,39.21,451068.0,32.5636,32.6384,32.547,32.6052,451068.0
2020-12-18 14:10:00,39.2,39.21,39.13,39.13,361473.0,32.5969,32.6052,32.5386,32.5386,361473.0
2020-12-18 14:15:00,39.13,39.24,39.1,39.22,850355.0,32.5386,32.6301,32.5137,32.6135,850355.0
2020-12-18 14:20:00,39.23,39.28,39.19,39.22,453534.0,32.6218,32.6634,32.5885,32.6135,453534.0
2020-12-18 14:25:00,39.23,39.29,39.19,39.26,298711.0,32.6218,32.6717,32.5885,32.6468,298711.0
2020-12-18 14:30:00,39.27,39.3,39.2,39.2,233384.0,32.6551,32.68,32.5969,32.5969,233384.0
2020-12-18 14:35:00,39.2,39.22,39.18,39.2,205067.0,32.5969,32.6135,32.5802,32.5969,205067.0
2020-12-18 14:40:00,39.2,39.25,39.18,39.19,255066.0,32.5969,32.6384,32.5802,32.5885,255066.0
2020-12-18 14:45:00,39.2,39.28,39.17,39.27,282210.0,32.5969,32.6634,32.5719,32.6551,282210.0
2020-12-18 14:50:00,39.26,39.27,39.22,39.23,267593.0,32.6468,32.6551,32.6135,32.6218,267593.0
2020-12-18 14:55:00,39.23,39.29,39.22,39.28,301612.0,32.6218,32.6717,32.6135,32.6634,301612.0
2020-12-18 15:00:00,39.28,39.33,39.24,39.31,426656.0,32.6634,32.705,32.6301,32.6883,426656.0
2020-12-18 15:05:00,39.3,39.4,39.3,39.34,647090.0,32.68,32.7632,32.68,32.7133,647090.0
2020-12-18 15:10:00,39.34,39.34,39.23,39.29,520051.0,32.7133,32.7133,32.6218,32.6717,520051.0
2020-12-18 15:15:00,39.28,39.35,39.25,39.27,303319.0,32.6634,32.7216,32.6384,32.6551,303319.0
2020-12-18 15:20:00,39.26,39.32,39.23,39.3,915080.0,32.6468,32.6966,32.6218,32.68,915080.0
2020-12-18 15:25:00,39.3,39.31,39.17,39.19,1138343.0,32.68,32.6883,32.5719,32.5885,1138343.0
2020-12-18 15:30:00,39.19,39.2,39.13,39.19,510070.0,32.5885,32.5969,32.5386,32.5885,510070.0
2020-12-18 15:35:00,39.19,39.19,39.09,39.12,513940.0,32.5885,32.5885,32.5054,32.5303,513940.0
2020-12-18 15:40:00,39.12,39.24,39.09,39.22,639716.0,32.5303,32.6301,32.5054,32.6135,639716.0
2020-12-18 15:45:00,39.22,39.37,39.15,39.3,1177753.0,32.6135,32.7382,32.5553,32.68,1177753.0
2020-12-18 15:50:00,39.3,39.44,39.25,39.4,1979529.0,32.68,32.7964,32.6384,32.7632,1979529.0
2020-12-18 15:55:00,39.4,39.48,39.33,39.36,2762958.0,32.7632,32.8297,32.705,32.7299,2762958.0
2020-12-21 09:30:00,37.45,37.47,37.01,37.47,2638139.0,31.5664,31.5833,31.1955,31.5833,2638139.0
2020-12-21 09:35:00,37.46,37.78,37.45,37.63,1575980.0,31.5748,31.8446,31.5664,31.7181,1575980.0
2020-12-21 09:40:00,37.62,37.91,37.62,37.8,1409349.0,31.7097,31.9541,31.7097,31.8614,1409349.0
2020-12-21 09:45:00,37.8,37.99,37.79,37.97,1568305.0,31.8614,32.0216,31.853,32.0047,1568305.0
2020-12-21 09:50:00,37.98,38.17,37.94,38.1,1118602.0,32.0132,32.1733,31.9794,32.1143,1118602.0
2020-12-21 09:55:00,38.11,38.16,37.92,37.92,823640.0,32.1227,32.1649,31.9626,31.9626,823640.0
2020-12-21 10:00:00,37.92,38.05,37.67,37.74,867208.0,31.9626,32.0722,31.7519,31.8109,867208.0
2020-12-21 10:05:00,37.73,37.81,37.63,37.75,702004.0,31.8024,31.8699,31.7181,31.8193,702004.0
2020-12-21 10:10:00,37.75,37.94,37.72,37.78,424545.0,31.8193,31.9794,31.794,31.8446,424545.0
2020-12-21 10:15:00,37.77,38.03,37.72,37.83,494958.0,31.8361,32.0553,31.794,31.8867,494958.0
2020-12-21 10:20:00,37.83,37.91,37.67,37.84,582447.0,31.8867,31.9541,31.7519,31.8951,582447.0
2020-12-21 10:25:00,37.83,37.95,37.77,37.89,402550.0,31.8867,31.9879,31.8361,31.9373,402550.0
2020-12-21 10:30:00,37.88,38.08,37.84,38.06,516162.0,31.9289,32.0974,31.8951,32.0806,516162.0
2020-12-21 10:35:00,38.06,38.14,38.03,38.1,556560.0,32.0806,32.148,32.0553,32.1143,556560.0
2020-12-21 10:40:00,38.09,38.14,38.01,38.11,462707.0,32.1059,32.148,32.0384,32.1227,462707.0
2020-12-21 10:45:00,38.1,38.29,38.06,38.27,507315.0,32.1143,32.2744,32.0806,32.2576,507315.0
2020-12-21 10:50:00,38.28,38.31,38.2,38.21,406593.0,32.266,32.2913,32.1986,32.207,406593.0
2020-12-21 10:55:00,38.21,38.25,38.14,38.16,387794.0,32.207,32.2407,32.148,32.1649,387794.0
2020-12-21 11:00:00,38.15,38.26,38.15,38.22,720757.0,32.1564,32.2492,32.1564,32.2154,720757.0
2020-12-21 11:05:00,38.22,38.31,38.21,38.3,328136.0,32.2154,32.2913,32.207,32.2829,328136.0
2020-12-21 11:10:00,38.3,38.42,38.29,38.34,269808.0,32.2829,32.384,32.2744,32.3166,269808.0
2020-12-21 11:15:00,38.34,38.37,38.16,38.2,263865.0,32.3166,32.3419,32.1649,32.1986,263865.0
2020-12-21 11:20:00,38.2,38.26,38.16,38.16,330391.0,32.1986,32.2492,32.1649,32.1649,330391.0
2020-12-21 11:25:00,38.16,38.18,38.05,38.07,266646.0,32.1649,32.1817,32.0722,32.089,266646.0
2020-12-21 11:30:00,38.08,38.18,38.01,38.02,259118.0,32.0974,32.1817,32.0384,32.0469,259118.0
2020-12-21 11:35:00,38.02,38.05,38.0,38.01,231052.0,32.0469,32.0722,32.03,32.0384,231052.0
2020-12-21 11:40:00,38.01,38.07,37.99,38.05,239106.0,32.0384,32.089,32.0216,32.0722,239106.0
2020-12-21 11:45:00,38.05,38.06,37.94,37.96,198038.0,32.0722,32.0806,31.9794,31.9963,198038.0
2020-12-21 11:50:00,37.96,38.03,37.93,37.95,206489.0,31.9963,32.0553,31.971,31.9879,206489.0
2020-12-21 11:55:00,37.94,37.99,37.9,37.95,241177.0,31.9794,32.0216,31.9457,31.9879,241177.0
2020-12-21 12:00:00,37.95,38.01,37.88,37.96,327365.0,31.9879,32.0384,31.9289,31.9963,327365.0
2020-12-21 12:05:00,37.95,37.97,37.88,37.91,217592.0,31.9879,32.0047,31.9289,31.9541,217592.0
2020-12-21 12:10:00,37.91,37.93,37.85,37.87,360927.0,31.9541,31.971,31.9036,31.9204,360927.0
2020-12-21 12:15:00,37.87,37.89,37.81,37.83,609168.0,31.9204,31.9373,31.8699,31.8867,609168.0
2020-12-21 12:20:00,37.83,37.91,37.81,37.87,317059.0,31.8867,31.9541,31.8699,31.9204,317059.0
2020-12-21 12:25:00,37.87,37.98,37.86,37.97,316653.0,31.9204,32.0132,31.912,32.0047,316653.0
2020-12-21 12:30:00,37.97,38.01,37.91,37.96,212001.0,32.0047,32.0384,31.9541,31.9963,212001.0
2020-12-21 12:35:00,37.96,37.96,37.9,37.92,176938.0,31.9963,31.9963,31.9457,31.9626,176938.0
2020-12-21 12:40:00,37.92,37.94,37.83,37.87,498804.0,31.9626,31.9794,31.8867,31.9204,498804.0
2020-12-21 12:45:00,37.87,37.96,37.86,37.95,600022.0,31.9204,31.9963,31.912,31.9879,600022.0
2020-12-21 12:50:00,37.95,37.98,37.93,37.96,671228.0,31.9879,32.0132,31.971,31.9963,671228.0
2020-12-21 12:55:00,37.96,38.01,37.95,37.98,254431.0,31.9963,32.0384,31.9879,32.0132,254431.0
2020-12-21 13:00:00,37.98,38.12,37.95,38.06,304580.0,32.0132,32.1312,31.9879,32.0806,304580.0
2020-12-21 13:05:00,38.06,38.09,38.01,38.06,310584.0,32.0806,32.1059,32.0384,32.0806,310584.0
2020-12-21 13:10:00,38.06,38.15,38.06,38.13,529265.0,32.0806,32.1564,32.0806,32.1396,529265.0
2020-12-21 13:15:00,38.14,38.17,38.11,38.12,176039.0,32.148,32.1733,32.1227,32.1312,176039.0
2020-12-21 13:20:00,38.12,38.13,38.04,38.13,197716.0,32.1312,32.1396,32.0637,32.1396,197716.0
2020-12-21 13:25:00,38.12,38.21,38.1,38.19,587777.0,32.1312,32.207,32.1143,32.1902,587777.0
2020-12-21 13:30:00,38.19,38.24,38.15,38.16,188379.0,32.1902,32.2323,32.1564,32.1649,188379.0
2020-12-21 13:35:00,38.16,38.21,38.14,38.2,228369.0,32.1649,32.207,32.148,32.1986,228369.0
2020-12-21 13:40:00,38.21,38.3,38.21,38.27,285920.0,32.207,32.2829,32.207,32.2576,285920.0
2020-12-21 13:45:00,38.27,38.31,38.23,38.24,310056.0,32.2576,32.2913,32.2239,32.2323,310056.0
2020-12-21 13:50:00,38.25,38.27,38.21,38.27,188151.0,32.2407,32.2576,32.207,32.2576,188151.0
2020-12-21 13:55:00,38.27,38.27,38.18,38.2,250943.0,32.2576,32.2576,32.1817,32.1986,250943.0
2020-12-21 14:00:00,38.2,38.21,38.14,38.16,262710.0,32.1986,32.207,32.148,32.1649,262710.0
2020-12-21 14:05:00,38.16,38.21,38.14,38.21,164692.0,32.1649,32.207,32.148,32.207,164692.0
2020-12-21 14:10:00,38.2,38.3,38.19,38.29,149766.0,32.1986,32.2829,32.1902,32.2744,149766.0
2020-12-21 14:15:00,38.28,38.37,38.28,38.35,503562.0,32.266,32.3419,32.266,32.325,503562.0
2020-12-21 14:20:00,38.34,38.43,38.32,38.4,340365.0,32.3166,32.3925,32.2997,32.3672,340365.0
2020-12-21 14:25:00,38.41,38.46,38.38,38.39,263396.0,32.3756,32.4177,32.3503,32.3587,263396.0
2020-12-21 14:30:00,38.39,38.46,38.37,38.44,323589.0,32.3587,32.4177,32.3419,32.4009,323589.0
2020-12-21 14:35:00,38.44,38.47,38.38,38.43,502589.0,32.4009,32.4262,32.3503,32.3925,502589.0
2020-12-21 14:40:00,38.44,38.45,38.33,38.34,429881.0,32.4009,32.4093,32.3082,32.3166,429881.0
2020-12-21 14:45:00,38.34,38.37,38.32,38.33,286612.0,32.3166,32.3419,32.2997,32.3082,286612.0
2020-12-21 14:50:00,38.33,38.34,38.29,38.33,254388.0,32.3082,32.3166,32.2744,32.3082,254388.0
2020-12-21 14:55:00,38.33,38.35,38.22,38.23,388639.0,32.3082,32.325,32.2154,32.2239,388639.0
2020-12-21 15:00:00,38.23,38.27,38.22,38.27,247180.0,32.2239,32.2576,32.2154,32.2576,247180.0
2020-12-21 15:05:00,38.27,38.27,38.16,38.18,486552.0,32.2576,32.2576,32.1649,32.1817,486552.0
2020-12-21 15:10:00,38.18,38.25,38.15,38.22,338247.0,32.1817,32.2407,32.1564,32.2154,338247.0
2020-12-21 15:15:00,38.22,38.28,38.2,38.27,490337.0,32.2154,32.266,32.1986,32.2576,490337.0
2020-12-21 15:20:00,38.27,38.31,38.17,38.2,203925.0,32.2576,32.2913,32.1733,32.1986,203925.0
2020-12-21 15:25:00,38.2,38.27,38.19,38.26,501304.0,32.1986,32.2576,32.1902,32.2492,501304.0
2020-12-21 15:30:00,38.25,38.26,38.09,38.11,351213.0,32.2407,32.2492,32.1059,32.1227,351213.0
2020-12-21 15:35:00,38.11,38.24,38.1,38.23,470075.0,32.1227,32.2323,32.1143,32.2239,470075.0
2020-12-21 15:40:00,38.22,38.27,38.15,38.16,476870.0,32.2154,32.2576,32.1564,32.1649,476870.0
2020-12-21 15:45:00,38.15,38.18,38.11,38.14,353521.0,32.1564,32.1817,32.1227,32.148,353521.0
2020-12-21 15:50:00,38.14,38.14,38.02,38.11,687997.0,32.148,32.148,32.0469,32.1227,687997.0
2020-12-21 15:55:00,38.11,38.19,38.08,38.14,1210813.0,32.1227,32.1902,32.0974,32.148,1210813.0
2020-12-22 09:30:00,38.01,38.05,37.87,37.93,1260208.0,32.0384,32.0722,31.9204,31.971,1260208.0
2020-12-22 09:35:00,37.93,38.04,37.88,37.98,485998.0,31.971,32.0637,31.9289,32.0132,485998.0
2020-12-22 09:40:00,37.97,38.1,37.9,38.02,539488.0,32.0047,32.1143,31.9457,32.0469,539488.0
2020-12-22 09:45:00,38.02,38.08,37.97,38.02,209220.0,32.0469,32.0974,32.0047,32.0469,209220.0
2020-12-22 09:50:00,38.02,38.02,37.89,37.91,259568.0,32.0469,32.0469,31.9373,31.9541,259568.0
2020-12-22 09:55:00,37.91,37.94,37.81,37.84,175878.0,31.9541,31.9794,31.8699,31.8951,175878.0
2020-12-22 10:00:00,37.84,37.98,37.81,37.94,320438.0,31.8951,32.0132,31.8699,31.9794,320438.0
2020-12-22 10:05:00,37.93,38.08,37.91,38.06,390204.0,31.971,32.0974,31.9541,32.0806,390204.0
2020-12-22 10:10:00,38.07,38.1,37.9,37.93,406098.0,32.089,32.1143,31.9457,31.971,406098.0
2020-12-22 10:15:00,37.94,38.07,37.94,38.06,355540.0,31.9794,32.089,31.9794,32.0806,355540.0
2020-12-22 10:20:00,38.05,38.12,38.03,38.08,248805.0,32.0722,32.1312,32.0553,32.0974,248805.0
2020-12-22 10:25:00,38.08,38.18,38.01,38.16,163232.0,32.0974,32.1817,32.0384,32.1649,163232.0
2020-12-22 10:30:00,38.16,38.17,38.01,38.02,329025.0,32.1649,32.1733,32.0384,32.0469,329025.0
2020-12-22 10:35:00,38.02,38.09,37.99,38.07,192881.0,32.0469,32.1059,32.0216,32.089,192881.0
2020-12-22 10:40:00,38.08,38.1,38.02,38.05,409366.0,32.0974,32.1143,32.0469,32.0722,409366.0
2020-12-22 10:45:00,38.05,38.07,37.95,37.95,126184.0,32.0722,32.089,31.9879,31.9879,126184.0
2020-12-22 10:50:00,37.96,38.02,37.94,37.97,248995.0,31.9963,32.0469,31.9794,32.0047,248995.0
2020-12-22 10:55:00,37.97,38.0,37.95,37.99,135469.0,32.0047,32.03,31.9879,32.0216,135469.0
2020-12-22 11:00:00,37.99,38.1,37.99,38.07,188515.0,32.0216,32.1143,32.0216,32.089,188515.0
2020-12-22 11:05:00,38.07,38.11,37.98,37.98,177471.0,32.089,32.1227,32.0132,32.0132,177471.0
2020-12-22 11:10:00,37.98,38.02,37.98,38.0,137987.0,32.0132,32.0469,32.0132,32.03,137987.0
2020-12-22 11:15:00,38.0,38.02,37.96,37.97,128102.0,32.03,32.0469,31.9963,32.0047,128102.0
2020-12-22 11:20:00,37.96,37.97,37.9,37.95,148210.0,31.9963,32.0047,31.9457,31.9879,148210.0
2020-12-22 11:25:00,37.95,38.0,37.93,37.95,198997.0,31.9879,32.03,31.971,31.9879,198997.0
2020-12-22 11:30:00,37.95,37.96,37.9,37.96,280148.0,31.9879,31.9963,31.9457,31.9963,280148.0
2020-12-22 11:35:00,37.95,38.01,37.9,37.91,274854.0,31.9879,32.0384,31.9457,31.9541,274854.0
2020-12-22 11:40:00,37.9,37.92,37.86,37.89,209535.0,31.9457,31.9626,31.912,31.9373,209535.0
2020-12-22 11:45:00,37.89,38.0,37.87,38.0,146234.0,31.9373,32.03,31.9204,32.03,146234.0
2020-12-22 11:50:00,38.0,38.0,37.94,37.95,103513.0,32.03,32.03,31.9794,31.9879,103513.0
2020-12-22 11:55:00,37.95,37.97,37.92,37.95,296638.0,31.9879,32.0047,31.9626,31.9879,296638.0
2020-12-22 12:00:00,37.94,37.96,37.9,37.91,314098.0,31.9794,31.9963,31.9457,31.9541,314098.0
2020-12-22 12:05:00,37.91,37.99,37.91,37.93,195953.0,31.9541,32.0216,31.9541,31.971,195953.0
2020-12-22 12:10:00,37.94,37.95,37.87,37.89,176075.0,31.9794,31.9879,31.9204,31.9373,176075.0
2020-12-22 12:15:00,37.89,37.92,37.86,37.91,174325.0,31.9373,31.9626,31.912,31.9541,174325.0
2020-12-22 12:20:00,37.92,37.92,37.81,37.83,165791.0,31.9626,31.9626,31.8699,31.8867,165791.0
2020-12-22 12:25:00,37.83,37.85,37.78,37.79,335176.0,31.8867,31.9036,31.8446,31.853,335176.0
2020-12-22 12:30:00,37.79,37.83,37.76,37.83,233998.0,31.853,31.8867,31.8277,31.8867,233998.0
2020-12-22 12:35:00,37.83,37.93,37.82,37.91,228646.0,31.8867,31.971,31.8783,31.9541,228646.0
2020-12-22 12:40:00,37.91,37.98,37.9,37.97,201278.0,31.9541,32.0132,31.9457,32.0047,201278.0
2020-12-22 12:45:00,37.97,38.07,37.96,38.06,212227.0,32.0047,32.089,31.9963,32.0806,212227.0
2020-12-22 12:50:00,38.06,38.07,38.02,38.03,222329.0,32.0806,32.089,32.0469,32.0553,222329.0
2020-12-22 12:55:00,38.02,38.05,37.99,38.03,208473.0,32.0469,32.0722,32.0216,32.0553,208473.0
2020-12-22 13:00:00,38.04,38.04,37.9,37.91,217015.0,32.0637,32.0637,31.9457,31.9541,217015.0
2020-12-22 13:05:00,37.91,37.97,37.9,37.95,134192.0,31.9541,32.0047,31.9457,31.9879,134192.0
2020-12-22 13:10:00,37.95,37.99,37.93,37.94,187607.0,31.9879,32.0216,31.971,31.9794,187607.0
2020-12-22 13:15:00,37.94,37.97,37.89,37.93,119847.0,31.9794,32.0047,31.9373,31.971,119847.0
2020-12-22 13:20:00,37.94,37.95,37.86,37.88,70817.0,31.9794,31.9879,31.912,31.9289,70817.0
2020-12-22 13:25:00,37.88,37.9,37.86,37.87,134994.0,31.9289,31.9457,31.912,31.9204,134994.0
2020-12-22 13:30:00,37.88,37.93,37.85,37.9,252805.0,31.9289,31.971,31.9036,31.9457,252805.0
2020-12-22 13:35:00,37.9,37.93,37.87,37.9,150044.0,31.9457,31.971,31.9204,31.9457,150044.0
2020-12-22 13:40:00,37.9,37.96,37.87,37.94,160434.0,31.9457,31.9963,31.9204,31.9794,160434.0
2020-12-22 13:45:00,37.94,37.97,37.92,37.93,303699.0,31.9794,32.0047,31.9626,31.971,303699.0
2020-12-22 13:50:00,37.93,37.97,37.9,37.95,182127.0,31.971,32.0047,31.9457,31.9879,182127.0
2020-12-22 13:55:00,37.95,37.96,37.92,37.93,248185.0,31.9879,31.9963,31.9626,31.971,248185.0
2020-12-22 14:00:00,37.94,37.96,37.89,37.91,167856.0,31.9794,31.9963,31.9373,31.9541,167856.0
2020-12-22 14:05:00,37.92,37.93,37.87,37.88,158129.0,31.9626,31.971,31.9204,31.9289,158129.0
2020-12-22 14:10:00,37.88,37.89,37.83,37.86,81379.0,31.9289,31.9373,31.8867,31.912,81379.0
2020-12-22 14:15:00,37.86,37.91,37.85,37.88,304161.0,31.912,31.9541,31.9036,31.9289,304161.0
2020-12-22 14:20:00,37.87,37.91,37.85,37.89,141076.0,31.9204,31.9541,31.9036,31.9373,141076.0
2020-12-22 14:25:00,37.89,37.9,37.84,37.84,165114.0,31.9373,31.9457,31.8951,31.8951,165114.0
2020-12-22 14:30:00,37.84,37.85,37.79,37.8,286611.0,31.8951,31.9036,31.853,31.8614,286611.0
2020-12-22 14:35:00,37.8,37.82,37.76,37.79,304431.0,31.8614,31.8783,31.8277,31.853,304431.0
2020-12-22 14:40:00,37.79,37.84,37.76,37.84,358131.0,31.853,31.8951,31.8277,31.8951,358131.0
2020-12-22 14:45:00,37.84,37.85,37.79,37.82,282851.0,31.8951,31.9036,31.853,31.8783,282851.0
2020-12-22 14:50:00,37.83,37.86,37.8,37.81,375842.0,31.8867,31.912,31.8614,31.8699,375842.0
2020-12-22 14:55:00,37.81,37.82,37.77,37.79,191063.0,31.8699,31.8783,31.8361,31.853,191063.0
2020-12-22 15:00:00,37.78,37.81,37.77,37.8,301898.0,31.8446,31.8699,31.8361,31.8614,301898.0
2020-12-22 15:05:00,37.79,37.8,37.7,37.7,371020.0,31.853,31.8614,31.7771,31.7771,371020.0
2020-12-22 15:10:00,37.7,37.71,37.63,37.65,221780.0,31.7771,31.7856,31.7181,31.735,221780.0
2020-12-22 15:15:00,37.65,37.66,37.56,37.58,766250.0,31.735,31.7434,31.6591,31.676,766250.0
2020-12-22 15:20:00,37.58,37.63,37.55,37.56,217160.0,31.676,31.7181,31.6507,31.6591,217160.0
2020-12-22 15:25:00,37.55,37.58,37.51,37.53,132336.0,31.6507,31.676,31.617,31.6338,132336.0
2020-12-22 15:30:00,37.53,37.61,37.51,37.58,679762.0,31.6338,31.7013,31.617,31.676,679762.0
2020-12-22 15:35:00,37.59,37.59,37.51,37.52,245853.0,31.6844,31.6844,31.617,31.6254,245853.0
2020-12-22 15:40:00,37.52,37.53,37.45,37.45,645169.0,31.6254,31.6338,31.5664,31.5664,645169.0
2020-12-22 15:45:00,37.45,37.57,37.45,37.51,661249.0,31.5664,31.6676,31.5664,31.617,661249.0
2020-12-22 15:50:00,37.5,37.53,37.46,37.49,515292.0,31.6086,31.6338,31.5748,31.6001,515292.0
2020-12-22 15:55:00,37.49,37.54,37.47,37.49,1100351.0,31.6001,31.6423,31.5833,31.6001,1100351.0
2020-12-23 09:30:00,37.83,38.17,37.8,38.13,1070606.0,31.8867,32.1733,31.8614,32.1396,1070606.0
2020-12-23 09:35:00,38.14,38.16,37.97,38.12,413038.0,32.148,32.1649,32.0047,32.1312,413038.0
2020-12-23 09:40:00,38.11,38.25,38.08,38.19,441066.0,32.1227,32.2407,32.0974,32.1902,441066.0
2020-12-23 09:45:00,38.19,38.34,38.13,38.33,642940.0,32.1902,32.3166,32.1396,32.3082,642940.0
2020-12-23 09:50:00,38.34,38.5,38.32,38.48,686247.0,32.3166,32.4515,32.2997,32.4346,686247.0
2020-12-23 09:55:00,38.48,38.49,38.32,38.34,720134.0,32.4346,32.443,32.2997,32.3166,720134.0
2020-12-23 10:00:00,38.34,38.42,38.31,38.37,525415.0,32.3166,32.384,32.2913,32.3419,525415.0
2020-12-23 10:05:00,38.38,38.5,38.37,38.48,643851.0,32.3503,32.4515,32.3419,32.4346,643851.0
2020-12-23 10:10:00,38.49,38.56,38.46,38.5,231152.0,32.443,32.502,32.4177,32.4515,231152.0
2020-12-23 10:15:00,38.5,38.52,38.24,38.27,464777.0,32.4515,32.4683,32.2323,32.2576,464777.0
2020-12-23 10:20:00,38.27,38.3,38.22,38.3,322037.0,32.2576,32.2829,32.2154,32.2829,322037.0
2020-12-23 10:25:00,38.33,38.4,38.3,38.33,224263.0,32.3082,32.3672,32.2829,32.3082,224263.0
2020-12-23 10:30:00,38.34,38.41,38.3,38.32,402868.0,32.3166,32.3756,32.2829,32.2997,402868.0
2020-12-23 10:35:00,38.33,38.5,38.33,38.46,236710.0,32.3082,32.4515,32.3082,32.4177,236710.0
2020-12-23 10:40:00,38.46,38.55,38.42,38.55,185300.0,32.4177,32.4936,32.384,32.4936,185300.0
2020-12-23 10:45:00,38.54,38.64,38.54,38.64,261608.0,32.4852,32.5695,32.4852,32.5695,261608.0
2020-12-23 10:50:00,38.63,38.68,38.6,38.65,293062.0,32.561,32.6032,32.5357,32.5779,293062.0
2020-12-23 10:55:00,38.65,38.67,38.56,38.65,594444.0,32.5779,32.5947,32.502,32.5779,594444.0
2020-12-23 11:00:00,38.64,38.65,38.54,38.61,275662.0,32.5695,32.5779,32.4852,32.5442,275662.0
2020-12-23 11:05:00,38.6,38.71,38.6,38.66,360192.0,32.5357,32.6285,32.5357,32.5863,360192.0
2020-12-23 11:10:00,38.66,38.73,38.66,38.69,330793.0,32.5863,32.6453,32.5863,32.6116,330793.0
2020-12-23 11:15:00,38.69,38.83,38.62,38.82,641938.0,32.6116,32.7296,32.5526,32.7212,641938.0
2020-12-23 11:20:00,38.83,38.85,38.71,38.72,397137.0,32.7296,32.7465,32.6285,32.6369,397137.0
2020-12-23 11:25:00,38.72,38.77,38.69,38.73,658884.0,32.6369,32.679,32.6116,32.6453,658884.0
2020-12-23 11:30:00,38.74,38.78,38.71,38.74,517575.0,32.6538,32.6875,32.6285,32.6538,517575.0
2020-12-23 11:35:00,38.74,38.79,38.63,38.65,199797.0,32.6538,32.6959,32.561,32.5779,199797.0
2020-12-23 11:40:00,38.65,38.67,38.58,38.61,302420.0,32.5779,32.5947,32.5189,32.5442,302420.0
2020-12-23 11:45:00,38.61,38.61,38.53,38.55,328165.0,32.5442,32.5442,32.4767,32.4936,328165.0
2020-12-23 11:50:00,38.56,38.57,38.46,38.48,238845.0,32.502,32.5105,32.4177,32.4346,238845.0
2020-12-23 11:55:00,38.48,38.56,38.48,38.51,211613.0,32.4346,32.502,32.4346,32.4599,211613.0
2020-12-23 12:00:00,38.52,38.55,38.46,38.47,229550.0,32.4683,32.4936,32.4177,32.4262,229550.0
2020-12-23 12:05:00,38.46,38.48,38.37,38.39,196399.0,32.4177,32.4346,32.3419,32.3587,196399.0
2020-12-23 12:10:00,38.38,38.42,38.36,38.36,111280.0,32.3503,32.384,32.3335,32.3335,111280.0
2020-12-23 12:15:00,38.36,38.42,38.3,38.34,198334.0,32.3335,32.384,32.2829,32.3166,198334.0
2020-12-23 12:20:00,38.34,38.36,38.29,38.3,136234.0,32.3166,32.3335,32.2744,32.2829,136234.0
2020-12-23 12:25:00,38.29,38.31,38.21,38.22,143018.0,32.2744,32.2913,32.207,32.2154,143018.0
2020-12-23 12:30:00,38.22,38.26,38.18,38.26,301300.0,32.2154,32.2492,32.1817,32.2492,301300.0
2020-12-23 12:35:00,38.26,38.32,38.25,38.29,356727.0,32.2492,32.2997,32.2407,32.2744,356727.0
2020-12-23 12:40:00,38.29,38.42,38.28,38.4,240824.0,32.2744,32.384,32.266,32.3672,240824.0
2020-12-23 12:45:00,38.4,38.42,38.36,38.38,162035.0,32.3672,32.384,32.3335,32.3503,162035.0
2020-12-23 12:50:00,38.39,38.44,38.38,38.39,106876.0,32.3587,32.4009,32.3503,32.3587,106876.0
2020-12-23 12:55:00,38.4,38.43,38.38,38.4,109066.0,32.3672,32.3925,32.3503,32.3672,109066.0
2020-12-23 13:00:00,38.4,38.42,38.35,38.39,172361.0,32.3672,32.384,32.325,32.3587,172361.0
2020-12-23 13:05:00,38.39,38.42,38.34,38.35,204399.0,32.3587,32.384,32.3166,32.325,204399.0
2020-12-23 13:10:00,38.36,38.39,38.33,38.37,184720.0,32.3335,32.3587,32.3082,32.3419,184720.0
2020-12-23 13:15:00,38.36,38.4,38.32,38.33,144490.0,32.3335,32.3672,32.2997,32.3082,144490.0
2020-12-23 13:20:00,38.33,38.35,38.3,38.3,230573.0,32.3082,32.325,32.2829,32.2829,230573.0
2020-12-23 13:25:00,38.3,38.35,38.26,38.34,146597.0,32.2829,32.325,32.2492,32.3166,146597.0
2020-12-23 13:30:00,38.34,38.35,38.28,38.31,140331.0,32.3166,32.325,32.266,32.2913,140331.0
2020-12-23 13:35:00,38.31,38.37,38.3,38.32,159785.0,32.2913,32.3419,32.2829,32.2997,159785.0
2020-12-23 13:40:00,38.32,38.42,38.31,38.36,243817.0,32.2997,32.384,32.2913,32.3335,243817.0
2020-12-23 13:45:00,38.36,38.37,38.33,38.36,162402.0,32.3335,32.3419,32.3082,32.3335,162402.0
2020-12-23 13:50:00,38.37,38.43,38.36,38.42,115630.0,32.3419,32.3925,32.3335,32.384,115630.0
2020-12-23 13:55:00,38.43,38.43,38.37,38.4,159558.0,32.3925,32.3925,32.3419,32.3672,159558.0
2020-12-23 14:00:00,38.41,38.46,38.4,38.44,150997.0,32.3756,32.4177,32.3672,32.4009,150997.0
2020-12-23 14:05:00,38.44,38.45,38.38,38.4,148484.0,32.4009,32.4093,32.3503,32.3672,148484.0
2020-12-23 14:10:00,38.41,38.43,38.37,38.43,131078.0,32.3756,32.3925,32.3419,32.3925,131078.0
2020-12-23 14:15:00,38.42,38.43,38.35,38.36,257545.0,32.384,32.3925,32.325,32.3335,257545.0
2020-12-23 14:20:00,38.36,38.42,38.34,38.4,178229.0,32.3335,32.384,32.3166,32.3672,178229.0
2020-12-23 14:25:00,38.41,38.44,38.38,38.39,163504.0,32.3756,32.4009,32.3503,32.3587,163504.0
2020-12-23 14:30:00,38.4,38.45,38.38,38.4,121511.0,32.3672,32.4093,32.3503,32.3672,121511.0
2020-12-23 14:35:00,38.4,38.41,38.36,38.38,120553.0,32.3672,32.3756,32.3335,32.3503,120553.0
2020-12-23 14:40:00,38.37,38.46,38.37,38.45,138207.0,32.3419,32.4177,32.3419,32.4093,138207.0
2020-12-23 14:45:00,38.44,38.47,38.41,38.47,207502.0,32.4009,32.4262,32.3756,32.4262,207502.0
2020-12-23 14:50:00,38.47,38.49,38.43,38.45,160599.0,32.4262,32.443,32.3925,32.4093,160599.0
2020-12-23 14:55:00,38.45,38.48,38.41,38.41,119538.0,32.4093,32.4346,32.3756,32.3756,119538.0
2020-12-23 15:00:00,38.42,38.44,38.39,38.42,214847.0,32.384,32.4009,32.3587,32.384,214847.0
2020-12-23 15:05:00,38.41,38.44,38.39,38.43,185618.0,32.3756,32.4009,32.3587,32.3925,185618.0
2020-12-23 15:10:00,38.42,38.46,38.42,38.44,154411.0,32.384,32.4177,32.384,32.4009,154411.0
2020-12-23 15:15:00,38.44,38.45,38.39,38.39,220138.0,32.4009,32.4093,32.3587,32.3587,220138.0
2020-12-23 15:20:00,38.39,38.41,38.35,38.35,186483.0,32.3587,32.3756,32.325,32.325,186483.0
2020-12-23 15:25:00,38.35,38.38,38.32,38.33,149839.0,32.325,32.3503,32.2997,32.3082,149839.0
2020-12-23 15:30:00,38.34,38.36,38.28,38.34,421535.0,32.3166,32.3335,32.266,32.3166,421535.0
2020-12-23 15:35:00,38.33,38.45,38.33,38.45,269026.0,32.3082,32.4093,32.3082,32.4093,269026.0
2020-12-23 15:40:00,38.44,38.46,38.4,38.45,485636.0,32.4009,32.4177,32.3672,32.4093,485636.0
2020-12-23 15:45:00,38.46,38.51,38.39,38.4,487570.0,32.4177,32.4599,32.3587,32.3672,487570.0
2020-12-23 15:50:00,38.4,38.41,38.26,38.34,621510.0,32.3672,32.3756,32.2492,32.3166,621510.0
2020-12-23 15:55:00,38.34,38.38,38.29,38.32,1256275.0,32.3166,32.3503,32.2744,32.2997,1256275.0
2020-12-24 09:30:00,38.45,38.46,38.06,38.07,1216987.0,32.4093,32.4177,32.0806,32.089,1216987.0
2020-12-24 09:35:00,38.06,38.06,37.92,37.97,422590.0,32.0806,32.0806,31.9626,32.0047,422590.0
2020-12-24 09:40:00,37.96,38.07,37.89,38.04,547978.0,31.9963,32.089,31.9373,32.0637,547978.0
2020-12-24 09:45:00,38.03,38.03,37.8,37.87,384225.0,32.0553,32.0553,31.8614,31.9204,384225.0
2020-12-24 09:50:00,37.87,38.01,37.83,37.98,334408.0,31.9204,32.0384,31.8867,32.0132,334408.0
2020-12-24 09:55:00,37.98,38.04,37.96,37.98,211100.0,32.0132,32.0637,31.9963,32.0132,211100.0
2020-12-24 10:00:00,37.97,37.97,37.82,37.9,256731.0,32.0047,32.0047,31.8783,31.9457,256731.0
2020-12-24 10:05:00,37.91,37.91,37.79,37.81,326944.0,31.9541,31.9541,31.853,31.8699,326944.0
2020-12-24 10:10:00,37.8,38.0,37.79,37.98,379681.0,31.8614,32.03,31.853,32.0132,379681.0
2020-12-24 10:15:00,37.97,37.99,37.9,37.97,268560.0,32.0047,32.0216,31.9457,32.0047,268560.0
2020-12-24 10:20:00,37.97,38.01,37.85,37.87,186894.0,32.0047,32.0384,31.9036,31.9204,186894.0
2020-12-24 10:25:00,37.87,37.92,37.82,37.86,117321.0,31.9204,31.9626,31.8783,31.912,117321.0
2020-12-24 10:30:00,37.86,37.87,37.75,37.79,201466.0,31.912,31.9204,31.8193,31.853,201466.0
2020-12-24 10:35:00,37.78,37.81,37.74,37.81,180767.0,31.8446,31.8699,31.8109,31.8699,180767.0
2020-12-24 10:40:00,37.81,37.86,37.79,37.82,184062.0,31.8699,31.912,31.853,31.8783,184062.0
2020-12-24 10:45:00,37.83,37.95,37.81,37.95,149821.0,31.8867,31.9879,31.8699,31.9879,149821.0
2020-12-24 10:50:00,37.95,38.0,37.93,37.99,229162.0,31.9879,32.03,31.971,32.0216,229162.0
2020-12-24 10:55:00,38.0,38.11,37.96,38.09,232604.0,32.03,32.1227,31.9963,32.1059,232604.0
2020-12-24 11:00:00,38.09,38.1,37.97,37.98,209406.0,32.1059,32.1143,32.0047,32.0132,209406.0
2020-12-24 11:05:00,37.97,38.1,37.97,38.1,178731.0,32.0047,32.1143,32.0047,32.1143,178731.0
2020-12-24 11:10:00,38.1,38.12,38.01,38.07,148726.0,32.1143,32.1312,32.0384,32.089,148726.0
2020-12-24 11:15:00,38.07,38.07,38.0,38.0,203862.0,32.089,32.089,32.03,32.03,203862.0
2020-12-24 11:20:00,38.0,38.07,38.0,38.05,110928.0,32.03,32.089,32.03,32.0722,110928.0
2020-12-24 11:25:00,38.06,38.09,38.01,38.02,182392.0,32.0806,32.1059,32.0384,32.0469,182392.0
2020-12-24 11:30:00,38.03,38.04,37.97,38.02,275203.0,32.0553,32.0637,32.0047,32.0469,275203.0
2020-12-24 11:35:00,38.02,38.04,37.96,37.97,137843.0,32.0469,32.0637,31.9963,32.0047,137843.0
2020-12-24 11:40:00,37.97,38.03,37.95,37.98,119534.0,32.0047,32.0553,31.9879,32.0132,119534.0
2020-12-24 11:45:00,37.97,38.03,37.96,37.99,134234.0,32.0047,32.0553,31.9963,32.0216,134234.0
2020-12-24 11:50:00,37.99,38.09,37.96,38.07,197343.0,32.0216,32.1059,31.9963,32.089,197343.0
2020-12-24 11:55:00,38.07,38.07,38.01,38.05,160725.0,32.089,32.089,32.0384,32.0722,160725.0
2020-12-24 12:00:00,38.05,38.06,37.95,37.96,139508.0,32.0722,32.0806,31.9879,31.9963,139508.0
2020-12-24 12:05:00,37.95,38.09,37.95,38.05,228878.0,31.9879,32.1059,31.9879,32.0722,228878.0
2020-12-24 12:10:00,38.06,38.11,38.04,38.05,223571.0,32.0806,32.1227,32.0637,32.0722,223571.0
2020-12-24 12:15:00,38.04,38.06,37.99,38.02,175702.0,32.0637,32.0806,32.0216,32.0469,175702.0
2020-12-24 12:20:00,38.02,38.07,38.02,38.03,109347.0,32.0469,32.089,32.0469,32.0553,109347.0
2020-12-24 12:25:00,38.03,38.07,37.97,38.05,223473.0,32.0553,32.089,32.0047,32.0722,223473.0
2020-12-24 12:30:00,38.05,38.1,38.04,38.06,132592.0,32.0722,32.1143,32.0637,32.0806,132592.0
2020-12-24 12:35:00,38.05,38.09,38.04,38.05,129860.0,32.0722,32.1059,32.0637,32.0722,129860.0
2020-12-24 12:40:00,38.05,38.07,37.92,37.93,193491.0,32.0722,32.089,31.9626,31.971,193491.0
2020-12-24 12:45:00,37.92,38.02,37.91,38.0,228665.0,31.9626,32.0469,31.9541,32.03,228665.0
2020-12-24 12:50:00,38.0,38.09,37.97,38.08,405897.0,32.03,32.1059,32.0047,32.0974,405897.0
2020-12-24 12:55:00,38.07,38.1,38.0,38.09,640169.0,32.089,32.1143,32.03,32.1059,640169.0
2020-12-28 09:30:00,38.28,38.33,38.13,38.14,974588.0,32.266,32.3082,32.1396,32.148,974588.0
2020-12-28 09:35:00,38.14,38.23,38.07,38.19,511113.0,32.148,32.2239,32.089,32.1902,511113.0
2020-12-28 09:40:00,38.19,38.25,38.13,38.22,403785.0,32.1902,32.2407,32.1396,32.2154,403785.0
2020-12-28 09:45:00,38.23,38.46,38.2,38.45,421270.0,32.2239,32.4177,32.1986,32.4093,421270.0
2020-12-28 09:50:00,38.45,38.51,38.41,38.46,310826.0,32.4093,32.4599,32.3756,32.4177,310826.0
2020-12-28 09:55:00,38.45,38.52,38.41,38.43,213661.0,32.4093,32.4683,32.3756,32.3925,213661.0
2020-12-28 10:00:00,38.43,38.58,38.42,38.55,446482.0,32.3925,32.5189,32.384,32.4936,446482.0
2020-12-28 10:05:00,38.55,38.58,38.51,38.55,390064.0,32.4936,32.5189,32.4599,32.4936,390064.0
2020-12-28 10:10:00,38.56,38.74,38.55,38.71,342952.0,32.502,32.6538,32.4936,32.6285,342952.0
2020-12-28 10:15:00,38.71,38.71,38.58,38.61,230988.0,32.6285,32.6285,32.5189,32.5442,230988.0
2020-12-28 10:20:00,38.62,38.73,38.6,38.68,252532.0,32.5526,32.6453,32.5357,32.6032,252532.0
2020-12-28 10:25:00,38.68,38.7,38.58,38.65,340548.0,32.6032,32.62,32.5189,32.5779,340548.0
2020-12-28 10:30:00,38.65,38.66,38.46,38.46,266297.0,32.5779,32.5863,32.4177,32.4177,266297.0
2020-12-28 10:35:00,38.46,38.47,38.21,38.22,228421.0,32.4177,32.4262,32.207,32.2154,228421.0
2020-12-28 10:40:00,38.22,38.24,38.17,38.22,187672.0,32.2154,32.2323,32.1733,32.2154,187672.0
2020-12-28 10:45:00,38.22,38.22,38.09,38.14,179415.0,32.2154,32.2154,32.1059,32.148,179415.0
2020-12-28 10:50:00,38.14,38.16,38.07,38.09,573797.0,32.148,32.1649,32.089,32.1059,573797.0
2020-12-28 10:55:00,38.1,38.12,37.95,38.01,317803.0,32.1143,32.1312,31.9879,32.0384,317803.0
2020-12-28 11:00:00,38.01,38.03,37.95,37.98,233122.0,32.0384,32.0553,31.9879,32.0132,233122.0
2020-12-28 11:05:00,37.98,38.05,37.95,38.05,183273.0,32.0132,32.0722,31.9879,32.0722,183273.0
2020-12-28 11:10:00,38.05,38.08,37.98,38.07,168712.0,32.0722,32.0974,32.0132,32.089,168712.0
2020-12-28 11:15:00,38.06,38.07,37.91,37.93,280188.0,32.0806,32.089,31.9541,31.971,280188.0
2020-12-28 11:20:00,37.92,37.98,37.91,37.96,199759.0,31.9626,32.0132,31.9541,31.9963,199759.0
2020-12-28 11:25:00,37.97,38.06,37.9,38.03,139888.0,32.0047,32.0806,31.9457,32.0553,139888.0
2020-12-28 11:30:00,38.04,38.07,38.0,38.0,88730.0,32.0637,32.089,32.03,32.03,88730.0
2020-12-28 11:35:00,38.0,38.01,37.93,37.97,86359.0,32.03,32.0384,31.971,32.0047,86359.0
2020-12-28 11:40:00,37.96,37.97,37.93,37.97,96176.0,31.9963,32.0047,31.971,32.0047,96176.0
2020-12-28 11:45:00,37.97,38.0,37.93,37.99,136430.0,32.0047,32.03,31.971,32.0216,136430.0
2020-12-28 11:50:00,37.99,38.03,37.93,37.99,207413.0,32.0216,32.0553,31.971,32.0216,207413.0
2020-12-28 11:55:00,37.99,38.04,37.96,38.01,137713.0,32.0216,32.0637,31.9963,32.0384,137713.0
2020-12-28 12:00:00,38.0,38.08,37.98,38.05,107302.0,32.03,32.0974,32.0132,32.0722,107302.0
2020-12-28 12:05:00,38.06,38.08,38.0,38.0,68716.0,32.0806,32.0974,32.03,32.03,68716.0
2020-12-28 12:10:00,38.0,38.01,37.93,37.97,173299.0,32.03,32.0384,31.971,32.0047,173299.0
2020-12-28 12:15:00,37.96,38.0,37.95,37.97,132828.0,31.9963,32.03,31.9879,32.0047,132828.0
2020-12-28 12:20:00,37.98,38.11,37.95,38.08,339719.0,32.0132,32.1227,31.9879,32.0974,339719.0
2020-12-28 12:25:00,38.07,38.11,38.04,38.06,173518.0,32.089,32.1227,32.0637,32.0806,173518.0
2020-12-28 12:30:00,38.07,38.12,38.05,38.07,108862.0,32.089,32.1312,32.0722,32.089,108862.0
2020-12-28 12:35:00,38.07,38.09,38.04,38.07,70236.0,32.089,32.1059,32.0637,32.089,70236.0
2020-12-28 12:40:00,38.07,38.15,38.06,38.14,118172.0,32.089,32.1564,32.0806,32.148,118172.0
2020-12-28 12:45:00,38.14,38.17,38.11,38.11,120457.0,32.148,32.1733,32.1227,32.1227,120457.0
2020-12-28 12:50:00,38.11,38.12,38.02,38.04,117145.0,32.1227,32.1312,32.0469,32.0637,117145.0
2020-12-28 12:55:00,38.03,38.03,37.97,38.0,124786.0,32.0553,32.0553,32.0047,32.03,124786.0
2020-12-28 13:00:00,38.0,38.01,37.97,37.99,84710.0,32.03,32.0384,32.0047,32.0216,84710.0
2020-12-28 13:05:00,38.0,38.05,37.95,38.03,92936.0,32.03,32.0722,31.9879,32.0553,92936.0
2020-12-28 13:10:00,38.02,38.03,37.96,38.01,105725.0,32.0469,32.0553,31.9963,32.0384,105725.0
2020-12-28 13:15:00,38.0,38.04,37.97,37.98,92012.0,32.03,32.0637,32.0047,32.0132,92012.0
2020-12-28 13:20:00,37.98,38.03,37.97,38.02,95145.0,32.0132,32.0553,32.0047,32.0469,95145.0
2020-12-28 13:25:00,38.02,38.03,37.95,37.96,88769.0,32.0469,32.0553,31.9879,31.9963,88769.0
2020-12-28 13:30:00,37.96,37.98,37.92,37.93,114754.0,31.9963,32.0132,31.9626,31.971,114754.0
2020-12-28 13:35:00,37.93,38.01,37.93,38.0,112486.0,31.971,32.0384,31.971,32.03,112486.0
2020-12-28 13:40:00,37.99,38.01,37.93,37.93,112438.0,32.0216,32.0384,31.971,31.971,112438.0
2020-12-28 13:45:00,37.93,37.98,37.92,37.95,104543.0,31.971,32.0132,31.9626,31.9879,104543.0
2020-12-28 13:50:00,37.95,37.96,37.9,37.91,167091.0,31.9879,31.9963,31.9457,31.9541,167091.0
2020-12-28 13:55:00,37.91,37.93,37.87,37.87,235839.0,31.9541,31.971,31.9204,31.9204,235839.0
2020-12-28 14:00:00,37.87,37.9,37.85,37.9,253529.0,31.9204,31.9457,31.9036,31.9457,253529.0
2020-12-28 14:05:00,37.89,37.92,37.86,37.87,76307.0,31.9373,31.9626,31.912,31.9204,76307.0
2020-12-28 14:10:00,37.88,37.93,37.83,37.91,91655.0,31.9289,31.971,31.8867,31.9541,91655.0
2020-12-28 14:15:00,37.9,37.97,37.89,37.91,172204.0,31.9457,32.0047,31.9373,31.9541,172204.0
2020-12-28 14:20:00,37.9,37.95,37.9,37.95,179968.0,31.9457,31.9879,31.9457,31.9879,179968.0
2020-12-28 14:25:00,37.95,37.95,37.84,37.86,172070.0,31.9879,31.9879,31.8951,31.912,172070.0
2020-12-28 14:30:00,37.85,37.88,37.83,37.86,117295.0,31.9036,31.9289,31.8867,31.912,117295.0
2020-12-28 14:35:00,37.86,37.91,37.83,37.86,193584.0,31.912,31.9541,31.8867,31.912,193584.0
2020-12-28 14:40:00,37.87,37.91,37.83,37.86,155712.0,31.9204,31.9541,31.8867,31.912,155712.0
2020-12-28 14:45:00,37.86,37.92,37.86,37.87,142481.0,31.912,31.9626,31.912,31.9204,142481.0
2020-12-28 14:50:00,37.87,37.88,37.82,37.84,172751.0,31.9204,31.9289,31.8783,31.8951,172751.0
2020-12-28 14:55:00,37.84,37.88,37.83,37.86,159846.0,31.8951,31.9289,31.8867,31.912,159846.0
2020-12-28 15:00:00,37.85,37.86,37.82,37.82,152534.0,31.9036,31.912,31.8783,31.8783,152534.0
2020-12-28 15:05:00,37.82,37.84,37.78,37.8,256716.0,31.8783,31.8951,31.8446,31.8614,256716.0
2020-12-28 15:10:00,37.79,37.81,37.76,37.77,167025.0,31.853,31.8699,31.8277,31.8361,167025.0
2020-12-28 15:15:00,37.77,37.83,37.77,37.8,98900.0,31.8361,31.8867,31.8361,31.8614,98900.0
2020-12-28 15:20:00,37.79,37.84,37.79,37.83,185507.0,31.853,31.8951,31.853,31.8867,185507.0
2020-12-28 15:25:00,37.83,37.85,37.79,37.82,125287.0,31.8867,31.9036,31.853,31.8783,125287.0
2020-12-28 15:30:00,37.82,37.86,37.8,37.8,197449.0,31.8783,31.912,31.8614,31.8614,197449.0
2020-12-28 15:35:00,37.8,37.84,37.78,37.8,151486.0,31.8614,31.8951,31.8446,31.8614,151486.0
2020-12-28 15:40:00,37.8,37.87,37.78,37.86,209606.0,31.8614,31.9204,31.8446,31.912,209606.0
2020-12-28 15:45:00,37.85,37.89,37.84,37.85,220301.0,31.9036,31.9373,31.8951,31.9036,220301.0
2020-12-28 15:50:00,37.85,37.85,37.77,37.83,323028.0,31.9036,31.9036,31.8361,31.8867,323028.0
2020-12-28 15:55:00,37.82,37.9,37.82,37.85,769564.0,31.8783,31.9457,31.8783,31.9036,769564.0
2020-12-29 09:30:00,38.12,38.21,37.86,37.87,653902.0,32.1312,32.207,31.912,31.9204,653902.0
2020-12-29 09:35:00,37.87,38.12,37.85,38.09,393576.0,31.9204,32.1312,31.9036,32.1059,393576.0
2020-12-29 09:40:00,38.08,38.13,38.03,38.06,293634.0,32.0974,32.1396,32.0553,32.0806,293634.0
2020-12-29 09:45:00,38.07,38.22,38.06,38.16,252688.0,32.089,32.2154,32.0806,32.1649,252688.0
2020-12-29 09:50:00,38.15,38.16,37.94,37.94,371358.0,32.1564,32.1649,31.9794,31.9794,371358.0
2020-12-29 09:55:00,37.95,37.96,37.78,37.83,446755.0,31.9879,31.9963,31.8446,31.8867,446755.0
2020-12-29 10:00:00,37.83,37.98,37.81,37.87,289197.0,31.8867,32.0132,31.8699,31.9204,289197.0
2020-12-29 10:05:00,37.87,37.88,37.74,37.79,200426.0,31.9204,31.9289,31.8109,31.853,200426.0
2020-12-29 10:10:00,37.78,37.79,37.62,37.64,371502.0,31.8446,31.853,31.7097,31.7266,371502.0
2020-12-29 10:15:00,37.64,37.71,37.57,37.68,280925.0,31.7266,31.7856,31.6676,31.7603,280925.0
2020-12-29 10:20:00,37.68,37.82,37.66,37.79,183734.0,31.7603,31.8783,31.7434,31.853,183734.0
2020-12-29 10:25:00,37.79,37.8,37.66,37.67,239734.0,31.853,31.8614,31.7434,31.7519,239734.0
2020-12-29 10:30:00,37.67,37.68,37.5,37.59,582064.0,31.7519,31.7603,31.6086,31.6844,582064.0
2020-12-29 10:35:00,37.59,37.77,37.59,37.7,280330.0,31.6844,31.8361,31.6844,31.7771,280330.0
2020-12-29 10:40:00,37.71,37.85,37.67,37.84,210892.0,31.7856,31.9036,31.7519,31.8951,210892.0
2020-12-29 10:45:00,37.85,37.89,37.82,37.82,242242.0,31.9036,31.9373,31.8783,31.8783,242242.0
2020-12-29 10:50:00,37.82,37.88,37.71,37.72,170942.0,31.8783,31.9289,31.7856,31.794,170942.0
2020-12-29 10:55:00,37.73,37.89,37.73,37.87,364637.0,31.8024,31.9373,31.8024,31.9204,364637.0
2020-12-29 11:00:00,37.87,37.88,37.74,37.75,157061.0,31.9204,31.9289,31.8109,31.8193,157061.0
2020-12-29 11:05:00,37.75,37.87,37.73,37.86,178152.0,31.8193,31.9204,31.8024,31.912,178152.0
2020-12-29 11:10:00,37.86,37.87,37.78,37.81,257765.0,31.912,31.9204,31.8446,31.8699,257765.0
2020-12-29 11:15:00,37.82,37.83,37.73,37.74,351565.0,31.8783,31.8867,31.8024,31.8109,351565.0
2020-12-29 11:20:00,37.74,37.77,37.64,37.68,425919.0,31.8109,31.8361,31.7266,31.7603,425919.0
2020-12-29 11:25:00,37.68,37.7,37.61,37.63,140490.0,31.7603,31.7771,31.7013,31.7181,140490.0
2020-12-29 11:30:00,37.63,37.67,37.59,37.65,253729.0,31.7181,31.7519,31.6844,31.735,253729.0
2020-12-29 11:35:00,37.65,37.73,37.64,37.68,219132.0,31.735,31.8024,31.7266,31.7603,219132.0
2020-12-29 11:40:00,37.67,37.74,37.66,37.69,127926.0,31.7519,31.8109,31.7434,31.7687,127926.0
2020-12-29 11:45:00,37.69,37.75,37.68,37.72,125800.0,31.7687,31.8193,31.7603,31.794,125800.0
2020-12-29 11:50:00,37.72,37.77,37.65,37.66,161369.0,31.794,31.8361,31.735,31.7434,161369.0
2020-12-29 11:55:00,37.67,37.7,37.6,37.64,174993.0,31.7519,31.7771,31.6929,31.7266,174993.0
2020-12-29 12:00:00,37.64,37.8,37.64,37.8,474121.0,31.7266,31.8614,31.7266,31.8614,474121.0
2020-12-29 12:05:00,37.8,37.82,37.75,37.77,258824.0,31.8614,31.8783,31.8193,31.8361,258824.0
2020-12-29 12:10:00,37.77,37.78,37.66,37.69,131712.0,31.8361,31.8446,31.7434,31.7687,131712.0
2020-12-29 12:15:00,37.69,37.75,37.67,37.69,211036.0,31.7687,31.8193,31.7519,31.7687,211036.0
2020-12-29 12:20:00,37.69,37.7,37.57,37.61,127263.0,31.7687,31.7771,31.6676,31.7013,127263.0
2020-12-29 12:25:00,37.61,37.67,37.6,37.62,132651.0,31.7013,31.7519,31.6929,31.7097,132651.0
2020-12-29 12:30:00,37.62,37.63,37.57,37.6,144275.0,31.7097,31.7181,31.6676,31.6929,144275.0
2020-12-29 12:35:00,37.59,37.62,37.54,37.54,183921.0,31.6844,31.7097,31.6423,31.6423,183921.0
2020-12-29 12:40:00,37.55,37.59,37.53,37.55,121836.0,31.6507,31.6844,31.6338,31.6507,121836.0
2020-12-29 12:45:00,37.55,37.58,37.51,37.55,171525.0,31.6507,31.676,31.617,31.6507,171525.0
2020-12-29 12:50:00,37.54,37.56,37.49,37.5,167508.0,31.6423,31.6591,31.6001,31.6086,167508.0
2020-12-29 12:55:00,37.5,37.58,37.49,37.57,129890.0,31.6086,31.676,31.6001,31.6676,129890.0
2020-12-29 13:00:00,37.56,37.59,37.49,37.49,262477.0,31.6591,31.6844,31.6001,31.6001,262477.0
2020-12-29 13:05:00,37.5,37.54,37.45,37.52,174848.0,31.6086,31.6423,31.5664,31.6254,174848.0
2020-12-29 13:10:00,37.52,37.55,37.49,37.53,209526.0,31.6254,31.6507,31.6001,31.6338,209526.0
2020-12-29 13:15:00,37.52,37.61,37.52,37.58,160363.0,31.6254,31.7013,31.6254,31.676,160363.0
2020-12-29 13:20:00,37.57,37.58,37.47,37.48,136456.0,31.6676,31.676,31.5833,31.5917,136456.0
2020-12-29 13:25:00,37.48,37.57,37.48,37.54,132452.0,31.5917,31.6676,31.5917,31.6423,132452.0
2020-12-29 13:30:00,37.53,37.59,37.53,37.59,93131.0,31.6338,31.6844,31.6338,31.6844,93131.0
2020-12-29 13:35:00,37.59,37.61,37.56,37.59,102047.0,31.6844,31.7013,31.6591,31.6844,102047.0
2020-12-29 13:40:00,37.59,37.61,37.55,37.56,215929.0,31.6844,31.7013,31.6507,31.6591,215929.0
2020-12-29 13:45:00,37.55,37.62,37.55,37.59,107704.0,31.6507,31.7097,31.6507,31.6844,107704.0
2020-12-29 13:50:00,37.59,37.61,37.56,37.58,86886.0,31.6844,31.7013,31.6591,31.676,86886.0
2020-12-29 13:55:00,37.58,37.6,37.53,37.57,122010.0,31.676,31.6929,31.6338,31.6676,122010.0
2020-12-29 14:00:00,37.57,37.58,37.51,37.54,92922.0,31.6676,31.676,31.617,31.6423,92922.0
2020-12-29 14:05:00,37.54,37.57,37.53,37.53,81769.0,31.6423,31.6676,31.6338,31.6338,81769.0
2020-12-29 14:10:00,37.53,37.57,37.49,37.49,77574.0,31.6338,31.6676,31.6001,31.6001,77574.0
2020-12-29 14:15:00,37.5,37.52,37.45,37.48,134462.0,31.6086,31.6254,31.5664,31.5917,134462.0
2020-12-29 14:20:00,37.48,37.53,37.47,37.53,71787.0,31.5917,31.6338,31.5833,31.6338,71787.0
2020-12-29 14:25:00,37.53,37.54,37.48,37.49,180118.0,31.6338,31.6423,31.5917,31.6001,180118.0
2020-12-29 14:30:00,37.48,37.52,37.48,37.51,136557.0,31.5917,31.6254,31.5917,31.617,136557.0
2020-12-29 14:35:00,37.5,37.53,37.48,37.51,228569.0,31.6086,31.6338,31.5917,31.617,228569.0
2020-12-29 14:40:00,37.5,37.54,37.48,37.52,163728.0,31.6086,31.6423,31.5917,31.6254,163728.0
2020-12-29 14:45:00,37.52,37.56,37.51,37.54,162346.0,31.6254,31.6591,31.617,31.6423,162346.0
2020-12-29 14:50:00,37.54,37.58,37.52,37.55,156310.0,31.6423,31.676,31.6254,31.6507,156310.0
2020-12-29 14:55:00,37.55,37.57,37.53,37.55,123131.0,31.6507,31.6676,31.6338,31.6507,123131.0
2020-12-29 15:00:00,37.55,37.6,37.55,37.59,163040.0,31.6507,31.6929,31.6507,31.6844,163040.0
2020-12-29 15:05:00,37.59,37.64,37.58,37.63,213753.0,31.6844,31.7266,31.676,31.7181,213753.0
2020-12-29 15:10:00,37.64,37.72,37.64,37.71,149394.0,31.7266,31.794,31.7266,31.7856,149394.0
2020-12-29 15:15:00,37.72,37.74,37.67,37.68,150681.0,31.794,31.8109,31.7519,31.7603,150681.0
2020-12-29 15:20:00,37.68,37.71,37.67,37.69,254396.0,31.7603,31.7856,31.7519,31.7687,254396.0
2020-12-29 15:25:00,37.7,37.71,37.66,37.7,187097.0,31.7771,31.7856,31.7434,31.7771,187097.0
2020-12-29 15:30:00,37.7,37.76,37.67,37.73,442300.0,31.7771,31.8277,31.7519,31.8024,442300.0
2020-12-29 15:35:00,37.73,37.76,37.7,37.72,201238.0,31.8024,31.8277,31.7771,31.794,201238.0
2020-12-29 15:40:00,37.72,37.75,37.67,37.73,275136.0,31.794,31.8193,31.7519,31.8024,275136.0
2020-12-29 15:45:00,37.72,37.73,37.68,37.7,261826.0,31.794,31.8024,31.7603,31.7771,261826.0
2020-12-29 15:50:00,37.69,37.71,37.64,37.67,526669.0,31.7687,31.7856,31.7266,31.7519,526669.0
2020-12-29 15:55:00,37.66,37.67,37.6,37.62,669255.0,31.7434,31.7519,31.6929,31.7097,669255.0
2020-12-30 09:30:00,37.7,37.88,37.57,37.86,907738.0,31.7771,31.9289,31.6676,31.912,907738.0
2020-12-30 09:35:00,37.86,38.03,37.8,38.03,470556.0,31.912,32.0553,31.8614,32.0553,470556.0
2020-12-30 09:40:00,38.04,38.16,38.03,38.13,294173.0,32.0637,32.1649,32.0553,32.1396,294173.0
2020-12-30 09:45:00,38.14,38.18,38.07,38.1,414170.0,32.148,32.1817,32.089,32.1143,414170.0
2020-12-30 09:50:00,38.11,38.27,38.11,38.21,515359.0,32.1227,32.2576,32.1227,32.207,515359.0
2020-12-30 09:55:00,38.21,38.3,38.18,38.3,249358.0,32.207,32.2829,32.1817,32.2829,249358.0
2020-12-30 10:00:00,38.29,38.29,38.2,38.2,360109.0,32.2744,32.2744,32.1986,32.1986,360109.0
2020-12-30 10:05:00,38.2,38.31,38.12,38.26,401095.0,32.1986,32.2913,32.1312,32.2492,401095.0
2020-12-30 10:10:00,38.26,38.28,38.17,38.17,205301.0,32.2492,32.266,32.1733,32.1733,205301.0
2020-12-30 10:15:00,38.17,38.26,38.16,38.23,136397.0,32.1733,32.2492,32.1649,32.2239,136397.0
2020-12-30 10:20:00,38.23,38.35,38.21,38.33,205311.0,32.2239,32.325,32.207,32.3082,205311.0
2020-12-30 10:25:00,38.33,38.34,38.25,38.31,138038.0,32.3082,32.3166,32.2407,32.2913,138038.0
2020-12-30 10:30:00,38.32,38.39,38.3,38.38,407538.0,32.2997,32.3587,32.2829,32.3503,407538.0
2020-12-30 10:35:00,38.38,38.38,38.25,38.31,275609.0,32.3503,32.3503,32.2407,32.2913,275609.0
2020-12-30 10:40:00,38.31,38.41,38.3,38.38,312814.0,32.2913,32.3756,32.2829,32.3503,312814.0
2020-12-30 10:45:00,38.37,38.5,38.37,38.46,506944.0,32.3419,32.4515,32.3419,32.4177,506944.0
2020-12-30 10:50:00,38.45,38.5,38.4,38.48,246821.0,32.4093,32.4515,32.3672,32.4346,246821.0
2020-12-30 10:55:00,38.47,38.57,38.46,38.55,498654.0,32.4262,32.5105,32.4177,32.4936,498654.0
2020-12-30 11:00:00,38.55,38.58,38.47,38.52,210010.0,32.4936,32.5189,32.4262,32.4683,210010.0
2020-12-30 11:05:00,38.51,38.57,38.43,38.45,579209.0,32.4599,32.5105,32.3925,32.4093,579209.0
2020-12-30 11:10:00,38.45,38.46,38.37,38.38,399462.0,32.4093,32.4177,32.3419,32.3503,399462.0
2020-12-30 11:15:00,38.39,38.39,38.32,38.34,348550.0,32.3587,32.3587,32.2997,32.3166,348550.0
2020-12-30 11:20:00,38.34,38.36,38.3,38.34,132156.0,32.3166,32.3335,32.2829,32.3166,132156.0
2020-12-30 11:25:00,38.34,38.34,38.13,38.14,223791.0,32.3166,32.3166,32.1396,32.148,223791.0
2020-12-30 11:30:00,38.13,38.2,38.12,38.14,383713.0,32.1396,32.1986,32.1312,32.148,383713.0
2020-12-30 11:35:00,38.15,38.21,38.15,38.16,154724.0,32.1564,32.207,32.1564,32.1649,154724.0
2020-12-30 11:40:00,38.16,38.21,38.12,38.21,292644.0,32.1649,32.207,32.1312,32.207,292644.0
2020-12-30 11:45:00,38.2,38.21,38.1,38.12,157480.0,32.1986,32.207,32.1143,32.1312,157480.0
2020-12-30 11:50:00,38.12,38.18,38.1,38.15,146342.0,32.1312,32.1817,32.1143,32.1564,146342.0
2020-12-30 11:55:00,38.14,38.15,38.03,38.03,192652.0,32.148,32.1564,32.0553,32.0553,192652.0
2020-12-30 12:00:00,38.03,38.11,38.0,38.1,298882.0,32.0553,32.1227,32.03,32.1143,298882.0
2020-12-30 12:05:00,38.09,38.17,38.08,38.14,250724.0,32.1059,32.1733,32.0974,32.148,250724.0
2020-12-30 12:10:00,38.14,38.2,38.12,38.16,146626.0,32.148,32.1986,32.1312,32.1649,146626.0
2020-12-30 12:15:00,38.15,38.21,38.14,38.18,113106.0,32.1564,32.207,32.148,32.1817,113106.0
2020-12-30 12:20:00,38.18,38.2,38.12,38.15,87740.0,32.1817,32.1986,32.1312,32.1564,87740.0
2020-12-30 12:25:00,38.14,38.23,38.13,38.16,125825.0,32.148,32.2239,32.1396,32.1649,125825.0
2020-12-30 12:30:00,38.16,38.2,38.15,38.15,127801.0,32.1649,32.1986,32.1564,32.1564,127801.0
2020-12-30 12:35:00,38.15,38.19,38.14,38.16,77247.0,32.1564,32.1902,32.148,32.1649,77247.0
2020-12-30 12:40:00,38.16,38.17,38.11,38.14,258495.0,32.1649,32.1733,32.1227,32.148,258495.0
2020-12-30 12:45:00,38.14,38.15,38.05,38.07,153029.0,32.148,32.1564,32.0722,32.089,153029.0
2020-12-30 12:50:00,38.07,38.08,38.05,38.06,102380.0,32.089,32.0974,32.0722,32.0806,102380.0
2020-12-30 12:55:00,38.07,38.13,38.07,38.09,95095.0,32.089,32.1396,32.089,32.1059,95095.0
2020-12-30 13:00:00,38.09,38.11,38.08,38.09,103945.0,32.1059,32.1227,32.0974,32.1059,103945.0
2020-12-30 13:05:00,38.09,38.11,38.04,38.06,121555.0,32.1059,32.1227,32.0637,32.0806,121555.0
2020-12-30 13:10:00,38.06,38.1,38.04,38.07,65760.0,32.0806,32.1143,32.0637,32.089,65760.0
2020-12-30 13:15:00,38.07,38.08,38.04,38.07,119121.0,32.089,32.0974,32.0637,32.089,119121.0
2020-12-30 13:20:00,38.07,38.09,38.03,38.06,102858.0,32.089,32.1059,32.0553,32.0806,102858.0
2020-12-30 13:25:00,38.05,38.08,38.02,38.04,103099.0,32.0722,32.0974,32.0469,32.0637,103099.0
2020-12-30 13:30:00,38.04,38.08,38.03,38.04,78978.0,32.0637,32.0974,32.0553,32.0637,78978.0
2020-12-30 13:35:00,38.04,38.14,38.04,38.09,107142.0,32.0637,32.148,32.0637,32.1059,107142.0
2020-12-30 13:40:00,38.1,38.13,38.08,38.13,106954.0,32.1143,32.1396,32.0974,32.1396,106954.0
2020-12-30 13:45:00,38.13,38.18,38.1,38.14,132881.0,32.1396,32.1817,32.1143,32.148,132881.0
2020-12-30 13:50:00,38.14,38.16,38.11,38.12,85868.0,32.148,32.1649,32.1227,32.1312,85868.0
2020-12-30 13:55:00,38.12,38.12,38.02,38.03,86852.0,32.1312,32.1312,32.0469,32.0553,86852.0
2020-12-30 14:00:00,38.04,38.09,38.03,38.09,206344.0,32.0637,32.1059,32.0553,32.1059,206344.0
2020-12-30 14:05:00,38.1,38.17,38.08,38.14,229532.0,32.1143,32.1733,32.0974,32.148,229532.0
2020-12-30 14:10:00,38.14,38.18,38.12,38.18,111570.0,32.148,32.1817,32.1312,32.1817,111570.0
2020-12-30 14:15:00,38.17,38.18,38.14,38.17,172394.0,32.1733,32.1817,32.148,32.1733,172394.0
2020-12-30 14:20:00,38.17,38.17,38.11,38.15,73802.0,32.1733,32.1733,32.1227,32.1564,73802.0
2020-12-30 14:25:00,38.15,38.19,38.14,38.17,85472.0,32.1564,32.1902,32.148,32.1733,85472.0
2020-12-30 14:30:00,38.17,38.2,38.15,38.16,144219.0,32.1733,32.1986,32.1564,32.1649,144219.0
2020-12-30 14:35:00,38.17,38.19,38.15,38.17,65299.0,32.1733,32.1902,32.1564,32.1733,65299.0
2020-12-30 14:40:00,38.16,38.21,38.15,38.17,121321.0,32.1649,32.207,32.1564,32.1733,121321.0
2020-12-30 14:45:00,38.17,38.2,38.14,38.18,202765.0,32.1733,32.1986,32.148,32.1817,202765.0
2020-12-30 14:50:00,38.18,38.19,38.09,38.09,143298.0,32.1817,32.1902,32.1059,32.1059,143298.0
2020-12-30 14:55:00,38.09,38.11,38.08,38.1,103055.0,32.1059,32.1227,32.0974,32.1143,103055.0
2020-12-30 15:00:00,38.11,38.15,38.1,38.14,365552.0,32.1227,32.1564,32.1143,32.148,365552.0
2020-12-30 15:05:00,38.14,38.16,38.11,38.14,264100.0,32.148,32.1649,32.1227,32.148,264100.0
2020-12-30 15:10:00,38.13,38.15,38.11,38.14,164199.0,32.1396,32.1564,32.1227,32.148,164199.0
2020-12-30 15:15:00,38.14,38.16,38.11,38.15,146580.0,32.148,32.1649,32.1227,32.1564,146580.0
2020-12-30 15:20:00,38.15,38.16,38.11,38.14,234318.0,32.1564,32.1649,32.1227,32.148,234318.0
2020-12-30 15:25:00,38.14,38.16,38.13,38.15,289429.0,32.148,32.1649,32.1396,32.1564,289429.0
2020-12-30 15:30:00,38.15,38.25,38.15,38.25,276731.0,32.1564,32.2407,32.1564,32.2407,276731.0
2020-12-30 15:35:00,38.25,38.29,38.23,38.27,189810.0,32.2407,32.2744,32.2239,32.2576,189810.0
2020-12-30 15:40:00,38.27,38.28,38.24,38.25,215467.0,32.2576,32.266,32.2323,32.2407,215467.0
2020-12-30 15:45:00,38.25,38.26,38.16,38.17,264503.0,32.2407,32.2492,32.1649,32.1733,264503.0
2020-12-30 15:50:00,38.17,38.28,38.17,38.27,548062.0,32.1733,32.266,32.1733,32.2576,548062.0
2020-12-30 15:55:00,38.27,38.32,38.19,38.23,1508681.0,32.2576,32.2997,32.1902,32.2239,1508681.0
2020-12-31 09:30:00,38.06,38.09,37.84,38.02,1025430.0,32.0806,32.1059,31.8951,32.0469,1025430.0
2020-12-31 09:35:00,38.02,38.1,37.98,38.02,555492.0,32.0469,32.1143,32.0132,32.0469,555492.0
2020-12-31 09:40:00,38.03,38.2,37.96,38.19,260401.0,32.0553,32.1986,31.9963,32.1902,260401.0
2020-12-31 09:45:00,38.2,38.21,38.01,38.04,246337.0,32.1986,32.207,32.0384,32.0637,246337.0
2020-12-31 09:50:00,38.03,38.07,37.92,37.95,287399.0,32.0553,32.089,31.9626,31.9879,287399.0
2020-12-31 09:55:00,37.96,38.04,37.9,37.93,299605.0,31.9963,32.0637,31.9457,31.971,299605.0
2020-12-31 10:00:00,37.93,38.04,37.92,37.93,287832.0,31.971,32.0637,31.9626,31.971,287832.0
2020-12-31 10:05:00,37.93,37.94,37.86,37.87,383363.0,31.971,31.9794,31.912,31.9204,383363.0
2020-12-31 10:10:00,37.88,37.95,37.86,37.9,214960.0,31.9289,31.9879,31.912,31.9457,214960.0
2020-12-31 10:15:00,37.9,37.98,37.87,37.95,209435.0,31.9457,32.0132,31.9204,31.9879,209435.0
2020-12-31 10:20:00,37.95,38.03,37.94,38.02,235560.0,31.9879,32.0553,31.9794,32.0469,235560.0
2020-12-31 10:25:00,38.02,38.1,37.99,38.08,219612.0,32.0469,32.1143,32.0216,32.0974,219612.0
2020-12-31 10:30:00,38.07,38.08,38.0,38.05,245208.0,32.089,32.0974,32.03,32.0722,245208.0
2020-12-31 10:35:00,38.04,38.14,38.04,38.1,197823.0,32.0637,32.148,32.0637,32.1143,197823.0
2020-12-31 10:40:00,38.11,38.11,37.98,38.0,198583.0,32.1227,32.1227,32.0132,32.03,198583.0
2020-12-31 10:45:00,37.99,38.1,37.99,38.04,138836.0,32.0216,32.1143,32.0216,32.0637,138836.0
2020-12-31 10:50:00,38.04,38.07,37.99,38.04,119916.0,32.0637,32.089,32.0216,32.0637,119916.0
2020-12-31 10:55:00,38.05,38.05,37.99,38.01,126705.0,32.0722,32.0722,32.0216,32.0384,126705.0
2020-12-31 11:00:00,38.0,38.11,37.94,38.1,160207.0,32.03,32.1227,31.9794,32.1143,160207.0
2020-12-31 11:05:00,38.11,38.15,38.06,38.07,159059.0,32.1227,32.1564,32.0806,32.089,159059.0
2020-12-31 11:10:00,38.08,38.08,37.96,37.98,153005.0,32.0974,32.0974,31.9963,32.0132,153005.0
2020-12-31 11:15:00,37.98,38.09,37.98,38.07,173648.0,32.0132,32.1059,32.0132,32.089,173648.0
2020-12-31 11:20:00,38.07,38.09,37.98,38.0,149914.0,32.089,32.1059,32.0132,32.03,149914.0
2020-12-31 11:25:00,38.0,38.04,37.91,37.94,197636.0,32.03,32.0637,31.9541,31.9794,197636.0
2020-12-31 11:30:00,37.95,37.97,37.9,37.93,140278.0,31.9879,32.0047,31.9457,31.971,140278.0
2020-12-31 11:35:00,37.94,37.95,37.88,37.92,152994.0,31.9794,31.9879,31.9289,31.9626,152994.0
2020-12-31 11:40:00,37.92,37.97,37.88,37.95,169440.0,31.9626,32.0047,31.9289,31.9879,169440.0
2020-12-31 11:45:00,37.95,37.96,37.89,37.9,187300.0,31.9879,31.9963,31.9373,31.9457,187300.0
2020-12-31 11:50:00,37.9,37.92,37.83,37.84,198207.0,31.9457,31.9626,31.8867,31.8951,198207.0
2020-12-31 11:55:00,37.84,37.88,37.84,37.87,151842.0,31.8951,31.9289,31.8951,31.9204,151842.0
2020-12-31 12:00:00,37.87,37.9,37.78,37.79,189684.0,31.9204,31.9457,31.8446,31.853,189684.0
2020-12-31 12:05:00,37.79,37.87,37.78,37.87,202370.0,31.853,31.9204,31.8446,31.9204,202370.0
2020-12-31 12:10:00,37.87,37.88,37.83,37.87,145071.0,31.9204,31.9289,31.8867,31.9204,145071.0
2020-12-31 12:15:00,37.87,37.87,37.82,37.84,176019.0,31.9204,31.9204,31.8783,31.8951,176019.0
2020-12-31 12:20:00,37.85,37.91,37.83,37.89,169971.0,31.9036,31.9541,31.8867,31.9373,169971.0
2020-12-31 12:25:00,37.89,37.92,37.88,37.91,123682.0,31.9373,31.9626,31.9289,31.9541,123682.0
2020-12-31 12:30:00,37.91,37.94,37.86,37.88,143002.0,31.9541,31.9794,31.912,31.9289,143002.0
2020-12-31 12:35:00,37.89,37.91,37.87,37.9,107515.0,31.9373,31.9541,31.9204,31.9457,107515.0
2020-12-31 12:40:00,37.9,37.9,37.83,37.86,141966.0,31.9457,31.9457,31.8867,31.912,141966.0
2020-12-31 12:45:00,37.85,37.9,37.85,37.87,231510.0,31.9036,31.9457,31.9036,31.9204,231510.0
2020-12-31 12:50:00,37.87,37.87,37.81,37.84,147054.0,31.9204,31.9204,31.8699,31.8951,147054.0
2020-12-31 12:55:00,37.84,37.85,37.79,37.84,209749.0,31.8951,31.9036,31.853,31.8951,209749.0
2020-12-31 13:00:00,37.83,37.86,37.79,37.81,178295.0,31.8867,31.912,31.853,31.8699,178295.0
2020-12-31 13:05:00,37.81,37.83,37.78,37.8,129296.0,31.8699,31.8867,31.8446,31.8614,129296.0
2020-12-31 13:10:00,37.8,37.83,37.8,37.83,141564.0,31.8614,31.8867,31.8614,31.8867,141564.0
2020-12-31 13:15:00,37.82,37.89,37.8,37.87,140039.0,31.8783,31.9373,31.8614,31.9204,140039.0
2020-12-31 13:20:00,37.86,37.88,37.82,37.86,109137.0,31.912,31.9289,31.8783,31.912,109137.0
2020-12-31 13:25:00,37.86,37.87,37.8,37.82,108733.0,31.912,31.9204,31.8614,31.8783,108733.0
2020-12-31 13:30:00,37.81,37.88,37.8,37.84,195125.0,31.8699,31.9289,31.8614,31.8951,195125.0
2020-12-31 13:35:00,37.83,37.84,37.78,37.79,105504.0,31.8867,31.8951,31.8446,31.853,105504.0
2020-12-31 13:40:00,37.79,37.82,37.78,37.8,142188.0,31.853,31.8783,31.8446,31.8614,142188.0
2020-12-31 13:45:00,37.8,37.83,37.76,37.77,134609.0,31.8614,31.8867,31.8277,31.8361,134609.0
2020-12-31 13:50:00,37.78,37.79,37.75,37.76,106337.0,31.8446,31.853,31.8193,31.8277,106337.0
2020-12-31 13:55:00,37.76,37.8,37.75,37.79,109700.0,31.8277,31.8614,31.8193,31.853,109700.0
2020-12-31 14:00:00,37.79,37.81,37.75,37.8,100847.0,31.853,31.8699,31.8193,31.8614,100847.0
2020-12-31 14:05:00,37.79,37.82,37.73,37.78,256996.0,31.853,31.8783,31.8024,31.8446,256996.0
2020-12-31 14:10:00,37.78,37.89,37.76,37.89,171174.0,31.8446,31.9373,31.8277,31.9373,171174.0
2020-12-31 14:15:00,37.89,37.93,37.85,37.85,171351.0,31.9373,31.971,31.9036,31.9036,171351.0
2020-12-31 14:20:00,37.85,37.9,37.85,37.89,92907.0,31.9036,31.9457,31.9036,31.9373,92907.0
2020-12-31 14:25:00,37.9,37.95,37.88,37.91,100266.0,31.9457,31.9879,31.9289,31.9541,100266.0
2020-12-31 14:30:00,37.91,37.96,37.88,37.93,272718.0,31.9541,31.9963,31.9289,31.971,272718.0
2020-12-31 14:35:00,37.93,37.94,37.88,37.92,144046.0,31.971,31.9794,31.9289,31.9626,144046.0
2020-12-31 14:40:00,37.92,37.96,37.92,37.95,156320.0,31.9626,31.9963,31.9626,31.9879,156320.0
2020-12-31 14:45:00,37.95,37.96,37.9,37.93,190543.0,31.9879,31.9963,31.9457,31.971,190543.0
2020-12-31 14:50:00,37.93,37.96,37.86,37.87,142692.0,31.971,31.9963,31.912,31.9204,142692.0
2020-12-31 14:55:00,37.87,37.9,37.85,37.86,128484.0,31.9204,31.9457,31.9036,31.912,128484.0
2020-12-31 15:00:00,37.85,37.89,37.84,37.88,162909.0,31.9036,31.9373,31.8951,31.9289,162909.0
2020-12-31 15:05:00,37.87,37.92,37.86,37.92,217622.0,31.9204,31.9626,31.912,31.9626,217622.0
2020-12-31 15:10:00,37.91,37.96,37.89,37.94,165723.0,31.9541,31.9963,31.9373,31.9794,165723.0
2020-12-31 15:15:00,37.94,38.01,37.93,37.99,350655.0,31.9794,32.0384,31.971,32.0216,350655.0
2020-12-31 15:20:00,37.99,38.04,37.98,38.01,194742.0,32.0216,32.0637,32.0132,32.0384,194742.0
2020-12-31 15:25:00,38.01,38.02,37.97,37.99,248074.0,32.0384,32.0469,32.0047,32.0216,248074.0
2020-12-31 15:30:00,37.98,38.03,37.98,38.02,262484.0,32.0132,32.0553,32.0132,32.0469,262484.0
2020-12-31 15:35:00,38.02,38.08,38.01,38.02,208942.0,32.0469,32.0974,32.0384,32.0469,208942.0
2020-12-31 15:40:00,38.02,38.02,37.93,37.95,365655.0,32.0469,32.0469,31.971,31.9879,365655.0
2020-12-31 15:45:00,37.95,38.0,37.93,37.96,316276.0,31.9879,32.03,31.971,31.9963,316276.0
2020-12-31 15:50:00,37.96,38.01,37.94,37.95,504579.0,31.9963,32.0384,31.9794,31.9879,504579.0
2020-12-31 15:55:00,37.94,37.96,37.85,37.89,1293830.0,31.9794,31.9963,31.9036,31.9373,1293830.0
2021-01-04 09:30:00,38.34,38.46,38.3,38.37,1173053.0,32.3166,32.4177,32.2829,32.3419,1173053.0
2021-01-04 09:35:00,38.37,38.41,38.17,38.25,961728.0,32.3419,32.3756,32.1733,32.2407,961728.0
2021-01-04 09:40:00,38.25,38.39,38.17,38.39,551816.0,32.2407,32.3587,32.1733,32.3587,551816.0
2021-01-04 09:45:00,38.39,38.66,38.36,38.6,679472.0,32.3587,32.5863,32.3335,32.5357,679472.0
2021-01-04 09:50:00,38.59,38.62,38.35,38.45,467923.0,32.5273,32.5526,32.325,32.4093,467923.0
2021-01-04 09:55:00,38.45,38.54,38.43,38.48,477861.0,32.4093,32.4852,32.3925,32.4346,477861.0
2021-01-04 10:00:00,38.49,38.59,38.46,38.56,800178.0,32.443,32.5273,32.4177,32.502,800178.0
2021-01-04 10:05:00,38.56,38.57,38.36,38.4,395845.0,32.502,32.5105,32.3335,32.3672,395845.0
2021-01-04 10:10:00,38.4,38.45,38.31,38.32,317069.0,32.3672,32.4093,32.2913,32.2997,317069.0
2021-01-04 10:15:00,38.32,38.32,38.19,38.19,345880.0,32.2997,32.2997,32.1902,32.1902,345880.0
2021-01-04 10:20:00,38.19,38.25,38.1,38.12,338030.0,32.1902,32.2407,32.1143,32.1312,338030.0
2021-01-04 10:25:00,38.12,38.14,38.05,38.12,220566.0,32.1312,32.148,32.0722,32.1312,220566.0
2021-01-04 10:30:00,38.11,38.11,37.97,37.97,322210.0,32.1227,32.1227,32.0047,32.0047,322210.0
2021-01-04 10:35:00,37.96,37.97,37.79,37.8,651340.0,31.9963,32.0047,31.853,31.8614,651340.0
2021-01-04 10:40:00,37.8,37.84,37.73,37.76,489271.0,31.8614,31.8951,31.8024,31.8277,489271.0
2021-01-04 10:45:00,37.76,37.77,37.67,37.72,381198.0,31.8277,31.8361,31.7519,31.794,381198.0
2021-01-04 10:50:00,37.73,37.75,37.56,37.61,517678.0,31.8024,31.8193,31.6591,31.7013,517678.0
2021-01-04 10:55:00,37.61,37.72,37.51,37.71,1277994.0,31.7013,31.794,31.617,31.7856,1277994.0
2021-01-04 11:00:00,37.71,37.82,37.63,37.71,652082.0,31.7856,31.8783,31.7181,31.7856,652082.0
2021-01-04 11:05:00,37.72,37.78,37.6,37.6,418024.0,31.794,31.8446,31.6929,31.6929,418024.0
2021-01-04 11:10:00,37.61,37.77,37.51,37.75,668632.0,31.7013,31.8361,31.617,31.8193,668632.0
2021-01-04 11:15:00,37.75,37.81,37.7,37.8,243516.0,31.8193,31.8699,31.7771,31.8614,243516.0
2021-01-04 11:20:00,37.8,37.8,37.71,37.73,271623.0,31.8614,31.8614,31.7856,31.8024,271623.0
2021-01-04 11:25:00,37.73,37.81,37.68,37.79,297183.0,31.8024,31.8699,31.7603,31.853,297183.0
2021-01-04 11:30:00,37.78,37.78,37.65,37.72,174536.0,31.8446,31.8446,31.735,31.794,174536.0
2021-01-04 11:35:00,37.73,37.75,37.62,37.64,294775.0,31.8024,31.8193,31.7097,31.7266,294775.0
2021-01-04 11:40:00,37.63,37.67,37.6,37.65,176166.0,31.7181,31.7519,31.6929,31.735,176166.0
2021-01-04 11:45:00,37.66,37.75,37.62,37.75,195169.0,31.7434,31.8193,31.7097,31.8193,195169.0
2021-01-04 11:50:00,37.75,37.83,37.71,37.71,573860.0,31.8193,31.8867,31.7856,31.7856,573860.0
2021-01-04 11:55:00,37.7,37.76,37.61,37.74,425226.0,31.7771,31.8277,31.7013,31.8109,425226.0
2021-01-04 12:00:00,37.73,37.86,37.72,37.81,361395.0,31.8024,31.912,31.794,31.8699,361395.0
2021-01-04 12:05:00,37.81,37.95,37.8,37.95,327355.0,31.8699,31.9879,31.8614,31.9879,327355.0
2021-01-04 12:10:00,37.95,37.97,37.81,37.82,465191.0,31.9879,32.0047,31.8699,31.8783,465191.0
2021-01-04 12:15:00,37.81,37.82,37.73,37.78,762595.0,31.8699,31.8783,31.8024,31.8446,762595.0
2021-01-04 12:20:00,37.78,37.78,37.71,37.74,711232.0,31.8446,31.8446,31.7856,31.8109,711232.0
2021-01-04 12:25:00,37.74,37.86,37.73,37.86,216848.0,31.8109,31.912,31.8024,31.912,216848.0
2021-01-04 12:30:00,37.85,37.86,37.73,37.78,527955.0,31.9036,31.912,31.8024,31.8446,527955.0
2021-01-04 12:35:00,37.78,37.8,37.64,37.68,181084.0,31.8446,31.8614,31.7266,31.7603,181084.0
2021-01-04 12:40:00,37.67,37.67,37.63,37.65,241024.0,31.7519,31.7519,31.7181,31.735,241024.0
2021-01-04 12:45:00,37.65,37.7,37.62,37.68,239064.0,31.735,31.7771,31.7097,31.7603,239064.0
2021-01-04 12:50:00,37.68,37.78,37.66,37.77,164920.0,31.7603,31.8446,31.7434,31.8361,164920.0
2021-01-04 12:55:00,37.77,37.82,37.76,37.8,270822.0,31.8361,31.8783,31.8277,31.8614,270822.0
2021-01-04 13:00:00,37.8,37.88,37.79,37.87,235347.0,31.8614,31.9289,31.853,31.9204,235347.0
2021-01-04 13:05:00,37.88,38.01,37.88,37.96,322735.0,31.9289,32.0384,31.9289,31.9963,322735.0
2021-01-04 13:10:00,37.97,38.02,37.93,37.97,252937.0,32.0047,32.0469,31.971,32.0047,252937.0
2021-01-04 13:15:00,37.98,38.07,37.97,38.05,175632.0,32.0132,32.089,32.0047,32.0722,175632.0
2021-01-04 13:20:00,38.05,38.12,38.02,38.11,197942.0,32.0722,32.1312,32.0469,32.1227,197942.0
2021-01-04 13:25:00,38.11,38.21,38.1,38.17,817791.0,32.1227,32.207,32.1143,32.1733,817791.0
2021-01-04 13:30:00,38.16,38.18,38.1,38.11,565924.0,32.1649,32.1817,32.1143,32.1227,565924.0
2021-01-04 13:35:00,38.12,38.2,38.11,38.16,208833.0,32.1312,32.1986,32.1227,32.1649,208833.0
2021-01-04 13:40:00,38.17,38.21,38.06,38.09,177164.0,32.1733,32.207,32.0806,32.1059,177164.0
2021-01-04 13:45:00,38.1,38.15,38.1,38.13,201115.0,32.1143,32.1564,32.1143,32.1396,201115.0
2021-01-04 13:50:00,38.13,38.21,38.11,38.19,187806.0,32.1396,32.207,32.1227,32.1902,187806.0
2021-01-04 13:55:00,38.2,38.21,38.15,38.16,165181.0,32.1986,32.207,32.1564,32.1649,165181.0
2021-01-04 14:00:00,38.16,38.19,38.06,38.12,335706.0,32.1649,32.1902,32.0806,32.1312,335706.0
2021-01-04 14:05:00,38.13,38.14,37.99,38.0,194375.0,32.1396,32.148,32.0216,32.03,194375.0
2021-01-04 14:10:00,38.01,38.05,37.96,38.02,233487.0,32.0384,32.0722,31.9963,32.0469,233487.0
2021-01-04 14:15:00,38.02,38.05,37.95,37.99,210476.0,32.0469,32.0722,31.9879,32.0216,210476.0
2021-01-04 14:20:00,37.99,38.06,37.96,38.05,197261.0,32.0216,32.0806,31.9963,32.0722,197261.0
2021-01-04 14:25:00,38.06,38.07,37.99,38.0,158815.0,32.0806,32.089,32.0216,32.03,158815.0
2021-01-04 14:30:00,38.0,38.0,37.85,37.87,297894.0,32.03,32.03,31.9036,31.9204,297894.0
2021-01-04 14:35:00,37.86,37.88,37.81,37.84,302471.0,31.912,31.9289,31.8699,31.8951,302471.0
2021-01-04 14:40:00,37.84,37.89,37.81,37.86,244285.0,31.8951,31.9373,31.8699,31.912,244285.0
2021-01-04 14:45:00,37.86,37.91,37.84,37.85,556530.0,31.912,31.9541,31.8951,31.9036,556530.0
2021-01-04 14:50:00,37.85,37.91,37.83,37.9,286588.0,31.9036,31.9541,31.8867,31.9457,286588.0
2021-01-04 14:55:00,37.9,38.02,37.9,37.99,420409.0,31.9457,32.0469,31.9457,32.0216,420409.0
2021-01-04 15:00:00,37.99,38.02,37.83,37.84,476618.0,32.0216,32.0469,31.8867,31.8951,476618.0
2021-01-04 15:05:00,37.84,37.94,37.84,37.86,446435.0,31.8951,31.9794,31.8951,31.912,446435.0
2021-01-04 15:10:00,37.86,37.93,37.86,37.88,273473.0,31.912,31.971,31.912,31.9289,273473.0
2021-01-04 15:15:00,37.88,37.91,37.83,37.86,413250.0,31.9289,31.9541,31.8867,31.912,413250.0
2021-01-04 15:20:00,37.85,37.87,37.8,37.84,331386.0,31.9036,31.9204,31.8614,31.8951,331386.0
2021-01-04 15:25:00,37.84,37.87,37.82,37.84,313205.0,31.8951,31.9204,31.8783,31.8951,313205.0
2021-01-04 15:30:00,37.84,37.97,37.78,37.94,690809.0,31.8951,32.0047,31.8446,31.9794,690809.0
2021-01-04 15:35:00,37.94,37.98,37.9,37.97,326675.0,31.9794,32.0132,31.9457,32.0047,326675.0
2021-01-04 15:40:00,37.97,38.0,37.9,37.96,466451.0,32.0047,32.03,31.9457,31.9963,466451.0
2021-01-04 15:45:00,37.96,38.04,37.94,38.02,522259.0,31.9963,32.0637,31.9794,32.0469,522259.0
2021-01-04 15:50:00,38.02,38.06,38.0,38.01,809419.0,32.0469,32.0806,32.03,32.0384,809419.0
2021-01-04 15:55:00,38.01,38.03,37.89,37.97,966038.0,32.0384,32.0553,31.9373,32.0047,966038.0
2021-01-05 09:30:00,38.36,38.74,38.33,38.64,1452979.0,32.3335,32.6538,32.3082,32.5695,1452979.0
2021-01-05 09:35:00,38.64,38.76,38.58,38.71,847148.0,32.5695,32.6706,32.5189,32.6285,847148.0
2021-01-05 09:40:00,38.71,38.9,38.71,38.86,947515.0,32.6285,32.7886,32.6285,32.7549,947515.0
2021-01-05 09:45:00,38.86,39.11,38.85,39.1,1021033.0,32.7549,32.9656,32.7465,32.9572,1021033.0
2021-01-05 09:50:00,39.12,39.14,38.81,38.85,692552.0,32.9741,32.9909,32.7128,32.7465,692552.0
2021-01-05 09:55:00,38.84,39.02,38.82,38.99,508260.0,32.738,32.8898,32.7212,32.8645,508260.0
2021-01-05 10:00:00,39.0,39.14,39.0,39.13,994090.0,32.8729,32.9909,32.8729,32.9825,994090.0
2021-01-05 10:05:00,39.13,39.15,38.94,39.03,648217.0,32.9825,32.9993,32.8223,32.8982,648217.0
2021-01-05 10:10:00,39.02,39.14,39.01,39.03,572183.0,32.8898,32.9909,32.8813,32.8982,572183.0
2021-01-05 10:15:00,39.03,39.05,38.93,38.95,533739.0,32.8982,32.915,32.8139,32.8308,533739.0
2021-01-05 10:20:00,38.94,39.16,38.93,39.14,928707.0,32.8223,33.0078,32.8139,32.9909,928707.0
2021-01-05 10:25:00,39.14,39.15,39.06,39.09,639081.0,32.9909,32.9993,32.9235,32.9488,639081.0
2021-01-05 10:30:00,39.09,39.16,39.05,39.11,969872.0,32.9488,33.0078,32.915,32.9656,969872.0
2021-01-05 10:35:00,39.11,39.22,39.11,39.22,690939.0,32.9656,33.0583,32.9656,33.0583,690939.0
2021-01-05 10:40:00,39.22,39.26,38.95,38.98,557425.0,33.0583,33.0921,32.8308,32.856,557425.0
2021-01-05 10:45:00,38.97,39.09,38.94,39.09,460153.0,32.8476,32.9488,32.8223,32.9488,460153.0
2021-01-05 10:50:00,39.09,39.33,39.08,39.32,762651.0,32.9488,33.1511,32.9403,33.1426,762651.0
2021-01-05 10:55:00,39.32,39.4,39.26,39.34,737013.0,33.1426,33.2101,33.0921,33.1595,737013.0
2021-01-05 11:00:00,39.34,39.5,39.29,39.5,463398.0,33.1595,33.2944,33.1173,33.2944,463398.0
2021-01-05 11:05:00,39.49,39.61,39.47,39.6,426745.0,33.2859,33.3871,33.2691,33.3786,426745.0
2021-01-05 11:10:00,39.61,39.62,39.45,39.54,504349.0,33.3871,33.3955,33.2522,33.3281,504349.0
2021-01-05 11:15:00,39.54,39.72,39.45,39.7,601768.0,33.3281,33.4798,33.2522,33.4629,601768.0
2021-01-05 11:20:00,39.69,39.85,39.69,39.85,851571.0,33.4545,33.5894,33.4545,33.5894,851571.0
2021-01-05 11:25:00,39.86,39.94,39.84,39.9,543422.0,33.5978,33.6652,33.5809,33.6315,543422.0
2021-01-05 11:30:00,39.91,39.93,39.81,39.89,402201.0,33.6399,33.6568,33.5557,33.6231,402201.0
2021-01-05 11:35:00,39.89,39.91,39.66,39.74,411800.0,33.6231,33.6399,33.4292,33.4966,411800.0
2021-01-05 11:40:00,39.75,39.86,39.69,39.8,283823.0,33.5051,33.5978,33.4545,33.5472,283823.0
2021-01-05 11:45:00,39.79,39.83,39.69,39.73,529182.0,33.5388,33.5725,33.4545,33.4882,529182.0
2021-01-05 11:50:00,39.74,39.77,39.66,39.73,458053.0,33.4966,33.5219,33.4292,33.4882,458053.0
2021-01-05 11:55:00,39.73,39.81,39.69,39.79,653839.0,33.4882,33.5557,33.4545,33.5388,653839.0
2021-01-05 12:00:00,39.79,39.89,39.75,39.89,714707.0,33.5388,33.6231,33.5051,33.6231,714707.0
2021-01-05 12:05:00,39.89,39.94,39.85,39.89,373925.0,33.6231,33.6652,33.5894,33.6231,373925.0
2021-01-05 12:10:00,39.89,39.97,39.86,39.94,460360.0,33.6231,33.6905,33.5978,33.6652,460360.0
2021-01-05 12:15:00,39.94,40.05,39.94,40.01,340409.0,33.6652,33.7579,33.6652,33.7242,340409.0
2021-01-05 12:20:00,40.02,40.02,39.93,39.98,548686.0,33.7327,33.7327,33.6568,33.6989,548686.0
2021-01-05 12:25:00,39.99,40.04,39.95,40.01,542257.0,33.7074,33.7495,33.6737,33.7242,542257.0
2021-01-05 12:30:00,40.01,40.04,39.98,39.98,165776.0,33.7242,33.7495,33.6989,33.6989,165776.0
2021-01-05 12:35:00,39.98,40.11,39.98,40.07,360003.0,33.6989,33.8085,33.6989,33.7748,360003.0
2021-01-05 12:40:00,40.06,40.13,40.05,40.12,512501.0,33.7664,33.8254,33.7579,33.8169,512501.0
2021-01-05 12:45:00,40.12,40.18,40.09,40.16,289729.0,33.8169,33.8675,33.7917,33.8507,289729.0
2021-01-05 12:50:00,40.16,40.18,40.1,40.15,247977.0,33.8507,33.8675,33.8001,33.8422,247977.0
2021-01-05 12:55:00,40.15,40.23,40.12,40.22,281767.0,33.8422,33.9097,33.8169,33.9012,281767.0
2021-01-05 13:00:00,40.22,40.39,40.17,40.35,914215.0,33.9012,34.0445,33.8591,34.0108,914215.0
2021-01-05 13:05:00,40.35,40.4,40.29,40.3,769089.0,34.0108,34.053,33.9602,33.9687,769089.0
2021-01-05 13:10:00,40.3,40.45,40.28,40.41,664762.0,33.9687,34.0951,33.9518,34.0614,664762.0
2021-01-05 13:15:00,40.41,40.51,40.4,40.5,699756.0,34.0614,34.1457,34.053,34.1372,699756.0
2021-01-05 13:20:00,40.5,40.57,40.46,40.56,487072.0,34.1372,34.1963,34.1035,34.1878,487072.0
2021-01-05 13:25:00,40.56,40.64,40.54,40.63,1128568.0,34.1878,34.2553,34.171,34.2468,1128568.0
2021-01-05 13:30:00,40.62,40.63,40.49,40.52,704513.0,34.2384,34.2468,34.1288,34.1541,704513.0
2021-01-05 13:35:00,40.52,40.56,40.48,40.52,420933.0,34.1541,34.1878,34.1204,34.1541,420933.0
2021-01-05 13:40:00,40.52,40.56,40.46,40.52,496289.0,34.1541,34.1878,34.1035,34.1541,496289.0
2021-01-05 13:45:00,40.51,40.53,40.42,40.42,471622.0,34.1457,34.1625,34.0698,34.0698,471622.0
2021-01-05 13:50:00,40.42,40.44,40.36,40.39,309713.0,34.0698,34.0867,34.0192,34.0445,309713.0
2021-01-05 13:55:00,40.39,40.52,40.39,40.49,491697.0,34.0445,34.1541,34.0445,34.1288,491697.0
2021-01-05 14:00:00,40.49,40.57,40.49,40.54,436902.0,34.1288,34.1963,34.1288,34.171,436902.0
2021-01-05 14:05:00,40.54,40.61,40.54,40.59,381826.0,34.171,34.23,34.171,34.2131,381826.0
2021-01-05 14:10:00,40.58,40.65,40.58,40.64,218055.0,34.2047,34.2637,34.2047,34.2553,218055.0
2021-01-05 14:15:00,40.64,40.7,40.62,40.64,264752.0,34.2553,34.3058,34.2384,34.2553,264752.0
2021-01-05 14:20:00,40.64,40.69,40.59,40.67,302885.0,34.2553,34.2974,34.2131,34.2805,302885.0
2021-01-05 14:25:00,40.68,40.7,40.58,40.59,361565.0,34.289,34.3058,34.2047,34.2131,361565.0
2021-01-05 14:30:00,40.59,40.59,40.43,40.45,440219.0,34.2131,34.2131,34.0782,34.0951,440219.0
2021-01-05 14:35:00,40.45,40.46,40.34,40.4,795249.0,34.0951,34.1035,34.0024,34.053,795249.0
2021-01-05 14:40:00,40.41,40.42,40.28,40.28,729135.0,34.0614,34.0698,33.9518,33.9518,729135.0
2021-01-05 14:45:00,40.28,40.33,40.24,40.27,582696.0,33.9518,33.994,33.9181,33.9434,582696.0
2021-01-05 14:50:00,40.27,40.29,40.08,40.12,677820.0,33.9434,33.9602,33.7832,33.8169,677820.0
2021-01-05 14:55:00,40.12,40.12,39.93,39.95,352116.0,33.8169,33.8169,33.6568,33.6737,352116.0
2021-01-05 15:00:00,39.94,40.05,39.93,40.03,570993.0,33.6652,33.7579,33.6568,33.7411,570993.0
2021-01-05 15:05:00,40.03,40.1,40.02,40.06,180056.0,33.7411,33.8001,33.7327,33.7664,180056.0
2021-01-05 15:10:00,40.05,40.12,40.02,40.09,268978.0,33.7579,33.8169,33.7327,33.7917,268978.0
2021-01-05 15:15:00,40.09,40.1,39.94,39.98,482950.0,33.7917,33.8001,33.6652,33.6989,482950.0
2021-01-05 15:20:00,39.98,40.01,39.86,39.9,527406.0,33.6989,33.7242,33.5978,33.6315,527406.0
2021-01-05 15:25:00,39.9,39.93,39.82,39.87,267282.0,33.6315,33.6568,33.5641,33.6062,267282.0
2021-01-05 15:30:00,39.87,39.89,39.79,39.81,428089.0,33.6062,33.6231,33.5388,33.5557,428089.0
2021-01-05 15:35:00,39.8,39.9,39.79,39.86,399385.0,33.5472,33.6315,33.5388,33.5978,399385.0
2021-01-05 15:40:00,39.86,39.98,39.84,39.98,274720.0,33.5978,33.6989,33.5809,33.6989,274720.0
2021-01-05 15:45:00,39.98,40.0,39.81,39.85,542580.0,33.6989,33.7158,33.5557,33.5894,542580.0
2021-01-05 15:50:00,39.86,39.88,39.75,39.75,687542.0,33.5978,33.6147,33.5051,33.5051,687542.0
2021-01-05 15:55:00,39.75,39.75,39.63,39.68,1534586.0,33.5051,33.5051,33.4039,33.4461,1534586.0
2021-01-06 09:30:00,40.44,40.63,40.27,40.34,1560832.0,34.0867,34.2468,33.9434,34.0024,1560832.0
2021-01-06 09:35:00,40.34,40.38,40.06,40.15,1689180.0,34.0024,34.0361,33.7664,33.8422,1689180.0
2021-01-06 09:40:00,40.14,40.18,39.92,40.02,1011010.0,33.8338,33.8675,33.6484,33.7327,1011010.0
2021-01-06 09:45:00,40.02,40.28,39.93,40.25,541466.0,33.7327,33.9518,33.6568,33.9265,541466.0
2021-01-06 09:50:00,40.25,40.26,39.94,40.14,477798.0,33.9265,33.935,33.6652,33.8338,477798.0
2021-01-06 09:55:00,40.13,40.14,40.01,40.09,349514.0,33.8254,33.8338,33.7242,33.7917,349514.0
2021-01-06 10:00:00,40.09,40.33,40.08,40.31,426656.0,33.7917,33.994,33.7832,33.9771,426656.0
2021-01-06 10:05:00,40.31,40.33,40.18,40.27,403890.0,33.9771,33.994,33.8675,33.9434,403890.0
2021-01-06 10:10:00,40.27,40.38,40.2,40.32,374600.0,33.9434,34.0361,33.8844,33.9855,374600.0
2021-01-06 10:15:00,40.32,40.49,40.31,40.45,308778.0,33.9855,34.1288,33.9771,34.0951,308778.0
2021-01-06 10:20:00,40.44,40.49,40.36,40.42,438586.0,34.0867,34.1288,34.0192,34.0698,438586.0
2021-01-06 10:25:00,40.42,40.57,40.41,40.56,384481.0,34.0698,34.1963,34.0614,34.1878,384481.0
2021-01-06 10:30:00,40.57,40.9,40.57,40.9,743744.0,34.1963,34.4744,34.1963,34.4744,743744.0
2021-01-06 10:35:00,40.9,41.06,40.89,41.05,598967.0,34.4744,34.6093,34.466,34.6008,598967.0
2021-01-06 10:40:00,41.05,41.13,40.98,41.1,442121.0,34.6008,34.6683,34.5418,34.643,442121.0
2021-01-06 10:45:00,41.11,41.12,40.73,40.84,497784.0,34.6514,34.6598,34.3311,34.4238,497784.0
2021-01-06 10:50:00,40.84,41.09,40.84,41.04,580838.0,34.4238,34.6346,34.4238,34.5924,580838.0
2021-01-06 10:55:00,41.04,41.05,40.88,40.99,351425.0,34.5924,34.6008,34.4575,34.5503,351425.0
2021-01-06 11:00:00,40.99,41.05,40.89,41.05,327181.0,34.5503,34.6008,34.466,34.6008,327181.0
2021-01-06 11:05:00,41.05,41.09,40.91,40.96,273517.0,34.6008,34.6346,34.4828,34.525,273517.0
2021-01-06 11:10:00,40.97,41.0,40.89,40.93,349704.0,34.5334,34.5587,34.466,34.4997,349704.0
2021-01-06 11:15:00,40.93,41.0,40.91,40.96,365066.0,34.4997,34.5587,34.4828,34.525,365066.0
2021-01-06 11:20:00,40.97,41.02,40.91,41.0,319730.0,34.5334,34.5756,34.4828,34.5587,319730.0
2021-01-06 11:25:00,41.0,41.13,40.99,41.12,337636.0,34.5587,34.6683,34.5503,34.6598,337636.0
2021-01-06 11:30:00,41.12,41.12,40.94,40.99,460051.0,34.6598,34.6598,34.5081,34.5503,460051.0
2021-01-06 11:35:00,41.0,41.0,40.87,40.91,489193.0,34.5587,34.5587,34.4491,34.4828,489193.0
2021-01-06 11:40:00,40.91,40.97,40.89,40.94,565948.0,34.4828,34.5334,34.466,34.5081,565948.0
2021-01-06 11:45:00,40.94,41.07,40.86,41.07,386990.0,34.5081,34.6177,34.4407,34.6177,386990.0
2021-01-06 11:50:00,41.07,41.1,40.97,41.01,492452.0,34.6177,34.643,34.5334,34.5671,492452.0
2021-01-06 11:55:00,41.01,41.05,40.95,41.01,262085.0,34.5671,34.6008,34.5166,34.5671,262085.0
2021-01-06 12:00:00,41.01,41.02,40.92,40.93,318385.0,34.5671,34.5756,34.4913,34.4997,318385.0
2021-01-06 12:05:00,40.92,40.98,40.89,40.98,398092.0,34.4913,34.5418,34.466,34.5418,398092.0
2021-01-06 12:10:00,40.98,41.02,40.93,41.02,318552.0,34.5418,34.5756,34.4997,34.5756,318552.0
2021-01-06 12:15:00,41.02,41.04,40.96,41.0,298577.0,34.5756,34.5924,34.525,34.5587,298577.0
2021-01-06 12:20:00,41.0,41.02,40.95,40.96,400383.0,34.5587,34.5756,34.5166,34.525,400383.0
2021-01-06 12:25:00,40.97,41.07,40.97,41.07,324917.0,34.5334,34.6177,34.5334,34.6177,324917.0
2021-01-06 12:30:00,41.06,41.11,41.03,41.05,240039.0,34.6093,34.6514,34.584,34.6008,240039.0
2021-01-06 12:35:00,41.05,41.12,41.04,41.09,227939.0,34.6008,34.6598,34.5924,34.6346,227939.0
2021-01-06 12:40:00,41.09,41.13,41.06,41.12,229697.0,34.6346,34.6683,34.6093,34.6598,229697.0
2021-01-06 12:45:00,41.11,41.15,41.09,41.14,227053.0,34.6514,34.6851,34.6346,34.6767,227053.0
2021-01-06 12:50:00,41.14,41.18,41.11,41.16,254084.0,34.6767,34.7104,34.6514,34.6936,254084.0
2021-01-06 12:55:00,41.16,41.18,41.01,41.02,203161.0,34.6936,34.7104,34.5671,34.5756,203161.0
2021-01-06 13:00:00,41.02,41.1,41.0,41.09,229588.0,34.5756,34.643,34.5587,34.6346,229588.0
2021-01-06 13:05:00,41.08,41.15,41.06,41.15,206647.0,34.6261,34.6851,34.6093,34.6851,206647.0
2021-01-06 13:10:00,41.14,41.17,41.1,41.16,195968.0,34.6767,34.702,34.643,34.6936,195968.0
2021-01-06 13:15:00,41.16,41.2,41.14,41.15,213658.0,34.6936,34.7273,34.6767,34.6851,213658.0
2021-01-06 13:20:00,41.16,41.19,41.11,41.17,153073.0,34.6936,34.7188,34.6514,34.702,153073.0
2021-01-06 13:25:00,41.17,41.17,41.09,41.1,162993.0,34.702,34.702,34.6346,34.643,162993.0
2021-01-06 13:30:00,41.1,41.14,41.1,41.14,213831.0,34.643,34.6767,34.643,34.6767,213831.0
2021-01-06 13:35:00,41.14,41.18,41.1,41.16,196851.0,34.6767,34.7104,34.643,34.6936,196851.0
2021-01-06 13:40:00,41.16,41.21,41.13,41.19,220122.0,34.6936,34.7357,34.6683,34.7188,220122.0
2021-01-06 13:45:00,41.19,41.21,41.16,41.19,219718.0,34.7188,34.7357,34.6936,34.7188,219718.0
2021-01-06 13:50:00,41.2,41.25,41.17,41.18,206550.0,34.7273,34.7694,34.702,34.7104,206550.0
2021-01-06 13:55:00,41.18,41.23,41.13,41.16,176566.0,34.7104,34.7526,34.6683,34.6936,176566.0
2021-01-06 14:00:00,41.16,41.23,41.15,41.2,545410.0,34.6936,34.7526,34.6851,34.7273,545410.0
2021-01-06 14:05:00,41.19,41.22,41.15,41.16,375888.0,34.7188,34.7441,34.6851,34.6936,375888.0
2021-01-06 14:10:00,41.16,41.19,41.11,41.13,305383.0,34.6936,34.7188,34.6514,34.6683,305383.0
2021-01-06 14:15:00,41.12,41.15,40.88,40.96,753829.0,34.6598,34.6851,34.4575,34.525,753829.0
2021-01-06 14:20:00,40.95,41.03,40.93,40.96,634605.0,34.5166,34.584,34.4997,34.525,634605.0
2021-01-06 14:25:00,40.96,40.97,40.75,40.81,628534.0,34.525,34.5334,34.348,34.3985,628534.0
2021-01-06 14:30:00,40.8,40.95,40.77,40.95,470158.0,34.3901,34.5166,34.3648,34.5166,470158.0
2021-01-06 14:35:00,40.94,40.95,40.66,40.68,457188.0,34.5081,34.5166,34.2721,34.289,457188.0
2021-01-06 14:40:00,40.69,40.75,40.59,40.63,717986.0,34.2974,34.348,34.2131,34.2468,717986.0
2021-01-06 14:45:00,40.63,40.66,40.41,40.44,776018.0,34.2468,34.2721,34.0614,34.0867,776018.0
2021-01-06 14:50:00,40.45,40.59,40.38,40.57,654653.0,34.0951,34.2131,34.0361,34.1963,654653.0
2021-01-06 14:55:00,40.57,40.79,40.56,40.77,459409.0,34.1963,34.3817,34.1878,34.3648,459409.0
2021-01-06 15:00:00,40.77,40.79,40.54,40.55,557606.0,34.3648,34.3817,34.171,34.1794,557606.0
2021-01-06 15:05:00,40.56,40.69,40.5,40.59,650576.0,34.1878,34.2974,34.1372,34.2131,650576.0
2021-01-06 15:10:00,40.59,40.79,40.57,40.74,689173.0,34.2131,34.3817,34.1963,34.3395,689173.0
2021-01-06 15:15:00,40.74,40.8,40.67,40.71,428254.0,34.3395,34.3901,34.2805,34.3143,428254.0
2021-01-06 15:20:00,40.72,40.8,40.58,40.61,429618.0,34.3227,34.3901,34.2047,34.23,429618.0
2021-01-06 15:25:00,40.6,40.83,40.52,40.78,546407.0,34.2215,34.4154,34.1541,34.3733,546407.0
2021-01-06 15:30:00,40.78,40.84,40.67,40.82,395199.0,34.3733,34.4238,34.2805,34.407,395199.0
2021-01-06 15:35:00,40.82,40.84,40.64,40.68,476393.0,34.407,34.4238,34.2553,34.289,476393.0
2021-01-06 15:40:00,40.69,40.87,40.66,40.82,564871.0,34.2974,34.4491,34.2721,34.407,564871.0
2021-01-06 15:45:00,40.83,40.97,40.81,40.93,603697.0,34.4154,34.5334,34.3985,34.4997,603697.0
2021-01-06 15:50:00,40.92,40.95,40.75,40.9,1115783.0,34.4913,34.5166,34.348,34.4744,1115783.0
2021-01-06 15:55:00,40.9,40.93,40.8,40.87,1727601.0,34.4744,34.4997,34.3901,34.4491,1727601.0
2021-01-07 09:30:00,41.24,41.24,40.85,40.88,1154597.0,34.761,34.761,34.4323,34.4575,1154597.0
2021-01-07 09:35:00,40.88,41.08,40.8,41.0,590179.0,34.4575,34.6261,34.3901,34.5587,590179.0
2021-01-07 09:40:00,41.01,41.33,40.98,41.21,644730.0,34.5671,34.8369,34.5418,34.7357,644730.0
2021-01-07 09:45:00,41.21,41.36,41.18,41.35,411689.0,34.7357,34.8621,34.7104,34.8537,411689.0
2021-01-07 09:50:00,41.34,41.39,41.27,41.27,331460.0,34.8453,34.8874,34.7863,34.7863,331460.0
2021-01-07 09:55:00,41.28,41.4,41.25,41.33,297719.0,34.7947,34.8959,34.7694,34.8369,297719.0
2021-01-07 10:00:00,41.34,41.38,41.26,41.36,381514.0,34.8453,34.879,34.7778,34.8621,381514.0
2021-01-07 10:05:00,41.35,41.4,41.19,41.23,426599.0,34.8537,34.8959,34.7188,34.7526,426599.0
2021-01-07 10:10:00,41.24,41.25,41.11,41.18,421864.0,34.761,34.7694,34.6514,34.7104,421864.0
2021-01-07 10:15:00,41.18,41.32,41.16,41.29,306680.0,34.7104,34.8284,34.6936,34.8031,306680.0
2021-01-07 10:20:00,41.29,41.43,41.25,41.42,325755.0,34.8031,34.9211,34.7694,34.9127,325755.0
2021-01-07 10:25:00,41.43,41.58,41.38,41.57,358730.0,34.9211,35.0476,34.879,35.0391,358730.0
2021-01-07 10:30:00,41.57,41.74,41.55,41.71,374066.0,35.0391,35.1824,35.0223,35.1572,374066.0
2021-01-07 10:35:00,41.72,41.89,41.71,41.85,650004.0,35.1656,35.3089,35.1572,35.2752,650004.0
2021-01-07 10:40:00,41.85,41.86,41.69,41.73,410283.0,35.2752,35.2836,35.1403,35.174,410283.0
2021-01-07 10:45:00,41.74,41.75,41.62,41.66,293088.0,35.1824,35.1909,35.0813,35.115,293088.0
2021-01-07 10:50:00,41.65,41.72,41.55,41.72,340535.0,35.1066,35.1656,35.0223,35.1656,340535.0
2021-01-07 10:55:00,41.72,41.78,41.7,41.76,465966.0,35.1656,35.2162,35.1487,35.1993,465966.0
2021-01-07 11:00:00,41.76,41.77,41.67,41.72,457865.0,35.1993,35.2077,35.1234,35.1656,457865.0
2021-01-07 11:05:00,41.73,41.75,41.58,41.6,298800.0,35.174,35.1909,35.0476,35.0644,298800.0
2021-01-07 11:10:00,41.6,41.63,41.53,41.59,193948.0,35.0644,35.0897,35.0054,35.056,193948.0
2021-01-07 11:15:00,41.59,41.64,41.51,41.53,464351.0,35.056,35.0981,34.9886,35.0054,464351.0
2021-01-07 11:20:00,41.52,41.6,41.52,41.57,232715.0,34.997,35.0644,34.997,35.0391,232715.0
2021-01-07 11:25:00,41.57,41.58,41.43,41.43,281400.0,35.0391,35.0476,34.9211,34.9211,281400.0
2021-01-07 11:30:00,41.43,41.53,41.41,41.45,159482.0,34.9211,35.0054,34.9043,34.938,159482.0
2021-01-07 11:35:00,41.44,41.51,41.38,41.41,274560.0,34.9296,34.9886,34.879,34.9043,274560.0
2021-01-07 11:40:00,41.41,41.44,41.33,41.41,240821.0,34.9043,34.9296,34.8369,34.9043,240821.0
2021-01-07 11:45:00,41.41,41.43,41.32,41.33,587415.0,34.9043,34.9211,34.8284,34.8369,587415.0
2021-01-07 11:50:00,41.33,41.33,41.21,41.23,419898.0,34.8369,34.8369,34.7357,34.7526,419898.0
2021-01-07 11:55:00,41.22,41.31,41.18,41.25,323094.0,34.7441,34.82,34.7104,34.7694,323094.0
2021-01-07 12:00:00,41.25,41.27,41.17,41.25,378340.0,34.7694,34.7863,34.702,34.7694,378340.0
2021-01-07 12:05:00,41.26,41.32,41.23,41.25,244739.0,34.7778,34.8284,34.7526,34.7694,244739.0
2021-01-07 12:10:00,41.24,41.36,41.21,41.34,214776.0,34.761,34.8621,34.7357,34.8453,214776.0
2021-01-07 12:15:00,41.34,41.45,41.34,41.38,277988.0,34.8453,34.938,34.8453,34.879,277988.0
2021-01-07 12:20:00,41.39,41.48,41.37,41.44,137080.0,34.8874,34.9633,34.8706,34.9296,137080.0
2021-01-07 12:25:00,41.44,41.52,41.4,41.49,160996.0,34.9296,34.997,34.8959,34.9717,160996.0
2021-01-07 12:30:00,41.49,41.49,41.42,41.44,104771.0,34.9717,34.9717,34.9127,34.9296,104771.0
2021-01-07 12:35:00,41.44,41.47,41.42,41.47,116391.0,34.9296,34.9549,34.9127,34.9549,116391.0
2021-01-07 12:40:00,41.46,41.48,41.39,41.44,191913.0,34.9464,34.9633,34.8874,34.9296,191913.0
2021-01-07 12:45:00,41.44,41.45,41.36,41.39,221551.0,34.9296,34.938,34.8621,34.8874,221551.0
2021-01-07 12:50:00,41.39,41.48,41.39,41.47,191194.0,34.8874,34.9633,34.8874,34.9549,191194.0
2021-01-07 12:55:00,41.48,41.49,41.41,41.46,173725.0,34.9633,34.9717,34.9043,34.9464,173725.0
2021-01-07 13:00:00,41.46,41.53,41.45,41.51,144752.0,34.9464,35.0054,34.938,34.9886,144752.0
2021-01-07 13:05:00,41.51,41.51,41.42,41.44,128511.0,34.9886,34.9886,34.9127,34.9296,128511.0
2021-01-07 13:10:00,41.44,41.47,41.38,41.4,242235.0,34.9296,34.9549,34.879,34.8959,242235.0
2021-01-07 13:15:00,41.41,41.42,41.34,41.36,239327.0,34.9043,34.9127,34.8453,34.8621,239327.0
2021-01-07 13:20:00,41.36,41.39,41.28,41.31,134033.0,34.8621,34.8874,34.7947,34.82,134033.0
2021-01-07 13:25:00,41.31,41.32,41.22,41.22,165422.0,34.82,34.8284,34.7441,34.7441,165422.0
2021-01-07 13:30:00,41.22,41.29,41.21,41.24,244210.0,34.7441,34.8031,34.7357,34.761,244210.0
2021-01-07 13:35:00,41.24,41.29,41.2,41.24,216290.0,34.761,34.8031,34.7273,34.761,216290.0
2021-01-07 13:40:00,41.23,41.3,41.2,41.29,147136.0,34.7526,34.8116,34.7273,34.8031,147136.0
2021-01-07 13:45:00,41.29,41.31,41.16,41.16,127683.0,34.8031,34.82,34.6936,34.6936,127683.0
2021-01-07 13:50:00,41.17,41.25,41.17,41.24,98623.0,34.702,34.7694,34.702,34.761,98623.0
2021-01-07 13:55:00,41.23,41.27,41.15,41.24,106789.0,34.7526,34.7863,34.6851,34.761,106789.0
2021-01-07 14:00:00,41.23,41.27,41.17,41.24,399208.0,34.7526,34.7863,34.702,34.761,399208.0
2021-01-07 14:05:00,41.24,41.27,41.2,41.26,199160.0,34.761,34.7863,34.7273,34.7778,199160.0
2021-01-07 14:10:00,41.26,41.31,41.22,41.25,341476.0,34.7778,34.82,34.7441,34.7694,341476.0
2021-01-07 14:15:00,41.25,41.29,41.22,41.27,91960.0,34.7694,34.8031,34.7441,34.7863,91960.0
2021-01-07 14:20:00,41.28,41.29,41.25,41.25,114956.0,34.7947,34.8031,34.7694,34.7694,114956.0
2021-01-07 14:25:00,41.26,41.34,41.25,41.31,135973.0,34.7778,34.8453,34.7694,34.82,135973.0
2021-01-07 14:30:00,41.31,41.37,41.31,41.36,191044.0,34.82,34.8706,34.82,34.8621,191044.0
2021-01-07 14:35:00,41.36,41.43,41.35,41.42,111003.0,34.8621,34.9211,34.8537,34.9127,111003.0
2021-01-07 14:40:00,41.41,41.43,41.39,41.43,283158.0,34.9043,34.9211,34.8874,34.9211,283158.0
2021-01-07 14:45:00,41.43,41.47,41.38,41.41,208180.0,34.9211,34.9549,34.879,34.9043,208180.0
2021-01-07 14:50:00,41.41,41.48,41.39,41.48,158492.0,34.9043,34.9633,34.8874,34.9633,158492.0
2021-01-07 14:55:00,41.48,41.49,41.4,41.46,169798.0,34.9633,34.9717,34.8959,34.9464,169798.0
2021-01-07 15:00:00,41.47,41.53,41.46,41.52,149939.0,34.9549,35.0054,34.9464,34.997,149939.0
2021-01-07 15:05:00,41.52,41.53,41.44,41.47,124564.0,34.997,35.0054,34.9296,34.9549,124564.0
2021-01-07 15:10:00,41.48,41.51,41.45,41.5,204591.0,34.9633,34.9886,34.938,34.9801,204591.0
2021-01-07 15:15:00,41.49,41.55,41.49,41.55,172849.0,34.9717,35.0223,34.9717,35.0223,172849.0
2021-01-07 15:20:00,41.55,41.63,41.54,41.61,136976.0,35.0223,35.0897,35.0139,35.0729,136976.0
2021-01-07 15:25:00,41.61,41.63,41.58,41.61,145183.0,35.0729,35.0897,35.0476,35.0729,145183.0
2021-01-07 15:30:00,41.61,41.66,41.59,41.6,202075.0,35.0729,35.115,35.056,35.0644,202075.0
2021-01-07 15:35:00,41.6,41.71,41.58,41.71,376657.0,35.0644,35.1572,35.0476,35.1572,376657.0
2021-01-07 15:40:00,41.7,41.71,41.58,41.64,280795.0,35.1487,35.1572,35.0476,35.0981,280795.0
2021-01-07 15:45:00,41.64,41.68,41.56,41.61,305891.0,35.0981,35.1319,35.0307,35.0729,305891.0
2021-01-07 15:50:00,41.61,41.61,41.53,41.55,445646.0,35.0729,35.0729,35.0054,35.0223,445646.0
2021-01-07 15:55:00,41.56,41.57,41.41,41.48,1287293.0,35.0307,35.0391,34.9043,34.9633,1287293.0
2021-01-08 09:30:00,42.0,42.0,41.73,41.83,1525496.0,35.4016,35.4016,35.174,35.2583,1525496.0
2021-01-08 09:35:00,41.84,41.96,41.73,41.76,452516.0,35.2667,35.3679,35.174,35.1993,452516.0
2021-01-08 09:40:00,41.75,41.95,41.64,41.91,447419.0,35.1909,35.3594,35.0981,35.3257,447419.0
2021-01-08 09:45:00,41.92,41.93,41.8,41.81,484969.0,35.3342,35.3426,35.233,35.2414,484969.0
2021-01-08 09:50:00,41.82,41.83,41.51,41.53,639532.0,35.2499,35.2583,34.9886,35.0054,639532.0
2021-01-08 09:55:00,41.52,41.64,41.49,41.55,560032.0,34.997,35.0981,34.9717,35.0223,560032.0
2021-01-08 10:00:00,41.56,41.65,41.42,41.53,1312785.0,35.0307,35.1066,34.9127,35.0054,1312785.0
2021-01-08 10:05:00,41.55,41.64,41.5,41.62,249787.0,35.0223,35.0981,34.9801,35.0813,249787.0
2021-01-08 10:10:00,41.63,41.69,41.58,41.58,217951.0,35.0897,35.1403,35.0476,35.0476,217951.0
2021-01-08 10:15:00,41.59,41.61,41.49,41.52,355100.0,35.056,35.0729,34.9717,34.997,355100.0
2021-01-08 10:20:00,41.5,41.54,41.41,41.45,304518.0,34.9801,35.0139,34.9043,34.938,304518.0
2021-01-08 10:25:00,41.44,41.46,41.23,41.26,295164.0,34.9296,34.9464,34.7526,34.7778,295164.0
2021-01-08 10:30:00,41.26,41.43,41.26,41.37,398982.0,34.7778,34.9211,34.7778,34.8706,398982.0
2021-01-08 10:35:00,41.37,41.44,41.3,41.41,264848.0,34.8706,34.9296,34.8116,34.9043,264848.0
2021-01-08 10:40:00,41.41,41.47,41.36,41.46,277021.0,34.9043,34.9549,34.8621,34.9464,277021.0
2021-01-08 10:45:00,41.47,41.61,41.46,41.6,272685.0,34.9549,35.0729,34.9464,35.0644,272685.0
2021-01-08 10:50:00,41.6,41.68,41.59,41.64,162928.0,35.0644,35.1319,35.056,35.0981,162928.0
2021-01-08 10:55:00,41.64,41.74,41.62,41.73,175438.0,35.0981,35.1824,35.0813,35.174,175438.0
2021-01-08 11:00:00,41.73,41.79,41.66,41.69,258267.0,35.174,35.2246,35.115,35.1403,258267.0
2021-01-08 11:05:00,41.69,41.69,41.54,41.57,159661.0,35.1403,35.1403,35.0139,35.0391,159661.0
2021-01-08 11:10:00,41.58,41.71,41.53,41.71,274437.0,35.0476,35.1572,35.0054,35.1572,274437.0
2021-01-08 11:15:00,41.72,41.72,41.62,41.67,236228.0,35.1656,35.1656,35.0813,35.1234,236228.0
2021-01-08 11:20:00,41.67,41.76,41.66,41.69,238655.0,35.1234,35.1993,35.115,35.1403,238655.0
2021-01-08 11:25:00,41.69,41.7,41.59,41.6,162477.0,35.1403,35.1487,35.056,35.0644,162477.0
2021-01-08 11:30:00,41.59,41.68,41.55,41.63,297637.0,35.056,35.1319,35.0223,35.0897,297637.0
2021-01-08 11:35:00,41.63,41.74,41.63,41.72,394701.0,35.0897,35.1824,35.0897,35.1656,394701.0
2021-01-08 11:40:00,41.71,41.81,41.68,41.79,286673.0,35.1572,35.2414,35.1319,35.2246,286673.0
2021-01-08 11:45:00,41.79,41.86,41.78,41.84,438580.0,35.2246,35.2836,35.2162,35.2667,438580.0
2021-01-08 11:50:00,41.84,41.85,41.78,41.82,240699.0,35.2667,35.2752,35.2162,35.2499,240699.0
2021-01-08 11:55:00,41.83,41.85,41.75,41.77,217870.0,35.2583,35.2752,35.1909,35.2077,217870.0
2021-01-08 12:00:00,41.77,41.78,41.63,41.65,376882.0,35.2077,35.2162,35.0897,35.1066,376882.0
2021-01-08 12:05:00,41.65,41.7,41.63,41.7,912992.0,35.1066,35.1487,35.0897,35.1487,912992.0
2021-01-08 12:10:00,41.7,41.78,41.68,41.75,596558.0,35.1487,35.2162,35.1319,35.1909,596558.0
2021-01-08 12:15:00,41.76,41.76,41.71,41.75,163517.0,35.1993,35.1993,35.1572,35.1909,163517.0
2021-01-08 12:20:00,41.75,41.82,41.74,41.81,495016.0,35.1909,35.2499,35.1824,35.2414,495016.0
2021-01-08 12:25:00,41.81,41.85,41.78,41.84,426135.0,35.2414,35.2752,35.2162,35.2667,426135.0
2021-01-08 12:30:00,41.84,41.86,41.76,41.82,519896.0,35.2667,35.2836,35.1993,35.2499,519896.0
2021-01-08 12:35:00,41.82,41.82,41.71,41.73,166670.0,35.2499,35.2499,35.1572,35.174,166670.0
2021-01-08 12:40:00,41.73,41.74,41.67,41.71,174424.0,35.174,35.1824,35.1234,35.1572,174424.0
2021-01-08 12:45:00,41.72,41.75,41.65,41.67,245763.0,35.1656,35.1909,35.1066,35.1234,245763.0
2021-01-08 12:50:00,41.68,41.74,41.67,41.7,125696.0,35.1319,35.1824,35.1234,35.1487,125696.0
2021-01-08 12:55:00,41.7,41.73,41.68,41.7,106135.0,35.1487,35.174,35.1319,35.1487,106135.0
2021-01-08 13:00:00,41.7,41.73,41.63,41.64,207495.0,35.1487,35.174,35.0897,35.0981,207495.0
2021-01-08 13:05:00,41.64,41.69,41.63,41.66,194458.0,35.0981,35.1403,35.0897,35.115,194458.0
2021-01-08 13:10:00,41.65,41.65,41.47,41.47,296124.0,35.1066,35.1066,34.9549,34.9549,296124.0
2021-01-08 13:15:00,41.48,41.48,41.29,41.31,360726.0,34.9633,34.9633,34.8031,34.82,360726.0
2021-01-08 13:20:00,41.3,41.34,41.16,41.23,369042.0,34.8116,34.8453,34.6936,34.7526,369042.0
2021-01-08 13:25:00,41.23,41.32,41.23,41.29,263992.0,34.7526,34.8284,34.7526,34.8031,263992.0
2021-01-08 13:30:00,41.28,41.31,41.1,41.13,205617.0,34.7947,34.82,34.643,34.6683,205617.0
2021-01-08 13:35:00,41.12,41.23,41.09,41.22,346042.0,34.6598,34.7526,34.6346,34.7441,346042.0
2021-01-08 13:40:00,41.22,41.22,41.12,41.2,399976.0,34.7441,34.7441,34.6598,34.7273,399976.0
2021-01-08 13:45:00,41.19,41.24,41.12,41.18,305301.0,34.7188,34.761,34.6598,34.7104,305301.0
2021-01-08 13:50:00,41.18,41.25,41.14,41.16,336268.0,34.7104,34.7694,34.6767,34.6936,336268.0
2021-01-08 13:55:00,41.15,41.22,41.1,41.18,248372.0,34.6851,34.7441,34.643,34.7104,248372.0
2021-01-08 14:00:00,41.18,41.34,41.17,41.29,283755.0,34.7104,34.8453,34.702,34.8031,283755.0
2021-01-08 14:05:00,41.29,41.39,41.27,41.37,500177.0,34.8031,34.8874,34.7863,34.8706,500177.0
2021-01-08 14:10:00,41.38,41.46,41.37,41.37,478256.0,34.879,34.9464,34.8706,34.8706,478256.0
2021-01-08 14:15:00,41.37,41.51,41.37,41.47,419266.0,34.8706,34.9886,34.8706,34.9549,419266.0
2021-01-08 14:20:00,41.47,41.49,41.41,41.44,175895.0,34.9549,34.9717,34.9043,34.9296,175895.0
2021-01-08 14:25:00,41.44,41.54,41.42,41.53,376427.0,34.9296,35.0139,34.9127,35.0054,376427.0
2021-01-08 14:30:00,41.53,41.63,41.51,41.57,239001.0,35.0054,35.0897,34.9886,35.0391,239001.0
2021-01-08 14:35:00,41.57,41.63,41.54,41.57,137998.0,35.0391,35.0897,35.0139,35.0391,137998.0
2021-01-08 14:40:00,41.57,41.57,41.43,41.44,219349.0,35.0391,35.0391,34.9211,34.9296,219349.0
2021-01-08 14:45:00,41.44,41.49,41.39,41.48,336284.0,34.9296,34.9717,34.8874,34.9633,336284.0
2021-01-08 14:50:00,41.48,41.57,41.45,41.46,312435.0,34.9633,35.0391,34.938,34.9464,312435.0
2021-01-08 14:55:00,41.46,41.54,41.46,41.52,168981.0,34.9464,35.0139,34.9464,34.997,168981.0
2021-01-08 15:00:00,41.53,41.63,41.52,41.6,322331.0,35.0054,35.0897,34.997,35.0644,322331.0
2021-01-08 15:05:00,41.6,41.68,41.58,41.67,208778.0,35.0644,35.1319,35.0476,35.1234,208778.0
2021-01-08 15:10:00,41.67,41.68,41.6,41.61,266781.0,35.1234,35.1319,35.0644,35.0729,266781.0
2021-01-08 15:15:00,41.61,41.64,41.56,41.6,190743.0,35.0729,35.0981,35.0307,35.0644,190743.0
2021-01-08 15:20:00,41.6,41.61,41.53,41.56,291218.0,35.0644,35.0729,35.0054,35.0307,291218.0
2021-01-08 15:25:00,41.56,41.59,41.5,41.58,351071.0,35.0307,35.056,34.9801,35.0476,351071.0
2021-01-08 15:30:00,41.58,41.6,41.52,41.59,335343.0,35.0476,35.0644,34.997,35.056,335343.0
2021-01-08 15:35:00,41.59,41.59,41.5,41.55,309423.0,35.056,35.056,34.9801,35.0223,309423.0
2021-01-08 15:40:00,41.55,41.58,41.48,41.51,334380.0,35.0223,35.0476,34.9633,34.9886,334380.0
2021-01-08 15:45:00,41.51,41.54,41.47,41.47,514041.0,34.9886,35.0139,34.9549,34.9549,514041.0
2021-01-08 15:50:00,41.47,41.5,41.4,41.43,582784.0,34.9549,34.9801,34.8959,34.9211,582784.0
2021-01-08 15:55:00,41.43,41.46,41.37,41.42,1147905.0,34.9211,34.9464,34.8706,34.9127,1147905.0
2021-01-11 09:30:00,40.57,41.03,40.29,40.99,1442043.0,34.1963,34.584,33.9602,34.5503,1442043.0
2021-01-11 09:35:00,40.98,41.05,40.81,40.92,834235.0,34.5418,34.6008,34.3985,34.4913,834235.0
2021-01-11 09:40:00,40.93,41.04,40.84,40.99,446720.0,34.4997,34.5924,34.4238,34.5503,446720.0
2021-01-11 09:45:00,40.98,41.18,40.95,41.07,253855.0,34.5418,34.7104,34.5166,34.6177,253855.0
2021-01-11 09:50:00,41.07,41.22,41.03,41.19,340786.0,34.6177,34.7441,34.584,34.7188,340786.0
2021-01-11 09:55:00,41.18,41.36,41.18,41.31,355841.0,34.7104,34.8621,34.7104,34.82,355841.0
2021-01-11 10:00:00,41.3,41.38,41.26,41.32,278635.0,34.8116,34.879,34.7778,34.8284,278635.0
2021-01-11 10:05:00,41.32,41.33,41.26,41.3,251005.0,34.8284,34.8369,34.7778,34.8116,251005.0
2021-01-11 10:10:00,41.3,41.42,41.28,41.3,162817.0,34.8116,34.9127,34.7947,34.8116,162817.0
2021-01-11 10:15:00,41.3,41.47,41.26,41.46,459806.0,34.8116,34.9549,34.7778,34.9464,459806.0
2021-01-11 10:20:00,41.48,41.5,41.27,41.28,248157.0,34.9633,34.9801,34.7863,34.7947,248157.0
2021-01-11 10:25:00,41.27,41.32,41.21,41.25,118355.0,34.7863,34.8284,34.7357,34.7694,118355.0
2021-01-11 10:30:00,41.25,41.28,41.19,41.27,203553.0,34.7694,34.7947,34.7188,34.7863,203553.0
2021-01-11 10:35:00,41.27,41.33,41.25,41.3,179307.0,34.7863,34.8369,34.7694,34.8116,179307.0
2021-01-11 10:40:00,41.31,41.42,41.29,41.35,178719.0,34.82,34.9127,34.8031,34.8537,178719.0
2021-01-11 10:45:00,41.34,41.4,41.3,41.32,186405.0,34.8453,34.8959,34.8116,34.8284,186405.0
2021-01-11 10:50:00,41.32,41.32,41.18,41.19,189811.0,34.8284,34.8284,34.7104,34.7188,189811.0
2021-01-11 10:55:00,41.19,41.31,41.14,41.31,118011.0,34.7188,34.82,34.6767,34.82,118011.0
2021-01-11 11:00:00,41.31,41.32,41.2,41.23,113323.0,34.82,34.8284,34.7273,34.7526,113323.0
2021-01-11 11:05:00,41.24,41.31,41.2,41.31,211005.0,34.761,34.82,34.7273,34.82,211005.0
2021-01-11 11:10:00,41.31,41.37,41.25,41.37,137003.0,34.82,34.8706,34.7694,34.8706,137003.0
2021-01-11 11:15:00,41.37,41.45,41.3,41.45,114570.0,34.8706,34.938,34.8116,34.938,114570.0
2021-01-11 11:20:00,41.45,41.64,41.44,41.6,540499.0,34.938,35.0981,34.9296,35.0644,540499.0
2021-01-11 11:25:00,41.6,41.68,41.54,41.64,240167.0,35.0644,35.1319,35.0139,35.0981,240167.0
2021-01-11 11:30:00,41.63,41.64,41.57,41.59,284966.0,35.0897,35.0981,35.0391,35.056,284966.0
2021-01-11 11:35:00,41.58,41.73,41.55,41.73,202761.0,35.0476,35.174,35.0223,35.174,202761.0
2021-01-11 11:40:00,41.73,41.81,41.71,41.8,150512.0,35.174,35.2414,35.1572,35.233,150512.0
2021-01-11 11:45:00,41.81,41.84,41.76,41.78,163568.0,35.2414,35.2667,35.1993,35.2162,163568.0
2021-01-11 11:50:00,41.79,41.9,41.76,41.86,125751.0,35.2246,35.3173,35.1993,35.2836,125751.0
2021-01-11 11:55:00,41.86,41.94,41.84,41.93,164019.0,35.2836,35.351,35.2667,35.3426,164019.0
2021-01-11 12:00:00,41.94,41.98,41.9,41.96,145457.0,35.351,35.3847,35.3173,35.3679,145457.0
2021-01-11 12:05:00,41.96,41.97,41.84,41.86,159993.0,35.3679,35.3763,35.2667,35.2836,159993.0
2021-01-11 12:10:00,41.86,41.96,41.85,41.87,154956.0,35.2836,35.3679,35.2752,35.292,154956.0
2021-01-11 12:15:00,41.87,41.9,41.8,41.82,338751.0,35.292,35.3173,35.233,35.2499,338751.0
2021-01-11 12:20:00,41.83,41.92,41.81,41.9,117567.0,35.2583,35.3342,35.2414,35.3173,117567.0
2021-01-11 12:25:00,41.89,41.94,41.88,41.91,137300.0,35.3089,35.351,35.3004,35.3257,137300.0
2021-01-11 12:30:00,41.92,41.99,41.92,41.96,222131.0,35.3342,35.3932,35.3342,35.3679,222131.0
2021-01-11 12:35:00,41.96,42.07,41.96,42.02,256749.0,35.3679,35.4606,35.3679,35.4184,256749.0
2021-01-11 12:40:00,42.02,42.05,41.95,42.03,140814.0,35.4184,35.4437,35.3594,35.4269,140814.0
2021-01-11 12:45:00,42.03,42.09,42.01,42.09,135687.0,35.4269,35.4775,35.41,35.4775,135687.0
2021-01-11 12:50:00,42.08,42.17,42.07,42.16,368144.0,35.469,35.5449,35.4606,35.5365,368144.0
2021-01-11 12:55:00,42.16,42.19,42.09,42.11,397550.0,35.5365,35.5617,35.4775,35.4943,397550.0
2021-01-11 13:00:00,42.11,42.21,42.1,42.19,262175.0,35.4943,35.5786,35.4859,35.5617,262175.0
2021-01-11 13:05:00,42.2,42.24,42.14,42.15,259640.0,35.5702,35.6039,35.5196,35.528,259640.0
2021-01-11 13:10:00,42.15,42.21,42.15,42.16,153865.0,35.528,35.5786,35.528,35.5365,153865.0
2021-01-11 13:15:00,42.15,42.15,42.09,42.15,181498.0,35.528,35.528,35.4775,35.528,181498.0
2021-01-11 13:20:00,42.14,42.16,42.08,42.11,239469.0,35.5196,35.5365,35.469,35.4943,239469.0
2021-01-11 13:25:00,42.11,42.11,42.02,42.07,153118.0,35.4943,35.4943,35.4184,35.4606,153118.0
2021-01-11 13:30:00,42.07,42.1,42.04,42.06,173277.0,35.4606,35.4859,35.4353,35.4522,173277.0
2021-01-11 13:35:00,42.06,42.1,42.03,42.09,190028.0,35.4522,35.4859,35.4269,35.4775,190028.0
2021-01-11 13:40:00,42.09,42.09,41.92,42.02,373898.0,35.4775,35.4775,35.3342,35.4184,373898.0
2021-01-11 13:45:00,42.02,42.04,41.97,42.02,161164.0,35.4184,35.4353,35.3763,35.4184,161164.0
2021-01-11 13:50:00,42.02,42.09,42.02,42.06,146340.0,35.4184,35.4775,35.4184,35.4522,146340.0
2021-01-11 13:55:00,42.06,42.09,41.99,42.0,253479.0,35.4522,35.4775,35.3932,35.4016,253479.0
2021-01-11 14:00:00,41.99,42.05,41.97,42.04,413362.0,35.3932,35.4437,35.3763,35.4353,413362.0
2021-01-11 14:05:00,42.03,42.12,42.0,42.11,159368.0,35.4269,35.5027,35.4016,35.4943,159368.0
2021-01-11 14:10:00,42.12,42.12,42.05,42.05,121821.0,35.5027,35.5027,35.4437,35.4437,121821.0
2021-01-11 14:15:00,42.05,42.08,41.97,41.98,177680.0,35.4437,35.469,35.3763,35.3847,177680.0
2021-01-11 14:20:00,41.98,41.99,41.88,41.98,235440.0,35.3847,35.3932,35.3004,35.3847,235440.0
2021-01-11 14:25:00,41.98,41.98,41.91,41.97,329701.0,35.3847,35.3847,35.3257,35.3763,329701.0
2021-01-11 14:30:00,41.96,41.99,41.92,41.94,205713.0,35.3679,35.3932,35.3342,35.351,205713.0
2021-01-11 14:35:00,41.94,42.0,41.93,42.0,156303.0,35.351,35.4016,35.3426,35.4016,156303.0
2021-01-11 14:40:00,42.0,42.03,41.96,41.97,160670.0,35.4016,35.4269,35.3679,35.3763,160670.0
2021-01-11 14:45:00,41.98,42.03,41.97,42.01,198521.0,35.3847,35.4269,35.3763,35.41,198521.0
2021-01-11 14:50:00,42.01,42.02,41.98,42.02,187808.0,35.41,35.4184,35.3847,35.4184,187808.0
2021-01-11 14:55:00,42.03,42.08,42.02,42.06,168563.0,35.4269,35.469,35.4184,35.4522,168563.0
2021-01-11 15:00:00,42.07,42.11,42.04,42.05,280569.0,35.4606,35.4943,35.4353,35.4437,280569.0
2021-01-11 15:05:00,42.05,42.07,41.99,42.0,217872.0,35.4437,35.4606,35.3932,35.4016,217872.0
2021-01-11 15:10:00,42.0,42.02,41.95,41.98,402116.0,35.4016,35.4184,35.3594,35.3847,402116.0
2021-01-11 15:15:00,41.98,42.01,41.89,41.94,362904.0,35.3847,35.41,35.3089,35.351,362904.0
2021-01-11 15:20:00,41.94,42.08,41.93,42.07,238000.0,35.351,35.469,35.3426,35.4606,238000.0
2021-01-11 15:25:00,42.08,42.14,42.07,42.11,242252.0,35.469,35.5196,35.4606,35.4943,242252.0
2021-01-11 15:30:00,42.12,42.16,42.1,42.12,322200.0,35.5027,35.5365,35.4859,35.5027,322200.0
2021-01-11 15:35:00,42.12,42.23,42.09,42.11,252048.0,35.5027,35.5955,35.4775,35.4943,252048.0
2021-01-11 15:40:00,42.1,42.12,42.03,42.05,240585.0,35.4859,35.5027,35.4269,35.4437,240585.0
2021-01-11 15:45:00,42.05,42.14,42.03,42.08,281402.0,35.4437,35.5196,35.4269,35.469,281402.0
2021-01-11 15:50:00,42.09,42.12,42.04,42.05,512723.0,35.4775,35.5027,35.4353,35.4437,512723.0
2021-01-11 15:55:00,42.05,42.09,41.96,42.08,937059.0,35.4437,35.4775,35.3679,35.469,937059.0
2021-01-12 09:30:00,42.6,42.67,42.41,42.61,1105773.0,35.9073,35.9663,35.7472,35.9158,1105773.0
2021-01-12 09:35:00,42.61,42.62,42.31,42.35,748910.0,35.9158,35.9242,35.6629,35.6966,748910.0
2021-01-12 09:40:00,42.36,42.74,42.26,42.55,833623.0,35.705,36.0253,35.6207,35.8652,833623.0
2021-01-12 09:45:00,42.55,42.72,42.54,42.7,460864.0,35.8652,36.0085,35.8568,35.9916,460864.0
2021-01-12 09:50:00,42.7,42.86,42.54,42.84,554373.0,35.9916,36.1265,35.8568,36.1096,554373.0
2021-01-12 09:55:00,42.84,43.04,42.83,43.03,621034.0,36.1096,36.2782,36.1012,36.2698,621034.0
2021-01-12 10:00:00,43.03,43.19,42.96,43.07,669952.0,36.2698,36.4046,36.2108,36.3035,669952.0
2021-01-12 10:05:00,43.08,43.2,43.02,43.18,429401.0,36.3119,36.4131,36.2613,36.3962,429401.0
2021-01-12 10:10:00,43.19,43.4,43.17,43.4,749048.0,36.4046,36.5816,36.3878,36.5816,749048.0
2021-01-12 10:15:00,43.4,43.42,43.31,43.34,638021.0,36.5816,36.5985,36.5058,36.5311,638021.0
2021-01-12 10:20:00,43.34,43.49,43.33,43.47,518462.0,36.5311,36.6575,36.5226,36.6406,518462.0
2021-01-12 10:25:00,43.47,43.5,43.33,43.38,485378.0,36.6406,36.6659,36.5226,36.5648,485378.0
2021-01-12 10:30:00,43.39,43.46,43.36,43.45,540500.0,36.5732,36.6322,36.5479,36.6238,540500.0
2021-01-12 10:35:00,43.45,43.45,43.37,43.39,467803.0,36.6238,36.6238,36.5564,36.5732,467803.0
2021-01-12 10:40:00,43.4,43.45,43.25,43.44,560396.0,36.5816,36.6238,36.4552,36.6154,560396.0
2021-01-12 10:45:00,43.43,43.56,43.41,43.43,474520.0,36.6069,36.7165,36.5901,36.6069,474520.0
2021-01-12 10:50:00,43.43,43.55,43.39,43.52,307929.0,36.6069,36.7081,36.5732,36.6828,307929.0
2021-01-12 10:55:00,43.52,43.64,43.52,43.58,576031.0,36.6828,36.7839,36.6828,36.7334,576031.0
2021-01-12 11:00:00,43.59,43.63,43.38,43.49,489634.0,36.7418,36.7755,36.5648,36.6575,489634.0
2021-01-12 11:05:00,43.49,43.53,43.31,43.43,665608.0,36.6575,36.6912,36.5058,36.6069,665608.0
2021-01-12 11:10:00,43.44,43.47,43.29,43.3,492557.0,36.6154,36.6406,36.4889,36.4974,492557.0
2021-01-12 11:15:00,43.31,43.35,43.24,43.33,417435.0,36.5058,36.5395,36.4468,36.5226,417435.0
2021-01-12 11:20:00,43.33,43.39,43.29,43.33,508061.0,36.5226,36.5732,36.4889,36.5226,508061.0
2021-01-12 11:25:00,43.33,43.35,43.25,43.25,305687.0,36.5226,36.5395,36.4552,36.4552,305687.0
2021-01-12 11:30:00,43.25,43.3,43.2,43.27,377262.0,36.4552,36.4974,36.4131,36.4721,377262.0
2021-01-12 11:35:00,43.28,43.31,43.24,43.29,300885.0,36.4805,36.5058,36.4468,36.4889,300885.0
2021-01-12 11:40:00,43.3,43.3,43.21,43.23,497982.0,36.4974,36.4974,36.4215,36.4384,497982.0
2021-01-12 11:45:00,43.23,43.51,43.23,43.5,474922.0,36.4384,36.6744,36.4384,36.6659,474922.0
2021-01-12 11:50:00,43.5,43.51,43.28,43.39,427227.0,36.6659,36.6744,36.4805,36.5732,427227.0
2021-01-12 11:55:00,43.39,43.51,43.38,43.48,307542.0,36.5732,36.6744,36.5648,36.6491,307542.0
2021-01-12 12:00:00,43.49,43.51,43.43,43.47,262121.0,36.6575,36.6744,36.6069,36.6406,262121.0
2021-01-12 12:05:00,43.46,43.47,43.28,43.34,376354.0,36.6322,36.6406,36.4805,36.5311,376354.0
2021-01-12 12:10:00,43.34,43.35,43.19,43.2,2212294.0,36.5311,36.5395,36.4046,36.4131,2212294.0
2021-01-12 12:15:00,43.2,43.34,43.12,43.33,655454.0,36.4131,36.5311,36.3456,36.5226,655454.0
2021-01-12 12:20:00,43.31,43.33,43.19,43.22,273546.0,36.5058,36.5226,36.4046,36.4299,273546.0
2021-01-12 12:25:00,43.22,43.3,43.18,43.3,189176.0,36.4299,36.4974,36.3962,36.4974,189176.0
2021-01-12 12:30:00,43.3,43.31,43.21,43.28,193371.0,36.4974,36.5058,36.4215,36.4805,193371.0
2021-01-12 12:35:00,43.28,43.39,43.27,43.35,224449.0,36.4805,36.5732,36.4721,36.5395,224449.0
2021-01-12 12:40:00,43.34,43.36,43.23,43.3,531934.0,36.5311,36.5479,36.4384,36.4974,531934.0
2021-01-12 12:45:00,43.3,43.33,43.22,43.26,225273.0,36.4974,36.5226,36.4299,36.4636,225273.0
2021-01-12 12:50:00,43.26,43.4,43.24,43.37,252200.0,36.4636,36.5816,36.4468,36.5564,252200.0
2021-01-12 12:55:00,43.37,43.38,43.32,43.36,143258.0,36.5564,36.5648,36.5142,36.5479,143258.0
2021-01-12 13:00:00,43.36,43.4,43.29,43.3,381704.0,36.5479,36.5816,36.4889,36.4974,381704.0
2021-01-12 13:05:00,43.3,43.35,43.26,43.33,326225.0,36.4974,36.5395,36.4636,36.5226,326225.0
2021-01-12 13:10:00,43.33,43.37,43.28,43.34,669189.0,36.5226,36.5564,36.4805,36.5311,669189.0
2021-01-12 13:15:00,43.34,43.35,43.26,43.3,241422.0,36.5311,36.5395,36.4636,36.4974,241422.0
2021-01-12 13:20:00,43.31,43.34,43.26,43.28,148697.0,36.5058,36.5311,36.4636,36.4805,148697.0
2021-01-12 13:25:00,43.28,43.37,43.26,43.34,308783.0,36.4805,36.5564,36.4636,36.5311,308783.0
2021-01-12 13:30:00,43.34,43.43,43.33,43.4,492108.0,36.5311,36.6069,36.5226,36.5816,492108.0
2021-01-12 13:35:00,43.4,43.44,43.32,43.36,388343.0,36.5816,36.6154,36.5142,36.5479,388343.0
2021-01-12 13:40:00,43.36,43.42,43.35,43.38,268216.0,36.5479,36.5985,36.5395,36.5648,268216.0
2021-01-12 13:45:00,43.38,43.43,43.35,43.39,226016.0,36.5648,36.6069,36.5395,36.5732,226016.0
2021-01-12 13:50:00,43.4,43.4,43.3,43.38,630147.0,36.5816,36.5816,36.4974,36.5648,630147.0
2021-01-12 13:55:00,43.38,43.4,43.32,43.32,209209.0,36.5648,36.5816,36.5142,36.5142,209209.0
2021-01-12 14:00:00,43.33,43.42,43.3,43.36,392552.0,36.5226,36.5985,36.4974,36.5479,392552.0
2021-01-12 14:05:00,43.37,43.37,43.3,43.33,413673.0,36.5564,36.5564,36.4974,36.5226,413673.0
2021-01-12 14:10:00,43.34,43.38,43.3,43.33,228540.0,36.5311,36.5648,36.4974,36.5226,228540.0
2021-01-12 14:15:00,43.33,43.42,43.32,43.38,365140.0,36.5226,36.5985,36.5142,36.5648,365140.0
2021-01-12 14:20:00,43.38,43.43,43.37,43.43,313213.0,36.5648,36.6069,36.5564,36.6069,313213.0
2021-01-12 14:25:00,43.44,43.47,43.41,43.45,357514.0,36.6154,36.6406,36.5901,36.6238,357514.0
2021-01-12 14:30:00,43.45,43.49,43.43,43.47,277400.0,36.6238,36.6575,36.6069,36.6406,277400.0
2021-01-12 14:35:00,43.47,43.47,43.41,43.43,269652.0,36.6406,36.6406,36.5901,36.6069,269652.0
2021-01-12 14:40:00,43.44,43.47,43.36,43.37,397961.0,36.6154,36.6406,36.5479,36.5564,397961.0
2021-01-12 14:45:00,43.37,43.43,43.32,43.39,276226.0,36.5564,36.6069,36.5142,36.5732,276226.0
2021-01-12 14:50:00,43.38,43.39,43.33,43.38,517348.0,36.5648,36.5732,36.5226,36.5648,517348.0
2021-01-12 14:55:00,43.38,43.42,43.37,43.38,230851.0,36.5648,36.5985,36.5564,36.5648,230851.0
2021-01-12 15:00:00,43.39,43.42,43.33,43.39,547689.0,36.5732,36.5985,36.5226,36.5732,547689.0
2021-01-12 15:05:00,43.39,43.42,43.35,43.41,228117.0,36.5732,36.5985,36.5395,36.5901,228117.0
2021-01-12 15:10:00,43.41,43.43,43.35,43.38,452471.0,36.5901,36.6069,36.5395,36.5648,452471.0
2021-01-12 15:15:00,43.38,43.43,43.37,43.42,555014.0,36.5648,36.6069,36.5564,36.5985,555014.0
2021-01-12 15:20:00,43.42,43.5,43.42,43.48,303512.0,36.5985,36.6659,36.5985,36.6491,303512.0
2021-01-12 15:25:00,43.48,43.52,43.46,43.48,256143.0,36.6491,36.6828,36.6322,36.6491,256143.0
2021-01-12 15:30:00,43.48,43.61,43.48,43.59,661897.0,36.6491,36.7587,36.6491,36.7418,661897.0
2021-01-12 15:35:00,43.58,43.67,43.54,43.66,548517.0,36.7334,36.8092,36.6996,36.8008,548517.0
2021-01-12 15:40:00,43.66,43.75,43.66,43.7,805882.0,36.8008,36.8767,36.8008,36.8345,805882.0
2021-01-12 15:45:00,43.71,43.77,43.68,43.73,1362334.0,36.8429,36.8935,36.8177,36.8598,1362334.0
2021-01-12 15:50:00,43.74,43.75,43.63,43.71,1305666.0,36.8682,36.8767,36.7755,36.8429,1305666.0
2021-01-12 15:55:00,43.71,43.71,43.56,43.57,2025356.0,36.8429,36.8429,36.7165,36.7249,2025356.0
2021-01-13 09:30:00,43.7,43.71,43.25,43.32,1337265.0,36.8345,36.8429,36.4552,36.5142,1337265.0
2021-01-13 09:35:00,43.3,43.39,43.14,43.36,730038.0,36.4974,36.5732,36.3625,36.5479,730038.0
2021-01-13 09:40:00,43.35,43.41,43.21,43.24,384342.0,36.5395,36.5901,36.4215,36.4468,384342.0
2021-01-13 09:45:00,43.24,43.32,43.18,43.21,636916.0,36.4468,36.5142,36.3962,36.4215,636916.0
2021-01-13 09:50:00,43.2,43.23,42.96,43.0,749845.0,36.4131,36.4384,36.2108,36.2445,749845.0
2021-01-13 09:55:00,42.99,43.11,42.96,43.1,380453.0,36.2361,36.3372,36.2108,36.3288,380453.0
2021-01-13 10:00:00,43.09,43.11,42.92,42.93,425713.0,36.3203,36.3372,36.1771,36.1855,425713.0
2021-01-13 10:05:00,42.92,43.14,42.87,43.13,431322.0,36.1771,36.3625,36.1349,36.3541,431322.0
2021-01-13 10:10:00,43.13,43.23,43.12,43.16,312967.0,36.3541,36.4384,36.3456,36.3793,312967.0
2021-01-13 10:15:00,43.17,43.34,43.15,43.33,215562.0,36.3878,36.5311,36.3709,36.5226,215562.0
2021-01-13 10:20:00,43.33,43.42,43.29,43.34,425911.0,36.5226,36.5985,36.4889,36.5311,425911.0
2021-01-13 10:25:00,43.34,43.38,43.3,43.32,311654.0,36.5311,36.5648,36.4974,36.5142,311654.0
2021-01-13 10:30:00,43.33,43.33,43.09,43.1,969510.0,36.5226,36.5226,36.3203,36.3288,969510.0
2021-01-13 10:35:00,43.09,43.26,43.09,43.24,526459.0,36.3203,36.4636,36.3203,36.4468,526459.0
2021-01-13 10:40:00,43.25,43.31,43.12,43.27,443221.0,36.4552,36.5058,36.3456,36.4721,443221.0
2021-01-13 10:45:00,43.26,43.26,43.07,43.13,156640.0,36.4636,36.4636,36.3035,36.3541,156640.0
2021-01-13 10:50:00,43.14,43.3,43.14,43.27,233467.0,36.3625,36.4974,36.3625,36.4721,233467.0
2021-01-13 10:55:00,43.27,43.27,43.17,43.24,227264.0,36.4721,36.4721,36.3878,36.4468,227264.0
2021-01-13 11:00:00,43.23,43.24,43.08,43.12,297958.0,36.4384,36.4468,36.3119,36.3456,297958.0
2021-01-13 11:05:00,43.11,43.18,43.07,43.1,194320.0,36.3372,36.3962,36.3035,36.3288,194320.0
2021-01-13 11:10:00,43.11,43.14,43.07,43.09,323396.0,36.3372,36.3625,36.3035,36.3203,323396.0
2021-01-13 11:15:00,43.1,43.12,43.0,43.1,314470.0,36.3288,36.3456,36.2445,36.3288,314470.0
2021-01-13 11:20:00,43.1,43.25,43.07,43.19,301099.0,36.3288,36.4552,36.3035,36.4046,301099.0
2021-01-13 11:25:00,43.19,43.27,43.16,43.27,244752.0,36.4046,36.4721,36.3793,36.4721,244752.0
2021-01-13 11:30:00,43.26,43.27,43.19,43.2,160946.0,36.4636,36.4721,36.4046,36.4131,160946.0
2021-01-13 11:35:00,43.19,43.2,43.05,43.07,326737.0,36.4046,36.4131,36.2866,36.3035,326737.0
2021-01-13 11:40:00,43.07,43.09,43.01,43.04,157263.0,36.3035,36.3203,36.2529,36.2782,157263.0
2021-01-13 11:45:00,43.04,43.07,43.01,43.02,270293.0,36.2782,36.3035,36.2529,36.2613,270293.0
2021-01-13 11:50:00,43.02,43.08,42.96,43.0,361320.0,36.2613,36.3119,36.2108,36.2445,361320.0
2021-01-13 11:55:00,43.01,43.04,42.98,43.02,226365.0,36.2529,36.2782,36.2276,36.2613,226365.0
2021-01-13 12:00:00,43.02,43.03,42.95,43.02,264127.0,36.2613,36.2698,36.2023,36.2613,264127.0
2021-01-13 12:05:00,43.01,43.07,42.99,43.01,280958.0,36.2529,36.3035,36.2361,36.2529,280958.0
2021-01-13 12:10:00,43.01,43.04,42.95,42.95,141756.0,36.2529,36.2782,36.2023,36.2023,141756.0
2021-01-13 12:15:00,42.95,43.01,42.93,42.98,293944.0,36.2023,36.2529,36.1855,36.2276,293944.0
2021-01-13 12:20:00,42.98,43.05,42.96,43.04,391800.0,36.2276,36.2866,36.2108,36.2782,391800.0
2021-01-13 12:25:00,43.04,43.14,43.03,43.13,230259.0,36.2782,36.3625,36.2698,36.3541,230259.0
2021-01-13 12:30:00,43.14,43.15,43.05,43.09,220295.0,36.3625,36.3709,36.2866,36.3203,220295.0
2021-01-13 12:35:00,43.08,43.15,43.07,43.15,196995.0,36.3119,36.3709,36.3035,36.3709,196995.0
2021-01-13 12:40:00,43.15,43.17,43.1,43.17,223841.0,36.3709,36.3878,36.3288,36.3878,223841.0
2021-01-13 12:45:00,43.17,43.24,43.15,43.22,186673.0,36.3878,36.4468,36.3709,36.4299,186673.0
2021-01-13 12:50:00,43.22,43.3,43.19,43.27,164414.0,36.4299,36.4974,36.4046,36.4721,164414.0
2021-01-13 12:55:00,43.27,43.32,43.24,43.24,167565.0,36.4721,36.5142,36.4468,36.4468,167565.0
2021-01-13 13:00:00,43.24,43.28,43.18,43.27,200797.0,36.4468,36.4805,36.3962,36.4721,200797.0
2021-01-13 13:05:00,43.28,43.29,43.22,43.25,253369.0,36.4805,36.4889,36.4299,36.4552,253369.0
2021-01-13 13:10:00,43.24,43.25,43.19,43.22,148407.0,36.4468,36.4552,36.4046,36.4299,148407.0
2021-01-13 13:15:00,43.22,43.27,43.19,43.25,237432.0,36.4299,36.4721,36.4046,36.4552,237432.0
2021-01-13 13:20:00,43.25,43.29,43.23,43.25,115453.0,36.4552,36.4889,36.4384,36.4552,115453.0
2021-01-13 13:25:00,43.25,43.29,43.21,43.24,104907.0,36.4552,36.4889,36.4215,36.4468,104907.0
2021-01-13 13:30:00,43.24,43.26,43.19,43.26,151272.0,36.4468,36.4636,36.4046,36.4636,151272.0
2021-01-13 13:35:00,43.27,43.3,43.23,43.28,213124.0,36.4721,36.4974,36.4384,36.4805,213124.0
2021-01-13 13:40:00,43.28,43.34,43.26,43.33,199840.0,36.4805,36.5311,36.4636,36.5226,199840.0
2021-01-13 13:45:00,43.32,43.35,43.3,43.31,106596.0,36.5142,36.5395,36.4974,36.5058,106596.0
2021-01-13 13:50:00,43.31,43.4,43.31,43.4,176391.0,36.5058,36.5816,36.5058,36.5816,176391.0
2021-01-13 13:55:00,43.4,43.46,43.37,43.43,181159.0,36.5816,36.6322,36.5564,36.6069,181159.0
2021-01-13 14:00:00,43.42,43.47,43.33,43.44,548712.0,36.5985,36.6406,36.5226,36.6154,548712.0
2021-01-13 14:05:00,43.43,43.48,43.38,43.47,168468.0,36.6069,36.6491,36.5648,36.6406,168468.0
2021-01-13 14:10:00,43.46,43.5,43.43,43.5,153463.0,36.6322,36.6659,36.6069,36.6659,153463.0
2021-01-13 14:15:00,43.5,43.53,43.48,43.51,145891.0,36.6659,36.6912,36.6491,36.6744,145891.0
2021-01-13 14:20:00,43.51,43.53,43.44,43.48,126685.0,36.6744,36.6912,36.6154,36.6491,126685.0
2021-01-13 14:25:00,43.47,43.5,43.41,43.44,162944.0,36.6406,36.6659,36.5901,36.6154,162944.0
2021-01-13 14:30:00,43.44,43.45,43.39,43.45,203667.0,36.6154,36.6238,36.5732,36.6238,203667.0
2021-01-13 14:35:00,43.45,43.46,43.41,43.41,219116.0,36.6238,36.6322,36.5901,36.5901,219116.0
2021-01-13 14:40:00,43.41,43.43,43.33,43.34,124254.0,36.5901,36.6069,36.5226,36.5311,124254.0
2021-01-13 14:45:00,43.33,43.44,43.33,43.44,307864.0,36.5226,36.6154,36.5226,36.6154,307864.0
2021-01-13 14:50:00,43.44,43.44,43.37,43.37,423796.0,36.6154,36.6154,36.5564,36.5564,423796.0
2021-01-13 14:55:00,43.38,43.4,43.33,43.36,265241.0,36.5648,36.5816,36.5226,36.5479,265241.0
2021-01-13 15:00:00,43.36,43.37,43.25,43.27,191340.0,36.5479,36.5564,36.4552,36.4721,191340.0
2021-01-13 15:05:00,43.27,43.31,43.22,43.23,151403.0,36.4721,36.5058,36.4299,36.4384,151403.0
2021-01-13 15:10:00,43.23,43.33,43.23,43.33,348428.0,36.4384,36.5226,36.4384,36.5226,348428.0
2021-01-13 15:15:00,43.32,43.37,43.3,43.34,545841.0,36.5142,36.5564,36.4974,36.5311,545841.0
2021-01-13 15:20:00,43.33,43.35,43.3,43.33,394182.0,36.5226,36.5395,36.4974,36.5226,394182.0
2021-01-13 15:25:00,43.33,43.33,43.21,43.22,248253.0,36.5226,36.5226,36.4215,36.4299,248253.0
2021-01-13 15:30:00,43.22,43.23,43.17,43.2,356474.0,36.4299,36.4384,36.3878,36.4131,356474.0
2021-01-13 15:35:00,43.19,43.2,43.11,43.14,292413.0,36.4046,36.4131,36.3372,36.3625,292413.0
2021-01-13 15:40:00,43.15,43.17,43.11,43.13,221147.0,36.3709,36.3878,36.3372,36.3541,221147.0
2021-01-13 15:45:00,43.13,43.18,43.12,43.18,247459.0,36.3541,36.3962,36.3456,36.3962,247459.0
2021-01-13 15:50:00,43.17,43.22,43.13,43.22,534758.0,36.3878,36.4299,36.3541,36.4299,534758.0
2021-01-13 15:55:00,43.22,43.29,43.2,43.2,839438.0,36.4299,36.4889,36.4131,36.4131,839438.0
2021-01-14 09:30:00,43.47,43.74,43.43,43.63,995196.0,36.6406,36.8682,36.6069,36.7755,995196.0
2021-01-14 09:35:00,43.63,43.89,43.54,43.85,759940.0,36.7755,36.9947,36.6996,36.9609,759940.0
2021-01-14 09:40:00,43.84,43.86,43.64,43.65,480729.0,36.9525,36.9694,36.7839,36.7924,480729.0
2021-01-14 09:45:00,43.65,43.74,43.59,43.72,386254.0,36.7924,36.8682,36.7418,36.8514,386254.0
2021-01-14 09:50:00,43.73,43.82,43.72,43.79,637849.0,36.8598,36.9357,36.8514,36.9104,637849.0
2021-01-14 09:55:00,43.79,43.97,43.78,43.93,444881.0,36.9104,37.0621,36.9019,37.0284,444881.0
2021-01-14 10:00:00,43.94,44.0,43.84,43.99,502309.0,37.0368,37.0874,36.9525,37.079,502309.0
2021-01-14 10:05:00,43.98,44.05,43.96,44.04,521507.0,37.0705,37.1295,37.0537,37.1211,521507.0
2021-01-14 10:10:00,44.04,44.12,43.96,44.1,586817.0,37.1211,37.1885,37.0537,37.1717,586817.0
2021-01-14 10:15:00,44.1,44.22,44.09,44.2,538516.0,37.1717,37.2728,37.1632,37.256,538516.0
2021-01-14 10:20:00,44.2,44.22,44.12,44.14,472024.0,37.256,37.2728,37.1885,37.2054,472024.0
2021-01-14 10:25:00,44.14,44.18,44.02,44.02,357742.0,37.2054,37.2391,37.1042,37.1042,357742.0
2021-01-14 10:30:00,44.02,44.21,44.01,44.14,686853.0,37.1042,37.2644,37.0958,37.2054,686853.0
2021-01-14 10:35:00,44.14,44.17,43.79,43.81,650877.0,37.2054,37.2307,36.9104,36.9272,650877.0
2021-01-14 10:40:00,43.81,44.02,43.8,43.92,317584.0,36.9272,37.1042,36.9188,37.0199,317584.0
2021-01-14 10:45:00,43.92,43.92,43.7,43.72,251659.0,37.0199,37.0199,36.8345,36.8514,251659.0
2021-01-14 10:50:00,43.72,43.84,43.7,43.84,212700.0,36.8514,36.9525,36.8345,36.9525,212700.0
2021-01-14 10:55:00,43.83,43.97,43.75,43.96,351247.0,36.9441,37.0621,36.8767,37.0537,351247.0
2021-01-14 11:00:00,43.97,44.08,43.96,44.04,255683.0,37.0621,37.1548,37.0537,37.1211,255683.0
2021-01-14 11:05:00,44.04,44.09,44.0,44.06,466207.0,37.1211,37.1632,37.0874,37.138,466207.0
2021-01-14 11:10:00,44.07,44.15,44.06,44.13,243083.0,37.1464,37.2138,37.138,37.197,243083.0
2021-01-14 11:15:00,44.13,44.25,44.13,44.21,365234.0,37.197,37.2981,37.197,37.2644,365234.0
2021-01-14 11:20:00,44.22,44.31,44.21,44.28,421874.0,37.2728,37.3487,37.2644,37.3234,421874.0
2021-01-14 11:25:00,44.28,44.39,44.22,44.35,343617.0,37.3234,37.4161,37.2728,37.3824,343617.0
2021-01-14 11:30:00,44.35,44.46,44.3,44.45,572855.0,37.3824,37.4751,37.3402,37.4667,572855.0
2021-01-14 11:35:00,44.45,44.47,44.28,44.29,266221.0,37.4667,37.4835,37.3234,37.3318,266221.0
2021-01-14 11:40:00,44.29,44.33,44.23,44.3,229653.0,37.3318,37.3655,37.2812,37.3402,229653.0
2021-01-14 11:45:00,44.31,44.31,44.22,44.24,143403.0,37.3487,37.3487,37.2728,37.2897,143403.0
2021-01-14 11:50:00,44.23,44.25,44.15,44.17,224568.0,37.2812,37.2981,37.2138,37.2307,224568.0
2021-01-14 11:55:00,44.18,44.28,44.17,44.26,355345.0,37.2391,37.3234,37.2307,37.3065,355345.0
2021-01-14 12:00:00,44.26,44.31,44.2,44.26,382566.0,37.3065,37.3487,37.256,37.3065,382566.0
2021-01-14 12:05:00,44.27,44.32,44.23,44.3,511550.0,37.315,37.3571,37.2812,37.3402,511550.0
2021-01-14 12:10:00,44.3,44.35,44.27,44.3,273920.0,37.3402,37.3824,37.315,37.3402,273920.0
2021-01-14 12:15:00,44.31,44.41,44.31,44.35,246456.0,37.3487,37.433,37.3487,37.3824,246456.0
2021-01-14 12:20:00,44.36,44.42,44.33,44.41,242646.0,37.3908,37.4414,37.3655,37.433,242646.0
2021-01-14 12:25:00,44.41,44.43,44.36,44.43,155981.0,37.433,37.4498,37.3908,37.4498,155981.0
2021-01-14 12:30:00,44.42,44.45,44.36,44.37,252644.0,37.4414,37.4667,37.3908,37.3993,252644.0
2021-01-14 12:35:00,44.38,44.51,44.35,44.5,390358.0,37.4077,37.5173,37.3824,37.5088,390358.0
2021-01-14 12:40:00,44.51,44.54,44.44,44.44,407910.0,37.5173,37.5425,37.4583,37.4583,407910.0
2021-01-14 12:45:00,44.45,44.45,44.32,44.39,676557.0,37.4667,37.4667,37.3571,37.4161,676557.0
2021-01-14 12:50:00,44.38,44.5,44.36,44.49,408330.0,37.4077,37.5088,37.3908,37.5004,408330.0
2021-01-14 12:55:00,44.49,44.57,44.47,44.56,238793.0,37.5004,37.5678,37.4835,37.5594,238793.0
2021-01-14 13:00:00,44.56,44.63,44.51,44.61,285618.0,37.5594,37.6184,37.5173,37.6015,285618.0
2021-01-14 13:05:00,44.61,44.67,44.56,44.64,214579.0,37.6015,37.6521,37.5594,37.6268,214579.0
2021-01-14 13:10:00,44.64,44.65,44.57,44.59,314992.0,37.6268,37.6353,37.5678,37.5847,314992.0
2021-01-14 13:15:00,44.59,44.63,44.56,44.56,265812.0,37.5847,37.6184,37.5594,37.5594,265812.0
2021-01-14 13:20:00,44.57,44.6,44.49,44.56,601659.0,37.5678,37.5931,37.5004,37.5594,601659.0
2021-01-14 13:25:00,44.56,44.57,44.48,44.55,204596.0,37.5594,37.5678,37.492,37.551,204596.0
2021-01-14 13:30:00,44.55,44.74,44.52,44.73,164759.0,37.551,37.7111,37.5257,37.7027,164759.0
2021-01-14 13:35:00,44.73,44.77,44.7,44.73,312517.0,37.7027,37.7364,37.6774,37.7027,312517.0
2021-01-14 13:40:00,44.73,44.77,44.71,44.76,199744.0,37.7027,37.7364,37.6858,37.728,199744.0
2021-01-14 13:45:00,44.77,44.79,44.75,44.78,740689.0,37.7364,37.7533,37.7196,37.7448,740689.0
2021-01-14 13:50:00,44.78,44.8,44.73,44.78,346452.0,37.7448,37.7617,37.7027,37.7448,346452.0
2021-01-14 13:55:00,44.79,44.82,44.74,44.76,209782.0,37.7533,37.7786,37.7111,37.728,209782.0
2021-01-14 14:00:00,44.76,44.88,44.76,44.88,245987.0,37.728,37.8291,37.728,37.8291,245987.0
2021-01-14 14:05:00,44.88,44.9,44.83,44.85,291023.0,37.8291,37.846,37.787,37.8038,291023.0
2021-01-14 14:10:00,44.84,44.96,44.83,44.94,211385.0,37.7954,37.8966,37.787,37.8797,211385.0
2021-01-14 14:15:00,44.94,45.0,44.82,44.83,481824.0,37.8797,37.9303,37.7786,37.787,481824.0
2021-01-14 14:20:00,44.83,44.88,44.75,44.86,201752.0,37.787,37.8291,37.7196,37.8123,201752.0
2021-01-14 14:25:00,44.86,44.88,44.79,44.86,447726.0,37.8123,37.8291,37.7533,37.8123,447726.0
2021-01-14 14:30:00,44.86,44.96,44.85,44.95,416757.0,37.8123,37.8966,37.8038,37.8881,416757.0
2021-01-14 14:35:00,44.95,45.0,44.94,44.98,715795.0,37.8881,37.9303,37.8797,37.9134,715795.0
2021-01-14 14:40:00,44.98,44.99,44.82,44.84,1230910.0,37.9134,37.9218,37.7786,37.7954,1230910.0
2021-01-14 14:45:00,44.84,44.86,44.71,44.73,525249.0,37.7954,37.8123,37.6858,37.7027,525249.0
2021-01-14 14:50:00,44.73,44.78,44.72,44.75,325662.0,37.7027,37.7448,37.6943,37.7196,325662.0
2021-01-14 14:55:00,44.75,44.88,44.7,44.83,419526.0,37.7196,37.8291,37.6774,37.787,419526.0
2021-01-14 15:00:00,44.83,44.91,44.8,44.85,513874.0,37.787,37.8544,37.7617,37.8038,513874.0
2021-01-14 15:05:00,44.85,44.86,44.74,44.76,447083.0,37.8038,37.8123,37.7111,37.728,447083.0
2021-01-14 15:10:00,44.76,44.77,44.63,44.7,432865.0,37.728,37.7364,37.6184,37.6774,432865.0
2021-01-14 15:15:00,44.69,44.73,44.53,44.56,802125.0,37.669,37.7027,37.5341,37.5594,802125.0
2021-01-14 15:20:00,44.55,44.7,44.55,44.66,652287.0,37.551,37.6774,37.551,37.6437,652287.0
2021-01-14 15:25:00,44.66,44.7,44.6,44.7,490583.0,37.6437,37.6774,37.5931,37.6774,490583.0
2021-01-14 15:30:00,44.7,44.78,44.65,44.69,678009.0,37.6774,37.7448,37.6353,37.669,678009.0
2021-01-14 15:35:00,44.7,44.71,44.63,44.69,640064.0,37.6774,37.6858,37.6184,37.669,640064.0
2021-01-14 15:40:00,44.68,44.69,44.55,44.61,521395.0,37.6605,37.669,37.551,37.6015,521395.0
2021-01-14 15:45:00,44.61,44.7,44.58,44.59,720108.0,37.6015,37.6774,37.5763,37.5847,720108.0
2021-01-14 15:50:00,44.6,44.64,44.48,44.53,896363.0,37.5931,37.6268,37.492,37.5341,896363.0
2021-01-14 15:55:00,44.53,44.57,44.48,44.51,2177869.0,37.5341,37.5678,37.492,37.5173,2177869.0
2021-01-15 09:30:00,43.66,43.7,43.4,43.53,1112984.0,36.8008,36.8345,36.5816,36.6912,1112984.0
2021-01-15 09:35:00,43.54,43.63,43.34,43.38,954919.0,36.6996,36.7755,36.5311,36.5648,954919.0
2021-01-15 09:40:00,43.38,43.45,43.26,43.45,853819.0,36.5648,36.6238,36.4636,36.6238,853819.0
2021-01-15 09:45:00,43.45,43.47,43.24,43.3,448337.0,36.6238,36.6406,36.4468,36.4974,448337.0
2021-01-15 09:50:00,43.3,43.37,43.23,43.34,336857.0,36.4974,36.5564,36.4384,36.5311,336857.0
2021-01-15 09:55:00,43.33,43.37,43.23,43.29,369053.0,36.5226,36.5564,36.4384,36.4889,369053.0
2021-01-15 10:00:00,43.29,43.3,42.9,42.91,785596.0,36.4889,36.4974,36.1602,36.1686,785596.0
2021-01-15 10:05:00,42.91,42.92,42.43,42.43,1244979.0,36.1686,36.1771,35.764,35.764,1244979.0
2021-01-15 10:10:00,42.44,42.79,42.4,42.7,1011032.0,35.7725,36.0675,35.7387,35.9916,1011032.0
2021-01-15 10:15:00,42.69,42.75,42.58,42.59,726353.0,35.9832,36.0338,35.8905,35.8989,726353.0
2021-01-15 10:20:00,42.59,42.63,42.33,42.35,810918.0,35.8989,35.9326,35.6797,35.6966,810918.0
2021-01-15 10:25:00,42.34,42.82,42.33,42.8,886549.0,35.6882,36.0928,35.6797,36.0759,886549.0
2021-01-15 10:30:00,42.8,43.04,42.72,43.0,1003600.0,36.0759,36.2782,36.0085,36.2445,1003600.0
2021-01-15 10:35:00,43.0,43.06,42.83,42.91,475263.0,36.2445,36.2951,36.1012,36.1686,475263.0
2021-01-15 10:40:00,42.91,43.08,42.85,43.08,363226.0,36.1686,36.3119,36.1181,36.3119,363226.0
2021-01-15 10:45:00,43.08,43.11,42.91,42.94,501826.0,36.3119,36.3372,36.1686,36.1939,501826.0
2021-01-15 10:50:00,42.95,43.1,42.92,43.0,563020.0,36.2023,36.3288,36.1771,36.2445,563020.0
2021-01-15 10:55:00,43.0,43.02,42.88,42.93,492752.0,36.2445,36.2613,36.1433,36.1855,492752.0
2021-01-15 11:00:00,42.93,42.93,42.84,42.9,292169.0,36.1855,36.1855,36.1096,36.1602,292169.0
2021-01-15 11:05:00,42.9,43.0,42.87,42.94,307551.0,36.1602,36.2445,36.1349,36.1939,307551.0
2021-01-15 11:10:00,42.95,43.02,42.86,42.96,310737.0,36.2023,36.2613,36.1265,36.2108,310737.0
2021-01-15 11:15:00,42.96,43.09,42.84,43.07,266631.0,36.2108,36.3203,36.1096,36.3035,266631.0
2021-01-15 11:20:00,43.07,43.13,43.01,43.01,266454.0,36.3035,36.3541,36.2529,36.2529,266454.0
2021-01-15 11:25:00,43.01,43.22,43.01,43.18,438639.0,36.2529,36.4299,36.2529,36.3962,438639.0
2021-01-15 11:30:00,43.18,43.32,43.17,43.26,322133.0,36.3962,36.5142,36.3878,36.4636,322133.0
2021-01-15 11:35:00,43.26,43.4,43.23,43.39,375437.0,36.4636,36.5816,36.4384,36.5732,375437.0
2021-01-15 11:40:00,43.39,43.39,43.24,43.29,305364.0,36.5732,36.5732,36.4468,36.4889,305364.0
2021-01-15 11:45:00,43.29,43.32,43.2,43.21,431925.0,36.4889,36.5142,36.4131,36.4215,431925.0
2021-01-15 11:50:00,43.2,43.22,43.15,43.19,205376.0,36.4131,36.4299,36.3709,36.4046,205376.0
2021-01-15 11:55:00,43.19,43.21,43.08,43.09,543095.0,36.4046,36.4215,36.3119,36.3203,543095.0
2021-01-15 12:00:00,43.08,43.1,43.04,43.08,146554.0,36.3119,36.3288,36.2782,36.3119,146554.0
2021-01-15 12:05:00,43.09,43.12,43.01,43.01,162221.0,36.3203,36.3456,36.2529,36.2529,162221.0
2021-01-15 12:10:00,43.01,43.06,42.99,43.04,167413.0,36.2529,36.2951,36.2361,36.2782,167413.0
2021-01-15 12:15:00,43.05,43.19,43.04,43.15,263332.0,36.2866,36.4046,36.2782,36.3709,263332.0
2021-01-15 12:20:00,43.15,43.16,43.06,43.1,145618.0,36.3709,36.3793,36.2951,36.3288,145618.0
2021-01-15 12:25:00,43.1,43.12,43.08,43.1,120869.0,36.3288,36.3456,36.3119,36.3288,120869.0
2021-01-15 12:30:00,43.11,43.16,43.09,43.13,140319.0,36.3372,36.3793,36.3203,36.3541,140319.0
2021-01-15 12:35:00,43.12,43.18,43.1,43.18,222251.0,36.3456,36.3962,36.3288,36.3962,222251.0
2021-01-15 12:40:00,43.17,43.23,43.14,43.16,307689.0,36.3878,36.4384,36.3625,36.3793,307689.0
2021-01-15 12:45:00,43.17,43.25,43.11,43.21,138373.0,36.3878,36.4552,36.3372,36.4215,138373.0
2021-01-15 12:50:00,43.21,43.34,43.19,43.32,309492.0,36.4215,36.5311,36.4046,36.5142,309492.0
2021-01-15 12:55:00,43.32,43.38,43.28,43.38,224403.0,36.5142,36.5648,36.4805,36.5648,224403.0
2021-01-15 13:00:00,43.38,43.46,43.29,43.29,689236.0,36.5648,36.6322,36.4889,36.4889,689236.0
2021-01-15 13:05:00,43.3,43.35,43.27,43.3,365404.0,36.4974,36.5395,36.4721,36.4974,365404.0
2021-01-15 13:10:00,43.31,43.33,43.26,43.28,240893.0,36.5058,36.5226,36.4636,36.4805,240893.0
2021-01-15 13:15:00,43.28,43.42,43.22,43.33,339028.0,36.4805,36.5985,36.4299,36.5226,339028.0
2021-01-15 13:20:00,43.31,43.32,43.22,43.23,138305.0,36.5058,36.5142,36.4299,36.4384,138305.0
2021-01-15 13:25:00,43.23,43.24,43.14,43.17,249141.0,36.4384,36.4468,36.3625,36.3878,249141.0
2021-01-15 13:30:00,43.18,43.25,43.16,43.23,134191.0,36.3962,36.4552,36.3793,36.4384,134191.0
2021-01-15 13:35:00,43.22,43.23,43.15,43.2,169184.0,36.4299,36.4384,36.3709,36.4131,169184.0
2021-01-15 13:40:00,43.2,43.28,43.18,43.21,173203.0,36.4131,36.4805,36.3962,36.4215,173203.0
2021-01-15 13:45:00,43.21,43.23,43.12,43.12,179072.0,36.4215,36.4384,36.3456,36.3456,179072.0
2021-01-15 13:50:00,43.11,43.13,43.06,43.07,322800.0,36.3372,36.3541,36.2951,36.3035,322800.0
2021-01-15 13:55:00,43.07,43.13,43.0,43.13,208177.0,36.3035,36.3541,36.2445,36.3541,208177.0
2021-01-15 14:00:00,43.13,43.14,43.01,43.05,335654.0,36.3541,36.3625,36.2529,36.2866,335654.0
2021-01-15 14:05:00,43.05,43.1,43.01,43.01,208518.0,36.2866,36.3288,36.2529,36.2529,208518.0
2021-01-15 14:10:00,43.01,43.02,42.91,42.95,276015.0,36.2529,36.2613,36.1686,36.2023,276015.0
2021-01-15 14:15:00,42.96,42.97,42.84,42.85,200677.0,36.2108,36.2192,36.1096,36.1181,200677.0
2021-01-15 14:20:00,42.84,42.9,42.83,42.84,293358.0,36.1096,36.1602,36.1012,36.1096,293358.0
2021-01-15 14:25:00,42.83,42.88,42.8,42.84,169682.0,36.1012,36.1433,36.0759,36.1096,169682.0
2021-01-15 14:30:00,42.85,43.01,42.85,42.99,318920.0,36.1181,36.2529,36.1181,36.2361,318920.0
2021-01-15 14:35:00,43.0,43.03,42.92,42.92,264272.0,36.2445,36.2698,36.1771,36.1771,264272.0
2021-01-15 14:40:00,42.93,42.99,42.85,42.96,562642.0,36.1855,36.2361,36.1181,36.2108,562642.0
2021-01-15 14:45:00,42.96,43.03,42.93,43.03,547907.0,36.2108,36.2698,36.1855,36.2698,547907.0
2021-01-15 14:50:00,43.03,43.05,42.96,42.98,250133.0,36.2698,36.2866,36.2108,36.2276,250133.0
2021-01-15 14:55:00,42.98,42.99,42.9,42.93,261089.0,36.2276,36.2361,36.1602,36.1855,261089.0
2021-01-15 15:00:00,42.94,42.98,42.87,42.88,300783.0,36.1939,36.2276,36.1349,36.1433,300783.0
2021-01-15 15:05:00,42.88,42.9,42.81,42.82,568228.0,36.1433,36.1602,36.0843,36.0928,568228.0
2021-01-15 15:10:00,42.82,42.95,42.81,42.89,455714.0,36.0928,36.2023,36.0843,36.1518,455714.0
2021-01-15 15:15:00,42.9,42.93,42.87,42.89,571006.0,36.1602,36.1855,36.1349,36.1518,571006.0
2021-01-15 15:20:00,42.89,42.92,42.84,42.88,1003652.0,36.1518,36.1771,36.1096,36.1433,1003652.0
2021-01-15 15:25:00,42.87,42.95,42.86,42.91,373375.0,36.1349,36.2023,36.1265,36.1686,373375.0
2021-01-15 15:30:00,42.91,42.91,42.76,42.79,926792.0,36.1686,36.1686,36.0422,36.0675,926792.0
2021-01-15 15:35:00,42.78,42.8,42.68,42.68,672383.0,36.059,36.0759,35.9748,35.9748,672383.0
2021-01-15 15:40:00,42.69,42.82,42.68,42.69,828091.0,35.9832,36.0928,35.9748,35.9832,828091.0
2021-01-15 15:45:00,42.68,42.71,42.62,42.64,1493748.0,35.9748,36.0,35.9242,35.941,1493748.0
2021-01-15 15:50:00,42.65,42.77,42.6,42.75,2229815.0,35.9495,36.0506,35.9073,36.0338,2229815.0
2021-01-15 15:55:00,42.75,42.82,42.71,42.74,3367363.0,36.0338,36.0928,36.0,36.0253,3367363.0
2021-01-19 09:30:00,43.27,43.37,43.13,43.33,1360864.0,36.4721,36.5564,36.3541,36.5226,1360864.0
2021-01-19 09:35:00,43.34,43.51,43.31,43.48,947710.0,36.5311,36.6744,36.5058,36.6491,947710.0
2021-01-19 09:40:00,43.48,43.51,43.27,43.43,512506.0,36.6491,36.6744,36.4721,36.6069,512506.0
2021-01-19 09:45:00,43.42,43.61,43.39,43.53,806855.0,36.5985,36.7587,36.5732,36.6912,806855.0
2021-01-19 09:50:00,43.53,43.57,43.41,43.46,785707.0,36.6912,36.7249,36.5901,36.6322,785707.0
2021-01-19 09:55:00,43.45,43.56,43.39,43.55,749769.0,36.6238,36.7165,36.5732,36.7081,749769.0
2021-01-19 10:00:00,43.55,43.7,43.45,43.57,390748.0,36.7081,36.8345,36.6238,36.7249,390748.0
2021-01-19 10:05:00,43.56,43.64,43.47,43.51,275635.0,36.7165,36.7839,36.6406,36.6744,275635.0
2021-01-19 10:10:00,43.51,43.53,43.35,43.41,212668.0,36.6744,36.6912,36.5395,36.5901,212668.0
2021-01-19 10:15:00,43.41,43.43,43.24,43.34,391623.0,36.5901,36.6069,36.4468,36.5311,391623.0
2021-01-19 10:20:00,43.33,43.42,43.24,43.39,351040.0,36.5226,36.5985,36.4468,36.5732,351040.0
2021-01-19 10:25:00,43.4,43.47,43.35,43.47,552989.0,36.5816,36.6406,36.5395,36.6406,552989.0
2021-01-19 10:30:00,43.46,43.63,43.42,43.61,394047.0,36.6322,36.7755,36.5985,36.7587,394047.0
2021-01-19 10:35:00,43.62,43.76,43.61,43.72,334537.0,36.7671,36.8851,36.7587,36.8514,334537.0
2021-01-19 10:40:00,43.72,43.83,43.71,43.82,370038.0,36.8514,36.9441,36.8429,36.9357,370038.0
2021-01-19 10:45:00,43.82,43.88,43.76,43.82,270021.0,36.9357,36.9862,36.8851,36.9357,270021.0
2021-01-19 10:50:00,43.82,43.91,43.8,43.81,294553.0,36.9357,37.0115,36.9188,36.9272,294553.0
2021-01-19 10:55:00,43.81,43.86,43.64,43.66,268652.0,36.9272,36.9694,36.7839,36.8008,268652.0
2021-01-19 11:00:00,43.66,43.78,43.65,43.77,297187.0,36.8008,36.9019,36.7924,36.8935,297187.0
2021-01-19 11:05:00,43.78,43.79,43.62,43.68,333945.0,36.9019,36.9104,36.7671,36.8177,333945.0
2021-01-19 11:10:00,43.68,43.74,43.64,43.73,260390.0,36.8177,36.8682,36.7839,36.8598,260390.0
2021-01-19 11:15:00,43.73,43.76,43.59,43.62,277984.0,36.8598,36.8851,36.7418,36.7671,277984.0
2021-01-19 11:20:00,43.62,43.79,43.61,43.7,261465.0,36.7671,36.9104,36.7587,36.8345,261465.0
2021-01-19 11:25:00,43.7,43.78,43.65,43.73,239677.0,36.8345,36.9019,36.7924,36.8598,239677.0
2021-01-19 11:30:00,43.72,43.75,43.57,43.65,235237.0,36.8514,36.8767,36.7249,36.7924,235237.0
2021-01-19 11:35:00,43.66,43.76,43.63,43.75,352670.0,36.8008,36.8851,36.7755,36.8767,352670.0
2021-01-19 11:40:00,43.75,43.85,43.75,43.8,251911.0,36.8767,36.9609,36.8767,36.9188,251911.0
2021-01-19 11:45:00,43.81,43.82,43.7,43.77,225881.0,36.9272,36.9357,36.8345,36.8935,225881.0
2021-01-19 11:50:00,43.78,43.81,43.71,43.72,129850.0,36.9019,36.9272,36.8429,36.8514,129850.0
2021-01-19 11:55:00,43.72,43.79,43.69,43.7,228295.0,36.8514,36.9104,36.8261,36.8345,228295.0
2021-01-19 12:00:00,43.7,43.75,43.61,43.63,215600.0,36.8345,36.8767,36.7587,36.7755,215600.0
2021-01-19 12:05:00,43.63,43.66,43.58,43.58,175668.0,36.7755,36.8008,36.7334,36.7334,175668.0
2021-01-19 12:10:00,43.58,43.63,43.54,43.58,177991.0,36.7334,36.7755,36.6996,36.7334,177991.0
2021-01-19 12:15:00,43.58,43.59,43.52,43.53,191034.0,36.7334,36.7418,36.6828,36.6912,191034.0
2021-01-19 12:20:00,43.53,43.54,43.44,43.47,180218.0,36.6912,36.6996,36.6154,36.6406,180218.0
2021-01-19 12:25:00,43.48,43.5,43.43,43.5,132847.0,36.6491,36.6659,36.6069,36.6659,132847.0
2021-01-19 12:30:00,43.5,43.55,43.45,43.51,201614.0,36.6659,36.7081,36.6238,36.6744,201614.0
2021-01-19 12:35:00,43.51,43.52,43.43,43.44,176078.0,36.6744,36.6828,36.6069,36.6154,176078.0
2021-01-19 12:40:00,43.44,43.53,43.44,43.53,199074.0,36.6154,36.6912,36.6154,36.6912,199074.0
2021-01-19 12:45:00,43.53,43.55,43.46,43.49,222582.0,36.6912,36.7081,36.6322,36.6575,222582.0
2021-01-19 12:50:00,43.49,43.53,43.47,43.51,124819.0,36.6575,36.6912,36.6406,36.6744,124819.0
2021-01-19 12:55:00,43.51,43.57,43.5,43.56,207441.0,36.6744,36.7249,36.6659,36.7165,207441.0
2021-01-19 13:00:00,43.57,43.64,43.55,43.63,278220.0,36.7249,36.7839,36.7081,36.7755,278220.0
2021-01-19 13:05:00,43.63,43.64,43.58,43.62,175873.0,36.7755,36.7839,36.7334,36.7671,175873.0
2021-01-19 13:10:00,43.62,43.66,43.54,43.54,215152.0,36.7671,36.8008,36.6996,36.6996,215152.0
2021-01-19 13:15:00,43.55,43.6,43.53,43.56,237326.0,36.7081,36.7502,36.6912,36.7165,237326.0
2021-01-19 13:20:00,43.55,43.57,43.5,43.57,316904.0,36.7081,36.7249,36.6659,36.7249,316904.0
2021-01-19 13:25:00,43.57,43.6,43.54,43.58,109919.0,36.7249,36.7502,36.6996,36.7334,109919.0
2021-01-19 13:30:00,43.58,43.62,43.55,43.59,176457.0,36.7334,36.7671,36.7081,36.7418,176457.0
2021-01-19 13:35:00,43.6,43.66,43.6,43.65,130810.0,36.7502,36.8008,36.7502,36.7924,130810.0
2021-01-19 13:40:00,43.65,43.68,43.59,43.64,128102.0,36.7924,36.8177,36.7418,36.7839,128102.0
2021-01-19 13:45:00,43.64,43.71,43.63,43.71,270270.0,36.7839,36.8429,36.7755,36.8429,270270.0
2021-01-19 13:50:00,43.71,43.76,43.7,43.75,420985.0,36.8429,36.8851,36.8345,36.8767,420985.0
2021-01-19 13:55:00,43.76,43.78,43.7,43.71,346329.0,36.8851,36.9019,36.8345,36.8429,346329.0
2021-01-19 14:00:00,43.71,43.75,43.67,43.74,190682.0,36.8429,36.8767,36.8092,36.8682,190682.0
2021-01-19 14:05:00,43.74,43.79,43.74,43.78,181526.0,36.8682,36.9104,36.8682,36.9019,181526.0
2021-01-19 14:10:00,43.77,43.9,43.76,43.87,198577.0,36.8935,37.0031,36.8851,36.9778,198577.0
2021-01-19 14:15:00,43.88,43.89,43.84,43.86,188089.0,36.9862,36.9947,36.9525,36.9694,188089.0
2021-01-19 14:20:00,43.87,43.89,43.79,43.82,160297.0,36.9778,36.9947,36.9104,36.9357,160297.0
2021-01-19 14:25:00,43.82,43.83,43.73,43.76,184882.0,36.9357,36.9441,36.8598,36.8851,184882.0
2021-01-19 14:30:00,43.77,43.82,43.73,43.81,231032.0,36.8935,36.9357,36.8598,36.9272,231032.0
2021-01-19 14:35:00,43.81,43.85,43.78,43.81,122417.0,36.9272,36.9609,36.9019,36.9272,122417.0
2021-01-19 14:40:00,43.81,43.83,43.78,43.82,136966.0,36.9272,36.9441,36.9019,36.9357,136966.0
2021-01-19 14:45:00,43.82,43.83,43.77,43.83,180568.0,36.9357,36.9441,36.8935,36.9441,180568.0
2021-01-19 14:50:00,43.82,43.84,43.74,43.79,261160.0,36.9357,36.9525,36.8682,36.9104,261160.0
2021-01-19 14:55:00,43.79,43.81,43.75,43.81,142069.0,36.9104,36.9272,36.8767,36.9272,142069.0
2021-01-19 15:00:00,43.82,43.86,43.78,43.86,246648.0,36.9357,36.9694,36.9019,36.9694,246648.0
2021-01-19 15:05:00,43.86,43.9,43.82,43.84,328044.0,36.9694,37.0031,36.9357,36.9525,328044.0
2021-01-19 15:10:00,43.84,43.86,43.77,43.79,263126.0,36.9525,36.9694,36.8935,36.9104,263126.0
2021-01-19 15:15:00,43.78,43.79,43.71,43.75,260590.0,36.9019,36.9104,36.8429,36.8767,260590.0
2021-01-19 15:20:00,43.75,43.79,43.73,43.77,344190.0,36.8767,36.9104,36.8598,36.8935,344190.0
2021-01-19 15:25:00,43.77,43.81,43.75,43.8,209940.0,36.8935,36.9272,36.8767,36.9188,209940.0
2021-01-19 15:30:00,43.8,43.83,43.76,43.77,217432.0,36.9188,36.9441,36.8851,36.8935,217432.0
2021-01-19 15:35:00,43.77,43.78,43.68,43.69,269543.0,36.8935,36.9019,36.8177,36.8261,269543.0
2021-01-19 15:40:00,43.69,43.69,43.64,43.68,342016.0,36.8261,36.8261,36.7839,36.8177,342016.0
2021-01-19 15:45:00,43.67,43.72,43.65,43.67,335192.0,36.8092,36.8514,36.7924,36.8092,335192.0
2021-01-19 15:50:00,43.67,43.71,43.65,43.67,752327.0,36.8092,36.8429,36.7924,36.8092,752327.0
2021-01-19 15:55:00,43.68,43.68,43.58,43.61,1109194.0,36.8177,36.8177,36.7334,36.7587,1109194.0
2021-01-20 09:30:00,43.97,44.09,43.77,43.85,1374190.0,37.0621,37.1632,36.8935,36.9609,1374190.0
2021-01-20 09:35:00,43.84,43.92,43.69,43.73,784074.0,36.9525,37.0199,36.8261,36.8598,784074.0
2021-01-20 09:40:00,43.72,43.74,43.58,43.65,461354.0,36.8514,36.8682,36.7334,36.7924,461354.0
2021-01-20 09:45:00,43.66,43.75,43.6,43.71,321460.0,36.8008,36.8767,36.7502,36.8429,321460.0
2021-01-20 09:50:00,43.7,43.7,43.5,43.57,500547.0,36.8345,36.8345,36.6659,36.7249,500547.0
2021-01-20 09:55:00,43.57,43.84,43.56,43.84,372219.0,36.7249,36.9525,36.7165,36.9525,372219.0
2021-01-20 10:00:00,43.83,43.9,43.76,43.85,348711.0,36.9441,37.0031,36.8851,36.9609,348711.0
2021-01-20 10:05:00,43.84,44.02,43.84,43.95,329707.0,36.9525,37.1042,36.9525,37.0452,329707.0
2021-01-20 10:10:00,43.95,43.97,43.81,43.92,549209.0,37.0452,37.0621,36.9272,37.0199,549209.0
2021-01-20 10:15:00,43.92,44.0,43.83,43.84,822896.0,37.0199,37.0874,36.9441,36.9525,822896.0
2021-01-20 10:20:00,43.85,43.9,43.77,43.88,610602.0,36.9609,37.0031,36.8935,36.9862,610602.0
2021-01-20 10:25:00,43.88,43.9,43.81,43.89,378766.0,36.9862,37.0031,36.9272,36.9947,378766.0
2021-01-20 10:30:00,43.9,43.96,43.86,43.91,502317.0,37.0031,37.0537,36.9694,37.0115,502317.0
2021-01-20 10:35:00,43.92,43.92,43.72,43.81,221864.0,37.0199,37.0199,36.8514,36.9272,221864.0
2021-01-20 10:40:00,43.81,43.85,43.71,43.75,183214.0,36.9272,36.9609,36.8429,36.8767,183214.0
2021-01-20 10:45:00,43.76,43.76,43.6,43.61,437980.0,36.8851,36.8851,36.7502,36.7587,437980.0
2021-01-20 10:50:00,43.6,43.62,43.53,43.58,448055.0,36.7502,36.7671,36.6912,36.7334,448055.0
2021-01-20 10:55:00,43.58,43.59,43.47,43.59,360506.0,36.7334,36.7418,36.6406,36.7418,360506.0
2021-01-20 11:00:00,43.59,43.59,43.49,43.51,308427.0,36.7418,36.7418,36.6575,36.6744,308427.0
2021-01-20 11:05:00,43.51,43.51,43.34,43.35,575729.0,36.6744,36.6744,36.5311,36.5395,575729.0
2021-01-20 11:10:00,43.35,43.45,43.34,43.41,274961.0,36.5395,36.6238,36.5311,36.5901,274961.0
2021-01-20 11:15:00,43.42,43.5,43.39,43.48,206947.0,36.5985,36.6659,36.5732,36.6491,206947.0
2021-01-20 11:20:00,43.49,43.52,43.43,43.46,246522.0,36.6575,36.6828,36.6069,36.6322,246522.0
2021-01-20 11:25:00,43.46,43.56,43.43,43.53,207979.0,36.6322,36.7165,36.6069,36.6912,207979.0
2021-01-20 11:30:00,43.53,43.64,43.51,43.62,182918.0,36.6912,36.7839,36.6744,36.7671,182918.0
2021-01-20 11:35:00,43.62,43.66,43.58,43.63,365235.0,36.7671,36.8008,36.7334,36.7755,365235.0
2021-01-20 11:40:00,43.63,43.63,43.55,43.62,189895.0,36.7755,36.7755,36.7081,36.7671,189895.0
2021-01-20 11:45:00,43.62,43.62,43.55,43.58,161530.0,36.7671,36.7671,36.7081,36.7334,161530.0
2021-01-20 11:50:00,43.58,43.64,43.56,43.58,170924.0,36.7334,36.7839,36.7165,36.7334,170924.0
2021-01-20 11:55:00,43.59,43.59,43.5,43.53,202528.0,36.7418,36.7418,36.6659,36.6912,202528.0
2021-01-20 12:00:00,43.53,43.65,43.53,43.63,231396.0,36.6912,36.7924,36.6912,36.7755,231396.0
2021-01-20 12:05:00,43.63,43.72,43.62,43.7,180756.0,36.7755,36.8514,36.7671,36.8345,180756.0
2021-01-20 12:10:00,43.7,43.76,43.67,43.71,180748.0,36.8345,36.8851,36.8092,36.8429,180748.0
2021-01-20 12:15:00,43.72,43.72,43.64,43.65,113788.0,36.8514,36.8514,36.7839,36.7924,113788.0
2021-01-20 12:20:00,43.66,43.69,43.62,43.68,119999.0,36.8008,36.8261,36.7671,36.8177,119999.0
2021-01-20 12:25:00,43.67,43.7,43.64,43.66,137838.0,36.8092,36.8345,36.7839,36.8008,137838.0
2021-01-20 12:30:00,43.66,43.67,43.58,43.61,102071.0,36.8008,36.8092,36.7334,36.7587,102071.0
2021-01-20 12:35:00,43.61,43.62,43.55,43.57,134980.0,36.7587,36.7671,36.7081,36.7249,134980.0
2021-01-20 12:40:00,43.57,43.66,43.56,43.65,407447.0,36.7249,36.8008,36.7165,36.7924,407447.0
2021-01-20 12:45:00,43.65,43.74,43.64,43.71,125401.0,36.7924,36.8682,36.7839,36.8429,125401.0
2021-01-20 12:50:00,43.71,43.73,43.62,43.69,141166.0,36.8429,36.8598,36.7671,36.8261,141166.0
2021-01-20 12:55:00,43.69,43.76,43.68,43.73,221947.0,36.8261,36.8851,36.8177,36.8598,221947.0
2021-01-20 13:00:00,43.72,43.76,43.71,43.73,140391.0,36.8514,36.8851,36.8429,36.8598,140391.0
2021-01-20 13:05:00,43.73,43.78,43.7,43.75,104252.0,36.8598,36.9019,36.8345,36.8767,104252.0
2021-01-20 13:10:00,43.75,43.77,43.73,43.74,116590.0,36.8767,36.8935,36.8598,36.8682,116590.0
2021-01-20 13:15:00,43.74,43.83,43.74,43.83,62987.0,36.8682,36.9441,36.8682,36.9441,62987.0
2021-01-20 13:20:00,43.83,43.84,43.78,43.8,124589.0,36.9441,36.9525,36.9019,36.9188,124589.0
2021-01-20 13:25:00,43.81,43.88,43.81,43.84,187910.0,36.9272,36.9862,36.9272,36.9525,187910.0
2021-01-20 13:30:00,43.84,43.88,43.84,43.86,311500.0,36.9525,36.9862,36.9525,36.9694,311500.0
2021-01-20 13:35:00,43.86,43.89,43.82,43.87,165609.0,36.9694,36.9947,36.9357,36.9778,165609.0
2021-01-20 13:40:00,43.87,43.9,43.87,43.89,241051.0,36.9778,37.0031,36.9778,36.9947,241051.0
2021-01-20 13:45:00,43.89,43.92,43.86,43.88,403525.0,36.9947,37.0199,36.9694,36.9862,403525.0
2021-01-20 13:50:00,43.88,43.92,43.83,43.84,317889.0,36.9862,37.0199,36.9441,36.9525,317889.0
2021-01-20 13:55:00,43.84,43.86,43.8,43.8,248509.0,36.9525,36.9694,36.9188,36.9188,248509.0
2021-01-20 14:00:00,43.8,43.82,43.74,43.75,149842.0,36.9188,36.9357,36.8682,36.8767,149842.0
2021-01-20 14:05:00,43.76,43.77,43.71,43.77,101882.0,36.8851,36.8935,36.8429,36.8935,101882.0
2021-01-20 14:10:00,43.76,43.77,43.65,43.69,167146.0,36.8851,36.8935,36.7924,36.8261,167146.0
2021-01-20 14:15:00,43.7,43.75,43.69,43.7,154999.0,36.8345,36.8767,36.8261,36.8345,154999.0
2021-01-20 14:20:00,43.7,43.72,43.68,43.72,158494.0,36.8345,36.8514,36.8177,36.8514,158494.0
2021-01-20 14:25:00,43.72,43.73,43.67,43.71,101106.0,36.8514,36.8598,36.8092,36.8429,101106.0
2021-01-20 14:30:00,43.71,43.73,43.66,43.68,123536.0,36.8429,36.8598,36.8008,36.8177,123536.0
2021-01-20 14:35:00,43.67,43.7,43.63,43.65,138874.0,36.8092,36.8345,36.7755,36.7924,138874.0
2021-01-20 14:40:00,43.65,43.71,43.63,43.68,195056.0,36.7924,36.8429,36.7755,36.8177,195056.0
2021-01-20 14:45:00,43.68,43.7,43.65,43.69,187723.0,36.8177,36.8345,36.7924,36.8261,187723.0
2021-01-20 14:50:00,43.69,43.73,43.66,43.69,100668.0,36.8261,36.8598,36.8008,36.8261,100668.0
2021-01-20 14:55:00,43.69,43.71,43.66,43.68,121632.0,36.8261,36.8429,36.8008,36.8177,121632.0
2021-01-20 15:00:00,43.68,43.69,43.64,43.64,192043.0,36.8177,36.8261,36.7839,36.7839,192043.0
2021-01-20 15:05:00,43.64,43.68,43.61,43.63,181378.0,36.7839,36.8177,36.7587,36.7755,181378.0
2021-01-20 15:10:00,43.63,43.65,43.55,43.58,284764.0,36.7755,36.7924,36.7081,36.7334,284764.0
2021-01-20 15:15:00,43.58,43.68,43.58,43.66,432025.0,36.7334,36.8177,36.7334,36.8008,432025.0
2021-01-20 15:20:00,43.66,43.67,43.61,43.62,439909.0,36.8008,36.8092,36.7587,36.7671,439909.0
2021-01-20 15:25:00,43.62,43.75,43.62,43.71,490852.0,36.7671,36.8767,36.7671,36.8429,490852.0
2021-01-20 15:30:00,43.72,43.73,43.65,43.66,681230.0,36.8514,36.8598,36.7924,36.8008,681230.0
2021-01-20 15:35:00,43.67,43.71,43.63,43.7,619374.0,36.8092,36.8429,36.7755,36.8345,619374.0
2021-01-20 15:40:00,43.7,43.74,43.68,43.71,499962.0,36.8345,36.8682,36.8177,36.8429,499962.0
2021-01-20 15:45:00,43.72,43.8,43.7,43.76,338463.0,36.8514,36.9188,36.8345,36.8851,338463.0
2021-01-20 15:50:00,43.76,43.79,43.74,43.77,347597.0,36.8851,36.9104,36.8682,36.8935,347597.0
2021-01-20 15:55:00,43.77,43.82,43.74,43.77,934663.0,36.8935,36.9357,36.8682,36.8935,934663.0
2021-01-21 09:30:00,43.53,43.75,43.4,43.65,1010942.0,36.6912,36.8767,36.5816,36.7924,1010942.0
2021-01-21 09:35:00,43.65,43.65,43.33,43.36,535556.0,36.7924,36.7924,36.5226,36.5479,535556.0
2021-01-21 09:40:00,43.36,43.5,43.31,43.42,627930.0,36.5479,36.6659,36.5058,36.5985,627930.0
2021-01-21 09:45:00,43.41,43.48,43.21,43.23,509127.0,36.5901,36.6491,36.4215,36.4384,509127.0
2021-01-21 09:50:00,43.24,43.34,43.2,43.24,616102.0,36.4468,36.5311,36.4131,36.4468,616102.0
2021-01-21 09:55:00,43.23,43.24,43.11,43.16,272653.0,36.4384,36.4468,36.3372,36.3793,272653.0
2021-01-21 10:00:00,43.14,43.22,43.03,43.04,387549.0,36.3625,36.4299,36.2698,36.2782,387549.0
2021-01-21 10:05:00,43.05,43.05,42.83,42.84,531336.0,36.2866,36.2866,36.1012,36.1096,531336.0
2021-01-21 10:10:00,42.83,42.9,42.76,42.9,454453.0,36.1012,36.1602,36.0422,36.1602,454453.0
2021-01-21 10:15:00,42.9,42.98,42.87,42.95,381082.0,36.1602,36.2276,36.1349,36.2023,381082.0
2021-01-21 10:20:00,42.95,42.96,42.85,42.88,586535.0,36.2023,36.2108,36.1181,36.1433,586535.0
2021-01-21 10:25:00,42.88,43.04,42.87,43.03,494448.0,36.1433,36.2782,36.1349,36.2698,494448.0
2021-01-21 10:30:00,43.03,43.06,42.84,42.84,555429.0,36.2698,36.2951,36.1096,36.1096,555429.0
2021-01-21 10:35:00,42.85,42.91,42.78,42.79,329595.0,36.1181,36.1686,36.059,36.0675,329595.0
2021-01-21 10:40:00,42.8,42.82,42.74,42.74,253331.0,36.0759,36.0928,36.0253,36.0253,253331.0
2021-01-21 10:45:00,42.74,42.83,42.72,42.73,254752.0,36.0253,36.1012,36.0085,36.0169,254752.0
2021-01-21 10:50:00,42.73,42.77,42.62,42.64,304895.0,36.0169,36.0506,35.9242,35.941,304895.0
2021-01-21 10:55:00,42.63,42.71,42.63,42.71,302765.0,35.9326,36.0,35.9326,36.0,302765.0
2021-01-21 11:00:00,42.71,42.82,42.71,42.77,313347.0,36.0,36.0928,36.0,36.0506,313347.0
2021-01-21 11:05:00,42.76,42.77,42.61,42.64,308371.0,36.0422,36.0506,35.9158,35.941,308371.0
2021-01-21 11:10:00,42.64,42.76,42.62,42.73,239024.0,35.941,36.0422,35.9242,36.0169,239024.0
2021-01-21 11:15:00,42.73,42.82,42.7,42.82,221065.0,36.0169,36.0928,35.9916,36.0928,221065.0
2021-01-21 11:20:00,42.81,42.9,42.8,42.85,292998.0,36.0843,36.1602,36.0759,36.1181,292998.0
2021-01-21 11:25:00,42.85,42.94,42.83,42.9,222511.0,36.1181,36.1939,36.1012,36.1602,222511.0
2021-01-21 11:30:00,42.91,42.91,42.72,42.74,453830.0,36.1686,36.1686,36.0085,36.0253,453830.0
2021-01-21 11:35:00,42.73,42.75,42.66,42.69,278886.0,36.0169,36.0338,35.9579,35.9832,278886.0
2021-01-21 11:40:00,42.69,42.7,42.64,42.66,143609.0,35.9832,35.9916,35.941,35.9579,143609.0
2021-01-21 11:45:00,42.67,42.7,42.59,42.63,149576.0,35.9663,35.9916,35.8989,35.9326,149576.0
2021-01-21 11:50:00,42.63,42.65,42.55,42.57,126908.0,35.9326,35.9495,35.8652,35.882,126908.0
2021-01-21 11:55:00,42.58,42.7,42.57,42.64,163823.0,35.8905,35.9916,35.882,35.941,163823.0
2021-01-21 12:00:00,42.65,42.71,42.63,42.68,138782.0,35.9495,36.0,35.9326,35.9748,138782.0
2021-01-21 12:05:00,42.67,42.68,42.58,42.59,150565.0,35.9663,35.9748,35.8905,35.8989,150565.0
2021-01-21 12:10:00,42.59,42.6,42.52,42.54,108531.0,35.8989,35.9073,35.8399,35.8568,108531.0
2021-01-21 12:15:00,42.54,42.54,42.45,42.46,173028.0,35.8568,35.8568,35.7809,35.7893,173028.0
2021-01-21 12:20:00,42.46,42.5,42.45,42.49,165791.0,35.7893,35.823,35.7809,35.8146,165791.0
2021-01-21 12:25:00,42.49,42.56,42.47,42.55,221584.0,35.8146,35.8736,35.7978,35.8652,221584.0
2021-01-21 12:30:00,42.55,42.63,42.53,42.62,137408.0,35.8652,35.9326,35.8483,35.9242,137408.0
2021-01-21 12:35:00,42.62,42.66,42.51,42.53,266793.0,35.9242,35.9579,35.8315,35.8483,266793.0
2021-01-21 12:40:00,42.53,42.56,42.5,42.52,116533.0,35.8483,35.8736,35.823,35.8399,116533.0
2021-01-21 12:45:00,42.52,42.52,42.46,42.52,126060.0,35.8399,35.8399,35.7893,35.8399,126060.0
2021-01-21 12:50:00,42.51,42.51,42.43,42.46,467959.0,35.8315,35.8315,35.764,35.7893,467959.0
2021-01-21 12:55:00,42.46,42.47,42.39,42.41,814889.0,35.7893,35.7978,35.7303,35.7472,814889.0
2021-01-21 13:00:00,42.41,42.43,42.35,42.39,290452.0,35.7472,35.764,35.6966,35.7303,290452.0
2021-01-21 13:05:00,42.38,42.41,42.33,42.33,330070.0,35.7219,35.7472,35.6797,35.6797,330070.0
2021-01-21 13:10:00,42.33,42.33,42.24,42.26,461414.0,35.6797,35.6797,35.6039,35.6207,461414.0
2021-01-21 13:15:00,42.25,42.28,42.19,42.21,437930.0,35.6123,35.6376,35.5617,35.5786,437930.0
2021-01-21 13:20:00,42.21,42.22,42.11,42.14,427730.0,35.5786,35.587,35.4943,35.5196,427730.0
2021-01-21 13:25:00,42.14,42.18,42.02,42.02,576761.0,35.5196,35.5533,35.4184,35.4184,576761.0
2021-01-21 13:30:00,42.02,42.04,41.9,41.97,693386.0,35.4184,35.4353,35.3173,35.3763,693386.0
2021-01-21 13:35:00,41.98,42.03,41.92,41.95,389150.0,35.3847,35.4269,35.3342,35.3594,389150.0
2021-01-21 13:40:00,41.95,42.07,41.93,42.01,451043.0,35.3594,35.4606,35.3426,35.41,451043.0
2021-01-21 13:45:00,42.02,42.02,41.89,41.98,413333.0,35.4184,35.4184,35.3089,35.3847,413333.0
2021-01-21 13:50:00,41.98,42.15,41.96,42.12,549783.0,35.3847,35.528,35.3679,35.5027,549783.0
2021-01-21 13:55:00,42.12,42.14,42.04,42.08,288117.0,35.5027,35.5196,35.4353,35.469,288117.0
2021-01-21 14:00:00,42.07,42.24,42.06,42.19,313385.0,35.4606,35.6039,35.4522,35.5617,313385.0
2021-01-21 14:05:00,42.19,42.3,42.19,42.25,310876.0,35.5617,35.6545,35.5617,35.6123,310876.0
2021-01-21 14:10:00,42.24,42.29,42.18,42.19,315720.0,35.6039,35.646,35.5533,35.5617,315720.0
2021-01-21 14:15:00,42.2,42.24,42.16,42.21,162720.0,35.5702,35.6039,35.5365,35.5786,162720.0
2021-01-21 14:20:00,42.22,42.27,42.2,42.25,185844.0,35.587,35.6292,35.5702,35.6123,185844.0
2021-01-21 14:25:00,42.25,42.32,42.24,42.29,252507.0,35.6123,35.6713,35.6039,35.646,252507.0
2021-01-21 14:30:00,42.28,42.37,42.27,42.36,274666.0,35.6376,35.7135,35.6292,35.705,274666.0
2021-01-21 14:35:00,42.36,42.5,42.35,42.43,331446.0,35.705,35.823,35.6966,35.764,331446.0
2021-01-21 14:40:00,42.43,42.44,42.37,42.43,294572.0,35.764,35.7725,35.7135,35.764,294572.0
2021-01-21 14:45:00,42.43,42.48,42.27,42.38,567382.0,35.764,35.8062,35.6292,35.7219,567382.0
2021-01-21 14:50:00,42.38,42.42,42.33,42.36,276278.0,35.7219,35.7556,35.6797,35.705,276278.0
2021-01-21 14:55:00,42.36,42.4,42.34,42.36,221014.0,35.705,35.7387,35.6882,35.705,221014.0
2021-01-21 15:00:00,42.37,42.4,42.3,42.39,170509.0,35.7135,35.7387,35.6545,35.7303,170509.0
2021-01-21 15:05:00,42.39,42.41,42.35,42.4,262593.0,35.7303,35.7472,35.6966,35.7387,262593.0
2021-01-21 15:10:00,42.39,42.46,42.36,42.36,326336.0,35.7303,35.7893,35.705,35.705,326336.0
2021-01-21 15:15:00,42.37,42.42,42.35,42.4,212226.0,35.7135,35.7556,35.6966,35.7387,212226.0
2021-01-21 15:20:00,42.41,42.44,42.39,42.41,170376.0,35.7472,35.7725,35.7303,35.7472,170376.0
2021-01-21 15:25:00,42.41,42.43,42.34,42.38,151081.0,35.7472,35.764,35.6882,35.7219,151081.0
2021-01-21 15:30:00,42.37,42.38,42.33,42.36,202060.0,35.7135,35.7219,35.6797,35.705,202060.0
2021-01-21 15:35:00,42.36,42.49,42.36,42.39,634531.0,35.705,35.8146,35.705,35.7303,634531.0
2021-01-21 15:40:00,42.39,42.46,42.36,42.46,414742.0,35.7303,35.7893,35.705,35.7893,414742.0
2021-01-21 15:45:00,42.46,42.46,42.35,42.36,613040.0,35.7893,35.7893,35.6966,35.705,613040.0
2021-01-21 15:50:00,42.35,42.4,42.32,42.39,659574.0,35.6966,35.7387,35.6713,35.7303,659574.0
2021-01-21 15:55:00,42.4,42.41,42.27,42.28,1084791.0,35.7387,35.7472,35.6292,35.6376,1084791.0
2021-01-22 09:30:00,41.36,41.68,41.02,41.46,1820007.0,34.8621,35.1319,34.5756,34.9464,1820007.0
2021-01-22 09:35:00,41.45,41.59,41.31,41.52,1121270.0,34.938,35.056,34.82,34.997,1121270.0
2021-01-22 09:40:00,41.52,41.68,41.47,41.51,1004078.0,34.997,35.1319,34.9549,34.9886,1004078.0
2021-01-22 09:45:00,41.51,41.72,41.48,41.68,542776.0,34.9886,35.1656,34.9633,35.1319,542776.0
2021-01-22 09:50:00,41.68,41.73,41.62,41.7,405895.0,35.1319,35.174,35.0813,35.1487,405895.0
2021-01-22 09:55:00,41.68,41.69,41.49,41.57,531445.0,35.1319,35.1403,34.9717,35.0391,531445.0
2021-01-22 10:00:00,41.57,41.64,41.49,41.63,473051.0,35.0391,35.0981,34.9717,35.0897,473051.0
2021-01-22 10:05:00,41.63,41.7,41.55,41.67,232686.0,35.0897,35.1487,35.0223,35.1234,232686.0
2021-01-22 10:10:00,41.67,41.68,41.53,41.58,174452.0,35.1234,35.1319,35.0054,35.0476,174452.0
2021-01-22 10:15:00,41.59,41.75,41.56,41.68,331998.0,35.056,35.1909,35.0307,35.1319,331998.0
2021-01-22 10:20:00,41.68,41.68,41.54,41.56,256326.0,35.1319,35.1319,35.0139,35.0307,256326.0
2021-01-22 10:25:00,41.56,41.62,41.45,41.5,309211.0,35.0307,35.0813,34.938,34.9801,309211.0
2021-01-22 10:30:00,41.5,41.52,41.39,41.42,337382.0,34.9801,34.997,34.8874,34.9127,337382.0
2021-01-22 10:35:00,41.42,41.45,41.37,41.41,231823.0,34.9127,34.938,34.8706,34.9043,231823.0
2021-01-22 10:40:00,41.41,41.61,41.4,41.53,543755.0,34.9043,35.0729,34.8959,35.0054,543755.0
2021-01-22 10:45:00,41.52,41.64,41.49,41.61,201667.0,34.997,35.0981,34.9717,35.0729,201667.0
2021-01-22 10:50:00,41.62,41.65,41.49,41.5,170098.0,35.0813,35.1066,34.9717,34.9801,170098.0
2021-01-22 10:55:00,41.5,41.59,41.45,41.59,295195.0,34.9801,35.056,34.938,35.056,295195.0
2021-01-22 11:00:00,41.59,41.63,41.49,41.59,455115.0,35.056,35.0897,34.9717,35.056,455115.0
2021-01-22 11:05:00,41.58,41.73,41.58,41.72,687974.0,35.0476,35.174,35.0476,35.1656,687974.0
2021-01-22 11:10:00,41.72,41.72,41.63,41.67,277432.0,35.1656,35.1656,35.0897,35.1234,277432.0
2021-01-22 11:15:00,41.66,41.67,41.59,41.64,245178.0,35.115,35.1234,35.056,35.0981,245178.0
2021-01-22 11:20:00,41.64,41.71,41.64,41.71,213256.0,35.0981,35.1572,35.0981,35.1572,213256.0
2021-01-22 11:25:00,41.71,41.81,41.7,41.73,168706.0,35.1572,35.2414,35.1487,35.174,168706.0
2021-01-22 11:30:00,41.73,41.89,41.73,41.85,208503.0,35.174,35.3089,35.174,35.2752,208503.0
2021-01-22 11:35:00,41.85,41.98,41.84,41.94,175616.0,35.2752,35.3847,35.2667,35.351,175616.0
2021-01-22 11:40:00,41.94,41.94,41.84,41.86,171260.0,35.351,35.351,35.2667,35.2836,171260.0
2021-01-22 11:45:00,41.86,41.9,41.84,41.86,171899.0,35.2836,35.3173,35.2667,35.2836,171899.0
2021-01-22 11:50:00,41.87,41.88,41.74,41.76,313727.0,35.292,35.3004,35.1824,35.1993,313727.0
2021-01-22 11:55:00,41.75,41.83,41.75,41.81,196649.0,35.1909,35.2583,35.1909,35.2414,196649.0
2021-01-22 12:00:00,41.81,41.88,41.79,41.79,138072.0,35.2414,35.3004,35.2246,35.2246,138072.0
2021-01-22 12:05:00,41.79,41.8,41.72,41.75,170469.0,35.2246,35.233,35.1656,35.1909,170469.0
2021-01-22 12:10:00,41.75,41.78,41.7,41.72,112298.0,35.1909,35.2162,35.1487,35.1656,112298.0
2021-01-22 12:15:00,41.72,41.78,41.67,41.71,197984.0,35.1656,35.2162,35.1234,35.1572,197984.0
2021-01-22 12:20:00,41.71,41.79,41.7,41.72,266188.0,35.1572,35.2246,35.1487,35.1656,266188.0
2021-01-22 12:25:00,41.73,41.8,41.72,41.8,143007.0,35.174,35.233,35.1656,35.233,143007.0
2021-01-22 12:30:00,41.8,41.85,41.75,41.8,315128.0,35.233,35.2752,35.1909,35.233,315128.0
2021-01-22 12:35:00,41.8,41.84,41.78,41.78,241271.0,35.233,35.2667,35.2162,35.2162,241271.0
2021-01-22 12:40:00,41.78,41.85,41.75,41.75,281010.0,35.2162,35.2752,35.1909,35.1909,281010.0
2021-01-22 12:45:00,41.75,41.83,41.74,41.8,78237.0,35.1909,35.2583,35.1824,35.233,78237.0
2021-01-22 12:50:00,41.8,41.93,41.79,41.92,191666.0,35.233,35.3426,35.2246,35.3342,191666.0
2021-01-22 12:55:00,41.92,41.98,41.89,41.9,107083.0,35.3342,35.3847,35.3089,35.3173,107083.0
2021-01-22 13:00:00,41.91,41.93,41.85,41.87,83414.0,35.3257,35.3426,35.2752,35.292,83414.0
2021-01-22 13:05:00,41.86,41.91,41.83,41.84,136700.0,35.2836,35.3257,35.2583,35.2667,136700.0
2021-01-22 13:10:00,41.84,41.87,41.82,41.82,86003.0,35.2667,35.292,35.2499,35.2499,86003.0
2021-01-22 13:15:00,41.82,41.91,41.81,41.9,122640.0,35.2499,35.3257,35.2414,35.3173,122640.0
2021-01-22 13:20:00,41.91,41.91,41.84,41.88,104447.0,35.3257,35.3257,35.2667,35.3004,104447.0
2021-01-22 13:25:00,41.89,41.89,41.82,41.86,157131.0,35.3089,35.3089,35.2499,35.2836,157131.0
2021-01-22 13:30:00,41.85,41.96,41.85,41.94,146597.0,35.2752,35.3679,35.2752,35.351,146597.0
2021-01-22 13:35:00,41.94,41.99,41.94,41.98,312389.0,35.351,35.3932,35.351,35.3847,312389.0
2021-01-22 13:40:00,41.99,42.03,41.95,41.98,272063.0,35.3932,35.4269,35.3594,35.3847,272063.0
2021-01-22 13:45:00,41.99,42.01,41.93,41.95,135979.0,35.3932,35.41,35.3426,35.3594,135979.0
2021-01-22 13:50:00,41.95,41.98,41.93,41.95,171104.0,35.3594,35.3847,35.3426,35.3594,171104.0
2021-01-22 13:55:00,41.95,41.99,41.91,41.91,141334.0,35.3594,35.3932,35.3257,35.3257,141334.0
2021-01-22 14:00:00,41.92,42.01,41.91,42.0,180656.0,35.3342,35.41,35.3257,35.4016,180656.0
2021-01-22 14:05:00,42.0,42.0,41.91,41.93,144936.0,35.4016,35.4016,35.3257,35.3426,144936.0
2021-01-22 14:10:00,41.92,41.97,41.89,41.9,72588.0,35.3342,35.3763,35.3089,35.3173,72588.0
2021-01-22 14:15:00,41.9,41.93,41.85,41.86,114062.0,35.3173,35.3426,35.2752,35.2836,114062.0
2021-01-22 14:20:00,41.86,41.88,41.82,41.84,162608.0,35.2836,35.3004,35.2499,35.2667,162608.0
2021-01-22 14:25:00,41.84,41.88,41.83,41.86,80240.0,35.2667,35.3004,35.2583,35.2836,80240.0
2021-01-22 14:30:00,41.86,41.88,41.83,41.84,196735.0,35.2836,35.3004,35.2583,35.2667,196735.0
2021-01-22 14:35:00,41.84,41.91,41.82,41.9,178401.0,35.2667,35.3257,35.2499,35.3173,178401.0
2021-01-22 14:40:00,41.9,41.92,41.85,41.87,143249.0,35.3173,35.3342,35.2752,35.292,143249.0
2021-01-22 14:45:00,41.86,41.96,41.85,41.96,129190.0,35.2836,35.3679,35.2752,35.3679,129190.0
2021-01-22 14:50:00,41.95,41.97,41.91,41.92,144279.0,35.3594,35.3763,35.3257,35.3342,144279.0
2021-01-22 14:55:00,41.92,41.95,41.89,41.92,189807.0,35.3342,35.3594,35.3089,35.3342,189807.0
2021-01-22 15:00:00,41.93,41.99,41.93,41.99,167445.0,35.3426,35.3932,35.3426,35.3932,167445.0
2021-01-22 15:05:00,41.98,42.02,41.95,42.02,137116.0,35.3847,35.4184,35.3594,35.4184,137116.0
2021-01-22 15:10:00,42.01,42.02,41.96,41.97,239936.0,35.41,35.4184,35.3679,35.3763,239936.0
2021-01-22 15:15:00,41.98,42.05,41.96,42.02,108188.0,35.3847,35.4437,35.3679,35.4184,108188.0
2021-01-22 15:20:00,42.02,42.04,41.97,42.0,141723.0,35.4184,35.4353,35.3763,35.4016,141723.0
2021-01-22 15:25:00,41.99,42.11,41.99,42.09,194384.0,35.3932,35.4943,35.3932,35.4775,194384.0
2021-01-22 15:30:00,42.09,42.1,42.03,42.08,262226.0,35.4775,35.4859,35.4269,35.469,262226.0
2021-01-22 15:35:00,42.09,42.17,42.06,42.16,357865.0,35.4775,35.5449,35.4522,35.5365,357865.0
2021-01-22 15:40:00,42.16,42.19,42.13,42.15,413047.0,35.5365,35.5617,35.5112,35.528,413047.0
2021-01-22 15:45:00,42.15,42.15,42.06,42.1,349060.0,35.528,35.528,35.4522,35.4859,349060.0
2021-01-22 15:50:00,42.1,42.16,42.08,42.16,584900.0,35.4859,35.5365,35.469,35.5365,584900.0
2021-01-22 15:55:00,42.16,42.16,42.07,42.07,1269108.0,35.5365,35.5365,35.4606,35.4606,1269108.0
2021-01-25 09:30:00,41.61,41.62,41.21,41.26,1606684.0,35.0729,35.0813,34.7357,34.7778,1606684.0
2021-01-25 09:35:00,41.27,41.3,41.02,41.07,1330944.0,34.7863,34.8116,34.5756,34.6177,1330944.0
2021-01-25 09:40:00,41.07,41.38,41.04,41.32,577383.0,34.6177,34.879,34.5924,34.8284,577383.0
2021-01-25 09:45:00,41.32,41.42,41.25,41.27,561634.0,34.8284,34.9127,34.7694,34.7863,561634.0
2021-01-25 09:50:00,41.27,41.37,41.15,41.21,348667.0,34.7863,34.8706,34.6851,34.7357,348667.0
2021-01-25 09:55:00,41.21,41.27,41.1,41.11,830361.0,34.7357,34.7863,34.643,34.6514,830361.0
2021-01-25 10:00:00,41.1,41.39,41.07,41.38,359562.0,34.643,34.8874,34.6177,34.879,359562.0
2021-01-25 10:05:00,41.38,41.44,41.29,41.37,392788.0,34.879,34.9296,34.8031,34.8706,392788.0
2021-01-25 10:10:00,41.38,41.47,41.36,41.44,225546.0,34.879,34.9549,34.8621,34.9296,225546.0
2021-01-25 10:15:00,41.45,41.65,41.45,41.65,412948.0,34.938,35.1066,34.938,35.1066,412948.0
2021-01-25 10:20:00,41.65,41.76,41.61,41.71,509902.0,35.1066,35.1993,35.0729,35.1572,509902.0
2021-01-25 10:25:00,41.71,41.77,41.67,41.68,321697.0,35.1572,35.2077,35.1234,35.1319,321697.0
2021-01-25 10:30:00,41.69,41.71,41.54,41.58,493547.0,35.1403,35.1572,35.0139,35.0476,493547.0
2021-01-25 10:35:00,41.59,41.61,41.55,41.58,255026.0,35.056,35.0729,35.0223,35.0476,255026.0
2021-01-25 10:40:00,41.58,41.73,41.56,41.71,280115.0,35.0476,35.174,35.0307,35.1572,280115.0
2021-01-25 10:45:00,41.7,41.74,41.57,41.59,400930.0,35.1487,35.1824,35.0391,35.056,400930.0
2021-01-25 10:50:00,41.58,41.61,41.48,41.53,348379.0,35.0476,35.0729,34.9633,35.0054,348379.0
2021-01-25 10:55:00,41.54,41.55,41.21,41.22,400434.0,35.0139,35.0223,34.7357,34.7441,400434.0
2021-01-25 11:00:00,41.21,41.3,41.09,41.12,864653.0,34.7357,34.8116,34.6346,34.6598,864653.0
2021-01-25 11:05:00,41.12,41.13,40.91,40.98,964984.0,34.6598,34.6683,34.4828,34.5418,964984.0
2021-01-25 11:10:00,40.98,41.25,40.94,41.23,1047227.0,34.5418,34.7694,34.5081,34.7526,1047227.0
2021-01-25 11:15:00,41.23,41.29,41.11,41.27,555080.0,34.7526,34.8031,34.6514,34.7863,555080.0
2021-01-25 11:20:00,41.26,41.28,41.16,41.19,473875.0,34.7778,34.7947,34.6936,34.7188,473875.0
2021-01-25 11:25:00,41.2,41.21,40.98,41.0,413268.0,34.7273,34.7357,34.5418,34.5587,413268.0
2021-01-25 11:30:00,41.0,41.12,40.94,41.12,452698.0,34.5587,34.6598,34.5081,34.6598,452698.0
2021-01-25 11:35:00,41.12,41.21,41.09,41.17,327793.0,34.6598,34.7357,34.6346,34.702,327793.0
2021-01-25 11:40:00,41.18,41.19,41.11,41.17,300169.0,34.7104,34.7188,34.6514,34.702,300169.0
2021-01-25 11:45:00,41.16,41.31,41.15,41.27,393757.0,34.6936,34.82,34.6851,34.7863,393757.0
2021-01-25 11:50:00,41.27,41.29,41.21,41.28,221549.0,34.7863,34.8031,34.7357,34.7947,221549.0
2021-01-25 11:55:00,41.28,41.35,41.27,41.32,210437.0,34.7947,34.8537,34.7863,34.8284,210437.0
2021-01-25 12:00:00,41.32,41.35,41.29,41.32,349838.0,34.8284,34.8537,34.8031,34.8284,349838.0
2021-01-25 12:05:00,41.32,41.45,41.32,41.43,247826.0,34.8284,34.938,34.8284,34.9211,247826.0
2021-01-25 12:10:00,41.42,41.43,41.27,41.28,248008.0,34.9127,34.9211,34.7863,34.7947,248008.0
2021-01-25 12:15:00,41.28,41.3,41.12,41.15,504996.0,34.7947,34.8116,34.6598,34.6851,504996.0
2021-01-25 12:20:00,41.14,41.21,41.09,41.09,246821.0,34.6767,34.7357,34.6346,34.6346,246821.0
2021-01-25 12:25:00,41.09,41.19,41.09,41.15,255660.0,34.6346,34.7188,34.6346,34.6851,255660.0
2021-01-25 12:30:00,41.16,41.26,41.13,41.26,309120.0,34.6936,34.7778,34.6683,34.7778,309120.0
2021-01-25 12:35:00,41.25,41.28,41.19,41.22,440210.0,34.7694,34.7947,34.7188,34.7441,440210.0
2021-01-25 12:40:00,41.22,41.26,41.15,41.16,530382.0,34.7441,34.7778,34.6851,34.6936,530382.0
2021-01-25 12:45:00,41.16,41.19,41.07,41.1,1007243.0,34.6936,34.7188,34.6177,34.643,1007243.0
2021-01-25 12:50:00,41.11,41.13,40.99,41.01,779203.0,34.6514,34.6683,34.5503,34.5671,779203.0
2021-01-25 12:55:00,41.02,41.05,40.97,41.05,691954.0,34.5756,34.6008,34.5334,34.6008,691954.0
2021-01-25 13:00:00,41.05,41.07,40.96,40.97,664930.0,34.6008,34.6177,34.525,34.5334,664930.0
2021-01-25 13:05:00,40.97,40.97,40.88,40.89,1348612.0,34.5334,34.5334,34.4575,34.466,1348612.0
2021-01-25 13:10:00,40.89,41.01,40.88,40.98,1132585.0,34.466,34.5671,34.4575,34.5418,1132585.0
2021-01-25 13:15:00,40.99,41.1,40.98,41.1,650697.0,34.5503,34.643,34.5418,34.643,650697.0
2021-01-25 13:20:00,41.1,41.2,41.08,41.16,866709.0,34.643,34.7273,34.6261,34.6936,866709.0
2021-01-25 13:25:00,41.16,41.22,41.13,41.16,422626.0,34.6936,34.7441,34.6683,34.6936,422626.0
2021-01-25 13:30:00,41.16,41.19,41.11,41.15,520367.0,34.6936,34.7188,34.6514,34.6851,520367.0
2021-01-25 13:35:00,41.15,41.21,41.14,41.18,228667.0,34.6851,34.7357,34.6767,34.7104,228667.0
2021-01-25 13:40:00,41.19,41.19,41.15,41.16,253397.0,34.7188,34.7188,34.6851,34.6936,253397.0
2021-01-25 13:45:00,41.14,41.18,41.09,41.11,305177.0,34.6767,34.7104,34.6346,34.6514,305177.0
2021-01-25 13:50:00,41.12,41.18,41.09,41.1,205863.0,34.6598,34.7104,34.6346,34.643,205863.0
2021-01-25 13:55:00,41.09,41.18,41.08,41.13,215105.0,34.6346,34.7104,34.6261,34.6683,215105.0
2021-01-25 14:00:00,41.14,41.21,41.1,41.19,514664.0,34.6767,34.7357,34.643,34.7188,514664.0
2021-01-25 14:05:00,41.2,41.3,41.18,41.25,458332.0,34.7273,34.8116,34.7104,34.7694,458332.0
2021-01-25 14:10:00,41.25,41.25,41.19,41.21,278014.0,34.7694,34.7694,34.7188,34.7357,278014.0
2021-01-25 14:15:00,41.21,41.25,41.13,41.19,300041.0,34.7357,34.7694,34.6683,34.7188,300041.0
2021-01-25 14:20:00,41.18,41.2,41.05,41.06,609633.0,34.7104,34.7273,34.6008,34.6093,609633.0
2021-01-25 14:25:00,41.07,41.17,41.07,41.17,177899.0,34.6177,34.702,34.6177,34.702,177899.0
2021-01-25 14:30:00,41.17,41.23,41.14,41.21,235149.0,34.702,34.7526,34.6767,34.7357,235149.0
2021-01-25 14:35:00,41.2,41.25,41.18,41.24,256795.0,34.7273,34.7694,34.7104,34.761,256795.0
2021-01-25 14:40:00,41.24,41.31,41.23,41.3,223308.0,34.761,34.82,34.7526,34.8116,223308.0
2021-01-25 14:45:00,41.31,41.41,41.3,41.37,459048.0,34.82,34.9043,34.8116,34.8706,459048.0
2021-01-25 14:50:00,41.37,41.39,41.31,41.33,401615.0,34.8706,34.8874,34.82,34.8369,401615.0
2021-01-25 14:55:00,41.33,41.35,41.27,41.32,273865.0,34.8369,34.8537,34.7863,34.8284,273865.0
2021-01-25 15:00:00,41.31,41.42,41.31,41.4,285612.0,34.82,34.9127,34.82,34.8959,285612.0
2021-01-25 15:05:00,41.4,41.43,41.37,41.42,250551.0,34.8959,34.9211,34.8706,34.9127,250551.0
2021-01-25 15:10:00,41.42,41.43,41.32,41.37,293073.0,34.9127,34.9211,34.8284,34.8706,293073.0
2021-01-25 15:15:00,41.37,41.45,41.33,41.44,640755.0,34.8706,34.938,34.8369,34.9296,640755.0
2021-01-25 15:20:00,41.45,41.5,41.4,41.49,501147.0,34.938,34.9801,34.8959,34.9717,501147.0
2021-01-25 15:25:00,41.48,41.53,41.45,41.45,369992.0,34.9633,35.0054,34.938,34.938,369992.0
2021-01-25 15:30:00,41.46,41.55,41.45,41.52,365251.0,34.9464,35.0223,34.938,34.997,365251.0
2021-01-25 15:35:00,41.51,41.53,41.43,41.48,207834.0,34.9886,35.0054,34.9211,34.9633,207834.0
2021-01-25 15:40:00,41.48,41.58,41.48,41.57,536667.0,34.9633,35.0476,34.9633,35.0391,536667.0
2021-01-25 15:45:00,41.57,41.59,41.52,41.55,407278.0,35.0391,35.056,34.997,35.0223,407278.0
2021-01-25 15:50:00,41.55,41.62,41.55,41.58,487969.0,35.0223,35.0813,35.0223,35.0476,487969.0
2021-01-25 15:55:00,41.57,41.66,41.57,41.64,1048206.0,35.0391,35.115,35.0391,35.0981,1048206.0
2021-01-26 09:30:00,42.0,42.64,41.97,42.47,2724616.0,35.4016,35.941,35.3763,35.7978,2724616.0
2021-01-26 09:35:00,42.48,42.53,42.08,42.28,1184207.0,35.8062,35.8483,35.469,35.6376,1184207.0
2021-01-26 09:40:00,42.28,42.45,42.19,42.27,760183.0,35.6376,35.7809,35.5617,35.6292,760183.0
2021-01-26 09:45:00,42.28,42.34,42.15,42.15,400128.0,35.6376,35.6882,35.528,35.528,400128.0
2021-01-26 09:50:00,42.14,42.14,41.88,41.88,561530.0,35.5196,35.5196,35.3004,35.3004,561530.0
2021-01-26 09:55:00,41.88,41.95,41.77,41.8,505616.0,35.3004,35.3594,35.2077,35.233,505616.0
2021-01-26 10:00:00,41.81,41.96,41.78,41.9,332724.0,35.2414,35.3679,35.2162,35.3173,332724.0
2021-01-26 10:05:00,41.89,42.0,41.85,41.95,404399.0,35.3089,35.4016,35.2752,35.3594,404399.0
2021-01-26 10:10:00,41.93,41.96,41.67,41.7,383317.0,35.3426,35.3679,35.1234,35.1487,383317.0
2021-01-26 10:15:00,41.7,41.81,41.66,41.71,251741.0,35.1487,35.2414,35.115,35.1572,251741.0
2021-01-26 10:20:00,41.71,41.82,41.67,41.7,258349.0,35.1572,35.2499,35.1234,35.1487,258349.0
2021-01-26 10:25:00,41.7,41.92,41.65,41.83,455695.0,35.1487,35.3342,35.1066,35.2583,455695.0
2021-01-26 10:30:00,41.83,41.87,41.76,41.85,191195.0,35.2583,35.292,35.1993,35.2752,191195.0
2021-01-26 10:35:00,41.85,41.91,41.79,41.84,337106.0,35.2752,35.3257,35.2246,35.2667,337106.0
2021-01-26 10:40:00,41.83,41.84,41.62,41.65,175359.0,35.2583,35.2667,35.0813,35.1066,175359.0
2021-01-26 10:45:00,41.65,41.72,41.59,41.63,209603.0,35.1066,35.1656,35.056,35.0897,209603.0
2021-01-26 10:50:00,41.62,41.64,41.46,41.48,263211.0,35.0813,35.0981,34.9464,34.9633,263211.0
2021-01-26 10:55:00,41.48,41.5,41.36,41.43,305278.0,34.9633,34.9801,34.8621,34.9211,305278.0
2021-01-26 11:00:00,41.43,41.49,41.34,41.46,195748.0,34.9211,34.9717,34.8453,34.9464,195748.0
2021-01-26 11:05:00,41.46,41.46,41.24,41.28,554101.0,34.9464,34.9464,34.761,34.7947,554101.0
2021-01-26 11:10:00,41.28,41.34,41.25,41.27,470427.0,34.7947,34.8453,34.7694,34.7863,470427.0
2021-01-26 11:15:00,41.28,41.34,41.21,41.23,256479.0,34.7947,34.8453,34.7357,34.7526,256479.0
2021-01-26 11:20:00,41.23,41.38,41.2,41.35,205040.0,34.7526,34.879,34.7273,34.8537,205040.0
2021-01-26 11:25:00,41.35,41.45,41.3,41.37,224136.0,34.8537,34.938,34.8116,34.8706,224136.0
2021-01-26 11:30:00,41.36,41.38,41.31,41.33,181983.0,34.8621,34.879,34.82,34.8369,181983.0
2021-01-26 11:35:00,41.33,41.39,41.29,41.33,329893.0,34.8369,34.8874,34.8031,34.8369,329893.0
2021-01-26 11:40:00,41.32,41.32,41.21,41.22,340953.0,34.8284,34.8284,34.7357,34.7441,340953.0
2021-01-26 11:45:00,41.21,41.23,41.12,41.14,190960.0,34.7357,34.7526,34.6598,34.6767,190960.0
2021-01-26 11:50:00,41.14,41.19,41.1,41.11,280032.0,34.6767,34.7188,34.643,34.6514,280032.0
2021-01-26 11:55:00,41.11,41.2,41.07,41.11,292113.0,34.6514,34.7273,34.6177,34.6514,292113.0
2021-01-26 12:00:00,41.11,41.2,41.1,41.13,405441.0,34.6514,34.7273,34.643,34.6683,405441.0
2021-01-26 12:05:00,41.13,41.16,41.08,41.1,503704.0,34.6683,34.6936,34.6261,34.643,503704.0
2021-01-26 12:10:00,41.11,41.12,41.03,41.03,426669.0,34.6514,34.6598,34.584,34.584,426669.0
2021-01-26 12:15:00,41.04,41.05,40.93,40.94,562938.0,34.5924,34.6008,34.4997,34.5081,562938.0
2021-01-26 12:20:00,40.95,40.99,40.93,40.99,116723.0,34.5166,34.5503,34.4997,34.5503,116723.0
2021-01-26 12:25:00,40.98,41.11,40.98,41.1,167461.0,34.5418,34.6514,34.5418,34.643,167461.0
2021-01-26 12:30:00,41.1,41.12,41.06,41.09,254800.0,34.643,34.6598,34.6093,34.6346,254800.0
2021-01-26 12:35:00,41.09,41.11,41.03,41.07,156468.0,34.6346,34.6514,34.584,34.6177,156468.0
2021-01-26 12:40:00,41.08,41.09,41.04,41.05,167490.0,34.6261,34.6346,34.5924,34.6008,167490.0
2021-01-26 12:45:00,41.05,41.05,40.97,41.01,363170.0,34.6008,34.6008,34.5334,34.5671,363170.0
2021-01-26 12:50:00,41.01,41.08,41.01,41.06,148411.0,34.5671,34.6261,34.5671,34.6093,148411.0
2021-01-26 12:55:00,41.06,41.11,41.04,41.05,182111.0,34.6093,34.6514,34.5924,34.6008,182111.0
2021-01-26 13:00:00,41.06,41.1,41.03,41.07,145424.0,34.6093,34.643,34.584,34.6177,145424.0
2021-01-26 13:05:00,41.07,41.15,41.06,41.14,138029.0,34.6177,34.6851,34.6093,34.6767,138029.0
2021-01-26 13:10:00,41.14,41.15,41.09,41.12,169813.0,34.6767,34.6851,34.6346,34.6598,169813.0
2021-01-26 13:15:00,41.12,41.18,41.11,41.13,108451.0,34.6598,34.7104,34.6514,34.6683,108451.0
2021-01-26 13:20:00,41.13,41.14,41.09,41.11,106512.0,34.6683,34.6767,34.6346,34.6514,106512.0
2021-01-26 13:25:00,41.12,41.13,41.08,41.09,101912.0,34.6598,34.6683,34.6261,34.6346,101912.0
2021-01-26 13:30:00,41.09,41.11,41.06,41.06,85347.0,34.6346,34.6514,34.6093,34.6093,85347.0
2021-01-26 13:35:00,41.06,41.07,41.02,41.05,98635.0,34.6093,34.6177,34.5756,34.6008,98635.0
2021-01-26 13:40:00,41.06,41.06,41.0,41.02,120645.0,34.6093,34.6093,34.5587,34.5756,120645.0
2021-01-26 13:45:00,41.02,41.07,41.0,41.02,171714.0,34.5756,34.6177,34.5587,34.5756,171714.0
2021-01-26 13:50:00,41.03,41.04,40.99,41.01,128739.0,34.584,34.5924,34.5503,34.5671,128739.0
2021-01-26 13:55:00,41.01,41.02,40.98,41.01,137057.0,34.5671,34.5756,34.5418,34.5671,137057.0
2021-01-26 14:00:00,41.01,41.1,40.99,41.09,142453.0,34.5671,34.643,34.5503,34.6346,142453.0
2021-01-26 14:05:00,41.1,41.12,41.06,41.11,111282.0,34.643,34.6598,34.6093,34.6514,111282.0
2021-01-26 14:10:00,41.11,41.12,41.07,41.11,91462.0,34.6514,34.6598,34.6177,34.6514,91462.0
2021-01-26 14:15:00,41.11,41.13,41.06,41.07,136563.0,34.6514,34.6683,34.6093,34.6177,136563.0
2021-01-26 14:20:00,41.07,41.07,41.0,41.04,123069.0,34.6177,34.6177,34.5587,34.5924,123069.0
2021-01-26 14:25:00,41.04,41.05,40.96,40.98,150543.0,34.5924,34.6008,34.525,34.5418,150543.0
2021-01-26 14:30:00,40.99,41.03,40.99,41.01,135826.0,34.5503,34.584,34.5503,34.5671,135826.0
2021-01-26 14:35:00,41.0,41.06,40.99,41.04,84090.0,34.5587,34.6093,34.5503,34.5924,84090.0
2021-01-26 14:40:00,41.05,41.06,40.99,41.0,135287.0,34.6008,34.6093,34.5503,34.5587,135287.0
2021-01-26 14:45:00,41.0,41.02,40.91,40.92,247202.0,34.5587,34.5756,34.4828,34.4913,247202.0
2021-01-26 14:50:00,40.92,40.93,40.85,40.85,234525.0,34.4913,34.4997,34.4323,34.4323,234525.0
2021-01-26 14:55:00,40.85,40.93,40.84,40.93,249501.0,34.4323,34.4997,34.4238,34.4997,249501.0
2021-01-26 15:00:00,40.92,40.95,40.88,40.92,252738.0,34.4913,34.5166,34.4575,34.4913,252738.0
2021-01-26 15:05:00,40.92,40.95,40.9,40.91,218173.0,34.4913,34.5166,34.4744,34.4828,218173.0
2021-01-26 15:10:00,40.91,40.93,40.86,40.86,167969.0,34.4828,34.4997,34.4407,34.4407,167969.0
2021-01-26 15:15:00,40.86,40.9,40.81,40.89,301315.0,34.4407,34.4744,34.3985,34.466,301315.0
2021-01-26 15:20:00,40.89,40.94,40.87,40.93,304476.0,34.466,34.5081,34.4491,34.4997,304476.0
2021-01-26 15:25:00,40.93,40.97,40.91,40.94,276482.0,34.4997,34.5334,34.4828,34.5081,276482.0
2021-01-26 15:30:00,40.95,40.95,40.88,40.89,203324.0,34.5166,34.5166,34.4575,34.466,203324.0
2021-01-26 15:35:00,40.89,40.92,40.86,40.87,204703.0,34.466,34.4913,34.4407,34.4491,204703.0
2021-01-26 15:40:00,40.86,40.9,40.84,40.86,480803.0,34.4407,34.4744,34.4238,34.4407,480803.0
2021-01-26 15:45:00,40.87,40.93,40.86,40.9,496348.0,34.4491,34.4997,34.4407,34.4744,496348.0
2021-01-26 15:50:00,40.9,40.91,40.83,40.84,451896.0,34.4744,34.4828,34.4154,34.4238,451896.0
2021-01-26 15:55:00,40.84,40.85,40.73,40.73,1699306.0,34.4238,34.4323,34.3311,34.3311,1699306.0
2021-01-27 09:30:00,40.08,40.26,40.0,40.22,2038222.0,33.7832,33.935,33.7158,33.9012,2038222.0
2021-01-27 09:35:00,40.22,40.28,40.09,40.14,1745134.0,33.9012,33.9518,33.7917,33.8338,1745134.0
2021-01-27 09:40:00,40.14,40.22,39.77,39.79,1494239.0,33.8338,33.9012,33.5219,33.5388,1494239.0
2021-01-27 09:45:00,39.79,39.89,39.54,39.56,1768160.0,33.5388,33.6231,33.3281,33.3449,1768160.0
2021-01-27 09:50:00,39.55,39.75,39.51,39.7,1401315.0,33.3365,33.5051,33.3028,33.4629,1401315.0
2021-01-27 09:55:00,39.7,40.01,39.65,39.96,1314673.0,33.4629,33.7242,33.4208,33.6821,1314673.0
2021-01-27 10:00:00,39.96,40.1,39.94,40.01,1020166.0,33.6821,33.8001,33.6652,33.7242,1020166.0
2021-01-27 10:05:00,40.01,40.12,39.89,40.02,654021.0,33.7242,33.8169,33.6231,33.7327,654021.0
2021-01-27 10:10:00,40.02,40.07,39.88,39.89,313337.0,33.7327,33.7748,33.6147,33.6231,313337.0
2021-01-27 10:15:00,39.88,40.09,39.77,40.06,528930.0,33.6147,33.7917,33.5219,33.7664,528930.0
2021-01-27 10:20:00,40.07,40.29,40.07,40.28,539374.0,33.7748,33.9602,33.7748,33.9518,539374.0
2021-01-27 10:25:00,40.29,40.36,40.24,40.26,432694.0,33.9602,34.0192,33.9181,33.935,432694.0
2021-01-27 10:30:00,40.27,40.61,40.26,40.36,925833.0,33.9434,34.23,33.935,34.0192,925833.0
2021-01-27 10:35:00,40.36,40.54,40.29,40.45,924040.0,34.0192,34.171,33.9602,34.0951,924040.0
2021-01-27 10:40:00,40.45,40.68,40.43,40.67,379239.0,34.0951,34.289,34.0782,34.2805,379239.0
2021-01-27 10:45:00,40.67,40.71,40.44,40.45,305822.0,34.2805,34.3143,34.0867,34.0951,305822.0
2021-01-27 10:50:00,40.45,40.46,40.29,40.35,290142.0,34.0951,34.1035,33.9602,34.0108,290142.0
2021-01-27 10:55:00,40.34,40.51,40.33,40.48,230175.0,34.0024,34.1457,33.994,34.1204,230175.0
2021-01-27 11:00:00,40.49,40.66,40.4,40.66,517318.0,34.1288,34.2721,34.053,34.2721,517318.0
2021-01-27 11:05:00,40.66,40.7,40.48,40.69,623522.0,34.2721,34.3058,34.1204,34.2974,623522.0
2021-01-27 11:10:00,40.69,40.83,40.57,40.75,901893.0,34.2974,34.4154,34.1963,34.348,901893.0
2021-01-27 11:15:00,40.75,40.77,40.62,40.66,538133.0,34.348,34.3648,34.2384,34.2721,538133.0
2021-01-27 11:20:00,40.66,40.78,40.61,40.75,463120.0,34.2721,34.3733,34.23,34.348,463120.0
2021-01-27 11:25:00,40.76,40.99,40.76,40.98,639909.0,34.3564,34.5503,34.3564,34.5418,639909.0
2021-01-27 11:30:00,40.98,41.02,40.87,40.99,358340.0,34.5418,34.5756,34.4491,34.5503,358340.0
2021-01-27 11:35:00,40.98,41.11,40.97,40.99,571776.0,34.5418,34.6514,34.5334,34.5503,571776.0
2021-01-27 11:40:00,40.99,41.04,40.94,40.98,287612.0,34.5503,34.5924,34.5081,34.5418,287612.0
2021-01-27 11:45:00,40.97,41.14,40.96,41.05,353066.0,34.5334,34.6767,34.525,34.6008,353066.0
2021-01-27 11:50:00,41.05,41.08,40.91,40.91,299184.0,34.6008,34.6261,34.4828,34.4828,299184.0
2021-01-27 11:55:00,40.9,40.99,40.83,40.86,961993.0,34.4744,34.5503,34.4154,34.4407,961993.0
2021-01-27 12:00:00,40.85,40.94,40.83,40.9,468331.0,34.4323,34.5081,34.4154,34.4744,468331.0
2021-01-27 12:05:00,40.89,41.19,40.88,41.14,592296.0,34.466,34.7188,34.4575,34.6767,592296.0
2021-01-27 12:10:00,41.14,41.3,41.14,41.24,635379.0,34.6767,34.8116,34.6767,34.761,635379.0
2021-01-27 12:15:00,41.25,41.28,41.2,41.25,640609.0,34.7694,34.7947,34.7273,34.7694,640609.0
2021-01-27 12:20:00,41.25,41.32,41.15,41.15,1363713.0,34.7694,34.8284,34.6851,34.6851,1363713.0
2021-01-27 12:25:00,41.16,41.17,41.04,41.05,562769.0,34.6936,34.702,34.5924,34.6008,562769.0
2021-01-27 12:30:00,41.04,41.06,40.98,41.02,301967.0,34.5924,34.6093,34.5418,34.5756,301967.0
2021-01-27 12:35:00,41.02,41.04,40.92,41.02,551956.0,34.5756,34.5924,34.4913,34.5756,551956.0
2021-01-27 12:40:00,41.02,41.09,40.99,41.05,351969.0,34.5756,34.6346,34.5503,34.6008,351969.0
2021-01-27 12:45:00,41.05,41.13,41.03,41.12,395487.0,34.6008,34.6683,34.584,34.6598,395487.0
2021-01-27 12:50:00,41.12,41.17,41.1,41.15,382822.0,34.6598,34.702,34.643,34.6851,382822.0
2021-01-27 12:55:00,41.15,41.23,41.13,41.2,276270.0,34.6851,34.7526,34.6683,34.7273,276270.0
2021-01-27 13:00:00,41.2,41.21,41.07,41.08,278613.0,34.7273,34.7357,34.6177,34.6261,278613.0
2021-01-27 13:05:00,41.08,41.1,41.04,41.05,612645.0,34.6261,34.643,34.5924,34.6008,612645.0
2021-01-27 13:10:00,41.07,41.11,40.95,40.98,211524.0,34.6177,34.6514,34.5166,34.5418,211524.0
2021-01-27 13:15:00,40.98,41.06,40.96,41.04,293042.0,34.5418,34.6093,34.525,34.5924,293042.0
2021-01-27 13:20:00,41.04,41.12,41.03,41.08,240324.0,34.5924,34.6598,34.584,34.6261,240324.0
2021-01-27 13:25:00,41.07,41.19,41.06,41.17,253483.0,34.6177,34.7188,34.6093,34.702,253483.0
2021-01-27 13:30:00,41.16,41.19,41.12,41.15,222480.0,34.6936,34.7188,34.6598,34.6851,222480.0
2021-01-27 13:35:00,41.14,41.16,40.97,41.03,236861.0,34.6767,34.6936,34.5334,34.584,236861.0
2021-01-27 13:40:00,41.04,41.04,40.87,40.88,157722.0,34.5924,34.5924,34.4491,34.4575,157722.0
2021-01-27 13:45:00,40.88,40.93,40.86,40.9,184267.0,34.4575,34.4997,34.4407,34.4744,184267.0
2021-01-27 13:50:00,40.89,40.93,40.82,40.87,196857.0,34.466,34.4997,34.407,34.4491,196857.0
2021-01-27 13:55:00,40.87,40.91,40.81,40.86,293765.0,34.4491,34.4828,34.3985,34.4407,293765.0
2021-01-27 14:00:00,40.87,40.96,40.85,40.87,342291.0,34.4491,34.525,34.4323,34.4491,342291.0
2021-01-27 14:05:00,40.87,40.88,40.75,40.79,254183.0,34.4491,34.4575,34.348,34.3817,254183.0
2021-01-27 14:10:00,40.79,40.83,40.77,40.8,238084.0,34.3817,34.4154,34.3648,34.3901,238084.0
2021-01-27 14:15:00,40.79,40.81,40.61,40.63,834090.0,34.3817,34.3985,34.23,34.2468,834090.0
2021-01-27 14:20:00,40.63,40.75,40.58,40.73,538289.0,34.2468,34.348,34.2047,34.3311,538289.0
2021-01-27 14:25:00,40.73,40.75,40.6,40.65,370998.0,34.3311,34.348,34.2215,34.2637,370998.0
2021-01-27 14:30:00,40.64,40.69,40.46,40.46,572125.0,34.2553,34.2974,34.1035,34.1035,572125.0
2021-01-27 14:35:00,40.46,40.53,40.38,40.48,477228.0,34.1035,34.1625,34.0361,34.1204,477228.0
2021-01-27 14:40:00,40.48,40.59,40.43,40.54,399150.0,34.1204,34.2131,34.0782,34.171,399150.0
2021-01-27 14:45:00,40.53,40.56,40.34,40.37,589247.0,34.1625,34.1878,34.0024,34.0277,589247.0
2021-01-27 14:50:00,40.36,40.43,40.26,40.36,601960.0,34.0192,34.0782,33.935,34.0192,601960.0
2021-01-27 14:55:00,40.36,40.44,40.28,40.35,390744.0,34.0192,34.0867,33.9518,34.0108,390744.0
2021-01-27 15:00:00,40.36,40.4,40.26,40.28,596426.0,34.0192,34.053,33.935,33.9518,596426.0
2021-01-27 15:05:00,40.27,40.43,40.25,40.4,374546.0,33.9434,34.0782,33.9265,34.053,374546.0
2021-01-27 15:10:00,40.4,40.58,40.39,40.54,456280.0,34.053,34.2047,34.0445,34.171,456280.0
2021-01-27 15:15:00,40.54,40.55,40.42,40.42,533167.0,34.171,34.1794,34.0698,34.0698,533167.0
2021-01-27 15:20:00,40.41,40.46,40.27,40.28,433198.0,34.0614,34.1035,33.9434,33.9518,433198.0
2021-01-27 15:25:00,40.29,40.41,40.23,40.28,826357.0,33.9602,34.0614,33.9097,33.9518,826357.0
2021-01-27 15:30:00,40.28,40.42,40.21,40.26,483199.0,33.9518,34.0698,33.8928,33.935,483199.0
2021-01-27 15:35:00,40.26,40.28,40.07,40.16,1005429.0,33.935,33.9518,33.7748,33.8507,1005429.0
2021-01-27 15:40:00,40.16,40.21,40.12,40.15,410022.0,33.8507,33.8928,33.8169,33.8422,410022.0
2021-01-27 15:45:00,40.14,40.28,40.1,40.27,641322.0,33.8338,33.9518,33.8001,33.9434,641322.0
2021-01-27 15:50:00,40.26,40.34,40.21,40.27,1343993.0,33.935,34.0024,33.8928,33.9434,1343993.0
2021-01-27 15:55:00,40.27,40.32,40.13,40.22,1641999.0,33.9434,33.9855,33.8254,33.9012,1641999.0
2021-01-28 09:30:00,40.53,40.82,40.53,40.77,910143.0,34.1625,34.407,34.1625,34.3648,910143.0
2021-01-28 09:35:00,40.77,40.96,40.71,40.72,1159079.0,34.3648,34.525,34.3143,34.3227,1159079.0
2021-01-28 09:40:00,40.72,41.16,40.69,41.05,635227.0,34.3227,34.6936,34.2974,34.6008,635227.0
2021-01-28 09:45:00,41.05,41.13,40.81,40.85,346734.0,34.6008,34.6683,34.3985,34.4323,346734.0
2021-01-28 09:50:00,40.85,40.94,40.71,40.94,374809.0,34.4323,34.5081,34.3143,34.5081,374809.0
2021-01-28 09:55:00,40.94,41.11,40.49,40.54,1702846.0,34.5081,34.6514,34.1288,34.171,1702846.0
2021-01-28 10:00:00,40.55,40.69,40.41,40.64,624042.0,34.1794,34.2974,34.0614,34.2553,624042.0
2021-01-28 10:05:00,40.65,40.74,40.57,40.58,383345.0,34.2637,34.3395,34.1963,34.2047,383345.0
2021-01-28 10:10:00,40.58,40.75,40.58,40.71,201707.0,34.2047,34.348,34.2047,34.3143,201707.0
2021-01-28 10:15:00,40.7,40.74,40.48,40.49,306549.0,34.3058,34.3395,34.1204,34.1288,306549.0
2021-01-28 10:20:00,40.48,40.64,40.41,40.56,506203.0,34.1204,34.2553,34.0614,34.1878,506203.0
2021-01-28 10:25:00,40.56,40.65,40.5,40.58,390868.0,34.1878,34.2637,34.1372,34.2047,390868.0
2021-01-28 10:30:00,40.59,40.65,40.44,40.45,712813.0,34.2131,34.2637,34.0867,34.0951,712813.0
2021-01-28 10:35:00,40.44,40.55,40.35,40.36,240915.0,34.0867,34.1794,34.0108,34.0192,240915.0
2021-01-28 10:40:00,40.34,40.41,40.16,40.3,316984.0,34.0024,34.0614,33.8507,33.9687,316984.0
2021-01-28 10:45:00,40.3,40.36,40.2,40.33,404246.0,33.9687,34.0192,33.8844,33.994,404246.0
2021-01-28 10:50:00,40.32,40.41,40.25,40.29,470171.0,33.9855,34.0614,33.9265,33.9602,470171.0
2021-01-28 10:55:00,40.29,40.5,40.28,40.44,692012.0,33.9602,34.1372,33.9518,34.0867,692012.0
2021-01-28 11:00:00,40.45,40.66,40.39,40.6,887256.0,34.0951,34.2721,34.0445,34.2215,887256.0
2021-01-28 11:05:00,40.6,40.69,40.52,40.6,299191.0,34.2215,34.2974,34.1541,34.2215,299191.0
2021-01-28 11:10:00,40.6,40.75,40.58,40.73,523064.0,34.2215,34.348,34.2047,34.3311,523064.0
2021-01-28 11:15:00,40.72,40.77,40.62,40.65,230093.0,34.3227,34.3648,34.2384,34.2637,230093.0
2021-01-28 11:20:00,40.66,40.7,40.46,40.5,545968.0,34.2721,34.3058,34.1035,34.1372,545968.0
2021-01-28 11:25:00,40.51,40.52,40.29,40.32,212131.0,34.1457,34.1541,33.9602,33.9855,212131.0
2021-01-28 11:30:00,40.32,40.49,40.2,40.46,410011.0,33.9855,34.1288,33.8844,34.1035,410011.0
2021-01-28 11:35:00,40.47,40.57,40.41,40.44,173759.0,34.112,34.1963,34.0614,34.0867,173759.0
2021-01-28 11:40:00,40.44,40.68,40.41,40.68,398686.0,34.0867,34.289,34.0614,34.289,398686.0
2021-01-28 11:45:00,40.68,40.74,40.61,40.65,155920.0,34.289,34.3395,34.23,34.2637,155920.0
2021-01-28 11:50:00,40.65,40.72,40.59,40.62,123383.0,34.2637,34.3227,34.2131,34.2384,123383.0
2021-01-28 11:55:00,40.64,40.65,40.55,40.6,121530.0,34.2553,34.2637,34.1794,34.2215,121530.0
2021-01-28 12:00:00,40.61,40.73,40.61,40.69,176600.0,34.23,34.3311,34.23,34.2974,176600.0
2021-01-28 12:05:00,40.71,40.75,40.67,40.72,181102.0,34.3143,34.348,34.2805,34.3227,181102.0
2021-01-28 12:10:00,40.71,40.71,40.55,40.63,94547.0,34.3143,34.3143,34.1794,34.2468,94547.0
2021-01-28 12:15:00,40.63,40.66,40.57,40.62,215878.0,34.2468,34.2721,34.1963,34.2384,215878.0
2021-01-28 12:20:00,40.61,40.64,40.58,40.62,82365.0,34.23,34.2553,34.2047,34.2384,82365.0
2021-01-28 12:25:00,40.62,40.68,40.59,40.64,197305.0,34.2384,34.289,34.2131,34.2553,197305.0
2021-01-28 12:30:00,40.64,40.66,40.58,40.61,160582.0,34.2553,34.2721,34.2047,34.23,160582.0
2021-01-28 12:35:00,40.61,40.61,40.47,40.49,203270.0,34.23,34.23,34.112,34.1288,203270.0
2021-01-28 12:40:00,40.49,40.5,40.45,40.48,99441.0,34.1288,34.1372,34.0951,34.1204,99441.0
2021-01-28 12:45:00,40.47,40.54,40.44,40.53,119140.0,34.112,34.171,34.0867,34.1625,119140.0
2021-01-28 12:50:00,40.52,40.55,40.48,40.51,122572.0,34.1541,34.1794,34.1204,34.1457,122572.0
2021-01-28 12:55:00,40.51,40.55,40.47,40.5,98300.0,34.1457,34.1794,34.112,34.1372,98300.0
2021-01-28 13:00:00,40.51,40.61,40.49,40.59,110183.0,34.1457,34.23,34.1288,34.2131,110183.0
2021-01-28 13:05:00,40.59,40.59,40.44,40.49,104123.0,34.2131,34.2131,34.0867,34.1288,104123.0
2021-01-28 13:10:00,40.49,40.49,40.41,40.45,186078.0,34.1288,34.1288,34.0614,34.0951,186078.0
2021-01-28 13:15:00,40.45,40.46,40.35,40.38,475274.0,34.0951,34.1035,34.0108,34.0361,475274.0
2021-01-28 13:20:00,40.38,40.5,40.36,40.49,88627.0,34.0361,34.1372,34.0192,34.1288,88627.0
2021-01-28 13:25:00,40.48,40.54,40.48,40.5,111237.0,34.1204,34.171,34.1204,34.1372,111237.0
2021-01-28 13:30:00,40.51,40.6,40.49,40.6,135606.0,34.1457,34.2215,34.1288,34.2215,135606.0
2021-01-28 13:35:00,40.6,40.68,40.58,40.67,106452.0,34.2215,34.289,34.2047,34.2805,106452.0
2021-01-28 13:40:00,40.67,40.71,40.64,40.69,117435.0,34.2805,34.3143,34.2553,34.2974,117435.0
2021-01-28 13:45:00,40.69,40.72,40.59,40.62,107308.0,34.2974,34.3227,34.2131,34.2384,107308.0
2021-01-28 13:50:00,40.61,40.76,40.6,40.75,99899.0,34.23,34.3564,34.2215,34.348,99899.0
2021-01-28 13:55:00,40.75,40.78,40.7,40.75,155025.0,34.348,34.3733,34.3058,34.348,155025.0
2021-01-28 14:00:00,40.76,40.81,40.72,40.77,128546.0,34.3564,34.3985,34.3227,34.3648,128546.0
2021-01-28 14:05:00,40.78,40.87,40.76,40.84,158134.0,34.3733,34.4491,34.3564,34.4238,158134.0
2021-01-28 14:10:00,40.84,40.85,40.78,40.81,83294.0,34.4238,34.4323,34.3733,34.3985,83294.0
2021-01-28 14:15:00,40.8,40.83,40.66,40.76,225517.0,34.3901,34.4154,34.2721,34.3564,225517.0
2021-01-28 14:20:00,40.76,40.84,40.75,40.8,113521.0,34.3564,34.4238,34.348,34.3901,113521.0
2021-01-28 14:25:00,40.8,40.85,40.76,40.77,172877.0,34.3901,34.4323,34.3564,34.3648,172877.0
2021-01-28 14:30:00,40.77,40.84,40.74,40.79,137106.0,34.3648,34.4238,34.3395,34.3817,137106.0
2021-01-28 14:35:00,40.79,40.86,40.73,40.86,233410.0,34.3817,34.4407,34.3311,34.4407,233410.0
2021-01-28 14:40:00,40.86,40.91,40.77,40.83,246210.0,34.4407,34.4828,34.3648,34.4154,246210.0
2021-01-28 14:45:00,40.84,40.91,40.84,40.87,242898.0,34.4238,34.4828,34.4238,34.4491,242898.0
2021-01-28 14:50:00,40.87,40.93,40.76,40.78,164744.0,34.4491,34.4997,34.3564,34.3733,164744.0
2021-01-28 14:55:00,40.77,40.81,40.73,40.78,168218.0,34.3648,34.3985,34.3311,34.3733,168218.0
2021-01-28 15:00:00,40.78,40.8,40.72,40.77,143372.0,34.3733,34.3901,34.3227,34.3648,143372.0
2021-01-28 15:05:00,40.77,40.79,40.73,40.77,79713.0,34.3648,34.3817,34.3311,34.3648,79713.0
2021-01-28 15:10:00,40.77,40.78,40.7,40.71,146192.0,34.3648,34.3733,34.3058,34.3143,146192.0
2021-01-28 15:15:00,40.71,40.72,40.61,40.69,283354.0,34.3143,34.3227,34.23,34.2974,283354.0
2021-01-28 15:20:00,40.69,40.7,40.61,40.65,203343.0,34.2974,34.3058,34.23,34.2637,203343.0
2021-01-28 15:25:00,40.65,40.72,40.64,40.64,216812.0,34.2637,34.3227,34.2553,34.2553,216812.0
2021-01-28 15:30:00,40.64,40.77,40.63,40.76,405115.0,34.2553,34.3648,34.2468,34.3564,405115.0
2021-01-28 15:35:00,40.77,40.78,40.66,40.68,445808.0,34.3648,34.3733,34.2721,34.289,445808.0
2021-01-28 15:40:00,40.68,40.7,40.63,40.65,505036.0,34.289,34.3058,34.2468,34.2637,505036.0
2021-01-28 15:45:00,40.65,40.81,40.64,40.81,801937.0,34.2637,34.3985,34.2553,34.3985,801937.0
2021-01-28 15:50:00,40.81,40.83,40.69,40.79,1289221.0,34.3985,34.4154,34.2974,34.3817,1289221.0
2021-01-28 15:55:00,40.79,40.82,40.66,40.67,1522765.0,34.3817,34.407,34.2721,34.2805,1522765.0
2021-01-29 09:30:00,40.12,40.42,40.03,40.34,777181.0,33.8169,34.0698,33.7411,34.0024,777181.0
2021-01-29 09:35:00,40.34,40.52,40.12,40.13,664872.0,34.0024,34.1541,33.8169,33.8254,664872.0
2021-01-29 09:40:00,40.12,40.27,40.07,40.17,399952.0,33.8169,33.9434,33.7748,33.8591,399952.0
2021-01-29 09:45:00,40.16,40.39,40.11,40.12,383776.0,33.8507,34.0445,33.8085,33.8169,383776.0
2021-01-29 09:50:00,40.11,40.29,40.06,40.26,405840.0,33.8085,33.9602,33.7664,33.935,405840.0
2021-01-29 09:55:00,40.26,40.51,40.25,40.49,511181.0,33.935,34.1457,33.9265,34.1288,511181.0
2021-01-29 10:00:00,40.49,40.62,40.46,40.59,417896.0,34.1288,34.2384,34.1035,34.2131,417896.0
2021-01-29 10:05:00,40.59,40.59,40.34,40.51,459365.0,34.2131,34.2131,34.0024,34.1457,459365.0
2021-01-29 10:10:00,40.51,40.55,40.38,40.45,270977.0,34.1457,34.1794,34.0361,34.0951,270977.0
2021-01-29 10:15:00,40.45,40.49,40.37,40.38,272061.0,34.0951,34.1288,34.0277,34.0361,272061.0
2021-01-29 10:20:00,40.38,40.52,40.36,40.52,231071.0,34.0361,34.1541,34.0192,34.1541,231071.0
2021-01-29 10:25:00,40.51,40.52,40.4,40.48,215878.0,34.1457,34.1541,34.053,34.1204,215878.0
2021-01-29 10:30:00,40.48,40.59,40.41,40.48,311162.0,34.1204,34.2131,34.0614,34.1204,311162.0
2021-01-29 10:35:00,40.48,40.48,40.27,40.28,233359.0,34.1204,34.1204,33.9434,33.9518,233359.0
2021-01-29 10:40:00,40.28,40.34,40.23,40.26,196807.0,33.9518,34.0024,33.9097,33.935,196807.0
2021-01-29 10:45:00,40.26,40.43,40.25,40.34,328855.0,33.935,34.0782,33.9265,34.0024,328855.0
2021-01-29 10:50:00,40.33,40.39,40.3,40.32,138738.0,33.994,34.0445,33.9687,33.9855,138738.0
2021-01-29 10:55:00,40.32,40.34,40.25,40.31,159521.0,33.9855,34.0024,33.9265,33.9771,159521.0
2021-01-29 11:00:00,40.32,40.33,40.23,40.27,138011.0,33.9855,33.994,33.9097,33.9434,138011.0
2021-01-29 11:05:00,40.28,40.41,40.26,40.38,168878.0,33.9518,34.0614,33.935,34.0361,168878.0
2021-01-29 11:10:00,40.37,40.38,40.21,40.22,128073.0,34.0277,34.0361,33.8928,33.9012,128073.0
2021-01-29 11:15:00,40.22,40.27,40.16,40.19,169862.0,33.9012,33.9434,33.8507,33.876,169862.0
2021-01-29 11:20:00,40.18,40.19,40.03,40.05,246538.0,33.8675,33.876,33.7411,33.7579,246538.0
2021-01-29 11:25:00,40.05,40.15,39.95,39.97,448510.0,33.7579,33.8422,33.6737,33.6905,448510.0
2021-01-29 11:30:00,39.97,40.03,39.88,39.89,344075.0,33.6905,33.7411,33.6147,33.6231,344075.0
2021-01-29 11:35:00,39.9,39.93,39.76,39.84,752038.0,33.6315,33.6568,33.5135,33.5809,752038.0
2021-01-29 11:40:00,39.84,39.92,39.82,39.88,270467.0,33.5809,33.6484,33.5641,33.6147,270467.0
2021-01-29 11:45:00,39.88,39.9,39.79,39.86,173154.0,33.6147,33.6315,33.5388,33.5978,173154.0
2021-01-29 11:50:00,39.87,39.89,39.81,39.87,265681.0,33.6062,33.6231,33.5557,33.6062,265681.0
2021-01-29 11:55:00,39.87,39.96,39.85,39.95,140941.0,33.6062,33.6821,33.5894,33.6737,140941.0
2021-01-29 12:00:00,39.94,39.95,39.82,39.86,137463.0,33.6652,33.6737,33.5641,33.5978,137463.0
2021-01-29 12:05:00,39.86,39.9,39.79,39.8,137378.0,33.5978,33.6315,33.5388,33.5472,137378.0
2021-01-29 12:10:00,39.8,39.85,39.78,39.8,209602.0,33.5472,33.5894,33.5304,33.5472,209602.0
2021-01-29 12:15:00,39.8,39.8,39.66,39.68,229311.0,33.5472,33.5472,33.4292,33.4461,229311.0
2021-01-29 12:20:00,39.67,39.68,39.56,39.57,416228.0,33.4376,33.4461,33.3449,33.3534,416228.0
2021-01-29 12:25:00,39.57,39.63,39.54,39.58,399135.0,33.3534,33.4039,33.3281,33.3618,399135.0
2021-01-29 12:30:00,39.57,39.64,39.49,39.5,342591.0,33.3534,33.4124,33.2859,33.2944,342591.0
2021-01-29 12:35:00,39.5,39.55,39.39,39.43,223800.0,33.2944,33.3365,33.2016,33.2354,223800.0
2021-01-29 12:40:00,39.42,39.53,39.39,39.42,568268.0,33.2269,33.3196,33.2016,33.2269,568268.0
2021-01-29 12:45:00,39.41,39.44,39.17,39.19,541086.0,33.2185,33.2438,33.0162,33.0331,541086.0
2021-01-29 12:50:00,39.19,39.58,39.18,39.56,709726.0,33.0331,33.3618,33.0246,33.3449,709726.0
2021-01-29 12:55:00,39.57,39.6,39.36,39.38,373953.0,33.3534,33.3786,33.1763,33.1932,373953.0
2021-01-29 13:00:00,39.38,39.57,39.34,39.42,412695.0,33.1932,33.3534,33.1595,33.2269,412695.0
2021-01-29 13:05:00,39.42,39.44,39.32,39.37,207608.0,33.2269,33.2438,33.1426,33.1848,207608.0
2021-01-29 13:10:00,39.37,39.4,39.28,39.32,352601.0,33.1848,33.2101,33.1089,33.1426,352601.0
2021-01-29 13:15:00,39.31,39.32,39.17,39.21,241388.0,33.1342,33.1426,33.0162,33.0499,241388.0
2021-01-29 13:20:00,39.21,39.36,39.19,39.28,1068025.0,33.0499,33.1763,33.0331,33.1089,1068025.0
2021-01-29 13:25:00,39.27,39.5,39.26,39.49,354499.0,33.1005,33.2944,33.0921,33.2859,354499.0
2021-01-29 13:30:00,39.49,39.51,39.4,39.45,280059.0,33.2859,33.3028,33.2101,33.2522,280059.0
2021-01-29 13:35:00,39.45,39.47,39.41,39.45,174911.0,33.2522,33.2691,33.2185,33.2522,174911.0
2021-01-29 13:40:00,39.44,39.57,39.42,39.53,229807.0,33.2438,33.3534,33.2269,33.3196,229807.0
2021-01-29 13:45:00,39.53,39.56,39.37,39.39,285263.0,33.3196,33.3449,33.1848,33.2016,285263.0
2021-01-29 13:50:00,39.38,39.46,39.37,39.44,230087.0,33.1932,33.2606,33.1848,33.2438,230087.0
2021-01-29 13:55:00,39.44,39.46,39.32,39.36,206584.0,33.2438,33.2606,33.1426,33.1763,206584.0
2021-01-29 14:00:00,39.36,39.56,39.33,39.48,248110.0,33.1763,33.3449,33.1511,33.2775,248110.0
2021-01-29 14:05:00,39.47,39.56,39.43,39.55,307508.0,33.2691,33.3449,33.2354,33.3365,307508.0
2021-01-29 14:10:00,39.55,39.59,39.49,39.51,221920.0,33.3365,33.3702,33.2859,33.3028,221920.0
2021-01-29 14:15:00,39.5,39.54,39.42,39.45,169540.0,33.2944,33.3281,33.2269,33.2522,169540.0
2021-01-29 14:20:00,39.45,39.46,39.35,39.4,200460.0,33.2522,33.2606,33.1679,33.2101,200460.0
2021-01-29 14:25:00,39.4,39.41,39.28,39.29,336033.0,33.2101,33.2185,33.1089,33.1173,336033.0
2021-01-29 14:30:00,39.3,39.31,39.22,39.26,399735.0,33.1258,33.1342,33.0583,33.0921,399735.0
2021-01-29 14:35:00,39.25,39.33,39.21,39.3,335439.0,33.0836,33.1511,33.0499,33.1258,335439.0
2021-01-29 14:40:00,39.3,39.37,39.2,39.27,272451.0,33.1258,33.1848,33.0415,33.1005,272451.0
2021-01-29 14:45:00,39.27,39.33,39.25,39.29,178523.0,33.1005,33.1511,33.0836,33.1173,178523.0
2021-01-29 14:50:00,39.28,39.37,39.27,39.29,178800.0,33.1089,33.1848,33.1005,33.1173,178800.0
2021-01-29 14:55:00,39.29,39.35,39.25,39.28,252355.0,33.1173,33.1679,33.0836,33.1089,252355.0
2021-01-29 15:00:00,39.28,39.48,39.28,39.44,554530.0,33.1089,33.2775,33.1089,33.2438,554530.0
2021-01-29 15:05:00,39.44,39.54,39.37,39.5,415445.0,33.2438,33.3281,33.1848,33.2944,415445.0
2021-01-29 15:10:00,39.5,39.62,39.5,39.59,351229.0,33.2944,33.3955,33.2944,33.3702,351229.0
2021-01-29 15:15:00,39.59,39.61,39.54,39.58,559712.0,33.3702,33.3871,33.3281,33.3618,559712.0
2021-01-29 15:20:00,39.58,39.67,39.57,39.62,383793.0,33.3618,33.4376,33.3534,33.3955,383793.0
2021-01-29 15:25:00,39.62,39.67,39.54,39.56,300824.0,33.3955,33.4376,33.3281,33.3449,300824.0
2021-01-29 15:30:00,39.55,39.66,39.55,39.59,582909.0,33.3365,33.4292,33.3365,33.3702,582909.0
2021-01-29 15:35:00,39.59,39.61,39.37,39.38,443017.0,33.3702,33.3871,33.1848,33.1932,443017.0
2021-01-29 15:40:00,39.37,39.39,39.24,39.28,584388.0,33.1848,33.2016,33.0752,33.1089,584388.0
2021-01-29 15:45:00,39.27,39.38,39.22,39.34,752487.0,33.1005,33.1932,33.0583,33.1595,752487.0
2021-01-29 15:50:00,39.34,39.53,39.32,39.48,805916.0,33.1595,33.3196,33.1426,33.2775,805916.0
2021-01-29 15:55:00,39.48,39.61,39.29,39.32,1641827.0,33.2775,33.3871,33.1173,33.1426,1641827.0
2021-02-01 09:30:00,39.8,39.89,39.57,39.65,1098245.0,33.5472,33.6231,33.3534,33.4208,1098245.0
2021-02-01 09:35:00,39.66,39.9,39.5,39.54,1116763.0,33.4292,33.6315,33.2944,33.3281,1116763.0
2021-02-01 09:40:00,39.54,39.68,39.49,39.54,425515.0,33.3281,33.4461,33.2859,33.3281,425515.0
2021-02-01 09:45:00,39.53,39.55,39.18,39.19,536791.0,33.3196,33.3365,33.0246,33.0331,536791.0
2021-02-01 09:50:00,39.18,39.37,39.08,39.1,810190.0,33.0246,33.1848,32.9403,32.9572,810190.0
2021-02-01 09:55:00,39.11,39.31,39.11,39.26,327735.0,32.9656,33.1342,32.9656,33.0921,327735.0
2021-02-01 10:00:00,39.26,39.28,39.04,39.09,499354.0,33.0921,33.1089,32.9066,32.9488,499354.0
2021-02-01 10:05:00,39.08,39.2,39.01,39.02,422487.0,32.9403,33.0415,32.8813,32.8898,422487.0
2021-02-01 10:10:00,39.02,39.18,38.99,39.11,446354.0,32.8898,33.0246,32.8645,32.9656,446354.0
2021-02-01 10:15:00,39.11,39.15,38.97,39.11,341348.0,32.9656,32.9993,32.8476,32.9656,341348.0
2021-02-01 10:20:00,39.12,39.15,39.02,39.14,273811.0,32.9741,32.9993,32.8898,32.9909,273811.0
2021-02-01 10:25:00,39.14,39.16,39.05,39.05,553704.0,32.9909,33.0078,32.915,32.915,553704.0
2021-02-01 10:30:00,39.05,39.26,39.05,39.19,366239.0,32.915,33.0921,32.915,33.0331,366239.0
2021-02-01 10:35:00,39.19,39.21,38.98,38.98,305504.0,33.0331,33.0499,32.856,32.856,305504.0
2021-02-01 10:40:00,38.98,39.2,38.96,39.18,477972.0,32.856,33.0415,32.8392,33.0246,477972.0
2021-02-01 10:45:00,39.19,39.19,38.99,39.02,626207.0,33.0331,33.0331,32.8645,32.8898,626207.0
2021-02-01 10:50:00,39.02,39.04,38.95,39.01,778844.0,32.8898,32.9066,32.8308,32.8813,778844.0
2021-02-01 10:55:00,39.01,39.15,38.99,39.14,190313.0,32.8813,32.9993,32.8645,32.9909,190313.0
2021-02-01 11:00:00,39.14,39.18,38.94,39.0,317174.0,32.9909,33.0246,32.8223,32.8729,317174.0
2021-02-01 11:05:00,39.0,39.18,38.97,39.17,480450.0,32.8729,33.0246,32.8476,33.0162,480450.0
2021-02-01 11:10:00,39.17,39.22,39.15,39.18,203100.0,33.0162,33.0583,32.9993,33.0246,203100.0
2021-02-01 11:15:00,39.18,39.22,39.14,39.2,295481.0,33.0246,33.0583,32.9909,33.0415,295481.0
2021-02-01 11:20:00,39.21,39.25,39.16,39.22,285675.0,33.0499,33.0836,33.0078,33.0583,285675.0
2021-02-01 11:25:00,39.23,39.32,39.22,39.27,275510.0,33.0668,33.1426,33.0583,33.1005,275510.0
2021-02-01 11:30:00,39.27,39.29,39.14,39.14,143382.0,33.1005,33.1173,32.9909,32.9909,143382.0
2021-02-01 11:35:00,39.13,39.22,39.08,39.2,503754.0,32.9825,33.0583,32.9403,33.0415,503754.0
2021-02-01 11:40:00,39.21,39.33,39.21,39.33,206421.0,33.0499,33.1511,33.0499,33.1511,206421.0
2021-02-01 11:45:00,39.33,39.41,39.33,39.39,388911.0,33.1511,33.2185,33.1511,33.2016,388911.0
2021-02-01 11:50:00,39.38,39.41,39.34,39.38,138990.0,33.1932,33.2185,33.1595,33.1932,138990.0
2021-02-01 11:55:00,39.38,39.39,39.29,39.3,186998.0,33.1932,33.2016,33.1173,33.1258,186998.0
2021-02-01 12:00:00,39.31,39.34,39.15,39.16,505129.0,33.1342,33.1595,32.9993,33.0078,505129.0
2021-02-01 12:05:00,39.16,39.23,39.14,39.15,450479.0,33.0078,33.0668,32.9909,32.9993,450479.0
2021-02-01 12:10:00,39.14,39.16,39.07,39.13,915093.0,32.9909,33.0078,32.9319,32.9825,915093.0
2021-02-01 12:15:00,39.13,39.15,39.04,39.07,478769.0,32.9825,32.9993,32.9066,32.9319,478769.0
2021-02-01 12:20:00,39.07,39.15,39.07,39.15,171536.0,32.9319,32.9993,32.9319,32.9993,171536.0
2021-02-01 12:25:00,39.14,39.21,39.1,39.2,412046.0,32.9909,33.0499,32.9572,33.0415,412046.0
2021-02-01 12:30:00,39.19,39.28,39.18,39.26,458013.0,33.0331,33.1089,33.0246,33.0921,458013.0
2021-02-01 12:35:00,39.25,39.27,39.19,39.21,205939.0,33.0836,33.1005,33.0331,33.0499,205939.0
2021-02-01 12:40:00,39.21,39.29,39.21,39.27,109222.0,33.0499,33.1173,33.0499,33.1005,109222.0
2021-02-01 12:45:00,39.28,39.36,39.26,39.35,137848.0,33.1089,33.1763,33.0921,33.1679,137848.0
2021-02-01 12:50:00,39.36,39.36,39.27,39.34,348844.0,33.1763,33.1763,33.1005,33.1595,348844.0
2021-02-01 12:55:00,39.35,39.37,39.32,39.36,390325.0,33.1679,33.1848,33.1426,33.1763,390325.0
2021-02-01 13:00:00,39.37,39.39,39.34,39.36,123099.0,33.1848,33.2016,33.1595,33.1763,123099.0
2021-02-01 13:05:00,39.35,39.36,39.27,39.33,225319.0,33.1679,33.1763,33.1005,33.1511,225319.0
2021-02-01 13:10:00,39.32,39.39,39.31,39.36,129616.0,33.1426,33.2016,33.1342,33.1763,129616.0
2021-02-01 13:15:00,39.36,39.4,39.34,39.39,190510.0,33.1763,33.2101,33.1595,33.2016,190510.0
2021-02-01 13:20:00,39.39,39.42,39.35,39.41,225042.0,33.2016,33.2269,33.1679,33.2185,225042.0
2021-02-01 13:25:00,39.41,39.45,39.39,39.42,120941.0,33.2185,33.2522,33.2016,33.2269,120941.0
2021-02-01 13:30:00,39.42,39.49,39.42,39.44,145184.0,33.2269,33.2859,33.2269,33.2438,145184.0
2021-02-01 13:35:00,39.44,39.48,39.42,39.48,237139.0,33.2438,33.2775,33.2269,33.2775,237139.0
2021-02-01 13:40:00,39.48,39.49,39.43,39.45,146093.0,33.2775,33.2859,33.2354,33.2522,146093.0
2021-02-01 13:45:00,39.46,39.49,39.42,39.43,424512.0,33.2606,33.2859,33.2269,33.2354,424512.0
2021-02-01 13:50:00,39.43,39.48,39.43,39.46,242100.0,33.2354,33.2775,33.2354,33.2606,242100.0
2021-02-01 13:55:00,39.47,39.55,39.47,39.55,462098.0,33.2691,33.3365,33.2691,33.3365,462098.0
2021-02-01 14:00:00,39.55,39.63,39.52,39.6,278596.0,33.3365,33.4039,33.3112,33.3786,278596.0
2021-02-01 14:05:00,39.6,39.65,39.56,39.61,248232.0,33.3786,33.4208,33.3449,33.3871,248232.0
2021-02-01 14:10:00,39.62,39.63,39.56,39.62,199898.0,33.3955,33.4039,33.3449,33.3955,199898.0
2021-02-01 14:15:00,39.63,39.67,39.62,39.66,194308.0,33.4039,33.4376,33.3955,33.4292,194308.0
2021-02-01 14:20:00,39.67,39.69,39.65,39.69,150486.0,33.4376,33.4545,33.4208,33.4545,150486.0
2021-02-01 14:25:00,39.69,39.78,39.69,39.75,272489.0,33.4545,33.5304,33.4545,33.5051,272489.0
2021-02-01 14:30:00,39.76,39.86,39.74,39.85,149610.0,33.5135,33.5978,33.4966,33.5894,149610.0
2021-02-01 14:35:00,39.84,39.93,39.84,39.91,270233.0,33.5809,33.6568,33.5809,33.6399,270233.0
2021-02-01 14:40:00,39.92,40.0,39.89,39.9,251238.0,33.6484,33.7158,33.6231,33.6315,251238.0
2021-02-01 14:45:00,39.9,39.94,39.88,39.89,168847.0,33.6315,33.6652,33.6147,33.6231,168847.0
2021-02-01 14:50:00,39.88,39.91,39.84,39.87,134278.0,33.6147,33.6399,33.5809,33.6062,134278.0
2021-02-01 14:55:00,39.87,39.87,39.75,39.79,150739.0,33.6062,33.6062,33.5051,33.5388,150739.0
2021-02-01 15:00:00,39.79,39.84,39.73,39.75,228524.0,33.5388,33.5809,33.4882,33.5051,228524.0
2021-02-01 15:05:00,39.74,39.79,39.68,39.79,195952.0,33.4966,33.5388,33.4461,33.5388,195952.0
2021-02-01 15:10:00,39.79,39.8,39.66,39.72,398989.0,33.5388,33.5472,33.4292,33.4798,398989.0
2021-02-01 15:15:00,39.72,39.76,39.66,39.7,237943.0,33.4798,33.5135,33.4292,33.4629,237943.0
2021-02-01 15:20:00,39.7,39.74,39.63,39.66,336823.0,33.4629,33.4966,33.4039,33.4292,336823.0
2021-02-01 15:25:00,39.66,39.73,39.62,39.63,431005.0,33.4292,33.4882,33.3955,33.4039,431005.0
2021-02-01 15:30:00,39.63,39.68,39.62,39.63,306946.0,33.4039,33.4461,33.3955,33.4039,306946.0
2021-02-01 15:35:00,39.64,39.65,39.57,39.61,326757.0,33.4124,33.4208,33.3534,33.3871,326757.0
2021-02-01 15:40:00,39.61,39.64,39.56,39.62,427386.0,33.3871,33.4124,33.3449,33.3955,427386.0
2021-02-01 15:45:00,39.61,39.66,39.59,39.64,486513.0,33.3871,33.4292,33.3702,33.4124,486513.0
2021-02-01 15:50:00,39.64,39.7,39.6,39.67,573259.0,33.4124,33.4629,33.3786,33.4376,573259.0
2021-02-01 15:55:00,39.66,39.68,39.59,39.62,1327629.0,33.4292,33.4461,33.3702,33.3955,1327629.0
2021-02-02 09:30:00,40.55,40.86,40.29,40.81,2264574.0,34.1794,34.4407,33.9602,34.3985,2264574.0
2021-02-02 09:35:00,40.83,40.96,40.38,40.48,2148977.0,34.4154,34.525,34.0361,34.1204,2148977.0
2021-02-02 09:40:00,40.47,40.52,40.27,40.29,710476.0,34.112,34.1541,33.9434,33.9602,710476.0
2021-02-02 09:45:00,40.28,40.31,40.08,40.24,1201066.0,33.9518,33.9771,33.7832,33.9181,1201066.0
2021-02-02 09:50:00,40.24,40.49,40.24,40.41,937715.0,33.9181,34.1288,33.9181,34.0614,937715.0
2021-02-02 09:55:00,40.4,40.41,40.25,40.31,416999.0,34.053,34.0614,33.9265,33.9771,416999.0
2021-02-02 10:00:00,40.31,40.47,40.27,40.45,699994.0,33.9771,34.112,33.9434,34.0951,699994.0
2021-02-02 10:05:00,40.46,40.53,40.33,40.34,499867.0,34.1035,34.1625,33.994,34.0024,499867.0
2021-02-02 10:10:00,40.36,40.38,40.16,40.3,496729.0,34.0192,34.0361,33.8507,33.9687,496729.0
2021-02-02 10:15:00,40.3,40.49,40.29,40.47,389503.0,33.9687,34.1288,33.9602,34.112,389503.0
2021-02-02 10:20:00,40.47,40.63,40.39,40.42,561830.0,34.112,34.2468,34.0445,34.0698,561830.0
2021-02-02 10:25:00,40.43,40.48,40.3,40.37,439440.0,34.0782,34.1204,33.9687,34.0277,439440.0
2021-02-02 10:30:00,40.37,40.48,40.37,40.46,308194.0,34.0277,34.1204,34.0277,34.1035,308194.0
2021-02-02 10:35:00,40.46,40.47,40.33,40.37,359885.0,34.1035,34.112,33.994,34.0277,359885.0
2021-02-02 10:40:00,40.38,40.47,40.34,40.47,356334.0,34.0361,34.112,34.0024,34.112,356334.0
2021-02-02 10:45:00,40.46,40.61,40.46,40.58,438601.0,34.1035,34.23,34.1035,34.2047,438601.0
2021-02-02 10:50:00,40.58,40.64,40.53,40.63,462976.0,34.2047,34.2553,34.1625,34.2468,462976.0
2021-02-02 10:55:00,40.63,40.76,40.61,40.75,345045.0,34.2468,34.3564,34.23,34.348,345045.0
2021-02-02 11:00:00,40.74,40.89,40.71,40.81,559968.0,34.3395,34.466,34.3143,34.3985,559968.0
2021-02-02 11:05:00,40.81,40.84,40.71,40.79,277546.0,34.3985,34.4238,34.3143,34.3817,277546.0
2021-02-02 11:10:00,40.79,40.9,40.77,40.9,509495.0,34.3817,34.4744,34.3648,34.4744,509495.0
2021-02-02 11:15:00,40.89,40.97,40.84,40.95,350269.0,34.466,34.5334,34.4238,34.5166,350269.0
2021-02-02 11:20:00,40.96,40.99,40.86,40.87,212209.0,34.525,34.5503,34.4407,34.4491,212209.0
2021-02-02 11:25:00,40.87,40.89,40.63,40.78,602944.0,34.4491,34.466,34.2468,34.3733,602944.0
2021-02-02 11:30:00,40.78,40.78,40.61,40.64,332168.0,34.3733,34.3733,34.23,34.2553,332168.0
2021-02-02 11:35:00,40.64,40.78,40.63,40.76,192442.0,34.2553,34.3733,34.2468,34.3564,192442.0
2021-02-02 11:40:00,40.77,40.78,40.63,40.63,173173.0,34.3648,34.3733,34.2468,34.2468,173173.0
2021-02-02 11:45:00,40.63,40.68,40.55,40.65,243094.0,34.2468,34.289,34.1794,34.2637,243094.0
2021-02-02 11:50:00,40.66,40.75,40.65,40.73,238872.0,34.2721,34.348,34.2637,34.3311,238872.0
2021-02-02 11:55:00,40.72,40.78,40.7,40.75,239086.0,34.3227,34.3733,34.3058,34.348,239086.0
2021-02-02 12:00:00,40.75,40.75,40.62,40.66,121443.0,34.348,34.348,34.2384,34.2721,121443.0
2021-02-02 12:05:00,40.67,40.69,40.61,40.63,194202.0,34.2805,34.2974,34.23,34.2468,194202.0
2021-02-02 12:10:00,40.63,40.64,40.53,40.54,115226.0,34.2468,34.2553,34.1625,34.171,115226.0
2021-02-02 12:15:00,40.54,40.6,40.45,40.46,154710.0,34.171,34.2215,34.0951,34.1035,154710.0
2021-02-02 12:20:00,40.47,40.56,40.45,40.5,198817.0,34.112,34.1878,34.0951,34.1372,198817.0
2021-02-02 12:25:00,40.49,40.51,40.46,40.51,176908.0,34.1288,34.1457,34.1035,34.1457,176908.0
2021-02-02 12:30:00,40.51,40.55,40.41,40.42,169847.0,34.1457,34.1794,34.0614,34.0698,169847.0
2021-02-02 12:35:00,40.42,40.42,40.34,40.35,174479.0,34.0698,34.0698,34.0024,34.0108,174479.0
2021-02-02 12:40:00,40.34,40.39,40.31,40.36,142646.0,34.0024,34.0445,33.9771,34.0192,142646.0
2021-02-02 12:45:00,40.37,40.41,40.34,40.4,106539.0,34.0277,34.0614,34.0024,34.053,106539.0
2021-02-02 12:50:00,40.4,40.45,40.36,40.37,465064.0,34.053,34.0951,34.0192,34.0277,465064.0
2021-02-02 12:55:00,40.37,40.43,40.35,40.41,237761.0,34.0277,34.0782,34.0108,34.0614,237761.0
2021-02-02 13:00:00,40.41,40.43,40.34,40.35,199451.0,34.0614,34.0782,34.0024,34.0108,199451.0
2021-02-02 13:05:00,40.35,40.44,40.35,40.43,163311.0,34.0108,34.0867,34.0108,34.0782,163311.0
2021-02-02 13:10:00,40.44,40.44,40.38,40.39,175367.0,34.0867,34.0867,34.0361,34.0445,175367.0
2021-02-02 13:15:00,40.4,40.41,40.32,40.34,244053.0,34.053,34.0614,33.9855,34.0024,244053.0
2021-02-02 13:20:00,40.34,40.35,40.25,40.25,226643.0,34.0024,34.0108,33.9265,33.9265,226643.0
2021-02-02 13:25:00,40.25,40.28,40.21,40.26,241456.0,33.9265,33.9518,33.8928,33.935,241456.0
2021-02-02 13:30:00,40.26,40.28,40.21,40.27,138541.0,33.935,33.9518,33.8928,33.9434,138541.0
2021-02-02 13:35:00,40.27,40.27,40.17,40.19,146967.0,33.9434,33.9434,33.8591,33.876,146967.0
2021-02-02 13:40:00,40.18,40.2,40.15,40.15,105115.0,33.8675,33.8844,33.8422,33.8422,105115.0
2021-02-02 13:45:00,40.16,40.25,40.15,40.19,94668.0,33.8507,33.9265,33.8422,33.876,94668.0
2021-02-02 13:50:00,40.18,40.2,40.11,40.12,182369.0,33.8675,33.8844,33.8085,33.8169,182369.0
2021-02-02 13:55:00,40.12,40.16,40.1,40.12,79921.0,33.8169,33.8507,33.8001,33.8169,79921.0
2021-02-02 14:00:00,40.11,40.14,40.06,40.07,141415.0,33.8085,33.8338,33.7664,33.7748,141415.0
2021-02-02 14:05:00,40.07,40.18,40.07,40.14,104286.0,33.7748,33.8675,33.7748,33.8338,104286.0
2021-02-02 14:10:00,40.15,40.19,40.15,40.16,68221.0,33.8422,33.876,33.8422,33.8507,68221.0
2021-02-02 14:15:00,40.16,40.17,40.11,40.14,210790.0,33.8507,33.8591,33.8085,33.8338,210790.0
2021-02-02 14:20:00,40.13,40.16,40.09,40.1,146798.0,33.8254,33.8507,33.7917,33.8001,146798.0
2021-02-02 14:25:00,40.1,40.13,40.04,40.07,81540.0,33.8001,33.8254,33.7495,33.7748,81540.0
2021-02-02 14:30:00,40.07,40.17,40.04,40.16,220263.0,33.7748,33.8591,33.7495,33.8507,220263.0
2021-02-02 14:35:00,40.15,40.21,40.15,40.18,308146.0,33.8422,33.8928,33.8422,33.8675,308146.0
2021-02-02 14:40:00,40.18,40.19,40.12,40.13,169062.0,33.8675,33.876,33.8169,33.8254,169062.0
2021-02-02 14:45:00,40.13,40.15,40.1,40.11,167820.0,33.8254,33.8422,33.8001,33.8085,167820.0
2021-02-02 14:50:00,40.11,40.12,40.07,40.11,234721.0,33.8085,33.8169,33.7748,33.8085,234721.0
2021-02-02 14:55:00,40.12,40.18,40.11,40.17,193433.0,33.8169,33.8675,33.8085,33.8591,193433.0
2021-02-02 15:00:00,40.16,40.22,40.15,40.19,188608.0,33.8507,33.9012,33.8422,33.876,188608.0
2021-02-02 15:05:00,40.19,40.26,40.17,40.25,141302.0,33.876,33.935,33.8591,33.9265,141302.0
2021-02-02 15:10:00,40.26,40.26,40.16,40.16,477462.0,33.935,33.935,33.8507,33.8507,477462.0
2021-02-02 15:15:00,40.17,40.24,40.14,40.21,265746.0,33.8591,33.9181,33.8338,33.8928,265746.0
2021-02-02 15:20:00,40.21,40.22,40.14,40.18,147757.0,33.8928,33.9012,33.8338,33.8675,147757.0
2021-02-02 15:25:00,40.18,40.22,40.17,40.19,206104.0,33.8675,33.9012,33.8591,33.876,206104.0
2021-02-02 15:30:00,40.19,40.29,40.19,40.23,241287.0,33.876,33.9602,33.876,33.9097,241287.0
2021-02-02 15:35:00,40.22,40.23,40.11,40.13,248625.0,33.9012,33.9097,33.8085,33.8254,248625.0
2021-02-02 15:40:00,40.12,40.14,40.04,40.05,594099.0,33.8169,33.8338,33.7495,33.7579,594099.0
2021-02-02 15:45:00,40.04,40.14,40.04,40.09,886650.0,33.7495,33.8338,33.7495,33.7917,886650.0
2021-02-02 15:50:00,40.08,40.12,40.04,40.05,609203.0,33.7832,33.8169,33.7495,33.7579,609203.0
2021-02-02 15:55:00,40.05,40.1,40.02,40.03,1737574.0,33.7579,33.8001,33.7327,33.7411,1737574.0
2021-02-03 09:30:00,40.25,40.45,40.09,40.45,1312416.0,33.9265,34.0951,33.7917,34.0951,1312416.0
2021-02-03 09:35:00,40.44,40.69,40.39,40.61,709806.0,34.0867,34.2974,34.0445,34.23,709806.0
2021-02-03 09:40:00,40.62,40.67,40.44,40.54,300630.0,34.2384,34.2805,34.0867,34.171,300630.0
2021-02-03 09:45:00,40.53,40.67,40.49,40.62,546054.0,34.1625,34.2805,34.1288,34.2384,546054.0
2021-02-03 09:50:00,40.61,40.72,40.54,40.72,490019.0,34.23,34.3227,34.171,34.3227,490019.0
2021-02-03 09:55:00,40.72,40.86,40.72,40.85,561839.0,34.3227,34.4407,34.3227,34.4323,561839.0
2021-02-03 10:00:00,40.85,40.95,40.74,40.78,512823.0,34.4323,34.5166,34.3395,34.3733,512823.0
2021-02-03 10:05:00,40.79,40.98,40.78,40.98,522697.0,34.3817,34.5418,34.3733,34.5418,522697.0
2021-02-03 10:10:00,40.98,41.17,40.97,41.07,688134.0,34.5418,34.702,34.5334,34.6177,688134.0
2021-02-03 10:15:00,41.07,41.17,41.04,41.07,288455.0,34.6177,34.702,34.5924,34.6177,288455.0
2021-02-03 10:20:00,41.08,41.13,41.03,41.11,359650.0,34.6261,34.6683,34.584,34.6514,359650.0
2021-02-03 10:25:00,41.11,41.15,41.0,41.01,294934.0,34.6514,34.6851,34.5587,34.5671,294934.0
2021-02-03 10:30:00,41.01,41.02,40.81,40.89,629938.0,34.5671,34.5756,34.3985,34.466,629938.0
2021-02-03 10:35:00,40.9,40.95,40.85,40.9,391197.0,34.4744,34.5166,34.4323,34.4744,391197.0
2021-02-03 10:40:00,40.9,41.1,40.85,41.09,189408.0,34.4744,34.643,34.4323,34.6346,189408.0
2021-02-03 10:45:00,41.1,41.16,41.06,41.15,282587.0,34.643,34.6936,34.6093,34.6851,282587.0
2021-02-03 10:50:00,41.15,41.38,41.13,41.37,456339.0,34.6851,34.879,34.6683,34.8706,456339.0
2021-02-03 10:55:00,41.36,41.46,41.31,41.38,385197.0,34.8621,34.9464,34.82,34.879,385197.0
2021-02-03 11:00:00,41.38,41.48,41.35,41.38,268902.0,34.879,34.9633,34.8537,34.879,268902.0
2021-02-03 11:05:00,41.37,41.4,41.23,41.4,241186.0,34.8706,34.8959,34.7526,34.8959,241186.0
2021-02-03 11:10:00,41.4,41.4,41.26,41.34,199042.0,34.8959,34.8959,34.7778,34.8453,199042.0
2021-02-03 11:15:00,41.34,41.34,41.17,41.22,281523.0,34.8453,34.8453,34.702,34.7441,281523.0
2021-02-03 11:20:00,41.21,41.33,41.21,41.3,258496.0,34.7357,34.8369,34.7357,34.8116,258496.0
2021-02-03 11:25:00,41.3,41.3,41.13,41.19,251045.0,34.8116,34.8116,34.6683,34.7188,251045.0
2021-02-03 11:30:00,41.2,41.34,41.19,41.34,1719089.0,34.7273,34.8453,34.7188,34.8453,1719089.0
2021-02-03 11:35:00,41.34,41.41,41.3,41.38,276066.0,34.8453,34.9043,34.8116,34.879,276066.0
2021-02-03 11:40:00,41.38,41.57,41.38,41.57,871808.0,34.879,35.0391,34.879,35.0391,871808.0
2021-02-03 11:45:00,41.56,41.68,41.55,41.66,426608.0,35.0307,35.1319,35.0223,35.115,426608.0
2021-02-03 11:50:00,41.66,41.72,41.61,41.68,293573.0,35.115,35.1656,35.0729,35.1319,293573.0
2021-02-03 11:55:00,41.68,41.69,41.55,41.57,236339.0,35.1319,35.1403,35.0223,35.0391,236339.0
2021-02-03 12:00:00,41.57,41.57,41.44,41.46,270045.0,35.0391,35.0391,34.9296,34.9464,270045.0
2021-02-03 12:05:00,41.46,41.48,41.36,41.41,197741.0,34.9464,34.9633,34.8621,34.9043,197741.0
2021-02-03 12:10:00,41.4,41.46,41.38,41.38,268876.0,34.8959,34.9464,34.879,34.879,268876.0
2021-02-03 12:15:00,41.39,41.51,41.37,41.49,231239.0,34.8874,34.9886,34.8706,34.9717,231239.0
2021-02-03 12:20:00,41.48,41.49,41.4,41.41,455474.0,34.9633,34.9717,34.8959,34.9043,455474.0
2021-02-03 12:25:00,41.41,41.54,41.41,41.52,163537.0,34.9043,35.0139,34.9043,34.997,163537.0
2021-02-03 12:30:00,41.52,41.54,41.46,41.5,243723.0,34.997,35.0139,34.9464,34.9801,243723.0
2021-02-03 12:35:00,41.49,41.53,41.45,41.52,197701.0,34.9717,35.0054,34.938,34.997,197701.0
2021-02-03 12:40:00,41.51,41.63,41.51,41.63,348038.0,34.9886,35.0897,34.9886,35.0897,348038.0
2021-02-03 12:45:00,41.63,41.69,41.61,41.63,386235.0,35.0897,35.1403,35.0729,35.0897,386235.0
2021-02-03 12:50:00,41.63,41.71,41.62,41.66,229123.0,35.0897,35.1572,35.0813,35.115,229123.0
2021-02-03 12:55:00,41.67,41.67,41.43,41.48,369518.0,35.1234,35.1234,34.9211,34.9633,369518.0
2021-02-03 13:00:00,41.48,41.49,41.41,41.47,184382.0,34.9633,34.9717,34.9043,34.9549,184382.0
2021-02-03 13:05:00,41.48,41.55,41.46,41.5,378251.0,34.9633,35.0223,34.9464,34.9801,378251.0
2021-02-03 13:10:00,41.5,41.51,41.41,41.45,146713.0,34.9801,34.9886,34.9043,34.938,146713.0
2021-02-03 13:15:00,41.45,41.47,41.38,41.38,113281.0,34.938,34.9549,34.879,34.879,113281.0
2021-02-03 13:20:00,41.39,41.39,41.26,41.28,297089.0,34.8874,34.8874,34.7778,34.7947,297089.0
2021-02-03 13:25:00,41.29,41.36,41.27,41.31,174113.0,34.8031,34.8621,34.7863,34.82,174113.0
2021-02-03 13:30:00,41.31,41.38,41.28,41.31,121265.0,34.82,34.879,34.7947,34.82,121265.0
2021-02-03 13:35:00,41.32,41.4,41.3,41.38,246081.0,34.8284,34.8959,34.8116,34.879,246081.0
2021-02-03 13:40:00,41.38,41.42,41.35,41.4,185626.0,34.879,34.9127,34.8537,34.8959,185626.0
2021-02-03 13:45:00,41.39,41.41,41.35,41.41,122212.0,34.8874,34.9043,34.8537,34.9043,122212.0
2021-02-03 13:50:00,41.41,41.44,41.39,41.4,131907.0,34.9043,34.9296,34.8874,34.8959,131907.0
2021-02-03 13:55:00,41.41,41.44,41.39,41.42,195984.0,34.9043,34.9296,34.8874,34.9127,195984.0
2021-02-03 14:00:00,41.42,41.5,41.4,41.48,196077.0,34.9127,34.9801,34.8959,34.9633,196077.0
2021-02-03 14:05:00,41.47,41.57,41.47,41.57,309948.0,34.9549,35.0391,34.9549,35.0391,309948.0
2021-02-03 14:10:00,41.57,41.58,41.53,41.55,176093.0,35.0391,35.0476,35.0054,35.0223,176093.0
2021-02-03 14:15:00,41.55,41.62,41.53,41.62,288819.0,35.0223,35.0813,35.0054,35.0813,288819.0
2021-02-03 14:20:00,41.62,41.65,41.59,41.64,161893.0,35.0813,35.1066,35.056,35.0981,161893.0
2021-02-03 14:25:00,41.63,41.64,41.59,41.62,188079.0,35.0897,35.0981,35.056,35.0813,188079.0
2021-02-03 14:30:00,41.61,41.67,41.6,41.66,203131.0,35.0729,35.1234,35.0644,35.115,203131.0
2021-02-03 14:35:00,41.66,41.73,41.65,41.72,329901.0,35.115,35.174,35.1066,35.1656,329901.0
2021-02-03 14:40:00,41.72,41.77,41.71,41.77,283562.0,35.1656,35.2077,35.1572,35.2077,283562.0
2021-02-03 14:45:00,41.77,41.82,41.75,41.77,301242.0,35.2077,35.2499,35.1909,35.2077,301242.0
2021-02-03 14:50:00,41.77,41.77,41.71,41.77,287481.0,35.2077,35.2077,35.1572,35.2077,287481.0
2021-02-03 14:55:00,41.76,41.85,41.75,41.8,320655.0,35.1993,35.2752,35.1909,35.233,320655.0
2021-02-03 15:00:00,41.81,41.85,41.76,41.77,246800.0,35.2414,35.2752,35.1993,35.2077,246800.0
2021-02-03 15:05:00,41.77,41.81,41.75,41.77,423964.0,35.2077,35.2414,35.1909,35.2077,423964.0
2021-02-03 15:10:00,41.76,41.77,41.68,41.7,305375.0,35.1993,35.2077,35.1319,35.1487,305375.0
2021-02-03 15:15:00,41.7,41.81,41.69,41.71,1571821.0,35.1487,35.2414,35.1403,35.1572,1571821.0
2021-02-03 15:20:00,41.7,41.72,41.61,41.62,1475144.0,35.1487,35.1656,35.0729,35.0813,1475144.0
2021-02-03 15:25:00,41.62,41.67,41.57,41.59,585048.0,35.0813,35.1234,35.0391,35.056,585048.0
2021-02-03 15:30:00,41.59,41.7,41.57,41.7,565144.0,35.056,35.1487,35.0391,35.1487,565144.0
2021-02-03 15:35:00,41.7,41.71,41.58,41.59,378976.0,35.1487,35.1572,35.0476,35.056,378976.0
2021-02-03 15:40:00,41.59,41.68,41.58,41.61,360710.0,35.056,35.1319,35.0476,35.0729,360710.0
2021-02-03 15:45:00,41.62,41.69,41.61,41.69,675556.0,35.0813,35.1403,35.0729,35.1403,675556.0
2021-02-03 15:50:00,41.69,41.83,41.67,41.78,1126665.0,35.1403,35.2583,35.1234,35.2162,1126665.0
2021-02-03 15:55:00,41.77,41.79,41.73,41.75,1600725.0,35.2077,35.2246,35.174,35.1909,1600725.0
2021-02-04 09:30:00,42.05,42.19,41.76,41.99,1240247.0,35.4437,35.5617,35.1993,35.3932,1240247.0
2021-02-04 09:35:00,42.0,42.02,41.75,41.78,773115.0,35.4016,35.4184,35.1909,35.2162,773115.0
2021-02-04 09:40:00,41.78,41.97,41.68,41.81,491952.0,35.2162,35.3763,35.1319,35.2414,491952.0
2021-02-04 09:45:00,41.8,41.94,41.73,41.91,473943.0,35.233,35.351,35.174,35.3257,473943.0
2021-02-04 09:50:00,41.91,41.97,41.76,41.78,530751.0,35.3257,35.3763,35.1993,35.2162,530751.0
2021-02-04 09:55:00,41.78,41.93,41.78,41.88,339403.0,35.2162,35.3426,35.2162,35.3004,339403.0
2021-02-04 10:00:00,41.88,41.98,41.82,41.9,492403.0,35.3004,35.3847,35.2499,35.3173,492403.0
2021-02-04 10:05:00,41.9,41.95,41.84,41.87,350927.0,35.3173,35.3594,35.2667,35.292,350927.0
2021-02-04 10:10:00,41.86,41.88,41.6,41.64,529378.0,35.2836,35.3004,35.0644,35.0981,529378.0
2021-02-04 10:15:00,41.65,41.73,41.61,41.64,265680.0,35.1066,35.174,35.0729,35.0981,265680.0
2021-02-04 10:20:00,41.64,41.66,41.52,41.54,675438.0,35.0981,35.115,34.997,35.0139,675438.0
2021-02-04 10:25:00,41.53,41.58,41.3,41.31,729342.0,35.0054,35.0476,34.8116,34.82,729342.0
2021-02-04 10:30:00,41.31,41.52,41.31,41.46,537913.0,34.82,34.997,34.82,34.9464,537913.0
2021-02-04 10:35:00,41.45,41.54,41.36,41.54,379038.0,34.938,35.0139,34.8621,35.0139,379038.0
2021-02-04 10:40:00,41.55,41.59,41.42,41.45,367672.0,35.0223,35.056,34.9127,34.938,367672.0
2021-02-04 10:45:00,41.45,41.58,41.45,41.57,261372.0,34.938,35.0476,34.938,35.0391,261372.0
2021-02-04 10:50:00,41.57,41.64,41.55,41.58,508661.0,35.0391,35.0981,35.0223,35.0476,508661.0
2021-02-04 10:55:00,41.57,41.7,41.51,41.64,245305.0,35.0391,35.1487,34.9886,35.0981,245305.0
2021-02-04 11:00:00,41.64,41.78,41.6,41.77,267507.0,35.0981,35.2162,35.0644,35.2077,267507.0
2021-02-04 11:05:00,41.77,41.81,41.67,41.73,142886.0,35.2077,35.2414,35.1234,35.174,142886.0
2021-02-04 11:10:00,41.73,41.83,41.72,41.77,194937.0,35.174,35.2583,35.1656,35.2077,194937.0
2021-02-04 11:15:00,41.76,41.79,41.71,41.77,174540.0,35.1993,35.2246,35.1572,35.2077,174540.0
2021-02-04 11:20:00,41.78,41.93,41.77,41.92,287379.0,35.2162,35.3426,35.2077,35.3342,287379.0
2021-02-04 11:25:00,41.91,41.92,41.83,41.89,217850.0,35.3257,35.3342,35.2583,35.3089,217850.0
2021-02-04 11:30:00,41.89,41.89,41.79,41.88,380972.0,35.3089,35.3089,35.2246,35.3004,380972.0
2021-02-04 11:35:00,41.88,41.88,41.79,41.83,252110.0,35.3004,35.3004,35.2246,35.2583,252110.0
2021-02-04 11:40:00,41.82,41.93,41.81,41.91,428175.0,35.2499,35.3426,35.2414,35.3257,428175.0
2021-02-04 11:45:00,41.91,41.93,41.87,41.91,321735.0,35.3257,35.3426,35.292,35.3257,321735.0
2021-02-04 11:50:00,41.92,41.93,41.83,41.89,298516.0,35.3342,35.3426,35.2583,35.3089,298516.0
2021-02-04 11:55:00,41.89,41.93,41.88,41.91,195916.0,35.3089,35.3426,35.3004,35.3257,195916.0
2021-02-04 12:00:00,41.91,41.93,41.82,41.87,172895.0,35.3257,35.3426,35.2499,35.292,172895.0
2021-02-04 12:05:00,41.88,41.9,41.82,41.9,138620.0,35.3004,35.3173,35.2499,35.3173,138620.0
2021-02-04 12:10:00,41.9,41.9,41.84,41.87,163902.0,35.3173,35.3173,35.2667,35.292,163902.0
2021-02-04 12:15:00,41.87,41.91,41.84,41.88,207269.0,35.292,35.3257,35.2667,35.3004,207269.0
2021-02-04 12:20:00,41.89,41.94,41.86,41.94,217593.0,35.3089,35.351,35.2836,35.351,217593.0
2021-02-04 12:25:00,41.94,41.98,41.93,41.98,126768.0,35.351,35.3847,35.3426,35.3847,126768.0
2021-02-04 12:30:00,41.98,41.99,41.93,41.96,130968.0,35.3847,35.3932,35.3426,35.3679,130968.0
2021-02-04 12:35:00,41.96,42.04,41.95,42.0,222551.0,35.3679,35.4353,35.3594,35.4016,222551.0
2021-02-04 12:40:00,42.0,42.01,41.94,42.0,150119.0,35.4016,35.41,35.351,35.4016,150119.0
2021-02-04 12:45:00,42.0,42.03,41.98,42.02,97236.0,35.4016,35.4269,35.3847,35.4184,97236.0
2021-02-04 12:50:00,42.01,42.02,41.94,41.96,151156.0,35.41,35.4184,35.351,35.3679,151156.0
2021-02-04 12:55:00,41.95,41.99,41.92,41.98,162087.0,35.3594,35.3932,35.3342,35.3847,162087.0
2021-02-04 13:00:00,41.98,42.02,41.98,42.01,139524.0,35.3847,35.4184,35.3847,35.41,139524.0
2021-02-04 13:05:00,42.02,42.08,42.01,42.05,149156.0,35.4184,35.469,35.41,35.4437,149156.0
2021-02-04 13:10:00,42.05,42.07,42.01,42.05,165585.0,35.4437,35.4606,35.41,35.4437,165585.0
2021-02-04 13:15:00,42.05,42.08,42.02,42.06,256714.0,35.4437,35.469,35.4184,35.4522,256714.0
2021-02-04 13:20:00,42.07,42.12,42.05,42.12,153216.0,35.4606,35.5027,35.4437,35.5027,153216.0
2021-02-04 13:25:00,42.11,42.13,42.02,42.06,159218.0,35.4943,35.5112,35.4184,35.4522,159218.0
2021-02-04 13:30:00,42.06,42.1,42.04,42.09,116649.0,35.4522,35.4859,35.4353,35.4775,116649.0
2021-02-04 13:35:00,42.09,42.15,42.07,42.12,134127.0,35.4775,35.528,35.4606,35.5027,134127.0
2021-02-04 13:40:00,42.12,42.13,42.07,42.11,241852.0,35.5027,35.5112,35.4606,35.4943,241852.0
2021-02-04 13:45:00,42.11,42.11,42.03,42.08,251401.0,35.4943,35.4943,35.4269,35.469,251401.0
2021-02-04 13:50:00,42.09,42.09,42.05,42.06,239090.0,35.4775,35.4775,35.4437,35.4522,239090.0
2021-02-04 13:55:00,42.06,42.08,42.05,42.08,131856.0,35.4522,35.469,35.4437,35.469,131856.0
2021-02-04 14:00:00,42.08,42.14,42.06,42.14,163813.0,35.469,35.5196,35.4522,35.5196,163813.0
2021-02-04 14:05:00,42.13,42.14,42.08,42.09,171744.0,35.5112,35.5196,35.469,35.4775,171744.0
2021-02-04 14:10:00,42.09,42.15,42.08,42.14,114975.0,35.4775,35.528,35.469,35.5196,114975.0
2021-02-04 14:15:00,42.13,42.15,42.1,42.14,174918.0,35.5112,35.528,35.4859,35.5196,174918.0
2021-02-04 14:20:00,42.14,42.15,42.11,42.13,104250.0,35.5196,35.528,35.4943,35.5112,104250.0
2021-02-04 14:25:00,42.14,42.14,42.05,42.12,110387.0,35.5196,35.5196,35.4437,35.5027,110387.0
2021-02-04 14:30:00,42.13,42.15,42.09,42.15,153102.0,35.5112,35.528,35.4775,35.528,153102.0
2021-02-04 14:35:00,42.14,42.16,42.12,42.13,174714.0,35.5196,35.5365,35.5027,35.5112,174714.0
2021-02-04 14:40:00,42.12,42.14,42.1,42.12,90490.0,35.5027,35.5196,35.4859,35.5027,90490.0
2021-02-04 14:45:00,42.13,42.17,42.09,42.16,167984.0,35.5112,35.5449,35.4775,35.5365,167984.0
2021-02-04 14:50:00,42.17,42.19,42.11,42.12,135890.0,35.5449,35.5617,35.4943,35.5027,135890.0
2021-02-04 14:55:00,42.12,42.17,42.11,42.14,362015.0,35.5027,35.5449,35.4943,35.5196,362015.0
2021-02-04 15:00:00,42.14,42.16,42.12,42.13,78053.0,35.5196,35.5365,35.5027,35.5112,78053.0
2021-02-04 15:05:00,42.14,42.15,42.12,42.14,178687.0,35.5196,35.528,35.5027,35.5196,178687.0
2021-02-04 15:10:00,42.14,42.14,41.99,42.01,280460.0,35.5196,35.5196,35.3932,35.41,280460.0
2021-02-04 15:15:00,42.01,42.02,41.95,41.98,225135.0,35.41,35.4184,35.3594,35.3847,225135.0
2021-02-04 15:20:00,41.97,41.98,41.91,41.92,269942.0,35.3763,35.3847,35.3257,35.3342,269942.0
2021-02-04 15:25:00,41.91,42.0,41.91,41.98,132463.0,35.3257,35.4016,35.3257,35.3847,132463.0
2021-02-04 15:30:00,41.98,42.0,41.95,41.95,210757.0,35.3847,35.4016,35.3594,35.3594,210757.0
2021-02-04 15:35:00,41.95,41.96,41.9,41.95,219460.0,35.3594,35.3679,35.3173,35.3594,219460.0
2021-02-04 15:40:00,41.94,42.0,41.94,41.98,162396.0,35.351,35.4016,35.351,35.3847,162396.0
2021-02-04 15:45:00,41.98,42.06,41.97,42.05,290029.0,35.3847,35.4522,35.3763,35.4437,290029.0
2021-02-04 15:50:00,42.04,42.09,42.03,42.08,375529.0,35.4353,35.4775,35.4269,35.469,375529.0
2021-02-04 15:55:00,42.08,42.21,42.07,42.2,916167.0,35.469,35.5786,35.4606,35.5702,916167.0
2021-02-05 09:30:00,42.87,43.0,42.78,42.84,1490381.0,36.1349,36.2445,36.059,36.1096,1490381.0
2021-02-05 09:35:00,42.84,42.85,42.63,42.74,954070.0,36.1096,36.1181,35.9326,36.0253,954070.0
2021-02-05 09:40:00,42.74,42.88,42.74,42.86,389413.0,36.0253,36.1433,36.0253,36.1265,389413.0
2021-02-05 09:45:00,42.85,42.91,42.74,42.91,728053.0,36.1181,36.1686,36.0253,36.1686,728053.0
2021-02-05 09:50:00,42.91,42.99,42.89,42.93,818567.0,36.1686,36.2361,36.1518,36.1855,818567.0
2021-02-05 09:55:00,42.94,42.97,42.71,42.76,408892.0,36.1939,36.2192,36.0,36.0422,408892.0
2021-02-05 10:00:00,42.75,42.86,42.72,42.83,302922.0,36.0338,36.1265,36.0085,36.1012,302922.0
2021-02-05 10:05:00,42.82,42.84,42.65,42.69,1355635.0,36.0928,36.1096,35.9495,35.9832,1355635.0
2021-02-05 10:10:00,42.69,42.72,42.56,42.58,431530.0,35.9832,36.0085,35.8736,35.8905,431530.0
2021-02-05 10:15:00,42.58,42.64,42.5,42.52,366884.0,35.8905,35.941,35.823,35.8399,366884.0
2021-02-05 10:20:00,42.52,42.67,42.49,42.66,416196.0,35.8399,35.9663,35.8146,35.9579,416196.0
2021-02-05 10:25:00,42.66,42.77,42.66,42.77,409976.0,35.9579,36.0506,35.9579,36.0506,409976.0
2021-02-05 10:30:00,42.76,42.86,42.76,42.83,356412.0,36.0422,36.1265,36.0422,36.1012,356412.0
2021-02-05 10:35:00,42.84,42.95,42.83,42.93,424771.0,36.1096,36.2023,36.1012,36.1855,424771.0
2021-02-05 10:40:00,42.93,43.0,42.91,42.96,471280.0,36.1855,36.2445,36.1686,36.2108,471280.0
2021-02-05 10:45:00,42.97,42.98,42.9,42.92,467858.0,36.2192,36.2276,36.1602,36.1771,467858.0
2021-02-05 10:50:00,42.92,42.96,42.78,42.81,324489.0,36.1771,36.2108,36.059,36.0843,324489.0
2021-02-05 10:55:00,42.8,42.92,42.79,42.86,267314.0,36.0759,36.1771,36.0675,36.1265,267314.0
2021-02-05 11:00:00,42.87,42.89,42.82,42.85,233277.0,36.1349,36.1518,36.0928,36.1181,233277.0
2021-02-05 11:05:00,42.85,42.89,42.8,42.8,184890.0,36.1181,36.1518,36.0759,36.0759,184890.0
2021-02-05 11:10:00,42.8,42.84,42.77,42.81,365913.0,36.0759,36.1096,36.0506,36.0843,365913.0
2021-02-05 11:15:00,42.81,42.84,42.76,42.76,165555.0,36.0843,36.1096,36.0422,36.0422,165555.0
2021-02-05 11:20:00,42.77,42.84,42.74,42.84,223719.0,36.0506,36.1096,36.0253,36.1096,223719.0
2021-02-05 11:25:00,42.83,42.84,42.72,42.76,242666.0,36.1012,36.1096,36.0085,36.0422,242666.0
2021-02-05 11:30:00,42.75,42.79,42.65,42.69,219294.0,36.0338,36.0675,35.9495,35.9832,219294.0
2021-02-05 11:35:00,42.69,42.72,42.66,42.71,140510.0,35.9832,36.0085,35.9579,36.0,140510.0
2021-02-05 11:40:00,42.72,42.74,42.69,42.71,103199.0,36.0085,36.0253,35.9832,36.0,103199.0
2021-02-05 11:45:00,42.71,42.71,42.63,42.67,103429.0,36.0,36.0,35.9326,35.9663,103429.0
2021-02-05 11:50:00,42.67,42.69,42.6,42.61,149127.0,35.9663,35.9832,35.9073,35.9158,149127.0
2021-02-05 11:55:00,42.62,42.66,42.61,42.63,101297.0,35.9242,35.9579,35.9158,35.9326,101297.0
2021-02-05 12:00:00,42.63,42.63,42.53,42.6,104628.0,35.9326,35.9326,35.8483,35.9073,104628.0
2021-02-05 12:05:00,42.6,42.64,42.59,42.6,140886.0,35.9073,35.941,35.8989,35.9073,140886.0
2021-02-05 12:10:00,42.59,42.7,42.57,42.7,92981.0,35.8989,35.9916,35.882,35.9916,92981.0
2021-02-05 12:15:00,42.7,42.71,42.64,42.68,73797.0,35.9916,36.0,35.941,35.9748,73797.0
2021-02-05 12:20:00,42.67,42.72,42.66,42.66,112721.0,35.9663,36.0085,35.9579,35.9579,112721.0
2021-02-05 12:25:00,42.66,42.72,42.65,42.69,68430.0,35.9579,36.0085,35.9495,35.9832,68430.0
2021-02-05 12:30:00,42.7,42.71,42.64,42.65,118963.0,35.9916,36.0,35.941,35.9495,118963.0
2021-02-05 12:35:00,42.65,42.66,42.61,42.64,286317.0,35.9495,35.9579,35.9158,35.941,286317.0
2021-02-05 12:40:00,42.64,42.68,42.62,42.66,134314.0,35.941,35.9748,35.9242,35.9579,134314.0
2021-02-05 12:45:00,42.65,42.66,42.54,42.58,300404.0,35.9495,35.9579,35.8568,35.8905,300404.0
2021-02-05 12:50:00,42.58,42.63,42.56,42.62,171809.0,35.8905,35.9326,35.8736,35.9242,171809.0
2021-02-05 12:55:00,42.62,42.62,42.59,42.61,106847.0,35.9242,35.9242,35.8989,35.9158,106847.0
2021-02-05 13:00:00,42.6,42.62,42.58,42.61,79519.0,35.9073,35.9242,35.8905,35.9158,79519.0
2021-02-05 13:05:00,42.61,42.61,42.54,42.54,108448.0,35.9158,35.9158,35.8568,35.8568,108448.0
2021-02-05 13:10:00,42.55,42.58,42.54,42.56,126210.0,35.8652,35.8905,35.8568,35.8736,126210.0
2021-02-05 13:15:00,42.55,42.58,42.55,42.57,110946.0,35.8652,35.8905,35.8652,35.882,110946.0
2021-02-05 13:20:00,42.58,42.58,42.53,42.57,94968.0,35.8905,35.8905,35.8483,35.882,94968.0
2021-02-05 13:25:00,42.56,42.61,42.53,42.55,134983.0,35.8736,35.9158,35.8483,35.8652,134983.0
2021-02-05 13:30:00,42.54,42.56,42.51,42.55,94522.0,35.8568,35.8736,35.8315,35.8652,94522.0
2021-02-05 13:35:00,42.56,42.59,42.51,42.52,85612.0,35.8736,35.8989,35.8315,35.8399,85612.0
2021-02-05 13:40:00,42.52,42.53,42.44,42.45,242329.0,35.8399,35.8483,35.7725,35.7809,242329.0
2021-02-05 13:45:00,42.45,42.54,42.43,42.54,122972.0,35.7809,35.8568,35.764,35.8568,122972.0
2021-02-05 13:50:00,42.54,42.61,42.52,42.59,109877.0,35.8568,35.9158,35.8399,35.8989,109877.0
2021-02-05 13:55:00,42.6,42.61,42.53,42.54,137357.0,35.9073,35.9158,35.8483,35.8568,137357.0
2021-02-05 14:00:00,42.54,42.6,42.52,42.58,90516.0,35.8568,35.9073,35.8399,35.8905,90516.0
2021-02-05 14:05:00,42.58,42.61,42.56,42.59,127191.0,35.8905,35.9158,35.8736,35.8989,127191.0
2021-02-05 14:10:00,42.59,42.63,42.58,42.61,64811.0,35.8989,35.9326,35.8905,35.9158,64811.0
2021-02-05 14:15:00,42.6,42.61,42.54,42.57,85060.0,35.9073,35.9158,35.8568,35.882,85060.0
2021-02-05 14:20:00,42.56,42.6,42.52,42.54,108472.0,35.8736,35.9073,35.8399,35.8568,108472.0
2021-02-05 14:25:00,42.53,42.58,42.53,42.57,74496.0,35.8483,35.8905,35.8483,35.882,74496.0
2021-02-05 14:30:00,42.57,42.58,42.53,42.55,85090.0,35.882,35.8905,35.8483,35.8652,85090.0
2021-02-05 14:35:00,42.55,42.59,42.53,42.58,86594.0,35.8652,35.8989,35.8483,35.8905,86594.0
2021-02-05 14:40:00,42.59,42.59,42.52,42.55,76164.0,35.8989,35.8989,35.8399,35.8652,76164.0
2021-02-05 14:45:00,42.54,42.59,42.52,42.57,84305.0,35.8568,35.8989,35.8399,35.882,84305.0
2021-02-05 14:50:00,42.57,42.58,42.52,42.54,98825.0,35.882,35.8905,35.8399,35.8568,98825.0
2021-02-05 14:55:00,42.54,42.58,42.52,42.57,118029.0,35.8568,35.8905,35.8399,35.882,118029.0
2021-02-05 15:00:00,42.57,42.58,42.53,42.55,150670.0,35.882,35.8905,35.8483,35.8652,150670.0
2021-02-05 15:05:00,42.54,42.56,42.51,42.53,79422.0,35.8568,35.8736,35.8315,35.8483,79422.0
2021-02-05 15:10:00,42.52,42.55,42.49,42.52,150926.0,35.8399,35.8652,35.8146,35.8399,150926.0
2021-02-05 15:15:00,42.51,42.55,42.48,42.49,161209.0,35.8315,35.8652,35.8062,35.8146,161209.0
2021-02-05 15:20:00,42.49,42.52,42.47,42.5,204686.0,35.8146,35.8399,35.7978,35.823,204686.0
2021-02-05 15:25:00,42.5,42.5,42.46,42.48,172091.0,35.823,35.823,35.7893,35.8062,172091.0
2021-02-05 15:30:00,42.47,42.55,42.47,42.54,154810.0,35.7978,35.8652,35.7978,35.8568,154810.0
2021-02-05 15:35:00,42.54,42.58,42.52,42.54,316989.0,35.8568,35.8905,35.8399,35.8568,316989.0
2021-02-05 15:40:00,42.54,42.54,42.48,42.52,311287.0,35.8568,35.8568,35.8062,35.8399,311287.0
2021-02-05 15:45:00,42.52,42.56,42.5,42.51,548316.0,35.8399,35.8736,35.823,35.8315,548316.0
2021-02-05 15:50:00,42.51,42.55,42.47,42.54,432906.0,35.8315,35.8652,35.7978,35.8568,432906.0
2021-02-05 15:55:00,42.55,42.61,42.5,42.55,928583.0,35.8652,35.9158,35.823,35.8652,928583.0
2021-02-08 09:30:00,43.18,43.42,43.14,43.41,1247692.0,36.3962,36.5985,36.3625,36.5901,1247692.0
2021-02-08 09:35:00,43.4,43.49,43.31,43.44,936355.0,36.5816,36.6575,36.5058,36.6154,936355.0
2021-02-08 09:40:00,43.44,43.5,43.4,43.48,442939.0,36.6154,36.6659,36.5816,36.6491,442939.0
2021-02-08 09:45:00,43.49,43.61,43.46,43.49,1173059.0,36.6575,36.7587,36.6322,36.6575,1173059.0
2021-02-08 09:50:00,43.51,43.62,43.5,43.6,476474.0,36.6744,36.7671,36.6659,36.7502,476474.0
2021-02-08 09:55:00,43.6,43.73,43.6,43.61,903925.0,36.7502,36.8598,36.7502,36.7587,903925.0
2021-02-08 10:00:00,43.62,43.78,43.61,43.71,625329.0,36.7671,36.9019,36.7587,36.8429,625329.0
2021-02-08 10:05:00,43.71,43.74,43.65,43.69,289432.0,36.8429,36.8682,36.7924,36.8261,289432.0
2021-02-08 10:10:00,43.7,43.79,43.63,43.79,551501.0,36.8345,36.9104,36.7755,36.9104,551501.0
2021-02-08 10:15:00,43.79,43.87,43.79,43.82,350762.0,36.9104,36.9778,36.9104,36.9357,350762.0
2021-02-08 10:20:00,43.82,43.85,43.74,43.82,596282.0,36.9357,36.9609,36.8682,36.9357,596282.0
2021-02-08 10:25:00,43.81,43.95,43.79,43.93,459863.0,36.9272,37.0452,36.9104,37.0284,459863.0
2021-02-08 10:30:00,43.94,43.96,43.87,43.94,452994.0,37.0368,37.0537,36.9778,37.0368,452994.0
2021-02-08 10:35:00,43.93,43.94,43.79,43.83,389368.0,37.0284,37.0368,36.9104,36.9441,389368.0
2021-02-08 10:40:00,43.84,43.96,43.81,43.95,266839.0,36.9525,37.0537,36.9272,37.0452,266839.0
2021-02-08 10:45:00,43.95,44.05,43.95,44.0,1236795.0,37.0452,37.1295,37.0452,37.0874,1236795.0
2021-02-08 10:50:00,43.99,44.02,43.87,43.92,998566.0,37.079,37.1042,36.9778,37.0199,998566.0
2021-02-08 10:55:00,43.91,43.92,43.75,43.77,424801.0,37.0115,37.0199,36.8767,36.8935,424801.0
2021-02-08 11:00:00,43.78,43.86,43.75,43.86,199700.0,36.9019,36.9694,36.8767,36.9694,199700.0
2021-02-08 11:05:00,43.86,43.94,43.84,43.94,169517.0,36.9694,37.0368,36.9525,37.0368,169517.0
2021-02-08 11:10:00,43.94,43.96,43.81,43.82,224550.0,37.0368,37.0537,36.9272,36.9357,224550.0
2021-02-08 11:15:00,43.82,43.86,43.77,43.85,378968.0,36.9357,36.9694,36.8935,36.9609,378968.0
2021-02-08 11:20:00,43.85,43.93,43.84,43.89,410146.0,36.9609,37.0284,36.9525,36.9947,410146.0
2021-02-08 11:25:00,43.89,43.93,43.83,43.86,234152.0,36.9947,37.0284,36.9441,36.9694,234152.0
2021-02-08 11:30:00,43.87,43.93,43.78,43.82,504088.0,36.9778,37.0284,36.9019,36.9357,504088.0
2021-02-08 11:35:00,43.83,43.85,43.79,43.85,433167.0,36.9441,36.9609,36.9104,36.9609,433167.0
2021-02-08 11:40:00,43.84,43.84,43.65,43.65,382342.0,36.9525,36.9525,36.7924,36.7924,382342.0
2021-02-08 11:45:00,43.65,43.76,43.64,43.75,312462.0,36.7924,36.8851,36.7839,36.8767,312462.0
2021-02-08 11:50:00,43.75,43.83,43.74,43.82,230211.0,36.8767,36.9441,36.8682,36.9357,230211.0
2021-02-08 11:55:00,43.82,43.84,43.78,43.82,216580.0,36.9357,36.9525,36.9019,36.9357,216580.0
2021-02-08 12:00:00,43.82,43.88,43.82,43.86,194372.0,36.9357,36.9862,36.9357,36.9694,194372.0
2021-02-08 12:05:00,43.85,43.93,43.85,43.87,196109.0,36.9609,37.0284,36.9609,36.9778,196109.0
2021-02-08 12:10:00,43.87,43.94,43.84,43.94,174046.0,36.9778,37.0368,36.9525,37.0368,174046.0
2021-02-08 12:15:00,43.94,44.01,43.94,43.99,185729.0,37.0368,37.0958,37.0368,37.079,185729.0
2021-02-08 12:20:00,44.0,44.09,43.99,44.08,207938.0,37.0874,37.1632,37.079,37.1548,207938.0
2021-02-08 12:25:00,44.08,44.15,44.06,44.14,239616.0,37.1548,37.2138,37.138,37.2054,239616.0
2021-02-08 12:30:00,44.14,44.19,44.12,44.15,169937.0,37.2054,37.2475,37.1885,37.2138,169937.0
2021-02-08 12:35:00,44.15,44.19,44.11,44.18,203548.0,37.2138,37.2475,37.1801,37.2391,203548.0
2021-02-08 12:40:00,44.19,44.2,44.11,44.14,159001.0,37.2475,37.256,37.1801,37.2054,159001.0
2021-02-08 12:45:00,44.14,44.19,44.11,44.16,216013.0,37.2054,37.2475,37.1801,37.2222,216013.0
2021-02-08 12:50:00,44.16,44.23,44.14,44.18,252766.0,37.2222,37.2812,37.2054,37.2391,252766.0
2021-02-08 12:55:00,44.19,44.2,44.09,44.13,292178.0,37.2475,37.256,37.1632,37.197,292178.0
2021-02-08 13:00:00,44.14,44.14,44.06,44.06,254938.0,37.2054,37.2054,37.138,37.138,254938.0
2021-02-08 13:05:00,44.07,44.1,44.05,44.09,356989.0,37.1464,37.1717,37.1295,37.1632,356989.0
2021-02-08 13:10:00,44.09,44.17,44.07,44.12,250191.0,37.1632,37.2307,37.1464,37.1885,250191.0
2021-02-08 13:15:00,44.13,44.16,44.11,44.12,192633.0,37.197,37.2222,37.1801,37.1885,192633.0
2021-02-08 13:20:00,44.11,44.19,44.09,44.19,143259.0,37.1801,37.2475,37.1632,37.2475,143259.0
2021-02-08 13:25:00,44.18,44.2,44.15,44.18,119093.0,37.2391,37.256,37.2138,37.2391,119093.0
2021-02-08 13:30:00,44.18,44.22,44.16,44.21,164789.0,37.2391,37.2728,37.2222,37.2644,164789.0
2021-02-08 13:35:00,44.21,44.23,44.16,44.21,251847.0,37.2644,37.2812,37.2222,37.2644,251847.0
2021-02-08 13:40:00,44.21,44.25,44.2,44.25,122704.0,37.2644,37.2981,37.256,37.2981,122704.0
2021-02-08 13:45:00,44.25,44.28,44.24,44.26,138885.0,37.2981,37.3234,37.2897,37.3065,138885.0
2021-02-08 13:50:00,44.27,44.3,44.24,44.27,319411.0,37.315,37.3402,37.2897,37.315,319411.0
2021-02-08 13:55:00,44.27,44.32,44.25,44.27,377034.0,37.315,37.3571,37.2981,37.315,377034.0
2021-02-08 14:00:00,44.26,44.33,44.24,44.3,156893.0,37.3065,37.3655,37.2897,37.3402,156893.0
2021-02-08 14:05:00,44.29,44.34,44.28,44.31,165719.0,37.3318,37.374,37.3234,37.3487,165719.0
2021-02-08 14:10:00,44.32,44.34,44.27,44.33,181740.0,37.3571,37.374,37.315,37.3655,181740.0
2021-02-08 14:15:00,44.33,44.35,44.3,44.34,107083.0,37.3655,37.3824,37.3402,37.374,107083.0
2021-02-08 14:20:00,44.34,44.38,44.32,44.34,120499.0,37.374,37.4077,37.3571,37.374,120499.0
2021-02-08 14:25:00,44.34,44.39,44.33,44.39,148356.0,37.374,37.4161,37.3655,37.4161,148356.0
2021-02-08 14:30:00,44.39,44.43,44.36,44.41,174517.0,37.4161,37.4498,37.3908,37.433,174517.0
2021-02-08 14:35:00,44.41,44.44,44.38,44.41,110605.0,37.433,37.4583,37.4077,37.433,110605.0
2021-02-08 14:40:00,44.42,44.43,44.39,44.41,122925.0,37.4414,37.4498,37.4161,37.433,122925.0
2021-02-08 14:45:00,44.42,44.49,44.41,44.45,193878.0,37.4414,37.5004,37.433,37.4667,193878.0
2021-02-08 14:50:00,44.46,44.48,44.43,44.46,265578.0,37.4751,37.492,37.4498,37.4751,265578.0
2021-02-08 14:55:00,44.45,44.55,44.44,44.52,595245.0,37.4667,37.551,37.4583,37.5257,595245.0
2021-02-08 15:00:00,44.53,44.53,44.46,44.49,243171.0,37.5341,37.5341,37.4751,37.5004,243171.0
2021-02-08 15:05:00,44.49,44.5,44.46,44.47,158447.0,37.5004,37.5088,37.4751,37.4835,158447.0
2021-02-08 15:10:00,44.47,44.49,44.44,44.45,260291.0,37.4835,37.5004,37.4583,37.4667,260291.0
2021-02-08 15:15:00,44.44,44.48,44.43,44.44,235510.0,37.4583,37.492,37.4498,37.4583,235510.0
2021-02-08 15:20:00,44.44,44.45,44.41,44.44,310737.0,37.4583,37.4667,37.433,37.4583,310737.0
2021-02-08 15:25:00,44.44,44.47,44.43,44.47,246795.0,37.4583,37.4835,37.4498,37.4835,246795.0
2021-02-08 15:30:00,44.47,44.53,44.46,44.47,620118.0,37.4835,37.5341,37.4751,37.4835,620118.0
2021-02-08 15:35:00,44.48,44.49,44.45,44.48,395506.0,37.492,37.5004,37.4667,37.492,395506.0
2021-02-08 15:40:00,44.47,44.48,44.43,44.44,218313.0,37.4835,37.492,37.4498,37.4583,218313.0
2021-02-08 15:45:00,44.44,44.44,44.37,44.37,305759.0,37.4583,37.4583,37.3993,37.3993,305759.0
2021-02-08 15:50:00,44.37,44.4,44.26,44.27,529612.0,37.3993,37.4245,37.3065,37.315,529612.0
2021-02-08 15:55:00,44.27,44.34,44.24,44.34,1220573.0,37.315,37.374,37.2897,37.374,1220573.0
2021-02-09 09:30:00,43.99,44.0,43.63,43.75,1399035.0,37.079,37.0874,36.7755,36.8767,1399035.0
2021-02-09 09:35:00,43.75,43.78,43.54,43.54,933901.0,36.8767,36.9019,36.6996,36.6996,933901.0
2021-02-09 09:40:00,43.55,43.56,43.28,43.5,1145984.0,36.7081,36.7165,36.4805,36.6659,1145984.0
2021-02-09 09:45:00,43.5,43.85,43.5,43.84,721661.0,36.6659,36.9609,36.6659,36.9525,721661.0
2021-02-09 09:50:00,43.84,44.01,43.81,43.93,383133.0,36.9525,37.0958,36.9272,37.0284,383133.0
2021-02-09 09:55:00,43.92,43.93,43.72,43.73,363776.0,37.0199,37.0284,36.8514,36.8598,363776.0
2021-02-09 10:00:00,43.73,43.76,43.59,43.59,375880.0,36.8598,36.8851,36.7418,36.7418,375880.0
2021-02-09 10:05:00,43.59,43.72,43.53,43.69,414967.0,36.7418,36.8514,36.6912,36.8261,414967.0
2021-02-09 10:10:00,43.69,43.79,43.69,43.76,337276.0,36.8261,36.9104,36.8261,36.8851,337276.0
2021-02-09 10:15:00,43.76,43.83,43.68,43.81,200056.0,36.8851,36.9441,36.8177,36.9272,200056.0
2021-02-09 10:20:00,43.8,43.81,43.73,43.73,174508.0,36.9188,36.9272,36.8598,36.8598,174508.0
2021-02-09 10:25:00,43.73,43.85,43.7,43.82,276533.0,36.8598,36.9609,36.8345,36.9357,276533.0
2021-02-09 10:30:00,43.82,43.85,43.59,43.59,293729.0,36.9357,36.9609,36.7418,36.7418,293729.0
2021-02-09 10:35:00,43.58,43.7,43.57,43.65,288051.0,36.7334,36.8345,36.7249,36.7924,288051.0
2021-02-09 10:40:00,43.66,43.68,43.58,43.61,184927.0,36.8008,36.8177,36.7334,36.7587,184927.0
2021-02-09 10:45:00,43.6,43.69,43.6,43.63,1001472.0,36.7502,36.8261,36.7502,36.7755,1001472.0
2021-02-09 10:50:00,43.63,43.69,43.61,43.66,208716.0,36.7755,36.8261,36.7587,36.8008,208716.0
2021-02-09 10:55:00,43.65,43.73,43.6,43.63,207931.0,36.7924,36.8598,36.7502,36.7755,207931.0
2021-02-09 11:00:00,43.63,43.64,43.53,43.56,209376.0,36.7755,36.7839,36.6912,36.7165,209376.0
2021-02-09 11:05:00,43.55,43.59,43.51,43.52,113382.0,36.7081,36.7418,36.6744,36.6828,113382.0
2021-02-09 11:10:00,43.52,43.54,43.46,43.51,130760.0,36.6828,36.6996,36.6322,36.6744,130760.0
2021-02-09 11:15:00,43.52,43.55,43.42,43.47,110093.0,36.6828,36.7081,36.5985,36.6406,110093.0
2021-02-09 11:20:00,43.48,43.6,43.46,43.56,143930.0,36.6491,36.7502,36.6322,36.7165,143930.0
2021-02-09 11:25:00,43.57,43.65,43.54,43.65,144756.0,36.7249,36.7924,36.6996,36.7924,144756.0
2021-02-09 11:30:00,43.65,43.67,43.58,43.64,257458.0,36.7924,36.8092,36.7334,36.7839,257458.0
2021-02-09 11:35:00,43.64,43.67,43.57,43.59,104842.0,36.7839,36.8092,36.7249,36.7418,104842.0
2021-02-09 11:40:00,43.6,43.63,43.57,43.6,109396.0,36.7502,36.7755,36.7249,36.7502,109396.0
2021-02-09 11:45:00,43.61,43.68,43.59,43.66,133042.0,36.7587,36.8177,36.7418,36.8008,133042.0
2021-02-09 11:50:00,43.66,43.66,43.57,43.58,418422.0,36.8008,36.8008,36.7249,36.7334,418422.0
2021-02-09 11:55:00,43.58,43.59,43.53,43.54,693260.0,36.7334,36.7418,36.6912,36.6996,693260.0
2021-02-09 12:00:00,43.55,43.64,43.5,43.63,451287.0,36.7081,36.7839,36.6659,36.7755,451287.0
2021-02-09 12:05:00,43.63,43.64,43.54,43.61,768857.0,36.7755,36.7839,36.6996,36.7587,768857.0
2021-02-09 12:10:00,43.6,43.71,43.58,43.69,316056.0,36.7502,36.8429,36.7334,36.8261,316056.0
2021-02-09 12:15:00,43.7,43.74,43.67,43.73,185463.0,36.8345,36.8682,36.8092,36.8598,185463.0
2021-02-09 12:20:00,43.73,43.77,43.73,43.77,211482.0,36.8598,36.8935,36.8598,36.8935,211482.0
2021-02-09 12:25:00,43.77,43.81,43.74,43.75,213440.0,36.8935,36.9272,36.8682,36.8767,213440.0
2021-02-09 12:30:00,43.76,43.89,43.76,43.89,283461.0,36.8851,36.9947,36.8851,36.9947,283461.0
2021-02-09 12:35:00,43.89,43.97,43.86,43.97,588732.0,36.9947,37.0621,36.9694,37.0621,588732.0
2021-02-09 12:40:00,43.97,43.97,43.89,43.95,359785.0,37.0621,37.0621,36.9947,37.0452,359785.0
2021-02-09 12:45:00,43.95,43.99,43.94,43.96,176557.0,37.0452,37.079,37.0368,37.0537,176557.0
2021-02-09 12:50:00,43.97,43.99,43.95,43.98,206719.0,37.0621,37.079,37.0452,37.0705,206719.0
2021-02-09 12:55:00,43.97,44.0,43.93,43.94,370107.0,37.0621,37.0874,37.0284,37.0368,370107.0
2021-02-09 13:00:00,43.95,44.02,43.93,43.98,576912.0,37.0452,37.1042,37.0284,37.0705,576912.0
2021-02-09 13:05:00,43.98,44.02,43.95,43.97,311282.0,37.0705,37.1042,37.0452,37.0621,311282.0
2021-02-09 13:10:00,43.97,44.01,43.96,44.0,337553.0,37.0621,37.0958,37.0537,37.0874,337553.0
2021-02-09 13:15:00,44.0,44.0,43.88,43.95,277844.0,37.0874,37.0874,36.9862,37.0452,277844.0
2021-02-09 13:20:00,43.95,43.96,43.87,43.89,221670.0,37.0452,37.0537,36.9778,36.9947,221670.0
2021-02-09 13:25:00,43.88,43.89,43.81,43.83,158724.0,36.9862,36.9947,36.9272,36.9441,158724.0
2021-02-09 13:30:00,43.84,43.87,43.81,43.84,159857.0,36.9525,36.9778,36.9272,36.9525,159857.0
2021-02-09 13:35:00,43.84,43.89,43.82,43.88,238870.0,36.9525,36.9947,36.9357,36.9862,238870.0
2021-02-09 13:40:00,43.89,43.95,43.87,43.91,519121.0,36.9947,37.0452,36.9778,37.0115,519121.0
2021-02-09 13:45:00,43.91,43.94,43.89,43.9,160505.0,37.0115,37.0368,36.9947,37.0031,160505.0
2021-02-09 13:50:00,43.9,43.91,43.87,43.89,96000.0,37.0031,37.0115,36.9778,36.9947,96000.0
2021-02-09 13:55:00,43.9,43.97,43.89,43.96,158187.0,37.0031,37.0621,36.9947,37.0537,158187.0
2021-02-09 14:00:00,43.96,44.03,43.95,44.02,234561.0,37.0537,37.1127,37.0452,37.1042,234561.0
2021-02-09 14:05:00,44.02,44.08,44.0,44.08,191535.0,37.1042,37.1548,37.0874,37.1548,191535.0
2021-02-09 14:10:00,44.08,44.08,44.01,44.03,166745.0,37.1548,37.1548,37.0958,37.1127,166745.0
2021-02-09 14:15:00,44.04,44.06,44.02,44.04,88409.0,37.1211,37.138,37.1042,37.1211,88409.0
2021-02-09 14:20:00,44.03,44.09,44.02,44.07,128525.0,37.1127,37.1632,37.1042,37.1464,128525.0
2021-02-09 14:25:00,44.08,44.13,44.05,44.08,335350.0,37.1548,37.197,37.1295,37.1548,335350.0
2021-02-09 14:30:00,44.07,44.09,44.02,44.09,119923.0,37.1464,37.1632,37.1042,37.1632,119923.0
2021-02-09 14:35:00,44.08,44.1,44.03,44.08,232013.0,37.1548,37.1717,37.1127,37.1548,232013.0
2021-02-09 14:40:00,44.07,44.09,44.03,44.04,196322.0,37.1464,37.1632,37.1127,37.1211,196322.0
2021-02-09 14:45:00,44.03,44.04,43.98,44.02,326296.0,37.1127,37.1211,37.0705,37.1042,326296.0
2021-02-09 14:50:00,44.02,44.03,43.98,44.01,212854.0,37.1042,37.1127,37.0705,37.0958,212854.0
2021-02-09 14:55:00,44.02,44.04,43.98,44.01,177268.0,37.1042,37.1211,37.0705,37.0958,177268.0
2021-02-09 15:00:00,44.01,44.02,43.96,43.97,201581.0,37.0958,37.1042,37.0537,37.0621,201581.0
2021-02-09 15:05:00,43.97,43.99,43.95,43.96,128447.0,37.0621,37.079,37.0452,37.0537,128447.0
2021-02-09 15:10:00,43.95,43.98,43.93,43.98,259355.0,37.0452,37.0705,37.0284,37.0705,259355.0
2021-02-09 15:15:00,43.98,43.99,43.9,43.91,195941.0,37.0705,37.079,37.0031,37.0115,195941.0
2021-02-09 15:20:00,43.91,43.92,43.85,43.9,174517.0,37.0115,37.0199,36.9609,37.0031,174517.0
2021-02-09 15:25:00,43.9,43.91,43.83,43.83,245473.0,37.0031,37.0115,36.9441,36.9441,245473.0
2021-02-09 15:30:00,43.83,43.9,43.82,43.87,243374.0,36.9441,37.0031,36.9357,36.9778,243374.0
2021-02-09 15:35:00,43.87,44.0,43.86,43.95,474631.0,36.9778,37.0874,36.9694,37.0452,474631.0
2021-02-09 15:40:00,43.96,43.97,43.86,43.89,202375.0,37.0537,37.0621,36.9694,36.9947,202375.0
2021-02-09 15:45:00,43.88,43.89,43.83,43.85,236281.0,36.9862,36.9947,36.9441,36.9609,236281.0
2021-02-09 15:50:00,43.84,43.88,43.81,43.85,672423.0,36.9525,36.9862,36.9272,36.9609,672423.0
2021-02-09 15:55:00,43.85,43.88,43.78,43.85,1336402.0,36.9609,36.9862,36.9019,36.9609,1336402.0
2021-02-10 09:30:00,44.02,44.27,44.01,44.23,621466.0,37.1042,37.315,37.0958,37.2812,621466.0
2021-02-10 09:35:00,44.23,44.47,44.16,44.43,671524.0,37.2812,37.4835,37.2222,37.4498,671524.0
2021-02-10 09:40:00,44.44,44.55,44.42,44.52,660186.0,37.4583,37.551,37.4414,37.5257,660186.0
2021-02-10 09:45:00,44.52,44.59,44.49,44.54,434134.0,37.5257,37.5847,37.5004,37.5425,434134.0
2021-02-10 09:50:00,44.53,44.57,44.34,44.38,526140.0,37.5341,37.5678,37.374,37.4077,526140.0
2021-02-10 09:55:00,44.38,44.45,44.23,44.23,248761.0,37.4077,37.4667,37.2812,37.2812,248761.0
2021-02-10 10:00:00,44.24,44.37,44.24,44.35,386715.0,37.2897,37.3993,37.2897,37.3824,386715.0
2021-02-10 10:05:00,44.35,44.38,44.29,44.37,300721.0,37.3824,37.4077,37.3318,37.3993,300721.0
2021-02-10 10:10:00,44.38,44.4,44.12,44.16,314239.0,37.4077,37.4245,37.1885,37.2222,314239.0
2021-02-10 10:15:00,44.16,44.34,44.11,44.21,270971.0,37.2222,37.374,37.1801,37.2644,270971.0
2021-02-10 10:20:00,44.19,44.19,43.87,43.88,501703.0,37.2475,37.2475,36.9778,36.9862,501703.0
2021-02-10 10:25:00,43.88,44.22,43.86,44.15,433840.0,36.9862,37.2728,36.9694,37.2138,433840.0
2021-02-10 10:30:00,44.16,44.25,43.98,44.07,754853.0,37.2222,37.2981,37.0705,37.1464,754853.0
2021-02-10 10:35:00,44.06,44.24,44.06,44.15,259229.0,37.138,37.2897,37.138,37.2138,259229.0
2021-02-10 10:40:00,44.15,44.16,43.75,43.77,670906.0,37.2138,37.2222,36.8767,36.8935,670906.0
2021-02-10 10:45:00,43.77,44.01,43.74,44.01,610277.0,36.8935,37.0958,36.8682,37.0958,610277.0
2021-02-10 10:50:00,44.0,44.24,43.93,44.23,337978.0,37.0874,37.2897,37.0284,37.2812,337978.0
2021-02-10 10:55:00,44.22,44.3,44.08,44.29,505257.0,37.2728,37.3402,37.1548,37.3318,505257.0
2021-02-10 11:00:00,44.29,44.36,44.2,44.21,231943.0,37.3318,37.3908,37.256,37.2644,231943.0
2021-02-10 11:05:00,44.2,44.33,44.19,44.3,187568.0,37.256,37.3655,37.2475,37.3402,187568.0
2021-02-10 11:10:00,44.29,44.41,44.25,44.38,148053.0,37.3318,37.433,37.2981,37.4077,148053.0
2021-02-10 11:15:00,44.37,44.41,44.31,44.38,319278.0,37.3993,37.433,37.3487,37.4077,319278.0
2021-02-10 11:20:00,44.38,44.51,44.36,44.39,493193.0,37.4077,37.5173,37.3908,37.4161,493193.0
2021-02-10 11:25:00,44.4,44.44,44.28,44.31,203058.0,37.4245,37.4583,37.3234,37.3487,203058.0
2021-02-10 11:30:00,44.31,44.37,44.23,44.35,265994.0,37.3487,37.3993,37.2812,37.3824,265994.0
2021-02-10 11:35:00,44.36,44.44,44.35,44.41,181812.0,37.3908,37.4583,37.3824,37.433,181812.0
2021-02-10 11:40:00,44.42,44.46,44.36,44.44,113419.0,37.4414,37.4751,37.3908,37.4583,113419.0
2021-02-10 11:45:00,44.43,44.53,44.42,44.48,120833.0,37.4498,37.5341,37.4414,37.492,120833.0
2021-02-10 11:50:00,44.48,44.59,44.47,44.58,143738.0,37.492,37.5847,37.4835,37.5763,143738.0
2021-02-10 11:55:00,44.59,44.65,44.56,44.56,207785.0,37.5847,37.6353,37.5594,37.5594,207785.0
2021-02-10 12:00:00,44.57,44.58,44.45,44.53,234473.0,37.5678,37.5763,37.4667,37.5341,234473.0
2021-02-10 12:05:00,44.53,44.55,44.44,44.53,226550.0,37.5341,37.551,37.4583,37.5341,226550.0
2021-02-10 12:10:00,44.53,44.63,44.5,44.63,113339.0,37.5341,37.6184,37.5088,37.6184,113339.0
2021-02-10 12:15:00,44.62,44.73,44.6,44.7,238441.0,37.61,37.7027,37.5931,37.6774,238441.0
2021-02-10 12:20:00,44.71,44.71,44.48,44.48,231865.0,37.6858,37.6858,37.492,37.492,231865.0
2021-02-10 12:25:00,44.49,44.66,44.49,44.58,158509.0,37.5004,37.6437,37.5004,37.5763,158509.0
2021-02-10 12:30:00,44.58,44.58,44.48,44.53,143471.0,37.5763,37.5763,37.492,37.5341,143471.0
2021-02-10 12:35:00,44.53,44.54,44.41,44.44,179721.0,37.5341,37.5425,37.433,37.4583,179721.0
2021-02-10 12:40:00,44.44,44.56,44.43,44.53,121719.0,37.4583,37.5594,37.4498,37.5341,121719.0
2021-02-10 12:45:00,44.53,44.61,44.52,44.57,157143.0,37.5341,37.6015,37.5257,37.5678,157143.0
2021-02-10 12:50:00,44.57,44.64,44.55,44.56,120398.0,37.5678,37.6268,37.551,37.5594,120398.0
2021-02-10 12:55:00,44.56,44.59,44.54,44.57,115973.0,37.5594,37.5847,37.5425,37.5678,115973.0
2021-02-10 13:00:00,44.56,44.62,44.52,44.62,128214.0,37.5594,37.61,37.5257,37.61,128214.0
2021-02-10 13:05:00,44.62,44.63,44.57,44.57,165295.0,37.61,37.6184,37.5678,37.5678,165295.0
2021-02-10 13:10:00,44.57,44.6,44.53,44.58,134296.0,37.5678,37.5931,37.5341,37.5763,134296.0
2021-02-10 13:15:00,44.58,44.6,44.54,44.57,102742.0,37.5763,37.5931,37.5425,37.5678,102742.0
2021-02-10 13:20:00,44.57,44.59,44.54,44.56,87343.0,37.5678,37.5847,37.5425,37.5594,87343.0
2021-02-10 13:25:00,44.56,44.57,44.5,44.51,133115.0,37.5594,37.5678,37.5088,37.5173,133115.0
2021-02-10 13:30:00,44.51,44.53,44.44,44.51,232151.0,37.5173,37.5341,37.4583,37.5173,232151.0
2021-02-10 13:35:00,44.52,44.56,44.5,44.55,77070.0,37.5257,37.5594,37.5088,37.551,77070.0
2021-02-10 13:40:00,44.55,44.6,44.55,44.56,120372.0,37.551,37.5931,37.551,37.5594,120372.0
2021-02-10 13:45:00,44.55,44.59,44.51,44.52,381693.0,37.551,37.5847,37.5173,37.5257,381693.0
2021-02-10 13:50:00,44.52,44.6,44.5,44.58,145199.0,37.5257,37.5931,37.5088,37.5763,145199.0
2021-02-10 13:55:00,44.57,44.58,44.52,44.54,98822.0,37.5678,37.5763,37.5257,37.5425,98822.0
2021-02-10 14:00:00,44.54,44.58,44.49,44.54,182879.0,37.5425,37.5763,37.5004,37.5425,182879.0
2021-02-10 14:05:00,44.53,44.56,44.46,44.48,223624.0,37.5341,37.5594,37.4751,37.492,223624.0
2021-02-10 14:10:00,44.48,44.51,44.45,44.46,251425.0,37.492,37.5173,37.4667,37.4751,251425.0
2021-02-10 14:15:00,44.47,44.48,44.42,44.46,150875.0,37.4835,37.492,37.4414,37.4751,150875.0
2021-02-10 14:20:00,44.47,44.48,44.35,44.39,332172.0,37.4835,37.492,37.3824,37.4161,332172.0
2021-02-10 14:25:00,44.39,44.44,44.38,44.42,340980.0,37.4161,37.4583,37.4077,37.4414,340980.0
2021-02-10 14:30:00,44.43,44.56,44.4,44.54,286008.0,37.4498,37.5594,37.4245,37.5425,286008.0
2021-02-10 14:35:00,44.54,44.54,44.44,44.49,195032.0,37.5425,37.5425,37.4583,37.5004,195032.0
2021-02-10 14:40:00,44.49,44.58,44.49,44.58,254364.0,37.5004,37.5763,37.5004,37.5763,254364.0
2021-02-10 14:45:00,44.58,44.59,44.54,44.58,242967.0,37.5763,37.5847,37.5425,37.5763,242967.0
2021-02-10 14:50:00,44.58,44.65,44.58,44.64,273892.0,37.5763,37.6353,37.5763,37.6268,273892.0
2021-02-10 14:55:00,44.65,44.69,44.64,44.66,106932.0,37.6353,37.669,37.6268,37.6437,106932.0
2021-02-10 15:00:00,44.66,44.74,44.66,44.73,332688.0,37.6437,37.7111,37.6437,37.7027,332688.0
2021-02-10 15:05:00,44.73,44.75,44.69,44.71,265533.0,37.7027,37.7196,37.669,37.6858,265533.0
2021-02-10 15:10:00,44.71,44.71,44.62,44.65,267563.0,37.6858,37.6858,37.61,37.6353,267563.0
2021-02-10 15:15:00,44.65,44.69,44.6,44.66,304672.0,37.6353,37.669,37.5931,37.6437,304672.0
2021-02-10 15:20:00,44.65,44.68,44.59,44.59,167377.0,37.6353,37.6605,37.5847,37.5847,167377.0
2021-02-10 15:25:00,44.59,44.61,44.53,44.59,188343.0,37.5847,37.6015,37.5341,37.5847,188343.0
2021-02-10 15:30:00,44.59,44.62,44.48,44.51,465273.0,37.5847,37.61,37.492,37.5173,465273.0
2021-02-10 15:35:00,44.51,44.52,44.43,44.43,413817.0,37.5173,37.5257,37.4498,37.4498,413817.0
2021-02-10 15:40:00,44.44,44.54,44.42,44.45,676742.0,37.4583,37.5425,37.4414,37.4667,676742.0
2021-02-10 15:45:00,44.45,44.55,44.44,44.48,399400.0,37.4667,37.551,37.4583,37.492,399400.0
2021-02-10 15:50:00,44.48,44.66,44.48,44.65,864158.0,37.492,37.6437,37.492,37.6353,864158.0
2021-02-10 15:55:00,44.66,44.72,44.57,44.71,1765706.0,37.6437,37.6943,37.5678,37.6858,1765706.0
2021-02-11 09:30:00,44.56,44.58,44.11,44.26,751553.0,37.5594,37.5763,37.1801,37.3065,751553.0
2021-02-11 09:35:00,44.26,44.42,44.16,44.35,314770.0,37.3065,37.4414,37.2222,37.3824,314770.0
2021-02-11 09:40:00,44.36,44.47,44.34,44.46,305361.0,37.3908,37.4835,37.374,37.4751,305361.0
2021-02-11 09:45:00,44.46,44.51,44.39,44.4,259579.0,37.4751,37.5173,37.4161,37.4245,259579.0
2021-02-11 09:50:00,44.41,44.44,44.22,44.27,435599.0,37.433,37.4583,37.2728,37.315,435599.0
2021-02-11 09:55:00,44.27,44.41,44.19,44.2,261865.0,37.315,37.433,37.2475,37.256,261865.0
2021-02-11 10:00:00,44.19,44.34,44.16,44.31,227273.0,37.2475,37.374,37.2222,37.3487,227273.0
2021-02-11 10:05:00,44.31,44.34,44.22,44.25,194402.0,37.3487,37.374,37.2728,37.2981,194402.0
2021-02-11 10:10:00,44.25,44.27,44.15,44.19,225251.0,37.2981,37.315,37.2138,37.2475,225251.0
2021-02-11 10:15:00,44.18,44.31,44.16,44.28,247999.0,37.2391,37.3487,37.2222,37.3234,247999.0
2021-02-11 10:20:00,44.28,44.36,44.24,44.24,174241.0,37.3234,37.3908,37.2897,37.2897,174241.0
2021-02-11 10:25:00,44.23,44.28,44.17,44.23,100935.0,37.2812,37.3234,37.2307,37.2812,100935.0
2021-02-11 10:30:00,44.23,44.23,44.06,44.08,152554.0,37.2812,37.2812,37.138,37.1548,152554.0
2021-02-11 10:35:00,44.08,44.11,44.02,44.06,384093.0,37.1548,37.1801,37.1042,37.138,384093.0
2021-02-11 10:40:00,44.05,44.17,44.05,44.11,251619.0,37.1295,37.2307,37.1295,37.1801,251619.0
2021-02-11 10:45:00,44.1,44.12,44.02,44.03,125082.0,37.1717,37.1885,37.1042,37.1127,125082.0
2021-02-11 10:50:00,44.02,44.1,44.02,44.03,151092.0,37.1042,37.1717,37.1042,37.1127,151092.0
2021-02-11 10:55:00,44.04,44.12,44.03,44.04,774553.0,37.1211,37.1885,37.1127,37.1211,774553.0
2021-02-11 11:00:00,44.04,44.05,43.92,43.93,408696.0,37.1211,37.1295,37.0199,37.0284,408696.0
2021-02-11 11:05:00,43.93,43.93,43.75,43.75,1020354.0,37.0284,37.0284,36.8767,36.8767,1020354.0
2021-02-11 11:10:00,43.75,43.75,43.56,43.59,1543714.0,36.8767,36.8767,36.7165,36.7418,1543714.0
2021-02-11 11:15:00,43.59,43.67,43.58,43.61,227461.0,36.7418,36.8092,36.7334,36.7587,227461.0
2021-02-11 11:20:00,43.61,43.73,43.59,43.73,194701.0,36.7587,36.8598,36.7418,36.8598,194701.0
2021-02-11 11:25:00,43.73,43.77,43.7,43.77,257110.0,36.8598,36.8935,36.8345,36.8935,257110.0
2021-02-11 11:30:00,43.76,43.77,43.7,43.76,125778.0,36.8851,36.8935,36.8345,36.8851,125778.0
2021-02-11 11:35:00,43.76,43.79,43.66,43.69,112453.0,36.8851,36.9104,36.8008,36.8261,112453.0
2021-02-11 11:40:00,43.7,43.73,43.64,43.72,124853.0,36.8345,36.8598,36.7839,36.8514,124853.0
2021-02-11 11:45:00,43.72,43.74,43.66,43.68,80118.0,36.8514,36.8682,36.8008,36.8177,80118.0
2021-02-11 11:50:00,43.68,43.7,43.55,43.59,135343.0,36.8177,36.8345,36.7081,36.7418,135343.0
2021-02-11 11:55:00,43.59,43.64,43.57,43.62,126493.0,36.7418,36.7839,36.7249,36.7671,126493.0
2021-02-11 12:00:00,43.63,43.7,43.61,43.66,193826.0,36.7755,36.8345,36.7587,36.8008,193826.0
2021-02-11 12:05:00,43.65,43.65,43.5,43.52,312145.0,36.7924,36.7924,36.6659,36.6828,312145.0
2021-02-11 12:10:00,43.52,43.59,43.51,43.57,363444.0,36.6828,36.7418,36.6744,36.7249,363444.0
2021-02-11 12:15:00,43.58,43.58,43.35,43.35,431719.0,36.7334,36.7334,36.5395,36.5395,431719.0
2021-02-11 12:20:00,43.35,43.45,43.27,43.28,230771.0,36.5395,36.6238,36.4721,36.4805,230771.0
2021-02-11 12:25:00,43.28,43.28,43.08,43.11,365410.0,36.4805,36.4805,36.3119,36.3372,365410.0
2021-02-11 12:30:00,43.12,43.37,43.11,43.35,640915.0,36.3456,36.5564,36.3372,36.5395,640915.0
2021-02-11 12:35:00,43.35,43.49,43.34,43.47,329191.0,36.5395,36.6575,36.5311,36.6406,329191.0
2021-02-11 12:40:00,43.46,43.47,43.35,43.38,239269.0,36.6322,36.6406,36.5395,36.5648,239269.0
2021-02-11 12:45:00,43.38,43.4,43.28,43.38,267460.0,36.5648,36.5816,36.4805,36.5648,267460.0
2021-02-11 12:50:00,43.39,43.4,43.23,43.28,196091.0,36.5732,36.5816,36.4384,36.4805,196091.0
2021-02-11 12:55:00,43.28,43.43,43.27,43.39,334160.0,36.4805,36.6069,36.4721,36.5732,334160.0
2021-02-11 13:00:00,43.39,43.39,43.32,43.35,182544.0,36.5732,36.5732,36.5142,36.5395,182544.0
2021-02-11 13:05:00,43.35,43.44,43.34,43.4,138515.0,36.5395,36.6154,36.5311,36.5816,138515.0
2021-02-11 13:10:00,43.39,43.52,43.37,43.49,181094.0,36.5732,36.6828,36.5564,36.6575,181094.0
2021-02-11 13:15:00,43.49,43.58,43.48,43.57,238279.0,36.6575,36.7334,36.6491,36.7249,238279.0
2021-02-11 13:20:00,43.57,43.66,43.53,43.65,150838.0,36.7249,36.8008,36.6912,36.7924,150838.0
2021-02-11 13:25:00,43.65,43.65,43.61,43.62,412147.0,36.7924,36.7924,36.7587,36.7671,412147.0
2021-02-11 13:30:00,43.61,43.71,43.61,43.71,227606.0,36.7587,36.8429,36.7587,36.8429,227606.0
2021-02-11 13:35:00,43.7,43.71,43.61,43.65,122794.0,36.8345,36.8429,36.7587,36.7924,122794.0
2021-02-11 13:40:00,43.65,43.68,43.61,43.62,299421.0,36.7924,36.8177,36.7587,36.7671,299421.0
2021-02-11 13:45:00,43.61,43.7,43.61,43.7,161392.0,36.7587,36.8345,36.7587,36.8345,161392.0
2021-02-11 13:50:00,43.69,43.72,43.67,43.69,80500.0,36.8261,36.8514,36.8092,36.8261,80500.0
2021-02-11 13:55:00,43.69,43.75,43.67,43.73,73902.0,36.8261,36.8767,36.8092,36.8598,73902.0
2021-02-11 14:00:00,43.72,43.73,43.63,43.64,152983.0,36.8514,36.8598,36.7755,36.7839,152983.0
2021-02-11 14:05:00,43.64,43.73,43.63,43.68,171746.0,36.7839,36.8598,36.7755,36.8177,171746.0
2021-02-11 14:10:00,43.68,43.7,43.61,43.66,80140.0,36.8177,36.8345,36.7587,36.8008,80140.0
2021-02-11 14:15:00,43.65,43.71,43.64,43.7,71868.0,36.7924,36.8429,36.7839,36.8345,71868.0
2021-02-11 14:20:00,43.7,43.76,43.66,43.71,206901.0,36.8345,36.8851,36.8008,36.8429,206901.0
2021-02-11 14:25:00,43.7,43.73,43.68,43.7,73904.0,36.8345,36.8598,36.8177,36.8345,73904.0
2021-02-11 14:30:00,43.67,43.69,43.64,43.65,159182.0,36.8092,36.8261,36.7839,36.7924,159182.0
2021-02-11 14:35:00,43.65,43.65,43.6,43.62,290909.0,36.7924,36.7924,36.7502,36.7671,290909.0
2021-02-11 14:40:00,43.62,43.71,43.61,43.71,211782.0,36.7671,36.8429,36.7587,36.8429,211782.0
2021-02-11 14:45:00,43.71,43.73,43.66,43.67,89518.0,36.8429,36.8598,36.8008,36.8092,89518.0
2021-02-11 14:50:00,43.67,43.73,43.65,43.73,101707.0,36.8092,36.8598,36.7924,36.8598,101707.0
2021-02-11 14:55:00,43.73,43.74,43.66,43.7,105217.0,36.8598,36.8682,36.8008,36.8345,105217.0
2021-02-11 15:00:00,43.7,43.75,43.69,43.75,142463.0,36.8345,36.8767,36.8261,36.8767,142463.0
2021-02-11 15:05:00,43.74,43.79,43.72,43.76,122000.0,36.8682,36.9104,36.8514,36.8851,122000.0
2021-02-11 15:10:00,43.77,43.84,43.76,43.83,246542.0,36.8935,36.9525,36.8851,36.9441,246542.0
2021-02-11 15:15:00,43.82,43.86,43.78,43.8,251053.0,36.9357,36.9694,36.9019,36.9188,251053.0
2021-02-11 15:20:00,43.8,43.84,43.79,43.81,179081.0,36.9188,36.9525,36.9104,36.9272,179081.0
2021-02-11 15:25:00,43.82,43.86,43.79,43.8,162913.0,36.9357,36.9694,36.9104,36.9188,162913.0
2021-02-11 15:30:00,43.8,43.85,43.79,43.84,143737.0,36.9188,36.9609,36.9104,36.9525,143737.0
2021-02-11 15:35:00,43.84,43.93,43.81,43.9,230542.0,36.9525,37.0284,36.9272,37.0031,230542.0
2021-02-11 15:40:00,43.9,43.96,43.85,43.88,253193.0,37.0031,37.0537,36.9609,36.9862,253193.0
2021-02-11 15:45:00,43.88,43.93,43.85,43.87,596598.0,36.9862,37.0284,36.9609,36.9778,596598.0
2021-02-11 15:50:00,43.86,43.9,43.83,43.9,434819.0,36.9694,37.0031,36.9441,37.0031,434819.0
2021-02-11 15:55:00,43.9,44.06,43.89,44.03,1404948.0,37.0031,37.138,36.9947,37.1127,1404948.0
2021-02-12 09:30:00,43.7,44.05,43.63,43.83,984047.0,36.8345,37.1295,36.7755,36.9441,984047.0
2021-02-12 09:35:00,43.83,44.07,43.8,43.93,515536.0,36.9441,37.1464,36.9188,37.0284,515536.0
2021-02-12 09:40:00,43.93,44.09,43.93,44.06,233925.0,37.0284,37.1632,37.0284,37.138,233925.0
2021-02-12 09:45:00,44.07,44.14,44.02,44.14,138426.0,37.1464,37.2054,37.1042,37.2054,138426.0
2021-02-12 09:50:00,44.14,44.2,44.05,44.08,208978.0,37.2054,37.256,37.1295,37.1548,208978.0
2021-02-12 09:55:00,44.08,44.26,44.08,44.24,133353.0,37.1548,37.3065,37.1548,37.2897,133353.0
2021-02-12 10:00:00,44.23,44.32,44.2,44.29,443166.0,37.2812,37.3571,37.256,37.3318,443166.0
2021-02-12 10:05:00,44.28,44.35,44.27,44.34,817640.0,37.3234,37.3824,37.315,37.374,817640.0
2021-02-12 10:10:00,44.34,44.41,44.32,44.37,179038.0,37.374,37.433,37.3571,37.3993,179038.0
2021-02-12 10:15:00,44.37,44.41,44.18,44.19,227648.0,37.3993,37.433,37.2391,37.2475,227648.0
2021-02-12 10:20:00,44.19,44.36,44.19,44.32,271714.0,37.2475,37.3908,37.2475,37.3571,271714.0
2021-02-12 10:25:00,44.33,44.34,44.19,44.19,235784.0,37.3655,37.374,37.2475,37.2475,235784.0
2021-02-12 10:30:00,44.19,44.2,44.07,44.17,226832.0,37.2475,37.256,37.1464,37.2307,226832.0
2021-02-12 10:35:00,44.17,44.31,44.17,44.22,415859.0,37.2307,37.3487,37.2307,37.2728,415859.0
2021-02-12 10:40:00,44.23,44.28,44.16,44.28,183083.0,37.2812,37.3234,37.2222,37.3234,183083.0
2021-02-12 10:45:00,44.27,44.32,44.25,44.28,661929.0,37.315,37.3571,37.2981,37.3234,661929.0
2021-02-12 10:50:00,44.28,44.28,44.12,44.13,196114.0,37.3234,37.3234,37.1885,37.197,196114.0
2021-02-12 10:55:00,44.12,44.18,44.08,44.17,210985.0,37.1885,37.2391,37.1548,37.2307,210985.0
2021-02-12 11:00:00,44.17,44.18,44.05,44.06,159962.0,37.2307,37.2391,37.1295,37.138,159962.0
2021-02-12 11:05:00,44.06,44.08,43.96,44.06,136746.0,37.138,37.1548,37.0537,37.138,136746.0
2021-02-12 11:10:00,44.06,44.16,44.06,44.14,213491.0,37.138,37.2222,37.138,37.2054,213491.0
2021-02-12 11:15:00,44.14,44.18,44.1,44.16,162243.0,37.2054,37.2391,37.1717,37.2222,162243.0
2021-02-12 11:20:00,44.15,44.19,44.1,44.14,91071.0,37.2138,37.2475,37.1717,37.2054,91071.0
2021-02-12 11:25:00,44.14,44.15,44.04,44.06,132531.0,37.2054,37.2138,37.1211,37.138,132531.0
2021-02-12 11:30:00,44.06,44.13,44.04,44.08,186097.0,37.138,37.197,37.1211,37.1548,186097.0
2021-02-12 11:35:00,44.09,44.27,44.08,44.25,303320.0,37.1632,37.315,37.1548,37.2981,303320.0
2021-02-12 11:40:00,44.25,44.25,44.17,44.25,143342.0,37.2981,37.2981,37.2307,37.2981,143342.0
2021-02-12 11:45:00,44.24,44.38,44.24,44.35,340301.0,37.2897,37.4077,37.2897,37.3824,340301.0
2021-02-12 11:50:00,44.36,44.45,44.35,44.41,364058.0,37.3908,37.4667,37.3824,37.433,364058.0
2021-02-12 11:55:00,44.41,44.42,44.32,44.35,105447.0,37.433,37.4414,37.3571,37.3824,105447.0
2021-02-12 12:00:00,44.36,44.5,44.36,44.5,482929.0,37.3908,37.5088,37.3908,37.5088,482929.0
2021-02-12 12:05:00,44.5,44.56,44.49,44.52,473101.0,37.5088,37.5594,37.5004,37.5257,473101.0
2021-02-12 12:10:00,44.51,44.67,44.51,44.65,476419.0,37.5173,37.6521,37.5173,37.6353,476419.0
2021-02-12 12:15:00,44.64,44.66,44.57,44.58,212062.0,37.6268,37.6437,37.5678,37.5763,212062.0
2021-02-12 12:20:00,44.58,44.58,44.51,44.57,352317.0,37.5763,37.5763,37.5173,37.5678,352317.0
2021-02-12 12:25:00,44.57,44.63,44.56,44.61,231348.0,37.5678,37.6184,37.5594,37.6015,231348.0
2021-02-12 12:30:00,44.62,44.62,44.52,44.57,237479.0,37.61,37.61,37.5257,37.5678,237479.0
2021-02-12 12:35:00,44.57,44.62,44.53,44.6,125527.0,37.5678,37.61,37.5341,37.5931,125527.0
2021-02-12 12:40:00,44.6,44.61,44.55,44.57,165025.0,37.5931,37.6015,37.551,37.5678,165025.0
2021-02-12 12:45:00,44.56,44.59,44.46,44.49,140619.0,37.5594,37.5847,37.4751,37.5004,140619.0
2021-02-12 12:50:00,44.49,44.53,44.46,44.47,196652.0,37.5004,37.5341,37.4751,37.4835,196652.0
2021-02-12 12:55:00,44.48,44.54,44.46,44.48,95368.0,37.492,37.5425,37.4751,37.492,95368.0
2021-02-12 13:00:00,44.48,44.53,44.47,44.48,138150.0,37.492,37.5341,37.4835,37.492,138150.0
2021-02-12 13:05:00,44.48,44.49,44.41,44.48,143832.0,37.492,37.5004,37.433,37.492,143832.0
2021-02-12 13:10:00,44.48,44.53,44.47,44.48,95868.0,37.492,37.5341,37.4835,37.492,95868.0
2021-02-12 13:15:00,44.47,44.54,44.43,44.43,429976.0,37.4835,37.5425,37.4498,37.4498,429976.0
2021-02-12 13:20:00,44.42,44.46,44.37,44.38,311319.0,37.4414,37.4751,37.3993,37.4077,311319.0
2021-02-12 13:25:00,44.37,44.43,44.36,44.43,136943.0,37.3993,37.4498,37.3908,37.4498,136943.0
2021-02-12 13:30:00,44.42,44.43,44.38,44.41,196260.0,37.4414,37.4498,37.4077,37.433,196260.0
2021-02-12 13:35:00,44.4,44.45,44.37,44.39,163855.0,37.4245,37.4667,37.3993,37.4161,163855.0
2021-02-12 13:40:00,44.39,44.41,44.36,44.38,113975.0,37.4161,37.433,37.3908,37.4077,113975.0
2021-02-12 13:45:00,44.39,44.42,44.37,44.41,128507.0,37.4161,37.4414,37.3993,37.433,128507.0
2021-02-12 13:50:00,44.41,44.43,44.36,44.37,145931.0,37.433,37.4498,37.3908,37.3993,145931.0
2021-02-12 13:55:00,44.38,44.39,44.33,44.38,96382.0,37.4077,37.4161,37.3655,37.4077,96382.0
2021-02-12 14:00:00,44.38,44.39,44.31,44.33,157081.0,37.4077,37.4161,37.3487,37.3655,157081.0
2021-02-12 14:05:00,44.33,44.35,44.29,44.34,371757.0,37.3655,37.3824,37.3318,37.374,371757.0
2021-02-12 14:10:00,44.34,44.36,44.32,44.33,192949.0,37.374,37.3908,37.3571,37.3655,192949.0
2021-02-12 14:15:00,44.33,44.38,44.3,44.36,258106.0,37.3655,37.4077,37.3402,37.3908,258106.0
2021-02-12 14:20:00,44.35,44.37,44.34,44.37,171244.0,37.3824,37.3993,37.374,37.3993,171244.0
2021-02-12 14:25:00,44.37,44.41,44.34,44.41,254989.0,37.3993,37.433,37.374,37.433,254989.0
2021-02-12 14:30:00,44.41,44.44,44.38,44.43,273506.0,37.433,37.4583,37.4077,37.4498,273506.0
2021-02-12 14:35:00,44.43,44.43,44.39,44.43,319696.0,37.4498,37.4498,37.4161,37.4498,319696.0
2021-02-12 14:40:00,44.42,44.44,44.37,44.43,130485.0,37.4414,37.4583,37.3993,37.4498,130485.0
2021-02-12 14:45:00,44.43,44.48,44.42,44.45,90343.0,37.4498,37.492,37.4414,37.4667,90343.0
2021-02-12 14:50:00,44.44,44.45,44.4,44.41,156512.0,37.4583,37.4667,37.4245,37.433,156512.0
2021-02-12 14:55:00,44.4,44.44,44.39,44.42,200890.0,37.4245,37.4583,37.4161,37.4414,200890.0
2021-02-12 15:00:00,44.41,44.47,44.41,44.47,65577.0,37.433,37.4835,37.433,37.4835,65577.0
2021-02-12 15:05:00,44.47,44.51,44.45,44.49,270823.0,37.4835,37.5173,37.4667,37.5004,270823.0
2021-02-12 15:10:00,44.5,44.53,44.48,44.51,132755.0,37.5088,37.5341,37.492,37.5173,132755.0
2021-02-12 15:15:00,44.52,44.53,44.46,44.52,119400.0,37.5257,37.5341,37.4751,37.5257,119400.0
2021-02-12 15:20:00,44.52,44.54,44.47,44.51,157046.0,37.5257,37.5425,37.4835,37.5173,157046.0
2021-02-12 15:25:00,44.51,44.51,44.45,44.47,116048.0,37.5173,37.5173,37.4667,37.4835,116048.0
2021-02-12 15:30:00,44.47,44.51,44.43,44.5,296386.0,37.4835,37.5173,37.4498,37.5088,296386.0
2021-02-12 15:35:00,44.49,44.6,44.49,44.55,284944.0,37.5004,37.5931,37.5004,37.551,284944.0
2021-02-12 15:40:00,44.56,44.62,44.55,44.58,277389.0,37.5594,37.61,37.551,37.5763,277389.0
2021-02-12 15:45:00,44.57,44.59,44.53,44.57,458362.0,37.5678,37.5847,37.5341,37.5678,458362.0
2021-02-12 15:50:00,44.57,44.67,44.57,44.66,464164.0,37.5678,37.6521,37.5678,37.6437,464164.0
2021-02-12 15:55:00,44.67,44.71,44.62,44.66,1593919.0,37.6521,37.6858,37.61,37.6437,1593919.0
2021-02-16 09:30:00,45.69,45.86,45.53,45.6,1877783.0,38.5119,38.6552,38.377,38.436,1877783.0
2021-02-16 09:35:00,45.6,45.79,45.6,45.72,832785.0,38.436,38.5962,38.436,38.5372,832785.0
2021-02-16 09:40:00,45.73,45.87,45.57,45.84,957143.0,38.5456,38.6636,38.4107,38.6383,957143.0
2021-02-16 09:45:00,45.84,46.0,45.76,45.94,1130207.0,38.6383,38.7732,38.5709,38.7226,1130207.0
2021-02-16 09:50:00,45.94,46.07,45.92,46.05,1155518.0,38.7226,38.8322,38.7057,38.8153,1155518.0
2021-02-16 09:55:00,46.04,46.2,46.04,46.2,965924.0,38.8069,38.9417,38.8069,38.9417,965924.0
2021-02-16 10:00:00,46.2,46.32,46.09,46.09,862001.0,38.9417,39.0429,38.849,38.849,862001.0
2021-02-16 10:05:00,46.08,46.1,45.91,46.05,1057487.0,38.8406,38.8575,38.6973,38.8153,1057487.0
2021-02-16 10:10:00,46.04,46.07,45.77,45.79,482796.0,38.8069,38.8322,38.5793,38.5962,482796.0
2021-02-16 10:15:00,45.79,45.97,45.78,45.96,375915.0,38.5962,38.7479,38.5877,38.7395,375915.0
2021-02-16 10:20:00,45.95,46.07,45.88,45.88,311642.0,38.731,38.8322,38.672,38.672,311642.0
2021-02-16 10:25:00,45.89,45.89,45.78,45.84,308982.0,38.6805,38.6805,38.5877,38.6383,308982.0
2021-02-16 10:30:00,45.85,45.91,45.81,45.9,410798.0,38.6467,38.6973,38.613,38.6889,410798.0
2021-02-16 10:35:00,45.9,45.93,45.75,45.8,353785.0,38.6889,38.7142,38.5624,38.6046,353785.0
2021-02-16 10:40:00,45.8,45.9,45.8,45.85,437153.0,38.6046,38.6889,38.6046,38.6467,437153.0
2021-02-16 10:45:00,45.84,45.91,45.66,45.75,640541.0,38.6383,38.6973,38.4866,38.5624,640541.0
2021-02-16 10:50:00,45.76,45.84,45.59,45.61,413874.0,38.5709,38.6383,38.4276,38.4444,413874.0
2021-02-16 10:55:00,45.61,45.86,45.58,45.8,342708.0,38.4444,38.6552,38.4192,38.6046,342708.0
2021-02-16 11:00:00,45.8,45.82,45.73,45.82,259289.0,38.6046,38.6214,38.5456,38.6214,259289.0
2021-02-16 11:05:00,45.82,45.95,45.76,45.9,293012.0,38.6214,38.731,38.5709,38.6889,293012.0
2021-02-16 11:10:00,45.9,45.95,45.77,45.78,228949.0,38.6889,38.731,38.5793,38.5877,228949.0
2021-02-16 11:15:00,45.77,45.82,45.7,45.78,316906.0,38.5793,38.6214,38.5203,38.5877,316906.0
2021-02-16 11:20:00,45.78,45.89,45.77,45.8,407846.0,38.5877,38.6805,38.5793,38.6046,407846.0
2021-02-16 11:25:00,45.81,45.85,45.76,45.83,784799.0,38.613,38.6467,38.5709,38.6299,784799.0
2021-02-16 11:30:00,45.83,45.85,45.73,45.84,632563.0,38.6299,38.6467,38.5456,38.6383,632563.0
2021-02-16 11:35:00,45.84,45.94,45.83,45.93,424011.0,38.6383,38.7226,38.6299,38.7142,424011.0
2021-02-16 11:40:00,45.93,45.97,45.89,45.96,1051704.0,38.7142,38.7479,38.6805,38.7395,1051704.0
2021-02-16 11:45:00,45.97,46.04,45.95,45.96,278233.0,38.7479,38.8069,38.731,38.7395,278233.0
2021-02-16 11:50:00,45.95,45.99,45.91,45.96,272748.0,38.731,38.7647,38.6973,38.7395,272748.0
2021-02-16 11:55:00,45.96,45.96,45.65,45.66,288054.0,38.7395,38.7395,38.4782,38.4866,288054.0
2021-02-16 12:00:00,45.65,45.7,45.58,45.64,596528.0,38.4782,38.5203,38.4192,38.4697,596528.0
2021-02-16 12:05:00,45.63,45.63,45.48,45.48,373084.0,38.4613,38.4613,38.3349,38.3349,373084.0
2021-02-16 12:10:00,45.48,45.63,45.46,45.59,346960.0,38.3349,38.4613,38.318,38.4276,346960.0
2021-02-16 12:15:00,45.58,45.66,45.57,45.64,232588.0,38.4192,38.4866,38.4107,38.4697,232588.0
2021-02-16 12:20:00,45.64,45.71,45.63,45.66,304577.0,38.4697,38.5287,38.4613,38.4866,304577.0
2021-02-16 12:25:00,45.66,45.72,45.62,45.71,192670.0,38.4866,38.5372,38.4529,38.5287,192670.0
2021-02-16 12:30:00,45.7,45.8,45.7,45.75,209188.0,38.5203,38.6046,38.5203,38.5624,209188.0
2021-02-16 12:35:00,45.75,45.87,45.74,45.84,188935.0,38.5624,38.6636,38.554,38.6383,188935.0
2021-02-16 12:40:00,45.84,45.86,45.77,45.84,357787.0,38.6383,38.6552,38.5793,38.6383,357787.0
2021-02-16 12:45:00,45.84,45.89,45.83,45.88,172894.0,38.6383,38.6805,38.6299,38.672,172894.0
2021-02-16 12:50:00,45.87,45.89,45.8,45.86,183868.0,38.6636,38.6805,38.6046,38.6552,183868.0
2021-02-16 12:55:00,45.85,45.89,45.79,45.82,172351.0,38.6467,38.6805,38.5962,38.6214,172351.0
2021-02-16 13:00:00,45.82,45.85,45.81,45.84,233934.0,38.6214,38.6467,38.613,38.6383,233934.0
2021-02-16 13:05:00,45.85,45.86,45.77,45.79,259358.0,38.6467,38.6552,38.5793,38.5962,259358.0
2021-02-16 13:10:00,45.79,45.8,45.72,45.73,141377.0,38.5962,38.6046,38.5372,38.5456,141377.0
2021-02-16 13:15:00,45.73,45.76,45.67,45.69,209981.0,38.5456,38.5709,38.495,38.5119,209981.0
2021-02-16 13:20:00,45.69,45.81,45.68,45.8,186855.0,38.5119,38.613,38.5034,38.6046,186855.0
2021-02-16 13:25:00,45.8,45.8,45.72,45.77,207162.0,38.6046,38.6046,38.5372,38.5793,207162.0
2021-02-16 13:30:00,45.77,45.83,45.75,45.82,160960.0,38.5793,38.6299,38.5624,38.6214,160960.0
2021-02-16 13:35:00,45.82,45.85,45.73,45.83,278292.0,38.6214,38.6467,38.5456,38.6299,278292.0
2021-02-16 13:40:00,45.82,45.83,45.64,45.71,148124.0,38.6214,38.6299,38.4697,38.5287,148124.0
2021-02-16 13:45:00,45.71,45.74,45.68,45.73,203533.0,38.5287,38.554,38.5034,38.5456,203533.0
2021-02-16 13:50:00,45.73,45.77,45.71,45.77,153332.0,38.5456,38.5793,38.5287,38.5793,153332.0
2021-02-16 13:55:00,45.77,45.78,45.71,45.72,235218.0,38.5793,38.5877,38.5287,38.5372,235218.0
2021-02-16 14:00:00,45.72,45.76,45.7,45.76,232605.0,38.5372,38.5709,38.5203,38.5709,232605.0
2021-02-16 14:05:00,45.76,45.81,45.74,45.8,235840.0,38.5709,38.613,38.554,38.6046,235840.0
2021-02-16 14:10:00,45.8,45.88,45.8,45.88,530929.0,38.6046,38.672,38.6046,38.672,530929.0
2021-02-16 14:15:00,45.87,45.93,45.85,45.9,326432.0,38.6636,38.7142,38.6467,38.6889,326432.0
2021-02-16 14:20:00,45.9,45.97,45.89,45.97,557236.0,38.6889,38.7479,38.6805,38.7479,557236.0
2021-02-16 14:25:00,45.97,46.0,45.94,46.0,549329.0,38.7479,38.7732,38.7226,38.7732,549329.0
2021-02-16 14:30:00,45.99,46.02,45.94,45.98,254572.0,38.7647,38.79,38.7226,38.7563,254572.0
2021-02-16 14:35:00,45.98,46.01,45.92,45.94,451076.0,38.7563,38.7816,38.7057,38.7226,451076.0
2021-02-16 14:40:00,45.95,45.98,45.9,45.98,170374.0,38.731,38.7563,38.6889,38.7563,170374.0
2021-02-16 14:45:00,45.97,46.04,45.97,46.03,166718.0,38.7479,38.8069,38.7479,38.7985,166718.0
2021-02-16 14:50:00,46.02,46.02,45.93,45.98,326675.0,38.79,38.79,38.7142,38.7563,326675.0
2021-02-16 14:55:00,45.99,46.04,45.96,46.03,156239.0,38.7647,38.8069,38.7395,38.7985,156239.0
2021-02-16 15:00:00,46.03,46.04,45.95,46.02,279292.0,38.7985,38.8069,38.731,38.79,279292.0
2021-02-16 15:05:00,46.02,46.04,45.96,45.96,169335.0,38.79,38.8069,38.7395,38.7395,169335.0
2021-02-16 15:10:00,45.97,45.99,45.93,45.96,228794.0,38.7479,38.7647,38.7142,38.7395,228794.0
2021-02-16 15:15:00,45.96,46.0,45.9,45.91,279138.0,38.7395,38.7732,38.6889,38.6973,279138.0
2021-02-16 15:20:00,45.91,45.94,45.89,45.94,298455.0,38.6973,38.7226,38.6805,38.7226,298455.0
2021-02-16 15:25:00,45.93,46.0,45.93,45.96,179620.0,38.7142,38.7732,38.7142,38.7395,179620.0
2021-02-16 15:30:00,45.96,46.04,45.92,46.03,230164.0,38.7395,38.8069,38.7057,38.7985,230164.0
2021-02-16 15:35:00,46.04,46.04,45.84,45.86,746872.0,38.8069,38.8069,38.6383,38.6552,746872.0
2021-02-16 15:40:00,45.86,45.94,45.82,45.89,516816.0,38.6552,38.7226,38.6214,38.6805,516816.0
2021-02-16 15:45:00,45.89,45.97,45.85,45.88,790529.0,38.6805,38.7479,38.6467,38.672,790529.0
2021-02-16 15:50:00,45.88,45.88,45.78,45.83,896764.0,38.672,38.672,38.5877,38.6299,896764.0
2021-02-16 15:55:00,45.84,45.85,45.77,45.81,828564.0,38.6383,38.6467,38.5793,38.613,828564.0
2021-02-17 09:30:00,46.25,46.33,45.85,45.98,1790568.0,38.9839,39.0513,38.6467,38.7563,1790568.0
2021-02-17 09:35:00,45.96,45.98,45.75,45.9,790075.0,38.7395,38.7563,38.5624,38.6889,790075.0
2021-02-17 09:40:00,45.9,46.09,45.75,46.07,603611.0,38.6889,38.849,38.5624,38.8322,603611.0
2021-02-17 09:45:00,46.07,46.36,46.06,46.36,684041.0,38.8322,39.0766,38.8237,39.0766,684041.0
2021-02-17 09:50:00,46.36,46.55,46.36,46.36,1505144.0,39.0766,39.2368,39.0766,39.0766,1505144.0
2021-02-17 09:55:00,46.36,46.45,46.3,46.45,398552.0,39.0766,39.1525,39.026,39.1525,398552.0
2021-02-17 10:00:00,46.45,46.61,46.44,46.55,605471.0,39.1525,39.2873,39.144,39.2368,605471.0
2021-02-17 10:05:00,46.55,46.71,46.55,46.71,658422.0,39.2368,39.3716,39.2368,39.3716,658422.0
2021-02-17 10:10:00,46.7,46.77,46.6,46.61,722714.0,39.3632,39.4222,39.2789,39.2873,722714.0
2021-02-17 10:15:00,46.62,46.67,46.48,46.52,513834.0,39.2958,39.3379,39.1778,39.2115,513834.0
2021-02-17 10:20:00,46.51,46.63,46.35,46.36,366872.0,39.203,39.3042,39.0682,39.0766,366872.0
2021-02-17 10:25:00,46.36,46.41,46.29,46.34,344821.0,39.0766,39.1188,39.0176,39.0598,344821.0
2021-02-17 10:30:00,46.34,46.42,46.28,46.37,305062.0,39.0598,39.1272,39.0092,39.085,305062.0
2021-02-17 10:35:00,46.37,46.42,46.24,46.28,420508.0,39.085,39.1272,38.9755,39.0092,420508.0
2021-02-17 10:40:00,46.28,46.3,46.1,46.12,437999.0,39.0092,39.026,38.8575,38.8743,437999.0
2021-02-17 10:45:00,46.12,46.21,46.0,46.21,1739755.0,38.8743,38.9502,38.7732,38.9502,1739755.0
2021-02-17 10:50:00,46.22,46.25,46.12,46.22,332264.0,38.9586,38.9839,38.8743,38.9586,332264.0
2021-02-17 10:55:00,46.21,46.27,46.11,46.25,544366.0,38.9502,39.0008,38.8659,38.9839,544366.0
2021-02-17 11:00:00,46.24,46.25,45.92,45.93,282573.0,38.9755,38.9839,38.7057,38.7142,282573.0
2021-02-17 11:05:00,45.94,46.02,45.89,45.95,430439.0,38.7226,38.79,38.6805,38.731,430439.0
2021-02-17 11:10:00,45.93,45.98,45.84,45.85,365668.0,38.7142,38.7563,38.6383,38.6467,365668.0
2021-02-17 11:15:00,45.85,45.85,45.7,45.73,569607.0,38.6467,38.6467,38.5203,38.5456,569607.0
2021-02-17 11:20:00,45.73,45.88,45.73,45.84,558363.0,38.5456,38.672,38.5456,38.6383,558363.0
2021-02-17 11:25:00,45.83,45.9,45.74,45.9,410578.0,38.6299,38.6889,38.554,38.6889,410578.0
2021-02-17 11:30:00,45.9,45.95,45.71,45.77,287365.0,38.6889,38.731,38.5287,38.5793,287365.0
2021-02-17 11:35:00,45.78,45.78,45.61,45.62,233306.0,38.5877,38.5877,38.4444,38.4529,233306.0
2021-02-17 11:40:00,45.62,45.72,45.59,45.67,523085.0,38.4529,38.5372,38.4276,38.495,523085.0
2021-02-17 11:45:00,45.66,45.74,45.62,45.73,244948.0,38.4866,38.554,38.4529,38.5456,244948.0
2021-02-17 11:50:00,45.73,45.77,45.69,45.73,187772.0,38.5456,38.5793,38.5119,38.5456,187772.0
2021-02-17 11:55:00,45.73,45.85,45.71,45.82,257672.0,38.5456,38.6467,38.5287,38.6214,257672.0
2021-02-17 12:00:00,45.82,45.86,45.76,45.77,253750.0,38.6214,38.6552,38.5709,38.5793,253750.0
2021-02-17 12:05:00,45.77,45.84,45.75,45.83,361104.0,38.5793,38.6383,38.5624,38.6299,361104.0
2021-02-17 12:10:00,45.83,45.83,45.72,45.73,247027.0,38.6299,38.6299,38.5372,38.5456,247027.0
2021-02-17 12:15:00,45.73,45.83,45.73,45.81,232814.0,38.5456,38.6299,38.5456,38.613,232814.0
2021-02-17 12:20:00,45.82,45.97,45.8,45.95,218654.0,38.6214,38.7479,38.6046,38.731,218654.0
2021-02-17 12:25:00,45.95,46.02,45.92,46.0,288265.0,38.731,38.79,38.7057,38.7732,288265.0
2021-02-17 12:30:00,46.0,46.02,45.92,45.94,240178.0,38.7732,38.79,38.7057,38.7226,240178.0
2021-02-17 12:35:00,45.93,45.99,45.92,45.98,167259.0,38.7142,38.7647,38.7057,38.7563,167259.0
2021-02-17 12:40:00,45.99,46.03,45.95,46.02,131459.0,38.7647,38.7985,38.731,38.79,131459.0
2021-02-17 12:45:00,46.03,46.13,46.02,46.12,133275.0,38.7985,38.8827,38.79,38.8743,133275.0
2021-02-17 12:50:00,46.12,46.15,46.06,46.07,205528.0,38.8743,38.8996,38.8237,38.8322,205528.0
2021-02-17 12:55:00,46.07,46.12,46.05,46.08,130284.0,38.8322,38.8743,38.8153,38.8406,130284.0
2021-02-17 13:00:00,46.08,46.15,46.08,46.15,159251.0,38.8406,38.8996,38.8406,38.8996,159251.0
2021-02-17 13:05:00,46.14,46.19,46.1,46.18,281804.0,38.8912,38.9333,38.8575,38.9249,281804.0
2021-02-17 13:10:00,46.17,46.19,46.12,46.15,111974.0,38.9165,38.9333,38.8743,38.8996,111974.0
2021-02-17 13:15:00,46.15,46.22,46.13,46.21,194631.0,38.8996,38.9586,38.8827,38.9502,194631.0
2021-02-17 13:20:00,46.21,46.21,46.16,46.21,165901.0,38.9502,38.9502,38.908,38.9502,165901.0
2021-02-17 13:25:00,46.2,46.23,46.15,46.22,167396.0,38.9417,38.967,38.8996,38.9586,167396.0
2021-02-17 13:30:00,46.21,46.22,46.13,46.18,94294.0,38.9502,38.9586,38.8827,38.9249,94294.0
2021-02-17 13:35:00,46.18,46.18,46.11,46.12,201014.0,38.9249,38.9249,38.8659,38.8743,201014.0
2021-02-17 13:40:00,46.12,46.22,46.12,46.14,125907.0,38.8743,38.9586,38.8743,38.8912,125907.0
2021-02-17 13:45:00,46.14,46.14,46.07,46.1,192726.0,38.8912,38.8912,38.8322,38.8575,192726.0
2021-02-17 13:50:00,46.1,46.13,46.08,46.1,214841.0,38.8575,38.8827,38.8406,38.8575,214841.0
2021-02-17 13:55:00,46.1,46.14,46.09,46.1,270259.0,38.8575,38.8912,38.849,38.8575,270259.0
2021-02-17 14:00:00,46.11,46.23,46.1,46.22,273454.0,38.8659,38.967,38.8575,38.9586,273454.0
2021-02-17 14:05:00,46.22,46.28,46.19,46.25,133544.0,38.9586,39.0092,38.9333,38.9839,133544.0
2021-02-17 14:10:00,46.25,46.26,46.2,46.23,113377.0,38.9839,38.9923,38.9417,38.967,113377.0
2021-02-17 14:15:00,46.24,46.29,46.21,46.25,175314.0,38.9755,39.0176,38.9502,38.9839,175314.0
2021-02-17 14:20:00,46.25,46.29,46.19,46.29,412155.0,38.9839,39.0176,38.9333,39.0176,412155.0
2021-02-17 14:25:00,46.29,46.29,46.23,46.26,230420.0,39.0176,39.0176,38.967,38.9923,230420.0
2021-02-17 14:30:00,46.25,46.3,46.24,46.28,190259.0,38.9839,39.026,38.9755,39.0092,190259.0
2021-02-17 14:35:00,46.28,46.33,46.26,46.33,107092.0,39.0092,39.0513,38.9923,39.0513,107092.0
2021-02-17 14:40:00,46.32,46.36,46.29,46.31,149529.0,39.0429,39.0766,39.0176,39.0345,149529.0
2021-02-17 14:45:00,46.31,46.36,46.28,46.33,156336.0,39.0345,39.0766,39.0092,39.0513,156336.0
2021-02-17 14:50:00,46.34,46.42,46.33,46.41,105099.0,39.0598,39.1272,39.0513,39.1188,105099.0
2021-02-17 14:55:00,46.41,46.42,46.36,46.4,188109.0,39.1188,39.1272,39.0766,39.1103,188109.0
2021-02-17 15:00:00,46.4,46.45,46.38,46.42,209655.0,39.1103,39.1525,39.0935,39.1272,209655.0
2021-02-17 15:05:00,46.41,46.47,46.41,46.43,195920.0,39.1188,39.1693,39.1188,39.1356,195920.0
2021-02-17 15:10:00,46.42,46.43,46.39,46.4,230895.0,39.1272,39.1356,39.1019,39.1103,230895.0
2021-02-17 15:15:00,46.39,46.41,46.34,46.35,253050.0,39.1019,39.1188,39.0598,39.0682,253050.0
2021-02-17 15:20:00,46.35,46.36,46.3,46.33,359757.0,39.0682,39.0766,39.026,39.0513,359757.0
2021-02-17 15:25:00,46.33,46.34,46.27,46.27,343912.0,39.0513,39.0598,39.0008,39.0008,343912.0
2021-02-17 15:30:00,46.27,46.36,46.24,46.35,245667.0,39.0008,39.0766,38.9755,39.0682,245667.0
2021-02-17 15:35:00,46.35,46.43,46.34,46.41,433915.0,39.0682,39.1356,39.0598,39.1188,433915.0
2021-02-17 15:40:00,46.42,46.44,46.37,46.38,571719.0,39.1272,39.144,39.085,39.0935,571719.0
2021-02-17 15:45:00,46.38,46.46,46.38,46.4,658451.0,39.0935,39.1609,39.0935,39.1103,658451.0
2021-02-17 15:50:00,46.41,46.46,46.4,46.45,645292.0,39.1188,39.1609,39.1103,39.1525,645292.0
2021-02-17 15:55:00,46.44,46.53,46.42,46.48,1177897.0,39.144,39.2199,39.1272,39.1778,1177897.0
2021-02-18 09:30:00,46.27,46.3,45.95,46.09,1926786.0,39.0008,39.026,38.731,38.849,1926786.0
2021-02-18 09:35:00,46.08,46.36,46.03,46.15,527731.0,38.8406,39.0766,38.7985,38.8996,527731.0
2021-02-18 09:40:00,46.15,46.16,45.82,45.89,928518.0,38.8996,38.908,38.6214,38.6805,928518.0
2021-02-18 09:45:00,45.88,46.11,45.85,45.97,483312.0,38.672,38.8659,38.6467,38.7479,483312.0
2021-02-18 09:50:00,45.98,46.01,45.81,45.82,302777.0,38.7563,38.7816,38.613,38.6214,302777.0
2021-02-18 09:55:00,45.82,46.04,45.81,46.01,474297.0,38.6214,38.8069,38.613,38.7816,474297.0
2021-02-18 10:00:00,46.0,46.03,45.86,45.88,266187.0,38.7732,38.7985,38.6552,38.672,266187.0
2021-02-18 10:05:00,45.87,45.88,45.66,45.75,575444.0,38.6636,38.672,38.4866,38.5624,575444.0
2021-02-18 10:10:00,45.76,45.86,45.72,45.72,527507.0,38.5709,38.6552,38.5372,38.5372,527507.0
2021-02-18 10:15:00,45.73,45.74,45.47,45.48,324594.0,38.5456,38.554,38.3264,38.3349,324594.0
2021-02-18 10:20:00,45.49,45.54,45.41,45.43,604684.0,38.3433,38.3854,38.2759,38.2927,604684.0
2021-02-18 10:25:00,45.42,45.46,45.3,45.45,753708.0,38.2843,38.318,38.1831,38.3096,753708.0
2021-02-18 10:30:00,45.46,45.46,45.27,45.46,435080.0,38.318,38.318,38.1579,38.318,435080.0
2021-02-18 10:35:00,45.45,45.56,45.42,45.47,691756.0,38.3096,38.4023,38.2843,38.3264,691756.0
2021-02-18 10:40:00,45.48,45.68,45.44,45.63,793275.0,38.3349,38.5034,38.3011,38.4613,793275.0
2021-02-18 10:45:00,45.62,45.63,45.53,45.63,379239.0,38.4529,38.4613,38.377,38.4613,379239.0
2021-02-18 10:50:00,45.62,45.71,45.55,45.71,745298.0,38.4529,38.5287,38.3939,38.5287,745298.0
2021-02-18 10:55:00,45.7,45.72,45.49,45.52,346072.0,38.5203,38.5372,38.3433,38.3686,346072.0
2021-02-18 11:00:00,45.52,45.79,45.51,45.77,570389.0,38.3686,38.5962,38.3602,38.5793,570389.0
2021-02-18 11:05:00,45.76,45.84,45.74,45.8,189107.0,38.5709,38.6383,38.554,38.6046,189107.0
2021-02-18 11:10:00,45.81,45.87,45.77,45.84,271914.0,38.613,38.6636,38.5793,38.6383,271914.0
2021-02-18 11:15:00,45.83,45.91,45.78,45.82,409209.0,38.6299,38.6973,38.5877,38.6214,409209.0
2021-02-18 11:20:00,45.82,45.92,45.79,45.84,228689.0,38.6214,38.7057,38.5962,38.6383,228689.0
2021-02-18 11:25:00,45.84,45.88,45.77,45.8,278984.0,38.6383,38.672,38.5793,38.6046,278984.0
2021-02-18 11:30:00,45.79,45.81,45.69,45.7,233909.0,38.5962,38.613,38.5119,38.5203,233909.0
2021-02-18 11:35:00,45.69,45.82,45.69,45.76,257744.0,38.5119,38.6214,38.5119,38.5709,257744.0
2021-02-18 11:40:00,45.75,45.85,45.73,45.82,252623.0,38.5624,38.6467,38.5456,38.6214,252623.0
2021-02-18 11:45:00,45.82,45.83,45.75,45.77,124746.0,38.6214,38.6299,38.5624,38.5793,124746.0
2021-02-18 11:50:00,45.76,45.9,45.76,45.86,905577.0,38.5709,38.6889,38.5709,38.6552,905577.0
2021-02-18 11:55:00,45.86,45.89,45.86,45.87,527074.0,38.6552,38.6805,38.6552,38.6636,527074.0
2021-02-18 12:00:00,45.86,45.88,45.68,45.68,1098021.0,38.6552,38.672,38.5034,38.5034,1098021.0
2021-02-18 12:05:00,45.67,45.72,45.64,45.69,225666.0,38.495,38.5372,38.4697,38.5119,225666.0
2021-02-18 12:10:00,45.69,45.69,45.63,45.64,358283.0,38.5119,38.5119,38.4613,38.4697,358283.0
2021-02-18 12:15:00,45.63,45.64,45.54,45.63,130177.0,38.4613,38.4697,38.3854,38.4613,130177.0
2021-02-18 12:20:00,45.64,45.7,45.63,45.69,116375.0,38.4697,38.5203,38.4613,38.5119,116375.0
2021-02-18 12:25:00,45.68,45.71,45.65,45.7,248475.0,38.5034,38.5287,38.4782,38.5203,248475.0
2021-02-18 12:30:00,45.7,45.71,45.62,45.65,102155.0,38.5203,38.5287,38.4529,38.4782,102155.0
2021-02-18 12:35:00,45.66,45.7,45.62,45.68,183726.0,38.4866,38.5203,38.4529,38.5034,183726.0
2021-02-18 12:40:00,45.68,45.73,45.68,45.7,106480.0,38.5034,38.5456,38.5034,38.5203,106480.0
2021-02-18 12:45:00,45.7,45.71,45.66,45.68,84817.0,38.5203,38.5287,38.4866,38.5034,84817.0
2021-02-18 12:50:00,45.68,45.68,45.59,45.6,60238.0,38.5034,38.5034,38.4276,38.436,60238.0
2021-02-18 12:55:00,45.59,45.66,45.56,45.58,83979.0,38.4276,38.4866,38.4023,38.4192,83979.0
2021-02-18 13:00:00,45.57,45.58,45.5,45.51,81992.0,38.4107,38.4192,38.3517,38.3602,81992.0
2021-02-18 13:05:00,45.51,45.55,45.49,45.49,103752.0,38.3602,38.3939,38.3433,38.3433,103752.0
2021-02-18 13:10:00,45.5,45.55,45.45,45.54,109182.0,38.3517,38.3939,38.3096,38.3854,109182.0
2021-02-18 13:15:00,45.54,45.61,45.5,45.59,203610.0,38.3854,38.4444,38.3517,38.4276,203610.0
2021-02-18 13:20:00,45.6,45.73,45.59,45.72,313701.0,38.436,38.5456,38.4276,38.5372,313701.0
2021-02-18 13:25:00,45.71,45.76,45.7,45.74,192042.0,38.5287,38.5709,38.5203,38.554,192042.0
2021-02-18 13:30:00,45.74,45.78,45.68,45.69,141757.0,38.554,38.5877,38.5034,38.5119,141757.0
2021-02-18 13:35:00,45.7,45.77,45.68,45.72,146434.0,38.5203,38.5793,38.5034,38.5372,146434.0
2021-02-18 13:40:00,45.72,45.76,45.69,45.72,81715.0,38.5372,38.5709,38.5119,38.5372,81715.0
2021-02-18 13:45:00,45.72,45.76,45.7,45.73,70081.0,38.5372,38.5709,38.5203,38.5456,70081.0
2021-02-18 13:50:00,45.74,45.75,45.66,45.66,150119.0,38.554,38.5624,38.4866,38.4866,150119.0
2021-02-18 13:55:00,45.66,45.66,45.6,45.62,543117.0,38.4866,38.4866,38.436,38.4529,543117.0
2021-02-18 14:00:00,45.63,45.66,45.59,45.62,155406.0,38.4613,38.4866,38.4276,38.4529,155406.0
2021-02-18 14:05:00,45.62,45.65,45.58,45.6,166965.0,38.4529,38.4782,38.4192,38.436,166965.0
2021-02-18 14:10:00,45.6,45.65,45.6,45.64,181416.0,38.436,38.4782,38.436,38.4697,181416.0
2021-02-18 14:15:00,45.65,45.7,45.62,45.64,215310.0,38.4782,38.5203,38.4529,38.4697,215310.0
2021-02-18 14:20:00,45.65,45.73,45.64,45.71,143584.0,38.4782,38.5456,38.4697,38.5287,143584.0
2021-02-18 14:25:00,45.7,45.73,45.67,45.71,94195.0,38.5203,38.5456,38.495,38.5287,94195.0
2021-02-18 14:30:00,45.71,45.72,45.68,45.69,87003.0,38.5287,38.5372,38.5034,38.5119,87003.0
2021-02-18 14:35:00,45.69,45.7,45.64,45.7,94029.0,38.5119,38.5203,38.4697,38.5203,94029.0
2021-02-18 14:40:00,45.7,45.73,45.68,45.71,179322.0,38.5203,38.5456,38.5034,38.5287,179322.0
2021-02-18 14:45:00,45.71,45.73,45.69,45.69,188062.0,38.5287,38.5456,38.5119,38.5119,188062.0
2021-02-18 14:50:00,45.69,45.69,45.59,45.63,179400.0,38.5119,38.5119,38.4276,38.4613,179400.0
2021-02-18 14:55:00,45.63,45.67,45.61,45.64,155713.0,38.4613,38.495,38.4444,38.4697,155713.0
2021-02-18 15:00:00,45.64,45.64,45.57,45.59,237348.0,38.4697,38.4697,38.4107,38.4276,237348.0
2021-02-18 15:05:00,45.6,45.65,45.58,45.61,168974.0,38.436,38.4782,38.4192,38.4444,168974.0
2021-02-18 15:10:00,45.61,45.61,45.56,45.56,208095.0,38.4444,38.4444,38.4023,38.4023,208095.0
2021-02-18 15:15:00,45.57,45.59,45.53,45.54,291341.0,38.4107,38.4276,38.377,38.3854,291341.0
2021-02-18 15:20:00,45.54,45.54,45.46,45.47,343345.0,38.3854,38.3854,38.318,38.3264,343345.0
2021-02-18 15:25:00,45.47,45.55,45.46,45.52,231490.0,38.3264,38.3939,38.318,38.3686,231490.0
2021-02-18 15:30:00,45.51,45.52,45.46,45.47,287608.0,38.3602,38.3686,38.318,38.3264,287608.0
2021-02-18 15:35:00,45.47,45.54,45.47,45.48,399236.0,38.3264,38.3854,38.3264,38.3349,399236.0
2021-02-18 15:40:00,45.47,45.56,45.47,45.52,304792.0,38.3264,38.4023,38.3264,38.3686,304792.0
2021-02-18 15:45:00,45.52,45.56,45.46,45.48,556200.0,38.3686,38.4023,38.318,38.3349,556200.0
2021-02-18 15:50:00,45.48,45.5,45.44,45.46,591937.0,38.3349,38.3517,38.3011,38.318,591937.0
2021-02-18 15:55:00,45.46,45.49,45.4,45.42,1056125.0,38.318,38.3433,38.2674,38.2843,1056125.0
2021-02-19 09:30:00,45.47,45.91,45.42,45.82,1564145.0,38.3264,38.6973,38.2843,38.6214,1564145.0
2021-02-19 09:35:00,45.82,45.96,45.79,45.84,898370.0,38.6214,38.7395,38.5962,38.6383,898370.0
2021-02-19 09:40:00,45.85,45.89,45.71,45.86,769172.0,38.6467,38.6805,38.5287,38.6552,769172.0
2021-02-19 09:45:00,45.86,46.0,45.86,45.99,284705.0,38.6552,38.7732,38.6552,38.7647,284705.0
2021-02-19 09:50:00,45.99,45.99,45.84,45.85,405379.0,38.7647,38.7647,38.6383,38.6467,405379.0
2021-02-19 09:55:00,45.85,46.05,45.85,45.98,591391.0,38.6467,38.8153,38.6467,38.7563,591391.0
2021-02-19 10:00:00,45.98,46.02,45.82,45.9,326137.0,38.7563,38.79,38.6214,38.6889,326137.0
2021-02-19 10:05:00,45.9,46.0,45.9,45.98,308129.0,38.6889,38.7732,38.6889,38.7563,308129.0
2021-02-19 10:10:00,45.98,46.06,45.96,46.01,256545.0,38.7563,38.8237,38.7395,38.7816,256545.0
2021-02-19 10:15:00,46.02,46.15,46.02,46.14,239320.0,38.79,38.8996,38.79,38.8912,239320.0
2021-02-19 10:20:00,46.14,46.19,46.1,46.18,294755.0,38.8912,38.9333,38.8575,38.9249,294755.0
2021-02-19 10:25:00,46.18,46.22,46.08,46.08,266784.0,38.9249,38.9586,38.8406,38.8406,266784.0
2021-02-19 10:30:00,46.08,46.16,46.05,46.15,307404.0,38.8406,38.908,38.8153,38.8996,307404.0
2021-02-19 10:35:00,46.15,46.17,46.04,46.08,159664.0,38.8996,38.9165,38.8069,38.8406,159664.0
2021-02-19 10:40:00,46.08,46.18,46.07,46.14,323126.0,38.8406,38.9249,38.8322,38.8912,323126.0
2021-02-19 10:45:00,46.14,46.16,46.04,46.08,305241.0,38.8912,38.908,38.8069,38.8406,305241.0
2021-02-19 10:50:00,46.07,46.11,46.0,46.04,527822.0,38.8322,38.8659,38.7732,38.8069,527822.0
2021-02-19 10:55:00,46.03,46.12,46.01,46.1,143185.0,38.7985,38.8743,38.7816,38.8575,143185.0
2021-02-19 11:00:00,46.1,46.14,45.98,46.01,177751.0,38.8575,38.8912,38.7563,38.7816,177751.0
2021-02-19 11:05:00,46.0,46.09,45.97,46.09,421046.0,38.7732,38.849,38.7479,38.849,421046.0
2021-02-19 11:10:00,46.09,46.17,46.01,46.04,515652.0,38.849,38.9165,38.7816,38.8069,515652.0
2021-02-19 11:15:00,46.04,46.15,46.04,46.08,270212.0,38.8069,38.8996,38.8069,38.8406,270212.0
2021-02-19 11:20:00,46.09,46.15,46.06,46.07,232647.0,38.849,38.8996,38.8237,38.8322,232647.0
2021-02-19 11:25:00,46.06,46.1,46.04,46.08,189738.0,38.8237,38.8575,38.8069,38.8406,189738.0
2021-02-19 11:30:00,46.08,46.08,45.96,46.01,192619.0,38.8406,38.8406,38.7395,38.7816,192619.0
2021-02-19 11:35:00,46.01,46.06,45.99,46.02,201038.0,38.7816,38.8237,38.7647,38.79,201038.0
2021-02-19 11:40:00,46.01,46.05,45.97,46.01,361093.0,38.7816,38.8153,38.7479,38.7816,361093.0
2021-02-19 11:45:00,46.01,46.06,45.94,45.96,89463.0,38.7816,38.8237,38.7226,38.7395,89463.0
2021-02-19 11:50:00,45.95,45.99,45.93,45.94,130229.0,38.731,38.7647,38.7142,38.7226,130229.0
2021-02-19 11:55:00,45.95,45.95,45.86,45.88,142071.0,38.731,38.731,38.6552,38.672,142071.0
2021-02-19 12:00:00,45.87,45.94,45.84,45.93,171981.0,38.6636,38.7226,38.6383,38.7142,171981.0
2021-02-19 12:05:00,45.93,45.96,45.89,45.9,94473.0,38.7142,38.7395,38.6805,38.6889,94473.0
2021-02-19 12:10:00,45.91,45.95,45.88,45.95,104768.0,38.6973,38.731,38.672,38.731,104768.0
2021-02-19 12:15:00,45.95,46.03,45.94,45.95,328296.0,38.731,38.7985,38.7226,38.731,328296.0
2021-02-19 12:20:00,45.95,46.01,45.93,46.0,292217.0,38.731,38.7816,38.7142,38.7732,292217.0
2021-02-19 12:25:00,46.0,46.02,45.94,45.95,114338.0,38.7732,38.79,38.7226,38.731,114338.0
2021-02-19 12:30:00,45.94,46.01,45.94,45.96,114581.0,38.7226,38.7816,38.7226,38.7395,114581.0
2021-02-19 12:35:00,45.96,45.98,45.91,45.92,112209.0,38.7395,38.7563,38.6973,38.7057,112209.0
2021-02-19 12:40:00,45.92,45.92,45.82,45.84,462378.0,38.7057,38.7057,38.6214,38.6383,462378.0
2021-02-19 12:45:00,45.84,45.92,45.82,45.89,77164.0,38.6383,38.7057,38.6214,38.6805,77164.0
2021-02-19 12:50:00,45.89,45.91,45.81,45.82,112677.0,38.6805,38.6973,38.613,38.6214,112677.0
2021-02-19 12:55:00,45.82,45.91,45.81,45.89,288853.0,38.6214,38.6973,38.613,38.6805,288853.0
2021-02-19 13:00:00,45.89,45.89,45.77,45.8,548758.0,38.6805,38.6805,38.5793,38.6046,548758.0
2021-02-19 13:05:00,45.81,45.88,45.79,45.82,175762.0,38.613,38.672,38.5962,38.6214,175762.0
2021-02-19 13:10:00,45.82,45.89,45.81,45.84,120538.0,38.6214,38.6805,38.613,38.6383,120538.0
2021-02-19 13:15:00,45.83,45.91,45.82,45.9,97376.0,38.6299,38.6973,38.6214,38.6889,97376.0
2021-02-19 13:20:00,45.9,46.0,45.89,45.98,86659.0,38.6889,38.7732,38.6805,38.7563,86659.0
2021-02-19 13:25:00,45.99,46.03,45.96,46.02,115672.0,38.7647,38.7985,38.7395,38.79,115672.0
2021-02-19 13:30:00,46.03,46.03,45.96,45.98,371414.0,38.7985,38.7985,38.7395,38.7563,371414.0
2021-02-19 13:35:00,45.99,46.09,45.92,46.08,925014.0,38.7647,38.849,38.7057,38.8406,925014.0
2021-02-19 13:40:00,46.07,46.14,46.06,46.13,142682.0,38.8322,38.8912,38.8237,38.8827,142682.0
2021-02-19 13:45:00,46.13,46.16,46.11,46.14,102074.0,38.8827,38.908,38.8659,38.8912,102074.0
2021-02-19 13:50:00,46.14,46.19,46.12,46.18,170343.0,38.8912,38.9333,38.8743,38.9249,170343.0
2021-02-19 13:55:00,46.18,46.27,46.17,46.23,185584.0,38.9249,39.0008,38.9165,38.967,185584.0
2021-02-19 14:00:00,46.23,46.27,46.22,46.24,111893.0,38.967,39.0008,38.9586,38.9755,111893.0
2021-02-19 14:05:00,46.24,46.27,46.18,46.19,167707.0,38.9755,39.0008,38.9249,38.9333,167707.0
2021-02-19 14:10:00,46.2,46.22,46.16,46.2,196021.0,38.9417,38.9586,38.908,38.9417,196021.0
2021-02-19 14:15:00,46.2,46.27,46.19,46.26,133150.0,38.9417,39.0008,38.9333,38.9923,133150.0
2021-02-19 14:20:00,46.26,46.26,46.16,46.16,253774.0,38.9923,38.9923,38.908,38.908,253774.0
2021-02-19 14:25:00,46.17,46.24,46.08,46.09,404316.0,38.9165,38.9755,38.8406,38.849,404316.0
2021-02-19 14:30:00,46.1,46.17,46.09,46.1,229902.0,38.8575,38.9165,38.849,38.8575,229902.0
2021-02-19 14:35:00,46.1,46.11,46.0,46.03,139714.0,38.8575,38.8659,38.7732,38.7985,139714.0
2021-02-19 14:40:00,46.03,46.05,45.98,46.01,151208.0,38.7985,38.8153,38.7563,38.7816,151208.0
2021-02-19 14:45:00,46.01,46.1,45.98,46.08,287967.0,38.7816,38.8575,38.7563,38.8406,287967.0
2021-02-19 14:50:00,46.08,46.15,46.08,46.14,136748.0,38.8406,38.8996,38.8406,38.8912,136748.0
2021-02-19 14:55:00,46.14,46.2,46.13,46.17,248205.0,38.8912,38.9417,38.8827,38.9165,248205.0
2021-02-19 15:00:00,46.16,46.22,46.13,46.21,947811.0,38.908,38.9586,38.8827,38.9502,947811.0
2021-02-19 15:05:00,46.2,46.21,46.14,46.15,288242.0,38.9417,38.9502,38.8912,38.8996,288242.0
2021-02-19 15:10:00,46.15,46.26,46.15,46.23,281599.0,38.8996,38.9923,38.8996,38.967,281599.0
2021-02-19 15:15:00,46.23,46.28,46.22,46.27,187739.0,38.967,39.0092,38.9586,39.0008,187739.0
2021-02-19 15:20:00,46.27,46.28,46.21,46.22,544384.0,39.0008,39.0092,38.9502,38.9586,544384.0
2021-02-19 15:25:00,46.21,46.24,46.18,46.23,258508.0,38.9502,38.9755,38.9249,38.967,258508.0
2021-02-19 15:30:00,46.23,46.34,46.21,46.3,319558.0,38.967,39.0598,38.9502,39.026,319558.0
2021-02-19 15:35:00,46.3,46.36,46.29,46.33,214630.0,39.026,39.0766,39.0176,39.0513,214630.0
2021-02-19 15:40:00,46.33,46.34,46.23,46.23,454848.0,39.0513,39.0598,38.967,38.967,454848.0
2021-02-19 15:45:00,46.23,46.33,46.22,46.25,517431.0,38.967,39.0513,38.9586,38.9839,517431.0
2021-02-19 15:50:00,46.25,46.28,46.18,46.19,562248.0,38.9839,39.0092,38.9249,38.9333,562248.0
2021-02-19 15:55:00,46.2,46.26,46.16,46.19,1217739.0,38.9417,38.9923,38.908,38.9333,1217739.0
2021-02-22 09:30:00,46.47,46.99,46.41,46.91,1831023.0,39.1693,39.6076,39.1188,39.5402,1831023.0
2021-02-22 09:35:00,46.91,47.2,46.9,47.18,1614075.0,39.5402,39.7846,39.5318,39.7678,1614075.0
2021-02-22 09:40:00,47.18,47.24,47.03,47.14,613810.0,39.7678,39.8184,39.6414,39.7341,613810.0
2021-02-22 09:45:00,47.15,47.3,47.14,47.25,1124346.0,39.7425,39.8689,39.7341,39.8268,1124346.0
2021-02-22 09:50:00,47.25,47.27,47.0,47.25,466506.0,39.8268,39.8436,39.6161,39.8268,466506.0
2021-02-22 09:55:00,47.25,47.34,47.17,47.3,467224.0,39.8268,39.9026,39.7594,39.8689,467224.0
2021-02-22 10:00:00,47.3,47.38,47.28,47.38,385847.0,39.8689,39.9364,39.8521,39.9364,385847.0
2021-02-22 10:05:00,47.37,47.6,47.37,47.59,653654.0,39.9279,40.1218,39.9279,40.1134,653654.0
2021-02-22 10:10:00,47.58,47.75,47.53,47.73,401474.0,40.1049,40.2482,40.0628,40.2314,401474.0
2021-02-22 10:15:00,47.72,47.73,47.6,47.69,746911.0,40.2229,40.2314,40.1218,40.1977,746911.0
2021-02-22 10:20:00,47.69,47.94,47.69,47.94,668076.0,40.1977,40.4084,40.1977,40.4084,668076.0
2021-02-22 10:25:00,47.94,47.99,47.87,47.98,584894.0,40.4084,40.4505,40.3494,40.4421,584894.0
2021-02-22 10:30:00,47.98,48.03,47.84,47.94,652436.0,40.4421,40.4842,40.3241,40.4084,652436.0
2021-02-22 10:35:00,47.95,47.98,47.84,47.9,583827.0,40.4168,40.4421,40.3241,40.3747,583827.0
2021-02-22 10:40:00,47.9,48.02,47.86,48.02,556236.0,40.3747,40.4758,40.341,40.4758,556236.0
2021-02-22 10:45:00,48.02,48.1,47.97,48.04,1173112.0,40.4758,40.5432,40.4337,40.4927,1173112.0
2021-02-22 10:50:00,48.04,48.16,47.94,47.94,572781.0,40.4927,40.5938,40.4084,40.4084,572781.0
2021-02-22 10:55:00,47.94,48.05,47.85,47.99,355109.0,40.4084,40.5011,40.3325,40.4505,355109.0
2021-02-22 11:00:00,47.99,48.07,47.91,47.98,441136.0,40.4505,40.518,40.3831,40.4421,441136.0
2021-02-22 11:05:00,47.98,48.06,47.87,47.9,330070.0,40.4421,40.5095,40.3494,40.3747,330070.0
2021-02-22 11:10:00,47.91,48.12,47.88,48.1,276934.0,40.3831,40.5601,40.3578,40.5432,276934.0
2021-02-22 11:15:00,48.11,48.17,48.05,48.11,406349.0,40.5517,40.6023,40.5011,40.5517,406349.0
2021-02-22 11:20:00,48.1,48.19,48.09,48.12,277092.0,40.5432,40.6191,40.5348,40.5601,277092.0
2021-02-22 11:25:00,48.12,48.13,47.91,47.94,167067.0,40.5601,40.5685,40.3831,40.4084,167067.0
2021-02-22 11:30:00,47.95,47.99,47.87,47.88,164128.0,40.4168,40.4505,40.3494,40.3578,164128.0
2021-02-22 11:35:00,47.88,48.08,47.87,48.06,181890.0,40.3578,40.5264,40.3494,40.5095,181890.0
2021-02-22 11:40:00,48.07,48.1,47.96,47.99,232389.0,40.518,40.5432,40.4252,40.4505,232389.0
2021-02-22 11:45:00,48.0,48.05,47.93,48.02,163043.0,40.459,40.5011,40.4,40.4758,163043.0
2021-02-22 11:50:00,48.03,48.11,48.03,48.09,232004.0,40.4842,40.5517,40.4842,40.5348,232004.0
2021-02-22 11:55:00,48.09,48.21,48.09,48.17,238285.0,40.5348,40.636,40.5348,40.6023,238285.0
2021-02-22 12:00:00,48.16,48.24,48.11,48.15,244525.0,40.5938,40.6613,40.5517,40.5854,244525.0
2021-02-22 12:05:00,48.15,48.22,48.1,48.17,221232.0,40.5854,40.6444,40.5432,40.6023,221232.0
2021-02-22 12:10:00,48.17,48.32,48.15,48.28,389816.0,40.6023,40.7287,40.5854,40.695,389816.0
2021-02-22 12:15:00,48.29,48.32,48.18,48.2,347142.0,40.7034,40.7287,40.6107,40.6275,347142.0
2021-02-22 12:20:00,48.21,48.25,48.18,48.2,225477.0,40.636,40.6697,40.6107,40.6275,225477.0
2021-02-22 12:25:00,48.2,48.38,48.19,48.37,291598.0,40.6275,40.7793,40.6191,40.7708,291598.0
2021-02-22 12:30:00,48.37,48.4,48.31,48.36,263523.0,40.7708,40.7961,40.7203,40.7624,263523.0
2021-02-22 12:35:00,48.35,48.42,48.25,48.42,447302.0,40.754,40.813,40.6697,40.813,447302.0
2021-02-22 12:40:00,48.42,48.45,48.35,48.39,457922.0,40.813,40.8383,40.754,40.7877,457922.0
2021-02-22 12:45:00,48.4,48.41,48.34,48.37,369007.0,40.7961,40.8045,40.7455,40.7708,369007.0
2021-02-22 12:50:00,48.37,48.43,48.32,48.36,453439.0,40.7708,40.8214,40.7287,40.7624,453439.0
2021-02-22 12:55:00,48.35,48.47,48.35,48.44,419805.0,40.754,40.8551,40.754,40.8298,419805.0
2021-02-22 13:00:00,48.45,48.46,48.26,48.27,210844.0,40.8383,40.8467,40.6781,40.6865,210844.0
2021-02-22 13:05:00,48.27,48.32,48.23,48.23,318827.0,40.6865,40.7287,40.6528,40.6528,318827.0
2021-02-22 13:10:00,48.23,48.28,48.16,48.27,207244.0,40.6528,40.695,40.5938,40.6865,207244.0
2021-02-22 13:15:00,48.27,48.37,48.26,48.33,333459.0,40.6865,40.7708,40.6781,40.7371,333459.0
2021-02-22 13:20:00,48.33,48.37,48.17,48.18,242429.0,40.7371,40.7708,40.6023,40.6107,242429.0
2021-02-22 13:25:00,48.17,48.29,48.17,48.25,272743.0,40.6023,40.7034,40.6023,40.6697,272743.0
2021-02-22 13:30:00,48.25,48.3,48.19,48.21,250910.0,40.6697,40.7118,40.6191,40.636,250910.0
2021-02-22 13:35:00,48.21,48.26,48.15,48.23,294040.0,40.636,40.6781,40.5854,40.6528,294040.0
2021-02-22 13:40:00,48.23,48.25,48.15,48.17,190275.0,40.6528,40.6697,40.5854,40.6023,190275.0
2021-02-22 13:45:00,48.17,48.24,48.16,48.23,159223.0,40.6023,40.6613,40.5938,40.6528,159223.0
2021-02-22 13:50:00,48.23,48.23,48.17,48.19,113557.0,40.6528,40.6528,40.6023,40.6191,113557.0
2021-02-22 13:55:00,48.18,48.19,48.1,48.15,393404.0,40.6107,40.6191,40.5432,40.5854,393404.0
2021-02-22 14:00:00,48.15,48.2,48.08,48.12,602221.0,40.5854,40.6275,40.5264,40.5601,602221.0
2021-02-22 14:05:00,48.12,48.19,48.08,48.16,363946.0,40.5601,40.6191,40.5264,40.5938,363946.0
2021-02-22 14:10:00,48.16,48.25,48.16,48.23,131496.0,40.5938,40.6697,40.5938,40.6528,131496.0
2021-02-22 14:15:00,48.23,48.28,48.2,48.22,129926.0,40.6528,40.695,40.6275,40.6444,129926.0
2021-02-22 14:20:00,48.21,48.29,48.2,48.27,216778.0,40.636,40.7034,40.6275,40.6865,216778.0
2021-02-22 14:25:00,48.28,48.38,48.28,48.38,185166.0,40.695,40.7793,40.695,40.7793,185166.0
2021-02-22 14:30:00,48.38,48.42,48.34,48.39,153299.0,40.7793,40.813,40.7455,40.7877,153299.0
2021-02-22 14:35:00,48.4,48.4,48.33,48.38,138949.0,40.7961,40.7961,40.7371,40.7793,138949.0
2021-02-22 14:40:00,48.37,48.37,48.27,48.3,184184.0,40.7708,40.7708,40.6865,40.7118,184184.0
2021-02-22 14:45:00,48.3,48.3,48.16,48.19,175830.0,40.7118,40.7118,40.5938,40.6191,175830.0
2021-02-22 14:50:00,48.19,48.22,48.15,48.18,179137.0,40.6191,40.6444,40.5854,40.6107,179137.0
2021-02-22 14:55:00,48.17,48.23,48.16,48.2,243993.0,40.6023,40.6528,40.5938,40.6275,243993.0
2021-02-22 15:00:00,48.21,48.23,48.16,48.19,247653.0,40.636,40.6528,40.5938,40.6191,247653.0
2021-02-22 15:05:00,48.19,48.19,48.1,48.16,379381.0,40.6191,40.6191,40.5432,40.5938,379381.0
2021-02-22 15:10:00,48.16,48.19,48.09,48.11,440524.0,40.5938,40.6191,40.5348,40.5517,440524.0
2021-02-22 15:15:00,48.1,48.17,48.08,48.12,305905.0,40.5432,40.6023,40.5264,40.5601,305905.0
2021-02-22 15:20:00,48.12,48.17,48.05,48.05,457295.0,40.5601,40.6023,40.5011,40.5011,457295.0
2021-02-22 15:25:00,48.05,48.05,47.89,47.92,875651.0,40.5011,40.5011,40.3662,40.3915,875651.0
2021-02-22 15:30:00,47.91,47.99,47.88,47.95,597707.0,40.3831,40.4505,40.3578,40.4168,597707.0
2021-02-22 15:35:00,47.94,47.96,47.87,47.91,471265.0,40.4084,40.4252,40.3494,40.3831,471265.0
2021-02-22 15:40:00,47.91,48.01,47.87,47.97,603268.0,40.3831,40.4674,40.3494,40.4337,603268.0
2021-02-22 15:45:00,47.97,48.03,47.92,47.94,396236.0,40.4337,40.4842,40.3915,40.4084,396236.0
2021-02-22 15:50:00,47.94,47.96,47.86,47.87,1118765.0,40.4084,40.4252,40.341,40.3494,1118765.0
2021-02-22 15:55:00,47.87,47.89,47.76,47.77,1167752.0,40.3494,40.3662,40.2567,40.2651,1167752.0
2021-02-23 09:30:00,48.35,48.42,47.51,47.53,2872914.0,40.754,40.813,40.0459,40.0628,2872914.0
2021-02-23 09:35:00,47.53,47.67,47.33,47.5,1671459.0,40.0628,40.1808,39.8942,40.0375,1671459.0
2021-02-23 09:40:00,47.5,47.66,47.0,47.07,1659513.0,40.0375,40.1724,39.6161,39.6751,1659513.0
2021-02-23 09:45:00,47.06,47.15,46.55,46.55,1400772.0,39.6666,39.7425,39.2368,39.2368,1400772.0
2021-02-23 09:50:00,46.56,47.18,46.51,47.18,1531639.0,39.2452,39.7678,39.203,39.7678,1531639.0
2021-02-23 09:55:00,47.18,47.49,47.16,47.41,916689.0,39.7678,40.0291,39.7509,39.9617,916689.0
2021-02-23 10:00:00,47.41,47.82,47.3,47.77,924415.0,39.9617,40.3072,39.8689,40.2651,924415.0
2021-02-23 10:05:00,47.78,47.97,47.68,47.93,1047705.0,40.2735,40.4337,40.1892,40.4,1047705.0
2021-02-23 10:10:00,47.93,48.18,47.88,48.08,834423.0,40.4,40.6107,40.3578,40.5264,834423.0
2021-02-23 10:15:00,48.08,48.14,47.88,47.94,594865.0,40.5264,40.577,40.3578,40.4084,594865.0
2021-02-23 10:20:00,47.94,48.33,47.94,48.32,410548.0,40.4084,40.7371,40.4084,40.7287,410548.0
2021-02-23 10:25:00,48.32,48.34,48.16,48.23,472175.0,40.7287,40.7455,40.5938,40.6528,472175.0
2021-02-23 10:30:00,48.23,48.3,47.75,47.95,436383.0,40.6528,40.7118,40.2482,40.4168,436383.0
2021-02-23 10:35:00,47.94,47.98,47.73,47.88,307375.0,40.4084,40.4421,40.2314,40.3578,307375.0
2021-02-23 10:40:00,47.87,48.01,47.85,47.98,316334.0,40.3494,40.4674,40.3325,40.4421,316334.0
2021-02-23 10:45:00,47.98,48.17,47.97,48.07,414867.0,40.4421,40.6023,40.4337,40.518,414867.0
2021-02-23 10:50:00,48.07,48.15,47.77,47.84,333353.0,40.518,40.5854,40.2651,40.3241,333353.0
2021-02-23 10:55:00,47.84,47.86,47.6,47.67,455720.0,40.3241,40.341,40.1218,40.1808,455720.0
2021-02-23 11:00:00,47.67,47.87,47.65,47.86,496829.0,40.1808,40.3494,40.1639,40.341,496829.0
2021-02-23 11:05:00,47.86,47.9,47.64,47.74,310188.0,40.341,40.3747,40.1555,40.2398,310188.0
2021-02-23 11:10:00,47.74,47.75,47.51,47.55,278762.0,40.2398,40.2482,40.0459,40.0797,278762.0
2021-02-23 11:15:00,47.57,47.65,47.35,47.41,239456.0,40.0965,40.1639,39.9111,39.9617,239456.0
2021-02-23 11:20:00,47.4,47.56,47.35,47.46,188592.0,39.9532,40.0881,39.9111,40.0038,188592.0
2021-02-23 11:25:00,47.46,47.7,47.42,47.7,253505.0,40.0038,40.2061,39.9701,40.2061,253505.0
2021-02-23 11:30:00,47.7,47.9,47.68,47.89,415521.0,40.2061,40.3747,40.1892,40.3662,415521.0
2021-02-23 11:35:00,47.89,47.92,47.8,47.87,227803.0,40.3662,40.3915,40.2904,40.3494,227803.0
2021-02-23 11:40:00,47.88,47.91,47.69,47.74,328033.0,40.3578,40.3831,40.1977,40.2398,328033.0
2021-02-23 11:45:00,47.75,47.84,47.68,47.72,209019.0,40.2482,40.3241,40.1892,40.2229,209019.0
2021-02-23 11:50:00,47.72,47.81,47.67,47.81,202983.0,40.2229,40.2988,40.1808,40.2988,202983.0
2021-02-23 11:55:00,47.81,47.85,47.65,47.82,631353.0,40.2988,40.3325,40.1639,40.3072,631353.0
2021-02-23 12:00:00,47.82,47.87,47.71,47.86,281567.0,40.3072,40.3494,40.2145,40.341,281567.0
2021-02-23 12:05:00,47.88,48.0,47.84,47.96,343329.0,40.3578,40.459,40.3241,40.4252,343329.0
2021-02-23 12:10:00,47.95,48.12,47.94,48.08,472237.0,40.4168,40.5601,40.4084,40.5264,472237.0
2021-02-23 12:15:00,48.07,48.16,47.95,48.14,448630.0,40.518,40.5938,40.4168,40.577,448630.0
2021-02-23 12:20:00,48.14,48.14,47.99,48.08,366275.0,40.577,40.577,40.4505,40.5264,366275.0
2021-02-23 12:25:00,48.08,48.14,48.05,48.12,240576.0,40.5264,40.577,40.5011,40.5601,240576.0
2021-02-23 12:30:00,48.13,48.27,48.1,48.26,384147.0,40.5685,40.6865,40.5432,40.6781,384147.0
2021-02-23 12:35:00,48.25,48.28,48.07,48.14,678133.0,40.6697,40.695,40.518,40.577,678133.0
2021-02-23 12:40:00,48.13,48.2,48.09,48.16,202218.0,40.5685,40.6275,40.5348,40.5938,202218.0
2021-02-23 12:45:00,48.17,48.27,47.7,48.22,267485.0,40.6023,40.6865,40.2061,40.6444,267485.0
2021-02-23 12:50:00,48.22,48.26,48.12,48.21,206590.0,40.6444,40.6781,40.5601,40.636,206590.0
2021-02-23 12:55:00,48.22,48.22,48.0,48.05,208370.0,40.6444,40.6444,40.459,40.5011,208370.0
2021-02-23 13:00:00,48.04,48.15,47.99,48.06,212631.0,40.4927,40.5854,40.4505,40.5095,212631.0
2021-02-23 13:05:00,48.07,48.12,47.99,48.02,141745.0,40.518,40.5601,40.4505,40.4758,141745.0
2021-02-23 13:10:00,48.0,48.05,47.93,48.02,167565.0,40.459,40.5011,40.4,40.4758,167565.0
2021-02-23 13:15:00,48.02,48.17,47.98,48.14,218002.0,40.4758,40.6023,40.4421,40.577,218002.0
2021-02-23 13:20:00,48.14,48.21,48.08,48.2,177055.0,40.577,40.636,40.5264,40.6275,177055.0
2021-02-23 13:25:00,48.2,48.21,48.11,48.13,224461.0,40.6275,40.636,40.5517,40.5685,224461.0
2021-02-23 13:30:00,48.13,48.17,48.1,48.13,206314.0,40.5685,40.6023,40.5432,40.5685,206314.0
2021-02-23 13:35:00,48.12,48.28,48.11,48.25,373003.0,40.5601,40.695,40.5517,40.6697,373003.0
2021-02-23 13:40:00,48.25,48.26,48.07,48.1,134105.0,40.6697,40.6781,40.518,40.5432,134105.0
2021-02-23 13:45:00,48.11,48.2,48.08,48.16,353219.0,40.5517,40.6275,40.5264,40.5938,353219.0
2021-02-23 13:50:00,48.16,48.22,48.12,48.14,136522.0,40.5938,40.6444,40.5601,40.577,136522.0
2021-02-23 13:55:00,48.14,48.24,48.12,48.22,354150.0,40.577,40.6613,40.5601,40.6444,354150.0
2021-02-23 14:00:00,48.22,48.31,48.19,48.26,262815.0,40.6444,40.7203,40.6191,40.6781,262815.0
2021-02-23 14:05:00,48.27,48.31,48.22,48.31,341071.0,40.6865,40.7203,40.6444,40.7203,341071.0
2021-02-23 14:10:00,48.31,48.42,48.29,48.39,539339.0,40.7203,40.813,40.7034,40.7877,539339.0
2021-02-23 14:15:00,48.39,48.46,48.34,48.46,273277.0,40.7877,40.8467,40.7455,40.8467,273277.0
2021-02-23 14:20:00,48.46,48.46,48.38,48.43,322798.0,40.8467,40.8467,40.7793,40.8214,322798.0
2021-02-23 14:25:00,48.43,48.45,48.38,48.4,200690.0,40.8214,40.8383,40.7793,40.7961,200690.0
2021-02-23 14:30:00,48.41,48.44,48.23,48.23,306038.0,40.8045,40.8298,40.6528,40.6528,306038.0
2021-02-23 14:35:00,48.23,48.33,48.18,48.32,300077.0,40.6528,40.7371,40.6107,40.7287,300077.0
2021-02-23 14:40:00,48.32,48.46,48.26,48.43,593355.0,40.7287,40.8467,40.6781,40.8214,593355.0
2021-02-23 14:45:00,48.43,48.49,48.39,48.47,218722.0,40.8214,40.872,40.7877,40.8551,218722.0
2021-02-23 14:50:00,48.47,48.51,48.44,48.47,483599.0,40.8551,40.8888,40.8298,40.8551,483599.0
2021-02-23 14:55:00,48.46,48.52,48.42,48.51,307463.0,40.8467,40.8973,40.813,40.8888,307463.0
2021-02-23 15:00:00,48.51,48.55,48.46,48.55,364545.0,40.8888,40.9226,40.8467,40.9226,364545.0
2021-02-23 15:05:00,48.55,48.63,48.54,48.57,466286.0,40.9226,40.99,40.9141,40.9394,466286.0
2021-02-23 15:10:00,48.58,48.63,48.48,48.59,898582.0,40.9478,40.99,40.8635,40.9563,898582.0
2021-02-23 15:15:00,48.59,48.64,48.57,48.59,604791.0,40.9563,40.9984,40.9394,40.9563,604791.0
2021-02-23 15:20:00,48.58,48.66,48.5,48.56,677099.0,40.9478,41.0153,40.8804,40.931,677099.0
2021-02-23 15:25:00,48.56,48.68,48.56,48.63,622434.0,40.931,41.0321,40.931,40.99,622434.0
2021-02-23 15:30:00,48.63,48.68,48.59,48.66,668459.0,40.99,41.0321,40.9563,41.0153,668459.0
2021-02-23 15:35:00,48.67,48.71,48.63,48.65,637249.0,41.0237,41.0574,40.99,41.0068,637249.0
2021-02-23 15:40:00,48.64,48.69,48.58,48.59,938520.0,40.9984,41.0406,40.9478,40.9563,938520.0
2021-02-23 15:45:00,48.59,48.7,48.51,48.52,1206663.0,40.9563,41.049,40.8888,40.8973,1206663.0
2021-02-23 15:50:00,48.53,48.65,48.52,48.58,1502915.0,40.9057,41.0068,40.8973,40.9478,1502915.0
2021-02-23 15:55:00,48.58,48.6,48.5,48.55,2590172.0,40.9478,40.9647,40.8804,40.9226,2590172.0
2021-02-24 09:30:00,48.89,48.95,48.48,48.85,1660009.0,41.2091,41.2597,40.8635,41.1754,1660009.0
2021-02-24 09:35:00,48.85,48.99,48.61,48.75,1389016.0,41.1754,41.2934,40.9731,41.0911,1389016.0
2021-02-24 09:40:00,48.76,49.1,48.75,49.06,861181.0,41.0996,41.3861,41.0911,41.3524,861181.0
2021-02-24 09:45:00,49.05,49.36,49.0,49.35,595258.0,41.344,41.6053,41.3019,41.5969,595258.0
2021-02-24 09:50:00,49.35,49.43,49.18,49.33,682911.0,41.5969,41.6643,41.4536,41.58,682911.0
2021-02-24 09:55:00,49.34,49.61,49.34,49.59,864675.0,41.5884,41.816,41.5884,41.7992,864675.0
2021-02-24 10:00:00,49.59,49.72,49.55,49.68,496922.0,41.7992,41.9087,41.7654,41.875,496922.0
2021-02-24 10:05:00,49.69,49.8,49.37,49.5,508297.0,41.8835,41.9762,41.6137,41.7233,508297.0
2021-02-24 10:10:00,49.49,49.72,49.47,49.65,540764.0,41.7149,41.9087,41.698,41.8497,540764.0
2021-02-24 10:15:00,49.65,49.84,49.64,49.78,780995.0,41.8497,42.0099,41.8413,41.9593,780995.0
2021-02-24 10:20:00,49.77,49.77,49.56,49.71,515180.0,41.9509,41.9509,41.7739,41.9003,515180.0
2021-02-24 10:25:00,49.7,49.8,49.6,49.66,411580.0,41.8919,41.9762,41.8076,41.8582,411580.0
2021-02-24 10:30:00,49.66,49.9,49.63,49.8,502084.0,41.8582,42.0605,41.8329,41.9762,502084.0
2021-02-24 10:35:00,49.81,49.98,49.78,49.95,396036.0,41.9846,42.1279,41.9593,42.1026,396036.0
2021-02-24 10:40:00,49.94,50.02,49.89,49.96,616818.0,42.0942,42.1616,42.052,42.111,616818.0
2021-02-24 10:45:00,49.96,49.98,49.76,49.8,419436.0,42.111,42.1279,41.9425,41.9762,419436.0
2021-02-24 10:50:00,49.79,49.86,49.74,49.84,331069.0,41.9677,42.0267,41.9256,42.0099,331069.0
2021-02-24 10:55:00,49.84,49.96,49.76,49.83,394989.0,42.0099,42.111,41.9425,42.0015,394989.0
2021-02-24 11:00:00,49.83,50.0,49.83,49.99,371602.0,42.0015,42.1448,42.0015,42.1363,371602.0
2021-02-24 11:05:00,50.0,50.17,50.0,50.1,556619.0,42.1448,42.288,42.1448,42.229,556619.0
2021-02-24 11:10:00,50.11,50.15,50.04,50.14,338344.0,42.2375,42.2712,42.1785,42.2628,338344.0
2021-02-24 11:15:00,50.14,50.15,50.01,50.06,350068.0,42.2628,42.2712,42.1532,42.1953,350068.0
2021-02-24 11:20:00,50.05,50.17,50.02,50.15,519267.0,42.1869,42.288,42.1616,42.2712,519267.0
2021-02-24 11:25:00,50.14,50.22,50.08,50.18,377913.0,42.2628,42.3302,42.2122,42.2965,377913.0
2021-02-24 11:30:00,50.18,50.25,50.12,50.23,359079.0,42.2965,42.3555,42.2459,42.3386,359079.0
2021-02-24 11:35:00,50.23,50.38,50.21,50.3,267514.0,42.3386,42.4651,42.3218,42.3976,267514.0
2021-02-24 11:40:00,50.3,50.3,50.11,50.15,410154.0,42.3976,42.3976,42.2375,42.2712,410154.0
2021-02-24 11:45:00,50.14,50.16,50.0,50.11,274484.0,42.2628,42.2796,42.1448,42.2375,274484.0
2021-02-24 11:50:00,50.11,50.12,49.87,49.96,350620.0,42.2375,42.2459,42.0352,42.111,350620.0
2021-02-24 11:55:00,49.97,50.1,49.93,50.08,452078.0,42.1195,42.229,42.0857,42.2122,452078.0
2021-02-24 12:00:00,50.08,50.25,50.05,50.24,272532.0,42.2122,42.3555,42.1869,42.347,272532.0
2021-02-24 12:05:00,50.25,50.27,50.18,50.2,426720.0,42.3555,42.3723,42.2965,42.3133,426720.0
2021-02-24 12:10:00,50.2,50.2,50.09,50.12,818845.0,42.3133,42.3133,42.2206,42.2459,818845.0
2021-02-24 12:15:00,50.13,50.16,50.1,50.15,1031556.0,42.2543,42.2796,42.229,42.2712,1031556.0
2021-02-24 12:20:00,50.14,50.21,50.12,50.18,432615.0,42.2628,42.3218,42.2459,42.2965,432615.0
2021-02-24 12:25:00,50.18,50.22,50.13,50.22,204881.0,42.2965,42.3302,42.2543,42.3302,204881.0
2021-02-24 12:30:00,50.23,50.23,50.06,50.07,330526.0,42.3386,42.3386,42.1953,42.2038,330526.0
2021-02-24 12:35:00,50.08,50.14,50.0,50.09,179154.0,42.2122,42.2628,42.1448,42.2206,179154.0
2021-02-24 12:40:00,50.09,50.1,50.02,50.03,186207.0,42.2206,42.229,42.1616,42.17,186207.0
2021-02-24 12:45:00,50.03,50.18,50.02,50.15,129503.0,42.17,42.2965,42.1616,42.2712,129503.0
2021-02-24 12:50:00,50.16,50.24,50.14,50.22,397000.0,42.2796,42.347,42.2628,42.3302,397000.0
2021-02-24 12:55:00,50.22,50.22,50.1,50.11,209639.0,42.3302,42.3302,42.229,42.2375,209639.0
2021-02-24 13:00:00,50.1,50.14,50.09,50.13,156981.0,42.229,42.2628,42.2206,42.2543,156981.0
2021-02-24 13:05:00,50.13,50.22,50.12,50.16,159736.0,42.2543,42.3302,42.2459,42.2796,159736.0
2021-02-24 13:10:00,50.16,50.25,50.16,50.19,197811.0,42.2796,42.3555,42.2796,42.3049,197811.0
2021-02-24 13:15:00,50.2,50.28,50.19,50.28,121945.0,42.3133,42.3808,42.3049,42.3808,121945.0
2021-02-24 13:20:00,50.28,50.31,50.21,50.25,287961.0,42.3808,42.406,42.3218,42.3555,287961.0
2021-02-24 13:25:00,50.25,50.42,50.24,50.42,442733.0,42.3555,42.4988,42.347,42.4988,442733.0
2021-02-24 13:30:00,50.43,50.51,50.42,50.5,266850.0,42.5072,42.5746,42.4988,42.5662,266850.0
2021-02-24 13:35:00,50.5,50.52,50.45,50.49,282342.0,42.5662,42.5831,42.5241,42.5578,282342.0
2021-02-24 13:40:00,50.49,50.52,50.39,50.43,283178.0,42.5578,42.5831,42.4735,42.5072,283178.0
2021-02-24 13:45:00,50.43,50.52,50.37,50.46,201340.0,42.5072,42.5831,42.4566,42.5325,201340.0
2021-02-24 13:50:00,50.45,50.47,50.36,50.4,300658.0,42.5241,42.5409,42.4482,42.4819,300658.0
2021-02-24 13:55:00,50.4,50.4,50.31,50.39,126496.0,42.4819,42.4819,42.406,42.4735,126496.0
2021-02-24 14:00:00,50.39,50.41,50.25,50.27,441340.0,42.4735,42.4903,42.3555,42.3723,441340.0
2021-02-24 14:05:00,50.27,50.35,50.24,50.33,123091.0,42.3723,42.4398,42.347,42.4229,123091.0
2021-02-24 14:10:00,50.34,50.4,50.34,50.39,104753.0,42.4313,42.4819,42.4313,42.4735,104753.0
2021-02-24 14:15:00,50.39,50.47,50.38,50.46,178817.0,42.4735,42.5409,42.4651,42.5325,178817.0
2021-02-24 14:20:00,50.46,50.48,50.41,50.46,188480.0,42.5325,42.5493,42.4903,42.5325,188480.0
2021-02-24 14:25:00,50.46,50.48,50.44,50.48,137191.0,42.5325,42.5493,42.5156,42.5493,137191.0
2021-02-24 14:30:00,50.48,50.57,50.45,50.57,334910.0,42.5493,42.6252,42.5241,42.6252,334910.0
2021-02-24 14:35:00,50.56,50.58,50.47,50.51,189413.0,42.6168,42.6336,42.5409,42.5746,189413.0
2021-02-24 14:40:00,50.52,50.52,50.43,50.44,204792.0,42.5831,42.5831,42.5072,42.5156,204792.0
2021-02-24 14:45:00,50.44,50.44,50.29,50.31,183598.0,42.5156,42.5156,42.3892,42.406,183598.0
2021-02-24 14:50:00,50.31,50.44,50.3,50.44,218424.0,42.406,42.5156,42.3976,42.5156,218424.0
2021-02-24 14:55:00,50.44,50.5,50.43,50.48,493064.0,42.5156,42.5662,42.5072,42.5493,493064.0
2021-02-24 15:00:00,50.47,50.49,50.4,50.41,166578.0,42.5409,42.5578,42.4819,42.4903,166578.0
2021-02-24 15:05:00,50.41,50.44,50.36,50.36,196648.0,42.4903,42.5156,42.4482,42.4482,196648.0
2021-02-24 15:10:00,50.36,50.4,50.33,50.35,213023.0,42.4482,42.4819,42.4229,42.4398,213023.0
2021-02-24 15:15:00,50.35,50.37,50.26,50.27,282591.0,42.4398,42.4566,42.3639,42.3723,282591.0
2021-02-24 15:20:00,50.26,50.29,50.22,50.24,314854.0,42.3639,42.3892,42.3302,42.347,314854.0
2021-02-24 15:25:00,50.25,50.34,50.24,50.27,681983.0,42.3555,42.4313,42.347,42.3723,681983.0
2021-02-24 15:30:00,50.27,50.3,50.19,50.28,445103.0,42.3723,42.3976,42.3049,42.3808,445103.0
2021-02-24 15:35:00,50.27,50.3,50.2,50.3,380973.0,42.3723,42.3976,42.3133,42.3976,380973.0
2021-02-24 15:40:00,50.3,50.31,50.17,50.21,475255.0,42.3976,42.406,42.288,42.3218,475255.0
2021-02-24 15:45:00,50.2,50.35,50.18,50.31,490444.0,42.3133,42.4398,42.2965,42.406,490444.0
2021-02-24 15:50:00,50.32,50.37,50.25,50.32,802368.0,42.4145,42.4566,42.3555,42.4145,802368.0
2021-02-24 15:55:00,50.33,50.34,50.24,50.3,1284276.0,42.4229,42.4313,42.347,42.3976,1284276.0
2021-02-25 09:30:00,50.81,50.81,50.46,50.51,1845157.0,42.8275,42.8275,42.5325,42.5746,1845157.0
2021-02-25 09:35:00,50.51,50.56,50.1,50.53,837891.0,42.5746,42.6168,42.229,42.5915,837891.0
2021-02-25 09:40:00,50.53,50.65,50.31,50.46,737392.0,42.5915,42.6926,42.406,42.5325,737392.0
2021-02-25 09:45:00,50.45,50.51,50.3,50.4,628174.0,42.5241,42.5746,42.3976,42.4819,628174.0
2021-02-25 09:50:00,50.4,50.52,50.24,50.25,669688.0,42.4819,42.5831,42.347,42.3555,669688.0
2021-02-25 09:55:00,50.26,50.31,50.12,50.25,649240.0,42.3639,42.406,42.2459,42.3555,649240.0
2021-02-25 10:00:00,50.26,50.28,50.04,50.27,579534.0,42.3639,42.3808,42.1785,42.3723,579534.0
2021-02-25 10:05:00,50.26,50.3,50.02,50.12,627325.0,42.3639,42.3976,42.1616,42.2459,627325.0
2021-02-25 10:10:00,50.12,50.28,50.07,50.21,467820.0,42.2459,42.3808,42.2038,42.3218,467820.0
2021-02-25 10:15:00,50.21,50.38,50.16,50.36,338592.0,42.3218,42.4651,42.2796,42.4482,338592.0
2021-02-25 10:20:00,50.36,50.48,50.35,50.38,251063.0,42.4482,42.5493,42.4398,42.4651,251063.0
2021-02-25 10:25:00,50.39,50.4,50.26,50.35,260734.0,42.4735,42.4819,42.3639,42.4398,260734.0
2021-02-25 10:30:00,50.34,50.4,50.06,50.1,385974.0,42.4313,42.4819,42.1953,42.229,385974.0
2021-02-25 10:35:00,50.09,50.09,49.9,49.97,735752.0,42.2206,42.2206,42.0605,42.1195,735752.0
2021-02-25 10:40:00,49.96,50.28,49.95,50.26,419810.0,42.111,42.3808,42.1026,42.3639,419810.0
2021-02-25 10:45:00,50.25,50.25,49.98,49.99,742203.0,42.3555,42.3555,42.1279,42.1363,742203.0
2021-02-25 10:50:00,49.98,50.01,49.78,49.89,676933.0,42.1279,42.1532,41.9593,42.052,676933.0
2021-02-25 10:55:00,49.9,50.04,49.87,49.9,286066.0,42.0605,42.1785,42.0352,42.0605,286066.0
2021-02-25 11:00:00,49.9,49.97,49.84,49.94,233346.0,42.0605,42.1195,42.0099,42.0942,233346.0
2021-02-25 11:05:00,49.95,49.95,49.78,49.82,224415.0,42.1026,42.1026,41.9593,41.993,224415.0
2021-02-25 11:10:00,49.82,49.97,49.78,49.86,254841.0,41.993,42.1195,41.9593,42.0267,254841.0
2021-02-25 11:15:00,49.86,49.99,49.79,49.96,238233.0,42.0267,42.1363,41.9677,42.111,238233.0
2021-02-25 11:20:00,49.97,50.12,49.88,50.12,276755.0,42.1195,42.2459,42.0436,42.2459,276755.0
2021-02-25 11:25:00,50.12,50.19,50.06,50.18,241322.0,42.2459,42.3049,42.1953,42.2965,241322.0
2021-02-25 11:30:00,50.18,50.19,50.09,50.11,257621.0,42.2965,42.3049,42.2206,42.2375,257621.0
2021-02-25 11:35:00,50.11,50.2,50.05,50.15,254155.0,42.2375,42.3133,42.1869,42.2712,254155.0
2021-02-25 11:40:00,50.14,50.15,50.04,50.1,387115.0,42.2628,42.2712,42.1785,42.229,387115.0
2021-02-25 11:45:00,50.1,50.12,49.85,49.89,496973.0,42.229,42.2459,42.0183,42.052,496973.0
2021-02-25 11:50:00,49.89,49.96,49.77,49.96,382006.0,42.052,42.111,41.9509,42.111,382006.0
2021-02-25 11:55:00,49.96,50.04,49.89,49.95,200124.0,42.111,42.1785,42.052,42.1026,200124.0
2021-02-25 12:00:00,49.94,49.97,49.8,49.88,188924.0,42.0942,42.1195,41.9762,42.0436,188924.0
2021-02-25 12:05:00,49.88,49.9,49.81,49.86,158777.0,42.0436,42.0605,41.9846,42.0267,158777.0
2021-02-25 12:10:00,49.86,49.89,49.72,49.85,374782.0,42.0267,42.052,41.9087,42.0183,374782.0
2021-02-25 12:15:00,49.84,49.97,49.82,49.83,261408.0,42.0099,42.1195,41.993,42.0015,261408.0
2021-02-25 12:20:00,49.83,49.92,49.77,49.89,234721.0,42.0015,42.0773,41.9509,42.052,234721.0
2021-02-25 12:25:00,49.89,49.89,49.74,49.77,197697.0,42.052,42.052,41.9256,41.9509,197697.0
2021-02-25 12:30:00,49.78,49.78,49.59,49.63,249747.0,41.9593,41.9593,41.7992,41.8329,249747.0
2021-02-25 12:35:00,49.63,49.71,49.5,49.69,345108.0,41.8329,41.9003,41.7233,41.8835,345108.0
2021-02-25 12:40:00,49.7,49.7,49.57,49.69,260988.0,41.8919,41.8919,41.7823,41.8835,260988.0
2021-02-25 12:45:00,49.7,49.71,49.59,49.62,258149.0,41.8919,41.9003,41.7992,41.8245,258149.0
2021-02-25 12:50:00,49.63,49.65,49.38,49.38,236449.0,41.8329,41.8497,41.6222,41.6222,236449.0
2021-02-25 12:55:00,49.38,49.48,49.15,49.25,517355.0,41.6222,41.7064,41.4283,41.5126,517355.0
2021-02-25 13:00:00,49.24,49.35,49.05,49.14,685390.0,41.5042,41.5969,41.344,41.4199,685390.0
2021-02-25 13:05:00,49.14,49.2,49.01,49.17,499851.0,41.4199,41.4704,41.3103,41.4451,499851.0
2021-02-25 13:10:00,49.17,49.4,49.13,49.39,353595.0,41.4451,41.639,41.4114,41.6306,353595.0
2021-02-25 13:15:00,49.39,49.45,49.24,49.44,292452.0,41.6306,41.6812,41.5042,41.6727,292452.0
2021-02-25 13:20:00,49.44,49.56,49.41,49.56,493049.0,41.6727,41.7739,41.6474,41.7739,493049.0
2021-02-25 13:25:00,49.57,49.67,49.52,49.61,263603.0,41.7823,41.8666,41.7402,41.816,263603.0
2021-02-25 13:30:00,49.61,49.65,49.52,49.56,254203.0,41.816,41.8497,41.7402,41.7739,254203.0
2021-02-25 13:35:00,49.55,49.74,49.49,49.74,237663.0,41.7654,41.9256,41.7149,41.9256,237663.0
2021-02-25 13:40:00,49.74,49.77,49.64,49.73,317966.0,41.9256,41.9509,41.8413,41.9172,317966.0
2021-02-25 13:45:00,49.73,49.74,49.66,49.73,175956.0,41.9172,41.9256,41.8582,41.9172,175956.0
2021-02-25 13:50:00,49.73,49.73,49.51,49.54,214665.0,41.9172,41.9172,41.7317,41.757,214665.0
2021-02-25 13:55:00,49.54,49.61,49.49,49.6,235462.0,41.757,41.816,41.7149,41.8076,235462.0
2021-02-25 14:00:00,49.6,49.8,49.55,49.76,355670.0,41.8076,41.9762,41.7654,41.9425,355670.0
2021-02-25 14:05:00,49.76,49.91,49.74,49.89,413790.0,41.9425,42.0689,41.9256,42.052,413790.0
2021-02-25 14:10:00,49.89,50.01,49.86,49.93,310769.0,42.052,42.1532,42.0267,42.0857,310769.0
2021-02-25 14:15:00,49.93,50.06,49.92,50.04,465784.0,42.0857,42.1953,42.0773,42.1785,465784.0
2021-02-25 14:20:00,50.04,50.13,50.03,50.06,340720.0,42.1785,42.2543,42.17,42.1953,340720.0
2021-02-25 14:25:00,50.05,50.13,50.02,50.05,294459.0,42.1869,42.2543,42.1616,42.1869,294459.0
2021-02-25 14:30:00,50.04,50.05,49.96,49.97,354688.0,42.1785,42.1869,42.111,42.1195,354688.0
2021-02-25 14:35:00,49.96,49.98,49.86,49.86,459049.0,42.111,42.1279,42.0267,42.0267,459049.0
2021-02-25 14:40:00,49.86,49.92,49.8,49.86,432170.0,42.0267,42.0773,41.9762,42.0267,432170.0
2021-02-25 14:45:00,49.86,49.88,49.73,49.79,257499.0,42.0267,42.0436,41.9172,41.9677,257499.0
2021-02-25 14:50:00,49.79,49.87,49.7,49.73,211770.0,41.9677,42.0352,41.8919,41.9172,211770.0
2021-02-25 14:55:00,49.72,49.76,49.64,49.64,176161.0,41.9087,41.9425,41.8413,41.8413,176161.0
2021-02-25 15:00:00,49.64,49.75,49.57,49.58,386976.0,41.8413,41.934,41.7823,41.7907,386976.0
2021-02-25 15:05:00,49.58,49.6,49.34,49.36,339810.0,41.7907,41.8076,41.5884,41.6053,339810.0
2021-02-25 15:10:00,49.36,49.46,49.3,49.34,520146.0,41.6053,41.6896,41.5547,41.5884,520146.0
2021-02-25 15:15:00,49.33,49.39,49.21,49.34,439566.0,41.58,41.6306,41.4789,41.5884,439566.0
2021-02-25 15:20:00,49.33,49.43,49.27,49.3,584588.0,41.58,41.6643,41.5294,41.5547,584588.0
2021-02-25 15:25:00,49.3,49.4,49.21,49.24,555125.0,41.5547,41.639,41.4789,41.5042,555125.0
2021-02-25 15:30:00,49.24,49.36,49.1,49.11,665921.0,41.5042,41.6053,41.3861,41.3946,665921.0
2021-02-25 15:35:00,49.11,49.15,49.01,49.13,777616.0,41.3946,41.4283,41.3103,41.4114,777616.0
2021-02-25 15:40:00,49.13,49.29,48.98,49.23,612165.0,41.4114,41.5463,41.285,41.4957,612165.0
2021-02-25 15:45:00,49.22,49.41,49.19,49.3,619276.0,41.4873,41.6474,41.462,41.5547,619276.0
2021-02-25 15:50:00,49.31,49.41,49.22,49.37,938039.0,41.5632,41.6474,41.4873,41.6137,938039.0
2021-02-25 15:55:00,49.37,49.44,49.28,49.3,1518187.0,41.6137,41.6727,41.5379,41.5547,1518187.0
2021-02-26 09:30:00,48.67,48.8,48.18,48.39,2494709.0,41.0237,41.1333,40.6107,40.7877,2494709.0
2021-02-26 09:35:00,48.38,48.5,48.12,48.22,1625249.0,40.7793,40.8804,40.5601,40.6444,1625249.0
2021-02-26 09:40:00,48.22,48.39,48.15,48.35,799309.0,40.6444,40.7877,40.5854,40.754,799309.0
2021-02-26 09:45:00,48.36,48.61,48.26,48.28,676448.0,40.7624,40.9731,40.6781,40.695,676448.0
2021-02-26 09:50:00,48.27,48.29,47.86,47.92,1662437.0,40.6865,40.7034,40.341,40.3915,1662437.0
2021-02-26 09:55:00,47.91,47.95,47.67,47.69,1217120.0,40.3831,40.4168,40.1808,40.1977,1217120.0
2021-02-26 10:00:00,47.7,47.73,47.46,47.69,1168301.0,40.2061,40.2314,40.0038,40.1977,1168301.0
2021-02-26 10:05:00,47.69,47.73,47.17,47.19,1325079.0,40.1977,40.2314,39.7594,39.7762,1325079.0
2021-02-26 10:10:00,47.19,47.42,47.16,47.24,1389627.0,39.7762,39.9701,39.7509,39.8184,1389627.0
2021-02-26 10:15:00,47.24,47.42,47.15,47.25,939693.0,39.8184,39.9701,39.7425,39.8268,939693.0
2021-02-26 10:20:00,47.26,47.28,47.04,47.05,914295.0,39.8352,39.8521,39.6498,39.6582,914295.0
2021-02-26 10:25:00,47.05,47.22,46.73,46.78,1202200.0,39.6582,39.8015,39.3885,39.4306,1202200.0
2021-02-26 10:30:00,46.78,47.2,46.76,47.15,969934.0,39.4306,39.7846,39.4138,39.7425,969934.0
2021-02-26 10:35:00,47.15,47.73,47.13,47.65,1161263.0,39.7425,40.2314,39.7256,40.1639,1161263.0
2021-02-26 10:40:00,47.65,47.72,47.47,47.69,679485.0,40.1639,40.2229,40.0122,40.1977,679485.0
2021-02-26 10:45:00,47.69,47.95,47.61,47.84,542030.0,40.1977,40.4168,40.1302,40.3241,542030.0
2021-02-26 10:50:00,47.84,47.89,47.66,47.75,458568.0,40.3241,40.3662,40.1724,40.2482,458568.0
2021-02-26 10:55:00,47.76,47.82,47.41,47.47,529049.0,40.2567,40.3072,39.9617,40.0122,529049.0
2021-02-26 11:00:00,47.47,47.8,47.35,47.75,484406.0,40.0122,40.2904,39.9111,40.2482,484406.0
2021-02-26 11:05:00,47.76,48.01,47.75,47.94,906239.0,40.2567,40.4674,40.2482,40.4084,906239.0
2021-02-26 11:10:00,47.94,48.0,47.79,47.93,450593.0,40.4084,40.459,40.282,40.4,450593.0
2021-02-26 11:15:00,47.94,48.05,47.73,47.77,286678.0,40.4084,40.5011,40.2314,40.2651,286678.0
2021-02-26 11:20:00,47.79,47.86,47.71,47.83,316703.0,40.282,40.341,40.2145,40.3157,316703.0
2021-02-26 11:25:00,47.83,47.94,47.78,47.82,300713.0,40.3157,40.4084,40.2735,40.3072,300713.0
2021-02-26 11:30:00,47.82,48.06,47.79,48.05,523628.0,40.3072,40.5095,40.282,40.5011,523628.0
2021-02-26 11:35:00,48.04,48.17,48.03,48.11,304426.0,40.4927,40.6023,40.4842,40.5517,304426.0
2021-02-26 11:40:00,48.11,48.26,48.02,48.1,317469.0,40.5517,40.6781,40.4758,40.5432,317469.0
2021-02-26 11:45:00,48.09,48.12,47.88,47.97,355634.0,40.5348,40.5601,40.3578,40.4337,355634.0
2021-02-26 11:50:00,47.97,47.99,47.79,47.83,530916.0,40.4337,40.4505,40.282,40.3157,530916.0
2021-02-26 11:55:00,47.82,47.99,47.8,47.99,289131.0,40.3072,40.4505,40.2904,40.4505,289131.0
2021-02-26 12:00:00,48.0,48.24,47.97,48.23,256419.0,40.459,40.6613,40.4337,40.6528,256419.0
2021-02-26 12:05:00,48.23,48.36,48.12,48.33,305157.0,40.6528,40.7624,40.5601,40.7371,305157.0
2021-02-26 12:10:00,48.33,48.46,48.28,48.44,421963.0,40.7371,40.8467,40.695,40.8298,421963.0
2021-02-26 12:15:00,48.44,48.55,48.4,48.54,818923.0,40.8298,40.9226,40.7961,40.9141,818923.0
2021-02-26 12:20:00,48.54,48.63,48.47,48.51,654846.0,40.9141,40.99,40.8551,40.8888,654846.0
2021-02-26 12:25:00,48.5,48.56,48.41,48.49,263907.0,40.8804,40.931,40.8045,40.872,263907.0
2021-02-26 12:30:00,48.49,48.62,48.48,48.54,300525.0,40.872,40.9816,40.8635,40.9141,300525.0
2021-02-26 12:35:00,48.53,48.62,48.47,48.52,246857.0,40.9057,40.9816,40.8551,40.8973,246857.0
2021-02-26 12:40:00,48.52,48.58,48.46,48.51,236896.0,40.8973,40.9478,40.8467,40.8888,236896.0
2021-02-26 12:45:00,48.51,48.55,48.36,48.38,268815.0,40.8888,40.9226,40.7624,40.7793,268815.0
2021-02-26 12:50:00,48.37,48.48,48.34,48.37,132940.0,40.7708,40.8635,40.7455,40.7708,132940.0
2021-02-26 12:55:00,48.37,48.39,48.17,48.21,306026.0,40.7708,40.7877,40.6023,40.636,306026.0
2021-02-26 13:00:00,48.21,48.24,48.15,48.23,243050.0,40.636,40.6613,40.5854,40.6528,243050.0
2021-02-26 13:05:00,48.23,48.36,48.16,48.36,204885.0,40.6528,40.7624,40.5938,40.7624,204885.0
2021-02-26 13:10:00,48.36,48.39,48.27,48.36,89808.0,40.7624,40.7877,40.6865,40.7624,89808.0
2021-02-26 13:15:00,48.36,48.45,48.31,48.43,150506.0,40.7624,40.8383,40.7203,40.8214,150506.0
2021-02-26 13:20:00,48.43,48.52,48.42,48.46,123956.0,40.8214,40.8973,40.813,40.8467,123956.0
2021-02-26 13:25:00,48.46,48.51,48.44,48.47,120798.0,40.8467,40.8888,40.8298,40.8551,120798.0
2021-02-26 13:30:00,48.47,48.49,48.23,48.33,305919.0,40.8551,40.872,40.6528,40.7371,305919.0
2021-02-26 13:35:00,48.32,48.33,48.18,48.19,191788.0,40.7287,40.7371,40.6107,40.6191,191788.0
2021-02-26 13:40:00,48.2,48.33,48.18,48.31,171504.0,40.6275,40.7371,40.6107,40.7203,171504.0
2021-02-26 13:45:00,48.31,48.38,48.1,48.25,313769.0,40.7203,40.7793,40.5432,40.6697,313769.0
2021-02-26 13:50:00,48.25,48.28,48.16,48.23,270595.0,40.6697,40.695,40.5938,40.6528,270595.0
2021-02-26 13:55:00,48.23,48.39,48.22,48.25,166178.0,40.6528,40.7877,40.6444,40.6697,166178.0
2021-02-26 14:00:00,48.25,48.37,48.2,48.2,252853.0,40.6697,40.7708,40.6275,40.6275,252853.0
2021-02-26 14:05:00,48.2,48.26,48.11,48.2,334191.0,40.6275,40.6781,40.5517,40.6275,334191.0
2021-02-26 14:10:00,48.2,48.24,48.16,48.21,175269.0,40.6275,40.6613,40.5938,40.636,175269.0
2021-02-26 14:15:00,48.21,48.25,48.05,48.07,327492.0,40.636,40.6697,40.5011,40.518,327492.0
2021-02-26 14:20:00,48.07,48.22,48.04,48.12,376103.0,40.518,40.6444,40.4927,40.5601,376103.0
2021-02-26 14:25:00,48.11,48.15,48.0,48.03,135307.0,40.5517,40.5854,40.459,40.4842,135307.0
2021-02-26 14:30:00,48.02,48.16,47.98,48.13,395132.0,40.4758,40.5938,40.4421,40.5685,395132.0
2021-02-26 14:35:00,48.12,48.16,48.04,48.11,176118.0,40.5601,40.5938,40.4927,40.5517,176118.0
2021-02-26 14:40:00,48.1,48.16,48.02,48.1,171973.0,40.5432,40.5938,40.4758,40.5432,171973.0
2021-02-26 14:45:00,48.11,48.24,48.1,48.24,107886.0,40.5517,40.6613,40.5432,40.6613,107886.0
2021-02-26 14:50:00,48.24,48.33,48.2,48.33,174237.0,40.6613,40.7371,40.6275,40.7371,174237.0
2021-02-26 14:55:00,48.32,48.42,48.3,48.39,211212.0,40.7287,40.813,40.7118,40.7877,211212.0
2021-02-26 15:00:00,48.38,48.55,48.36,48.53,207943.0,40.7793,40.9226,40.7624,40.9057,207943.0
2021-02-26 15:05:00,48.53,48.54,48.43,48.48,187921.0,40.9057,40.9141,40.8214,40.8635,187921.0
2021-02-26 15:10:00,48.47,48.52,48.38,48.4,236169.0,40.8551,40.8973,40.7793,40.7961,236169.0
2021-02-26 15:15:00,48.41,48.49,48.4,48.44,290181.0,40.8045,40.872,40.7961,40.8298,290181.0
2021-02-26 15:20:00,48.44,48.48,48.33,48.35,269864.0,40.8298,40.8635,40.7371,40.754,269864.0
2021-02-26 15:25:00,48.35,48.35,48.24,48.25,284278.0,40.754,40.754,40.6613,40.6697,284278.0
2021-02-26 15:30:00,48.25,48.37,48.22,48.34,309262.0,40.6697,40.7708,40.6444,40.7455,309262.0
2021-02-26 15:35:00,48.34,48.39,48.26,48.3,424691.0,40.7455,40.7877,40.6781,40.7118,424691.0
2021-02-26 15:40:00,48.3,48.52,48.26,48.46,317059.0,40.7118,40.8973,40.6781,40.8467,317059.0
2021-02-26 15:45:00,48.46,48.72,48.46,48.71,640516.0,40.8467,41.0658,40.8467,41.0574,640516.0
2021-02-26 15:50:00,48.71,48.72,48.43,48.46,932087.0,41.0574,41.0658,40.8214,40.8467,932087.0
2021-02-26 15:55:00,48.46,48.5,48.14,48.15,1967582.0,40.8467,40.8804,40.577,40.5854,1967582.0
2021-03-01 09:30:00,49.42,49.51,49.06,49.47,2205150.0,41.6559,41.7317,41.3524,41.698,2205150.0
2021-03-01 09:35:00,49.48,49.7,49.46,49.59,1158067.0,41.7064,41.8919,41.6896,41.7992,1158067.0
2021-03-01 09:40:00,49.6,49.72,49.43,49.66,770193.0,41.8076,41.9087,41.6643,41.8582,770193.0
2021-03-01 09:45:00,49.66,49.69,49.47,49.53,677654.0,41.8582,41.8835,41.698,41.7486,677654.0
2021-03-01 09:50:00,49.54,49.59,49.35,49.49,511212.0,41.757,41.7992,41.5969,41.7149,511212.0
2021-03-01 09:55:00,49.51,49.69,49.47,49.64,476168.0,41.7317,41.8835,41.698,41.8413,476168.0
2021-03-01 10:00:00,49.65,49.77,49.5,49.76,765427.0,41.8497,41.9509,41.7233,41.9425,765427.0
2021-03-01 10:05:00,49.75,49.88,49.66,49.76,443596.0,41.934,42.0436,41.8582,41.9425,443596.0
2021-03-01 10:10:00,49.76,49.85,49.74,49.82,340250.0,41.9425,42.0183,41.9256,41.993,340250.0
2021-03-01 10:15:00,49.81,50.02,49.81,50.0,344035.0,41.9846,42.1616,41.9846,42.1448,344035.0
2021-03-01 10:20:00,49.99,50.08,49.98,50.06,433782.0,42.1363,42.2122,42.1279,42.1953,433782.0
2021-03-01 10:25:00,50.05,50.08,49.7,49.78,411700.0,42.1869,42.2122,41.8919,41.9593,411700.0
2021-03-01 10:30:00,49.77,49.9,49.73,49.87,322962.0,41.9509,42.0605,41.9172,42.0352,322962.0
2021-03-01 10:35:00,49.87,49.91,49.81,49.81,513180.0,42.0352,42.0689,41.9846,41.9846,513180.0
2021-03-01 10:40:00,49.8,49.89,49.76,49.89,196367.0,41.9762,42.052,41.9425,42.052,196367.0
2021-03-01 10:45:00,49.88,49.94,49.79,49.88,349971.0,42.0436,42.0942,41.9677,42.0436,349971.0
2021-03-01 10:50:00,49.89,49.9,49.72,49.79,278462.0,42.052,42.0605,41.9087,41.9677,278462.0
2021-03-01 10:55:00,49.8,49.95,49.78,49.9,223706.0,41.9762,42.1026,41.9593,42.0605,223706.0
2021-03-01 11:00:00,49.9,49.9,49.76,49.82,442404.0,42.0605,42.0605,41.9425,41.993,442404.0
2021-03-01 11:05:00,49.83,49.85,49.7,49.78,238698.0,42.0015,42.0183,41.8919,41.9593,238698.0
2021-03-01 11:10:00,49.78,49.98,49.76,49.96,363570.0,41.9593,42.1279,41.9425,42.111,363570.0
2021-03-01 11:15:00,49.96,50.04,49.93,50.02,310938.0,42.111,42.1785,42.0857,42.1616,310938.0
2021-03-01 11:20:00,50.02,50.02,49.93,49.95,263186.0,42.1616,42.1616,42.0857,42.1026,263186.0
2021-03-01 11:25:00,49.95,49.98,49.84,49.87,360135.0,42.1026,42.1279,42.0099,42.0352,360135.0
2021-03-01 11:30:00,49.88,49.94,49.86,49.9,275336.0,42.0436,42.0942,42.0267,42.0605,275336.0
2021-03-01 11:35:00,49.89,49.94,49.82,49.84,311992.0,42.052,42.0942,41.993,42.0099,311992.0
2021-03-01 11:40:00,49.84,49.86,49.67,49.69,260992.0,42.0099,42.0267,41.8666,41.8835,260992.0
2021-03-01 11:45:00,49.68,49.68,49.57,49.62,284413.0,41.875,41.875,41.7823,41.8245,284413.0
2021-03-01 11:50:00,49.63,49.65,49.55,49.58,211675.0,41.8329,41.8497,41.7654,41.7907,211675.0
2021-03-01 11:55:00,49.58,49.67,49.55,49.65,233491.0,41.7907,41.8666,41.7654,41.8497,233491.0
2021-03-01 12:00:00,49.66,49.74,49.63,49.64,219381.0,41.8582,41.9256,41.8329,41.8413,219381.0
2021-03-01 12:05:00,49.64,49.75,49.63,49.72,356272.0,41.8413,41.934,41.8329,41.9087,356272.0
2021-03-01 12:10:00,49.73,49.82,49.72,49.82,261115.0,41.9172,41.993,41.9087,41.993,261115.0
2021-03-01 12:15:00,49.81,49.81,49.64,49.69,319374.0,41.9846,41.9846,41.8413,41.8835,319374.0
2021-03-01 12:20:00,49.68,49.76,49.63,49.75,162842.0,41.875,41.9425,41.8329,41.934,162842.0
2021-03-01 12:25:00,49.75,49.79,49.73,49.76,194944.0,41.934,41.9677,41.9172,41.9425,194944.0
2021-03-01 12:30:00,49.77,49.82,49.73,49.8,221969.0,41.9509,41.993,41.9172,41.9762,221969.0
2021-03-01 12:35:00,49.81,49.85,49.79,49.8,155534.0,41.9846,42.0183,41.9677,41.9762,155534.0
2021-03-01 12:40:00,49.8,49.81,49.71,49.76,255579.0,41.9762,41.9846,41.9003,41.9425,255579.0
2021-03-01 12:45:00,49.76,49.77,49.69,49.74,357216.0,41.9425,41.9509,41.8835,41.9256,357216.0
2021-03-01 12:50:00,49.75,49.81,49.71,49.76,277126.0,41.934,41.9846,41.9003,41.9425,277126.0
2021-03-01 12:55:00,49.76,49.76,49.46,49.46,624887.0,41.9425,41.9425,41.6896,41.6896,624887.0
2021-03-01 13:00:00,49.46,49.47,49.34,49.39,459733.0,41.6896,41.698,41.5884,41.6306,459733.0
2021-03-01 13:05:00,49.38,49.41,49.31,49.34,284773.0,41.6222,41.6474,41.5632,41.5884,284773.0
2021-03-01 13:10:00,49.33,49.37,49.16,49.17,419972.0,41.58,41.6137,41.4367,41.4451,419972.0
2021-03-01 13:15:00,49.16,49.18,49.07,49.08,661478.0,41.4367,41.4536,41.3609,41.3693,661478.0
2021-03-01 13:20:00,49.08,49.19,49.06,49.19,248197.0,41.3693,41.462,41.3524,41.462,248197.0
2021-03-01 13:25:00,49.18,49.28,49.13,49.25,523291.0,41.4536,41.5379,41.4114,41.5126,523291.0
2021-03-01 13:30:00,49.25,49.36,49.23,49.36,320503.0,41.5126,41.6053,41.4957,41.6053,320503.0
2021-03-01 13:35:00,49.36,49.41,49.33,49.39,207057.0,41.6053,41.6474,41.58,41.6306,207057.0
2021-03-01 13:40:00,49.39,49.45,49.35,49.43,237464.0,41.6306,41.6812,41.5969,41.6643,237464.0
2021-03-01 13:45:00,49.43,49.45,49.35,49.43,231167.0,41.6643,41.6812,41.5969,41.6643,231167.0
2021-03-01 13:50:00,49.43,49.5,49.38,49.49,314912.0,41.6643,41.7233,41.6222,41.7149,314912.0
2021-03-01 13:55:00,49.5,49.58,49.49,49.57,221966.0,41.7233,41.7907,41.7149,41.7823,221966.0
2021-03-01 14:00:00,49.56,49.68,49.53,49.64,165632.0,41.7739,41.875,41.7486,41.8413,165632.0
2021-03-01 14:05:00,49.65,49.7,49.55,49.57,492751.0,41.8497,41.8919,41.7654,41.7823,492751.0
2021-03-01 14:10:00,49.58,49.68,49.54,49.65,292928.0,41.7907,41.875,41.757,41.8497,292928.0
2021-03-01 14:15:00,49.65,49.66,49.54,49.55,240468.0,41.8497,41.8582,41.757,41.7654,240468.0
2021-03-01 14:20:00,49.56,49.59,49.53,49.55,140515.0,41.7739,41.7992,41.7486,41.7654,140515.0
2021-03-01 14:25:00,49.55,49.66,49.51,49.66,186332.0,41.7654,41.8582,41.7317,41.8582,186332.0
2021-03-01 14:30:00,49.66,49.71,49.62,49.71,125878.0,41.8582,41.9003,41.8245,41.9003,125878.0
2021-03-01 14:35:00,49.7,49.71,49.64,49.69,139896.0,41.8919,41.9003,41.8413,41.8835,139896.0
2021-03-01 14:40:00,49.69,49.76,49.68,49.76,273850.0,41.8835,41.9425,41.875,41.9425,273850.0
2021-03-01 14:45:00,49.76,49.78,49.72,49.74,384660.0,41.9425,41.9593,41.9087,41.9256,384660.0
2021-03-01 14:50:00,49.74,49.77,49.7,49.73,193310.0,41.9256,41.9509,41.8919,41.9172,193310.0
2021-03-01 14:55:00,49.72,49.75,49.63,49.64,280473.0,41.9087,41.934,41.8329,41.8413,280473.0
2021-03-01 15:00:00,49.64,49.65,49.54,49.54,452777.0,41.8413,41.8497,41.757,41.757,452777.0
2021-03-01 15:05:00,49.54,49.55,49.47,49.51,253935.0,41.757,41.7654,41.698,41.7317,253935.0
2021-03-01 15:10:00,49.51,49.52,49.46,49.5,203085.0,41.7317,41.7402,41.6896,41.7233,203085.0
2021-03-01 15:15:00,49.49,49.52,49.4,49.51,233868.0,41.7149,41.7402,41.639,41.7317,233868.0
2021-03-01 15:20:00,49.51,49.52,49.43,49.44,267224.0,41.7317,41.7402,41.6643,41.6727,267224.0
2021-03-01 15:25:00,49.44,49.47,49.39,49.45,373920.0,41.6727,41.698,41.6306,41.6812,373920.0
2021-03-01 15:30:00,49.45,49.52,49.42,49.5,501492.0,41.6812,41.7402,41.6559,41.7233,501492.0
2021-03-01 15:35:00,49.5,49.5,49.34,49.36,731487.0,41.7233,41.7233,41.5884,41.6053,731487.0
2021-03-01 15:40:00,49.37,49.53,49.36,49.5,486898.0,41.6137,41.7486,41.6053,41.7233,486898.0
2021-03-01 15:45:00,49.5,49.51,49.38,49.4,915730.0,41.7233,41.7317,41.6222,41.639,915730.0
2021-03-01 15:50:00,49.39,49.44,49.32,49.38,1070851.0,41.6306,41.6727,41.5716,41.6222,1070851.0
2021-03-01 15:55:00,49.37,49.43,49.34,49.39,1869531.0,41.6137,41.6643,41.5884,41.6306,1869531.0
2021-03-02 09:30:00,49.58,49.58,49.26,49.35,2023666.0,41.7907,41.7907,41.521,41.5969,2023666.0
2021-03-02 09:35:00,49.35,49.96,49.35,49.76,1263624.0,41.5969,42.111,41.5969,41.9425,1263624.0
2021-03-02 09:40:00,49.77,49.84,49.63,49.82,530082.0,41.9509,42.0099,41.8329,41.993,530082.0
2021-03-02 09:45:00,49.82,49.98,49.69,49.69,636776.0,41.993,42.1279,41.8835,41.8835,636776.0
2021-03-02 09:50:00,49.69,49.73,49.46,49.72,681804.0,41.8835,41.9172,41.6896,41.9087,681804.0
2021-03-02 09:55:00,49.73,49.91,49.6,49.6,1067248.0,41.9172,42.0689,41.8076,41.8076,1067248.0
2021-03-02 10:00:00,49.59,49.68,49.49,49.61,414260.0,41.7992,41.875,41.7149,41.816,414260.0
2021-03-02 10:05:00,49.61,49.69,49.52,49.63,279563.0,41.816,41.8835,41.7402,41.8329,279563.0
2021-03-02 10:10:00,49.62,49.73,49.48,49.6,326542.0,41.8245,41.9172,41.7064,41.8076,326542.0
2021-03-02 10:15:00,49.6,49.82,49.58,49.79,293489.0,41.8076,41.993,41.7907,41.9677,293489.0
2021-03-02 10:20:00,49.78,49.88,49.73,49.74,506141.0,41.9593,42.0436,41.9172,41.9256,506141.0
2021-03-02 10:25:00,49.74,49.85,49.55,49.56,436098.0,41.9256,42.0183,41.7654,41.7739,436098.0
2021-03-02 10:30:00,49.55,49.74,49.53,49.69,648661.0,41.7654,41.9256,41.7486,41.8835,648661.0
2021-03-02 10:35:00,49.68,49.73,49.5,49.52,286681.0,41.875,41.9172,41.7233,41.7402,286681.0
2021-03-02 10:40:00,49.52,49.68,49.5,49.63,232189.0,41.7402,41.875,41.7233,41.8329,232189.0
2021-03-02 10:45:00,49.62,49.8,49.55,49.8,443391.0,41.8245,41.9762,41.7654,41.9762,443391.0
2021-03-02 10:50:00,49.8,49.81,49.6,49.64,376927.0,41.9762,41.9846,41.8076,41.8413,376927.0
2021-03-02 10:55:00,49.65,49.71,49.59,49.65,246953.0,41.8497,41.9003,41.7992,41.8497,246953.0
2021-03-02 11:00:00,49.64,49.7,49.45,49.56,303085.0,41.8413,41.8919,41.6812,41.7739,303085.0
2021-03-02 11:05:00,49.55,49.58,49.5,49.53,234712.0,41.7654,41.7907,41.7233,41.7486,234712.0
2021-03-02 11:10:00,49.54,49.62,49.43,49.61,328288.0,41.757,41.8245,41.6643,41.816,328288.0
2021-03-02 11:15:00,49.6,49.65,49.53,49.62,227147.0,41.8076,41.8497,41.7486,41.8245,227147.0
2021-03-02 11:20:00,49.62,49.63,49.35,49.38,359691.0,41.8245,41.8329,41.5969,41.6222,359691.0
2021-03-02 11:25:00,49.38,49.42,49.34,49.41,389545.0,41.6222,41.6559,41.5884,41.6474,389545.0
2021-03-02 11:30:00,49.41,49.43,49.24,49.28,321036.0,41.6474,41.6643,41.5042,41.5379,321036.0
2021-03-02 11:35:00,49.28,49.34,49.25,49.29,352852.0,41.5379,41.5884,41.5126,41.5463,352852.0
2021-03-02 11:40:00,49.28,49.31,49.14,49.31,274309.0,41.5379,41.5632,41.4199,41.5632,274309.0
2021-03-02 11:45:00,49.3,49.39,49.27,49.32,174811.0,41.5547,41.6306,41.5294,41.5716,174811.0
2021-03-02 11:50:00,49.31,49.37,49.24,49.36,188015.0,41.5632,41.6137,41.5042,41.6053,188015.0
2021-03-02 11:55:00,49.36,49.4,49.33,49.34,143295.0,41.6053,41.639,41.58,41.5884,143295.0
2021-03-02 12:00:00,49.34,49.34,49.25,49.33,223406.0,41.5884,41.5884,41.5126,41.58,223406.0
2021-03-02 12:05:00,49.31,49.41,49.29,49.36,339678.0,41.5632,41.6474,41.5463,41.6053,339678.0
2021-03-02 12:10:00,49.36,49.38,49.32,49.34,242347.0,41.6053,41.6222,41.5716,41.5884,242347.0
2021-03-02 12:15:00,49.34,49.44,49.34,49.43,268561.0,41.5884,41.6727,41.5884,41.6643,268561.0
2021-03-02 12:20:00,49.43,49.43,49.36,49.4,185666.0,41.6643,41.6643,41.6053,41.639,185666.0
2021-03-02 12:25:00,49.39,49.42,49.36,49.4,175786.0,41.6306,41.6559,41.6053,41.639,175786.0
2021-03-02 12:30:00,49.39,49.41,49.36,49.41,164222.0,41.6306,41.6474,41.6053,41.6474,164222.0
2021-03-02 12:35:00,49.41,49.53,49.39,49.51,108168.0,41.6474,41.7486,41.6306,41.7317,108168.0
2021-03-02 12:40:00,49.5,49.56,49.49,49.54,191590.0,41.7233,41.7739,41.7149,41.757,191590.0
2021-03-02 12:45:00,49.54,49.54,49.43,49.46,143721.0,41.757,41.757,41.6643,41.6896,143721.0
2021-03-02 12:50:00,49.46,49.54,49.43,49.53,124656.0,41.6896,41.757,41.6643,41.7486,124656.0
2021-03-02 12:55:00,49.53,49.54,49.48,49.53,121039.0,41.7486,41.757,41.7064,41.7486,121039.0
2021-03-02 13:00:00,49.53,49.61,49.53,49.57,101441.0,41.7486,41.816,41.7486,41.7823,101441.0
2021-03-02 13:05:00,49.57,49.6,49.52,49.53,131984.0,41.7823,41.8076,41.7402,41.7486,131984.0
2021-03-02 13:10:00,49.52,49.59,49.49,49.59,193588.0,41.7402,41.7992,41.7149,41.7992,193588.0
2021-03-02 13:15:00,49.59,49.6,49.53,49.53,118761.0,41.7992,41.8076,41.7486,41.7486,118761.0
2021-03-02 13:20:00,49.54,49.56,49.48,49.55,193468.0,41.757,41.7739,41.7064,41.7654,193468.0
2021-03-02 13:25:00,49.56,49.58,49.49,49.53,151807.0,41.7739,41.7907,41.7149,41.7486,151807.0
2021-03-02 13:30:00,49.54,49.56,49.47,49.5,118921.0,41.757,41.7739,41.698,41.7233,118921.0
2021-03-02 13:35:00,49.5,49.57,49.49,49.55,149546.0,41.7233,41.7823,41.7149,41.7654,149546.0
2021-03-02 13:40:00,49.56,49.63,49.51,49.55,395732.0,41.7739,41.8329,41.7317,41.7654,395732.0
2021-03-02 13:45:00,49.56,49.65,49.53,49.63,199696.0,41.7739,41.8497,41.7486,41.8329,199696.0
2021-03-02 13:50:00,49.62,49.64,49.57,49.59,189842.0,41.8245,41.8413,41.7823,41.7992,189842.0
2021-03-02 13:55:00,49.59,49.64,49.56,49.6,203747.0,41.7992,41.8413,41.7739,41.8076,203747.0
2021-03-02 14:00:00,49.61,49.69,49.58,49.62,258447.0,41.816,41.8835,41.7907,41.8245,258447.0
2021-03-02 14:05:00,49.61,49.63,49.32,49.49,836314.0,41.816,41.8329,41.5716,41.7149,836314.0
2021-03-02 14:10:00,49.48,49.5,49.37,49.41,322816.0,41.7064,41.7233,41.6137,41.6474,322816.0
2021-03-02 14:15:00,49.4,49.45,49.36,49.43,315134.0,41.639,41.6812,41.6053,41.6643,315134.0
2021-03-02 14:20:00,49.43,49.52,49.41,49.47,342650.0,41.6643,41.7402,41.6474,41.698,342650.0
2021-03-02 14:25:00,49.46,49.46,49.26,49.27,178927.0,41.6896,41.6896,41.521,41.5294,178927.0
2021-03-02 14:30:00,49.27,49.33,49.22,49.32,167745.0,41.5294,41.58,41.4873,41.5716,167745.0
2021-03-02 14:35:00,49.32,49.36,49.28,49.34,278543.0,41.5716,41.6053,41.5379,41.5884,278543.0
2021-03-02 14:40:00,49.34,49.4,49.33,49.37,302391.0,41.5884,41.639,41.58,41.6137,302391.0
2021-03-02 14:45:00,49.37,49.45,49.34,49.44,223582.0,41.6137,41.6812,41.5884,41.6727,223582.0
2021-03-02 14:50:00,49.44,49.5,49.38,49.47,177596.0,41.6727,41.7233,41.6222,41.698,177596.0
2021-03-02 14:55:00,49.47,49.51,49.4,49.41,228956.0,41.698,41.7317,41.639,41.6474,228956.0
2021-03-02 15:00:00,49.42,49.48,49.34,49.39,203089.0,41.6559,41.7064,41.5884,41.6306,203089.0
2021-03-02 15:05:00,49.38,49.43,49.35,49.41,241382.0,41.6222,41.6643,41.5969,41.6474,241382.0
2021-03-02 15:10:00,49.41,49.45,49.38,49.4,130853.0,41.6474,41.6812,41.6222,41.639,130853.0
2021-03-02 15:15:00,49.4,49.47,49.37,49.4,258321.0,41.639,41.698,41.6137,41.639,258321.0
2021-03-02 15:20:00,49.4,49.45,49.34,49.37,218106.0,41.639,41.6812,41.5884,41.6137,218106.0
2021-03-02 15:25:00,49.37,49.4,49.32,49.33,221688.0,41.6137,41.639,41.5716,41.58,221688.0
2021-03-02 15:30:00,49.32,49.37,49.23,49.29,438669.0,41.5716,41.6137,41.4957,41.5463,438669.0
2021-03-02 15:35:00,49.3,49.36,49.25,49.3,306891.0,41.5547,41.6053,41.5126,41.5547,306891.0
2021-03-02 15:40:00,49.31,49.41,49.27,49.41,296719.0,41.5632,41.6474,41.5294,41.6474,296719.0
2021-03-02 15:45:00,49.41,49.47,49.35,49.39,697220.0,41.6474,41.698,41.5969,41.6306,697220.0
2021-03-02 15:50:00,49.38,49.45,49.36,49.37,1632921.0,41.6222,41.6812,41.6053,41.6137,1632921.0
2021-03-02 15:55:00,49.37,49.39,49.1,49.13,6799058.0,41.6137,41.6306,41.3861,41.4114,6799058.0
2021-03-03 09:30:00,49.48,49.92,49.48,49.75,1513139.0,41.7064,42.0773,41.7064,41.934,1513139.0
2021-03-03 09:35:00,49.75,49.86,49.62,49.81,1000690.0,41.934,42.0267,41.8245,41.9846,1000690.0
2021-03-03 09:40:00,49.81,49.89,49.63,49.77,494078.0,41.9846,42.052,41.8329,41.9509,494078.0
2021-03-03 09:45:00,49.77,50.0,49.69,49.98,599157.0,41.9509,42.1448,41.8835,42.1279,599157.0
2021-03-03 09:50:00,49.98,50.15,49.97,50.11,635515.0,42.1279,42.2712,42.1195,42.2375,635515.0
2021-03-03 09:55:00,50.11,50.17,49.85,49.86,899778.0,42.2375,42.288,42.0183,42.0267,899778.0
2021-03-03 10:00:00,49.85,50.01,49.79,49.95,423453.0,42.0183,42.1532,41.9677,42.1026,423453.0
2021-03-03 10:05:00,49.95,50.02,49.76,49.98,488513.0,42.1026,42.1616,41.9425,42.1279,488513.0
2021-03-03 10:10:00,49.98,50.04,49.88,50.0,419060.0,42.1279,42.1785,42.0436,42.1448,419060.0
2021-03-03 10:15:00,50.0,50.01,49.81,49.88,511271.0,42.1448,42.1532,41.9846,42.0436,511271.0
2021-03-03 10:20:00,49.88,50.2,49.85,50.15,394095.0,42.0436,42.3133,42.0183,42.2712,394095.0
2021-03-03 10:25:00,50.15,50.21,49.96,50.04,459597.0,42.2712,42.3218,42.111,42.1785,459597.0
2021-03-03 10:30:00,50.03,50.09,49.74,50.09,865831.0,42.17,42.2206,41.9256,42.2206,865831.0
2021-03-03 10:35:00,50.08,50.37,50.04,50.3,711907.0,42.2122,42.4566,42.1785,42.3976,711907.0
2021-03-03 10:40:00,50.3,50.31,50.14,50.15,906920.0,42.3976,42.406,42.2628,42.2712,906920.0
2021-03-03 10:45:00,50.15,50.21,49.99,50.09,1307531.0,42.2712,42.3218,42.1363,42.2206,1307531.0
2021-03-03 10:50:00,50.1,50.13,49.96,50.0,1143687.0,42.229,42.2543,42.111,42.1448,1143687.0
2021-03-03 10:55:00,50.01,50.15,49.98,50.03,1193255.0,42.1532,42.2712,42.1279,42.17,1193255.0
2021-03-03 11:00:00,50.03,50.12,49.97,49.98,919626.0,42.17,42.2459,42.1195,42.1279,919626.0
2021-03-03 11:05:00,49.98,50.04,49.89,49.97,692727.0,42.1279,42.1785,42.052,42.1195,692727.0
2021-03-03 11:10:00,49.95,50.11,49.92,50.02,475303.0,42.1026,42.2375,42.0773,42.1616,475303.0
2021-03-03 11:15:00,50.03,50.14,49.97,50.13,519119.0,42.17,42.2628,42.1195,42.2543,519119.0
2021-03-03 11:20:00,50.13,50.17,50.09,50.15,429625.0,42.2543,42.288,42.2206,42.2712,429625.0
2021-03-03 11:25:00,50.14,50.19,50.08,50.17,473128.0,42.2628,42.3049,42.2122,42.288,473128.0
2021-03-03 11:30:00,50.18,50.19,50.1,50.18,344753.0,42.2965,42.3049,42.229,42.2965,344753.0
2021-03-03 11:35:00,50.18,50.28,50.15,50.19,506366.0,42.2965,42.3808,42.2712,42.3049,506366.0
2021-03-03 11:40:00,50.2,50.29,50.16,50.21,222768.0,42.3133,42.3892,42.2796,42.3218,222768.0
2021-03-03 11:45:00,50.22,50.3,50.21,50.26,334783.0,42.3302,42.3976,42.3218,42.3639,334783.0
2021-03-03 11:50:00,50.25,50.33,50.21,50.29,337025.0,42.3555,42.4229,42.3218,42.3892,337025.0
2021-03-03 11:55:00,50.29,50.33,50.23,50.24,259017.0,42.3892,42.4229,42.3386,42.347,259017.0
2021-03-03 12:00:00,50.24,50.34,50.2,50.34,266452.0,42.347,42.4313,42.3133,42.4313,266452.0
2021-03-03 12:05:00,50.33,50.39,50.29,50.33,207023.0,42.4229,42.4735,42.3892,42.4229,207023.0
2021-03-03 12:10:00,50.32,50.44,50.31,50.42,320933.0,42.4145,42.5156,42.406,42.4988,320933.0
2021-03-03 12:15:00,50.42,50.47,50.37,50.38,238371.0,42.4988,42.5409,42.4566,42.4651,238371.0
2021-03-03 12:20:00,50.39,50.44,50.31,50.41,184524.0,42.4735,42.5156,42.406,42.4903,184524.0
2021-03-03 12:25:00,50.41,50.46,50.38,50.41,204769.0,42.4903,42.5325,42.4651,42.4903,204769.0
2021-03-03 12:30:00,50.41,50.48,50.4,50.44,207205.0,42.4903,42.5493,42.4819,42.5156,207205.0
2021-03-03 12:35:00,50.44,50.55,50.42,50.51,222597.0,42.5156,42.6083,42.4988,42.5746,222597.0
2021-03-03 12:40:00,50.5,50.66,50.5,50.61,283118.0,42.5662,42.7011,42.5662,42.6589,283118.0
2021-03-03 12:45:00,50.6,50.69,50.57,50.67,226005.0,42.6505,42.7263,42.6252,42.7095,226005.0
2021-03-03 12:50:00,50.68,50.75,50.66,50.72,162397.0,42.7179,42.7769,42.7011,42.7516,162397.0
2021-03-03 12:55:00,50.72,50.73,50.55,50.65,281628.0,42.7516,42.7601,42.6083,42.6926,281628.0
2021-03-03 13:00:00,50.64,50.78,50.61,50.77,194252.0,42.6842,42.8022,42.6589,42.7938,194252.0
2021-03-03 13:05:00,50.78,50.85,50.76,50.82,225448.0,42.8022,42.8612,42.7854,42.8359,225448.0
2021-03-03 13:10:00,50.81,50.88,50.78,50.85,323043.0,42.8275,42.8865,42.8022,42.8612,323043.0
2021-03-03 13:15:00,50.86,50.98,50.83,50.98,355910.0,42.8696,42.9708,42.8444,42.9708,355910.0
2021-03-03 13:20:00,50.98,50.98,50.82,50.84,336787.0,42.9708,42.9708,42.8359,42.8528,336787.0
2021-03-03 13:25:00,50.84,50.97,50.84,50.91,372921.0,42.8528,42.9624,42.8528,42.9118,372921.0
2021-03-03 13:30:00,50.9,50.9,50.77,50.87,627211.0,42.9034,42.9034,42.7938,42.8781,627211.0
2021-03-03 13:35:00,50.86,50.97,50.84,50.93,262117.0,42.8696,42.9624,42.8528,42.9286,262117.0
2021-03-03 13:40:00,50.93,50.94,50.77,50.78,312059.0,42.9286,42.9371,42.7938,42.8022,312059.0
2021-03-03 13:45:00,50.8,50.84,50.69,50.7,264653.0,42.8191,42.8528,42.7263,42.7348,264653.0
2021-03-03 13:50:00,50.7,50.74,50.6,50.62,219603.0,42.7348,42.7685,42.6505,42.6673,219603.0
2021-03-03 13:55:00,50.62,50.66,50.55,50.58,273915.0,42.6673,42.7011,42.6083,42.6336,273915.0
2021-03-03 14:00:00,50.59,50.63,50.38,50.39,287501.0,42.6421,42.6758,42.4651,42.4735,287501.0
2021-03-03 14:05:00,50.39,50.41,50.24,50.37,337971.0,42.4735,42.4903,42.347,42.4566,337971.0
2021-03-03 14:10:00,50.38,50.54,50.35,50.53,315358.0,42.4651,42.5999,42.4398,42.5915,315358.0
2021-03-03 14:15:00,50.53,50.53,50.39,50.48,224772.0,42.5915,42.5915,42.4735,42.5493,224772.0
2021-03-03 14:20:00,50.48,50.53,50.41,50.47,199681.0,42.5493,42.5915,42.4903,42.5409,199681.0
2021-03-03 14:25:00,50.46,50.5,50.36,50.41,236392.0,42.5325,42.5662,42.4482,42.4903,236392.0
2021-03-03 14:30:00,50.4,50.46,50.24,50.26,430528.0,42.4819,42.5325,42.347,42.3639,430528.0
2021-03-03 14:35:00,50.25,50.46,50.24,50.38,497620.0,42.3555,42.5325,42.347,42.4651,497620.0
2021-03-03 14:40:00,50.38,50.54,50.35,50.48,529555.0,42.4651,42.5999,42.4398,42.5493,529555.0
2021-03-03 14:45:00,50.49,50.54,50.39,50.53,338749.0,42.5578,42.5999,42.4735,42.5915,338749.0
2021-03-03 14:50:00,50.54,50.58,50.44,50.55,518919.0,42.5999,42.6336,42.5156,42.6083,518919.0
2021-03-03 14:55:00,50.55,50.6,50.5,50.53,221427.0,42.6083,42.6505,42.5662,42.5915,221427.0
2021-03-03 15:00:00,50.53,50.55,50.35,50.38,623989.0,42.5915,42.6083,42.4398,42.4651,623989.0
2021-03-03 15:05:00,50.38,50.46,50.37,50.41,354934.0,42.4651,42.5325,42.4566,42.4903,354934.0
2021-03-03 15:10:00,50.41,50.42,50.3,50.31,849001.0,42.4903,42.4988,42.3976,42.406,849001.0
2021-03-03 15:15:00,50.32,50.35,50.24,50.33,241756.0,42.4145,42.4398,42.347,42.4229,241756.0
2021-03-03 15:20:00,50.34,50.37,50.19,50.22,283619.0,42.4313,42.4566,42.3049,42.3302,283619.0
2021-03-03 15:25:00,50.23,50.26,50.15,50.19,456984.0,42.3386,42.3639,42.2712,42.3049,456984.0
2021-03-03 15:30:00,50.19,50.21,50.08,50.11,361420.0,42.3049,42.3218,42.2122,42.2375,361420.0
2021-03-03 15:35:00,50.12,50.16,50.0,50.01,335048.0,42.2459,42.2796,42.1448,42.1532,335048.0
2021-03-03 15:40:00,50.02,50.25,50.01,50.23,409515.0,42.1616,42.3555,42.1532,42.3386,409515.0
2021-03-03 15:45:00,50.23,50.31,50.14,50.15,352701.0,42.3386,42.406,42.2628,42.2712,352701.0
2021-03-03 15:50:00,50.15,50.16,50.04,50.09,649636.0,42.2712,42.2796,42.1785,42.2206,649636.0
2021-03-03 15:55:00,50.08,50.09,49.79,49.82,1200130.0,42.2122,42.2206,41.9677,41.993,1200130.0
2021-03-04 09:30:00,50.36,50.45,50.21,50.44,1332707.0,42.4482,42.5241,42.3218,42.5156,1332707.0
2021-03-04 09:35:00,50.44,50.66,50.34,50.63,796300.0,42.5156,42.7011,42.4313,42.6758,796300.0
2021-03-04 09:40:00,50.63,50.91,50.6,50.91,1446202.0,42.6758,42.9118,42.6505,42.9118,1446202.0
2021-03-04 09:45:00,50.92,50.94,50.22,50.26,1279129.0,42.9202,42.9371,42.3302,42.3639,1279129.0
2021-03-04 09:50:00,50.25,50.5,50.14,50.47,886516.0,42.3555,42.5662,42.2628,42.5409,886516.0
2021-03-04 09:55:00,50.46,50.63,50.28,50.55,796091.0,42.5325,42.6758,42.3808,42.6083,796091.0
2021-03-04 10:00:00,50.55,50.64,50.38,50.49,724081.0,42.6083,42.6842,42.4651,42.5578,724081.0
2021-03-04 10:05:00,50.5,50.65,50.26,50.3,586604.0,42.5662,42.6926,42.3639,42.3976,586604.0
2021-03-04 10:10:00,50.31,50.34,50.07,50.3,753672.0,42.406,42.4313,42.2038,42.3976,753672.0
2021-03-04 10:15:00,50.3,50.42,50.17,50.35,572252.0,42.3976,42.4988,42.288,42.4398,572252.0
2021-03-04 10:20:00,50.35,50.85,50.33,50.78,484272.0,42.4398,42.8612,42.4229,42.8022,484272.0
2021-03-04 10:25:00,50.78,50.92,50.7,50.8,435718.0,42.8022,42.9202,42.7348,42.8191,435718.0
2021-03-04 10:30:00,50.8,50.84,50.52,50.58,331610.0,42.8191,42.8528,42.5831,42.6336,331610.0
2021-03-04 10:35:00,50.58,50.67,50.51,50.67,575811.0,42.6336,42.7095,42.5746,42.7095,575811.0
2021-03-04 10:40:00,50.66,50.75,50.55,50.73,521143.0,42.7011,42.7769,42.6083,42.7601,521143.0
2021-03-04 10:45:00,50.73,50.92,50.7,50.82,585895.0,42.7601,42.9202,42.7348,42.8359,585895.0
2021-03-04 10:50:00,50.83,51.15,50.83,51.15,932141.0,42.8444,43.1141,42.8444,43.1141,932141.0
2021-03-04 10:55:00,51.14,51.65,51.13,51.62,1462760.0,43.1057,43.5355,43.0972,43.5102,1462760.0
2021-03-04 11:00:00,51.62,51.82,51.43,51.77,1473153.0,43.5102,43.6788,43.3501,43.6367,1473153.0
2021-03-04 11:05:00,51.77,51.85,51.58,51.71,852420.0,43.6367,43.7041,43.4765,43.5861,852420.0
2021-03-04 11:10:00,51.71,51.78,51.3,51.31,633989.0,43.5861,43.6451,43.2405,43.2489,633989.0
2021-03-04 11:15:00,51.31,51.44,51.22,51.37,445729.0,43.2489,43.3585,43.1731,43.2995,445729.0
2021-03-04 11:20:00,51.37,51.48,51.24,51.45,349280.0,43.2995,43.3922,43.1899,43.3669,349280.0
2021-03-04 11:25:00,51.44,51.5,51.32,51.49,423334.0,43.3585,43.4091,43.2574,43.4007,423334.0
2021-03-04 11:30:00,51.49,51.61,51.46,51.5,696246.0,43.4007,43.5018,43.3754,43.4091,696246.0
2021-03-04 11:35:00,51.5,51.79,51.5,51.79,365903.0,43.4091,43.6535,43.4091,43.6535,365903.0
2021-03-04 11:40:00,51.78,51.83,51.6,51.61,456785.0,43.6451,43.6872,43.4934,43.5018,456785.0
2021-03-04 11:45:00,51.61,51.77,51.6,51.71,376470.0,43.5018,43.6367,43.4934,43.5861,376470.0
2021-03-04 11:50:00,51.7,51.77,51.62,51.63,260666.0,43.5777,43.6367,43.5102,43.5187,260666.0
2021-03-04 11:55:00,51.64,51.8,51.62,51.79,218882.0,43.5271,43.662,43.5102,43.6535,218882.0
2021-03-04 12:00:00,51.8,51.9,51.69,51.89,276573.0,43.662,43.7463,43.5692,43.7378,276573.0
2021-03-04 12:05:00,51.89,51.95,51.78,51.94,286506.0,43.7378,43.7884,43.6451,43.78,286506.0
2021-03-04 12:10:00,51.94,51.95,51.54,51.68,574055.0,43.78,43.7884,43.4428,43.5608,574055.0
2021-03-04 12:15:00,51.67,51.96,51.64,51.83,486066.0,43.5524,43.7968,43.5271,43.6872,486066.0
2021-03-04 12:20:00,51.82,51.92,51.54,51.61,850158.0,43.6788,43.7631,43.4428,43.5018,850158.0
2021-03-04 12:25:00,51.6,51.72,51.52,51.69,476938.0,43.4934,43.5945,43.426,43.5692,476938.0
2021-03-04 12:30:00,51.69,51.69,51.41,51.53,950809.0,43.5692,43.5692,43.3332,43.4344,950809.0
2021-03-04 12:35:00,51.54,51.64,51.4,51.57,594258.0,43.4428,43.5271,43.3248,43.4681,594258.0
2021-03-04 12:40:00,51.56,51.62,51.39,51.47,576004.0,43.4597,43.5102,43.3164,43.3838,576004.0
2021-03-04 12:45:00,51.46,51.51,51.28,51.36,634814.0,43.3754,43.4175,43.2237,43.2911,634814.0
2021-03-04 12:50:00,51.35,51.39,50.95,50.95,700041.0,43.2827,43.3164,42.9455,42.9455,700041.0
2021-03-04 12:55:00,50.94,51.0,50.69,50.8,602527.0,42.9371,42.9876,42.7263,42.8191,602527.0
2021-03-04 13:00:00,50.8,51.05,50.72,51.01,824760.0,42.8191,43.0298,42.7516,42.9961,824760.0
2021-03-04 13:05:00,51.02,51.02,50.7,50.8,512235.0,43.0045,43.0045,42.7348,42.8191,512235.0
2021-03-04 13:10:00,50.8,50.81,50.61,50.64,420207.0,42.8191,42.8275,42.6589,42.6842,420207.0
2021-03-04 13:15:00,50.64,50.77,50.53,50.66,446346.0,42.6842,42.7938,42.5915,42.7011,446346.0
2021-03-04 13:20:00,50.65,50.68,50.42,50.61,414470.0,42.6926,42.7179,42.4988,42.6589,414470.0
2021-03-04 13:25:00,50.59,50.78,50.45,50.77,421939.0,42.6421,42.8022,42.5241,42.7938,421939.0
2021-03-04 13:30:00,50.77,50.82,50.61,50.72,682865.0,42.7938,42.8359,42.6589,42.7516,682865.0
2021-03-04 13:35:00,50.72,50.97,50.72,50.93,762248.0,42.7516,42.9624,42.7516,42.9286,762248.0
2021-03-04 13:40:00,50.92,50.95,50.67,50.78,536035.0,42.9202,42.9455,42.7095,42.8022,536035.0
2021-03-04 13:45:00,50.77,50.78,50.48,50.5,497630.0,42.7938,42.8022,42.5493,42.5662,497630.0
2021-03-04 13:50:00,50.5,50.53,50.1,50.25,773860.0,42.5662,42.5915,42.229,42.3555,773860.0
2021-03-04 13:55:00,50.25,50.25,49.89,49.9,909041.0,42.3555,42.3555,42.052,42.0605,909041.0
2021-03-04 14:00:00,49.88,50.15,49.83,49.93,469558.0,42.0436,42.2712,42.0015,42.0857,469558.0
2021-03-04 14:05:00,49.93,50.4,49.84,50.37,761551.0,42.0857,42.4819,42.0099,42.4566,761551.0
2021-03-04 14:10:00,50.37,50.42,50.25,50.37,380514.0,42.4566,42.4988,42.3555,42.4566,380514.0
2021-03-04 14:15:00,50.34,50.46,50.24,50.37,442123.0,42.4313,42.5325,42.347,42.4566,442123.0
2021-03-04 14:20:00,50.38,50.56,50.35,50.56,444623.0,42.4651,42.6168,42.4398,42.6168,444623.0
2021-03-04 14:25:00,50.56,50.68,50.55,50.63,415407.0,42.6168,42.7179,42.6083,42.6758,415407.0
2021-03-04 14:30:00,50.62,50.63,50.37,50.39,445754.0,42.6673,42.6758,42.4566,42.4735,445754.0
2021-03-04 14:35:00,50.4,50.44,50.21,50.36,270188.0,42.4819,42.5156,42.3218,42.4482,270188.0
2021-03-04 14:40:00,50.36,50.64,50.33,50.63,258188.0,42.4482,42.6842,42.4229,42.6758,258188.0
2021-03-04 14:45:00,50.63,50.8,50.51,50.78,565962.0,42.6758,42.8191,42.5746,42.8022,565962.0
2021-03-04 14:50:00,50.78,50.95,50.74,50.94,371307.0,42.8022,42.9455,42.7685,42.9371,371307.0
2021-03-04 14:55:00,50.94,50.99,50.82,50.84,216100.0,42.9371,42.9792,42.8359,42.8528,216100.0
2021-03-04 15:00:00,50.84,50.96,50.79,50.82,530111.0,42.8528,42.9539,42.8106,42.8359,530111.0
2021-03-04 15:05:00,50.83,50.94,50.61,50.62,480430.0,42.8444,42.9371,42.6589,42.6673,480430.0
2021-03-04 15:10:00,50.61,50.69,50.49,50.58,479176.0,42.6589,42.7263,42.5578,42.6336,479176.0
2021-03-04 15:15:00,50.57,50.71,50.49,50.63,525036.0,42.6252,42.7432,42.5578,42.6758,525036.0
2021-03-04 15:20:00,50.63,50.64,50.45,50.51,619627.0,42.6758,42.6842,42.5241,42.5746,619627.0
2021-03-04 15:25:00,50.52,50.75,50.48,50.72,527722.0,42.5831,42.7769,42.5493,42.7516,527722.0
2021-03-04 15:30:00,50.71,50.94,50.68,50.94,710151.0,42.7432,42.9371,42.7179,42.9371,710151.0
2021-03-04 15:35:00,50.94,51.06,50.87,50.97,602604.0,42.9371,43.0382,42.8781,42.9624,602604.0
2021-03-04 15:40:00,50.97,51.17,50.94,51.05,651361.0,42.9624,43.1309,42.9371,43.0298,651361.0
2021-03-04 15:45:00,51.05,51.13,50.94,50.94,795258.0,43.0298,43.0972,42.9371,42.9371,795258.0
2021-03-04 15:50:00,50.95,51.18,50.94,50.97,1419196.0,42.9455,43.1394,42.9371,42.9624,1419196.0
2021-03-04 15:55:00,50.96,51.05,50.86,51.03,1380913.0,42.9539,43.0298,42.8696,43.0129,1380913.0
2021-03-05 09:30:00,52.49,52.59,52.06,52.24,2342074.0,44.2436,44.3278,43.8811,44.0328,2342074.0
2021-03-05 09:35:00,52.23,52.56,52.16,52.18,1493690.0,44.0244,44.3026,43.9654,43.9823,1493690.0
2021-03-05 09:40:00,52.19,52.66,52.19,52.58,1143643.0,43.9907,44.3869,43.9907,44.3194,1143643.0
2021-03-05 09:45:00,52.57,52.72,52.35,52.36,1611982.0,44.311,44.4374,44.1256,44.134,1611982.0
2021-03-05 09:50:00,52.37,52.49,52.09,52.11,1320278.0,44.1424,44.2436,43.9064,43.9233,1320278.0
2021-03-05 09:55:00,52.11,52.46,52.03,52.46,981579.0,43.9233,44.2183,43.8558,44.2183,981579.0
2021-03-05 10:00:00,52.47,52.58,52.27,52.54,930181.0,44.2267,44.3194,44.0581,44.2857,930181.0
2021-03-05 10:05:00,52.55,53.01,52.55,52.77,1612594.0,44.2941,44.6819,44.2941,44.4796,1612594.0
2021-03-05 10:10:00,52.76,52.85,52.26,52.39,760739.0,44.4711,44.547,44.0497,44.1593,760739.0
2021-03-05 10:15:00,52.4,52.6,52.33,52.56,910082.0,44.1677,44.3363,44.1087,44.3026,910082.0
2021-03-05 10:20:00,52.55,52.63,52.33,52.42,591195.0,44.2941,44.3616,44.1087,44.1846,591195.0
2021-03-05 10:25:00,52.41,52.58,52.12,52.13,1042095.0,44.1761,44.3194,43.9317,43.9401,1042095.0
2021-03-05 10:30:00,52.13,52.31,52.01,52.11,1298098.0,43.9401,44.0918,43.839,43.9233,1298098.0
2021-03-05 10:35:00,52.1,52.25,51.96,52.01,593726.0,43.9148,44.0413,43.7968,43.839,593726.0
2021-03-05 10:40:00,51.99,52.22,51.97,52.08,484640.0,43.8221,44.016,43.8053,43.898,484640.0
2021-03-05 10:45:00,52.07,52.42,52.03,52.34,479474.0,43.8895,44.1846,43.8558,44.1171,479474.0
2021-03-05 10:50:00,52.37,52.46,52.29,52.36,491261.0,44.1424,44.2183,44.075,44.134,491261.0
2021-03-05 10:55:00,52.33,52.35,52.01,52.05,496277.0,44.1087,44.1256,43.839,43.8727,496277.0
2021-03-05 11:00:00,52.05,52.11,51.87,51.92,531022.0,43.8727,43.9233,43.721,43.7631,531022.0
2021-03-05 11:05:00,51.91,52.01,51.86,51.92,592378.0,43.7547,43.839,43.7125,43.7631,592378.0
2021-03-05 11:10:00,51.93,52.06,51.8,51.82,1084849.0,43.7715,43.8811,43.662,43.6788,1084849.0
2021-03-05 11:15:00,51.81,51.89,51.53,51.64,714734.0,43.6704,43.7378,43.4344,43.5271,714734.0
2021-03-05 11:20:00,51.63,51.73,51.51,51.52,729590.0,43.5187,43.603,43.4175,43.426,729590.0
2021-03-05 11:25:00,51.53,51.55,51.18,51.27,1201482.0,43.4344,43.4512,43.1394,43.2152,1201482.0
2021-03-05 11:30:00,51.28,51.63,51.27,51.46,1246411.0,43.2237,43.5187,43.2152,43.3754,1246411.0
2021-03-05 11:35:00,51.47,52.02,51.46,51.9,742424.0,43.3838,43.8474,43.3754,43.7463,742424.0
2021-03-05 11:40:00,51.91,51.93,51.64,51.91,529508.0,43.7547,43.7715,43.5271,43.7547,529508.0
2021-03-05 11:45:00,51.91,51.95,51.63,51.69,492878.0,43.7547,43.7884,43.5187,43.5692,492878.0
2021-03-05 11:50:00,51.68,51.89,51.63,51.79,423965.0,43.5608,43.7378,43.5187,43.6535,423965.0
2021-03-05 11:55:00,51.8,52.04,51.76,51.97,413747.0,43.662,43.8643,43.6282,43.8053,413747.0
2021-03-05 12:00:00,51.96,52.0,51.82,51.91,457994.0,43.7968,43.8305,43.6788,43.7547,457994.0
2021-03-05 12:05:00,51.91,52.0,51.86,51.96,738345.0,43.7547,43.8305,43.7125,43.7968,738345.0
2021-03-05 12:10:00,51.97,52.11,51.95,52.09,789914.0,43.8053,43.9233,43.7884,43.9064,789914.0
2021-03-05 12:15:00,52.09,52.26,52.06,52.21,416933.0,43.9064,44.0497,43.8811,44.0075,416933.0
2021-03-05 12:20:00,52.22,52.39,52.19,52.37,349853.0,44.016,44.1593,43.9907,44.1424,349853.0
2021-03-05 12:25:00,52.37,52.52,52.37,52.44,1190768.0,44.1424,44.2688,44.1424,44.2014,1190768.0
2021-03-05 12:30:00,52.43,52.62,52.38,52.59,648902.0,44.193,44.3531,44.1508,44.3278,648902.0
2021-03-05 12:35:00,52.58,52.58,52.4,52.58,679523.0,44.3194,44.3194,44.1677,44.3194,679523.0
2021-03-05 12:40:00,52.57,52.69,52.52,52.64,341029.0,44.311,44.4121,44.2688,44.37,341029.0
2021-03-05 12:45:00,52.63,52.73,52.55,52.56,697881.0,44.3616,44.4459,44.2941,44.3026,697881.0
2021-03-05 12:50:00,52.56,52.59,52.34,52.44,1007625.0,44.3026,44.3278,44.1171,44.2014,1007625.0
2021-03-05 12:55:00,52.43,52.58,52.39,52.51,419568.0,44.193,44.3194,44.1593,44.2604,419568.0
2021-03-05 13:00:00,52.51,52.6,52.18,52.24,452676.0,44.2604,44.3363,43.9823,44.0328,452676.0
2021-03-05 13:05:00,52.25,52.49,52.25,52.46,206410.0,44.0413,44.2436,44.0413,44.2183,206410.0
2021-03-05 13:10:00,52.46,52.49,52.31,52.48,195114.0,44.2183,44.2436,44.0918,44.2351,195114.0
2021-03-05 13:15:00,52.48,52.63,52.4,52.62,285266.0,44.2351,44.3616,44.1677,44.3531,285266.0
2021-03-05 13:20:00,52.62,52.72,52.52,52.66,271303.0,44.3531,44.4374,44.2688,44.3869,271303.0
2021-03-05 13:25:00,52.66,52.73,52.57,52.71,406258.0,44.3869,44.4459,44.311,44.429,406258.0
2021-03-05 13:30:00,52.71,52.75,52.59,52.72,385324.0,44.429,44.4627,44.3278,44.4374,385324.0
2021-03-05 13:35:00,52.73,52.84,52.69,52.82,301807.0,44.4459,44.5386,44.4121,44.5217,301807.0
2021-03-05 13:40:00,52.82,52.92,52.78,52.78,426518.0,44.5217,44.606,44.488,44.488,426518.0
2021-03-05 13:45:00,52.79,52.86,52.73,52.81,365771.0,44.4964,44.5554,44.4459,44.5133,365771.0
2021-03-05 13:50:00,52.81,52.85,52.49,52.52,498580.0,44.5133,44.547,44.2436,44.2688,498580.0
2021-03-05 13:55:00,52.52,52.67,52.48,52.64,309496.0,44.2688,44.3953,44.2351,44.37,309496.0
2021-03-05 14:00:00,52.66,52.69,52.47,52.53,371403.0,44.3869,44.4121,44.2267,44.2773,371403.0
2021-03-05 14:05:00,52.54,52.56,52.3,52.39,403551.0,44.2857,44.3026,44.0834,44.1593,403551.0
2021-03-05 14:10:00,52.39,52.52,52.34,52.52,328976.0,44.1593,44.2688,44.1171,44.2688,328976.0
2021-03-05 14:15:00,52.52,52.59,52.38,52.48,341489.0,44.2688,44.3278,44.1508,44.2351,341489.0
2021-03-05 14:20:00,52.48,52.65,52.47,52.65,293386.0,44.2351,44.3784,44.2267,44.3784,293386.0
2021-03-05 14:25:00,52.64,52.7,52.6,52.68,313916.0,44.37,44.4206,44.3363,44.4037,313916.0
2021-03-05 14:30:00,52.68,52.79,52.66,52.76,452724.0,44.4037,44.4964,44.3869,44.4711,452724.0
2021-03-05 14:35:00,52.75,52.77,52.58,52.6,247280.0,44.4627,44.4796,44.3194,44.3363,247280.0
2021-03-05 14:40:00,52.61,52.69,52.54,52.59,405558.0,44.3447,44.4121,44.2857,44.3278,405558.0
2021-03-05 14:45:00,52.59,52.75,52.54,52.74,406100.0,44.3278,44.4627,44.2857,44.4543,406100.0
2021-03-05 14:50:00,52.75,52.78,52.67,52.75,388679.0,44.4627,44.488,44.3953,44.4627,388679.0
2021-03-05 14:55:00,52.74,52.77,52.69,52.7,251500.0,44.4543,44.4796,44.4121,44.4206,251500.0
2021-03-05 15:00:00,52.7,52.84,52.69,52.83,473422.0,44.4206,44.5386,44.4121,44.5301,473422.0
2021-03-05 15:05:00,52.83,52.9,52.78,52.8,334614.0,44.5301,44.5891,44.488,44.5049,334614.0
2021-03-05 15:10:00,52.8,52.94,52.8,52.93,759492.0,44.5049,44.6229,44.5049,44.6144,759492.0
2021-03-05 15:15:00,52.94,53.0,52.79,52.88,618641.0,44.6229,44.6734,44.4964,44.5723,618641.0
2021-03-05 15:20:00,52.88,52.97,52.84,52.91,519459.0,44.5723,44.6481,44.5386,44.5976,519459.0
2021-03-05 15:25:00,52.91,52.93,52.74,52.83,500655.0,44.5976,44.6144,44.4543,44.5301,500655.0
2021-03-05 15:30:00,52.83,52.84,52.72,52.77,909387.0,44.5301,44.5386,44.4374,44.4796,909387.0
2021-03-05 15:35:00,52.77,52.89,52.75,52.89,645224.0,44.4796,44.5807,44.4627,44.5807,645224.0
2021-03-05 15:40:00,52.88,52.94,52.81,52.86,494654.0,44.5723,44.6229,44.5133,44.5554,494654.0
2021-03-05 15:45:00,52.86,52.95,52.75,52.89,809490.0,44.5554,44.6313,44.4627,44.5807,809490.0
2021-03-05 15:50:00,52.9,53.07,52.89,52.97,1009448.0,44.5891,44.7324,44.5807,44.6481,1009448.0
2021-03-05 15:55:00,52.97,53.01,52.81,52.99,1660047.0,44.6481,44.6819,44.5133,44.665,1660047.0
2021-03-08 09:30:00,53.47,53.6,53.01,53.06,2546675.0,45.0696,45.1792,44.6819,44.724,2546675.0
2021-03-08 09:35:00,53.05,53.49,52.97,53.42,1469342.0,44.7156,45.0865,44.6481,45.0275,1469342.0
2021-03-08 09:40:00,53.42,53.73,53.36,53.69,1365451.0,45.0275,45.2887,44.9769,45.255,1365451.0
2021-03-08 09:45:00,53.7,53.75,53.2,53.21,1633550.0,45.2635,45.3056,44.842,44.8504,1633550.0
2021-03-08 09:50:00,53.2,53.3,52.9,53.09,1753801.0,44.842,44.9263,44.5891,44.7493,1753801.0
2021-03-08 09:55:00,53.1,53.29,52.8,52.91,1294403.0,44.7577,44.9179,44.5049,44.5976,1294403.0
2021-03-08 10:00:00,52.94,53.03,52.72,52.84,1275709.0,44.6229,44.6987,44.4374,44.5386,1275709.0
2021-03-08 10:05:00,52.83,52.95,52.59,52.63,1032223.0,44.5301,44.6313,44.3278,44.3616,1032223.0
2021-03-08 10:10:00,52.63,52.64,52.28,52.52,781651.0,44.3616,44.37,44.0666,44.2688,781651.0
2021-03-08 10:15:00,52.53,52.62,52.38,52.6,817842.0,44.2773,44.3531,44.1508,44.3363,817842.0
2021-03-08 10:20:00,52.6,52.79,52.53,52.62,805904.0,44.3363,44.4964,44.2773,44.3531,805904.0
2021-03-08 10:25:00,52.62,52.82,52.62,52.7,552194.0,44.3531,44.5217,44.3531,44.4206,552194.0
2021-03-08 10:30:00,52.7,52.88,52.69,52.73,553987.0,44.4206,44.5723,44.4121,44.4459,553987.0
2021-03-08 10:35:00,52.73,52.81,52.65,52.75,599824.0,44.4459,44.5133,44.3784,44.4627,599824.0
2021-03-08 10:40:00,52.76,52.95,52.74,52.91,436772.0,44.4711,44.6313,44.4543,44.5976,436772.0
2021-03-08 10:45:00,52.91,52.97,52.84,52.95,449676.0,44.5976,44.6481,44.5386,44.6313,449676.0
2021-03-08 10:50:00,52.95,53.07,52.92,52.93,504726.0,44.6313,44.7324,44.606,44.6144,504726.0
2021-03-08 10:55:00,52.93,53.07,52.89,52.94,524239.0,44.6144,44.7324,44.5807,44.6229,524239.0
2021-03-08 11:00:00,52.94,53.04,52.85,52.94,297719.0,44.6229,44.7072,44.547,44.6229,297719.0
2021-03-08 11:05:00,52.94,53.07,52.89,53.07,436217.0,44.6229,44.7324,44.5807,44.7324,436217.0
2021-03-08 11:10:00,53.07,53.07,52.89,52.98,428157.0,44.7324,44.7324,44.5807,44.6566,428157.0
2021-03-08 11:15:00,52.98,53.09,52.98,53.07,548458.0,44.6566,44.7493,44.6566,44.7324,548458.0
2021-03-08 11:20:00,53.07,53.18,53.03,53.17,485652.0,44.7324,44.8252,44.6987,44.8167,485652.0
2021-03-08 11:25:00,53.17,53.2,53.09,53.17,387803.0,44.8167,44.842,44.7493,44.8167,387803.0
2021-03-08 11:30:00,53.17,53.17,53.03,53.04,465238.0,44.8167,44.8167,44.6987,44.7072,465238.0
2021-03-08 11:35:00,53.03,53.11,52.97,53.07,585383.0,44.6987,44.7662,44.6481,44.7324,585383.0
2021-03-08 11:40:00,53.08,53.16,53.05,53.07,263627.0,44.7409,44.8083,44.7156,44.7324,263627.0
2021-03-08 11:45:00,53.06,53.11,53.01,53.07,285812.0,44.724,44.7662,44.6819,44.7324,285812.0
2021-03-08 11:50:00,53.07,53.11,52.97,53.04,365286.0,44.7324,44.7662,44.6481,44.7072,365286.0
2021-03-08 11:55:00,53.04,53.15,53.01,53.11,298842.0,44.7072,44.7999,44.6819,44.7662,298842.0
2021-03-08 12:00:00,53.11,53.17,53.07,53.15,328924.0,44.7662,44.8167,44.7324,44.7999,328924.0
2021-03-08 12:05:00,53.14,53.29,53.12,53.24,397572.0,44.7914,44.9179,44.7746,44.8757,397572.0
2021-03-08 12:10:00,53.24,53.31,53.21,53.24,744939.0,44.8757,44.9347,44.8504,44.8757,744939.0
2021-03-08 12:15:00,53.25,53.3,53.19,53.23,449768.0,44.8842,44.9263,44.8336,44.8673,449768.0
2021-03-08 12:20:00,53.24,53.45,53.23,53.42,424830.0,44.8757,45.0527,44.8673,45.0275,424830.0
2021-03-08 12:25:00,53.43,53.49,53.41,53.41,755296.0,45.0359,45.0865,45.019,45.019,755296.0
2021-03-08 12:30:00,53.41,53.44,53.32,53.4,537905.0,45.019,45.0443,44.9432,45.0106,537905.0
2021-03-08 12:35:00,53.4,53.43,53.3,53.3,412387.0,45.0106,45.0359,44.9263,44.9263,412387.0
2021-03-08 12:40:00,53.3,53.5,53.29,53.45,264009.0,44.9263,45.0949,44.9179,45.0527,264009.0
2021-03-08 12:45:00,53.45,53.58,53.43,53.48,446461.0,45.0527,45.1623,45.0359,45.078,446461.0
2021-03-08 12:50:00,53.48,53.55,53.42,53.43,431856.0,45.078,45.137,45.0275,45.0359,431856.0
2021-03-08 12:55:00,53.44,53.48,53.4,53.41,398455.0,45.0443,45.078,45.0106,45.019,398455.0
2021-03-08 13:00:00,53.42,53.48,53.38,53.4,385750.0,45.0275,45.078,44.9937,45.0106,385750.0
2021-03-08 13:05:00,53.4,53.44,53.37,53.38,443425.0,45.0106,45.0443,44.9853,44.9937,443425.0
2021-03-08 13:10:00,53.39,53.41,53.32,53.34,278781.0,45.0022,45.019,44.9432,44.96,278781.0
2021-03-08 13:15:00,53.34,53.43,53.28,53.28,281423.0,44.96,45.0359,44.9094,44.9094,281423.0
2021-03-08 13:20:00,53.29,53.31,53.12,53.17,293282.0,44.9179,44.9347,44.7746,44.8167,293282.0
2021-03-08 13:25:00,53.17,53.26,53.15,53.19,357470.0,44.8167,44.8926,44.7999,44.8336,357470.0
2021-03-08 13:30:00,53.19,53.23,53.09,53.09,454260.0,44.8336,44.8673,44.7493,44.7493,454260.0
2021-03-08 13:35:00,53.09,53.14,53.07,53.09,380944.0,44.7493,44.7914,44.7324,44.7493,380944.0
2021-03-08 13:40:00,53.08,53.12,52.99,53.0,480447.0,44.7409,44.7746,44.665,44.6734,480447.0
2021-03-08 13:45:00,53.01,53.02,52.8,52.82,724333.0,44.6819,44.6903,44.5049,44.5217,724333.0
2021-03-08 13:50:00,52.83,52.84,52.66,52.79,410289.0,44.5301,44.5386,44.3869,44.4964,410289.0
2021-03-08 13:55:00,52.78,52.81,52.66,52.73,311225.0,44.488,44.5133,44.3869,44.4459,311225.0
2021-03-08 14:00:00,52.73,52.93,52.7,52.93,556355.0,44.4459,44.6144,44.4206,44.6144,556355.0
2021-03-08 14:05:00,52.92,53.11,52.88,53.06,471505.0,44.606,44.7662,44.5723,44.724,471505.0
2021-03-08 14:10:00,53.05,53.13,53.0,53.09,188219.0,44.7156,44.783,44.6734,44.7493,188219.0
2021-03-08 14:15:00,53.1,53.15,53.0,53.08,203952.0,44.7577,44.7999,44.6734,44.7409,203952.0
2021-03-08 14:20:00,53.07,53.29,53.06,53.28,257451.0,44.7324,44.9179,44.724,44.9094,257451.0
2021-03-08 14:25:00,53.27,53.4,53.27,53.38,193964.0,44.901,45.0106,44.901,44.9937,193964.0
2021-03-08 14:30:00,53.38,53.41,53.32,53.34,230223.0,44.9937,45.019,44.9432,44.96,230223.0
2021-03-08 14:35:00,53.35,53.4,53.24,53.25,418669.0,44.9684,45.0106,44.8757,44.8842,418669.0
2021-03-08 14:40:00,53.26,53.29,53.1,53.13,319049.0,44.8926,44.9179,44.7577,44.783,319049.0
2021-03-08 14:45:00,53.12,53.22,53.08,53.14,206460.0,44.7746,44.8589,44.7409,44.7914,206460.0
2021-03-08 14:50:00,53.14,53.21,53.11,53.18,321880.0,44.7914,44.8504,44.7662,44.8252,321880.0
2021-03-08 14:55:00,53.18,53.24,53.13,53.22,318885.0,44.8252,44.8757,44.783,44.8589,318885.0
2021-03-08 15:00:00,53.22,53.22,53.02,53.03,465143.0,44.8589,44.8589,44.6903,44.6987,465143.0
2021-03-08 15:05:00,53.03,53.16,52.97,53.14,388888.0,44.6987,44.8083,44.6481,44.7914,388888.0
2021-03-08 15:10:00,53.15,53.18,53.03,53.14,422611.0,44.7999,44.8252,44.6987,44.7914,422611.0
2021-03-08 15:15:00,53.14,53.16,53.0,53.05,374006.0,44.7914,44.8083,44.6734,44.7156,374006.0
2021-03-08 15:20:00,53.04,53.2,53.03,53.18,406658.0,44.7072,44.842,44.6987,44.8252,406658.0
2021-03-08 15:25:00,53.19,53.24,53.16,53.19,541674.0,44.8336,44.8757,44.8083,44.8336,541674.0
2021-03-08 15:30:00,53.19,53.44,53.19,53.32,1487878.0,44.8336,45.0443,44.8336,44.9432,1487878.0
2021-03-08 15:35:00,53.31,53.4,53.3,53.32,812117.0,44.9347,45.0106,44.9263,44.9432,812117.0
2021-03-08 15:40:00,53.31,53.41,53.3,53.33,736366.0,44.9347,45.019,44.9263,44.9516,736366.0
2021-03-08 15:45:00,53.33,53.37,53.23,53.27,888437.0,44.9516,44.9853,44.8673,44.901,888437.0
2021-03-08 15:50:00,53.28,53.33,53.2,53.22,906723.0,44.9094,44.9516,44.842,44.8589,906723.0
2021-03-08 15:55:00,53.21,53.23,53.05,53.05,1239027.0,44.8504,44.8673,44.7156,44.7156,1239027.0
2021-03-09 09:30:00,52.81,52.81,51.95,51.95,2126406.0,44.5133,44.5133,43.7884,43.7884,2126406.0
2021-03-09 09:35:00,51.95,52.06,51.74,52.04,1140932.0,43.7884,43.8811,43.6114,43.8643,1140932.0
2021-03-09 09:40:00,52.04,52.46,51.99,52.37,906617.0,43.8643,44.2183,43.8221,44.1424,906617.0
2021-03-09 09:45:00,52.39,52.9,52.35,52.66,1085701.0,44.1593,44.5891,44.1256,44.3869,1085701.0
2021-03-09 09:50:00,52.66,52.8,52.48,52.54,596399.0,44.3869,44.5049,44.2351,44.2857,596399.0
2021-03-09 09:55:00,52.55,52.64,52.17,52.19,649581.0,44.2941,44.37,43.9738,43.9907,649581.0
2021-03-09 10:00:00,52.19,52.41,52.08,52.26,404321.0,43.9907,44.1761,43.898,44.0497,404321.0
2021-03-09 10:05:00,52.26,52.5,52.21,52.41,586098.0,44.0497,44.252,44.0075,44.1761,586098.0
2021-03-09 10:10:00,52.41,52.44,52.11,52.12,397377.0,44.1761,44.2014,43.9233,43.9317,397377.0
2021-03-09 10:15:00,52.13,52.38,52.12,52.37,588488.0,43.9401,44.1508,43.9317,44.1424,588488.0
2021-03-09 10:20:00,52.37,52.45,52.29,52.36,221614.0,44.1424,44.2098,44.075,44.134,221614.0
2021-03-09 10:25:00,52.37,52.54,52.36,52.49,308302.0,44.1424,44.2857,44.134,44.2436,308302.0
2021-03-09 10:30:00,52.49,52.71,52.43,52.71,522108.0,44.2436,44.429,44.193,44.429,522108.0
2021-03-09 10:35:00,52.7,53.12,52.69,52.85,2250612.0,44.4206,44.7746,44.4121,44.547,2250612.0
2021-03-09 10:40:00,52.84,52.93,52.71,52.93,651120.0,44.5386,44.6144,44.429,44.6144,651120.0
2021-03-09 10:45:00,52.93,53.06,52.85,53.01,285622.0,44.6144,44.724,44.547,44.6819,285622.0
2021-03-09 10:50:00,53.02,53.19,53.01,53.16,387418.0,44.6903,44.8336,44.6819,44.8083,387418.0
2021-03-09 10:55:00,53.15,53.3,53.15,53.29,275236.0,44.7999,44.9263,44.7999,44.9179,275236.0
2021-03-09 11:00:00,53.3,53.46,53.27,53.41,583737.0,44.9263,45.0612,44.901,45.019,583737.0
2021-03-09 11:05:00,53.42,53.47,53.26,53.4,445737.0,45.0275,45.0696,44.8926,45.0106,445737.0
2021-03-09 11:10:00,53.39,53.51,53.26,53.33,450051.0,45.0022,45.1033,44.8926,44.9516,450051.0
2021-03-09 11:15:00,53.34,53.37,53.12,53.15,345158.0,44.96,44.9853,44.7746,44.7999,345158.0
2021-03-09 11:20:00,53.15,53.16,52.91,53.03,301712.0,44.7999,44.8083,44.5976,44.6987,301712.0
2021-03-09 11:25:00,53.03,53.08,52.93,52.98,127970.0,44.6987,44.7409,44.6144,44.6566,127970.0
2021-03-09 11:30:00,52.99,53.13,52.99,53.02,441730.0,44.665,44.783,44.665,44.6903,441730.0
2021-03-09 11:35:00,53.02,53.23,53.0,53.23,177176.0,44.6903,44.8673,44.6734,44.8673,177176.0
2021-03-09 11:40:00,53.23,53.45,53.23,53.41,280336.0,44.8673,45.0527,44.8673,45.019,280336.0
2021-03-09 11:45:00,53.4,53.47,53.32,53.46,154706.0,45.0106,45.0696,44.9432,45.0612,154706.0
2021-03-09 11:50:00,53.47,53.52,53.33,53.37,183692.0,45.0696,45.1117,44.9516,44.9853,183692.0
2021-03-09 11:55:00,53.38,53.39,53.18,53.21,290163.0,44.9937,45.0022,44.8252,44.8504,290163.0
2021-03-09 12:00:00,53.21,53.24,53.01,53.04,11243979.0,44.8504,44.8757,44.6819,44.7072,11243979.0
2021-03-09 12:05:00,53.03,53.07,52.89,52.91,264911.0,44.6987,44.7324,44.5807,44.5976,264911.0
2021-03-09 12:10:00,52.91,52.94,52.73,52.74,462500.0,44.5976,44.6229,44.4459,44.4543,462500.0
2021-03-09 12:15:00,52.74,52.82,52.66,52.68,238263.0,44.4543,44.5217,44.3869,44.4037,238263.0
2021-03-09 12:20:00,52.67,52.73,52.64,52.66,311750.0,44.3953,44.4459,44.37,44.3869,311750.0
2021-03-09 12:25:00,52.66,52.74,52.63,52.66,105866.0,44.3869,44.4543,44.3616,44.3869,105866.0
2021-03-09 12:30:00,52.67,52.72,52.63,52.66,296923.0,44.3953,44.4374,44.3616,44.3869,296923.0
2021-03-09 12:35:00,52.66,52.74,52.66,52.69,182015.0,44.3869,44.4543,44.3869,44.4121,182015.0
2021-03-09 12:40:00,52.69,52.78,52.59,52.73,243379.0,44.4121,44.488,44.3278,44.4459,243379.0
2021-03-09 12:45:00,52.73,52.78,52.68,52.7,543515.0,44.4459,44.488,44.4037,44.4206,543515.0
2021-03-09 12:50:00,52.7,52.82,52.68,52.76,334684.0,44.4206,44.5217,44.4037,44.4711,334684.0
2021-03-09 12:55:00,52.75,52.81,52.68,52.8,246276.0,44.4627,44.5133,44.4037,44.5049,246276.0
2021-03-09 13:00:00,52.81,52.81,52.68,52.79,279053.0,44.5133,44.5133,44.4037,44.4964,279053.0
2021-03-09 13:05:00,52.78,52.8,52.68,52.71,264391.0,44.488,44.5049,44.4037,44.429,264391.0
2021-03-09 13:10:00,52.71,52.73,52.62,52.66,201810.0,44.429,44.4459,44.3531,44.3869,201810.0
2021-03-09 13:15:00,52.66,52.7,52.54,52.56,328000.0,44.3869,44.4206,44.2857,44.3026,328000.0
2021-03-09 13:20:00,52.55,52.6,52.5,52.51,203134.0,44.2941,44.3363,44.252,44.2604,203134.0
2021-03-09 13:25:00,52.5,52.5,52.38,52.45,374678.0,44.252,44.252,44.1508,44.2098,374678.0
2021-03-09 13:30:00,52.46,52.52,52.42,52.44,265787.0,44.2183,44.2688,44.1846,44.2014,265787.0
2021-03-09 13:35:00,52.44,52.51,52.43,52.46,204984.0,44.2014,44.2604,44.193,44.2183,204984.0
2021-03-09 13:40:00,52.47,52.56,52.45,52.55,224856.0,44.2267,44.3026,44.2098,44.2941,224856.0
2021-03-09 13:45:00,52.55,52.6,52.52,52.55,249640.0,44.2941,44.3363,44.2688,44.2941,249640.0
2021-03-09 13:50:00,52.55,52.59,52.47,52.47,586964.0,44.2941,44.3278,44.2267,44.2267,586964.0
2021-03-09 13:55:00,52.47,52.59,52.45,52.53,393858.0,44.2267,44.3278,44.2098,44.2773,393858.0
2021-03-09 14:00:00,52.52,52.57,52.47,52.52,435709.0,44.2688,44.311,44.2267,44.2688,435709.0
2021-03-09 14:05:00,52.53,52.54,52.46,52.49,508809.0,44.2773,44.2857,44.2183,44.2436,508809.0
2021-03-09 14:10:00,52.5,52.53,52.41,52.46,344525.0,44.252,44.2773,44.1761,44.2183,344525.0
2021-03-09 14:15:00,52.46,52.47,52.4,52.41,293643.0,44.2183,44.2267,44.1677,44.1761,293643.0
2021-03-09 14:20:00,52.41,52.44,52.31,52.33,264490.0,44.1761,44.2014,44.0918,44.1087,264490.0
2021-03-09 14:25:00,52.32,52.43,52.3,52.38,297577.0,44.1003,44.193,44.0834,44.1508,297577.0
2021-03-09 14:30:00,52.38,52.56,52.38,52.56,290537.0,44.1508,44.3026,44.1508,44.3026,290537.0
2021-03-09 14:35:00,52.56,52.63,52.53,52.57,357180.0,44.3026,44.3616,44.2773,44.311,357180.0
2021-03-09 14:40:00,52.57,52.61,52.47,52.47,318177.0,44.311,44.3447,44.2267,44.2267,318177.0
2021-03-09 14:45:00,52.48,52.48,52.38,52.43,232066.0,44.2351,44.2351,44.1508,44.193,232066.0
2021-03-09 14:50:00,52.44,52.55,52.44,52.51,295740.0,44.2014,44.2941,44.2014,44.2604,295740.0
2021-03-09 14:55:00,52.5,52.57,52.46,52.48,294472.0,44.252,44.311,44.2183,44.2351,294472.0
2021-03-09 15:00:00,52.49,52.52,52.43,52.47,322462.0,44.2436,44.2688,44.193,44.2267,322462.0
2021-03-09 15:05:00,52.47,52.54,52.45,52.47,858916.0,44.2267,44.2857,44.2098,44.2267,858916.0
2021-03-09 15:10:00,52.46,52.5,52.31,52.35,569925.0,44.2183,44.252,44.0918,44.1256,569925.0
2021-03-09 15:15:00,52.35,52.43,52.35,52.43,394749.0,44.1256,44.193,44.1256,44.193,394749.0
2021-03-09 15:20:00,52.43,52.44,52.36,52.41,470270.0,44.193,44.2014,44.134,44.1761,470270.0
2021-03-09 15:25:00,52.41,52.41,52.28,52.28,1069134.0,44.1761,44.1761,44.0666,44.0666,1069134.0
2021-03-09 15:30:00,52.29,52.33,52.21,52.23,897766.0,44.075,44.1087,44.0075,44.0244,897766.0
2021-03-09 15:35:00,52.23,52.24,52.12,52.22,601162.0,44.0244,44.0328,43.9317,44.016,601162.0
2021-03-09 15:40:00,52.22,52.22,52.05,52.06,977848.0,44.016,44.016,43.8727,43.8811,977848.0
2021-03-09 15:45:00,52.06,52.17,52.05,52.13,1071157.0,43.8811,43.9738,43.8727,43.9401,1071157.0
2021-03-09 15:50:00,52.13,52.14,52.02,52.13,1517839.0,43.9401,43.9485,43.8474,43.9401,1517839.0
2021-03-09 15:55:00,52.13,52.16,52.0,52.02,2072145.0,43.9401,43.9654,43.8305,43.8474,2072145.0
2021-03-10 09:30:00,52.17,52.5,51.95,52.45,1679618.0,43.9738,44.252,43.7884,44.2098,1679618.0
2021-03-10 09:35:00,52.45,52.68,52.32,52.57,891955.0,44.2098,44.4037,44.1003,44.311,891955.0
2021-03-10 09:40:00,52.56,52.79,52.52,52.73,738277.0,44.3026,44.4964,44.2688,44.4459,738277.0
2021-03-10 09:45:00,52.73,52.74,52.49,52.53,633671.0,44.4459,44.4543,44.2436,44.2773,633671.0
2021-03-10 09:50:00,52.53,52.57,52.21,52.31,675841.0,44.2773,44.311,44.0075,44.0918,675841.0
2021-03-10 09:55:00,52.31,52.55,52.31,52.51,673440.0,44.0918,44.2941,44.0918,44.2604,673440.0
2021-03-10 10:00:00,52.52,52.66,52.43,52.59,577059.0,44.2688,44.3869,44.193,44.3278,577059.0
2021-03-10 10:05:00,52.6,52.75,52.41,52.58,999000.0,44.3363,44.4627,44.1761,44.3194,999000.0
2021-03-10 10:10:00,52.58,52.81,52.54,52.65,509092.0,44.3194,44.5133,44.2857,44.3784,509092.0
2021-03-10 10:15:00,52.66,52.85,52.64,52.82,473076.0,44.3869,44.547,44.37,44.5217,473076.0
2021-03-10 10:20:00,52.81,52.86,52.57,52.57,431333.0,44.5133,44.5554,44.311,44.311,431333.0
2021-03-10 10:25:00,52.57,52.69,52.45,52.46,557316.0,44.311,44.4121,44.2098,44.2183,557316.0
2021-03-10 10:30:00,52.45,52.84,52.44,52.83,732270.0,44.2098,44.5386,44.2014,44.5301,732270.0
2021-03-10 10:35:00,52.83,52.83,52.62,52.66,461057.0,44.5301,44.5301,44.3531,44.3869,461057.0
2021-03-10 10:40:00,52.66,52.83,52.58,52.7,395209.0,44.3869,44.5301,44.3194,44.4206,395209.0
2021-03-10 10:45:00,52.7,52.88,52.64,52.87,477709.0,44.4206,44.5723,44.37,44.5639,477709.0
2021-03-10 10:50:00,52.87,52.95,52.75,52.93,478653.0,44.5639,44.6313,44.4627,44.6144,478653.0
2021-03-10 10:55:00,52.93,52.96,52.72,52.82,367068.0,44.6144,44.6397,44.4374,44.5217,367068.0
2021-03-10 11:00:00,52.84,53.06,52.84,53.0,413930.0,44.5386,44.724,44.5386,44.6734,413930.0
2021-03-10 11:05:00,53.0,53.15,52.94,53.09,537471.0,44.6734,44.7999,44.6229,44.7493,537471.0
2021-03-10 11:10:00,53.08,53.16,53.04,53.06,331671.0,44.7409,44.8083,44.7072,44.724,331671.0
2021-03-10 11:15:00,53.05,53.07,52.74,52.86,336415.0,44.7156,44.7324,44.4543,44.5554,336415.0
2021-03-10 11:20:00,52.87,52.88,52.63,52.7,469776.0,44.5639,44.5723,44.3616,44.4206,469776.0
2021-03-10 11:25:00,52.71,52.78,52.67,52.74,257220.0,44.429,44.488,44.3953,44.4543,257220.0
2021-03-10 11:30:00,52.74,52.91,52.72,52.9,334419.0,44.4543,44.5976,44.4374,44.5891,334419.0
2021-03-10 11:35:00,52.9,52.95,52.85,52.87,243183.0,44.5891,44.6313,44.547,44.5639,243183.0
2021-03-10 11:40:00,52.87,52.89,52.7,52.78,215012.0,44.5639,44.5807,44.4206,44.488,215012.0
2021-03-10 11:45:00,52.78,52.9,52.77,52.86,232425.0,44.488,44.5891,44.4796,44.5554,232425.0
2021-03-10 11:50:00,52.84,52.88,52.79,52.79,433199.0,44.5386,44.5723,44.4964,44.4964,433199.0
2021-03-10 11:55:00,52.79,52.84,52.7,52.74,299553.0,44.4964,44.5386,44.4206,44.4543,299553.0
2021-03-10 12:00:00,52.75,52.8,52.72,52.75,243602.0,44.4627,44.5049,44.4374,44.4627,243602.0
2021-03-10 12:05:00,52.74,52.76,52.66,52.68,199295.0,44.4543,44.4711,44.3869,44.4037,199295.0
2021-03-10 12:10:00,52.68,52.78,52.67,52.72,133028.0,44.4037,44.488,44.3953,44.4374,133028.0
2021-03-10 12:15:00,52.73,52.83,52.7,52.76,531897.0,44.4459,44.5301,44.4206,44.4711,531897.0
2021-03-10 12:20:00,52.76,52.78,52.64,52.67,254639.0,44.4711,44.488,44.37,44.3953,254639.0
2021-03-10 12:25:00,52.67,52.72,52.56,52.58,199249.0,44.3953,44.4374,44.3026,44.3194,199249.0
2021-03-10 12:30:00,52.59,52.7,52.57,52.69,200957.0,44.3278,44.4206,44.311,44.4121,200957.0
2021-03-10 12:35:00,52.69,52.7,52.54,52.58,266121.0,44.4121,44.4206,44.2857,44.3194,266121.0
2021-03-10 12:40:00,52.57,52.69,52.56,52.64,269891.0,44.311,44.4121,44.3026,44.37,269891.0
2021-03-10 12:45:00,52.65,52.81,52.64,52.73,431847.0,44.3784,44.5133,44.37,44.4459,431847.0
2021-03-10 12:50:00,52.74,52.87,52.73,52.87,281587.0,44.4543,44.5639,44.4459,44.5639,281587.0
2021-03-10 12:55:00,52.87,52.88,52.76,52.79,231001.0,44.5639,44.5723,44.4711,44.4964,231001.0
2021-03-10 13:00:00,52.79,52.85,52.68,52.82,590192.0,44.4964,44.547,44.4037,44.5217,590192.0
2021-03-10 13:05:00,52.82,52.9,52.79,52.84,491355.0,44.5217,44.5891,44.4964,44.5386,491355.0
2021-03-10 13:10:00,52.84,52.92,52.81,52.9,305598.0,44.5386,44.606,44.5133,44.5891,305598.0
2021-03-10 13:15:00,52.91,52.96,52.83,52.94,330059.0,44.5976,44.6397,44.5301,44.6229,330059.0
2021-03-10 13:20:00,52.94,52.99,52.92,52.94,248719.0,44.6229,44.665,44.606,44.6229,248719.0
2021-03-10 13:25:00,52.94,53.06,52.93,53.01,238426.0,44.6229,44.724,44.6144,44.6819,238426.0
2021-03-10 13:30:00,53.02,53.03,52.92,52.98,287074.0,44.6903,44.6987,44.606,44.6566,287074.0
2021-03-10 13:35:00,52.99,53.03,52.91,53.01,238379.0,44.665,44.6987,44.5976,44.6819,238379.0
2021-03-10 13:40:00,53.01,53.11,52.99,53.09,312610.0,44.6819,44.7662,44.665,44.7493,312610.0
2021-03-10 13:45:00,53.09,53.11,52.92,53.02,332466.0,44.7493,44.7662,44.606,44.6903,332466.0
2021-03-10 13:50:00,53.02,53.08,52.98,53.04,301880.0,44.6903,44.7409,44.6566,44.7072,301880.0
2021-03-10 13:55:00,53.05,53.13,53.02,53.11,246656.0,44.7156,44.783,44.6903,44.7662,246656.0
2021-03-10 14:00:00,53.11,53.26,53.07,53.25,379668.0,44.7662,44.8926,44.7324,44.8842,379668.0
2021-03-10 14:05:00,53.25,53.3,53.19,53.2,268883.0,44.8842,44.9263,44.8336,44.842,268883.0
2021-03-10 14:10:00,53.2,53.31,53.2,53.29,233934.0,44.842,44.9347,44.842,44.9179,233934.0
2021-03-10 14:15:00,53.29,53.31,53.24,53.25,284018.0,44.9179,44.9347,44.8757,44.8842,284018.0
2021-03-10 14:20:00,53.25,53.39,53.25,53.39,612280.0,44.8842,45.0022,44.8842,45.0022,612280.0
2021-03-10 14:25:00,53.39,53.44,53.36,53.41,361620.0,45.0022,45.0443,44.9769,45.019,361620.0
2021-03-10 14:30:00,53.42,53.43,53.25,53.33,317800.0,45.0275,45.0359,44.8842,44.9516,317800.0
2021-03-10 14:35:00,53.33,53.35,53.27,53.32,241682.0,44.9516,44.9684,44.901,44.9432,241682.0
2021-03-10 14:40:00,53.33,53.33,53.21,53.23,172805.0,44.9516,44.9516,44.8504,44.8673,172805.0
2021-03-10 14:45:00,53.23,53.29,53.15,53.26,291560.0,44.8673,44.9179,44.7999,44.8926,291560.0
2021-03-10 14:50:00,53.26,53.3,53.21,53.23,318137.0,44.8926,44.9263,44.8504,44.8673,318137.0
2021-03-10 14:55:00,53.24,53.28,53.16,53.22,444970.0,44.8757,44.9094,44.8083,44.8589,444970.0
2021-03-10 15:00:00,53.22,53.32,53.2,53.23,252155.0,44.8589,44.9432,44.842,44.8673,252155.0
2021-03-10 15:05:00,53.23,53.28,53.2,53.22,183484.0,44.8673,44.9094,44.842,44.8589,183484.0
2021-03-10 15:10:00,53.22,53.23,53.13,53.19,679704.0,44.8589,44.8673,44.783,44.8336,679704.0
2021-03-10 15:15:00,53.19,53.3,53.17,53.27,245110.0,44.8336,44.9263,44.8167,44.901,245110.0
2021-03-10 15:20:00,53.26,53.35,53.24,53.35,371385.0,44.8926,44.9684,44.8757,44.9684,371385.0
2021-03-10 15:25:00,53.35,53.37,53.28,53.28,385779.0,44.9684,44.9853,44.9094,44.9094,385779.0
2021-03-10 15:30:00,53.29,53.48,53.27,53.43,584472.0,44.9179,45.078,44.901,45.0359,584472.0
2021-03-10 15:35:00,53.43,53.44,53.38,53.41,576261.0,45.0359,45.0443,44.9937,45.019,576261.0
2021-03-10 15:40:00,53.4,53.47,53.39,53.47,399985.0,45.0106,45.0696,45.0022,45.0696,399985.0
2021-03-10 15:45:00,53.47,53.62,53.45,53.52,694682.0,45.0696,45.196,45.0527,45.1117,694682.0
2021-03-10 15:50:00,53.52,53.58,53.38,53.39,1028386.0,45.1117,45.1623,44.9937,45.0022,1028386.0
2021-03-10 15:55:00,53.39,53.47,53.32,53.39,1905427.0,45.0022,45.0696,44.9432,45.0022,1905427.0
2021-03-11 09:30:00,53.56,53.69,53.34,53.46,1173873.0,45.1455,45.255,44.96,45.0612,1173873.0
2021-03-11 09:35:00,53.46,53.68,53.39,53.62,531363.0,45.0612,45.2466,45.0022,45.196,531363.0
2021-03-11 09:40:00,53.62,53.74,53.53,53.66,572865.0,45.196,45.2972,45.1202,45.2297,572865.0
2021-03-11 09:45:00,53.65,53.74,53.58,53.66,420987.0,45.2213,45.2972,45.1623,45.2297,420987.0
2021-03-11 09:50:00,53.65,53.98,53.64,53.96,401775.0,45.2213,45.4995,45.2129,45.4826,401775.0
2021-03-11 09:55:00,53.96,54.05,53.87,53.87,329217.0,45.4826,45.5585,45.4068,45.4068,329217.0
2021-03-11 10:00:00,53.88,53.89,53.7,53.76,282882.0,45.4152,45.4236,45.2635,45.314,282882.0
2021-03-11 10:05:00,53.75,53.89,53.72,53.85,305052.0,45.3056,45.4236,45.2803,45.3899,305052.0
2021-03-11 10:10:00,53.85,53.95,53.77,53.93,170796.0,45.3899,45.4742,45.3225,45.4573,170796.0
2021-03-11 10:15:00,53.93,53.96,53.81,53.89,338950.0,45.4573,45.4826,45.3562,45.4236,338950.0
2021-03-11 10:20:00,53.9,54.08,53.88,54.08,407237.0,45.432,45.5838,45.4152,45.5838,407237.0
2021-03-11 10:25:00,54.08,54.12,53.96,53.98,281900.0,45.5838,45.6175,45.4826,45.4995,281900.0
2021-03-11 10:30:00,53.98,54.11,53.94,54.0,452161.0,45.4995,45.609,45.4658,45.5163,452161.0
2021-03-11 10:35:00,54.0,54.16,53.96,54.0,401439.0,45.5163,45.6512,45.4826,45.5163,401439.0
2021-03-11 10:40:00,54.01,54.19,54.0,54.19,331832.0,45.5248,45.6765,45.5163,45.6765,331832.0
2021-03-11 10:45:00,54.19,54.32,54.16,54.31,326778.0,45.6765,45.7861,45.6512,45.7776,326778.0
2021-03-11 10:50:00,54.31,54.32,54.22,54.24,337177.0,45.7776,45.7861,45.7018,45.7186,337177.0
2021-03-11 10:55:00,54.25,54.37,54.24,54.25,240545.0,45.7271,45.8282,45.7186,45.7271,240545.0
2021-03-11 11:00:00,54.24,54.32,54.2,54.28,229595.0,45.7186,45.7861,45.6849,45.7523,229595.0
2021-03-11 11:05:00,54.29,54.33,54.23,54.3,220927.0,45.7608,45.7945,45.7102,45.7692,220927.0
2021-03-11 11:10:00,54.3,54.34,54.21,54.23,276945.0,45.7692,45.8029,45.6933,45.7102,276945.0
2021-03-11 11:15:00,54.24,54.29,54.15,54.28,193505.0,45.7186,45.7608,45.6428,45.7523,193505.0
2021-03-11 11:20:00,54.27,54.31,54.15,54.16,258181.0,45.7439,45.7776,45.6428,45.6512,258181.0
2021-03-11 11:25:00,54.16,54.2,54.05,54.06,262951.0,45.6512,45.6849,45.5585,45.5669,262951.0
2021-03-11 11:30:00,54.06,54.08,53.99,54.03,320316.0,45.5669,45.5838,45.5079,45.5416,320316.0
2021-03-11 11:35:00,54.03,54.08,53.9,53.92,447247.0,45.5416,45.5838,45.432,45.4489,447247.0
2021-03-11 11:40:00,53.91,53.93,53.83,53.93,261826.0,45.4405,45.4573,45.373,45.4573,261826.0
2021-03-11 11:45:00,53.94,53.99,53.92,53.95,270391.0,45.4658,45.5079,45.4489,45.4742,270391.0
2021-03-11 11:50:00,53.95,54.04,53.95,53.99,343642.0,45.4742,45.55,45.4742,45.5079,343642.0
2021-03-11 11:55:00,53.98,54.06,53.83,53.85,204173.0,45.4995,45.5669,45.373,45.3899,204173.0
2021-03-11 12:00:00,53.85,53.93,53.78,53.8,264167.0,45.3899,45.4573,45.3309,45.3478,264167.0
2021-03-11 12:05:00,53.8,53.89,53.79,53.87,163826.0,45.3478,45.4236,45.3393,45.4068,163826.0
2021-03-11 12:10:00,53.87,53.88,53.78,53.81,200501.0,45.4068,45.4152,45.3309,45.3562,200501.0
2021-03-11 12:15:00,53.8,53.84,53.77,53.8,275437.0,45.3478,45.3815,45.3225,45.3478,275437.0
2021-03-11 12:20:00,53.8,53.87,53.75,53.86,214316.0,45.3478,45.4068,45.3056,45.3983,214316.0
2021-03-11 12:25:00,53.86,53.98,53.85,53.97,288496.0,45.3983,45.4995,45.3899,45.491,288496.0
2021-03-11 12:30:00,53.97,54.02,53.93,53.97,206085.0,45.491,45.5332,45.4573,45.491,206085.0
2021-03-11 12:35:00,53.98,54.01,53.91,54.0,239333.0,45.4995,45.5248,45.4405,45.5163,239333.0
2021-03-11 12:40:00,54.0,54.07,53.95,53.97,205087.0,45.5163,45.5753,45.4742,45.491,205087.0
2021-03-11 12:45:00,53.97,54.03,53.89,53.9,404694.0,45.491,45.5416,45.4236,45.432,404694.0
2021-03-11 12:50:00,53.91,53.92,53.85,53.88,127431.0,45.4405,45.4489,45.3899,45.4152,127431.0
2021-03-11 12:55:00,53.88,53.97,53.85,53.97,135870.0,45.4152,45.491,45.3899,45.491,135870.0
2021-03-11 13:00:00,53.96,54.01,53.93,53.95,187954.0,45.4826,45.5248,45.4573,45.4742,187954.0
2021-03-11 13:05:00,53.95,53.99,53.89,53.91,334864.0,45.4742,45.5079,45.4236,45.4405,334864.0
2021-03-11 13:10:00,53.91,53.91,53.78,53.8,146752.0,45.4405,45.4405,45.3309,45.3478,146752.0
2021-03-11 13:15:00,53.8,53.89,53.79,53.84,169716.0,45.3478,45.4236,45.3393,45.3815,169716.0
2021-03-11 13:20:00,53.84,53.88,53.82,53.82,133358.0,45.3815,45.4152,45.3646,45.3646,133358.0
2021-03-11 13:25:00,53.82,53.86,53.78,53.83,194700.0,45.3646,45.3983,45.3309,45.373,194700.0
2021-03-11 13:30:00,53.83,53.85,53.78,53.78,234329.0,45.373,45.3899,45.3309,45.3309,234329.0
2021-03-11 13:35:00,53.78,53.83,53.74,53.75,218475.0,45.3309,45.373,45.2972,45.3056,218475.0
2021-03-11 13:40:00,53.76,53.81,53.69,53.72,202504.0,45.314,45.3562,45.255,45.2803,202504.0
2021-03-11 13:45:00,53.71,53.73,53.65,53.65,139900.0,45.2719,45.2887,45.2213,45.2213,139900.0
2021-03-11 13:50:00,53.64,53.68,53.56,53.57,187108.0,45.2129,45.2466,45.1455,45.1539,187108.0
2021-03-11 13:55:00,53.56,53.59,53.5,53.55,214457.0,45.1455,45.1707,45.0949,45.137,214457.0
2021-03-11 14:00:00,53.55,53.69,53.55,53.63,155444.0,45.137,45.255,45.137,45.2045,155444.0
2021-03-11 14:05:00,53.64,53.64,53.55,53.59,144571.0,45.2129,45.2129,45.137,45.1707,144571.0
2021-03-11 14:10:00,53.58,53.68,53.57,53.68,139325.0,45.1623,45.2466,45.1539,45.2466,139325.0
2021-03-11 14:15:00,53.68,53.69,53.62,53.69,189499.0,45.2466,45.255,45.196,45.255,189499.0
2021-03-11 14:20:00,53.69,53.76,53.67,53.76,126945.0,45.255,45.314,45.2382,45.314,126945.0
2021-03-11 14:25:00,53.75,53.77,53.7,53.75,200535.0,45.3056,45.3225,45.2635,45.3056,200535.0
2021-03-11 14:30:00,53.75,53.78,53.72,53.75,121109.0,45.3056,45.3309,45.2803,45.3056,121109.0
2021-03-11 14:35:00,53.75,53.8,53.68,53.79,224570.0,45.3056,45.3478,45.2466,45.3393,224570.0
2021-03-11 14:40:00,53.78,53.79,53.7,53.71,288652.0,45.3309,45.3393,45.2635,45.2719,288652.0
2021-03-11 14:45:00,53.71,53.72,53.62,53.63,281074.0,45.2719,45.2803,45.196,45.2045,281074.0
2021-03-11 14:50:00,53.63,53.71,53.62,53.68,296775.0,45.2045,45.2719,45.196,45.2466,296775.0
2021-03-11 14:55:00,53.68,53.7,53.63,53.66,198361.0,45.2466,45.2635,45.2045,45.2297,198361.0
2021-03-11 15:00:00,53.65,53.75,53.64,53.73,493864.0,45.2213,45.3056,45.2129,45.2887,493864.0
2021-03-11 15:05:00,53.74,53.75,53.66,53.68,219609.0,45.2972,45.3056,45.2297,45.2466,219609.0
2021-03-11 15:10:00,53.68,53.69,53.49,53.51,487875.0,45.2466,45.255,45.0865,45.1033,487875.0
2021-03-11 15:15:00,53.51,53.53,53.45,53.46,146013.0,45.1033,45.1202,45.0527,45.0612,146013.0
2021-03-11 15:20:00,53.45,53.51,53.44,53.5,203463.0,45.0527,45.1033,45.0443,45.0949,203463.0
2021-03-11 15:25:00,53.5,53.51,53.41,53.49,252232.0,45.0949,45.1033,45.019,45.0865,252232.0
2021-03-11 15:30:00,53.48,53.52,53.42,53.47,303631.0,45.078,45.1117,45.0275,45.0696,303631.0
2021-03-11 15:35:00,53.47,53.55,53.47,53.52,273806.0,45.0696,45.137,45.0696,45.1117,273806.0
2021-03-11 15:40:00,53.51,53.52,53.39,53.42,311975.0,45.1033,45.1117,45.0022,45.0275,311975.0
2021-03-11 15:45:00,53.41,53.5,53.41,53.46,324781.0,45.019,45.0949,45.019,45.0612,324781.0
2021-03-11 15:50:00,53.46,53.53,53.43,53.5,814365.0,45.0612,45.1202,45.0359,45.0949,814365.0
2021-03-11 15:55:00,53.5,53.5,53.39,53.46,1002013.0,45.0949,45.0949,45.0022,45.0612,1002013.0
2021-03-12 09:30:00,53.56,53.95,53.51,53.85,1836875.0,45.1455,45.4742,45.1033,45.3899,1836875.0
2021-03-12 09:35:00,53.86,53.94,53.67,53.87,1409603.0,45.3983,45.4658,45.2382,45.4068,1409603.0
2021-03-12 09:40:00,53.87,54.05,53.83,54.0,706988.0,45.4068,45.5585,45.373,45.5163,706988.0
2021-03-12 09:45:00,54.0,54.0,53.79,53.81,470375.0,45.5163,45.5163,45.3393,45.3562,470375.0
2021-03-12 09:50:00,53.81,53.84,53.55,53.72,479242.0,45.3562,45.3815,45.137,45.2803,479242.0
2021-03-12 09:55:00,53.72,53.8,53.6,53.61,467003.0,45.2803,45.3478,45.1792,45.1876,467003.0
2021-03-12 10:00:00,53.61,53.65,53.54,53.62,455056.0,45.1876,45.2213,45.1286,45.196,455056.0
2021-03-12 10:05:00,53.62,53.7,53.59,53.68,493325.0,45.196,45.2635,45.1707,45.2466,493325.0
2021-03-12 10:10:00,53.69,53.77,53.58,53.6,452650.0,45.255,45.3225,45.1623,45.1792,452650.0
2021-03-12 10:15:00,53.6,53.63,53.43,53.59,686696.0,45.1792,45.2045,45.0359,45.1707,686696.0
2021-03-12 10:20:00,53.59,53.62,53.49,53.57,497171.0,45.1707,45.196,45.0865,45.1539,497171.0
2021-03-12 10:25:00,53.56,53.59,53.45,53.52,514750.0,45.1455,45.1707,45.0527,45.1117,514750.0
2021-03-12 10:30:00,53.52,53.52,53.4,53.49,278900.0,45.1117,45.1117,45.0106,45.0865,278900.0
2021-03-12 10:35:00,53.5,53.58,53.43,53.58,185703.0,45.0949,45.1623,45.0359,45.1623,185703.0
2021-03-12 10:40:00,53.58,53.71,53.54,53.7,191482.0,45.1623,45.2719,45.1286,45.2635,191482.0
2021-03-12 10:45:00,53.7,53.74,53.59,53.71,238674.0,45.2635,45.2972,45.1707,45.2719,238674.0
2021-03-12 10:50:00,53.71,53.74,53.59,53.73,334583.0,45.2719,45.2972,45.1707,45.2887,334583.0
2021-03-12 10:55:00,53.73,53.74,53.6,53.63,298494.0,45.2887,45.2972,45.1792,45.2045,298494.0
2021-03-12 11:00:00,53.62,53.71,53.59,53.59,221935.0,45.196,45.2719,45.1707,45.1707,221935.0
2021-03-12 11:05:00,53.59,53.74,53.59,53.73,449617.0,45.1707,45.2972,45.1707,45.2887,449617.0
2021-03-12 11:10:00,53.74,53.79,53.68,53.75,479555.0,45.2972,45.3393,45.2466,45.3056,479555.0
2021-03-12 11:15:00,53.75,53.84,53.74,53.82,314357.0,45.3056,45.3815,45.2972,45.3646,314357.0
2021-03-12 11:20:00,53.82,53.84,53.77,53.8,212394.0,45.3646,45.3815,45.3225,45.3478,212394.0
2021-03-12 11:25:00,53.8,53.83,53.75,53.81,254624.0,45.3478,45.373,45.3056,45.3562,254624.0
2021-03-12 11:30:00,53.81,53.9,53.79,53.82,503116.0,45.3562,45.432,45.3393,45.3646,503116.0
2021-03-12 11:35:00,53.84,53.85,53.68,53.73,270370.0,45.3815,45.3899,45.2466,45.2887,270370.0
2021-03-12 11:40:00,53.73,53.76,53.67,53.7,250872.0,45.2887,45.314,45.2382,45.2635,250872.0
2021-03-12 11:45:00,53.7,53.71,53.63,53.69,251370.0,45.2635,45.2719,45.2045,45.255,251370.0
2021-03-12 11:50:00,53.7,53.76,53.68,53.69,205173.0,45.2635,45.314,45.2466,45.255,205173.0
2021-03-12 11:55:00,53.69,53.72,53.67,53.7,297038.0,45.255,45.2803,45.2382,45.2635,297038.0
2021-03-12 12:00:00,53.71,53.73,53.68,53.68,207888.0,45.2719,45.2887,45.2466,45.2466,207888.0
2021-03-12 12:05:00,53.69,53.72,53.65,53.68,181497.0,45.255,45.2803,45.2213,45.2466,181497.0
2021-03-12 12:10:00,53.68,53.68,53.64,53.68,497963.0,45.2466,45.2466,45.2129,45.2466,497963.0
2021-03-12 12:15:00,53.67,53.73,53.65,53.73,208397.0,45.2382,45.2887,45.2213,45.2887,208397.0
2021-03-12 12:20:00,53.73,53.75,53.6,53.61,255391.0,45.2887,45.3056,45.1792,45.1876,255391.0
2021-03-12 12:25:00,53.6,53.63,53.58,53.62,235179.0,45.1792,45.2045,45.1623,45.196,235179.0
2021-03-12 12:30:00,53.62,53.65,53.59,53.62,241024.0,45.196,45.2213,45.1707,45.196,241024.0
2021-03-12 12:35:00,53.61,53.69,53.6,53.69,271274.0,45.1876,45.255,45.1792,45.255,271274.0
2021-03-12 12:40:00,53.69,53.7,53.63,53.67,245163.0,45.255,45.2635,45.2045,45.2382,245163.0
2021-03-12 12:45:00,53.67,53.75,53.67,53.73,224797.0,45.2382,45.3056,45.2382,45.2887,224797.0
2021-03-12 12:50:00,53.72,53.73,53.65,53.73,132011.0,45.2803,45.2887,45.2213,45.2887,132011.0
2021-03-12 12:55:00,53.73,53.74,53.62,53.65,144066.0,45.2887,45.2972,45.196,45.2213,144066.0
2021-03-12 13:00:00,53.65,53.66,53.56,53.61,223323.0,45.2213,45.2297,45.1455,45.1876,223323.0
2021-03-12 13:05:00,53.6,53.67,53.58,53.6,149111.0,45.1792,45.2382,45.1623,45.1792,149111.0
2021-03-12 13:10:00,53.6,53.66,53.6,53.63,96946.0,45.1792,45.2297,45.1792,45.2045,96946.0
2021-03-12 13:15:00,53.62,53.67,53.6,53.66,182146.0,45.196,45.2382,45.1792,45.2297,182146.0
2021-03-12 13:20:00,53.65,53.67,53.6,53.61,166758.0,45.2213,45.2382,45.1792,45.1876,166758.0
2021-03-12 13:25:00,53.6,53.63,53.58,53.61,126118.0,45.1792,45.2045,45.1623,45.1876,126118.0
2021-03-12 13:30:00,53.61,53.62,53.56,53.57,77592.0,45.1876,45.196,45.1455,45.1539,77592.0
2021-03-12 13:35:00,53.57,53.57,53.46,53.5,172241.0,45.1539,45.1539,45.0612,45.0949,172241.0
2021-03-12 13:40:00,53.5,53.51,53.46,53.47,124975.0,45.0949,45.1033,45.0612,45.0696,124975.0
2021-03-12 13:45:00,53.47,53.48,53.34,53.35,133035.0,45.0696,45.078,44.96,44.9684,133035.0
2021-03-12 13:50:00,53.35,53.36,53.23,53.24,159365.0,44.9684,44.9769,44.8673,44.8757,159365.0
2021-03-12 13:55:00,53.23,53.26,53.16,53.23,255280.0,44.8673,44.8926,44.8083,44.8673,255280.0
2021-03-12 14:00:00,53.23,53.37,53.2,53.3,184631.0,44.8673,44.9853,44.842,44.9263,184631.0
2021-03-12 14:05:00,53.31,53.46,53.3,53.4,203501.0,44.9347,45.0612,44.9263,45.0106,203501.0
2021-03-12 14:10:00,53.4,53.47,53.38,53.47,115333.0,45.0106,45.0696,44.9937,45.0696,115333.0
2021-03-12 14:15:00,53.46,53.48,53.39,53.41,121027.0,45.0612,45.078,45.0022,45.019,121027.0
2021-03-12 14:20:00,53.41,53.43,53.36,53.4,119317.0,45.019,45.0359,44.9769,45.0106,119317.0
2021-03-12 14:25:00,53.4,53.47,53.36,53.44,117343.0,45.0106,45.0696,44.9769,45.0443,117343.0
2021-03-12 14:30:00,53.44,53.46,53.39,53.41,262423.0,45.0443,45.0612,45.0022,45.019,262423.0
2021-03-12 14:35:00,53.41,53.46,53.4,53.44,134036.0,45.019,45.0612,45.0106,45.0443,134036.0
2021-03-12 14:40:00,53.44,53.51,53.41,53.49,179401.0,45.0443,45.1033,45.019,45.0865,179401.0
2021-03-12 14:45:00,53.48,53.49,53.4,53.43,128855.0,45.078,45.0865,45.0106,45.0359,128855.0
2021-03-12 14:50:00,53.43,53.48,53.37,53.37,151057.0,45.0359,45.078,44.9853,44.9853,151057.0
2021-03-12 14:55:00,53.37,53.49,53.37,53.44,142655.0,44.9853,45.0865,44.9853,45.0443,142655.0
2021-03-12 15:00:00,53.45,53.46,53.38,53.41,179167.0,45.0527,45.0612,44.9937,45.019,179167.0
2021-03-12 15:05:00,53.41,53.46,53.4,53.44,122592.0,45.019,45.0612,45.0106,45.0443,122592.0
2021-03-12 15:10:00,53.44,53.47,53.37,53.39,282224.0,45.0443,45.0696,44.9853,45.0022,282224.0
2021-03-12 15:15:00,53.4,53.51,53.4,53.51,201014.0,45.0106,45.1033,45.0106,45.1033,201014.0
2021-03-12 15:20:00,53.51,53.53,53.46,53.48,117718.0,45.1033,45.1202,45.0612,45.078,117718.0
2021-03-12 15:25:00,53.48,53.52,53.46,53.49,222938.0,45.078,45.1117,45.0612,45.0865,222938.0
2021-03-12 15:30:00,53.5,53.51,53.45,53.5,270444.0,45.0949,45.1033,45.0527,45.0949,270444.0
2021-03-12 15:35:00,53.5,53.59,53.48,53.56,400503.0,45.0949,45.1707,45.078,45.1455,400503.0
2021-03-12 15:40:00,53.56,53.57,53.46,53.47,317146.0,45.1455,45.1539,45.0612,45.0696,317146.0
2021-03-12 15:45:00,53.47,53.56,53.47,53.55,384445.0,45.0696,45.1455,45.0696,45.137,384445.0
2021-03-12 15:50:00,53.54,53.55,53.48,53.52,627155.0,45.1286,45.137,45.078,45.1117,627155.0
2021-03-12 15:55:00,53.52,53.6,53.51,53.57,1161047.0,45.1117,45.1792,45.1033,45.1539,1161047.0
2021-03-15 09:30:00,53.42,53.58,53.26,53.44,972131.0,45.0275,45.1623,44.8926,45.0443,972131.0
2021-03-15 09:35:00,53.45,53.6,53.38,53.51,561996.0,45.0527,45.1792,44.9937,45.1033,561996.0
2021-03-15 09:40:00,53.5,53.5,53.02,53.03,357345.0,45.0949,45.0949,44.6903,44.6987,357345.0
2021-03-15 09:45:00,53.02,53.08,52.88,52.89,567080.0,44.6903,44.7409,44.5723,44.5807,567080.0
2021-03-15 09:50:00,52.89,52.96,52.57,52.62,433658.0,44.5807,44.6397,44.311,44.3531,433658.0
2021-03-15 09:55:00,52.61,52.78,52.61,52.78,552623.0,44.3447,44.488,44.3447,44.488,552623.0
2021-03-15 10:00:00,52.77,52.83,52.56,52.57,480326.0,44.4796,44.5301,44.3026,44.311,480326.0
2021-03-15 10:05:00,52.57,52.6,52.41,52.43,538461.0,44.311,44.3363,44.1761,44.193,538461.0
2021-03-15 10:10:00,52.42,52.62,52.34,52.61,360109.0,44.1846,44.3531,44.1171,44.3447,360109.0
2021-03-15 10:15:00,52.6,52.8,52.57,52.79,282054.0,44.3363,44.5049,44.311,44.4964,282054.0
2021-03-15 10:20:00,52.79,52.98,52.76,52.92,402203.0,44.4964,44.6566,44.4711,44.606,402203.0
2021-03-15 10:25:00,52.91,53.03,52.88,52.95,350136.0,44.5976,44.6987,44.5723,44.6313,350136.0
2021-03-15 10:30:00,52.95,53.06,52.88,52.96,414136.0,44.6313,44.724,44.5723,44.6397,414136.0
2021-03-15 10:35:00,52.95,53.03,52.85,52.92,544518.0,44.6313,44.6987,44.547,44.606,544518.0
2021-03-15 10:40:00,52.93,52.94,52.7,52.71,293813.0,44.6144,44.6229,44.4206,44.429,293813.0
2021-03-15 10:45:00,52.72,52.74,52.6,52.62,218706.0,44.4374,44.4543,44.3363,44.3531,218706.0
2021-03-15 10:50:00,52.62,52.73,52.56,52.7,293305.0,44.3531,44.4459,44.3026,44.4206,293305.0
2021-03-15 10:55:00,52.7,52.83,52.65,52.67,268314.0,44.4206,44.5301,44.3784,44.3953,268314.0
2021-03-15 11:00:00,52.67,52.87,52.62,52.84,340868.0,44.3953,44.5639,44.3531,44.5386,340868.0
2021-03-15 11:05:00,52.83,52.86,52.66,52.67,323746.0,44.5301,44.5554,44.3869,44.3953,323746.0
2021-03-15 11:10:00,52.68,52.71,52.6,52.62,184173.0,44.4037,44.429,44.3363,44.3531,184173.0
2021-03-15 11:15:00,52.62,52.79,52.51,52.55,263257.0,44.3531,44.4964,44.2604,44.2941,263257.0
2021-03-15 11:20:00,52.55,52.76,52.54,52.69,241811.0,44.2941,44.4711,44.2857,44.4121,241811.0
2021-03-15 11:25:00,52.69,52.69,52.53,52.57,135582.0,44.4121,44.4121,44.2773,44.311,135582.0
2021-03-15 11:30:00,52.57,52.57,52.4,52.42,245555.0,44.311,44.311,44.1677,44.1846,245555.0
2021-03-15 11:35:00,52.41,52.48,52.35,52.38,206101.0,44.1761,44.2351,44.1256,44.1508,206101.0
2021-03-15 11:40:00,52.38,52.54,52.37,52.48,238746.0,44.1508,44.2857,44.1424,44.2351,238746.0
2021-03-15 11:45:00,52.48,52.51,52.32,52.35,146241.0,44.2351,44.2604,44.1003,44.1256,146241.0
2021-03-15 11:50:00,52.35,52.4,52.32,52.35,205600.0,44.1256,44.1677,44.1003,44.1256,205600.0
2021-03-15 11:55:00,52.35,52.38,52.33,52.36,238611.0,44.1256,44.1508,44.1087,44.134,238611.0
2021-03-15 12:00:00,52.35,52.59,52.34,52.5,307758.0,44.1256,44.3278,44.1171,44.252,307758.0
2021-03-15 12:05:00,52.51,52.54,52.38,52.4,123809.0,44.2604,44.2857,44.1508,44.1677,123809.0
2021-03-15 12:10:00,52.4,52.5,52.4,52.45,138402.0,44.1677,44.252,44.1677,44.2098,138402.0
2021-03-15 12:15:00,52.44,52.49,52.41,52.44,122568.0,44.2014,44.2436,44.1761,44.2014,122568.0
2021-03-15 12:20:00,52.45,52.5,52.4,52.41,189348.0,44.2098,44.252,44.1677,44.1761,189348.0
2021-03-15 12:25:00,52.42,52.53,52.41,52.51,343270.0,44.1846,44.2773,44.1761,44.2604,343270.0
2021-03-15 12:30:00,52.52,52.61,52.48,52.59,211956.0,44.2688,44.3447,44.2351,44.3278,211956.0
2021-03-15 12:35:00,52.58,52.58,52.46,52.5,221491.0,44.3194,44.3194,44.2183,44.252,221491.0
2021-03-15 12:40:00,52.5,52.6,52.5,52.59,112203.0,44.252,44.3363,44.252,44.3278,112203.0
2021-03-15 12:45:00,52.59,52.66,52.56,52.64,139874.0,44.3278,44.3869,44.3026,44.37,139874.0
2021-03-15 12:50:00,52.65,52.7,52.62,52.69,221566.0,44.3784,44.4206,44.3531,44.4121,221566.0
2021-03-15 12:55:00,52.7,52.77,52.68,52.71,208400.0,44.4206,44.4796,44.4037,44.429,208400.0
2021-03-15 13:00:00,52.71,52.74,52.6,52.61,135669.0,44.429,44.4543,44.3363,44.3447,135669.0
2021-03-15 13:05:00,52.61,52.65,52.6,52.63,130392.0,44.3447,44.3784,44.3363,44.3616,130392.0
2021-03-15 13:10:00,52.63,52.7,52.62,52.66,150094.0,44.3616,44.4206,44.3531,44.3869,150094.0
2021-03-15 13:15:00,52.67,52.74,52.67,52.73,110124.0,44.3953,44.4543,44.3953,44.4459,110124.0
2021-03-15 13:20:00,52.72,52.8,52.71,52.79,197145.0,44.4374,44.5049,44.429,44.4964,197145.0
2021-03-15 13:25:00,52.79,52.8,52.73,52.76,244144.0,44.4964,44.5049,44.4459,44.4711,244144.0
2021-03-15 13:30:00,52.76,52.8,52.72,52.78,160400.0,44.4711,44.5049,44.4374,44.488,160400.0
2021-03-15 13:35:00,52.78,52.81,52.7,52.7,214531.0,44.488,44.5133,44.4206,44.4206,214531.0
2021-03-15 13:40:00,52.71,52.75,52.7,52.73,164038.0,44.429,44.4627,44.4206,44.4459,164038.0
2021-03-15 13:45:00,52.73,52.75,52.69,52.73,123410.0,44.4459,44.4627,44.4121,44.4459,123410.0
2021-03-15 13:50:00,52.73,52.84,52.72,52.81,132314.0,44.4459,44.5386,44.4374,44.5133,132314.0
2021-03-15 13:55:00,52.8,52.87,52.79,52.87,156073.0,44.5049,44.5639,44.4964,44.5639,156073.0
2021-03-15 14:00:00,52.87,52.94,52.86,52.88,310939.0,44.5639,44.6229,44.5554,44.5723,310939.0
2021-03-15 14:05:00,52.89,52.95,52.88,52.95,253671.0,44.5807,44.6313,44.5723,44.6313,253671.0
2021-03-15 14:10:00,52.95,52.96,52.88,52.93,147107.0,44.6313,44.6397,44.5723,44.6144,147107.0
2021-03-15 14:15:00,52.93,52.93,52.82,52.89,193141.0,44.6144,44.6144,44.5217,44.5807,193141.0
2021-03-15 14:20:00,52.89,52.92,52.85,52.89,232622.0,44.5807,44.606,44.547,44.5807,232622.0
2021-03-15 14:25:00,52.9,52.94,52.84,52.92,259006.0,44.5891,44.6229,44.5386,44.606,259006.0
2021-03-15 14:30:00,52.91,52.93,52.8,52.85,325173.0,44.5976,44.6144,44.5049,44.547,325173.0
2021-03-15 14:35:00,52.84,52.86,52.8,52.81,279375.0,44.5386,44.5554,44.5049,44.5133,279375.0
2021-03-15 14:40:00,52.81,52.9,52.81,52.88,291142.0,44.5133,44.5891,44.5133,44.5723,291142.0
2021-03-15 14:45:00,52.88,52.89,52.73,52.76,204621.0,44.5723,44.5807,44.4459,44.4711,204621.0
2021-03-15 14:50:00,52.76,52.85,52.74,52.81,250984.0,44.4711,44.547,44.4543,44.5133,250984.0
2021-03-15 14:55:00,52.82,52.88,52.81,52.86,144913.0,44.5217,44.5723,44.5133,44.5554,144913.0
2021-03-15 15:00:00,52.86,52.9,52.81,52.83,176013.0,44.5554,44.5891,44.5133,44.5301,176013.0
2021-03-15 15:05:00,52.83,52.85,52.79,52.84,143874.0,44.5301,44.547,44.4964,44.5386,143874.0
2021-03-15 15:10:00,52.84,52.89,52.79,52.82,296920.0,44.5386,44.5807,44.4964,44.5217,296920.0
2021-03-15 15:15:00,52.81,52.85,52.78,52.81,234221.0,44.5133,44.547,44.488,44.5133,234221.0
2021-03-15 15:20:00,52.81,52.85,52.75,52.76,260985.0,44.5133,44.547,44.4627,44.4711,260985.0
2021-03-15 15:25:00,52.75,52.81,52.74,52.79,257118.0,44.4627,44.5133,44.4543,44.4964,257118.0
2021-03-15 15:30:00,52.79,52.88,52.79,52.88,353768.0,44.4964,44.5723,44.4964,44.5723,353768.0
2021-03-15 15:35:00,52.87,52.88,52.75,52.8,426665.0,44.5639,44.5723,44.4627,44.5049,426665.0
2021-03-15 15:40:00,52.8,52.84,52.79,52.82,344506.0,44.5049,44.5386,44.4964,44.5217,344506.0
2021-03-15 15:45:00,52.82,52.92,52.81,52.86,617545.0,44.5217,44.606,44.5133,44.5554,617545.0
2021-03-15 15:50:00,52.87,52.89,52.8,52.89,727615.0,44.5639,44.5807,44.5049,44.5807,727615.0
2021-03-15 15:55:00,52.89,52.98,52.86,52.91,1685248.0,44.5807,44.6566,44.5554,44.5976,1685248.0
2021-03-16 09:30:00,52.06,52.11,51.83,51.84,1318252.0,43.8811,43.9233,43.6872,43.6957,1318252.0
2021-03-16 09:35:00,51.84,52.13,51.76,51.91,872565.0,43.6957,43.9401,43.6282,43.7547,872565.0
2021-03-16 09:40:00,51.9,51.92,51.62,51.65,1143761.0,43.7463,43.7631,43.5102,43.5355,1143761.0
2021-03-16 09:45:00,51.66,51.71,51.38,51.4,782826.0,43.544,43.5861,43.3079,43.3248,782826.0
2021-03-16 09:50:00,51.39,51.67,51.36,51.41,589473.0,43.3164,43.5524,43.2911,43.3332,589473.0
2021-03-16 09:55:00,51.41,51.54,51.37,51.48,670697.0,43.3332,43.4428,43.2995,43.3922,670697.0
2021-03-16 10:00:00,51.48,51.54,51.23,51.24,590982.0,43.3922,43.4428,43.1815,43.1899,590982.0
2021-03-16 10:05:00,51.23,51.25,51.13,51.22,892590.0,43.1815,43.1984,43.0972,43.1731,892590.0
2021-03-16 10:10:00,51.22,51.33,51.21,51.31,2039455.0,43.1731,43.2658,43.1647,43.2489,2039455.0
2021-03-16 10:15:00,51.32,51.6,51.3,51.56,630497.0,43.2574,43.4934,43.2405,43.4597,630497.0
2021-03-16 10:20:00,51.55,51.58,51.39,51.47,358653.0,43.4512,43.4765,43.3164,43.3838,358653.0
2021-03-16 10:25:00,51.48,51.56,51.41,51.53,349717.0,43.3922,43.4597,43.3332,43.4344,349717.0
2021-03-16 10:30:00,51.52,51.57,51.4,51.55,478511.0,43.426,43.4681,43.3248,43.4512,478511.0
2021-03-16 10:35:00,51.55,51.62,51.49,51.53,353452.0,43.4512,43.5102,43.4007,43.4344,353452.0
2021-03-16 10:40:00,51.52,51.55,51.39,51.43,357864.0,43.426,43.4512,43.3164,43.3501,357864.0
2021-03-16 10:45:00,51.42,51.5,51.41,51.43,340862.0,43.3417,43.4091,43.3332,43.3501,340862.0
2021-03-16 10:50:00,51.42,51.47,51.36,51.45,340647.0,43.3417,43.3838,43.2911,43.3669,340647.0
2021-03-16 10:55:00,51.46,51.49,51.31,51.36,199542.0,43.3754,43.4007,43.2489,43.2911,199542.0
2021-03-16 11:00:00,51.35,51.35,51.21,51.27,281269.0,43.2827,43.2827,43.1647,43.2152,281269.0
2021-03-16 11:05:00,51.26,51.37,51.18,51.35,268555.0,43.2068,43.2995,43.1394,43.2827,268555.0
2021-03-16 11:10:00,51.34,51.39,51.25,51.36,360967.0,43.2742,43.3164,43.1984,43.2911,360967.0
2021-03-16 11:15:00,51.36,51.52,51.35,51.45,262042.0,43.2911,43.426,43.2827,43.3669,262042.0
2021-03-16 11:20:00,51.45,51.53,51.32,51.34,207517.0,43.3669,43.4344,43.2574,43.2742,207517.0
2021-03-16 11:25:00,51.34,51.43,51.28,51.34,221807.0,43.2742,43.3501,43.2237,43.2742,221807.0
2021-03-16 11:30:00,51.34,51.46,51.32,51.39,238860.0,43.2742,43.3754,43.2574,43.3164,238860.0
2021-03-16 11:35:00,51.4,51.5,51.39,51.44,341850.0,43.3248,43.4091,43.3164,43.3585,341850.0
2021-03-16 11:40:00,51.45,51.45,51.35,51.41,278848.0,43.3669,43.3669,43.2827,43.3332,278848.0
2021-03-16 11:45:00,51.41,51.51,51.41,51.48,374616.0,43.3332,43.4175,43.3332,43.3922,374616.0
2021-03-16 11:50:00,51.48,51.57,51.47,51.57,295273.0,43.3922,43.4681,43.3838,43.4681,295273.0
2021-03-16 11:55:00,51.57,51.6,51.52,51.57,311507.0,43.4681,43.4934,43.426,43.4681,311507.0
2021-03-16 12:00:00,51.57,51.61,51.54,51.56,307811.0,43.4681,43.5018,43.4428,43.4597,307811.0
2021-03-16 12:05:00,51.56,51.79,51.56,51.72,320487.0,43.4597,43.6535,43.4597,43.5945,320487.0
2021-03-16 12:10:00,51.73,51.77,51.66,51.68,207367.0,43.603,43.6367,43.544,43.5608,207367.0
2021-03-16 12:15:00,51.68,51.71,51.63,51.64,158918.0,43.5608,43.5861,43.5187,43.5271,158918.0
2021-03-16 12:20:00,51.64,51.67,51.61,51.63,274499.0,43.5271,43.5524,43.5018,43.5187,274499.0
2021-03-16 12:25:00,51.63,51.69,51.56,51.65,531055.0,43.5187,43.5692,43.4597,43.5355,531055.0
2021-03-16 12:30:00,51.65,51.71,51.59,51.6,215980.0,43.5355,43.5861,43.485,43.4934,215980.0
2021-03-16 12:35:00,51.59,51.76,51.58,51.72,215125.0,43.485,43.6282,43.4765,43.5945,215125.0
2021-03-16 12:40:00,51.74,51.76,51.66,51.7,174640.0,43.6114,43.6282,43.544,43.5777,174640.0
2021-03-16 12:45:00,51.71,51.8,51.71,51.74,221266.0,43.5861,43.662,43.5861,43.6114,221266.0
2021-03-16 12:50:00,51.74,51.81,51.73,51.81,241757.0,43.6114,43.6704,43.603,43.6704,241757.0
2021-03-16 12:55:00,51.81,51.83,51.72,51.72,221314.0,43.6704,43.6872,43.5945,43.5945,221314.0
2021-03-16 13:00:00,51.73,51.78,51.68,51.7,415764.0,43.603,43.6451,43.5608,43.5777,415764.0
2021-03-16 13:05:00,51.7,51.74,51.66,51.66,244966.0,43.5777,43.6114,43.544,43.544,244966.0
2021-03-16 13:10:00,51.67,51.67,51.59,51.62,184380.0,43.5524,43.5524,43.485,43.5102,184380.0
2021-03-16 13:15:00,51.62,51.69,51.61,51.66,181043.0,43.5102,43.5692,43.5018,43.544,181043.0
2021-03-16 13:20:00,51.66,51.67,51.55,51.62,235287.0,43.544,43.5524,43.4512,43.5102,235287.0
2021-03-16 13:25:00,51.62,51.71,51.61,51.66,203825.0,43.5102,43.5861,43.5018,43.544,203825.0
2021-03-16 13:30:00,51.66,51.7,51.61,51.65,206687.0,43.544,43.5777,43.5018,43.5355,206687.0
2021-03-16 13:35:00,51.66,51.66,51.58,51.59,166663.0,43.544,43.544,43.4765,43.485,166663.0
2021-03-16 13:40:00,51.59,51.62,51.58,51.62,185101.0,43.485,43.5102,43.4765,43.5102,185101.0
2021-03-16 13:45:00,51.61,51.66,51.6,51.63,166768.0,43.5018,43.544,43.4934,43.5187,166768.0
2021-03-16 13:50:00,51.64,51.68,51.62,51.65,180283.0,43.5271,43.5608,43.5102,43.5355,180283.0
2021-03-16 13:55:00,51.64,51.68,51.6,51.63,197251.0,43.5271,43.5608,43.4934,43.5187,197251.0
2021-03-16 14:00:00,51.63,51.72,51.59,51.72,241996.0,43.5187,43.5945,43.485,43.5945,241996.0
2021-03-16 14:05:00,51.72,51.8,51.72,51.75,234373.0,43.5945,43.662,43.5945,43.6198,234373.0
2021-03-16 14:10:00,51.75,51.75,51.64,51.65,293285.0,43.6198,43.6198,43.5271,43.5355,293285.0
2021-03-16 14:15:00,51.64,51.7,51.59,51.6,208467.0,43.5271,43.5777,43.485,43.4934,208467.0
2021-03-16 14:20:00,51.6,51.6,51.49,51.5,327042.0,43.4934,43.4934,43.4007,43.4091,327042.0
2021-03-16 14:25:00,51.49,51.59,51.48,51.53,251779.0,43.4007,43.485,43.3922,43.4344,251779.0
2021-03-16 14:30:00,51.53,51.67,51.52,51.65,243044.0,43.4344,43.5524,43.426,43.5355,243044.0
2021-03-16 14:35:00,51.65,51.68,51.58,51.59,127170.0,43.5355,43.5608,43.4765,43.485,127170.0
2021-03-16 14:40:00,51.59,51.62,51.51,51.52,405547.0,43.485,43.5102,43.4175,43.426,405547.0
2021-03-16 14:45:00,51.51,51.6,51.5,51.58,196745.0,43.4175,43.4934,43.4091,43.4765,196745.0
2021-03-16 14:50:00,51.59,51.65,51.54,51.65,239361.0,43.485,43.5355,43.4428,43.5355,239361.0
2021-03-16 14:55:00,51.65,51.68,51.61,51.67,182274.0,43.5355,43.5608,43.5018,43.5524,182274.0
2021-03-16 15:00:00,51.67,51.68,51.6,51.65,329679.0,43.5524,43.5608,43.4934,43.5355,329679.0
2021-03-16 15:05:00,51.65,51.73,51.64,51.7,344204.0,43.5355,43.603,43.5271,43.5777,344204.0
2021-03-16 15:10:00,51.7,51.73,51.68,51.72,358871.0,43.5777,43.603,43.5608,43.5945,358871.0
2021-03-16 15:15:00,51.72,51.74,51.69,51.72,341104.0,43.5945,43.6114,43.5692,43.5945,341104.0
2021-03-16 15:20:00,51.72,51.74,51.68,51.7,516644.0,43.5945,43.6114,43.5608,43.5777,516644.0
2021-03-16 15:25:00,51.7,51.7,51.59,51.59,432471.0,43.5777,43.5777,43.485,43.485,432471.0
2021-03-16 15:30:00,51.6,51.63,51.53,51.6,425849.0,43.4934,43.5187,43.4344,43.4934,425849.0
2021-03-16 15:35:00,51.6,51.61,51.5,51.51,536851.0,43.4934,43.5018,43.4091,43.4175,536851.0
2021-03-16 15:40:00,51.51,51.6,51.46,51.47,724505.0,43.4175,43.4934,43.3754,43.3838,724505.0
2021-03-16 15:45:00,51.47,51.49,51.4,51.45,1321178.0,43.3838,43.4007,43.3248,43.3669,1321178.0
2021-03-16 15:50:00,51.46,51.51,51.42,51.5,974391.0,43.3754,43.4175,43.3417,43.4091,974391.0
2021-03-16 15:55:00,51.5,51.53,51.42,51.42,1778682.0,43.4091,43.4344,43.3417,43.3417,1778682.0
2021-03-17 09:30:00,51.29,51.71,51.25,51.71,1268185.0,43.2321,43.5861,43.1984,43.5861,1268185.0
2021-03-17 09:35:00,51.7,51.84,51.5,51.82,683025.0,43.5777,43.6957,43.4091,43.6788,683025.0
2021-03-17 09:40:00,51.82,51.92,51.69,51.72,518470.0,43.6788,43.7631,43.5692,43.5945,518470.0
2021-03-17 09:45:00,51.72,51.84,51.46,51.46,418966.0,43.5945,43.6957,43.3754,43.3754,418966.0
2021-03-17 09:50:00,51.46,51.68,51.41,51.63,462610.0,43.3754,43.5608,43.3332,43.5187,462610.0
2021-03-17 09:55:00,51.63,51.63,51.51,51.56,351379.0,43.5187,43.5187,43.4175,43.4597,351379.0
2021-03-17 10:00:00,51.55,51.72,51.51,51.57,368836.0,43.4512,43.5945,43.4175,43.4681,368836.0
2021-03-17 10:05:00,51.56,51.63,51.44,51.55,333161.0,43.4597,43.5187,43.3585,43.4512,333161.0
2021-03-17 10:10:00,51.55,51.65,51.51,51.63,267912.0,43.4512,43.5355,43.4175,43.5187,267912.0
2021-03-17 10:15:00,51.62,51.72,51.52,51.53,204456.0,43.5102,43.5945,43.426,43.4344,204456.0
2021-03-17 10:20:00,51.54,51.57,51.33,51.36,298658.0,43.4428,43.4681,43.2658,43.2911,298658.0
2021-03-17 10:25:00,51.37,51.51,51.37,51.46,154923.0,43.2995,43.4175,43.2995,43.3754,154923.0
2021-03-17 10:30:00,51.46,51.46,51.21,51.24,545638.0,43.3754,43.3754,43.1647,43.1899,545638.0
2021-03-17 10:35:00,51.24,51.26,50.98,51.08,598042.0,43.1899,43.2068,42.9708,43.0551,598042.0
2021-03-17 10:40:00,51.07,51.08,50.88,50.9,335328.0,43.0466,43.0551,42.8865,42.9034,335328.0
2021-03-17 10:45:00,50.89,50.99,50.86,50.95,367154.0,42.8949,42.9792,42.8696,42.9455,367154.0
2021-03-17 10:50:00,50.94,51.18,50.92,51.11,265585.0,42.9371,43.1394,42.9202,43.0804,265585.0
2021-03-17 10:55:00,51.11,51.25,51.02,51.15,220391.0,43.0804,43.1984,43.0045,43.1141,220391.0
2021-03-17 11:00:00,51.16,51.28,51.12,51.18,278238.0,43.1225,43.2237,43.0888,43.1394,278238.0
2021-03-17 11:05:00,51.18,51.3,51.13,51.23,250192.0,43.1394,43.2405,43.0972,43.1815,250192.0
2021-03-17 11:10:00,51.23,51.34,51.21,51.24,263847.0,43.1815,43.2742,43.1647,43.1899,263847.0
2021-03-17 11:15:00,51.24,51.29,51.14,51.16,192222.0,43.1899,43.2321,43.1057,43.1225,192222.0
2021-03-17 11:20:00,51.17,51.29,51.16,51.26,166295.0,43.1309,43.2321,43.1225,43.2068,166295.0
2021-03-17 11:25:00,51.27,51.3,51.17,51.2,195583.0,43.2152,43.2405,43.1309,43.1562,195583.0
2021-03-17 11:30:00,51.2,51.32,51.2,51.27,225388.0,43.1562,43.2574,43.1562,43.2152,225388.0
2021-03-17 11:35:00,51.26,51.38,51.26,51.28,169916.0,43.2068,43.3079,43.2068,43.2237,169916.0
2021-03-17 11:40:00,51.29,51.39,51.26,51.33,324661.0,43.2321,43.3164,43.2068,43.2658,324661.0
2021-03-17 11:45:00,51.33,51.4,51.32,51.35,233276.0,43.2658,43.3248,43.2574,43.2827,233276.0
2021-03-17 11:50:00,51.35,51.4,51.24,51.26,160467.0,43.2827,43.3248,43.1899,43.2068,160467.0
2021-03-17 11:55:00,51.26,51.28,51.22,51.24,252673.0,43.2068,43.2237,43.1731,43.1899,252673.0
2021-03-17 12:00:00,51.24,51.47,51.24,51.43,229251.0,43.1899,43.3838,43.1899,43.3501,229251.0
2021-03-17 12:05:00,51.42,51.46,51.39,51.43,172067.0,43.3417,43.3754,43.3164,43.3501,172067.0
2021-03-17 12:10:00,51.44,51.44,51.31,51.34,229038.0,43.3585,43.3585,43.2489,43.2742,229038.0
2021-03-17 12:15:00,51.34,51.37,51.28,51.3,144937.0,43.2742,43.2995,43.2237,43.2405,144937.0
2021-03-17 12:20:00,51.3,51.32,51.2,51.21,131471.0,43.2405,43.2574,43.1562,43.1647,131471.0
2021-03-17 12:25:00,51.2,51.28,51.19,51.25,130452.0,43.1562,43.2237,43.1478,43.1984,130452.0
2021-03-17 12:30:00,51.25,51.27,51.21,51.23,139300.0,43.1984,43.2152,43.1647,43.1815,139300.0
2021-03-17 12:35:00,51.23,51.39,51.22,51.38,151876.0,43.1815,43.3164,43.1731,43.3079,151876.0
2021-03-17 12:40:00,51.37,51.37,51.28,51.28,141745.0,43.2995,43.2995,43.2237,43.2237,141745.0
2021-03-17 12:45:00,51.28,51.31,51.25,51.3,265627.0,43.2237,43.2489,43.1984,43.2405,265627.0
2021-03-17 12:50:00,51.29,51.32,51.23,51.28,127616.0,43.2321,43.2574,43.1815,43.2237,127616.0
2021-03-17 12:55:00,51.28,51.32,51.22,51.3,126911.0,43.2237,43.2574,43.1731,43.2405,126911.0
2021-03-17 13:00:00,51.3,51.39,51.28,51.36,98383.0,43.2405,43.3164,43.2237,43.2911,98383.0
2021-03-17 13:05:00,51.36,51.4,51.29,51.31,204655.0,43.2911,43.3248,43.2321,43.2489,204655.0
2021-03-17 13:10:00,51.3,51.32,51.21,51.22,146718.0,43.2405,43.2574,43.1647,43.1731,146718.0
2021-03-17 13:15:00,51.22,51.25,51.18,51.19,167008.0,43.1731,43.1984,43.1394,43.1478,167008.0
2021-03-17 13:20:00,51.19,51.24,51.14,51.23,166884.0,43.1478,43.1899,43.1057,43.1815,166884.0
2021-03-17 13:25:00,51.23,51.32,51.2,51.3,276868.0,43.1815,43.2574,43.1562,43.2405,276868.0
2021-03-17 13:30:00,51.29,51.4,51.26,51.39,220067.0,43.2321,43.3248,43.2068,43.3164,220067.0
2021-03-17 13:35:00,51.4,51.46,51.4,51.44,232914.0,43.3248,43.3754,43.3248,43.3585,232914.0
2021-03-17 13:40:00,51.44,51.6,51.43,51.57,571937.0,43.3585,43.4934,43.3501,43.4681,571937.0
2021-03-17 13:45:00,51.57,51.66,51.56,51.63,459893.0,43.4681,43.544,43.4597,43.5187,459893.0
2021-03-17 13:50:00,51.63,51.63,51.57,51.58,342857.0,43.5187,43.5187,43.4681,43.4765,342857.0
2021-03-17 13:55:00,51.59,51.6,51.53,51.53,214853.0,43.485,43.4934,43.4344,43.4344,214853.0
2021-03-17 14:00:00,51.54,51.82,51.54,51.77,1025251.0,43.4428,43.6788,43.4428,43.6367,1025251.0
2021-03-17 14:05:00,51.77,51.86,51.77,51.86,626544.0,43.6367,43.7125,43.6367,43.7125,626544.0
2021-03-17 14:10:00,51.86,52.1,51.85,52.02,1313927.0,43.7125,43.9148,43.7041,43.8474,1313927.0
2021-03-17 14:15:00,52.02,52.03,51.83,51.95,1067141.0,43.8474,43.8558,43.6872,43.7884,1067141.0
2021-03-17 14:20:00,51.96,51.96,51.79,51.83,338840.0,43.7968,43.7968,43.6535,43.6872,338840.0
2021-03-17 14:25:00,51.83,51.85,51.71,51.71,265343.0,43.6872,43.7041,43.5861,43.5861,265343.0
2021-03-17 14:30:00,51.7,51.79,51.64,51.76,286932.0,43.5777,43.6535,43.5271,43.6282,286932.0
2021-03-17 14:35:00,51.75,51.9,51.74,51.87,385410.0,43.6198,43.7463,43.6114,43.721,385410.0
2021-03-17 14:40:00,51.88,52.0,51.85,51.98,525784.0,43.7294,43.8305,43.7041,43.8137,525784.0
2021-03-17 14:45:00,51.98,51.99,51.9,51.95,252348.0,43.8137,43.8221,43.7463,43.7884,252348.0
2021-03-17 14:50:00,51.95,52.0,51.87,51.9,286754.0,43.7884,43.8305,43.721,43.7463,286754.0
2021-03-17 14:55:00,51.9,51.91,51.76,51.77,220674.0,43.7463,43.7547,43.6282,43.6367,220674.0
2021-03-17 15:00:00,51.77,51.86,51.74,51.82,371310.0,43.6367,43.7125,43.6114,43.6788,371310.0
2021-03-17 15:05:00,51.83,51.85,51.73,51.8,141076.0,43.6872,43.7041,43.603,43.662,141076.0
2021-03-17 15:10:00,51.79,51.83,51.68,51.69,275424.0,43.6535,43.6872,43.5608,43.5692,275424.0
2021-03-17 15:15:00,51.7,51.72,51.59,51.61,319312.0,43.5777,43.5945,43.485,43.5018,319312.0
2021-03-17 15:20:00,51.61,51.67,51.56,51.59,271422.0,43.5018,43.5524,43.4597,43.485,271422.0
2021-03-17 15:25:00,51.59,51.68,51.58,51.65,291713.0,43.485,43.5608,43.4765,43.5355,291713.0
2021-03-17 15:30:00,51.65,51.83,51.64,51.78,286977.0,43.5355,43.6872,43.5271,43.6451,286977.0
2021-03-17 15:35:00,51.78,51.78,51.68,51.72,212396.0,43.6451,43.6451,43.5608,43.5945,212396.0
2021-03-17 15:40:00,51.71,51.78,51.6,51.62,370163.0,43.5861,43.6451,43.4934,43.5102,370163.0
2021-03-17 15:45:00,51.62,51.78,51.62,51.71,439959.0,43.5102,43.6451,43.5102,43.5861,439959.0
2021-03-17 15:50:00,51.71,51.87,51.67,51.86,743115.0,43.5861,43.721,43.5524,43.7125,743115.0
2021-03-17 15:55:00,51.86,51.94,51.82,51.92,1554259.0,43.7125,43.78,43.6788,43.7631,1554259.0
2021-03-18 09:30:00,51.4,51.62,51.21,51.3,972314.0,43.3248,43.5102,43.1647,43.2405,972314.0
2021-03-18 09:35:00,51.29,51.37,51.19,51.34,414073.0,43.2321,43.2995,43.1478,43.2742,414073.0
2021-03-18 09:40:00,51.34,51.41,51.24,51.29,250311.0,43.2742,43.3332,43.1899,43.2321,250311.0
2021-03-18 09:45:00,51.29,51.43,51.18,51.19,347284.0,43.2321,43.3501,43.1394,43.1478,347284.0
2021-03-18 09:50:00,51.18,51.27,51.09,51.21,313118.0,43.1394,43.2152,43.0635,43.1647,313118.0
2021-03-18 09:55:00,51.2,51.46,51.18,51.38,338972.0,43.1562,43.3754,43.1394,43.3079,338972.0
2021-03-18 10:00:00,51.39,51.4,51.21,51.24,297183.0,43.3164,43.3248,43.1647,43.1899,297183.0
2021-03-18 10:05:00,51.25,51.36,51.2,51.32,589102.0,43.1984,43.2911,43.1562,43.2574,589102.0
2021-03-18 10:10:00,51.31,51.38,51.24,51.28,331563.0,43.2489,43.3079,43.1899,43.2237,331563.0
2021-03-18 10:15:00,51.28,51.28,51.15,51.19,222670.0,43.2237,43.2237,43.1141,43.1478,222670.0
2021-03-18 10:20:00,51.19,51.23,51.09,51.15,250406.0,43.1478,43.1815,43.0635,43.1141,250406.0
2021-03-18 10:25:00,51.16,51.33,51.14,51.25,264914.0,43.1225,43.2658,43.1057,43.1984,264914.0
2021-03-18 10:30:00,51.24,51.26,51.15,51.2,343641.0,43.1899,43.2068,43.1141,43.1562,343641.0
2021-03-18 10:35:00,51.19,51.31,51.15,51.17,358458.0,43.1478,43.2489,43.1141,43.1309,358458.0
2021-03-18 10:40:00,51.17,51.2,51.06,51.1,472872.0,43.1309,43.1562,43.0382,43.0719,472872.0
2021-03-18 10:45:00,51.09,51.22,51.07,51.08,255606.0,43.0635,43.1731,43.0466,43.0551,255606.0
2021-03-18 10:50:00,51.09,51.09,50.9,50.92,441922.0,43.0635,43.0635,42.9034,42.9202,441922.0
2021-03-18 10:55:00,50.93,51.08,50.9,51.08,249240.0,42.9286,43.0551,42.9034,43.0551,249240.0
2021-03-18 11:00:00,51.07,51.12,50.99,51.11,633228.0,43.0466,43.0888,42.9792,43.0804,633228.0
2021-03-18 11:05:00,51.11,51.24,51.1,51.22,343608.0,43.0804,43.1899,43.0719,43.1731,343608.0
2021-03-18 11:10:00,51.21,51.26,51.08,51.1,294684.0,43.1647,43.2068,43.0551,43.0719,294684.0
2021-03-18 11:15:00,51.09,51.23,51.09,51.16,404090.0,43.0635,43.1815,43.0635,43.1225,404090.0
2021-03-18 11:20:00,51.17,51.3,51.14,51.29,376413.0,43.1309,43.2405,43.1057,43.2321,376413.0
2021-03-18 11:25:00,51.29,51.29,51.16,51.17,432725.0,43.2321,43.2321,43.1225,43.1309,432725.0
2021-03-18 11:30:00,51.17,51.3,51.16,51.29,232949.0,43.1309,43.2405,43.1225,43.2321,232949.0
2021-03-18 11:35:00,51.3,51.33,51.16,51.16,458399.0,43.2405,43.2658,43.1225,43.1225,458399.0
2021-03-18 11:40:00,51.16,51.21,51.07,51.11,177135.0,43.1225,43.1647,43.0466,43.0804,177135.0
2021-03-18 11:45:00,51.11,51.2,51.09,51.19,199764.0,43.0804,43.1562,43.0635,43.1478,199764.0
2021-03-18 11:50:00,51.18,51.23,51.13,51.14,301404.0,43.1394,43.1815,43.0972,43.1057,301404.0
2021-03-18 11:55:00,51.13,51.21,51.09,51.17,211017.0,43.0972,43.1647,43.0635,43.1309,211017.0
2021-03-18 12:00:00,51.18,51.27,51.18,51.22,198243.0,43.1394,43.2152,43.1394,43.1731,198243.0
2021-03-18 12:05:00,51.22,51.24,51.09,51.13,245619.0,43.1731,43.1899,43.0635,43.0972,245619.0
2021-03-18 12:10:00,51.13,51.18,51.1,51.17,130453.0,43.0972,43.1394,43.0719,43.1309,130453.0
2021-03-18 12:15:00,51.17,51.18,51.07,51.08,215892.0,43.1309,43.1394,43.0466,43.0551,215892.0
2021-03-18 12:20:00,51.08,51.11,50.99,51.0,252347.0,43.0551,43.0804,42.9792,42.9876,252347.0
2021-03-18 12:25:00,50.99,51.15,50.98,51.14,152281.0,42.9792,43.1141,42.9708,43.1057,152281.0
2021-03-18 12:30:00,51.14,51.15,51.02,51.04,205823.0,43.1057,43.1141,43.0045,43.0214,205823.0
2021-03-18 12:35:00,51.04,51.06,50.97,51.02,441361.0,43.0214,43.0382,42.9624,43.0045,441361.0
2021-03-18 12:40:00,51.02,51.04,50.91,50.93,203380.0,43.0045,43.0214,42.9118,42.9286,203380.0
2021-03-18 12:45:00,50.93,50.93,50.74,50.76,312790.0,42.9286,42.9286,42.7685,42.7854,312790.0
2021-03-18 12:50:00,50.75,50.75,50.52,50.52,690444.0,42.7769,42.7769,42.5831,42.5831,690444.0
2021-03-18 12:55:00,50.53,50.7,50.5,50.63,570377.0,42.5915,42.7348,42.5662,42.6758,570377.0
2021-03-18 13:00:00,50.62,50.67,50.54,50.66,303764.0,42.6673,42.7095,42.5999,42.7011,303764.0
2021-03-18 13:05:00,50.66,50.71,50.63,50.7,205939.0,42.7011,42.7432,42.6758,42.7348,205939.0
2021-03-18 13:10:00,50.69,50.74,50.65,50.72,264955.0,42.7263,42.7685,42.6926,42.7516,264955.0
2021-03-18 13:15:00,50.71,50.76,50.66,50.74,357551.0,42.7432,42.7854,42.7011,42.7685,357551.0
2021-03-18 13:20:00,50.74,50.86,50.74,50.77,246490.0,42.7685,42.8696,42.7685,42.7938,246490.0
2021-03-18 13:25:00,50.77,50.82,50.74,50.77,186382.0,42.7938,42.8359,42.7685,42.7938,186382.0
2021-03-18 13:30:00,50.76,50.81,50.71,50.8,191480.0,42.7854,42.8275,42.7432,42.8191,191480.0
2021-03-18 13:35:00,50.8,50.96,50.8,50.94,815337.0,42.8191,42.9539,42.8191,42.9371,815337.0
2021-03-18 13:40:00,50.93,51.02,50.92,50.98,240472.0,42.9286,43.0045,42.9202,42.9708,240472.0
2021-03-18 13:45:00,50.98,50.98,50.84,50.86,336578.0,42.9708,42.9708,42.8528,42.8696,336578.0
2021-03-18 13:50:00,50.86,50.95,50.86,50.93,225005.0,42.8696,42.9455,42.8696,42.9286,225005.0
2021-03-18 13:55:00,50.93,50.93,50.82,50.85,150762.0,42.9286,42.9286,42.8359,42.8612,150762.0
2021-03-18 14:00:00,50.85,50.86,50.71,50.72,272621.0,42.8612,42.8696,42.7432,42.7516,272621.0
2021-03-18 14:05:00,50.72,50.78,50.64,50.69,624190.0,42.7516,42.8022,42.6842,42.7263,624190.0
2021-03-18 14:10:00,50.69,50.74,50.6,50.69,270887.0,42.7263,42.7685,42.6505,42.7263,270887.0
2021-03-18 14:15:00,50.69,50.69,50.49,50.49,453554.0,42.7263,42.7263,42.5578,42.5578,453554.0
2021-03-18 14:20:00,50.49,50.51,50.39,50.44,436896.0,42.5578,42.5746,42.4735,42.5156,436896.0
2021-03-18 14:25:00,50.43,50.47,50.34,50.38,467054.0,42.5072,42.5409,42.4313,42.4651,467054.0
2021-03-18 14:30:00,50.38,50.51,50.35,50.38,1024343.0,42.4651,42.5746,42.4398,42.4651,1024343.0
2021-03-18 14:35:00,50.37,50.38,50.19,50.22,1076836.0,42.4566,42.4651,42.3049,42.3302,1076836.0
2021-03-18 14:40:00,50.22,50.25,50.07,50.18,985824.0,42.3302,42.3555,42.2038,42.2965,985824.0
2021-03-18 14:45:00,50.18,50.41,50.17,50.38,670106.0,42.2965,42.4903,42.288,42.4651,670106.0
2021-03-18 14:50:00,50.39,50.43,50.16,50.19,352229.0,42.4735,42.5072,42.2796,42.3049,352229.0
2021-03-18 14:55:00,50.2,50.26,50.16,50.23,263231.0,42.3133,42.3639,42.2796,42.3386,263231.0
2021-03-18 15:00:00,50.22,50.25,50.1,50.1,318136.0,42.3302,42.3555,42.229,42.229,318136.0
2021-03-18 15:05:00,50.1,50.11,49.93,49.94,672646.0,42.229,42.2375,42.0857,42.0942,672646.0
2021-03-18 15:10:00,49.95,50.01,49.86,49.87,966808.0,42.1026,42.1532,42.0267,42.0352,966808.0
2021-03-18 15:15:00,49.87,49.89,49.59,49.69,784683.0,42.0352,42.052,41.7992,41.8835,784683.0
2021-03-18 15:20:00,49.7,49.73,49.55,49.61,678414.0,41.8919,41.9172,41.7654,41.816,678414.0
2021-03-18 15:25:00,49.61,49.8,49.54,49.8,1176936.0,41.816,41.9762,41.757,41.9762,1176936.0
2021-03-18 15:30:00,49.79,49.79,49.42,49.44,1205562.0,41.9677,41.9677,41.6559,41.6727,1205562.0
2021-03-18 15:35:00,49.44,49.62,49.41,49.46,766123.0,41.6727,41.8245,41.6474,41.6896,766123.0
2021-03-18 15:40:00,49.46,49.53,49.38,49.45,956897.0,41.6896,41.7486,41.6222,41.6812,956897.0
2021-03-18 15:45:00,49.45,49.46,49.31,49.36,1685190.0,41.6812,41.6896,41.5632,41.6053,1685190.0
2021-03-18 15:50:00,49.36,49.54,49.32,49.49,2107475.0,41.6053,41.757,41.5716,41.7149,2107475.0
2021-03-18 15:55:00,49.49,49.64,49.45,49.52,2939813.0,41.7149,41.8413,41.6812,41.7402,2939813.0
2021-03-19 09:30:00,49.5,49.75,49.43,49.52,1354450.0,41.7233,41.934,41.6643,41.7402,1354450.0
2021-03-19 09:35:00,49.52,49.62,49.3,49.3,994332.0,41.7402,41.8245,41.5547,41.5547,994332.0
2021-03-19 09:40:00,49.3,49.32,48.99,49.14,1086248.0,41.5547,41.5716,41.2934,41.4199,1086248.0
2021-03-19 09:45:00,49.14,49.19,48.86,48.9,808234.0,41.4199,41.462,41.1838,41.2176,808234.0
2021-03-19 09:50:00,48.89,49.61,48.89,49.41,1033460.0,41.2091,41.816,41.2091,41.6474,1033460.0
2021-03-19 09:55:00,49.41,49.6,49.28,49.5,652333.0,41.6474,41.8076,41.5379,41.7233,652333.0
2021-03-19 10:00:00,49.5,49.66,49.34,49.39,598353.0,41.7233,41.8582,41.5884,41.6306,598353.0
2021-03-19 10:05:00,49.38,49.39,49.19,49.34,551824.0,41.6222,41.6306,41.462,41.5884,551824.0
2021-03-19 10:10:00,49.33,49.53,49.22,49.49,514133.0,41.58,41.7486,41.4873,41.7149,514133.0
2021-03-19 10:15:00,49.48,49.67,49.4,49.67,399576.0,41.7064,41.8666,41.639,41.8666,399576.0
2021-03-19 10:20:00,49.68,49.69,49.45,49.47,465532.0,41.875,41.8835,41.6812,41.698,465532.0
2021-03-19 10:25:00,49.48,49.56,49.44,49.53,352920.0,41.7064,41.7739,41.6727,41.7486,352920.0
2021-03-19 10:30:00,49.53,49.62,49.34,49.48,463071.0,41.7486,41.8245,41.5884,41.7064,463071.0
2021-03-19 10:35:00,49.48,49.62,49.48,49.56,489699.0,41.7064,41.8245,41.7064,41.7739,489699.0
2021-03-19 10:40:00,49.55,49.7,49.51,49.68,387196.0,41.7654,41.8919,41.7317,41.875,387196.0
2021-03-19 10:45:00,49.68,49.83,49.65,49.75,547340.0,41.875,42.0015,41.8497,41.934,547340.0
2021-03-19 10:50:00,49.75,49.97,49.74,49.9,331718.0,41.934,42.1195,41.9256,42.0605,331718.0
2021-03-19 10:55:00,49.91,50.01,49.82,49.98,497530.0,42.0689,42.1532,41.993,42.1279,497530.0
2021-03-19 11:00:00,49.98,50.0,49.81,49.83,351919.0,42.1279,42.1448,41.9846,42.0015,351919.0
2021-03-19 11:05:00,49.82,50.0,49.81,49.96,276500.0,41.993,42.1448,41.9846,42.111,276500.0
2021-03-19 11:10:00,49.96,50.05,49.88,50.04,377452.0,42.111,42.1869,42.0436,42.1785,377452.0
2021-03-19 11:15:00,50.04,50.06,49.86,49.95,295160.0,42.1785,42.1953,42.0267,42.1026,295160.0
2021-03-19 11:20:00,49.95,49.98,49.78,49.85,190103.0,42.1026,42.1279,41.9593,42.0183,190103.0
2021-03-19 11:25:00,49.85,49.91,49.79,49.86,244877.0,42.0183,42.0689,41.9677,42.0267,244877.0
2021-03-19 11:30:00,49.86,50.04,49.85,50.03,188615.0,42.0267,42.1785,42.0183,42.17,188615.0
2021-03-19 11:35:00,50.03,50.09,50.0,50.05,530826.0,42.17,42.2206,42.1448,42.1869,530826.0
2021-03-19 11:40:00,50.05,50.09,49.94,49.97,335674.0,42.1869,42.2206,42.0942,42.1195,335674.0
2021-03-19 11:45:00,49.98,50.0,49.92,49.96,197532.0,42.1279,42.1448,42.0773,42.111,197532.0
2021-03-19 11:50:00,49.96,50.04,49.95,50.03,228608.0,42.111,42.1785,42.1026,42.17,228608.0
2021-03-19 11:55:00,50.03,50.08,49.99,50.05,290709.0,42.17,42.2122,42.1363,42.1869,290709.0
2021-03-19 12:00:00,50.06,50.2,50.06,50.19,604790.0,42.1953,42.3133,42.1953,42.3049,604790.0
2021-03-19 12:05:00,50.19,50.22,50.08,50.11,359838.0,42.3049,42.3302,42.2122,42.2375,359838.0
2021-03-19 12:10:00,50.12,50.2,50.08,50.19,214548.0,42.2459,42.3133,42.2122,42.3049,214548.0
2021-03-19 12:15:00,50.2,50.32,50.18,50.24,437352.0,42.3133,42.4145,42.2965,42.347,437352.0
2021-03-19 12:20:00,50.23,50.27,50.2,50.23,192861.0,42.3386,42.3723,42.3133,42.3386,192861.0
2021-03-19 12:25:00,50.23,50.35,50.22,50.28,325342.0,42.3386,42.4398,42.3302,42.3808,325342.0
2021-03-19 12:30:00,50.27,50.28,50.1,50.11,234248.0,42.3723,42.3808,42.229,42.2375,234248.0
2021-03-19 12:35:00,50.11,50.19,50.06,50.19,336864.0,42.2375,42.3049,42.1953,42.3049,336864.0
2021-03-19 12:40:00,50.19,50.25,50.17,50.25,158600.0,42.3049,42.3555,42.288,42.3555,158600.0
2021-03-19 12:45:00,50.26,50.29,50.18,50.25,173921.0,42.3639,42.3892,42.2965,42.3555,173921.0
2021-03-19 12:50:00,50.25,50.25,50.08,50.13,278185.0,42.3555,42.3555,42.2122,42.2543,278185.0
2021-03-19 12:55:00,50.14,50.21,50.13,50.17,175882.0,42.2628,42.3218,42.2543,42.288,175882.0
2021-03-19 13:00:00,50.16,50.19,50.06,50.15,202815.0,42.2796,42.3049,42.1953,42.2712,202815.0
2021-03-19 13:05:00,50.16,50.18,50.08,50.13,81791.0,42.2796,42.2965,42.2122,42.2543,81791.0
2021-03-19 13:10:00,50.14,50.18,50.09,50.16,139686.0,42.2628,42.2965,42.2206,42.2796,139686.0
2021-03-19 13:15:00,50.16,50.19,50.11,50.16,194700.0,42.2796,42.3049,42.2375,42.2796,194700.0
2021-03-19 13:20:00,50.16,50.23,50.16,50.16,232623.0,42.2796,42.3386,42.2796,42.2796,232623.0
2021-03-19 13:25:00,50.16,50.18,49.97,49.97,256335.0,42.2796,42.2965,42.1195,42.1195,256335.0
2021-03-19 13:30:00,49.98,50.01,49.9,49.92,286479.0,42.1279,42.1532,42.0605,42.0773,286479.0
2021-03-19 13:35:00,49.93,50.05,49.86,50.02,645252.0,42.0857,42.1869,42.0267,42.1616,645252.0
2021-03-19 13:40:00,50.03,50.09,50.01,50.06,307065.0,42.17,42.2206,42.1532,42.1953,307065.0
2021-03-19 13:45:00,50.06,50.09,50.02,50.04,114012.0,42.1953,42.2206,42.1616,42.1785,114012.0
2021-03-19 13:50:00,50.03,50.09,50.0,50.01,146455.0,42.17,42.2206,42.1448,42.1532,146455.0
2021-03-19 13:55:00,50.01,50.05,49.97,50.0,160101.0,42.1532,42.1869,42.1195,42.1448,160101.0
2021-03-19 14:00:00,50.01,50.09,50.01,50.05,205859.0,42.1532,42.2206,42.1532,42.1869,205859.0
2021-03-19 14:05:00,50.05,50.07,49.91,49.93,301365.0,42.1869,42.2038,42.0689,42.0857,301365.0
2021-03-19 14:10:00,49.94,50.0,49.91,49.97,173268.0,42.0942,42.1448,42.0689,42.1195,173268.0
2021-03-19 14:15:00,49.97,49.98,49.84,49.85,214102.0,42.1195,42.1279,42.0099,42.0183,214102.0
2021-03-19 14:20:00,49.86,49.89,49.84,49.86,295016.0,42.0267,42.052,42.0099,42.0267,295016.0
2021-03-19 14:25:00,49.85,49.86,49.79,49.83,477727.0,42.0183,42.0267,41.9677,42.0015,477727.0
2021-03-19 14:30:00,49.82,49.86,49.76,49.78,186490.0,41.993,42.0267,41.9425,41.9593,186490.0
2021-03-19 14:35:00,49.78,49.8,49.74,49.77,309075.0,41.9593,41.9762,41.9256,41.9509,309075.0
2021-03-19 14:40:00,49.76,49.82,49.72,49.8,472533.0,41.9425,41.993,41.9087,41.9762,472533.0
2021-03-19 14:45:00,49.79,49.85,49.79,49.8,360357.0,41.9677,42.0183,41.9677,41.9762,360357.0
2021-03-19 14:50:00,49.8,49.84,49.77,49.8,147395.0,41.9762,42.0099,41.9509,41.9762,147395.0
2021-03-19 14:55:00,49.79,49.95,49.79,49.94,373019.0,41.9677,42.1026,41.9677,42.0942,373019.0
2021-03-19 15:00:00,49.93,49.94,49.83,49.83,347336.0,42.0857,42.0942,42.0015,42.0015,347336.0
2021-03-19 15:05:00,49.84,49.85,49.78,49.79,192951.0,42.0099,42.0183,41.9593,41.9677,192951.0
2021-03-19 15:10:00,49.8,49.9,49.79,49.89,323729.0,41.9762,42.0605,41.9677,42.052,323729.0
2021-03-19 15:15:00,49.88,49.91,49.83,49.91,359126.0,42.0436,42.0689,42.0015,42.0689,359126.0
2021-03-19 15:20:00,49.91,49.95,49.86,49.88,264687.0,42.0689,42.1026,42.0267,42.0436,264687.0
2021-03-19 15:25:00,49.88,49.96,49.87,49.95,421218.0,42.0436,42.111,42.0352,42.1026,421218.0
2021-03-19 15:30:00,49.95,50.04,49.94,50.02,455802.0,42.1026,42.1785,42.0942,42.1616,455802.0
2021-03-19 15:35:00,50.01,50.02,49.86,49.87,507274.0,42.1532,42.1616,42.0267,42.0352,507274.0
2021-03-19 15:40:00,49.87,49.88,49.69,49.71,885722.0,42.0352,42.0436,41.8835,41.9003,885722.0
2021-03-19 15:45:00,49.71,49.83,49.68,49.74,1256382.0,41.9003,42.0015,41.875,41.9256,1256382.0
2021-03-19 15:50:00,49.74,49.82,49.51,49.52,1833648.0,41.9256,41.993,41.7317,41.7402,1833648.0
2021-03-19 15:55:00,49.52,49.63,49.48,49.51,3468505.0,41.7402,41.8329,41.7064,41.7317,3468505.0
2021-03-22 09:30:00,48.91,48.91,48.44,48.6,1406540.0,41.6676,41.6676,41.2672,41.4035,1406540.0
2021-03-22 09:35:00,48.6,48.84,48.55,48.69,882248.0,41.4035,41.608,41.3609,41.4802,882248.0
2021-03-22 09:40:00,48.69,48.9,48.61,48.8,526144.0,41.4802,41.6591,41.412,41.5739,526144.0
2021-03-22 09:45:00,48.82,48.9,48.7,48.87,470603.0,41.5909,41.6591,41.4887,41.6335,470603.0
2021-03-22 09:50:00,48.89,49.09,48.88,48.95,687425.0,41.6506,41.8209,41.642,41.7017,687425.0
2021-03-22 09:55:00,48.96,48.99,48.83,48.9,461133.0,41.7102,41.7357,41.5994,41.6591,461133.0
2021-03-22 10:00:00,48.9,49.0,48.82,49.0,306272.0,41.6591,41.7443,41.5909,41.7443,306272.0
2021-03-22 10:05:00,49.0,49.05,48.71,48.75,278203.0,41.7443,41.7869,41.4972,41.5313,278203.0
2021-03-22 10:10:00,48.74,48.87,48.66,48.76,365979.0,41.5228,41.6335,41.4546,41.5398,365979.0
2021-03-22 10:15:00,48.76,48.92,48.7,48.91,355468.0,41.5398,41.6761,41.4887,41.6676,355468.0
2021-03-22 10:20:00,48.9,48.95,48.73,48.83,281422.0,41.6591,41.7017,41.5142,41.5994,281422.0
2021-03-22 10:25:00,48.81,48.83,48.64,48.69,408197.0,41.5824,41.5994,41.4376,41.4802,408197.0
2021-03-22 10:30:00,48.7,48.81,48.67,48.75,259634.0,41.4887,41.5824,41.4631,41.5313,259634.0
2021-03-22 10:35:00,48.75,48.88,48.72,48.87,268659.0,41.5313,41.642,41.5057,41.6335,268659.0
2021-03-22 10:40:00,48.88,48.96,48.78,48.96,284704.0,41.642,41.7102,41.5568,41.7102,284704.0
2021-03-22 10:45:00,48.96,49.06,48.93,49.01,458389.0,41.7102,41.7954,41.6846,41.7528,458389.0
2021-03-22 10:50:00,49.01,49.04,48.94,49.0,178573.0,41.7528,41.7783,41.6932,41.7443,178573.0
2021-03-22 10:55:00,49.0,49.05,48.89,48.96,168997.0,41.7443,41.7869,41.6506,41.7102,168997.0
2021-03-22 11:00:00,48.96,48.97,48.84,48.86,242302.0,41.7102,41.7187,41.608,41.625,242302.0
2021-03-22 11:05:00,48.86,48.9,48.79,48.8,272339.0,41.625,41.6591,41.5654,41.5739,272339.0
2021-03-22 11:10:00,48.8,48.8,48.63,48.66,441844.0,41.5739,41.5739,41.4291,41.4546,441844.0
2021-03-22 11:15:00,48.66,48.69,48.61,48.67,370644.0,41.4546,41.4802,41.412,41.4631,370644.0
2021-03-22 11:20:00,48.66,48.78,48.65,48.72,223462.0,41.4546,41.5568,41.4461,41.5057,223462.0
2021-03-22 11:25:00,48.72,48.8,48.71,48.77,352674.0,41.5057,41.5739,41.4972,41.5483,352674.0
2021-03-22 11:30:00,48.78,48.95,48.78,48.94,214193.0,41.5568,41.7017,41.5568,41.6932,214193.0
2021-03-22 11:35:00,48.93,49.02,48.9,48.94,197668.0,41.6846,41.7613,41.6591,41.6932,197668.0
2021-03-22 11:40:00,48.94,49.0,48.87,48.98,200904.0,41.6932,41.7443,41.6335,41.7272,200904.0
2021-03-22 11:45:00,48.99,48.99,48.9,48.91,496330.0,41.7357,41.7357,41.6591,41.6676,496330.0
2021-03-22 11:50:00,48.92,48.99,48.9,48.91,174874.0,41.6761,41.7357,41.6591,41.6676,174874.0
2021-03-22 11:55:00,48.9,49.0,48.89,48.96,103121.0,41.6591,41.7443,41.6506,41.7102,103121.0
2021-03-22 12:00:00,48.96,49.0,48.93,48.94,145952.0,41.7102,41.7443,41.6846,41.6932,145952.0
2021-03-22 12:05:00,48.94,48.96,48.86,48.88,117375.0,41.6932,41.7102,41.625,41.642,117375.0
2021-03-22 12:10:00,48.88,48.91,48.84,48.86,101886.0,41.642,41.6676,41.608,41.625,101886.0
2021-03-22 12:15:00,48.85,48.93,48.81,48.89,198985.0,41.6165,41.6846,41.5824,41.6506,198985.0
2021-03-22 12:20:00,48.9,48.9,48.82,48.84,140253.0,41.6591,41.6591,41.5909,41.608,140253.0
2021-03-22 12:25:00,48.84,48.87,48.76,48.8,248515.0,41.608,41.6335,41.5398,41.5739,248515.0
2021-03-22 12:30:00,48.8,48.81,48.65,48.73,223390.0,41.5739,41.5824,41.4461,41.5142,223390.0
2021-03-22 12:35:00,48.72,48.84,48.71,48.79,156658.0,41.5057,41.608,41.4972,41.5654,156658.0
2021-03-22 12:40:00,48.78,48.78,48.63,48.64,211441.0,41.5568,41.5568,41.4291,41.4376,211441.0
2021-03-22 12:45:00,48.65,48.74,48.61,48.73,111083.0,41.4461,41.5228,41.412,41.5142,111083.0
2021-03-22 12:50:00,48.72,48.73,48.62,48.68,159442.0,41.5057,41.5142,41.4205,41.4717,159442.0
2021-03-22 12:55:00,48.68,48.69,48.58,48.59,200276.0,41.4717,41.4802,41.3865,41.395,200276.0
2021-03-22 13:00:00,48.59,48.6,48.54,48.59,232192.0,41.395,41.4035,41.3524,41.395,232192.0
2021-03-22 13:05:00,48.58,48.64,48.55,48.62,322127.0,41.3865,41.4376,41.3609,41.4205,322127.0
2021-03-22 13:10:00,48.62,48.78,48.61,48.75,248482.0,41.4205,41.5568,41.412,41.5313,248482.0
2021-03-22 13:15:00,48.74,48.88,48.72,48.88,128255.0,41.5228,41.642,41.5057,41.642,128255.0
2021-03-22 13:20:00,48.87,48.89,48.8,48.84,197537.0,41.6335,41.6506,41.5739,41.608,197537.0
2021-03-22 13:25:00,48.84,48.89,48.77,48.89,127229.0,41.608,41.6506,41.5483,41.6506,127229.0
2021-03-22 13:30:00,48.89,48.91,48.81,48.84,92613.0,41.6506,41.6676,41.5824,41.608,92613.0
2021-03-22 13:35:00,48.84,48.84,48.71,48.75,95281.0,41.608,41.608,41.4972,41.5313,95281.0
2021-03-22 13:40:00,48.76,48.81,48.72,48.8,91768.0,41.5398,41.5824,41.5057,41.5739,91768.0
2021-03-22 13:45:00,48.81,48.82,48.72,48.74,90539.0,41.5824,41.5909,41.5057,41.5228,90539.0
2021-03-22 13:50:00,48.74,48.78,48.71,48.77,117837.0,41.5228,41.5568,41.4972,41.5483,117837.0
2021-03-22 13:55:00,48.78,48.93,48.77,48.9,173690.0,41.5568,41.6846,41.5483,41.6591,173690.0
2021-03-22 14:00:00,48.89,48.92,48.84,48.92,103547.0,41.6506,41.6761,41.608,41.6761,103547.0
2021-03-22 14:05:00,48.91,49.03,48.89,49.03,214686.0,41.6676,41.7698,41.6506,41.7698,214686.0
2021-03-22 14:10:00,49.02,49.02,48.89,48.93,182464.0,41.7613,41.7613,41.6506,41.6846,182464.0
2021-03-22 14:15:00,48.93,48.93,48.84,48.86,979096.0,41.6846,41.6846,41.608,41.625,979096.0
2021-03-22 14:20:00,48.85,48.88,48.78,48.8,232913.0,41.6165,41.642,41.5568,41.5739,232913.0
2021-03-22 14:25:00,48.81,48.82,48.78,48.78,179547.0,41.5824,41.5909,41.5568,41.5568,179547.0
2021-03-22 14:30:00,48.79,48.88,48.76,48.84,357613.0,41.5654,41.642,41.5398,41.608,357613.0
2021-03-22 14:35:00,48.83,48.87,48.82,48.86,464082.0,41.5994,41.6335,41.5909,41.625,464082.0
2021-03-22 14:40:00,48.87,48.91,48.84,48.84,243942.0,41.6335,41.6676,41.608,41.608,243942.0
2021-03-22 14:45:00,48.84,48.89,48.82,48.86,442382.0,41.608,41.6506,41.5909,41.625,442382.0
2021-03-22 14:50:00,48.86,48.88,48.84,48.86,219278.0,41.625,41.642,41.608,41.625,219278.0
2021-03-22 14:55:00,48.87,48.88,48.81,48.84,416848.0,41.6335,41.642,41.5824,41.608,416848.0
2021-03-22 15:00:00,48.84,48.87,48.81,48.83,537251.0,41.608,41.6335,41.5824,41.5994,537251.0
2021-03-22 15:05:00,48.83,48.86,48.83,48.84,471582.0,41.5994,41.625,41.5994,41.608,471582.0
2021-03-22 15:10:00,48.85,48.87,48.82,48.84,537584.0,41.6165,41.6335,41.5909,41.608,537584.0
2021-03-22 15:15:00,48.84,48.86,48.79,48.81,242079.0,41.608,41.625,41.5654,41.5824,242079.0
2021-03-22 15:20:00,48.81,48.87,48.81,48.84,341302.0,41.5824,41.6335,41.5824,41.608,341302.0
2021-03-22 15:25:00,48.84,48.85,48.78,48.79,203204.0,41.608,41.6165,41.5568,41.5654,203204.0
2021-03-22 15:30:00,48.8,48.84,48.72,48.73,263571.0,41.5739,41.608,41.5057,41.5142,263571.0
2021-03-22 15:35:00,48.73,48.78,48.67,48.75,341195.0,41.5142,41.5568,41.4631,41.5313,341195.0
2021-03-22 15:40:00,48.76,48.77,48.63,48.68,484398.0,41.5398,41.5483,41.4291,41.4717,484398.0
2021-03-22 15:45:00,48.68,48.71,48.61,48.62,395960.0,41.4717,41.4972,41.412,41.4205,395960.0
2021-03-22 15:50:00,48.62,48.67,48.59,48.67,705084.0,41.4205,41.4631,41.395,41.4631,705084.0
2021-03-22 15:55:00,48.67,48.7,48.5,48.51,1239601.0,41.4631,41.4887,41.3183,41.3268,1239601.0
2021-03-23 09:30:00,47.51,47.65,47.26,47.47,1837247.0,40.4749,40.5942,40.2619,40.4408,1837247.0
2021-03-23 09:35:00,47.47,47.89,47.44,47.84,1161789.0,40.4408,40.7986,40.4153,40.756,1161789.0
2021-03-23 09:40:00,47.84,48.0,47.71,48.0,957309.0,40.756,40.8923,40.6453,40.8923,957309.0
2021-03-23 09:45:00,47.99,48.22,47.83,48.04,870449.0,40.8838,41.0798,40.7475,40.9264,870449.0
2021-03-23 09:50:00,48.04,48.21,47.97,48.19,842564.0,40.9264,41.0712,40.8668,41.0542,842564.0
2021-03-23 09:55:00,48.18,48.42,48.12,48.42,926170.0,41.0457,41.2502,40.9946,41.2502,926170.0
2021-03-23 10:00:00,48.42,48.52,48.35,48.41,695802.0,41.2502,41.3353,41.1905,41.2416,695802.0
2021-03-23 10:05:00,48.41,48.5,48.34,48.45,682369.0,41.2416,41.3183,41.182,41.2757,682369.0
2021-03-23 10:10:00,48.45,48.5,48.37,48.43,522621.0,41.2757,41.3183,41.2076,41.2587,522621.0
2021-03-23 10:15:00,48.43,48.61,48.42,48.6,780945.0,41.2587,41.412,41.2502,41.4035,780945.0
2021-03-23 10:20:00,48.6,48.65,48.41,48.51,516835.0,41.4035,41.4461,41.2416,41.3268,516835.0
2021-03-23 10:25:00,48.51,48.53,48.43,48.48,371135.0,41.3268,41.3439,41.2587,41.3013,371135.0
2021-03-23 10:30:00,48.47,48.47,48.27,48.3,379401.0,41.2927,41.2927,41.1224,41.1479,379401.0
2021-03-23 10:35:00,48.3,48.31,48.16,48.25,707077.0,41.1479,41.1564,41.0287,41.1053,707077.0
2021-03-23 10:40:00,48.25,48.27,48.12,48.25,1007073.0,41.1053,41.1224,40.9946,41.1053,1007073.0
2021-03-23 10:45:00,48.25,48.27,48.16,48.19,242450.0,41.1053,41.1224,41.0287,41.0542,242450.0
2021-03-23 10:50:00,48.18,48.2,48.04,48.19,340041.0,41.0457,41.0627,40.9264,41.0542,340041.0
2021-03-23 10:55:00,48.19,48.19,47.91,47.93,315318.0,41.0542,41.0542,40.8157,40.8327,315318.0
2021-03-23 11:00:00,47.93,47.98,47.84,47.94,343494.0,40.8327,40.8753,40.756,40.8412,343494.0
2021-03-23 11:05:00,47.94,48.07,47.93,48.01,385576.0,40.8412,40.952,40.8327,40.9009,385576.0
2021-03-23 11:10:00,48.0,48.36,47.98,48.34,293682.0,40.8923,41.199,40.8753,41.182,293682.0
2021-03-23 11:15:00,48.35,48.51,48.31,48.51,320333.0,41.1905,41.3268,41.1564,41.3268,320333.0
2021-03-23 11:20:00,48.5,48.52,48.4,48.5,114963.0,41.3183,41.3353,41.2331,41.3183,114963.0
2021-03-23 11:25:00,48.5,48.52,48.44,48.46,131125.0,41.3183,41.3353,41.2672,41.2842,131125.0
2021-03-23 11:30:00,48.46,48.47,48.3,48.38,171288.0,41.2842,41.2927,41.1479,41.2161,171288.0
2021-03-23 11:35:00,48.38,48.42,48.33,48.37,219544.0,41.2161,41.2502,41.1735,41.2076,219544.0
2021-03-23 11:40:00,48.37,48.38,48.24,48.32,383892.0,41.2076,41.2161,41.0968,41.165,383892.0
2021-03-23 11:45:00,48.31,48.43,48.31,48.4,371872.0,41.1564,41.2587,41.1564,41.2331,371872.0
2021-03-23 11:50:00,48.41,48.41,48.28,48.33,231089.0,41.2416,41.2416,41.1309,41.1735,231089.0
2021-03-23 11:55:00,48.33,48.48,48.27,48.48,314872.0,41.1735,41.3013,41.1224,41.3013,314872.0
2021-03-23 12:00:00,48.48,48.52,48.43,48.52,206945.0,41.3013,41.3353,41.2587,41.3353,206945.0
2021-03-23 12:05:00,48.52,48.58,48.51,48.55,531497.0,41.3353,41.3865,41.3268,41.3609,531497.0
2021-03-23 12:10:00,48.55,48.65,48.48,48.63,278350.0,41.3609,41.4461,41.3013,41.4291,278350.0
2021-03-23 12:15:00,48.63,48.66,48.57,48.64,194821.0,41.4291,41.4546,41.3779,41.4376,194821.0
2021-03-23 12:20:00,48.65,48.74,48.62,48.73,370035.0,41.4461,41.5228,41.4205,41.5142,370035.0
2021-03-23 12:25:00,48.73,48.74,48.64,48.7,181113.0,41.5142,41.5228,41.4376,41.4887,181113.0
2021-03-23 12:30:00,48.7,48.78,48.67,48.7,229570.0,41.4887,41.5568,41.4631,41.4887,229570.0
2021-03-23 12:35:00,48.69,48.8,48.68,48.8,125004.0,41.4802,41.5739,41.4717,41.5739,125004.0
2021-03-23 12:40:00,48.8,48.83,48.75,48.79,217559.0,41.5739,41.5994,41.5313,41.5654,217559.0
2021-03-23 12:45:00,48.8,48.83,48.76,48.82,132555.0,41.5739,41.5994,41.5398,41.5909,132555.0
2021-03-23 12:50:00,48.83,48.88,48.78,48.85,364422.0,41.5994,41.642,41.5568,41.6165,364422.0
2021-03-23 12:55:00,48.84,48.9,48.81,48.83,388550.0,41.608,41.6591,41.5824,41.5994,388550.0
2021-03-23 13:00:00,48.82,48.89,48.82,48.89,196189.0,41.5909,41.6506,41.5909,41.6506,196189.0
2021-03-23 13:05:00,48.88,48.89,48.8,48.8,199084.0,41.642,41.6506,41.5739,41.5739,199084.0
2021-03-23 13:10:00,48.8,48.84,48.69,48.77,281442.0,41.5739,41.608,41.4802,41.5483,281442.0
2021-03-23 13:15:00,48.77,48.85,48.76,48.82,446789.0,41.5483,41.6165,41.5398,41.5909,446789.0
2021-03-23 13:20:00,48.81,48.82,48.72,48.78,319991.0,41.5824,41.5909,41.5057,41.5568,319991.0
2021-03-23 13:25:00,48.78,48.83,48.77,48.79,232784.0,41.5568,41.5994,41.5483,41.5654,232784.0
2021-03-23 13:30:00,48.79,48.81,48.66,48.66,496102.0,41.5654,41.5824,41.4546,41.4546,496102.0
2021-03-23 13:35:00,48.68,48.68,48.55,48.59,673524.0,41.4717,41.4717,41.3609,41.395,673524.0
2021-03-23 13:40:00,48.58,48.59,48.43,48.48,753059.0,41.3865,41.395,41.2587,41.3013,753059.0
2021-03-23 13:45:00,48.48,48.49,48.37,48.46,762217.0,41.3013,41.3098,41.2076,41.2842,762217.0
2021-03-23 13:50:00,48.46,48.48,48.38,48.45,737741.0,41.2842,41.3013,41.2161,41.2757,737741.0
2021-03-23 13:55:00,48.45,48.46,48.36,48.44,520544.0,41.2757,41.2842,41.199,41.2672,520544.0
2021-03-23 14:00:00,48.44,48.44,48.31,48.33,656634.0,41.2672,41.2672,41.1564,41.1735,656634.0
2021-03-23 14:05:00,48.32,48.33,48.23,48.27,838927.0,41.165,41.1735,41.0883,41.1224,838927.0
2021-03-23 14:10:00,48.27,48.28,48.17,48.2,490249.0,41.1224,41.1309,41.0372,41.0627,490249.0
2021-03-23 14:15:00,48.2,48.2,48.04,48.05,457669.0,41.0627,41.0627,40.9264,40.9349,457669.0
2021-03-23 14:20:00,48.05,48.23,48.04,48.13,653615.0,40.9349,41.0883,40.9264,41.0031,653615.0
2021-03-23 14:25:00,48.14,48.19,48.07,48.12,567283.0,41.0116,41.0542,40.952,40.9946,567283.0
2021-03-23 14:30:00,48.12,48.15,48.08,48.12,541311.0,40.9946,41.0201,40.9605,40.9946,541311.0
2021-03-23 14:35:00,48.13,48.13,47.94,47.99,385804.0,41.0031,41.0031,40.8412,40.8838,385804.0
2021-03-23 14:40:00,48.0,48.02,47.87,47.9,615420.0,40.8923,40.9094,40.7816,40.8072,615420.0
2021-03-23 14:45:00,47.89,47.95,47.8,47.94,1148202.0,40.7986,40.8497,40.722,40.8412,1148202.0
2021-03-23 14:50:00,47.94,47.99,47.89,47.94,596072.0,40.8412,40.8838,40.7986,40.8412,596072.0
2021-03-23 14:55:00,47.94,47.95,47.83,47.87,485525.0,40.8412,40.8497,40.7475,40.7816,485525.0
2021-03-23 15:00:00,47.87,48.14,47.85,48.14,1006232.0,40.7816,41.0116,40.7646,41.0116,1006232.0
2021-03-23 15:05:00,48.14,48.18,48.04,48.04,592172.0,41.0116,41.0457,40.9264,40.9264,592172.0
2021-03-23 15:10:00,48.05,48.13,47.99,48.09,433396.0,40.9349,41.0031,40.8838,40.969,433396.0
2021-03-23 15:15:00,48.09,48.14,48.02,48.03,375210.0,40.969,41.0116,40.9094,40.9179,375210.0
2021-03-23 15:20:00,48.02,48.02,47.86,47.89,660128.0,40.9094,40.9094,40.7731,40.7986,660128.0
2021-03-23 15:25:00,47.88,47.98,47.82,47.89,826404.0,40.7901,40.8753,40.739,40.7986,826404.0
2021-03-23 15:30:00,47.89,47.89,47.7,47.74,853286.0,40.7986,40.7986,40.6368,40.6708,853286.0
2021-03-23 15:35:00,47.74,47.8,47.63,47.64,756624.0,40.6708,40.722,40.5771,40.5857,756624.0
2021-03-23 15:40:00,47.63,47.87,47.62,47.86,901857.0,40.5771,40.7816,40.5686,40.7731,901857.0
2021-03-23 15:45:00,47.86,47.91,47.79,47.81,815263.0,40.7731,40.8157,40.7134,40.7305,815263.0
2021-03-23 15:50:00,47.81,47.96,47.68,47.91,4011079.0,40.7305,40.8583,40.6197,40.8157,4011079.0
2021-03-23 15:55:00,47.91,47.92,47.74,47.83,3348514.0,40.8157,40.8242,40.6708,40.7475,3348514.0
2021-03-24 09:30:00,48.6,49.13,48.56,48.88,1665733.0,41.4035,41.855,41.3694,41.642,1665733.0
2021-03-24 09:35:00,48.88,49.18,48.88,49.16,995656.0,41.642,41.8976,41.642,41.8806,995656.0
2021-03-24 09:40:00,49.16,49.22,49.03,49.15,725339.0,41.8806,41.9317,41.7698,41.8721,725339.0
2021-03-24 09:45:00,49.15,49.32,49.14,49.22,922038.0,41.8721,42.0169,41.8635,41.9317,922038.0
2021-03-24 09:50:00,49.22,49.31,48.99,49.03,867782.0,41.9317,42.0084,41.7357,41.7698,867782.0
2021-03-24 09:55:00,49.02,49.15,48.97,49.09,575566.0,41.7613,41.8721,41.7187,41.8209,575566.0
2021-03-24 10:00:00,49.09,49.34,49.08,49.28,595770.0,41.8209,42.0339,41.8124,41.9828,595770.0
2021-03-24 10:05:00,49.27,49.38,49.21,49.31,477235.0,41.9743,42.068,41.9232,42.0084,477235.0
2021-03-24 10:10:00,49.3,49.49,49.28,49.43,785520.0,41.9998,42.1617,41.9828,42.1106,785520.0
2021-03-24 10:15:00,49.43,49.46,49.3,49.37,963075.0,42.1106,42.1362,41.9998,42.0595,963075.0
2021-03-24 10:20:00,49.37,49.62,49.36,49.57,743465.0,42.0595,42.2725,42.051,42.2299,743465.0
2021-03-24 10:25:00,49.58,49.61,49.34,49.38,514642.0,42.2384,42.2639,42.0339,42.068,514642.0
2021-03-24 10:30:00,49.39,49.39,49.08,49.14,541988.0,42.0765,42.0765,41.8124,41.8635,541988.0
2021-03-24 10:35:00,49.15,49.31,49.12,49.23,329158.0,41.8721,42.0084,41.8465,41.9402,329158.0
2021-03-24 10:40:00,49.23,49.39,49.22,49.3,377829.0,41.9402,42.0765,41.9317,41.9998,377829.0
2021-03-24 10:45:00,49.3,49.49,49.29,49.47,372198.0,41.9998,42.1617,41.9913,42.1447,372198.0
2021-03-24 10:50:00,49.48,49.63,49.47,49.51,384850.0,42.1532,42.281,42.1447,42.1787,384850.0
2021-03-24 10:55:00,49.51,49.57,49.39,49.45,570026.0,42.1787,42.2299,42.0765,42.1276,570026.0
2021-03-24 11:00:00,49.45,49.48,49.31,49.42,364559.0,42.1276,42.1532,42.0084,42.1021,364559.0
2021-03-24 11:05:00,49.43,49.48,49.33,49.38,392475.0,42.1106,42.1532,42.0254,42.068,392475.0
2021-03-24 11:10:00,49.37,49.43,49.26,49.29,245917.0,42.0595,42.1106,41.9658,41.9913,245917.0
2021-03-24 11:15:00,49.29,49.32,49.22,49.3,395621.0,41.9913,42.0169,41.9317,41.9998,395621.0
2021-03-24 11:20:00,49.29,49.42,49.29,49.39,827646.0,41.9913,42.1021,41.9913,42.0765,827646.0
2021-03-24 11:25:00,49.39,49.45,49.27,49.31,353372.0,42.0765,42.1276,41.9743,42.0084,353372.0
2021-03-24 11:30:00,49.32,49.42,49.28,49.34,196270.0,42.0169,42.1021,41.9828,42.0339,196270.0
2021-03-24 11:35:00,49.34,49.49,49.31,49.38,184423.0,42.0339,42.1617,42.0084,42.068,184423.0
2021-03-24 11:40:00,49.38,49.42,49.22,49.28,207450.0,42.068,42.1021,41.9317,41.9828,207450.0
2021-03-24 11:45:00,49.27,49.32,49.18,49.22,313840.0,41.9743,42.0169,41.8976,41.9317,313840.0
2021-03-24 11:50:00,49.22,49.29,49.2,49.26,231021.0,41.9317,41.9913,41.9147,41.9658,231021.0
2021-03-24 11:55:00,49.25,49.27,49.11,49.26,437362.0,41.9572,41.9743,41.838,41.9658,437362.0
2021-03-24 12:00:00,49.26,49.36,49.21,49.34,375657.0,41.9658,42.051,41.9232,42.0339,375657.0
2021-03-24 12:05:00,49.35,49.51,49.33,49.51,507842.0,42.0424,42.1787,42.0254,42.1787,507842.0
2021-03-24 12:10:00,49.51,49.53,49.43,49.46,228498.0,42.1787,42.1958,42.1106,42.1362,228498.0
2021-03-24 12:15:00,49.46,49.56,49.45,49.52,170008.0,42.1362,42.2213,42.1276,42.1873,170008.0
2021-03-24 12:20:00,49.53,49.61,49.48,49.59,281958.0,42.1958,42.2639,42.1532,42.2469,281958.0
2021-03-24 12:25:00,49.59,49.65,49.51,49.55,387299.0,42.2469,42.298,42.1787,42.2128,387299.0
2021-03-24 12:30:00,49.55,49.57,49.46,49.5,223789.0,42.2128,42.2299,42.1362,42.1702,223789.0
2021-03-24 12:35:00,49.51,49.62,49.49,49.61,262135.0,42.1787,42.2725,42.1617,42.2639,262135.0
2021-03-24 12:40:00,49.61,49.64,49.57,49.58,295136.0,42.2639,42.2895,42.2299,42.2384,295136.0
2021-03-24 12:45:00,49.58,49.67,49.58,49.6,687614.0,42.2384,42.3151,42.2384,42.2554,687614.0
2021-03-24 12:50:00,49.59,49.61,49.52,49.59,349093.0,42.2469,42.2639,42.1873,42.2469,349093.0
2021-03-24 12:55:00,49.59,49.67,49.57,49.64,218252.0,42.2469,42.3151,42.2299,42.2895,218252.0
2021-03-24 13:00:00,49.65,49.67,49.53,49.55,670866.0,42.298,42.3151,42.1958,42.2128,670866.0
2021-03-24 13:05:00,49.56,49.61,49.51,49.57,368581.0,42.2213,42.2639,42.1787,42.2299,368581.0
2021-03-24 13:10:00,49.57,49.58,49.43,49.47,454390.0,42.2299,42.2384,42.1106,42.1447,454390.0
2021-03-24 13:15:00,49.47,49.47,49.31,49.32,405058.0,42.1447,42.1447,42.0084,42.0169,405058.0
2021-03-24 13:20:00,49.32,49.43,49.31,49.43,386891.0,42.0169,42.1106,42.0084,42.1106,386891.0
2021-03-24 13:25:00,49.43,49.47,49.39,49.4,367649.0,42.1106,42.1447,42.0765,42.085,367649.0
2021-03-24 13:30:00,49.41,49.54,49.41,49.5,182492.0,42.0936,42.2043,42.0936,42.1702,182492.0
2021-03-24 13:35:00,49.5,49.61,49.49,49.56,234777.0,42.1702,42.2639,42.1617,42.2213,234777.0
2021-03-24 13:40:00,49.56,49.6,49.34,49.34,439842.0,42.2213,42.2554,42.0339,42.0339,439842.0
2021-03-24 13:45:00,49.34,49.54,49.34,49.54,446474.0,42.0339,42.2043,42.0339,42.2043,446474.0
2021-03-24 13:50:00,49.54,49.61,49.52,49.56,368932.0,42.2043,42.2639,42.1873,42.2213,368932.0
2021-03-24 13:55:00,49.56,49.6,49.51,49.57,320859.0,42.2213,42.2554,42.1787,42.2299,320859.0
2021-03-24 14:00:00,49.57,49.64,49.54,49.64,337237.0,42.2299,42.2895,42.2043,42.2895,337237.0
2021-03-24 14:05:00,49.64,49.69,49.58,49.66,300658.0,42.2895,42.3321,42.2384,42.3065,300658.0
2021-03-24 14:10:00,49.65,49.68,49.52,49.55,309257.0,42.298,42.3236,42.1873,42.2128,309257.0
2021-03-24 14:15:00,49.55,49.59,49.47,49.57,459420.0,42.2128,42.2469,42.1447,42.2299,459420.0
2021-03-24 14:20:00,49.56,49.69,49.55,49.61,541515.0,42.2213,42.3321,42.2128,42.2639,541515.0
2021-03-24 14:25:00,49.61,49.65,49.55,49.56,614930.0,42.2639,42.298,42.2128,42.2213,614930.0
2021-03-24 14:30:00,49.55,49.56,49.37,49.45,646144.0,42.2128,42.2213,42.0595,42.1276,646144.0
2021-03-24 14:35:00,49.44,49.46,49.28,49.31,470708.0,42.1191,42.1362,41.9828,42.0084,470708.0
2021-03-24 14:40:00,49.3,49.32,49.2,49.25,327360.0,41.9998,42.0169,41.9147,41.9572,327360.0
2021-03-24 14:45:00,49.25,49.43,49.2,49.42,442371.0,41.9572,42.1106,41.9147,42.1021,442371.0
2021-03-24 14:50:00,49.41,49.42,49.17,49.17,380933.0,42.0936,42.1021,41.8891,41.8891,380933.0
2021-03-24 14:55:00,49.16,49.26,49.11,49.17,313179.0,41.8806,41.9658,41.838,41.8891,313179.0
2021-03-24 15:00:00,49.18,49.24,49.13,49.2,388081.0,41.8976,41.9487,41.855,41.9147,388081.0
2021-03-24 15:05:00,49.2,49.27,49.2,49.2,289419.0,41.9147,41.9743,41.9147,41.9147,289419.0
2021-03-24 15:10:00,49.2,49.26,49.15,49.19,415378.0,41.9147,41.9658,41.8721,41.9061,415378.0
2021-03-24 15:15:00,49.19,49.38,49.17,49.32,445389.0,41.9061,42.068,41.8891,42.0169,445389.0
2021-03-24 15:20:00,49.32,49.34,49.13,49.17,435104.0,42.0169,42.0339,41.855,41.8891,435104.0
2021-03-24 15:25:00,49.17,49.18,49.06,49.15,407721.0,41.8891,41.8976,41.7954,41.8721,407721.0
2021-03-24 15:30:00,49.16,49.18,48.98,48.99,744744.0,41.8806,41.8976,41.7272,41.7357,744744.0
2021-03-24 15:35:00,48.99,49.09,48.88,49.01,920648.0,41.7357,41.8209,41.642,41.7528,920648.0
2021-03-24 15:40:00,49.0,49.12,49.0,49.03,538681.0,41.7443,41.8465,41.7443,41.7698,538681.0
2021-03-24 15:45:00,49.03,49.16,49.02,49.08,764877.0,41.7698,41.8806,41.7613,41.8124,764877.0
2021-03-24 15:50:00,49.08,49.14,49.0,49.13,769112.0,41.8124,41.8635,41.7443,41.855,769112.0
2021-03-24 15:55:00,49.13,49.13,48.99,49.05,1283615.0,41.855,41.855,41.7357,41.7869,1283615.0
2021-03-25 09:30:00,48.21,48.33,47.94,48.04,1612646.0,41.0712,41.1735,40.8412,40.9264,1612646.0
2021-03-25 09:35:00,48.03,48.08,47.84,47.86,677999.0,40.9179,40.9605,40.756,40.7731,677999.0
2021-03-25 09:40:00,47.86,48.0,47.8,47.92,523061.0,40.7731,40.8923,40.722,40.8242,523061.0
2021-03-25 09:45:00,47.93,48.02,47.82,47.88,381795.0,40.8327,40.9094,40.739,40.7901,381795.0
2021-03-25 09:50:00,47.89,47.9,47.56,47.6,688312.0,40.7986,40.8072,40.5175,40.5516,688312.0
2021-03-25 09:55:00,47.59,47.78,47.46,47.77,793235.0,40.5431,40.7049,40.4323,40.6964,793235.0
2021-03-25 10:00:00,47.77,48.08,47.71,48.04,1160071.0,40.6964,40.9605,40.6453,40.9264,1160071.0
2021-03-25 10:05:00,48.05,48.14,47.98,48.1,619694.0,40.9349,41.0116,40.8753,40.9775,619694.0
2021-03-25 10:10:00,48.1,48.21,47.95,47.99,673875.0,40.9775,41.0712,40.8497,40.8838,673875.0
2021-03-25 10:15:00,47.99,47.99,47.77,47.84,361003.0,40.8838,40.8838,40.6964,40.756,361003.0
2021-03-25 10:20:00,47.84,48.06,47.73,48.02,466257.0,40.756,40.9435,40.6623,40.9094,466257.0
2021-03-25 10:25:00,48.01,48.19,47.99,48.05,516085.0,40.9009,41.0542,40.8838,40.9349,516085.0
2021-03-25 10:30:00,48.06,48.24,48.05,48.19,380201.0,40.9435,41.0968,40.9349,41.0542,380201.0
2021-03-25 10:35:00,48.19,48.2,48.02,48.13,326261.0,41.0542,41.0627,40.9094,41.0031,326261.0
2021-03-25 10:40:00,48.13,48.14,47.79,47.85,468245.0,41.0031,41.0116,40.7134,40.7646,468245.0
2021-03-25 10:45:00,47.85,47.91,47.65,47.69,360497.0,40.7646,40.8157,40.5942,40.6282,360497.0
2021-03-25 10:50:00,47.69,47.69,47.55,47.55,1010768.0,40.6282,40.6282,40.509,40.509,1010768.0
2021-03-25 10:55:00,47.55,47.73,47.52,47.7,573507.0,40.509,40.6623,40.4834,40.6368,573507.0
2021-03-25 11:00:00,47.71,47.72,47.43,47.49,483162.0,40.6453,40.6538,40.4067,40.4579,483162.0
2021-03-25 11:05:00,47.48,47.63,47.47,47.53,644029.0,40.4493,40.5771,40.4408,40.4919,644029.0
2021-03-25 11:10:00,47.52,47.78,47.47,47.76,473688.0,40.4834,40.7049,40.4408,40.6879,473688.0
2021-03-25 11:15:00,47.75,47.97,47.7,47.96,354486.0,40.6794,40.8668,40.6368,40.8583,354486.0
2021-03-25 11:20:00,47.96,47.99,47.89,47.96,250673.0,40.8583,40.8838,40.7986,40.8583,250673.0
2021-03-25 11:25:00,47.96,48.08,47.89,48.07,318826.0,40.8583,40.9605,40.7986,40.952,318826.0
2021-03-25 11:30:00,48.08,48.14,47.97,48.1,419071.0,40.9605,41.0116,40.8668,40.9775,419071.0
2021-03-25 11:35:00,48.1,48.26,48.09,48.25,1563281.0,40.9775,41.1138,40.969,41.1053,1563281.0
2021-03-25 11:40:00,48.25,48.33,48.2,48.2,739202.0,41.1053,41.1735,41.0627,41.0627,739202.0
2021-03-25 11:45:00,48.21,48.32,48.14,48.23,558163.0,41.0712,41.165,41.0116,41.0883,558163.0
2021-03-25 11:50:00,48.23,48.34,48.18,48.32,608767.0,41.0883,41.182,41.0457,41.165,608767.0
2021-03-25 11:55:00,48.31,48.52,48.29,48.52,494083.0,41.1564,41.3353,41.1394,41.3353,494083.0
2021-03-25 12:00:00,48.51,48.54,48.43,48.52,822322.0,41.3268,41.3524,41.2587,41.3353,822322.0
2021-03-25 12:05:00,48.51,48.52,48.41,48.49,421209.0,41.3268,41.3353,41.2416,41.3098,421209.0
2021-03-25 12:10:00,48.49,48.58,48.47,48.49,522666.0,41.3098,41.3865,41.2927,41.3098,522666.0
2021-03-25 12:15:00,48.49,48.65,48.47,48.63,318480.0,41.3098,41.4461,41.2927,41.4291,318480.0
2021-03-25 12:20:00,48.62,48.66,48.55,48.63,338063.0,41.4205,41.4546,41.3609,41.4291,338063.0
2021-03-25 12:25:00,48.63,48.67,48.59,48.61,439057.0,41.4291,41.4631,41.395,41.412,439057.0
2021-03-25 12:30:00,48.61,48.74,48.57,48.69,392676.0,41.412,41.5228,41.3779,41.4802,392676.0
2021-03-25 12:35:00,48.69,48.79,48.61,48.78,242243.0,41.4802,41.5654,41.412,41.5568,242243.0
2021-03-25 12:40:00,48.79,48.81,48.75,48.77,242892.0,41.5654,41.5824,41.5313,41.5483,242892.0
2021-03-25 12:45:00,48.78,48.93,48.77,48.89,269280.0,41.5568,41.6846,41.5483,41.6506,269280.0
2021-03-25 12:50:00,48.88,48.92,48.77,48.77,262941.0,41.642,41.6761,41.5483,41.5483,262941.0
2021-03-25 12:55:00,48.78,48.79,48.71,48.73,222104.0,41.5568,41.5654,41.4972,41.5142,222104.0
2021-03-25 13:00:00,48.73,48.74,48.58,48.66,564036.0,41.5142,41.5228,41.3865,41.4546,564036.0
2021-03-25 13:05:00,48.64,48.82,48.64,48.76,359281.0,41.4376,41.5909,41.4376,41.5398,359281.0
2021-03-25 13:10:00,48.76,48.83,48.7,48.82,238205.0,41.5398,41.5994,41.4887,41.5909,238205.0
2021-03-25 13:15:00,48.82,48.86,48.75,48.85,272761.0,41.5909,41.625,41.5313,41.6165,272761.0
2021-03-25 13:20:00,48.86,48.89,48.76,48.77,206411.0,41.625,41.6506,41.5398,41.5483,206411.0
2021-03-25 13:25:00,48.76,48.81,48.58,48.59,531456.0,41.5398,41.5824,41.3865,41.395,531456.0
2021-03-25 13:30:00,48.6,48.67,48.53,48.57,193919.0,41.4035,41.4631,41.3439,41.3779,193919.0
2021-03-25 13:35:00,48.56,48.65,48.49,48.62,459103.0,41.3694,41.4461,41.3098,41.4205,459103.0
2021-03-25 13:40:00,48.62,48.79,48.62,48.76,224388.0,41.4205,41.5654,41.4205,41.5398,224388.0
2021-03-25 13:45:00,48.75,48.78,48.61,48.66,399708.0,41.5313,41.5568,41.412,41.4546,399708.0
2021-03-25 13:50:00,48.67,48.74,48.62,48.74,179791.0,41.4631,41.5228,41.4205,41.5228,179791.0
2021-03-25 13:55:00,48.75,48.76,48.56,48.58,179579.0,41.5313,41.5398,41.3694,41.3865,179579.0
2021-03-25 14:00:00,48.57,48.62,48.54,48.59,178043.0,41.3779,41.4205,41.3524,41.395,178043.0
2021-03-25 14:05:00,48.59,48.79,48.59,48.75,121399.0,41.395,41.5654,41.395,41.5313,121399.0
2021-03-25 14:10:00,48.74,48.8,48.69,48.77,270569.0,41.5228,41.5739,41.4802,41.5483,270569.0
2021-03-25 14:15:00,48.78,48.93,48.73,48.93,198193.0,41.5568,41.6846,41.5142,41.6846,198193.0
2021-03-25 14:20:00,48.93,48.93,48.79,48.86,188267.0,41.6846,41.6846,41.5654,41.625,188267.0
2021-03-25 14:25:00,48.86,48.88,48.64,48.66,234564.0,41.625,41.642,41.4376,41.4546,234564.0
2021-03-25 14:30:00,48.66,48.71,48.63,48.7,299142.0,41.4546,41.4972,41.4291,41.4887,299142.0
2021-03-25 14:35:00,48.69,48.85,48.65,48.84,396022.0,41.4802,41.6165,41.4461,41.608,396022.0
2021-03-25 14:40:00,48.83,48.93,48.83,48.9,235312.0,41.5994,41.6846,41.5994,41.6591,235312.0
2021-03-25 14:45:00,48.9,49.06,48.9,48.99,486634.0,41.6591,41.7954,41.6591,41.7357,486634.0
2021-03-25 14:50:00,49.0,49.03,48.93,48.95,295989.0,41.7443,41.7698,41.6846,41.7017,295989.0
2021-03-25 14:55:00,48.94,48.94,48.88,48.92,202332.0,41.6932,41.6932,41.642,41.6761,202332.0
2021-03-25 15:00:00,48.91,48.95,48.79,48.8,308932.0,41.6676,41.7017,41.5654,41.5739,308932.0
2021-03-25 15:05:00,48.81,48.82,48.67,48.74,304431.0,41.5824,41.5909,41.4631,41.5228,304431.0
2021-03-25 15:10:00,48.74,49.01,48.73,48.99,466979.0,41.5228,41.7528,41.5142,41.7357,466979.0
2021-03-25 15:15:00,49.0,49.03,48.97,49.01,373119.0,41.7443,41.7698,41.7187,41.7528,373119.0
2021-03-25 15:20:00,49.01,49.04,48.93,49.04,316049.0,41.7528,41.7783,41.6846,41.7783,316049.0
2021-03-25 15:25:00,49.04,49.05,48.93,49.01,198383.0,41.7783,41.7869,41.6846,41.7528,198383.0
2021-03-25 15:30:00,49.01,49.09,48.96,49.07,330858.0,41.7528,41.8209,41.7102,41.8039,330858.0
2021-03-25 15:35:00,49.07,49.19,49.05,49.12,334896.0,41.8039,41.9061,41.7869,41.8465,334896.0
2021-03-25 15:40:00,49.12,49.24,49.12,49.24,471023.0,41.8465,41.9487,41.8465,41.9487,471023.0
2021-03-25 15:45:00,49.25,49.31,49.15,49.28,986335.0,41.9572,42.0084,41.8721,41.9828,986335.0
2021-03-25 15:50:00,49.29,49.35,49.12,49.17,1026751.0,41.9913,42.0424,41.8465,41.8891,1026751.0
2021-03-25 15:55:00,49.17,49.22,49.06,49.19,1565867.0,41.8891,41.9317,41.7954,41.9061,1565867.0
2021-03-26 09:30:00,50.1,50.3,49.96,50.01,1438764.0,42.6814,42.8518,42.5621,42.6047,1438764.0
2021-03-26 09:35:00,50.02,50.05,49.6,49.76,857787.0,42.6132,42.6388,42.2554,42.3917,857787.0
2021-03-26 09:40:00,49.75,49.92,49.71,49.86,559050.0,42.3832,42.528,42.3491,42.4769,559050.0
2021-03-26 09:45:00,49.85,49.98,49.75,49.8,776803.0,42.4684,42.5792,42.3832,42.4258,776803.0
2021-03-26 09:50:00,49.79,49.95,49.73,49.8,581999.0,42.4173,42.5536,42.3662,42.4258,581999.0
2021-03-26 09:55:00,49.79,49.88,49.72,49.82,346364.0,42.4173,42.494,42.3577,42.4428,346364.0
2021-03-26 10:00:00,49.81,49.93,49.57,49.71,428570.0,42.4343,42.5366,42.2299,42.3491,428570.0
2021-03-26 10:05:00,49.7,49.8,49.68,49.73,315498.0,42.3406,42.4258,42.3236,42.3662,315498.0
2021-03-26 10:10:00,49.73,49.96,49.72,49.94,302242.0,42.3662,42.5621,42.3577,42.5451,302242.0
2021-03-26 10:15:00,49.95,50.0,49.75,49.75,254108.0,42.5536,42.5962,42.3832,42.3832,254108.0
2021-03-26 10:20:00,49.77,49.97,49.76,49.95,183344.0,42.4002,42.5706,42.3917,42.5536,183344.0
2021-03-26 10:25:00,49.95,50.08,49.9,50.07,430236.0,42.5536,42.6643,42.511,42.6558,430236.0
2021-03-26 10:30:00,50.08,50.19,50.06,50.12,883734.0,42.6643,42.7581,42.6473,42.6984,883734.0
2021-03-26 10:35:00,50.12,50.13,49.92,49.94,315797.0,42.6984,42.7069,42.528,42.5451,315797.0
2021-03-26 10:40:00,49.94,49.99,49.87,49.92,265844.0,42.5451,42.5877,42.4854,42.528,265844.0
2021-03-26 10:45:00,49.93,49.97,49.71,49.71,511573.0,42.5366,42.5706,42.3491,42.3491,511573.0
2021-03-26 10:50:00,49.71,49.83,49.66,49.71,307298.0,42.3491,42.4514,42.3065,42.3491,307298.0
2021-03-26 10:55:00,49.7,49.79,49.67,49.72,317195.0,42.3406,42.4173,42.3151,42.3577,317195.0
2021-03-26 11:00:00,49.72,49.89,49.68,49.88,374366.0,42.3577,42.5025,42.3236,42.494,374366.0
2021-03-26 11:05:00,49.87,49.89,49.69,49.71,336073.0,42.4854,42.5025,42.3321,42.3491,336073.0
2021-03-26 11:10:00,49.71,49.72,49.62,49.66,309731.0,42.3491,42.3577,42.2725,42.3065,309731.0
2021-03-26 11:15:00,49.66,49.67,49.53,49.6,240728.0,42.3065,42.3151,42.1958,42.2554,240728.0
2021-03-26 11:20:00,49.6,49.77,49.6,49.7,256364.0,42.2554,42.4002,42.2554,42.3406,256364.0
2021-03-26 11:25:00,49.7,49.79,49.69,49.79,128564.0,42.3406,42.4173,42.3321,42.4173,128564.0
2021-03-26 11:30:00,49.78,49.85,49.73,49.84,281397.0,42.4088,42.4684,42.3662,42.4599,281397.0
2021-03-26 11:35:00,49.84,49.88,49.8,49.83,284646.0,42.4599,42.494,42.4258,42.4514,284646.0
2021-03-26 11:40:00,49.83,49.85,49.77,49.79,190338.0,42.4514,42.4684,42.4002,42.4173,190338.0
2021-03-26 11:45:00,49.79,49.82,49.71,49.71,407884.0,42.4173,42.4428,42.3491,42.3491,407884.0
2021-03-26 11:50:00,49.71,49.78,49.58,49.61,213508.0,42.3491,42.4088,42.2384,42.2639,213508.0
2021-03-26 11:55:00,49.61,49.72,49.6,49.68,508253.0,42.2639,42.3577,42.2554,42.3236,508253.0
2021-03-26 12:00:00,49.68,49.79,49.67,49.76,215349.0,42.3236,42.4173,42.3151,42.3917,215349.0
2021-03-26 12:05:00,49.76,49.79,49.63,49.71,239777.0,42.3917,42.4173,42.281,42.3491,239777.0
2021-03-26 12:10:00,49.71,49.76,49.67,49.75,160998.0,42.3491,42.3917,42.3151,42.3832,160998.0
2021-03-26 12:15:00,49.76,49.84,49.73,49.82,294484.0,42.3917,42.4599,42.3662,42.4428,294484.0
2021-03-26 12:20:00,49.82,49.92,49.82,49.88,316790.0,42.4428,42.528,42.4428,42.494,316790.0
2021-03-26 12:25:00,49.89,49.91,49.84,49.91,150038.0,42.5025,42.5195,42.4599,42.5195,150038.0
2021-03-26 12:30:00,49.91,49.95,49.87,49.9,227452.0,42.5195,42.5536,42.4854,42.511,227452.0
2021-03-26 12:35:00,49.9,49.98,49.87,49.96,290883.0,42.511,42.5792,42.4854,42.5621,290883.0
2021-03-26 12:40:00,49.96,50.06,49.96,50.05,253036.0,42.5621,42.6473,42.5621,42.6388,253036.0
2021-03-26 12:45:00,50.05,50.11,49.98,50.01,293764.0,42.6388,42.6899,42.5792,42.6047,293764.0
2021-03-26 12:50:00,50.01,50.14,50.0,50.09,224804.0,42.6047,42.7155,42.5962,42.6729,224804.0
2021-03-26 12:55:00,50.1,50.1,49.94,49.96,209556.0,42.6814,42.6814,42.5451,42.5621,209556.0
2021-03-26 13:00:00,49.97,50.02,49.95,50.0,327972.0,42.5706,42.6132,42.5536,42.5962,327972.0
2021-03-26 13:05:00,50.0,50.02,49.94,49.99,316115.0,42.5962,42.6132,42.5451,42.5877,316115.0
2021-03-26 13:10:00,49.99,50.01,49.9,49.95,374777.0,42.5877,42.6047,42.511,42.5536,374777.0
2021-03-26 13:15:00,49.95,49.98,49.88,49.88,314034.0,42.5536,42.5792,42.494,42.494,314034.0
2021-03-26 13:20:00,49.89,49.9,49.76,49.78,337499.0,42.5025,42.511,42.3917,42.4088,337499.0
2021-03-26 13:25:00,49.78,49.8,49.66,49.68,553608.0,42.4088,42.4258,42.3065,42.3236,553608.0
2021-03-26 13:30:00,49.68,49.82,49.64,49.79,1431821.0,42.3236,42.4428,42.2895,42.4173,1431821.0
2021-03-26 13:35:00,49.78,49.87,49.77,49.81,535351.0,42.4088,42.4854,42.4002,42.4343,535351.0
2021-03-26 13:40:00,49.82,49.87,49.78,49.85,242215.0,42.4428,42.4854,42.4088,42.4684,242215.0
2021-03-26 13:45:00,49.86,49.94,49.79,49.8,419956.0,42.4769,42.5451,42.4173,42.4258,419956.0
2021-03-26 13:50:00,49.8,49.88,49.78,49.84,403084.0,42.4258,42.494,42.4088,42.4599,403084.0
2021-03-26 13:55:00,49.84,49.96,49.83,49.95,190203.0,42.4599,42.5621,42.4514,42.5536,190203.0
2021-03-26 14:00:00,49.95,50.05,49.89,50.01,378917.0,42.5536,42.6388,42.5025,42.6047,378917.0
2021-03-26 14:05:00,50.01,50.02,49.89,49.92,260656.0,42.6047,42.6132,42.5025,42.528,260656.0
2021-03-26 14:10:00,49.93,49.98,49.81,49.84,441450.0,42.5366,42.5792,42.4343,42.4599,441450.0
2021-03-26 14:15:00,49.84,49.87,49.72,49.81,350685.0,42.4599,42.4854,42.3577,42.4343,350685.0
2021-03-26 14:20:00,49.8,50.05,49.79,50.02,412901.0,42.4258,42.6388,42.4173,42.6132,412901.0
2021-03-26 14:25:00,50.02,50.05,49.95,49.97,397147.0,42.6132,42.6388,42.5536,42.5706,397147.0
2021-03-26 14:30:00,49.98,50.12,49.93,50.06,175307.0,42.5792,42.6984,42.5366,42.6473,175307.0
2021-03-26 14:35:00,50.05,50.09,49.97,49.98,257991.0,42.6388,42.6729,42.5706,42.5792,257991.0
2021-03-26 14:40:00,49.98,50.01,49.91,49.92,265059.0,42.5792,42.6047,42.5195,42.528,265059.0
2021-03-26 14:45:00,49.92,49.92,49.66,49.66,472746.0,42.528,42.528,42.3065,42.3065,472746.0
2021-03-26 14:50:00,49.66,49.91,49.63,49.86,597990.0,42.3065,42.5195,42.281,42.4769,597990.0
2021-03-26 14:55:00,49.86,50.0,49.82,49.99,304875.0,42.4769,42.5962,42.4428,42.5877,304875.0
2021-03-26 15:00:00,49.99,50.06,49.94,50.01,359739.0,42.5877,42.6473,42.5451,42.6047,359739.0
2021-03-26 15:05:00,50.01,50.05,49.89,49.9,240809.0,42.6047,42.6388,42.5025,42.511,240809.0
2021-03-26 15:10:00,49.9,50.02,49.88,49.95,437130.0,42.511,42.6132,42.494,42.5536,437130.0
2021-03-26 15:15:00,49.95,50.07,49.93,50.06,394084.0,42.5536,42.6558,42.5366,42.6473,394084.0
2021-03-26 15:20:00,50.06,50.1,50.02,50.02,333880.0,42.6473,42.6814,42.6132,42.6132,333880.0
2021-03-26 15:25:00,50.03,50.05,49.94,49.94,342220.0,42.6217,42.6388,42.5451,42.5451,342220.0
2021-03-26 15:30:00,49.95,50.12,49.94,50.07,618096.0,42.5536,42.6984,42.5451,42.6558,618096.0
2021-03-26 15:35:00,50.07,50.15,50.02,50.08,544357.0,42.6558,42.724,42.6132,42.6643,544357.0
2021-03-26 15:40:00,50.08,50.16,50.08,50.14,587841.0,42.6643,42.7325,42.6643,42.7155,587841.0
2021-03-26 15:45:00,50.14,50.27,50.13,50.24,1269864.0,42.7155,42.8262,42.7069,42.8007,1269864.0
2021-03-26 15:50:00,50.24,50.28,50.2,50.21,1144792.0,42.8007,42.8347,42.7666,42.7751,1144792.0
2021-03-26 15:55:00,50.21,50.5,50.16,50.46,1343094.0,42.7751,43.0222,42.7325,42.9881,1343094.0
2021-03-29 09:30:00,49.97,50.09,49.85,49.91,847548.0,42.5706,42.6729,42.4684,42.5195,847548.0
2021-03-29 09:35:00,49.93,50.0,49.79,49.96,641493.0,42.5366,42.5962,42.4173,42.5621,641493.0
2021-03-29 09:40:00,49.97,49.99,49.8,49.9,562359.0,42.5706,42.5877,42.4258,42.511,562359.0
2021-03-29 09:45:00,49.9,49.94,49.55,49.57,557129.0,42.511,42.5451,42.2128,42.2299,557129.0
2021-03-29 09:50:00,49.57,49.76,49.48,49.71,384748.0,42.2299,42.3917,42.1532,42.3491,384748.0
2021-03-29 09:55:00,49.71,50.05,49.69,50.0,420608.0,42.3491,42.6388,42.3321,42.5962,420608.0
2021-03-29 10:00:00,50.0,50.19,49.93,50.18,454504.0,42.5962,42.7581,42.5366,42.7495,454504.0
2021-03-29 10:05:00,50.17,50.21,49.93,49.96,488759.0,42.741,42.7751,42.5366,42.5621,488759.0
2021-03-29 10:10:00,49.95,50.07,49.88,49.94,319756.0,42.5536,42.6558,42.494,42.5451,319756.0
2021-03-29 10:15:00,49.94,49.95,49.78,49.81,331388.0,42.5451,42.5536,42.4088,42.4343,331388.0
2021-03-29 10:20:00,49.82,49.83,49.66,49.67,248010.0,42.4428,42.4514,42.3065,42.3151,248010.0
2021-03-29 10:25:00,49.68,49.76,49.65,49.68,409977.0,42.3236,42.3917,42.298,42.3236,409977.0
2021-03-29 10:30:00,49.68,49.77,49.56,49.58,307273.0,42.3236,42.4002,42.2213,42.2384,307273.0
2021-03-29 10:35:00,49.58,49.73,49.51,49.61,310708.0,42.2384,42.3662,42.1787,42.2639,310708.0
2021-03-29 10:40:00,49.6,49.67,49.55,49.63,155675.0,42.2554,42.3151,42.2128,42.281,155675.0
2021-03-29 10:45:00,49.63,49.63,49.51,49.54,292475.0,42.281,42.281,42.1787,42.2043,292475.0
2021-03-29 10:50:00,49.54,49.57,49.4,49.41,257929.0,42.2043,42.2299,42.085,42.0936,257929.0
2021-03-29 10:55:00,49.4,49.46,49.33,49.36,234163.0,42.085,42.1362,42.0254,42.051,234163.0
2021-03-29 11:00:00,49.35,49.47,49.34,49.46,251434.0,42.0424,42.1447,42.0339,42.1362,251434.0
2021-03-29 11:05:00,49.45,49.5,49.34,49.41,318786.0,42.1276,42.1702,42.0339,42.0936,318786.0
2021-03-29 11:10:00,49.42,49.47,49.22,49.27,253378.0,42.1021,42.1447,41.9317,41.9743,253378.0
2021-03-29 11:15:00,49.27,49.37,49.24,49.37,233001.0,41.9743,42.0595,41.9487,42.0595,233001.0
2021-03-29 11:20:00,49.38,49.46,49.35,49.41,261203.0,42.068,42.1362,42.0424,42.0936,261203.0
2021-03-29 11:25:00,49.41,49.58,49.41,49.53,539346.0,42.0936,42.2384,42.0936,42.1958,539346.0
2021-03-29 11:30:00,49.53,49.64,49.48,49.62,209409.0,42.1958,42.2895,42.1532,42.2725,209409.0
2021-03-29 11:35:00,49.63,49.71,49.61,49.63,250601.0,42.281,42.3491,42.2639,42.281,250601.0
2021-03-29 11:40:00,49.63,49.8,49.63,49.78,249848.0,42.281,42.4258,42.281,42.4088,249848.0
2021-03-29 11:45:00,49.79,49.87,49.77,49.81,243102.0,42.4173,42.4854,42.4002,42.4343,243102.0
2021-03-29 11:50:00,49.81,49.84,49.75,49.82,211994.0,42.4343,42.4599,42.3832,42.4428,211994.0
2021-03-29 11:55:00,49.82,49.87,49.76,49.82,182840.0,42.4428,42.4854,42.3917,42.4428,182840.0
2021-03-29 12:00:00,49.82,49.89,49.76,49.8,267540.0,42.4428,42.5025,42.3917,42.4258,267540.0
2021-03-29 12:05:00,49.79,49.82,49.74,49.77,383831.0,42.4173,42.4428,42.3747,42.4002,383831.0
2021-03-29 12:10:00,49.77,49.83,49.64,49.64,411183.0,42.4002,42.4514,42.2895,42.2895,411183.0
2021-03-29 12:15:00,49.63,49.65,49.48,49.51,193470.0,42.281,42.298,42.1532,42.1787,193470.0
2021-03-29 12:20:00,49.51,49.54,49.44,49.51,196636.0,42.1787,42.2043,42.1191,42.1787,196636.0
2021-03-29 12:25:00,49.51,49.7,49.5,49.7,179156.0,42.1787,42.3406,42.1702,42.3406,179156.0
2021-03-29 12:30:00,49.7,49.84,49.68,49.84,220487.0,42.3406,42.4599,42.3236,42.4599,220487.0
2021-03-29 12:35:00,49.84,49.86,49.8,49.85,125865.0,42.4599,42.4769,42.4258,42.4684,125865.0
2021-03-29 12:40:00,49.85,49.88,49.77,49.83,147531.0,42.4684,42.494,42.4002,42.4514,147531.0
2021-03-29 12:45:00,49.83,49.84,49.71,49.73,197843.0,42.4514,42.4599,42.3491,42.3662,197843.0
2021-03-29 12:50:00,49.73,49.78,49.72,49.76,124086.0,42.3662,42.4088,42.3577,42.3917,124086.0
2021-03-29 12:55:00,49.77,49.82,49.73,49.74,178181.0,42.4002,42.4428,42.3662,42.3747,178181.0
2021-03-29 13:00:00,49.75,49.89,49.71,49.87,199545.0,42.3832,42.5025,42.3491,42.4854,199545.0
2021-03-29 13:05:00,49.87,49.94,49.85,49.91,268223.0,42.4854,42.5451,42.4684,42.5195,268223.0
2021-03-29 13:10:00,49.91,49.92,49.83,49.86,129517.0,42.5195,42.528,42.4514,42.4769,129517.0
2021-03-29 13:15:00,49.86,49.87,49.75,49.8,144816.0,42.4769,42.4854,42.3832,42.4258,144816.0
2021-03-29 13:20:00,49.8,49.82,49.75,49.77,137189.0,42.4258,42.4428,42.3832,42.4002,137189.0
2021-03-29 13:25:00,49.77,49.78,49.67,49.7,209249.0,42.4002,42.4088,42.3151,42.3406,209249.0
2021-03-29 13:30:00,49.7,49.86,49.66,49.86,162682.0,42.3406,42.4769,42.3065,42.4769,162682.0
2021-03-29 13:35:00,49.85,49.86,49.76,49.79,159982.0,42.4684,42.4769,42.3917,42.4173,159982.0
2021-03-29 13:40:00,49.8,49.8,49.67,49.67,153588.0,42.4258,42.4258,42.3151,42.3151,153588.0
2021-03-29 13:45:00,49.66,49.72,49.6,49.67,227872.0,42.3065,42.3577,42.2554,42.3151,227872.0
2021-03-29 13:50:00,49.68,49.81,49.65,49.75,128758.0,42.3236,42.4343,42.298,42.3832,128758.0
2021-03-29 13:55:00,49.75,49.79,49.69,49.79,118240.0,42.3832,42.4173,42.3321,42.4173,118240.0
2021-03-29 14:00:00,49.79,49.86,49.72,49.82,193497.0,42.4173,42.4769,42.3577,42.4428,193497.0
2021-03-29 14:05:00,49.81,49.94,49.79,49.93,113069.0,42.4343,42.5451,42.4173,42.5366,113069.0
2021-03-29 14:10:00,49.93,49.96,49.85,49.95,133265.0,42.5366,42.5621,42.4684,42.5536,133265.0
2021-03-29 14:15:00,49.94,49.94,49.86,49.89,139673.0,42.5451,42.5451,42.4769,42.5025,139673.0
2021-03-29 14:20:00,49.89,49.92,49.84,49.91,127959.0,42.5025,42.528,42.4599,42.5195,127959.0
2021-03-29 14:25:00,49.9,49.98,49.87,49.94,102820.0,42.511,42.5792,42.4854,42.5451,102820.0
2021-03-29 14:30:00,49.93,49.96,49.81,49.84,218627.0,42.5366,42.5621,42.4343,42.4599,218627.0
2021-03-29 14:35:00,49.84,49.84,49.73,49.79,177723.0,42.4599,42.4599,42.3662,42.4173,177723.0
2021-03-29 14:40:00,49.8,49.92,49.78,49.91,113655.0,42.4258,42.528,42.4088,42.5195,113655.0
2021-03-29 14:45:00,49.9,50.03,49.87,49.97,196896.0,42.511,42.6217,42.4854,42.5706,196896.0
2021-03-29 14:50:00,49.97,50.03,49.94,49.98,270380.0,42.5706,42.6217,42.5451,42.5792,270380.0
2021-03-29 14:55:00,49.99,50.0,49.87,49.94,199363.0,42.5877,42.5962,42.4854,42.5451,199363.0
2021-03-29 15:00:00,49.95,50.02,49.93,49.98,285929.0,42.5536,42.6132,42.5366,42.5792,285929.0
2021-03-29 15:05:00,49.98,50.05,49.97,50.03,180503.0,42.5792,42.6388,42.5706,42.6217,180503.0
2021-03-29 15:10:00,50.03,50.07,49.98,50.07,300674.0,42.6217,42.6558,42.5792,42.6558,300674.0
2021-03-29 15:15:00,50.07,50.19,50.07,50.16,211039.0,42.6558,42.7581,42.6558,42.7325,211039.0
2021-03-29 15:20:00,50.17,50.21,50.12,50.19,241104.0,42.741,42.7751,42.6984,42.7581,241104.0
2021-03-29 15:25:00,50.19,50.26,50.18,50.21,352157.0,42.7581,42.8177,42.7495,42.7751,352157.0
2021-03-29 15:30:00,50.21,50.24,50.13,50.14,269129.0,42.7751,42.8007,42.7069,42.7155,269129.0
2021-03-29 15:35:00,50.14,50.19,50.08,50.1,326135.0,42.7155,42.7581,42.6643,42.6814,326135.0
2021-03-29 15:40:00,50.09,50.11,49.96,49.98,388375.0,42.6729,42.6899,42.5621,42.5792,388375.0
2021-03-29 15:45:00,49.98,50.04,49.9,49.96,447012.0,42.5792,42.6303,42.511,42.5621,447012.0
2021-03-29 15:50:00,49.96,49.99,49.86,49.89,557653.0,42.5621,42.5877,42.4769,42.5025,557653.0
2021-03-29 15:55:00,49.89,49.93,49.76,49.84,838062.0,42.5025,42.5366,42.3917,42.4599,838062.0
2021-03-30 09:30:00,49.32,49.57,49.24,49.54,703648.0,42.0169,42.2299,41.9487,42.2043,703648.0
2021-03-30 09:35:00,49.54,49.58,49.36,49.39,458310.0,42.2043,42.2384,42.051,42.0765,458310.0
2021-03-30 09:40:00,49.39,49.48,49.28,49.34,426210.0,42.0765,42.1532,41.9828,42.0339,426210.0
2021-03-30 09:45:00,49.33,49.4,49.13,49.17,348749.0,42.0254,42.085,41.855,41.8891,348749.0
2021-03-30 09:50:00,49.17,49.26,49.03,49.22,546782.0,41.8891,41.9658,41.7698,41.9317,546782.0
2021-03-30 09:55:00,49.22,49.49,49.22,49.47,339175.0,41.9317,42.1617,41.9317,42.1447,339175.0
2021-03-30 10:00:00,49.47,49.61,49.47,49.53,449768.0,42.1447,42.2639,42.1447,42.1958,449768.0
2021-03-30 10:05:00,49.54,49.64,49.47,49.62,423355.0,42.2043,42.2895,42.1447,42.2725,423355.0
2021-03-30 10:10:00,49.63,49.65,49.52,49.53,143084.0,42.281,42.298,42.1873,42.1958,143084.0
2021-03-30 10:15:00,49.53,49.66,49.52,49.65,231162.0,42.1958,42.3065,42.1873,42.298,231162.0
2021-03-30 10:20:00,49.65,49.66,49.47,49.57,223100.0,42.298,42.3065,42.1447,42.2299,223100.0
2021-03-30 10:25:00,49.57,49.76,49.56,49.76,257124.0,42.2299,42.3917,42.2213,42.3917,257124.0
2021-03-30 10:30:00,49.75,49.78,49.67,49.67,233428.0,42.3832,42.4088,42.3151,42.3151,233428.0
2021-03-30 10:35:00,49.67,49.77,49.59,49.77,186654.0,42.3151,42.4002,42.2469,42.4002,186654.0
2021-03-30 10:40:00,49.77,49.82,49.64,49.64,301467.0,42.4002,42.4428,42.2895,42.2895,301467.0
2021-03-30 10:45:00,49.65,49.76,49.62,49.72,128477.0,42.298,42.3917,42.2725,42.3577,128477.0
2021-03-30 10:50:00,49.73,49.75,49.51,49.54,220838.0,42.3662,42.3832,42.1787,42.2043,220838.0
2021-03-30 10:55:00,49.53,49.6,49.48,49.53,159486.0,42.1958,42.2554,42.1532,42.1958,159486.0
2021-03-30 11:00:00,49.53,49.71,49.51,49.71,262933.0,42.1958,42.3491,42.1787,42.3491,262933.0
2021-03-30 11:05:00,49.72,49.8,49.67,49.8,99278.0,42.3577,42.4258,42.3151,42.4258,99278.0
2021-03-30 11:10:00,49.8,49.93,49.76,49.91,303245.0,42.4258,42.5366,42.3917,42.5195,303245.0
2021-03-30 11:15:00,49.92,49.93,49.76,49.89,254943.0,42.528,42.5366,42.3917,42.5025,254943.0
2021-03-30 11:20:00,49.88,49.91,49.72,49.74,228890.0,42.494,42.5195,42.3577,42.3747,228890.0
2021-03-30 11:25:00,49.73,49.74,49.65,49.69,182768.0,42.3662,42.3747,42.298,42.3321,182768.0
2021-03-30 11:30:00,49.69,49.71,49.64,49.66,235515.0,42.3321,42.3491,42.2895,42.3065,235515.0
2021-03-30 11:35:00,49.66,49.67,49.56,49.58,198762.0,42.3065,42.3151,42.2213,42.2384,198762.0
2021-03-30 11:40:00,49.58,49.65,49.54,49.65,457939.0,42.2384,42.298,42.2043,42.298,457939.0
2021-03-30 11:45:00,49.65,49.73,49.63,49.65,200795.0,42.298,42.3662,42.281,42.298,200795.0
2021-03-30 11:50:00,49.64,49.64,49.54,49.56,134321.0,42.2895,42.2895,42.2043,42.2213,134321.0
2021-03-30 11:55:00,49.56,49.64,49.54,49.57,145084.0,42.2213,42.2895,42.2043,42.2299,145084.0
2021-03-30 12:00:00,49.56,49.64,49.55,49.63,161762.0,42.2213,42.2895,42.2128,42.281,161762.0
2021-03-30 12:05:00,49.63,49.66,49.59,49.63,133668.0,42.281,42.3065,42.2469,42.281,133668.0
2021-03-30 12:10:00,49.64,49.65,49.5,49.57,237360.0,42.2895,42.298,42.1702,42.2299,237360.0
2021-03-30 12:15:00,49.57,49.59,49.51,49.55,91762.0,42.2299,42.2469,42.1787,42.2128,91762.0
2021-03-30 12:20:00,49.54,49.54,49.42,49.43,130248.0,42.2043,42.2043,42.1021,42.1106,130248.0
2021-03-30 12:25:00,49.42,49.52,49.42,49.48,200508.0,42.1021,42.1873,42.1021,42.1532,200508.0
2021-03-30 12:30:00,49.48,49.5,49.43,49.49,166521.0,42.1532,42.1702,42.1106,42.1617,166521.0
2021-03-30 12:35:00,49.48,49.55,49.47,49.54,189343.0,42.1532,42.2128,42.1447,42.2043,189343.0
2021-03-30 12:40:00,49.54,49.56,49.51,49.53,265464.0,42.2043,42.2213,42.1787,42.1958,265464.0
2021-03-30 12:45:00,49.53,49.58,49.51,49.57,267610.0,42.1958,42.2384,42.1787,42.2299,267610.0
2021-03-30 12:50:00,49.57,49.57,49.5,49.55,116378.0,42.2299,42.2299,42.1702,42.2128,116378.0
2021-03-30 12:55:00,49.55,49.61,49.55,49.6,240183.0,42.2128,42.2639,42.2128,42.2554,240183.0
2021-03-30 13:00:00,49.59,49.61,49.54,49.6,145586.0,42.2469,42.2639,42.2043,42.2554,145586.0
2021-03-30 13:05:00,49.6,49.6,49.48,49.48,206739.0,42.2554,42.2554,42.1532,42.1532,206739.0
2021-03-30 13:10:00,49.48,49.49,49.4,49.43,136193.0,42.1532,42.1617,42.085,42.1106,136193.0
2021-03-30 13:15:00,49.42,49.46,49.41,49.45,121191.0,42.1021,42.1362,42.0936,42.1276,121191.0
2021-03-30 13:20:00,49.45,49.52,49.42,49.51,160042.0,42.1276,42.1873,42.1021,42.1787,160042.0
2021-03-30 13:25:00,49.5,49.53,49.46,49.47,137283.0,42.1702,42.1958,42.1362,42.1447,137283.0
2021-03-30 13:30:00,49.46,49.47,49.36,49.41,188655.0,42.1362,42.1447,42.051,42.0936,188655.0
2021-03-30 13:35:00,49.4,49.49,49.36,49.48,205467.0,42.085,42.1617,42.051,42.1532,205467.0
2021-03-30 13:40:00,49.48,49.51,49.44,49.46,715007.0,42.1532,42.1787,42.1191,42.1362,715007.0
2021-03-30 13:45:00,49.45,49.5,49.37,49.41,287194.0,42.1276,42.1702,42.0595,42.0936,287194.0
2021-03-30 13:50:00,49.42,49.48,49.4,49.42,226084.0,42.1021,42.1532,42.085,42.1021,226084.0
2021-03-30 13:55:00,49.42,49.47,49.41,49.42,193469.0,42.1021,42.1447,42.0936,42.1021,193469.0
2021-03-30 14:00:00,49.42,49.47,49.38,49.45,348182.0,42.1021,42.1447,42.068,42.1276,348182.0
2021-03-30 14:05:00,49.45,49.54,49.44,49.53,202308.0,42.1276,42.2043,42.1191,42.1958,202308.0
2021-03-30 14:10:00,49.52,49.58,49.49,49.57,229775.0,42.1873,42.2384,42.1617,42.2299,229775.0
2021-03-30 14:15:00,49.56,49.62,49.54,49.59,139208.0,42.2213,42.2725,42.2043,42.2469,139208.0
2021-03-30 14:20:00,49.6,49.62,49.52,49.54,127641.0,42.2554,42.2725,42.1873,42.2043,127641.0
2021-03-30 14:25:00,49.54,49.62,49.54,49.57,204977.0,42.2043,42.2725,42.2043,42.2299,204977.0
2021-03-30 14:30:00,49.57,49.62,49.5,49.5,187633.0,42.2299,42.2725,42.1702,42.1702,187633.0
2021-03-30 14:35:00,49.51,49.51,49.42,49.43,297407.0,42.1787,42.1787,42.1021,42.1106,297407.0
2021-03-30 14:40:00,49.43,49.49,49.4,49.44,157161.0,42.1106,42.1617,42.085,42.1191,157161.0
2021-03-30 14:45:00,49.44,49.46,49.39,49.42,90360.0,42.1191,42.1362,42.0765,42.1021,90360.0
2021-03-30 14:50:00,49.43,49.51,49.4,49.49,140517.0,42.1106,42.1787,42.085,42.1617,140517.0
2021-03-30 14:55:00,49.48,49.57,49.47,49.57,296996.0,42.1532,42.2299,42.1447,42.2299,296996.0
2021-03-30 15:00:00,49.57,49.69,49.54,49.68,269385.0,42.2299,42.3321,42.2043,42.3236,269385.0
2021-03-30 15:05:00,49.67,49.69,49.61,49.63,215749.0,42.3151,42.3321,42.2639,42.281,215749.0
2021-03-30 15:10:00,49.62,49.62,49.5,49.52,469533.0,42.2725,42.2725,42.1702,42.1873,469533.0
2021-03-30 15:15:00,49.52,49.55,49.48,49.54,233424.0,42.1873,42.2128,42.1532,42.2043,233424.0
2021-03-30 15:20:00,49.54,49.6,49.52,49.6,417162.0,42.2043,42.2554,42.1873,42.2554,417162.0
2021-03-30 15:25:00,49.6,49.64,49.58,49.61,237737.0,42.2554,42.2895,42.2384,42.2639,237737.0
2021-03-30 15:30:00,49.61,49.66,49.6,49.64,413357.0,42.2639,42.3065,42.2554,42.2895,413357.0
2021-03-30 15:35:00,49.64,49.65,49.54,49.55,232535.0,42.2895,42.298,42.2043,42.2128,232535.0
2021-03-30 15:40:00,49.55,49.56,49.47,49.49,345356.0,42.2128,42.2213,42.1447,42.1617,345356.0
2021-03-30 15:45:00,49.5,49.52,49.45,49.48,642278.0,42.1702,42.1873,42.1276,42.1532,642278.0
2021-03-30 15:50:00,49.47,49.49,49.39,49.49,745412.0,42.1447,42.1617,42.0765,42.1617,745412.0
2021-03-30 15:55:00,49.49,49.49,49.33,49.45,1486960.0,42.1617,42.1617,42.0254,42.1276,1486960.0
2021-03-31 09:30:00,49.38,49.5,49.26,49.41,775862.0,42.068,42.1702,41.9658,42.0936,775862.0
2021-03-31 09:35:00,49.41,49.48,49.3,49.43,505484.0,42.0936,42.1532,41.9998,42.1106,505484.0
2021-03-31 09:40:00,49.43,49.52,49.3,49.35,241148.0,42.1106,42.1873,41.9998,42.0424,241148.0
2021-03-31 09:45:00,49.37,49.49,49.27,49.28,290069.0,42.0595,42.1617,41.9743,41.9828,290069.0
2021-03-31 09:50:00,49.27,49.28,49.1,49.16,619216.0,41.9743,41.9828,41.8295,41.8806,619216.0
2021-03-31 09:55:00,49.16,49.25,49.07,49.09,251384.0,41.8806,41.9572,41.8039,41.8209,251384.0
2021-03-31 10:00:00,49.09,49.15,49.0,49.12,360514.0,41.8209,41.8721,41.7443,41.8465,360514.0
2021-03-31 10:05:00,49.11,49.14,48.94,48.97,326105.0,41.838,41.8635,41.6932,41.7187,326105.0
2021-03-31 10:10:00,48.98,49.02,48.9,48.99,245309.0,41.7272,41.7613,41.6591,41.7357,245309.0
2021-03-31 10:15:00,48.99,49.0,48.89,48.92,292658.0,41.7357,41.7443,41.6506,41.6761,292658.0
2021-03-31 10:20:00,48.91,49.09,48.86,49.0,319672.0,41.6676,41.8209,41.625,41.7443,319672.0
2021-03-31 10:25:00,49.0,49.04,48.94,48.95,275502.0,41.7443,41.7783,41.6932,41.7017,275502.0
2021-03-31 10:30:00,48.97,49.0,48.9,48.96,354666.0,41.7187,41.7443,41.6591,41.7102,354666.0
2021-03-31 10:35:00,48.97,49.08,48.92,49.08,282439.0,41.7187,41.8124,41.6761,41.8124,282439.0
2021-03-31 10:40:00,49.08,49.12,48.98,49.04,241500.0,41.8124,41.8465,41.7272,41.7783,241500.0
2021-03-31 10:45:00,49.04,49.08,48.99,49.01,281972.0,41.7783,41.8124,41.7357,41.7528,281972.0
2021-03-31 10:50:00,49.01,49.13,49.0,49.02,338459.0,41.7528,41.855,41.7443,41.7613,338459.0
2021-03-31 10:55:00,49.02,49.14,49.01,49.09,201568.0,41.7613,41.8635,41.7528,41.8209,201568.0
2021-03-31 11:00:00,49.09,49.13,49.02,49.13,308049.0,41.8209,41.855,41.7613,41.855,308049.0
2021-03-31 11:05:00,49.13,49.18,49.11,49.16,163047.0,41.855,41.8976,41.838,41.8806,163047.0
2021-03-31 11:10:00,49.17,49.26,49.17,49.24,213111.0,41.8891,41.9658,41.8891,41.9487,213111.0
2021-03-31 11:15:00,49.23,49.26,49.2,49.26,274981.0,41.9402,41.9658,41.9147,41.9658,274981.0
2021-03-31 11:20:00,49.26,49.29,49.19,49.24,248577.0,41.9658,41.9913,41.9061,41.9487,248577.0
2021-03-31 11:25:00,49.24,49.26,49.1,49.1,312816.0,41.9487,41.9658,41.8295,41.8295,312816.0
2021-03-31 11:30:00,49.09,49.11,48.99,49.02,378052.0,41.8209,41.838,41.7357,41.7613,378052.0
2021-03-31 11:35:00,49.02,49.1,49.02,49.08,182175.0,41.7613,41.8295,41.7613,41.8124,182175.0
2021-03-31 11:40:00,49.08,49.11,49.04,49.09,222790.0,41.8124,41.838,41.7783,41.8209,222790.0
2021-03-31 11:45:00,49.09,49.21,49.08,49.19,144277.0,41.8209,41.9232,41.8124,41.9061,144277.0
2021-03-31 11:50:00,49.19,49.19,49.09,49.12,137095.0,41.9061,41.9061,41.8209,41.8465,137095.0
2021-03-31 11:55:00,49.13,49.14,49.06,49.09,166347.0,41.855,41.8635,41.7954,41.8209,166347.0
2021-03-31 12:00:00,49.09,49.09,49.01,49.03,187445.0,41.8209,41.8209,41.7528,41.7698,187445.0
2021-03-31 12:05:00,49.04,49.13,49.03,49.12,312439.0,41.7783,41.855,41.7698,41.8465,312439.0
2021-03-31 12:10:00,49.11,49.17,49.08,49.14,120006.0,41.838,41.8891,41.8124,41.8635,120006.0
2021-03-31 12:15:00,49.15,49.15,49.06,49.1,103409.0,41.8721,41.8721,41.7954,41.8295,103409.0
2021-03-31 12:20:00,49.1,49.1,49.03,49.04,101451.0,41.8295,41.8295,41.7698,41.7783,101451.0
2021-03-31 12:25:00,49.03,49.11,49.03,49.09,107241.0,41.7698,41.838,41.7698,41.8209,107241.0
2021-03-31 12:30:00,49.09,49.1,49.04,49.09,103612.0,41.8209,41.8295,41.7783,41.8209,103612.0
2021-03-31 12:35:00,49.09,49.13,49.06,49.09,99433.0,41.8209,41.855,41.7954,41.8209,99433.0
2021-03-31 12:40:00,49.09,49.13,49.07,49.12,115996.0,41.8209,41.855,41.8039,41.8465,115996.0
2021-03-31 12:45:00,49.12,49.13,49.07,49.08,124496.0,41.8465,41.855,41.8039,41.8124,124496.0
2021-03-31 12:50:00,49.08,49.13,49.06,49.13,128415.0,41.8124,41.855,41.7954,41.855,128415.0
2021-03-31 12:55:00,49.13,49.14,49.11,49.14,97402.0,41.855,41.8635,41.838,41.8635,97402.0
2021-03-31 13:00:00,49.14,49.21,49.13,49.19,143740.0,41.8635,41.9232,41.855,41.9061,143740.0
2021-03-31 13:05:00,49.2,49.2,49.12,49.13,126192.0,41.9147,41.9147,41.8465,41.855,126192.0
2021-03-31 13:10:00,49.14,49.18,49.12,49.16,129392.0,41.8635,41.8976,41.8465,41.8806,129392.0
2021-03-31 13:15:00,49.16,49.2,49.09,49.14,253559.0,41.8806,41.9147,41.8209,41.8635,253559.0
2021-03-31 13:20:00,49.14,49.2,49.13,49.16,218489.0,41.8635,41.9147,41.855,41.8806,218489.0
2021-03-31 13:25:00,49.16,49.17,49.1,49.14,253712.0,41.8806,41.8891,41.8295,41.8635,253712.0
2021-03-31 13:30:00,49.13,49.21,49.11,49.21,380196.0,41.855,41.9232,41.838,41.9232,380196.0
2021-03-31 13:35:00,49.21,49.25,49.18,49.19,208493.0,41.9232,41.9572,41.8976,41.9061,208493.0
2021-03-31 13:40:00,49.19,49.19,49.12,49.14,144901.0,41.9061,41.9061,41.8465,41.8635,144901.0
2021-03-31 13:45:00,49.14,49.14,49.02,49.04,327544.0,41.8635,41.8635,41.7613,41.7783,327544.0
2021-03-31 13:50:00,49.04,49.08,48.99,49.0,339278.0,41.7783,41.8124,41.7357,41.7443,339278.0
2021-03-31 13:55:00,49.0,49.05,49.0,49.04,223659.0,41.7443,41.7869,41.7443,41.7783,223659.0
2021-03-31 14:00:00,49.03,49.08,49.01,49.05,255915.0,41.7698,41.8124,41.7528,41.7869,255915.0
2021-03-31 14:05:00,49.06,49.07,48.98,49.0,288782.0,41.7954,41.8039,41.7272,41.7443,288782.0
2021-03-31 14:10:00,48.99,49.02,48.96,49.0,226762.0,41.7357,41.7613,41.7102,41.7443,226762.0
2021-03-31 14:15:00,48.99,49.06,48.97,49.04,366705.0,41.7357,41.7954,41.7187,41.7783,366705.0
2021-03-31 14:20:00,49.03,49.1,49.0,49.07,266575.0,41.7698,41.8295,41.7443,41.8039,266575.0
2021-03-31 14:25:00,49.07,49.12,49.02,49.11,413608.0,41.8039,41.8465,41.7613,41.838,413608.0
2021-03-31 14:30:00,49.11,49.21,49.1,49.18,189664.0,41.838,41.9232,41.8295,41.8976,189664.0
2021-03-31 14:35:00,49.18,49.19,49.07,49.08,121003.0,41.8976,41.9061,41.8039,41.8124,121003.0
2021-03-31 14:40:00,49.08,49.16,49.04,49.14,178198.0,41.8124,41.8806,41.7783,41.8635,178198.0
2021-03-31 14:45:00,49.14,49.17,49.08,49.08,233498.0,41.8635,41.8891,41.8124,41.8124,233498.0
2021-03-31 14:50:00,49.09,49.11,49.05,49.08,288379.0,41.8209,41.838,41.7869,41.8124,288379.0
2021-03-31 14:55:00,49.08,49.13,49.07,49.08,228877.0,41.8124,41.855,41.8039,41.8124,228877.0
2021-03-31 15:00:00,49.07,49.08,49.01,49.02,529541.0,41.8039,41.8124,41.7528,41.7613,529541.0
2021-03-31 15:05:00,49.02,49.15,49.01,49.14,192548.0,41.7613,41.8721,41.7528,41.8635,192548.0
2021-03-31 15:10:00,49.14,49.17,49.1,49.15,142225.0,41.8635,41.8891,41.8295,41.8721,142225.0
2021-03-31 15:15:00,49.15,49.21,49.14,49.21,203764.0,41.8721,41.9232,41.8635,41.9232,203764.0
2021-03-31 15:20:00,49.2,49.24,49.17,49.19,278428.0,41.9147,41.9487,41.8891,41.9061,278428.0
2021-03-31 15:25:00,49.18,49.25,49.17,49.22,150669.0,41.8976,41.9572,41.8891,41.9317,150669.0
2021-03-31 15:30:00,49.22,49.29,49.21,49.27,377860.0,41.9317,41.9913,41.9232,41.9743,377860.0
2021-03-31 15:35:00,49.27,49.27,49.08,49.09,557829.0,41.9743,41.9743,41.8124,41.8209,557829.0
2021-03-31 15:40:00,49.08,49.13,49.06,49.11,523345.0,41.8124,41.855,41.7954,41.838,523345.0
2021-03-31 15:45:00,49.11,49.11,49.02,49.09,492967.0,41.838,41.838,41.7613,41.8209,492967.0
2021-03-31 15:50:00,49.1,49.19,49.03,49.17,888060.0,41.8295,41.9061,41.7698,41.8891,888060.0
2021-03-31 15:55:00,49.18,49.23,49.0,49.02,1152986.0,41.8976,41.9402,41.7443,41.7613,1152986.0
2021-04-01 09:30:00,49.28,49.45,49.1,49.38,1268603.0,41.9828,42.1276,41.8295,42.068,1268603.0
2021-04-01 09:35:00,49.39,49.52,49.18,49.18,981041.0,42.0765,42.1873,41.8976,41.8976,981041.0
2021-04-01 09:40:00,49.17,49.34,49.12,49.28,622883.0,41.8891,42.0339,41.8465,41.9828,622883.0
2021-04-01 09:45:00,49.28,49.48,49.26,49.31,794638.0,41.9828,42.1532,41.9658,42.0084,794638.0
2021-04-01 09:50:00,49.3,49.56,49.26,49.52,387937.0,41.9998,42.2213,41.9658,42.1873,387937.0
2021-04-01 09:55:00,49.52,49.54,49.45,49.47,479926.0,42.1873,42.2043,42.1276,42.1447,479926.0
2021-04-01 10:00:00,49.48,49.64,49.45,49.63,384142.0,42.1532,42.2895,42.1276,42.281,384142.0
2021-04-01 10:05:00,49.64,49.76,49.62,49.69,515484.0,42.2895,42.3917,42.2725,42.3321,515484.0
2021-04-01 10:10:00,49.7,49.75,49.59,49.72,279963.0,42.3406,42.3832,42.2469,42.3577,279963.0
2021-04-01 10:15:00,49.73,49.8,49.68,49.72,614608.0,42.3662,42.4258,42.3236,42.3577,614608.0
2021-04-01 10:20:00,49.71,49.73,49.64,49.7,168246.0,42.3491,42.3662,42.2895,42.3406,168246.0
2021-04-01 10:25:00,49.69,49.79,49.68,49.79,180310.0,42.3321,42.4173,42.3236,42.4173,180310.0
2021-04-01 10:30:00,49.8,49.85,49.69,49.77,503883.0,42.4258,42.4684,42.3321,42.4002,503883.0
2021-04-01 10:35:00,49.76,49.78,49.53,49.54,662451.0,42.3917,42.4088,42.1958,42.2043,662451.0
2021-04-01 10:40:00,49.54,49.55,49.33,49.51,550079.0,42.2043,42.2128,42.0254,42.1787,550079.0
2021-04-01 10:45:00,49.51,49.56,49.48,49.49,523879.0,42.1787,42.2213,42.1532,42.1617,523879.0
2021-04-01 10:50:00,49.48,49.5,49.36,49.39,381379.0,42.1532,42.1702,42.051,42.0765,381379.0
2021-04-01 10:55:00,49.4,49.48,49.33,49.44,747055.0,42.085,42.1532,42.0254,42.1191,747055.0
2021-04-01 11:00:00,49.43,49.58,49.38,49.57,764729.0,42.1106,42.2384,42.068,42.2299,764729.0
2021-04-01 11:05:00,49.57,49.6,49.36,49.38,317951.0,42.2299,42.2554,42.051,42.068,317951.0
2021-04-01 11:10:00,49.37,49.39,49.26,49.37,239845.0,42.0595,42.0765,41.9658,42.0595,239845.0
2021-04-01 11:15:00,49.37,49.44,49.34,49.34,207962.0,42.0595,42.1191,42.0339,42.0339,207962.0
2021-04-01 11:20:00,49.34,49.36,49.12,49.12,565619.0,42.0339,42.051,41.8465,41.8465,565619.0
2021-04-01 11:25:00,49.12,49.14,49.03,49.04,794556.0,41.8465,41.8635,41.7698,41.7783,794556.0
2021-04-01 11:30:00,49.04,49.29,49.02,49.27,461836.0,41.7783,41.9913,41.7613,41.9743,461836.0
2021-04-01 11:35:00,49.26,49.4,49.24,49.39,488737.0,41.9658,42.085,41.9487,42.0765,488737.0
2021-04-01 11:40:00,49.4,49.43,49.32,49.37,240666.0,42.085,42.1106,42.0169,42.0595,240666.0
2021-04-01 11:45:00,49.37,49.41,49.25,49.28,333795.0,42.0595,42.0936,41.9572,41.9828,333795.0
2021-04-01 11:50:00,49.28,49.33,49.22,49.31,165357.0,41.9828,42.0254,41.9317,42.0084,165357.0
2021-04-01 11:55:00,49.31,49.32,49.21,49.23,272213.0,42.0084,42.0169,41.9232,41.9402,272213.0
2021-04-01 12:00:00,49.23,49.33,49.23,49.27,111057.0,41.9402,42.0254,41.9402,41.9743,111057.0
2021-04-01 12:05:00,49.27,49.43,49.27,49.4,293026.0,41.9743,42.1106,41.9743,42.085,293026.0
2021-04-01 12:10:00,49.4,49.46,49.38,49.41,359017.0,42.085,42.1362,42.068,42.0936,359017.0
2021-04-01 12:15:00,49.41,49.54,49.41,49.54,174922.0,42.0936,42.2043,42.0936,42.2043,174922.0
2021-04-01 12:20:00,49.54,49.65,49.53,49.65,225956.0,42.2043,42.298,42.1958,42.298,225956.0
2021-04-01 12:25:00,49.65,49.69,49.62,49.64,578260.0,42.298,42.3321,42.2725,42.2895,578260.0
2021-04-01 12:30:00,49.65,49.68,49.62,49.66,236952.0,42.298,42.3236,42.2725,42.3065,236952.0
2021-04-01 12:35:00,49.66,49.77,49.64,49.76,622906.0,42.3065,42.4002,42.2895,42.3917,622906.0
2021-04-01 12:40:00,49.76,49.79,49.71,49.73,529698.0,42.3917,42.4173,42.3491,42.3662,529698.0
2021-04-01 12:45:00,49.74,49.86,49.73,49.84,233710.0,42.3747,42.4769,42.3662,42.4599,233710.0
2021-04-01 12:50:00,49.84,49.86,49.76,49.77,267804.0,42.4599,42.4769,42.3917,42.4002,267804.0
2021-04-01 12:55:00,49.76,49.79,49.7,49.71,281038.0,42.3917,42.4173,42.3406,42.3491,281038.0
2021-04-01 13:00:00,49.71,49.84,49.7,49.78,206404.0,42.3491,42.4599,42.3406,42.4088,206404.0
2021-04-01 13:05:00,49.78,49.88,49.75,49.84,228725.0,42.4088,42.494,42.3832,42.4599,228725.0
2021-04-01 13:10:00,49.84,49.9,49.82,49.88,180229.0,42.4599,42.511,42.4428,42.494,180229.0
2021-04-01 13:15:00,49.87,49.9,49.82,49.89,253332.0,42.4854,42.511,42.4428,42.5025,253332.0
2021-04-01 13:20:00,49.89,49.94,49.84,49.9,243324.0,42.5025,42.5451,42.4599,42.511,243324.0
2021-04-01 13:25:00,49.91,49.95,49.89,49.91,185760.0,42.5195,42.5536,42.5025,42.5195,185760.0
2021-04-01 13:30:00,49.91,50.0,49.86,50.0,188657.0,42.5195,42.5962,42.4769,42.5962,188657.0
2021-04-01 13:35:00,50.0,50.01,49.94,49.97,258194.0,42.5962,42.6047,42.5451,42.5706,258194.0
2021-04-01 13:40:00,49.98,50.08,49.97,50.08,448870.0,42.5792,42.6643,42.5706,42.6643,448870.0
2021-04-01 13:45:00,50.08,50.2,50.07,50.19,337412.0,42.6643,42.7666,42.6558,42.7581,337412.0
2021-04-01 13:50:00,50.2,50.2,50.09,50.14,338394.0,42.7666,42.7666,42.6729,42.7155,338394.0
2021-04-01 13:55:00,50.15,50.18,50.12,50.15,361768.0,42.724,42.7495,42.6984,42.724,361768.0
2021-04-01 14:00:00,50.14,50.14,50.05,50.08,361024.0,42.7155,42.7155,42.6388,42.6643,361024.0
2021-04-01 14:05:00,50.09,50.17,50.07,50.12,202537.0,42.6729,42.741,42.6558,42.6984,202537.0
2021-04-01 14:10:00,50.13,50.16,50.01,50.05,211518.0,42.7069,42.7325,42.6047,42.6388,211518.0
2021-04-01 14:15:00,50.06,50.07,49.97,49.98,237459.0,42.6473,42.6558,42.5706,42.5792,237459.0
2021-04-01 14:20:00,49.98,50.06,49.95,50.05,130804.0,42.5792,42.6473,42.5536,42.6388,130804.0
2021-04-01 14:25:00,50.04,50.1,49.98,50.1,234008.0,42.6303,42.6814,42.5792,42.6814,234008.0
2021-04-01 14:30:00,50.08,50.12,50.05,50.08,181844.0,42.6643,42.6984,42.6388,42.6643,181844.0
2021-04-01 14:35:00,50.08,50.14,50.07,50.12,156488.0,42.6643,42.7155,42.6558,42.6984,156488.0
2021-04-01 14:40:00,50.13,50.14,50.06,50.13,140876.0,42.7069,42.7155,42.6473,42.7069,140876.0
2021-04-01 14:45:00,50.12,50.15,50.07,50.14,86311.0,42.6984,42.724,42.6558,42.7155,86311.0
2021-04-01 14:50:00,50.13,50.16,50.08,50.09,228559.0,42.7069,42.7325,42.6643,42.6729,228559.0
2021-04-01 14:55:00,50.09,50.15,50.09,50.13,170249.0,42.6729,42.724,42.6729,42.7069,170249.0
2021-04-01 15:00:00,50.13,50.19,50.12,50.18,223155.0,42.7069,42.7581,42.6984,42.7495,223155.0
2021-04-01 15:05:00,50.18,50.2,50.13,50.16,289399.0,42.7495,42.7666,42.7069,42.7325,289399.0
2021-04-01 15:10:00,50.17,50.2,50.07,50.12,222214.0,42.741,42.7666,42.6558,42.6984,222214.0
2021-04-01 15:15:00,50.12,50.19,50.1,50.15,273677.0,42.6984,42.7581,42.6814,42.724,273677.0
2021-04-01 15:20:00,50.14,50.19,50.13,50.16,408212.0,42.7155,42.7581,42.7069,42.7325,408212.0
2021-04-01 15:25:00,50.16,50.19,50.05,50.06,340976.0,42.7325,42.7581,42.6388,42.6473,340976.0
2021-04-01 15:30:00,50.07,50.23,50.06,50.23,816017.0,42.6558,42.7921,42.6473,42.7921,816017.0
2021-04-01 15:35:00,50.22,50.28,50.18,50.23,575168.0,42.7836,42.8347,42.7495,42.7921,575168.0
2021-04-01 15:40:00,50.23,50.27,50.17,50.19,468209.0,42.7921,42.8262,42.741,42.7581,468209.0
2021-04-01 15:45:00,50.2,50.26,50.17,50.23,612560.0,42.7666,42.8177,42.741,42.7921,612560.0
2021-04-01 15:50:00,50.23,50.29,50.22,50.29,683772.0,42.7921,42.8432,42.7836,42.8432,683772.0
2021-04-01 15:55:00,50.28,50.33,50.21,50.31,1472520.0,42.8347,42.8773,42.7751,42.8603,1472520.0
2021-04-05 09:30:00,50.21,50.23,49.74,49.86,1059827.0,42.7751,42.7921,42.3747,42.4769,1059827.0
2021-04-05 09:35:00,49.86,49.98,49.71,49.71,436597.0,42.4769,42.5792,42.3491,42.3491,436597.0
2021-04-05 09:40:00,49.7,49.76,49.61,49.67,381370.0,42.3406,42.3917,42.2639,42.3151,381370.0
2021-04-05 09:45:00,49.67,49.67,49.54,49.56,386266.0,42.3151,42.3151,42.2043,42.2213,386266.0
2021-04-05 09:50:00,49.54,49.69,49.45,49.66,506830.0,42.2043,42.3321,42.1276,42.3065,506830.0
2021-04-05 09:55:00,49.66,49.74,49.6,49.69,217752.0,42.3065,42.3747,42.2554,42.3321,217752.0
2021-04-05 10:00:00,49.68,49.68,49.5,49.59,318617.0,42.3236,42.3236,42.1702,42.2469,318617.0
2021-04-05 10:05:00,49.59,49.61,49.5,49.54,264722.0,42.2469,42.2639,42.1702,42.2043,264722.0
2021-04-05 10:10:00,49.53,49.54,49.34,49.41,528230.0,42.1958,42.2043,42.0339,42.0936,528230.0
2021-04-05 10:15:00,49.41,49.47,49.31,49.43,421487.0,42.0936,42.1447,42.0084,42.1106,421487.0
2021-04-05 10:20:00,49.43,49.49,49.33,49.48,341146.0,42.1106,42.1617,42.0254,42.1532,341146.0
2021-04-05 10:25:00,49.48,49.55,49.41,49.42,229970.0,42.1532,42.2128,42.0936,42.1021,229970.0
2021-04-05 10:30:00,49.41,49.52,49.4,49.45,189053.0,42.0936,42.1873,42.085,42.1276,189053.0
2021-04-05 10:35:00,49.45,49.55,49.41,49.5,268070.0,42.1276,42.2128,42.0936,42.1702,268070.0
2021-04-05 10:40:00,49.49,49.63,49.49,49.57,222675.0,42.1617,42.281,42.1617,42.2299,222675.0
2021-04-05 10:45:00,49.58,49.62,49.53,49.53,119524.0,42.2384,42.2725,42.1958,42.1958,119524.0
2021-04-05 10:50:00,49.51,49.65,49.49,49.57,202096.0,42.1787,42.298,42.1617,42.2299,202096.0
2021-04-05 10:55:00,49.58,49.66,49.52,49.55,293702.0,42.2384,42.3065,42.1873,42.2128,293702.0
2021-04-05 11:00:00,49.54,49.62,49.52,49.61,330743.0,42.2043,42.2725,42.1873,42.2639,330743.0
2021-04-05 11:05:00,49.61,49.75,49.61,49.71,275552.0,42.2639,42.3832,42.2639,42.3491,275552.0
2021-04-05 11:10:00,49.71,49.72,49.64,49.67,149581.0,42.3491,42.3577,42.2895,42.3151,149581.0
2021-04-05 11:15:00,49.66,49.67,49.49,49.51,212644.0,42.3065,42.3151,42.1617,42.1787,212644.0
2021-04-05 11:20:00,49.5,49.55,49.49,49.52,209463.0,42.1702,42.2128,42.1617,42.1873,209463.0
2021-04-05 11:25:00,49.52,49.56,49.46,49.55,143375.0,42.1873,42.2213,42.1362,42.2128,143375.0
2021-04-05 11:30:00,49.56,49.59,49.49,49.53,178287.0,42.2213,42.2469,42.1617,42.1958,178287.0
2021-04-05 11:35:00,49.53,49.59,49.52,49.57,177848.0,42.1958,42.2469,42.1873,42.2299,177848.0
2021-04-05 11:40:00,49.57,49.57,49.5,49.53,241929.0,42.2299,42.2299,42.1702,42.1958,241929.0
2021-04-05 11:45:00,49.53,49.54,49.46,49.5,202565.0,42.1958,42.2043,42.1362,42.1702,202565.0
2021-04-05 11:50:00,49.5,49.52,49.42,49.43,136356.0,42.1702,42.1873,42.1021,42.1106,136356.0
2021-04-05 11:55:00,49.43,49.54,49.42,49.5,248439.0,42.1106,42.2043,42.1021,42.1702,248439.0
2021-04-05 12:00:00,49.49,49.49,49.38,49.44,214910.0,42.1617,42.1617,42.068,42.1191,214910.0
2021-04-05 12:05:00,49.43,49.46,49.38,49.38,182580.0,42.1106,42.1362,42.068,42.068,182580.0
2021-04-05 12:10:00,49.37,49.42,49.35,49.35,199150.0,42.0595,42.1021,42.0424,42.0424,199150.0
2021-04-05 12:15:00,49.36,49.45,49.31,49.32,208605.0,42.051,42.1276,42.0084,42.0169,208605.0
2021-04-05 12:20:00,49.31,49.33,49.27,49.29,211024.0,42.0084,42.0254,41.9743,41.9913,211024.0
2021-04-05 12:25:00,49.28,49.38,49.15,49.16,1258559.0,41.9828,42.068,41.8721,41.8806,1258559.0
2021-04-05 12:30:00,49.16,49.18,49.05,49.06,203941.0,41.8806,41.8976,41.7869,41.7954,203941.0
2021-04-05 12:35:00,49.05,49.06,48.92,49.02,417428.0,41.7869,41.7954,41.6761,41.7613,417428.0
2021-04-05 12:40:00,49.03,49.07,48.99,49.07,290913.0,41.7698,41.8039,41.7357,41.8039,290913.0
2021-04-05 12:45:00,49.07,49.07,49.0,49.03,98711.0,41.8039,41.8039,41.7443,41.7698,98711.0
2021-04-05 12:50:00,49.03,49.06,48.98,48.98,197557.0,41.7698,41.7954,41.7272,41.7272,197557.0
2021-04-05 12:55:00,48.98,48.98,48.83,48.83,415380.0,41.7272,41.7272,41.5994,41.5994,415380.0
2021-04-05 13:00:00,48.83,48.94,48.82,48.94,241241.0,41.5994,41.6932,41.5909,41.6932,241241.0
2021-04-05 13:05:00,48.93,48.95,48.87,48.94,315479.0,41.6846,41.7017,41.6335,41.6932,315479.0
2021-04-05 13:10:00,48.94,48.95,48.82,48.89,282518.0,41.6932,41.7017,41.5909,41.6506,282518.0
2021-04-05 13:15:00,48.89,48.97,48.87,48.94,278522.0,41.6506,41.7187,41.6335,41.6932,278522.0
2021-04-05 13:20:00,48.93,49.03,48.91,49.01,165145.0,41.6846,41.7698,41.6676,41.7528,165145.0
2021-04-05 13:25:00,49.01,49.07,48.94,49.01,204722.0,41.7528,41.8039,41.6932,41.7528,204722.0
2021-04-05 13:30:00,49.0,49.13,49.0,49.09,114027.0,41.7443,41.855,41.7443,41.8209,114027.0
2021-04-05 13:35:00,49.08,49.12,49.06,49.08,242235.0,41.8124,41.8465,41.7954,41.8124,242235.0
2021-04-05 13:40:00,49.08,49.1,49.02,49.05,252349.0,41.8124,41.8295,41.7613,41.7869,252349.0
2021-04-05 13:45:00,49.06,49.14,49.05,49.11,211073.0,41.7954,41.8635,41.7869,41.838,211073.0
2021-04-05 13:50:00,49.1,49.12,49.0,49.0,99848.0,41.8295,41.8465,41.7443,41.7443,99848.0
2021-04-05 13:55:00,49.0,49.07,49.0,49.07,162199.0,41.7443,41.8039,41.7443,41.8039,162199.0
2021-04-05 14:00:00,49.06,49.06,48.98,48.99,347069.0,41.7954,41.7954,41.7272,41.7357,347069.0
2021-04-05 14:05:00,48.99,49.03,48.95,48.99,147443.0,41.7357,41.7698,41.7017,41.7357,147443.0
2021-04-05 14:10:00,49.0,49.02,48.96,49.01,110561.0,41.7443,41.7613,41.7102,41.7528,110561.0
2021-04-05 14:15:00,49.01,49.04,48.97,49.02,181253.0,41.7528,41.7783,41.7187,41.7613,181253.0
2021-04-05 14:20:00,49.02,49.06,49.0,49.02,141156.0,41.7613,41.7954,41.7443,41.7613,141156.0
2021-04-05 14:25:00,49.02,49.06,49.01,49.04,239127.0,41.7613,41.7954,41.7528,41.7783,239127.0
2021-04-05 14:30:00,49.04,49.08,49.01,49.04,139366.0,41.7783,41.8124,41.7528,41.7783,139366.0
2021-04-05 14:35:00,49.04,49.11,49.03,49.09,151989.0,41.7783,41.838,41.7698,41.8209,151989.0
2021-04-05 14:40:00,49.09,49.12,49.03,49.04,191614.0,41.8209,41.8465,41.7698,41.7783,191614.0
2021-04-05 14:45:00,49.04,49.06,48.99,49.05,247707.0,41.7783,41.7954,41.7357,41.7869,247707.0
2021-04-05 14:50:00,49.04,49.09,48.98,49.01,159441.0,41.7783,41.8209,41.7272,41.7528,159441.0
2021-04-05 14:55:00,49.0,49.03,48.94,48.94,141363.0,41.7443,41.7698,41.6932,41.6932,141363.0
2021-04-05 15:00:00,48.95,49.04,48.94,49.03,316056.0,41.7017,41.7783,41.6932,41.7698,316056.0
2021-04-05 15:05:00,49.03,49.14,49.02,49.12,343491.0,41.7698,41.8635,41.7613,41.8465,343491.0
2021-04-05 15:10:00,49.12,49.17,49.1,49.11,362241.0,41.8465,41.8891,41.8295,41.838,362241.0
2021-04-05 15:15:00,49.11,49.18,49.11,49.17,200833.0,41.838,41.8976,41.838,41.8891,200833.0
2021-04-05 15:20:00,49.18,49.27,49.15,49.27,655101.0,41.8976,41.9743,41.8721,41.9743,655101.0
2021-04-05 15:25:00,49.26,49.27,49.12,49.14,220943.0,41.9658,41.9743,41.8465,41.8635,220943.0
2021-04-05 15:30:00,49.14,49.2,49.11,49.11,331433.0,41.8635,41.9147,41.838,41.838,331433.0
2021-04-05 15:35:00,49.11,49.21,49.11,49.17,562922.0,41.838,41.9232,41.838,41.8891,562922.0
2021-04-05 15:40:00,49.16,49.23,49.07,49.22,858538.0,41.8806,41.9402,41.8039,41.9317,858538.0
2021-04-05 15:45:00,49.22,49.24,49.12,49.14,1193471.0,41.9317,41.9487,41.8465,41.8635,1193471.0
2021-04-05 15:50:00,49.15,49.19,49.07,49.15,1092119.0,41.8721,41.9061,41.8039,41.8721,1092119.0
2021-04-05 15:55:00,49.16,49.16,49.07,49.08,914733.0,41.8806,41.8806,41.8039,41.8124,914733.0
2021-04-06 09:30:00,49.35,49.69,49.3,49.63,1811941.0,42.0424,42.3321,41.9998,42.281,1811941.0
2021-04-06 09:35:00,49.63,49.77,49.59,49.59,432110.0,42.281,42.4002,42.2469,42.2469,432110.0
2021-04-06 09:40:00,49.58,49.79,49.57,49.61,372440.0,42.2384,42.4173,42.2299,42.2639,372440.0
2021-04-06 09:45:00,49.62,49.8,49.61,49.78,304133.0,42.2725,42.4258,42.2639,42.4088,304133.0
2021-04-06 09:50:00,49.78,49.86,49.75,49.78,338796.0,42.4088,42.4769,42.3832,42.4088,338796.0
2021-04-06 09:55:00,49.79,49.98,49.77,49.95,453116.0,42.4173,42.5792,42.4002,42.5536,453116.0
2021-04-06 10:00:00,49.94,50.01,49.84,49.89,370210.0,42.5451,42.6047,42.4599,42.5025,370210.0
2021-04-06 10:05:00,49.89,49.94,49.82,49.93,337877.0,42.5025,42.5451,42.4428,42.5366,337877.0
2021-04-06 10:10:00,49.93,49.98,49.87,49.89,257746.0,42.5366,42.5792,42.4854,42.5025,257746.0
2021-04-06 10:15:00,49.89,49.94,49.8,49.91,192554.0,42.5025,42.5451,42.4258,42.5195,192554.0
2021-04-06 10:20:00,49.91,49.94,49.84,49.85,329637.0,42.5195,42.5451,42.4599,42.4684,329637.0
2021-04-06 10:25:00,49.86,49.89,49.75,49.76,285718.0,42.4769,42.5025,42.3832,42.3917,285718.0
2021-04-06 10:30:00,49.77,49.8,49.64,49.77,302951.0,42.4002,42.4258,42.2895,42.4002,302951.0
2021-04-06 10:35:00,49.77,49.89,49.77,49.85,224094.0,42.4002,42.5025,42.4002,42.4684,224094.0
2021-04-06 10:40:00,49.85,49.88,49.79,49.81,243054.0,42.4684,42.494,42.4173,42.4343,243054.0
2021-04-06 10:45:00,49.82,49.83,49.69,49.69,199859.0,42.4428,42.4514,42.3321,42.3321,199859.0
2021-04-06 10:50:00,49.68,49.71,49.61,49.66,268114.0,42.3236,42.3491,42.2639,42.3065,268114.0
2021-04-06 10:55:00,49.66,49.67,49.54,49.58,333192.0,42.3065,42.3151,42.2043,42.2384,333192.0
2021-04-06 11:00:00,49.58,49.58,49.38,49.39,295790.0,42.2384,42.2384,42.068,42.0765,295790.0
2021-04-06 11:05:00,49.39,49.54,49.36,49.52,342214.0,42.0765,42.2043,42.051,42.1873,342214.0
2021-04-06 11:10:00,49.53,49.53,49.33,49.35,266451.0,42.1958,42.1958,42.0254,42.0424,266451.0
2021-04-06 11:15:00,49.36,49.46,49.33,49.44,328011.0,42.051,42.1362,42.0254,42.1191,328011.0
2021-04-06 11:20:00,49.43,49.46,49.34,49.41,193144.0,42.1106,42.1362,42.0339,42.0936,193144.0
2021-04-06 11:25:00,49.42,49.49,49.36,49.37,351549.0,42.1021,42.1617,42.051,42.0595,351549.0
2021-04-06 11:30:00,49.37,49.39,49.29,49.36,377705.0,42.0595,42.0765,41.9913,42.051,377705.0
2021-04-06 11:35:00,49.36,49.4,49.31,49.33,200701.0,42.051,42.085,42.0084,42.0254,200701.0
2021-04-06 11:40:00,49.32,49.35,49.23,49.24,295807.0,42.0169,42.0424,41.9402,41.9487,295807.0
2021-04-06 11:45:00,49.23,49.36,49.21,49.34,356829.0,41.9402,42.051,41.9232,42.0339,356829.0
2021-04-06 11:50:00,49.35,49.37,49.21,49.26,353784.0,42.0424,42.0595,41.9232,41.9658,353784.0
2021-04-06 11:55:00,49.27,49.3,49.25,49.26,224517.0,41.9743,41.9998,41.9572,41.9658,224517.0
2021-04-06 12:00:00,49.25,49.35,49.24,49.34,237351.0,41.9572,42.0424,41.9487,42.0339,237351.0
2021-04-06 12:05:00,49.34,49.34,49.25,49.25,210490.0,42.0339,42.0339,41.9572,41.9572,210490.0
2021-04-06 12:10:00,49.25,49.26,49.13,49.15,276491.0,41.9572,41.9658,41.855,41.8721,276491.0
2021-04-06 12:15:00,49.14,49.2,49.11,49.13,238701.0,41.8635,41.9147,41.838,41.855,238701.0
2021-04-06 12:20:00,49.14,49.22,49.11,49.21,165523.0,41.8635,41.9317,41.838,41.9232,165523.0
2021-04-06 12:25:00,49.21,49.26,49.2,49.24,297682.0,41.9232,41.9658,41.9147,41.9487,297682.0
2021-04-06 12:30:00,49.23,49.24,49.1,49.15,216468.0,41.9402,41.9487,41.8295,41.8721,216468.0
2021-04-06 12:35:00,49.14,49.15,49.05,49.06,219830.0,41.8635,41.8721,41.7869,41.7954,219830.0
2021-04-06 12:40:00,49.06,49.09,49.02,49.03,227826.0,41.7954,41.8209,41.7613,41.7698,227826.0
2021-04-06 12:45:00,49.04,49.04,48.97,49.01,330201.0,41.7783,41.7783,41.7187,41.7528,330201.0
2021-04-06 12:50:00,49.01,49.1,49.0,49.09,228701.0,41.7528,41.8295,41.7443,41.8209,228701.0
2021-04-06 12:55:00,49.09,49.13,49.07,49.12,194663.0,41.8209,41.855,41.8039,41.8465,194663.0
2021-04-06 13:00:00,49.12,49.16,49.1,49.15,243699.0,41.8465,41.8806,41.8295,41.8721,243699.0
2021-04-06 13:05:00,49.15,49.17,49.07,49.08,170040.0,41.8721,41.8891,41.8039,41.8124,170040.0
2021-04-06 13:10:00,49.08,49.08,48.99,49.01,287108.0,41.8124,41.8124,41.7357,41.7528,287108.0
2021-04-06 13:15:00,49.01,49.03,48.97,49.01,242624.0,41.7528,41.7698,41.7187,41.7528,242624.0
2021-04-06 13:20:00,49.01,49.06,49.01,49.04,203329.0,41.7528,41.7954,41.7528,41.7783,203329.0
2021-04-06 13:25:00,49.04,49.04,48.92,48.94,207386.0,41.7783,41.7783,41.6761,41.6932,207386.0
2021-04-06 13:30:00,48.94,48.98,48.9,48.93,261068.0,41.6932,41.7272,41.6591,41.6846,261068.0
2021-04-06 13:35:00,48.94,49.02,48.91,49.02,237014.0,41.6932,41.7613,41.6676,41.7613,237014.0
2021-04-06 13:40:00,49.02,49.06,48.96,48.97,227082.0,41.7613,41.7954,41.7102,41.7187,227082.0
2021-04-06 13:45:00,48.96,49.02,48.93,48.97,127967.0,41.7102,41.7613,41.6846,41.7187,127967.0
2021-04-06 13:50:00,48.97,48.99,48.93,48.98,121851.0,41.7187,41.7357,41.6846,41.7272,121851.0
2021-04-06 13:55:00,48.97,49.01,48.94,48.98,277384.0,41.7187,41.7528,41.6932,41.7272,277384.0
2021-04-06 14:00:00,48.99,49.05,48.97,49.02,222140.0,41.7357,41.7869,41.7187,41.7613,222140.0
2021-04-06 14:05:00,49.02,49.03,48.94,48.99,299512.0,41.7613,41.7698,41.6932,41.7357,299512.0
2021-04-06 14:10:00,48.98,49.02,48.96,49.0,183085.0,41.7272,41.7613,41.7102,41.7443,183085.0
2021-04-06 14:15:00,48.99,49.04,48.95,48.96,206499.0,41.7357,41.7783,41.7017,41.7102,206499.0
2021-04-06 14:20:00,48.96,48.97,48.94,48.96,171094.0,41.7102,41.7187,41.6932,41.7102,171094.0
2021-04-06 14:25:00,48.96,48.97,48.91,48.95,174127.0,41.7102,41.7187,41.6676,41.7017,174127.0
2021-04-06 14:30:00,48.94,49.02,48.91,48.98,250806.0,41.6932,41.7613,41.6676,41.7272,250806.0
2021-04-06 14:35:00,48.98,48.99,48.9,48.91,212548.0,41.7272,41.7357,41.6591,41.6676,212548.0
2021-04-06 14:40:00,48.91,48.96,48.9,48.91,149781.0,41.6676,41.7102,41.6591,41.6676,149781.0
2021-04-06 14:45:00,48.91,49.03,48.9,49.03,515147.0,41.6676,41.7698,41.6591,41.7698,515147.0
2021-04-06 14:50:00,49.03,49.05,48.96,48.97,161725.0,41.7698,41.7869,41.7102,41.7187,161725.0
2021-04-06 14:55:00,48.97,49.0,48.94,48.97,195973.0,41.7187,41.7443,41.6932,41.7187,195973.0
2021-04-06 15:00:00,48.96,49.0,48.93,48.97,217666.0,41.7102,41.7443,41.6846,41.7187,217666.0
2021-04-06 15:05:00,48.98,49.0,48.93,48.95,224708.0,41.7272,41.7443,41.6846,41.7017,224708.0
2021-04-06 15:10:00,48.95,48.99,48.92,48.97,211475.0,41.7017,41.7357,41.6761,41.7187,211475.0
2021-04-06 15:15:00,48.97,49.01,48.93,49.01,182000.0,41.7187,41.7528,41.6846,41.7528,182000.0
2021-04-06 15:20:00,49.0,49.04,48.96,48.98,154383.0,41.7443,41.7783,41.7102,41.7272,154383.0
2021-04-06 15:25:00,48.98,49.01,48.96,48.99,234017.0,41.7272,41.7528,41.7102,41.7357,234017.0
2021-04-06 15:30:00,49.0,49.02,48.96,48.99,768480.0,41.7443,41.7613,41.7102,41.7357,768480.0
2021-04-06 15:35:00,48.99,49.07,48.97,49.04,372405.0,41.7357,41.8039,41.7187,41.7783,372405.0
2021-04-06 15:40:00,49.04,49.06,48.99,49.01,327442.0,41.7783,41.7954,41.7357,41.7528,327442.0
2021-04-06 15:45:00,49.01,49.08,49.0,49.01,379232.0,41.7528,41.8124,41.7443,41.7528,379232.0
2021-04-06 15:50:00,49.02,49.03,48.95,48.97,600052.0,41.7613,41.7698,41.7017,41.7187,600052.0
2021-04-06 15:55:00,48.97,48.99,48.92,48.95,930138.0,41.7187,41.7357,41.6761,41.7017,930138.0
2021-04-07 09:30:00,49.0,49.23,48.86,49.16,711250.0,41.7443,41.9402,41.625,41.8806,711250.0
2021-04-07 09:35:00,49.17,49.27,49.12,49.19,384512.0,41.8891,41.9743,41.8465,41.9061,384512.0
2021-04-07 09:40:00,49.2,49.21,49.1,49.16,197251.0,41.9147,41.9232,41.8295,41.8806,197251.0
2021-04-07 09:45:00,49.17,49.22,49.08,49.12,235497.0,41.8891,41.9317,41.8124,41.8465,235497.0
2021-04-07 09:50:00,49.12,49.21,49.02,49.12,2726770.0,41.8465,41.9232,41.7613,41.8465,2726770.0
2021-04-07 09:55:00,49.11,49.25,49.1,49.19,732380.0,41.838,41.9572,41.8295,41.9061,732380.0
2021-04-07 10:00:00,49.19,49.19,49.02,49.07,377066.0,41.9061,41.9061,41.7613,41.8039,377066.0
2021-04-07 10:05:00,49.06,49.15,49.01,49.12,431675.0,41.7954,41.8721,41.7528,41.8465,431675.0
2021-04-07 10:10:00,49.12,49.14,49.03,49.08,340726.0,41.8465,41.8635,41.7698,41.8124,340726.0
2021-04-07 10:15:00,49.08,49.12,49.01,49.09,358523.0,41.8124,41.8465,41.7528,41.8209,358523.0
2021-04-07 10:20:00,49.09,49.19,49.07,49.15,350064.0,41.8209,41.9061,41.8039,41.8721,350064.0
2021-04-07 10:25:00,49.15,49.15,49.06,49.12,186417.0,41.8721,41.8721,41.7954,41.8465,186417.0
2021-04-07 10:30:00,49.12,49.14,49.06,49.1,215488.0,41.8465,41.8635,41.7954,41.8295,215488.0
2021-04-07 10:35:00,49.1,49.11,49.0,49.01,308478.0,41.8295,41.838,41.7443,41.7528,308478.0
2021-04-07 10:40:00,49.02,49.09,49.0,49.07,216691.0,41.7613,41.8209,41.7443,41.8039,216691.0
2021-04-07 10:45:00,49.06,49.13,49.05,49.07,129980.0,41.7954,41.855,41.7869,41.8039,129980.0
2021-04-07 10:50:00,49.07,49.13,49.05,49.12,232776.0,41.8039,41.855,41.7869,41.8465,232776.0
2021-04-07 10:55:00,49.12,49.13,49.06,49.1,135603.0,41.8465,41.855,41.7954,41.8295,135603.0
2021-04-07 11:00:00,49.1,49.1,48.97,49.07,308677.0,41.8295,41.8295,41.7187,41.8039,308677.0
2021-04-07 11:05:00,49.07,49.14,49.05,49.09,309623.0,41.8039,41.8635,41.7869,41.8209,309623.0
2021-04-07 11:10:00,49.09,49.18,49.08,49.15,161347.0,41.8209,41.8976,41.8124,41.8721,161347.0
2021-04-07 11:15:00,49.15,49.15,49.01,49.01,361632.0,41.8721,41.8721,41.7528,41.7528,361632.0
2021-04-07 11:20:00,49.0,49.06,48.98,49.03,129226.0,41.7443,41.7954,41.7272,41.7698,129226.0
2021-04-07 11:25:00,49.02,49.12,48.99,49.1,406270.0,41.7613,41.8465,41.7357,41.8295,406270.0
2021-04-07 11:30:00,49.11,49.11,49.03,49.04,181150.0,41.838,41.838,41.7698,41.7783,181150.0
2021-04-07 11:35:00,49.03,49.04,48.92,48.94,245200.0,41.7698,41.7783,41.6761,41.6932,245200.0
2021-04-07 11:40:00,48.94,49.03,48.91,49.02,263667.0,41.6932,41.7698,41.6676,41.7613,263667.0
2021-04-07 11:45:00,49.03,49.03,48.93,48.95,234950.0,41.7698,41.7698,41.6846,41.7017,234950.0
2021-04-07 11:50:00,48.94,48.95,48.86,48.88,372905.0,41.6932,41.7017,41.625,41.642,372905.0
2021-04-07 11:55:00,48.88,48.94,48.87,48.94,175632.0,41.642,41.6932,41.6335,41.6932,175632.0
2021-04-07 12:00:00,48.95,48.96,48.89,48.93,108317.0,41.7017,41.7102,41.6506,41.6846,108317.0
2021-04-07 12:05:00,48.94,48.95,48.85,48.86,116205.0,41.6932,41.7017,41.6165,41.625,116205.0
2021-04-07 12:10:00,48.86,48.88,48.84,48.87,349117.0,41.625,41.642,41.608,41.6335,349117.0
2021-04-07 12:15:00,48.87,48.89,48.82,48.89,130285.0,41.6335,41.6506,41.5909,41.6506,130285.0
2021-04-07 12:20:00,48.89,48.95,48.87,48.91,210293.0,41.6506,41.7017,41.6335,41.6676,210293.0
2021-04-07 12:25:00,48.91,48.95,48.91,48.94,243789.0,41.6676,41.7017,41.6676,41.6932,243789.0
2021-04-07 12:30:00,48.94,49.02,48.93,49.01,152448.0,41.6932,41.7613,41.6846,41.7528,152448.0
2021-04-07 12:35:00,49.01,49.13,49.0,49.12,454815.0,41.7528,41.855,41.7443,41.8465,454815.0
2021-04-07 12:40:00,49.12,49.16,49.08,49.1,312297.0,41.8465,41.8806,41.8124,41.8295,312297.0
2021-04-07 12:45:00,49.11,49.12,49.08,49.1,189540.0,41.838,41.8465,41.8124,41.8295,189540.0
2021-04-07 12:50:00,49.1,49.18,49.1,49.16,295506.0,41.8295,41.8976,41.8295,41.8806,295506.0
2021-04-07 12:55:00,49.16,49.27,49.14,49.26,327553.0,41.8806,41.9743,41.8635,41.9658,327553.0
2021-04-07 13:00:00,49.27,49.35,49.26,49.33,235867.0,41.9743,42.0424,41.9658,42.0254,235867.0
2021-04-07 13:05:00,49.33,49.34,49.25,49.26,303005.0,42.0254,42.0339,41.9572,41.9658,303005.0
2021-04-07 13:10:00,49.27,49.3,49.26,49.27,124987.0,41.9743,41.9998,41.9658,41.9743,124987.0
2021-04-07 13:15:00,49.27,49.28,49.23,49.25,295442.0,41.9743,41.9828,41.9402,41.9572,295442.0
2021-04-07 13:20:00,49.25,49.29,49.24,49.24,143157.0,41.9572,41.9913,41.9487,41.9487,143157.0
2021-04-07 13:25:00,49.25,49.32,49.24,49.3,194756.0,41.9572,42.0169,41.9487,41.9998,194756.0
2021-04-07 13:30:00,49.3,49.31,49.24,49.29,342108.0,41.9998,42.0084,41.9487,41.9913,342108.0
2021-04-07 13:35:00,49.28,49.31,49.25,49.31,176028.0,41.9828,42.0084,41.9572,42.0084,176028.0
2021-04-07 13:40:00,49.31,49.37,49.3,49.36,181736.0,42.0084,42.0595,41.9998,42.051,181736.0
2021-04-07 13:45:00,49.36,49.37,49.31,49.33,116957.0,42.051,42.0595,42.0084,42.0254,116957.0
2021-04-07 13:50:00,49.33,49.35,49.25,49.29,232391.0,42.0254,42.0424,41.9572,41.9913,232391.0
2021-04-07 13:55:00,49.29,49.33,49.28,49.29,221053.0,41.9913,42.0254,41.9828,41.9913,221053.0
2021-04-07 14:00:00,49.29,49.32,49.24,49.3,174216.0,41.9913,42.0169,41.9487,41.9998,174216.0
2021-04-07 14:05:00,49.29,49.35,49.28,49.34,295259.0,41.9913,42.0424,41.9828,42.0339,295259.0
2021-04-07 14:10:00,49.35,49.4,49.33,49.35,158726.0,42.0424,42.085,42.0254,42.0424,158726.0
2021-04-07 14:15:00,49.34,49.35,49.24,49.24,269803.0,42.0339,42.0424,41.9487,41.9487,269803.0
2021-04-07 14:20:00,49.24,49.32,49.22,49.29,166257.0,41.9487,42.0169,41.9317,41.9913,166257.0
2021-04-07 14:25:00,49.29,49.3,49.22,49.23,155353.0,41.9913,41.9998,41.9317,41.9402,155353.0
2021-04-07 14:30:00,49.22,49.25,49.21,49.25,175462.0,41.9317,41.9572,41.9232,41.9572,175462.0
2021-04-07 14:35:00,49.25,49.26,49.19,49.26,174327.0,41.9572,41.9658,41.9061,41.9658,174327.0
2021-04-07 14:40:00,49.26,49.27,49.23,49.25,199287.0,41.9658,41.9743,41.9402,41.9572,199287.0
2021-04-07 14:45:00,49.25,49.3,49.24,49.3,146564.0,41.9572,41.9998,41.9487,41.9998,146564.0
2021-04-07 14:50:00,49.3,49.31,49.23,49.24,140597.0,41.9998,42.0084,41.9402,41.9487,140597.0
2021-04-07 14:55:00,49.24,49.25,49.2,49.22,148692.0,41.9487,41.9572,41.9147,41.9317,148692.0
2021-04-07 15:00:00,49.22,49.23,49.14,49.17,144997.0,41.9317,41.9402,41.8635,41.8891,144997.0
2021-04-07 15:05:00,49.17,49.23,49.15,49.23,210348.0,41.8891,41.9402,41.8721,41.9402,210348.0
2021-04-07 15:10:00,49.23,49.23,49.17,49.19,133095.0,41.9402,41.9402,41.8891,41.9061,133095.0
2021-04-07 15:15:00,49.2,49.21,49.14,49.15,251216.0,41.9147,41.9232,41.8635,41.8721,251216.0
2021-04-07 15:20:00,49.15,49.2,49.11,49.17,240683.0,41.8721,41.9147,41.838,41.8891,240683.0
2021-04-07 15:25:00,49.17,49.19,49.1,49.11,401589.0,41.8891,41.9061,41.8295,41.838,401589.0
2021-04-07 15:30:00,49.11,49.13,49.09,49.11,243205.0,41.838,41.855,41.8209,41.838,243205.0
2021-04-07 15:35:00,49.11,49.15,49.07,49.14,219622.0,41.838,41.8721,41.8039,41.8635,219622.0
2021-04-07 15:40:00,49.15,49.17,49.1,49.14,281048.0,41.8721,41.8891,41.8295,41.8635,281048.0
2021-04-07 15:45:00,49.13,49.2,49.11,49.16,302198.0,41.855,41.9147,41.838,41.8806,302198.0
2021-04-07 15:50:00,49.16,49.17,49.12,49.16,509298.0,41.8806,41.8891,41.8465,41.8806,509298.0
2021-04-07 15:55:00,49.16,49.23,49.15,49.18,1171832.0,41.8806,41.9402,41.8721,41.8976,1171832.0
2021-04-08 09:30:00,48.81,48.81,48.3,48.34,1074368.0,41.5824,41.5824,41.1479,41.182,1074368.0
2021-04-08 09:35:00,48.36,48.41,48.21,48.28,694685.0,41.199,41.2416,41.0712,41.1309,694685.0
2021-04-08 09:40:00,48.26,48.3,48.05,48.06,1072532.0,41.1138,41.1479,40.9349,40.9435,1072532.0
2021-04-08 09:45:00,48.05,48.08,47.95,48.04,1139148.0,40.9349,40.9605,40.8497,40.9264,1139148.0
2021-04-08 09:50:00,48.03,48.23,47.97,48.21,933060.0,40.9179,41.0883,40.8668,41.0712,933060.0
2021-04-08 09:55:00,48.21,48.26,48.08,48.25,324849.0,41.0712,41.1138,40.9605,41.1053,324849.0
2021-04-08 10:00:00,48.25,48.3,48.1,48.13,493051.0,41.1053,41.1479,40.9775,41.0031,493051.0
2021-04-08 10:05:00,48.13,48.21,48.06,48.2,418181.0,41.0031,41.0712,40.9435,41.0627,418181.0
2021-04-08 10:10:00,48.2,48.21,48.11,48.18,276106.0,41.0627,41.0712,40.9861,41.0457,276106.0
2021-04-08 10:15:00,48.17,48.23,48.12,48.22,534430.0,41.0372,41.0883,40.9946,41.0798,534430.0
2021-04-08 10:20:00,48.22,48.28,48.21,48.27,640367.0,41.0798,41.1309,41.0712,41.1224,640367.0
2021-04-08 10:25:00,48.27,48.3,48.23,48.29,1056428.0,41.1224,41.1479,41.0883,41.1394,1056428.0
2021-04-08 10:30:00,48.29,48.29,48.21,48.26,427514.0,41.1394,41.1394,41.0712,41.1138,427514.0
2021-04-08 10:35:00,48.26,48.26,48.2,48.25,286958.0,41.1138,41.1138,41.0627,41.1053,286958.0
2021-04-08 10:40:00,48.25,48.34,48.24,48.32,623195.0,41.1053,41.182,41.0968,41.165,623195.0
2021-04-08 10:45:00,48.32,48.36,48.23,48.25,567762.0,41.165,41.199,41.0883,41.1053,567762.0
2021-04-08 10:50:00,48.25,48.28,48.19,48.24,369018.0,41.1053,41.1309,41.0542,41.0968,369018.0
2021-04-08 10:55:00,48.25,48.27,48.15,48.18,456844.0,41.1053,41.1224,41.0201,41.0457,456844.0
2021-04-08 11:00:00,48.18,48.27,48.18,48.25,291968.0,41.0457,41.1224,41.0457,41.1053,291968.0
2021-04-08 11:05:00,48.25,48.29,48.23,48.28,444661.0,41.1053,41.1394,41.0883,41.1309,444661.0
2021-04-08 11:10:00,48.28,48.35,48.27,48.34,355308.0,41.1309,41.1905,41.1224,41.182,355308.0
2021-04-08 11:15:00,48.34,48.41,48.32,48.34,202407.0,41.182,41.2416,41.165,41.182,202407.0
2021-04-08 11:20:00,48.34,48.37,48.25,48.26,136581.0,41.182,41.2076,41.1053,41.1138,136581.0
2021-04-08 11:25:00,48.26,48.32,48.24,48.24,173521.0,41.1138,41.165,41.0968,41.0968,173521.0
2021-04-08 11:30:00,48.25,48.39,48.24,48.39,507197.0,41.1053,41.2246,41.0968,41.2246,507197.0
2021-04-08 11:35:00,48.38,48.49,48.38,48.47,210237.0,41.2161,41.3098,41.2161,41.2927,210237.0
2021-04-08 11:40:00,48.47,48.55,48.46,48.46,279292.0,41.2927,41.3609,41.2842,41.2842,279292.0
2021-04-08 11:45:00,48.47,48.5,48.42,48.43,167584.0,41.2927,41.3183,41.2502,41.2587,167584.0
2021-04-08 11:50:00,48.43,48.52,48.42,48.51,141425.0,41.2587,41.3353,41.2502,41.3268,141425.0
2021-04-08 11:55:00,48.52,48.53,48.46,48.46,241169.0,41.3353,41.3439,41.2842,41.2842,241169.0
2021-04-08 12:00:00,48.47,48.51,48.44,48.45,584833.0,41.2927,41.3268,41.2672,41.2757,584833.0
2021-04-08 12:05:00,48.45,48.51,48.44,48.5,184163.0,41.2757,41.3268,41.2672,41.3183,184163.0
2021-04-08 12:10:00,48.5,48.54,48.5,48.53,216035.0,41.3183,41.3524,41.3183,41.3439,216035.0
2021-04-08 12:15:00,48.54,48.59,48.53,48.58,353021.0,41.3524,41.395,41.3439,41.3865,353021.0
2021-04-08 12:20:00,48.58,48.61,48.57,48.6,145472.0,41.3865,41.412,41.3779,41.4035,145472.0
2021-04-08 12:25:00,48.6,48.61,48.49,48.51,752812.0,41.4035,41.412,41.3098,41.3268,752812.0
2021-04-08 12:30:00,48.51,48.56,48.5,48.55,136670.0,41.3268,41.3694,41.3183,41.3609,136670.0
2021-04-08 12:35:00,48.55,48.57,48.46,48.47,160574.0,41.3609,41.3779,41.2842,41.2927,160574.0
2021-04-08 12:40:00,48.46,48.5,48.44,48.46,86904.0,41.2842,41.3183,41.2672,41.2842,86904.0
2021-04-08 12:45:00,48.46,48.47,48.41,48.44,374156.0,41.2842,41.2927,41.2416,41.2672,374156.0
2021-04-08 12:50:00,48.45,48.46,48.34,48.36,532748.0,41.2757,41.2842,41.182,41.199,532748.0
2021-04-08 12:55:00,48.36,48.39,48.33,48.36,168565.0,41.199,41.2246,41.1735,41.199,168565.0
2021-04-08 13:00:00,48.36,48.42,48.34,48.36,349259.0,41.199,41.2502,41.182,41.199,349259.0
2021-04-08 13:05:00,48.35,48.4,48.33,48.4,195713.0,41.1905,41.2331,41.1735,41.2331,195713.0
2021-04-08 13:10:00,48.39,48.45,48.38,48.45,160605.0,41.2246,41.2757,41.2161,41.2757,160605.0
2021-04-08 13:15:00,48.44,48.49,48.43,48.44,184199.0,41.2672,41.3098,41.2587,41.2672,184199.0
2021-04-08 13:20:00,48.43,48.46,48.41,48.43,218728.0,41.2587,41.2842,41.2416,41.2587,218728.0
2021-04-08 13:25:00,48.44,48.46,48.42,48.43,162171.0,41.2672,41.2842,41.2502,41.2587,162171.0
2021-04-08 13:30:00,48.44,48.44,48.37,48.38,246229.0,41.2672,41.2672,41.2076,41.2161,246229.0
2021-04-08 13:35:00,48.38,48.38,48.29,48.32,305424.0,41.2161,41.2161,41.1394,41.165,305424.0
2021-04-08 13:40:00,48.31,48.34,48.28,48.32,130035.0,41.1564,41.182,41.1309,41.165,130035.0
2021-04-08 13:45:00,48.32,48.36,48.3,48.34,302521.0,41.165,41.199,41.1479,41.182,302521.0
2021-04-08 13:50:00,48.34,48.35,48.29,48.3,155922.0,41.182,41.1905,41.1394,41.1479,155922.0
2021-04-08 13:55:00,48.3,48.36,48.3,48.32,232345.0,41.1479,41.199,41.1479,41.165,232345.0
2021-04-08 14:00:00,48.32,48.36,48.3,48.36,238668.0,41.165,41.199,41.1479,41.199,238668.0
2021-04-08 14:05:00,48.35,48.37,48.33,48.37,107949.0,41.1905,41.2076,41.1735,41.2076,107949.0
2021-04-08 14:10:00,48.37,48.4,48.34,48.35,157975.0,41.2076,41.2331,41.182,41.1905,157975.0
2021-04-08 14:15:00,48.35,48.37,48.31,48.32,293951.0,41.1905,41.2076,41.1564,41.165,293951.0
2021-04-08 14:20:00,48.31,48.35,48.31,48.35,126297.0,41.1564,41.1905,41.1564,41.1905,126297.0
2021-04-08 14:25:00,48.34,48.38,48.34,48.37,232831.0,41.182,41.2161,41.182,41.2076,232831.0
2021-04-08 14:30:00,48.38,48.45,48.36,48.41,263849.0,41.2161,41.2757,41.199,41.2416,263849.0
2021-04-08 14:35:00,48.4,48.44,48.38,48.44,170646.0,41.2331,41.2672,41.2161,41.2672,170646.0
2021-04-08 14:40:00,48.43,48.47,48.42,48.47,282037.0,41.2587,41.2927,41.2502,41.2927,282037.0
2021-04-08 14:45:00,48.46,48.49,48.43,48.48,235349.0,41.2842,41.3098,41.2587,41.3013,235349.0
2021-04-08 14:50:00,48.48,48.52,48.47,48.5,193685.0,41.3013,41.3353,41.2927,41.3183,193685.0
2021-04-08 14:55:00,48.51,48.58,48.51,48.57,248122.0,41.3268,41.3865,41.3268,41.3779,248122.0
2021-04-08 15:00:00,48.57,48.64,48.56,48.58,226334.0,41.3779,41.4376,41.3694,41.3865,226334.0
2021-04-08 15:05:00,48.59,48.6,48.53,48.58,416024.0,41.395,41.4035,41.3439,41.3865,416024.0
2021-04-08 15:10:00,48.58,48.59,48.54,48.56,146893.0,41.3865,41.395,41.3524,41.3694,146893.0
2021-04-08 15:15:00,48.56,48.56,48.53,48.55,127964.0,41.3694,41.3694,41.3439,41.3609,127964.0
2021-04-08 15:20:00,48.55,48.56,48.5,48.53,387102.0,41.3609,41.3694,41.3183,41.3439,387102.0
2021-04-08 15:25:00,48.54,48.56,48.51,48.54,315939.0,41.3524,41.3694,41.3268,41.3524,315939.0
2021-04-08 15:30:00,48.54,48.56,48.47,48.48,485491.0,41.3524,41.3694,41.2927,41.3013,485491.0
2021-04-08 15:35:00,48.47,48.48,48.42,48.45,220553.0,41.2927,41.3013,41.2502,41.2757,220553.0
2021-04-08 15:40:00,48.45,48.46,48.41,48.41,402306.0,41.2757,41.2842,41.2416,41.2416,402306.0
2021-04-08 15:45:00,48.41,48.51,48.39,48.51,966085.0,41.2416,41.3268,41.2246,41.3268,966085.0
2021-04-08 15:50:00,48.5,48.56,48.49,48.55,1138534.0,41.3183,41.3694,41.3098,41.3609,1138534.0
2021-04-08 15:55:00,48.56,48.57,48.51,48.51,881764.0,41.3694,41.3779,41.3268,41.3268,881764.0
2021-04-09 09:30:00,48.49,48.6,48.41,48.58,1362799.0,41.3098,41.4035,41.2416,41.3865,1362799.0
2021-04-09 09:35:00,48.58,48.75,48.57,48.71,343417.0,41.3865,41.5313,41.3779,41.4972,343417.0
2021-04-09 09:40:00,48.7,48.81,48.59,48.63,304267.0,41.4887,41.5824,41.395,41.4291,304267.0
2021-04-09 09:45:00,48.62,48.83,48.57,48.8,244984.0,41.4205,41.5994,41.3779,41.5739,244984.0
2021-04-09 09:50:00,48.81,48.92,48.76,48.87,201563.0,41.5824,41.6761,41.5398,41.6335,201563.0
2021-04-09 09:55:00,48.87,48.9,48.75,48.83,238134.0,41.6335,41.6591,41.5313,41.5994,238134.0
2021-04-09 10:00:00,48.82,48.85,48.57,48.58,311666.0,41.5909,41.6165,41.3779,41.3865,311666.0
2021-04-09 10:05:00,48.59,48.61,48.43,48.44,448998.0,41.395,41.412,41.2587,41.2672,448998.0
2021-04-09 10:10:00,48.44,48.44,48.32,48.39,198598.0,41.2672,41.2672,41.165,41.2246,198598.0
2021-04-09 10:15:00,48.39,48.39,48.31,48.33,298871.0,41.2246,41.2246,41.1564,41.1735,298871.0
2021-04-09 10:20:00,48.32,48.41,48.29,48.39,396256.0,41.165,41.2416,41.1394,41.2246,396256.0
2021-04-09 10:25:00,48.39,48.39,48.18,48.22,148733.0,41.2246,41.2246,41.0457,41.0798,148733.0
2021-04-09 10:30:00,48.21,48.28,48.18,48.22,164407.0,41.0712,41.1309,41.0457,41.0798,164407.0
2021-04-09 10:35:00,48.22,48.31,48.19,48.25,291649.0,41.0798,41.1564,41.0542,41.1053,291649.0
2021-04-09 10:40:00,48.25,48.28,48.21,48.25,177373.0,41.1053,41.1309,41.0712,41.1053,177373.0
2021-04-09 10:45:00,48.24,48.3,48.21,48.29,214090.0,41.0968,41.1479,41.0712,41.1394,214090.0
2021-04-09 10:50:00,48.29,48.37,48.28,48.32,161871.0,41.1394,41.2076,41.1309,41.165,161871.0
2021-04-09 10:55:00,48.32,48.35,48.28,48.31,283343.0,41.165,41.1905,41.1309,41.1564,283343.0
2021-04-09 11:00:00,48.31,48.38,48.31,48.33,316752.0,41.1564,41.2161,41.1564,41.1735,316752.0
2021-04-09 11:05:00,48.33,48.35,48.27,48.3,176336.0,41.1735,41.1905,41.1224,41.1479,176336.0
2021-04-09 11:10:00,48.31,48.41,48.31,48.37,141182.0,41.1564,41.2416,41.1564,41.2076,141182.0
2021-04-09 11:15:00,48.37,48.44,48.36,48.37,180526.0,41.2076,41.2672,41.199,41.2076,180526.0
2021-04-09 11:20:00,48.37,48.37,48.23,48.26,134807.0,41.2076,41.2076,41.0883,41.1138,134807.0
2021-04-09 11:25:00,48.25,48.31,48.23,48.29,160892.0,41.1053,41.1564,41.0883,41.1394,160892.0
2021-04-09 11:30:00,48.29,48.34,48.25,48.26,233514.0,41.1394,41.182,41.1053,41.1138,233514.0
2021-04-09 11:35:00,48.26,48.33,48.25,48.26,112356.0,41.1138,41.1735,41.1053,41.1138,112356.0
2021-04-09 11:40:00,48.26,48.3,48.23,48.29,129063.0,41.1138,41.1479,41.0883,41.1394,129063.0
2021-04-09 11:45:00,48.3,48.34,48.29,48.33,188518.0,41.1479,41.182,41.1394,41.1735,188518.0
2021-04-09 11:50:00,48.34,48.38,48.31,48.33,216485.0,41.182,41.2161,41.1564,41.1735,216485.0
2021-04-09 11:55:00,48.33,48.33,48.22,48.26,227424.0,41.1735,41.1735,41.0798,41.1138,227424.0
2021-04-09 12:00:00,48.25,48.25,48.14,48.15,150454.0,41.1053,41.1053,41.0116,41.0201,150454.0
2021-04-09 12:05:00,48.15,48.18,48.09,48.12,163725.0,41.0201,41.0457,40.969,40.9946,163725.0
2021-04-09 12:10:00,48.12,48.12,48.07,48.08,215237.0,40.9946,40.9946,40.952,40.9605,215237.0
2021-04-09 12:15:00,48.08,48.14,48.07,48.13,239799.0,40.9605,41.0116,40.952,41.0031,239799.0
2021-04-09 12:20:00,48.13,48.14,48.07,48.07,295779.0,41.0031,41.0116,40.952,40.952,295779.0
2021-04-09 12:25:00,48.07,48.13,48.05,48.11,155566.0,40.952,41.0031,40.9349,40.9861,155566.0
2021-04-09 12:30:00,48.11,48.12,48.06,48.07,122347.0,40.9861,40.9946,40.9435,40.952,122347.0
2021-04-09 12:35:00,48.07,48.12,48.06,48.1,113897.0,40.952,40.9946,40.9435,40.9775,113897.0
2021-04-09 12:40:00,48.09,48.18,48.09,48.15,244259.0,40.969,41.0457,40.969,41.0201,244259.0
2021-04-09 12:45:00,48.15,48.17,48.11,48.12,129222.0,41.0201,41.0372,40.9861,40.9946,129222.0
2021-04-09 12:50:00,48.12,48.12,48.07,48.09,168618.0,40.9946,40.9946,40.952,40.969,168618.0
2021-04-09 12:55:00,48.1,48.15,48.1,48.13,155532.0,40.9775,41.0201,40.9775,41.0031,155532.0
2021-04-09 13:00:00,48.13,48.15,48.1,48.11,170451.0,41.0031,41.0201,40.9775,40.9861,170451.0
2021-04-09 13:05:00,48.1,48.14,48.09,48.14,192352.0,40.9775,41.0116,40.969,41.0116,192352.0
2021-04-09 13:10:00,48.14,48.16,48.12,48.15,124680.0,41.0116,41.0287,40.9946,41.0201,124680.0
2021-04-09 13:15:00,48.15,48.15,48.07,48.09,141875.0,41.0201,41.0201,40.952,40.969,141875.0
2021-04-09 13:20:00,48.09,48.1,48.05,48.1,67905.0,40.969,40.9775,40.9349,40.9775,67905.0
2021-04-09 13:25:00,48.1,48.13,48.09,48.1,97537.0,40.9775,41.0031,40.969,40.9775,97537.0
2021-04-09 13:30:00,48.1,48.11,47.99,48.01,344443.0,40.9775,40.9861,40.8838,40.9009,344443.0
2021-04-09 13:35:00,48.01,48.07,47.99,48.04,215920.0,40.9009,40.952,40.8838,40.9264,215920.0
2021-04-09 13:40:00,48.05,48.05,47.97,48.0,114955.0,40.9349,40.9349,40.8668,40.8923,114955.0
2021-04-09 13:45:00,48.0,48.05,47.98,48.01,210209.0,40.8923,40.9349,40.8753,40.9009,210209.0
2021-04-09 13:50:00,48.02,48.1,47.99,48.09,247964.0,40.9094,40.9775,40.8838,40.969,247964.0
2021-04-09 13:55:00,48.09,48.1,48.04,48.07,153919.0,40.969,40.9775,40.9264,40.952,153919.0
2021-04-09 14:00:00,48.06,48.08,48.02,48.07,103302.0,40.9435,40.9605,40.9094,40.952,103302.0
2021-04-09 14:05:00,48.07,48.08,48.01,48.03,103622.0,40.952,40.9605,40.9009,40.9179,103622.0
2021-04-09 14:10:00,48.03,48.05,48.0,48.05,178586.0,40.9179,40.9349,40.8923,40.9349,178586.0
2021-04-09 14:15:00,48.04,48.13,48.03,48.13,269306.0,40.9264,41.0031,40.9179,41.0031,269306.0
2021-04-09 14:20:00,48.13,48.21,48.12,48.21,260239.0,41.0031,41.0712,40.9946,41.0712,260239.0
2021-04-09 14:25:00,48.21,48.26,48.2,48.23,208828.0,41.0712,41.1138,41.0627,41.0883,208828.0
2021-04-09 14:30:00,48.22,48.26,48.22,48.22,338019.0,41.0798,41.1138,41.0798,41.0798,338019.0
2021-04-09 14:35:00,48.23,48.24,48.19,48.23,142819.0,41.0883,41.0968,41.0542,41.0883,142819.0
2021-04-09 14:40:00,48.23,48.27,48.2,48.25,112159.0,41.0883,41.1224,41.0627,41.1053,112159.0
2021-04-09 14:45:00,48.25,48.26,48.18,48.18,75635.0,41.1053,41.1138,41.0457,41.0457,75635.0
2021-04-09 14:50:00,48.18,48.21,48.16,48.18,102705.0,41.0457,41.0712,41.0287,41.0457,102705.0
2021-04-09 14:55:00,48.17,48.18,48.13,48.18,183401.0,41.0372,41.0457,41.0031,41.0457,183401.0
2021-04-09 15:00:00,48.18,48.23,48.16,48.19,139117.0,41.0457,41.0883,41.0287,41.0542,139117.0
2021-04-09 15:05:00,48.19,48.21,48.16,48.17,155306.0,41.0542,41.0712,41.0287,41.0372,155306.0
2021-04-09 15:10:00,48.17,48.18,48.13,48.14,338590.0,41.0372,41.0457,41.0031,41.0116,338590.0
2021-04-09 15:15:00,48.14,48.19,48.14,48.19,97528.0,41.0116,41.0542,41.0116,41.0542,97528.0
2021-04-09 15:20:00,48.18,48.25,48.16,48.24,207256.0,41.0457,41.1053,41.0287,41.0968,207256.0
2021-04-09 15:25:00,48.25,48.3,48.25,48.27,248118.0,41.1053,41.1479,41.1053,41.1224,248118.0
2021-04-09 15:30:00,48.27,48.3,48.23,48.24,367873.0,41.1224,41.1479,41.0883,41.0968,367873.0
2021-04-09 15:35:00,48.25,48.28,48.22,48.22,230722.0,41.1053,41.1309,41.0798,41.0798,230722.0
2021-04-09 15:40:00,48.23,48.24,48.17,48.18,284393.0,41.0883,41.0968,41.0372,41.0457,284393.0
2021-04-09 15:45:00,48.18,48.24,48.17,48.21,296856.0,41.0457,41.0968,41.0372,41.0712,296856.0
2021-04-09 15:50:00,48.21,48.27,48.21,48.23,931000.0,41.0712,41.1224,41.0712,41.0883,931000.0
2021-04-09 15:55:00,48.23,48.26,48.19,48.24,1380308.0,41.0883,41.1138,41.0542,41.0968,1380308.0
2021-04-12 09:30:00,48.6,48.82,48.6,48.82,804076.0,41.4035,41.5909,41.4035,41.5909,804076.0
2021-04-12 09:35:00,48.83,48.96,48.75,48.76,498505.0,41.5994,41.7102,41.5313,41.5398,498505.0
2021-04-12 09:40:00,48.76,48.76,48.59,48.68,270970.0,41.5398,41.5398,41.395,41.4717,270970.0
2021-04-12 09:45:00,48.69,48.75,48.54,48.55,226514.0,41.4802,41.5313,41.3524,41.3609,226514.0
2021-04-12 09:50:00,48.56,48.66,48.49,48.55,300354.0,41.3694,41.4546,41.3098,41.3609,300354.0
2021-04-12 09:55:00,48.55,48.57,48.45,48.48,201862.0,41.3609,41.3779,41.2757,41.3013,201862.0
2021-04-12 10:00:00,48.46,48.59,48.44,48.54,202238.0,41.2842,41.395,41.2672,41.3524,202238.0
2021-04-12 10:05:00,48.53,48.56,48.48,48.55,159991.0,41.3439,41.3694,41.3013,41.3609,159991.0
2021-04-12 10:10:00,48.55,48.55,48.37,48.43,256868.0,41.3609,41.3609,41.2076,41.2587,256868.0
2021-04-12 10:15:00,48.43,48.46,48.35,48.43,193415.0,41.2587,41.2842,41.1905,41.2587,193415.0
2021-04-12 10:20:00,48.43,48.47,48.37,48.47,212107.0,41.2587,41.2927,41.2076,41.2927,212107.0
2021-04-12 10:25:00,48.47,48.48,48.34,48.38,319474.0,41.2927,41.3013,41.182,41.2161,319474.0
2021-04-12 10:30:00,48.39,48.4,48.32,48.36,230062.0,41.2246,41.2331,41.165,41.199,230062.0
2021-04-12 10:35:00,48.37,48.39,48.28,48.34,173211.0,41.2076,41.2246,41.1309,41.182,173211.0
2021-04-12 10:40:00,48.35,48.36,48.26,48.34,336936.0,41.1905,41.199,41.1138,41.182,336936.0
2021-04-12 10:45:00,48.34,48.37,48.28,48.34,217831.0,41.182,41.2076,41.1309,41.182,217831.0
2021-04-12 10:50:00,48.34,48.35,48.23,48.26,345458.0,41.182,41.1905,41.0883,41.1138,345458.0
2021-04-12 10:55:00,48.26,48.29,48.23,48.28,126489.0,41.1138,41.1394,41.0883,41.1309,126489.0
2021-04-12 11:00:00,48.27,48.27,48.13,48.15,219204.0,41.1224,41.1224,41.0031,41.0201,219204.0
2021-04-12 11:05:00,48.15,48.19,48.11,48.12,193563.0,41.0201,41.0542,40.9861,40.9946,193563.0
2021-04-12 11:10:00,48.12,48.17,48.09,48.14,283807.0,40.9946,41.0372,40.969,41.0116,283807.0
2021-04-12 11:15:00,48.14,48.24,48.12,48.23,369381.0,41.0116,41.0968,40.9946,41.0883,369381.0
2021-04-12 11:20:00,48.24,48.27,48.19,48.27,140922.0,41.0968,41.1224,41.0542,41.1224,140922.0
2021-04-12 11:25:00,48.27,48.27,48.2,48.23,145893.0,41.1224,41.1224,41.0627,41.0883,145893.0
2021-04-12 11:30:00,48.23,48.31,48.23,48.26,190002.0,41.0883,41.1564,41.0883,41.1138,190002.0
2021-04-12 11:35:00,48.25,48.26,48.2,48.25,206453.0,41.1053,41.1138,41.0627,41.1053,206453.0
2021-04-12 11:40:00,48.26,48.29,48.2,48.23,238116.0,41.1138,41.1394,41.0627,41.0883,238116.0
2021-04-12 11:45:00,48.24,48.28,48.22,48.24,148423.0,41.0968,41.1309,41.0798,41.0968,148423.0
2021-04-12 11:50:00,48.25,48.29,48.23,48.23,91964.0,41.1053,41.1394,41.0883,41.0883,91964.0
2021-04-12 11:55:00,48.24,48.27,48.21,48.22,117982.0,41.0968,41.1224,41.0712,41.0798,117982.0
2021-04-12 12:00:00,48.22,48.22,48.16,48.16,148675.0,41.0798,41.0798,41.0287,41.0287,148675.0
2021-04-12 12:05:00,48.17,48.17,48.12,48.13,217363.0,41.0372,41.0372,40.9946,41.0031,217363.0
2021-04-12 12:10:00,48.13,48.15,48.11,48.14,148872.0,41.0031,41.0201,40.9861,41.0116,148872.0
2021-04-12 12:15:00,48.15,48.21,48.14,48.18,318245.0,41.0201,41.0712,41.0116,41.0457,318245.0
2021-04-12 12:20:00,48.18,48.2,48.12,48.14,207631.0,41.0457,41.0627,40.9946,41.0116,207631.0
2021-04-12 12:25:00,48.14,48.14,48.08,48.09,249783.0,41.0116,41.0116,40.9605,40.969,249783.0
2021-04-12 12:30:00,48.09,48.14,48.07,48.12,216635.0,40.969,41.0116,40.952,40.9946,216635.0
2021-04-12 12:35:00,48.12,48.16,48.11,48.14,243501.0,40.9946,41.0287,40.9861,41.0116,243501.0
2021-04-12 12:40:00,48.13,48.15,48.1,48.13,113097.0,41.0031,41.0201,40.9775,41.0031,113097.0
2021-04-12 12:45:00,48.14,48.15,48.1,48.14,101824.0,41.0116,41.0201,40.9775,41.0116,101824.0
2021-04-12 12:50:00,48.13,48.15,48.11,48.14,90921.0,41.0031,41.0201,40.9861,41.0116,90921.0
2021-04-12 12:55:00,48.14,48.14,48.09,48.09,71482.0,41.0116,41.0116,40.969,40.969,71482.0
2021-04-12 13:00:00,48.09,48.09,47.97,48.0,288105.0,40.969,40.969,40.8668,40.8923,288105.0
2021-04-12 13:05:00,47.99,48.0,47.93,47.94,252057.0,40.8838,40.8923,40.8327,40.8412,252057.0
2021-04-12 13:10:00,47.94,47.95,47.9,47.91,168549.0,40.8412,40.8497,40.8072,40.8157,168549.0
2021-04-12 13:15:00,47.92,47.92,47.87,47.88,211777.0,40.8242,40.8242,40.7816,40.7901,211777.0
2021-04-12 13:20:00,47.88,47.9,47.83,47.87,192088.0,40.7901,40.8072,40.7475,40.7816,192088.0
2021-04-12 13:25:00,47.87,47.96,47.85,47.94,285383.0,40.7816,40.8583,40.7646,40.8412,285383.0
2021-04-12 13:30:00,47.94,47.94,47.89,47.92,187421.0,40.8412,40.8412,40.7986,40.8242,187421.0
2021-04-12 13:35:00,47.91,47.93,47.83,47.84,197886.0,40.8157,40.8327,40.7475,40.756,197886.0
2021-04-12 13:40:00,47.84,47.85,47.8,47.84,149056.0,40.756,40.7646,40.722,40.756,149056.0
2021-04-12 13:45:00,47.85,47.86,47.8,47.81,137546.0,40.7646,40.7731,40.722,40.7305,137546.0
2021-04-12 13:50:00,47.81,47.83,47.74,47.76,178547.0,40.7305,40.7475,40.6708,40.6879,178547.0
2021-04-12 13:55:00,47.76,47.76,47.72,47.75,165663.0,40.6879,40.6879,40.6538,40.6794,165663.0
2021-04-12 14:00:00,47.75,47.79,47.64,47.66,428896.0,40.6794,40.7134,40.5857,40.6027,428896.0
2021-04-12 14:05:00,47.66,47.71,47.64,47.66,153275.0,40.6027,40.6453,40.5857,40.6027,153275.0
2021-04-12 14:10:00,47.67,47.73,47.67,47.72,93387.0,40.6112,40.6623,40.6112,40.6538,93387.0
2021-04-12 14:15:00,47.73,47.82,47.71,47.8,128508.0,40.6623,40.739,40.6453,40.722,128508.0
2021-04-12 14:20:00,47.8,47.82,47.76,47.79,104219.0,40.722,40.739,40.6879,40.7134,104219.0
2021-04-12 14:25:00,47.79,47.83,47.77,47.82,137365.0,40.7134,40.7475,40.6964,40.739,137365.0
2021-04-12 14:30:00,47.82,47.82,47.7,47.71,153469.0,40.739,40.739,40.6368,40.6453,153469.0
2021-04-12 14:35:00,47.71,47.8,47.7,47.79,130998.0,40.6453,40.722,40.6368,40.7134,130998.0
2021-04-12 14:40:00,47.8,47.8,47.74,47.75,103016.0,40.722,40.722,40.6708,40.6794,103016.0
2021-04-12 14:45:00,47.74,47.77,47.73,47.75,138379.0,40.6708,40.6964,40.6623,40.6794,138379.0
2021-04-12 14:50:00,47.75,47.77,47.73,47.76,95495.0,40.6794,40.6964,40.6623,40.6879,95495.0
2021-04-12 14:55:00,47.77,47.77,47.72,47.74,216757.0,40.6964,40.6964,40.6538,40.6708,216757.0
2021-04-12 15:00:00,47.73,47.76,47.69,47.76,279959.0,40.6623,40.6879,40.6282,40.6879,279959.0
2021-04-12 15:05:00,47.76,47.8,47.75,47.78,192302.0,40.6879,40.722,40.6794,40.7049,192302.0
2021-04-12 15:10:00,47.79,47.8,47.76,47.77,363606.0,40.7134,40.722,40.6879,40.6964,363606.0
2021-04-12 15:15:00,47.77,47.78,47.75,47.77,98804.0,40.6964,40.7049,40.6794,40.6964,98804.0
2021-04-12 15:20:00,47.77,47.9,47.76,47.87,311355.0,40.6964,40.8072,40.6879,40.7816,311355.0
2021-04-12 15:25:00,47.87,47.89,47.84,47.84,121933.0,40.7816,40.7986,40.756,40.756,121933.0
2021-04-12 15:30:00,47.84,47.85,47.8,47.8,233605.0,40.756,40.7646,40.722,40.722,233605.0
2021-04-12 15:35:00,47.8,47.89,47.79,47.88,324737.0,40.722,40.7986,40.7134,40.7901,324737.0
2021-04-12 15:40:00,47.87,47.88,47.81,47.84,426161.0,40.7816,40.7901,40.7305,40.756,426161.0
2021-04-12 15:45:00,47.84,47.85,47.74,47.78,322728.0,40.756,40.7646,40.6708,40.7049,322728.0
2021-04-12 15:50:00,47.79,47.88,47.77,47.87,803120.0,40.7134,40.7901,40.6964,40.7816,803120.0
2021-04-12 15:55:00,47.87,47.88,47.77,47.8,912340.0,40.7816,40.7901,40.6964,40.722,912340.0
2021-04-13 09:30:00,47.73,47.77,47.5,47.52,821393.0,40.6623,40.6964,40.4664,40.4834,821393.0
2021-04-13 09:35:00,47.52,47.56,47.44,47.47,445836.0,40.4834,40.5175,40.4153,40.4408,445836.0
2021-04-13 09:40:00,47.46,47.58,47.38,47.5,1064694.0,40.4323,40.5345,40.3642,40.4664,1064694.0
2021-04-13 09:45:00,47.51,47.57,47.47,47.5,590356.0,40.4749,40.526,40.4408,40.4664,590356.0
2021-04-13 09:50:00,47.5,47.62,47.46,47.6,453191.0,40.4664,40.5686,40.4323,40.5516,453191.0
2021-04-13 09:55:00,47.6,47.68,47.57,47.65,267127.0,40.5516,40.6197,40.526,40.5942,267127.0
2021-04-13 10:00:00,47.65,47.9,47.64,47.83,398964.0,40.5942,40.8072,40.5857,40.7475,398964.0
2021-04-13 10:05:00,47.83,47.84,47.7,47.73,444961.0,40.7475,40.756,40.6368,40.6623,444961.0
2021-04-13 10:10:00,47.73,47.74,47.65,47.7,353879.0,40.6623,40.6708,40.5942,40.6368,353879.0
2021-04-13 10:15:00,47.69,47.78,47.67,47.77,250056.0,40.6282,40.7049,40.6112,40.6964,250056.0
2021-04-13 10:20:00,47.76,47.85,47.75,47.82,390465.0,40.6879,40.7646,40.6794,40.739,390465.0
2021-04-13 10:25:00,47.83,47.9,47.82,47.86,203835.0,40.7475,40.8072,40.739,40.7731,203835.0
2021-04-13 10:30:00,47.86,47.93,47.86,47.92,317426.0,40.7731,40.8327,40.7731,40.8242,317426.0
2021-04-13 10:35:00,47.93,48.0,47.81,47.83,524693.0,40.8327,40.8923,40.7305,40.7475,524693.0
2021-04-13 10:40:00,47.83,47.86,47.78,47.85,172616.0,40.7475,40.7731,40.7049,40.7646,172616.0
2021-04-13 10:45:00,47.86,47.88,47.75,47.78,97266.0,40.7731,40.7901,40.6794,40.7049,97266.0
2021-04-13 10:50:00,47.78,47.86,47.72,47.85,409886.0,40.7049,40.7731,40.6538,40.7646,409886.0
2021-04-13 10:55:00,47.86,47.9,47.8,47.89,153989.0,40.7731,40.8072,40.722,40.7986,153989.0
2021-04-13 11:00:00,47.9,47.94,47.85,47.92,257818.0,40.8072,40.8412,40.7646,40.8242,257818.0
2021-04-13 11:05:00,47.93,48.02,47.93,48.01,298410.0,40.8327,40.9094,40.8327,40.9009,298410.0
2021-04-13 11:10:00,48.01,48.05,47.99,48.05,379186.0,40.9009,40.9349,40.8838,40.9349,379186.0
2021-04-13 11:15:00,48.05,48.08,48.0,48.06,378787.0,40.9349,40.9605,40.8923,40.9435,378787.0
2021-04-13 11:20:00,48.05,48.12,48.0,48.0,759125.0,40.9349,40.9946,40.8923,40.8923,759125.0
2021-04-13 11:25:00,48.0,48.03,47.97,48.02,377518.0,40.8923,40.9179,40.8668,40.9094,377518.0
2021-04-13 11:30:00,48.02,48.05,47.99,48.03,347428.0,40.9094,40.9349,40.8838,40.9179,347428.0
2021-04-13 11:35:00,48.04,48.05,47.96,47.96,197473.0,40.9264,40.9349,40.8583,40.8583,197473.0
2021-04-13 11:40:00,47.96,47.97,47.93,47.97,143976.0,40.8583,40.8668,40.8327,40.8668,143976.0
2021-04-13 11:45:00,47.98,47.99,47.92,47.93,110312.0,40.8753,40.8838,40.8242,40.8327,110312.0
2021-04-13 11:50:00,47.93,48.02,47.91,48.01,136198.0,40.8327,40.9094,40.8157,40.9009,136198.0
2021-04-13 11:55:00,48.02,48.03,47.96,48.03,131077.0,40.9094,40.9179,40.8583,40.9179,131077.0
2021-04-13 12:00:00,48.04,48.11,48.03,48.09,129384.0,40.9264,40.9861,40.9179,40.969,129384.0
2021-04-13 12:05:00,48.09,48.1,48.02,48.03,130323.0,40.969,40.9775,40.9094,40.9179,130323.0
2021-04-13 12:10:00,48.02,48.03,47.98,47.98,178013.0,40.9094,40.9179,40.8753,40.8753,178013.0
2021-04-13 12:15:00,47.98,48.0,47.92,47.92,76045.0,40.8753,40.8923,40.8242,40.8242,76045.0
2021-04-13 12:20:00,47.92,47.92,47.86,47.88,123705.0,40.8242,40.8242,40.7731,40.7901,123705.0
2021-04-13 12:25:00,47.88,47.91,47.87,47.9,288090.0,40.7901,40.8157,40.7816,40.8072,288090.0
2021-04-13 12:30:00,47.89,47.93,47.88,47.92,491643.0,40.7986,40.8327,40.7901,40.8242,491643.0
2021-04-13 12:35:00,47.91,47.92,47.84,47.85,96462.0,40.8157,40.8242,40.756,40.7646,96462.0
2021-04-13 12:40:00,47.86,47.88,47.83,47.86,176397.0,40.7731,40.7901,40.7475,40.7731,176397.0
2021-04-13 12:45:00,47.86,47.86,47.78,47.8,392131.0,40.7731,40.7731,40.7049,40.722,392131.0
2021-04-13 12:50:00,47.8,47.81,47.77,47.8,412639.0,40.722,40.7305,40.6964,40.722,412639.0
2021-04-13 12:55:00,47.8,47.83,47.77,47.78,173820.0,40.722,40.7475,40.6964,40.7049,173820.0
2021-04-13 13:00:00,47.78,47.8,47.72,47.78,172434.0,40.7049,40.722,40.6538,40.7049,172434.0
2021-04-13 13:05:00,47.79,47.79,47.72,47.73,102825.0,40.7134,40.7134,40.6538,40.6623,102825.0
2021-04-13 13:10:00,47.73,47.78,47.73,47.77,205385.0,40.6623,40.7049,40.6623,40.6964,205385.0
2021-04-13 13:15:00,47.77,47.78,47.73,47.74,102307.0,40.6964,40.7049,40.6623,40.6708,102307.0
2021-04-13 13:20:00,47.75,47.79,47.75,47.78,180609.0,40.6794,40.7134,40.6794,40.7049,180609.0
2021-04-13 13:25:00,47.79,47.81,47.75,47.8,153915.0,40.7134,40.7305,40.6794,40.722,153915.0
2021-04-13 13:30:00,47.8,47.85,47.79,47.83,144399.0,40.722,40.7646,40.7134,40.7475,144399.0
2021-04-13 13:35:00,47.83,47.83,47.75,47.77,152218.0,40.7475,40.7475,40.6794,40.6964,152218.0
2021-04-13 13:40:00,47.78,47.83,47.77,47.83,126898.0,40.7049,40.7475,40.6964,40.7475,126898.0
2021-04-13 13:45:00,47.83,47.86,47.8,47.83,166802.0,40.7475,40.7731,40.722,40.7475,166802.0
2021-04-13 13:50:00,47.82,47.85,47.8,47.81,120370.0,40.739,40.7646,40.722,40.7305,120370.0
2021-04-13 13:55:00,47.81,47.85,47.8,47.84,157240.0,40.7305,40.7646,40.722,40.756,157240.0
2021-04-13 14:00:00,47.83,47.93,47.82,47.9,214459.0,40.7475,40.8327,40.739,40.8072,214459.0
2021-04-13 14:05:00,47.91,47.93,47.88,47.88,116747.0,40.8157,40.8327,40.7901,40.7901,116747.0
2021-04-13 14:10:00,47.89,47.9,47.87,47.88,109325.0,40.7986,40.8072,40.7816,40.7901,109325.0
2021-04-13 14:15:00,47.88,47.91,47.86,47.9,316175.0,40.7901,40.8157,40.7731,40.8072,316175.0
2021-04-13 14:20:00,47.9,47.91,47.86,47.88,184963.0,40.8072,40.8157,40.7731,40.7901,184963.0
2021-04-13 14:25:00,47.87,47.89,47.82,47.83,75284.0,40.7816,40.7986,40.739,40.7475,75284.0
2021-04-13 14:30:00,47.83,47.89,47.82,47.83,107862.0,40.7475,40.7986,40.739,40.7475,107862.0
2021-04-13 14:35:00,47.83,47.84,47.79,47.8,192845.0,40.7475,40.756,40.7134,40.722,192845.0
2021-04-13 14:40:00,47.8,47.83,47.79,47.79,98005.0,40.722,40.7475,40.7134,40.7134,98005.0
2021-04-13 14:45:00,47.8,47.8,47.76,47.77,104461.0,40.722,40.722,40.6879,40.6964,104461.0
2021-04-13 14:50:00,47.78,47.8,47.75,47.75,116713.0,40.7049,40.722,40.6794,40.6794,116713.0
2021-04-13 14:55:00,47.76,47.79,47.74,47.75,113322.0,40.6879,40.7134,40.6708,40.6794,113322.0
2021-04-13 15:00:00,47.75,47.84,47.74,47.82,164348.0,40.6794,40.756,40.6708,40.739,164348.0
2021-04-13 15:05:00,47.81,47.9,47.81,47.88,221946.0,40.7305,40.8072,40.7305,40.7901,221946.0
2021-04-13 15:10:00,47.88,47.9,47.86,47.87,167259.0,40.7901,40.8072,40.7731,40.7816,167259.0
2021-04-13 15:15:00,47.88,47.9,47.82,47.85,194204.0,40.7901,40.8072,40.739,40.7646,194204.0
2021-04-13 15:20:00,47.86,47.9,47.85,47.88,69856.0,40.7731,40.8072,40.7646,40.7901,69856.0
2021-04-13 15:25:00,47.88,47.89,47.83,47.84,113326.0,40.7901,40.7986,40.7475,40.756,113326.0
2021-04-13 15:30:00,47.85,47.9,47.84,47.84,183774.0,40.7646,40.8072,40.756,40.756,183774.0
2021-04-13 15:35:00,47.84,47.86,47.8,47.84,249365.0,40.756,40.7731,40.722,40.756,249365.0
2021-04-13 15:40:00,47.84,47.85,47.79,47.83,300492.0,40.756,40.7646,40.7134,40.7475,300492.0
2021-04-13 15:45:00,47.84,47.86,47.81,47.86,177459.0,40.756,40.7731,40.7305,40.7731,177459.0
2021-04-13 15:50:00,47.86,47.86,47.78,47.81,437894.0,40.7731,40.7731,40.7049,40.7305,437894.0
2021-04-13 15:55:00,47.81,47.85,47.79,47.83,997178.0,40.7305,40.7646,40.7134,40.7475,997178.0
2021-04-14 09:30:00,48.28,48.58,48.23,48.56,962286.0,41.1309,41.3865,41.0883,41.3694,962286.0
2021-04-14 09:35:00,48.55,48.79,48.53,48.75,872252.0,41.3609,41.5654,41.3439,41.5313,872252.0
2021-04-14 09:40:00,48.76,48.83,48.54,48.62,880001.0,41.5398,41.5994,41.3524,41.4205,880001.0
2021-04-14 09:45:00,48.61,48.67,48.47,48.53,362667.0,41.412,41.4631,41.2927,41.3439,362667.0
2021-04-14 09:50:00,48.52,48.74,48.52,48.65,363042.0,41.3353,41.5228,41.3353,41.4461,363042.0
2021-04-14 09:55:00,48.66,48.84,48.61,48.75,485061.0,41.4546,41.608,41.412,41.5313,485061.0
2021-04-14 10:00:00,48.74,49.0,48.72,48.95,470601.0,41.5228,41.7443,41.5057,41.7017,470601.0
2021-04-14 10:05:00,48.95,49.02,48.85,48.86,325719.0,41.7017,41.7613,41.6165,41.625,325719.0
2021-04-14 10:10:00,48.85,48.96,48.83,48.92,228502.0,41.6165,41.7102,41.5994,41.6761,228502.0
2021-04-14 10:15:00,48.91,48.94,48.83,48.92,315467.0,41.6676,41.6932,41.5994,41.6761,315467.0
2021-04-14 10:20:00,48.93,48.96,48.85,48.88,308678.0,41.6846,41.7102,41.6165,41.642,308678.0
2021-04-14 10:25:00,48.88,48.91,48.82,48.84,228605.0,41.642,41.6676,41.5909,41.608,228605.0
2021-04-14 10:30:00,48.86,49.14,48.85,49.14,748789.0,41.625,41.8635,41.6165,41.8635,748789.0
2021-04-14 10:35:00,49.14,49.3,49.14,49.25,495102.0,41.8635,41.9998,41.8635,41.9572,495102.0
2021-04-14 10:40:00,49.25,49.39,49.24,49.38,687811.0,41.9572,42.0765,41.9487,42.068,687811.0
2021-04-14 10:45:00,49.38,49.49,49.38,49.49,1125933.0,42.068,42.1617,42.068,42.1617,1125933.0
2021-04-14 10:50:00,49.49,49.56,49.44,49.56,794005.0,42.1617,42.2213,42.1191,42.2213,794005.0
2021-04-14 10:55:00,49.56,49.63,49.53,49.54,618469.0,42.2213,42.281,42.1958,42.2043,618469.0
2021-04-14 11:00:00,49.54,49.6,49.47,49.59,452569.0,42.2043,42.2554,42.1447,42.2469,452569.0
2021-04-14 11:05:00,49.59,49.6,49.38,49.42,381066.0,42.2469,42.2554,42.068,42.1021,381066.0
2021-04-14 11:10:00,49.43,49.5,49.41,49.46,368452.0,42.1106,42.1702,42.0936,42.1362,368452.0
2021-04-14 11:15:00,49.46,49.5,49.37,49.41,292446.0,42.1362,42.1702,42.0595,42.0936,292446.0
2021-04-14 11:20:00,49.42,49.59,49.41,49.58,510138.0,42.1021,42.2469,42.0936,42.2384,510138.0
2021-04-14 11:25:00,49.59,49.68,49.57,49.64,549476.0,42.2469,42.3236,42.2299,42.2895,549476.0
2021-04-14 11:30:00,49.65,49.73,49.62,49.72,336038.0,42.298,42.3662,42.2725,42.3577,336038.0
2021-04-14 11:35:00,49.73,49.75,49.68,49.74,330763.0,42.3662,42.3832,42.3236,42.3747,330763.0
2021-04-14 11:40:00,49.73,49.82,49.72,49.79,516155.0,42.3662,42.4428,42.3577,42.4173,516155.0
2021-04-14 11:45:00,49.79,49.81,49.75,49.76,258402.0,42.4173,42.4343,42.3832,42.3917,258402.0
2021-04-14 11:50:00,49.76,49.81,49.72,49.75,233840.0,42.3917,42.4343,42.3577,42.3832,233840.0
2021-04-14 11:55:00,49.75,49.8,49.7,49.75,210905.0,42.3832,42.4258,42.3406,42.3832,210905.0
2021-04-14 12:00:00,49.76,49.78,49.64,49.75,198566.0,42.3917,42.4088,42.2895,42.3832,198566.0
2021-04-14 12:05:00,49.74,49.81,49.72,49.76,287299.0,42.3747,42.4343,42.3577,42.3917,287299.0
2021-04-14 12:10:00,49.76,49.84,49.73,49.79,232511.0,42.3917,42.4599,42.3662,42.4173,232511.0
2021-04-14 12:15:00,49.79,49.82,49.72,49.8,178144.0,42.4173,42.4428,42.3577,42.4258,178144.0
2021-04-14 12:20:00,49.8,49.81,49.7,49.73,216322.0,42.4258,42.4343,42.3406,42.3662,216322.0
2021-04-14 12:25:00,49.73,49.75,49.67,49.68,213316.0,42.3662,42.3832,42.3151,42.3236,213316.0
2021-04-14 12:30:00,49.68,49.7,49.62,49.62,190798.0,42.3236,42.3406,42.2725,42.2725,190798.0
2021-04-14 12:35:00,49.62,49.69,49.6,49.68,170955.0,42.2725,42.3321,42.2554,42.3236,170955.0
2021-04-14 12:40:00,49.68,49.73,49.61,49.63,245248.0,42.3236,42.3662,42.2639,42.281,245248.0
2021-04-14 12:45:00,49.63,49.67,49.58,49.59,192967.0,42.281,42.3151,42.2384,42.2469,192967.0
2021-04-14 12:50:00,49.58,49.59,49.48,49.51,282519.0,42.2384,42.2469,42.1532,42.1787,282519.0
2021-04-14 12:55:00,49.51,49.54,49.42,49.43,189009.0,42.1787,42.2043,42.1021,42.1106,189009.0
2021-04-14 13:00:00,49.44,49.46,49.39,49.41,242079.0,42.1191,42.1362,42.0765,42.0936,242079.0
2021-04-14 13:05:00,49.41,49.49,49.41,49.47,193477.0,42.0936,42.1617,42.0936,42.1447,193477.0
2021-04-14 13:10:00,49.48,49.48,49.33,49.37,232185.0,42.1532,42.1532,42.0254,42.0595,232185.0
2021-04-14 13:15:00,49.37,49.47,49.37,49.42,224051.0,42.0595,42.1447,42.0595,42.1021,224051.0
2021-04-14 13:20:00,49.43,49.49,49.4,49.46,152441.0,42.1106,42.1617,42.085,42.1362,152441.0
2021-04-14 13:25:00,49.45,49.45,49.37,49.38,147546.0,42.1276,42.1276,42.0595,42.068,147546.0
2021-04-14 13:30:00,49.38,49.4,49.34,49.35,177571.0,42.068,42.085,42.0339,42.0424,177571.0
2021-04-14 13:35:00,49.35,49.37,49.27,49.33,154929.0,42.0424,42.0595,41.9743,42.0254,154929.0
2021-04-14 13:40:00,49.32,49.37,49.3,49.34,218722.0,42.0169,42.0595,41.9998,42.0339,218722.0
2021-04-14 13:45:00,49.34,49.41,49.33,49.38,179518.0,42.0339,42.0936,42.0254,42.068,179518.0
2021-04-14 13:50:00,49.38,49.42,49.34,49.35,261178.0,42.068,42.1021,42.0339,42.0424,261178.0
2021-04-14 13:55:00,49.36,49.39,49.21,49.27,300616.0,42.051,42.0765,41.9232,41.9743,300616.0
2021-04-14 14:00:00,49.27,49.31,49.18,49.3,478579.0,41.9743,42.0084,41.8976,41.9998,478579.0
2021-04-14 14:05:00,49.29,49.3,49.1,49.11,398829.0,41.9913,41.9998,41.8295,41.838,398829.0
2021-04-14 14:10:00,49.12,49.3,49.1,49.3,266472.0,41.8465,41.9998,41.8295,41.9998,266472.0
2021-04-14 14:15:00,49.3,49.31,49.17,49.2,327121.0,41.9998,42.0084,41.8891,41.9147,327121.0
2021-04-14 14:20:00,49.2,49.28,49.2,49.27,182836.0,41.9147,41.9828,41.9147,41.9743,182836.0
2021-04-14 14:25:00,49.27,49.35,49.22,49.32,297498.0,41.9743,42.0424,41.9317,42.0169,297498.0
2021-04-14 14:30:00,49.33,49.34,49.15,49.16,247999.0,42.0254,42.0339,41.8721,41.8806,247999.0
2021-04-14 14:35:00,49.16,49.26,49.15,49.25,126069.0,41.8806,41.9658,41.8721,41.9572,126069.0
2021-04-14 14:40:00,49.25,49.31,49.22,49.3,160090.0,41.9572,42.0084,41.9317,41.9998,160090.0
2021-04-14 14:45:00,49.3,49.31,49.2,49.21,172224.0,41.9998,42.0084,41.9147,41.9232,172224.0
2021-04-14 14:50:00,49.21,49.22,49.14,49.19,193193.0,41.9232,41.9317,41.8635,41.9061,193193.0
2021-04-14 14:55:00,49.19,49.19,49.05,49.08,234937.0,41.9061,41.9061,41.7869,41.8124,234937.0
2021-04-14 15:00:00,49.08,49.08,48.96,49.03,479915.0,41.8124,41.8124,41.7102,41.7698,479915.0
2021-04-14 15:05:00,49.03,49.08,48.98,49.02,181721.0,41.7698,41.8124,41.7272,41.7613,181721.0
2021-04-14 15:10:00,49.02,49.12,48.99,49.09,250623.0,41.7613,41.8465,41.7357,41.8209,250623.0
2021-04-14 15:15:00,49.09,49.14,49.05,49.05,357439.0,41.8209,41.8635,41.7869,41.7869,357439.0
2021-04-14 15:20:00,49.05,49.09,48.96,49.09,346002.0,41.7869,41.8209,41.7102,41.8209,346002.0
2021-04-14 15:25:00,49.09,49.1,49.06,49.1,346847.0,41.8209,41.8295,41.7954,41.8295,346847.0
2021-04-14 15:30:00,49.09,49.22,49.09,49.17,793646.0,41.8209,41.9317,41.8209,41.8891,793646.0
2021-04-14 15:35:00,49.17,49.18,49.09,49.16,311155.0,41.8891,41.8976,41.8209,41.8806,311155.0
2021-04-14 15:40:00,49.17,49.19,49.11,49.14,1057501.0,41.8891,41.9061,41.838,41.8635,1057501.0
2021-04-14 15:45:00,49.14,49.15,49.08,49.13,827770.0,41.8635,41.8721,41.8124,41.855,827770.0
2021-04-14 15:50:00,49.13,49.18,49.09,49.12,835079.0,41.855,41.8976,41.8209,41.8465,835079.0
2021-04-14 15:55:00,49.13,49.23,49.11,49.22,1152329.0,41.855,41.9402,41.838,41.9317,1152329.0
2021-04-15 09:30:00,49.27,49.27,48.8,48.85,875287.0,41.9743,41.9743,41.5739,41.6165,875287.0
2021-04-15 09:35:00,48.84,49.05,48.82,48.86,460701.0,41.608,41.7869,41.5909,41.625,460701.0
2021-04-15 09:40:00,48.86,48.89,48.7,48.7,328335.0,41.625,41.6506,41.4887,41.4887,328335.0
2021-04-15 09:45:00,48.7,48.8,48.62,48.71,294672.0,41.4887,41.5739,41.4205,41.4972,294672.0
2021-04-15 09:50:00,48.71,48.79,48.62,48.72,260695.0,41.4972,41.5654,41.4205,41.5057,260695.0
2021-04-15 09:55:00,48.73,48.91,48.72,48.89,264200.0,41.5142,41.6676,41.5057,41.6506,264200.0
2021-04-15 10:00:00,48.89,48.96,48.81,48.89,341119.0,41.6506,41.7102,41.5824,41.6506,341119.0
2021-04-15 10:05:00,48.89,48.91,48.76,48.8,341275.0,41.6506,41.6676,41.5398,41.5739,341275.0
2021-04-15 10:10:00,48.8,48.87,48.73,48.74,330489.0,41.5739,41.6335,41.5142,41.5228,330489.0
2021-04-15 10:15:00,48.74,48.8,48.66,48.78,303481.0,41.5228,41.5739,41.4546,41.5568,303481.0
2021-04-15 10:20:00,48.78,48.97,48.77,48.93,208781.0,41.5568,41.7187,41.5483,41.6846,208781.0
2021-04-15 10:25:00,48.92,49.01,48.92,48.96,339576.0,41.6761,41.7528,41.6761,41.7102,339576.0
2021-04-15 10:30:00,48.96,49.01,48.88,48.89,505126.0,41.7102,41.7528,41.642,41.6506,505126.0
2021-04-15 10:35:00,48.89,48.95,48.82,48.83,152871.0,41.6506,41.7017,41.5909,41.5994,152871.0
2021-04-15 10:40:00,48.83,48.98,48.79,48.96,156556.0,41.5994,41.7272,41.5654,41.7102,156556.0
2021-04-15 10:45:00,48.95,49.0,48.92,48.97,174683.0,41.7017,41.7443,41.6761,41.7187,174683.0
2021-04-15 10:50:00,48.98,49.01,48.96,48.96,241040.0,41.7272,41.7528,41.7102,41.7102,241040.0
2021-04-15 10:55:00,48.96,49.05,48.96,48.99,65957.0,41.7102,41.7869,41.7102,41.7357,65957.0
2021-04-15 11:00:00,48.99,49.1,48.9,48.91,114852.0,41.7357,41.8295,41.6591,41.6676,114852.0
2021-04-15 11:05:00,48.9,48.94,48.85,48.86,143994.0,41.6591,41.6932,41.6165,41.625,143994.0
2021-04-15 11:10:00,48.86,48.88,48.79,48.81,115552.0,41.625,41.642,41.5654,41.5824,115552.0
2021-04-15 11:15:00,48.8,48.83,48.77,48.78,108750.0,41.5739,41.5994,41.5483,41.5568,108750.0
2021-04-15 11:20:00,48.78,48.8,48.72,48.75,109716.0,41.5568,41.5739,41.5057,41.5313,109716.0
2021-04-15 11:25:00,48.74,48.75,48.63,48.63,120078.0,41.5228,41.5313,41.4291,41.4291,120078.0
2021-04-15 11:30:00,48.64,48.68,48.59,48.63,220353.0,41.4376,41.4717,41.395,41.4291,220353.0
2021-04-15 11:35:00,48.63,48.71,48.6,48.69,335731.0,41.4291,41.4972,41.4035,41.4802,335731.0
2021-04-15 11:40:00,48.69,48.77,48.67,48.75,207291.0,41.4802,41.5483,41.4631,41.5313,207291.0
2021-04-15 11:45:00,48.75,48.75,48.71,48.73,86480.0,41.5313,41.5313,41.4972,41.5142,86480.0
2021-04-15 11:50:00,48.72,48.75,48.68,48.74,155549.0,41.5057,41.5313,41.4717,41.5228,155549.0
2021-04-15 11:55:00,48.74,48.76,48.69,48.71,114986.0,41.5228,41.5398,41.4802,41.4972,114986.0
2021-04-15 12:00:00,48.72,48.72,48.66,48.71,128448.0,41.5057,41.5057,41.4546,41.4972,128448.0
2021-04-15 12:05:00,48.72,48.79,48.71,48.74,102209.0,41.5057,41.5654,41.4972,41.5228,102209.0
2021-04-15 12:10:00,48.74,48.76,48.7,48.75,73208.0,41.5228,41.5398,41.4887,41.5313,73208.0
2021-04-15 12:15:00,48.75,48.76,48.73,48.74,63424.0,41.5313,41.5398,41.5142,41.5228,63424.0
2021-04-15 12:20:00,48.75,48.75,48.69,48.72,125277.0,41.5313,41.5313,41.4802,41.5057,125277.0
2021-04-15 12:25:00,48.71,48.71,48.66,48.69,130297.0,41.4972,41.4972,41.4546,41.4802,130297.0
2021-04-15 12:30:00,48.69,48.73,48.68,48.69,97399.0,41.4802,41.5142,41.4717,41.4802,97399.0
2021-04-15 12:35:00,48.69,48.73,48.65,48.69,175108.0,41.4802,41.5142,41.4461,41.4802,175108.0
2021-04-15 12:40:00,48.69,48.71,48.67,48.67,183438.0,41.4802,41.4972,41.4631,41.4631,183438.0
2021-04-15 12:45:00,48.68,48.71,48.66,48.69,99440.0,41.4717,41.4972,41.4546,41.4802,99440.0
2021-04-15 12:50:00,48.7,48.74,48.65,48.72,81711.0,41.4887,41.5228,41.4461,41.5057,81711.0
2021-04-15 12:55:00,48.71,48.72,48.65,48.66,97637.0,41.4972,41.5057,41.4461,41.4546,97637.0
2021-04-15 13:00:00,48.66,48.74,48.65,48.73,84777.0,41.4546,41.5228,41.4461,41.5142,84777.0
2021-04-15 13:05:00,48.73,48.75,48.64,48.66,101856.0,41.5142,41.5313,41.4376,41.4546,101856.0
2021-04-15 13:10:00,48.65,48.67,48.59,48.61,106346.0,41.4461,41.4631,41.395,41.412,106346.0
2021-04-15 13:15:00,48.62,48.66,48.59,48.62,1312303.0,41.4205,41.4546,41.395,41.4205,1312303.0
2021-04-15 13:20:00,48.63,48.67,48.6,48.67,646881.0,41.4291,41.4631,41.4035,41.4631,646881.0
2021-04-15 13:25:00,48.66,48.71,48.66,48.68,320903.0,41.4546,41.4972,41.4546,41.4717,320903.0
2021-04-15 13:30:00,48.67,48.73,48.66,48.69,215906.0,41.4631,41.5142,41.4546,41.4802,215906.0
2021-04-15 13:35:00,48.69,48.71,48.64,48.65,260206.0,41.4802,41.4972,41.4376,41.4461,260206.0
2021-04-15 13:40:00,48.64,48.65,48.6,48.64,148758.0,41.4376,41.4461,41.4035,41.4376,148758.0
2021-04-15 13:45:00,48.64,48.65,48.6,48.62,127285.0,41.4376,41.4461,41.4035,41.4205,127285.0
2021-04-15 13:50:00,48.63,48.64,48.6,48.62,132867.0,41.4291,41.4376,41.4035,41.4205,132867.0
2021-04-15 13:55:00,48.63,48.7,48.61,48.7,120112.0,41.4291,41.4887,41.412,41.4887,120112.0
2021-04-15 14:00:00,48.7,48.78,48.7,48.78,163730.0,41.4887,41.5568,41.4887,41.5568,163730.0
2021-04-15 14:05:00,48.78,48.81,48.73,48.74,295279.0,41.5568,41.5824,41.5142,41.5228,295279.0
2021-04-15 14:10:00,48.74,48.75,48.68,48.69,109004.0,41.5228,41.5313,41.4717,41.4802,109004.0
2021-04-15 14:15:00,48.69,48.72,48.66,48.72,289955.0,41.4802,41.5057,41.4546,41.5057,289955.0
2021-04-15 14:20:00,48.72,48.84,48.72,48.84,392339.0,41.5057,41.608,41.5057,41.608,392339.0
2021-04-15 14:25:00,48.84,48.87,48.8,48.83,162454.0,41.608,41.6335,41.5739,41.5994,162454.0
2021-04-15 14:30:00,48.83,48.9,48.81,48.9,316158.0,41.5994,41.6591,41.5824,41.6591,316158.0
2021-04-15 14:35:00,48.89,48.9,48.86,48.88,173330.0,41.6506,41.6591,41.625,41.642,173330.0
2021-04-15 14:40:00,48.88,48.89,48.83,48.84,110837.0,41.642,41.6506,41.5994,41.608,110837.0
2021-04-15 14:45:00,48.84,48.87,48.82,48.84,127138.0,41.608,41.6335,41.5909,41.608,127138.0
2021-04-15 14:50:00,48.85,48.9,48.82,48.88,443264.0,41.6165,41.6591,41.5909,41.642,443264.0
2021-04-15 14:55:00,48.88,48.88,48.83,48.85,124432.0,41.642,41.642,41.5994,41.6165,124432.0
2021-04-15 15:00:00,48.84,48.9,48.84,48.87,172993.0,41.608,41.6591,41.608,41.6335,172993.0
2021-04-15 15:05:00,48.88,48.9,48.84,48.85,186003.0,41.642,41.6591,41.608,41.6165,186003.0
2021-04-15 15:10:00,48.85,48.86,48.77,48.81,196203.0,41.6165,41.625,41.5483,41.5824,196203.0
2021-04-15 15:15:00,48.81,48.83,48.77,48.81,150591.0,41.5824,41.5994,41.5483,41.5824,150591.0
2021-04-15 15:20:00,48.82,48.82,48.67,48.69,507848.0,41.5909,41.5909,41.4631,41.4802,507848.0
2021-04-15 15:25:00,48.68,48.71,48.63,48.64,343715.0,41.4717,41.4972,41.4291,41.4376,343715.0
2021-04-15 15:30:00,48.65,48.69,48.62,48.64,374307.0,41.4461,41.4802,41.4205,41.4376,374307.0
2021-04-15 15:35:00,48.64,48.67,48.6,48.66,224154.0,41.4376,41.4631,41.4035,41.4546,224154.0
2021-04-15 15:40:00,48.65,48.76,48.64,48.76,562777.0,41.4461,41.5398,41.4376,41.5398,562777.0
2021-04-15 15:45:00,48.76,48.85,48.72,48.74,752835.0,41.5398,41.6165,41.5057,41.5228,752835.0
2021-04-15 15:50:00,48.74,48.8,48.7,48.71,623618.0,41.5228,41.5739,41.4887,41.4972,623618.0
2021-04-15 15:55:00,48.72,48.84,48.72,48.81,1586885.0,41.5057,41.608,41.5057,41.5824,1586885.0
2021-04-16 09:30:00,49.15,49.27,48.96,49.2,955004.0,41.8721,41.9743,41.7102,41.9147,955004.0
2021-04-16 09:35:00,49.21,49.27,49.05,49.07,615471.0,41.9232,41.9743,41.7869,41.8039,615471.0
2021-04-16 09:40:00,49.06,49.07,48.84,48.87,546102.0,41.7954,41.8039,41.608,41.6335,546102.0
2021-04-16 09:45:00,48.87,48.98,48.67,48.68,314406.0,41.6335,41.7272,41.4631,41.4717,314406.0
2021-04-16 09:50:00,48.69,48.69,48.47,48.49,611748.0,41.4802,41.4802,41.2927,41.3098,611748.0
2021-04-16 09:55:00,48.49,48.61,48.47,48.51,471372.0,41.3098,41.412,41.2927,41.3268,471372.0
2021-04-16 10:00:00,48.52,48.53,48.37,48.42,271228.0,41.3353,41.3439,41.2076,41.2502,271228.0
2021-04-16 10:05:00,48.42,48.44,48.29,48.37,320681.0,41.2502,41.2672,41.1394,41.2076,320681.0
2021-04-16 10:10:00,48.37,48.43,48.25,48.28,774350.0,41.2076,41.2587,41.1053,41.1309,774350.0
2021-04-16 10:15:00,48.28,48.33,48.21,48.28,600453.0,41.1309,41.1735,41.0712,41.1309,600453.0
2021-04-16 10:20:00,48.28,48.4,48.26,48.39,602989.0,41.1309,41.2331,41.1138,41.2246,602989.0
2021-04-16 10:25:00,48.39,48.45,48.33,48.37,449501.0,41.2246,41.2757,41.1735,41.2076,449501.0
2021-04-16 10:30:00,48.37,48.37,48.23,48.23,597480.0,41.2076,41.2076,41.0883,41.0883,597480.0
2021-04-16 10:35:00,48.24,48.52,48.19,48.52,399760.0,41.0968,41.3353,41.0542,41.3353,399760.0
2021-04-16 10:40:00,48.52,48.58,48.47,48.5,278919.0,41.3353,41.3865,41.2927,41.3183,278919.0
2021-04-16 10:45:00,48.5,48.58,48.46,48.51,298176.0,41.3183,41.3865,41.2842,41.3268,298176.0
2021-04-16 10:50:00,48.51,48.54,48.44,48.54,194614.0,41.3268,41.3524,41.2672,41.3524,194614.0
2021-04-16 10:55:00,48.54,48.55,48.4,48.4,429086.0,41.3524,41.3609,41.2331,41.2331,429086.0
2021-04-16 11:00:00,48.41,48.59,48.39,48.58,570402.0,41.2416,41.395,41.2246,41.3865,570402.0
2021-04-16 11:05:00,48.59,48.61,48.54,48.55,282006.0,41.395,41.412,41.3524,41.3609,282006.0
2021-04-16 11:10:00,48.55,48.61,48.49,48.59,221299.0,41.3609,41.412,41.3098,41.395,221299.0
2021-04-16 11:15:00,48.59,48.65,48.53,48.56,220174.0,41.395,41.4461,41.3439,41.3694,220174.0
2021-04-16 11:20:00,48.57,48.64,48.55,48.62,117975.0,41.3779,41.4376,41.3609,41.4205,117975.0
2021-04-16 11:25:00,48.62,48.66,48.59,48.6,103599.0,41.4205,41.4546,41.395,41.4035,103599.0
2021-04-16 11:30:00,48.6,48.64,48.57,48.64,169651.0,41.4035,41.4376,41.3779,41.4376,169651.0
2021-04-16 11:35:00,48.65,48.65,48.56,48.59,129366.0,41.4461,41.4461,41.3694,41.395,129366.0
2021-04-16 11:40:00,48.6,48.64,48.56,48.58,191949.0,41.4035,41.4376,41.3694,41.3865,191949.0
2021-04-16 11:45:00,48.57,48.64,48.51,48.63,218839.0,41.3779,41.4376,41.3268,41.4291,218839.0
2021-04-16 11:50:00,48.63,48.65,48.56,48.57,120172.0,41.4291,41.4461,41.3694,41.3779,120172.0
2021-04-16 11:55:00,48.57,48.58,48.52,48.52,103802.0,41.3779,41.3865,41.3353,41.3353,103802.0
2021-04-16 12:00:00,48.52,48.6,48.51,48.58,107864.0,41.3353,41.4035,41.3268,41.3865,107864.0
2021-04-16 12:05:00,48.58,48.59,48.5,48.51,105941.0,41.3865,41.395,41.3183,41.3268,105941.0
2021-04-16 12:10:00,48.5,48.52,48.48,48.49,130786.0,41.3183,41.3353,41.3013,41.3098,130786.0
2021-04-16 12:15:00,48.48,48.52,48.46,48.5,89905.0,41.3013,41.3353,41.2842,41.3183,89905.0
2021-04-16 12:20:00,48.5,48.54,48.47,48.5,73991.0,41.3183,41.3524,41.2927,41.3183,73991.0
2021-04-16 12:25:00,48.5,48.52,48.45,48.5,74624.0,41.3183,41.3353,41.2757,41.3183,74624.0
2021-04-16 12:30:00,48.49,48.5,48.46,48.47,73077.0,41.3098,41.3183,41.2842,41.2927,73077.0
2021-04-16 12:35:00,48.47,48.47,48.42,48.44,140161.0,41.2927,41.2927,41.2502,41.2672,140161.0
2021-04-16 12:40:00,48.43,48.49,48.43,48.47,80682.0,41.2587,41.3098,41.2587,41.2927,80682.0
2021-04-16 12:45:00,48.47,48.52,48.45,48.52,72449.0,41.2927,41.3353,41.2757,41.3353,72449.0
2021-04-16 12:50:00,48.52,48.52,48.46,48.48,129494.0,41.3353,41.3353,41.2842,41.3013,129494.0
2021-04-16 12:55:00,48.47,48.49,48.44,48.44,175465.0,41.2927,41.3098,41.2672,41.2672,175465.0
2021-04-16 13:00:00,48.45,48.46,48.39,48.41,106150.0,41.2757,41.2842,41.2246,41.2416,106150.0
2021-04-16 13:05:00,48.4,48.44,48.38,48.42,105926.0,41.2331,41.2672,41.2161,41.2502,105926.0
2021-04-16 13:10:00,48.43,48.46,48.4,48.44,79291.0,41.2587,41.2842,41.2331,41.2672,79291.0
2021-04-16 13:15:00,48.44,48.46,48.41,48.43,98191.0,41.2672,41.2842,41.2416,41.2587,98191.0
2021-04-16 13:20:00,48.44,48.46,48.42,48.46,79135.0,41.2672,41.2842,41.2502,41.2842,79135.0
2021-04-16 13:25:00,48.45,48.49,48.44,48.45,137092.0,41.2757,41.3098,41.2672,41.2757,137092.0
2021-04-16 13:30:00,48.46,48.53,48.46,48.5,105312.0,41.2842,41.3439,41.2842,41.3183,105312.0
2021-04-16 13:35:00,48.5,48.53,48.48,48.51,68299.0,41.3183,41.3439,41.3013,41.3268,68299.0
2021-04-16 13:40:00,48.5,48.54,48.48,48.5,205729.0,41.3183,41.3524,41.3013,41.3183,205729.0
2021-04-16 13:45:00,48.51,48.55,48.48,48.52,111840.0,41.3268,41.3609,41.3013,41.3353,111840.0
2021-04-16 13:50:00,48.51,48.54,48.45,48.47,131950.0,41.3268,41.3524,41.2757,41.2927,131950.0
2021-04-16 13:55:00,48.47,48.48,48.44,48.46,70603.0,41.2927,41.3013,41.2672,41.2842,70603.0
2021-04-16 14:00:00,48.45,48.56,48.43,48.55,218294.0,41.2757,41.3694,41.2587,41.3609,218294.0
2021-04-16 14:05:00,48.55,48.57,48.49,48.51,141928.0,41.3609,41.3779,41.3098,41.3268,141928.0
2021-04-16 14:10:00,48.5,48.51,48.46,48.48,166438.0,41.3183,41.3268,41.2842,41.3013,166438.0
2021-04-16 14:15:00,48.49,48.51,48.45,48.46,117622.0,41.3098,41.3268,41.2757,41.2842,117622.0
2021-04-16 14:20:00,48.46,48.49,48.44,48.47,91218.0,41.2842,41.3098,41.2672,41.2927,91218.0
2021-04-16 14:25:00,48.47,48.48,48.42,48.44,139735.0,41.2927,41.3013,41.2502,41.2672,139735.0
2021-04-16 14:30:00,48.45,48.47,48.42,48.46,113972.0,41.2757,41.2927,41.2502,41.2842,113972.0
2021-04-16 14:35:00,48.46,48.47,48.42,48.42,106781.0,41.2842,41.2927,41.2502,41.2502,106781.0
2021-04-16 14:40:00,48.42,48.44,48.39,48.44,108025.0,41.2502,41.2672,41.2246,41.2672,108025.0
2021-04-16 14:45:00,48.44,48.48,48.43,48.45,109362.0,41.2672,41.3013,41.2587,41.2757,109362.0
2021-04-16 14:50:00,48.45,48.54,48.44,48.53,170103.0,41.2757,41.3524,41.2672,41.3439,170103.0
2021-04-16 14:55:00,48.53,48.57,48.52,48.54,125807.0,41.3439,41.3779,41.3353,41.3524,125807.0
2021-04-16 15:00:00,48.54,48.56,48.46,48.47,233803.0,41.3524,41.3694,41.2842,41.2927,233803.0
2021-04-16 15:05:00,48.46,48.53,48.45,48.49,218782.0,41.2842,41.3439,41.2757,41.3098,218782.0
2021-04-16 15:10:00,48.48,48.5,48.46,48.46,145363.0,41.3013,41.3183,41.2842,41.2842,145363.0
2021-04-16 15:15:00,48.47,48.47,48.42,48.43,144248.0,41.2927,41.2927,41.2502,41.2587,144248.0
2021-04-16 15:20:00,48.43,48.48,48.41,48.46,335848.0,41.2587,41.3013,41.2416,41.2842,335848.0
2021-04-16 15:25:00,48.45,48.47,48.43,48.45,154625.0,41.2757,41.2927,41.2587,41.2757,154625.0
2021-04-16 15:30:00,48.46,48.47,48.42,48.43,261973.0,41.2842,41.2927,41.2502,41.2587,261973.0
2021-04-16 15:35:00,48.43,48.46,48.41,48.42,286155.0,41.2587,41.2842,41.2416,41.2502,286155.0
2021-04-16 15:40:00,48.43,48.46,48.41,48.42,330622.0,41.2587,41.2842,41.2416,41.2502,330622.0
2021-04-16 15:45:00,48.42,48.43,48.37,48.4,789842.0,41.2502,41.2587,41.2076,41.2331,789842.0
2021-04-16 15:50:00,48.4,48.43,48.35,48.37,1128722.0,41.2331,41.2587,41.1905,41.2076,1128722.0
2021-04-16 15:55:00,48.37,48.4,48.33,48.34,2230509.0,41.2076,41.2331,41.1735,41.182,2230509.0
2021-04-19 09:30:00,48.5,48.75,48.4,48.59,1201721.0,41.3183,41.5313,41.2331,41.395,1201721.0
2021-04-19 09:35:00,48.6,48.74,48.56,48.64,772455.0,41.4035,41.5228,41.3694,41.4376,772455.0
2021-04-19 09:40:00,48.64,48.72,48.53,48.64,309633.0,41.4376,41.5057,41.3439,41.4376,309633.0
2021-04-19 09:45:00,48.64,48.77,48.56,48.73,263576.0,41.4376,41.5483,41.3694,41.5142,263576.0
2021-04-19 09:50:00,48.73,48.86,48.71,48.79,285290.0,41.5142,41.625,41.4972,41.5654,285290.0
2021-04-19 09:55:00,48.78,48.85,48.73,48.79,222711.0,41.5568,41.6165,41.5142,41.5654,222711.0
2021-04-19 10:00:00,48.79,48.8,48.5,48.53,319748.0,41.5654,41.5739,41.3183,41.3439,319748.0
2021-04-19 10:05:00,48.52,48.52,48.35,48.39,474836.0,41.3353,41.3353,41.1905,41.2246,474836.0
2021-04-19 10:10:00,48.4,48.4,48.23,48.34,252557.0,41.2331,41.2331,41.0883,41.182,252557.0
2021-04-19 10:15:00,48.34,48.41,48.28,48.31,369343.0,41.182,41.2416,41.1309,41.1564,369343.0
2021-04-19 10:20:00,48.3,48.58,48.27,48.58,538029.0,41.1479,41.3865,41.1224,41.3865,538029.0
2021-04-19 10:25:00,48.57,48.68,48.53,48.67,290886.0,41.3779,41.4717,41.3439,41.4631,290886.0
2021-04-19 10:30:00,48.68,48.7,48.46,48.49,332400.0,41.4717,41.4887,41.2842,41.3098,332400.0
2021-04-19 10:35:00,48.49,48.53,48.35,48.36,429866.0,41.3098,41.3439,41.1905,41.199,429866.0
2021-04-19 10:40:00,48.36,48.37,48.19,48.19,406378.0,41.199,41.2076,41.0542,41.0542,406378.0
2021-04-19 10:45:00,48.2,48.2,48.04,48.08,452989.0,41.0627,41.0627,40.9264,40.9605,452989.0
2021-04-19 10:50:00,48.07,48.1,48.02,48.03,635794.0,40.952,40.9775,40.9094,40.9179,635794.0
2021-04-19 10:55:00,48.04,48.05,47.92,47.99,672131.0,40.9264,40.9349,40.8242,40.8838,672131.0
2021-04-19 11:00:00,47.98,48.06,47.97,47.98,455544.0,40.8753,40.9435,40.8668,40.8753,455544.0
2021-04-19 11:05:00,47.99,48.06,47.97,47.98,388845.0,40.8838,40.9435,40.8668,40.8753,388845.0
2021-04-19 11:10:00,47.97,47.99,47.87,47.88,503763.0,40.8668,40.8838,40.7816,40.7901,503763.0
2021-04-19 11:15:00,47.89,48.02,47.88,48.0,392500.0,40.7986,40.9094,40.7901,40.8923,392500.0
2021-04-19 11:20:00,48.0,48.11,47.99,48.08,301670.0,40.8923,40.9861,40.8838,40.9605,301670.0
2021-04-19 11:25:00,48.07,48.26,48.04,48.23,212800.0,40.952,41.1138,40.9264,41.0883,212800.0
2021-04-19 11:30:00,48.23,48.33,48.23,48.27,212893.0,41.0883,41.1735,41.0883,41.1224,212893.0
2021-04-19 11:35:00,48.27,48.28,48.2,48.2,224063.0,41.1224,41.1309,41.0627,41.0627,224063.0
2021-04-19 11:40:00,48.21,48.21,48.09,48.13,214185.0,41.0712,41.0712,40.969,41.0031,214185.0
2021-04-19 11:45:00,48.13,48.15,48.05,48.14,300027.0,41.0031,41.0201,40.9349,41.0116,300027.0
2021-04-19 11:50:00,48.14,48.27,48.13,48.2,164131.0,41.0116,41.1224,41.0031,41.0627,164131.0
2021-04-19 11:55:00,48.2,48.23,48.11,48.12,76802.0,41.0627,41.0883,40.9861,40.9946,76802.0
2021-04-19 12:00:00,48.11,48.21,48.1,48.17,66261.0,40.9861,41.0712,40.9775,41.0372,66261.0
2021-04-19 12:05:00,48.17,48.24,48.11,48.22,133311.0,41.0372,41.0968,40.9861,41.0798,133311.0
2021-04-19 12:10:00,48.23,48.29,48.2,48.21,68895.0,41.0883,41.1394,41.0627,41.0712,68895.0
2021-04-19 12:15:00,48.21,48.29,48.2,48.22,94927.0,41.0712,41.1394,41.0627,41.0798,94927.0
2021-04-19 12:20:00,48.22,48.23,48.15,48.18,116147.0,41.0798,41.0883,41.0201,41.0457,116147.0
2021-04-19 12:25:00,48.18,48.21,48.15,48.16,228863.0,41.0457,41.0712,41.0201,41.0287,228863.0
2021-04-19 12:30:00,48.16,48.18,48.08,48.13,90071.0,41.0287,41.0457,40.9605,41.0031,90071.0
2021-04-19 12:35:00,48.13,48.18,48.12,48.15,55970.0,41.0031,41.0457,40.9946,41.0201,55970.0
2021-04-19 12:40:00,48.15,48.17,48.11,48.13,83551.0,41.0201,41.0372,40.9861,41.0031,83551.0
2021-04-19 12:45:00,48.13,48.15,48.08,48.15,146974.0,41.0031,41.0201,40.9605,41.0201,146974.0
2021-04-19 12:50:00,48.14,48.23,48.14,48.23,165422.0,41.0116,41.0883,41.0116,41.0883,165422.0
2021-04-19 12:55:00,48.23,48.23,48.13,48.14,159162.0,41.0883,41.0883,41.0031,41.0116,159162.0
2021-04-19 13:00:00,48.13,48.24,48.13,48.2,200349.0,41.0031,41.0968,41.0031,41.0627,200349.0
2021-04-19 13:05:00,48.21,48.23,48.13,48.14,98773.0,41.0712,41.0883,41.0031,41.0116,98773.0
2021-04-19 13:10:00,48.14,48.18,48.11,48.12,85711.0,41.0116,41.0457,40.9861,40.9946,85711.0
2021-04-19 13:15:00,48.12,48.17,48.1,48.12,75604.0,40.9946,41.0372,40.9775,40.9946,75604.0
2021-04-19 13:20:00,48.12,48.19,48.11,48.15,115282.0,40.9946,41.0542,40.9861,41.0201,115282.0
2021-04-19 13:25:00,48.15,48.15,48.07,48.08,153896.0,41.0201,41.0201,40.952,40.9605,153896.0
2021-04-19 13:30:00,48.08,48.11,48.05,48.11,75073.0,40.9605,40.9861,40.9349,40.9861,75073.0
2021-04-19 13:35:00,48.11,48.18,48.1,48.18,127800.0,40.9861,41.0457,40.9775,41.0457,127800.0
2021-04-19 13:40:00,48.18,48.19,48.14,48.16,99368.0,41.0457,41.0542,41.0116,41.0287,99368.0
2021-04-19 13:45:00,48.16,48.19,48.12,48.17,125829.0,41.0287,41.0542,40.9946,41.0372,125829.0
2021-04-19 13:50:00,48.17,48.2,48.12,48.14,97642.0,41.0372,41.0627,40.9946,41.0116,97642.0
2021-04-19 13:55:00,48.14,48.2,48.12,48.16,101576.0,41.0116,41.0627,40.9946,41.0287,101576.0
2021-04-19 14:00:00,48.16,48.19,48.15,48.17,75430.0,41.0287,41.0542,41.0201,41.0372,75430.0
2021-04-19 14:05:00,48.16,48.19,48.11,48.13,111939.0,41.0287,41.0542,40.9861,41.0031,111939.0
2021-04-19 14:10:00,48.13,48.2,48.12,48.15,114548.0,41.0031,41.0627,40.9946,41.0201,114548.0
2021-04-19 14:15:00,48.16,48.17,48.14,48.15,36369.0,41.0287,41.0372,41.0116,41.0201,36369.0
2021-04-19 14:20:00,48.14,48.21,48.13,48.21,193416.0,41.0116,41.0712,41.0031,41.0712,193416.0
2021-04-19 14:25:00,48.21,48.25,48.17,48.19,57582.0,41.0712,41.1053,41.0372,41.0542,57582.0
2021-04-19 14:30:00,48.19,48.2,48.14,48.2,85618.0,41.0542,41.0627,41.0116,41.0627,85618.0
2021-04-19 14:35:00,48.21,48.21,48.1,48.12,75308.0,41.0712,41.0712,40.9775,40.9946,75308.0
2021-04-19 14:40:00,48.11,48.19,48.11,48.16,151045.0,40.9861,41.0542,40.9861,41.0287,151045.0
2021-04-19 14:45:00,48.17,48.24,48.14,48.23,138444.0,41.0372,41.0968,41.0116,41.0883,138444.0
2021-04-19 14:50:00,48.23,48.23,48.18,48.2,58712.0,41.0883,41.0883,41.0457,41.0627,58712.0
2021-04-19 14:55:00,48.2,48.21,48.16,48.18,120546.0,41.0627,41.0712,41.0287,41.0457,120546.0
2021-04-19 15:00:00,48.18,48.24,48.17,48.23,133185.0,41.0457,41.0968,41.0372,41.0883,133185.0
2021-04-19 15:05:00,48.23,48.3,48.22,48.27,135163.0,41.0883,41.1479,41.0798,41.1224,135163.0
2021-04-19 15:10:00,48.26,48.28,48.22,48.23,187522.0,41.1138,41.1309,41.0798,41.0883,187522.0
2021-04-19 15:15:00,48.23,48.26,48.14,48.15,177138.0,41.0883,41.1138,41.0116,41.0201,177138.0
2021-04-19 15:20:00,48.14,48.17,48.12,48.16,181511.0,41.0116,41.0372,40.9946,41.0287,181511.0
2021-04-19 15:25:00,48.16,48.19,48.14,48.17,118858.0,41.0287,41.0542,41.0116,41.0372,118858.0
2021-04-19 15:30:00,48.17,48.23,48.13,48.21,363074.0,41.0372,41.0883,41.0031,41.0712,363074.0
2021-04-19 15:35:00,48.2,48.24,48.18,48.23,170495.0,41.0627,41.0968,41.0457,41.0883,170495.0
2021-04-19 15:40:00,48.24,48.32,48.23,48.29,228111.0,41.0968,41.165,41.0883,41.1394,228111.0
2021-04-19 15:45:00,48.3,48.31,48.21,48.24,235714.0,41.1479,41.1564,41.0712,41.0968,235714.0
2021-04-19 15:50:00,48.23,48.28,48.2,48.27,483581.0,41.0883,41.1309,41.0627,41.1224,483581.0
2021-04-19 15:55:00,48.27,48.35,48.25,48.35,819408.0,41.1224,41.1905,41.1053,41.1905,819408.0
2021-04-20 09:30:00,48.15,48.25,47.8,47.84,1078154.0,41.0201,41.1053,40.722,40.756,1078154.0
2021-04-20 09:35:00,47.84,47.87,47.71,47.71,775063.0,40.756,40.7816,40.6453,40.6453,775063.0
2021-04-20 09:40:00,47.72,47.73,47.5,47.57,794274.0,40.6538,40.6623,40.4664,40.526,794274.0
2021-04-20 09:45:00,47.57,47.59,47.38,47.5,597499.0,40.526,40.5431,40.3642,40.4664,597499.0
2021-04-20 09:50:00,47.49,47.52,47.28,47.4,442165.0,40.4579,40.4834,40.279,40.3812,442165.0
2021-04-20 09:55:00,47.4,47.45,47.22,47.24,970271.0,40.3812,40.4238,40.2278,40.2449,970271.0
2021-04-20 10:00:00,47.24,47.33,47.15,47.18,509912.0,40.2449,40.3216,40.1682,40.1938,509912.0
2021-04-20 10:05:00,47.18,47.42,47.15,47.29,353024.0,40.1938,40.3982,40.1682,40.2875,353024.0
2021-04-20 10:10:00,47.28,47.4,47.25,47.28,426220.0,40.279,40.3812,40.2534,40.279,426220.0
2021-04-20 10:15:00,47.27,47.41,47.25,47.39,235200.0,40.2704,40.3897,40.2534,40.3727,235200.0
2021-04-20 10:20:00,47.39,47.39,47.27,47.31,267173.0,40.3727,40.3727,40.2704,40.3045,267173.0
2021-04-20 10:25:00,47.32,47.46,47.32,47.43,414807.0,40.313,40.4323,40.313,40.4067,414807.0
2021-04-20 10:30:00,47.42,47.44,47.21,47.23,824202.0,40.3982,40.4153,40.2193,40.2364,824202.0
2021-04-20 10:35:00,47.22,47.23,47.07,47.08,901651.0,40.2278,40.2364,40.1001,40.1086,901651.0
2021-04-20 10:40:00,47.08,47.1,46.91,46.91,1280243.0,40.1086,40.1256,39.9637,39.9637,1280243.0
2021-04-20 10:45:00,46.92,46.92,46.79,46.79,1518396.0,39.9723,39.9723,39.8615,39.8615,1518396.0
2021-04-20 10:50:00,46.79,46.83,46.68,46.68,1097358.0,39.8615,39.8956,39.7678,39.7678,1097358.0
2021-04-20 10:55:00,46.68,46.88,46.59,46.8,1421490.0,39.7678,39.9382,39.6911,39.87,1421490.0
2021-04-20 11:00:00,46.8,46.81,46.66,46.81,545062.0,39.87,39.8786,39.7508,39.8786,545062.0
2021-04-20 11:05:00,46.8,46.83,46.74,46.79,270687.0,39.87,39.8956,39.8189,39.8615,270687.0
2021-04-20 11:10:00,46.79,46.8,46.67,46.71,441561.0,39.8615,39.87,39.7593,39.7934,441561.0
2021-04-20 11:15:00,46.71,46.76,46.63,46.64,678023.0,39.7934,39.836,39.7252,39.7337,678023.0
2021-04-20 11:20:00,46.64,46.65,46.59,46.62,389534.0,39.7337,39.7422,39.6911,39.7167,389534.0
2021-04-20 11:25:00,46.62,46.78,46.61,46.73,555804.0,39.7167,39.853,39.7082,39.8104,555804.0
2021-04-20 11:30:00,46.73,46.82,46.67,46.81,392794.0,39.8104,39.8871,39.7593,39.8786,392794.0
2021-04-20 11:35:00,46.82,46.82,46.64,46.69,633332.0,39.8871,39.8871,39.7337,39.7763,633332.0
2021-04-20 11:40:00,46.69,46.89,46.68,46.86,455085.0,39.7763,39.9467,39.7678,39.9211,455085.0
2021-04-20 11:45:00,46.86,46.89,46.81,46.87,385728.0,39.9211,39.9467,39.8786,39.9297,385728.0
2021-04-20 11:50:00,46.87,46.92,46.77,46.91,534721.0,39.9297,39.9723,39.8445,39.9637,534721.0
2021-04-20 11:55:00,46.9,46.91,46.85,46.88,285909.0,39.9552,39.9637,39.9126,39.9382,285909.0
2021-04-20 12:00:00,46.88,46.93,46.83,46.9,341781.0,39.9382,39.9808,39.8956,39.9552,341781.0
2021-04-20 12:05:00,46.9,46.93,46.83,46.86,249329.0,39.9552,39.9808,39.8956,39.9211,249329.0
2021-04-20 12:10:00,46.87,47.03,46.85,47.0,194470.0,39.9297,40.066,39.9126,40.0404,194470.0
2021-04-20 12:15:00,46.99,47.05,46.98,47.0,216611.0,40.0319,40.083,40.0234,40.0404,216611.0
2021-04-20 12:20:00,47.0,47.06,46.98,47.04,141688.0,40.0404,40.0915,40.0234,40.0745,141688.0
2021-04-20 12:25:00,47.05,47.1,46.99,47.0,133645.0,40.083,40.1256,40.0319,40.0404,133645.0
2021-04-20 12:30:00,47.01,47.07,46.99,47.03,210291.0,40.0489,40.1001,40.0319,40.066,210291.0
2021-04-20 12:35:00,47.03,47.05,46.9,46.91,292147.0,40.066,40.083,39.9552,39.9637,292147.0
2021-04-20 12:40:00,46.91,46.98,46.88,46.94,161914.0,39.9637,40.0234,39.9382,39.9893,161914.0
2021-04-20 12:45:00,46.94,46.99,46.93,46.98,130911.0,39.9893,40.0319,39.9808,40.0234,130911.0
2021-04-20 12:50:00,46.97,46.98,46.89,46.9,161997.0,40.0149,40.0234,39.9467,39.9552,161997.0
2021-04-20 12:55:00,46.89,47.08,46.89,47.07,241114.0,39.9467,40.1086,39.9467,40.1001,241114.0
2021-04-20 13:00:00,47.06,47.07,46.98,46.99,215754.0,40.0915,40.1001,40.0234,40.0319,215754.0
2021-04-20 13:05:00,46.98,47.05,46.97,46.98,139546.0,40.0234,40.083,40.0149,40.0234,139546.0
2021-04-20 13:10:00,46.99,47.06,46.95,47.03,180492.0,40.0319,40.0915,39.9978,40.066,180492.0
2021-04-20 13:15:00,47.03,47.08,47.02,47.08,124093.0,40.066,40.1086,40.0575,40.1086,124093.0
2021-04-20 13:20:00,47.09,47.1,47.01,47.01,165455.0,40.1171,40.1256,40.0489,40.0489,165455.0
2021-04-20 13:25:00,47.01,47.03,46.95,46.97,149232.0,40.0489,40.066,39.9978,40.0149,149232.0
2021-04-20 13:30:00,46.97,47.0,46.93,46.96,139840.0,40.0149,40.0404,39.9808,40.0063,139840.0
2021-04-20 13:35:00,46.96,46.96,46.9,46.92,216664.0,40.0063,40.0063,39.9552,39.9723,216664.0
2021-04-20 13:40:00,46.92,46.95,46.88,46.93,402924.0,39.9723,39.9978,39.9382,39.9808,402924.0
2021-04-20 13:45:00,46.94,46.98,46.9,46.95,157289.0,39.9893,40.0234,39.9552,39.9978,157289.0
2021-04-20 13:50:00,46.95,47.03,46.94,47.02,383251.0,39.9978,40.066,39.9893,40.0575,383251.0
2021-04-20 13:55:00,47.02,47.08,47.01,47.08,288765.0,40.0575,40.1086,40.0489,40.1086,288765.0
2021-04-20 14:00:00,47.08,47.1,47.03,47.08,222132.0,40.1086,40.1256,40.066,40.1086,222132.0
2021-04-20 14:05:00,47.08,47.13,47.06,47.12,174292.0,40.1086,40.1512,40.0915,40.1426,174292.0
2021-04-20 14:10:00,47.12,47.12,47.04,47.06,199617.0,40.1426,40.1426,40.0745,40.0915,199617.0
2021-04-20 14:15:00,47.05,47.11,47.05,47.1,133170.0,40.083,40.1341,40.083,40.1256,133170.0
2021-04-20 14:20:00,47.11,47.17,47.06,47.09,162330.0,40.1341,40.1852,40.0915,40.1171,162330.0
2021-04-20 14:25:00,47.08,47.09,47.01,47.04,137125.0,40.1086,40.1171,40.0489,40.0745,137125.0
2021-04-20 14:30:00,47.04,47.04,46.92,46.93,191981.0,40.0745,40.0745,39.9723,39.9808,191981.0
2021-04-20 14:35:00,46.93,46.97,46.91,46.94,161294.0,39.9808,40.0149,39.9637,39.9893,161294.0
2021-04-20 14:40:00,46.94,46.98,46.9,46.97,143004.0,39.9893,40.0234,39.9552,40.0149,143004.0
2021-04-20 14:45:00,46.97,47.01,46.95,46.99,121869.0,40.0149,40.0489,39.9978,40.0319,121869.0
2021-04-20 14:50:00,46.98,47.04,46.96,46.99,201551.0,40.0234,40.0745,40.0063,40.0319,201551.0
2021-04-20 14:55:00,46.99,47.0,46.92,46.93,241140.0,40.0319,40.0404,39.9723,39.9808,241140.0
2021-04-20 15:00:00,46.93,47.02,46.91,47.01,279589.0,39.9808,40.0575,39.9637,40.0489,279589.0
2021-04-20 15:05:00,47.0,47.07,46.99,47.06,327924.0,40.0404,40.1001,40.0319,40.0915,327924.0
2021-04-20 15:10:00,47.06,47.09,47.03,47.08,241865.0,40.0915,40.1171,40.066,40.1086,241865.0
2021-04-20 15:15:00,47.08,47.1,47.01,47.02,252986.0,40.1086,40.1256,40.0489,40.0575,252986.0
2021-04-20 15:20:00,47.01,47.06,47.0,47.05,477002.0,40.0489,40.0915,40.0404,40.083,477002.0
2021-04-20 15:25:00,47.05,47.06,46.98,46.98,466150.0,40.083,40.0915,40.0234,40.0234,466150.0
2021-04-20 15:30:00,46.99,47.01,46.92,47.01,481144.0,40.0319,40.0489,39.9723,40.0489,481144.0
2021-04-20 15:35:00,47.01,47.09,46.99,47.02,660331.0,40.0489,40.1171,40.0319,40.0575,660331.0
2021-04-20 15:40:00,47.01,47.1,47.01,47.09,377752.0,40.0489,40.1256,40.0489,40.1171,377752.0
2021-04-20 15:45:00,47.09,47.1,47.02,47.05,850775.0,40.1171,40.1256,40.0575,40.083,850775.0
2021-04-20 15:50:00,47.06,47.14,47.04,47.1,766617.0,40.0915,40.1597,40.0745,40.1256,766617.0
2021-04-20 15:55:00,47.09,47.13,47.05,47.07,1346818.0,40.1171,40.1512,40.083,40.1001,1346818.0
2021-04-21 09:30:00,46.47,46.8,46.25,46.7,1069847.0,39.5889,39.87,39.4015,39.7848,1069847.0
2021-04-21 09:35:00,46.7,46.88,46.63,46.88,721655.0,39.7848,39.9382,39.7252,39.9382,721655.0
2021-04-21 09:40:00,46.88,47.05,46.82,46.94,837193.0,39.9382,40.083,39.8871,39.9893,837193.0
2021-04-21 09:45:00,46.94,47.02,46.84,47.0,416196.0,39.9893,40.0575,39.9041,40.0404,416196.0
2021-04-21 09:50:00,47.01,47.1,46.97,47.09,336854.0,40.0489,40.1256,40.0149,40.1171,336854.0
2021-04-21 09:55:00,47.09,47.1,46.89,46.95,394447.0,40.1171,40.1256,39.9467,39.9978,394447.0
2021-04-21 10:00:00,46.94,47.2,46.94,47.13,364318.0,39.9893,40.2108,39.9893,40.1512,364318.0
2021-04-21 10:05:00,47.13,47.26,47.13,47.22,410454.0,40.1512,40.2619,40.1512,40.2278,410454.0
2021-04-21 10:10:00,47.22,47.32,47.15,47.28,579422.0,40.2278,40.313,40.1682,40.279,579422.0
2021-04-21 10:15:00,47.27,47.37,47.15,47.37,385167.0,40.2704,40.3556,40.1682,40.3556,385167.0
2021-04-21 10:20:00,47.37,47.49,47.35,47.48,684478.0,40.3556,40.4579,40.3386,40.4493,684478.0
2021-04-21 10:25:00,47.49,47.52,47.35,47.4,310628.0,40.4579,40.4834,40.3386,40.3812,310628.0
2021-04-21 10:30:00,47.39,47.52,47.37,47.51,613653.0,40.3727,40.4834,40.3556,40.4749,613653.0
2021-04-21 10:35:00,47.52,47.64,47.51,47.57,641494.0,40.4834,40.5857,40.4749,40.526,641494.0
2021-04-21 10:40:00,47.58,47.66,47.55,47.64,199711.0,40.5345,40.6027,40.509,40.5857,199711.0
2021-04-21 10:45:00,47.64,47.73,47.64,47.71,304064.0,40.5857,40.6623,40.5857,40.6453,304064.0
2021-04-21 10:50:00,47.71,47.72,47.63,47.68,234231.0,40.6453,40.6538,40.5771,40.6197,234231.0
2021-04-21 10:55:00,47.68,47.75,47.6,47.65,257004.0,40.6197,40.6794,40.5516,40.5942,257004.0
2021-04-21 11:00:00,47.66,47.73,47.62,47.7,245976.0,40.6027,40.6623,40.5686,40.6368,245976.0
2021-04-21 11:05:00,47.71,47.72,47.57,47.64,269255.0,40.6453,40.6538,40.526,40.5857,269255.0
2021-04-21 11:10:00,47.63,47.65,47.51,47.53,211842.0,40.5771,40.5942,40.4749,40.4919,211842.0
2021-04-21 11:15:00,47.52,47.57,47.49,47.51,138299.0,40.4834,40.526,40.4579,40.4749,138299.0
2021-04-21 11:20:00,47.5,47.54,47.4,47.45,315192.0,40.4664,40.5005,40.3812,40.4238,315192.0
2021-04-21 11:25:00,47.44,47.49,47.35,47.45,242119.0,40.4153,40.4579,40.3386,40.4238,242119.0
2021-04-21 11:30:00,47.44,47.5,47.42,47.47,182378.0,40.4153,40.4664,40.3982,40.4408,182378.0
2021-04-21 11:35:00,47.46,47.49,47.37,47.42,181586.0,40.4323,40.4579,40.3556,40.3982,181586.0
2021-04-21 11:40:00,47.42,47.54,47.4,47.53,402895.0,40.3982,40.5005,40.3812,40.4919,402895.0
2021-04-21 11:45:00,47.53,47.56,47.5,47.53,182356.0,40.4919,40.5175,40.4664,40.4919,182356.0
2021-04-21 11:50:00,47.52,47.61,47.52,47.59,115999.0,40.4834,40.5601,40.4834,40.5431,115999.0
2021-04-21 11:55:00,47.58,47.61,47.55,47.56,266406.0,40.5345,40.5601,40.509,40.5175,266406.0
2021-04-21 12:00:00,47.57,47.71,47.56,47.71,176227.0,40.526,40.6453,40.5175,40.6453,176227.0
2021-04-21 12:05:00,47.71,47.73,47.64,47.65,146803.0,40.6453,40.6623,40.5857,40.5942,146803.0
2021-04-21 12:10:00,47.64,47.71,47.63,47.64,112013.0,40.5857,40.6453,40.5771,40.5857,112013.0
2021-04-21 12:15:00,47.64,47.67,47.61,47.65,198996.0,40.5857,40.6112,40.5601,40.5942,198996.0
2021-04-21 12:20:00,47.66,47.71,47.64,47.69,89472.0,40.6027,40.6453,40.5857,40.6282,89472.0
2021-04-21 12:25:00,47.69,47.7,47.64,47.65,130199.0,40.6282,40.6368,40.5857,40.5942,130199.0
2021-04-21 12:30:00,47.65,47.71,47.64,47.7,115749.0,40.5942,40.6453,40.5857,40.6368,115749.0
2021-04-21 12:35:00,47.7,47.82,47.69,47.8,128046.0,40.6368,40.739,40.6282,40.722,128046.0
2021-04-21 12:40:00,47.81,47.82,47.73,47.73,143283.0,40.7305,40.739,40.6623,40.6623,143283.0
2021-04-21 12:45:00,47.74,47.76,47.71,47.72,68865.0,40.6708,40.6879,40.6453,40.6538,68865.0
2021-04-21 12:50:00,47.72,47.72,47.62,47.66,194642.0,40.6538,40.6538,40.5686,40.6027,194642.0
2021-04-21 12:55:00,47.65,47.72,47.62,47.71,283491.0,40.5942,40.6538,40.5686,40.6453,283491.0
2021-04-21 13:00:00,47.71,47.73,47.64,47.66,167360.0,40.6453,40.6623,40.5857,40.6027,167360.0
2021-04-21 13:05:00,47.65,47.67,47.55,47.57,783866.0,40.5942,40.6112,40.509,40.526,783866.0
2021-04-21 13:10:00,47.57,47.58,47.49,47.53,636071.0,40.526,40.5345,40.4579,40.4919,636071.0
2021-04-21 13:15:00,47.52,47.56,47.49,47.55,174260.0,40.4834,40.5175,40.4579,40.509,174260.0
2021-04-21 13:20:00,47.54,47.6,47.54,47.57,254035.0,40.5005,40.5516,40.5005,40.526,254035.0
2021-04-21 13:25:00,47.57,47.57,47.49,47.5,70647.0,40.526,40.526,40.4579,40.4664,70647.0
2021-04-21 13:30:00,47.5,47.52,47.48,47.51,150141.0,40.4664,40.4834,40.4493,40.4749,150141.0
2021-04-21 13:35:00,47.5,47.51,47.43,47.48,241666.0,40.4664,40.4749,40.4067,40.4493,241666.0
2021-04-21 13:40:00,47.48,47.49,47.44,47.47,119176.0,40.4493,40.4579,40.4153,40.4408,119176.0
2021-04-21 13:45:00,47.46,47.54,47.46,47.53,300781.0,40.4323,40.5005,40.4323,40.4919,300781.0
2021-04-21 13:50:00,47.53,47.54,47.48,47.52,156183.0,40.4919,40.5005,40.4493,40.4834,156183.0
2021-04-21 13:55:00,47.52,47.6,47.52,47.59,160688.0,40.4834,40.5516,40.4834,40.5431,160688.0
2021-04-21 14:00:00,47.59,47.7,47.59,47.63,536704.0,40.5431,40.6368,40.5431,40.5771,536704.0
2021-04-21 14:05:00,47.64,47.71,47.57,47.59,513655.0,40.5857,40.6453,40.526,40.5431,513655.0
2021-04-21 14:10:00,47.59,47.64,47.55,47.63,237407.0,40.5431,40.5857,40.509,40.5771,237407.0
2021-04-21 14:15:00,47.63,47.67,47.6,47.67,100976.0,40.5771,40.6112,40.5516,40.6112,100976.0
2021-04-21 14:20:00,47.67,47.67,47.63,47.64,75766.0,40.6112,40.6112,40.5771,40.5857,75766.0
2021-04-21 14:25:00,47.64,47.71,47.62,47.64,136937.0,40.5857,40.6453,40.5686,40.5857,136937.0
2021-04-21 14:30:00,47.64,47.68,47.62,47.63,101886.0,40.5857,40.6197,40.5686,40.5771,101886.0
2021-04-21 14:35:00,47.64,47.71,47.62,47.69,169811.0,40.5857,40.6453,40.5686,40.6282,169811.0
2021-04-21 14:40:00,47.68,47.71,47.64,47.68,172607.0,40.6197,40.6453,40.5857,40.6197,172607.0
2021-04-21 14:45:00,47.68,47.7,47.66,47.66,132541.0,40.6197,40.6368,40.6027,40.6027,132541.0
2021-04-21 14:50:00,47.66,47.72,47.64,47.7,212092.0,40.6027,40.6538,40.5857,40.6368,212092.0
2021-04-21 14:55:00,47.7,47.74,47.7,47.72,111357.0,40.6368,40.6708,40.6368,40.6538,111357.0
2021-04-21 15:00:00,47.73,47.77,47.71,47.74,97035.0,40.6623,40.6964,40.6453,40.6708,97035.0
2021-04-21 15:05:00,47.74,47.76,47.71,47.75,99483.0,40.6708,40.6879,40.6453,40.6794,99483.0
2021-04-21 15:10:00,47.74,47.78,47.73,47.77,198550.0,40.6708,40.7049,40.6623,40.6964,198550.0
2021-04-21 15:15:00,47.77,47.78,47.71,47.72,127382.0,40.6964,40.7049,40.6453,40.6538,127382.0
2021-04-21 15:20:00,47.72,47.73,47.66,47.7,149962.0,40.6538,40.6623,40.6027,40.6368,149962.0
2021-04-21 15:25:00,47.71,47.73,47.67,47.69,241111.0,40.6453,40.6623,40.6112,40.6282,241111.0
2021-04-21 15:30:00,47.68,47.75,47.64,47.73,456447.0,40.6197,40.6794,40.5857,40.6623,456447.0
2021-04-21 15:35:00,47.73,47.76,47.72,47.73,323115.0,40.6623,40.6879,40.6538,40.6623,323115.0
2021-04-21 15:40:00,47.73,47.75,47.68,47.74,342160.0,40.6623,40.6794,40.6197,40.6708,342160.0
2021-04-21 15:45:00,47.75,47.83,47.73,47.81,383329.0,40.6794,40.7475,40.6623,40.7305,383329.0
2021-04-21 15:50:00,47.81,47.82,47.73,47.79,596570.0,40.7305,40.739,40.6623,40.7134,596570.0
2021-04-21 15:55:00,47.79,47.84,47.69,47.74,2036139.0,40.7134,40.756,40.6282,40.6708,2036139.0
2021-04-22 09:30:00,47.9,47.92,47.35,47.38,858206.0,40.8072,40.8242,40.3386,40.3642,858206.0
2021-04-22 09:35:00,47.41,47.46,47.2,47.22,450979.0,40.3897,40.4323,40.2108,40.2278,450979.0
2021-04-22 09:40:00,47.22,47.31,47.1,47.17,398729.0,40.2278,40.3045,40.1256,40.1852,398729.0
2021-04-22 09:45:00,47.18,47.2,46.95,47.19,1029054.0,40.1938,40.2108,39.9978,40.2023,1029054.0
2021-04-22 09:50:00,47.2,47.26,47.13,47.25,261562.0,40.2108,40.2619,40.1512,40.2534,261562.0
2021-04-22 09:55:00,47.24,47.26,47.11,47.25,279104.0,40.2449,40.2619,40.1341,40.2534,279104.0
2021-04-22 10:00:00,47.25,47.26,47.05,47.08,286349.0,40.2534,40.2619,40.083,40.1086,286349.0
2021-04-22 10:05:00,47.08,47.22,47.08,47.17,303633.0,40.1086,40.2278,40.1086,40.1852,303633.0
2021-04-22 10:10:00,47.17,47.26,47.11,47.25,184742.0,40.1852,40.2619,40.1341,40.2534,184742.0
2021-04-22 10:15:00,47.26,47.27,47.06,47.11,300322.0,40.2619,40.2704,40.0915,40.1341,300322.0
2021-04-22 10:20:00,47.11,47.16,47.06,47.13,223836.0,40.1341,40.1767,40.0915,40.1512,223836.0
2021-04-22 10:25:00,47.14,47.16,47.0,47.02,192638.0,40.1597,40.1767,40.0404,40.0575,192638.0
2021-04-22 10:30:00,47.02,47.18,47.0,47.15,306304.0,40.0575,40.1938,40.0404,40.1682,306304.0
2021-04-22 10:35:00,47.16,47.23,47.14,47.19,212795.0,40.1767,40.2364,40.1597,40.2023,212795.0
2021-04-22 10:40:00,47.18,47.36,47.18,47.33,228847.0,40.1938,40.3471,40.1938,40.3216,228847.0
2021-04-22 10:45:00,47.33,47.41,47.31,47.38,161998.0,40.3216,40.3897,40.3045,40.3642,161998.0
2021-04-22 10:50:00,47.4,47.44,47.37,47.44,149393.0,40.3812,40.4153,40.3556,40.4153,149393.0
2021-04-22 10:55:00,47.44,47.45,47.38,47.39,155559.0,40.4153,40.4238,40.3642,40.3727,155559.0
2021-04-22 11:00:00,47.4,47.52,47.39,47.52,122963.0,40.3812,40.4834,40.3727,40.4834,122963.0
2021-04-22 11:05:00,47.51,47.54,47.47,47.5,149764.0,40.4749,40.5005,40.4408,40.4664,149764.0
2021-04-22 11:10:00,47.5,47.54,47.45,47.48,137116.0,40.4664,40.5005,40.4238,40.4493,137116.0
2021-04-22 11:15:00,47.47,47.55,47.47,47.51,219278.0,40.4408,40.509,40.4408,40.4749,219278.0
2021-04-22 11:20:00,47.52,47.63,47.52,47.61,241628.0,40.4834,40.5771,40.4834,40.5601,241628.0
2021-04-22 11:25:00,47.61,47.63,47.54,47.58,176090.0,40.5601,40.5771,40.5005,40.5345,176090.0
2021-04-22 11:30:00,47.58,47.62,47.52,47.62,256141.0,40.5345,40.5686,40.4834,40.5686,256141.0
2021-04-22 11:35:00,47.62,47.63,47.56,47.58,272251.0,40.5686,40.5771,40.5175,40.5345,272251.0
2021-04-22 11:40:00,47.58,47.64,47.56,47.63,370866.0,40.5345,40.5857,40.5175,40.5771,370866.0
2021-04-22 11:45:00,47.63,47.64,47.53,47.54,368257.0,40.5771,40.5857,40.4919,40.5005,368257.0
2021-04-22 11:50:00,47.54,47.55,47.5,47.53,300076.0,40.5005,40.509,40.4664,40.4919,300076.0
2021-04-22 11:55:00,47.54,47.58,47.52,47.54,182935.0,40.5005,40.5345,40.4834,40.5005,182935.0
2021-04-22 12:00:00,47.54,47.55,47.48,47.53,290057.0,40.5005,40.509,40.4493,40.4919,290057.0
2021-04-22 12:05:00,47.52,47.55,47.5,47.55,282364.0,40.4834,40.509,40.4664,40.509,282364.0
2021-04-22 12:10:00,47.55,47.57,47.52,47.53,144830.0,40.509,40.526,40.4834,40.4919,144830.0
2021-04-22 12:15:00,47.54,47.54,47.48,47.52,128834.0,40.5005,40.5005,40.4493,40.4834,128834.0
2021-04-22 12:20:00,47.52,47.6,47.51,47.58,247377.0,40.4834,40.5516,40.4749,40.5345,247377.0
2021-04-22 12:25:00,47.58,47.6,47.52,47.52,190795.0,40.5345,40.5516,40.4834,40.4834,190795.0
2021-04-22 12:30:00,47.52,47.54,47.46,47.53,149405.0,40.4834,40.5005,40.4323,40.4919,149405.0
2021-04-22 12:35:00,47.53,47.57,47.51,47.53,106959.0,40.4919,40.526,40.4749,40.4919,106959.0
2021-04-22 12:40:00,47.54,47.61,47.53,47.59,97793.0,40.5005,40.5601,40.4919,40.5431,97793.0
2021-04-22 12:45:00,47.58,47.63,47.58,47.59,127797.0,40.5345,40.5771,40.5345,40.5431,127797.0
2021-04-22 12:50:00,47.59,47.67,47.59,47.64,123715.0,40.5431,40.6112,40.5431,40.5857,123715.0
2021-04-22 12:55:00,47.65,47.68,47.64,47.68,99916.0,40.5942,40.6197,40.5857,40.6197,99916.0
2021-04-22 13:00:00,47.68,47.69,47.64,47.65,172324.0,40.6197,40.6282,40.5857,40.5942,172324.0
2021-04-22 13:05:00,47.65,47.68,47.35,47.43,486503.0,40.5942,40.6197,40.3386,40.4067,486503.0
2021-04-22 13:10:00,47.42,47.43,47.26,47.41,417809.0,40.3982,40.4067,40.2619,40.3897,417809.0
2021-04-22 13:15:00,47.41,47.43,47.26,47.28,393500.0,40.3897,40.4067,40.2619,40.279,393500.0
2021-04-22 13:20:00,47.28,47.47,47.27,47.46,557397.0,40.279,40.4408,40.2704,40.4323,557397.0
2021-04-22 13:25:00,47.46,47.58,47.41,47.56,127467.0,40.4323,40.5345,40.3897,40.5175,127467.0
2021-04-22 13:30:00,47.57,47.57,47.45,47.56,211760.0,40.526,40.526,40.4238,40.5175,211760.0
2021-04-22 13:35:00,47.56,47.56,47.44,47.51,200174.0,40.5175,40.5175,40.4153,40.4749,200174.0
2021-04-22 13:40:00,47.52,47.52,47.26,47.26,284507.0,40.4834,40.4834,40.2619,40.2619,284507.0
2021-04-22 13:45:00,47.26,47.35,47.22,47.25,255325.0,40.2619,40.3386,40.2278,40.2534,255325.0
2021-04-22 13:50:00,47.26,47.29,47.18,47.19,283691.0,40.2619,40.2875,40.1938,40.2023,283691.0
2021-04-22 13:55:00,47.19,47.23,47.11,47.16,374726.0,40.2023,40.2364,40.1341,40.1767,374726.0
2021-04-22 14:00:00,47.16,47.16,46.98,47.02,398582.0,40.1767,40.1767,40.0234,40.0575,398582.0
2021-04-22 14:05:00,47.02,47.16,46.98,47.15,596482.0,40.0575,40.1767,40.0234,40.1682,596482.0
2021-04-22 14:10:00,47.15,47.17,47.05,47.16,425241.0,40.1682,40.1852,40.083,40.1767,425241.0
2021-04-22 14:15:00,47.16,47.2,47.1,47.19,159158.0,40.1767,40.2108,40.1256,40.2023,159158.0
2021-04-22 14:20:00,47.2,47.21,47.09,47.18,153528.0,40.2108,40.2193,40.1171,40.1938,153528.0
2021-04-22 14:25:00,47.18,47.31,47.15,47.3,212414.0,40.1938,40.3045,40.1682,40.296,212414.0
2021-04-22 14:30:00,47.3,47.32,47.23,47.32,146845.0,40.296,40.313,40.2364,40.313,146845.0
2021-04-22 14:35:00,47.32,47.34,47.28,47.33,170004.0,40.313,40.3301,40.279,40.3216,170004.0
2021-04-22 14:40:00,47.33,47.35,47.3,47.35,163047.0,40.3216,40.3386,40.296,40.3386,163047.0
2021-04-22 14:45:00,47.35,47.37,47.26,47.29,163923.0,40.3386,40.3556,40.2619,40.2875,163923.0
2021-04-22 14:50:00,47.29,47.33,47.26,47.3,184970.0,40.2875,40.3216,40.2619,40.296,184970.0
2021-04-22 14:55:00,47.3,47.36,47.29,47.31,146106.0,40.296,40.3471,40.2875,40.3045,146106.0
2021-04-22 15:00:00,47.32,47.38,47.31,47.34,126006.0,40.313,40.3642,40.3045,40.3301,126006.0
2021-04-22 15:05:00,47.34,47.36,47.18,47.2,221098.0,40.3301,40.3471,40.1938,40.2108,221098.0
2021-04-22 15:10:00,47.2,47.26,47.19,47.22,198279.0,40.2108,40.2619,40.2023,40.2278,198279.0
2021-04-22 15:15:00,47.22,47.22,47.09,47.16,172877.0,40.2278,40.2278,40.1171,40.1767,172877.0
2021-04-22 15:20:00,47.14,47.15,47.08,47.08,184350.0,40.1597,40.1682,40.1086,40.1086,184350.0
2021-04-22 15:25:00,47.09,47.14,47.08,47.14,286203.0,40.1171,40.1597,40.1086,40.1597,286203.0
2021-04-22 15:30:00,47.15,47.23,47.13,47.22,340902.0,40.1682,40.2364,40.1512,40.2278,340902.0
2021-04-22 15:35:00,47.22,47.27,47.15,47.16,265762.0,40.2278,40.2704,40.1682,40.1767,265762.0
2021-04-22 15:40:00,47.17,47.22,47.13,47.14,279139.0,40.1852,40.2278,40.1512,40.1597,279139.0
2021-04-22 15:45:00,47.14,47.27,47.13,47.15,496012.0,40.1597,40.2704,40.1512,40.1682,496012.0
2021-04-22 15:50:00,47.15,47.19,47.11,47.14,880595.0,40.1682,40.2023,40.1341,40.1597,880595.0
2021-04-22 15:55:00,47.14,47.18,47.06,47.08,1490763.0,40.1597,40.1938,40.0915,40.1086,1490763.0
2021-04-23 09:30:00,47.15,47.22,46.87,47.16,526710.0,40.1682,40.2278,39.9297,40.1767,526710.0
2021-04-23 09:35:00,47.16,47.38,47.14,47.22,430022.0,40.1767,40.3642,40.1597,40.2278,430022.0
2021-04-23 09:40:00,47.23,47.33,47.16,47.28,188012.0,40.2364,40.3216,40.1767,40.279,188012.0
2021-04-23 09:45:00,47.27,47.28,47.08,47.22,246362.0,40.2704,40.279,40.1086,40.2278,246362.0
2021-04-23 09:50:00,47.23,47.29,47.14,47.28,219946.0,40.2364,40.2875,40.1597,40.279,219946.0
2021-04-23 09:55:00,47.28,47.37,47.22,47.36,160671.0,40.279,40.3556,40.2278,40.3471,160671.0
2021-04-23 10:00:00,47.36,47.43,47.33,47.35,510376.0,40.3471,40.4067,40.3216,40.3386,510376.0
2021-04-23 10:05:00,47.33,47.39,47.28,47.37,128514.0,40.3216,40.3727,40.279,40.3556,128514.0
2021-04-23 10:10:00,47.37,47.49,47.34,47.44,206263.0,40.3556,40.4579,40.3301,40.4153,206263.0
2021-04-23 10:15:00,47.44,47.54,47.41,47.43,143077.0,40.4153,40.5005,40.3897,40.4067,143077.0
2021-04-23 10:20:00,47.44,47.63,47.42,47.62,508549.0,40.4153,40.5771,40.3982,40.5686,508549.0
2021-04-23 10:25:00,47.63,47.66,47.57,47.65,182988.0,40.5771,40.6027,40.526,40.5942,182988.0
2021-04-23 10:30:00,47.66,47.74,47.6,47.63,391364.0,40.6027,40.6708,40.5516,40.5771,391364.0
2021-04-23 10:35:00,47.62,47.65,47.55,47.56,147786.0,40.5686,40.5942,40.509,40.5175,147786.0
2021-04-23 10:40:00,47.56,47.62,47.48,47.5,175200.0,40.5175,40.5686,40.4493,40.4664,175200.0
2021-04-23 10:45:00,47.5,47.5,47.43,47.46,283722.0,40.4664,40.4664,40.4067,40.4323,283722.0
2021-04-23 10:50:00,47.47,47.56,47.43,47.55,505116.0,40.4408,40.5175,40.4067,40.509,505116.0
2021-04-23 10:55:00,47.55,47.6,47.53,47.6,261005.0,40.509,40.5516,40.4919,40.5516,261005.0
2021-04-23 11:00:00,47.6,47.66,47.59,47.66,203172.0,40.5516,40.6027,40.5431,40.6027,203172.0
2021-04-23 11:05:00,47.65,47.68,47.53,47.54,140011.0,40.5942,40.6197,40.4919,40.5005,140011.0
2021-04-23 11:10:00,47.54,47.58,47.52,47.55,117774.0,40.5005,40.5345,40.4834,40.509,117774.0
2021-04-23 11:15:00,47.55,47.64,47.54,47.62,183869.0,40.509,40.5857,40.5005,40.5686,183869.0
2021-04-23 11:20:00,47.62,47.65,47.5,47.52,131764.0,40.5686,40.5942,40.4664,40.4834,131764.0
2021-04-23 11:25:00,47.51,47.51,47.44,47.47,165309.0,40.4749,40.4749,40.4153,40.4408,165309.0
2021-04-23 11:30:00,47.47,47.48,47.36,47.4,259406.0,40.4408,40.4493,40.3471,40.3812,259406.0
2021-04-23 11:35:00,47.4,47.46,47.36,47.37,79544.0,40.3812,40.4323,40.3471,40.3556,79544.0
2021-04-23 11:40:00,47.37,47.44,47.35,47.43,117002.0,40.3556,40.4153,40.3386,40.4067,117002.0
2021-04-23 11:45:00,47.42,47.43,47.34,47.42,109532.0,40.3982,40.4067,40.3301,40.3982,109532.0
2021-04-23 11:50:00,47.42,47.48,47.41,47.46,92112.0,40.3982,40.4493,40.3897,40.4323,92112.0
2021-04-23 11:55:00,47.46,47.47,47.39,47.4,47601.0,40.4323,40.4408,40.3727,40.3812,47601.0
2021-04-23 12:00:00,47.4,47.42,47.35,47.37,51518.0,40.3812,40.3982,40.3386,40.3556,51518.0
2021-04-23 12:05:00,47.36,47.43,47.35,47.4,176991.0,40.3471,40.4067,40.3386,40.3812,176991.0
2021-04-23 12:10:00,47.4,47.4,47.33,47.33,99600.0,40.3812,40.3812,40.3216,40.3216,99600.0
2021-04-23 12:15:00,47.34,47.35,47.32,47.33,63289.0,40.3301,40.3386,40.313,40.3216,63289.0
2021-04-23 12:20:00,47.33,47.36,47.32,47.35,98736.0,40.3216,40.3471,40.313,40.3386,98736.0
2021-04-23 12:25:00,47.35,47.36,47.32,47.35,62480.0,40.3386,40.3471,40.313,40.3386,62480.0
2021-04-23 12:30:00,47.34,47.4,47.34,47.37,139805.0,40.3301,40.3812,40.3301,40.3556,139805.0
2021-04-23 12:35:00,47.37,47.39,47.33,47.34,92026.0,40.3556,40.3727,40.3216,40.3301,92026.0
2021-04-23 12:40:00,47.35,47.37,47.33,47.35,88322.0,40.3386,40.3556,40.3216,40.3386,88322.0
2021-04-23 12:45:00,47.34,47.47,47.34,47.47,363226.0,40.3301,40.4408,40.3301,40.4408,363226.0
2021-04-23 12:50:00,47.46,47.48,47.43,47.47,107402.0,40.4323,40.4493,40.4067,40.4408,107402.0
2021-04-23 12:55:00,47.47,47.5,47.44,47.46,90984.0,40.4408,40.4664,40.4153,40.4323,90984.0
2021-04-23 13:00:00,47.46,47.49,47.4,47.43,260300.0,40.4323,40.4579,40.3812,40.4067,260300.0
2021-04-23 13:05:00,47.43,47.43,47.4,47.41,102687.0,40.4067,40.4067,40.3812,40.3897,102687.0
2021-04-23 13:10:00,47.4,47.42,47.37,47.39,97352.0,40.3812,40.3982,40.3556,40.3727,97352.0
2021-04-23 13:15:00,47.39,47.46,47.37,47.44,71760.0,40.3727,40.4323,40.3556,40.4153,71760.0
2021-04-23 13:20:00,47.45,47.47,47.41,47.45,99810.0,40.4238,40.4408,40.3897,40.4238,99810.0
2021-04-23 13:25:00,47.45,47.46,47.41,47.43,104722.0,40.4238,40.4323,40.3897,40.4067,104722.0
2021-04-23 13:30:00,47.43,47.47,47.42,47.44,65307.0,40.4067,40.4408,40.3982,40.4153,65307.0
2021-04-23 13:35:00,47.44,47.46,47.41,47.44,110079.0,40.4153,40.4323,40.3897,40.4153,110079.0
2021-04-23 13:40:00,47.44,47.47,47.44,47.46,85903.0,40.4153,40.4408,40.4153,40.4323,85903.0
2021-04-23 13:45:00,47.46,47.47,47.44,47.45,54635.0,40.4323,40.4408,40.4153,40.4238,54635.0
2021-04-23 13:50:00,47.45,47.47,47.44,47.44,48448.0,40.4238,40.4408,40.4153,40.4153,48448.0
2021-04-23 13:55:00,47.44,47.48,47.43,47.47,122033.0,40.4153,40.4493,40.4067,40.4408,122033.0
2021-04-23 14:00:00,47.48,47.51,47.46,47.47,125739.0,40.4493,40.4749,40.4323,40.4408,125739.0
2021-04-23 14:05:00,47.47,47.51,47.46,47.48,93487.0,40.4408,40.4749,40.4323,40.4493,93487.0
2021-04-23 14:10:00,47.48,47.51,47.47,47.5,192600.0,40.4493,40.4749,40.4408,40.4664,192600.0
2021-04-23 14:15:00,47.5,47.51,47.45,47.46,121902.0,40.4664,40.4749,40.4238,40.4323,121902.0
2021-04-23 14:20:00,47.46,47.48,47.41,47.43,228462.0,40.4323,40.4493,40.3897,40.4067,228462.0
2021-04-23 14:25:00,47.43,47.47,47.38,47.43,172853.0,40.4067,40.4408,40.3642,40.4067,172853.0
2021-04-23 14:30:00,47.42,47.44,47.4,47.44,52684.0,40.3982,40.4153,40.3812,40.4153,52684.0
2021-04-23 14:35:00,47.45,47.48,47.44,47.45,84372.0,40.4238,40.4493,40.4153,40.4238,84372.0
2021-04-23 14:40:00,47.45,47.53,47.44,47.52,47703.0,40.4238,40.4919,40.4153,40.4834,47703.0
2021-04-23 14:45:00,47.53,47.53,47.49,47.52,162446.0,40.4919,40.4919,40.4579,40.4834,162446.0
2021-04-23 14:50:00,47.52,47.55,47.49,47.54,117013.0,40.4834,40.509,40.4579,40.5005,117013.0
2021-04-23 14:55:00,47.55,47.55,47.52,47.53,120634.0,40.509,40.509,40.4834,40.4919,120634.0
2021-04-23 15:00:00,47.53,47.56,47.51,47.52,217415.0,40.4919,40.5175,40.4749,40.4834,217415.0
2021-04-23 15:05:00,47.53,47.58,47.53,47.58,194020.0,40.4919,40.5345,40.4919,40.5345,194020.0
2021-04-23 15:10:00,47.58,47.63,47.58,47.61,462043.0,40.5345,40.5771,40.5345,40.5601,462043.0
2021-04-23 15:15:00,47.61,47.64,47.59,47.63,265115.0,40.5601,40.5857,40.5431,40.5771,265115.0
2021-04-23 15:20:00,47.63,47.67,47.62,47.64,352210.0,40.5771,40.6112,40.5686,40.5857,352210.0
2021-04-23 15:25:00,47.64,47.68,47.62,47.64,237390.0,40.5857,40.6197,40.5686,40.5857,237390.0
2021-04-23 15:30:00,47.64,47.72,47.63,47.71,217018.0,40.5857,40.6538,40.5771,40.6453,217018.0
2021-04-23 15:35:00,47.71,47.75,47.7,47.71,265722.0,40.6453,40.6794,40.6368,40.6453,265722.0
2021-04-23 15:40:00,47.71,47.73,47.62,47.64,361618.0,40.6453,40.6623,40.5686,40.5857,361618.0
2021-04-23 15:45:00,47.64,47.64,47.58,47.59,453813.0,40.5857,40.5857,40.5345,40.5431,453813.0
2021-04-23 15:50:00,47.59,47.62,47.53,47.57,529091.0,40.5431,40.5686,40.4919,40.526,529091.0
2021-04-23 15:55:00,47.56,47.59,47.51,47.54,1233269.0,40.5175,40.5431,40.4749,40.5005,1233269.0
2021-04-26 09:30:00,47.36,47.77,47.36,47.7,1044625.0,40.3471,40.6964,40.3471,40.6368,1044625.0
2021-04-26 09:35:00,47.69,47.83,47.66,47.78,451144.0,40.6282,40.7475,40.6027,40.7049,451144.0
2021-04-26 09:40:00,47.78,47.92,47.73,47.91,430633.0,40.7049,40.8242,40.6623,40.8157,430633.0
2021-04-26 09:45:00,47.91,48.08,47.89,48.07,1099982.0,40.8157,40.9605,40.7986,40.952,1099982.0
2021-04-26 09:50:00,48.08,48.12,47.98,48.01,512742.0,40.9605,40.9946,40.8753,40.9009,512742.0
2021-04-26 09:55:00,48.02,48.14,48.01,48.09,462800.0,40.9094,41.0116,40.9009,40.969,462800.0
2021-04-26 10:00:00,48.09,48.2,48.05,48.14,330712.0,40.969,41.0627,40.9349,41.0116,330712.0
2021-04-26 10:05:00,48.14,48.18,48.04,48.06,206192.0,41.0116,41.0457,40.9264,40.9435,206192.0
2021-04-26 10:10:00,48.07,48.15,48.02,48.12,597607.0,40.952,41.0201,40.9094,40.9946,597607.0
2021-04-26 10:15:00,48.11,48.16,48.02,48.08,339229.0,40.9861,41.0287,40.9094,40.9605,339229.0
2021-04-26 10:20:00,48.08,48.21,48.03,48.11,264578.0,40.9605,41.0712,40.9179,40.9861,264578.0
2021-04-26 10:25:00,48.11,48.13,48.04,48.09,280649.0,40.9861,41.0031,40.9264,40.969,280649.0
2021-04-26 10:30:00,48.1,48.14,48.04,48.14,218484.0,40.9775,41.0116,40.9264,41.0116,218484.0
2021-04-26 10:35:00,48.15,48.22,48.11,48.12,250823.0,41.0201,41.0798,40.9861,40.9946,250823.0
2021-04-26 10:40:00,48.11,48.12,48.01,48.01,183508.0,40.9861,40.9946,40.9009,40.9009,183508.0
2021-04-26 10:45:00,48.01,48.02,47.94,47.97,305838.0,40.9009,40.9094,40.8412,40.8668,305838.0
2021-04-26 10:50:00,47.97,48.02,47.96,47.98,187533.0,40.8668,40.9094,40.8583,40.8753,187533.0
2021-04-26 10:55:00,47.99,48.01,47.91,47.98,224792.0,40.8838,40.9009,40.8157,40.8753,224792.0
2021-04-26 11:00:00,47.98,48.08,47.97,48.05,122076.0,40.8753,40.9605,40.8668,40.9349,122076.0
2021-04-26 11:05:00,48.05,48.09,48.03,48.05,143306.0,40.9349,40.969,40.9179,40.9349,143306.0
2021-04-26 11:10:00,48.05,48.08,47.99,48.08,90752.0,40.9349,40.9605,40.8838,40.9605,90752.0
2021-04-26 11:15:00,48.07,48.19,48.06,48.17,171439.0,40.952,41.0542,40.9435,41.0372,171439.0
2021-04-26 11:20:00,48.17,48.18,48.13,48.14,92450.0,41.0372,41.0457,41.0031,41.0116,92450.0
2021-04-26 11:25:00,48.14,48.15,48.08,48.09,114001.0,41.0116,41.0201,40.9605,40.969,114001.0
2021-04-26 11:30:00,48.1,48.1,48.05,48.08,94854.0,40.9775,40.9775,40.9349,40.9605,94854.0
2021-04-26 11:35:00,48.07,48.08,48.05,48.08,109540.0,40.952,40.9605,40.9349,40.9605,109540.0
2021-04-26 11:40:00,48.07,48.15,48.06,48.12,102535.0,40.952,41.0201,40.9435,40.9946,102535.0
2021-04-26 11:45:00,48.12,48.17,48.08,48.09,197114.0,40.9946,41.0372,40.9605,40.969,197114.0
2021-04-26 11:50:00,48.08,48.14,48.08,48.1,96800.0,40.9605,41.0116,40.9605,40.9775,96800.0
2021-04-26 11:55:00,48.1,48.15,48.07,48.12,172215.0,40.9775,41.0201,40.952,40.9946,172215.0
2021-04-26 12:00:00,48.14,48.16,48.07,48.09,276171.0,41.0116,41.0287,40.952,40.969,276171.0
2021-04-26 12:05:00,48.09,48.13,48.06,48.07,110513.0,40.969,41.0031,40.9435,40.952,110513.0
2021-04-26 12:10:00,48.07,48.1,48.05,48.08,122074.0,40.952,40.9775,40.9349,40.9605,122074.0
2021-04-26 12:15:00,48.07,48.08,48.01,48.02,103430.0,40.952,40.9605,40.9009,40.9094,103430.0
2021-04-26 12:20:00,48.02,48.02,47.97,47.99,114360.0,40.9094,40.9094,40.8668,40.8838,114360.0
2021-04-26 12:25:00,47.99,47.99,47.95,47.96,214503.0,40.8838,40.8838,40.8497,40.8583,214503.0
2021-04-26 12:30:00,47.96,47.97,47.92,47.96,112924.0,40.8583,40.8668,40.8242,40.8583,112924.0
2021-04-26 12:35:00,47.97,48.0,47.96,47.97,81951.0,40.8668,40.8923,40.8583,40.8668,81951.0
2021-04-26 12:40:00,47.97,48.01,47.96,47.99,149447.0,40.8668,40.9009,40.8583,40.8838,149447.0
2021-04-26 12:45:00,48.0,48.03,47.98,48.0,170905.0,40.8923,40.9179,40.8753,40.8923,170905.0
2021-04-26 12:50:00,48.0,48.03,47.99,47.99,132699.0,40.8923,40.9179,40.8838,40.8838,132699.0
2021-04-26 12:55:00,47.99,48.01,47.96,47.98,307884.0,40.8838,40.9009,40.8583,40.8753,307884.0
2021-04-26 13:00:00,47.98,48.0,47.97,47.98,72982.0,40.8753,40.8923,40.8668,40.8753,72982.0
2021-04-26 13:05:00,47.98,48.04,47.96,48.0,250750.0,40.8753,40.9264,40.8583,40.8923,250750.0
2021-04-26 13:10:00,48.0,48.01,47.99,48.01,156652.0,40.8923,40.9009,40.8838,40.9009,156652.0
2021-04-26 13:15:00,48.01,48.07,48.0,48.07,124701.0,40.9009,40.952,40.8923,40.952,124701.0
2021-04-26 13:20:00,48.07,48.09,48.0,48.01,75258.0,40.952,40.969,40.8923,40.9009,75258.0
2021-04-26 13:25:00,48.0,48.02,47.97,47.97,111826.0,40.8923,40.9094,40.8668,40.8668,111826.0
2021-04-26 13:30:00,47.97,47.99,47.95,47.97,127432.0,40.8668,40.8838,40.8497,40.8668,127432.0
2021-04-26 13:35:00,47.97,47.97,47.92,47.93,122064.0,40.8668,40.8668,40.8242,40.8327,122064.0
2021-04-26 13:40:00,47.93,47.96,47.92,47.96,100432.0,40.8327,40.8583,40.8242,40.8583,100432.0
2021-04-26 13:45:00,47.95,47.96,47.92,47.96,93660.0,40.8497,40.8583,40.8242,40.8583,93660.0
2021-04-26 13:50:00,47.95,47.96,47.92,47.93,197550.0,40.8497,40.8583,40.8242,40.8327,197550.0
2021-04-26 13:55:00,47.93,47.95,47.92,47.94,92697.0,40.8327,40.8497,40.8242,40.8412,92697.0
2021-04-26 14:00:00,47.93,48.0,47.93,48.0,123994.0,40.8327,40.8923,40.8327,40.8923,123994.0
2021-04-26 14:05:00,48.0,48.01,47.97,47.98,74422.0,40.8923,40.9009,40.8668,40.8753,74422.0
2021-04-26 14:10:00,47.97,47.98,47.92,47.93,78101.0,40.8668,40.8753,40.8242,40.8327,78101.0
2021-04-26 14:15:00,47.93,47.95,47.89,47.89,103333.0,40.8327,40.8497,40.7986,40.7986,103333.0
2021-04-26 14:20:00,47.9,47.9,47.84,47.85,90492.0,40.8072,40.8072,40.756,40.7646,90492.0
2021-04-26 14:25:00,47.84,47.88,47.83,47.87,116142.0,40.756,40.7901,40.7475,40.7816,116142.0
2021-04-26 14:30:00,47.86,47.89,47.81,47.82,94234.0,40.7731,40.7986,40.7305,40.739,94234.0
2021-04-26 14:35:00,47.82,47.84,47.8,47.84,139963.0,40.739,40.756,40.722,40.756,139963.0
2021-04-26 14:40:00,47.83,47.91,47.83,47.89,157066.0,40.7475,40.8157,40.7475,40.7986,157066.0
2021-04-26 14:45:00,47.88,47.9,47.86,47.89,112253.0,40.7901,40.8072,40.7731,40.7986,112253.0
2021-04-26 14:50:00,47.89,47.94,47.88,47.92,101703.0,40.7986,40.8412,40.7901,40.8242,101703.0
2021-04-26 14:55:00,47.92,47.95,47.91,47.92,73330.0,40.8242,40.8497,40.8157,40.8242,73330.0
2021-04-26 15:00:00,47.92,47.93,47.86,47.88,110183.0,40.8242,40.8327,40.7731,40.7901,110183.0
2021-04-26 15:05:00,47.88,47.92,47.88,47.9,66479.0,40.7901,40.8242,40.7901,40.8072,66479.0
2021-04-26 15:10:00,47.91,47.91,47.86,47.88,184762.0,40.8157,40.8157,40.7731,40.7901,184762.0
2021-04-26 15:15:00,47.87,47.94,47.87,47.93,157710.0,40.7816,40.8412,40.7816,40.8327,157710.0
2021-04-26 15:20:00,47.93,48.0,47.92,47.98,206952.0,40.8327,40.8923,40.8242,40.8753,206952.0
2021-04-26 15:25:00,47.98,47.98,47.8,47.81,286590.0,40.8753,40.8753,40.722,40.7305,286590.0
2021-04-26 15:30:00,47.81,47.89,47.76,47.88,334802.0,40.7305,40.7986,40.6879,40.7901,334802.0
2021-04-26 15:35:00,47.87,47.99,47.87,47.93,224811.0,40.7816,40.8838,40.7816,40.8327,224811.0
2021-04-26 15:40:00,47.93,47.97,47.9,47.92,313069.0,40.8327,40.8668,40.8072,40.8242,313069.0
2021-04-26 15:45:00,47.92,47.94,47.86,47.87,395118.0,40.8242,40.8412,40.7731,40.7816,395118.0
2021-04-26 15:50:00,47.87,47.91,47.82,47.88,393659.0,40.7816,40.8157,40.739,40.7901,393659.0
2021-04-26 15:55:00,47.88,47.9,47.79,47.85,725886.0,40.7901,40.8072,40.7134,40.7646,725886.0
2021-04-27 09:30:00,48.04,48.34,47.95,48.33,603717.0,40.9264,41.182,40.8497,41.1735,603717.0
2021-04-27 09:35:00,48.32,48.4,48.22,48.27,671024.0,41.165,41.2331,41.0798,41.1224,671024.0
2021-04-27 09:40:00,48.27,48.27,48.05,48.12,348786.0,41.1224,41.1224,40.9349,40.9946,348786.0
2021-04-27 09:45:00,48.13,48.13,47.95,48.07,346184.0,41.0031,41.0031,40.8497,40.952,346184.0
2021-04-27 09:50:00,48.06,48.29,48.01,48.26,304565.0,40.9435,41.1394,40.9009,41.1138,304565.0
2021-04-27 09:55:00,48.27,48.37,48.24,48.25,369775.0,41.1224,41.2076,41.0968,41.1053,369775.0
2021-04-27 10:00:00,48.25,48.29,48.17,48.25,192848.0,41.1053,41.1394,41.0372,41.1053,192848.0
2021-04-27 10:05:00,48.25,48.32,48.24,48.3,304225.0,41.1053,41.165,41.0968,41.1479,304225.0
2021-04-27 10:10:00,48.31,48.31,48.17,48.2,177959.0,41.1564,41.1564,41.0372,41.0627,177959.0
2021-04-27 10:15:00,48.19,48.21,48.09,48.16,546621.0,41.0542,41.0712,40.969,41.0287,546621.0
2021-04-27 10:20:00,48.16,48.17,48.06,48.11,108383.0,41.0287,41.0372,40.9435,40.9861,108383.0
2021-04-27 10:25:00,48.11,48.12,48.05,48.12,109566.0,40.9861,40.9946,40.9349,40.9946,109566.0
2021-04-27 10:30:00,48.13,48.17,48.09,48.16,110912.0,41.0031,41.0372,40.969,41.0287,110912.0
2021-04-27 10:35:00,48.17,48.17,48.08,48.09,190291.0,41.0372,41.0372,40.9605,40.969,190291.0
2021-04-27 10:40:00,48.09,48.17,48.07,48.16,154243.0,40.969,41.0372,40.952,41.0287,154243.0
2021-04-27 10:45:00,48.15,48.21,48.15,48.18,153052.0,41.0201,41.0712,41.0201,41.0457,153052.0
2021-04-27 10:50:00,48.17,48.26,48.16,48.21,237739.0,41.0372,41.1138,41.0287,41.0712,237739.0
2021-04-27 10:55:00,48.22,48.24,48.18,48.2,158765.0,41.0798,41.0968,41.0457,41.0627,158765.0
2021-04-27 11:00:00,48.2,48.24,48.16,48.19,161441.0,41.0627,41.0968,41.0287,41.0542,161441.0
2021-04-27 11:05:00,48.19,48.2,48.13,48.14,138313.0,41.0542,41.0627,41.0031,41.0116,138313.0
2021-04-27 11:10:00,48.14,48.2,48.12,48.19,153550.0,41.0116,41.0627,40.9946,41.0542,153550.0
2021-04-27 11:15:00,48.19,48.23,48.16,48.22,376169.0,41.0542,41.0883,41.0287,41.0798,376169.0
2021-04-27 11:20:00,48.22,48.25,48.19,48.25,248389.0,41.0798,41.1053,41.0542,41.1053,248389.0
2021-04-27 11:25:00,48.24,48.25,48.15,48.16,87984.0,41.0968,41.1053,41.0201,41.0287,87984.0
2021-04-27 11:30:00,48.16,48.26,48.15,48.25,258255.0,41.0287,41.1138,41.0201,41.1053,258255.0
2021-04-27 11:35:00,48.26,48.3,48.23,48.25,92794.0,41.1138,41.1479,41.0883,41.1053,92794.0
2021-04-27 11:40:00,48.25,48.26,48.2,48.21,70403.0,41.1053,41.1138,41.0627,41.0712,70403.0
2021-04-27 11:45:00,48.22,48.27,48.18,48.19,227992.0,41.0798,41.1224,41.0457,41.0542,227992.0
2021-04-27 11:50:00,48.18,48.2,48.15,48.16,240621.0,41.0457,41.0627,41.0201,41.0287,240621.0
2021-04-27 11:55:00,48.16,48.22,48.15,48.22,72843.0,41.0287,41.0798,41.0201,41.0798,72843.0
2021-04-27 12:00:00,48.23,48.3,48.23,48.29,206249.0,41.0883,41.1479,41.0883,41.1394,206249.0
2021-04-27 12:05:00,48.28,48.28,48.23,48.25,63183.0,41.1309,41.1309,41.0883,41.1053,63183.0
2021-04-27 12:10:00,48.25,48.29,48.23,48.29,157527.0,41.1053,41.1394,41.0883,41.1394,157527.0
2021-04-27 12:15:00,48.29,48.31,48.24,48.25,53320.0,41.1394,41.1564,41.0968,41.1053,53320.0
2021-04-27 12:20:00,48.25,48.26,48.19,48.2,204911.0,41.1053,41.1138,41.0542,41.0627,204911.0
2021-04-27 12:25:00,48.2,48.22,48.17,48.22,68777.0,41.0627,41.0798,41.0372,41.0798,68777.0
2021-04-27 12:30:00,48.23,48.23,48.12,48.14,233553.0,41.0883,41.0883,40.9946,41.0116,233553.0
2021-04-27 12:35:00,48.13,48.14,48.1,48.11,81654.0,41.0031,41.0116,40.9775,40.9861,81654.0
2021-04-27 12:40:00,48.1,48.11,48.03,48.04,84434.0,40.9775,40.9861,40.9179,40.9264,84434.0
2021-04-27 12:45:00,48.03,48.05,47.97,47.98,306689.0,40.9179,40.9349,40.8668,40.8753,306689.0
2021-04-27 12:50:00,47.98,48.0,47.93,47.96,107099.0,40.8753,40.8923,40.8327,40.8583,107099.0
2021-04-27 12:55:00,47.95,47.97,47.91,47.92,253410.0,40.8497,40.8668,40.8157,40.8242,253410.0
2021-04-27 13:00:00,47.91,47.99,47.88,47.99,304000.0,40.8157,40.8838,40.7901,40.8838,304000.0
2021-04-27 13:05:00,48.0,48.01,47.93,47.98,64743.0,40.8923,40.9009,40.8327,40.8753,64743.0
2021-04-27 13:10:00,47.97,48.01,47.96,47.98,128288.0,40.8668,40.9009,40.8583,40.8753,128288.0
2021-04-27 13:15:00,47.98,48.0,47.93,47.96,104418.0,40.8753,40.8923,40.8327,40.8583,104418.0
2021-04-27 13:20:00,47.95,47.98,47.87,47.88,69724.0,40.8497,40.8753,40.7816,40.7901,69724.0
2021-04-27 13:25:00,47.88,47.91,47.87,47.88,57987.0,40.7901,40.8157,40.7816,40.7901,57987.0
2021-04-27 13:30:00,47.88,47.9,47.85,47.88,101755.0,40.7901,40.8072,40.7646,40.7901,101755.0
2021-04-27 13:35:00,47.87,47.93,47.87,47.91,53203.0,40.7816,40.8327,40.7816,40.8157,53203.0
2021-04-27 13:40:00,47.91,47.97,47.9,47.97,204349.0,40.8157,40.8668,40.8072,40.8668,204349.0
2021-04-27 13:45:00,47.97,48.01,47.94,47.96,343524.0,40.8668,40.9009,40.8412,40.8583,343524.0
2021-04-27 13:50:00,47.96,47.96,47.89,47.94,66512.0,40.8583,40.8583,40.7986,40.8412,66512.0
2021-04-27 13:55:00,47.94,47.99,47.93,47.97,80146.0,40.8412,40.8838,40.8327,40.8668,80146.0
2021-04-27 14:00:00,47.97,47.98,47.88,47.89,118209.0,40.8668,40.8753,40.7901,40.7986,118209.0
2021-04-27 14:05:00,47.89,47.91,47.83,47.84,200074.0,40.7986,40.8157,40.7475,40.756,200074.0
2021-04-27 14:10:00,47.84,47.89,47.82,47.88,125932.0,40.756,40.7986,40.739,40.7901,125932.0
2021-04-27 14:15:00,47.88,47.91,47.86,47.9,123190.0,40.7901,40.8157,40.7731,40.8072,123190.0
2021-04-27 14:20:00,47.89,47.92,47.84,47.91,210886.0,40.7986,40.8242,40.756,40.8157,210886.0
2021-04-27 14:25:00,47.91,48.0,47.91,48.0,350094.0,40.8157,40.8923,40.8157,40.8923,350094.0
2021-04-27 14:30:00,48.0,48.06,47.95,48.05,184649.0,40.8923,40.9435,40.8497,40.9349,184649.0
2021-04-27 14:35:00,48.07,48.1,48.04,48.09,89690.0,40.952,40.9775,40.9264,40.969,89690.0
2021-04-27 14:40:00,48.09,48.14,48.08,48.09,146097.0,40.969,41.0116,40.9605,40.969,146097.0
2021-04-27 14:45:00,48.09,48.17,48.08,48.16,220907.0,40.969,41.0372,40.9605,41.0287,220907.0
2021-04-27 14:50:00,48.16,48.21,48.14,48.18,292776.0,41.0287,41.0712,41.0116,41.0457,292776.0
2021-04-27 14:55:00,48.18,48.23,48.17,48.2,201002.0,41.0457,41.0883,41.0372,41.0627,201002.0
2021-04-27 15:00:00,48.2,48.26,48.16,48.24,206431.0,41.0627,41.1138,41.0287,41.0968,206431.0
2021-04-27 15:05:00,48.24,48.27,48.21,48.23,127398.0,41.0968,41.1224,41.0712,41.0883,127398.0
2021-04-27 15:10:00,48.23,48.36,48.23,48.36,320927.0,41.0883,41.199,41.0883,41.199,320927.0
2021-04-27 15:15:00,48.36,48.45,48.33,48.45,447683.0,41.199,41.2757,41.1735,41.2757,447683.0
2021-04-27 15:20:00,48.45,48.5,48.44,48.47,358242.0,41.2757,41.3183,41.2672,41.2927,358242.0
2021-04-27 15:25:00,48.47,48.51,48.46,48.5,386871.0,41.2927,41.3268,41.2842,41.3183,386871.0
2021-04-27 15:30:00,48.5,48.51,48.44,48.49,266210.0,41.3183,41.3268,41.2672,41.3098,266210.0
2021-04-27 15:35:00,48.49,48.55,48.47,48.51,292801.0,41.3098,41.3609,41.2927,41.3268,292801.0
2021-04-27 15:40:00,48.5,48.58,48.49,48.53,442550.0,41.3183,41.3865,41.3098,41.3439,442550.0
2021-04-27 15:45:00,48.54,48.61,48.53,48.6,624366.0,41.3524,41.412,41.3439,41.4035,624366.0
2021-04-27 15:50:00,48.59,48.6,48.46,48.47,885286.0,41.395,41.4035,41.2842,41.2927,885286.0
2021-04-27 15:55:00,48.46,48.52,48.42,48.44,1322737.0,41.2842,41.3353,41.2502,41.2672,1322737.0
2021-04-28 09:30:00,48.8,49.29,48.76,49.28,852370.0,41.5739,41.9913,41.5398,41.9828,852370.0
2021-04-28 09:35:00,49.28,49.56,49.27,49.5,877785.0,41.9828,42.2213,41.9743,42.1702,877785.0
2021-04-28 09:40:00,49.5,49.66,49.49,49.65,724216.0,42.1702,42.3065,42.1617,42.298,724216.0
2021-04-28 09:45:00,49.65,49.67,49.32,49.34,570906.0,42.298,42.3151,42.0169,42.0339,570906.0
2021-04-28 09:50:00,49.34,49.4,49.25,49.4,483209.0,42.0339,42.085,41.9572,42.085,483209.0
2021-04-28 09:55:00,49.39,49.41,49.24,49.26,351837.0,42.0765,42.0936,41.9487,41.9658,351837.0
2021-04-28 10:00:00,49.26,49.4,49.23,49.4,362908.0,41.9658,42.085,41.9402,42.085,362908.0
2021-04-28 10:05:00,49.38,49.49,49.31,49.47,526554.0,42.068,42.1617,42.0084,42.1447,526554.0
2021-04-28 10:10:00,49.48,49.51,49.43,49.45,434719.0,42.1532,42.1787,42.1106,42.1276,434719.0
2021-04-28 10:15:00,49.44,49.59,49.42,49.59,458964.0,42.1191,42.2469,42.1021,42.2469,458964.0
2021-04-28 10:20:00,49.59,49.64,49.52,49.64,354953.0,42.2469,42.2895,42.1873,42.2895,354953.0
2021-04-28 10:25:00,49.64,49.78,49.62,49.73,448358.0,42.2895,42.4088,42.2725,42.3662,448358.0
2021-04-28 10:30:00,49.74,49.95,49.73,49.93,1064870.0,42.3747,42.5536,42.3662,42.5366,1064870.0
2021-04-28 10:35:00,49.92,49.95,49.89,49.95,733161.0,42.528,42.5536,42.5025,42.5536,733161.0
2021-04-28 10:40:00,49.95,50.06,49.92,49.99,1096302.0,42.5536,42.6473,42.528,42.5877,1096302.0
2021-04-28 10:45:00,50.0,50.14,49.97,50.06,809209.0,42.5962,42.7155,42.5706,42.6473,809209.0
2021-04-28 10:50:00,50.06,50.15,50.04,50.06,597152.0,42.6473,42.724,42.6303,42.6473,597152.0
2021-04-28 10:55:00,50.06,50.11,49.99,50.08,420635.0,42.6473,42.6899,42.5877,42.6643,420635.0
2021-04-28 11:00:00,50.08,50.12,50.03,50.08,383307.0,42.6643,42.6984,42.6217,42.6643,383307.0
2021-04-28 11:05:00,50.08,50.1,49.95,49.98,479653.0,42.6643,42.6814,42.5536,42.5792,479653.0
2021-04-28 11:10:00,49.98,50.08,49.98,50.03,398065.0,42.5792,42.6643,42.5792,42.6217,398065.0
2021-04-28 11:15:00,50.04,50.18,50.04,50.18,365641.0,42.6303,42.7495,42.6303,42.7495,365641.0
2021-04-28 11:20:00,50.17,50.24,50.16,50.16,661244.0,42.741,42.8007,42.7325,42.7325,661244.0
2021-04-28 11:25:00,50.16,50.17,50.07,50.12,324440.0,42.7325,42.741,42.6558,42.6984,324440.0
2021-04-28 11:30:00,50.12,50.13,49.95,50.0,328527.0,42.6984,42.7069,42.5536,42.5962,328527.0
2021-04-28 11:35:00,50.0,50.04,49.93,49.98,309172.0,42.5962,42.6303,42.5366,42.5792,309172.0
2021-04-28 11:40:00,49.98,50.08,49.95,50.04,264419.0,42.5792,42.6643,42.5536,42.6303,264419.0
2021-04-28 11:45:00,50.03,50.12,50.03,50.07,273267.0,42.6217,42.6984,42.6217,42.6558,273267.0
2021-04-28 11:50:00,50.07,50.11,50.04,50.07,211967.0,42.6558,42.6899,42.6303,42.6558,211967.0
2021-04-28 11:55:00,50.08,50.19,50.07,50.19,206817.0,42.6643,42.7581,42.6558,42.7581,206817.0
2021-04-28 12:00:00,50.19,50.23,50.12,50.22,273934.0,42.7581,42.7921,42.6984,42.7836,273934.0
2021-04-28 12:05:00,50.22,50.24,50.17,50.18,283874.0,42.7836,42.8007,42.741,42.7495,283874.0
2021-04-28 12:10:00,50.19,50.19,50.1,50.11,229457.0,42.7581,42.7581,42.6814,42.6899,229457.0
2021-04-28 12:15:00,50.1,50.14,50.08,50.09,180014.0,42.6814,42.7155,42.6643,42.6729,180014.0
2021-04-28 12:20:00,50.09,50.11,50.03,50.08,509342.0,42.6729,42.6899,42.6217,42.6643,509342.0
2021-04-28 12:25:00,50.08,50.12,50.03,50.04,158703.0,42.6643,42.6984,42.6217,42.6303,158703.0
2021-04-28 12:30:00,50.04,50.08,50.01,50.07,226165.0,42.6303,42.6643,42.6047,42.6558,226165.0
2021-04-28 12:35:00,50.07,50.14,50.06,50.12,175519.0,42.6558,42.7155,42.6473,42.6984,175519.0
2021-04-28 12:40:00,50.12,50.13,50.06,50.07,211581.0,42.6984,42.7069,42.6473,42.6558,211581.0
2021-04-28 12:45:00,50.07,50.12,50.04,50.05,140353.0,42.6558,42.6984,42.6303,42.6388,140353.0
2021-04-28 12:50:00,50.06,50.07,49.95,49.99,176227.0,42.6473,42.6558,42.5536,42.5877,176227.0
2021-04-28 12:55:00,49.98,50.04,49.98,50.01,151125.0,42.5792,42.6303,42.5792,42.6047,151125.0
2021-04-28 13:00:00,50.01,50.07,49.99,50.0,141304.0,42.6047,42.6558,42.5877,42.5962,141304.0
2021-04-28 13:05:00,50.0,50.06,49.99,50.05,180730.0,42.5962,42.6473,42.5877,42.6388,180730.0
2021-04-28 13:10:00,50.05,50.07,50.01,50.02,139322.0,42.6388,42.6558,42.6047,42.6132,139322.0
2021-04-28 13:15:00,50.01,50.08,50.0,50.07,200499.0,42.6047,42.6643,42.5962,42.6558,200499.0
2021-04-28 13:20:00,50.07,50.07,49.98,50.01,257842.0,42.6558,42.6558,42.5792,42.6047,257842.0
2021-04-28 13:25:00,50.01,50.04,49.97,50.01,128105.0,42.6047,42.6303,42.5706,42.6047,128105.0
2021-04-28 13:30:00,50.01,50.02,49.97,50.0,176216.0,42.6047,42.6132,42.5706,42.5962,176216.0
2021-04-28 13:35:00,50.0,50.05,49.98,50.05,249414.0,42.5962,42.6388,42.5792,42.6388,249414.0
2021-04-28 13:40:00,50.05,50.07,50.02,50.05,165184.0,42.6388,42.6558,42.6132,42.6388,165184.0
2021-04-28 13:45:00,50.05,50.06,49.99,50.0,106843.0,42.6388,42.6473,42.5877,42.5962,106843.0
2021-04-28 13:50:00,49.99,50.0,49.93,49.93,164083.0,42.5877,42.5962,42.5366,42.5366,164083.0
2021-04-28 13:55:00,49.93,49.96,49.9,49.95,151489.0,42.5366,42.5621,42.511,42.5536,151489.0
2021-04-28 14:00:00,49.95,50.05,49.86,49.96,424361.0,42.5536,42.6388,42.4769,42.5621,424361.0
2021-04-28 14:05:00,49.96,49.97,49.93,49.96,119711.0,42.5621,42.5706,42.5366,42.5621,119711.0
2021-04-28 14:10:00,49.96,50.04,49.92,50.04,154361.0,42.5621,42.6303,42.528,42.6303,154361.0
2021-04-28 14:15:00,50.03,50.06,49.94,50.01,172441.0,42.6217,42.6473,42.5451,42.6047,172441.0
2021-04-28 14:20:00,50.01,50.08,50.01,50.08,296057.0,42.6047,42.6643,42.6047,42.6643,296057.0
2021-04-28 14:25:00,50.07,50.09,50.02,50.04,163176.0,42.6558,42.6729,42.6132,42.6303,163176.0
2021-04-28 14:30:00,50.05,50.06,49.97,50.01,160913.0,42.6388,42.6473,42.5706,42.6047,160913.0
2021-04-28 14:35:00,50.02,50.11,50.01,50.05,344518.0,42.6132,42.6899,42.6047,42.6388,344518.0
2021-04-28 14:40:00,50.05,50.09,50.01,50.08,181192.0,42.6388,42.6729,42.6047,42.6643,181192.0
2021-04-28 14:45:00,50.07,50.11,50.01,50.02,324118.0,42.6558,42.6899,42.6047,42.6132,324118.0
2021-04-28 14:50:00,50.02,50.15,50.01,50.14,213180.0,42.6132,42.724,42.6047,42.7155,213180.0
2021-04-28 14:55:00,50.14,50.15,50.07,50.1,223175.0,42.7155,42.724,42.6558,42.6814,223175.0
2021-04-28 15:00:00,50.09,50.15,50.08,50.13,217814.0,42.6729,42.724,42.6643,42.7069,217814.0
2021-04-28 15:05:00,50.13,50.15,50.08,50.11,152766.0,42.7069,42.724,42.6643,42.6899,152766.0
2021-04-28 15:10:00,50.11,50.12,49.93,50.03,420062.0,42.6899,42.6984,42.5366,42.6217,420062.0
2021-04-28 15:15:00,50.03,50.13,50.01,50.11,232007.0,42.6217,42.7069,42.6047,42.6899,232007.0
2021-04-28 15:20:00,50.11,50.17,50.08,50.13,300021.0,42.6899,42.741,42.6643,42.7069,300021.0
2021-04-28 15:25:00,50.13,50.18,50.12,50.12,245258.0,42.7069,42.7495,42.6984,42.6984,245258.0
2021-04-28 15:30:00,50.13,50.16,50.09,50.11,254171.0,42.7069,42.7325,42.6729,42.6899,254171.0
2021-04-28 15:35:00,50.11,50.24,50.1,50.22,445082.0,42.6899,42.8007,42.6814,42.7836,445082.0
2021-04-28 15:40:00,50.22,50.29,50.21,50.27,424863.0,42.7836,42.8432,42.7751,42.8262,424863.0
2021-04-28 15:45:00,50.27,50.3,50.2,50.24,702906.0,42.8262,42.8518,42.7666,42.8007,702906.0
2021-04-28 15:50:00,50.23,50.26,50.03,50.04,1099029.0,42.7921,42.8177,42.6217,42.6303,1099029.0
2021-04-28 15:55:00,50.04,50.1,50.0,50.1,1804874.0,42.6303,42.6814,42.5962,42.6814,1804874.0
2021-04-29 09:30:00,50.83,51.1,50.69,51.06,1732492.0,43.3033,43.5333,43.184,43.4992,1732492.0
2021-04-29 09:35:00,51.05,51.06,50.68,51.03,1004998.0,43.4907,43.4992,43.1755,43.4737,1004998.0
2021-04-29 09:40:00,51.03,51.13,51.02,51.12,816938.0,43.4737,43.5589,43.4652,43.5503,816938.0
2021-04-29 09:45:00,51.12,51.23,51.09,51.12,607328.0,43.5503,43.6441,43.5248,43.5503,607328.0
2021-04-29 09:50:00,51.12,51.2,51.04,51.13,664159.0,43.5503,43.6185,43.4822,43.5589,664159.0
2021-04-29 09:55:00,51.12,51.29,51.11,51.16,462977.0,43.5503,43.6952,43.5418,43.5844,462977.0
2021-04-29 10:00:00,51.16,51.18,50.87,50.89,631816.0,43.5844,43.6015,43.3374,43.3544,631816.0
2021-04-29 10:05:00,50.89,50.9,50.75,50.8,355831.0,43.3544,43.3629,43.2351,43.2777,355831.0
2021-04-29 10:10:00,50.79,50.92,50.75,50.79,540574.0,43.2692,43.38,43.2351,43.2692,540574.0
2021-04-29 10:15:00,50.79,50.83,50.75,50.78,451365.0,43.2692,43.3033,43.2351,43.2607,451365.0
2021-04-29 10:20:00,50.78,50.86,50.74,50.8,429271.0,43.2607,43.3288,43.2266,43.2777,429271.0
2021-04-29 10:25:00,50.79,50.81,50.73,50.77,444471.0,43.2692,43.2862,43.2181,43.2522,444471.0
2021-04-29 10:30:00,50.77,50.78,50.53,50.6,1367640.0,43.2522,43.2607,43.0477,43.1073,1367640.0
2021-04-29 10:35:00,50.6,50.61,50.45,50.47,711568.0,43.1073,43.1159,42.9796,42.9966,711568.0
2021-04-29 10:40:00,50.46,50.59,50.43,50.52,375471.0,42.9881,43.0988,42.9625,43.0392,375471.0
2021-04-29 10:45:00,50.52,50.62,50.46,50.48,522611.0,43.0392,43.1244,42.9881,43.0051,522611.0
2021-04-29 10:50:00,50.49,50.67,50.48,50.55,421968.0,43.0136,43.167,43.0051,43.0647,421968.0
2021-04-29 10:55:00,50.56,50.68,50.52,50.63,198645.0,43.0733,43.1755,43.0392,43.1329,198645.0
2021-04-29 11:00:00,50.62,50.66,50.57,50.64,242458.0,43.1244,43.1585,43.0818,43.1414,242458.0
2021-04-29 11:05:00,50.64,50.7,50.61,50.66,364432.0,43.1414,43.1925,43.1159,43.1585,364432.0
2021-04-29 11:10:00,50.65,50.69,50.61,50.62,189030.0,43.1499,43.184,43.1159,43.1244,189030.0
2021-04-29 11:15:00,50.61,50.62,50.47,50.49,322501.0,43.1159,43.1244,42.9966,43.0136,322501.0
2021-04-29 11:20:00,50.49,50.51,50.39,50.43,269861.0,43.0136,43.0307,42.9284,42.9625,269861.0
2021-04-29 11:25:00,50.42,50.55,50.37,50.5,580226.0,42.954,43.0647,42.9114,43.0222,580226.0
2021-04-29 11:30:00,50.51,50.55,50.4,50.41,330676.0,43.0307,43.0647,42.937,42.9455,330676.0
2021-04-29 11:35:00,50.41,50.43,50.31,50.35,326102.0,42.9455,42.9625,42.8603,42.8944,326102.0
2021-04-29 11:40:00,50.34,50.46,50.33,50.45,127676.0,42.8858,42.9881,42.8773,42.9796,127676.0
2021-04-29 11:45:00,50.46,50.46,50.34,50.34,180949.0,42.9881,42.9881,42.8858,42.8858,180949.0
2021-04-29 11:50:00,50.33,50.44,50.3,50.43,283949.0,42.8773,42.971,42.8518,42.9625,283949.0
2021-04-29 11:55:00,50.43,50.54,50.41,50.43,465039.0,42.9625,43.0562,42.9455,42.9625,465039.0
2021-04-29 12:00:00,50.42,50.43,50.2,50.25,1091692.0,42.954,42.9625,42.7666,42.8092,1091692.0
2021-04-29 12:05:00,50.26,50.26,50.09,50.12,637886.0,42.8177,42.8177,42.6729,42.6984,637886.0
2021-04-29 12:10:00,50.13,50.16,50.08,50.15,436493.0,42.7069,42.7325,42.6643,42.724,436493.0
2021-04-29 12:15:00,50.15,50.18,50.05,50.17,378209.0,42.724,42.7495,42.6388,42.741,378209.0
2021-04-29 12:20:00,50.16,50.27,50.16,50.21,237324.0,42.7325,42.8262,42.7325,42.7751,237324.0
2021-04-29 12:25:00,50.22,50.24,50.14,50.19,243174.0,42.7836,42.8007,42.7155,42.7581,243174.0
2021-04-29 12:30:00,50.18,50.38,50.14,50.38,322228.0,42.7495,42.9199,42.7155,42.9199,322228.0
2021-04-29 12:35:00,50.37,50.41,50.36,50.37,235608.0,42.9114,42.9455,42.9029,42.9114,235608.0
2021-04-29 12:40:00,50.38,50.51,50.37,50.51,426712.0,42.9199,43.0307,42.9114,43.0307,426712.0
2021-04-29 12:45:00,50.5,50.53,50.46,50.52,211771.0,43.0222,43.0477,42.9881,43.0392,211771.0
2021-04-29 12:50:00,50.52,50.61,50.51,50.6,416656.0,43.0392,43.1159,43.0307,43.1073,416656.0
2021-04-29 12:55:00,50.6,50.61,50.49,50.54,453688.0,43.1073,43.1159,43.0136,43.0562,453688.0
2021-04-29 13:00:00,50.54,50.56,50.43,50.49,224084.0,43.0562,43.0733,42.9625,43.0136,224084.0
2021-04-29 13:05:00,50.49,50.6,50.47,50.53,218109.0,43.0136,43.1073,42.9966,43.0477,218109.0
2021-04-29 13:10:00,50.53,50.54,50.47,50.5,167302.0,43.0477,43.0562,42.9966,43.0222,167302.0
2021-04-29 13:15:00,50.5,50.5,50.43,50.43,140320.0,43.0222,43.0222,42.9625,42.9625,140320.0
2021-04-29 13:20:00,50.44,50.49,50.4,50.48,198371.0,42.971,43.0136,42.937,43.0051,198371.0
2021-04-29 13:25:00,50.49,50.55,50.47,50.49,289929.0,43.0136,43.0647,42.9966,43.0136,289929.0
2021-04-29 13:30:00,50.5,50.54,50.45,50.51,247351.0,43.0222,43.0562,42.9796,43.0307,247351.0
2021-04-29 13:35:00,50.5,50.52,50.45,50.46,190986.0,43.0222,43.0392,42.9796,42.9881,190986.0
2021-04-29 13:40:00,50.46,50.6,50.43,50.59,208276.0,42.9881,43.1073,42.9625,43.0988,208276.0
2021-04-29 13:45:00,50.59,50.62,50.53,50.58,119392.0,43.0988,43.1244,43.0477,43.0903,119392.0
2021-04-29 13:50:00,50.57,50.58,50.47,50.49,124485.0,43.0818,43.0903,42.9966,43.0136,124485.0
2021-04-29 13:55:00,50.5,50.55,50.4,50.41,234157.0,43.0222,43.0647,42.937,42.9455,234157.0
2021-04-29 14:00:00,50.42,50.45,50.37,50.38,206658.0,42.954,42.9796,42.9114,42.9199,206658.0
2021-04-29 14:05:00,50.38,50.44,50.36,50.39,89115.0,42.9199,42.971,42.9029,42.9284,89115.0
2021-04-29 14:10:00,50.4,50.45,50.39,50.43,101788.0,42.937,42.9796,42.9284,42.9625,101788.0
2021-04-29 14:15:00,50.44,50.52,50.38,50.49,178890.0,42.971,43.0392,42.9199,43.0136,178890.0
2021-04-29 14:20:00,50.49,50.53,50.48,50.52,68851.0,43.0136,43.0477,43.0051,43.0392,68851.0
2021-04-29 14:25:00,50.52,50.61,50.5,50.6,169706.0,43.0392,43.1159,43.0222,43.1073,169706.0
2021-04-29 14:30:00,50.6,50.63,50.56,50.57,301565.0,43.1073,43.1329,43.0733,43.0818,301565.0
2021-04-29 14:35:00,50.56,50.61,50.53,50.6,111668.0,43.0733,43.1159,43.0477,43.1073,111668.0
2021-04-29 14:40:00,50.61,50.69,50.57,50.68,236590.0,43.1159,43.184,43.0818,43.1755,236590.0
2021-04-29 14:45:00,50.69,50.77,50.64,50.72,518123.0,43.184,43.2522,43.1414,43.2096,518123.0
2021-04-29 14:50:00,50.71,50.73,50.66,50.68,129287.0,43.2011,43.2181,43.1585,43.1755,129287.0
2021-04-29 14:55:00,50.68,50.73,50.65,50.73,180697.0,43.1755,43.2181,43.1499,43.2181,180697.0
2021-04-29 15:00:00,50.73,50.79,50.73,50.77,252241.0,43.2181,43.2692,43.2181,43.2522,252241.0
2021-04-29 15:05:00,50.76,50.81,50.75,50.8,250506.0,43.2437,43.2862,43.2351,43.2777,250506.0
2021-04-29 15:10:00,50.8,50.82,50.71,50.71,203064.0,43.2777,43.2948,43.2011,43.2011,203064.0
2021-04-29 15:15:00,50.71,50.72,50.61,50.61,270071.0,43.2011,43.2096,43.1159,43.1159,270071.0
2021-04-29 15:20:00,50.62,50.62,50.5,50.53,283224.0,43.1244,43.1244,43.0222,43.0477,283224.0
2021-04-29 15:25:00,50.52,50.56,50.46,50.48,233932.0,43.0392,43.0733,42.9881,43.0051,233932.0
2021-04-29 15:30:00,50.47,50.57,50.45,50.53,346171.0,42.9966,43.0818,42.9796,43.0477,346171.0
2021-04-29 15:35:00,50.52,50.6,50.49,50.57,251819.0,43.0392,43.1073,43.0136,43.0818,251819.0
2021-04-29 15:40:00,50.57,50.63,50.54,50.61,342518.0,43.0818,43.1329,43.0562,43.1159,342518.0
2021-04-29 15:45:00,50.61,50.7,50.6,50.64,457759.0,43.1159,43.1925,43.1073,43.1414,457759.0
2021-04-29 15:50:00,50.62,50.67,50.59,50.63,705382.0,43.1244,43.167,43.0988,43.1329,705382.0
2021-04-29 15:55:00,50.63,50.69,50.53,50.67,1332918.0,43.1329,43.184,43.0477,43.167,1332918.0
2021-04-30 09:30:00,49.88,50.27,49.7,50.26,1370290.0,42.494,42.8262,42.3406,42.8177,1370290.0
2021-04-30 09:35:00,50.26,50.31,50.05,50.21,656779.0,42.8177,42.8603,42.6388,42.7751,656779.0
2021-04-30 09:40:00,50.2,50.29,50.16,50.17,417067.0,42.7666,42.8432,42.7325,42.741,417067.0
2021-04-30 09:45:00,50.17,50.56,50.16,50.53,520633.0,42.741,43.0733,42.7325,43.0477,520633.0
2021-04-30 09:50:00,50.53,50.6,50.43,50.53,440599.0,43.0477,43.1073,42.9625,43.0477,440599.0
2021-04-30 09:55:00,50.54,50.64,50.51,50.53,323885.0,43.0562,43.1414,43.0307,43.0477,323885.0
2021-04-30 10:00:00,50.53,50.58,50.42,50.47,206301.0,43.0477,43.0903,42.954,42.9966,206301.0
2021-04-30 10:05:00,50.46,50.53,50.37,50.41,695483.0,42.9881,43.0477,42.9114,42.9455,695483.0
2021-04-30 10:10:00,50.41,50.53,50.37,50.41,444821.0,42.9455,43.0477,42.9114,42.9455,444821.0
2021-04-30 10:15:00,50.41,50.43,50.04,50.07,409825.0,42.9455,42.9625,42.6303,42.6558,409825.0
2021-04-30 10:20:00,50.07,50.08,49.94,49.97,339414.0,42.6558,42.6643,42.5451,42.5706,339414.0
2021-04-30 10:25:00,49.98,50.1,49.92,50.02,296270.0,42.5792,42.6814,42.528,42.6132,296270.0
2021-04-30 10:30:00,50.01,50.01,49.83,49.85,561912.0,42.6047,42.6047,42.4514,42.4684,561912.0
2021-04-30 10:35:00,49.85,49.89,49.7,49.76,619420.0,42.4684,42.5025,42.3406,42.3917,619420.0
2021-04-30 10:40:00,49.76,49.9,49.74,49.86,566317.0,42.3917,42.511,42.3747,42.4769,566317.0
2021-04-30 10:45:00,49.86,49.86,49.65,49.67,253887.0,42.4769,42.4769,42.298,42.3151,253887.0
2021-04-30 10:50:00,49.67,49.8,49.65,49.78,182428.0,42.3151,42.4258,42.298,42.4088,182428.0
2021-04-30 10:55:00,49.78,49.79,49.71,49.74,235276.0,42.4088,42.4173,42.3491,42.3747,235276.0
2021-04-30 11:00:00,49.74,49.75,49.66,49.72,213493.0,42.3747,42.3832,42.3065,42.3577,213493.0
2021-04-30 11:05:00,49.71,49.78,49.67,49.73,246648.0,42.3491,42.4088,42.3151,42.3662,246648.0
2021-04-30 11:10:00,49.72,49.79,49.68,49.73,263808.0,42.3577,42.4173,42.3236,42.3662,263808.0
2021-04-30 11:15:00,49.72,49.75,49.65,49.68,243338.0,42.3577,42.3832,42.298,42.3236,243338.0
2021-04-30 11:20:00,49.69,49.74,49.64,49.67,156886.0,42.3321,42.3747,42.2895,42.3151,156886.0
2021-04-30 11:25:00,49.68,49.8,49.63,49.69,241435.0,42.3236,42.4258,42.281,42.3321,241435.0
2021-04-30 11:30:00,49.69,49.76,49.62,49.72,242341.0,42.3321,42.3917,42.2725,42.3577,242341.0
2021-04-30 11:35:00,49.72,49.77,49.69,49.74,173679.0,42.3577,42.4002,42.3321,42.3747,173679.0
2021-04-30 11:40:00,49.73,49.75,49.68,49.71,159485.0,42.3662,42.3832,42.3236,42.3491,159485.0
2021-04-30 11:45:00,49.72,49.74,49.66,49.71,112239.0,42.3577,42.3747,42.3065,42.3491,112239.0
2021-04-30 11:50:00,49.71,49.75,49.65,49.74,290429.0,42.3491,42.3832,42.298,42.3747,290429.0
2021-04-30 11:55:00,49.74,49.74,49.63,49.64,147285.0,42.3747,42.3747,42.281,42.2895,147285.0
2021-04-30 12:00:00,49.64,49.69,49.63,49.64,203100.0,42.2895,42.3321,42.281,42.2895,203100.0
2021-04-30 12:05:00,49.64,49.71,49.62,49.64,153476.0,42.2895,42.3491,42.2725,42.2895,153476.0
2021-04-30 12:10:00,49.64,49.7,49.62,49.69,132086.0,42.2895,42.3406,42.2725,42.3321,132086.0
2021-04-30 12:15:00,49.69,49.69,49.61,49.67,186275.0,42.3321,42.3321,42.2639,42.3151,186275.0
2021-04-30 12:20:00,49.67,49.76,49.66,49.75,175209.0,42.3151,42.3917,42.3065,42.3832,175209.0
2021-04-30 12:25:00,49.75,49.77,49.68,49.7,111466.0,42.3832,42.4002,42.3236,42.3406,111466.0
2021-04-30 12:30:00,49.7,49.71,49.61,49.66,161161.0,42.3406,42.3491,42.2639,42.3065,161161.0
2021-04-30 12:35:00,49.67,49.78,49.66,49.78,174070.0,42.3151,42.4088,42.3065,42.4088,174070.0
2021-04-30 12:40:00,49.77,49.8,49.74,49.77,181956.0,42.4002,42.4258,42.3747,42.4002,181956.0
2021-04-30 12:45:00,49.76,49.83,49.75,49.8,205871.0,42.3917,42.4514,42.3832,42.4258,205871.0
2021-04-30 12:50:00,49.8,49.85,49.77,49.78,138374.0,42.4258,42.4684,42.4002,42.4088,138374.0
2021-04-30 12:55:00,49.78,49.79,49.7,49.75,368869.0,42.4088,42.4173,42.3406,42.3832,368869.0
2021-04-30 13:00:00,49.76,49.76,49.69,49.74,175856.0,42.3917,42.3917,42.3321,42.3747,175856.0
2021-04-30 13:05:00,49.74,49.81,49.72,49.8,143325.0,42.3747,42.4343,42.3577,42.4258,143325.0
2021-04-30 13:10:00,49.8,49.81,49.74,49.75,128401.0,42.4258,42.4343,42.3747,42.3832,128401.0
2021-04-30 13:15:00,49.74,49.75,49.71,49.73,112994.0,42.3747,42.3832,42.3491,42.3662,112994.0
2021-04-30 13:20:00,49.72,49.78,49.69,49.77,167459.0,42.3577,42.4088,42.3321,42.4002,167459.0
2021-04-30 13:25:00,49.77,49.79,49.74,49.78,76658.0,42.4002,42.4173,42.3747,42.4088,76658.0
2021-04-30 13:30:00,49.78,49.82,49.76,49.77,111911.0,42.4088,42.4428,42.3917,42.4002,111911.0
2021-04-30 13:35:00,49.77,49.81,49.76,49.8,121855.0,42.4002,42.4343,42.3917,42.4258,121855.0
2021-04-30 13:40:00,49.79,49.85,49.79,49.84,94220.0,42.4173,42.4684,42.4173,42.4599,94220.0
2021-04-30 13:45:00,49.83,49.85,49.68,49.73,409952.0,42.4514,42.4684,42.3236,42.3662,409952.0
2021-04-30 13:50:00,49.73,49.73,49.59,49.62,468617.0,42.3662,42.3662,42.2469,42.2725,468617.0
2021-04-30 13:55:00,49.62,49.64,49.58,49.63,477104.0,42.2725,42.2895,42.2384,42.281,477104.0
2021-04-30 14:00:00,49.63,49.65,49.55,49.57,244353.0,42.281,42.298,42.2128,42.2299,244353.0
2021-04-30 14:05:00,49.57,49.62,49.52,49.56,220001.0,42.2299,42.2725,42.1873,42.2213,220001.0
2021-04-30 14:10:00,49.55,49.6,49.53,49.57,100385.0,42.2128,42.2554,42.1958,42.2299,100385.0
2021-04-30 14:15:00,49.58,49.65,49.55,49.63,165947.0,42.2384,42.298,42.2128,42.281,165947.0
2021-04-30 14:20:00,49.62,49.7,49.61,49.66,355553.0,42.2725,42.3406,42.2639,42.3065,355553.0
2021-04-30 14:25:00,49.66,49.67,49.59,49.59,134630.0,42.3065,42.3151,42.2469,42.2469,134630.0
2021-04-30 14:30:00,49.6,49.61,49.56,49.59,89481.0,42.2554,42.2639,42.2213,42.2469,89481.0
2021-04-30 14:35:00,49.59,49.64,49.57,49.61,81772.0,42.2469,42.2895,42.2299,42.2639,81772.0
2021-04-30 14:40:00,49.6,49.65,49.58,49.64,74472.0,42.2554,42.298,42.2384,42.2895,74472.0
2021-04-30 14:45:00,49.64,49.64,49.57,49.58,139705.0,42.2895,42.2895,42.2299,42.2384,139705.0
2021-04-30 14:50:00,49.58,49.63,49.54,49.62,259623.0,42.2384,42.281,42.2043,42.2725,259623.0
2021-04-30 14:55:00,49.61,49.62,49.54,49.55,215124.0,42.2639,42.2725,42.2043,42.2128,215124.0
2021-04-30 15:00:00,49.55,49.62,49.53,49.54,286388.0,42.2128,42.2725,42.1958,42.2043,286388.0
2021-04-30 15:05:00,49.55,49.57,49.5,49.52,279595.0,42.2128,42.2299,42.1702,42.1873,279595.0
2021-04-30 15:10:00,49.51,49.55,49.46,49.47,317029.0,42.1787,42.2128,42.1362,42.1447,317029.0
2021-04-30 15:15:00,49.47,49.48,49.41,49.42,210516.0,42.1447,42.1532,42.0936,42.1021,210516.0
2021-04-30 15:20:00,49.43,49.5,49.4,49.46,261267.0,42.1106,42.1702,42.085,42.1362,261267.0
2021-04-30 15:25:00,49.46,49.53,49.45,49.51,320562.0,42.1362,42.1958,42.1276,42.1787,320562.0
2021-04-30 15:30:00,49.52,49.54,49.42,49.44,335024.0,42.1873,42.2043,42.1021,42.1191,335024.0
2021-04-30 15:35:00,49.44,49.5,49.41,49.41,443355.0,42.1191,42.1702,42.0936,42.0936,443355.0
2021-04-30 15:40:00,49.41,49.42,49.35,49.36,603830.0,42.0936,42.1021,42.0424,42.051,603830.0
2021-04-30 15:45:00,49.35,49.47,49.3,49.46,636773.0,42.0424,42.1447,41.9998,42.1362,636773.0
2021-04-30 15:50:00,49.47,49.47,49.33,49.38,1181099.0,42.1447,42.1447,42.0254,42.068,1181099.0
2021-04-30 15:55:00,49.38,49.42,49.28,49.33,2801066.0,42.068,42.1021,41.9828,42.0254,2801066.0
2021-05-03 09:30:00,49.96,50.07,49.8,49.99,719365.0,42.5621,42.6558,42.4258,42.5877,719365.0
2021-05-03 09:35:00,49.98,50.01,49.82,50.0,325647.0,42.5792,42.6047,42.4428,42.5962,325647.0
2021-05-03 09:40:00,50.01,50.31,50.0,50.21,382178.0,42.6047,42.8603,42.5962,42.7751,382178.0
2021-05-03 09:45:00,50.2,50.29,50.03,50.25,327890.0,42.7666,42.8432,42.6217,42.8092,327890.0
2021-05-03 09:50:00,50.26,50.32,50.14,50.23,307151.0,42.8177,42.8688,42.7155,42.7921,307151.0
2021-05-03 09:55:00,50.23,50.45,50.22,50.33,401099.0,42.7921,42.9796,42.7836,42.8773,401099.0
2021-05-03 10:00:00,50.32,50.33,50.18,50.33,471189.0,42.8688,42.8773,42.7495,42.8773,471189.0
2021-05-03 10:05:00,50.33,50.4,50.27,50.29,346121.0,42.8773,42.937,42.8262,42.8432,346121.0
2021-05-03 10:10:00,50.29,50.35,50.2,50.24,387917.0,42.8432,42.8944,42.7666,42.8007,387917.0
2021-05-03 10:15:00,50.24,50.35,50.2,50.27,264817.0,42.8007,42.8944,42.7666,42.8262,264817.0
2021-05-03 10:20:00,50.27,50.3,50.15,50.15,242777.0,42.8262,42.8518,42.724,42.724,242777.0
2021-05-03 10:25:00,50.15,50.2,50.01,50.07,418222.0,42.724,42.7666,42.6047,42.6558,418222.0
2021-05-03 10:30:00,50.07,50.19,50.03,50.18,298065.0,42.6558,42.7581,42.6217,42.7495,298065.0
2021-05-03 10:35:00,50.18,50.29,50.16,50.25,438224.0,42.7495,42.8432,42.7325,42.8092,438224.0
2021-05-03 10:40:00,50.25,50.39,50.25,50.36,262459.0,42.8092,42.9284,42.8092,42.9029,262459.0
2021-05-03 10:45:00,50.36,50.4,50.26,50.31,236523.0,42.9029,42.937,42.8177,42.8603,236523.0
2021-05-03 10:50:00,50.31,50.34,50.18,50.27,308308.0,42.8603,42.8858,42.7495,42.8262,308308.0
2021-05-03 10:55:00,50.28,50.38,50.27,50.31,273312.0,42.8347,42.9199,42.8262,42.8603,273312.0
2021-05-03 11:00:00,50.31,50.36,50.25,50.32,289255.0,42.8603,42.9029,42.8092,42.8688,289255.0
2021-05-03 11:05:00,50.32,50.36,50.26,50.28,249038.0,42.8688,42.9029,42.8177,42.8347,249038.0
2021-05-03 11:10:00,50.28,50.39,50.28,50.37,287081.0,42.8347,42.9284,42.8347,42.9114,287081.0
2021-05-03 11:15:00,50.37,50.41,50.32,50.41,201760.0,42.9114,42.9455,42.8688,42.9455,201760.0
2021-05-03 11:20:00,50.4,50.45,50.34,50.44,241445.0,42.937,42.9796,42.8858,42.971,241445.0
2021-05-03 11:25:00,50.45,50.48,50.37,50.4,221485.0,42.9796,43.0051,42.9114,42.937,221485.0
2021-05-03 11:30:00,50.4,50.46,50.38,50.42,341276.0,42.937,42.9881,42.9199,42.954,341276.0
2021-05-03 11:35:00,50.42,50.54,50.42,50.53,252205.0,42.954,43.0562,42.954,43.0477,252205.0
2021-05-03 11:40:00,50.53,50.55,50.48,50.5,230680.0,43.0477,43.0647,43.0051,43.0222,230680.0
2021-05-03 11:45:00,50.5,50.52,50.41,50.43,213124.0,43.0222,43.0392,42.9455,42.9625,213124.0
2021-05-03 11:50:00,50.43,50.43,50.37,50.37,413183.0,42.9625,42.9625,42.9114,42.9114,413183.0
2021-05-03 11:55:00,50.38,50.43,50.36,50.38,139102.0,42.9199,42.9625,42.9029,42.9199,139102.0
2021-05-03 12:00:00,50.38,50.49,50.36,50.48,192174.0,42.9199,43.0136,42.9029,43.0051,192174.0
2021-05-03 12:05:00,50.48,50.51,50.45,50.48,171593.0,43.0051,43.0307,42.9796,43.0051,171593.0
2021-05-03 12:10:00,50.48,50.53,50.47,50.53,183856.0,43.0051,43.0477,42.9966,43.0477,183856.0
2021-05-03 12:15:00,50.53,50.6,50.52,50.55,284550.0,43.0477,43.1073,43.0392,43.0647,284550.0
2021-05-03 12:20:00,50.55,50.61,50.52,50.61,234873.0,43.0647,43.1159,43.0392,43.1159,234873.0
2021-05-03 12:25:00,50.61,50.73,50.59,50.71,398409.0,43.1159,43.2181,43.0988,43.2011,398409.0
2021-05-03 12:30:00,50.72,50.74,50.6,50.61,373520.0,43.2096,43.2266,43.1073,43.1159,373520.0
2021-05-03 12:35:00,50.61,50.64,50.58,50.59,175403.0,43.1159,43.1414,43.0903,43.0988,175403.0
2021-05-03 12:40:00,50.59,50.67,50.57,50.66,240471.0,43.0988,43.167,43.0818,43.1585,240471.0
2021-05-03 12:45:00,50.66,50.72,50.62,50.7,139351.0,43.1585,43.2096,43.1244,43.1925,139351.0
2021-05-03 12:50:00,50.7,50.7,50.63,50.68,185489.0,43.1925,43.1925,43.1329,43.1755,185489.0
2021-05-03 12:55:00,50.68,50.68,50.63,50.65,166864.0,43.1755,43.1755,43.1329,43.1499,166864.0
2021-05-03 13:00:00,50.65,50.67,50.59,50.63,106207.0,43.1499,43.167,43.0988,43.1329,106207.0
2021-05-03 13:05:00,50.63,50.69,50.62,50.67,114079.0,43.1329,43.184,43.1244,43.167,114079.0
2021-05-03 13:10:00,50.67,50.67,50.6,50.6,109086.0,43.167,43.167,43.1073,43.1073,109086.0
2021-05-03 13:15:00,50.6,50.67,50.6,50.64,123482.0,43.1073,43.167,43.1073,43.1414,123482.0
2021-05-03 13:20:00,50.64,50.65,50.6,50.62,181852.0,43.1414,43.1499,43.1073,43.1244,181852.0
2021-05-03 13:25:00,50.62,50.65,50.57,50.58,223731.0,43.1244,43.1499,43.0818,43.0903,223731.0
2021-05-03 13:30:00,50.58,50.62,50.56,50.61,338102.0,43.0903,43.1244,43.0733,43.1159,338102.0
2021-05-03 13:35:00,50.62,50.62,50.54,50.6,228254.0,43.1244,43.1244,43.0562,43.1073,228254.0
2021-05-03 13:40:00,50.6,50.64,50.57,50.58,140571.0,43.1073,43.1414,43.0818,43.0903,140571.0
2021-05-03 13:45:00,50.57,50.59,50.53,50.57,104151.0,43.0818,43.0988,43.0477,43.0818,104151.0
2021-05-03 13:50:00,50.57,50.61,50.56,50.59,154233.0,43.0818,43.1159,43.0733,43.0988,154233.0
2021-05-03 13:55:00,50.58,50.6,50.55,50.59,96383.0,43.0903,43.1073,43.0647,43.0988,96383.0
2021-05-03 14:00:00,50.59,50.61,50.54,50.6,127636.0,43.0988,43.1159,43.0562,43.1073,127636.0
2021-05-03 14:05:00,50.6,50.66,50.59,50.63,335163.0,43.1073,43.1585,43.0988,43.1329,335163.0
2021-05-03 14:10:00,50.64,50.65,50.59,50.62,182488.0,43.1414,43.1499,43.0988,43.1244,182488.0
2021-05-03 14:15:00,50.62,50.68,50.59,50.68,435752.0,43.1244,43.1755,43.0988,43.1755,435752.0
2021-05-03 14:20:00,50.68,50.71,50.66,50.7,207271.0,43.1755,43.2011,43.1585,43.1925,207271.0
2021-05-03 14:25:00,50.7,50.71,50.66,50.7,149481.0,43.1925,43.2011,43.1585,43.1925,149481.0
2021-05-03 14:30:00,50.69,50.77,50.69,50.76,211885.0,43.184,43.2522,43.184,43.2437,211885.0
2021-05-03 14:35:00,50.76,50.81,50.73,50.76,317054.0,43.2437,43.2862,43.2181,43.2437,317054.0
2021-05-03 14:40:00,50.76,50.83,50.75,50.83,123658.0,43.2437,43.3033,43.2351,43.3033,123658.0
2021-05-03 14:45:00,50.83,50.85,50.79,50.84,215602.0,43.3033,43.3203,43.2692,43.3118,215602.0
2021-05-03 14:50:00,50.84,50.88,50.83,50.86,203271.0,43.3118,43.3459,43.3033,43.3288,203271.0
2021-05-03 14:55:00,50.86,50.87,50.81,50.84,148151.0,43.3288,43.3374,43.2862,43.3118,148151.0
2021-05-03 15:00:00,50.84,50.85,50.77,50.8,200098.0,43.3118,43.3203,43.2522,43.2777,200098.0
2021-05-03 15:05:00,50.79,50.84,50.79,50.83,206611.0,43.2692,43.3118,43.2692,43.3033,206611.0
2021-05-03 15:10:00,50.83,50.86,50.81,50.83,153248.0,43.3033,43.3288,43.2862,43.3033,153248.0
2021-05-03 15:15:00,50.83,50.84,50.78,50.79,248161.0,43.3033,43.3118,43.2607,43.2692,248161.0
2021-05-03 15:20:00,50.79,50.8,50.74,50.78,207538.0,43.2692,43.2777,43.2266,43.2607,207538.0
2021-05-03 15:25:00,50.79,50.84,50.77,50.84,212618.0,43.2692,43.3118,43.2522,43.3118,212618.0
2021-05-03 15:30:00,50.83,50.84,50.76,50.79,268673.0,43.3033,43.3118,43.2437,43.2692,268673.0
2021-05-03 15:35:00,50.8,50.85,50.79,50.84,370925.0,43.2777,43.3203,43.2692,43.3118,370925.0
2021-05-03 15:40:00,50.84,50.85,50.75,50.78,274214.0,43.3118,43.3203,43.2351,43.2607,274214.0
2021-05-03 15:45:00,50.78,50.84,50.77,50.81,477162.0,43.2607,43.3118,43.2522,43.2862,477162.0
2021-05-03 15:50:00,50.81,50.81,50.7,50.71,842784.0,43.2862,43.2862,43.1925,43.2011,842784.0
2021-05-03 15:55:00,50.71,50.78,50.66,50.77,1033408.0,43.2011,43.2607,43.1585,43.2522,1033408.0
2021-05-04 09:30:00,50.85,51.22,50.81,51.21,1239297.0,43.3203,43.6355,43.2862,43.627,1239297.0
2021-05-04 09:35:00,51.2,51.23,50.9,50.97,470390.0,43.6185,43.6441,43.3629,43.4226,470390.0
2021-05-04 09:40:00,50.98,51.0,50.66,50.7,519451.0,43.4311,43.4481,43.1585,43.1925,519451.0
2021-05-04 09:45:00,50.68,50.71,50.28,50.32,586019.0,43.1755,43.2011,42.8347,42.8688,586019.0
2021-05-04 09:50:00,50.31,50.49,50.27,50.49,600740.0,42.8603,43.0136,42.8262,43.0136,600740.0
2021-05-04 09:55:00,50.49,50.57,50.37,50.39,437225.0,43.0136,43.0818,42.9114,42.9284,437225.0
2021-05-04 10:00:00,50.39,50.47,50.24,50.26,504221.0,42.9284,42.9966,42.8007,42.8177,504221.0
2021-05-04 10:05:00,50.25,50.51,50.2,50.45,407636.0,42.8092,43.0307,42.7666,42.9796,407636.0
2021-05-04 10:10:00,50.44,50.44,50.33,50.41,346075.0,42.971,42.971,42.8773,42.9455,346075.0
2021-05-04 10:15:00,50.41,50.51,50.22,50.5,345836.0,42.9455,43.0307,42.7836,43.0222,345836.0
2021-05-04 10:20:00,50.49,50.57,50.43,50.56,439655.0,43.0136,43.0818,42.9625,43.0733,439655.0
2021-05-04 10:25:00,50.55,50.75,50.54,50.71,386827.0,43.0647,43.2351,43.0562,43.2011,386827.0
2021-05-04 10:30:00,50.71,50.77,50.57,50.59,313994.0,43.2011,43.2522,43.0818,43.0988,313994.0
2021-05-04 10:35:00,50.59,50.93,50.58,50.93,261947.0,43.0988,43.3885,43.0903,43.3885,261947.0
2021-05-04 10:40:00,50.94,51.01,50.89,50.95,527260.0,43.397,43.4566,43.3544,43.4055,527260.0
2021-05-04 10:45:00,50.95,51.0,50.77,50.77,376902.0,43.4055,43.4481,43.2522,43.2522,376902.0
2021-05-04 10:50:00,50.76,50.81,50.62,50.81,335989.0,43.2437,43.2862,43.1244,43.2862,335989.0
2021-05-04 10:55:00,50.79,50.85,50.69,50.7,182425.0,43.2692,43.3203,43.184,43.1925,182425.0
2021-05-04 11:00:00,50.69,50.74,50.57,50.72,525314.0,43.184,43.2266,43.0818,43.2096,525314.0
2021-05-04 11:05:00,50.71,50.72,50.52,50.62,785991.0,43.2011,43.2096,43.0392,43.1244,785991.0
2021-05-04 11:10:00,50.63,50.64,50.4,50.4,483302.0,43.1329,43.1414,42.937,42.937,483302.0
2021-05-04 11:15:00,50.4,50.5,50.37,50.48,218718.0,42.937,43.0222,42.9114,43.0051,218718.0
2021-05-04 11:20:00,50.48,50.53,50.39,50.5,262139.0,43.0051,43.0477,42.9284,43.0222,262139.0
2021-05-04 11:25:00,50.5,50.68,50.47,50.66,355862.0,43.0222,43.1755,42.9966,43.1585,355862.0
2021-05-04 11:30:00,50.66,50.68,50.52,50.58,335564.0,43.1585,43.1755,43.0392,43.0903,335564.0
2021-05-04 11:35:00,50.58,50.75,50.57,50.73,136567.0,43.0903,43.2351,43.0818,43.2181,136567.0
2021-05-04 11:40:00,50.73,50.76,50.67,50.7,163908.0,43.2181,43.2437,43.167,43.1925,163908.0
2021-05-04 11:45:00,50.71,50.78,50.65,50.77,142603.0,43.2011,43.2607,43.1499,43.2522,142603.0
2021-05-04 11:50:00,50.78,50.84,50.73,50.79,1038628.0,43.2607,43.3118,43.2181,43.2692,1038628.0
2021-05-04 11:55:00,50.79,50.81,50.68,50.73,504514.0,43.2692,43.2862,43.1755,43.2181,504514.0
2021-05-04 12:00:00,50.72,50.94,50.72,50.93,499988.0,43.2096,43.397,43.2096,43.3885,499988.0
2021-05-04 12:05:00,50.93,50.95,50.84,50.92,287360.0,43.3885,43.4055,43.3118,43.38,287360.0
2021-05-04 12:10:00,50.92,51.04,50.92,51.03,281350.0,43.38,43.4822,43.38,43.4737,281350.0
2021-05-04 12:15:00,51.03,51.08,50.96,51.07,239053.0,43.4737,43.5163,43.414,43.5077,239053.0
2021-05-04 12:20:00,51.08,51.08,50.94,51.03,237971.0,43.5163,43.5163,43.397,43.4737,237971.0
2021-05-04 12:25:00,51.03,51.06,50.99,51.05,149216.0,43.4737,43.4992,43.4396,43.4907,149216.0
2021-05-04 12:30:00,51.05,51.07,50.94,50.97,128128.0,43.4907,43.5077,43.397,43.4226,128128.0
2021-05-04 12:35:00,50.97,51.02,50.97,51.01,132601.0,43.4226,43.4652,43.4226,43.4566,132601.0
2021-05-04 12:40:00,51.0,51.0,50.87,50.89,114754.0,43.4481,43.4481,43.3374,43.3544,114754.0
2021-05-04 12:45:00,50.89,50.89,50.81,50.84,125702.0,43.3544,43.3544,43.2862,43.3118,125702.0
2021-05-04 12:50:00,50.83,50.92,50.78,50.78,265032.0,43.3033,43.38,43.2607,43.2607,265032.0
2021-05-04 12:55:00,50.78,50.82,50.74,50.81,119975.0,43.2607,43.2948,43.2266,43.2862,119975.0
2021-05-04 13:00:00,50.81,50.82,50.76,50.8,133992.0,43.2862,43.2948,43.2437,43.2777,133992.0
2021-05-04 13:05:00,50.8,50.83,50.74,50.78,96190.0,43.2777,43.3033,43.2266,43.2607,96190.0
2021-05-04 13:10:00,50.78,50.82,50.76,50.8,106419.0,43.2607,43.2948,43.2437,43.2777,106419.0
2021-05-04 13:15:00,50.8,50.87,50.79,50.85,158094.0,43.2777,43.3374,43.2692,43.3203,158094.0
2021-05-04 13:20:00,50.85,50.94,50.84,50.91,201817.0,43.3203,43.397,43.3118,43.3714,201817.0
2021-05-04 13:25:00,50.91,50.98,50.9,50.93,212760.0,43.3714,43.4311,43.3629,43.3885,212760.0
2021-05-04 13:30:00,50.93,51.02,50.91,51.01,104052.0,43.3885,43.4652,43.3714,43.4566,104052.0
2021-05-04 13:35:00,51.01,51.06,50.96,50.97,135732.0,43.4566,43.4992,43.414,43.4226,135732.0
2021-05-04 13:40:00,50.98,50.99,50.91,50.94,191962.0,43.4311,43.4396,43.3714,43.397,191962.0
2021-05-04 13:45:00,50.94,50.97,50.85,50.91,358654.0,43.397,43.4226,43.3203,43.3714,358654.0
2021-05-04 13:50:00,50.92,50.93,50.87,50.91,112092.0,43.38,43.3885,43.3374,43.3714,112092.0
2021-05-04 13:55:00,50.92,50.97,50.9,50.93,95133.0,43.38,43.4226,43.3629,43.3885,95133.0
2021-05-04 14:00:00,50.93,50.95,50.89,50.95,92941.0,43.3885,43.4055,43.3544,43.4055,92941.0
2021-05-04 14:05:00,50.96,50.99,50.89,50.95,84900.0,43.414,43.4396,43.3544,43.4055,84900.0
2021-05-04 14:10:00,50.95,50.99,50.92,50.97,147215.0,43.4055,43.4396,43.38,43.4226,147215.0
2021-05-04 14:15:00,50.98,51.0,50.93,50.95,136502.0,43.4311,43.4481,43.3885,43.4055,136502.0
2021-05-04 14:20:00,50.95,50.95,50.76,50.82,385723.0,43.4055,43.4055,43.2437,43.2948,385723.0
2021-05-04 14:25:00,50.83,50.86,50.77,50.85,154038.0,43.3033,43.3288,43.2522,43.3203,154038.0
2021-05-04 14:30:00,50.85,50.93,50.84,50.89,98427.0,43.3203,43.3885,43.3118,43.3544,98427.0
2021-05-04 14:35:00,50.9,50.94,50.88,50.91,93761.0,43.3629,43.397,43.3459,43.3714,93761.0
2021-05-04 14:40:00,50.91,50.96,50.88,50.94,215559.0,43.3714,43.414,43.3459,43.397,215559.0
2021-05-04 14:45:00,50.94,50.97,50.88,50.91,299626.0,43.397,43.4226,43.3459,43.3714,299626.0
2021-05-04 14:50:00,50.9,50.93,50.85,50.88,158186.0,43.3629,43.3885,43.3203,43.3459,158186.0
2021-05-04 14:55:00,50.89,50.92,50.83,50.84,141523.0,43.3544,43.38,43.3033,43.3118,141523.0
2021-05-04 15:00:00,50.84,50.86,50.77,50.83,249520.0,43.3118,43.3288,43.2522,43.3033,249520.0
2021-05-04 15:05:00,50.83,50.85,50.78,50.82,224475.0,43.3033,43.3203,43.2607,43.2948,224475.0
2021-05-04 15:10:00,50.83,50.87,50.76,50.8,357567.0,43.3033,43.3374,43.2437,43.2777,357567.0
2021-05-04 15:15:00,50.8,50.82,50.71,50.75,203666.0,43.2777,43.2948,43.2011,43.2351,203666.0
2021-05-04 15:20:00,50.75,50.78,50.73,50.77,151980.0,43.2351,43.2607,43.2181,43.2522,151980.0
2021-05-04 15:25:00,50.77,50.83,50.75,50.81,317456.0,43.2522,43.3033,43.2351,43.2862,317456.0
2021-05-04 15:30:00,50.81,50.82,50.71,50.81,456417.0,43.2862,43.2948,43.2011,43.2862,456417.0
2021-05-04 15:35:00,50.81,50.85,50.73,50.76,404132.0,43.2862,43.3203,43.2181,43.2437,404132.0
2021-05-04 15:40:00,50.76,50.78,50.72,50.73,435780.0,43.2437,43.2607,43.2096,43.2181,435780.0
2021-05-04 15:45:00,50.73,50.8,50.7,50.8,586139.0,43.2181,43.2777,43.1925,43.2777,586139.0
2021-05-04 15:50:00,50.8,50.84,50.72,50.8,695958.0,43.2777,43.3118,43.2096,43.2777,695958.0
2021-05-04 15:55:00,50.8,50.85,50.75,50.77,1268689.0,43.2777,43.3203,43.2351,43.2522,1268689.0
2021-05-05 09:30:00,51.41,51.47,50.98,51.06,1391601.0,43.7974,43.8485,43.4311,43.4992,1391601.0
2021-05-05 09:35:00,51.06,51.31,50.99,51.29,839764.0,43.4992,43.7122,43.4396,43.6952,839764.0
2021-05-05 09:40:00,51.29,51.54,51.16,51.53,743276.0,43.6952,43.9082,43.5844,43.8996,743276.0
2021-05-05 09:45:00,51.52,51.85,51.51,51.75,906905.0,43.8911,44.1722,43.8826,44.0871,906905.0
2021-05-05 09:50:00,51.76,51.99,51.75,51.95,803919.0,44.0956,44.2915,44.0871,44.2574,803919.0
2021-05-05 09:55:00,51.95,52.11,51.89,52.03,730844.0,44.2574,44.3937,44.2063,44.3256,730844.0
2021-05-05 10:00:00,52.04,52.16,51.91,51.97,1264449.0,44.3341,44.4363,44.2234,44.2745,1264449.0
2021-05-05 10:05:00,51.96,51.96,51.63,51.81,958513.0,44.266,44.266,43.9848,44.1382,958513.0
2021-05-05 10:10:00,51.82,51.98,51.77,51.96,436116.0,44.1467,44.283,44.1041,44.266,436116.0
2021-05-05 10:15:00,51.95,52.14,51.91,52.12,667085.0,44.2574,44.4193,44.2234,44.4023,667085.0
2021-05-05 10:20:00,52.12,52.19,52.06,52.07,515944.0,44.4023,44.4619,44.3512,44.3597,515944.0
2021-05-05 10:25:00,52.08,52.13,51.96,52.09,413927.0,44.3682,44.4108,44.266,44.3767,413927.0
2021-05-05 10:30:00,52.09,52.26,52.02,52.14,612614.0,44.3767,44.5215,44.3171,44.4193,612614.0
2021-05-05 10:35:00,52.14,52.34,52.14,52.32,582206.0,44.4193,44.5897,44.4193,44.5727,582206.0
2021-05-05 10:40:00,52.31,52.45,52.3,52.41,853930.0,44.5641,44.6834,44.5556,44.6493,853930.0
2021-05-05 10:45:00,52.42,52.42,52.22,52.33,571980.0,44.6578,44.6578,44.4875,44.5812,571980.0
2021-05-05 10:50:00,52.33,52.37,52.17,52.29,786014.0,44.5812,44.6152,44.4449,44.5471,786014.0
2021-05-05 10:55:00,52.28,52.31,52.19,52.26,389575.0,44.5386,44.5641,44.4619,44.5215,389575.0
2021-05-05 11:00:00,52.25,52.25,52.15,52.19,239464.0,44.513,44.513,44.4278,44.4619,239464.0
2021-05-05 11:05:00,52.19,52.37,52.18,52.33,339784.0,44.4619,44.6152,44.4534,44.5812,339784.0
2021-05-05 11:10:00,52.33,52.46,52.32,52.45,377694.0,44.5812,44.6919,44.5727,44.6834,377694.0
2021-05-05 11:15:00,52.45,52.45,52.37,52.41,289695.0,44.6834,44.6834,44.6152,44.6493,289695.0
2021-05-05 11:20:00,52.41,52.49,52.41,52.47,245476.0,44.6493,44.7175,44.6493,44.7004,245476.0
2021-05-05 11:25:00,52.48,52.5,52.46,52.46,97241.0,44.709,44.726,44.6919,44.6919,97241.0
2021-05-05 11:30:00,52.46,52.48,52.34,52.38,372060.0,44.6919,44.709,44.5897,44.6238,372060.0
2021-05-05 11:35:00,52.39,52.44,52.37,52.44,282516.0,44.6323,44.6749,44.6152,44.6749,282516.0
2021-05-05 11:40:00,52.43,52.49,52.41,52.48,486714.0,44.6664,44.7175,44.6493,44.709,486714.0
2021-05-05 11:45:00,52.49,52.5,52.43,52.48,354493.0,44.7175,44.726,44.6664,44.709,354493.0
2021-05-05 11:50:00,52.48,52.53,52.44,52.48,386678.0,44.709,44.7516,44.6749,44.709,386678.0
2021-05-05 11:55:00,52.47,52.57,52.46,52.56,388695.0,44.7004,44.7856,44.6919,44.7771,388695.0
2021-05-05 12:00:00,52.57,52.58,52.49,52.5,324820.0,44.7856,44.7942,44.7175,44.726,324820.0
2021-05-05 12:05:00,52.49,52.53,52.46,52.52,226720.0,44.7175,44.7516,44.6919,44.743,226720.0
2021-05-05 12:10:00,52.51,52.51,52.44,52.45,235282.0,44.7345,44.7345,44.6749,44.6834,235282.0
2021-05-05 12:15:00,52.46,52.49,52.42,52.46,222571.0,44.6919,44.7175,44.6578,44.6919,222571.0
2021-05-05 12:20:00,52.46,52.46,52.37,52.41,334685.0,44.6919,44.6919,44.6152,44.6493,334685.0
2021-05-05 12:25:00,52.41,52.52,52.4,52.46,130826.0,44.6493,44.743,44.6408,44.6919,130826.0
2021-05-05 12:30:00,52.46,52.47,52.39,52.42,218015.0,44.6919,44.7004,44.6323,44.6578,218015.0
2021-05-05 12:35:00,52.42,52.45,52.35,52.36,272388.0,44.6578,44.6834,44.5982,44.6067,272388.0
2021-05-05 12:40:00,52.37,52.38,52.3,52.34,470167.0,44.6152,44.6238,44.5556,44.5897,470167.0
2021-05-05 12:45:00,52.33,52.35,52.29,52.31,319581.0,44.5812,44.5982,44.5471,44.5641,319581.0
2021-05-05 12:50:00,52.31,52.31,52.14,52.19,321115.0,44.5641,44.5641,44.4193,44.4619,321115.0
2021-05-05 12:55:00,52.18,52.27,52.17,52.24,236332.0,44.4534,44.5301,44.4449,44.5045,236332.0
2021-05-05 13:00:00,52.24,52.27,52.12,52.15,547163.0,44.5045,44.5301,44.4023,44.4278,547163.0
2021-05-05 13:05:00,52.15,52.28,52.13,52.22,210236.0,44.4278,44.5386,44.4108,44.4875,210236.0
2021-05-05 13:10:00,52.21,52.25,52.16,52.25,130000.0,44.4789,44.513,44.4363,44.513,130000.0
2021-05-05 13:15:00,52.24,52.25,52.07,52.08,463710.0,44.5045,44.513,44.3597,44.3682,463710.0
2021-05-05 13:20:00,52.08,52.19,52.07,52.17,287196.0,44.3682,44.4619,44.3597,44.4449,287196.0
2021-05-05 13:25:00,52.16,52.17,52.07,52.08,257253.0,44.4363,44.4449,44.3597,44.3682,257253.0
2021-05-05 13:30:00,52.08,52.09,51.96,51.98,453572.0,44.3682,44.3767,44.266,44.283,453572.0
2021-05-05 13:35:00,51.99,52.11,51.98,52.02,667550.0,44.2915,44.3937,44.283,44.3171,667550.0
2021-05-05 13:40:00,52.03,52.03,51.93,51.96,881830.0,44.3256,44.3256,44.2404,44.266,881830.0
2021-05-05 13:45:00,51.95,52.01,51.95,51.98,443664.0,44.2574,44.3086,44.2574,44.283,443664.0
2021-05-05 13:50:00,51.98,52.02,51.97,52.0,689550.0,44.283,44.3171,44.2745,44.3,689550.0
2021-05-05 13:55:00,52.0,52.17,51.99,52.13,670188.0,44.3,44.4449,44.2915,44.4108,670188.0
2021-05-05 14:00:00,52.13,52.18,52.1,52.16,296283.0,44.4108,44.4534,44.3852,44.4363,296283.0
2021-05-05 14:05:00,52.16,52.18,52.12,52.14,242629.0,44.4363,44.4534,44.4023,44.4193,242629.0
2021-05-05 14:10:00,52.15,52.3,52.14,52.3,223388.0,44.4278,44.5556,44.4193,44.5556,223388.0
2021-05-05 14:15:00,52.29,52.38,52.24,52.36,430234.0,44.5471,44.6238,44.5045,44.6067,430234.0
2021-05-05 14:20:00,52.37,52.41,52.35,52.37,299497.0,44.6152,44.6493,44.5982,44.6152,299497.0
2021-05-05 14:25:00,52.36,52.43,52.34,52.42,240564.0,44.6067,44.6664,44.5897,44.6578,240564.0
2021-05-05 14:30:00,52.42,52.44,52.35,52.41,194116.0,44.6578,44.6749,44.5982,44.6493,194116.0
2021-05-05 14:35:00,52.41,52.43,52.36,52.42,208153.0,44.6493,44.6664,44.6067,44.6578,208153.0
2021-05-05 14:40:00,52.43,52.43,52.33,52.34,177823.0,44.6664,44.6664,44.5812,44.5897,177823.0
2021-05-05 14:45:00,52.34,52.41,52.33,52.39,191425.0,44.5897,44.6493,44.5812,44.6323,191425.0
2021-05-05 14:50:00,52.39,52.42,52.36,52.38,211615.0,44.6323,44.6578,44.6067,44.6238,211615.0
2021-05-05 14:55:00,52.39,52.41,52.33,52.41,594915.0,44.6323,44.6493,44.5812,44.6493,594915.0
2021-05-05 15:00:00,52.41,52.41,52.22,52.24,346569.0,44.6493,44.6493,44.4875,44.5045,346569.0
2021-05-05 15:05:00,52.24,52.31,52.18,52.18,258407.0,44.5045,44.5641,44.4534,44.4534,258407.0
2021-05-05 15:10:00,52.18,52.26,52.15,52.25,277874.0,44.4534,44.5215,44.4278,44.513,277874.0
2021-05-05 15:15:00,52.24,52.25,52.15,52.2,305215.0,44.5045,44.513,44.4278,44.4704,305215.0
2021-05-05 15:20:00,52.2,52.25,52.16,52.18,272220.0,44.4704,44.513,44.4363,44.4534,272220.0
2021-05-05 15:25:00,52.17,52.29,52.09,52.28,279476.0,44.4449,44.5471,44.3767,44.5386,279476.0
2021-05-05 15:30:00,52.28,52.32,52.19,52.26,523609.0,44.5386,44.5727,44.4619,44.5215,523609.0
2021-05-05 15:35:00,52.26,52.33,52.25,52.29,343228.0,44.5215,44.5812,44.513,44.5471,343228.0
2021-05-05 15:40:00,52.29,52.33,52.27,52.32,255657.0,44.5471,44.5812,44.5301,44.5727,255657.0
2021-05-05 15:45:00,52.33,52.38,52.29,52.35,1111393.0,44.5812,44.6238,44.5471,44.5982,1111393.0
2021-05-05 15:50:00,52.35,52.44,52.33,52.43,924964.0,44.5982,44.6749,44.5812,44.6664,924964.0
2021-05-05 15:55:00,52.44,52.46,52.37,52.42,1627470.0,44.6749,44.6919,44.6152,44.6578,1627470.0
2021-05-06 09:30:00,52.41,52.52,52.09,52.15,1357148.0,44.6493,44.743,44.3767,44.4278,1357148.0
2021-05-06 09:35:00,52.14,52.44,52.09,52.15,832900.0,44.4193,44.6749,44.3767,44.4278,832900.0
2021-05-06 09:40:00,52.15,52.22,52.03,52.08,452998.0,44.4278,44.4875,44.3256,44.3682,452998.0
2021-05-06 09:45:00,52.06,52.19,51.89,51.9,606034.0,44.3512,44.4619,44.2063,44.2148,606034.0
2021-05-06 09:50:00,51.89,52.06,51.83,52.02,491834.0,44.2063,44.3512,44.1552,44.3171,491834.0
2021-05-06 09:55:00,52.01,52.01,51.82,51.84,526552.0,44.3086,44.3086,44.1467,44.1637,526552.0
2021-05-06 10:00:00,51.83,51.87,51.64,51.68,737047.0,44.1552,44.1893,43.9933,44.0274,737047.0
2021-05-06 10:05:00,51.68,51.72,51.58,51.6,367775.0,44.0274,44.0615,43.9422,43.9593,367775.0
2021-05-06 10:10:00,51.61,51.69,51.58,51.68,865318.0,43.9678,44.0359,43.9422,44.0274,865318.0
2021-05-06 10:15:00,51.68,51.73,51.52,51.53,575474.0,44.0274,44.07,43.8911,43.8996,575474.0
2021-05-06 10:20:00,51.53,51.61,51.43,51.59,436709.0,43.8996,43.9678,43.8144,43.9507,436709.0
2021-05-06 10:25:00,51.59,51.71,51.49,51.71,304083.0,43.9507,44.053,43.8656,44.053,304083.0
2021-05-06 10:30:00,51.7,51.79,51.62,51.78,385052.0,44.0445,44.1211,43.9763,44.1126,385052.0
2021-05-06 10:35:00,51.78,51.95,51.77,51.93,409278.0,44.1126,44.2574,44.1041,44.2404,409278.0
2021-05-06 10:40:00,51.93,52.06,51.92,52.06,320606.0,44.2404,44.3512,44.2319,44.3512,320606.0
2021-05-06 10:45:00,52.05,52.12,51.89,51.9,253401.0,44.3426,44.4023,44.2063,44.2148,253401.0
2021-05-06 10:50:00,51.9,52.07,51.89,52.01,237336.0,44.2148,44.3597,44.2063,44.3086,237336.0
2021-05-06 10:55:00,52.01,52.04,51.9,51.97,191524.0,44.3086,44.3341,44.2148,44.2745,191524.0
2021-05-06 11:00:00,51.98,51.99,51.85,51.89,203985.0,44.283,44.2915,44.1722,44.2063,203985.0
2021-05-06 11:05:00,51.9,51.97,51.84,51.91,165371.0,44.2148,44.2745,44.1637,44.2234,165371.0
2021-05-06 11:10:00,51.92,52.01,51.88,51.95,244450.0,44.2319,44.3086,44.1978,44.2574,244450.0
2021-05-06 11:15:00,51.95,52.17,51.94,52.15,380745.0,44.2574,44.4449,44.2489,44.4278,380745.0
2021-05-06 11:20:00,52.15,52.2,52.12,52.16,350462.0,44.4278,44.4704,44.4023,44.4363,350462.0
2021-05-06 11:25:00,52.16,52.21,52.12,52.15,278438.0,44.4363,44.4789,44.4023,44.4278,278438.0
2021-05-06 11:30:00,52.16,52.24,52.09,52.23,393059.0,44.4363,44.5045,44.3767,44.496,393059.0
2021-05-06 11:35:00,52.23,52.25,52.18,52.22,239884.0,44.496,44.513,44.4534,44.4875,239884.0
2021-05-06 11:40:00,52.22,52.26,52.17,52.25,261292.0,44.4875,44.5215,44.4449,44.513,261292.0
2021-05-06 11:45:00,52.26,52.35,52.23,52.32,665868.0,44.5215,44.5982,44.496,44.5727,665868.0
2021-05-06 11:50:00,52.33,52.37,52.3,52.32,290662.0,44.5812,44.6152,44.5556,44.5727,290662.0
2021-05-06 11:55:00,52.32,52.43,52.3,52.41,253351.0,44.5727,44.6664,44.5556,44.6493,253351.0
2021-05-06 12:00:00,52.41,52.44,52.28,52.28,171236.0,44.6493,44.6749,44.5386,44.5386,171236.0
2021-05-06 12:05:00,52.29,52.34,52.26,52.29,130228.0,44.5471,44.5897,44.5215,44.5471,130228.0
2021-05-06 12:10:00,52.29,52.32,52.18,52.21,324528.0,44.5471,44.5727,44.4534,44.4789,324528.0
2021-05-06 12:15:00,52.22,52.29,52.21,52.27,125949.0,44.4875,44.5471,44.4789,44.5301,125949.0
2021-05-06 12:20:00,52.26,52.29,52.24,52.28,91448.0,44.5215,44.5471,44.5045,44.5386,91448.0
2021-05-06 12:25:00,52.28,52.36,52.27,52.33,474490.0,44.5386,44.6067,44.5301,44.5812,474490.0
2021-05-06 12:30:00,52.32,52.34,52.2,52.21,419826.0,44.5727,44.5897,44.4704,44.4789,419826.0
2021-05-06 12:35:00,52.21,52.21,52.09,52.13,328196.0,44.4789,44.4789,44.3767,44.4108,328196.0
2021-05-06 12:40:00,52.13,52.2,52.12,52.18,143110.0,44.4108,44.4704,44.4023,44.4534,143110.0
2021-05-06 12:45:00,52.18,52.18,52.08,52.09,181134.0,44.4534,44.4534,44.3682,44.3767,181134.0
2021-05-06 12:50:00,52.1,52.15,52.09,52.12,123500.0,44.3852,44.4278,44.3767,44.4023,123500.0
2021-05-06 12:55:00,52.13,52.2,52.11,52.2,142345.0,44.4108,44.4704,44.3937,44.4704,142345.0
2021-05-06 13:00:00,52.2,52.26,52.19,52.26,82852.0,44.4704,44.5215,44.4619,44.5215,82852.0
2021-05-06 13:05:00,52.25,52.32,52.24,52.32,361693.0,44.513,44.5727,44.5045,44.5727,361693.0
2021-05-06 13:10:00,52.31,52.33,52.29,52.3,278488.0,44.5641,44.5812,44.5471,44.5556,278488.0
2021-05-06 13:15:00,52.3,52.32,52.25,52.29,184838.0,44.5556,44.5727,44.513,44.5471,184838.0
2021-05-06 13:20:00,52.3,52.31,52.27,52.3,99525.0,44.5556,44.5641,44.5301,44.5556,99525.0
2021-05-06 13:25:00,52.3,52.35,52.3,52.33,127777.0,44.5556,44.5982,44.5556,44.5812,127777.0
2021-05-06 13:30:00,52.33,52.36,52.29,52.29,234319.0,44.5812,44.6067,44.5471,44.5471,234319.0
2021-05-06 13:35:00,52.29,52.38,52.29,52.32,420982.0,44.5471,44.6238,44.5471,44.5727,420982.0
2021-05-06 13:40:00,52.32,52.37,52.28,52.33,163809.0,44.5727,44.6152,44.5386,44.5812,163809.0
2021-05-06 13:45:00,52.32,52.33,52.25,52.29,150777.0,44.5727,44.5812,44.513,44.5471,150777.0
2021-05-06 13:50:00,52.28,52.31,52.24,52.26,202336.0,44.5386,44.5641,44.5045,44.5215,202336.0
2021-05-06 13:55:00,52.26,52.31,52.24,52.28,143993.0,44.5215,44.5641,44.5045,44.5386,143993.0
2021-05-06 14:00:00,52.28,52.28,52.2,52.26,681470.0,44.5386,44.5386,44.4704,44.5215,681470.0
2021-05-06 14:05:00,52.26,52.34,52.25,52.33,420413.0,44.5215,44.5897,44.513,44.5812,420413.0
2021-05-06 14:10:00,52.33,52.39,52.17,52.29,459683.0,44.5812,44.6323,44.4449,44.5471,459683.0
2021-05-06 14:15:00,52.29,52.31,52.19,52.24,285753.0,44.5471,44.5641,44.4619,44.5045,285753.0
2021-05-06 14:20:00,52.24,52.3,52.16,52.29,180541.0,44.5045,44.5556,44.4363,44.5471,180541.0
2021-05-06 14:25:00,52.29,52.29,52.19,52.21,523930.0,44.5471,44.5471,44.4619,44.4789,523930.0
2021-05-06 14:30:00,52.22,52.23,52.12,52.15,203207.0,44.4875,44.496,44.4023,44.4278,203207.0
2021-05-06 14:35:00,52.16,52.21,52.1,52.17,359060.0,44.4363,44.4789,44.3852,44.4449,359060.0
2021-05-06 14:40:00,52.17,52.21,52.15,52.16,123680.0,44.4449,44.4789,44.4278,44.4363,123680.0
2021-05-06 14:45:00,52.16,52.3,52.16,52.3,126490.0,44.4363,44.5556,44.4363,44.5556,126490.0
2021-05-06 14:50:00,52.29,52.34,52.28,52.34,131284.0,44.5471,44.5897,44.5386,44.5897,131284.0
2021-05-06 14:55:00,52.33,52.4,52.33,52.38,132154.0,44.5812,44.6408,44.5812,44.6238,132154.0
2021-05-06 15:00:00,52.38,52.42,52.35,52.39,264251.0,44.6238,44.6578,44.5982,44.6323,264251.0
2021-05-06 15:05:00,52.38,52.4,52.33,52.36,114022.0,44.6238,44.6408,44.5812,44.6067,114022.0
2021-05-06 15:10:00,52.37,52.42,52.35,52.35,185914.0,44.6152,44.6578,44.5982,44.5982,185914.0
2021-05-06 15:15:00,52.36,52.38,52.32,52.36,360958.0,44.6067,44.6238,44.5727,44.6067,360958.0
2021-05-06 15:20:00,52.36,52.38,52.32,52.37,189056.0,44.6067,44.6238,44.5727,44.6152,189056.0
2021-05-06 15:25:00,52.37,52.42,52.34,52.38,287835.0,44.6152,44.6578,44.5897,44.6238,287835.0
2021-05-06 15:30:00,52.38,52.46,52.37,52.41,476095.0,44.6238,44.6919,44.6152,44.6493,476095.0
2021-05-06 15:35:00,52.41,52.51,52.4,52.47,602669.0,44.6493,44.7345,44.6408,44.7004,602669.0
2021-05-06 15:40:00,52.47,52.54,52.45,52.53,350457.0,44.7004,44.7601,44.6834,44.7516,350457.0
2021-05-06 15:45:00,52.54,52.62,52.53,52.59,439530.0,44.7601,44.8282,44.7516,44.8027,439530.0
2021-05-06 15:50:00,52.59,52.66,52.54,52.64,1195281.0,44.8027,44.8623,44.7601,44.8453,1195281.0
2021-05-06 15:55:00,52.63,52.69,52.62,52.67,905875.0,44.8368,44.8879,44.8282,44.8708,905875.0
2021-05-07 09:30:00,52.21,52.21,51.96,52.2,793883.0,44.4789,44.4789,44.266,44.4704,793883.0
2021-05-07 09:35:00,52.2,52.54,52.17,52.51,770095.0,44.4704,44.7601,44.4449,44.7345,770095.0
2021-05-07 09:40:00,52.51,52.84,52.49,52.82,640426.0,44.7345,45.0157,44.7175,44.9986,640426.0
2021-05-07 09:45:00,52.83,52.98,52.73,52.96,970707.0,45.0071,45.1349,44.9219,45.1179,970707.0
2021-05-07 09:50:00,52.96,52.97,52.75,52.93,515781.0,45.1179,45.1264,44.939,45.0923,515781.0
2021-05-07 09:55:00,52.93,52.95,52.75,52.87,556329.0,45.0923,45.1094,44.939,45.0412,556329.0
2021-05-07 10:00:00,52.87,52.97,52.83,52.88,240554.0,45.0412,45.1264,45.0071,45.0497,240554.0
2021-05-07 10:05:00,52.88,52.94,52.81,52.91,389666.0,45.0497,45.1008,44.9901,45.0753,389666.0
2021-05-07 10:10:00,52.91,53.09,52.86,53.01,498744.0,45.0753,45.2286,45.0327,45.1605,498744.0
2021-05-07 10:15:00,53.01,53.1,52.95,53.03,443713.0,45.1605,45.2372,45.1094,45.1775,443713.0
2021-05-07 10:20:00,53.02,53.03,52.62,52.63,426872.0,45.169,45.1775,44.8282,44.8368,426872.0
2021-05-07 10:25:00,52.64,52.67,52.51,52.54,495647.0,44.8453,44.8708,44.7345,44.7601,495647.0
2021-05-07 10:30:00,52.54,52.63,52.48,52.6,323817.0,44.7601,44.8368,44.709,44.8112,323817.0
2021-05-07 10:35:00,52.6,52.62,52.5,52.62,345623.0,44.8112,44.8282,44.726,44.8282,345623.0
2021-05-07 10:40:00,52.63,52.75,52.6,52.74,283395.0,44.8368,44.939,44.8112,44.9305,283395.0
2021-05-07 10:45:00,52.74,52.79,52.69,52.76,173863.0,44.9305,44.9731,44.8879,44.9475,173863.0
2021-05-07 10:50:00,52.76,52.87,52.74,52.86,170535.0,44.9475,45.0412,44.9305,45.0327,170535.0
2021-05-07 10:55:00,52.87,52.88,52.76,52.85,165646.0,45.0412,45.0497,44.9475,45.0242,165646.0
2021-05-07 11:00:00,52.85,52.86,52.71,52.74,175917.0,45.0242,45.0327,44.9049,44.9305,175917.0
2021-05-07 11:05:00,52.75,52.77,52.64,52.67,144523.0,44.939,44.956,44.8453,44.8708,144523.0
2021-05-07 11:10:00,52.67,52.71,52.59,52.71,161122.0,44.8708,44.9049,44.8027,44.9049,161122.0
2021-05-07 11:15:00,52.7,52.73,52.66,52.7,143503.0,44.8964,44.9219,44.8623,44.8964,143503.0
2021-05-07 11:20:00,52.7,52.71,52.6,52.62,118603.0,44.8964,44.9049,44.8112,44.8282,118603.0
2021-05-07 11:25:00,52.61,52.77,52.6,52.73,352147.0,44.8197,44.956,44.8112,44.9219,352147.0
2021-05-07 11:30:00,52.73,52.82,52.69,52.82,239629.0,44.9219,44.9986,44.8879,44.9986,239629.0
2021-05-07 11:35:00,52.82,52.9,52.8,52.9,132094.0,44.9986,45.0668,44.9816,45.0668,132094.0
2021-05-07 11:40:00,52.9,52.95,52.83,52.89,233788.0,45.0668,45.1094,45.0071,45.0583,233788.0
2021-05-07 11:45:00,52.89,52.91,52.8,52.87,267045.0,45.0583,45.0753,44.9816,45.0412,267045.0
2021-05-07 11:50:00,52.88,52.99,52.86,52.99,228298.0,45.0497,45.1434,45.0327,45.1434,228298.0
2021-05-07 11:55:00,52.98,52.99,52.93,52.96,131488.0,45.1349,45.1434,45.0923,45.1179,131488.0
2021-05-07 12:00:00,52.97,53.03,52.96,53.01,164238.0,45.1264,45.1775,45.1179,45.1605,164238.0
2021-05-07 12:05:00,53.02,53.04,52.96,53.02,320908.0,45.169,45.186,45.1179,45.169,320908.0
2021-05-07 12:10:00,53.02,53.05,53.0,53.02,156593.0,45.169,45.1946,45.152,45.169,156593.0
2021-05-07 12:15:00,53.02,53.08,53.01,53.07,208377.0,45.169,45.2201,45.1605,45.2116,208377.0
2021-05-07 12:20:00,53.07,53.22,53.07,53.19,191112.0,45.2116,45.3394,45.2116,45.3138,191112.0
2021-05-07 12:25:00,53.2,53.35,53.2,53.35,526290.0,45.3223,45.4501,45.3223,45.4501,526290.0
2021-05-07 12:30:00,53.35,53.37,53.28,53.28,183740.0,45.4501,45.4672,45.3905,45.3905,183740.0
2021-05-07 12:35:00,53.28,53.36,53.28,53.32,202247.0,45.3905,45.4587,45.3905,45.4246,202247.0
2021-05-07 12:40:00,53.32,53.39,53.28,53.39,115677.0,45.4246,45.4842,45.3905,45.4842,115677.0
2021-05-07 12:45:00,53.39,53.4,53.29,53.31,305102.0,45.4842,45.4927,45.399,45.4161,305102.0
2021-05-07 12:50:00,53.3,53.32,53.27,53.29,149605.0,45.4075,45.4246,45.382,45.399,149605.0
2021-05-07 12:55:00,53.29,53.39,53.29,53.37,210603.0,45.399,45.4842,45.399,45.4672,210603.0
2021-05-07 13:00:00,53.37,53.46,53.34,53.45,177351.0,45.4672,45.5438,45.4416,45.5353,177351.0
2021-05-07 13:05:00,53.45,53.5,53.41,53.43,303413.0,45.5353,45.5779,45.5013,45.5183,303413.0
2021-05-07 13:10:00,53.43,53.5,53.43,53.47,283562.0,45.5183,45.5779,45.5183,45.5524,283562.0
2021-05-07 13:15:00,53.48,53.49,53.41,53.46,223373.0,45.5609,45.5694,45.5013,45.5438,223373.0
2021-05-07 13:20:00,53.47,53.49,53.42,53.46,146546.0,45.5524,45.5694,45.5098,45.5438,146546.0
2021-05-07 13:25:00,53.46,53.5,53.45,53.5,232961.0,45.5438,45.5779,45.5353,45.5779,232961.0
2021-05-07 13:30:00,53.5,53.56,53.47,53.55,197179.0,45.5779,45.629,45.5524,45.6205,197179.0
2021-05-07 13:35:00,53.55,53.63,53.54,53.61,394452.0,45.6205,45.6887,45.612,45.6716,394452.0
2021-05-07 13:40:00,53.6,53.62,53.54,53.57,216464.0,45.6631,45.6802,45.612,45.6376,216464.0
2021-05-07 13:45:00,53.57,53.63,53.55,53.58,330805.0,45.6376,45.6887,45.6205,45.6461,330805.0
2021-05-07 13:50:00,53.57,53.62,53.56,53.61,195816.0,45.6376,45.6802,45.629,45.6716,195816.0
2021-05-07 13:55:00,53.61,53.65,53.6,53.62,298444.0,45.6716,45.7057,45.6631,45.6802,298444.0
2021-05-07 14:00:00,53.62,53.63,53.39,53.5,407017.0,45.6802,45.6887,45.4842,45.5779,407017.0
2021-05-07 14:05:00,53.5,53.63,53.47,53.63,155558.0,45.5779,45.6887,45.5524,45.6887,155558.0
2021-05-07 14:10:00,53.63,53.66,53.61,53.64,329456.0,45.6887,45.7142,45.6716,45.6972,329456.0
2021-05-07 14:15:00,53.64,53.66,53.6,53.61,170262.0,45.6972,45.7142,45.6631,45.6716,170262.0
2021-05-07 14:20:00,53.61,53.7,53.6,53.69,153720.0,45.6716,45.7483,45.6631,45.7398,153720.0
2021-05-07 14:25:00,53.69,53.72,53.66,53.67,283358.0,45.7398,45.7653,45.7142,45.7228,283358.0
2021-05-07 14:30:00,53.67,53.71,53.63,53.63,277800.0,45.7228,45.7568,45.6887,45.6887,277800.0
2021-05-07 14:35:00,53.63,53.7,53.6,53.66,201759.0,45.6887,45.7483,45.6631,45.7142,201759.0
2021-05-07 14:40:00,53.67,53.67,53.55,53.59,336953.0,45.7228,45.7228,45.6205,45.6546,336953.0
2021-05-07 14:45:00,53.59,53.63,53.51,53.51,202811.0,45.6546,45.6887,45.5864,45.5864,202811.0
2021-05-07 14:50:00,53.51,53.52,53.47,53.48,654728.0,45.5864,45.595,45.5524,45.5609,654728.0
2021-05-07 14:55:00,53.47,53.51,53.46,53.5,696477.0,45.5524,45.5864,45.5438,45.5779,696477.0
2021-05-07 15:00:00,53.5,53.51,53.37,53.42,422433.0,45.5779,45.5864,45.4672,45.5098,422433.0
2021-05-07 15:05:00,53.42,53.53,53.42,53.52,503846.0,45.5098,45.6035,45.5098,45.595,503846.0
2021-05-07 15:10:00,53.52,53.53,53.47,53.5,329431.0,45.595,45.6035,45.5524,45.5779,329431.0
2021-05-07 15:15:00,53.49,53.58,53.48,53.5,843254.0,45.5694,45.6461,45.5609,45.5779,843254.0
2021-05-07 15:20:00,53.5,53.6,53.48,53.59,338654.0,45.5779,45.6631,45.5609,45.6546,338654.0
2021-05-07 15:25:00,53.6,53.66,53.59,53.66,254200.0,45.6631,45.7142,45.6546,45.7142,254200.0
2021-05-07 15:30:00,53.66,53.7,53.63,53.64,531966.0,45.7142,45.7483,45.6887,45.6972,531966.0
2021-05-07 15:35:00,53.63,53.68,53.58,53.62,593853.0,45.6887,45.7313,45.6461,45.6802,593853.0
2021-05-07 15:40:00,53.62,53.66,53.59,53.63,556670.0,45.6802,45.7142,45.6546,45.6887,556670.0
2021-05-07 15:45:00,53.63,53.69,53.61,53.67,805102.0,45.6887,45.7398,45.6716,45.7228,805102.0
2021-05-07 15:50:00,53.66,53.7,53.57,53.62,926594.0,45.7142,45.7483,45.6376,45.6802,926594.0
2021-05-07 15:55:00,53.62,53.69,53.57,53.63,2421006.0,45.6802,45.7398,45.6376,45.6887,2421006.0
2021-05-10 09:30:00,54.29,54.85,54.27,54.8,1596500.0,46.2509,46.728,46.2339,46.6854,1596500.0
2021-05-10 09:35:00,54.79,55.11,54.76,55.11,1237858.0,46.6769,46.9495,46.6513,46.9495,1237858.0
2021-05-10 09:40:00,55.12,55.14,54.43,54.44,1044774.0,46.958,46.9751,46.3702,46.3787,1044774.0
2021-05-10 09:45:00,54.44,54.62,54.37,54.47,1052060.0,46.3787,46.5321,46.3191,46.4043,1052060.0
2021-05-10 09:50:00,54.47,54.54,54.3,54.47,1146353.0,46.4043,46.4639,46.2595,46.4043,1146353.0
2021-05-10 09:55:00,54.47,54.72,54.39,54.71,799337.0,46.4043,46.6173,46.3361,46.6088,799337.0
2021-05-10 10:00:00,54.71,54.71,54.45,54.56,612136.0,46.6088,46.6088,46.3873,46.481,612136.0
2021-05-10 10:05:00,54.55,54.58,54.43,54.45,472523.0,46.4724,46.498,46.3702,46.3873,472523.0
2021-05-10 10:10:00,54.44,54.49,54.25,54.28,431937.0,46.3787,46.4213,46.2169,46.2424,431937.0
2021-05-10 10:15:00,54.28,54.3,54.13,54.18,505913.0,46.2424,46.2595,46.1146,46.1572,505913.0
2021-05-10 10:20:00,54.18,54.18,54.04,54.06,447165.0,46.1572,46.1572,46.038,46.055,447165.0
2021-05-10 10:25:00,54.07,54.08,53.88,53.98,392964.0,46.0635,46.072,45.9017,45.9868,392964.0
2021-05-10 10:30:00,53.97,54.06,53.9,53.91,506253.0,45.9783,46.055,45.9187,45.9272,506253.0
2021-05-10 10:35:00,53.91,54.03,53.84,54.01,479622.0,45.9272,46.0294,45.8676,46.0124,479622.0
2021-05-10 10:40:00,54.0,54.01,53.88,53.96,237986.0,46.0039,46.0124,45.9017,45.9698,237986.0
2021-05-10 10:45:00,53.96,53.99,53.82,53.88,384560.0,45.9698,45.9954,45.8505,45.9017,384560.0
2021-05-10 10:50:00,53.89,54.01,53.83,53.99,445749.0,45.9102,46.0124,45.8591,45.9954,445749.0
2021-05-10 10:55:00,53.99,54.2,53.97,54.2,787608.0,45.9954,46.1743,45.9783,46.1743,787608.0
2021-05-10 11:00:00,54.19,54.29,54.17,54.29,569814.0,46.1658,46.2509,46.1487,46.2509,569814.0
2021-05-10 11:05:00,54.28,54.34,54.25,54.26,300555.0,46.2424,46.2935,46.2169,46.2254,300555.0
2021-05-10 11:10:00,54.25,54.32,54.2,54.22,284086.0,46.2169,46.2765,46.1743,46.1913,284086.0
2021-05-10 11:15:00,54.22,54.23,54.12,54.22,218198.0,46.1913,46.1998,46.1061,46.1913,218198.0
2021-05-10 11:20:00,54.22,54.3,54.22,54.28,343510.0,46.1913,46.2595,46.1913,46.2424,343510.0
2021-05-10 11:25:00,54.28,54.28,54.16,54.22,234447.0,46.2424,46.2424,46.1402,46.1913,234447.0
2021-05-10 11:30:00,54.23,54.27,54.17,54.24,280704.0,46.1998,46.2339,46.1487,46.2083,280704.0
2021-05-10 11:35:00,54.23,54.31,54.21,54.3,502349.0,46.1998,46.268,46.1828,46.2595,502349.0
2021-05-10 11:40:00,54.3,54.33,54.18,54.18,165273.0,46.2595,46.285,46.1572,46.1572,165273.0
2021-05-10 11:45:00,54.19,54.23,54.15,54.19,186395.0,46.1658,46.1998,46.1317,46.1658,186395.0
2021-05-10 11:50:00,54.19,54.2,54.1,54.16,296908.0,46.1658,46.1743,46.0891,46.1402,296908.0
2021-05-10 11:55:00,54.16,54.31,54.16,54.31,183855.0,46.1402,46.268,46.1402,46.268,183855.0
2021-05-10 12:00:00,54.3,54.34,54.27,54.32,436727.0,46.2595,46.2935,46.2339,46.2765,436727.0
2021-05-10 12:05:00,54.32,54.37,54.28,54.35,234567.0,46.2765,46.3191,46.2424,46.3021,234567.0
2021-05-10 12:10:00,54.35,54.39,54.25,54.26,255301.0,46.3021,46.3361,46.2169,46.2254,255301.0
2021-05-10 12:15:00,54.26,54.28,54.2,54.23,190921.0,46.2254,46.2424,46.1743,46.1998,190921.0
2021-05-10 12:20:00,54.24,54.3,54.17,54.25,158893.0,46.2083,46.2595,46.1487,46.2169,158893.0
2021-05-10 12:25:00,54.25,54.27,54.19,54.23,220639.0,46.2169,46.2339,46.1658,46.1998,220639.0
2021-05-10 12:30:00,54.23,54.3,54.22,54.23,271416.0,46.1998,46.2595,46.1913,46.1998,271416.0
2021-05-10 12:35:00,54.23,54.27,54.22,54.26,193087.0,46.1998,46.2339,46.1913,46.2254,193087.0
2021-05-10 12:40:00,54.26,54.3,54.24,54.28,116122.0,46.2254,46.2595,46.2083,46.2424,116122.0
2021-05-10 12:45:00,54.27,54.33,54.26,54.33,126449.0,46.2339,46.285,46.2254,46.285,126449.0
2021-05-10 12:50:00,54.33,54.34,54.26,54.3,312796.0,46.285,46.2935,46.2254,46.2595,312796.0
2021-05-10 12:55:00,54.29,54.33,54.26,54.3,165933.0,46.2509,46.285,46.2254,46.2595,165933.0
2021-05-10 13:00:00,54.31,54.32,54.22,54.23,147971.0,46.268,46.2765,46.1913,46.1998,147971.0
2021-05-10 13:05:00,54.23,54.26,54.2,54.21,145644.0,46.1998,46.2254,46.1743,46.1828,145644.0
2021-05-10 13:10:00,54.22,54.3,54.19,54.28,151297.0,46.1913,46.2595,46.1658,46.2424,151297.0
2021-05-10 13:15:00,54.28,54.28,54.15,54.21,292985.0,46.2424,46.2424,46.1317,46.1828,292985.0
2021-05-10 13:20:00,54.21,54.31,54.21,54.3,159098.0,46.1828,46.268,46.1828,46.2595,159098.0
2021-05-10 13:25:00,54.31,54.34,54.27,54.32,152324.0,46.268,46.2935,46.2339,46.2765,152324.0
2021-05-10 13:30:00,54.32,54.35,54.28,54.33,200865.0,46.2765,46.3021,46.2424,46.285,200865.0
2021-05-10 13:35:00,54.33,54.38,54.3,54.34,257525.0,46.285,46.3276,46.2595,46.2935,257525.0
2021-05-10 13:40:00,54.34,54.35,54.23,54.28,138929.0,46.2935,46.3021,46.1998,46.2424,138929.0
2021-05-10 13:45:00,54.29,54.37,54.29,54.35,143895.0,46.2509,46.3191,46.2509,46.3021,143895.0
2021-05-10 13:50:00,54.36,54.39,54.35,54.39,108362.0,46.3106,46.3361,46.3021,46.3361,108362.0
2021-05-10 13:55:00,54.38,54.41,54.3,54.35,205299.0,46.3276,46.3532,46.2595,46.3021,205299.0
2021-05-10 14:00:00,54.35,54.43,54.32,54.4,213883.0,46.3021,46.3702,46.2765,46.3447,213883.0
2021-05-10 14:05:00,54.4,54.43,54.35,54.4,327061.0,46.3447,46.3702,46.3021,46.3447,327061.0
2021-05-10 14:10:00,54.4,54.49,54.39,54.47,353774.0,46.3447,46.4213,46.3361,46.4043,353774.0
2021-05-10 14:15:00,54.46,54.46,54.15,54.21,436615.0,46.3958,46.3958,46.1317,46.1828,436615.0
2021-05-10 14:20:00,54.22,54.23,54.02,54.1,236153.0,46.1913,46.1998,46.0209,46.0891,236153.0
2021-05-10 14:25:00,54.11,54.13,53.97,54.03,319145.0,46.0976,46.1146,45.9783,46.0294,319145.0
2021-05-10 14:30:00,54.03,54.05,53.93,54.04,670398.0,46.0294,46.0465,45.9443,46.038,670398.0
2021-05-10 14:35:00,54.05,54.05,53.85,53.94,247121.0,46.0465,46.0465,45.8761,45.9528,247121.0
2021-05-10 14:40:00,53.93,53.95,53.86,53.88,255981.0,45.9443,45.9613,45.8846,45.9017,255981.0
2021-05-10 14:45:00,53.89,53.92,53.82,53.86,261502.0,45.9102,45.9357,45.8505,45.8846,261502.0
2021-05-10 14:50:00,53.85,53.95,53.81,53.94,223741.0,45.8761,45.9613,45.842,45.9528,223741.0
2021-05-10 14:55:00,53.94,54.01,53.87,53.99,240483.0,45.9528,46.0124,45.8931,45.9954,240483.0
2021-05-10 15:00:00,53.99,54.03,53.95,54.02,273759.0,45.9954,46.0294,45.9613,46.0209,273759.0
2021-05-10 15:05:00,54.02,54.05,53.88,53.99,234064.0,46.0209,46.0465,45.9017,45.9954,234064.0
2021-05-10 15:10:00,53.99,54.03,53.97,54.0,211684.0,45.9954,46.0294,45.9783,46.0039,211684.0
2021-05-10 15:15:00,53.99,54.03,53.97,53.99,323811.0,45.9954,46.0294,45.9783,45.9954,323811.0
2021-05-10 15:20:00,54.0,54.0,53.9,53.97,291081.0,46.0039,46.0039,45.9187,45.9783,291081.0
2021-05-10 15:25:00,53.97,54.13,53.95,54.09,269325.0,45.9783,46.1146,45.9613,46.0806,269325.0
2021-05-10 15:30:00,54.08,54.11,54.0,54.11,304257.0,46.072,46.0976,46.0039,46.0976,304257.0
2021-05-10 15:35:00,54.11,54.11,53.97,54.01,340896.0,46.0976,46.0976,45.9783,46.0124,340896.0
2021-05-10 15:40:00,54.0,54.01,53.92,53.94,289445.0,46.0039,46.0124,45.9357,45.9528,289445.0
2021-05-10 15:45:00,53.95,53.99,53.79,53.83,614347.0,45.9613,45.9954,45.825,45.8591,614347.0
2021-05-10 15:50:00,53.83,53.84,53.67,53.67,1097003.0,45.8591,45.8676,45.7228,45.7228,1097003.0
2021-05-10 15:55:00,53.68,53.75,53.61,53.63,1221905.0,45.7313,45.7909,45.6716,45.6887,1221905.0
2021-05-11 09:30:00,52.52,52.7,52.24,52.43,2339531.0,44.743,44.8964,44.5045,44.6664,2339531.0
2021-05-11 09:35:00,52.42,52.47,52.03,52.26,1518969.0,44.6578,44.7004,44.3256,44.5215,1518969.0
2021-05-11 09:40:00,52.25,52.72,52.11,52.69,876276.0,44.513,44.9134,44.3937,44.8879,876276.0
2021-05-11 09:45:00,52.69,52.74,52.45,52.53,2846680.0,44.8879,44.9305,44.6834,44.7516,2846680.0
2021-05-11 09:50:00,52.54,52.96,52.53,52.96,1104910.0,44.7601,45.1179,44.7516,45.1179,1104910.0
2021-05-11 09:55:00,52.95,53.17,52.92,53.15,855432.0,45.1094,45.2968,45.0838,45.2798,855432.0
2021-05-11 10:00:00,53.16,53.29,52.94,52.97,1297548.0,45.2883,45.399,45.1008,45.1264,1297548.0
2021-05-11 10:05:00,52.97,53.09,52.67,52.69,707431.0,45.1264,45.2286,44.8708,44.8879,707431.0
2021-05-11 10:10:00,52.7,52.75,52.56,52.57,725395.0,44.8964,44.939,44.7771,44.7856,725395.0
2021-05-11 10:15:00,52.55,52.64,52.38,52.41,966822.0,44.7686,44.8453,44.6238,44.6493,966822.0
2021-05-11 10:20:00,52.42,52.77,52.42,52.55,840287.0,44.6578,44.956,44.6578,44.7686,840287.0
2021-05-11 10:25:00,52.56,52.59,52.21,52.22,1565197.0,44.7771,44.8027,44.4789,44.4875,1565197.0
2021-05-11 10:30:00,52.23,52.37,52.14,52.26,942535.0,44.496,44.6152,44.4193,44.5215,942535.0
2021-05-11 10:35:00,52.27,52.27,51.9,51.95,1861692.0,44.5301,44.5301,44.2148,44.2574,1861692.0
2021-05-11 10:40:00,51.95,52.02,51.81,51.88,1211410.0,44.2574,44.3171,44.1382,44.1978,1211410.0
2021-05-11 10:45:00,51.88,52.17,51.84,52.11,948495.0,44.1978,44.4449,44.1637,44.3937,948495.0
2021-05-11 10:50:00,52.12,52.3,52.07,52.17,442161.0,44.4023,44.5556,44.3597,44.4449,442161.0
2021-05-11 10:55:00,52.16,52.21,52.05,52.05,567400.0,44.4363,44.4789,44.3426,44.3426,567400.0
2021-05-11 11:00:00,52.05,52.15,51.85,51.87,362285.0,44.3426,44.4278,44.1722,44.1893,362285.0
2021-05-11 11:05:00,51.86,52.12,51.85,52.04,341740.0,44.1808,44.4023,44.1722,44.3341,341740.0
2021-05-11 11:10:00,52.04,52.26,52.0,52.25,321015.0,44.3341,44.5215,44.3,44.513,321015.0
2021-05-11 11:15:00,52.25,52.31,52.17,52.24,732078.0,44.513,44.5641,44.4449,44.5045,732078.0
2021-05-11 11:20:00,52.23,52.32,52.21,52.26,446852.0,44.496,44.5727,44.4789,44.5215,446852.0
2021-05-11 11:25:00,52.26,52.34,52.21,52.3,329950.0,44.5215,44.5897,44.4789,44.5556,329950.0
2021-05-11 11:30:00,52.3,52.41,52.21,52.27,609595.0,44.5556,44.6493,44.4789,44.5301,609595.0
2021-05-11 11:35:00,52.28,52.52,52.28,52.52,377587.0,44.5386,44.743,44.5386,44.743,377587.0
2021-05-11 11:40:00,52.52,52.54,52.42,52.45,518761.0,44.743,44.7601,44.6578,44.6834,518761.0
2021-05-11 11:45:00,52.45,52.65,52.44,52.62,194807.0,44.6834,44.8538,44.6749,44.8282,194807.0
2021-05-11 11:50:00,52.62,52.68,52.52,52.66,310560.0,44.8282,44.8793,44.743,44.8623,310560.0
2021-05-11 11:55:00,52.66,52.7,52.51,52.53,319099.0,44.8623,44.8964,44.7345,44.7516,319099.0
2021-05-11 12:00:00,52.53,52.54,52.38,52.41,565052.0,44.7516,44.7601,44.6238,44.6493,565052.0
2021-05-11 12:05:00,52.4,52.44,52.35,52.38,1291220.0,44.6408,44.6749,44.5982,44.6238,1291220.0
2021-05-11 12:10:00,52.38,52.51,52.36,52.46,287620.0,44.6238,44.7345,44.6067,44.6919,287620.0
2021-05-11 12:15:00,52.46,52.53,52.42,52.5,194242.0,44.6919,44.7516,44.6578,44.726,194242.0
2021-05-11 12:20:00,52.5,52.55,52.42,52.43,978745.0,44.726,44.7686,44.6578,44.6664,978745.0
2021-05-11 12:25:00,52.43,52.44,52.3,52.31,495308.0,44.6664,44.6749,44.5556,44.5641,495308.0
2021-05-11 12:30:00,52.3,52.39,52.3,52.39,349515.0,44.5556,44.6323,44.5556,44.6323,349515.0
2021-05-11 12:35:00,52.39,52.51,52.37,52.41,817864.0,44.6323,44.7345,44.6152,44.6493,817864.0
2021-05-11 12:40:00,52.41,52.41,52.29,52.32,498865.0,44.6493,44.6493,44.5471,44.5727,498865.0
2021-05-11 12:45:00,52.32,52.33,52.24,52.26,486849.0,44.5727,44.5812,44.5045,44.5215,486849.0
2021-05-11 12:50:00,52.26,52.27,52.16,52.19,319332.0,44.5215,44.5301,44.4363,44.4619,319332.0
2021-05-11 12:55:00,52.2,52.22,52.17,52.2,456153.0,44.4704,44.4875,44.4449,44.4704,456153.0
2021-05-11 13:00:00,52.21,52.35,52.17,52.35,252295.0,44.4789,44.5982,44.4449,44.5982,252295.0
2021-05-11 13:05:00,52.35,52.38,52.19,52.27,196326.0,44.5982,44.6238,44.4619,44.5301,196326.0
2021-05-11 13:10:00,52.26,52.3,52.2,52.22,327276.0,44.5215,44.5556,44.4704,44.4875,327276.0
2021-05-11 13:15:00,52.23,52.31,52.18,52.3,210221.0,44.496,44.5641,44.4534,44.5556,210221.0
2021-05-11 13:20:00,52.3,52.38,52.29,52.38,253825.0,44.5556,44.6238,44.5471,44.6238,253825.0
2021-05-11 13:25:00,52.38,52.41,52.36,52.4,331896.0,44.6238,44.6493,44.6067,44.6408,331896.0
2021-05-11 13:30:00,52.4,52.41,52.35,52.38,304329.0,44.6408,44.6493,44.5982,44.6238,304329.0
2021-05-11 13:35:00,52.37,52.47,52.36,52.47,778487.0,44.6152,44.7004,44.6067,44.7004,778487.0
2021-05-11 13:40:00,52.48,52.5,52.44,52.49,216577.0,44.709,44.726,44.6749,44.7175,216577.0
2021-05-11 13:45:00,52.49,52.53,52.41,52.49,297448.0,44.7175,44.7516,44.6493,44.7175,297448.0
2021-05-11 13:50:00,52.48,52.5,52.3,52.3,321026.0,44.709,44.726,44.5556,44.5556,321026.0
2021-05-11 13:55:00,52.3,52.38,52.26,52.38,843813.0,44.5556,44.6238,44.5215,44.6238,843813.0
2021-05-11 14:00:00,52.38,52.54,52.37,52.53,368009.0,44.6238,44.7601,44.6152,44.7516,368009.0
2021-05-11 14:05:00,52.53,52.55,52.41,52.42,359830.0,44.7516,44.7686,44.6493,44.6578,359830.0
2021-05-11 14:10:00,52.41,52.45,52.27,52.27,362351.0,44.6493,44.6834,44.5301,44.5301,362351.0
2021-05-11 14:15:00,52.27,52.35,52.27,52.35,801843.0,44.5301,44.5982,44.5301,44.5982,801843.0
2021-05-11 14:20:00,52.35,52.43,52.3,52.4,191197.0,44.5982,44.6664,44.5556,44.6408,191197.0
2021-05-11 14:25:00,52.4,52.44,52.33,52.43,917669.0,44.6408,44.6749,44.5812,44.6664,917669.0
2021-05-11 14:30:00,52.43,52.43,52.21,52.35,311745.0,44.6664,44.6664,44.4789,44.5982,311745.0
2021-05-11 14:35:00,52.35,52.4,52.27,52.27,246310.0,44.5982,44.6408,44.5301,44.5301,246310.0
2021-05-11 14:40:00,52.27,52.33,52.22,52.31,155098.0,44.5301,44.5812,44.4875,44.5641,155098.0
2021-05-11 14:45:00,52.31,52.45,52.29,52.44,178933.0,44.5641,44.6834,44.5471,44.6749,178933.0
2021-05-11 14:50:00,52.43,52.44,52.32,52.39,199339.0,44.6664,44.6749,44.5727,44.6323,199339.0
2021-05-11 14:55:00,52.39,52.43,52.37,52.43,236566.0,44.6323,44.6664,44.6152,44.6664,236566.0
2021-05-11 15:00:00,52.43,52.46,52.35,52.42,279901.0,44.6664,44.6919,44.5982,44.6578,279901.0
2021-05-11 15:05:00,52.41,52.45,52.3,52.31,600796.0,44.6493,44.6834,44.5556,44.5641,600796.0
2021-05-11 15:10:00,52.31,52.35,52.26,52.28,347982.0,44.5641,44.5982,44.5215,44.5386,347982.0
2021-05-11 15:15:00,52.28,52.41,52.27,52.38,578418.0,44.5386,44.6493,44.5301,44.6238,578418.0
2021-05-11 15:20:00,52.39,52.42,52.34,52.37,268424.0,44.6323,44.6578,44.5897,44.6152,268424.0
2021-05-11 15:25:00,52.37,52.5,52.37,52.38,323046.0,44.6152,44.726,44.6152,44.6238,323046.0
2021-05-11 15:30:00,52.38,52.4,52.21,52.22,668867.0,44.6238,44.6408,44.4789,44.4875,668867.0
2021-05-11 15:35:00,52.22,52.22,52.08,52.14,880818.0,44.4875,44.4875,44.3682,44.4193,880818.0
2021-05-11 15:40:00,52.13,52.23,52.11,52.2,602453.0,44.4108,44.496,44.3937,44.4704,602453.0
2021-05-11 15:45:00,52.19,52.3,52.16,52.29,624110.0,44.4619,44.5556,44.4363,44.5471,624110.0
2021-05-11 15:50:00,52.28,52.29,52.16,52.19,792221.0,44.5386,44.5471,44.4363,44.4619,792221.0
2021-05-11 15:55:00,52.19,52.31,52.15,52.27,1193250.0,44.4619,44.5641,44.4278,44.5301,1193250.0
2021-05-12 09:30:00,52.55,53.13,52.46,53.08,1276582.0,44.7686,45.2627,44.6919,45.2201,1276582.0
2021-05-12 09:35:00,53.07,53.18,52.76,53.06,1098080.0,45.2116,45.3053,44.9475,45.2031,1098080.0
2021-05-12 09:40:00,53.07,53.14,52.91,52.94,914785.0,45.2116,45.2712,45.0753,45.1008,914785.0
2021-05-12 09:45:00,52.95,53.23,52.94,53.08,652399.0,45.1094,45.3479,45.1008,45.2201,652399.0
2021-05-12 09:50:00,53.08,53.13,52.96,52.98,1076595.0,45.2201,45.2627,45.1179,45.1349,1076595.0
2021-05-12 09:55:00,52.98,53.28,52.96,53.25,669069.0,45.1349,45.3905,45.1179,45.3649,669069.0
2021-05-12 10:00:00,53.25,53.5,53.19,53.47,802541.0,45.3649,45.5779,45.3138,45.5524,802541.0
2021-05-12 10:05:00,53.46,53.56,53.36,53.44,1169745.0,45.5438,45.629,45.4587,45.5268,1169745.0
2021-05-12 10:10:00,53.43,53.55,53.38,53.51,541056.0,45.5183,45.6205,45.4757,45.5864,541056.0
2021-05-12 10:15:00,53.51,53.73,53.47,53.73,473515.0,45.5864,45.7739,45.5524,45.7739,473515.0
2021-05-12 10:20:00,53.73,53.84,53.63,53.69,625814.0,45.7739,45.8676,45.6887,45.7398,625814.0
2021-05-12 10:25:00,53.7,53.73,53.52,53.59,530864.0,45.7483,45.7739,45.595,45.6546,530864.0
2021-05-12 10:30:00,53.59,53.67,53.46,53.58,695843.0,45.6546,45.7228,45.5438,45.6461,695843.0
2021-05-12 10:35:00,53.59,53.8,53.58,53.76,621256.0,45.6546,45.8335,45.6461,45.7994,621256.0
2021-05-12 10:40:00,53.75,53.96,53.74,53.89,884320.0,45.7909,45.9698,45.7824,45.9102,884320.0
2021-05-12 10:45:00,53.89,53.9,53.73,53.75,389000.0,45.9102,45.9187,45.7739,45.7909,389000.0
2021-05-12 10:50:00,53.75,53.8,53.57,53.59,325754.0,45.7909,45.8335,45.6376,45.6546,325754.0
2021-05-12 10:55:00,53.59,53.62,53.46,53.5,662746.0,45.6546,45.6802,45.5438,45.5779,662746.0
2021-05-12 11:00:00,53.49,53.64,53.44,53.61,704076.0,45.5694,45.6972,45.5268,45.6716,704076.0
2021-05-12 11:05:00,53.62,53.74,53.6,53.71,343077.0,45.6802,45.7824,45.6631,45.7568,343077.0
2021-05-12 11:10:00,53.71,53.83,53.67,53.79,914269.0,45.7568,45.8591,45.7228,45.825,914269.0
2021-05-12 11:15:00,53.79,53.81,53.69,53.81,366109.0,45.825,45.842,45.7398,45.842,366109.0
2021-05-12 11:20:00,53.82,53.83,53.7,53.72,302627.0,45.8505,45.8591,45.7483,45.7653,302627.0
2021-05-12 11:25:00,53.72,53.73,53.61,53.65,264495.0,45.7653,45.7739,45.6716,45.7057,264495.0
2021-05-12 11:30:00,53.64,53.71,53.6,53.7,495258.0,45.6972,45.7568,45.6631,45.7483,495258.0
2021-05-12 11:35:00,53.69,53.79,53.64,53.78,379332.0,45.7398,45.825,45.6972,45.8165,379332.0
2021-05-12 11:40:00,53.78,53.93,53.76,53.92,610026.0,45.8165,45.9443,45.7994,45.9357,610026.0
2021-05-12 11:45:00,53.93,54.07,53.91,54.02,784087.0,45.9443,46.0635,45.9272,46.0209,784087.0
2021-05-12 11:50:00,54.02,54.02,53.87,53.88,537855.0,46.0209,46.0209,45.8931,45.9017,537855.0
2021-05-12 11:55:00,53.88,53.88,53.67,53.72,596723.0,45.9017,45.9017,45.7228,45.7653,596723.0
2021-05-12 12:00:00,53.71,53.73,53.6,53.6,322922.0,45.7568,45.7739,45.6631,45.6631,322922.0
2021-05-12 12:05:00,53.61,53.67,53.56,53.63,480033.0,45.6716,45.7228,45.629,45.6887,480033.0
2021-05-12 12:10:00,53.63,53.63,53.45,53.46,1395658.0,45.6887,45.6887,45.5353,45.5438,1395658.0
2021-05-12 12:15:00,53.47,53.47,53.21,53.25,386730.0,45.5524,45.5524,45.3309,45.3649,386730.0
2021-05-12 12:20:00,53.25,53.38,53.19,53.32,625114.0,45.3649,45.4757,45.3138,45.4246,625114.0
2021-05-12 12:25:00,53.32,53.45,53.31,53.43,417708.0,45.4246,45.5353,45.4161,45.5183,417708.0
2021-05-12 12:30:00,53.43,53.47,53.32,53.45,261683.0,45.5183,45.5524,45.4246,45.5353,261683.0
2021-05-12 12:35:00,53.46,53.48,53.38,53.41,199617.0,45.5438,45.5609,45.4757,45.5013,199617.0
2021-05-12 12:40:00,53.41,53.42,53.25,53.31,291800.0,45.5013,45.5098,45.3649,45.4161,291800.0
2021-05-12 12:45:00,53.31,53.41,53.22,53.36,224921.0,45.4161,45.5013,45.3394,45.4587,224921.0
2021-05-12 12:50:00,53.36,53.44,53.31,53.31,219526.0,45.4587,45.5268,45.4161,45.4161,219526.0
2021-05-12 12:55:00,53.31,53.32,53.18,53.28,260407.0,45.4161,45.4246,45.3053,45.3905,260407.0
2021-05-12 13:00:00,53.27,53.41,53.24,53.38,399134.0,45.382,45.5013,45.3564,45.4757,399134.0
2021-05-12 13:05:00,53.39,53.39,53.27,53.34,147393.0,45.4842,45.4842,45.382,45.4416,147393.0
2021-05-12 13:10:00,53.35,53.49,53.34,53.45,183835.0,45.4501,45.5694,45.4416,45.5353,183835.0
2021-05-12 13:15:00,53.45,53.5,53.41,53.48,134686.0,45.5353,45.5779,45.5013,45.5609,134686.0
2021-05-12 13:20:00,53.48,53.48,53.34,53.36,211383.0,45.5609,45.5609,45.4416,45.4587,211383.0
2021-05-12 13:25:00,53.35,53.41,53.31,53.35,191540.0,45.4501,45.5013,45.4161,45.4501,191540.0
2021-05-12 13:30:00,53.35,53.38,53.24,53.24,258771.0,45.4501,45.4757,45.3564,45.3564,258771.0
2021-05-12 13:35:00,53.25,53.39,53.24,53.38,231787.0,45.3649,45.4842,45.3564,45.4757,231787.0
2021-05-12 13:40:00,53.38,53.38,53.23,53.26,182061.0,45.4757,45.4757,45.3479,45.3735,182061.0
2021-05-12 13:45:00,53.25,53.26,53.2,53.23,131467.0,45.3649,45.3735,45.3223,45.3479,131467.0
2021-05-12 13:50:00,53.24,53.27,53.12,53.22,192407.0,45.3564,45.382,45.2542,45.3394,192407.0
2021-05-12 13:55:00,53.21,53.29,53.19,53.23,239835.0,45.3309,45.399,45.3138,45.3479,239835.0
2021-05-12 14:00:00,53.22,53.31,53.19,53.21,318094.0,45.3394,45.4161,45.3138,45.3309,318094.0
2021-05-12 14:05:00,53.2,53.21,53.09,53.1,133300.0,45.3223,45.3309,45.2286,45.2372,133300.0
2021-05-12 14:10:00,53.1,53.15,53.0,53.09,212582.0,45.2372,45.2798,45.152,45.2286,212582.0
2021-05-12 14:15:00,53.09,53.1,53.0,53.07,183671.0,45.2286,45.2372,45.152,45.2116,183671.0
2021-05-12 14:20:00,53.08,53.1,52.91,52.91,195882.0,45.2201,45.2372,45.0753,45.0753,195882.0
2021-05-12 14:25:00,52.91,52.93,52.76,52.78,653331.0,45.0753,45.0923,44.9475,44.9645,653331.0
2021-05-12 14:30:00,52.79,52.9,52.66,52.85,383468.0,44.9731,45.0668,44.8623,45.0242,383468.0
2021-05-12 14:35:00,52.85,52.93,52.72,52.85,399788.0,45.0242,45.0923,44.9134,45.0242,399788.0
2021-05-12 14:40:00,52.84,52.93,52.82,52.91,245110.0,45.0157,45.0923,44.9986,45.0753,245110.0
2021-05-12 14:45:00,52.9,53.0,52.85,52.98,249263.0,45.0668,45.152,45.0242,45.1349,249263.0
2021-05-12 14:50:00,52.98,53.07,52.91,52.94,346949.0,45.1349,45.2116,45.0753,45.1008,346949.0
2021-05-12 14:55:00,52.94,52.98,52.84,52.84,319276.0,45.1008,45.1349,45.0157,45.0157,319276.0
2021-05-12 15:00:00,52.84,52.88,52.74,52.77,271868.0,45.0157,45.0497,44.9305,44.956,271868.0
2021-05-12 15:05:00,52.77,52.77,52.66,52.75,319891.0,44.956,44.956,44.8623,44.939,319891.0
2021-05-12 15:10:00,52.76,52.76,52.62,52.66,378861.0,44.9475,44.9475,44.8282,44.8623,378861.0
2021-05-12 15:15:00,52.66,52.69,52.54,52.55,503176.0,44.8623,44.8879,44.7601,44.7686,503176.0
2021-05-12 15:20:00,52.55,52.62,52.48,52.5,447086.0,44.7686,44.8282,44.709,44.726,447086.0
2021-05-12 15:25:00,52.5,52.54,52.41,52.44,414778.0,44.726,44.7601,44.6493,44.6749,414778.0
2021-05-12 15:30:00,52.44,52.45,52.31,52.42,484246.0,44.6749,44.6834,44.5641,44.6578,484246.0
2021-05-12 15:35:00,52.41,52.42,52.28,52.31,451203.0,44.6493,44.6578,44.5386,44.5641,451203.0
2021-05-12 15:40:00,52.32,52.49,52.28,52.43,553657.0,44.5727,44.7175,44.5386,44.6664,553657.0
2021-05-12 15:45:00,52.43,52.56,52.42,52.49,638650.0,44.6664,44.7771,44.6578,44.7175,638650.0
2021-05-12 15:50:00,52.49,52.49,52.36,52.44,976755.0,44.7175,44.7175,44.6067,44.6749,976755.0
2021-05-12 15:55:00,52.45,52.56,52.42,52.51,1232267.0,44.6834,44.7771,44.6578,44.7345,1232267.0
2021-05-13 09:30:00,51.85,52.07,51.61,52.02,1170039.0,44.1722,44.3597,43.9678,44.3171,1170039.0
2021-05-13 09:35:00,52.02,52.29,52.01,52.01,699341.0,44.3171,44.5471,44.3086,44.3086,699341.0
2021-05-13 09:40:00,52.02,52.37,52.01,52.31,563740.0,44.3171,44.6152,44.3086,44.5641,563740.0
2021-05-13 09:45:00,52.32,52.49,52.32,52.46,480963.0,44.5727,44.7175,44.5727,44.6919,480963.0
2021-05-13 09:50:00,52.45,52.71,52.44,52.68,486735.0,44.6834,44.9049,44.6749,44.8793,486735.0
2021-05-13 09:55:00,52.68,52.77,52.58,52.73,903997.0,44.8793,44.956,44.7942,44.9219,903997.0
2021-05-13 10:00:00,52.73,52.85,52.69,52.81,326280.0,44.9219,45.0242,44.8879,44.9901,326280.0
2021-05-13 10:05:00,52.82,52.85,52.58,52.58,397438.0,44.9986,45.0242,44.7942,44.7942,397438.0
2021-05-13 10:10:00,52.58,52.77,52.57,52.73,435399.0,44.7942,44.956,44.7856,44.9219,435399.0
2021-05-13 10:15:00,52.73,52.79,52.49,52.49,267318.0,44.9219,44.9731,44.7175,44.7175,267318.0
2021-05-13 10:20:00,52.49,52.73,52.47,52.7,333465.0,44.7175,44.9219,44.7004,44.8964,333465.0
2021-05-13 10:25:00,52.69,52.73,52.59,52.73,323410.0,44.8879,44.9219,44.8027,44.9219,323410.0
2021-05-13 10:30:00,52.72,52.83,52.68,52.78,322732.0,44.9134,45.0071,44.8793,44.9645,322732.0
2021-05-13 10:35:00,52.78,52.8,52.68,52.74,277708.0,44.9645,44.9816,44.8793,44.9305,277708.0
2021-05-13 10:40:00,52.74,52.76,52.58,52.59,264716.0,44.9305,44.9475,44.7942,44.8027,264716.0
2021-05-13 10:45:00,52.59,52.62,52.45,52.5,331200.0,44.8027,44.8282,44.6834,44.726,331200.0
2021-05-13 10:50:00,52.49,52.58,52.44,52.54,226234.0,44.7175,44.7942,44.6749,44.7601,226234.0
2021-05-13 10:55:00,52.55,52.59,52.45,52.54,233796.0,44.7686,44.8027,44.6834,44.7601,233796.0
2021-05-13 11:00:00,52.54,52.55,52.42,52.45,291260.0,44.7601,44.7686,44.6578,44.6834,291260.0
2021-05-13 11:05:00,52.44,52.46,52.28,52.34,358060.0,44.6749,44.6919,44.5386,44.5897,358060.0
2021-05-13 11:10:00,52.34,52.4,52.3,52.33,241137.0,44.5897,44.6408,44.5556,44.5812,241137.0
2021-05-13 11:15:00,52.33,52.42,52.28,52.39,277764.0,44.5812,44.6578,44.5386,44.6323,277764.0
2021-05-13 11:20:00,52.38,52.4,52.27,52.3,228721.0,44.6238,44.6408,44.5301,44.5556,228721.0
2021-05-13 11:25:00,52.29,52.32,52.13,52.16,283901.0,44.5471,44.5727,44.4108,44.4363,283901.0
2021-05-13 11:30:00,52.16,52.24,52.16,52.16,219378.0,44.4363,44.5045,44.4363,44.4363,219378.0
2021-05-13 11:35:00,52.16,52.17,52.09,52.16,161165.0,44.4363,44.4449,44.3767,44.4363,161165.0
2021-05-13 11:40:00,52.15,52.16,52.01,52.02,191863.0,44.4278,44.4363,44.3086,44.3171,191863.0
2021-05-13 11:45:00,52.03,52.17,51.98,52.12,419534.0,44.3256,44.4449,44.283,44.4023,419534.0
2021-05-13 11:50:00,52.12,52.12,52.0,52.06,297591.0,44.4023,44.4023,44.3,44.3512,297591.0
2021-05-13 11:55:00,52.06,52.08,51.84,51.9,471266.0,44.3512,44.3682,44.1637,44.2148,471266.0
2021-05-13 12:00:00,51.9,51.98,51.83,51.84,589661.0,44.2148,44.283,44.1552,44.1637,589661.0
2021-05-13 12:05:00,51.85,51.95,51.83,51.94,685470.0,44.1722,44.2574,44.1552,44.2489,685470.0
2021-05-13 12:10:00,51.94,52.15,51.93,52.08,565588.0,44.2489,44.4278,44.2404,44.3682,565588.0
2021-05-13 12:15:00,52.08,52.11,51.9,51.91,345797.0,44.3682,44.3937,44.2148,44.2234,345797.0
2021-05-13 12:20:00,51.92,51.93,51.81,51.86,463952.0,44.2319,44.2404,44.1382,44.1808,463952.0
2021-05-13 12:25:00,51.87,51.99,51.85,51.97,317215.0,44.1893,44.2915,44.1722,44.2745,317215.0
2021-05-13 12:30:00,51.97,52.04,51.95,52.04,298415.0,44.2745,44.3341,44.2574,44.3341,298415.0
2021-05-13 12:35:00,52.04,52.04,51.95,51.96,226883.0,44.3341,44.3341,44.2574,44.266,226883.0
2021-05-13 12:40:00,51.96,52.02,51.89,51.93,344940.0,44.266,44.3171,44.2063,44.2404,344940.0
2021-05-13 12:45:00,51.93,51.99,51.88,51.97,408355.0,44.2404,44.2915,44.1978,44.2745,408355.0
2021-05-13 12:50:00,51.97,52.0,51.86,51.89,463950.0,44.2745,44.3,44.1808,44.2063,463950.0
2021-05-13 12:55:00,51.89,51.92,51.67,51.76,675194.0,44.2063,44.2319,44.0189,44.0956,675194.0
2021-05-13 13:00:00,51.76,51.84,51.68,51.83,683427.0,44.0956,44.1637,44.0274,44.1552,683427.0
2021-05-13 13:05:00,51.83,51.83,51.69,51.8,248801.0,44.1552,44.1552,44.0359,44.1297,248801.0
2021-05-13 13:10:00,51.79,51.81,51.73,51.76,464719.0,44.1211,44.1382,44.07,44.0956,464719.0
2021-05-13 13:15:00,51.76,51.83,51.74,51.74,313650.0,44.0956,44.1552,44.0785,44.0785,313650.0
2021-05-13 13:20:00,51.74,51.76,51.49,51.51,1157016.0,44.0785,44.0956,43.8656,43.8826,1157016.0
2021-05-13 13:25:00,51.51,51.66,51.48,51.64,566747.0,43.8826,44.0104,43.857,43.9933,566747.0
2021-05-13 13:30:00,51.64,51.65,51.44,51.44,587750.0,43.9933,44.0019,43.823,43.823,587750.0
2021-05-13 13:35:00,51.45,51.51,51.35,51.39,677320.0,43.8315,43.8826,43.7463,43.7804,677320.0
2021-05-13 13:40:00,51.39,51.46,51.32,51.41,512566.0,43.7804,43.84,43.7207,43.7974,512566.0
2021-05-13 13:45:00,51.4,51.47,51.18,51.21,617628.0,43.7889,43.8485,43.6015,43.627,617628.0
2021-05-13 13:50:00,51.22,51.48,51.2,51.46,297925.0,43.6355,43.857,43.6185,43.84,297925.0
2021-05-13 13:55:00,51.45,51.55,51.45,51.48,377842.0,43.8315,43.9167,43.8315,43.857,377842.0
2021-05-13 14:00:00,51.48,51.76,51.48,51.71,464940.0,43.857,44.0956,43.857,44.053,464940.0
2021-05-13 14:05:00,51.72,51.79,51.63,51.66,660865.0,44.0615,44.1211,43.9848,44.0104,660865.0
2021-05-13 14:10:00,51.66,51.75,51.63,51.66,305671.0,44.0104,44.0871,43.9848,44.0104,305671.0
2021-05-13 14:15:00,51.66,51.72,51.6,51.62,227282.0,44.0104,44.0615,43.9593,43.9763,227282.0
2021-05-13 14:20:00,51.62,51.81,51.61,51.8,191989.0,43.9763,44.1382,43.9678,44.1297,191989.0
2021-05-13 14:25:00,51.8,51.89,51.76,51.87,471441.0,44.1297,44.2063,44.0956,44.1893,471441.0
2021-05-13 14:30:00,51.88,51.91,51.81,51.84,394012.0,44.1978,44.2234,44.1382,44.1637,394012.0
2021-05-13 14:35:00,51.84,51.94,51.83,51.86,380857.0,44.1637,44.2489,44.1552,44.1808,380857.0
2021-05-13 14:40:00,51.86,51.95,51.82,51.88,434691.0,44.1808,44.2574,44.1467,44.1978,434691.0
2021-05-13 14:45:00,51.87,51.9,51.76,51.8,304526.0,44.1893,44.2148,44.0956,44.1297,304526.0
2021-05-13 14:50:00,51.8,51.84,51.73,51.81,227320.0,44.1297,44.1637,44.07,44.1382,227320.0
2021-05-13 14:55:00,51.82,51.87,51.77,51.77,528877.0,44.1467,44.1893,44.1041,44.1041,528877.0
2021-05-13 15:00:00,51.78,51.95,51.78,51.88,478292.0,44.1126,44.2574,44.1126,44.1978,478292.0
2021-05-13 15:05:00,51.88,51.96,51.83,51.93,343189.0,44.1978,44.266,44.1552,44.2404,343189.0
2021-05-13 15:10:00,51.94,51.95,51.78,51.85,673913.0,44.2489,44.2574,44.1126,44.1722,673913.0
2021-05-13 15:15:00,51.84,51.91,51.8,51.8,374002.0,44.1637,44.2234,44.1297,44.1297,374002.0
2021-05-13 15:20:00,51.8,51.86,51.77,51.86,395514.0,44.1297,44.1808,44.1041,44.1808,395514.0
2021-05-13 15:25:00,51.86,51.93,51.85,51.89,298922.0,44.1808,44.2404,44.1722,44.2063,298922.0
2021-05-13 15:30:00,51.9,51.96,51.88,51.94,482697.0,44.2148,44.266,44.1978,44.2489,482697.0
2021-05-13 15:35:00,51.93,52.01,51.9,51.98,592054.0,44.2404,44.3086,44.2148,44.283,592054.0
2021-05-13 15:40:00,51.98,51.99,51.89,51.97,709039.0,44.283,44.2915,44.2063,44.2745,709039.0
2021-05-13 15:45:00,51.96,52.01,51.94,51.96,757671.0,44.266,44.3086,44.2489,44.266,757671.0
2021-05-13 15:50:00,51.96,51.98,51.86,51.88,950465.0,44.266,44.283,44.1808,44.1978,950465.0
2021-05-13 15:55:00,51.88,51.9,51.83,51.85,2149161.0,44.1978,44.2148,44.1552,44.1722,2149161.0
2021-05-14 09:30:00,52.46,52.97,52.45,52.71,1293645.0,44.6919,45.1264,44.6834,44.9049,1293645.0
2021-05-14 09:35:00,52.72,53.04,52.66,52.88,952592.0,44.9134,45.186,44.8623,45.0497,952592.0
2021-05-14 09:40:00,52.89,52.92,52.7,52.87,508129.0,45.0583,45.0838,44.8964,45.0412,508129.0
2021-05-14 09:45:00,52.87,53.01,52.86,52.95,547803.0,45.0412,45.1605,45.0327,45.1094,547803.0
2021-05-14 09:50:00,52.96,53.2,52.9,53.15,473350.0,45.1179,45.3223,45.0668,45.2798,473350.0
2021-05-14 09:55:00,53.15,53.31,53.15,53.21,537731.0,45.2798,45.4161,45.2798,45.3309,537731.0
2021-05-14 10:00:00,53.2,53.27,53.12,53.25,560429.0,45.3223,45.382,45.2542,45.3649,560429.0
2021-05-14 10:05:00,53.25,53.37,53.24,53.31,598869.0,45.3649,45.4672,45.3564,45.4161,598869.0
2021-05-14 10:10:00,53.31,53.34,53.21,53.28,492846.0,45.4161,45.4416,45.3309,45.3905,492846.0
2021-05-14 10:15:00,53.28,53.29,53.0,53.01,717968.0,45.3905,45.399,45.152,45.1605,717968.0
2021-05-14 10:20:00,53.02,53.13,53.0,53.12,388316.0,45.169,45.2627,45.152,45.2542,388316.0
2021-05-14 10:25:00,53.12,53.25,53.12,53.12,386339.0,45.2542,45.3649,45.2542,45.2542,386339.0
2021-05-14 10:30:00,53.11,53.29,53.11,53.23,433120.0,45.2457,45.399,45.2457,45.3479,433120.0
2021-05-14 10:35:00,53.23,53.27,53.0,53.04,523446.0,45.3479,45.382,45.152,45.186,523446.0
2021-05-14 10:40:00,53.03,53.06,52.9,52.95,396815.0,45.1775,45.2031,45.0668,45.1094,396815.0
2021-05-14 10:45:00,52.96,53.11,52.96,53.0,249551.0,45.1179,45.2457,45.1179,45.152,249551.0
2021-05-14 10:50:00,53.0,53.13,53.0,53.11,239116.0,45.152,45.2627,45.152,45.2457,239116.0
2021-05-14 10:55:00,53.12,53.14,52.98,53.02,151979.0,45.2542,45.2712,45.1349,45.169,151979.0
2021-05-14 11:00:00,53.02,53.04,52.88,52.95,385192.0,45.169,45.186,45.0497,45.1094,385192.0
2021-05-14 11:05:00,52.95,53.02,52.9,52.91,356582.0,45.1094,45.169,45.0668,45.0753,356582.0
2021-05-14 11:10:00,52.9,52.98,52.9,52.97,280969.0,45.0668,45.1349,45.0668,45.1264,280969.0
2021-05-14 11:15:00,52.97,53.08,52.95,53.05,271292.0,45.1264,45.2201,45.1094,45.1946,271292.0
2021-05-14 11:20:00,53.05,53.19,53.02,53.12,611698.0,45.1946,45.3138,45.169,45.2542,611698.0
2021-05-14 11:25:00,53.12,53.2,53.12,53.2,408019.0,45.2542,45.3223,45.2542,45.3223,408019.0
2021-05-14 11:30:00,53.2,53.28,53.19,53.25,316259.0,45.3223,45.3905,45.3138,45.3649,316259.0
2021-05-14 11:35:00,53.24,53.28,53.21,53.24,274847.0,45.3564,45.3905,45.3309,45.3564,274847.0
2021-05-14 11:40:00,53.25,53.28,53.18,53.23,239658.0,45.3649,45.3905,45.3053,45.3479,239658.0
2021-05-14 11:45:00,53.24,53.27,53.21,53.24,153957.0,45.3564,45.382,45.3309,45.3564,153957.0
2021-05-14 11:50:00,53.24,53.25,53.15,53.16,301882.0,45.3564,45.3649,45.2798,45.2883,301882.0
2021-05-14 11:55:00,53.16,53.18,53.12,53.12,198792.0,45.2883,45.3053,45.2542,45.2542,198792.0
2021-05-14 12:00:00,53.13,53.22,53.13,53.21,92845.0,45.2627,45.3394,45.2627,45.3309,92845.0
2021-05-14 12:05:00,53.21,53.25,53.16,53.19,75234.0,45.3309,45.3649,45.2883,45.3138,75234.0
2021-05-14 12:10:00,53.19,53.25,53.19,53.24,134854.0,45.3138,45.3649,45.3138,45.3564,134854.0
2021-05-14 12:15:00,53.24,53.29,53.22,53.29,136378.0,45.3564,45.399,45.3394,45.399,136378.0
2021-05-14 12:20:00,53.29,53.33,53.27,53.28,113651.0,45.399,45.4331,45.382,45.3905,113651.0
2021-05-14 12:25:00,53.29,53.31,53.23,53.26,98726.0,45.399,45.4161,45.3479,45.3735,98726.0
2021-05-14 12:30:00,53.26,53.31,53.24,53.25,113437.0,45.3735,45.4161,45.3564,45.3649,113437.0
2021-05-14 12:35:00,53.25,53.29,53.22,53.25,99494.0,45.3649,45.399,45.3394,45.3649,99494.0
2021-05-14 12:40:00,53.25,53.35,53.25,53.34,70299.0,45.3649,45.4501,45.3649,45.4416,70299.0
2021-05-14 12:45:00,53.35,53.41,53.32,53.38,189871.0,45.4501,45.5013,45.4246,45.4757,189871.0
2021-05-14 12:50:00,53.39,53.44,53.35,53.36,106033.0,45.4842,45.5268,45.4501,45.4587,106033.0
2021-05-14 12:55:00,53.36,53.37,53.32,53.36,130642.0,45.4587,45.4672,45.4246,45.4587,130642.0
2021-05-14 13:00:00,53.36,53.4,53.29,53.31,256591.0,45.4587,45.4927,45.399,45.4161,256591.0
2021-05-14 13:05:00,53.31,53.34,53.28,53.31,121225.0,45.4161,45.4416,45.3905,45.4161,121225.0
2021-05-14 13:10:00,53.31,53.38,53.3,53.37,145783.0,45.4161,45.4757,45.4075,45.4672,145783.0
2021-05-14 13:15:00,53.37,53.38,53.32,53.33,110760.0,45.4672,45.4757,45.4246,45.4331,110760.0
2021-05-14 13:20:00,53.34,53.49,53.33,53.49,307697.0,45.4416,45.5694,45.4331,45.5694,307697.0
2021-05-14 13:25:00,53.5,53.51,53.46,53.49,109344.0,45.5779,45.5864,45.5438,45.5694,109344.0
2021-05-14 13:30:00,53.49,53.5,53.39,53.43,150395.0,45.5694,45.5779,45.4842,45.5183,150395.0
2021-05-14 13:35:00,53.43,53.46,53.39,53.45,65252.0,45.5183,45.5438,45.4842,45.5353,65252.0
2021-05-14 13:40:00,53.46,53.5,53.4,53.41,252061.0,45.5438,45.5779,45.4927,45.5013,252061.0
2021-05-14 13:45:00,53.41,53.44,53.38,53.43,235222.0,45.5013,45.5268,45.4757,45.5183,235222.0
2021-05-14 13:50:00,53.43,53.47,53.41,53.42,124938.0,45.5183,45.5524,45.5013,45.5098,124938.0
2021-05-14 13:55:00,53.43,53.45,53.37,53.4,200959.0,45.5183,45.5353,45.4672,45.4927,200959.0
2021-05-14 14:00:00,53.4,53.46,53.36,53.44,152766.0,45.4927,45.5438,45.4587,45.5268,152766.0
2021-05-14 14:05:00,53.45,53.5,53.44,53.5,135173.0,45.5353,45.5779,45.5268,45.5779,135173.0
2021-05-14 14:10:00,53.5,53.61,53.5,53.56,206165.0,45.5779,45.6716,45.5779,45.629,206165.0
2021-05-14 14:15:00,53.55,53.6,53.55,53.6,182501.0,45.6205,45.6631,45.6205,45.6631,182501.0
2021-05-14 14:20:00,53.59,53.63,53.57,53.63,209289.0,45.6546,45.6887,45.6376,45.6887,209289.0
2021-05-14 14:25:00,53.63,53.68,53.62,53.67,689619.0,45.6887,45.7313,45.6802,45.7228,689619.0
2021-05-14 14:30:00,53.67,53.69,53.64,53.69,372367.0,45.7228,45.7398,45.6972,45.7398,372367.0
2021-05-14 14:35:00,53.68,53.69,53.51,53.54,248475.0,45.7313,45.7398,45.5864,45.612,248475.0
2021-05-14 14:40:00,53.54,53.55,53.37,53.38,392977.0,45.612,45.6205,45.4672,45.4757,392977.0
2021-05-14 14:45:00,53.38,53.42,53.31,53.37,245662.0,45.4757,45.5098,45.4161,45.4672,245662.0
2021-05-14 14:50:00,53.37,53.51,53.33,53.47,323008.0,45.4672,45.5864,45.4331,45.5524,323008.0
2021-05-14 14:55:00,53.47,53.47,53.35,53.38,343152.0,45.5524,45.5524,45.4501,45.4757,343152.0
2021-05-14 15:00:00,53.38,53.39,53.07,53.29,648997.0,45.4757,45.4842,45.2116,45.399,648997.0
2021-05-14 15:05:00,53.29,53.33,53.24,53.31,407330.0,45.399,45.4331,45.3564,45.4161,407330.0
2021-05-14 15:10:00,53.31,53.45,53.3,53.41,434749.0,45.4161,45.5353,45.4075,45.5013,434749.0
2021-05-14 15:15:00,53.4,53.5,53.39,53.44,372410.0,45.4927,45.5779,45.4842,45.5268,372410.0
2021-05-14 15:20:00,53.44,53.48,53.41,53.43,395166.0,45.5268,45.5609,45.5013,45.5183,395166.0
2021-05-14 15:25:00,53.43,53.51,53.41,53.51,250857.0,45.5183,45.5864,45.5013,45.5864,250857.0
2021-05-14 15:30:00,53.51,53.54,53.4,53.43,752724.0,45.5864,45.612,45.4927,45.5183,752724.0
2021-05-14 15:35:00,53.43,53.44,53.35,53.41,220998.0,45.5183,45.5268,45.4501,45.5013,220998.0
2021-05-14 15:40:00,53.41,53.43,53.3,53.33,264600.0,45.5013,45.5183,45.4075,45.4331,264600.0
2021-05-14 15:45:00,53.33,53.43,53.32,53.38,365505.0,45.4331,45.5183,45.4246,45.4757,365505.0
2021-05-14 15:50:00,53.37,53.53,53.36,53.5,433350.0,45.4672,45.6035,45.4587,45.5779,433350.0
2021-05-14 15:55:00,53.49,53.53,53.43,53.49,1117111.0,45.5694,45.6035,45.5183,45.5694,1117111.0
2021-05-17 09:30:00,53.3,53.9,53.22,53.89,1592674.0,45.4075,45.9187,45.3394,45.9102,1592674.0
2021-05-17 09:35:00,53.89,54.14,53.87,54.04,876838.0,45.9102,46.1232,45.8931,46.038,876838.0
2021-05-17 09:40:00,54.06,54.07,53.47,53.51,564638.0,46.055,46.0635,45.5524,45.5864,564638.0
2021-05-17 09:45:00,53.52,53.62,53.34,53.34,590881.0,45.595,45.6802,45.4416,45.4416,590881.0
2021-05-17 09:50:00,53.34,53.42,53.22,53.36,405008.0,45.4416,45.5098,45.3394,45.4587,405008.0
2021-05-17 09:55:00,53.36,53.52,53.31,53.51,628760.0,45.4587,45.595,45.4161,45.5864,628760.0
2021-05-17 10:00:00,53.5,53.55,53.33,53.51,404955.0,45.5779,45.6205,45.4331,45.5864,404955.0
2021-05-17 10:05:00,53.51,53.83,53.48,53.67,360160.0,45.5864,45.8591,45.5609,45.7228,360160.0
2021-05-17 10:10:00,53.66,53.88,53.54,53.86,442145.0,45.7142,45.9017,45.612,45.8846,442145.0
2021-05-17 10:15:00,53.86,54.05,53.82,53.95,464125.0,45.8846,46.0465,45.8505,45.9613,464125.0
2021-05-17 10:20:00,53.95,53.98,53.77,53.85,241033.0,45.9613,45.9868,45.8079,45.8761,241033.0
2021-05-17 10:25:00,53.85,53.97,53.58,53.59,463455.0,45.8761,45.9783,45.6461,45.6546,463455.0
2021-05-17 10:30:00,53.59,53.67,53.54,53.63,314812.0,45.6546,45.7228,45.612,45.6887,314812.0
2021-05-17 10:35:00,53.63,54.0,53.61,53.94,331521.0,45.6887,46.0039,45.6716,45.9528,331521.0
2021-05-17 10:40:00,53.94,54.0,53.84,53.85,253674.0,45.9528,46.0039,45.8676,45.8761,253674.0
2021-05-17 10:45:00,53.85,53.92,53.81,53.91,254755.0,45.8761,45.9357,45.842,45.9272,254755.0
2021-05-17 10:50:00,53.91,53.93,53.85,53.93,243099.0,45.9272,45.9443,45.8761,45.9443,243099.0
2021-05-17 10:55:00,53.92,53.98,53.83,53.9,278190.0,45.9357,45.9868,45.8591,45.9187,278190.0
2021-05-17 11:00:00,53.88,53.9,53.63,53.63,226324.0,45.9017,45.9187,45.6887,45.6887,226324.0
2021-05-17 11:05:00,53.63,53.71,53.59,53.66,284133.0,45.6887,45.7568,45.6546,45.7142,284133.0
2021-05-17 11:10:00,53.66,53.86,53.63,53.84,252402.0,45.7142,45.8846,45.6887,45.8676,252402.0
2021-05-17 11:15:00,53.83,53.91,53.8,53.82,172049.0,45.8591,45.9272,45.8335,45.8505,172049.0
2021-05-17 11:20:00,53.82,53.91,53.78,53.79,206105.0,45.8505,45.9272,45.8165,45.825,206105.0
2021-05-17 11:25:00,53.78,53.83,53.74,53.81,210036.0,45.8165,45.8591,45.7824,45.842,210036.0
2021-05-17 11:30:00,53.81,53.89,53.8,53.84,180141.0,45.842,45.9102,45.8335,45.8676,180141.0
2021-05-17 11:35:00,53.85,53.95,53.85,53.89,203445.0,45.8761,45.9613,45.8761,45.9102,203445.0
2021-05-17 11:40:00,53.89,53.98,53.88,53.92,212951.0,45.9102,45.9868,45.9017,45.9357,212951.0
2021-05-17 11:45:00,53.92,53.99,53.91,53.96,160971.0,45.9357,45.9954,45.9272,45.9698,160971.0
2021-05-17 11:50:00,53.95,53.99,53.9,53.95,157395.0,45.9613,45.9954,45.9187,45.9613,157395.0
2021-05-17 11:55:00,53.95,53.97,53.9,53.92,234446.0,45.9613,45.9783,45.9187,45.9357,234446.0
2021-05-17 12:00:00,53.92,53.93,53.8,53.89,552694.0,45.9357,45.9443,45.8335,45.9102,552694.0
2021-05-17 12:05:00,53.89,53.95,53.87,53.89,348571.0,45.9102,45.9613,45.8931,45.9102,348571.0
2021-05-17 12:10:00,53.89,53.96,53.86,53.92,356612.0,45.9102,45.9698,45.8846,45.9357,356612.0
2021-05-17 12:15:00,53.92,53.97,53.9,53.93,284288.0,45.9357,45.9783,45.9187,45.9443,284288.0
2021-05-17 12:20:00,53.93,53.96,53.88,53.93,310288.0,45.9443,45.9698,45.9017,45.9443,310288.0
2021-05-17 12:25:00,53.92,54.01,53.92,53.99,224010.0,45.9357,46.0124,45.9357,45.9954,224010.0
2021-05-17 12:30:00,53.98,54.01,53.93,54.0,289107.0,45.9868,46.0124,45.9443,46.0039,289107.0
2021-05-17 12:35:00,54.0,54.03,54.0,54.01,252818.0,46.0039,46.0294,46.0039,46.0124,252818.0
2021-05-17 12:40:00,54.01,54.02,53.95,53.98,373635.0,46.0124,46.0209,45.9613,45.9868,373635.0
2021-05-17 12:45:00,53.98,54.06,53.96,54.05,651870.0,45.9868,46.055,45.9698,46.0465,651870.0
2021-05-17 12:50:00,54.05,54.06,53.99,54.01,199589.0,46.0465,46.055,45.9954,46.0124,199589.0
2021-05-17 12:55:00,54.01,54.02,53.97,54.01,148267.0,46.0124,46.0209,45.9783,46.0124,148267.0
2021-05-17 13:00:00,54.01,54.09,54.01,54.03,95214.0,46.0124,46.0806,46.0124,46.0294,95214.0
2021-05-17 13:05:00,54.04,54.1,54.03,54.04,86401.0,46.038,46.0891,46.0294,46.038,86401.0
2021-05-17 13:10:00,54.04,54.1,54.03,54.1,113718.0,46.038,46.0891,46.0294,46.0891,113718.0
2021-05-17 13:15:00,54.1,54.14,54.01,54.01,228933.0,46.0891,46.1232,46.0124,46.0124,228933.0
2021-05-17 13:20:00,54.02,54.07,54.0,54.07,187988.0,46.0209,46.0635,46.0039,46.0635,187988.0
2021-05-17 13:25:00,54.07,54.11,54.02,54.08,130705.0,46.0635,46.0976,46.0209,46.072,130705.0
2021-05-17 13:30:00,54.08,54.12,54.01,54.03,107815.0,46.072,46.1061,46.0124,46.0294,107815.0
2021-05-17 13:35:00,54.03,54.13,54.03,54.1,80252.0,46.0294,46.1146,46.0294,46.0891,80252.0
2021-05-17 13:40:00,54.1,54.12,54.0,54.05,132758.0,46.0891,46.1061,46.0039,46.0465,132758.0
2021-05-17 13:45:00,54.05,54.15,54.04,54.13,252203.0,46.0465,46.1317,46.038,46.1146,252203.0
2021-05-17 13:50:00,54.13,54.16,54.1,54.15,113545.0,46.1146,46.1402,46.0891,46.1317,113545.0
2021-05-17 13:55:00,54.15,54.21,54.13,54.19,153687.0,46.1317,46.1828,46.1146,46.1658,153687.0
2021-05-17 14:00:00,54.19,54.25,54.17,54.24,303667.0,46.1658,46.2169,46.1487,46.2083,303667.0
2021-05-17 14:05:00,54.24,54.33,54.23,54.29,324892.0,46.2083,46.285,46.1998,46.2509,324892.0
2021-05-17 14:10:00,54.28,54.33,54.27,54.33,300631.0,46.2424,46.285,46.2339,46.285,300631.0
2021-05-17 14:15:00,54.33,54.34,54.26,54.29,185704.0,46.285,46.2935,46.2254,46.2509,185704.0
2021-05-17 14:20:00,54.29,54.31,54.23,54.25,243220.0,46.2509,46.268,46.1998,46.2169,243220.0
2021-05-17 14:25:00,54.25,54.28,54.2,54.24,152797.0,46.2169,46.2424,46.1743,46.2083,152797.0
2021-05-17 14:30:00,54.23,54.28,54.22,54.26,99699.0,46.1998,46.2424,46.1913,46.2254,99699.0
2021-05-17 14:35:00,54.26,54.27,54.15,54.17,268252.0,46.2254,46.2339,46.1317,46.1487,268252.0
2021-05-17 14:40:00,54.16,54.23,54.16,54.22,195922.0,46.1402,46.1998,46.1402,46.1913,195922.0
2021-05-17 14:45:00,54.22,54.26,54.19,54.21,278565.0,46.1913,46.2254,46.1658,46.1828,278565.0
2021-05-17 14:50:00,54.22,54.37,54.21,54.37,214928.0,46.1913,46.3191,46.1828,46.3191,214928.0
2021-05-17 14:55:00,54.36,54.4,54.34,54.38,192875.0,46.3106,46.3447,46.2935,46.3276,192875.0
2021-05-17 15:00:00,54.39,54.41,54.33,54.37,169980.0,46.3361,46.3532,46.285,46.3191,169980.0
2021-05-17 15:05:00,54.37,54.44,54.37,54.38,419008.0,46.3191,46.3787,46.3191,46.3276,419008.0
2021-05-17 15:10:00,54.39,54.45,54.37,54.4,381239.0,46.3361,46.3873,46.3191,46.3447,381239.0
2021-05-17 15:15:00,54.4,54.44,54.35,54.39,453807.0,46.3447,46.3787,46.3021,46.3361,453807.0
2021-05-17 15:20:00,54.4,54.46,54.38,54.45,272630.0,46.3447,46.3958,46.3276,46.3873,272630.0
2021-05-17 15:25:00,54.45,54.47,54.43,54.46,188217.0,46.3873,46.4043,46.3702,46.3958,188217.0
2021-05-17 15:30:00,54.46,54.61,54.46,54.6,668754.0,46.3958,46.5236,46.3958,46.515,668754.0
2021-05-17 15:35:00,54.6,54.6,54.47,54.58,862603.0,46.515,46.515,46.4043,46.498,862603.0
2021-05-17 15:40:00,54.58,54.6,54.49,54.55,634242.0,46.498,46.515,46.4213,46.4724,634242.0
2021-05-17 15:45:00,54.55,54.62,54.54,54.57,516484.0,46.4724,46.5321,46.4639,46.4895,516484.0
2021-05-17 15:50:00,54.57,54.67,54.57,54.61,1939034.0,46.4895,46.5747,46.4895,46.5236,1939034.0
2021-05-17 15:55:00,54.62,54.75,54.61,54.72,3041425.0,46.5321,46.6428,46.5236,46.6173,3041425.0
2021-05-18 09:30:00,54.64,54.85,54.25,54.28,1485551.0,46.5491,46.728,46.2169,46.2424,1485551.0
2021-05-18 09:35:00,54.27,54.83,54.25,54.83,1110043.0,46.2339,46.711,46.2169,46.711,1110043.0
2021-05-18 09:40:00,54.83,54.83,54.43,54.53,775442.0,46.711,46.711,46.3702,46.4554,775442.0
2021-05-18 09:45:00,54.56,54.6,54.23,54.42,687589.0,46.481,46.515,46.1998,46.3617,687589.0
2021-05-18 09:50:00,54.43,54.51,54.3,54.36,377366.0,46.3702,46.4384,46.2595,46.3106,377366.0
2021-05-18 09:55:00,54.36,54.45,54.2,54.2,379957.0,46.3106,46.3873,46.1743,46.1743,379957.0
2021-05-18 10:00:00,54.2,54.23,53.88,54.06,731482.0,46.1743,46.1998,45.9017,46.055,731482.0
2021-05-18 10:05:00,54.06,54.21,53.99,54.14,437804.0,46.055,46.1828,45.9954,46.1232,437804.0
2021-05-18 10:10:00,54.13,54.21,54.03,54.08,276718.0,46.1146,46.1828,46.0294,46.072,276718.0
2021-05-18 10:15:00,54.09,54.09,53.79,53.83,391957.0,46.0806,46.0806,45.825,45.8591,391957.0
2021-05-18 10:20:00,53.83,54.04,53.78,53.98,810450.0,45.8591,46.038,45.8165,45.9868,810450.0
2021-05-18 10:25:00,53.97,54.13,53.91,54.07,711036.0,45.9783,46.1146,45.9272,46.0635,711036.0
2021-05-18 10:30:00,54.06,54.13,54.02,54.05,434934.0,46.055,46.1146,46.0209,46.0465,434934.0
2021-05-18 10:35:00,54.04,54.2,54.01,54.03,298109.0,46.038,46.1743,46.0124,46.0294,298109.0
2021-05-18 10:40:00,54.03,54.11,53.88,53.9,251306.0,46.0294,46.0976,45.9017,45.9187,251306.0
2021-05-18 10:45:00,53.9,54.0,53.86,53.98,297323.0,45.9187,46.0039,45.8846,45.9868,297323.0
2021-05-18 10:50:00,53.98,54.05,53.89,53.91,326641.0,45.9868,46.0465,45.9102,45.9272,326641.0
2021-05-18 10:55:00,53.9,54.02,53.88,54.02,365155.0,45.9187,46.0209,45.9017,46.0209,365155.0
2021-05-18 11:00:00,54.02,54.02,53.82,53.82,237337.0,46.0209,46.0209,45.8505,45.8505,237337.0
2021-05-18 11:05:00,53.82,53.87,53.75,53.85,378161.0,45.8505,45.8931,45.7909,45.8761,378161.0
2021-05-18 11:10:00,53.84,54.01,53.82,54.01,194418.0,45.8676,46.0124,45.8505,46.0124,194418.0
2021-05-18 11:15:00,54.0,54.02,53.94,53.95,201645.0,46.0039,46.0209,45.9528,45.9613,201645.0
2021-05-18 11:20:00,53.95,54.03,53.94,54.02,265947.0,45.9613,46.0294,45.9528,46.0209,265947.0
2021-05-18 11:25:00,54.02,54.05,53.96,54.03,498095.0,46.0209,46.0465,45.9698,46.0294,498095.0
2021-05-18 11:30:00,54.04,54.07,53.97,54.01,262065.0,46.038,46.0635,45.9783,46.0124,262065.0
2021-05-18 11:35:00,54.0,54.08,53.99,54.03,149341.0,46.0039,46.072,45.9954,46.0294,149341.0
2021-05-18 11:40:00,54.04,54.04,53.9,53.97,155555.0,46.038,46.038,45.9187,45.9783,155555.0
2021-05-18 11:45:00,53.97,54.11,53.96,54.1,267838.0,45.9783,46.0976,45.9698,46.0891,267838.0
2021-05-18 11:50:00,54.09,54.12,54.04,54.04,195290.0,46.0806,46.1061,46.038,46.038,195290.0
2021-05-18 11:55:00,54.05,54.12,53.91,53.99,550341.0,46.0465,46.1061,45.9272,45.9954,550341.0
2021-05-18 12:00:00,53.99,53.99,53.68,53.7,763086.0,45.9954,45.9954,45.7313,45.7483,763086.0
2021-05-18 12:05:00,53.69,53.71,53.52,53.56,681348.0,45.7398,45.7568,45.595,45.629,681348.0
2021-05-18 12:10:00,53.55,53.58,53.47,53.47,347163.0,45.6205,45.6461,45.5524,45.5524,347163.0
2021-05-18 12:15:00,53.47,53.55,53.37,53.41,562492.0,45.5524,45.6205,45.4672,45.5013,562492.0
2021-05-18 12:20:00,53.41,53.67,53.36,53.64,1187882.0,45.5013,45.7228,45.4587,45.6972,1187882.0
2021-05-18 12:25:00,53.63,53.86,53.61,53.78,634536.0,45.6887,45.8846,45.6716,45.8165,634536.0
2021-05-18 12:30:00,53.78,53.79,53.65,53.68,320934.0,45.8165,45.825,45.7057,45.7313,320934.0
2021-05-18 12:35:00,53.69,53.72,53.64,53.7,134939.0,45.7398,45.7653,45.6972,45.7483,134939.0
2021-05-18 12:40:00,53.69,53.87,53.68,53.76,864827.0,45.7398,45.8931,45.7313,45.7994,864827.0
2021-05-18 12:45:00,53.76,53.79,53.7,53.71,393843.0,45.7994,45.825,45.7483,45.7568,393843.0
2021-05-18 12:50:00,53.71,53.76,53.7,53.73,317979.0,45.7568,45.7994,45.7483,45.7739,317979.0
2021-05-18 12:55:00,53.73,53.73,53.59,53.62,947606.0,45.7739,45.7739,45.6546,45.6802,947606.0
2021-05-18 13:00:00,53.63,53.67,53.58,53.62,122575.0,45.6887,45.7228,45.6461,45.6802,122575.0
2021-05-18 13:05:00,53.62,53.64,53.52,53.57,180202.0,45.6802,45.6972,45.595,45.6376,180202.0
2021-05-18 13:10:00,53.56,53.62,53.48,53.49,202535.0,45.629,45.6802,45.5609,45.5694,202535.0
2021-05-18 13:15:00,53.49,53.58,53.44,53.57,384719.0,45.5694,45.6461,45.5268,45.6376,384719.0
2021-05-18 13:20:00,53.57,53.62,53.56,53.6,193570.0,45.6376,45.6802,45.629,45.6631,193570.0
2021-05-18 13:25:00,53.6,53.66,53.59,53.62,126512.0,45.6631,45.7142,45.6546,45.6802,126512.0
2021-05-18 13:30:00,53.63,53.66,53.6,53.61,128395.0,45.6887,45.7142,45.6631,45.6716,128395.0
2021-05-18 13:35:00,53.62,53.63,53.52,53.6,163135.0,45.6802,45.6887,45.595,45.6631,163135.0
2021-05-18 13:40:00,53.6,53.69,53.59,53.63,146165.0,45.6631,45.7398,45.6546,45.6887,146165.0
2021-05-18 13:45:00,53.63,53.67,53.6,53.66,140087.0,45.6887,45.7228,45.6631,45.7142,140087.0
2021-05-18 13:50:00,53.66,53.69,53.62,53.69,99153.0,45.7142,45.7398,45.6802,45.7398,99153.0
2021-05-18 13:55:00,53.69,53.71,53.63,53.65,115275.0,45.7398,45.7568,45.6887,45.7057,115275.0
2021-05-18 14:00:00,53.65,53.67,53.56,53.61,98879.0,45.7057,45.7228,45.629,45.6716,98879.0
2021-05-18 14:05:00,53.61,53.7,53.61,53.66,76236.0,45.6716,45.7483,45.6716,45.7142,76236.0
2021-05-18 14:10:00,53.66,53.71,53.64,53.71,212179.0,45.7142,45.7568,45.6972,45.7568,212179.0
2021-05-18 14:15:00,53.71,53.79,53.7,53.74,289033.0,45.7568,45.825,45.7483,45.7824,289033.0
2021-05-18 14:20:00,53.74,53.76,53.65,53.71,250458.0,45.7824,45.7994,45.7057,45.7568,250458.0
2021-05-18 14:25:00,53.71,53.76,53.69,53.75,161294.0,45.7568,45.7994,45.7398,45.7909,161294.0
2021-05-18 14:30:00,53.75,53.76,53.66,53.66,293098.0,45.7909,45.7994,45.7142,45.7142,293098.0
2021-05-18 14:35:00,53.66,53.71,53.58,53.6,283104.0,45.7142,45.7568,45.6461,45.6631,283104.0
2021-05-18 14:40:00,53.6,53.65,53.56,53.58,168820.0,45.6631,45.7057,45.629,45.6461,168820.0
2021-05-18 14:45:00,53.57,53.59,53.52,53.56,176944.0,45.6376,45.6546,45.595,45.629,176944.0
2021-05-18 14:50:00,53.55,53.6,53.52,53.59,195834.0,45.6205,45.6631,45.595,45.6546,195834.0
2021-05-18 14:55:00,53.59,53.84,53.55,53.76,904383.0,45.6546,45.8676,45.6205,45.7994,904383.0
2021-05-18 15:00:00,53.76,53.77,53.68,53.77,243688.0,45.7994,45.8079,45.7313,45.8079,243688.0
2021-05-18 15:05:00,53.78,53.82,53.72,53.81,244968.0,45.8165,45.8505,45.7653,45.842,244968.0
2021-05-18 15:10:00,53.81,53.85,53.73,53.77,271910.0,45.842,45.8761,45.7739,45.8079,271910.0
2021-05-18 15:15:00,53.78,53.87,53.77,53.86,281503.0,45.8165,45.8931,45.8079,45.8846,281503.0
2021-05-18 15:20:00,53.86,53.89,53.83,53.84,254707.0,45.8846,45.9102,45.8591,45.8676,254707.0
2021-05-18 15:25:00,53.85,53.9,53.84,53.88,178925.0,45.8761,45.9187,45.8676,45.9017,178925.0
2021-05-18 15:30:00,53.88,53.91,53.82,53.91,564489.0,45.9017,45.9272,45.8505,45.9272,564489.0
2021-05-18 15:35:00,53.91,53.92,53.83,53.91,704493.0,45.9272,45.9357,45.8591,45.9272,704493.0
2021-05-18 15:40:00,53.91,53.93,53.8,53.86,419569.0,45.9272,45.9443,45.8335,45.8846,419569.0
2021-05-18 15:45:00,53.87,53.89,53.65,53.69,698244.0,45.8931,45.9102,45.7057,45.7398,698244.0
2021-05-18 15:50:00,53.68,53.68,53.52,53.55,724621.0,45.7313,45.7313,45.595,45.6205,724621.0
2021-05-18 15:55:00,53.55,53.58,53.43,53.43,1154660.0,45.6205,45.6461,45.5183,45.5183,1154660.0
2021-05-19 09:30:00,52.16,52.54,52.1,52.5,1608143.0,44.4363,44.7601,44.3852,44.726,1608143.0
2021-05-19 09:35:00,52.51,52.53,52.07,52.31,1150180.0,44.7345,44.7516,44.3597,44.5641,1150180.0
2021-05-19 09:40:00,52.31,52.33,52.0,52.05,1307694.0,44.5641,44.5812,44.3,44.3426,1307694.0
2021-05-19 09:45:00,52.05,52.17,51.94,51.96,712052.0,44.3426,44.4449,44.2489,44.266,712052.0
2021-05-19 09:50:00,51.96,52.17,51.83,51.97,885849.0,44.266,44.4449,44.1552,44.2745,885849.0
2021-05-19 09:55:00,51.97,52.07,51.85,51.9,777018.0,44.2745,44.3597,44.1722,44.2148,777018.0
2021-05-19 10:00:00,51.9,51.9,51.45,51.49,1422741.0,44.2148,44.2148,43.8315,43.8656,1422741.0
2021-05-19 10:05:00,51.48,51.8,51.45,51.54,1033613.0,43.857,44.1297,43.8315,43.9082,1033613.0
2021-05-19 10:10:00,51.54,51.74,51.47,51.73,649364.0,43.9082,44.0785,43.8485,44.07,649364.0
2021-05-19 10:15:00,51.73,51.8,51.57,51.79,1097713.0,44.07,44.1297,43.9337,44.1211,1097713.0
2021-05-19 10:20:00,51.78,51.8,51.55,51.56,671902.0,44.1126,44.1297,43.9167,43.9252,671902.0
2021-05-19 10:25:00,51.55,51.81,51.52,51.81,672676.0,43.9167,44.1382,43.8911,44.1382,672676.0
2021-05-19 10:30:00,51.81,51.82,51.64,51.79,671871.0,44.1382,44.1467,43.9933,44.1211,671871.0
2021-05-19 10:35:00,51.8,51.83,51.45,51.45,588939.0,44.1297,44.1552,43.8315,43.8315,588939.0
2021-05-19 10:40:00,51.44,51.74,51.4,51.71,800934.0,43.823,44.0785,43.7889,44.053,800934.0
2021-05-19 10:45:00,51.72,51.73,51.57,51.61,533143.0,44.0615,44.07,43.9337,43.9678,533143.0
2021-05-19 10:50:00,51.61,51.7,51.58,51.68,492390.0,43.9678,44.0445,43.9422,44.0274,492390.0
2021-05-19 10:55:00,51.67,51.85,51.55,51.82,757782.0,44.0189,44.1722,43.9167,44.1467,757782.0
2021-05-19 11:00:00,51.83,51.84,51.71,51.79,460930.0,44.1552,44.1637,44.053,44.1211,460930.0
2021-05-19 11:05:00,51.78,52.08,51.75,52.05,462204.0,44.1126,44.3682,44.0871,44.3426,462204.0
2021-05-19 11:10:00,52.05,52.17,52.03,52.08,565421.0,44.3426,44.4449,44.3256,44.3682,565421.0
2021-05-19 11:15:00,52.07,52.12,52.0,52.03,333209.0,44.3597,44.4023,44.3,44.3256,333209.0
2021-05-19 11:20:00,52.03,52.27,52.01,52.22,417665.0,44.3256,44.5301,44.3086,44.4875,417665.0
2021-05-19 11:25:00,52.22,52.26,52.18,52.24,403400.0,44.4875,44.5215,44.4534,44.5045,403400.0
2021-05-19 11:30:00,52.24,52.25,52.11,52.13,283384.0,44.5045,44.513,44.3937,44.4108,283384.0
2021-05-19 11:35:00,52.15,52.2,52.1,52.14,422370.0,44.4278,44.4704,44.3852,44.4193,422370.0
2021-05-19 11:40:00,52.14,52.21,52.11,52.18,223993.0,44.4193,44.4789,44.3937,44.4534,223993.0
2021-05-19 11:45:00,52.18,52.24,52.13,52.23,203678.0,44.4534,44.5045,44.4108,44.496,203678.0
2021-05-19 11:50:00,52.23,52.23,52.13,52.17,187023.0,44.496,44.496,44.4108,44.4449,187023.0
2021-05-19 11:55:00,52.18,52.29,52.16,52.23,381951.0,44.4534,44.5471,44.4363,44.496,381951.0
2021-05-19 12:00:00,52.23,52.24,52.11,52.19,257950.0,44.496,44.5045,44.3937,44.4619,257950.0
2021-05-19 12:05:00,52.19,52.26,52.15,52.22,134053.0,44.4619,44.5215,44.4278,44.4875,134053.0
2021-05-19 12:10:00,52.23,52.31,52.22,52.3,160666.0,44.496,44.5641,44.4875,44.5556,160666.0
2021-05-19 12:15:00,52.31,52.48,52.3,52.46,490120.0,44.5641,44.709,44.5556,44.6919,490120.0
2021-05-19 12:20:00,52.45,52.54,52.41,52.5,231796.0,44.6834,44.7601,44.6493,44.726,231796.0
2021-05-19 12:25:00,52.5,52.51,52.41,52.42,265624.0,44.726,44.7345,44.6493,44.6578,265624.0
2021-05-19 12:30:00,52.43,52.43,52.36,52.38,223270.0,44.6664,44.6664,44.6067,44.6238,223270.0
2021-05-19 12:35:00,52.39,52.45,52.34,52.45,149720.0,44.6323,44.6834,44.5897,44.6834,149720.0
2021-05-19 12:40:00,52.45,52.54,52.44,52.51,329392.0,44.6834,44.7601,44.6749,44.7345,329392.0
2021-05-19 12:45:00,52.5,52.52,52.41,52.43,118725.0,44.726,44.743,44.6493,44.6664,118725.0
2021-05-19 12:50:00,52.42,52.5,52.39,52.49,127829.0,44.6578,44.726,44.6323,44.7175,127829.0
2021-05-19 12:55:00,52.49,52.53,52.44,52.45,99508.0,44.7175,44.7516,44.6749,44.6834,99508.0
2021-05-19 13:00:00,52.46,52.53,52.42,52.53,297604.0,44.6919,44.7516,44.6578,44.7516,297604.0
2021-05-19 13:05:00,52.53,52.67,52.53,52.6,256867.0,44.7516,44.8708,44.7516,44.8112,256867.0
2021-05-19 13:10:00,52.6,52.67,52.59,52.63,153712.0,44.8112,44.8708,44.8027,44.8368,153712.0
2021-05-19 13:15:00,52.63,52.72,52.63,52.71,103881.0,44.8368,44.9134,44.8368,44.9049,103881.0
2021-05-19 13:20:00,52.71,52.71,52.56,52.56,124393.0,44.9049,44.9049,44.7771,44.7771,124393.0
2021-05-19 13:25:00,52.56,52.56,52.45,52.53,467486.0,44.7771,44.7771,44.6834,44.7516,467486.0
2021-05-19 13:30:00,52.54,52.56,52.46,52.47,116249.0,44.7601,44.7771,44.6919,44.7004,116249.0
2021-05-19 13:35:00,52.47,52.48,52.37,52.43,237307.0,44.7004,44.709,44.6152,44.6664,237307.0
2021-05-19 13:40:00,52.43,52.45,52.37,52.37,174914.0,44.6664,44.6834,44.6152,44.6152,174914.0
2021-05-19 13:45:00,52.37,52.43,52.34,52.43,134527.0,44.6152,44.6664,44.5897,44.6664,134527.0
2021-05-19 13:50:00,52.43,52.46,52.38,52.45,283994.0,44.6664,44.6919,44.6238,44.6834,283994.0
2021-05-19 13:55:00,52.45,52.48,52.39,52.4,120765.0,44.6834,44.709,44.6323,44.6408,120765.0
2021-05-19 14:00:00,52.4,52.47,52.13,52.13,389687.0,44.6408,44.7004,44.4108,44.4108,389687.0
2021-05-19 14:05:00,52.14,52.17,52.04,52.1,390449.0,44.4193,44.4449,44.3341,44.3852,390449.0
2021-05-19 14:10:00,52.09,52.12,51.92,51.93,496925.0,44.3767,44.4023,44.2319,44.2404,496925.0
2021-05-19 14:15:00,51.93,51.93,51.76,51.84,598953.0,44.2404,44.2404,44.0956,44.1637,598953.0
2021-05-19 14:20:00,51.84,52.15,51.81,52.13,687790.0,44.1637,44.4278,44.1382,44.4108,687790.0
2021-05-19 14:25:00,52.12,52.14,51.96,51.97,272438.0,44.4023,44.4193,44.266,44.2745,272438.0
2021-05-19 14:30:00,51.97,52.07,51.83,51.86,393072.0,44.2745,44.3597,44.1552,44.1808,393072.0
2021-05-19 14:35:00,51.86,51.9,51.77,51.79,498746.0,44.1808,44.2148,44.1041,44.1211,498746.0
2021-05-19 14:40:00,51.79,51.82,51.72,51.75,346185.0,44.1211,44.1467,44.0615,44.0871,346185.0
2021-05-19 14:45:00,51.74,51.76,51.67,51.7,559608.0,44.0785,44.0956,44.0189,44.0445,559608.0
2021-05-19 14:50:00,51.7,51.7,51.61,51.65,346545.0,44.0445,44.0445,43.9678,44.0019,346545.0
2021-05-19 14:55:00,51.65,51.78,51.57,51.62,890091.0,44.0019,44.1126,43.9337,43.9763,890091.0
2021-05-19 15:00:00,51.62,51.68,51.55,51.66,464742.0,43.9763,44.0274,43.9167,44.0104,464742.0
2021-05-19 15:05:00,51.65,51.77,51.63,51.75,619314.0,44.0019,44.1041,43.9848,44.0871,619314.0
2021-05-19 15:10:00,51.75,51.86,51.73,51.77,426744.0,44.0871,44.1808,44.07,44.1041,426744.0
2021-05-19 15:15:00,51.77,51.84,51.76,51.81,420053.0,44.1041,44.1637,44.0956,44.1382,420053.0
2021-05-19 15:20:00,51.81,52.02,51.79,51.97,394893.0,44.1382,44.3171,44.1211,44.2745,394893.0
2021-05-19 15:25:00,51.97,52.02,51.89,51.97,396345.0,44.2745,44.3171,44.2063,44.2745,396345.0
2021-05-19 15:30:00,51.97,51.97,51.85,51.93,436077.0,44.2745,44.2745,44.1722,44.2404,436077.0
2021-05-19 15:35:00,51.93,52.03,51.89,52.02,502089.0,44.2404,44.3256,44.2063,44.3171,502089.0
2021-05-19 15:40:00,52.01,52.08,51.99,52.03,820817.0,44.3086,44.3682,44.2915,44.3256,820817.0
2021-05-19 15:45:00,52.03,52.03,51.94,52.01,906355.0,44.3256,44.3256,44.2489,44.3086,906355.0
2021-05-19 15:50:00,52.01,52.14,52.0,52.09,1347745.0,44.3086,44.4193,44.3,44.3767,1347745.0
2021-05-19 15:55:00,52.09,52.18,52.07,52.09,2483218.0,44.3767,44.4534,44.3597,44.3767,2483218.0
2021-05-20 09:30:00,52.11,52.12,51.64,51.65,1133167.0,44.3937,44.4023,43.9933,44.0019,1133167.0
2021-05-20 09:35:00,51.65,51.71,51.35,51.35,1194396.0,44.0019,44.053,43.7463,43.7463,1194396.0
2021-05-20 09:40:00,51.35,51.53,51.31,51.37,808112.0,43.7463,43.8996,43.7122,43.7633,808112.0
2021-05-20 09:45:00,51.37,51.64,51.33,51.38,902472.0,43.7633,43.9933,43.7292,43.7718,902472.0
2021-05-20 09:50:00,51.38,51.53,51.37,51.45,865033.0,43.7718,43.8996,43.7633,43.8315,865033.0
2021-05-20 09:55:00,51.45,51.67,51.44,51.64,665453.0,43.8315,44.0189,43.823,43.9933,665453.0
2021-05-20 10:00:00,51.63,51.66,51.39,51.53,529589.0,43.9848,44.0104,43.7804,43.8996,529589.0
2021-05-20 10:05:00,51.52,51.58,51.35,51.38,326790.0,43.8911,43.9422,43.7463,43.7718,326790.0
2021-05-20 10:10:00,51.38,51.56,51.36,51.53,565199.0,43.7718,43.9252,43.7548,43.8996,565199.0
2021-05-20 10:15:00,51.53,51.6,51.39,51.58,341656.0,43.8996,43.9593,43.7804,43.9422,341656.0
2021-05-20 10:20:00,51.58,51.73,51.58,51.65,308105.0,43.9422,44.07,43.9422,44.0019,308105.0
2021-05-20 10:25:00,51.65,51.7,51.56,51.66,233363.0,44.0019,44.0445,43.9252,44.0104,233363.0
2021-05-20 10:30:00,51.65,51.65,51.49,51.5,191129.0,44.0019,44.0019,43.8656,43.8741,191129.0
2021-05-20 10:35:00,51.5,51.51,51.4,51.48,380872.0,43.8741,43.8826,43.7889,43.857,380872.0
2021-05-20 10:40:00,51.48,51.66,51.48,51.61,193655.0,43.857,44.0104,43.857,43.9678,193655.0
2021-05-20 10:45:00,51.61,51.65,51.54,51.58,288713.0,43.9678,44.0019,43.9082,43.9422,288713.0
2021-05-20 10:50:00,51.57,51.64,51.52,51.63,141706.0,43.9337,43.9933,43.8911,43.9848,141706.0
2021-05-20 10:55:00,51.64,51.66,51.55,51.6,305719.0,43.9933,44.0104,43.9167,43.9593,305719.0
2021-05-20 11:00:00,51.6,51.69,51.59,51.67,186577.0,43.9593,44.0359,43.9507,44.0189,186577.0
2021-05-20 11:05:00,51.66,51.67,51.6,51.65,183303.0,44.0104,44.0189,43.9593,44.0019,183303.0
2021-05-20 11:10:00,51.65,51.76,51.62,51.66,204326.0,44.0019,44.0956,43.9763,44.0104,204326.0
2021-05-20 11:15:00,51.66,51.77,51.65,51.71,151158.0,44.0104,44.1041,44.0019,44.053,151158.0
2021-05-20 11:20:00,51.71,51.84,51.7,51.82,278085.0,44.053,44.1637,44.0445,44.1467,278085.0
2021-05-20 11:25:00,51.82,51.87,51.79,51.8,331808.0,44.1467,44.1893,44.1211,44.1297,331808.0
2021-05-20 11:30:00,51.81,51.93,51.79,51.89,247258.0,44.1382,44.2404,44.1211,44.2063,247258.0
2021-05-20 11:35:00,51.89,51.96,51.83,51.96,186606.0,44.2063,44.266,44.1552,44.266,186606.0
2021-05-20 11:40:00,51.95,51.99,51.91,51.97,230266.0,44.2574,44.2915,44.2234,44.2745,230266.0
2021-05-20 11:45:00,51.96,51.97,51.92,51.95,234473.0,44.266,44.2745,44.2319,44.2574,234473.0
2021-05-20 11:50:00,51.95,51.96,51.87,51.88,167501.0,44.2574,44.266,44.1893,44.1978,167501.0
2021-05-20 11:55:00,51.88,51.97,51.86,51.93,144333.0,44.1978,44.2745,44.1808,44.2404,144333.0
2021-05-20 12:00:00,51.93,51.94,51.87,51.89,191727.0,44.2404,44.2489,44.1893,44.2063,191727.0
2021-05-20 12:05:00,51.89,51.89,51.84,51.87,112419.0,44.2063,44.2063,44.1637,44.1893,112419.0
2021-05-20 12:10:00,51.86,51.95,51.84,51.91,251991.0,44.1808,44.2574,44.1637,44.2234,251991.0
2021-05-20 12:15:00,51.92,51.92,51.81,51.81,297008.0,44.2319,44.2319,44.1382,44.1382,297008.0
2021-05-20 12:20:00,51.81,51.83,51.71,51.72,356170.0,44.1382,44.1552,44.053,44.0615,356170.0
2021-05-20 12:25:00,51.71,51.71,51.6,51.6,180082.0,44.053,44.053,43.9593,43.9593,180082.0
2021-05-20 12:30:00,51.6,51.65,51.58,51.59,105913.0,43.9593,44.0019,43.9422,43.9507,105913.0
2021-05-20 12:35:00,51.58,51.59,51.5,51.51,310916.0,43.9422,43.9507,43.8741,43.8826,310916.0
2021-05-20 12:40:00,51.51,51.53,51.49,51.52,132311.0,43.8826,43.8996,43.8656,43.8911,132311.0
2021-05-20 12:45:00,51.52,51.6,51.52,51.57,169304.0,43.8911,43.9593,43.8911,43.9337,169304.0
2021-05-20 12:50:00,51.56,51.63,51.55,51.63,127844.0,43.9252,43.9848,43.9167,43.9848,127844.0
2021-05-20 12:55:00,51.63,51.69,51.61,51.67,172293.0,43.9848,44.0359,43.9678,44.0189,172293.0
2021-05-20 13:00:00,51.66,51.69,51.63,51.68,211959.0,44.0104,44.0359,43.9848,44.0274,211959.0
2021-05-20 13:05:00,51.67,51.74,51.66,51.71,103087.0,44.0189,44.0785,44.0104,44.053,103087.0
2021-05-20 13:10:00,51.7,51.81,51.69,51.76,250593.0,44.0445,44.1382,44.0359,44.0956,250593.0
2021-05-20 13:15:00,51.76,51.79,51.7,51.74,127452.0,44.0956,44.1211,44.0445,44.0785,127452.0
2021-05-20 13:20:00,51.73,51.81,51.71,51.79,125116.0,44.07,44.1382,44.053,44.1211,125116.0
2021-05-20 13:25:00,51.79,51.82,51.76,51.8,103723.0,44.1211,44.1467,44.0956,44.1297,103723.0
2021-05-20 13:30:00,51.8,51.81,51.66,51.68,191318.0,44.1297,44.1382,44.0104,44.0274,191318.0
2021-05-20 13:35:00,51.67,51.76,51.67,51.71,159875.0,44.0189,44.0956,44.0189,44.053,159875.0
2021-05-20 13:40:00,51.71,51.76,51.69,51.7,104040.0,44.053,44.0956,44.0359,44.0445,104040.0
2021-05-20 13:45:00,51.69,51.72,51.64,51.71,108882.0,44.0359,44.0615,43.9933,44.053,108882.0
2021-05-20 13:50:00,51.71,51.73,51.61,51.63,257491.0,44.053,44.07,43.9678,43.9848,257491.0
2021-05-20 13:55:00,51.63,51.7,51.59,51.69,133646.0,43.9848,44.0445,43.9507,44.0359,133646.0
2021-05-20 14:00:00,51.69,51.72,51.66,51.68,136090.0,44.0359,44.0615,44.0104,44.0274,136090.0
2021-05-20 14:05:00,51.68,51.82,51.68,51.81,290537.0,44.0274,44.1467,44.0274,44.1382,290537.0
2021-05-20 14:10:00,51.8,51.86,51.79,51.84,93920.0,44.1297,44.1808,44.1211,44.1637,93920.0
2021-05-20 14:15:00,51.84,51.87,51.8,51.84,88357.0,44.1637,44.1893,44.1297,44.1637,88357.0
2021-05-20 14:20:00,51.84,51.88,51.82,51.87,127769.0,44.1637,44.1978,44.1467,44.1893,127769.0
2021-05-20 14:25:00,51.87,51.88,51.81,51.86,127376.0,44.1893,44.1978,44.1382,44.1808,127376.0
2021-05-20 14:30:00,51.86,51.89,51.79,51.8,151426.0,44.1808,44.2063,44.1211,44.1297,151426.0
2021-05-20 14:35:00,51.8,51.89,51.8,51.88,151082.0,44.1297,44.2063,44.1297,44.1978,151082.0
2021-05-20 14:40:00,51.88,51.97,51.87,51.94,106995.0,44.1978,44.2745,44.1893,44.2489,106995.0
2021-05-20 14:45:00,51.94,51.97,51.92,51.97,284073.0,44.2489,44.2745,44.2319,44.2745,284073.0
2021-05-20 14:50:00,51.97,52.02,51.95,51.99,224056.0,44.2745,44.3171,44.2574,44.2915,224056.0
2021-05-20 14:55:00,51.98,52.02,51.95,51.97,140012.0,44.283,44.3171,44.2574,44.2745,140012.0
2021-05-20 15:00:00,51.97,52.12,51.94,52.08,366808.0,44.2745,44.4023,44.2489,44.3682,366808.0
2021-05-20 15:05:00,52.08,52.14,52.06,52.13,272357.0,44.3682,44.4193,44.3512,44.4108,272357.0
2021-05-20 15:10:00,52.13,52.21,52.12,52.18,214724.0,44.4108,44.4789,44.4023,44.4534,214724.0
2021-05-20 15:15:00,52.19,52.23,52.18,52.19,283369.0,44.4619,44.496,44.4534,44.4619,283369.0
2021-05-20 15:20:00,52.19,52.22,52.14,52.22,186668.0,44.4619,44.4875,44.4193,44.4875,186668.0
2021-05-20 15:25:00,52.22,52.28,52.21,52.27,439204.0,44.4875,44.5386,44.4789,44.5301,439204.0
2021-05-20 15:30:00,52.26,52.29,52.2,52.21,415965.0,44.5215,44.5471,44.4704,44.4789,415965.0
2021-05-20 15:35:00,52.21,52.24,52.14,52.15,715562.0,44.4789,44.5045,44.4193,44.4278,715562.0
2021-05-20 15:40:00,52.15,52.21,52.13,52.21,516728.0,44.4278,44.4789,44.4108,44.4789,516728.0
2021-05-20 15:45:00,52.21,52.27,52.1,52.11,499329.0,44.4789,44.5301,44.3852,44.3937,499329.0
2021-05-20 15:50:00,52.12,52.17,52.1,52.16,858185.0,44.4023,44.4449,44.3852,44.4363,858185.0
2021-05-20 15:55:00,52.15,52.15,51.97,52.05,1501336.0,44.4278,44.4278,44.2745,44.3426,1501336.0
2021-05-21 09:30:00,52.64,52.67,52.31,52.56,1563684.0,44.8453,44.8708,44.5641,44.7771,1563684.0
2021-05-21 09:35:00,52.57,52.72,52.43,52.71,547829.0,44.7856,44.9134,44.6664,44.9049,547829.0
2021-05-21 09:40:00,52.71,52.94,52.7,52.82,581887.0,44.9049,45.1008,44.8964,44.9986,581887.0
2021-05-21 09:45:00,52.81,52.91,52.71,52.86,356723.0,44.9901,45.0753,44.9049,45.0327,356723.0
2021-05-21 09:50:00,52.86,52.91,52.67,52.85,355968.0,45.0327,45.0753,44.8708,45.0242,355968.0
2021-05-21 09:55:00,52.86,52.91,52.76,52.77,354075.0,45.0327,45.0753,44.9475,44.956,354075.0
2021-05-21 10:00:00,52.77,52.82,52.61,52.65,403625.0,44.956,44.9986,44.8197,44.8538,403625.0
2021-05-21 10:05:00,52.65,52.8,52.59,52.77,276519.0,44.8538,44.9816,44.8027,44.956,276519.0
2021-05-21 10:10:00,52.78,52.78,52.51,52.52,206622.0,44.9645,44.9645,44.7345,44.743,206622.0
2021-05-21 10:15:00,52.52,52.54,52.45,52.53,255791.0,44.743,44.7601,44.6834,44.7516,255791.0
2021-05-21 10:20:00,52.53,52.59,52.49,52.57,432869.0,44.7516,44.8027,44.7175,44.7856,432869.0
2021-05-21 10:25:00,52.58,52.65,52.5,52.59,166748.0,44.7942,44.8538,44.726,44.8027,166748.0
2021-05-21 10:30:00,52.59,52.75,52.58,52.75,208437.0,44.8027,44.939,44.7942,44.939,208437.0
2021-05-21 10:35:00,52.74,52.76,52.55,52.56,404822.0,44.9305,44.9475,44.7686,44.7771,404822.0
2021-05-21 10:40:00,52.56,52.61,52.51,52.54,127382.0,44.7771,44.8197,44.7345,44.7601,127382.0
2021-05-21 10:45:00,52.52,52.56,52.44,52.55,288956.0,44.743,44.7771,44.6749,44.7686,288956.0
2021-05-21 10:50:00,52.55,52.66,52.53,52.62,371387.0,44.7686,44.8623,44.7516,44.8282,371387.0
2021-05-21 10:55:00,52.62,52.69,52.61,52.68,226494.0,44.8282,44.8879,44.8197,44.8793,226494.0
2021-05-21 11:00:00,52.68,52.79,52.68,52.77,164664.0,44.8793,44.9731,44.8793,44.956,164664.0
2021-05-21 11:05:00,52.77,52.83,52.72,52.73,163831.0,44.956,45.0071,44.9134,44.9219,163831.0
2021-05-21 11:10:00,52.73,52.76,52.62,52.63,191895.0,44.9219,44.9475,44.8282,44.8368,191895.0
2021-05-21 11:15:00,52.63,52.7,52.62,52.67,216036.0,44.8368,44.8964,44.8282,44.8708,216036.0
2021-05-21 11:20:00,52.67,52.67,52.57,52.6,113652.0,44.8708,44.8708,44.7856,44.8112,113652.0
2021-05-21 11:25:00,52.6,52.69,52.55,52.59,330093.0,44.8112,44.8879,44.7686,44.8027,330093.0
2021-05-21 11:30:00,52.59,52.62,52.54,52.57,114565.0,44.8027,44.8282,44.7601,44.7856,114565.0
2021-05-21 11:35:00,52.57,52.67,52.57,52.65,217606.0,44.7856,44.8708,44.7856,44.8538,217606.0
2021-05-21 11:40:00,52.64,52.75,52.64,52.7,360543.0,44.8453,44.939,44.8453,44.8964,360543.0
2021-05-21 11:45:00,52.7,52.78,52.66,52.73,496289.0,44.8964,44.9645,44.8623,44.9219,496289.0
2021-05-21 11:50:00,52.73,52.75,52.64,52.66,106464.0,44.9219,44.939,44.8453,44.8623,106464.0
2021-05-21 11:55:00,52.66,52.69,52.57,52.62,140158.0,44.8623,44.8879,44.7856,44.8282,140158.0
2021-05-21 12:00:00,52.62,52.65,52.56,52.61,217188.0,44.8282,44.8538,44.7771,44.8197,217188.0
2021-05-21 12:05:00,52.61,52.62,52.5,52.5,240759.0,44.8197,44.8282,44.726,44.726,240759.0
2021-05-21 12:10:00,52.5,52.6,52.5,52.53,169773.0,44.726,44.8112,44.726,44.7516,169773.0
2021-05-21 12:15:00,52.53,52.57,52.5,52.52,238693.0,44.7516,44.7856,44.726,44.743,238693.0
2021-05-21 12:20:00,52.52,52.55,52.48,52.5,248733.0,44.743,44.7686,44.709,44.726,248733.0
2021-05-21 12:25:00,52.5,52.52,52.46,52.48,252348.0,44.726,44.743,44.6919,44.709,252348.0
2021-05-21 12:30:00,52.48,52.51,52.44,52.48,239544.0,44.709,44.7345,44.6749,44.709,239544.0
2021-05-21 12:35:00,52.48,52.49,52.36,52.37,286603.0,44.709,44.7175,44.6067,44.6152,286603.0
2021-05-21 12:40:00,52.37,52.46,52.35,52.42,370189.0,44.6152,44.6919,44.5982,44.6578,370189.0
2021-05-21 12:45:00,52.42,52.42,52.34,52.36,231073.0,44.6578,44.6578,44.5897,44.6067,231073.0
2021-05-21 12:50:00,52.37,52.38,52.27,52.28,271292.0,44.6152,44.6238,44.5301,44.5386,271292.0
2021-05-21 12:55:00,52.28,52.32,52.19,52.28,248170.0,44.5386,44.5727,44.4619,44.5386,248170.0
2021-05-21 13:00:00,52.27,52.3,52.23,52.28,152941.0,44.5301,44.5556,44.496,44.5386,152941.0
2021-05-21 13:05:00,52.28,52.39,52.27,52.38,114282.0,44.5386,44.6323,44.5301,44.6238,114282.0
2021-05-21 13:10:00,52.37,52.39,52.35,52.37,56617.0,44.6152,44.6323,44.5982,44.6152,56617.0
2021-05-21 13:15:00,52.36,52.44,52.36,52.4,314833.0,44.6067,44.6749,44.6067,44.6408,314833.0
2021-05-21 13:20:00,52.41,52.47,52.4,52.44,115355.0,44.6493,44.7004,44.6408,44.6749,115355.0
2021-05-21 13:25:00,52.43,52.45,52.4,52.43,81199.0,44.6664,44.6834,44.6408,44.6664,81199.0
2021-05-21 13:30:00,52.44,52.48,52.42,52.47,246150.0,44.6749,44.709,44.6578,44.7004,246150.0
2021-05-21 13:35:00,52.47,52.53,52.45,52.51,99163.0,44.7004,44.7516,44.6834,44.7345,99163.0
2021-05-21 13:40:00,52.5,52.52,52.42,52.44,194201.0,44.726,44.743,44.6578,44.6749,194201.0
2021-05-21 13:45:00,52.44,52.46,52.41,52.42,128605.0,44.6749,44.6919,44.6493,44.6578,128605.0
2021-05-21 13:50:00,52.42,52.46,52.39,52.44,80815.0,44.6578,44.6919,44.6323,44.6749,80815.0
2021-05-21 13:55:00,52.45,52.49,52.44,52.49,79561.0,44.6834,44.7175,44.6749,44.7175,79561.0
2021-05-21 14:00:00,52.49,52.5,52.43,52.45,112833.0,44.7175,44.726,44.6664,44.6834,112833.0
2021-05-21 14:05:00,52.46,52.55,52.45,52.52,77956.0,44.6919,44.7686,44.6834,44.743,77956.0
2021-05-21 14:10:00,52.53,52.55,52.49,52.55,115893.0,44.7516,44.7686,44.7175,44.7686,115893.0
2021-05-21 14:15:00,52.54,52.55,52.52,52.52,83890.0,44.7601,44.7686,44.743,44.743,83890.0
2021-05-21 14:20:00,52.53,52.53,52.48,52.51,109548.0,44.7516,44.7516,44.709,44.7345,109548.0
2021-05-21 14:25:00,52.52,52.53,52.42,52.44,154812.0,44.743,44.7516,44.6578,44.6749,154812.0
2021-05-21 14:30:00,52.45,52.48,52.44,52.47,96405.0,44.6834,44.709,44.6749,44.7004,96405.0
2021-05-21 14:35:00,52.47,52.53,52.44,52.45,268563.0,44.7004,44.7516,44.6749,44.6834,268563.0
2021-05-21 14:40:00,52.45,52.46,52.41,52.43,86504.0,44.6834,44.6919,44.6493,44.6664,86504.0
2021-05-21 14:45:00,52.43,52.47,52.42,52.45,154498.0,44.6664,44.7004,44.6578,44.6834,154498.0
2021-05-21 14:50:00,52.45,52.52,52.44,52.51,93627.0,44.6834,44.743,44.6749,44.7345,93627.0
2021-05-21 14:55:00,52.52,52.6,52.51,52.58,179699.0,44.743,44.8112,44.7345,44.7942,179699.0
2021-05-21 15:00:00,52.57,52.58,52.44,52.48,272417.0,44.7856,44.7942,44.6749,44.709,272417.0
2021-05-21 15:05:00,52.49,52.54,52.47,52.52,85481.0,44.7175,44.7601,44.7004,44.743,85481.0
2021-05-21 15:10:00,52.51,52.61,52.51,52.57,117822.0,44.7345,44.8197,44.7345,44.7856,117822.0
2021-05-21 15:15:00,52.56,52.61,52.55,52.57,155941.0,44.7771,44.8197,44.7686,44.7856,155941.0
2021-05-21 15:20:00,52.57,52.66,52.56,52.65,272612.0,44.7856,44.8623,44.7771,44.8538,272612.0
2021-05-21 15:25:00,52.65,52.65,52.57,52.58,168827.0,44.8538,44.8538,44.7856,44.7942,168827.0
2021-05-21 15:30:00,52.58,52.58,52.48,52.5,395870.0,44.7942,44.7942,44.709,44.726,395870.0
2021-05-21 15:35:00,52.5,52.58,52.46,52.49,352219.0,44.726,44.7942,44.6919,44.7175,352219.0
2021-05-21 15:40:00,52.48,52.49,52.36,52.36,249528.0,44.709,44.7175,44.6067,44.6067,249528.0
2021-05-21 15:45:00,52.37,52.39,52.3,52.35,744173.0,44.6152,44.6323,44.5556,44.5982,744173.0
2021-05-21 15:50:00,52.35,52.36,52.26,52.26,1012388.0,44.5982,44.6067,44.5215,44.5215,1012388.0
2021-05-21 15:55:00,52.27,52.28,52.12,52.16,2059949.0,44.5301,44.5386,44.4023,44.4363,2059949.0
2021-05-24 09:30:00,52.52,52.6,52.11,52.26,956141.0,44.743,44.8112,44.3937,44.5215,956141.0
2021-05-24 09:35:00,52.25,52.26,52.01,52.02,600145.0,44.513,44.5215,44.3086,44.3171,600145.0
2021-05-24 09:40:00,52.01,52.33,51.93,52.21,851820.0,44.3086,44.5812,44.2404,44.4789,851820.0
2021-05-24 09:45:00,52.2,52.4,52.18,52.36,422015.0,44.4704,44.6408,44.4534,44.6067,422015.0
2021-05-24 09:50:00,52.35,52.52,52.33,52.5,342754.0,44.5982,44.743,44.5812,44.726,342754.0
2021-05-24 09:55:00,52.49,52.62,52.43,52.44,269977.0,44.7175,44.8282,44.6664,44.6749,269977.0
2021-05-24 10:00:00,52.46,52.56,52.41,52.46,284932.0,44.6919,44.7771,44.6493,44.6919,284932.0
2021-05-24 10:05:00,52.45,52.48,52.3,52.46,299619.0,44.6834,44.709,44.5556,44.6919,299619.0
2021-05-24 10:10:00,52.46,52.47,52.27,52.36,386491.0,44.6919,44.7004,44.5301,44.6067,386491.0
2021-05-24 10:15:00,52.35,52.48,52.33,52.47,537497.0,44.5982,44.709,44.5812,44.7004,537497.0
2021-05-24 10:20:00,52.47,52.59,52.44,52.47,202258.0,44.7004,44.8027,44.6749,44.7004,202258.0
2021-05-24 10:25:00,52.47,52.53,52.42,52.46,278137.0,44.7004,44.7516,44.6578,44.6919,278137.0
2021-05-24 10:30:00,52.45,52.5,52.39,52.42,234879.0,44.6834,44.726,44.6323,44.6578,234879.0
2021-05-24 10:35:00,52.43,52.55,52.41,52.53,136850.0,44.6664,44.7686,44.6493,44.7516,136850.0
2021-05-24 10:40:00,52.52,52.53,52.38,52.41,204264.0,44.743,44.7516,44.6238,44.6493,204264.0
2021-05-24 10:45:00,52.41,52.41,52.31,52.38,284342.0,44.6493,44.6493,44.5641,44.6238,284342.0
2021-05-24 10:50:00,52.38,52.49,52.38,52.44,159152.0,44.6238,44.7175,44.6238,44.6749,159152.0
2021-05-24 10:55:00,52.44,52.44,52.32,52.35,167542.0,44.6749,44.6749,44.5727,44.5982,167542.0
2021-05-24 11:00:00,52.35,52.44,52.35,52.43,200962.0,44.5982,44.6749,44.5982,44.6664,200962.0
2021-05-24 11:05:00,52.44,52.44,52.36,52.43,140397.0,44.6749,44.6749,44.6067,44.6664,140397.0
2021-05-24 11:10:00,52.44,52.45,52.36,52.39,100422.0,44.6749,44.6834,44.6067,44.6323,100422.0
2021-05-24 11:15:00,52.39,52.43,52.34,52.41,134439.0,44.6323,44.6664,44.5897,44.6493,134439.0
2021-05-24 11:20:00,52.41,52.46,52.4,52.45,106562.0,44.6493,44.6919,44.6408,44.6834,106562.0
2021-05-24 11:25:00,52.45,52.49,52.42,52.48,174320.0,44.6834,44.7175,44.6578,44.709,174320.0
2021-05-24 11:30:00,52.48,52.51,52.43,52.44,180341.0,44.709,44.7345,44.6664,44.6749,180341.0
2021-05-24 11:35:00,52.44,52.47,52.4,52.43,176334.0,44.6749,44.7004,44.6408,44.6664,176334.0
2021-05-24 11:40:00,52.43,52.45,52.39,52.41,155893.0,44.6664,44.6834,44.6323,44.6493,155893.0
2021-05-24 11:45:00,52.41,52.43,52.39,52.41,90462.0,44.6493,44.6664,44.6323,44.6493,90462.0
2021-05-24 11:50:00,52.41,52.43,52.34,52.37,491238.0,44.6493,44.6664,44.5897,44.6152,491238.0
2021-05-24 11:55:00,52.37,52.37,52.26,52.3,156947.0,44.6152,44.6152,44.5215,44.5556,156947.0
2021-05-24 12:00:00,52.31,52.34,52.23,52.23,126321.0,44.5641,44.5897,44.496,44.496,126321.0
2021-05-24 12:05:00,52.23,52.25,52.15,52.18,269623.0,44.496,44.513,44.4278,44.4534,269623.0
2021-05-24 12:10:00,52.18,52.23,52.17,52.23,401700.0,44.4534,44.496,44.4449,44.496,401700.0
2021-05-24 12:15:00,52.23,52.35,52.22,52.33,200619.0,44.496,44.5982,44.4875,44.5812,200619.0
2021-05-24 12:20:00,52.33,52.34,52.29,52.32,123662.0,44.5812,44.5897,44.5471,44.5727,123662.0
2021-05-24 12:25:00,52.32,52.32,52.25,52.28,152007.0,44.5727,44.5727,44.513,44.5386,152007.0
2021-05-24 12:30:00,52.28,52.31,52.28,52.3,110945.0,44.5386,44.5641,44.5386,44.5556,110945.0
2021-05-24 12:35:00,52.3,52.43,52.3,52.42,158899.0,44.5556,44.6664,44.5556,44.6578,158899.0
2021-05-24 12:40:00,52.42,52.47,52.4,52.45,136540.0,44.6578,44.7004,44.6408,44.6834,136540.0
2021-05-24 12:45:00,52.46,52.51,52.45,52.51,126835.0,44.6919,44.7345,44.6834,44.7345,126835.0
2021-05-24 12:50:00,52.51,52.55,52.49,52.55,135649.0,44.7345,44.7686,44.7175,44.7686,135649.0
2021-05-24 12:55:00,52.54,52.57,52.45,52.48,129247.0,44.7601,44.7856,44.6834,44.709,129247.0
2021-05-24 13:00:00,52.48,52.52,52.47,52.51,85792.0,44.709,44.743,44.7004,44.7345,85792.0
2021-05-24 13:05:00,52.5,52.54,52.47,52.51,115671.0,44.726,44.7601,44.7004,44.7345,115671.0
2021-05-24 13:10:00,52.51,52.56,52.5,52.54,178430.0,44.7345,44.7771,44.726,44.7601,178430.0
2021-05-24 13:15:00,52.55,52.56,52.53,52.54,99261.0,44.7686,44.7771,44.7516,44.7601,99261.0
2021-05-24 13:20:00,52.55,52.56,52.51,52.54,101156.0,44.7686,44.7771,44.7345,44.7601,101156.0
2021-05-24 13:25:00,52.54,52.55,52.5,52.52,117051.0,44.7601,44.7686,44.726,44.743,117051.0
2021-05-24 13:30:00,52.51,52.54,52.48,52.51,257015.0,44.7345,44.7601,44.709,44.7345,257015.0
2021-05-24 13:35:00,52.51,52.54,52.49,52.54,106675.0,44.7345,44.7601,44.7175,44.7601,106675.0
2021-05-24 13:40:00,52.54,52.64,52.53,52.63,350486.0,44.7601,44.8453,44.7516,44.8368,350486.0
2021-05-24 13:45:00,52.63,52.66,52.62,52.65,224017.0,44.8368,44.8623,44.8282,44.8538,224017.0
2021-05-24 13:50:00,52.65,52.69,52.62,52.68,250387.0,44.8538,44.8879,44.8282,44.8793,250387.0
2021-05-24 13:55:00,52.67,52.7,52.66,52.7,146172.0,44.8708,44.8964,44.8623,44.8964,146172.0
2021-05-24 14:00:00,52.7,52.73,52.69,52.7,257862.0,44.8964,44.9219,44.8879,44.8964,257862.0
2021-05-24 14:05:00,52.71,52.71,52.66,52.68,138958.0,44.9049,44.9049,44.8623,44.8793,138958.0
2021-05-24 14:10:00,52.67,52.7,52.65,52.69,106181.0,44.8708,44.8964,44.8538,44.8879,106181.0
2021-05-24 14:15:00,52.69,52.74,52.65,52.67,212709.0,44.8879,44.9305,44.8538,44.8708,212709.0
2021-05-24 14:20:00,52.67,52.72,52.66,52.71,141970.0,44.8708,44.9134,44.8623,44.9049,141970.0
2021-05-24 14:25:00,52.72,52.74,52.69,52.74,142037.0,44.9134,44.9305,44.8879,44.9305,142037.0
2021-05-24 14:30:00,52.74,52.75,52.71,52.74,151258.0,44.9305,44.939,44.9049,44.9305,151258.0
2021-05-24 14:35:00,52.74,52.75,52.68,52.68,78961.0,44.9305,44.939,44.8793,44.8793,78961.0
2021-05-24 14:40:00,52.69,52.72,52.66,52.68,102390.0,44.8879,44.9134,44.8623,44.8793,102390.0
2021-05-24 14:45:00,52.69,52.75,52.69,52.75,175115.0,44.8879,44.939,44.8879,44.939,175115.0
2021-05-24 14:50:00,52.75,52.76,52.69,52.71,201429.0,44.939,44.9475,44.8879,44.9049,201429.0
2021-05-24 14:55:00,52.71,52.75,52.7,52.71,79286.0,44.9049,44.939,44.8964,44.9049,79286.0
2021-05-24 15:00:00,52.71,52.74,52.69,52.74,94694.0,44.9049,44.9305,44.8879,44.9305,94694.0
2021-05-24 15:05:00,52.73,52.77,52.72,52.75,376171.0,44.9219,44.956,44.9134,44.939,376171.0
2021-05-24 15:10:00,52.74,52.78,52.72,52.77,338734.0,44.9305,44.9645,44.9134,44.956,338734.0
2021-05-24 15:15:00,52.77,52.78,52.7,52.71,298182.0,44.956,44.9645,44.8964,44.9049,298182.0
2021-05-24 15:20:00,52.71,52.75,52.7,52.72,194342.0,44.9049,44.939,44.8964,44.9134,194342.0
2021-05-24 15:25:00,52.71,52.77,52.71,52.77,200840.0,44.9049,44.956,44.9049,44.956,200840.0
2021-05-24 15:30:00,52.77,52.79,52.71,52.73,201723.0,44.956,44.9731,44.9049,44.9219,201723.0
2021-05-24 15:35:00,52.73,52.77,52.71,52.77,170164.0,44.9219,44.956,44.9049,44.956,170164.0
2021-05-24 15:40:00,52.77,52.79,52.74,52.79,253012.0,44.956,44.9731,44.9305,44.9731,253012.0
2021-05-24 15:45:00,52.78,52.8,52.76,52.8,305198.0,44.9645,44.9816,44.9475,44.9816,305198.0
2021-05-24 15:50:00,52.79,52.8,52.69,52.73,898719.0,44.9731,44.9816,44.8879,44.9219,898719.0
2021-05-24 15:55:00,52.73,52.74,52.67,52.68,1806011.0,44.9219,44.9305,44.8708,44.8793,1806011.0
2021-05-25 09:30:00,52.54,52.69,52.15,52.34,909860.0,44.7601,44.8879,44.4278,44.5897,909860.0
2021-05-25 09:35:00,52.33,52.51,52.3,52.43,554208.0,44.5812,44.7345,44.5556,44.6664,554208.0
2021-05-25 09:40:00,52.42,52.66,52.41,52.44,558522.0,44.6578,44.8623,44.6493,44.6749,558522.0
2021-05-25 09:45:00,52.43,52.46,52.28,52.31,420972.0,44.6664,44.6919,44.5386,44.5641,420972.0
2021-05-25 09:50:00,52.32,52.33,52.12,52.19,608057.0,44.5727,44.5812,44.4023,44.4619,608057.0
2021-05-25 09:55:00,52.19,52.3,52.04,52.15,491209.0,44.4619,44.5556,44.3341,44.4278,491209.0
2021-05-25 10:00:00,52.15,52.26,52.12,52.24,656909.0,44.4278,44.5215,44.4023,44.5045,656909.0
2021-05-25 10:05:00,52.23,52.24,52.14,52.17,234608.0,44.496,44.5045,44.4193,44.4449,234608.0
2021-05-25 10:10:00,52.17,52.22,52.09,52.17,192096.0,44.4449,44.4875,44.3767,44.4449,192096.0
2021-05-25 10:15:00,52.16,52.3,52.16,52.19,147958.0,44.4363,44.5556,44.4363,44.4619,147958.0
2021-05-25 10:20:00,52.18,52.23,52.12,52.18,139291.0,44.4534,44.496,44.4023,44.4534,139291.0
2021-05-25 10:25:00,52.19,52.24,52.16,52.17,193317.0,44.4619,44.5045,44.4363,44.4449,193317.0
2021-05-25 10:30:00,52.17,52.2,52.06,52.07,484518.0,44.4449,44.4704,44.3512,44.3597,484518.0
2021-05-25 10:35:00,52.08,52.15,52.07,52.09,280197.0,44.3682,44.4278,44.3597,44.3767,280197.0
2021-05-25 10:40:00,52.1,52.13,52.0,52.0,344243.0,44.3852,44.4108,44.3,44.3,344243.0
2021-05-25 10:45:00,52.01,52.05,52.0,52.04,265319.0,44.3086,44.3426,44.3,44.3341,265319.0
2021-05-25 10:50:00,52.03,52.04,51.95,51.96,315142.0,44.3256,44.3341,44.2574,44.266,315142.0
2021-05-25 10:55:00,51.97,51.97,51.84,51.84,542538.0,44.2745,44.2745,44.1637,44.1637,542538.0
2021-05-25 11:00:00,51.84,51.86,51.77,51.79,304039.0,44.1637,44.1808,44.1041,44.1211,304039.0
2021-05-25 11:05:00,51.77,51.84,51.75,51.82,633121.0,44.1041,44.1637,44.0871,44.1467,633121.0
2021-05-25 11:10:00,51.82,51.88,51.79,51.84,348598.0,44.1467,44.1978,44.1211,44.1637,348598.0
2021-05-25 11:15:00,51.84,51.85,51.66,51.7,259938.0,44.1637,44.1722,44.0104,44.0445,259938.0
2021-05-25 11:20:00,51.7,51.7,51.56,51.6,918235.0,44.0445,44.0445,43.9252,43.9593,918235.0
2021-05-25 11:25:00,51.6,51.64,51.57,51.63,361437.0,43.9593,43.9933,43.9337,43.9848,361437.0
2021-05-25 11:30:00,51.63,51.69,51.57,51.58,240212.0,43.9848,44.0359,43.9337,43.9422,240212.0
2021-05-25 11:35:00,51.58,51.7,51.57,51.69,256607.0,43.9422,44.0445,43.9337,44.0359,256607.0
2021-05-25 11:40:00,51.7,51.77,51.66,51.76,417485.0,44.0445,44.1041,44.0104,44.0956,417485.0
2021-05-25 11:45:00,51.76,51.78,51.74,51.78,390059.0,44.0956,44.1126,44.0785,44.1126,390059.0
2021-05-25 11:50:00,51.77,51.82,51.76,51.79,350378.0,44.1041,44.1467,44.0956,44.1211,350378.0
2021-05-25 11:55:00,51.79,51.81,51.73,51.8,151551.0,44.1211,44.1382,44.07,44.1297,151551.0
2021-05-25 12:00:00,51.8,51.82,51.78,51.79,83112.0,44.1297,44.1467,44.1126,44.1211,83112.0
2021-05-25 12:05:00,51.79,51.91,51.78,51.88,280006.0,44.1211,44.2234,44.1126,44.1978,280006.0
2021-05-25 12:10:00,51.88,51.9,51.85,51.87,81783.0,44.1978,44.2148,44.1722,44.1893,81783.0
2021-05-25 12:15:00,51.87,51.88,51.8,51.82,67389.0,44.1893,44.1978,44.1297,44.1467,67389.0
2021-05-25 12:20:00,51.82,51.85,51.8,51.85,61968.0,44.1467,44.1722,44.1297,44.1722,61968.0
2021-05-25 12:25:00,51.84,51.86,51.83,51.86,127652.0,44.1637,44.1808,44.1552,44.1808,127652.0
2021-05-25 12:30:00,51.86,51.88,51.84,51.88,91314.0,44.1808,44.1978,44.1637,44.1978,91314.0
2021-05-25 12:35:00,51.88,51.89,51.83,51.84,233515.0,44.1978,44.2063,44.1552,44.1637,233515.0
2021-05-25 12:40:00,51.84,51.88,51.82,51.86,223929.0,44.1637,44.1978,44.1467,44.1808,223929.0
2021-05-25 12:45:00,51.85,51.91,51.83,51.9,156028.0,44.1722,44.2234,44.1552,44.2148,156028.0
2021-05-25 12:50:00,51.89,51.91,51.85,51.86,152631.0,44.2063,44.2234,44.1722,44.1808,152631.0
2021-05-25 12:55:00,51.86,51.88,51.83,51.84,77952.0,44.1808,44.1978,44.1552,44.1637,77952.0
2021-05-25 13:00:00,51.84,51.88,51.79,51.79,271914.0,44.1637,44.1978,44.1211,44.1211,271914.0
2021-05-25 13:05:00,51.79,51.79,51.71,51.77,427151.0,44.1211,44.1211,44.053,44.1041,427151.0
2021-05-25 13:10:00,51.76,51.78,51.74,51.78,108696.0,44.0956,44.1126,44.0785,44.1126,108696.0
2021-05-25 13:15:00,51.78,51.79,51.76,51.76,105038.0,44.1126,44.1211,44.0956,44.0956,105038.0
2021-05-25 13:20:00,51.77,51.83,51.77,51.82,66680.0,44.1041,44.1552,44.1041,44.1467,66680.0
2021-05-25 13:25:00,51.82,51.82,51.76,51.8,63254.0,44.1467,44.1467,44.0956,44.1297,63254.0
2021-05-25 13:30:00,51.8,51.81,51.77,51.79,78918.0,44.1297,44.1382,44.1041,44.1211,78918.0
2021-05-25 13:35:00,51.78,51.78,51.69,51.75,92733.0,44.1126,44.1126,44.0359,44.0871,92733.0
2021-05-25 13:40:00,51.74,51.75,51.7,51.72,147287.0,44.0785,44.0871,44.0445,44.0615,147287.0
2021-05-25 13:45:00,51.72,51.75,51.71,51.75,130105.0,44.0615,44.0871,44.053,44.0871,130105.0
2021-05-25 13:50:00,51.74,51.75,51.68,51.7,212724.0,44.0785,44.0871,44.0274,44.0445,212724.0
2021-05-25 13:55:00,51.71,51.78,51.7,51.77,109655.0,44.053,44.1126,44.0445,44.1041,109655.0
2021-05-25 14:00:00,51.77,51.78,51.67,51.7,157285.0,44.1041,44.1126,44.0189,44.0445,157285.0
2021-05-25 14:05:00,51.7,51.73,51.68,51.73,65944.0,44.0445,44.07,44.0274,44.07,65944.0
2021-05-25 14:10:00,51.73,51.76,51.69,51.75,113396.0,44.07,44.0956,44.0359,44.0871,113396.0
2021-05-25 14:15:00,51.75,51.77,51.7,51.75,102395.0,44.0871,44.1041,44.0445,44.0871,102395.0
2021-05-25 14:20:00,51.75,51.75,51.7,51.72,93940.0,44.0871,44.0871,44.0445,44.0615,93940.0
2021-05-25 14:25:00,51.72,51.75,51.7,51.71,71388.0,44.0615,44.0871,44.0445,44.053,71388.0
2021-05-25 14:30:00,51.71,51.75,51.7,51.73,93576.0,44.053,44.0871,44.0445,44.07,93576.0
2021-05-25 14:35:00,51.72,51.75,51.71,51.74,46696.0,44.0615,44.0871,44.053,44.0785,46696.0
2021-05-25 14:40:00,51.75,51.77,51.72,51.73,119529.0,44.0871,44.1041,44.0615,44.07,119529.0
2021-05-25 14:45:00,51.74,51.76,51.71,51.73,129608.0,44.0785,44.0956,44.053,44.07,129608.0
2021-05-25 14:50:00,51.73,51.75,51.69,51.71,95283.0,44.07,44.0871,44.0359,44.053,95283.0
2021-05-25 14:55:00,51.72,51.75,51.7,51.72,103402.0,44.0615,44.0871,44.0445,44.0615,103402.0
2021-05-25 15:00:00,51.72,51.72,51.67,51.68,156182.0,44.0615,44.0615,44.0189,44.0274,156182.0
2021-05-25 15:05:00,51.69,51.72,51.66,51.67,346211.0,44.0359,44.0615,44.0104,44.0189,346211.0
2021-05-25 15:10:00,51.66,51.7,51.66,51.67,154616.0,44.0104,44.0445,44.0104,44.0189,154616.0
2021-05-25 15:15:00,51.67,51.72,51.66,51.71,247187.0,44.0189,44.0615,44.0104,44.053,247187.0
2021-05-25 15:20:00,51.71,51.8,51.7,51.78,194370.0,44.053,44.1297,44.0445,44.1126,194370.0
2021-05-25 15:25:00,51.78,51.8,51.68,51.69,120593.0,44.1126,44.1297,44.0274,44.0359,120593.0
2021-05-25 15:30:00,51.69,51.69,51.62,51.63,289670.0,44.0359,44.0359,43.9763,43.9848,289670.0
2021-05-25 15:35:00,51.63,51.63,51.57,51.6,669495.0,43.9848,43.9848,43.9337,43.9593,669495.0
2021-05-25 15:40:00,51.6,51.67,51.58,51.67,213679.0,43.9593,44.0189,43.9422,44.0189,213679.0
2021-05-25 15:45:00,51.66,51.69,51.59,51.6,550622.0,44.0104,44.0359,43.9507,43.9593,550622.0
2021-05-25 15:50:00,51.59,51.64,51.53,51.64,979163.0,43.9507,43.9933,43.8996,43.9933,979163.0
2021-05-25 15:55:00,51.64,51.67,51.59,51.61,1428211.0,43.9933,44.0189,43.9507,43.9678,1428211.0
2021-05-26 09:30:00,51.65,51.82,51.47,51.77,804105.0,44.0019,44.1467,43.8485,44.1041,804105.0
2021-05-26 09:35:00,51.77,51.81,51.55,51.7,459675.0,44.1041,44.1382,43.9167,44.0445,459675.0
2021-05-26 09:40:00,51.7,51.75,51.61,51.62,365643.0,44.0445,44.0871,43.9678,43.9763,365643.0
2021-05-26 09:45:00,51.64,51.65,51.44,51.45,258116.0,43.9933,44.0019,43.823,43.8315,258116.0
2021-05-26 09:50:00,51.46,51.62,51.42,51.62,585970.0,43.84,43.9763,43.8059,43.9763,585970.0
2021-05-26 09:55:00,51.62,51.71,51.53,51.55,188231.0,43.9763,44.053,43.8996,43.9167,188231.0
2021-05-26 10:00:00,51.56,51.66,51.53,51.66,223931.0,43.9252,44.0104,43.8996,44.0104,223931.0
2021-05-26 10:05:00,51.65,51.72,51.5,51.58,154670.0,44.0019,44.0615,43.8741,43.9422,154670.0
2021-05-26 10:10:00,51.6,51.65,51.57,51.65,195814.0,43.9593,44.0019,43.9337,44.0019,195814.0
2021-05-26 10:15:00,51.66,51.74,51.65,51.71,174601.0,44.0104,44.0785,44.0019,44.053,174601.0
2021-05-26 10:20:00,51.72,51.76,51.67,51.72,241325.0,44.0615,44.0956,44.0189,44.0615,241325.0
2021-05-26 10:25:00,51.72,51.73,51.62,51.64,256861.0,44.0615,44.07,43.9763,43.9933,256861.0
2021-05-26 10:30:00,51.65,51.81,51.64,51.76,394507.0,44.0019,44.1382,43.9933,44.0956,394507.0
2021-05-26 10:35:00,51.76,51.85,51.73,51.85,234007.0,44.0956,44.1722,44.07,44.1722,234007.0
2021-05-26 10:40:00,51.85,51.93,51.85,51.89,267524.0,44.1722,44.2404,44.1722,44.2063,267524.0
2021-05-26 10:45:00,51.89,52.03,51.89,51.98,285466.0,44.2063,44.3256,44.2063,44.283,285466.0
2021-05-26 10:50:00,51.98,51.99,51.86,51.91,326318.0,44.283,44.2915,44.1808,44.2234,326318.0
2021-05-26 10:55:00,51.91,51.96,51.88,51.96,236336.0,44.2234,44.266,44.1978,44.266,236336.0
2021-05-26 11:00:00,51.95,51.99,51.89,51.92,174631.0,44.2574,44.2915,44.2063,44.2319,174631.0
2021-05-26 11:05:00,51.92,51.96,51.9,51.96,125867.0,44.2319,44.266,44.2148,44.266,125867.0
2021-05-26 11:10:00,51.97,51.97,51.92,51.96,245277.0,44.2745,44.2745,44.2319,44.266,245277.0
2021-05-26 11:15:00,51.96,51.98,51.9,51.96,106184.0,44.266,44.283,44.2148,44.266,106184.0
2021-05-26 11:20:00,51.95,52.0,51.9,51.91,403075.0,44.2574,44.3,44.2148,44.2234,403075.0
2021-05-26 11:25:00,51.91,51.98,51.89,51.98,125694.0,44.2234,44.283,44.2063,44.283,125694.0
2021-05-26 11:30:00,51.97,51.98,51.92,51.96,187296.0,44.2745,44.283,44.2319,44.266,187296.0
2021-05-26 11:35:00,51.97,52.03,51.97,52.02,165246.0,44.2745,44.3256,44.2745,44.3171,165246.0
2021-05-26 11:40:00,52.03,52.03,51.95,51.98,143547.0,44.3256,44.3256,44.2574,44.283,143547.0
2021-05-26 11:45:00,51.99,52.1,51.98,52.09,197278.0,44.2915,44.3852,44.283,44.3767,197278.0
2021-05-26 11:50:00,52.1,52.11,52.06,52.06,120970.0,44.3852,44.3937,44.3512,44.3512,120970.0
2021-05-26 11:55:00,52.07,52.12,52.06,52.1,156360.0,44.3597,44.4023,44.3512,44.3852,156360.0
2021-05-26 12:00:00,52.1,52.11,52.04,52.06,136427.0,44.3852,44.3937,44.3341,44.3512,136427.0
2021-05-26 12:05:00,52.07,52.09,52.03,52.04,136587.0,44.3597,44.3767,44.3256,44.3341,136587.0
2021-05-26 12:10:00,52.03,52.07,52.02,52.04,123233.0,44.3256,44.3597,44.3171,44.3341,123233.0
2021-05-26 12:15:00,52.04,52.08,52.02,52.05,102175.0,44.3341,44.3682,44.3171,44.3426,102175.0
2021-05-26 12:20:00,52.05,52.05,52.0,52.01,157997.0,44.3426,44.3426,44.3,44.3086,157997.0
2021-05-26 12:25:00,52.0,52.09,51.99,52.08,120818.0,44.3,44.3767,44.2915,44.3682,120818.0
2021-05-26 12:30:00,52.07,52.09,52.02,52.07,124275.0,44.3597,44.3767,44.3171,44.3597,124275.0
2021-05-26 12:35:00,52.06,52.1,52.04,52.1,112390.0,44.3512,44.3852,44.3341,44.3852,112390.0
2021-05-26 12:40:00,52.09,52.12,52.08,52.11,121830.0,44.3767,44.4023,44.3682,44.3937,121830.0
2021-05-26 12:45:00,52.1,52.11,52.07,52.09,99108.0,44.3852,44.3937,44.3597,44.3767,99108.0
2021-05-26 12:50:00,52.1,52.1,52.06,52.08,98830.0,44.3852,44.3852,44.3512,44.3682,98830.0
2021-05-26 12:55:00,52.08,52.09,52.03,52.04,153486.0,44.3682,44.3767,44.3256,44.3341,153486.0
2021-05-26 13:00:00,52.04,52.07,52.03,52.04,97677.0,44.3341,44.3597,44.3256,44.3341,97677.0
2021-05-26 13:05:00,52.05,52.06,51.96,51.98,177572.0,44.3426,44.3512,44.266,44.283,177572.0
2021-05-26 13:10:00,51.98,52.04,51.97,52.03,130792.0,44.283,44.3341,44.2745,44.3256,130792.0
2021-05-26 13:15:00,52.04,52.06,52.01,52.06,133333.0,44.3341,44.3512,44.3086,44.3512,133333.0
2021-05-26 13:20:00,52.06,52.15,52.05,52.15,226355.0,44.3512,44.4278,44.3426,44.4278,226355.0
2021-05-26 13:25:00,52.15,52.16,52.11,52.13,124564.0,44.4278,44.4363,44.3937,44.4108,124564.0
2021-05-26 13:30:00,52.12,52.13,52.02,52.02,143939.0,44.4023,44.4108,44.3171,44.3171,143939.0
2021-05-26 13:35:00,52.02,52.03,51.98,51.99,165720.0,44.3171,44.3256,44.283,44.2915,165720.0
2021-05-26 13:40:00,51.99,52.02,51.94,51.95,152151.0,44.2915,44.3171,44.2489,44.2574,152151.0
2021-05-26 13:45:00,51.95,51.97,51.9,51.93,115495.0,44.2574,44.2745,44.2148,44.2404,115495.0
2021-05-26 13:50:00,51.93,51.94,51.84,51.87,263974.0,44.2404,44.2489,44.1637,44.1893,263974.0
2021-05-26 13:55:00,51.88,51.94,51.87,51.92,194976.0,44.1978,44.2489,44.1893,44.2319,194976.0
2021-05-26 14:00:00,51.93,51.94,51.88,51.89,87104.0,44.2404,44.2489,44.1978,44.2063,87104.0
2021-05-26 14:05:00,51.89,51.92,51.88,51.9,81360.0,44.2063,44.2319,44.1978,44.2148,81360.0
2021-05-26 14:10:00,51.9,51.93,51.88,51.92,102957.0,44.2148,44.2404,44.1978,44.2319,102957.0
2021-05-26 14:15:00,51.93,51.94,51.9,51.91,90430.0,44.2404,44.2489,44.2148,44.2234,90430.0
2021-05-26 14:20:00,51.91,51.95,51.9,51.94,302877.0,44.2234,44.2574,44.2148,44.2489,302877.0
2021-05-26 14:25:00,51.93,51.94,51.86,51.88,124110.0,44.2404,44.2489,44.1808,44.1978,124110.0
2021-05-26 14:30:00,51.88,51.9,51.86,51.89,152445.0,44.1978,44.2148,44.1808,44.2063,152445.0
2021-05-26 14:35:00,51.89,51.94,51.87,51.94,119431.0,44.2063,44.2489,44.1893,44.2489,119431.0
2021-05-26 14:40:00,51.93,51.95,51.92,51.94,256169.0,44.2404,44.2574,44.2319,44.2489,256169.0
2021-05-26 14:45:00,51.94,51.96,51.93,51.96,92856.0,44.2489,44.266,44.2404,44.266,92856.0
2021-05-26 14:50:00,51.96,51.97,51.9,51.91,343963.0,44.266,44.2745,44.2148,44.2234,343963.0
2021-05-26 14:55:00,51.91,52.0,51.9,51.99,91312.0,44.2234,44.3,44.2148,44.2915,91312.0
2021-05-26 15:00:00,52.0,52.07,51.99,52.07,248948.0,44.3,44.3597,44.2915,44.3597,248948.0
2021-05-26 15:05:00,52.06,52.07,52.03,52.04,97722.0,44.3512,44.3597,44.3256,44.3341,97722.0
2021-05-26 15:10:00,52.03,52.1,52.01,52.08,172598.0,44.3256,44.3852,44.3086,44.3682,172598.0
2021-05-26 15:15:00,52.07,52.08,52.03,52.07,128514.0,44.3597,44.3682,44.3256,44.3597,128514.0
2021-05-26 15:20:00,52.08,52.11,52.06,52.11,187122.0,44.3682,44.3937,44.3512,44.3937,187122.0
2021-05-26 15:25:00,52.11,52.12,52.06,52.12,120018.0,44.3937,44.4023,44.3512,44.4023,120018.0
2021-05-26 15:30:00,52.12,52.2,52.11,52.19,199707.0,44.4023,44.4704,44.3937,44.4619,199707.0
2021-05-26 15:35:00,52.19,52.22,52.18,52.19,191628.0,44.4619,44.4875,44.4534,44.4619,191628.0
2021-05-26 15:40:00,52.18,52.26,52.16,52.17,305824.0,44.4534,44.5215,44.4363,44.4449,305824.0
2021-05-26 15:45:00,52.16,52.21,52.11,52.15,416818.0,44.4363,44.4789,44.3937,44.4278,416818.0
2021-05-26 15:50:00,52.15,52.19,52.13,52.16,617178.0,44.4278,44.4619,44.4108,44.4363,617178.0
2021-05-26 15:55:00,52.15,52.16,52.0,52.09,1210241.0,44.4278,44.4363,44.3,44.3767,1210241.0
2021-05-27 09:30:00,52.28,52.67,52.28,52.67,729313.0,44.5386,44.8708,44.5386,44.8708,729313.0
2021-05-27 09:35:00,52.66,52.75,52.4,52.43,481786.0,44.8623,44.939,44.6408,44.6664,481786.0
2021-05-27 09:40:00,52.44,52.57,52.22,52.25,544951.0,44.6749,44.7856,44.4875,44.513,544951.0
2021-05-27 09:45:00,52.24,52.37,52.13,52.32,709961.0,44.5045,44.6152,44.4108,44.5727,709961.0
2021-05-27 09:50:00,52.33,52.47,52.29,52.44,307304.0,44.5812,44.7004,44.5471,44.6749,307304.0
2021-05-27 09:55:00,52.45,52.48,52.33,52.38,329700.0,44.6834,44.709,44.5812,44.6238,329700.0
2021-05-27 10:00:00,52.38,52.41,52.27,52.39,263119.0,44.6238,44.6493,44.5301,44.6323,263119.0
2021-05-27 10:05:00,52.39,52.42,52.32,52.37,193580.0,44.6323,44.6578,44.5727,44.6152,193580.0
2021-05-27 10:10:00,52.36,52.38,52.27,52.28,186891.0,44.6067,44.6238,44.5301,44.5386,186891.0
2021-05-27 10:15:00,52.29,52.36,52.26,52.32,288593.0,44.5471,44.6067,44.5215,44.5727,288593.0
2021-05-27 10:20:00,52.32,52.41,52.32,52.39,428829.0,44.5727,44.6493,44.5727,44.6323,428829.0
2021-05-27 10:25:00,52.38,52.44,52.3,52.33,91568.0,44.6238,44.6749,44.5556,44.5812,91568.0
2021-05-27 10:30:00,52.33,52.36,52.23,52.28,210517.0,44.5812,44.6067,44.496,44.5386,210517.0
2021-05-27 10:35:00,52.28,52.33,52.26,52.29,157275.0,44.5386,44.5812,44.5215,44.5471,157275.0
2021-05-27 10:40:00,52.29,52.29,52.19,52.24,218308.0,44.5471,44.5471,44.4619,44.5045,218308.0
2021-05-27 10:45:00,52.24,52.26,52.17,52.18,216848.0,44.5045,44.5215,44.4449,44.4534,216848.0
2021-05-27 10:50:00,52.18,52.19,52.03,52.17,271685.0,44.4534,44.4619,44.3256,44.4449,271685.0
2021-05-27 10:55:00,52.18,52.19,52.11,52.14,167731.0,44.4534,44.4619,44.3937,44.4193,167731.0
2021-05-27 11:00:00,52.14,52.18,52.09,52.12,180884.0,44.4193,44.4534,44.3767,44.4023,180884.0
2021-05-27 11:05:00,52.11,52.21,52.07,52.13,378208.0,44.3937,44.4789,44.3597,44.4108,378208.0
2021-05-27 11:10:00,52.13,52.13,52.08,52.11,96696.0,44.4108,44.4108,44.3682,44.3937,96696.0
2021-05-27 11:15:00,52.11,52.19,52.1,52.17,108536.0,44.3937,44.4619,44.3852,44.4449,108536.0
2021-05-27 11:20:00,52.16,52.18,52.13,52.16,125993.0,44.4363,44.4534,44.4108,44.4363,125993.0
2021-05-27 11:25:00,52.17,52.21,52.11,52.12,118002.0,44.4449,44.4789,44.3937,44.4023,118002.0
2021-05-27 11:30:00,52.11,52.2,52.07,52.14,273842.0,44.3937,44.4704,44.3597,44.4193,273842.0
2021-05-27 11:35:00,52.13,52.16,52.11,52.15,273985.0,44.4108,44.4363,44.3937,44.4278,273985.0
2021-05-27 11:40:00,52.15,52.19,52.11,52.14,143379.0,44.4278,44.4619,44.3937,44.4193,143379.0
2021-05-27 11:45:00,52.14,52.2,52.12,52.15,188759.0,44.4193,44.4704,44.4023,44.4278,188759.0
2021-05-27 11:50:00,52.16,52.2,52.15,52.17,112335.0,44.4363,44.4704,44.4278,44.4449,112335.0
2021-05-27 11:55:00,52.16,52.18,52.08,52.09,135613.0,44.4363,44.4534,44.3682,44.3767,135613.0
2021-05-27 12:00:00,52.1,52.14,52.08,52.09,112019.0,44.3852,44.4193,44.3682,44.3767,112019.0
2021-05-27 12:05:00,52.09,52.1,52.01,52.01,127855.0,44.3767,44.3852,44.3086,44.3086,127855.0
2021-05-27 12:10:00,52.01,52.07,52.0,52.05,109543.0,44.3086,44.3597,44.3,44.3426,109543.0
2021-05-27 12:15:00,52.05,52.06,51.97,51.97,132484.0,44.3426,44.3512,44.2745,44.2745,132484.0
2021-05-27 12:20:00,51.97,52.01,51.96,51.99,93033.0,44.2745,44.3086,44.266,44.2915,93033.0
2021-05-27 12:25:00,52.0,52.03,51.99,52.01,125675.0,44.3,44.3256,44.2915,44.3086,125675.0
2021-05-27 12:30:00,52.01,52.06,52.0,52.01,85550.0,44.3086,44.3512,44.3,44.3086,85550.0
2021-05-27 12:35:00,52.0,52.01,51.96,52.01,90072.0,44.3,44.3086,44.266,44.3086,90072.0
2021-05-27 12:40:00,52.0,52.02,51.96,52.02,74297.0,44.3,44.3171,44.266,44.3171,74297.0
2021-05-27 12:45:00,52.02,52.02,51.97,51.98,64306.0,44.3171,44.3171,44.2745,44.283,64306.0
2021-05-27 12:50:00,51.97,51.98,51.92,51.96,180987.0,44.2745,44.283,44.2319,44.266,180987.0
2021-05-27 12:55:00,51.96,52.0,51.95,51.97,104029.0,44.266,44.3,44.2574,44.2745,104029.0
2021-05-27 13:00:00,51.97,51.99,51.95,51.96,98901.0,44.2745,44.2915,44.2574,44.266,98901.0
2021-05-27 13:05:00,51.96,52.03,51.96,52.01,51732.0,44.266,44.3256,44.266,44.3086,51732.0
2021-05-27 13:10:00,52.01,52.02,51.97,51.99,65980.0,44.3086,44.3171,44.2745,44.2915,65980.0
2021-05-27 13:15:00,51.98,52.0,51.96,52.0,79573.0,44.283,44.3,44.266,44.3,79573.0
2021-05-27 13:20:00,52.0,52.01,51.93,51.93,73940.0,44.3,44.3086,44.2404,44.2404,73940.0
2021-05-27 13:25:00,51.94,52.0,51.93,51.98,107957.0,44.2489,44.3,44.2404,44.283,107957.0
2021-05-27 13:30:00,51.98,51.99,51.93,51.94,95103.0,44.283,44.2915,44.2404,44.2489,95103.0
2021-05-27 13:35:00,51.94,51.95,51.86,51.9,233159.0,44.2489,44.2574,44.1808,44.2148,233159.0
2021-05-27 13:40:00,51.91,51.91,51.82,51.84,153585.0,44.2234,44.2234,44.1467,44.1637,153585.0
2021-05-27 13:45:00,51.83,51.92,51.82,51.92,263674.0,44.1552,44.2319,44.1467,44.2319,263674.0
2021-05-27 13:50:00,51.92,51.95,51.91,51.94,82657.0,44.2319,44.2574,44.2234,44.2489,82657.0
2021-05-27 13:55:00,51.94,51.97,51.93,51.96,149389.0,44.2489,44.2745,44.2404,44.266,149389.0
2021-05-27 14:00:00,51.96,51.97,51.9,51.92,138377.0,44.266,44.2745,44.2148,44.2319,138377.0
2021-05-27 14:05:00,51.91,51.92,51.86,51.9,210234.0,44.2234,44.2319,44.1808,44.2148,210234.0
2021-05-27 14:10:00,51.9,51.91,51.86,51.87,129362.0,44.2148,44.2234,44.1808,44.1893,129362.0
2021-05-27 14:15:00,51.87,51.89,51.85,51.87,112493.0,44.1893,44.2063,44.1722,44.1893,112493.0
2021-05-27 14:20:00,51.87,51.93,51.86,51.92,176897.0,44.1893,44.2404,44.1808,44.2319,176897.0
2021-05-27 14:25:00,51.93,51.99,51.92,51.98,106992.0,44.2404,44.2915,44.2319,44.283,106992.0
2021-05-27 14:30:00,51.99,52.01,51.95,52.01,171519.0,44.2915,44.3086,44.2574,44.3086,171519.0
2021-05-27 14:35:00,52.02,52.03,51.95,51.97,121698.0,44.3171,44.3256,44.2574,44.2745,121698.0
2021-05-27 14:40:00,51.96,52.0,51.95,51.98,107935.0,44.266,44.3,44.2574,44.283,107935.0
2021-05-27 14:45:00,51.98,52.08,51.98,52.06,732572.0,44.283,44.3682,44.283,44.3512,732572.0
2021-05-27 14:50:00,52.07,52.1,52.06,52.1,295065.0,44.3597,44.3852,44.3512,44.3852,295065.0
2021-05-27 14:55:00,52.1,52.13,52.09,52.12,149903.0,44.3852,44.4108,44.3767,44.4023,149903.0
2021-05-27 15:00:00,52.13,52.13,52.04,52.08,142257.0,44.4108,44.4108,44.3341,44.3682,142257.0
2021-05-27 15:05:00,52.08,52.08,52.0,52.02,147900.0,44.3682,44.3682,44.3,44.3171,147900.0
2021-05-27 15:10:00,52.02,52.05,52.0,52.05,161406.0,44.3171,44.3426,44.3,44.3426,161406.0
2021-05-27 15:15:00,52.05,52.08,52.04,52.08,233891.0,44.3426,44.3682,44.3341,44.3682,233891.0
2021-05-27 15:20:00,52.08,52.08,52.03,52.08,467370.0,44.3682,44.3682,44.3256,44.3682,467370.0
2021-05-27 15:25:00,52.08,52.11,52.06,52.08,256103.0,44.3682,44.3937,44.3512,44.3682,256103.0
2021-05-27 15:30:00,52.08,52.12,52.05,52.12,284940.0,44.3682,44.4023,44.3426,44.4023,284940.0
2021-05-27 15:35:00,52.12,52.13,52.09,52.1,273773.0,44.4023,44.4108,44.3767,44.3852,273773.0
2021-05-27 15:40:00,52.1,52.13,52.09,52.1,232523.0,44.3852,44.4108,44.3767,44.3852,232523.0
2021-05-27 15:45:00,52.1,52.18,52.08,52.09,679511.0,44.3852,44.4534,44.3682,44.3767,679511.0
2021-05-27 15:50:00,52.1,52.14,52.07,52.14,807831.0,44.3852,44.4193,44.3597,44.4193,807831.0
2021-05-27 15:55:00,52.14,52.19,52.12,52.12,924455.0,44.4193,44.4619,44.4023,44.4023,924455.0
2021-05-28 09:30:00,52.42,52.47,52.01,52.33,939606.0,44.6578,44.7004,44.3086,44.5812,939606.0
2021-05-28 09:35:00,52.34,52.4,52.09,52.19,559547.0,44.5897,44.6408,44.3767,44.4619,559547.0
2021-05-28 09:40:00,52.2,52.22,52.09,52.09,316839.0,44.4704,44.4875,44.3767,44.3767,316839.0
2021-05-28 09:45:00,52.09,52.15,52.01,52.08,561581.0,44.3767,44.4278,44.3086,44.3682,561581.0
2021-05-28 09:50:00,52.08,52.22,52.06,52.13,424686.0,44.3682,44.4875,44.3512,44.4108,424686.0
2021-05-28 09:55:00,52.13,52.23,52.09,52.19,308911.0,44.4108,44.496,44.3767,44.4619,308911.0
2021-05-28 10:00:00,52.19,52.32,52.14,52.22,304302.0,44.4619,44.5727,44.4193,44.4875,304302.0
2021-05-28 10:05:00,52.24,52.29,52.12,52.15,216237.0,44.5045,44.5471,44.4023,44.4278,216237.0
2021-05-28 10:10:00,52.16,52.18,52.08,52.1,182571.0,44.4363,44.4534,44.3682,44.3852,182571.0
2021-05-28 10:15:00,52.11,52.16,52.0,52.01,340966.0,44.3937,44.4363,44.3,44.3086,340966.0
2021-05-28 10:20:00,52.0,52.09,52.0,52.05,327750.0,44.3,44.3767,44.3,44.3426,327750.0
2021-05-28 10:25:00,52.04,52.13,52.03,52.07,253989.0,44.3341,44.4108,44.3256,44.3597,253989.0
2021-05-28 10:30:00,52.08,52.16,52.07,52.13,239277.0,44.3682,44.4363,44.3597,44.4108,239277.0
2021-05-28 10:35:00,52.14,52.15,52.01,52.06,186747.0,44.4193,44.4278,44.3086,44.3512,186747.0
2021-05-28 10:40:00,52.05,52.16,52.05,52.13,247114.0,44.3426,44.4363,44.3426,44.4108,247114.0
2021-05-28 10:45:00,52.14,52.15,52.07,52.11,124236.0,44.4193,44.4278,44.3597,44.3937,124236.0
2021-05-28 10:50:00,52.1,52.14,52.08,52.11,166233.0,44.3852,44.4193,44.3682,44.3937,166233.0
2021-05-28 10:55:00,52.12,52.14,52.07,52.11,97465.0,44.4023,44.4193,44.3597,44.3937,97465.0
2021-05-28 11:00:00,52.12,52.18,52.1,52.16,174049.0,44.4023,44.4534,44.3852,44.4363,174049.0
2021-05-28 11:05:00,52.15,52.19,52.13,52.16,193738.0,44.4278,44.4619,44.4108,44.4363,193738.0
2021-05-28 11:10:00,52.16,52.21,52.16,52.17,97168.0,44.4363,44.4789,44.4363,44.4449,97168.0
2021-05-28 11:15:00,52.16,52.19,52.12,52.14,138369.0,44.4363,44.4619,44.4023,44.4193,138369.0
2021-05-28 11:20:00,52.14,52.17,52.12,52.16,182510.0,44.4193,44.4449,44.4023,44.4363,182510.0
2021-05-28 11:25:00,52.16,52.16,52.09,52.13,277604.0,44.4363,44.4363,44.3767,44.4108,277604.0
2021-05-28 11:30:00,52.13,52.15,52.01,52.04,947412.0,44.4108,44.4278,44.3086,44.3341,947412.0
2021-05-28 11:35:00,52.05,52.08,52.0,52.02,326717.0,44.3426,44.3682,44.3,44.3171,326717.0
2021-05-28 11:40:00,52.03,52.03,51.94,51.95,537905.0,44.3256,44.3256,44.2489,44.2574,537905.0
2021-05-28 11:45:00,51.95,52.03,51.93,52.0,272843.0,44.2574,44.3256,44.2404,44.3,272843.0
2021-05-28 11:50:00,52.0,52.08,52.0,52.08,80680.0,44.3,44.3682,44.3,44.3682,80680.0
2021-05-28 11:55:00,52.08,52.08,52.03,52.03,65562.0,44.3682,44.3682,44.3256,44.3256,65562.0
2021-05-28 12:00:00,52.02,52.07,52.01,52.03,86576.0,44.3171,44.3597,44.3086,44.3256,86576.0
2021-05-28 12:05:00,52.02,52.03,51.98,52.0,56643.0,44.3171,44.3256,44.283,44.3,56643.0
2021-05-28 12:10:00,51.99,52.09,51.99,52.08,196607.0,44.2915,44.3767,44.2915,44.3682,196607.0
2021-05-28 12:15:00,52.09,52.1,52.07,52.09,75753.0,44.3767,44.3852,44.3597,44.3767,75753.0
2021-05-28 12:20:00,52.09,52.14,52.09,52.1,187806.0,44.3767,44.4193,44.3767,44.3852,187806.0
2021-05-28 12:25:00,52.1,52.13,52.09,52.1,72179.0,44.3852,44.4108,44.3767,44.3852,72179.0
2021-05-28 12:30:00,52.1,52.13,52.09,52.11,57456.0,44.3852,44.4108,44.3767,44.3937,57456.0
2021-05-28 12:35:00,52.12,52.12,52.08,52.12,61451.0,44.4023,44.4023,44.3682,44.4023,61451.0
2021-05-28 12:40:00,52.12,52.15,52.11,52.11,77985.0,44.4023,44.4278,44.3937,44.3937,77985.0
2021-05-28 12:45:00,52.12,52.14,52.08,52.1,266752.0,44.4023,44.4193,44.3682,44.3852,266752.0
2021-05-28 12:50:00,52.08,52.11,52.04,52.1,114818.0,44.3682,44.3937,44.3341,44.3852,114818.0
2021-05-28 12:55:00,52.1,52.11,52.04,52.05,69957.0,44.3852,44.3937,44.3341,44.3426,69957.0
2021-05-28 13:00:00,52.05,52.09,52.04,52.08,72864.0,44.3426,44.3767,44.3341,44.3682,72864.0
2021-05-28 13:05:00,52.08,52.08,52.04,52.05,56783.0,44.3682,44.3682,44.3341,44.3426,56783.0
2021-05-28 13:10:00,52.05,52.07,52.02,52.03,90895.0,44.3426,44.3597,44.3171,44.3256,90895.0
2021-05-28 13:15:00,52.03,52.1,52.01,52.1,70917.0,44.3256,44.3852,44.3086,44.3852,70917.0
2021-05-28 13:20:00,52.1,52.16,52.09,52.16,259781.0,44.3852,44.4363,44.3767,44.4363,259781.0
2021-05-28 13:25:00,52.15,52.23,52.15,52.22,191557.0,44.4278,44.496,44.4278,44.4875,191557.0
2021-05-28 13:30:00,52.22,52.25,52.2,52.22,114327.0,44.4875,44.513,44.4704,44.4875,114327.0
2021-05-28 13:35:00,52.22,52.25,52.21,52.24,128229.0,44.4875,44.513,44.4789,44.5045,128229.0
2021-05-28 13:40:00,52.24,52.28,52.24,52.28,65046.0,44.5045,44.5386,44.5045,44.5386,65046.0
2021-05-28 13:45:00,52.28,52.34,52.28,52.32,162703.0,44.5386,44.5897,44.5386,44.5727,162703.0
2021-05-28 13:50:00,52.32,52.34,52.26,52.27,159810.0,44.5727,44.5897,44.5215,44.5301,159810.0
2021-05-28 13:55:00,52.26,52.31,52.25,52.25,142666.0,44.5215,44.5641,44.513,44.513,142666.0
2021-05-28 14:00:00,52.26,52.33,52.25,52.32,134925.0,44.5215,44.5812,44.513,44.5727,134925.0
2021-05-28 14:05:00,52.32,52.32,52.24,52.27,204897.0,44.5727,44.5727,44.5045,44.5301,204897.0
2021-05-28 14:10:00,52.28,52.28,52.2,52.25,162960.0,44.5386,44.5386,44.4704,44.513,162960.0
2021-05-28 14:15:00,52.25,52.31,52.24,52.3,133128.0,44.513,44.5641,44.5045,44.5556,133128.0
2021-05-28 14:20:00,52.29,52.32,52.27,52.3,166013.0,44.5471,44.5727,44.5301,44.5556,166013.0
2021-05-28 14:25:00,52.3,52.31,52.25,52.3,180873.0,44.5556,44.5641,44.513,44.5556,180873.0
2021-05-28 14:30:00,52.3,52.34,52.29,52.33,193010.0,44.5556,44.5897,44.5471,44.5812,193010.0
2021-05-28 14:35:00,52.33,52.34,52.28,52.3,125288.0,44.5812,44.5897,44.5386,44.5556,125288.0
2021-05-28 14:40:00,52.3,52.32,52.28,52.29,118585.0,44.5556,44.5727,44.5386,44.5471,118585.0
2021-05-28 14:45:00,52.29,52.29,52.2,52.22,120809.0,44.5471,44.5471,44.4704,44.4875,120809.0
2021-05-28 14:50:00,52.22,52.28,52.22,52.27,166351.0,44.4875,44.5386,44.4875,44.5301,166351.0
2021-05-28 14:55:00,52.27,52.29,52.23,52.23,178574.0,44.5301,44.5471,44.496,44.496,178574.0
2021-05-28 15:00:00,52.24,52.27,52.21,52.23,184836.0,44.5045,44.5301,44.4789,44.496,184836.0
2021-05-28 15:05:00,52.23,52.25,52.22,52.24,180251.0,44.496,44.513,44.4875,44.5045,180251.0
2021-05-28 15:10:00,52.23,52.25,52.16,52.21,129373.0,44.496,44.513,44.4363,44.4789,129373.0
2021-05-28 15:15:00,52.21,52.23,52.17,52.21,232451.0,44.4789,44.496,44.4449,44.4789,232451.0
2021-05-28 15:20:00,52.21,52.25,52.2,52.25,117942.0,44.4789,44.513,44.4704,44.513,117942.0
2021-05-28 15:25:00,52.25,52.25,52.17,52.17,109506.0,44.513,44.513,44.4449,44.4449,109506.0
2021-05-28 15:30:00,52.18,52.2,52.15,52.16,185071.0,44.4534,44.4704,44.4278,44.4363,185071.0
2021-05-28 15:35:00,52.16,52.21,52.14,52.16,317861.0,44.4363,44.4789,44.4193,44.4363,317861.0
2021-05-28 15:40:00,52.16,52.19,52.14,52.17,310899.0,44.4363,44.4619,44.4193,44.4449,310899.0
2021-05-28 15:45:00,52.16,52.23,52.16,52.22,381367.0,44.4363,44.496,44.4363,44.4875,381367.0
2021-05-28 15:50:00,52.22,52.31,52.21,52.29,341866.0,44.4875,44.5641,44.4789,44.5471,341866.0
2021-05-28 15:55:00,52.3,52.3,52.18,52.19,837870.0,44.5556,44.5556,44.4534,44.4619,837870.0
2021-06-01 09:30:00,53.24,54.0,53.21,53.99,2508447.0,45.3564,46.0039,45.3309,45.9954,2508447.0
2021-06-01 09:35:00,53.99,54.01,53.63,53.65,2134268.0,45.9954,46.0124,45.6887,45.7057,2134268.0
2021-06-01 09:40:00,53.66,54.03,53.58,53.99,1120970.0,45.7142,46.0294,45.6461,45.9954,1120970.0
2021-06-01 09:45:00,53.99,54.04,53.91,54.04,966678.0,45.9954,46.038,45.9272,46.038,966678.0
2021-06-01 09:50:00,54.04,54.08,53.89,53.97,777296.0,46.038,46.072,45.9102,45.9783,777296.0
2021-06-01 09:55:00,53.98,54.02,53.86,53.96,713840.0,45.9868,46.0209,45.8846,45.9698,713840.0
2021-06-01 10:00:00,53.97,54.15,53.97,54.02,780401.0,45.9783,46.1317,45.9783,46.0209,780401.0
2021-06-01 10:05:00,54.01,54.15,53.99,54.15,797416.0,46.0124,46.1317,45.9954,46.1317,797416.0
2021-06-01 10:10:00,54.15,54.33,54.11,54.31,579300.0,46.1317,46.285,46.0976,46.268,579300.0
2021-06-01 10:15:00,54.31,54.34,54.06,54.18,691183.0,46.268,46.2935,46.055,46.1572,691183.0
2021-06-01 10:20:00,54.18,54.29,54.11,54.21,566678.0,46.1572,46.2509,46.0976,46.1828,566678.0
2021-06-01 10:25:00,54.21,54.24,54.04,54.1,493607.0,46.1828,46.2083,46.038,46.0891,493607.0
2021-06-01 10:30:00,54.11,54.28,54.08,54.26,643685.0,46.0976,46.2424,46.072,46.2254,643685.0
2021-06-01 10:35:00,54.27,54.27,54.05,54.15,444496.0,46.2339,46.2339,46.0465,46.1317,444496.0
2021-06-01 10:40:00,54.16,54.25,54.14,54.22,473178.0,46.1402,46.2169,46.1232,46.1913,473178.0
2021-06-01 10:45:00,54.22,54.25,53.94,53.96,430372.0,46.1913,46.2169,45.9528,45.9698,430372.0
2021-06-01 10:50:00,53.97,54.15,53.93,54.13,418465.0,45.9783,46.1317,45.9443,46.1146,418465.0
2021-06-01 10:55:00,54.13,54.15,54.02,54.12,412877.0,46.1146,46.1317,46.0209,46.1061,412877.0
2021-06-01 11:00:00,54.12,54.21,54.11,54.19,382027.0,46.1061,46.1828,46.0976,46.1658,382027.0
2021-06-01 11:05:00,54.19,54.27,54.15,54.17,353985.0,46.1658,46.2339,46.1317,46.1487,353985.0
2021-06-01 11:10:00,54.17,54.24,54.16,54.23,318384.0,46.1487,46.2083,46.1402,46.1998,318384.0
2021-06-01 11:15:00,54.23,54.27,54.17,54.19,417039.0,46.1998,46.2339,46.1487,46.1658,417039.0
2021-06-01 11:20:00,54.19,54.2,54.02,54.02,365538.0,46.1658,46.1743,46.0209,46.0209,365538.0
2021-06-01 11:25:00,54.03,54.08,53.95,53.99,548269.0,46.0294,46.072,45.9613,45.9954,548269.0
2021-06-01 11:30:00,53.99,54.01,53.8,53.84,300385.0,45.9954,46.0124,45.8335,45.8676,300385.0
2021-06-01 11:35:00,53.85,53.88,53.73,53.74,329360.0,45.8761,45.9017,45.7739,45.7824,329360.0
2021-06-01 11:40:00,53.75,53.84,53.74,53.81,326222.0,45.7909,45.8676,45.7824,45.842,326222.0
2021-06-01 11:45:00,53.81,53.84,53.74,53.78,238487.0,45.842,45.8676,45.7824,45.8165,238487.0
2021-06-01 11:50:00,53.78,53.87,53.76,53.87,275362.0,45.8165,45.8931,45.7994,45.8931,275362.0
2021-06-01 11:55:00,53.87,53.9,53.83,53.87,182429.0,45.8931,45.9187,45.8591,45.8931,182429.0
2021-06-01 12:00:00,53.87,53.94,53.83,53.91,249514.0,45.8931,45.9528,45.8591,45.9272,249514.0
2021-06-01 12:05:00,53.91,53.93,53.78,53.79,624728.0,45.9272,45.9443,45.8165,45.825,624728.0
2021-06-01 12:10:00,53.8,53.9,53.78,53.86,266293.0,45.8335,45.9187,45.8165,45.8846,266293.0
2021-06-01 12:15:00,53.85,53.92,53.84,53.88,318566.0,45.8761,45.9357,45.8676,45.9017,318566.0
2021-06-01 12:20:00,53.89,53.95,53.88,53.9,222419.0,45.9102,45.9613,45.9017,45.9187,222419.0
2021-06-01 12:25:00,53.9,53.92,53.86,53.87,157401.0,45.9187,45.9357,45.8846,45.8931,157401.0
2021-06-01 12:30:00,53.87,53.91,53.82,53.89,227731.0,45.8931,45.9272,45.8505,45.9102,227731.0
2021-06-01 12:35:00,53.89,53.92,53.86,53.9,219621.0,45.9102,45.9357,45.8846,45.9187,219621.0
2021-06-01 12:40:00,53.91,53.97,53.88,53.89,241844.0,45.9272,45.9783,45.9017,45.9102,241844.0
2021-06-01 12:45:00,53.88,53.94,53.86,53.93,181981.0,45.9017,45.9528,45.8846,45.9443,181981.0
2021-06-01 12:50:00,53.93,54.0,53.91,54.0,192052.0,45.9443,46.0039,45.9272,46.0039,192052.0
2021-06-01 12:55:00,54.0,54.0,53.95,53.99,209188.0,46.0039,46.0039,45.9613,45.9954,209188.0
2021-06-01 13:00:00,53.98,53.99,53.86,53.86,176191.0,45.9868,45.9954,45.8846,45.8846,176191.0
2021-06-01 13:05:00,53.86,53.91,53.83,53.89,186775.0,45.8846,45.9272,45.8591,45.9102,186775.0
2021-06-01 13:10:00,53.88,53.93,53.86,53.93,150951.0,45.9017,45.9443,45.8846,45.9443,150951.0
2021-06-01 13:15:00,53.92,53.95,53.89,53.91,153693.0,45.9357,45.9613,45.9102,45.9272,153693.0
2021-06-01 13:20:00,53.91,53.97,53.9,53.97,205619.0,45.9272,45.9783,45.9187,45.9783,205619.0
2021-06-01 13:25:00,53.97,53.99,53.92,53.94,161975.0,45.9783,45.9954,45.9357,45.9528,161975.0
2021-06-01 13:30:00,53.94,54.0,53.92,54.0,180205.0,45.9528,46.0039,45.9357,46.0039,180205.0
2021-06-01 13:35:00,54.0,54.02,53.96,53.97,475783.0,46.0039,46.0209,45.9698,45.9783,475783.0
2021-06-01 13:40:00,53.96,53.97,53.91,53.94,136167.0,45.9698,45.9783,45.9272,45.9528,136167.0
2021-06-01 13:45:00,53.94,53.97,53.89,53.96,175042.0,45.9528,45.9783,45.9102,45.9698,175042.0
2021-06-01 13:50:00,53.96,54.03,53.95,54.02,224189.0,45.9698,46.0294,45.9613,46.0209,224189.0
2021-06-01 13:55:00,54.03,54.08,54.01,54.07,266073.0,46.0294,46.072,46.0124,46.0635,266073.0
2021-06-01 14:00:00,54.07,54.14,54.05,54.13,257742.0,46.0635,46.1232,46.0465,46.1146,257742.0
2021-06-01 14:05:00,54.13,54.17,54.12,54.14,174951.0,46.1146,46.1487,46.1061,46.1232,174951.0
2021-06-01 14:10:00,54.14,54.16,54.11,54.15,124989.0,46.1232,46.1402,46.0976,46.1317,124989.0
2021-06-01 14:15:00,54.16,54.2,54.14,54.16,299699.0,46.1402,46.1743,46.1232,46.1402,299699.0
2021-06-01 14:20:00,54.16,54.22,54.16,54.2,169027.0,46.1402,46.1913,46.1402,46.1743,169027.0
2021-06-01 14:25:00,54.2,54.25,54.18,54.25,146776.0,46.1743,46.2169,46.1572,46.2169,146776.0
2021-06-01 14:30:00,54.25,54.28,54.21,54.23,197204.0,46.2169,46.2424,46.1828,46.1998,197204.0
2021-06-01 14:35:00,54.23,54.23,54.16,54.2,251512.0,46.1998,46.1998,46.1402,46.1743,251512.0
2021-06-01 14:40:00,54.2,54.2,54.13,54.15,260746.0,46.1743,46.1743,46.1146,46.1317,260746.0
2021-06-01 14:45:00,54.16,54.19,54.13,54.16,151739.0,46.1402,46.1658,46.1146,46.1402,151739.0
2021-06-01 14:50:00,54.16,54.17,54.08,54.14,357021.0,46.1402,46.1487,46.072,46.1232,357021.0
2021-06-01 14:55:00,54.14,54.16,54.13,54.16,337322.0,46.1232,46.1402,46.1146,46.1402,337322.0
2021-06-01 15:00:00,54.16,54.21,54.13,54.15,439315.0,46.1402,46.1828,46.1146,46.1317,439315.0
2021-06-01 15:05:00,54.16,54.17,54.09,54.1,275435.0,46.1402,46.1487,46.0806,46.0891,275435.0
2021-06-01 15:10:00,54.1,54.11,54.04,54.07,311767.0,46.0891,46.0976,46.038,46.0635,311767.0
2021-06-01 15:15:00,54.07,54.1,54.03,54.05,139773.0,46.0635,46.0891,46.0294,46.0465,139773.0
2021-06-01 15:20:00,54.05,54.1,54.01,54.08,213815.0,46.0465,46.0891,46.0124,46.072,213815.0
2021-06-01 15:25:00,54.08,54.12,54.02,54.1,171917.0,46.072,46.1061,46.0209,46.0891,171917.0
2021-06-01 15:30:00,54.11,54.17,54.05,54.17,379516.0,46.0976,46.1487,46.0465,46.1487,379516.0
2021-06-01 15:35:00,54.16,54.18,54.11,54.18,317266.0,46.1402,46.1572,46.0976,46.1572,317266.0
2021-06-01 15:40:00,54.17,54.18,54.12,54.18,510737.0,46.1487,46.1572,46.1061,46.1572,510737.0
2021-06-01 15:45:00,54.18,54.27,54.18,54.25,552649.0,46.1572,46.2339,46.1572,46.2169,552649.0
2021-06-01 15:50:00,54.26,54.29,54.23,54.28,921509.0,46.2254,46.2509,46.1998,46.2424,921509.0
2021-06-01 15:55:00,54.28,54.29,54.18,54.24,1583871.0,46.2424,46.2509,46.1572,46.2083,1583871.0
2021-06-02 09:30:00,54.59,54.59,53.97,53.97,1408456.0,46.5065,46.5065,45.9783,45.9783,1408456.0
2021-06-02 09:35:00,53.97,54.28,53.91,54.19,702319.0,45.9783,46.2424,45.9272,46.1658,702319.0
2021-06-02 09:40:00,54.18,54.48,54.11,54.46,575060.0,46.1572,46.4128,46.0976,46.3958,575060.0
2021-06-02 09:45:00,54.46,54.6,54.37,54.59,490819.0,46.3958,46.515,46.3191,46.5065,490819.0
2021-06-02 09:50:00,54.58,54.61,54.43,54.51,455706.0,46.498,46.5236,46.3702,46.4384,455706.0
2021-06-02 09:55:00,54.52,54.6,54.45,54.58,608060.0,46.4469,46.515,46.3873,46.498,608060.0
2021-06-02 10:00:00,54.58,54.64,54.54,54.61,372778.0,46.498,46.5491,46.4639,46.5236,372778.0
2021-06-02 10:05:00,54.62,54.76,54.61,54.75,449089.0,46.5321,46.6513,46.5236,46.6428,449089.0
2021-06-02 10:10:00,54.74,54.8,54.69,54.75,307263.0,46.6343,46.6854,46.5917,46.6428,307263.0
2021-06-02 10:15:00,54.75,54.9,54.65,54.9,572282.0,46.6428,46.7706,46.5576,46.7706,572282.0
2021-06-02 10:20:00,54.89,54.97,54.72,54.74,858151.0,46.7621,46.8303,46.6173,46.6343,858151.0
2021-06-02 10:25:00,54.74,54.9,54.72,54.88,437321.0,46.6343,46.7706,46.6173,46.7536,437321.0
2021-06-02 10:30:00,54.88,54.94,54.78,54.81,413076.0,46.7536,46.8047,46.6684,46.6939,413076.0
2021-06-02 10:35:00,54.81,54.86,54.73,54.84,382809.0,46.6939,46.7365,46.6258,46.7195,382809.0
2021-06-02 10:40:00,54.84,54.92,54.8,54.9,535459.0,46.7195,46.7877,46.6854,46.7706,535459.0
2021-06-02 10:45:00,54.89,54.91,54.7,54.75,647715.0,46.7621,46.7791,46.6002,46.6428,647715.0
2021-06-02 10:50:00,54.75,54.88,54.73,54.87,295672.0,46.6428,46.7536,46.6258,46.7451,295672.0
2021-06-02 10:55:00,54.87,54.91,54.81,54.82,372271.0,46.7451,46.7791,46.6939,46.7025,372271.0
2021-06-02 11:00:00,54.81,54.87,54.7,54.83,470653.0,46.6939,46.7451,46.6002,46.711,470653.0
2021-06-02 11:05:00,54.83,54.9,54.82,54.85,188685.0,46.711,46.7706,46.7025,46.728,188685.0
2021-06-02 11:10:00,54.87,54.89,54.84,54.87,322406.0,46.7451,46.7621,46.7195,46.7451,322406.0
2021-06-02 11:15:00,54.86,54.95,54.86,54.94,329057.0,46.7365,46.8132,46.7365,46.8047,329057.0
2021-06-02 11:20:00,54.94,54.99,54.91,54.98,392610.0,46.8047,46.8473,46.7791,46.8388,392610.0
2021-06-02 11:25:00,54.99,55.01,54.95,55.01,509519.0,46.8473,46.8643,46.8132,46.8643,509519.0
2021-06-02 11:30:00,55.01,55.07,54.99,55.05,401959.0,46.8643,46.9154,46.8473,46.8984,401959.0
2021-06-02 11:35:00,55.06,55.08,55.01,55.02,175745.0,46.9069,46.924,46.8643,46.8728,175745.0
2021-06-02 11:40:00,55.02,55.08,54.99,55.08,402593.0,46.8728,46.924,46.8473,46.924,402593.0
2021-06-02 11:45:00,55.08,55.11,55.06,55.1,172302.0,46.924,46.9495,46.9069,46.941,172302.0
2021-06-02 11:50:00,55.1,55.13,55.06,55.09,274960.0,46.941,46.9666,46.9069,46.9325,274960.0
2021-06-02 11:55:00,55.1,55.15,55.08,55.15,360971.0,46.941,46.9836,46.924,46.9836,360971.0
2021-06-02 12:00:00,55.15,55.16,55.09,55.09,231227.0,46.9836,46.9921,46.9325,46.9325,231227.0
2021-06-02 12:05:00,55.09,55.18,55.09,55.17,249086.0,46.9325,47.0092,46.9325,47.0006,249086.0
2021-06-02 12:10:00,55.17,55.24,55.17,55.24,223769.0,47.0006,47.0603,47.0006,47.0603,223769.0
2021-06-02 12:15:00,55.23,55.39,55.23,55.39,991177.0,47.0518,47.1881,47.0518,47.1881,991177.0
2021-06-02 12:20:00,55.38,55.47,55.37,55.43,577395.0,47.1795,47.2562,47.171,47.2221,577395.0
2021-06-02 12:25:00,55.43,55.48,55.42,55.44,389124.0,47.2221,47.2647,47.2136,47.2307,389124.0
2021-06-02 12:30:00,55.44,55.49,55.36,55.42,328760.0,47.2307,47.2733,47.1625,47.2136,328760.0
2021-06-02 12:35:00,55.42,55.44,55.33,55.35,204038.0,47.2136,47.2307,47.1369,47.154,204038.0
2021-06-02 12:40:00,55.34,55.37,55.24,55.3,305507.0,47.1455,47.171,47.0603,47.1114,305507.0
2021-06-02 12:45:00,55.3,55.34,55.27,55.31,497824.0,47.1114,47.1455,47.0858,47.1199,497824.0
2021-06-02 12:50:00,55.31,55.37,55.3,55.33,157184.0,47.1199,47.171,47.1114,47.1369,157184.0
2021-06-02 12:55:00,55.33,55.37,55.28,55.35,200447.0,47.1369,47.171,47.0943,47.154,200447.0
2021-06-02 13:00:00,55.35,55.43,55.34,55.42,212344.0,47.154,47.2221,47.1455,47.2136,212344.0
2021-06-02 13:05:00,55.42,55.49,55.41,55.48,284567.0,47.2136,47.2733,47.2051,47.2647,284567.0
2021-06-02 13:10:00,55.48,55.49,55.38,55.4,174075.0,47.2647,47.2733,47.1795,47.1966,174075.0
2021-06-02 13:15:00,55.4,55.42,55.37,55.39,214556.0,47.1966,47.2136,47.171,47.1881,214556.0
2021-06-02 13:20:00,55.39,55.39,55.27,55.28,221613.0,47.1881,47.1881,47.0858,47.0943,221613.0
2021-06-02 13:25:00,55.27,55.33,55.26,55.29,536204.0,47.0858,47.1369,47.0773,47.1029,536204.0
2021-06-02 13:30:00,55.29,55.3,55.14,55.15,913498.0,47.1029,47.1114,46.9751,46.9836,913498.0
2021-06-02 13:35:00,55.14,55.23,55.12,55.19,331338.0,46.9751,47.0518,46.958,47.0177,331338.0
2021-06-02 13:40:00,55.18,55.22,55.14,55.2,167651.0,47.0092,47.0432,46.9751,47.0262,167651.0
2021-06-02 13:45:00,55.2,55.2,54.98,55.0,673228.0,47.0262,47.0262,46.8388,46.8558,673228.0
2021-06-02 13:50:00,55.0,55.1,54.99,55.09,208538.0,46.8558,46.941,46.8473,46.9325,208538.0
2021-06-02 13:55:00,55.09,55.14,55.08,55.14,152986.0,46.9325,46.9751,46.924,46.9751,152986.0
2021-06-02 14:00:00,55.13,55.25,55.13,55.21,309767.0,46.9666,47.0688,46.9666,47.0347,309767.0
2021-06-02 14:05:00,55.22,55.23,55.12,55.12,338256.0,47.0432,47.0518,46.958,46.958,338256.0
2021-06-02 14:10:00,55.12,55.18,55.09,55.15,134947.0,46.958,47.0092,46.9325,46.9836,134947.0
2021-06-02 14:15:00,55.15,55.22,55.15,55.18,90218.0,46.9836,47.0432,46.9836,47.0092,90218.0
2021-06-02 14:20:00,55.18,55.28,55.17,55.27,145785.0,47.0092,47.0943,47.0006,47.0858,145785.0
2021-06-02 14:25:00,55.28,55.33,55.27,55.29,200490.0,47.0943,47.1369,47.0858,47.1029,200490.0
2021-06-02 14:30:00,55.29,55.35,55.26,55.35,188882.0,47.1029,47.154,47.0773,47.154,188882.0
2021-06-02 14:35:00,55.34,55.41,55.33,55.39,265284.0,47.1455,47.2051,47.1369,47.1881,265284.0
2021-06-02 14:40:00,55.39,55.42,55.36,55.41,235819.0,47.1881,47.2136,47.1625,47.2051,235819.0
2021-06-02 14:45:00,55.41,55.46,55.4,55.44,224599.0,47.2051,47.2477,47.1966,47.2307,224599.0
2021-06-02 14:50:00,55.44,55.44,55.41,55.43,260024.0,47.2307,47.2307,47.2051,47.2221,260024.0
2021-06-02 14:55:00,55.42,55.45,55.39,55.44,331809.0,47.2136,47.2392,47.1881,47.2307,331809.0
2021-06-02 15:00:00,55.44,55.45,55.35,55.39,426343.0,47.2307,47.2392,47.154,47.1881,426343.0
2021-06-02 15:05:00,55.4,55.45,55.4,55.42,175768.0,47.1966,47.2392,47.1966,47.2136,175768.0
2021-06-02 15:10:00,55.41,55.46,55.4,55.46,134279.0,47.2051,47.2477,47.1966,47.2477,134279.0
2021-06-02 15:15:00,55.46,55.46,55.39,55.4,201890.0,47.2477,47.2477,47.1881,47.1966,201890.0
2021-06-02 15:20:00,55.4,55.4,55.3,55.33,249145.0,47.1966,47.1966,47.1114,47.1369,249145.0
2021-06-02 15:25:00,55.33,55.37,55.29,55.34,307865.0,47.1369,47.171,47.1029,47.1455,307865.0
2021-06-02 15:30:00,55.34,55.35,55.26,55.28,304839.0,47.1455,47.154,47.0773,47.0943,304839.0
2021-06-02 15:35:00,55.28,55.36,55.28,55.29,398643.0,47.0943,47.1625,47.0943,47.1029,398643.0
2021-06-02 15:40:00,55.3,55.3,55.21,55.28,475622.0,47.1114,47.1114,47.0347,47.0943,475622.0
2021-06-02 15:45:00,55.28,55.29,55.18,55.21,657311.0,47.0943,47.1029,47.0092,47.0347,657311.0
2021-06-02 15:50:00,55.21,55.28,55.17,55.23,1304641.0,47.0347,47.0943,47.0006,47.0518,1304641.0
2021-06-02 15:55:00,55.23,55.28,55.22,55.24,1572823.0,47.0518,47.0943,47.0432,47.0603,1572823.0
2021-06-03 09:30:00,55.0,55.1,54.65,54.89,959478.0,46.8558,46.941,46.5576,46.7621,959478.0
2021-06-03 09:35:00,54.9,55.09,54.88,55.07,478327.0,46.7706,46.9325,46.7536,46.9154,478327.0
2021-06-03 09:40:00,55.07,55.3,54.95,55.0,518797.0,46.9154,47.1114,46.8132,46.8558,518797.0
2021-06-03 09:45:00,55.0,55.2,54.93,55.06,573631.0,46.8558,47.0262,46.7962,46.9069,573631.0
2021-06-03 09:50:00,55.07,55.2,54.91,55.18,466184.0,46.9154,47.0262,46.7791,47.0092,466184.0
2021-06-03 09:55:00,55.18,55.36,55.17,55.33,534096.0,47.0092,47.1625,47.0006,47.1369,534096.0
2021-06-03 10:00:00,55.33,55.55,55.27,55.54,679674.0,47.1369,47.3244,47.0858,47.3158,679674.0
2021-06-03 10:05:00,55.55,55.66,55.51,55.59,760249.0,47.3244,47.4181,47.2903,47.3584,760249.0
2021-06-03 10:10:00,55.59,55.62,55.44,55.47,838437.0,47.3584,47.384,47.2307,47.2562,838437.0
2021-06-03 10:15:00,55.47,55.5,55.35,55.39,355252.0,47.2562,47.2818,47.154,47.1881,355252.0
2021-06-03 10:20:00,55.39,55.5,55.38,55.48,382181.0,47.1881,47.2818,47.1795,47.2647,382181.0
2021-06-03 10:25:00,55.48,55.5,55.37,55.44,581511.0,47.2647,47.2818,47.171,47.2307,581511.0
2021-06-03 10:30:00,55.44,55.58,55.42,55.47,341412.0,47.2307,47.3499,47.2136,47.2562,341412.0
2021-06-03 10:35:00,55.47,55.56,55.45,55.5,291681.0,47.2562,47.3329,47.2392,47.2818,291681.0
2021-06-03 10:40:00,55.5,55.54,55.43,55.52,193981.0,47.2818,47.3158,47.2221,47.2988,193981.0
2021-06-03 10:45:00,55.52,55.62,55.51,55.59,344998.0,47.2988,47.384,47.2903,47.3584,344998.0
2021-06-03 10:50:00,55.59,55.6,55.51,55.59,282047.0,47.3584,47.367,47.2903,47.3584,282047.0
2021-06-03 10:55:00,55.58,55.61,55.47,55.53,197731.0,47.3499,47.3755,47.2562,47.3073,197731.0
2021-06-03 11:00:00,55.53,55.56,55.45,55.46,723379.0,47.3073,47.3329,47.2392,47.2477,723379.0
2021-06-03 11:05:00,55.45,55.51,55.4,55.51,361440.0,47.2392,47.2903,47.1966,47.2903,361440.0
2021-06-03 11:10:00,55.5,55.51,55.44,55.46,287109.0,47.2818,47.2903,47.2307,47.2477,287109.0
2021-06-03 11:15:00,55.45,55.51,55.44,55.49,413044.0,47.2392,47.2903,47.2307,47.2733,413044.0
2021-06-03 11:20:00,55.5,55.51,55.45,55.51,361621.0,47.2818,47.2903,47.2392,47.2903,361621.0
2021-06-03 11:25:00,55.5,55.51,55.33,55.36,477456.0,47.2818,47.2903,47.1369,47.1625,477456.0
2021-06-03 11:30:00,55.37,55.38,55.14,55.14,483151.0,47.171,47.1795,46.9751,46.9751,483151.0
2021-06-03 11:35:00,55.14,55.28,55.12,55.28,325397.0,46.9751,47.0943,46.958,47.0943,325397.0
2021-06-03 11:40:00,55.28,55.43,55.28,55.43,229718.0,47.0943,47.2221,47.0943,47.2221,229718.0
2021-06-03 11:45:00,55.42,55.46,55.39,55.45,192492.0,47.2136,47.2477,47.1881,47.2392,192492.0
2021-06-03 11:50:00,55.46,55.49,55.42,55.44,185964.0,47.2477,47.2733,47.2136,47.2307,185964.0
2021-06-03 11:55:00,55.44,55.51,55.44,55.48,164122.0,47.2307,47.2903,47.2307,47.2647,164122.0
2021-06-03 12:00:00,55.49,55.55,55.47,55.51,313159.0,47.2733,47.3244,47.2562,47.2903,313159.0
2021-06-03 12:05:00,55.52,55.59,55.51,55.57,361975.0,47.2988,47.3584,47.2903,47.3414,361975.0
2021-06-03 12:10:00,55.57,55.62,55.55,55.6,161244.0,47.3414,47.384,47.3244,47.367,161244.0
2021-06-03 12:15:00,55.6,55.61,55.55,55.58,147586.0,47.367,47.3755,47.3244,47.3499,147586.0
2021-06-03 12:20:00,55.58,55.61,55.53,55.54,168588.0,47.3499,47.3755,47.3073,47.3158,168588.0
2021-06-03 12:25:00,55.54,55.56,55.52,55.55,181521.0,47.3158,47.3329,47.2988,47.3244,181521.0
2021-06-03 12:30:00,55.54,55.55,55.45,55.48,129415.0,47.3158,47.3244,47.2392,47.2647,129415.0
2021-06-03 12:35:00,55.48,55.53,55.47,55.51,145155.0,47.2647,47.3073,47.2562,47.2903,145155.0
2021-06-03 12:40:00,55.51,55.52,55.48,55.5,164186.0,47.2903,47.2988,47.2647,47.2818,164186.0
2021-06-03 12:45:00,55.5,55.5,55.44,55.44,148806.0,47.2818,47.2818,47.2307,47.2307,148806.0
2021-06-03 12:50:00,55.45,55.5,55.43,55.5,145489.0,47.2392,47.2818,47.2221,47.2818,145489.0
2021-06-03 12:55:00,55.49,55.52,55.47,55.51,132430.0,47.2733,47.2988,47.2562,47.2903,132430.0
2021-06-03 13:00:00,55.51,55.55,55.47,55.54,122127.0,47.2903,47.3244,47.2562,47.3158,122127.0
2021-06-03 13:05:00,55.54,55.54,55.43,55.5,208500.0,47.3158,47.3158,47.2221,47.2818,208500.0
2021-06-03 13:10:00,55.5,55.58,55.48,55.52,145630.0,47.2818,47.3499,47.2647,47.2988,145630.0
2021-06-03 13:15:00,55.53,55.58,55.51,55.55,89971.0,47.3073,47.3499,47.2903,47.3244,89971.0
2021-06-03 13:20:00,55.55,55.61,55.52,55.61,113020.0,47.3244,47.3755,47.2988,47.3755,113020.0
2021-06-03 13:25:00,55.6,55.63,55.57,55.61,201824.0,47.367,47.3925,47.3414,47.3755,201824.0
2021-06-03 13:30:00,55.6,55.6,55.55,55.6,204827.0,47.367,47.367,47.3244,47.367,204827.0
2021-06-03 13:35:00,55.6,55.61,55.55,55.59,203698.0,47.367,47.3755,47.3244,47.3584,203698.0
2021-06-03 13:40:00,55.59,55.64,55.56,55.58,147215.0,47.3584,47.401,47.3329,47.3499,147215.0
2021-06-03 13:45:00,55.59,55.65,55.57,55.6,257081.0,47.3584,47.4096,47.3414,47.367,257081.0
2021-06-03 13:50:00,55.6,55.63,55.58,55.6,85230.0,47.367,47.3925,47.3499,47.367,85230.0
2021-06-03 13:55:00,55.6,55.66,55.6,55.64,133758.0,47.367,47.4181,47.367,47.401,133758.0
2021-06-03 14:00:00,55.64,55.65,55.56,55.62,118002.0,47.401,47.4096,47.3329,47.384,118002.0
2021-06-03 14:05:00,55.62,55.66,55.62,55.65,108704.0,47.384,47.4181,47.384,47.4096,108704.0
2021-06-03 14:10:00,55.65,55.69,55.64,55.67,115404.0,47.4096,47.4436,47.401,47.4266,115404.0
2021-06-03 14:15:00,55.68,55.68,55.59,55.65,120020.0,47.4351,47.4351,47.3584,47.4096,120020.0
2021-06-03 14:20:00,55.65,55.66,55.59,55.63,135039.0,47.4096,47.4181,47.3584,47.3925,135039.0
2021-06-03 14:25:00,55.62,55.65,55.61,55.63,115220.0,47.384,47.4096,47.3755,47.3925,115220.0
2021-06-03 14:30:00,55.62,55.64,55.6,55.61,209596.0,47.384,47.401,47.367,47.3755,209596.0
2021-06-03 14:35:00,55.62,55.62,55.52,55.55,191956.0,47.384,47.384,47.2988,47.3244,191956.0
2021-06-03 14:40:00,55.55,55.58,55.51,55.57,568055.0,47.3244,47.3499,47.2903,47.3414,568055.0
2021-06-03 14:45:00,55.57,55.58,55.51,55.55,358521.0,47.3414,47.3499,47.2903,47.3244,358521.0
2021-06-03 14:50:00,55.55,55.56,55.47,55.49,509513.0,47.3244,47.3329,47.2562,47.2733,509513.0
2021-06-03 14:55:00,55.5,55.53,55.45,55.45,119433.0,47.2818,47.3073,47.2392,47.2392,119433.0
2021-06-03 15:00:00,55.46,55.46,55.37,55.38,496190.0,47.2477,47.2477,47.171,47.1795,496190.0
2021-06-03 15:05:00,55.37,55.43,55.36,55.41,92198.0,47.171,47.2221,47.1625,47.2051,92198.0
2021-06-03 15:10:00,55.41,55.41,55.35,55.35,126261.0,47.2051,47.2051,47.154,47.154,126261.0
2021-06-03 15:15:00,55.35,55.46,55.35,55.43,1029550.0,47.154,47.2477,47.154,47.2221,1029550.0
2021-06-03 15:20:00,55.42,55.43,55.37,55.38,515879.0,47.2136,47.2221,47.171,47.1795,515879.0
2021-06-03 15:25:00,55.38,55.39,55.31,55.37,750266.0,47.1795,47.1881,47.1199,47.171,750266.0
2021-06-03 15:30:00,55.37,55.43,55.35,55.4,459147.0,47.171,47.2221,47.154,47.1966,459147.0
2021-06-03 15:35:00,55.4,55.44,55.37,55.38,453557.0,47.1966,47.2307,47.171,47.1795,453557.0
2021-06-03 15:40:00,55.39,55.44,55.36,55.43,328504.0,47.1881,47.2307,47.1625,47.2221,328504.0
2021-06-03 15:45:00,55.42,55.44,55.38,55.39,446085.0,47.2136,47.2307,47.1795,47.1881,446085.0
2021-06-03 15:50:00,55.39,55.44,55.33,55.34,808614.0,47.1881,47.2307,47.1369,47.1455,808614.0
2021-06-03 15:55:00,55.34,55.4,55.29,55.39,1672749.0,47.1455,47.1966,47.1029,47.1881,1672749.0
2021-06-04 09:30:00,55.77,55.98,55.52,55.7,866506.0,47.5118,47.6907,47.2988,47.4522,866506.0
2021-06-04 09:35:00,55.7,55.79,55.53,55.72,577859.0,47.4522,47.5288,47.3073,47.4692,577859.0
2021-06-04 09:40:00,55.71,55.79,55.55,55.72,906755.0,47.4607,47.5288,47.3244,47.4692,906755.0
2021-06-04 09:45:00,55.73,55.83,55.55,55.58,763016.0,47.4777,47.5629,47.3244,47.3499,763016.0
2021-06-04 09:50:00,55.59,55.62,55.42,55.43,713722.0,47.3584,47.384,47.2136,47.2221,713722.0
2021-06-04 09:55:00,55.42,55.44,55.3,55.33,894601.0,47.2136,47.2307,47.1114,47.1369,894601.0
2021-06-04 10:00:00,55.33,55.34,55.1,55.12,860272.0,47.1369,47.1455,46.941,46.958,860272.0
2021-06-04 10:05:00,55.12,55.22,55.1,55.17,442856.0,46.958,47.0432,46.941,47.0006,442856.0
2021-06-04 10:10:00,55.16,55.2,54.99,54.99,353182.0,46.9921,47.0262,46.8473,46.8473,353182.0
2021-06-04 10:15:00,54.98,55.09,54.92,55.08,562241.0,46.8388,46.9325,46.7877,46.924,562241.0
2021-06-04 10:20:00,55.08,55.23,55.06,55.21,354258.0,46.924,47.0518,46.9069,47.0347,354258.0
2021-06-04 10:25:00,55.21,55.28,55.15,55.27,320325.0,47.0347,47.0943,46.9836,47.0858,320325.0
2021-06-04 10:30:00,55.27,55.43,55.27,55.41,420493.0,47.0858,47.2221,47.0858,47.2051,420493.0
2021-06-04 10:35:00,55.41,55.43,55.32,55.34,428704.0,47.2051,47.2221,47.1284,47.1455,428704.0
2021-06-04 10:40:00,55.34,55.35,55.14,55.15,384160.0,47.1455,47.154,46.9751,46.9836,384160.0
2021-06-04 10:45:00,55.15,55.35,55.11,55.33,264162.0,46.9836,47.154,46.9495,47.1369,264162.0
2021-06-04 10:50:00,55.33,55.36,55.23,55.24,234491.0,47.1369,47.1625,47.0518,47.0603,234491.0
2021-06-04 10:55:00,55.25,55.31,55.2,55.21,148715.0,47.0688,47.1199,47.0262,47.0347,148715.0
2021-06-04 11:00:00,55.21,55.24,55.11,55.13,163893.0,47.0347,47.0603,46.9495,46.9666,163893.0
2021-06-04 11:05:00,55.12,55.21,55.12,55.18,240809.0,46.958,47.0347,46.958,47.0092,240809.0
2021-06-04 11:10:00,55.18,55.25,55.15,55.18,157745.0,47.0092,47.0688,46.9836,47.0092,157745.0
2021-06-04 11:15:00,55.17,55.22,55.12,55.13,321325.0,47.0006,47.0432,46.958,46.9666,321325.0
2021-06-04 11:20:00,55.12,55.19,55.11,55.16,216268.0,46.958,47.0177,46.9495,46.9921,216268.0
2021-06-04 11:25:00,55.16,55.16,55.08,55.12,251777.0,46.9921,46.9921,46.924,46.958,251777.0
2021-06-04 11:30:00,55.11,55.16,55.07,55.07,164620.0,46.9495,46.9921,46.9154,46.9154,164620.0
2021-06-04 11:35:00,55.06,55.12,55.04,55.12,199301.0,46.9069,46.958,46.8899,46.958,199301.0
2021-06-04 11:40:00,55.11,55.14,55.06,55.12,103755.0,46.9495,46.9751,46.9069,46.958,103755.0
2021-06-04 11:45:00,55.13,55.16,55.09,55.11,94510.0,46.9666,46.9921,46.9325,46.9495,94510.0
2021-06-04 11:50:00,55.11,55.13,55.09,55.11,117124.0,46.9495,46.9666,46.9325,46.9495,117124.0
2021-06-04 11:55:00,55.12,55.17,55.11,55.16,133807.0,46.958,47.0006,46.9495,46.9921,133807.0
2021-06-04 12:00:00,55.16,55.21,55.14,55.18,178424.0,46.9921,47.0347,46.9751,47.0092,178424.0
2021-06-04 12:05:00,55.19,55.26,55.18,55.24,153185.0,47.0177,47.0773,47.0092,47.0603,153185.0
2021-06-04 12:10:00,55.24,55.29,55.24,55.25,155328.0,47.0603,47.1029,47.0603,47.0688,155328.0
2021-06-04 12:15:00,55.25,55.3,55.24,55.3,87984.0,47.0688,47.1114,47.0603,47.1114,87984.0
2021-06-04 12:20:00,55.29,55.29,55.23,55.28,130860.0,47.1029,47.1029,47.0518,47.0943,130860.0
2021-06-04 12:25:00,55.28,55.31,55.27,55.3,99678.0,47.0943,47.1199,47.0858,47.1114,99678.0
2021-06-04 12:30:00,55.3,55.31,55.26,55.29,119252.0,47.1114,47.1199,47.0773,47.1029,119252.0
2021-06-04 12:35:00,55.29,55.31,55.26,55.3,233101.0,47.1029,47.1199,47.0773,47.1114,233101.0
2021-06-04 12:40:00,55.3,55.38,55.29,55.38,156218.0,47.1114,47.1795,47.1029,47.1795,156218.0
2021-06-04 12:45:00,55.37,55.42,55.37,55.42,167402.0,47.171,47.2136,47.171,47.2136,167402.0
2021-06-04 12:50:00,55.41,55.54,55.41,55.53,205415.0,47.2051,47.3158,47.2051,47.3073,205415.0
2021-06-04 12:55:00,55.53,55.6,55.52,55.6,147678.0,47.3073,47.367,47.2988,47.367,147678.0
2021-06-04 13:00:00,55.6,55.63,55.57,55.62,151105.0,47.367,47.3925,47.3414,47.384,151105.0
2021-06-04 13:05:00,55.62,55.64,55.56,55.59,110876.0,47.384,47.401,47.3329,47.3584,110876.0
2021-06-04 13:10:00,55.59,55.62,55.58,55.59,105129.0,47.3584,47.384,47.3499,47.3584,105129.0
2021-06-04 13:15:00,55.59,55.6,55.54,55.56,124144.0,47.3584,47.367,47.3158,47.3329,124144.0
2021-06-04 13:20:00,55.56,55.57,55.53,55.55,147270.0,47.3329,47.3414,47.3073,47.3244,147270.0
2021-06-04 13:25:00,55.56,55.58,55.53,55.55,237907.0,47.3329,47.3499,47.3073,47.3244,237907.0
2021-06-04 13:30:00,55.56,55.59,55.54,55.59,101831.0,47.3329,47.3584,47.3158,47.3584,101831.0
2021-06-04 13:35:00,55.58,55.61,55.57,55.59,118900.0,47.3499,47.3755,47.3414,47.3584,118900.0
2021-06-04 13:40:00,55.59,55.63,55.59,55.6,132710.0,47.3584,47.3925,47.3584,47.367,132710.0
2021-06-04 13:45:00,55.6,55.6,55.51,55.53,192941.0,47.367,47.367,47.2903,47.3073,192941.0
2021-06-04 13:50:00,55.52,55.57,55.51,55.54,163076.0,47.2988,47.3414,47.2903,47.3158,163076.0
2021-06-04 13:55:00,55.55,55.57,55.53,55.56,148185.0,47.3244,47.3414,47.3073,47.3329,148185.0
2021-06-04 14:00:00,55.55,55.57,55.46,55.49,174087.0,47.3244,47.3414,47.2477,47.2733,174087.0
2021-06-04 14:05:00,55.49,55.51,55.46,55.48,126075.0,47.2733,47.2903,47.2477,47.2647,126075.0
2021-06-04 14:10:00,55.49,55.53,55.47,55.48,100036.0,47.2733,47.3073,47.2562,47.2647,100036.0
2021-06-04 14:15:00,55.48,55.49,55.44,55.47,119120.0,47.2647,47.2733,47.2307,47.2562,119120.0
2021-06-04 14:20:00,55.47,55.54,55.46,55.54,112979.0,47.2562,47.3158,47.2477,47.3158,112979.0
2021-06-04 14:25:00,55.54,55.61,55.51,55.6,223380.0,47.3158,47.3755,47.2903,47.367,223380.0
2021-06-04 14:30:00,55.61,55.61,55.57,55.6,252811.0,47.3755,47.3755,47.3414,47.367,252811.0
2021-06-04 14:35:00,55.6,55.64,55.58,55.62,164766.0,47.367,47.401,47.3499,47.384,164766.0
2021-06-04 14:40:00,55.62,55.64,55.59,55.63,162888.0,47.384,47.401,47.3584,47.3925,162888.0
2021-06-04 14:45:00,55.63,55.67,55.62,55.66,245793.0,47.3925,47.4266,47.384,47.4181,245793.0
2021-06-04 14:50:00,55.66,55.68,55.62,55.63,163200.0,47.4181,47.4351,47.384,47.3925,163200.0
2021-06-04 14:55:00,55.64,55.65,55.61,55.64,177055.0,47.401,47.4096,47.3755,47.401,177055.0
2021-06-04 15:00:00,55.63,55.66,55.61,55.66,150982.0,47.3925,47.4181,47.3755,47.4181,150982.0
2021-06-04 15:05:00,55.66,55.66,55.6,55.63,151155.0,47.4181,47.4181,47.367,47.3925,151155.0
2021-06-04 15:10:00,55.63,55.68,55.62,55.64,141986.0,47.3925,47.4351,47.384,47.401,141986.0
2021-06-04 15:15:00,55.64,55.7,55.62,55.7,185848.0,47.401,47.4522,47.384,47.4522,185848.0
2021-06-04 15:20:00,55.7,55.72,55.66,55.68,186335.0,47.4522,47.4692,47.4181,47.4351,186335.0
2021-06-04 15:25:00,55.69,55.73,55.67,55.72,136772.0,47.4436,47.4777,47.4266,47.4692,136772.0
2021-06-04 15:30:00,55.71,55.77,55.71,55.73,367639.0,47.4607,47.5118,47.4607,47.4777,367639.0
2021-06-04 15:35:00,55.72,55.78,55.72,55.77,258516.0,47.4692,47.5203,47.4692,47.5118,258516.0
2021-06-04 15:40:00,55.77,55.78,55.72,55.76,376519.0,47.5118,47.5203,47.4692,47.5033,376519.0
2021-06-04 15:45:00,55.76,55.8,55.75,55.8,505738.0,47.5033,47.5373,47.4948,47.5373,505738.0
2021-06-04 15:50:00,55.8,55.82,55.7,55.75,936903.0,47.5373,47.5544,47.4522,47.4948,936903.0
2021-06-04 15:55:00,55.75,55.75,55.67,55.7,2025933.0,47.4948,47.4948,47.4266,47.4522,2025933.0
2021-06-07 09:30:00,55.74,56.08,55.69,55.91,762348.0,47.4862,47.7759,47.4436,47.6311,762348.0
2021-06-07 09:35:00,55.91,55.91,55.68,55.87,355338.0,47.6311,47.6311,47.4351,47.597,355338.0
2021-06-07 09:40:00,55.88,56.0,55.78,55.85,540853.0,47.6055,47.7077,47.5203,47.5799,540853.0
2021-06-07 09:45:00,55.85,55.88,55.69,55.79,670304.0,47.5799,47.6055,47.4436,47.5288,670304.0
2021-06-07 09:50:00,55.79,55.81,55.61,55.68,641724.0,47.5288,47.5459,47.3755,47.4351,641724.0
2021-06-07 09:55:00,55.69,55.82,55.68,55.71,477574.0,47.4436,47.5544,47.4351,47.4607,477574.0
2021-06-07 10:00:00,55.72,55.73,55.51,55.54,338844.0,47.4692,47.4777,47.2903,47.3158,338844.0
2021-06-07 10:05:00,55.54,55.67,55.53,55.66,187417.0,47.3158,47.4266,47.3073,47.4181,187417.0
2021-06-07 10:10:00,55.66,55.69,55.56,55.62,259759.0,47.4181,47.4436,47.3329,47.384,259759.0
2021-06-07 10:15:00,55.62,55.68,55.55,55.63,228128.0,47.384,47.4351,47.3244,47.3925,228128.0
2021-06-07 10:20:00,55.63,55.68,55.55,55.55,545826.0,47.3925,47.4351,47.3244,47.3244,545826.0
2021-06-07 10:25:00,55.56,55.66,55.5,55.61,293047.0,47.3329,47.4181,47.2818,47.3755,293047.0
2021-06-07 10:30:00,55.61,55.63,55.52,55.54,402256.0,47.3755,47.3925,47.2988,47.3158,402256.0
2021-06-07 10:35:00,55.53,55.65,55.52,55.6,476298.0,47.3073,47.4096,47.2988,47.367,476298.0
2021-06-07 10:40:00,55.61,55.68,55.59,55.67,368264.0,47.3755,47.4351,47.3584,47.4266,368264.0
2021-06-07 10:45:00,55.66,55.69,55.56,55.57,247780.0,47.4181,47.4436,47.3329,47.3414,247780.0
2021-06-07 10:50:00,55.57,55.64,55.55,55.57,220108.0,47.3414,47.401,47.3244,47.3414,220108.0
2021-06-07 10:55:00,55.57,55.65,55.57,55.63,337712.0,47.3414,47.4096,47.3414,47.3925,337712.0
2021-06-07 11:00:00,55.64,55.69,55.55,55.6,366301.0,47.401,47.4436,47.3244,47.367,366301.0
2021-06-07 11:05:00,55.59,55.67,55.57,55.6,156855.0,47.3584,47.4266,47.3414,47.367,156855.0
2021-06-07 11:10:00,55.61,55.61,55.53,55.58,151202.0,47.3755,47.3755,47.3073,47.3499,151202.0
2021-06-07 11:15:00,55.57,55.65,55.56,55.57,254779.0,47.3414,47.4096,47.3329,47.3414,254779.0
2021-06-07 11:20:00,55.57,55.59,55.52,55.56,168996.0,47.3414,47.3584,47.2988,47.3329,168996.0
2021-06-07 11:25:00,55.55,55.56,55.49,55.55,246985.0,47.3244,47.3329,47.2733,47.3244,246985.0
2021-06-07 11:30:00,55.56,55.6,55.52,55.59,282239.0,47.3329,47.367,47.2988,47.3584,282239.0
2021-06-07 11:35:00,55.59,55.6,55.52,55.58,227608.0,47.3584,47.367,47.2988,47.3499,227608.0
2021-06-07 11:40:00,55.58,55.63,55.57,55.62,193187.0,47.3499,47.3925,47.3414,47.384,193187.0
2021-06-07 11:45:00,55.63,55.64,55.53,55.55,295676.0,47.3925,47.401,47.3073,47.3244,295676.0
2021-06-07 11:50:00,55.55,55.56,55.5,55.55,153118.0,47.3244,47.3329,47.2818,47.3244,153118.0
2021-06-07 11:55:00,55.54,55.6,55.53,55.58,334248.0,47.3158,47.367,47.3073,47.3499,334248.0
2021-06-07 12:00:00,55.58,55.6,55.55,55.59,170851.0,47.3499,47.367,47.3244,47.3584,170851.0
2021-06-07 12:05:00,55.59,55.66,55.59,55.62,275197.0,47.3584,47.4181,47.3584,47.384,275197.0
2021-06-07 12:10:00,55.62,55.67,55.61,55.65,105061.0,47.384,47.4266,47.3755,47.4096,105061.0
2021-06-07 12:15:00,55.66,55.69,55.63,55.68,124562.0,47.4181,47.4436,47.3925,47.4351,124562.0
2021-06-07 12:20:00,55.67,55.7,55.66,55.66,77732.0,47.4266,47.4522,47.4181,47.4181,77732.0
2021-06-07 12:25:00,55.66,55.68,55.63,55.64,103583.0,47.4181,47.4351,47.3925,47.401,103583.0
2021-06-07 12:30:00,55.64,55.66,55.6,55.62,106469.0,47.401,47.4181,47.367,47.384,106469.0
2021-06-07 12:35:00,55.62,55.66,55.6,55.64,107626.0,47.384,47.4181,47.367,47.401,107626.0
2021-06-07 12:40:00,55.64,55.67,55.63,55.65,110476.0,47.401,47.4266,47.3925,47.4096,110476.0
2021-06-07 12:45:00,55.65,55.7,55.64,55.68,96356.0,47.4096,47.4522,47.401,47.4351,96356.0
2021-06-07 12:50:00,55.67,55.73,55.67,55.71,125937.0,47.4266,47.4777,47.4266,47.4607,125937.0
2021-06-07 12:55:00,55.71,55.73,55.68,55.69,143334.0,47.4607,47.4777,47.4351,47.4436,143334.0
2021-06-07 13:00:00,55.7,55.71,55.62,55.62,135857.0,47.4522,47.4607,47.384,47.384,135857.0
2021-06-07 13:05:00,55.62,55.64,55.59,55.63,115404.0,47.384,47.401,47.3584,47.3925,115404.0
2021-06-07 13:10:00,55.63,55.66,55.6,55.63,83951.0,47.3925,47.4181,47.367,47.3925,83951.0
2021-06-07 13:15:00,55.63,55.64,55.6,55.64,67841.0,47.3925,47.401,47.367,47.401,67841.0
2021-06-07 13:20:00,55.64,55.64,55.59,55.6,60760.0,47.401,47.401,47.3584,47.367,60760.0
2021-06-07 13:25:00,55.6,55.63,55.56,55.57,121382.0,47.367,47.3925,47.3329,47.3414,121382.0
2021-06-07 13:30:00,55.58,55.6,55.55,55.58,92369.0,47.3499,47.367,47.3244,47.3499,92369.0
2021-06-07 13:35:00,55.59,55.6,55.54,55.54,80383.0,47.3584,47.367,47.3158,47.3158,80383.0
2021-06-07 13:40:00,55.54,55.55,55.51,55.54,70093.0,47.3158,47.3244,47.2903,47.3158,70093.0
2021-06-07 13:45:00,55.54,55.58,55.52,55.55,79068.0,47.3158,47.3499,47.2988,47.3244,79068.0
2021-06-07 13:50:00,55.56,55.6,55.55,55.58,56394.0,47.3329,47.367,47.3244,47.3499,56394.0
2021-06-07 13:55:00,55.59,55.59,55.54,55.55,73410.0,47.3584,47.3584,47.3158,47.3244,73410.0
2021-06-07 14:00:00,55.55,55.59,55.54,55.59,103166.0,47.3244,47.3584,47.3158,47.3584,103166.0
2021-06-07 14:05:00,55.58,55.62,55.57,55.62,61611.0,47.3499,47.384,47.3414,47.384,61611.0
2021-06-07 14:10:00,55.62,55.69,55.61,55.68,207516.0,47.384,47.4436,47.3755,47.4351,207516.0
2021-06-07 14:15:00,55.68,55.7,55.63,55.65,109100.0,47.4351,47.4522,47.3925,47.4096,109100.0
2021-06-07 14:20:00,55.65,55.67,55.59,55.62,60980.0,47.4096,47.4266,47.3584,47.384,60980.0
2021-06-07 14:25:00,55.61,55.65,55.6,55.65,64963.0,47.3755,47.4096,47.367,47.4096,64963.0
2021-06-07 14:30:00,55.65,55.65,55.59,55.61,251263.0,47.4096,47.4096,47.3584,47.3755,251263.0
2021-06-07 14:35:00,55.61,55.62,55.59,55.62,113412.0,47.3755,47.384,47.3584,47.384,113412.0
2021-06-07 14:40:00,55.62,55.62,55.58,55.59,117141.0,47.384,47.384,47.3499,47.3584,117141.0
2021-06-07 14:45:00,55.59,55.62,55.58,55.62,118847.0,47.3584,47.384,47.3499,47.384,118847.0
2021-06-07 14:50:00,55.61,55.62,55.59,55.61,83216.0,47.3755,47.384,47.3584,47.3755,83216.0
2021-06-07 14:55:00,55.61,55.62,55.52,55.54,133947.0,47.3755,47.384,47.2988,47.3158,133947.0
2021-06-07 15:00:00,55.55,55.57,55.47,55.49,308772.0,47.3244,47.3414,47.2562,47.2733,308772.0
2021-06-07 15:05:00,55.48,55.5,55.47,55.5,81170.0,47.2647,47.2818,47.2562,47.2818,81170.0
2021-06-07 15:10:00,55.49,55.49,55.43,55.46,242861.0,47.2733,47.2733,47.2221,47.2477,242861.0
2021-06-07 15:15:00,55.46,55.51,55.45,55.51,100333.0,47.2477,47.2903,47.2392,47.2903,100333.0
2021-06-07 15:20:00,55.51,55.51,55.45,55.46,156465.0,47.2903,47.2903,47.2392,47.2477,156465.0
2021-06-07 15:25:00,55.46,55.48,55.44,55.45,135011.0,47.2477,47.2647,47.2307,47.2392,135011.0
2021-06-07 15:30:00,55.45,55.5,55.44,55.45,145972.0,47.2392,47.2818,47.2307,47.2392,145972.0
2021-06-07 15:35:00,55.45,55.48,55.43,55.47,231419.0,47.2392,47.2647,47.2221,47.2562,231419.0
2021-06-07 15:40:00,55.47,55.51,55.46,55.49,225144.0,47.2562,47.2903,47.2477,47.2733,225144.0
2021-06-07 15:45:00,55.49,55.5,55.45,55.47,357784.0,47.2733,47.2818,47.2392,47.2562,357784.0
2021-06-07 15:50:00,55.47,55.52,55.46,55.51,652874.0,47.2562,47.2988,47.2477,47.2903,652874.0
2021-06-07 15:55:00,55.51,55.53,55.46,55.5,1262578.0,47.2903,47.3073,47.2477,47.2818,1262578.0
2021-06-08 09:30:00,55.28,55.45,55.14,55.23,1787551.0,47.0943,47.2392,46.9751,47.0518,1787551.0
2021-06-08 09:35:00,55.23,55.23,54.68,54.69,1290268.0,47.0518,47.0518,46.5832,46.5917,1290268.0
2021-06-08 09:40:00,54.69,54.98,54.66,54.96,547268.0,46.5917,46.8388,46.5662,46.8217,547268.0
2021-06-08 09:45:00,54.96,55.05,54.92,54.95,518108.0,46.8217,46.8984,46.7877,46.8132,518108.0
2021-06-08 09:50:00,54.95,54.98,54.83,54.96,586448.0,46.8132,46.8388,46.711,46.8217,586448.0
2021-06-08 09:55:00,54.96,55.07,54.9,55.05,261292.0,46.8217,46.9154,46.7706,46.8984,261292.0
2021-06-08 10:00:00,55.06,55.39,55.04,55.36,414100.0,46.9069,47.1881,46.8899,47.1625,414100.0
2021-06-08 10:05:00,55.36,55.46,55.32,55.42,359516.0,47.1625,47.2477,47.1284,47.2136,359516.0
2021-06-08 10:10:00,55.41,55.65,55.41,55.6,279357.0,47.2051,47.4096,47.2051,47.367,279357.0
2021-06-08 10:15:00,55.6,55.65,55.55,55.65,397654.0,47.367,47.4096,47.3244,47.4096,397654.0
2021-06-08 10:20:00,55.65,55.7,55.58,55.7,205162.0,47.4096,47.4522,47.3499,47.4522,205162.0
2021-06-08 10:25:00,55.7,55.93,55.68,55.91,407851.0,47.4522,47.6481,47.4351,47.6311,407851.0
2021-06-08 10:30:00,55.92,56.0,55.9,55.99,404933.0,47.6396,47.7077,47.6225,47.6992,404933.0
2021-06-08 10:35:00,56.0,56.05,55.88,55.96,609454.0,47.7077,47.7503,47.6055,47.6737,609454.0
2021-06-08 10:40:00,55.95,56.05,55.95,56.02,320889.0,47.6651,47.7503,47.6651,47.7248,320889.0
2021-06-08 10:45:00,56.03,56.09,56.0,56.02,214292.0,47.7333,47.7844,47.7077,47.7248,214292.0
2021-06-08 10:50:00,56.02,56.06,55.94,55.97,248459.0,47.7248,47.7588,47.6566,47.6822,248459.0
2021-06-08 10:55:00,55.97,56.02,55.92,55.97,298913.0,47.6822,47.7248,47.6396,47.6822,298913.0
2021-06-08 11:00:00,55.97,56.0,55.86,55.98,194942.0,47.6822,47.7077,47.5885,47.6907,194942.0
2021-06-08 11:05:00,55.99,56.02,55.97,56.0,185138.0,47.6992,47.7248,47.6822,47.7077,185138.0
2021-06-08 11:10:00,55.99,55.99,55.64,55.65,554719.0,47.6992,47.6992,47.401,47.4096,554719.0
2021-06-08 11:15:00,55.66,55.74,55.64,55.66,775823.0,47.4181,47.4862,47.401,47.4181,775823.0
2021-06-08 11:20:00,55.66,55.73,55.51,55.54,583212.0,47.4181,47.4777,47.2903,47.3158,583212.0
2021-06-08 11:25:00,55.54,55.71,55.52,55.68,749735.0,47.3158,47.4607,47.2988,47.4351,749735.0
2021-06-08 11:30:00,55.68,55.76,55.62,55.74,211900.0,47.4351,47.5033,47.384,47.4862,211900.0
2021-06-08 11:35:00,55.75,55.9,55.73,55.88,157654.0,47.4948,47.6225,47.4777,47.6055,157654.0
2021-06-08 11:40:00,55.88,55.91,55.83,55.89,352464.0,47.6055,47.6311,47.5629,47.614,352464.0
2021-06-08 11:45:00,55.89,56.03,55.89,56.02,198307.0,47.614,47.7333,47.614,47.7248,198307.0
2021-06-08 11:50:00,56.02,56.07,55.99,56.01,435336.0,47.7248,47.7674,47.6992,47.7163,435336.0
2021-06-08 11:55:00,56.01,56.03,55.96,56.01,556746.0,47.7163,47.7333,47.6737,47.7163,556746.0
2021-06-08 12:00:00,56.01,56.02,55.94,55.98,288343.0,47.7163,47.7248,47.6566,47.6907,288343.0
2021-06-08 12:05:00,55.98,56.05,55.97,56.01,129729.0,47.6907,47.7503,47.6822,47.7163,129729.0
2021-06-08 12:10:00,56.0,56.08,55.98,56.04,265493.0,47.7077,47.7759,47.6907,47.7418,265493.0
2021-06-08 12:15:00,56.05,56.07,56.0,56.05,168927.0,47.7503,47.7674,47.7077,47.7503,168927.0
2021-06-08 12:20:00,56.04,56.07,55.95,55.96,174576.0,47.7418,47.7674,47.6651,47.6737,174576.0
2021-06-08 12:25:00,55.95,55.99,55.93,55.97,203475.0,47.6651,47.6992,47.6481,47.6822,203475.0
2021-06-08 12:30:00,55.97,55.98,55.92,55.95,144740.0,47.6822,47.6907,47.6396,47.6651,144740.0
2021-06-08 12:35:00,55.96,55.99,55.92,55.94,108633.0,47.6737,47.6992,47.6396,47.6566,108633.0
2021-06-08 12:40:00,55.94,55.97,55.91,55.94,139781.0,47.6566,47.6822,47.6311,47.6566,139781.0
2021-06-08 12:45:00,55.94,55.94,55.85,55.92,139503.0,47.6566,47.6566,47.5799,47.6396,139503.0
2021-06-08 12:50:00,55.92,55.92,55.87,55.89,137274.0,47.6396,47.6396,47.597,47.614,137274.0
2021-06-08 12:55:00,55.89,55.92,55.85,55.91,84956.0,47.614,47.6396,47.5799,47.6311,84956.0
2021-06-08 13:00:00,55.91,55.98,55.9,55.92,141410.0,47.6311,47.6907,47.6225,47.6396,141410.0
2021-06-08 13:05:00,55.92,55.97,55.91,55.96,87843.0,47.6396,47.6822,47.6311,47.6737,87843.0
2021-06-08 13:10:00,55.97,55.99,55.93,55.95,93700.0,47.6822,47.6992,47.6481,47.6651,93700.0
2021-06-08 13:15:00,55.94,55.96,55.93,55.94,81220.0,47.6566,47.6737,47.6481,47.6566,81220.0
2021-06-08 13:20:00,55.95,55.98,55.93,55.95,72885.0,47.6651,47.6907,47.6481,47.6651,72885.0
2021-06-08 13:25:00,55.94,55.95,55.89,55.89,98248.0,47.6566,47.6651,47.614,47.614,98248.0
2021-06-08 13:30:00,55.9,55.97,55.89,55.92,147137.0,47.6225,47.6822,47.614,47.6396,147137.0
2021-06-08 13:35:00,55.91,55.92,55.87,55.91,81059.0,47.6311,47.6396,47.597,47.6311,81059.0
2021-06-08 13:40:00,55.91,56.0,55.9,56.0,163845.0,47.6311,47.7077,47.6225,47.7077,163845.0
2021-06-08 13:45:00,55.99,56.0,55.9,55.91,195221.0,47.6992,47.7077,47.6225,47.6311,195221.0
2021-06-08 13:50:00,55.91,55.92,55.82,55.86,229486.0,47.6311,47.6396,47.5544,47.5885,229486.0
2021-06-08 13:55:00,55.87,55.93,55.86,55.9,215932.0,47.597,47.6481,47.5885,47.6225,215932.0
2021-06-08 14:00:00,55.9,55.93,55.85,55.89,269251.0,47.6225,47.6481,47.5799,47.614,269251.0
2021-06-08 14:05:00,55.88,55.91,55.87,55.9,122927.0,47.6055,47.6311,47.597,47.6225,122927.0
2021-06-08 14:10:00,55.89,55.95,55.88,55.91,274553.0,47.614,47.6651,47.6055,47.6311,274553.0
2021-06-08 14:15:00,55.92,55.94,55.89,55.91,94760.0,47.6396,47.6566,47.614,47.6311,94760.0
2021-06-08 14:20:00,55.91,55.98,55.88,55.97,133205.0,47.6311,47.6907,47.6055,47.6822,133205.0
2021-06-08 14:25:00,55.97,56.03,55.95,56.02,157088.0,47.6822,47.7333,47.6651,47.7248,157088.0
2021-06-08 14:30:00,56.02,56.03,55.94,55.96,103151.0,47.7248,47.7333,47.6566,47.6737,103151.0
2021-06-08 14:35:00,55.96,55.99,55.94,55.96,124566.0,47.6737,47.6992,47.6566,47.6737,124566.0
2021-06-08 14:40:00,55.96,55.97,55.94,55.96,79220.0,47.6737,47.6822,47.6566,47.6737,79220.0
2021-06-08 14:45:00,55.96,56.0,55.91,55.98,396203.0,47.6737,47.7077,47.6311,47.6907,396203.0
2021-06-08 14:50:00,55.97,56.0,55.95,55.98,184290.0,47.6822,47.7077,47.6651,47.6907,184290.0
2021-06-08 14:55:00,55.98,56.0,55.97,56.0,82458.0,47.6907,47.7077,47.6822,47.7077,82458.0
2021-06-08 15:00:00,56.0,56.03,55.95,56.0,185159.0,47.7077,47.7333,47.6651,47.7077,185159.0
2021-06-08 15:05:00,56.0,56.01,55.95,56.0,340874.0,47.7077,47.7163,47.6651,47.7077,340874.0
2021-06-08 15:10:00,56.0,56.07,55.99,56.01,544499.0,47.7077,47.7674,47.6992,47.7163,544499.0
2021-06-08 15:15:00,56.01,56.08,56.0,56.07,230687.0,47.7163,47.7759,47.7077,47.7674,230687.0
2021-06-08 15:20:00,56.08,56.08,56.03,56.07,290078.0,47.7759,47.7759,47.7333,47.7674,290078.0
2021-06-08 15:25:00,56.06,56.06,55.96,55.96,221133.0,47.7588,47.7588,47.6737,47.6737,221133.0
2021-06-08 15:30:00,55.96,56.03,55.94,56.0,202062.0,47.6737,47.7333,47.6566,47.7077,202062.0
2021-06-08 15:35:00,56.0,56.02,55.96,56.01,235008.0,47.7077,47.7248,47.6737,47.7163,235008.0
2021-06-08 15:40:00,56.01,56.01,55.96,55.98,240012.0,47.7163,47.7163,47.6737,47.6907,240012.0
2021-06-08 15:45:00,55.98,55.99,55.86,55.89,552449.0,47.6907,47.6992,47.5885,47.614,552449.0
2021-06-08 15:50:00,55.89,55.98,55.88,55.98,725853.0,47.614,47.6907,47.6055,47.6907,725853.0
2021-06-08 15:55:00,55.98,55.99,55.9,55.99,2508070.0,47.6907,47.6992,47.6225,47.6992,2508070.0
2021-06-09 09:30:00,56.14,56.39,55.96,56.05,1263793.0,47.827,48.04,47.6737,47.7503,1263793.0
2021-06-09 09:35:00,56.05,56.09,55.88,55.91,640829.0,47.7503,47.7844,47.6055,47.6311,640829.0
2021-06-09 09:40:00,55.91,55.92,55.7,55.89,920595.0,47.6311,47.6396,47.4522,47.614,920595.0
2021-06-09 09:45:00,55.9,56.19,55.86,56.01,1972302.0,47.6225,47.8696,47.5885,47.7163,1972302.0
2021-06-09 09:50:00,56.0,56.09,55.88,56.03,559031.0,47.7077,47.7844,47.6055,47.7333,559031.0
2021-06-09 09:55:00,56.03,56.15,55.99,56.01,474828.0,47.7333,47.8355,47.6992,47.7163,474828.0
2021-06-09 10:00:00,56.01,56.25,55.99,56.12,565252.0,47.7163,47.9207,47.6992,47.81,565252.0
2021-06-09 10:05:00,56.12,56.33,56.12,56.3,451768.0,47.81,47.9889,47.81,47.9633,451768.0
2021-06-09 10:10:00,56.3,56.31,56.2,56.27,286621.0,47.9633,47.9718,47.8781,47.9378,286621.0
2021-06-09 10:15:00,56.26,56.27,56.11,56.17,361509.0,47.9292,47.9378,47.8014,47.8526,361509.0
2021-06-09 10:20:00,56.17,56.32,56.15,56.2,204626.0,47.8526,47.9803,47.8355,47.8781,204626.0
2021-06-09 10:25:00,56.21,56.27,56.16,56.21,433244.0,47.8866,47.9378,47.844,47.8866,433244.0
2021-06-09 10:30:00,56.2,56.25,56.03,56.11,483689.0,47.8781,47.9207,47.7333,47.8014,483689.0
2021-06-09 10:35:00,56.1,56.12,55.99,56.05,344461.0,47.7929,47.81,47.6992,47.7503,344461.0
2021-06-09 10:40:00,56.06,56.13,55.98,56.12,157438.0,47.7588,47.8185,47.6907,47.81,157438.0
2021-06-09 10:45:00,56.13,56.22,56.12,56.18,205328.0,47.8185,47.8952,47.81,47.8611,205328.0
2021-06-09 10:50:00,56.17,56.21,56.13,56.18,124741.0,47.8526,47.8866,47.8185,47.8611,124741.0
2021-06-09 10:55:00,56.18,56.24,56.07,56.07,199219.0,47.8611,47.9122,47.7674,47.7674,199219.0
2021-06-09 11:00:00,56.06,56.14,56.04,56.11,192182.0,47.7588,47.827,47.7418,47.8014,192182.0
2021-06-09 11:05:00,56.11,56.14,56.05,56.1,89127.0,47.8014,47.827,47.7503,47.7929,89127.0
2021-06-09 11:10:00,56.1,56.15,56.01,56.02,196988.0,47.7929,47.8355,47.7163,47.7248,196988.0
2021-06-09 11:15:00,56.02,56.07,55.99,56.04,178835.0,47.7248,47.7674,47.6992,47.7418,178835.0
2021-06-09 11:20:00,56.04,56.07,55.98,55.99,185380.0,47.7418,47.7674,47.6907,47.6992,185380.0
2021-06-09 11:25:00,55.99,56.03,55.94,55.99,231883.0,47.6992,47.7333,47.6566,47.6992,231883.0
2021-06-09 11:30:00,55.99,56.0,55.92,55.93,159912.0,47.6992,47.7077,47.6396,47.6481,159912.0
2021-06-09 11:35:00,55.94,55.96,55.9,55.94,212474.0,47.6566,47.6737,47.6225,47.6566,212474.0
2021-06-09 11:40:00,55.94,55.95,55.9,55.95,144834.0,47.6566,47.6651,47.6225,47.6651,144834.0
2021-06-09 11:45:00,55.94,56.06,55.93,56.04,128709.0,47.6566,47.7588,47.6481,47.7418,128709.0
2021-06-09 11:50:00,56.04,56.09,56.02,56.06,165133.0,47.7418,47.7844,47.7248,47.7588,165133.0
2021-06-09 11:55:00,56.06,56.09,55.96,56.0,289503.0,47.7588,47.7844,47.6737,47.7077,289503.0
2021-06-09 12:00:00,56.0,56.03,55.98,56.01,146476.0,47.7077,47.7333,47.6907,47.7163,146476.0
2021-06-09 12:05:00,56.01,56.02,55.91,55.94,151470.0,47.7163,47.7248,47.6311,47.6566,151470.0
2021-06-09 12:10:00,55.94,55.97,55.9,55.95,147907.0,47.6566,47.6822,47.6225,47.6651,147907.0
2021-06-09 12:15:00,55.94,55.98,55.91,55.98,349204.0,47.6566,47.6907,47.6311,47.6907,349204.0
2021-06-09 12:20:00,55.98,56.11,55.97,56.08,273135.0,47.6907,47.8014,47.6822,47.7759,273135.0
2021-06-09 12:25:00,56.08,56.1,56.03,56.05,151212.0,47.7759,47.7929,47.7333,47.7503,151212.0
2021-06-09 12:30:00,56.05,56.08,56.03,56.07,278803.0,47.7503,47.7759,47.7333,47.7674,278803.0
2021-06-09 12:35:00,56.07,56.09,56.01,56.08,155981.0,47.7674,47.7844,47.7163,47.7759,155981.0
2021-06-09 12:40:00,56.08,56.15,56.07,56.09,170698.0,47.7759,47.8355,47.7674,47.7844,170698.0
2021-06-09 12:45:00,56.1,56.14,56.09,56.14,280330.0,47.7929,47.827,47.7844,47.827,280330.0
2021-06-09 12:50:00,56.14,56.17,56.13,56.15,242457.0,47.827,47.8526,47.8185,47.8355,242457.0
2021-06-09 12:55:00,56.15,56.19,56.15,56.16,128402.0,47.8355,47.8696,47.8355,47.844,128402.0
2021-06-09 13:00:00,56.16,56.24,56.13,56.22,185096.0,47.844,47.9122,47.8185,47.8952,185096.0
2021-06-09 13:05:00,56.22,56.25,56.19,56.21,191366.0,47.8952,47.9207,47.8696,47.8866,191366.0
2021-06-09 13:10:00,56.21,56.23,56.19,56.2,211501.0,47.8866,47.9037,47.8696,47.8781,211501.0
2021-06-09 13:15:00,56.2,56.24,56.2,56.23,187134.0,47.8781,47.9122,47.8781,47.9037,187134.0
2021-06-09 13:20:00,56.23,56.23,56.14,56.15,208487.0,47.9037,47.9037,47.827,47.8355,208487.0
2021-06-09 13:25:00,56.15,56.17,56.12,56.12,366565.0,47.8355,47.8526,47.81,47.81,366565.0
2021-06-09 13:30:00,56.12,56.13,56.07,56.11,162033.0,47.81,47.8185,47.7674,47.8014,162033.0
2021-06-09 13:35:00,56.11,56.15,56.09,56.12,234598.0,47.8014,47.8355,47.7844,47.81,234598.0
2021-06-09 13:40:00,56.12,56.13,56.03,56.04,201479.0,47.81,47.8185,47.7333,47.7418,201479.0
2021-06-09 13:45:00,56.04,56.1,56.04,56.05,134978.0,47.7418,47.7929,47.7418,47.7503,134978.0
2021-06-09 13:50:00,56.05,56.06,56.02,56.03,75366.0,47.7503,47.7588,47.7248,47.7333,75366.0
2021-06-09 13:55:00,56.03,56.1,56.01,56.08,425301.0,47.7333,47.7929,47.7163,47.7759,425301.0
2021-06-09 14:00:00,56.08,56.11,56.06,56.1,146470.0,47.7759,47.8014,47.7588,47.7929,146470.0
2021-06-09 14:05:00,56.09,56.1,56.02,56.06,95060.0,47.7844,47.7929,47.7248,47.7588,95060.0
2021-06-09 14:10:00,56.06,56.18,56.06,56.13,87722.0,47.7588,47.8611,47.7588,47.8185,87722.0
2021-06-09 14:15:00,56.13,56.15,56.1,56.14,76224.0,47.8185,47.8355,47.7929,47.827,76224.0
2021-06-09 14:20:00,56.14,56.14,56.09,56.13,355770.0,47.827,47.827,47.7844,47.8185,355770.0
2021-06-09 14:25:00,56.13,56.2,56.13,56.17,175354.0,47.8185,47.8781,47.8185,47.8526,175354.0
2021-06-09 14:30:00,56.17,56.18,56.07,56.12,110601.0,47.8526,47.8611,47.7674,47.81,110601.0
2021-06-09 14:35:00,56.12,56.15,56.11,56.12,88218.0,47.81,47.8355,47.8014,47.81,88218.0
2021-06-09 14:40:00,56.12,56.15,56.1,56.12,194551.0,47.81,47.8355,47.7929,47.81,194551.0
2021-06-09 14:45:00,56.12,56.14,56.11,56.11,214626.0,47.81,47.827,47.8014,47.8014,214626.0
2021-06-09 14:50:00,56.11,56.12,56.05,56.07,157696.0,47.8014,47.81,47.7503,47.7674,157696.0
2021-06-09 14:55:00,56.07,56.08,56.03,56.04,101850.0,47.7674,47.7759,47.7333,47.7418,101850.0
2021-06-09 15:00:00,56.04,56.08,56.01,56.02,144007.0,47.7418,47.7759,47.7163,47.7248,144007.0
2021-06-09 15:05:00,56.02,56.02,55.87,55.87,269863.0,47.7248,47.7248,47.597,47.597,269863.0
2021-06-09 15:10:00,55.87,55.93,55.82,55.83,240808.0,47.597,47.6481,47.5544,47.5629,240808.0
2021-06-09 15:15:00,55.84,55.86,55.81,55.82,365786.0,47.5714,47.5885,47.5459,47.5544,365786.0
2021-06-09 15:20:00,55.82,55.84,55.76,55.8,257544.0,47.5544,47.5714,47.5033,47.5373,257544.0
2021-06-09 15:25:00,55.8,55.82,55.7,55.71,383766.0,47.5373,47.5544,47.4522,47.4607,383766.0
2021-06-09 15:30:00,55.71,55.71,55.64,55.66,356571.0,47.4607,47.4607,47.401,47.4181,356571.0
2021-06-09 15:35:00,55.66,55.69,55.62,55.66,303889.0,47.4181,47.4436,47.384,47.4181,303889.0
2021-06-09 15:40:00,55.66,55.69,55.64,55.64,391939.0,47.4181,47.4436,47.401,47.401,391939.0
2021-06-09 15:45:00,55.64,55.74,55.62,55.66,447019.0,47.401,47.4862,47.384,47.4181,447019.0
2021-06-09 15:50:00,55.65,55.72,55.64,55.67,811896.0,47.4096,47.4692,47.401,47.4266,811896.0
2021-06-09 15:55:00,55.66,55.74,55.61,55.64,1211429.0,47.4181,47.4862,47.3755,47.401,1211429.0
2021-06-10 09:30:00,56.39,56.57,56.28,56.35,1026808.0,48.04,48.1933,47.9463,48.0059,1026808.0
2021-06-10 09:35:00,56.35,56.64,56.3,56.45,527634.0,48.0059,48.253,47.9633,48.0911,527634.0
2021-06-10 09:40:00,56.46,56.65,56.43,56.54,549631.0,48.0996,48.2615,48.0741,48.1678,549631.0
2021-06-10 09:45:00,56.54,56.58,56.32,56.41,490919.0,48.1678,48.2018,47.9803,48.057,490919.0
2021-06-10 09:50:00,56.41,56.52,56.35,56.35,359668.0,48.057,48.1507,48.0059,48.0059,359668.0
2021-06-10 09:55:00,56.34,56.44,56.22,56.27,342882.0,47.9974,48.0826,47.8952,47.9378,342882.0
2021-06-10 10:00:00,56.26,56.3,56.14,56.25,424169.0,47.9292,47.9633,47.827,47.9207,424169.0
2021-06-10 10:05:00,56.24,56.33,56.2,56.23,442538.0,47.9122,47.9889,47.8781,47.9037,442538.0
2021-06-10 10:10:00,56.23,56.27,56.11,56.18,310276.0,47.9037,47.9378,47.8014,47.8611,310276.0
2021-06-10 10:15:00,56.17,56.21,56.03,56.11,224466.0,47.8526,47.8866,47.7333,47.8014,224466.0
2021-06-10 10:20:00,56.11,56.12,56.01,56.06,204992.0,47.8014,47.81,47.7163,47.7588,204992.0
2021-06-10 10:25:00,56.05,56.16,56.04,56.08,259339.0,47.7503,47.844,47.7418,47.7759,259339.0
2021-06-10 10:30:00,56.09,56.1,55.96,55.97,434193.0,47.7844,47.7929,47.6737,47.6822,434193.0
2021-06-10 10:35:00,55.97,56.02,55.86,55.9,259384.0,47.6822,47.7248,47.5885,47.6225,259384.0
2021-06-10 10:40:00,55.9,55.94,55.85,55.9,255462.0,47.6225,47.6566,47.5799,47.6225,255462.0
2021-06-10 10:45:00,55.91,55.93,55.83,55.84,256761.0,47.6311,47.6481,47.5629,47.5714,256761.0
2021-06-10 10:50:00,55.85,55.94,55.77,55.78,550853.0,47.5799,47.6566,47.5118,47.5203,550853.0
2021-06-10 10:55:00,55.76,55.91,55.73,55.9,736777.0,47.5033,47.6311,47.4777,47.6225,736777.0
2021-06-10 11:00:00,55.9,55.99,55.86,55.97,114224.0,47.6225,47.6992,47.5885,47.6822,114224.0
2021-06-10 11:05:00,55.97,56.01,55.88,55.99,189906.0,47.6822,47.7163,47.6055,47.6992,189906.0
2021-06-10 11:10:00,56.0,56.03,55.95,55.97,140536.0,47.7077,47.7333,47.6651,47.6822,140536.0
2021-06-10 11:15:00,55.97,55.99,55.92,55.95,82816.0,47.6822,47.6992,47.6396,47.6651,82816.0
2021-06-10 11:20:00,55.96,56.0,55.93,55.97,84626.0,47.6737,47.7077,47.6481,47.6822,84626.0
2021-06-10 11:25:00,55.97,55.99,55.9,55.94,89459.0,47.6822,47.6992,47.6225,47.6566,89459.0
2021-06-10 11:30:00,55.94,55.96,55.89,55.91,134250.0,47.6566,47.6737,47.614,47.6311,134250.0
2021-06-10 11:35:00,55.91,55.95,55.89,55.92,140739.0,47.6311,47.6651,47.614,47.6396,140739.0
2021-06-10 11:40:00,55.93,55.96,55.88,55.92,167232.0,47.6481,47.6737,47.6055,47.6396,167232.0
2021-06-10 11:45:00,55.92,55.96,55.86,55.89,175500.0,47.6396,47.6737,47.5885,47.614,175500.0
2021-06-10 11:50:00,55.89,55.93,55.86,55.9,239106.0,47.614,47.6481,47.5885,47.6225,239106.0
2021-06-10 11:55:00,55.9,55.91,55.83,55.86,95177.0,47.6225,47.6311,47.5629,47.5885,95177.0
2021-06-10 12:00:00,55.86,55.87,55.81,55.81,159518.0,47.5885,47.597,47.5459,47.5459,159518.0
2021-06-10 12:05:00,55.82,55.84,55.27,55.34,1115904.0,47.5544,47.5714,47.0858,47.1455,1115904.0
2021-06-10 12:10:00,55.34,55.38,54.98,55.21,2266720.0,47.1455,47.1795,46.8388,47.0347,2266720.0
2021-06-10 12:15:00,55.21,55.54,55.18,55.44,1502874.0,47.0347,47.3158,47.0092,47.2307,1502874.0
2021-06-10 12:20:00,55.43,55.5,55.3,55.46,750653.0,47.2221,47.2818,47.1114,47.2477,750653.0
2021-06-10 12:25:00,55.47,55.6,55.47,55.58,490651.0,47.2562,47.367,47.2562,47.3499,490651.0
2021-06-10 12:30:00,55.58,55.66,55.52,55.64,552223.0,47.3499,47.4181,47.2988,47.401,552223.0
2021-06-10 12:35:00,55.64,55.82,55.61,55.81,568259.0,47.401,47.5544,47.3755,47.5459,568259.0
2021-06-10 12:40:00,55.81,55.81,55.69,55.69,332888.0,47.5459,47.5459,47.4436,47.4436,332888.0
2021-06-10 12:45:00,55.7,55.74,55.67,55.69,163458.0,47.4522,47.4862,47.4266,47.4436,163458.0
2021-06-10 12:50:00,55.68,55.72,55.63,55.68,286992.0,47.4351,47.4692,47.3925,47.4351,286992.0
2021-06-10 12:55:00,55.68,55.75,55.61,55.74,237509.0,47.4351,47.4948,47.3755,47.4862,237509.0
2021-06-10 13:00:00,55.74,55.76,55.67,55.7,287025.0,47.4862,47.5033,47.4266,47.4522,287025.0
2021-06-10 13:05:00,55.71,55.75,55.68,55.7,258683.0,47.4607,47.4948,47.4351,47.4522,258683.0
2021-06-10 13:10:00,55.69,55.74,55.66,55.66,112349.0,47.4436,47.4862,47.4181,47.4181,112349.0
2021-06-10 13:15:00,55.66,55.7,55.6,55.66,291730.0,47.4181,47.4522,47.367,47.4181,291730.0
2021-06-10 13:20:00,55.66,55.67,55.57,55.61,181506.0,47.4181,47.4266,47.3414,47.3755,181506.0
2021-06-10 13:25:00,55.61,55.64,55.57,55.59,137602.0,47.3755,47.401,47.3414,47.3584,137602.0
2021-06-10 13:30:00,55.59,55.64,55.52,55.57,374223.0,47.3584,47.401,47.2988,47.3414,374223.0
2021-06-10 13:35:00,55.57,55.58,55.53,55.54,204076.0,47.3414,47.3499,47.3073,47.3158,204076.0
2021-06-10 13:40:00,55.54,55.57,55.52,55.52,269397.0,47.3158,47.3414,47.2988,47.2988,269397.0
2021-06-10 13:45:00,55.52,55.63,55.52,55.61,85709.0,47.2988,47.3925,47.2988,47.3755,85709.0
2021-06-10 13:50:00,55.61,55.71,55.6,55.71,351892.0,47.3755,47.4607,47.367,47.4607,351892.0
2021-06-10 13:55:00,55.71,55.72,55.64,55.65,143587.0,47.4607,47.4692,47.401,47.4096,143587.0
2021-06-10 14:00:00,55.65,55.69,55.64,55.65,99441.0,47.4096,47.4436,47.401,47.4096,99441.0
2021-06-10 14:05:00,55.66,55.75,55.64,55.74,362640.0,47.4181,47.4948,47.401,47.4862,362640.0
2021-06-10 14:10:00,55.73,55.74,55.65,55.72,207005.0,47.4777,47.4862,47.4096,47.4692,207005.0
2021-06-10 14:15:00,55.72,55.78,55.71,55.76,170331.0,47.4692,47.5203,47.4607,47.5033,170331.0
2021-06-10 14:20:00,55.75,55.77,55.73,55.75,62573.0,47.4948,47.5118,47.4777,47.4948,62573.0
2021-06-10 14:25:00,55.75,55.77,55.67,55.71,155215.0,47.4948,47.5118,47.4266,47.4607,155215.0
2021-06-10 14:30:00,55.72,55.73,55.68,55.72,103277.0,47.4692,47.4777,47.4351,47.4692,103277.0
2021-06-10 14:35:00,55.72,55.75,55.68,55.75,151823.0,47.4692,47.4948,47.4351,47.4948,151823.0
2021-06-10 14:40:00,55.74,55.76,55.7,55.72,262901.0,47.4862,47.5033,47.4522,47.4692,262901.0
2021-06-10 14:45:00,55.73,55.75,55.67,55.75,151338.0,47.4777,47.4948,47.4266,47.4948,151338.0
2021-06-10 14:50:00,55.74,55.78,55.73,55.74,112919.0,47.4862,47.5203,47.4777,47.4862,112919.0
2021-06-10 14:55:00,55.74,55.76,55.71,55.73,157958.0,47.4862,47.5033,47.4607,47.4777,157958.0
2021-06-10 15:00:00,55.73,55.75,55.7,55.71,193997.0,47.4777,47.4948,47.4522,47.4607,193997.0
2021-06-10 15:05:00,55.72,55.74,55.68,55.72,131725.0,47.4692,47.4862,47.4351,47.4692,131725.0
2021-06-10 15:10:00,55.72,55.72,55.66,55.7,98395.0,47.4692,47.4692,47.4181,47.4522,98395.0
2021-06-10 15:15:00,55.69,55.73,55.68,55.71,124411.0,47.4436,47.4777,47.4351,47.4607,124411.0
2021-06-10 15:20:00,55.7,55.72,55.66,55.68,176295.0,47.4522,47.4692,47.4181,47.4351,176295.0
2021-06-10 15:25:00,55.68,55.69,55.63,55.65,136079.0,47.4351,47.4436,47.3925,47.4096,136079.0
2021-06-10 15:30:00,55.64,55.73,55.63,55.72,255293.0,47.401,47.4777,47.3925,47.4692,255293.0
2021-06-10 15:35:00,55.72,55.74,55.66,55.72,379886.0,47.4692,47.4862,47.4181,47.4692,379886.0
2021-06-10 15:40:00,55.72,55.74,55.68,55.71,429589.0,47.4692,47.4862,47.4351,47.4607,429589.0
2021-06-10 15:45:00,55.72,55.72,55.65,55.66,469440.0,47.4692,47.4692,47.4096,47.4181,469440.0
2021-06-10 15:50:00,55.66,55.73,55.62,55.63,517705.0,47.4181,47.4777,47.384,47.3925,517705.0
2021-06-10 15:55:00,55.62,55.63,55.53,55.55,974905.0,47.384,47.3925,47.3073,47.3244,974905.0
2021-06-11 09:30:00,55.77,56.08,55.72,55.86,763814.0,47.5118,47.7759,47.4692,47.5885,763814.0
2021-06-11 09:35:00,55.86,55.93,55.71,55.79,372078.0,47.5885,47.6481,47.4607,47.5288,372078.0
2021-06-11 09:40:00,55.78,55.86,55.61,55.68,1304361.0,47.5203,47.5885,47.3755,47.4351,1304361.0
2021-06-11 09:45:00,55.67,55.71,55.5,55.5,392819.0,47.4266,47.4607,47.2818,47.2818,392819.0
2021-06-11 09:50:00,55.5,55.6,55.43,55.59,280259.0,47.2818,47.367,47.2221,47.3584,280259.0
2021-06-11 09:55:00,55.59,55.62,55.5,55.55,349958.0,47.3584,47.384,47.2818,47.3244,349958.0
2021-06-11 10:00:00,55.55,55.58,55.5,55.51,340635.0,47.3244,47.3499,47.2818,47.2903,340635.0
2021-06-11 10:05:00,55.51,55.63,55.47,55.5,356310.0,47.2903,47.3925,47.2562,47.2818,356310.0
2021-06-11 10:10:00,55.51,55.53,55.39,55.45,261508.0,47.2903,47.3073,47.1881,47.2392,261508.0
2021-06-11 10:15:00,55.44,55.54,55.43,55.51,259558.0,47.2307,47.3158,47.2221,47.2903,259558.0
2021-06-11 10:20:00,55.5,55.57,55.38,55.57,186649.0,47.2818,47.3414,47.1795,47.3414,186649.0
2021-06-11 10:25:00,55.57,55.58,55.51,55.58,218461.0,47.3414,47.3499,47.2903,47.3499,218461.0
2021-06-11 10:30:00,55.59,55.65,55.54,55.63,175928.0,47.3584,47.4096,47.3158,47.3925,175928.0
2021-06-11 10:35:00,55.64,55.78,55.62,55.76,339588.0,47.401,47.5203,47.384,47.5033,339588.0
2021-06-11 10:40:00,55.76,55.85,55.72,55.82,125229.0,47.5033,47.5799,47.4692,47.5544,125229.0
2021-06-11 10:45:00,55.81,55.84,55.66,55.69,293788.0,47.5459,47.5714,47.4181,47.4436,293788.0
2021-06-11 10:50:00,55.7,55.8,55.69,55.79,175580.0,47.4522,47.5373,47.4436,47.5288,175580.0
2021-06-11 10:55:00,55.79,55.84,55.74,55.75,330356.0,47.5288,47.5714,47.4862,47.4948,330356.0
2021-06-11 11:00:00,55.75,55.77,55.71,55.73,176319.0,47.4948,47.5118,47.4607,47.4777,176319.0
2021-06-11 11:05:00,55.72,55.73,55.59,55.71,385751.0,47.4692,47.4777,47.3584,47.4607,385751.0
2021-06-11 11:10:00,55.71,55.71,55.61,55.64,121489.0,47.4607,47.4607,47.3755,47.401,121489.0
2021-06-11 11:15:00,55.65,55.67,55.52,55.54,247787.0,47.4096,47.4266,47.2988,47.3158,247787.0
2021-06-11 11:20:00,55.55,55.65,55.52,55.63,156499.0,47.3244,47.4096,47.2988,47.3925,156499.0
2021-06-11 11:25:00,55.63,55.66,55.58,55.65,213350.0,47.3925,47.4181,47.3499,47.4096,213350.0
2021-06-11 11:30:00,55.66,55.7,55.63,55.64,106273.0,47.4181,47.4522,47.3925,47.401,106273.0
2021-06-11 11:35:00,55.64,55.68,55.61,55.64,222380.0,47.401,47.4351,47.3755,47.401,222380.0
2021-06-11 11:40:00,55.65,55.65,55.59,55.61,97698.0,47.4096,47.4096,47.3584,47.3755,97698.0
2021-06-11 11:45:00,55.62,55.64,55.6,55.62,57589.0,47.384,47.401,47.367,47.384,57589.0
2021-06-11 11:50:00,55.62,55.62,55.59,55.6,103619.0,47.384,47.384,47.3584,47.367,103619.0
2021-06-11 11:55:00,55.6,55.63,55.57,55.58,77896.0,47.367,47.3925,47.3414,47.3499,77896.0
2021-06-11 12:00:00,55.58,55.62,55.57,55.59,94260.0,47.3499,47.384,47.3414,47.3584,94260.0
2021-06-11 12:05:00,55.59,55.63,55.55,55.56,70329.0,47.3584,47.3925,47.3244,47.3329,70329.0
2021-06-11 12:10:00,55.56,55.57,55.51,55.56,90572.0,47.3329,47.3414,47.2903,47.3329,90572.0
2021-06-11 12:15:00,55.55,55.57,55.52,55.53,94183.0,47.3244,47.3414,47.2988,47.3073,94183.0
2021-06-11 12:20:00,55.54,55.57,55.53,55.55,70652.0,47.3158,47.3414,47.3073,47.3244,70652.0
2021-06-11 12:25:00,55.55,55.58,55.51,55.54,121908.0,47.3244,47.3499,47.2903,47.3158,121908.0
2021-06-11 12:30:00,55.54,55.59,55.53,55.56,193608.0,47.3158,47.3584,47.3073,47.3329,193608.0
2021-06-11 12:35:00,55.55,55.57,55.5,55.52,81762.0,47.3244,47.3414,47.2818,47.2988,81762.0
2021-06-11 12:40:00,55.52,55.54,55.51,55.52,67615.0,47.2988,47.3158,47.2903,47.2988,67615.0
2021-06-11 12:45:00,55.52,55.56,55.52,55.55,69323.0,47.2988,47.3329,47.2988,47.3244,69323.0
2021-06-11 12:50:00,55.55,55.58,55.54,55.57,56857.0,47.3244,47.3499,47.3158,47.3414,56857.0
2021-06-11 12:55:00,55.57,55.58,55.54,55.55,185174.0,47.3414,47.3499,47.3158,47.3244,185174.0
2021-06-11 13:00:00,55.55,55.59,55.55,55.57,101654.0,47.3244,47.3584,47.3244,47.3414,101654.0
2021-06-11 13:05:00,55.57,55.63,55.56,55.6,71529.0,47.3414,47.3925,47.3329,47.367,71529.0
2021-06-11 13:10:00,55.59,55.64,55.59,55.61,44390.0,47.3584,47.401,47.3584,47.3755,44390.0
2021-06-11 13:15:00,55.62,55.63,55.59,55.6,60125.0,47.384,47.3925,47.3584,47.367,60125.0
2021-06-11 13:20:00,55.6,55.63,55.59,55.61,208689.0,47.367,47.3925,47.3584,47.3755,208689.0
2021-06-11 13:25:00,55.62,55.62,55.57,55.57,55952.0,47.384,47.384,47.3414,47.3414,55952.0
2021-06-11 13:30:00,55.58,55.65,55.56,55.63,203216.0,47.3499,47.4096,47.3329,47.3925,203216.0
2021-06-11 13:35:00,55.63,55.63,55.58,55.59,78103.0,47.3925,47.3925,47.3499,47.3584,78103.0
2021-06-11 13:40:00,55.6,55.62,55.59,55.62,34791.0,47.367,47.384,47.3584,47.384,34791.0
2021-06-11 13:45:00,55.61,55.63,55.6,55.6,59916.0,47.3755,47.3925,47.367,47.367,59916.0
2021-06-11 13:50:00,55.61,55.62,55.59,55.6,52998.0,47.3755,47.384,47.3584,47.367,52998.0
2021-06-11 13:55:00,55.61,55.62,55.59,55.6,70689.0,47.3755,47.384,47.3584,47.367,70689.0
2021-06-11 14:00:00,55.6,55.63,55.59,55.6,153833.0,47.367,47.3925,47.3584,47.367,153833.0
2021-06-11 14:05:00,55.6,55.63,55.58,55.59,56190.0,47.367,47.3925,47.3499,47.3584,56190.0
2021-06-11 14:10:00,55.59,55.61,55.57,55.59,69770.0,47.3584,47.3755,47.3414,47.3584,69770.0
2021-06-11 14:15:00,55.6,55.6,55.55,55.55,135811.0,47.367,47.367,47.3244,47.3244,135811.0
2021-06-11 14:20:00,55.55,55.56,55.46,55.48,144118.0,47.3244,47.3329,47.2477,47.2647,144118.0
2021-06-11 14:25:00,55.48,55.56,55.48,55.55,88591.0,47.2647,47.3329,47.2647,47.3244,88591.0
2021-06-11 14:30:00,55.55,55.56,55.52,55.56,50657.0,47.3244,47.3329,47.2988,47.3329,50657.0
2021-06-11 14:35:00,55.55,55.58,55.54,55.57,100155.0,47.3244,47.3499,47.3158,47.3414,100155.0
2021-06-11 14:40:00,55.57,55.57,55.52,55.54,108276.0,47.3414,47.3414,47.2988,47.3158,108276.0
2021-06-11 14:45:00,55.54,55.58,55.53,55.58,116842.0,47.3158,47.3499,47.3073,47.3499,116842.0
2021-06-11 14:50:00,55.58,55.58,55.55,55.55,53089.0,47.3499,47.3499,47.3244,47.3244,53089.0
2021-06-11 14:55:00,55.55,55.62,55.55,55.61,104905.0,47.3244,47.384,47.3244,47.3755,104905.0
2021-06-11 15:00:00,55.61,55.64,55.6,55.63,66392.0,47.3755,47.401,47.367,47.3925,66392.0
2021-06-11 15:05:00,55.63,55.65,55.61,55.65,185799.0,47.3925,47.4096,47.3755,47.4096,185799.0
2021-06-11 15:10:00,55.64,55.67,55.6,55.61,175614.0,47.401,47.4266,47.367,47.3755,175614.0
2021-06-11 15:15:00,55.61,55.62,55.57,55.58,179535.0,47.3755,47.384,47.3414,47.3499,179535.0
2021-06-11 15:20:00,55.59,55.59,55.53,55.54,334081.0,47.3584,47.3584,47.3073,47.3158,334081.0
2021-06-11 15:25:00,55.54,55.55,55.48,55.49,257144.0,47.3158,47.3244,47.2647,47.2733,257144.0
2021-06-11 15:30:00,55.48,55.52,55.45,55.47,367097.0,47.2647,47.2988,47.2392,47.2562,367097.0
2021-06-11 15:35:00,55.47,55.48,55.41,55.43,320680.0,47.2562,47.2647,47.2051,47.2221,320680.0
2021-06-11 15:40:00,55.43,55.44,55.36,55.37,583970.0,47.2221,47.2307,47.1625,47.171,583970.0
2021-06-11 15:45:00,55.37,55.38,55.31,55.35,584507.0,47.171,47.1795,47.1199,47.154,584507.0
2021-06-11 15:50:00,55.36,55.38,55.32,55.37,551062.0,47.1625,47.1795,47.1284,47.171,551062.0
2021-06-11 15:55:00,55.37,55.39,55.31,55.37,1278512.0,47.171,47.1881,47.1199,47.171,1278512.0
2021-06-14 09:30:00,55.58,55.87,55.56,55.82,834637.0,47.3499,47.597,47.3329,47.5544,834637.0
2021-06-14 09:35:00,55.8,55.88,55.69,55.71,425874.0,47.5373,47.6055,47.4436,47.4607,425874.0
2021-06-14 09:40:00,55.71,55.86,55.67,55.85,420800.0,47.4607,47.5885,47.4266,47.5799,420800.0
2021-06-14 09:45:00,55.85,55.9,55.74,55.74,277197.0,47.5799,47.6225,47.4862,47.4862,277197.0
2021-06-14 09:50:00,55.75,55.79,55.6,55.73,352398.0,47.4948,47.5288,47.367,47.4777,352398.0
2021-06-14 09:55:00,55.72,55.8,55.71,55.78,258156.0,47.4692,47.5373,47.4607,47.5203,258156.0
2021-06-14 10:00:00,55.78,55.79,55.6,55.7,294283.0,47.5203,47.5288,47.367,47.4522,294283.0
2021-06-14 10:05:00,55.7,55.72,55.57,55.6,203376.0,47.4522,47.4692,47.3414,47.367,203376.0
2021-06-14 10:10:00,55.61,55.66,55.57,55.64,255417.0,47.3755,47.4181,47.3414,47.401,255417.0
2021-06-14 10:15:00,55.64,55.75,55.63,55.73,230532.0,47.401,47.4948,47.3925,47.4777,230532.0
2021-06-14 10:20:00,55.72,55.83,55.71,55.8,174246.0,47.4692,47.5629,47.4607,47.5373,174246.0
2021-06-14 10:25:00,55.8,55.83,55.75,55.79,154065.0,47.5373,47.5629,47.4948,47.5288,154065.0
2021-06-14 10:30:00,55.78,55.92,55.77,55.85,266561.0,47.5203,47.6396,47.5118,47.5799,266561.0
2021-06-14 10:35:00,55.86,55.86,55.79,55.84,341811.0,47.5885,47.5885,47.5288,47.5714,341811.0
2021-06-14 10:40:00,55.84,55.85,55.77,55.8,138718.0,47.5714,47.5799,47.5118,47.5373,138718.0
2021-06-14 10:45:00,55.81,55.83,55.71,55.76,135608.0,47.5459,47.5629,47.4607,47.5033,135608.0
2021-06-14 10:50:00,55.76,55.82,55.76,55.77,178863.0,47.5033,47.5544,47.5033,47.5118,178863.0
2021-06-14 10:55:00,55.77,55.79,55.7,55.7,127670.0,47.5118,47.5288,47.4522,47.4522,127670.0
2021-06-14 11:00:00,55.71,55.74,55.68,55.71,103214.0,47.4607,47.4862,47.4351,47.4607,103214.0
2021-06-14 11:05:00,55.7,55.73,55.66,55.69,168753.0,47.4522,47.4777,47.4181,47.4436,168753.0
2021-06-14 11:10:00,55.69,55.7,55.58,55.59,114342.0,47.4436,47.4522,47.3499,47.3584,114342.0
2021-06-14 11:15:00,55.58,55.62,55.54,55.55,252688.0,47.3499,47.384,47.3158,47.3244,252688.0
2021-06-14 11:20:00,55.55,55.8,55.51,55.53,246386.0,47.3244,47.5373,47.2903,47.3073,246386.0
2021-06-14 11:25:00,55.53,55.54,55.48,55.52,151036.0,47.3073,47.3158,47.2647,47.2988,151036.0
2021-06-14 11:30:00,55.52,55.55,55.36,55.39,330781.0,47.2988,47.3244,47.1625,47.1881,330781.0
2021-06-14 11:35:00,55.39,55.42,55.28,55.3,324116.0,47.1881,47.2136,47.0943,47.1114,324116.0
2021-06-14 11:40:00,55.3,55.34,55.28,55.34,91180.0,47.1114,47.1455,47.0943,47.1455,91180.0
2021-06-14 11:45:00,55.33,55.41,55.3,55.37,122391.0,47.1369,47.2051,47.1114,47.171,122391.0
2021-06-14 11:50:00,55.37,55.4,55.36,55.38,134901.0,47.171,47.1966,47.1625,47.1795,134901.0
2021-06-14 11:55:00,55.37,55.39,55.33,55.34,123400.0,47.171,47.1881,47.1369,47.1455,123400.0
2021-06-14 12:00:00,55.34,55.37,55.3,55.35,83601.0,47.1455,47.171,47.1114,47.154,83601.0
2021-06-14 12:05:00,55.34,55.36,55.26,55.27,83072.0,47.1455,47.1625,47.0773,47.0858,83072.0
2021-06-14 12:10:00,55.28,55.31,55.27,55.28,67627.0,47.0943,47.1199,47.0858,47.0943,67627.0
2021-06-14 12:15:00,55.28,55.3,55.27,55.3,91634.0,47.0943,47.1114,47.0858,47.1114,91634.0
2021-06-14 12:20:00,55.29,55.29,55.17,55.17,117334.0,47.1029,47.1029,47.0006,47.0006,117334.0
2021-06-14 12:25:00,55.17,55.17,55.11,55.12,161686.0,47.0006,47.0006,46.9495,46.958,161686.0
2021-06-14 12:30:00,55.11,55.11,55.05,55.07,159292.0,46.9495,46.9495,46.8984,46.9154,159292.0
2021-06-14 12:35:00,55.08,55.13,55.05,55.07,90302.0,46.924,46.9666,46.8984,46.9154,90302.0
2021-06-14 12:40:00,55.07,55.08,55.03,55.05,108675.0,46.9154,46.924,46.8814,46.8984,108675.0
2021-06-14 12:45:00,55.05,55.11,55.04,55.05,140109.0,46.8984,46.9495,46.8899,46.8984,140109.0
2021-06-14 12:50:00,55.05,55.08,55.04,55.07,93673.0,46.8984,46.924,46.8899,46.9154,93673.0
2021-06-14 12:55:00,55.06,55.12,55.04,55.05,99945.0,46.9069,46.958,46.8899,46.8984,99945.0
2021-06-14 13:00:00,55.04,55.08,55.0,55.01,638380.0,46.8899,46.924,46.8558,46.8643,638380.0
2021-06-14 13:05:00,55.01,55.01,54.95,54.97,302492.0,46.8643,46.8643,46.8132,46.8303,302492.0
2021-06-14 13:10:00,54.97,55.02,54.94,55.02,182260.0,46.8303,46.8728,46.8047,46.8728,182260.0
2021-06-14 13:15:00,55.02,55.08,55.01,55.03,112327.0,46.8728,46.924,46.8643,46.8814,112327.0
2021-06-14 13:20:00,55.03,55.04,54.98,54.99,109597.0,46.8814,46.8899,46.8388,46.8473,109597.0
2021-06-14 13:25:00,54.99,55.02,54.98,55.02,113929.0,46.8473,46.8728,46.8388,46.8728,113929.0
2021-06-14 13:30:00,55.02,55.05,54.98,55.02,128495.0,46.8728,46.8984,46.8388,46.8728,128495.0
2021-06-14 13:35:00,55.02,55.05,54.97,54.98,179951.0,46.8728,46.8984,46.8303,46.8388,179951.0
2021-06-14 13:40:00,54.98,55.0,54.94,54.95,57215.0,46.8388,46.8558,46.8047,46.8132,57215.0
2021-06-14 13:45:00,54.95,54.96,54.92,54.95,125641.0,46.8132,46.8217,46.7877,46.8132,125641.0
2021-06-14 13:50:00,54.95,54.96,54.9,54.91,127400.0,46.8132,46.8217,46.7706,46.7791,127400.0
2021-06-14 13:55:00,54.91,54.91,54.81,54.82,184991.0,46.7791,46.7791,46.6939,46.7025,184991.0
2021-06-14 14:00:00,54.82,54.82,54.71,54.73,293851.0,46.7025,46.7025,46.6088,46.6258,293851.0
2021-06-14 14:05:00,54.73,54.77,54.7,54.75,286355.0,46.6258,46.6599,46.6002,46.6428,286355.0
2021-06-14 14:10:00,54.75,54.79,54.75,54.77,128915.0,46.6428,46.6769,46.6428,46.6599,128915.0
2021-06-14 14:15:00,54.78,54.8,54.76,54.77,108316.0,46.6684,46.6854,46.6513,46.6599,108316.0
2021-06-14 14:20:00,54.77,54.79,54.69,54.78,116090.0,46.6599,46.6769,46.5917,46.6684,116090.0
2021-06-14 14:25:00,54.78,54.79,54.73,54.74,97178.0,46.6684,46.6769,46.6258,46.6343,97178.0
2021-06-14 14:30:00,54.74,54.83,54.74,54.83,97542.0,46.6343,46.711,46.6343,46.711,97542.0
2021-06-14 14:35:00,54.83,54.84,54.74,54.79,107485.0,46.711,46.7195,46.6343,46.6769,107485.0
2021-06-14 14:40:00,54.79,54.91,54.79,54.9,168878.0,46.6769,46.7791,46.6769,46.7706,168878.0
2021-06-14 14:45:00,54.89,54.93,54.87,54.91,139814.0,46.7621,46.7962,46.7451,46.7791,139814.0
2021-06-14 14:50:00,54.91,54.93,54.89,54.9,85910.0,46.7791,46.7962,46.7621,46.7706,85910.0
2021-06-14 14:55:00,54.9,54.92,54.86,54.91,90509.0,46.7706,46.7877,46.7365,46.7791,90509.0
2021-06-14 15:00:00,54.9,54.94,54.89,54.91,148101.0,46.7706,46.8047,46.7621,46.7791,148101.0
2021-06-14 15:05:00,54.91,54.95,54.9,54.91,125235.0,46.7791,46.8132,46.7706,46.7791,125235.0
2021-06-14 15:10:00,54.92,54.96,54.9,54.96,110462.0,46.7877,46.8217,46.7706,46.8217,110462.0
2021-06-14 15:15:00,54.95,54.95,54.91,54.93,187676.0,46.8132,46.8132,46.7791,46.7962,187676.0
2021-06-14 15:20:00,54.93,55.02,54.92,55.02,300005.0,46.7962,46.8728,46.7877,46.8728,300005.0
2021-06-14 15:25:00,55.02,55.02,54.92,54.95,198616.0,46.8728,46.8728,46.7877,46.8132,198616.0
2021-06-14 15:30:00,54.95,55.01,54.95,54.99,452710.0,46.8132,46.8643,46.8132,46.8473,452710.0
2021-06-14 15:35:00,54.98,54.99,54.93,54.97,247259.0,46.8388,46.8473,46.7962,46.8303,247259.0
2021-06-14 15:40:00,54.98,55.0,54.96,54.99,446345.0,46.8388,46.8558,46.8217,46.8473,446345.0
2021-06-14 15:45:00,54.99,55.01,54.95,54.97,565611.0,46.8473,46.8643,46.8132,46.8303,565611.0
2021-06-14 15:50:00,54.98,55.05,54.96,55.03,629327.0,46.8388,46.8984,46.8217,46.8814,629327.0
2021-06-14 15:55:00,55.03,55.13,55.01,55.13,914467.0,46.8814,46.9666,46.8643,46.9666,914467.0
2021-06-15 09:30:00,55.49,55.78,55.35,55.69,1773213.0,47.2733,47.5203,47.154,47.4436,1773213.0
2021-06-15 09:35:00,55.67,55.86,55.61,55.84,989068.0,47.4266,47.5885,47.3755,47.5714,989068.0
2021-06-15 09:40:00,55.84,55.99,55.84,55.91,542368.0,47.5714,47.6992,47.5714,47.6311,542368.0
2021-06-15 09:45:00,55.91,56.11,55.84,56.07,644648.0,47.6311,47.8014,47.5714,47.7674,644648.0
2021-06-15 09:50:00,56.07,56.07,55.89,55.98,488996.0,47.7674,47.7674,47.614,47.6907,488996.0
2021-06-15 09:55:00,55.97,56.13,55.93,56.09,405004.0,47.6822,47.8185,47.6481,47.7844,405004.0
2021-06-15 10:00:00,56.09,56.29,56.08,56.27,553068.0,47.7844,47.9548,47.7759,47.9378,553068.0
2021-06-15 10:05:00,56.26,56.33,56.25,56.32,760856.0,47.9292,47.9889,47.9207,47.9803,760856.0
2021-06-15 10:10:00,56.32,56.34,55.96,56.01,870794.0,47.9803,47.9974,47.6737,47.7163,870794.0
2021-06-15 10:15:00,56.01,56.09,56.0,56.08,376150.0,47.7163,47.7844,47.7077,47.7759,376150.0
2021-06-15 10:20:00,56.08,56.15,56.05,56.09,531307.0,47.7759,47.8355,47.7503,47.7844,531307.0
2021-06-15 10:25:00,56.09,56.1,55.83,55.88,372390.0,47.7844,47.7929,47.5629,47.6055,372390.0
2021-06-15 10:30:00,55.88,55.89,55.77,55.86,346449.0,47.6055,47.614,47.5118,47.5885,346449.0
2021-06-15 10:35:00,55.85,55.91,55.78,55.91,280977.0,47.5799,47.6311,47.5203,47.6311,280977.0
2021-06-15 10:40:00,55.92,55.93,55.81,55.82,207814.0,47.6396,47.6481,47.5459,47.5544,207814.0
2021-06-15 10:45:00,55.82,55.87,55.76,55.85,174612.0,47.5544,47.597,47.5033,47.5799,174612.0
2021-06-15 10:50:00,55.86,55.92,55.79,55.88,160999.0,47.5885,47.6396,47.5288,47.6055,160999.0
2021-06-15 10:55:00,55.89,55.96,55.88,55.88,232034.0,47.614,47.6737,47.6055,47.6055,232034.0
2021-06-15 11:00:00,55.87,55.9,55.79,55.83,165804.0,47.597,47.6225,47.5288,47.5629,165804.0
2021-06-15 11:05:00,55.83,55.94,55.8,55.92,136254.0,47.5629,47.6566,47.5373,47.6396,136254.0
2021-06-15 11:10:00,55.91,55.93,55.86,55.86,131256.0,47.6311,47.6481,47.5885,47.5885,131256.0
2021-06-15 11:15:00,55.87,56.0,55.86,55.98,164287.0,47.597,47.7077,47.5885,47.6907,164287.0
2021-06-15 11:20:00,55.98,55.99,55.91,55.95,134350.0,47.6907,47.6992,47.6311,47.6651,134350.0
2021-06-15 11:25:00,55.95,55.95,55.86,55.87,239941.0,47.6651,47.6651,47.5885,47.597,239941.0
2021-06-15 11:30:00,55.87,55.87,55.76,55.82,213906.0,47.597,47.597,47.5033,47.5544,213906.0
2021-06-15 11:35:00,55.81,55.81,55.61,55.65,179164.0,47.5459,47.5459,47.3755,47.4096,179164.0
2021-06-15 11:40:00,55.65,55.67,55.6,55.66,137904.0,47.4096,47.4266,47.367,47.4181,137904.0
2021-06-15 11:45:00,55.65,55.75,55.63,55.7,440611.0,47.4096,47.4948,47.3925,47.4522,440611.0
2021-06-15 11:50:00,55.71,55.72,55.64,55.7,131546.0,47.4607,47.4692,47.401,47.4522,131546.0
2021-06-15 11:55:00,55.69,55.72,55.6,55.61,106431.0,47.4436,47.4692,47.367,47.3755,106431.0
2021-06-15 12:00:00,55.62,55.65,55.59,55.64,137401.0,47.384,47.4096,47.3584,47.401,137401.0
2021-06-15 12:05:00,55.64,55.73,55.61,55.69,113509.0,47.401,47.4777,47.3755,47.4436,113509.0
2021-06-15 12:10:00,55.69,55.78,55.68,55.76,201813.0,47.4436,47.5203,47.4351,47.5033,201813.0
2021-06-15 12:15:00,55.76,55.82,55.76,55.79,92069.0,47.5033,47.5544,47.5033,47.5288,92069.0
2021-06-15 12:20:00,55.78,55.88,55.78,55.86,150651.0,47.5203,47.6055,47.5203,47.5885,150651.0
2021-06-15 12:25:00,55.86,55.9,55.84,55.85,278629.0,47.5885,47.6225,47.5714,47.5799,278629.0
2021-06-15 12:30:00,55.85,55.91,55.84,55.88,110935.0,47.5799,47.6311,47.5714,47.6055,110935.0
2021-06-15 12:35:00,55.89,55.96,55.86,55.91,94276.0,47.614,47.6737,47.5885,47.6311,94276.0
2021-06-15 12:40:00,55.92,55.92,55.87,55.91,228440.0,47.6396,47.6396,47.597,47.6311,228440.0
2021-06-15 12:45:00,55.91,55.93,55.86,55.91,108970.0,47.6311,47.6481,47.5885,47.6311,108970.0
2021-06-15 12:50:00,55.9,55.93,55.87,55.89,106324.0,47.6225,47.6481,47.597,47.614,106324.0
2021-06-15 12:55:00,55.9,55.94,55.86,55.9,93366.0,47.6225,47.6566,47.5885,47.6225,93366.0
2021-06-15 13:00:00,55.91,55.97,55.88,55.97,159927.0,47.6311,47.6822,47.6055,47.6822,159927.0
2021-06-15 13:05:00,55.96,56.0,55.94,55.95,129074.0,47.6737,47.7077,47.6566,47.6651,129074.0
2021-06-15 13:10:00,55.95,56.0,55.92,56.0,206932.0,47.6651,47.7077,47.6396,47.7077,206932.0
2021-06-15 13:15:00,56.0,56.0,55.92,55.94,164217.0,47.7077,47.7077,47.6396,47.6566,164217.0
2021-06-15 13:20:00,55.94,56.0,55.93,55.94,137986.0,47.6566,47.7077,47.6481,47.6566,137986.0
2021-06-15 13:25:00,55.94,55.98,55.93,55.95,204915.0,47.6566,47.6907,47.6481,47.6651,204915.0
2021-06-15 13:30:00,55.95,55.99,55.94,55.96,70382.0,47.6651,47.6992,47.6566,47.6737,70382.0
2021-06-15 13:35:00,55.95,55.97,55.92,55.95,131522.0,47.6651,47.6822,47.6396,47.6651,131522.0
2021-06-15 13:40:00,55.94,55.98,55.93,55.96,120641.0,47.6566,47.6907,47.6481,47.6737,120641.0
2021-06-15 13:45:00,55.96,55.96,55.88,55.89,170915.0,47.6737,47.6737,47.6055,47.614,170915.0
2021-06-15 13:50:00,55.89,55.94,55.87,55.9,167776.0,47.614,47.6566,47.597,47.6225,167776.0
2021-06-15 13:55:00,55.9,55.96,55.87,55.92,146753.0,47.6225,47.6737,47.597,47.6396,146753.0
2021-06-15 14:00:00,55.92,56.01,55.92,55.97,222703.0,47.6396,47.7163,47.6396,47.6822,222703.0
2021-06-15 14:05:00,55.97,55.99,55.95,55.95,97208.0,47.6822,47.6992,47.6651,47.6651,97208.0
2021-06-15 14:10:00,55.95,56.0,55.94,55.99,139745.0,47.6651,47.7077,47.6566,47.6992,139745.0
2021-06-15 14:15:00,55.99,56.06,55.98,56.05,144287.0,47.6992,47.7588,47.6907,47.7503,144287.0
2021-06-15 14:20:00,56.05,56.06,56.01,56.04,134369.0,47.7503,47.7588,47.7163,47.7418,134369.0
2021-06-15 14:25:00,56.03,56.14,56.0,56.11,663963.0,47.7333,47.827,47.7077,47.8014,663963.0
2021-06-15 14:30:00,56.11,56.11,56.01,56.03,161238.0,47.8014,47.8014,47.7163,47.7333,161238.0
2021-06-15 14:35:00,56.03,56.04,56.0,56.01,89843.0,47.7333,47.7418,47.7077,47.7163,89843.0
2021-06-15 14:40:00,56.01,56.06,56.0,56.04,186497.0,47.7163,47.7588,47.7077,47.7418,186497.0
2021-06-15 14:45:00,56.03,56.06,56.01,56.04,241642.0,47.7333,47.7588,47.7163,47.7418,241642.0
2021-06-15 14:50:00,56.04,56.08,56.03,56.08,137709.0,47.7418,47.7759,47.7333,47.7759,137709.0
2021-06-15 14:55:00,56.08,56.11,56.07,56.08,162078.0,47.7759,47.8014,47.7674,47.7759,162078.0
2021-06-15 15:00:00,56.09,56.12,56.01,56.01,176888.0,47.7844,47.81,47.7163,47.7163,176888.0
2021-06-15 15:05:00,56.02,56.05,56.01,56.03,151680.0,47.7248,47.7503,47.7163,47.7333,151680.0
2021-06-15 15:10:00,56.02,56.06,56.02,56.04,161371.0,47.7248,47.7588,47.7248,47.7418,161371.0
2021-06-15 15:15:00,56.04,56.1,56.04,56.09,243226.0,47.7418,47.7929,47.7418,47.7844,243226.0
2021-06-15 15:20:00,56.09,56.11,56.08,56.1,159998.0,47.7844,47.8014,47.7759,47.7929,159998.0
2021-06-15 15:25:00,56.11,56.12,56.09,56.12,342581.0,47.8014,47.81,47.7844,47.81,342581.0
2021-06-15 15:30:00,56.12,56.12,56.08,56.09,255946.0,47.81,47.81,47.7759,47.7844,255946.0
2021-06-15 15:35:00,56.09,56.11,56.03,56.1,282079.0,47.7844,47.8014,47.7333,47.7929,282079.0
2021-06-15 15:40:00,56.1,56.18,56.08,56.16,555126.0,47.7929,47.8611,47.7759,47.844,555126.0
2021-06-15 15:45:00,56.16,56.22,56.14,56.21,543186.0,47.844,47.8952,47.827,47.8866,543186.0
2021-06-15 15:50:00,56.21,56.23,56.16,56.23,722085.0,47.8866,47.9037,47.844,47.9037,722085.0
2021-06-15 15:55:00,56.23,56.29,56.19,56.23,2134804.0,47.9037,47.9548,47.8696,47.9037,2134804.0
2021-06-16 09:30:00,56.09,56.12,55.76,55.86,1100243.0,47.7844,47.81,47.5033,47.5885,1100243.0
2021-06-16 09:35:00,55.86,55.91,55.67,55.71,367718.0,47.5885,47.6311,47.4266,47.4607,367718.0
2021-06-16 09:40:00,55.72,55.86,55.68,55.84,457217.0,47.4692,47.5885,47.4351,47.5714,457217.0
2021-06-16 09:45:00,55.84,55.86,55.74,55.74,264125.0,47.5714,47.5885,47.4862,47.4862,264125.0
2021-06-16 09:50:00,55.75,55.8,55.68,55.79,291763.0,47.4948,47.5373,47.4351,47.5288,291763.0
2021-06-16 09:55:00,55.8,55.82,55.63,55.67,838203.0,47.5373,47.5544,47.3925,47.4266,838203.0
2021-06-16 10:00:00,55.67,55.71,55.48,55.54,609401.0,47.4266,47.4607,47.2647,47.3158,609401.0
2021-06-16 10:05:00,55.53,55.62,55.53,55.61,256286.0,47.3073,47.384,47.3073,47.3755,256286.0
2021-06-16 10:10:00,55.62,55.77,55.6,55.61,343413.0,47.384,47.5118,47.367,47.3755,343413.0
2021-06-16 10:15:00,55.62,55.77,55.61,55.74,343511.0,47.384,47.5118,47.3755,47.4862,343511.0
2021-06-16 10:20:00,55.73,55.77,55.7,55.71,343088.0,47.4777,47.5118,47.4522,47.4607,343088.0
2021-06-16 10:25:00,55.72,55.82,55.71,55.81,257863.0,47.4692,47.5544,47.4607,47.5459,257863.0
2021-06-16 10:30:00,55.81,56.0,55.81,55.97,294743.0,47.5459,47.7077,47.5459,47.6822,294743.0
2021-06-16 10:35:00,55.96,56.05,55.93,56.04,314697.0,47.6737,47.7503,47.6481,47.7418,314697.0
2021-06-16 10:40:00,56.04,56.1,56.01,56.06,243311.0,47.7418,47.7929,47.7163,47.7588,243311.0
2021-06-16 10:45:00,56.06,56.19,56.06,56.17,209934.0,47.7588,47.8696,47.7588,47.8526,209934.0
2021-06-16 10:50:00,56.16,56.19,55.98,56.05,187493.0,47.844,47.8696,47.6907,47.7503,187493.0
2021-06-16 10:55:00,56.04,56.05,55.88,55.94,272500.0,47.7418,47.7503,47.6055,47.6566,272500.0
2021-06-16 11:00:00,55.94,56.12,55.93,56.11,187759.0,47.6566,47.81,47.6481,47.8014,187759.0
2021-06-16 11:05:00,56.11,56.14,56.02,56.09,552323.0,47.8014,47.827,47.7248,47.7844,552323.0
2021-06-16 11:10:00,56.1,56.15,56.04,56.12,414949.0,47.7929,47.8355,47.7418,47.81,414949.0
2021-06-16 11:15:00,56.12,56.15,56.07,56.11,162962.0,47.81,47.8355,47.7674,47.8014,162962.0
2021-06-16 11:20:00,56.11,56.17,56.07,56.16,626063.0,47.8014,47.8526,47.7674,47.844,626063.0
2021-06-16 11:25:00,56.16,56.24,56.14,56.23,356433.0,47.844,47.9122,47.827,47.9037,356433.0
2021-06-16 11:30:00,56.22,56.31,56.14,56.28,256140.0,47.8952,47.9718,47.827,47.9463,256140.0
2021-06-16 11:35:00,56.27,56.38,56.26,56.34,301937.0,47.9378,48.0315,47.9292,47.9974,301937.0
2021-06-16 11:40:00,56.34,56.35,56.22,56.26,287342.0,47.9974,48.0059,47.8952,47.9292,287342.0
2021-06-16 11:45:00,56.27,56.29,56.23,56.29,106814.0,47.9378,47.9548,47.9037,47.9548,106814.0
2021-06-16 11:50:00,56.29,56.44,56.28,56.43,721017.0,47.9548,48.0826,47.9463,48.0741,721017.0
2021-06-16 11:55:00,56.44,56.48,56.38,56.45,557484.0,48.0826,48.1167,48.0315,48.0911,557484.0
2021-06-16 12:00:00,56.46,56.55,56.43,56.52,485051.0,48.0996,48.1763,48.0741,48.1507,485051.0
2021-06-16 12:05:00,56.51,56.52,56.36,56.37,225610.0,48.1422,48.1507,48.0144,48.0229,225610.0
2021-06-16 12:10:00,56.36,56.37,56.19,56.19,197925.0,48.0144,48.0229,47.8696,47.8696,197925.0
2021-06-16 12:15:00,56.19,56.21,56.14,56.15,219074.0,47.8696,47.8866,47.827,47.8355,219074.0
2021-06-16 12:20:00,56.15,56.18,56.08,56.08,547753.0,47.8355,47.8611,47.7759,47.7759,547753.0
2021-06-16 12:25:00,56.07,56.14,56.06,56.1,170310.0,47.7674,47.827,47.7588,47.7929,170310.0
2021-06-16 12:30:00,56.11,56.12,56.01,56.04,394978.0,47.8014,47.81,47.7163,47.7418,394978.0
2021-06-16 12:35:00,56.04,56.07,55.98,55.98,212829.0,47.7418,47.7674,47.6907,47.6907,212829.0
2021-06-16 12:40:00,55.98,56.04,55.94,56.02,180024.0,47.6907,47.7418,47.6566,47.7248,180024.0
2021-06-16 12:45:00,56.01,56.01,55.9,55.93,178342.0,47.7163,47.7163,47.6225,47.6481,178342.0
2021-06-16 12:50:00,55.93,55.95,55.86,55.89,111487.0,47.6481,47.6651,47.5885,47.614,111487.0
2021-06-16 12:55:00,55.89,55.93,55.87,55.91,158621.0,47.614,47.6481,47.597,47.6311,158621.0
2021-06-16 13:00:00,55.91,55.91,55.76,55.77,157667.0,47.6311,47.6311,47.5033,47.5118,157667.0
2021-06-16 13:05:00,55.76,55.78,55.65,55.67,218632.0,47.5033,47.5203,47.4096,47.4266,218632.0
2021-06-16 13:10:00,55.68,55.76,55.67,55.76,284125.0,47.4351,47.5033,47.4266,47.5033,284125.0
2021-06-16 13:15:00,55.76,55.8,55.66,55.66,70622.0,47.5033,47.5373,47.4181,47.4181,70622.0
2021-06-16 13:20:00,55.66,55.71,55.62,55.71,126062.0,47.4181,47.4607,47.384,47.4607,126062.0
2021-06-16 13:25:00,55.7,55.73,55.65,55.67,139212.0,47.4522,47.4777,47.4096,47.4266,139212.0
2021-06-16 13:30:00,55.67,55.75,55.65,55.72,114682.0,47.4266,47.4948,47.4096,47.4692,114682.0
2021-06-16 13:35:00,55.72,55.8,55.67,55.8,169831.0,47.4692,47.5373,47.4266,47.5373,169831.0
2021-06-16 13:40:00,55.8,55.84,55.78,55.82,85668.0,47.5373,47.5714,47.5203,47.5544,85668.0
2021-06-16 13:45:00,55.82,55.85,55.77,55.78,212688.0,47.5544,47.5799,47.5118,47.5203,212688.0
2021-06-16 13:50:00,55.78,55.91,55.72,55.91,213654.0,47.5203,47.6311,47.4692,47.6311,213654.0
2021-06-16 13:55:00,55.91,55.95,55.87,55.91,180488.0,47.6311,47.6651,47.597,47.6311,180488.0
2021-06-16 14:00:00,55.91,55.92,55.4,55.61,1368516.0,47.6311,47.6396,47.1966,47.3755,1368516.0
2021-06-16 14:05:00,55.62,55.98,55.62,55.87,906557.0,47.384,47.6907,47.384,47.597,906557.0
2021-06-16 14:10:00,55.87,56.04,55.83,55.88,333424.0,47.597,47.7418,47.5629,47.6055,333424.0
2021-06-16 14:15:00,55.87,55.87,55.63,55.68,322676.0,47.597,47.597,47.3925,47.4351,322676.0
2021-06-16 14:20:00,55.68,55.79,55.63,55.78,267589.0,47.4351,47.5288,47.3925,47.5203,267589.0
2021-06-16 14:25:00,55.78,55.95,55.78,55.9,518029.0,47.5203,47.6651,47.5203,47.6225,518029.0
2021-06-16 14:30:00,55.89,55.98,55.7,55.92,364871.0,47.614,47.6907,47.4522,47.6396,364871.0
2021-06-16 14:35:00,55.92,56.11,55.87,55.96,512500.0,47.6396,47.8014,47.597,47.6737,512500.0
2021-06-16 14:40:00,55.96,55.97,55.66,55.67,395771.0,47.6737,47.6822,47.4181,47.4266,395771.0
2021-06-16 14:45:00,55.66,55.76,55.61,55.68,425192.0,47.4181,47.5033,47.3755,47.4351,425192.0
2021-06-16 14:50:00,55.68,55.88,55.66,55.85,248261.0,47.4351,47.6055,47.4181,47.5799,248261.0
2021-06-16 14:55:00,55.85,55.95,55.8,55.89,193030.0,47.5799,47.6651,47.5373,47.614,193030.0
2021-06-16 15:00:00,55.88,55.93,55.82,55.93,187987.0,47.6055,47.6481,47.5544,47.6481,187987.0
2021-06-16 15:05:00,55.94,55.98,55.92,55.98,313726.0,47.6566,47.6907,47.6396,47.6907,313726.0
2021-06-16 15:10:00,55.98,56.07,55.98,56.06,189383.0,47.6907,47.7674,47.6907,47.7588,189383.0
2021-06-16 15:15:00,56.06,56.18,56.05,56.18,211718.0,47.7588,47.8611,47.7503,47.8611,211718.0
2021-06-16 15:20:00,56.18,56.24,56.14,56.22,291364.0,47.8611,47.9122,47.827,47.8952,291364.0
2021-06-16 15:25:00,56.22,56.24,56.14,56.16,415838.0,47.8952,47.9122,47.827,47.844,415838.0
2021-06-16 15:30:00,56.16,56.19,56.07,56.1,329170.0,47.844,47.8696,47.7674,47.7929,329170.0
2021-06-16 15:35:00,56.09,56.1,56.02,56.09,433325.0,47.7844,47.7929,47.7248,47.7844,433325.0
2021-06-16 15:40:00,56.09,56.11,55.97,56.03,615069.0,47.7844,47.8014,47.6822,47.7333,615069.0
2021-06-16 15:45:00,56.03,56.06,56.0,56.02,309705.0,47.7333,47.7588,47.7077,47.7248,309705.0
2021-06-16 15:50:00,56.01,56.06,55.89,55.97,1049645.0,47.7163,47.7588,47.614,47.6822,1049645.0
2021-06-16 15:55:00,55.96,55.99,55.91,55.93,976790.0,47.6737,47.6992,47.6311,47.6481,976790.0
2021-06-17 09:30:00,55.75,56.07,55.7,56.04,867149.0,47.4948,47.7674,47.4522,47.7418,867149.0
2021-06-17 09:35:00,56.03,56.22,55.92,56.22,514434.0,47.7333,47.8952,47.6396,47.8952,514434.0
2021-06-17 09:40:00,56.21,56.21,55.83,55.94,753002.0,47.8866,47.8866,47.5629,47.6566,753002.0
2021-06-17 09:45:00,55.93,55.94,55.64,55.65,534906.0,47.6481,47.6566,47.401,47.4096,534906.0
2021-06-17 09:50:00,55.65,55.76,55.53,55.63,358545.0,47.4096,47.5033,47.3073,47.3925,358545.0
2021-06-17 09:55:00,55.64,55.64,55.51,55.58,640739.0,47.401,47.401,47.2903,47.3499,640739.0
2021-06-17 10:00:00,55.59,55.7,55.28,55.49,650803.0,47.3584,47.4522,47.0943,47.2733,650803.0
2021-06-17 10:05:00,55.5,55.62,55.37,55.39,891016.0,47.2818,47.384,47.171,47.1881,891016.0
2021-06-17 10:10:00,55.38,55.4,55.27,55.34,419414.0,47.1795,47.1966,47.0858,47.1455,419414.0
2021-06-17 10:15:00,55.34,55.34,55.2,55.32,837419.0,47.1455,47.1455,47.0262,47.1284,837419.0
2021-06-17 10:20:00,55.32,55.36,55.21,55.27,480049.0,47.1284,47.1625,47.0347,47.0858,480049.0
2021-06-17 10:25:00,55.27,55.3,55.12,55.14,694783.0,47.0858,47.1114,46.958,46.9751,694783.0
2021-06-17 10:30:00,55.14,55.16,55.01,55.12,473565.0,46.9751,46.9921,46.8643,46.958,473565.0
2021-06-17 10:35:00,55.12,55.17,55.03,55.04,767201.0,46.958,47.0006,46.8814,46.8899,767201.0
2021-06-17 10:40:00,55.05,55.16,54.97,55.1,573763.0,46.8984,46.9921,46.8303,46.941,573763.0
2021-06-17 10:45:00,55.1,55.17,54.94,54.95,789629.0,46.941,47.0006,46.8047,46.8132,789629.0
2021-06-17 10:50:00,54.95,55.07,54.91,54.91,256454.0,46.8132,46.9154,46.7791,46.7791,256454.0
2021-06-17 10:55:00,54.92,54.94,54.82,54.85,784631.0,46.7877,46.8047,46.7025,46.728,784631.0
2021-06-17 11:00:00,54.86,54.86,54.69,54.7,589850.0,46.7365,46.7365,46.5917,46.6002,589850.0
2021-06-17 11:05:00,54.7,54.7,54.43,54.46,1126080.0,46.6002,46.6002,46.3702,46.3958,1126080.0
2021-06-17 11:10:00,54.47,54.5,54.27,54.29,662835.0,46.4043,46.4298,46.2339,46.2509,662835.0
2021-06-17 11:15:00,54.29,54.34,54.23,54.3,833430.0,46.2509,46.2935,46.1998,46.2595,833430.0
2021-06-17 11:20:00,54.3,54.38,54.14,54.18,842564.0,46.2595,46.3276,46.1232,46.1572,842564.0
2021-06-17 11:25:00,54.17,54.35,54.15,54.22,648817.0,46.1487,46.3021,46.1317,46.1913,648817.0
2021-06-17 11:30:00,54.22,54.31,54.13,54.13,616877.0,46.1913,46.268,46.1146,46.1146,616877.0
2021-06-17 11:35:00,54.14,54.22,54.11,54.18,1029935.0,46.1232,46.1913,46.0976,46.1572,1029935.0
2021-06-17 11:40:00,54.18,54.19,53.97,54.05,944033.0,46.1572,46.1658,45.9783,46.0465,944033.0
2021-06-17 11:45:00,54.05,54.11,53.97,53.97,446423.0,46.0465,46.0976,45.9783,45.9783,446423.0
2021-06-17 11:50:00,53.98,53.98,53.64,53.66,1759844.0,45.9868,45.9868,45.6972,45.7142,1759844.0
2021-06-17 11:55:00,53.66,53.75,53.59,53.64,866216.0,45.7142,45.7909,45.6546,45.6972,866216.0
2021-06-17 12:00:00,53.64,53.78,53.62,53.66,1172759.0,45.6972,45.8165,45.6802,45.7142,1172759.0
2021-06-17 12:05:00,53.66,53.71,53.62,53.66,674320.0,45.7142,45.7568,45.6802,45.7142,674320.0
2021-06-17 12:10:00,53.66,53.67,53.47,53.49,780882.0,45.7142,45.7228,45.5524,45.5694,780882.0
2021-06-17 12:15:00,53.48,53.5,53.37,53.38,805492.0,45.5609,45.5779,45.4672,45.4757,805492.0
2021-06-17 12:20:00,53.38,53.45,53.28,53.37,610754.0,45.4757,45.5353,45.3905,45.4672,610754.0
2021-06-17 12:25:00,53.37,53.45,53.29,53.32,542547.0,45.4672,45.5353,45.399,45.4246,542547.0
2021-06-17 12:30:00,53.32,53.42,53.26,53.36,754451.0,45.4246,45.5098,45.3735,45.4587,754451.0
2021-06-17 12:35:00,53.36,53.59,53.33,53.58,876021.0,45.4587,45.6546,45.4331,45.6461,876021.0
2021-06-17 12:40:00,53.59,53.66,53.55,53.62,1037167.0,45.6546,45.7142,45.6205,45.6802,1037167.0
2021-06-17 12:45:00,53.61,53.92,53.61,53.91,810926.0,45.6716,45.9357,45.6716,45.9272,810926.0
2021-06-17 12:50:00,53.91,54.1,53.87,54.02,1063554.0,45.9272,46.0891,45.8931,46.0209,1063554.0
2021-06-17 12:55:00,54.03,54.08,53.93,54.02,1099108.0,46.0294,46.072,45.9443,46.0209,1099108.0
2021-06-17 13:00:00,54.01,54.22,53.98,54.16,1046364.0,46.0124,46.1913,45.9868,46.1402,1046364.0
2021-06-17 13:05:00,54.15,54.25,53.99,54.25,1117324.0,46.1317,46.2169,45.9954,46.2169,1117324.0
2021-06-17 13:10:00,54.25,54.25,54.05,54.13,387393.0,46.2169,46.2169,46.0465,46.1146,387393.0
2021-06-17 13:15:00,54.13,54.21,54.06,54.21,261177.0,46.1146,46.1828,46.055,46.1828,261177.0
2021-06-17 13:20:00,54.21,54.22,54.05,54.14,324670.0,46.1828,46.1913,46.0465,46.1232,324670.0
2021-06-17 13:25:00,54.14,54.21,54.06,54.13,217578.0,46.1232,46.1828,46.055,46.1146,217578.0
2021-06-17 13:30:00,54.13,54.19,54.05,54.18,208691.0,46.1146,46.1658,46.0465,46.1572,208691.0
2021-06-17 13:35:00,54.18,54.19,54.11,54.13,199439.0,46.1572,46.1658,46.0976,46.1146,199439.0
2021-06-17 13:40:00,54.14,54.19,54.05,54.18,189842.0,46.1232,46.1658,46.0465,46.1572,189842.0
2021-06-17 13:45:00,54.19,54.23,54.14,54.21,273549.0,46.1658,46.1998,46.1232,46.1828,273549.0
2021-06-17 13:50:00,54.21,54.23,54.18,54.22,216133.0,46.1828,46.1998,46.1572,46.1913,216133.0
2021-06-17 13:55:00,54.22,54.22,54.11,54.19,160887.0,46.1913,46.1913,46.0976,46.1658,160887.0
2021-06-17 14:00:00,54.19,54.23,54.13,54.23,323432.0,46.1658,46.1998,46.1146,46.1998,323432.0
2021-06-17 14:05:00,54.22,54.26,54.04,54.05,663682.0,46.1913,46.2254,46.038,46.0465,663682.0
2021-06-17 14:10:00,54.05,54.11,54.0,54.08,490721.0,46.0465,46.0976,46.0039,46.072,490721.0
2021-06-17 14:15:00,54.09,54.16,54.08,54.13,176559.0,46.0806,46.1402,46.072,46.1146,176559.0
2021-06-17 14:20:00,54.13,54.13,54.02,54.09,165444.0,46.1146,46.1146,46.0209,46.0806,165444.0
2021-06-17 14:25:00,54.1,54.18,54.08,54.12,167826.0,46.0891,46.1572,46.072,46.1061,167826.0
2021-06-17 14:30:00,54.12,54.13,53.98,54.05,161186.0,46.1061,46.1146,45.9868,46.0465,161186.0
2021-06-17 14:35:00,54.06,54.07,53.98,53.99,299098.0,46.055,46.0635,45.9868,45.9954,299098.0
2021-06-17 14:40:00,53.99,54.01,53.95,53.97,257738.0,45.9954,46.0124,45.9613,45.9783,257738.0
2021-06-17 14:45:00,53.97,54.0,53.89,53.94,259160.0,45.9783,46.0039,45.9102,45.9528,259160.0
2021-06-17 14:50:00,53.94,53.95,53.86,53.88,382414.0,45.9528,45.9613,45.8846,45.9017,382414.0
2021-06-17 14:55:00,53.88,53.91,53.81,53.81,455240.0,45.9017,45.9272,45.842,45.842,455240.0
2021-06-17 15:00:00,53.81,53.93,53.79,53.91,400786.0,45.842,45.9443,45.825,45.9272,400786.0
2021-06-17 15:05:00,53.91,53.93,53.87,53.9,192416.0,45.9272,45.9443,45.8931,45.9187,192416.0
2021-06-17 15:10:00,53.91,53.99,53.87,53.9,453113.0,45.9272,45.9954,45.8931,45.9187,453113.0
2021-06-17 15:15:00,53.9,53.93,53.83,53.93,472875.0,45.9187,45.9443,45.8591,45.9443,472875.0
2021-06-17 15:20:00,53.93,53.95,53.87,53.89,323086.0,45.9443,45.9613,45.8931,45.9102,323086.0
2021-06-17 15:25:00,53.9,53.98,53.89,53.91,381152.0,45.9187,45.9868,45.9102,45.9272,381152.0
2021-06-17 15:30:00,53.9,54.03,53.9,54.01,563612.0,45.9187,46.0294,45.9187,46.0124,563612.0
2021-06-17 15:35:00,54.01,54.18,53.99,54.18,772087.0,46.0124,46.1572,45.9954,46.1572,772087.0
2021-06-17 15:40:00,54.17,54.19,54.08,54.11,813444.0,46.1487,46.1658,46.072,46.0976,813444.0
2021-06-17 15:45:00,54.11,54.12,54.0,54.05,710386.0,46.0976,46.1061,46.0039,46.0465,710386.0
2021-06-17 15:50:00,54.06,54.17,54.02,54.08,1235912.0,46.055,46.1487,46.0209,46.072,1235912.0
2021-06-17 15:55:00,54.08,54.12,53.94,53.96,2361099.0,46.072,46.1061,45.9528,45.9698,2361099.0
2021-06-18 09:30:00,52.86,53.53,52.76,52.81,2270028.0,45.0327,45.6035,44.9475,44.9901,2270028.0
2021-06-18 09:35:00,52.82,53.14,52.72,53.06,1211484.0,44.9986,45.2712,44.9134,45.2031,1211484.0
2021-06-18 09:40:00,53.07,53.3,52.93,53.05,812122.0,45.2116,45.4075,45.0923,45.1946,812122.0
2021-06-18 09:45:00,53.07,53.32,52.93,53.27,841819.0,45.2116,45.4246,45.0923,45.382,841819.0
2021-06-18 09:50:00,53.27,53.3,53.05,53.3,1797641.0,45.382,45.4075,45.1946,45.4075,1797641.0
2021-06-18 09:55:00,53.3,53.34,53.14,53.33,1167734.0,45.4075,45.4416,45.2712,45.4331,1167734.0
2021-06-18 10:00:00,53.33,53.52,53.28,53.31,825445.0,45.4331,45.595,45.3905,45.4161,825445.0
2021-06-18 10:05:00,53.32,53.44,53.25,53.31,768688.0,45.4246,45.5268,45.3649,45.4161,768688.0
2021-06-18 10:10:00,53.33,53.4,53.19,53.24,664680.0,45.4331,45.4927,45.3138,45.3564,664680.0
2021-06-18 10:15:00,53.23,53.23,53.12,53.14,691669.0,45.3479,45.3479,45.2542,45.2712,691669.0
2021-06-18 10:20:00,53.13,53.23,52.98,53.19,780224.0,45.2627,45.3479,45.1349,45.3138,780224.0
2021-06-18 10:25:00,53.19,53.24,52.95,53.02,470376.0,45.3138,45.3564,45.1094,45.169,470376.0
2021-06-18 10:30:00,53.03,53.06,52.9,53.01,600008.0,45.1775,45.2031,45.0668,45.1605,600008.0
2021-06-18 10:35:00,53.01,53.14,53.0,53.08,535177.0,45.1605,45.2712,45.152,45.2201,535177.0
2021-06-18 10:40:00,53.07,53.09,52.86,52.9,353924.0,45.2116,45.2286,45.0327,45.0668,353924.0
2021-06-18 10:45:00,52.9,53.06,52.86,53.05,622047.0,45.0668,45.2031,45.0327,45.1946,622047.0
2021-06-18 10:50:00,53.05,53.14,52.98,52.98,368174.0,45.1946,45.2712,45.1349,45.1349,368174.0
2021-06-18 10:55:00,52.98,53.11,52.98,53.09,359161.0,45.1349,45.2457,45.1349,45.2286,359161.0
2021-06-18 11:00:00,53.09,53.2,53.02,53.18,365517.0,45.2286,45.3223,45.169,45.3053,365517.0
2021-06-18 11:05:00,53.19,53.23,53.16,53.19,187387.0,45.3138,45.3479,45.2883,45.3138,187387.0
2021-06-18 11:10:00,53.2,53.47,53.19,53.39,515028.0,45.3223,45.5524,45.3138,45.4842,515028.0
2021-06-18 11:15:00,53.39,53.41,53.29,53.31,286163.0,45.4842,45.5013,45.399,45.4161,286163.0
2021-06-18 11:20:00,53.31,53.38,53.27,53.34,230623.0,45.4161,45.4757,45.382,45.4416,230623.0
2021-06-18 11:25:00,53.33,53.36,53.12,53.15,291722.0,45.4331,45.4587,45.2542,45.2798,291722.0
2021-06-18 11:30:00,53.15,53.29,53.13,53.26,438858.0,45.2798,45.399,45.2627,45.3735,438858.0
2021-06-18 11:35:00,53.25,53.33,53.25,53.27,147966.0,45.3649,45.4331,45.3649,45.382,147966.0
2021-06-18 11:40:00,53.26,53.32,53.26,53.3,182209.0,45.3735,45.4246,45.3735,45.4075,182209.0
2021-06-18 11:45:00,53.3,53.32,53.23,53.26,140997.0,45.4075,45.4246,45.3479,45.3735,140997.0
2021-06-18 11:50:00,53.27,53.3,53.21,53.29,301641.0,45.382,45.4075,45.3309,45.399,301641.0
2021-06-18 11:55:00,53.28,53.32,53.18,53.2,181796.0,45.3905,45.4246,45.3053,45.3223,181796.0
2021-06-18 12:00:00,53.19,53.2,53.12,53.12,145910.0,45.3138,45.3223,45.2542,45.2542,145910.0
2021-06-18 12:05:00,53.12,53.23,53.12,53.21,369697.0,45.2542,45.3479,45.2542,45.3309,369697.0
2021-06-18 12:10:00,53.2,53.25,53.15,53.17,184262.0,45.3223,45.3649,45.2798,45.2968,184262.0
2021-06-18 12:15:00,53.17,53.23,53.13,53.22,195110.0,45.2968,45.3479,45.2627,45.3394,195110.0
2021-06-18 12:20:00,53.23,53.26,53.17,53.22,191102.0,45.3479,45.3735,45.2968,45.3394,191102.0
2021-06-18 12:25:00,53.22,53.23,53.15,53.19,155330.0,45.3394,45.3479,45.2798,45.3138,155330.0
2021-06-18 12:30:00,53.2,53.21,53.1,53.12,104191.0,45.3223,45.3309,45.2372,45.2542,104191.0
2021-06-18 12:35:00,53.11,53.13,53.05,53.06,241265.0,45.2457,45.2627,45.1946,45.2031,241265.0
2021-06-18 12:40:00,53.06,53.07,53.01,53.05,344047.0,45.2031,45.2116,45.1605,45.1946,344047.0
2021-06-18 12:45:00,53.05,53.07,53.02,53.05,161780.0,45.1946,45.2116,45.169,45.1946,161780.0
2021-06-18 12:50:00,53.04,53.06,53.0,53.03,148324.0,45.186,45.2031,45.152,45.1775,148324.0
2021-06-18 12:55:00,53.03,53.03,52.94,52.96,206670.0,45.1775,45.1775,45.1008,45.1179,206670.0
2021-06-18 13:00:00,52.96,53.0,52.93,52.96,252015.0,45.1179,45.152,45.0923,45.1179,252015.0
2021-06-18 13:05:00,52.96,52.98,52.93,52.96,302858.0,45.1179,45.1349,45.0923,45.1179,302858.0
2021-06-18 13:10:00,52.95,53.03,52.93,53.0,310852.0,45.1094,45.1775,45.0923,45.152,310852.0
2021-06-18 13:15:00,53.0,53.02,52.97,52.99,270785.0,45.152,45.169,45.1264,45.1434,270785.0
2021-06-18 13:20:00,52.98,53.01,52.87,52.88,304013.0,45.1349,45.1605,45.0412,45.0497,304013.0
2021-06-18 13:25:00,52.88,52.95,52.87,52.88,249983.0,45.0497,45.1094,45.0412,45.0497,249983.0
2021-06-18 13:30:00,52.88,52.98,52.85,52.97,295327.0,45.0497,45.1349,45.0242,45.1264,295327.0
2021-06-18 13:35:00,52.97,53.0,52.92,52.92,188348.0,45.1264,45.152,45.0838,45.0838,188348.0
2021-06-18 13:40:00,52.93,53.01,52.92,52.94,175776.0,45.0923,45.1605,45.0838,45.1008,175776.0
2021-06-18 13:45:00,52.94,52.96,52.91,52.91,167581.0,45.1008,45.1179,45.0753,45.0753,167581.0
2021-06-18 13:50:00,52.91,52.98,52.86,52.98,319757.0,45.0753,45.1349,45.0327,45.1349,319757.0
2021-06-18 13:55:00,52.98,53.0,52.95,52.98,152259.0,45.1349,45.152,45.1094,45.1349,152259.0
2021-06-18 14:00:00,52.97,53.06,52.91,53.01,298635.0,45.1264,45.2031,45.0753,45.1605,298635.0
2021-06-18 14:05:00,53.02,53.06,53.0,53.04,215637.0,45.169,45.2031,45.152,45.186,215637.0
2021-06-18 14:10:00,53.04,53.07,53.01,53.02,201421.0,45.186,45.2116,45.1605,45.169,201421.0
2021-06-18 14:15:00,53.03,53.06,53.0,53.03,118257.0,45.1775,45.2031,45.152,45.1775,118257.0
2021-06-18 14:20:00,53.03,53.06,53.0,53.01,132042.0,45.1775,45.2031,45.152,45.1605,132042.0
2021-06-18 14:25:00,53.02,53.03,52.96,53.01,190542.0,45.169,45.1775,45.1179,45.1605,190542.0
2021-06-18 14:30:00,53.01,53.01,52.91,52.91,237051.0,45.1605,45.1605,45.0753,45.0753,237051.0
2021-06-18 14:35:00,52.91,52.92,52.81,52.86,309783.0,45.0753,45.0838,44.9901,45.0327,309783.0
2021-06-18 14:40:00,52.86,52.87,52.81,52.82,456076.0,45.0327,45.0412,44.9901,44.9986,456076.0
2021-06-18 14:45:00,52.82,52.82,52.75,52.78,236133.0,44.9986,44.9986,44.939,44.9645,236133.0
2021-06-18 14:50:00,52.77,52.83,52.76,52.76,432572.0,44.956,45.0071,44.9475,44.9475,432572.0
2021-06-18 14:55:00,52.76,52.77,52.67,52.69,284283.0,44.9475,44.956,44.8708,44.8879,284283.0
2021-06-18 15:00:00,52.69,52.79,52.65,52.72,649174.0,44.8879,44.9731,44.8538,44.9134,649174.0
2021-06-18 15:05:00,52.71,52.73,52.61,52.62,374181.0,44.9049,44.9219,44.8197,44.8282,374181.0
2021-06-18 15:10:00,52.63,52.76,52.62,52.76,328746.0,44.8368,44.9475,44.8282,44.9475,328746.0
2021-06-18 15:15:00,52.75,52.82,52.73,52.77,727094.0,44.939,44.9986,44.9219,44.956,727094.0
2021-06-18 15:20:00,52.77,52.83,52.74,52.83,594676.0,44.956,45.0071,44.9305,45.0071,594676.0
2021-06-18 15:25:00,52.83,52.83,52.68,52.7,288396.0,45.0071,45.0071,44.8793,44.8964,288396.0
2021-06-18 15:30:00,52.71,52.72,52.62,52.65,548733.0,44.9049,44.9134,44.8282,44.8538,548733.0
2021-06-18 15:35:00,52.65,52.79,52.61,52.79,552008.0,44.8538,44.9731,44.8197,44.9731,552008.0
2021-06-18 15:40:00,52.78,52.79,52.67,52.74,645109.0,44.9645,44.9731,44.8708,44.9305,645109.0
2021-06-18 15:45:00,52.74,52.76,52.57,52.62,1565564.0,44.9305,44.9475,44.7856,44.8282,1565564.0
2021-06-18 15:50:00,52.63,52.72,52.6,52.66,1858233.0,44.8368,44.9134,44.8112,44.8623,1858233.0
2021-06-18 15:55:00,52.66,52.67,52.35,52.39,5588969.0,44.8623,44.8708,44.5982,44.6323,5588969.0
2021-06-21 09:30:00,52.36,52.71,52.29,52.45,1505212.0,45.0442,45.3453,44.984,45.1216,1505212.0
2021-06-21 09:35:00,52.46,52.98,52.42,52.92,860269.0,45.1302,45.5776,45.0958,45.526,860269.0
2021-06-21 09:40:00,52.93,52.98,52.81,52.9,704964.0,45.5346,45.5776,45.4313,45.5088,704964.0
2021-06-21 09:45:00,52.89,53.08,52.78,53.06,728479.0,45.5002,45.6636,45.4055,45.6464,728479.0
2021-06-21 09:50:00,53.05,53.08,52.9,52.93,432630.0,45.6378,45.6636,45.5088,45.5346,432630.0
2021-06-21 09:55:00,52.92,52.93,52.79,52.79,769075.0,45.526,45.5346,45.4141,45.4141,769075.0
2021-06-21 10:00:00,52.8,53.05,52.78,53.04,709102.0,45.4227,45.6378,45.4055,45.6292,709102.0
2021-06-21 10:05:00,53.04,53.29,52.99,53.26,1055261.0,45.6292,45.8443,45.5862,45.8185,1055261.0
2021-06-21 10:10:00,53.26,53.34,53.21,53.33,833264.0,45.8185,45.8873,45.7754,45.8787,833264.0
2021-06-21 10:15:00,53.34,53.48,53.33,53.44,705516.0,45.8873,46.0077,45.8787,45.9733,705516.0
2021-06-21 10:20:00,53.44,53.53,53.43,53.47,1076927.0,45.9733,46.0507,45.9647,45.9991,1076927.0
2021-06-21 10:25:00,53.48,53.57,53.46,53.48,441945.0,46.0077,46.0851,45.9905,46.0077,441945.0
2021-06-21 10:30:00,53.49,53.56,53.42,53.46,396070.0,46.0163,46.0765,45.9561,45.9905,396070.0
2021-06-21 10:35:00,53.45,53.51,53.35,53.37,379768.0,45.9819,46.0335,45.8959,45.9131,379768.0
2021-06-21 10:40:00,53.38,53.45,53.29,53.29,164776.0,45.9217,45.9819,45.8443,45.8443,164776.0
2021-06-21 10:45:00,53.29,53.4,53.29,53.37,257109.0,45.8443,45.9389,45.8443,45.9131,257109.0
2021-06-21 10:50:00,53.37,53.41,53.33,53.36,179300.0,45.9131,45.9475,45.8787,45.9045,179300.0
2021-06-21 10:55:00,53.36,53.4,53.29,53.38,171172.0,45.9045,45.9389,45.8443,45.9217,171172.0
2021-06-21 11:00:00,53.38,53.4,53.1,53.13,252468.0,45.9217,45.9389,45.6808,45.7066,252468.0
2021-06-21 11:05:00,53.13,53.13,52.97,53.03,391087.0,45.7066,45.7066,45.569,45.6206,391087.0
2021-06-21 11:10:00,53.02,53.17,53.0,53.16,376515.0,45.612,45.741,45.5948,45.7324,376515.0
2021-06-21 11:15:00,53.16,53.27,53.15,53.27,243925.0,45.7324,45.8271,45.7238,45.8271,243925.0
2021-06-21 11:20:00,53.27,53.33,53.19,53.28,240235.0,45.8271,45.8787,45.7582,45.8357,240235.0
2021-06-21 11:25:00,53.28,53.31,53.21,53.22,173787.0,45.8357,45.8615,45.7754,45.7841,173787.0
2021-06-21 11:30:00,53.23,53.32,53.21,53.28,178353.0,45.7927,45.8701,45.7754,45.8357,178353.0
2021-06-21 11:35:00,53.29,53.38,53.28,53.35,107377.0,45.8443,45.9217,45.8357,45.8959,107377.0
2021-06-21 11:40:00,53.34,53.37,53.29,53.3,172894.0,45.8873,45.9131,45.8443,45.8529,172894.0
2021-06-21 11:45:00,53.31,53.37,53.31,53.34,169382.0,45.8615,45.9131,45.8615,45.8873,169382.0
2021-06-21 11:50:00,53.34,53.4,53.33,53.36,111518.0,45.8873,45.9389,45.8787,45.9045,111518.0
2021-06-21 11:55:00,53.35,53.4,53.34,53.36,189377.0,45.8959,45.9389,45.8873,45.9045,189377.0
2021-06-21 12:00:00,53.36,53.44,53.35,53.44,176687.0,45.9045,45.9733,45.8959,45.9733,176687.0
2021-06-21 12:05:00,53.44,53.45,53.37,53.41,221463.0,45.9733,45.9819,45.9131,45.9475,221463.0
2021-06-21 12:10:00,53.41,53.51,53.4,53.5,88389.0,45.9475,46.0335,45.9389,46.0249,88389.0
2021-06-21 12:15:00,53.5,53.51,53.47,53.48,180470.0,46.0249,46.0335,45.9991,46.0077,180470.0
2021-06-21 12:20:00,53.49,53.53,53.48,53.51,143596.0,46.0163,46.0507,46.0077,46.0335,143596.0
2021-06-21 12:25:00,53.51,53.58,53.48,53.58,228519.0,46.0335,46.0938,46.0077,46.0938,228519.0
2021-06-21 12:30:00,53.58,53.61,53.53,53.55,182044.0,46.0938,46.1196,46.0507,46.0679,182044.0
2021-06-21 12:35:00,53.56,53.57,53.45,53.46,268170.0,46.0765,46.0851,45.9819,45.9905,268170.0
2021-06-21 12:40:00,53.47,53.51,53.42,53.51,114743.0,45.9991,46.0335,45.9561,46.0335,114743.0
2021-06-21 12:45:00,53.51,53.57,53.5,53.55,148996.0,46.0335,46.0851,46.0249,46.0679,148996.0
2021-06-21 12:50:00,53.55,53.58,53.51,53.55,98369.0,46.0679,46.0938,46.0335,46.0679,98369.0
2021-06-21 12:55:00,53.53,53.57,53.53,53.56,168280.0,46.0507,46.0851,46.0507,46.0765,168280.0
2021-06-21 13:00:00,53.56,53.6,53.56,53.6,186714.0,46.0765,46.111,46.0765,46.111,186714.0
2021-06-21 13:05:00,53.6,53.68,53.58,53.64,205413.0,46.111,46.1798,46.0938,46.1454,205413.0
2021-06-21 13:10:00,53.64,53.65,53.58,53.63,262388.0,46.1454,46.154,46.0938,46.1368,262388.0
2021-06-21 13:15:00,53.63,53.73,53.62,53.71,111860.0,46.1368,46.2228,46.1282,46.2056,111860.0
2021-06-21 13:20:00,53.71,53.72,53.67,53.68,134147.0,46.2056,46.2142,46.1712,46.1798,134147.0
2021-06-21 13:25:00,53.68,53.74,53.65,53.72,161337.0,46.1798,46.2314,46.154,46.2142,161337.0
2021-06-21 13:30:00,53.73,53.79,53.72,53.77,147683.0,46.2228,46.2744,46.2142,46.2572,147683.0
2021-06-21 13:35:00,53.78,53.89,53.77,53.89,176883.0,46.2658,46.3604,46.2572,46.3604,176883.0
2021-06-21 13:40:00,53.88,53.93,53.79,53.87,386290.0,46.3518,46.3948,46.2744,46.3432,386290.0
2021-06-21 13:45:00,53.88,53.94,53.85,53.88,333419.0,46.3518,46.4035,46.326,46.3518,333419.0
2021-06-21 13:50:00,53.87,53.91,53.83,53.88,287503.0,46.3432,46.3776,46.3088,46.3518,287503.0
2021-06-21 13:55:00,53.88,53.96,53.86,53.96,408314.0,46.3518,46.4207,46.3346,46.4207,408314.0
2021-06-21 14:00:00,53.96,53.98,53.9,53.91,320522.0,46.4207,46.4379,46.369,46.3776,320522.0
2021-06-21 14:05:00,53.91,53.94,53.86,53.87,374560.0,46.3776,46.4035,46.3346,46.3432,374560.0
2021-06-21 14:10:00,53.87,53.97,53.86,53.95,449598.0,46.3432,46.4293,46.3346,46.4121,449598.0
2021-06-21 14:15:00,53.95,54.04,53.94,54.02,750644.0,46.4121,46.4895,46.4035,46.4723,750644.0
2021-06-21 14:20:00,54.03,54.03,53.99,54.0,689252.0,46.4809,46.4809,46.4465,46.4551,689252.0
2021-06-21 14:25:00,54.0,54.04,53.99,54.03,224340.0,46.4551,46.4895,46.4465,46.4809,224340.0
2021-06-21 14:30:00,54.03,54.05,53.98,54.02,164553.0,46.4809,46.4981,46.4379,46.4723,164553.0
2021-06-21 14:35:00,54.01,54.06,53.96,53.98,141646.0,46.4637,46.5067,46.4207,46.4379,141646.0
2021-06-21 14:40:00,53.97,54.0,53.94,53.97,118538.0,46.4293,46.4551,46.4035,46.4293,118538.0
2021-06-21 14:45:00,53.97,53.97,53.88,53.9,118804.0,46.4293,46.4293,46.3518,46.369,118804.0
2021-06-21 14:50:00,53.9,54.01,53.89,54.0,412301.0,46.369,46.4637,46.3604,46.4551,412301.0
2021-06-21 14:55:00,54.0,54.04,53.98,54.03,426522.0,46.4551,46.4895,46.4379,46.4809,426522.0
2021-06-21 15:00:00,54.03,54.07,53.98,54.07,429647.0,46.4809,46.5153,46.4379,46.5153,429647.0
2021-06-21 15:05:00,54.07,54.11,54.05,54.1,639466.0,46.5153,46.5497,46.4981,46.5411,639466.0
2021-06-21 15:10:00,54.1,54.12,54.03,54.05,403060.0,46.5411,46.5583,46.4809,46.4981,403060.0
2021-06-21 15:15:00,54.05,54.12,54.02,54.11,1080468.0,46.4981,46.5583,46.4723,46.5497,1080468.0
2021-06-21 15:20:00,54.11,54.12,53.98,54.01,618857.0,46.5497,46.5583,46.4379,46.4637,618857.0
2021-06-21 15:25:00,54.01,54.08,54.0,54.06,722646.0,46.4637,46.5239,46.4551,46.5067,722646.0
2021-06-21 15:30:00,54.07,54.15,54.05,54.12,597809.0,46.5153,46.5841,46.4981,46.5583,597809.0
2021-06-21 15:35:00,54.11,54.17,54.09,54.12,795829.0,46.5497,46.6013,46.5325,46.5583,795829.0
2021-06-21 15:40:00,54.12,54.14,53.99,54.0,878164.0,46.5583,46.5755,46.4465,46.4551,878164.0
2021-06-21 15:45:00,54.0,54.1,53.97,54.07,636438.0,46.4551,46.5411,46.4293,46.5153,636438.0
2021-06-21 15:50:00,54.07,54.13,54.03,54.09,967866.0,46.5153,46.5669,46.4809,46.5325,967866.0
2021-06-21 15:55:00,54.09,54.11,54.03,54.07,1881855.0,46.5325,46.5497,46.4809,46.5153,1881855.0
2021-06-22 09:30:00,53.94,53.96,53.54,53.65,1105918.0,46.4035,46.4207,46.0593,46.154,1105918.0
2021-06-22 09:35:00,53.65,53.65,53.35,53.63,689026.0,46.154,46.154,45.8959,46.1368,689026.0
2021-06-22 09:40:00,53.63,54.02,53.54,54.01,588353.0,46.1368,46.4723,46.0593,46.4637,588353.0
2021-06-22 09:45:00,54.0,54.13,53.94,54.07,470156.0,46.4551,46.5669,46.4035,46.5153,470156.0
2021-06-22 09:50:00,54.08,54.08,53.71,53.73,475503.0,46.5239,46.5239,46.2056,46.2228,475503.0
2021-06-22 09:55:00,53.73,53.83,53.7,53.83,331661.0,46.2228,46.3088,46.197,46.3088,331661.0
2021-06-22 10:00:00,53.82,53.82,53.61,53.68,405461.0,46.3002,46.3002,46.1196,46.1798,405461.0
2021-06-22 10:05:00,53.67,53.88,53.64,53.82,415297.0,46.1712,46.3518,46.1454,46.3002,415297.0
2021-06-22 10:10:00,53.82,53.99,53.82,53.92,338943.0,46.3002,46.4465,46.3002,46.3862,338943.0
2021-06-22 10:15:00,53.92,54.11,53.92,54.01,306302.0,46.3862,46.5497,46.3862,46.4637,306302.0
2021-06-22 10:20:00,54.01,54.07,53.92,54.04,175940.0,46.4637,46.5153,46.3862,46.4895,175940.0
2021-06-22 10:25:00,54.04,54.07,53.99,54.03,173799.0,46.4895,46.5153,46.4465,46.4809,173799.0
2021-06-22 10:30:00,54.02,54.08,53.93,54.04,234774.0,46.4723,46.5239,46.3948,46.4895,234774.0
2021-06-22 10:35:00,54.05,54.06,53.94,53.98,190589.0,46.4981,46.5067,46.4035,46.4379,190589.0
2021-06-22 10:40:00,53.98,54.17,53.97,54.16,170143.0,46.4379,46.6013,46.4293,46.5927,170143.0
2021-06-22 10:45:00,54.17,54.23,54.13,54.21,237171.0,46.6013,46.6529,46.5669,46.6357,237171.0
2021-06-22 10:50:00,54.21,54.3,54.15,54.28,317766.0,46.6357,46.7132,46.5841,46.6959,317766.0
2021-06-22 10:55:00,54.28,54.37,54.27,54.35,223268.0,46.6959,46.7734,46.6873,46.7562,223268.0
2021-06-22 11:00:00,54.35,54.36,54.26,54.35,214610.0,46.7562,46.7648,46.6787,46.7562,214610.0
2021-06-22 11:05:00,54.35,54.43,54.33,54.4,963453.0,46.7562,46.825,46.739,46.7992,963453.0
2021-06-22 11:10:00,54.4,54.44,54.38,54.44,240759.0,46.7992,46.8336,46.782,46.8336,240759.0
2021-06-22 11:15:00,54.44,54.49,54.41,54.41,570095.0,46.8336,46.8766,46.8078,46.8078,570095.0
2021-06-22 11:20:00,54.42,54.45,54.3,54.39,469829.0,46.8164,46.8422,46.7132,46.7906,469829.0
2021-06-22 11:25:00,54.39,54.39,54.26,54.28,415966.0,46.7906,46.7906,46.6787,46.6959,415966.0
2021-06-22 11:30:00,54.28,54.31,54.22,54.23,206643.0,46.6959,46.7218,46.6443,46.6529,206643.0
2021-06-22 11:35:00,54.23,54.23,54.06,54.07,406091.0,46.6529,46.6529,46.5067,46.5153,406091.0
2021-06-22 11:40:00,54.07,54.12,54.05,54.09,139732.0,46.5153,46.5583,46.4981,46.5325,139732.0
2021-06-22 11:45:00,54.1,54.12,54.04,54.07,166663.0,46.5411,46.5583,46.4895,46.5153,166663.0
2021-06-22 11:50:00,54.07,54.18,54.06,54.15,152642.0,46.5153,46.6099,46.5067,46.5841,152642.0
2021-06-22 11:55:00,54.16,54.18,54.09,54.13,108042.0,46.5927,46.6099,46.5325,46.5669,108042.0
2021-06-22 12:00:00,54.13,54.26,54.12,54.25,176362.0,46.5669,46.6787,46.5583,46.6701,176362.0
2021-06-22 12:05:00,54.25,54.26,54.1,54.12,229998.0,46.6701,46.6787,46.5411,46.5583,229998.0
2021-06-22 12:10:00,54.12,54.12,54.04,54.09,177812.0,46.5583,46.5583,46.4895,46.5325,177812.0
2021-06-22 12:15:00,54.09,54.12,54.07,54.12,143210.0,46.5325,46.5583,46.5153,46.5583,143210.0
2021-06-22 12:20:00,54.12,54.14,54.07,54.13,86346.0,46.5583,46.5755,46.5153,46.5669,86346.0
2021-06-22 12:25:00,54.13,54.16,54.11,54.13,89685.0,46.5669,46.5927,46.5497,46.5669,89685.0
2021-06-22 12:30:00,54.12,54.17,54.11,54.14,77105.0,46.5583,46.6013,46.5497,46.5755,77105.0
2021-06-22 12:35:00,54.13,54.19,54.13,54.18,59768.0,46.5669,46.6185,46.5669,46.6099,59768.0
2021-06-22 12:40:00,54.18,54.22,54.15,54.2,103469.0,46.6099,46.6443,46.5841,46.6271,103469.0
2021-06-22 12:45:00,54.2,54.21,54.15,54.21,111622.0,46.6271,46.6357,46.5841,46.6357,111622.0
2021-06-22 12:50:00,54.21,54.24,54.18,54.2,97254.0,46.6357,46.6615,46.6099,46.6271,97254.0
2021-06-22 12:55:00,54.19,54.25,54.16,54.23,116185.0,46.6185,46.6701,46.5927,46.6529,116185.0
2021-06-22 13:00:00,54.23,54.35,54.23,54.32,264837.0,46.6529,46.7562,46.6529,46.7304,264837.0
2021-06-22 13:05:00,54.32,54.36,54.28,54.35,320290.0,46.7304,46.7648,46.6959,46.7562,320290.0
2021-06-22 13:10:00,54.35,54.37,54.34,54.35,128005.0,46.7562,46.7734,46.7476,46.7562,128005.0
2021-06-22 13:15:00,54.35,54.36,54.26,54.27,156368.0,46.7562,46.7648,46.6787,46.6873,156368.0
2021-06-22 13:20:00,54.27,54.31,54.25,54.3,104760.0,46.6873,46.7218,46.6701,46.7132,104760.0
2021-06-22 13:25:00,54.3,54.32,54.26,54.32,116447.0,46.7132,46.7304,46.6787,46.7304,116447.0
2021-06-22 13:30:00,54.31,54.34,54.29,54.3,89160.0,46.7218,46.7476,46.7045,46.7132,89160.0
2021-06-22 13:35:00,54.3,54.33,54.28,54.28,39198.0,46.7132,46.739,46.6959,46.6959,39198.0
2021-06-22 13:40:00,54.28,54.32,54.25,54.27,69250.0,46.6959,46.7304,46.6701,46.6873,69250.0
2021-06-22 13:45:00,54.28,54.33,54.27,54.3,142661.0,46.6959,46.739,46.6873,46.7132,142661.0
2021-06-22 13:50:00,54.31,54.31,54.28,54.31,81719.0,46.7218,46.7218,46.6959,46.7218,81719.0
2021-06-22 13:55:00,54.3,54.32,54.29,54.3,201137.0,46.7132,46.7304,46.7045,46.7132,201137.0
2021-06-22 14:00:00,54.3,54.31,54.23,54.27,186186.0,46.7132,46.7218,46.6529,46.6873,186186.0
2021-06-22 14:05:00,54.27,54.29,54.24,54.25,186438.0,46.6873,46.7045,46.6615,46.6701,186438.0
2021-06-22 14:10:00,54.24,54.3,54.2,54.29,136483.0,46.6615,46.7132,46.6271,46.7045,136483.0
2021-06-22 14:15:00,54.3,54.35,54.27,54.34,95036.0,46.7132,46.7562,46.6873,46.7476,95036.0
2021-06-22 14:20:00,54.34,54.41,54.33,54.41,75539.0,46.7476,46.8078,46.739,46.8078,75539.0
2021-06-22 14:25:00,54.4,54.47,54.38,54.45,92431.0,46.7992,46.8594,46.782,46.8422,92431.0
2021-06-22 14:30:00,54.44,54.46,54.41,54.44,133337.0,46.8336,46.8508,46.8078,46.8336,133337.0
2021-06-22 14:35:00,54.44,54.51,54.42,54.5,104239.0,46.8336,46.8938,46.8164,46.8852,104239.0
2021-06-22 14:40:00,54.5,54.51,54.47,54.5,111023.0,46.8852,46.8938,46.8594,46.8852,111023.0
2021-06-22 14:45:00,54.5,54.54,54.49,54.53,86187.0,46.8852,46.9196,46.8766,46.911,86187.0
2021-06-22 14:50:00,54.53,54.55,54.49,54.53,167067.0,46.911,46.9282,46.8766,46.911,167067.0
2021-06-22 14:55:00,54.53,54.54,54.49,54.51,116312.0,46.911,46.9196,46.8766,46.8938,116312.0
2021-06-22 15:00:00,54.5,54.56,54.5,54.55,108170.0,46.8852,46.9368,46.8852,46.9282,108170.0
2021-06-22 15:05:00,54.55,54.62,54.55,54.61,172078.0,46.9282,46.9884,46.9282,46.9798,172078.0
2021-06-22 15:10:00,54.61,54.64,54.56,54.59,224041.0,46.9798,47.0056,46.9368,46.9626,224041.0
2021-06-22 15:15:00,54.59,54.64,54.58,54.63,325020.0,46.9626,47.0056,46.954,46.997,325020.0
2021-06-22 15:20:00,54.63,54.64,54.55,54.55,441364.0,46.997,47.0056,46.9282,46.9282,441364.0
2021-06-22 15:25:00,54.55,54.6,54.53,54.59,153158.0,46.9282,46.9712,46.911,46.9626,153158.0
2021-06-22 15:30:00,54.59,54.62,54.51,54.51,329508.0,46.9626,46.9884,46.8938,46.8938,329508.0
2021-06-22 15:35:00,54.51,54.55,54.46,54.52,383986.0,46.8938,46.9282,46.8508,46.9024,383986.0
2021-06-22 15:40:00,54.52,54.53,54.45,54.48,269584.0,46.9024,46.911,46.8422,46.868,269584.0
2021-06-22 15:45:00,54.48,54.51,54.46,54.49,356506.0,46.868,46.8938,46.8508,46.8766,356506.0
2021-06-22 15:50:00,54.49,54.51,54.44,54.5,640659.0,46.8766,46.8938,46.8336,46.8852,640659.0
2021-06-22 15:55:00,54.5,54.5,54.42,54.42,1243400.0,46.8852,46.8852,46.8164,46.8164,1243400.0
2021-06-23 09:30:00,54.93,55.13,54.82,54.97,931809.0,47.2551,47.4272,47.1605,47.2895,931809.0
2021-06-23 09:35:00,54.96,55.31,54.96,55.23,605475.0,47.2809,47.582,47.2809,47.5132,605475.0
2021-06-23 09:40:00,55.24,55.38,55.18,55.37,386408.0,47.5218,47.6423,47.4702,47.6337,386408.0
2021-06-23 09:45:00,55.37,55.47,55.31,55.43,535077.0,47.6337,47.7197,47.582,47.6853,535077.0
2021-06-23 09:50:00,55.42,55.55,55.42,55.5,672843.0,47.6767,47.7885,47.6767,47.7455,672843.0
2021-06-23 09:55:00,55.49,55.5,55.24,55.25,387496.0,47.7369,47.7455,47.5218,47.5304,387496.0
2021-06-23 10:00:00,55.25,55.3,55.13,55.27,414226.0,47.5304,47.5734,47.4272,47.5476,414226.0
2021-06-23 10:05:00,55.26,55.41,55.26,55.39,266673.0,47.539,47.6681,47.539,47.6509,266673.0
2021-06-23 10:10:00,55.39,55.41,55.3,55.31,241186.0,47.6509,47.6681,47.5734,47.582,241186.0
2021-06-23 10:15:00,55.3,55.3,55.15,55.23,282588.0,47.5734,47.5734,47.4444,47.5132,282588.0
2021-06-23 10:20:00,55.23,55.23,55.15,55.21,243555.0,47.5132,47.5132,47.4444,47.496,243555.0
2021-06-23 10:25:00,55.21,55.28,55.12,55.25,653638.0,47.496,47.5562,47.4186,47.5304,653638.0
2021-06-23 10:30:00,55.25,55.41,55.22,55.22,550002.0,47.5304,47.6681,47.5046,47.5046,550002.0
2021-06-23 10:35:00,55.22,55.3,55.16,55.23,307472.0,47.5046,47.5734,47.453,47.5132,307472.0
2021-06-23 10:40:00,55.23,55.26,55.18,55.23,235569.0,47.5132,47.539,47.4702,47.5132,235569.0
2021-06-23 10:45:00,55.23,55.27,55.17,55.17,170615.0,47.5132,47.5476,47.4616,47.4616,170615.0
2021-06-23 10:50:00,55.17,55.18,55.05,55.12,411453.0,47.4616,47.4702,47.3584,47.4186,411453.0
2021-06-23 10:55:00,55.11,55.17,55.09,55.11,267943.0,47.41,47.4616,47.3928,47.41,267943.0
2021-06-23 11:00:00,55.12,55.15,54.99,55.0,296828.0,47.4186,47.4444,47.3067,47.3153,296828.0
2021-06-23 11:05:00,55.0,55.06,54.97,55.02,133034.0,47.3153,47.367,47.2895,47.3326,133034.0
2021-06-23 11:10:00,55.02,55.06,54.93,54.94,107834.0,47.3326,47.367,47.2551,47.2637,107834.0
2021-06-23 11:15:00,54.94,55.01,54.94,54.98,177120.0,47.2637,47.324,47.2637,47.2981,177120.0
2021-06-23 11:20:00,54.98,55.01,54.91,54.99,209406.0,47.2981,47.324,47.2379,47.3067,209406.0
2021-06-23 11:25:00,54.98,54.98,54.83,54.88,222329.0,47.2981,47.2981,47.1691,47.2121,222329.0
2021-06-23 11:30:00,54.89,54.91,54.76,54.78,242043.0,47.2207,47.2379,47.1089,47.1261,242043.0
2021-06-23 11:35:00,54.77,54.83,54.71,54.77,144744.0,47.1175,47.1691,47.0659,47.1175,144744.0
2021-06-23 11:40:00,54.77,54.85,54.77,54.81,126989.0,47.1175,47.1863,47.1175,47.1519,126989.0
2021-06-23 11:45:00,54.81,54.83,54.77,54.81,134308.0,47.1519,47.1691,47.1175,47.1519,134308.0
2021-06-23 11:50:00,54.81,54.86,54.79,54.85,106064.0,47.1519,47.1949,47.1347,47.1863,106064.0
2021-06-23 11:55:00,54.85,54.87,54.82,54.85,73920.0,47.1863,47.2035,47.1605,47.1863,73920.0
2021-06-23 12:00:00,54.85,54.91,54.83,54.87,105915.0,47.1863,47.2379,47.1691,47.2035,105915.0
2021-06-23 12:05:00,54.86,54.91,54.83,54.91,133079.0,47.1949,47.2379,47.1691,47.2379,133079.0
2021-06-23 12:10:00,54.91,54.95,54.88,54.9,115071.0,47.2379,47.2723,47.2121,47.2293,115071.0
2021-06-23 12:15:00,54.9,54.9,54.81,54.82,54261.0,47.2293,47.2293,47.1519,47.1605,54261.0
2021-06-23 12:20:00,54.83,54.88,54.8,54.88,45819.0,47.1691,47.2121,47.1433,47.2121,45819.0
2021-06-23 12:25:00,54.89,54.92,54.85,54.87,76114.0,47.2207,47.2465,47.1863,47.2035,76114.0
2021-06-23 12:30:00,54.88,54.88,54.83,54.84,162491.0,47.2121,47.2121,47.1691,47.1777,162491.0
2021-06-23 12:35:00,54.85,54.9,54.67,54.68,148929.0,47.1863,47.2293,47.0315,47.0401,148929.0
2021-06-23 12:40:00,54.68,54.73,54.62,54.71,309353.0,47.0401,47.0831,46.9884,47.0659,309353.0
2021-06-23 12:45:00,54.72,54.73,54.58,54.61,111910.0,47.0745,47.0831,46.954,46.9798,111910.0
2021-06-23 12:50:00,54.61,54.63,54.58,54.59,157889.0,46.9798,46.997,46.954,46.9626,157889.0
2021-06-23 12:55:00,54.59,54.59,54.48,54.55,184690.0,46.9626,46.9626,46.868,46.9282,184690.0
2021-06-23 13:00:00,54.55,54.62,54.53,54.58,178071.0,46.9282,46.9884,46.911,46.954,178071.0
2021-06-23 13:05:00,54.59,54.64,54.58,54.62,50855.0,46.9626,47.0056,46.954,46.9884,50855.0
2021-06-23 13:10:00,54.63,54.67,54.61,54.64,88719.0,46.997,47.0315,46.9798,47.0056,88719.0
2021-06-23 13:15:00,54.64,54.66,54.59,54.6,277594.0,47.0056,47.0229,46.9626,46.9712,277594.0
2021-06-23 13:20:00,54.6,54.64,54.57,54.58,93668.0,46.9712,47.0056,46.9454,46.954,93668.0
2021-06-23 13:25:00,54.57,54.64,54.57,54.59,117148.0,46.9454,47.0056,46.9454,46.9626,117148.0
2021-06-23 13:30:00,54.59,54.66,54.55,54.66,175704.0,46.9626,47.0229,46.9282,47.0229,175704.0
2021-06-23 13:35:00,54.66,54.71,54.64,54.69,98620.0,47.0229,47.0659,47.0056,47.0487,98620.0
2021-06-23 13:40:00,54.7,54.72,54.68,54.7,61875.0,47.0573,47.0745,47.0401,47.0573,61875.0
2021-06-23 13:45:00,54.7,54.71,54.62,54.69,52312.0,47.0573,47.0659,46.9884,47.0487,52312.0
2021-06-23 13:50:00,54.69,54.76,54.68,54.75,141264.0,47.0487,47.1089,47.0401,47.1003,141264.0
2021-06-23 13:55:00,54.75,54.82,54.74,54.81,88270.0,47.1003,47.1605,47.0917,47.1519,88270.0
2021-06-23 14:00:00,54.81,54.82,54.74,54.74,240958.0,47.1519,47.1605,47.0917,47.0917,240958.0
2021-06-23 14:05:00,54.75,54.78,54.74,54.78,98826.0,47.1003,47.1261,47.0917,47.1261,98826.0
2021-06-23 14:10:00,54.77,54.8,54.71,54.72,174592.0,47.1175,47.1433,47.0659,47.0745,174592.0
2021-06-23 14:15:00,54.71,54.75,54.69,54.73,208790.0,47.0659,47.1003,47.0487,47.0831,208790.0
2021-06-23 14:20:00,54.72,54.73,54.67,54.71,289387.0,47.0745,47.0831,47.0315,47.0659,289387.0
2021-06-23 14:25:00,54.71,54.73,54.67,54.71,218226.0,47.0659,47.0831,47.0315,47.0659,218226.0
2021-06-23 14:30:00,54.71,54.71,54.63,54.65,211021.0,47.0659,47.0659,46.997,47.0142,211021.0
2021-06-23 14:35:00,54.66,54.66,54.61,54.64,186076.0,47.0229,47.0229,46.9798,47.0056,186076.0
2021-06-23 14:40:00,54.64,54.7,54.61,54.7,275551.0,47.0056,47.0573,46.9798,47.0573,275551.0
2021-06-23 14:45:00,54.7,54.71,54.67,54.69,120751.0,47.0573,47.0659,47.0315,47.0487,120751.0
2021-06-23 14:50:00,54.7,54.74,54.68,54.73,135723.0,47.0573,47.0917,47.0401,47.0831,135723.0
2021-06-23 14:55:00,54.73,54.83,54.72,54.8,183345.0,47.0831,47.1691,47.0745,47.1433,183345.0
2021-06-23 15:00:00,54.8,54.81,54.77,54.79,116302.0,47.1433,47.1519,47.1175,47.1347,116302.0
2021-06-23 15:05:00,54.79,54.81,54.75,54.77,140405.0,47.1347,47.1519,47.1003,47.1175,140405.0
2021-06-23 15:10:00,54.77,54.78,54.72,54.73,199824.0,47.1175,47.1261,47.0745,47.0831,199824.0
2021-06-23 15:15:00,54.73,54.73,54.64,54.66,153103.0,47.0831,47.0831,47.0056,47.0229,153103.0
2021-06-23 15:20:00,54.66,54.73,54.65,54.73,200324.0,47.0229,47.0831,47.0142,47.0831,200324.0
2021-06-23 15:25:00,54.73,54.77,54.69,54.75,248676.0,47.0831,47.1175,47.0487,47.1003,248676.0
2021-06-23 15:30:00,54.75,54.77,54.71,54.73,205038.0,47.1003,47.1175,47.0659,47.0831,205038.0
2021-06-23 15:35:00,54.73,54.76,54.7,54.73,257118.0,47.0831,47.1089,47.0573,47.0831,257118.0
2021-06-23 15:40:00,54.73,54.78,54.72,54.74,206999.0,47.0831,47.1261,47.0745,47.0917,206999.0
2021-06-23 15:45:00,54.74,54.75,54.6,54.62,352054.0,47.0917,47.1003,46.9712,46.9884,352054.0
2021-06-23 15:50:00,54.61,54.63,54.56,54.58,662886.0,46.9798,46.997,46.9368,46.954,662886.0
2021-06-23 15:55:00,54.58,54.63,54.54,54.55,659879.0,46.954,46.997,46.9196,46.9282,659879.0
2021-06-24 09:30:00,54.83,54.83,54.33,54.35,865940.0,47.1691,47.1691,46.739,46.7562,865940.0
2021-06-24 09:35:00,54.34,54.62,54.3,54.59,585459.0,46.7476,46.9884,46.7132,46.9626,585459.0
2021-06-24 09:40:00,54.6,54.8,54.59,54.62,243534.0,46.9712,47.1433,46.9626,46.9884,243534.0
2021-06-24 09:45:00,54.62,54.71,54.57,54.62,379717.0,46.9884,47.0659,46.9454,46.9884,379717.0
2021-06-24 09:50:00,54.63,54.64,54.53,54.58,224751.0,46.997,47.0056,46.911,46.954,224751.0
2021-06-24 09:55:00,54.58,54.62,54.41,54.43,285083.0,46.954,46.9884,46.8078,46.825,285083.0
2021-06-24 10:00:00,54.43,54.49,54.32,54.39,321192.0,46.825,46.8766,46.7304,46.7906,321192.0
2021-06-24 10:05:00,54.39,54.43,54.33,54.4,309829.0,46.7906,46.825,46.739,46.7992,309829.0
2021-06-24 10:10:00,54.4,54.52,54.4,54.51,346378.0,46.7992,46.9024,46.7992,46.8938,346378.0
2021-06-24 10:15:00,54.51,54.67,54.47,54.66,307990.0,46.8938,47.0315,46.8594,47.0229,307990.0
2021-06-24 10:20:00,54.66,54.7,54.58,54.68,376522.0,47.0229,47.0573,46.954,47.0401,376522.0
2021-06-24 10:25:00,54.67,54.7,54.59,54.63,221865.0,47.0315,47.0573,46.9626,46.997,221865.0
2021-06-24 10:30:00,54.63,54.7,54.61,54.68,183451.0,46.997,47.0573,46.9798,47.0401,183451.0
2021-06-24 10:35:00,54.68,54.7,54.63,54.69,161693.0,47.0401,47.0573,46.997,47.0487,161693.0
2021-06-24 10:40:00,54.69,54.75,54.68,54.74,161225.0,47.0487,47.1003,47.0401,47.0917,161225.0
2021-06-24 10:45:00,54.73,54.75,54.64,54.69,235714.0,47.0831,47.1003,47.0056,47.0487,235714.0
2021-06-24 10:50:00,54.69,54.74,54.63,54.67,294065.0,47.0487,47.0917,46.997,47.0315,294065.0
2021-06-24 10:55:00,54.66,54.67,54.59,54.67,240352.0,47.0229,47.0315,46.9626,47.0315,240352.0
2021-06-24 11:00:00,54.67,54.73,54.67,54.72,196569.0,47.0315,47.0831,47.0315,47.0745,196569.0
2021-06-24 11:05:00,54.72,54.75,54.7,54.75,129151.0,47.0745,47.1003,47.0573,47.1003,129151.0
2021-06-24 11:10:00,54.75,54.8,54.72,54.79,132194.0,47.1003,47.1433,47.0745,47.1347,132194.0
2021-06-24 11:15:00,54.78,54.85,54.75,54.85,145483.0,47.1261,47.1863,47.1003,47.1863,145483.0
2021-06-24 11:20:00,54.85,54.87,54.78,54.79,204777.0,47.1863,47.2035,47.1261,47.1347,204777.0
2021-06-24 11:25:00,54.78,54.85,54.78,54.84,113746.0,47.1261,47.1863,47.1261,47.1777,113746.0
2021-06-24 11:30:00,54.84,54.9,54.83,54.88,201334.0,47.1777,47.2293,47.1691,47.2121,201334.0
2021-06-24 11:35:00,54.87,54.89,54.82,54.86,157767.0,47.2035,47.2207,47.1605,47.1949,157767.0
2021-06-24 11:40:00,54.86,54.89,54.84,54.87,168673.0,47.1949,47.2207,47.1777,47.2035,168673.0
2021-06-24 11:45:00,54.88,54.89,54.77,54.78,146435.0,47.2121,47.2207,47.1175,47.1261,146435.0
2021-06-24 11:50:00,54.78,54.81,54.73,54.75,173258.0,47.1261,47.1519,47.0831,47.1003,173258.0
2021-06-24 11:55:00,54.75,54.84,54.74,54.84,170342.0,47.1003,47.1777,47.0917,47.1777,170342.0
2021-06-24 12:00:00,54.84,54.84,54.78,54.8,77089.0,47.1777,47.1777,47.1261,47.1433,77089.0
2021-06-24 12:05:00,54.8,54.81,54.78,54.8,84335.0,47.1433,47.1519,47.1261,47.1433,84335.0
2021-06-24 12:10:00,54.8,54.82,54.78,54.79,117848.0,47.1433,47.1605,47.1261,47.1347,117848.0
2021-06-24 12:15:00,54.79,54.82,54.78,54.79,133193.0,47.1347,47.1605,47.1261,47.1347,133193.0
2021-06-24 12:20:00,54.79,54.79,54.7,54.79,99997.0,47.1347,47.1347,47.0573,47.1347,99997.0
2021-06-24 12:25:00,54.78,54.81,54.77,54.8,101476.0,47.1261,47.1519,47.1175,47.1433,101476.0
2021-06-24 12:30:00,54.8,54.83,54.76,54.8,142299.0,47.1433,47.1691,47.1089,47.1433,142299.0
2021-06-24 12:35:00,54.8,54.83,54.78,54.83,153680.0,47.1433,47.1691,47.1261,47.1691,153680.0
2021-06-24 12:40:00,54.83,54.86,54.81,54.83,101266.0,47.1691,47.1949,47.1519,47.1691,101266.0
2021-06-24 12:45:00,54.83,54.92,54.83,54.9,109132.0,47.1691,47.2465,47.1691,47.2293,109132.0
2021-06-24 12:50:00,54.9,54.97,54.89,54.97,79675.0,47.2293,47.2895,47.2207,47.2895,79675.0
2021-06-24 12:55:00,54.97,55.0,54.96,54.98,97290.0,47.2895,47.3153,47.2809,47.2981,97290.0
2021-06-24 13:00:00,54.98,55.0,54.96,54.97,103057.0,47.2981,47.3153,47.2809,47.2895,103057.0
2021-06-24 13:05:00,54.98,55.02,54.97,55.01,134446.0,47.2981,47.3326,47.2895,47.324,134446.0
2021-06-24 13:10:00,55.01,55.07,54.96,55.07,195803.0,47.324,47.3756,47.2809,47.3756,195803.0
2021-06-24 13:15:00,55.06,55.07,54.99,55.02,147049.0,47.367,47.3756,47.3067,47.3326,147049.0
2021-06-24 13:20:00,55.03,55.03,54.97,54.98,163149.0,47.3412,47.3412,47.2895,47.2981,163149.0
2021-06-24 13:25:00,54.97,55.0,54.93,54.94,98609.0,47.2895,47.3153,47.2551,47.2637,98609.0
2021-06-24 13:30:00,54.94,54.97,54.92,54.96,98848.0,47.2637,47.2895,47.2465,47.2809,98848.0
2021-06-24 13:35:00,54.97,54.98,54.92,54.94,90387.0,47.2895,47.2981,47.2465,47.2637,90387.0
2021-06-24 13:40:00,54.94,54.98,54.91,54.91,152202.0,47.2637,47.2981,47.2379,47.2379,152202.0
2021-06-24 13:45:00,54.91,54.94,54.88,54.91,131756.0,47.2379,47.2637,47.2121,47.2379,131756.0
2021-06-24 13:50:00,54.91,54.94,54.89,54.92,147124.0,47.2379,47.2637,47.2207,47.2465,147124.0
2021-06-24 13:55:00,54.91,54.92,54.87,54.9,108061.0,47.2379,47.2465,47.2035,47.2293,108061.0
2021-06-24 14:00:00,54.9,54.92,54.88,54.91,150744.0,47.2293,47.2465,47.2121,47.2379,150744.0
2021-06-24 14:05:00,54.91,54.93,54.84,54.86,117419.0,47.2379,47.2551,47.1777,47.1949,117419.0
2021-06-24 14:10:00,54.86,54.9,54.84,54.85,147844.0,47.1949,47.2293,47.1777,47.1863,147844.0
2021-06-24 14:15:00,54.86,54.88,54.82,54.86,121550.0,47.1949,47.2121,47.1605,47.1949,121550.0
2021-06-24 14:20:00,54.85,54.89,54.85,54.88,143914.0,47.1863,47.2207,47.1863,47.2121,143914.0
2021-06-24 14:25:00,54.88,54.94,54.87,54.93,172149.0,47.2121,47.2637,47.2035,47.2551,172149.0
2021-06-24 14:30:00,54.92,54.95,54.91,54.95,101485.0,47.2465,47.2723,47.2379,47.2723,101485.0
2021-06-24 14:35:00,54.95,54.97,54.92,54.96,169245.0,47.2723,47.2895,47.2465,47.2809,169245.0
2021-06-24 14:40:00,54.97,54.99,54.95,54.98,116917.0,47.2895,47.3067,47.2723,47.2981,116917.0
2021-06-24 14:45:00,54.97,55.03,54.97,54.99,124060.0,47.2895,47.3412,47.2895,47.3067,124060.0
2021-06-24 14:50:00,55.0,55.04,54.99,55.02,127962.0,47.3153,47.3498,47.3067,47.3326,127962.0
2021-06-24 14:55:00,55.02,55.03,54.99,55.02,94040.0,47.3326,47.3412,47.3067,47.3326,94040.0
2021-06-24 15:00:00,55.01,55.03,54.95,54.96,98957.0,47.324,47.3412,47.2723,47.2809,98957.0
2021-06-24 15:05:00,54.95,55.0,54.95,54.98,164385.0,47.2723,47.3153,47.2723,47.2981,164385.0
2021-06-24 15:10:00,54.97,55.03,54.96,55.02,139454.0,47.2895,47.3412,47.2809,47.3326,139454.0
2021-06-24 15:15:00,55.01,55.03,54.98,55.01,130167.0,47.324,47.3412,47.2981,47.324,130167.0
2021-06-24 15:20:00,55.01,55.02,54.94,54.95,133474.0,47.324,47.3326,47.2637,47.2723,133474.0
2021-06-24 15:25:00,54.95,54.97,54.92,54.95,119967.0,47.2723,47.2895,47.2465,47.2723,119967.0
2021-06-24 15:30:00,54.95,55.0,54.92,55.0,291842.0,47.2723,47.3153,47.2465,47.3153,291842.0
2021-06-24 15:35:00,55.0,55.04,54.99,55.04,214593.0,47.3153,47.3498,47.3067,47.3498,214593.0
2021-06-24 15:40:00,55.04,55.06,55.02,55.04,353194.0,47.3498,47.367,47.3326,47.3498,353194.0
2021-06-24 15:45:00,55.04,55.05,55.0,55.03,423164.0,47.3498,47.3584,47.3153,47.3412,423164.0
2021-06-24 15:50:00,55.04,55.09,55.01,55.02,465065.0,47.3498,47.3928,47.324,47.3326,465065.0
2021-06-24 15:55:00,55.02,55.04,54.97,55.03,865511.0,47.3326,47.3498,47.2895,47.3412,865511.0
2021-06-25 09:30:00,55.2,55.36,55.06,55.1,704212.0,47.4874,47.625,47.367,47.4014,704212.0
2021-06-25 09:35:00,55.09,55.17,55.07,55.1,246865.0,47.3928,47.4616,47.3756,47.4014,246865.0
2021-06-25 09:40:00,55.09,55.16,54.97,54.98,264794.0,47.3928,47.453,47.2895,47.2981,264794.0
2021-06-25 09:45:00,54.97,55.14,54.96,55.08,252217.0,47.2895,47.4358,47.2809,47.3842,252217.0
2021-06-25 09:50:00,55.07,55.24,55.04,55.22,269742.0,47.3756,47.5218,47.3498,47.5046,269742.0
2021-06-25 09:55:00,55.22,55.24,55.09,55.1,200181.0,47.5046,47.5218,47.3928,47.4014,200181.0
2021-06-25 10:00:00,55.1,55.11,54.99,55.05,289145.0,47.4014,47.41,47.3067,47.3584,289145.0
2021-06-25 10:05:00,55.06,55.17,55.05,55.16,156275.0,47.367,47.4616,47.3584,47.453,156275.0
2021-06-25 10:10:00,55.15,55.32,55.15,55.2,354495.0,47.4444,47.5906,47.4444,47.4874,354495.0
2021-06-25 10:15:00,55.19,55.29,55.13,55.22,283602.0,47.4788,47.5648,47.4272,47.5046,283602.0
2021-06-25 10:20:00,55.22,55.22,55.05,55.12,239095.0,47.5046,47.5046,47.3584,47.4186,239095.0
2021-06-25 10:25:00,55.12,55.14,54.96,54.96,222179.0,47.4186,47.4358,47.2809,47.2809,222179.0
2021-06-25 10:30:00,54.95,55.08,54.95,55.01,232049.0,47.2723,47.3842,47.2723,47.324,232049.0
2021-06-25 10:35:00,55.02,55.03,54.96,54.97,138646.0,47.3326,47.3412,47.2809,47.2895,138646.0
2021-06-25 10:40:00,54.98,55.0,54.9,54.92,176584.0,47.2981,47.3153,47.2293,47.2465,176584.0
2021-06-25 10:45:00,54.92,54.98,54.91,54.97,186507.0,47.2465,47.2981,47.2379,47.2895,186507.0
2021-06-25 10:50:00,54.97,55.03,54.94,55.01,206791.0,47.2895,47.3412,47.2637,47.324,206791.0
2021-06-25 10:55:00,55.01,55.08,55.01,55.01,178697.0,47.324,47.3842,47.324,47.324,178697.0
2021-06-25 11:00:00,55.01,55.05,55.0,55.05,274860.0,47.324,47.3584,47.3153,47.3584,274860.0
2021-06-25 11:05:00,55.05,55.07,55.01,55.01,125220.0,47.3584,47.3756,47.324,47.324,125220.0
2021-06-25 11:10:00,55.02,55.03,54.94,54.99,417118.0,47.3326,47.3412,47.2637,47.3067,417118.0
2021-06-25 11:15:00,54.99,55.11,54.98,55.11,133210.0,47.3067,47.41,47.2981,47.41,133210.0
2021-06-25 11:20:00,55.11,55.11,55.06,55.09,162924.0,47.41,47.41,47.367,47.3928,162924.0
2021-06-25 11:25:00,55.09,55.1,55.04,55.09,265122.0,47.3928,47.4014,47.3498,47.3928,265122.0
2021-06-25 11:30:00,55.09,55.12,55.07,55.1,120331.0,47.3928,47.4186,47.3756,47.4014,120331.0
2021-06-25 11:35:00,55.11,55.12,55.06,55.07,239322.0,47.41,47.4186,47.367,47.3756,239322.0
2021-06-25 11:40:00,55.08,55.12,55.04,55.05,190479.0,47.3842,47.4186,47.3498,47.3584,190479.0
2021-06-25 11:45:00,55.04,55.06,55.0,55.02,64639.0,47.3498,47.367,47.3153,47.3326,64639.0
2021-06-25 11:50:00,55.02,55.03,54.98,55.0,400780.0,47.3326,47.3412,47.2981,47.3153,400780.0
2021-06-25 11:55:00,54.99,55.03,54.99,55.01,79490.0,47.3067,47.3412,47.3067,47.324,79490.0
2021-06-25 12:00:00,55.01,55.06,55.0,55.05,106279.0,47.324,47.367,47.3153,47.3584,106279.0
2021-06-25 12:05:00,55.05,55.19,55.04,55.19,83360.0,47.3584,47.4788,47.3498,47.4788,83360.0
2021-06-25 12:10:00,55.19,55.21,55.16,55.18,182429.0,47.4788,47.496,47.453,47.4702,182429.0
2021-06-25 12:15:00,55.18,55.21,55.18,55.21,129921.0,47.4702,47.496,47.4702,47.496,129921.0
2021-06-25 12:20:00,55.2,55.23,55.14,55.17,105403.0,47.4874,47.5132,47.4358,47.4616,105403.0
2021-06-25 12:25:00,55.17,55.2,55.11,55.12,68538.0,47.4616,47.4874,47.41,47.4186,68538.0
2021-06-25 12:30:00,55.12,55.15,55.12,55.13,59755.0,47.4186,47.4444,47.4186,47.4272,59755.0
2021-06-25 12:35:00,55.13,55.16,55.12,55.13,66283.0,47.4272,47.453,47.4186,47.4272,66283.0
2021-06-25 12:40:00,55.14,55.14,55.1,55.13,75325.0,47.4358,47.4358,47.4014,47.4272,75325.0
2021-06-25 12:45:00,55.14,55.15,55.09,55.11,76541.0,47.4358,47.4444,47.3928,47.41,76541.0
2021-06-25 12:50:00,55.11,55.12,55.07,55.08,108501.0,47.41,47.4186,47.3756,47.3842,108501.0
2021-06-25 12:55:00,55.08,55.08,55.05,55.08,96639.0,47.3842,47.3842,47.3584,47.3842,96639.0
2021-06-25 13:00:00,55.08,55.08,54.96,55.0,149242.0,47.3842,47.3842,47.2809,47.3153,149242.0
2021-06-25 13:05:00,55.0,55.03,54.99,55.01,80037.0,47.3153,47.3412,47.3067,47.324,80037.0
2021-06-25 13:10:00,55.01,55.01,54.97,54.97,95347.0,47.324,47.324,47.2895,47.2895,95347.0
2021-06-25 13:15:00,54.97,55.0,54.94,54.95,71270.0,47.2895,47.3153,47.2637,47.2723,71270.0
2021-06-25 13:20:00,54.94,54.96,54.92,54.95,103570.0,47.2637,47.2809,47.2465,47.2723,103570.0
2021-06-25 13:25:00,54.95,54.95,54.92,54.94,94192.0,47.2723,47.2723,47.2465,47.2637,94192.0
2021-06-25 13:30:00,54.93,54.95,54.88,54.95,153789.0,47.2551,47.2723,47.2121,47.2723,153789.0
2021-06-25 13:35:00,54.94,54.98,54.93,54.96,95713.0,47.2637,47.2981,47.2551,47.2809,95713.0
2021-06-25 13:40:00,54.95,54.97,54.94,54.96,54495.0,47.2723,47.2895,47.2637,47.2809,54495.0
2021-06-25 13:45:00,54.96,54.99,54.94,54.97,75217.0,47.2809,47.3067,47.2637,47.2895,75217.0
2021-06-25 13:50:00,54.97,54.98,54.96,54.97,63964.0,47.2895,47.2981,47.2809,47.2895,63964.0
2021-06-25 13:55:00,54.97,55.03,54.97,55.02,78763.0,47.2895,47.3412,47.2895,47.3326,78763.0
2021-06-25 14:00:00,55.02,55.02,54.98,55.01,60308.0,47.3326,47.3326,47.2981,47.324,60308.0
2021-06-25 14:05:00,55.0,55.05,55.0,55.01,50008.0,47.3153,47.3584,47.3153,47.324,50008.0
2021-06-25 14:10:00,55.02,55.08,55.01,55.08,72582.0,47.3326,47.3842,47.324,47.3842,72582.0
2021-06-25 14:15:00,55.07,55.1,55.06,55.09,67880.0,47.3756,47.4014,47.367,47.3928,67880.0
2021-06-25 14:20:00,55.09,55.12,55.08,55.12,48973.0,47.3928,47.4186,47.3842,47.4186,48973.0
2021-06-25 14:25:00,55.12,55.15,55.11,55.15,88159.0,47.4186,47.4444,47.41,47.4444,88159.0
2021-06-25 14:30:00,55.14,55.18,55.14,55.16,114881.0,47.4358,47.4702,47.4358,47.453,114881.0
2021-06-25 14:35:00,55.16,55.17,55.13,55.16,148987.0,47.453,47.4616,47.4272,47.453,148987.0
2021-06-25 14:40:00,55.15,55.18,55.13,55.17,227107.0,47.4444,47.4702,47.4272,47.4616,227107.0
2021-06-25 14:45:00,55.17,55.2,55.14,55.16,183152.0,47.4616,47.4874,47.4358,47.453,183152.0
2021-06-25 14:50:00,55.16,55.19,55.15,55.17,74084.0,47.453,47.4788,47.4444,47.4616,74084.0
2021-06-25 14:55:00,55.16,55.19,55.16,55.19,204011.0,47.453,47.4788,47.453,47.4788,204011.0
2021-06-25 15:00:00,55.2,55.23,55.18,55.2,127654.0,47.4874,47.5132,47.4702,47.4874,127654.0
2021-06-25 15:05:00,55.2,55.25,55.19,55.24,130148.0,47.4874,47.5304,47.4788,47.5218,130148.0
2021-06-25 15:10:00,55.25,55.31,55.24,55.3,192332.0,47.5304,47.582,47.5218,47.5734,192332.0
2021-06-25 15:15:00,55.3,55.31,55.26,55.29,169210.0,47.5734,47.582,47.539,47.5648,169210.0
2021-06-25 15:20:00,55.29,55.3,55.21,55.23,194700.0,47.5648,47.5734,47.496,47.5132,194700.0
2021-06-25 15:25:00,55.23,55.25,55.21,55.22,178974.0,47.5132,47.5304,47.496,47.5046,178974.0
2021-06-25 15:30:00,55.22,55.3,55.2,55.3,271913.0,47.5046,47.5734,47.4874,47.5734,271913.0
2021-06-25 15:35:00,55.3,55.33,55.27,55.33,272164.0,47.5734,47.5992,47.5476,47.5992,272164.0
2021-06-25 15:40:00,55.33,55.34,55.3,55.31,294855.0,47.5992,47.6078,47.5734,47.582,294855.0
2021-06-25 15:45:00,55.3,55.33,55.25,55.33,451107.0,47.5734,47.5992,47.5304,47.5992,451107.0
2021-06-25 15:50:00,55.32,55.37,55.26,55.29,767101.0,47.5906,47.6337,47.539,47.5648,767101.0
2021-06-25 15:55:00,55.3,55.34,55.23,55.31,1558539.0,47.5734,47.6078,47.5132,47.582,1558539.0
2021-06-28 09:30:00,55.1,55.13,54.3,54.35,1053652.0,47.4014,47.4272,46.7132,46.7562,1053652.0
2021-06-28 09:35:00,54.35,54.35,54.02,54.05,736776.0,46.7562,46.7562,46.4723,46.4981,736776.0
2021-06-28 09:40:00,54.04,54.04,53.73,53.8,1150204.0,46.4895,46.4895,46.2228,46.283,1150204.0
2021-06-28 09:45:00,53.8,53.81,53.53,53.66,849768.0,46.283,46.2916,46.0507,46.1626,849768.0
2021-06-28 09:50:00,53.65,53.87,53.62,53.7,1051298.0,46.154,46.3432,46.1282,46.197,1051298.0
2021-06-28 09:55:00,53.7,53.91,53.68,53.85,835531.0,46.197,46.3776,46.1798,46.326,835531.0
2021-06-28 10:00:00,53.85,53.85,53.61,53.61,741364.0,46.326,46.326,46.1196,46.1196,741364.0
2021-06-28 10:05:00,53.61,53.66,53.55,53.57,432558.0,46.1196,46.1626,46.0679,46.0851,432558.0
2021-06-28 10:10:00,53.57,53.57,53.34,53.44,704519.0,46.0851,46.0851,45.8873,45.9733,704519.0
2021-06-28 10:15:00,53.44,53.61,53.35,53.55,662173.0,45.9733,46.1196,45.8959,46.0679,662173.0
2021-06-28 10:20:00,53.55,53.62,53.45,53.53,288835.0,46.0679,46.1282,45.9819,46.0507,288835.0
2021-06-28 10:25:00,53.53,53.55,53.46,53.51,414945.0,46.0507,46.0679,45.9905,46.0335,414945.0
2021-06-28 10:30:00,53.52,53.52,53.42,53.43,446559.0,46.0421,46.0421,45.9561,45.9647,446559.0
2021-06-28 10:35:00,53.43,53.45,53.34,53.4,399889.0,45.9647,45.9819,45.8873,45.9389,399889.0
2021-06-28 10:40:00,53.41,53.46,53.34,53.44,552639.0,45.9475,45.9905,45.8873,45.9733,552639.0
2021-06-28 10:45:00,53.45,53.59,53.4,53.59,375891.0,45.9819,46.1024,45.9389,46.1024,375891.0
2021-06-28 10:50:00,53.58,53.73,53.58,53.71,285107.0,46.0938,46.2228,46.0938,46.2056,285107.0
2021-06-28 10:55:00,53.7,53.85,53.68,53.84,505684.0,46.197,46.326,46.1798,46.3174,505684.0
2021-06-28 11:00:00,53.85,53.89,53.75,53.86,540216.0,46.326,46.3604,46.24,46.3346,540216.0
2021-06-28 11:05:00,53.86,53.91,53.8,53.8,284188.0,46.3346,46.3776,46.283,46.283,284188.0
2021-06-28 11:10:00,53.8,53.86,53.75,53.82,263135.0,46.283,46.3346,46.24,46.3002,263135.0
2021-06-28 11:15:00,53.83,53.85,53.64,53.67,179363.0,46.3088,46.326,46.1454,46.1712,179363.0
2021-06-28 11:20:00,53.68,53.74,53.61,53.62,194947.0,46.1798,46.2314,46.1196,46.1282,194947.0
2021-06-28 11:25:00,53.62,53.66,53.54,53.57,214144.0,46.1282,46.1626,46.0593,46.0851,214144.0
2021-06-28 11:30:00,53.56,53.61,53.52,53.53,220370.0,46.0765,46.1196,46.0421,46.0507,220370.0
2021-06-28 11:35:00,53.53,53.63,53.5,53.6,143623.0,46.0507,46.1368,46.0249,46.111,143623.0
2021-06-28 11:40:00,53.61,53.64,53.56,53.62,207988.0,46.1196,46.1454,46.0765,46.1282,207988.0
2021-06-28 11:45:00,53.62,53.62,53.46,53.53,263932.0,46.1282,46.1282,45.9905,46.0507,263932.0
2021-06-28 11:50:00,53.53,53.54,53.44,53.46,176484.0,46.0507,46.0593,45.9733,45.9905,176484.0
2021-06-28 11:55:00,53.47,53.56,53.46,53.49,187590.0,45.9991,46.0765,45.9905,46.0163,187590.0
2021-06-28 12:00:00,53.49,53.52,53.47,53.51,115346.0,46.0163,46.0421,45.9991,46.0335,115346.0
2021-06-28 12:05:00,53.51,53.53,53.48,53.52,106800.0,46.0335,46.0507,46.0077,46.0421,106800.0
2021-06-28 12:10:00,53.53,53.55,53.45,53.48,174901.0,46.0507,46.0679,45.9819,46.0077,174901.0
2021-06-28 12:15:00,53.48,53.6,53.48,53.53,291139.0,46.0077,46.111,46.0077,46.0507,291139.0
2021-06-28 12:20:00,53.54,53.56,53.48,53.54,115745.0,46.0593,46.0765,46.0077,46.0593,115745.0
2021-06-28 12:25:00,53.53,53.55,53.44,53.46,226118.0,46.0507,46.0679,45.9733,45.9905,226118.0
2021-06-28 12:30:00,53.47,53.49,53.39,53.48,389059.0,45.9991,46.0163,45.9303,46.0077,389059.0
2021-06-28 12:35:00,53.48,53.49,53.41,53.46,99231.0,46.0077,46.0163,45.9475,45.9905,99231.0
2021-06-28 12:40:00,53.46,53.53,53.44,53.53,224872.0,45.9905,46.0507,45.9733,46.0507,224872.0
2021-06-28 12:45:00,53.53,53.68,53.52,53.66,286267.0,46.0507,46.1798,46.0421,46.1626,286267.0
2021-06-28 12:50:00,53.66,53.69,53.63,53.64,364238.0,46.1626,46.1884,46.1368,46.1454,364238.0
2021-06-28 12:55:00,53.64,53.64,53.58,53.6,175650.0,46.1454,46.1454,46.0938,46.111,175650.0
2021-06-28 13:00:00,53.6,53.6,53.45,53.47,250040.0,46.111,46.111,45.9819,45.9991,250040.0
2021-06-28 13:05:00,53.47,53.54,53.46,53.52,104162.0,45.9991,46.0593,45.9905,46.0421,104162.0
2021-06-28 13:10:00,53.53,53.54,53.44,53.47,180251.0,46.0507,46.0593,45.9733,45.9991,180251.0
2021-06-28 13:15:00,53.46,53.47,53.42,53.42,242370.0,45.9905,45.9991,45.9561,45.9561,242370.0
2021-06-28 13:20:00,53.43,53.44,53.35,53.37,495168.0,45.9647,45.9733,45.8959,45.9131,495168.0
2021-06-28 13:25:00,53.37,53.37,53.26,53.35,304212.0,45.9131,45.9131,45.8185,45.8959,304212.0
2021-06-28 13:30:00,53.36,53.37,53.28,53.33,263387.0,45.9045,45.9131,45.8357,45.8787,263387.0
2021-06-28 13:35:00,53.33,53.41,53.29,53.41,236280.0,45.8787,45.9475,45.8443,45.9475,236280.0
2021-06-28 13:40:00,53.41,53.46,53.39,53.46,165311.0,45.9475,45.9905,45.9303,45.9905,165311.0
2021-06-28 13:45:00,53.46,53.56,53.45,53.55,259650.0,45.9905,46.0765,45.9819,46.0679,259650.0
2021-06-28 13:50:00,53.55,53.58,53.5,53.5,196660.0,46.0679,46.0938,46.0249,46.0249,196660.0
2021-06-28 13:55:00,53.5,53.55,53.48,53.51,203865.0,46.0249,46.0679,46.0077,46.0335,203865.0
2021-06-28 14:00:00,53.5,53.59,53.46,53.57,140919.0,46.0249,46.1024,45.9905,46.0851,140919.0
2021-06-28 14:05:00,53.56,53.62,53.52,53.54,223395.0,46.0765,46.1282,46.0421,46.0593,223395.0
2021-06-28 14:10:00,53.54,53.55,53.51,53.54,134253.0,46.0593,46.0679,46.0335,46.0593,134253.0
2021-06-28 14:15:00,53.54,53.55,53.48,53.5,140192.0,46.0593,46.0679,46.0077,46.0249,140192.0
2021-06-28 14:20:00,53.5,53.57,53.49,53.55,120741.0,46.0249,46.0851,46.0163,46.0679,120741.0
2021-06-28 14:25:00,53.55,53.62,53.54,53.58,165986.0,46.0679,46.1282,46.0593,46.0938,165986.0
2021-06-28 14:30:00,53.57,53.61,53.54,53.55,147735.0,46.0851,46.1196,46.0593,46.0679,147735.0
2021-06-28 14:35:00,53.55,53.57,53.5,53.51,165785.0,46.0679,46.0851,46.0249,46.0335,165785.0
2021-06-28 14:40:00,53.52,53.54,53.48,53.48,131312.0,46.0421,46.0593,46.0077,46.0077,131312.0
2021-06-28 14:45:00,53.48,53.53,53.47,53.51,141305.0,46.0077,46.0507,45.9991,46.0335,141305.0
2021-06-28 14:50:00,53.51,53.55,53.45,53.48,175328.0,46.0335,46.0679,45.9819,46.0077,175328.0
2021-06-28 14:55:00,53.48,53.51,53.45,53.45,202590.0,46.0077,46.0335,45.9819,45.9819,202590.0
2021-06-28 15:00:00,53.46,53.51,53.42,53.45,228203.0,45.9905,46.0335,45.9561,45.9819,228203.0
2021-06-28 15:05:00,53.45,53.46,53.41,53.44,123587.0,45.9819,45.9905,45.9475,45.9733,123587.0
2021-06-28 15:10:00,53.43,53.48,53.39,53.45,260027.0,45.9647,46.0077,45.9303,45.9819,260027.0
2021-06-28 15:15:00,53.45,53.46,53.4,53.4,324252.0,45.9819,45.9905,45.9389,45.9389,324252.0
2021-06-28 15:20:00,53.41,53.44,53.39,53.42,237527.0,45.9475,45.9733,45.9303,45.9561,237527.0
2021-06-28 15:25:00,53.41,53.42,53.39,53.4,295020.0,45.9475,45.9561,45.9303,45.9389,295020.0
2021-06-28 15:30:00,53.4,53.43,53.36,53.41,337460.0,45.9389,45.9647,45.9045,45.9475,337460.0
2021-06-28 15:35:00,53.41,53.44,53.37,53.39,495642.0,45.9475,45.9733,45.9131,45.9303,495642.0
2021-06-28 15:40:00,53.39,53.4,53.29,53.3,339707.0,45.9303,45.9389,45.8443,45.8529,339707.0
2021-06-28 15:45:00,53.31,53.34,53.25,53.34,589751.0,45.8615,45.8873,45.8099,45.8873,589751.0
2021-06-28 15:50:00,53.34,53.5,53.32,53.46,946675.0,45.8873,46.0249,45.8701,45.9905,946675.0
2021-06-28 15:55:00,53.45,53.52,53.43,53.44,1489258.0,45.9819,46.0421,45.9647,45.9733,1489258.0
2021-06-29 09:30:00,53.8,54.09,53.72,53.83,1026423.0,46.283,46.5325,46.2142,46.3088,1026423.0
2021-06-29 09:35:00,53.83,54.06,53.8,53.9,584639.0,46.3088,46.5067,46.283,46.369,584639.0
2021-06-29 09:40:00,53.9,53.98,53.81,53.83,315538.0,46.369,46.4379,46.2916,46.3088,315538.0
2021-06-29 09:45:00,53.82,53.93,53.73,53.78,338863.0,46.3002,46.3948,46.2228,46.2658,338863.0
2021-06-29 09:50:00,53.77,53.86,53.66,53.7,227656.0,46.2572,46.3346,46.1626,46.197,227656.0
2021-06-29 09:55:00,53.71,53.77,53.7,53.73,140253.0,46.2056,46.2572,46.197,46.2228,140253.0
2021-06-29 10:00:00,53.73,53.75,53.52,53.71,255804.0,46.2228,46.24,46.0421,46.2056,255804.0
2021-06-29 10:05:00,53.71,53.74,53.61,53.63,130322.0,46.2056,46.2314,46.1196,46.1368,130322.0
2021-06-29 10:10:00,53.63,53.64,53.51,53.6,243219.0,46.1368,46.1454,46.0335,46.111,243219.0
2021-06-29 10:15:00,53.6,53.72,53.59,53.69,199245.0,46.111,46.2142,46.1024,46.1884,199245.0
2021-06-29 10:20:00,53.7,53.78,53.66,53.77,199529.0,46.197,46.2658,46.1626,46.2572,199529.0
2021-06-29 10:25:00,53.76,53.9,53.76,53.87,301860.0,46.2486,46.369,46.2486,46.3432,301860.0
2021-06-29 10:30:00,53.87,53.97,53.85,53.9,387797.0,46.3432,46.4293,46.326,46.369,387797.0
2021-06-29 10:35:00,53.9,53.9,53.76,53.77,185768.0,46.369,46.369,46.2486,46.2572,185768.0
2021-06-29 10:40:00,53.77,53.78,53.72,53.78,78915.0,46.2572,46.2658,46.2142,46.2658,78915.0
2021-06-29 10:45:00,53.79,53.85,53.72,53.8,205870.0,46.2744,46.326,46.2142,46.283,205870.0
2021-06-29 10:50:00,53.79,53.81,53.72,53.78,108333.0,46.2744,46.2916,46.2142,46.2658,108333.0
2021-06-29 10:55:00,53.79,53.81,53.72,53.78,108955.0,46.2744,46.2916,46.2142,46.2658,108955.0
2021-06-29 11:00:00,53.79,53.87,53.76,53.8,94850.0,46.2744,46.3432,46.2486,46.283,94850.0
2021-06-29 11:05:00,53.79,53.84,53.77,53.83,96727.0,46.2744,46.3174,46.2572,46.3088,96727.0
2021-06-29 11:10:00,53.83,53.87,53.79,53.86,105056.0,46.3088,46.3432,46.2744,46.3346,105056.0
2021-06-29 11:15:00,53.86,54.0,53.86,53.98,137496.0,46.3346,46.4551,46.3346,46.4379,137496.0
2021-06-29 11:20:00,53.98,54.0,53.93,53.97,102128.0,46.4379,46.4551,46.3948,46.4293,102128.0
2021-06-29 11:25:00,53.97,54.0,53.93,53.94,120757.0,46.4293,46.4551,46.3948,46.4035,120757.0
2021-06-29 11:30:00,53.94,53.94,53.85,53.86,82999.0,46.4035,46.4035,46.326,46.3346,82999.0
2021-06-29 11:35:00,53.86,53.89,53.75,53.77,129042.0,46.3346,46.3604,46.24,46.2572,129042.0
2021-06-29 11:40:00,53.76,53.82,53.71,53.72,113804.0,46.2486,46.3002,46.2056,46.2142,113804.0
2021-06-29 11:45:00,53.72,53.73,53.62,53.62,71938.0,46.2142,46.2228,46.1282,46.1282,71938.0
2021-06-29 11:50:00,53.62,53.67,53.6,53.66,202474.0,46.1282,46.1712,46.111,46.1626,202474.0
2021-06-29 11:55:00,53.66,53.68,53.63,53.63,94087.0,46.1626,46.1798,46.1368,46.1368,94087.0
2021-06-29 12:00:00,53.63,53.65,53.58,53.61,72096.0,46.1368,46.154,46.0938,46.1196,72096.0
2021-06-29 12:05:00,53.6,53.61,53.56,53.58,69893.0,46.111,46.1196,46.0765,46.0938,69893.0
2021-06-29 12:10:00,53.57,53.59,53.52,53.53,70096.0,46.0851,46.1024,46.0421,46.0507,70096.0
2021-06-29 12:15:00,53.53,53.6,53.52,53.55,77219.0,46.0507,46.111,46.0421,46.0679,77219.0
2021-06-29 12:20:00,53.55,53.58,53.49,53.5,74282.0,46.0679,46.0938,46.0163,46.0249,74282.0
2021-06-29 12:25:00,53.49,53.5,53.38,53.39,136179.0,46.0163,46.0249,45.9217,45.9303,136179.0
2021-06-29 12:30:00,53.39,53.41,53.34,53.35,211714.0,45.9303,45.9475,45.8873,45.8959,211714.0
2021-06-29 12:35:00,53.35,53.46,53.34,53.42,99982.0,45.8959,45.9905,45.8873,45.9561,99982.0
2021-06-29 12:40:00,53.42,53.45,53.38,53.39,93336.0,45.9561,45.9819,45.9217,45.9303,93336.0
2021-06-29 12:45:00,53.39,53.39,53.35,53.37,47035.0,45.9303,45.9303,45.8959,45.9131,47035.0
2021-06-29 12:50:00,53.36,53.36,53.32,53.35,111317.0,45.9045,45.9045,45.8701,45.8959,111317.0
2021-06-29 12:55:00,53.35,53.39,53.33,53.37,148054.0,45.8959,45.9303,45.8787,45.9131,148054.0
2021-06-29 13:00:00,53.37,53.41,53.35,53.37,72082.0,45.9131,45.9475,45.8959,45.9131,72082.0
2021-06-29 13:05:00,53.37,53.43,53.36,53.43,78539.0,45.9131,45.9647,45.9045,45.9647,78539.0
2021-06-29 13:10:00,53.43,53.46,53.39,53.43,102023.0,45.9647,45.9905,45.9303,45.9647,102023.0
2021-06-29 13:15:00,53.44,53.46,53.42,53.45,94982.0,45.9733,45.9905,45.9561,45.9819,94982.0
2021-06-29 13:20:00,53.45,53.51,53.43,53.51,121645.0,45.9819,46.0335,45.9647,46.0335,121645.0
2021-06-29 13:25:00,53.5,53.55,53.48,53.5,166493.0,46.0249,46.0679,46.0077,46.0249,166493.0
2021-06-29 13:30:00,53.5,53.54,53.47,53.5,124554.0,46.0249,46.0593,45.9991,46.0249,124554.0
2021-06-29 13:35:00,53.5,53.52,53.48,53.49,93623.0,46.0249,46.0421,46.0077,46.0163,93623.0
2021-06-29 13:40:00,53.49,53.49,53.46,53.48,83251.0,46.0163,46.0163,45.9905,46.0077,83251.0
2021-06-29 13:45:00,53.48,53.51,53.45,53.49,88374.0,46.0077,46.0335,45.9819,46.0163,88374.0
2021-06-29 13:50:00,53.49,53.49,53.43,53.47,99444.0,46.0163,46.0163,45.9647,45.9991,99444.0
2021-06-29 13:55:00,53.47,53.49,53.42,53.43,94421.0,45.9991,46.0163,45.9561,45.9647,94421.0
2021-06-29 14:00:00,53.44,53.44,53.38,53.41,142886.0,45.9733,45.9733,45.9217,45.9475,142886.0
2021-06-29 14:05:00,53.41,53.42,53.34,53.38,137298.0,45.9475,45.9561,45.8873,45.9217,137298.0
2021-06-29 14:10:00,53.38,53.4,53.34,53.37,186673.0,45.9217,45.9389,45.8873,45.9131,186673.0
2021-06-29 14:15:00,53.36,53.4,53.3,53.32,109792.0,45.9045,45.9389,45.8529,45.8701,109792.0
2021-06-29 14:20:00,53.32,53.36,53.31,53.32,104381.0,45.8701,45.9045,45.8615,45.8701,104381.0
2021-06-29 14:25:00,53.31,53.33,53.29,53.32,123218.0,45.8615,45.8787,45.8443,45.8701,123218.0
2021-06-29 14:30:00,53.32,53.38,53.28,53.28,141699.0,45.8701,45.9217,45.8357,45.8357,141699.0
2021-06-29 14:35:00,53.29,53.3,53.23,53.24,226049.0,45.8443,45.8529,45.7927,45.8013,226049.0
2021-06-29 14:40:00,53.23,53.24,53.18,53.21,161711.0,45.7927,45.8013,45.7496,45.7754,161711.0
2021-06-29 14:45:00,53.21,53.21,53.15,53.2,149691.0,45.7754,45.7754,45.7238,45.7668,149691.0
2021-06-29 14:50:00,53.2,53.2,53.15,53.18,115715.0,45.7668,45.7668,45.7238,45.7496,115715.0
2021-06-29 14:55:00,53.18,53.26,53.18,53.26,224615.0,45.7496,45.8185,45.7496,45.8185,224615.0
2021-06-29 15:00:00,53.26,53.29,53.24,53.27,133032.0,45.8185,45.8443,45.8013,45.8271,133032.0
2021-06-29 15:05:00,53.27,53.3,53.26,53.27,152415.0,45.8271,45.8529,45.8185,45.8271,152415.0
2021-06-29 15:10:00,53.27,53.3,53.25,53.28,174613.0,45.8271,45.8529,45.8099,45.8357,174613.0
2021-06-29 15:15:00,53.28,53.28,53.22,53.23,126540.0,45.8357,45.8357,45.7841,45.7927,126540.0
2021-06-29 15:20:00,53.23,53.23,53.19,53.22,171755.0,45.7927,45.7927,45.7582,45.7841,171755.0
2021-06-29 15:25:00,53.22,53.26,53.16,53.17,185004.0,45.7841,45.8185,45.7324,45.741,185004.0
2021-06-29 15:30:00,53.17,53.25,53.14,53.23,252620.0,45.741,45.8099,45.7152,45.7927,252620.0
2021-06-29 15:35:00,53.23,53.23,53.2,53.21,191687.0,45.7927,45.7927,45.7668,45.7754,191687.0
2021-06-29 15:40:00,53.2,53.22,53.18,53.2,304605.0,45.7668,45.7841,45.7496,45.7668,304605.0
2021-06-29 15:45:00,53.2,53.22,53.19,53.19,301856.0,45.7668,45.7841,45.7582,45.7582,301856.0
2021-06-29 15:50:00,53.19,53.25,53.19,53.24,500053.0,45.7582,45.8099,45.7582,45.8013,500053.0
2021-06-29 15:55:00,53.24,53.24,53.17,53.2,1040029.0,45.8013,45.8013,45.741,45.7668,1040029.0
2021-06-30 09:30:00,53.4,53.59,53.32,53.47,957349.0,45.9389,46.1024,45.8701,45.9991,957349.0
2021-06-30 09:35:00,53.47,53.54,53.36,53.44,327633.0,45.9991,46.0593,45.9045,45.9733,327633.0
2021-06-30 09:40:00,53.44,53.66,53.43,53.57,401264.0,45.9733,46.1626,45.9647,46.0851,401264.0
2021-06-30 09:45:00,53.58,53.6,53.49,53.57,268590.0,46.0938,46.111,46.0163,46.0851,268590.0
2021-06-30 09:50:00,53.57,53.73,53.55,53.7,300738.0,46.0851,46.2228,46.0679,46.197,300738.0
2021-06-30 09:55:00,53.71,53.95,53.69,53.9,396186.0,46.2056,46.4121,46.1884,46.369,396186.0
2021-06-30 10:00:00,53.91,53.96,53.87,53.87,428150.0,46.3776,46.4207,46.3432,46.3432,428150.0
2021-06-30 10:05:00,53.86,53.89,53.77,53.85,279582.0,46.3346,46.3604,46.2572,46.326,279582.0
2021-06-30 10:10:00,53.85,53.97,53.82,53.92,541799.0,46.326,46.4293,46.3002,46.3862,541799.0
2021-06-30 10:15:00,53.92,53.95,53.83,53.85,391134.0,46.3862,46.4121,46.3088,46.326,391134.0
2021-06-30 10:20:00,53.86,53.93,53.82,53.89,265164.0,46.3346,46.3948,46.3002,46.3604,265164.0
2021-06-30 10:25:00,53.89,53.9,53.79,53.84,125509.0,46.3604,46.369,46.2744,46.3174,125509.0
2021-06-30 10:30:00,53.83,53.98,53.74,53.98,399160.0,46.3088,46.4379,46.2314,46.4379,399160.0
2021-06-30 10:35:00,53.97,54.03,53.83,53.92,419539.0,46.4293,46.4809,46.3088,46.3862,419539.0
2021-06-30 10:40:00,53.92,53.95,53.74,53.82,260722.0,46.3862,46.4121,46.2314,46.3002,260722.0
2021-06-30 10:45:00,53.82,53.93,53.8,53.92,568547.0,46.3002,46.3948,46.283,46.3862,568547.0
2021-06-30 10:50:00,53.92,53.92,53.64,53.67,315009.0,46.3862,46.3862,46.1454,46.1712,315009.0
2021-06-30 10:55:00,53.66,53.69,53.59,53.6,555042.0,46.1626,46.1884,46.1024,46.111,555042.0
2021-06-30 11:00:00,53.6,53.62,53.5,53.54,377593.0,46.111,46.1282,46.0249,46.0593,377593.0
2021-06-30 11:05:00,53.53,53.59,53.51,53.55,365630.0,46.0507,46.1024,46.0335,46.0679,365630.0
2021-06-30 11:10:00,53.54,53.54,53.48,53.49,527089.0,46.0593,46.0593,46.0077,46.0163,527089.0
2021-06-30 11:15:00,53.49,53.57,53.48,53.55,157092.0,46.0163,46.0851,46.0077,46.0679,157092.0
2021-06-30 11:20:00,53.54,53.6,53.5,53.59,154698.0,46.0593,46.111,46.0249,46.1024,154698.0
2021-06-30 11:25:00,53.58,53.59,53.51,53.53,144869.0,46.0938,46.1024,46.0335,46.0507,144869.0
2021-06-30 11:30:00,53.53,53.58,53.49,53.53,184651.0,46.0507,46.0938,46.0163,46.0507,184651.0
2021-06-30 11:35:00,53.53,53.63,53.52,53.61,114178.0,46.0507,46.1368,46.0421,46.1196,114178.0
2021-06-30 11:40:00,53.61,53.67,53.59,53.65,180194.0,46.1196,46.1712,46.1024,46.154,180194.0
2021-06-30 11:45:00,53.65,53.65,53.57,53.59,334556.0,46.154,46.154,46.0851,46.1024,334556.0
2021-06-30 11:50:00,53.59,53.64,53.56,53.59,256135.0,46.1024,46.1454,46.0765,46.1024,256135.0
2021-06-30 11:55:00,53.59,53.65,53.59,53.64,98333.0,46.1024,46.154,46.1024,46.1454,98333.0
2021-06-30 12:00:00,53.64,53.83,53.64,53.78,144130.0,46.1454,46.3088,46.1454,46.2658,144130.0
2021-06-30 12:05:00,53.78,53.81,53.71,53.74,133686.0,46.2658,46.2916,46.2056,46.2314,133686.0
2021-06-30 12:10:00,53.73,53.78,53.73,53.76,47537.0,46.2228,46.2658,46.2228,46.2486,47537.0
2021-06-30 12:15:00,53.75,53.75,53.7,53.71,77861.0,46.24,46.24,46.197,46.2056,77861.0
2021-06-30 12:20:00,53.71,53.76,53.7,53.75,68262.0,46.2056,46.2486,46.197,46.24,68262.0
2021-06-30 12:25:00,53.75,53.8,53.72,53.79,60754.0,46.24,46.283,46.2142,46.2744,60754.0
2021-06-30 12:30:00,53.8,53.84,53.79,53.79,65694.0,46.283,46.3174,46.2744,46.2744,65694.0
2021-06-30 12:35:00,53.8,53.89,53.79,53.86,205917.0,46.283,46.3604,46.2744,46.3346,205917.0
2021-06-30 12:40:00,53.86,53.88,53.82,53.88,98091.0,46.3346,46.3518,46.3002,46.3518,98091.0
2021-06-30 12:45:00,53.87,53.88,53.81,53.82,104997.0,46.3432,46.3518,46.2916,46.3002,104997.0
2021-06-30 12:50:00,53.81,53.87,53.78,53.86,200325.0,46.2916,46.3432,46.2658,46.3346,200325.0
2021-06-30 12:55:00,53.86,53.87,53.8,53.83,68947.0,46.3346,46.3432,46.283,46.3088,68947.0
2021-06-30 13:00:00,53.84,53.85,53.8,53.81,115990.0,46.3174,46.326,46.283,46.2916,115990.0
2021-06-30 13:05:00,53.81,53.86,53.8,53.85,143906.0,46.2916,46.3346,46.283,46.326,143906.0
2021-06-30 13:10:00,53.84,53.87,53.79,53.82,129622.0,46.3174,46.3432,46.2744,46.3002,129622.0
2021-06-30 13:15:00,53.83,53.87,53.82,53.86,67452.0,46.3088,46.3432,46.3002,46.3346,67452.0
2021-06-30 13:20:00,53.85,53.87,53.82,53.86,78095.0,46.326,46.3432,46.3002,46.3346,78095.0
2021-06-30 13:25:00,53.86,53.91,53.85,53.89,75684.0,46.3346,46.3776,46.326,46.3604,75684.0
2021-06-30 13:30:00,53.88,53.9,53.85,53.88,109996.0,46.3518,46.369,46.326,46.3518,109996.0
2021-06-30 13:35:00,53.88,53.89,53.84,53.85,116984.0,46.3518,46.3604,46.3174,46.326,116984.0
2021-06-30 13:40:00,53.85,53.85,53.76,53.78,81681.0,46.326,46.326,46.2486,46.2658,81681.0
2021-06-30 13:45:00,53.77,53.79,53.74,53.76,121008.0,46.2572,46.2744,46.2314,46.2486,121008.0
2021-06-30 13:50:00,53.76,53.79,53.74,53.77,82564.0,46.2486,46.2744,46.2314,46.2572,82564.0
2021-06-30 13:55:00,53.76,53.77,53.68,53.72,195696.0,46.2486,46.2572,46.1798,46.2142,195696.0
2021-06-30 14:00:00,53.72,53.73,53.67,53.71,138716.0,46.2142,46.2228,46.1712,46.2056,138716.0
2021-06-30 14:05:00,53.7,53.7,53.65,53.65,74539.0,46.197,46.197,46.154,46.154,74539.0
2021-06-30 14:10:00,53.65,53.75,53.64,53.72,226289.0,46.154,46.24,46.1454,46.2142,226289.0
2021-06-30 14:15:00,53.72,53.79,53.72,53.78,154466.0,46.2142,46.2744,46.2142,46.2658,154466.0
2021-06-30 14:20:00,53.78,53.86,53.77,53.83,132590.0,46.2658,46.3346,46.2572,46.3088,132590.0
2021-06-30 14:25:00,53.84,53.86,53.8,53.81,153868.0,46.3174,46.3346,46.283,46.2916,153868.0
2021-06-30 14:30:00,53.81,53.88,53.81,53.86,94693.0,46.2916,46.3518,46.2916,46.3346,94693.0
2021-06-30 14:35:00,53.86,53.88,53.82,53.83,98455.0,46.3346,46.3518,46.3002,46.3088,98455.0
2021-06-30 14:40:00,53.83,53.87,53.8,53.83,63178.0,46.3088,46.3432,46.283,46.3088,63178.0
2021-06-30 14:45:00,53.83,53.88,53.82,53.85,122869.0,46.3088,46.3518,46.3002,46.326,122869.0
2021-06-30 14:50:00,53.85,53.87,53.83,53.85,51332.0,46.326,46.3432,46.3088,46.326,51332.0
2021-06-30 14:55:00,53.85,53.88,53.84,53.85,117317.0,46.326,46.3518,46.3174,46.326,117317.0
2021-06-30 15:00:00,53.84,53.85,53.8,53.82,49774.0,46.3174,46.326,46.283,46.3002,49774.0
2021-06-30 15:05:00,53.82,53.86,53.8,53.82,112631.0,46.3002,46.3346,46.283,46.3002,112631.0
2021-06-30 15:10:00,53.82,53.83,53.78,53.81,67079.0,46.3002,46.3088,46.2658,46.2916,67079.0
2021-06-30 15:15:00,53.81,53.85,53.81,53.84,83492.0,46.2916,46.326,46.2916,46.3174,83492.0
2021-06-30 15:20:00,53.84,53.87,53.83,53.83,107823.0,46.3174,46.3432,46.3088,46.3088,107823.0
2021-06-30 15:25:00,53.83,53.9,53.82,53.89,349777.0,46.3088,46.369,46.3002,46.3604,349777.0
2021-06-30 15:30:00,53.89,53.91,53.87,53.91,317069.0,46.3604,46.3776,46.3432,46.3776,317069.0
2021-06-30 15:35:00,53.91,53.93,53.87,53.9,355656.0,46.3776,46.3948,46.3432,46.369,355656.0
2021-06-30 15:40:00,53.91,53.91,53.84,53.89,250598.0,46.3776,46.3776,46.3174,46.3604,250598.0
2021-06-30 15:45:00,53.88,53.89,53.77,53.79,741581.0,46.3518,46.3604,46.2572,46.2744,741581.0
2021-06-30 15:50:00,53.79,53.89,53.78,53.87,597681.0,46.2744,46.3604,46.2658,46.3432,597681.0
2021-06-30 15:55:00,53.87,53.91,53.83,53.85,1754050.0,46.3432,46.3776,46.3088,46.326,1754050.0
2021-07-01 09:30:00,55.14,55.27,54.69,54.73,1831231.0,47.4358,47.5476,47.0487,47.0831,1831231.0
2021-07-01 09:35:00,54.73,55.02,54.7,54.87,783205.0,47.0831,47.3326,47.0573,47.2035,783205.0
2021-07-01 09:40:00,54.86,55.06,54.75,54.8,580910.0,47.1949,47.367,47.1003,47.1433,580910.0
2021-07-01 09:45:00,54.81,54.89,54.53,54.65,726366.0,47.1519,47.2207,46.911,47.0142,726366.0
2021-07-01 09:50:00,54.65,54.65,54.3,54.47,703569.0,47.0142,47.0142,46.7132,46.8594,703569.0
2021-07-01 09:55:00,54.47,54.62,54.4,54.53,589864.0,46.8594,46.9884,46.7992,46.911,589864.0
2021-07-01 10:00:00,54.53,54.63,54.47,54.58,401272.0,46.911,46.997,46.8594,46.954,401272.0
2021-07-01 10:05:00,54.59,54.75,54.52,54.73,409211.0,46.9626,47.1003,46.9024,47.0831,409211.0
2021-07-01 10:10:00,54.73,54.91,54.7,54.86,432710.0,47.0831,47.2379,47.0573,47.1949,432710.0
2021-07-01 10:15:00,54.87,54.95,54.8,54.95,538523.0,47.2035,47.2723,47.1433,47.2723,538523.0
2021-07-01 10:20:00,54.95,55.04,54.89,55.03,302852.0,47.2723,47.3498,47.2207,47.3412,302852.0
2021-07-01 10:25:00,55.03,55.03,54.81,54.87,276449.0,47.3412,47.3412,47.1519,47.2035,276449.0
2021-07-01 10:30:00,54.87,54.87,54.65,54.71,450707.0,47.2035,47.2035,47.0142,47.0659,450707.0
2021-07-01 10:35:00,54.71,54.73,54.58,54.63,158586.0,47.0659,47.0831,46.954,46.997,158586.0
2021-07-01 10:40:00,54.62,54.72,54.6,54.72,237950.0,46.9884,47.0745,46.9712,47.0745,237950.0
2021-07-01 10:45:00,54.72,54.8,54.71,54.76,160459.0,47.0745,47.1433,47.0659,47.1089,160459.0
2021-07-01 10:50:00,54.76,54.83,54.67,54.68,168684.0,47.1089,47.1691,47.0315,47.0401,168684.0
2021-07-01 10:55:00,54.69,54.75,54.59,54.61,138560.0,47.0487,47.1003,46.9626,46.9798,138560.0
2021-07-01 11:00:00,54.6,54.68,54.58,54.62,162760.0,46.9712,47.0401,46.954,46.9884,162760.0
2021-07-01 11:05:00,54.62,54.79,54.62,54.75,326257.0,46.9884,47.1347,46.9884,47.1003,326257.0
2021-07-01 11:10:00,54.76,54.78,54.61,54.65,164352.0,47.1089,47.1261,46.9798,47.0142,164352.0
2021-07-01 11:15:00,54.65,54.68,54.55,54.55,140660.0,47.0142,47.0401,46.9282,46.9282,140660.0
2021-07-01 11:20:00,54.56,54.62,54.54,54.56,163623.0,46.9368,46.9884,46.9196,46.9368,163623.0
2021-07-01 11:25:00,54.57,54.77,54.54,54.76,143233.0,46.9454,47.1175,46.9196,47.1089,143233.0
2021-07-01 11:30:00,54.75,54.84,54.75,54.79,179799.0,47.1003,47.1777,47.1003,47.1347,179799.0
2021-07-01 11:35:00,54.79,54.81,54.74,54.75,116873.0,47.1347,47.1519,47.0917,47.1003,116873.0
2021-07-01 11:40:00,54.75,54.77,54.7,54.77,142878.0,47.1003,47.1175,47.0573,47.1175,142878.0
2021-07-01 11:45:00,54.77,54.82,54.71,54.82,129359.0,47.1175,47.1605,47.0659,47.1605,129359.0
2021-07-01 11:50:00,54.82,54.9,54.81,54.88,283115.0,47.1605,47.2293,47.1519,47.2121,283115.0
2021-07-01 11:55:00,54.88,54.9,54.85,54.89,85757.0,47.2121,47.2293,47.1863,47.2207,85757.0
2021-07-01 12:00:00,54.89,54.92,54.84,54.86,174071.0,47.2207,47.2465,47.1777,47.1949,174071.0
2021-07-01 12:05:00,54.85,54.89,54.83,54.84,226623.0,47.1863,47.2207,47.1691,47.1777,226623.0
2021-07-01 12:10:00,54.85,54.87,54.78,54.8,132433.0,47.1863,47.2035,47.1261,47.1433,132433.0
2021-07-01 12:15:00,54.8,54.9,54.79,54.9,128663.0,47.1433,47.2293,47.1347,47.2293,128663.0
2021-07-01 12:20:00,54.9,54.94,54.86,54.88,83429.0,47.2293,47.2637,47.1949,47.2121,83429.0
2021-07-01 12:25:00,54.87,54.94,54.87,54.94,89637.0,47.2035,47.2637,47.2035,47.2637,89637.0
2021-07-01 12:30:00,54.94,54.96,54.92,54.96,293575.0,47.2637,47.2809,47.2465,47.2809,293575.0
2021-07-01 12:35:00,54.96,55.01,54.94,55.01,169732.0,47.2809,47.324,47.2637,47.324,169732.0
2021-07-01 12:40:00,55.01,55.07,55.0,55.03,175546.0,47.324,47.3756,47.3153,47.3412,175546.0
2021-07-01 12:45:00,55.02,55.06,54.99,55.01,143746.0,47.3326,47.367,47.3067,47.324,143746.0
2021-07-01 12:50:00,55.01,55.04,54.97,54.99,193794.0,47.324,47.3498,47.2895,47.3067,193794.0
2021-07-01 12:55:00,54.99,55.01,54.96,54.99,119786.0,47.3067,47.324,47.2809,47.3067,119786.0
2021-07-01 13:00:00,54.99,55.02,54.97,55.02,76109.0,47.3067,47.3326,47.2895,47.3326,76109.0
2021-07-01 13:05:00,55.02,55.13,55.01,55.13,129053.0,47.3326,47.4272,47.324,47.4272,129053.0
2021-07-01 13:10:00,55.13,55.15,55.06,55.07,138571.0,47.4272,47.4444,47.367,47.3756,138571.0
2021-07-01 13:15:00,55.07,55.15,55.06,55.15,115186.0,47.3756,47.4444,47.367,47.4444,115186.0
2021-07-01 13:20:00,55.15,55.18,55.11,55.17,326240.0,47.4444,47.4702,47.41,47.4616,326240.0
2021-07-01 13:25:00,55.17,55.18,55.13,55.16,603326.0,47.4616,47.4702,47.4272,47.453,603326.0
2021-07-01 13:30:00,55.16,55.17,55.14,55.16,315844.0,47.453,47.4616,47.4358,47.453,315844.0
2021-07-01 13:35:00,55.16,55.18,55.04,55.05,198153.0,47.453,47.4702,47.3498,47.3584,198153.0
2021-07-01 13:40:00,55.06,55.06,54.84,54.88,454016.0,47.367,47.367,47.1777,47.2121,454016.0
2021-07-01 13:45:00,54.88,54.89,54.8,54.83,82608.0,47.2121,47.2207,47.1433,47.1691,82608.0
2021-07-01 13:50:00,54.84,54.87,54.78,54.86,122039.0,47.1777,47.2035,47.1261,47.1949,122039.0
2021-07-01 13:55:00,54.86,54.89,54.83,54.84,67589.0,47.1949,47.2207,47.1691,47.1777,67589.0
2021-07-01 14:00:00,54.84,54.86,54.72,54.72,149798.0,47.1777,47.1949,47.0745,47.0745,149798.0
2021-07-01 14:05:00,54.72,54.73,54.66,54.68,383893.0,47.0745,47.0831,47.0229,47.0401,383893.0
2021-07-01 14:10:00,54.67,54.75,54.65,54.73,168262.0,47.0315,47.1003,47.0142,47.0831,168262.0
2021-07-01 14:15:00,54.72,54.75,54.68,54.75,142321.0,47.0745,47.1003,47.0401,47.1003,142321.0
2021-07-01 14:20:00,54.74,54.84,54.72,54.82,162767.0,47.0917,47.1777,47.0745,47.1605,162767.0
2021-07-01 14:25:00,54.82,54.85,54.78,54.85,110061.0,47.1605,47.1863,47.1261,47.1863,110061.0
2021-07-01 14:30:00,54.84,54.88,54.82,54.83,142835.0,47.1777,47.2121,47.1605,47.1691,142835.0
2021-07-01 14:35:00,54.84,54.87,54.78,54.79,119612.0,47.1777,47.2035,47.1261,47.1347,119612.0
2021-07-01 14:40:00,54.79,54.81,54.74,54.76,57115.0,47.1347,47.1519,47.0917,47.1089,57115.0
2021-07-01 14:45:00,54.76,54.82,54.73,54.81,83214.0,47.1089,47.1605,47.0831,47.1519,83214.0
2021-07-01 14:50:00,54.8,54.82,54.78,54.81,109377.0,47.1433,47.1605,47.1261,47.1519,109377.0
2021-07-01 14:55:00,54.81,54.86,54.81,54.86,110695.0,47.1519,47.1949,47.1519,47.1949,110695.0
2021-07-01 15:00:00,54.86,54.89,54.82,54.83,173207.0,47.1949,47.2207,47.1605,47.1691,173207.0
2021-07-01 15:05:00,54.83,54.84,54.8,54.82,157140.0,47.1691,47.1777,47.1433,47.1605,157140.0
2021-07-01 15:10:00,54.82,54.84,54.79,54.82,138496.0,47.1605,47.1777,47.1347,47.1605,138496.0
2021-07-01 15:15:00,54.82,54.84,54.77,54.84,120553.0,47.1605,47.1777,47.1175,47.1777,120553.0
2021-07-01 15:20:00,54.84,54.85,54.8,54.85,230836.0,47.1777,47.1863,47.1433,47.1863,230836.0
2021-07-01 15:25:00,54.85,54.86,54.78,54.81,188683.0,47.1863,47.1949,47.1261,47.1519,188683.0
2021-07-01 15:30:00,54.81,54.86,54.79,54.8,191335.0,47.1519,47.1949,47.1347,47.1433,191335.0
2021-07-01 15:35:00,54.8,54.84,54.76,54.8,202612.0,47.1433,47.1777,47.1089,47.1433,202612.0
2021-07-01 15:40:00,54.8,54.85,54.79,54.82,574257.0,47.1433,47.1863,47.1347,47.1605,574257.0
2021-07-01 15:45:00,54.83,54.85,54.78,54.8,668690.0,47.1691,47.1863,47.1261,47.1433,668690.0
2021-07-01 15:50:00,54.8,54.84,54.77,54.79,839751.0,47.1433,47.1777,47.1175,47.1347,839751.0
2021-07-01 15:55:00,54.79,54.81,54.74,54.8,1093217.0,47.1347,47.1519,47.0917,47.1433,1093217.0
2021-07-02 09:30:00,54.6,54.62,54.11,54.27,1132080.0,46.9712,46.9884,46.5497,46.6873,1132080.0
2021-07-02 09:35:00,54.27,54.44,54.2,54.38,496390.0,46.6873,46.8336,46.6271,46.782,496390.0
2021-07-02 09:40:00,54.38,54.39,54.2,54.32,608316.0,46.782,46.7906,46.6271,46.7304,608316.0
2021-07-02 09:45:00,54.32,54.38,54.2,54.22,535827.0,46.7304,46.782,46.6271,46.6443,535827.0
2021-07-02 09:50:00,54.21,54.44,54.21,54.33,198351.0,46.6357,46.8336,46.6357,46.739,198351.0
2021-07-02 09:55:00,54.32,54.41,54.28,54.41,323694.0,46.7304,46.8078,46.6959,46.8078,323694.0
2021-07-02 10:00:00,54.41,54.42,54.32,54.37,317749.0,46.8078,46.8164,46.7304,46.7734,317749.0
2021-07-02 10:05:00,54.38,54.38,54.24,54.24,201213.0,46.782,46.782,46.6615,46.6615,201213.0
2021-07-02 10:10:00,54.23,54.24,54.15,54.15,272046.0,46.6529,46.6615,46.5841,46.5841,272046.0
2021-07-02 10:15:00,54.16,54.37,54.15,54.35,249463.0,46.5927,46.7734,46.5841,46.7562,249463.0
2021-07-02 10:20:00,54.35,54.36,54.21,54.33,191603.0,46.7562,46.7648,46.6357,46.739,191603.0
2021-07-02 10:25:00,54.33,54.43,54.33,54.42,239068.0,46.739,46.825,46.739,46.8164,239068.0
2021-07-02 10:30:00,54.43,54.48,54.37,54.39,153694.0,46.825,46.868,46.7734,46.7906,153694.0
2021-07-02 10:35:00,54.39,54.4,54.23,54.29,168934.0,46.7906,46.7992,46.6529,46.7045,168934.0
2021-07-02 10:40:00,54.3,54.37,54.28,54.37,83320.0,46.7132,46.7734,46.6959,46.7734,83320.0
2021-07-02 10:45:00,54.37,54.43,54.36,54.38,100735.0,46.7734,46.825,46.7648,46.782,100735.0
2021-07-02 10:50:00,54.39,54.4,54.34,54.39,70573.0,46.7906,46.7992,46.7476,46.7906,70573.0
2021-07-02 10:55:00,54.38,54.44,54.34,54.44,111113.0,46.782,46.8336,46.7476,46.8336,111113.0
2021-07-02 11:00:00,54.44,54.46,54.4,54.41,96529.0,46.8336,46.8508,46.7992,46.8078,96529.0
2021-07-02 11:05:00,54.41,54.46,54.4,54.45,93543.0,46.8078,46.8508,46.7992,46.8422,93543.0
2021-07-02 11:10:00,54.45,54.55,54.43,54.53,623319.0,46.8422,46.9282,46.825,46.911,623319.0
2021-07-02 11:15:00,54.54,54.57,54.48,54.55,382624.0,46.9196,46.9454,46.868,46.9282,382624.0
2021-07-02 11:20:00,54.56,54.61,54.56,54.58,206258.0,46.9368,46.9798,46.9368,46.954,206258.0
2021-07-02 11:25:00,54.57,54.6,54.55,54.58,195570.0,46.9454,46.9712,46.9282,46.954,195570.0
2021-07-02 11:30:00,54.58,54.58,54.51,54.52,84905.0,46.954,46.954,46.8938,46.9024,84905.0
2021-07-02 11:35:00,54.52,54.52,54.44,54.46,157383.0,46.9024,46.9024,46.8336,46.8508,157383.0
2021-07-02 11:40:00,54.47,54.48,54.44,54.45,44367.0,46.8594,46.868,46.8336,46.8422,44367.0
2021-07-02 11:45:00,54.46,54.48,54.43,54.48,101431.0,46.8508,46.868,46.825,46.868,101431.0
2021-07-02 11:50:00,54.47,54.48,54.44,54.45,146918.0,46.8594,46.868,46.8336,46.8422,146918.0
2021-07-02 11:55:00,54.45,54.49,54.4,54.48,145051.0,46.8422,46.8766,46.7992,46.868,145051.0
2021-07-02 12:00:00,54.47,54.51,54.44,54.5,81049.0,46.8594,46.8938,46.8336,46.8852,81049.0
2021-07-02 12:05:00,54.5,54.5,54.42,54.43,79629.0,46.8852,46.8852,46.8164,46.825,79629.0
2021-07-02 12:10:00,54.42,54.47,54.4,54.41,66862.0,46.8164,46.8594,46.7992,46.8078,66862.0
2021-07-02 12:15:00,54.4,54.45,54.39,54.44,76298.0,46.7992,46.8422,46.7906,46.8336,76298.0
2021-07-02 12:20:00,54.44,54.45,54.39,54.4,96289.0,46.8336,46.8422,46.7906,46.7992,96289.0
2021-07-02 12:25:00,54.4,54.42,54.39,54.41,107866.0,46.7992,46.8164,46.7906,46.8078,107866.0
2021-07-02 12:30:00,54.41,54.49,54.37,54.49,178263.0,46.8078,46.8766,46.7734,46.8766,178263.0
2021-07-02 12:35:00,54.49,54.51,54.43,54.47,134476.0,46.8766,46.8938,46.825,46.8594,134476.0
2021-07-02 12:40:00,54.47,54.55,54.46,54.54,114980.0,46.8594,46.9282,46.8508,46.9196,114980.0
2021-07-02 12:45:00,54.53,54.57,54.49,54.57,122191.0,46.911,46.9454,46.8766,46.9454,122191.0
2021-07-02 12:50:00,54.57,54.61,54.53,54.61,132729.0,46.9454,46.9798,46.911,46.9798,132729.0
2021-07-02 12:55:00,54.61,54.64,54.58,54.6,119153.0,46.9798,47.0056,46.954,46.9712,119153.0
2021-07-02 13:00:00,54.6,54.67,54.58,54.66,190619.0,46.9712,47.0315,46.954,47.0229,190619.0
2021-07-02 13:05:00,54.66,54.68,54.63,54.64,199928.0,47.0229,47.0401,46.997,47.0056,199928.0
2021-07-02 13:10:00,54.64,54.67,54.59,54.6,65887.0,47.0056,47.0315,46.9626,46.9712,65887.0
2021-07-02 13:15:00,54.61,54.65,54.6,54.63,74575.0,46.9798,47.0142,46.9712,46.997,74575.0
2021-07-02 13:20:00,54.64,54.66,54.62,54.63,56004.0,47.0056,47.0229,46.9884,46.997,56004.0
2021-07-02 13:25:00,54.62,54.65,54.6,54.64,75328.0,46.9884,47.0142,46.9712,47.0056,75328.0
2021-07-02 13:30:00,54.64,54.64,54.6,54.61,56436.0,47.0056,47.0056,46.9712,46.9798,56436.0
2021-07-02 13:35:00,54.62,54.66,54.6,54.66,70713.0,46.9884,47.0229,46.9712,47.0229,70713.0
2021-07-02 13:40:00,54.66,54.67,54.61,54.61,96085.0,47.0229,47.0315,46.9798,46.9798,96085.0
2021-07-02 13:45:00,54.61,54.65,54.59,54.65,76497.0,46.9798,47.0142,46.9626,47.0142,76497.0
2021-07-02 13:50:00,54.64,54.65,54.55,54.56,97509.0,47.0056,47.0142,46.9282,46.9368,97509.0
2021-07-02 13:55:00,54.56,54.59,54.55,54.59,126240.0,46.9368,46.9626,46.9282,46.9626,126240.0
2021-07-02 14:00:00,54.59,54.62,54.57,54.62,83126.0,46.9626,46.9884,46.9454,46.9884,83126.0
2021-07-02 14:05:00,54.62,54.64,54.58,54.61,341453.0,46.9884,47.0056,46.954,46.9798,341453.0
2021-07-02 14:10:00,54.61,54.65,54.6,54.63,106663.0,46.9798,47.0142,46.9712,46.997,106663.0
2021-07-02 14:15:00,54.63,54.68,54.61,54.66,53600.0,46.997,47.0401,46.9798,47.0229,53600.0
2021-07-02 14:20:00,54.66,54.68,54.64,54.65,60515.0,47.0229,47.0401,47.0056,47.0142,60515.0
2021-07-02 14:25:00,54.65,54.7,54.62,54.68,98423.0,47.0142,47.0573,46.9884,47.0401,98423.0
2021-07-02 14:30:00,54.67,54.68,54.64,54.66,61650.0,47.0315,47.0401,47.0056,47.0229,61650.0
2021-07-02 14:35:00,54.66,54.68,54.63,54.66,75928.0,47.0229,47.0401,46.997,47.0229,75928.0
2021-07-02 14:40:00,54.66,54.7,54.64,54.7,63834.0,47.0229,47.0573,47.0056,47.0573,63834.0
2021-07-02 14:45:00,54.69,54.74,54.68,54.73,140582.0,47.0487,47.0917,47.0401,47.0831,140582.0
2021-07-02 14:50:00,54.73,54.74,54.7,54.71,119240.0,47.0831,47.0917,47.0573,47.0659,119240.0
2021-07-02 14:55:00,54.72,54.73,54.69,54.71,119952.0,47.0745,47.0831,47.0487,47.0659,119952.0
2021-07-02 15:00:00,54.71,54.75,54.7,54.72,83878.0,47.0659,47.1003,47.0573,47.0745,83878.0
2021-07-02 15:05:00,54.73,54.77,54.72,54.76,144708.0,47.0831,47.1175,47.0745,47.1089,144708.0
2021-07-02 15:10:00,54.76,54.81,54.75,54.81,185185.0,47.1089,47.1519,47.1003,47.1519,185185.0
2021-07-02 15:15:00,54.81,54.87,54.81,54.85,66482.0,47.1519,47.2035,47.1519,47.1863,66482.0
2021-07-02 15:20:00,54.84,54.85,54.8,54.8,126140.0,47.1777,47.1863,47.1433,47.1433,126140.0
2021-07-02 15:25:00,54.8,54.81,54.74,54.81,142957.0,47.1433,47.1519,47.0917,47.1519,142957.0
2021-07-02 15:30:00,54.81,54.85,54.78,54.8,148307.0,47.1519,47.1863,47.1261,47.1433,148307.0
2021-07-02 15:35:00,54.8,54.81,54.75,54.75,140233.0,47.1433,47.1519,47.1003,47.1003,140233.0
2021-07-02 15:40:00,54.75,54.76,54.7,54.73,142785.0,47.1003,47.1089,47.0573,47.0831,142785.0
2021-07-02 15:45:00,54.73,54.75,54.7,54.71,140293.0,47.0831,47.1003,47.0573,47.0659,140293.0
2021-07-02 15:50:00,54.72,54.76,54.67,54.68,384590.0,47.0745,47.1089,47.0315,47.0401,384590.0
2021-07-02 15:55:00,54.67,54.68,54.64,54.68,639860.0,47.0315,47.0401,47.0056,47.0401,639860.0
2021-07-06 09:30:00,54.51,54.61,53.81,53.81,1759164.0,46.8938,46.9798,46.2916,46.2916,1759164.0
2021-07-06 09:35:00,53.81,53.84,53.57,53.59,781154.0,46.2916,46.3174,46.0851,46.1024,781154.0
2021-07-06 09:40:00,53.59,53.63,53.38,53.43,1272920.0,46.1024,46.1368,45.9217,45.9647,1272920.0
2021-07-06 09:45:00,53.43,53.81,53.41,53.8,1199773.0,45.9647,46.2916,45.9475,46.283,1199773.0
2021-07-06 09:50:00,53.8,54.01,53.76,54.0,785416.0,46.283,46.4637,46.2486,46.4551,785416.0
2021-07-06 09:55:00,53.99,54.13,53.93,53.99,446114.0,46.4465,46.5669,46.3948,46.4465,446114.0
2021-07-06 10:00:00,53.98,53.98,53.65,53.65,719483.0,46.4379,46.4379,46.154,46.154,719483.0
2021-07-06 10:05:00,53.65,53.68,53.56,53.61,456741.0,46.154,46.1798,46.0765,46.1196,456741.0
2021-07-06 10:10:00,53.62,53.67,53.51,53.53,392221.0,46.1282,46.1712,46.0335,46.0507,392221.0
2021-07-06 10:15:00,53.52,53.61,53.46,53.57,372123.0,46.0421,46.1196,45.9905,46.0851,372123.0
2021-07-06 10:20:00,53.57,53.57,53.46,53.52,399250.0,46.0851,46.0851,45.9905,46.0421,399250.0
2021-07-06 10:25:00,53.51,53.52,53.44,53.46,315877.0,46.0335,46.0421,45.9733,45.9905,315877.0
2021-07-06 10:30:00,53.46,53.49,53.34,53.47,515926.0,45.9905,46.0163,45.8873,45.9991,515926.0
2021-07-06 10:35:00,53.47,53.51,53.37,53.45,1086969.0,45.9991,46.0335,45.9131,45.9819,1086969.0
2021-07-06 10:40:00,53.45,53.46,53.32,53.4,311426.0,45.9819,45.9905,45.8701,45.9389,311426.0
2021-07-06 10:45:00,53.39,53.39,53.28,53.32,205615.0,45.9303,45.9303,45.8357,45.8701,205615.0
2021-07-06 10:50:00,53.33,53.36,53.25,53.29,319521.0,45.8787,45.9045,45.8099,45.8443,319521.0
2021-07-06 10:55:00,53.29,53.29,53.15,53.17,347873.0,45.8443,45.8443,45.7238,45.741,347873.0
2021-07-06 11:00:00,53.17,53.23,53.01,53.02,665536.0,45.741,45.7927,45.6034,45.612,665536.0
2021-07-06 11:05:00,53.02,53.08,52.9,52.9,898171.0,45.612,45.6636,45.5088,45.5088,898171.0
2021-07-06 11:10:00,52.9,53.03,52.89,53.02,277026.0,45.5088,45.6206,45.5002,45.612,277026.0
2021-07-06 11:15:00,53.02,53.1,52.93,53.06,366166.0,45.612,45.6808,45.5346,45.6464,366166.0
2021-07-06 11:20:00,53.06,53.11,52.99,53.04,346248.0,45.6464,45.6894,45.5862,45.6292,346248.0
2021-07-06 11:25:00,53.03,53.11,52.95,53.11,282867.0,45.6206,45.6894,45.5518,45.6894,282867.0
2021-07-06 11:30:00,53.1,53.14,53.05,53.11,426624.0,45.6808,45.7152,45.6378,45.6894,426624.0
2021-07-06 11:35:00,53.11,53.21,53.06,53.2,199819.0,45.6894,45.7754,45.6464,45.7668,199819.0
2021-07-06 11:40:00,53.2,53.25,53.18,53.23,263651.0,45.7668,45.8099,45.7496,45.7927,263651.0
2021-07-06 11:45:00,53.23,53.23,53.17,53.23,209295.0,45.7927,45.7927,45.741,45.7927,209295.0
2021-07-06 11:50:00,53.23,53.23,53.08,53.1,172845.0,45.7927,45.7927,45.6636,45.6808,172845.0
2021-07-06 11:55:00,53.1,53.12,53.04,53.1,154990.0,45.6808,45.698,45.6292,45.6808,154990.0
2021-07-06 12:00:00,53.1,53.15,53.02,53.03,168610.0,45.6808,45.7238,45.612,45.6206,168610.0
2021-07-06 12:05:00,53.03,53.07,53.0,53.01,241371.0,45.6206,45.655,45.5948,45.6034,241371.0
2021-07-06 12:10:00,53.01,53.11,52.99,53.07,282282.0,45.6034,45.6894,45.5862,45.655,282282.0
2021-07-06 12:15:00,53.07,53.12,53.03,53.03,226044.0,45.655,45.698,45.6206,45.6206,226044.0
2021-07-06 12:20:00,53.04,53.04,52.92,52.95,194027.0,45.6292,45.6292,45.526,45.5518,194027.0
2021-07-06 12:25:00,52.94,52.98,52.87,52.97,280808.0,45.5432,45.5776,45.483,45.569,280808.0
2021-07-06 12:30:00,52.96,52.97,52.83,52.84,152130.0,45.5604,45.569,45.4485,45.4571,152130.0
2021-07-06 12:35:00,52.84,52.88,52.78,52.86,209161.0,45.4571,45.4916,45.4055,45.4744,209161.0
2021-07-06 12:40:00,52.85,52.85,52.73,52.74,158467.0,45.4657,45.4657,45.3625,45.3711,158467.0
2021-07-06 12:45:00,52.73,52.81,52.69,52.78,164901.0,45.3625,45.4313,45.3281,45.4055,164901.0
2021-07-06 12:50:00,52.78,52.81,52.75,52.8,106338.0,45.4055,45.4313,45.3797,45.4227,106338.0
2021-07-06 12:55:00,52.8,52.81,52.75,52.81,120448.0,45.4227,45.4313,45.3797,45.4313,120448.0
2021-07-06 13:00:00,52.8,52.95,52.78,52.91,293842.0,45.4227,45.5518,45.4055,45.5174,293842.0
2021-07-06 13:05:00,52.91,52.97,52.89,52.94,212191.0,45.5174,45.569,45.5002,45.5432,212191.0
2021-07-06 13:10:00,52.94,52.97,52.9,52.97,105342.0,45.5432,45.569,45.5088,45.569,105342.0
2021-07-06 13:15:00,52.97,53.02,52.96,53.01,143596.0,45.569,45.612,45.5604,45.6034,143596.0
2021-07-06 13:20:00,53.01,53.06,53.0,53.02,164897.0,45.6034,45.6464,45.5948,45.612,164897.0
2021-07-06 13:25:00,53.02,53.1,53.01,53.1,115301.0,45.612,45.6808,45.6034,45.6808,115301.0
2021-07-06 13:30:00,53.09,53.14,53.07,53.1,145039.0,45.6722,45.7152,45.655,45.6808,145039.0
2021-07-06 13:35:00,53.1,53.14,53.05,53.11,107582.0,45.6808,45.7152,45.6378,45.6894,107582.0
2021-07-06 13:40:00,53.12,53.18,53.11,53.14,91433.0,45.698,45.7496,45.6894,45.7152,91433.0
2021-07-06 13:45:00,53.14,53.16,53.08,53.09,148336.0,45.7152,45.7324,45.6636,45.6722,148336.0
2021-07-06 13:50:00,53.09,53.1,53.05,53.09,102331.0,45.6722,45.6808,45.6378,45.6722,102331.0
2021-07-06 13:55:00,53.08,53.17,53.08,53.14,140816.0,45.6636,45.741,45.6636,45.7152,140816.0
2021-07-06 14:00:00,53.14,53.16,53.11,53.14,152918.0,45.7152,45.7324,45.6894,45.7152,152918.0
2021-07-06 14:05:00,53.13,53.14,53.08,53.13,81538.0,45.7066,45.7152,45.6636,45.7066,81538.0
2021-07-06 14:10:00,53.12,53.13,53.04,53.04,158603.0,45.698,45.7066,45.6292,45.6292,158603.0
2021-07-06 14:15:00,53.05,53.08,53.02,53.07,145980.0,45.6378,45.6636,45.612,45.655,145980.0
2021-07-06 14:20:00,53.07,53.12,53.06,53.06,113992.0,45.655,45.698,45.6464,45.6464,113992.0
2021-07-06 14:25:00,53.07,53.09,53.04,53.05,196412.0,45.655,45.6722,45.6292,45.6378,196412.0
2021-07-06 14:30:00,53.06,53.12,53.05,53.08,154506.0,45.6464,45.698,45.6378,45.6636,154506.0
2021-07-06 14:35:00,53.08,53.1,53.06,53.08,343544.0,45.6636,45.6808,45.6464,45.6636,343544.0
2021-07-06 14:40:00,53.07,53.08,53.05,53.06,119940.0,45.655,45.6636,45.6378,45.6464,119940.0
2021-07-06 14:45:00,53.06,53.09,53.03,53.05,293161.0,45.6464,45.6722,45.6206,45.6378,293161.0
2021-07-06 14:50:00,53.05,53.08,53.02,53.03,170933.0,45.6378,45.6636,45.612,45.6206,170933.0
2021-07-06 14:55:00,53.03,53.09,53.02,53.04,381168.0,45.6206,45.6722,45.612,45.6292,381168.0
2021-07-06 15:00:00,53.05,53.1,53.04,53.08,269156.0,45.6378,45.6808,45.6292,45.6636,269156.0
2021-07-06 15:05:00,53.09,53.09,53.04,53.07,326116.0,45.6722,45.6722,45.6292,45.655,326116.0
2021-07-06 15:10:00,53.07,53.11,53.05,53.05,508311.0,45.655,45.6894,45.6378,45.6378,508311.0
2021-07-06 15:15:00,53.06,53.09,53.04,53.08,267615.0,45.6464,45.6722,45.6292,45.6636,267615.0
2021-07-06 15:20:00,53.09,53.09,53.02,53.04,393972.0,45.6722,45.6722,45.612,45.6292,393972.0
2021-07-06 15:25:00,53.03,53.06,52.95,52.98,382157.0,45.6206,45.6464,45.5518,45.5776,382157.0
2021-07-06 15:30:00,52.98,53.0,52.9,52.9,388478.0,45.5776,45.5948,45.5088,45.5088,388478.0
2021-07-06 15:35:00,52.9,52.96,52.9,52.94,494744.0,45.5088,45.5604,45.5088,45.5432,494744.0
2021-07-06 15:40:00,52.93,52.96,52.9,52.95,520696.0,45.5346,45.5604,45.5088,45.5518,520696.0
2021-07-06 15:45:00,52.95,53.04,52.94,53.03,692070.0,45.5518,45.6292,45.5432,45.6206,692070.0
2021-07-06 15:50:00,53.04,53.04,52.93,52.95,1203184.0,45.6292,45.6292,45.5346,45.5518,1203184.0
2021-07-06 15:55:00,52.95,53.0,52.91,52.91,1423561.0,45.5518,45.5948,45.5174,45.5174,1423561.0
2021-07-07 09:30:00,52.83,53.2,52.74,53.2,1022145.0,45.4485,45.7668,45.3711,45.7668,1022145.0
2021-07-07 09:35:00,53.2,53.32,52.92,52.94,553648.0,45.7668,45.8701,45.526,45.5432,553648.0
2021-07-07 09:40:00,52.94,53.01,52.55,52.59,593943.0,45.5432,45.6034,45.2077,45.2421,593943.0
2021-07-07 09:45:00,52.59,52.86,52.58,52.68,505318.0,45.2421,45.4744,45.2335,45.3195,505318.0
2021-07-07 09:50:00,52.68,52.68,52.36,52.37,1398072.0,45.3195,45.3195,45.0442,45.0528,1398072.0
2021-07-07 09:55:00,52.38,52.5,52.35,52.47,376231.0,45.0614,45.1646,45.0356,45.1388,376231.0
2021-07-07 10:00:00,52.46,52.46,52.11,52.12,691747.0,45.1302,45.1302,44.8291,44.8377,691747.0
2021-07-07 10:05:00,52.11,52.23,52.0,52.03,959136.0,44.8291,44.9324,44.7345,44.7603,959136.0
2021-07-07 10:10:00,52.03,52.16,51.97,52.07,598305.0,44.7603,44.8722,44.7087,44.7947,598305.0
2021-07-07 10:15:00,52.07,52.07,51.87,51.9,704348.0,44.7947,44.7947,44.6227,44.6485,704348.0
2021-07-07 10:20:00,51.9,51.95,51.78,51.82,772351.0,44.6485,44.6915,44.5452,44.5797,772351.0
2021-07-07 10:25:00,51.83,51.86,51.47,51.51,1242044.0,44.5883,44.6141,44.2786,44.313,1242044.0
2021-07-07 10:30:00,51.5,51.68,51.47,51.61,1096407.0,44.3044,44.4592,44.2786,44.399,1096407.0
2021-07-07 10:35:00,51.61,51.83,51.58,51.64,914510.0,44.399,44.5883,44.3732,44.4248,914510.0
2021-07-07 10:40:00,51.64,51.73,51.54,51.62,557821.0,44.4248,44.5022,44.3388,44.4076,557821.0
2021-07-07 10:45:00,51.63,51.72,51.53,51.68,720464.0,44.4162,44.4936,44.3302,44.4592,720464.0
2021-07-07 10:50:00,51.68,51.69,51.59,51.64,475032.0,44.4592,44.4678,44.3818,44.4248,475032.0
2021-07-07 10:55:00,51.64,51.79,51.58,51.78,596092.0,44.4248,44.5539,44.3732,44.5452,596092.0
2021-07-07 11:00:00,51.78,51.94,51.67,51.93,431827.0,44.5452,44.6829,44.4506,44.6743,431827.0
2021-07-07 11:05:00,51.93,52.05,51.88,51.88,497264.0,44.6743,44.7775,44.6313,44.6313,497264.0
2021-07-07 11:10:00,51.88,51.97,51.84,51.86,258830.0,44.6313,44.7087,44.5969,44.6141,258830.0
2021-07-07 11:15:00,51.86,51.95,51.82,51.9,309202.0,44.6141,44.6915,44.5797,44.6485,309202.0
2021-07-07 11:20:00,51.89,51.96,51.88,51.91,300830.0,44.6399,44.7001,44.6313,44.6571,300830.0
2021-07-07 11:25:00,51.91,51.99,51.87,51.97,353021.0,44.6571,44.7259,44.6227,44.7087,353021.0
2021-07-07 11:30:00,51.97,52.17,51.96,52.12,428809.0,44.7087,44.8808,44.7001,44.8377,428809.0
2021-07-07 11:35:00,52.13,52.22,52.11,52.14,314560.0,44.8463,44.9238,44.8291,44.8549,314560.0
2021-07-07 11:40:00,52.13,52.16,52.01,52.02,258224.0,44.8463,44.8722,44.7431,44.7517,258224.0
2021-07-07 11:45:00,52.01,52.03,51.93,51.97,203021.0,44.7431,44.7603,44.6743,44.7087,203021.0
2021-07-07 11:50:00,51.97,52.02,51.88,51.89,138431.0,44.7087,44.7517,44.6313,44.6399,138431.0
2021-07-07 11:55:00,51.89,51.9,51.8,51.84,168044.0,44.6399,44.6485,44.5625,44.5969,168044.0
2021-07-07 12:00:00,51.84,51.89,51.79,51.89,183827.0,44.5969,44.6399,44.5539,44.6399,183827.0
2021-07-07 12:05:00,51.89,51.96,51.86,51.93,123657.0,44.6399,44.7001,44.6141,44.6743,123657.0
2021-07-07 12:10:00,51.95,52.11,51.94,52.1,512910.0,44.6915,44.8291,44.6829,44.8205,512910.0
2021-07-07 12:15:00,52.1,52.13,52.04,52.12,154763.0,44.8205,44.8463,44.7689,44.8377,154763.0
2021-07-07 12:20:00,52.13,52.18,52.11,52.16,224674.0,44.8463,44.8894,44.8291,44.8722,224674.0
2021-07-07 12:25:00,52.16,52.18,52.14,52.16,177652.0,44.8722,44.8894,44.8549,44.8722,177652.0
2021-07-07 12:30:00,52.16,52.26,52.16,52.25,299066.0,44.8722,44.9582,44.8722,44.9496,299066.0
2021-07-07 12:35:00,52.26,52.28,52.21,52.25,180579.0,44.9582,44.9754,44.9152,44.9496,180579.0
2021-07-07 12:40:00,52.25,52.28,52.19,52.23,144781.0,44.9496,44.9754,44.898,44.9324,144781.0
2021-07-07 12:45:00,52.23,52.28,52.22,52.26,165695.0,44.9324,44.9754,44.9238,44.9582,165695.0
2021-07-07 12:50:00,52.26,52.26,52.17,52.21,162941.0,44.9582,44.9582,44.8808,44.9152,162941.0
2021-07-07 12:55:00,52.2,52.21,52.1,52.14,321853.0,44.9066,44.9152,44.8205,44.8549,321853.0
2021-07-07 13:00:00,52.14,52.22,52.12,52.17,103593.0,44.8549,44.9238,44.8377,44.8808,103593.0
2021-07-07 13:05:00,52.17,52.19,52.05,52.07,249528.0,44.8808,44.898,44.7775,44.7947,249528.0
2021-07-07 13:10:00,52.06,52.11,52.04,52.1,190054.0,44.7861,44.8291,44.7689,44.8205,190054.0
2021-07-07 13:15:00,52.1,52.14,52.04,52.05,244371.0,44.8205,44.8549,44.7689,44.7775,244371.0
2021-07-07 13:20:00,52.05,52.06,51.96,51.99,150439.0,44.7775,44.7861,44.7001,44.7259,150439.0
2021-07-07 13:25:00,52.0,52.03,51.97,51.99,132576.0,44.7345,44.7603,44.7087,44.7259,132576.0
2021-07-07 13:30:00,52.0,52.05,51.98,52.01,136775.0,44.7345,44.7775,44.7173,44.7431,136775.0
2021-07-07 13:35:00,52.02,52.08,52.01,52.08,173906.0,44.7517,44.8033,44.7431,44.8033,173906.0
2021-07-07 13:40:00,52.07,52.09,52.03,52.08,72352.0,44.7947,44.8119,44.7603,44.8033,72352.0
2021-07-07 13:45:00,52.09,52.1,52.06,52.1,64302.0,44.8119,44.8205,44.7861,44.8205,64302.0
2021-07-07 13:50:00,52.1,52.11,52.03,52.07,99770.0,44.8205,44.8291,44.7603,44.7947,99770.0
2021-07-07 13:55:00,52.07,52.08,52.0,52.01,93438.0,44.7947,44.8033,44.7345,44.7431,93438.0
2021-07-07 14:00:00,52.0,52.3,52.0,52.27,249727.0,44.7345,44.9926,44.7345,44.9668,249727.0
2021-07-07 14:05:00,52.29,52.33,52.22,52.3,210689.0,44.984,45.0184,44.9238,44.9926,210689.0
2021-07-07 14:10:00,52.3,52.3,52.2,52.22,125526.0,44.9926,44.9926,44.9066,44.9238,125526.0
2021-07-07 14:15:00,52.22,52.29,52.15,52.29,352407.0,44.9238,44.984,44.8636,44.984,352407.0
2021-07-07 14:20:00,52.28,52.29,52.16,52.21,137276.0,44.9754,44.984,44.8722,44.9152,137276.0
2021-07-07 14:25:00,52.21,52.24,52.14,52.15,119757.0,44.9152,44.941,44.8549,44.8636,119757.0
2021-07-07 14:30:00,52.15,52.15,52.08,52.11,156558.0,44.8636,44.8636,44.8033,44.8291,156558.0
2021-07-07 14:35:00,52.11,52.12,52.04,52.05,157584.0,44.8291,44.8377,44.7689,44.7775,157584.0
2021-07-07 14:40:00,52.06,52.1,52.04,52.08,106627.0,44.7861,44.8205,44.7689,44.8033,106627.0
2021-07-07 14:45:00,52.08,52.12,52.05,52.08,111464.0,44.8033,44.8377,44.7775,44.8033,111464.0
2021-07-07 14:50:00,52.08,52.12,52.07,52.1,104044.0,44.8033,44.8377,44.7947,44.8205,104044.0
2021-07-07 14:55:00,52.1,52.19,52.09,52.18,249049.0,44.8205,44.898,44.8119,44.8894,249049.0
2021-07-07 15:00:00,52.17,52.23,52.16,52.2,376172.0,44.8808,44.9324,44.8722,44.9066,376172.0
2021-07-07 15:05:00,52.19,52.23,52.18,52.22,161609.0,44.898,44.9324,44.8894,44.9238,161609.0
2021-07-07 15:10:00,52.21,52.25,52.2,52.23,123669.0,44.9152,44.9496,44.9066,44.9324,123669.0
2021-07-07 15:15:00,52.24,52.27,52.22,52.23,154386.0,44.941,44.9668,44.9238,44.9324,154386.0
2021-07-07 15:20:00,52.24,52.32,52.24,52.29,152580.0,44.941,45.0098,44.941,44.984,152580.0
2021-07-07 15:25:00,52.29,52.31,52.22,52.23,430861.0,44.984,45.0012,44.9238,44.9324,430861.0
2021-07-07 15:30:00,52.23,52.23,52.16,52.2,325253.0,44.9324,44.9324,44.8722,44.9066,325253.0
2021-07-07 15:35:00,52.19,52.2,52.07,52.13,235638.0,44.898,44.9066,44.7947,44.8463,235638.0
2021-07-07 15:40:00,52.13,52.14,52.06,52.06,275533.0,44.8463,44.8549,44.7861,44.7861,275533.0
2021-07-07 15:45:00,52.07,52.13,52.05,52.09,334501.0,44.7947,44.8463,44.7775,44.8119,334501.0
2021-07-07 15:50:00,52.1,52.13,52.05,52.12,404882.0,44.8205,44.8463,44.7775,44.8377,404882.0
2021-07-07 15:55:00,52.12,52.12,51.97,52.03,1192464.0,44.8377,44.8377,44.7087,44.7603,1192464.0
2021-07-08 09:30:00,51.1,51.75,51.03,51.48,1930143.0,43.9603,44.5194,43.9,44.2872,1930143.0
2021-07-08 09:35:00,51.49,51.54,51.11,51.16,694133.0,44.2958,44.3388,43.9689,44.0119,694133.0
2021-07-08 09:40:00,51.15,51.22,50.98,51.03,779962.0,44.0033,44.0635,43.857,43.9,779962.0
2021-07-08 09:45:00,51.03,51.37,50.95,51.36,607869.0,43.9,44.1925,43.8312,44.1839,607869.0
2021-07-08 09:50:00,51.35,51.39,51.22,51.38,469233.0,44.1753,44.2097,44.0635,44.2011,469233.0
2021-07-08 09:55:00,51.38,51.42,51.21,51.36,295004.0,44.2011,44.2355,44.0549,44.1839,295004.0
2021-07-08 10:00:00,51.36,51.39,51.13,51.34,388561.0,44.1839,44.2097,43.9861,44.1667,388561.0
2021-07-08 10:05:00,51.34,51.64,51.28,51.52,599403.0,44.1667,44.4248,44.1151,44.3216,599403.0
2021-07-08 10:10:00,51.51,51.61,51.38,51.44,323545.0,44.313,44.399,44.2011,44.2528,323545.0
2021-07-08 10:15:00,51.43,51.46,51.31,51.36,320722.0,44.2442,44.27,44.1409,44.1839,320722.0
2021-07-08 10:20:00,51.35,51.38,51.24,51.34,283814.0,44.1753,44.2011,44.0807,44.1667,283814.0
2021-07-08 10:25:00,51.35,51.58,51.28,51.58,290382.0,44.1753,44.3732,44.1151,44.3732,290382.0
2021-07-08 10:30:00,51.58,51.7,51.5,51.56,339958.0,44.3732,44.4764,44.3044,44.356,339958.0
2021-07-08 10:35:00,51.57,51.6,51.49,51.51,219733.0,44.3646,44.3904,44.2958,44.313,219733.0
2021-07-08 10:40:00,51.52,51.67,51.48,51.62,206332.0,44.3216,44.4506,44.2872,44.4076,206332.0
2021-07-08 10:45:00,51.61,51.61,51.5,51.55,189561.0,44.399,44.399,44.3044,44.3474,189561.0
2021-07-08 10:50:00,51.56,51.76,51.55,51.72,186767.0,44.356,44.528,44.3474,44.4936,186767.0
2021-07-08 10:55:00,51.72,51.72,51.59,51.64,239292.0,44.4936,44.4936,44.3818,44.4248,239292.0
2021-07-08 11:00:00,51.64,52.03,51.63,52.01,511951.0,44.4248,44.7603,44.4162,44.7431,511951.0
2021-07-08 11:05:00,52.02,52.14,51.99,52.02,407041.0,44.7517,44.8549,44.7259,44.7517,407041.0
2021-07-08 11:10:00,52.03,52.12,52.0,52.04,239718.0,44.7603,44.8377,44.7345,44.7689,239718.0
2021-07-08 11:15:00,52.03,52.04,51.92,51.98,241894.0,44.7603,44.7689,44.6657,44.7173,241894.0
2021-07-08 11:20:00,51.97,52.03,51.89,51.9,162478.0,44.7087,44.7603,44.6399,44.6485,162478.0
2021-07-08 11:25:00,51.9,51.91,51.79,51.86,331389.0,44.6485,44.6571,44.5539,44.6141,331389.0
2021-07-08 11:30:00,51.85,51.95,51.85,51.94,249147.0,44.6055,44.6915,44.6055,44.6829,249147.0
2021-07-08 11:35:00,51.94,52.06,51.91,51.99,123706.0,44.6829,44.7861,44.6571,44.7259,123706.0
2021-07-08 11:40:00,51.99,52.07,51.99,52.03,93371.0,44.7259,44.7947,44.7259,44.7603,93371.0
2021-07-08 11:45:00,52.04,52.17,52.03,52.16,185980.0,44.7689,44.8808,44.7603,44.8722,185980.0
2021-07-08 11:50:00,52.16,52.22,52.13,52.21,255966.0,44.8722,44.9238,44.8463,44.9152,255966.0
2021-07-08 11:55:00,52.21,52.22,52.11,52.12,155597.0,44.9152,44.9238,44.8291,44.8377,155597.0
2021-07-08 12:00:00,52.13,52.21,52.12,52.16,79753.0,44.8463,44.9152,44.8377,44.8722,79753.0
2021-07-08 12:05:00,52.17,52.24,52.15,52.17,73844.0,44.8808,44.941,44.8636,44.8808,73844.0
2021-07-08 12:10:00,52.16,52.17,52.12,52.13,116152.0,44.8722,44.8808,44.8377,44.8463,116152.0
2021-07-08 12:15:00,52.14,52.16,52.03,52.07,189726.0,44.8549,44.8722,44.7603,44.7947,189726.0
2021-07-08 12:20:00,52.07,52.1,51.97,51.97,148786.0,44.7947,44.8205,44.7087,44.7087,148786.0
2021-07-08 12:25:00,51.97,52.12,51.97,52.07,87736.0,44.7087,44.8377,44.7087,44.7947,87736.0
2021-07-08 12:30:00,52.07,52.11,51.99,52.0,85012.0,44.7947,44.8291,44.7259,44.7345,85012.0
2021-07-08 12:35:00,52.0,52.1,52.0,52.09,105634.0,44.7345,44.8205,44.7345,44.8119,105634.0
2021-07-08 12:40:00,52.09,52.15,52.05,52.14,233832.0,44.8119,44.8636,44.7775,44.8549,233832.0
2021-07-08 12:45:00,52.14,52.18,52.1,52.17,345797.0,44.8549,44.8894,44.8205,44.8808,345797.0
2021-07-08 12:50:00,52.17,52.18,52.05,52.08,173516.0,44.8808,44.8894,44.7775,44.8033,173516.0
2021-07-08 12:55:00,52.08,52.12,52.06,52.09,95952.0,44.8033,44.8377,44.7861,44.8119,95952.0
2021-07-08 13:00:00,52.08,52.1,51.92,51.93,126902.0,44.8033,44.8205,44.6657,44.6743,126902.0
2021-07-08 13:05:00,51.94,52.0,51.93,51.96,108096.0,44.6829,44.7345,44.6743,44.7001,108096.0
2021-07-08 13:10:00,51.96,51.96,51.85,51.87,125712.0,44.7001,44.7001,44.6055,44.6227,125712.0
2021-07-08 13:15:00,51.86,51.87,51.81,51.86,140510.0,44.6141,44.6227,44.5711,44.6141,140510.0
2021-07-08 13:20:00,51.85,51.85,51.74,51.77,139964.0,44.6055,44.6055,44.5108,44.5366,139964.0
2021-07-08 13:25:00,51.77,51.88,51.76,51.87,223089.0,44.5366,44.6313,44.528,44.6227,223089.0
2021-07-08 13:30:00,51.86,51.87,51.74,51.82,91946.0,44.6141,44.6227,44.5108,44.5797,91946.0
2021-07-08 13:35:00,51.82,51.86,51.78,51.85,106217.0,44.5797,44.6141,44.5452,44.6055,106217.0
2021-07-08 13:40:00,51.86,51.86,51.78,51.82,118029.0,44.6141,44.6141,44.5452,44.5797,118029.0
2021-07-08 13:45:00,51.82,51.82,51.72,51.72,90557.0,44.5797,44.5797,44.4936,44.4936,90557.0
2021-07-08 13:50:00,51.73,51.77,51.68,51.74,217692.0,44.5022,44.5366,44.4592,44.5108,217692.0
2021-07-08 13:55:00,51.74,51.78,51.71,51.77,86681.0,44.5108,44.5452,44.485,44.5366,86681.0
2021-07-08 14:00:00,51.77,51.78,51.71,51.77,145437.0,44.5366,44.5452,44.485,44.5366,145437.0
2021-07-08 14:05:00,51.77,51.79,51.69,51.7,99036.0,44.5366,44.5539,44.4678,44.4764,99036.0
2021-07-08 14:10:00,51.7,51.76,51.69,51.75,117656.0,44.4764,44.528,44.4678,44.5194,117656.0
2021-07-08 14:15:00,51.76,51.81,51.6,51.63,128537.0,44.528,44.5711,44.3904,44.4162,128537.0
2021-07-08 14:20:00,51.63,51.66,51.61,51.64,123582.0,44.4162,44.442,44.399,44.4248,123582.0
2021-07-08 14:25:00,51.64,51.66,51.59,51.6,355993.0,44.4248,44.442,44.3818,44.3904,355993.0
2021-07-08 14:30:00,51.6,51.66,51.57,51.61,172961.0,44.3904,44.442,44.3646,44.399,172961.0
2021-07-08 14:35:00,51.61,51.66,51.56,51.64,100764.0,44.399,44.442,44.356,44.4248,100764.0
2021-07-08 14:40:00,51.64,51.64,51.54,51.54,150707.0,44.4248,44.4248,44.3388,44.3388,150707.0
2021-07-08 14:45:00,51.55,51.56,51.51,51.53,162656.0,44.3474,44.356,44.313,44.3302,162656.0
2021-07-08 14:50:00,51.54,51.58,51.51,51.54,242475.0,44.3388,44.3732,44.313,44.3388,242475.0
2021-07-08 14:55:00,51.53,51.56,51.5,51.52,160636.0,44.3302,44.356,44.3044,44.3216,160636.0
2021-07-08 15:00:00,51.52,51.58,51.51,51.58,428473.0,44.3216,44.3732,44.313,44.3732,428473.0
2021-07-08 15:05:00,51.58,51.63,51.56,51.62,324120.0,44.3732,44.4162,44.356,44.4076,324120.0
2021-07-08 15:10:00,51.62,51.64,51.53,51.54,172550.0,44.4076,44.4248,44.3302,44.3388,172550.0
2021-07-08 15:15:00,51.54,51.58,51.51,51.57,264764.0,44.3388,44.3732,44.313,44.3646,264764.0
2021-07-08 15:20:00,51.57,51.65,51.56,51.64,194782.0,44.3646,44.4334,44.356,44.4248,194782.0
2021-07-08 15:25:00,51.64,51.71,51.61,51.71,243078.0,44.4248,44.485,44.399,44.485,243078.0
2021-07-08 15:30:00,51.71,51.78,51.7,51.71,295245.0,44.485,44.5452,44.4764,44.485,295245.0
2021-07-08 15:35:00,51.7,51.77,51.68,51.69,295200.0,44.4764,44.5366,44.4592,44.4678,295200.0
2021-07-08 15:40:00,51.69,51.7,51.6,51.61,404933.0,44.4678,44.4764,44.3904,44.399,404933.0
2021-07-08 15:45:00,51.61,51.63,51.51,51.55,348170.0,44.399,44.4162,44.313,44.3474,348170.0
2021-07-08 15:50:00,51.55,51.7,51.53,51.68,578779.0,44.3474,44.4764,44.3302,44.4592,578779.0
2021-07-08 15:55:00,51.68,51.76,51.65,51.76,1714675.0,44.4592,44.528,44.4334,44.528,1714675.0
2021-07-09 09:30:00,52.41,52.44,51.8,51.89,1050110.0,45.0872,45.113,44.5625,44.6399,1050110.0
2021-07-09 09:35:00,51.89,52.08,51.81,51.92,880903.0,44.6399,44.8033,44.5711,44.6657,880903.0
2021-07-09 09:40:00,51.92,52.4,51.89,52.4,639697.0,44.6657,45.0786,44.6399,45.0786,639697.0
2021-07-09 09:45:00,52.4,52.41,52.15,52.25,526798.0,45.0786,45.0872,44.8636,44.9496,526798.0
2021-07-09 09:50:00,52.25,52.47,52.25,52.38,427487.0,44.9496,45.1388,44.9496,45.0614,427487.0
2021-07-09 09:55:00,52.37,52.44,52.28,52.31,272656.0,45.0528,45.113,44.9754,45.0012,272656.0
2021-07-09 10:00:00,52.31,52.43,52.29,52.36,790092.0,45.0012,45.1044,44.984,45.0442,790092.0
2021-07-09 10:05:00,52.37,52.47,52.32,52.43,264024.0,45.0528,45.1388,45.0098,45.1044,264024.0
2021-07-09 10:10:00,52.44,52.47,52.32,52.46,152080.0,45.113,45.1388,45.0098,45.1302,152080.0
2021-07-09 10:15:00,52.45,52.55,52.42,52.54,340802.0,45.1216,45.2077,45.0958,45.1991,340802.0
2021-07-09 10:20:00,52.54,52.59,52.5,52.57,331117.0,45.1991,45.2421,45.1646,45.2249,331117.0
2021-07-09 10:25:00,52.56,52.64,52.53,52.63,534499.0,45.2163,45.2851,45.1905,45.2765,534499.0
2021-07-09 10:30:00,52.63,52.79,52.62,52.69,324400.0,45.2765,45.4141,45.2679,45.3281,324400.0
2021-07-09 10:35:00,52.69,52.81,52.65,52.76,471445.0,45.3281,45.4313,45.2937,45.3883,471445.0
2021-07-09 10:40:00,52.76,52.84,52.69,52.71,332338.0,45.3883,45.4571,45.3281,45.3453,332338.0
2021-07-09 10:45:00,52.72,52.72,52.57,52.62,431150.0,45.3539,45.3539,45.2249,45.2679,431150.0
2021-07-09 10:50:00,52.62,52.64,52.44,52.5,245091.0,45.2679,45.2851,45.113,45.1646,245091.0
2021-07-09 10:55:00,52.5,52.5,52.38,52.47,258788.0,45.1646,45.1646,45.0614,45.1388,258788.0
2021-07-09 11:00:00,52.48,52.51,52.38,52.51,226177.0,45.1474,45.1733,45.0614,45.1733,226177.0
2021-07-09 11:05:00,52.51,52.62,52.51,52.59,289101.0,45.1733,45.2679,45.1733,45.2421,289101.0
2021-07-09 11:10:00,52.59,52.63,52.55,52.61,115394.0,45.2421,45.2765,45.2077,45.2593,115394.0
2021-07-09 11:15:00,52.61,52.61,52.52,52.57,103882.0,45.2593,45.2593,45.1819,45.2249,103882.0
2021-07-09 11:20:00,52.57,52.6,52.53,52.55,154534.0,45.2249,45.2507,45.1905,45.2077,154534.0
2021-07-09 11:25:00,52.54,52.59,52.54,52.56,135893.0,45.1991,45.2421,45.1991,45.2163,135893.0
2021-07-09 11:30:00,52.56,52.66,52.56,52.65,76741.0,45.2163,45.3023,45.2163,45.2937,76741.0
2021-07-09 11:35:00,52.65,52.68,52.63,52.68,136286.0,45.2937,45.3195,45.2765,45.3195,136286.0
2021-07-09 11:40:00,52.68,52.74,52.68,52.71,101958.0,45.3195,45.3711,45.3195,45.3453,101958.0
2021-07-09 11:45:00,52.72,52.73,52.61,52.63,129882.0,45.3539,45.3625,45.2593,45.2765,129882.0
2021-07-09 11:50:00,52.63,52.65,52.61,52.64,64764.0,45.2765,45.2937,45.2593,45.2851,64764.0
2021-07-09 11:55:00,52.65,52.68,52.56,52.59,188742.0,45.2937,45.3195,45.2163,45.2421,188742.0
2021-07-09 12:00:00,52.6,52.61,52.54,52.54,114011.0,45.2507,45.2593,45.1991,45.1991,114011.0
2021-07-09 12:05:00,52.54,52.62,52.52,52.61,89494.0,45.1991,45.2679,45.1819,45.2593,89494.0
2021-07-09 12:10:00,52.61,52.62,52.55,52.58,84201.0,45.2593,45.2679,45.2077,45.2335,84201.0
2021-07-09 12:15:00,52.57,52.6,52.55,52.59,83852.0,45.2249,45.2507,45.2077,45.2421,83852.0
2021-07-09 12:20:00,52.59,52.6,52.56,52.59,145536.0,45.2421,45.2507,45.2163,45.2421,145536.0
2021-07-09 12:25:00,52.58,52.61,52.52,52.54,84740.0,45.2335,45.2593,45.1819,45.1991,84740.0
2021-07-09 12:30:00,52.54,52.54,52.48,52.54,139892.0,45.1991,45.1991,45.1474,45.1991,139892.0
2021-07-09 12:35:00,52.54,52.56,52.47,52.48,71071.0,45.1991,45.2163,45.1388,45.1474,71071.0
2021-07-09 12:40:00,52.48,52.57,52.48,52.57,69018.0,45.1474,45.2249,45.1474,45.2249,69018.0
2021-07-09 12:45:00,52.57,52.62,52.56,52.59,62948.0,45.2249,45.2679,45.2163,45.2421,62948.0
2021-07-09 12:50:00,52.58,52.6,52.54,52.55,78502.0,45.2335,45.2507,45.1991,45.2077,78502.0
2021-07-09 12:55:00,52.55,52.63,52.55,52.62,71340.0,45.2077,45.2765,45.2077,45.2679,71340.0
2021-07-09 13:00:00,52.63,52.67,52.6,52.64,78929.0,45.2765,45.3109,45.2507,45.2851,78929.0
2021-07-09 13:05:00,52.64,52.67,52.59,52.59,209700.0,45.2851,45.3109,45.2421,45.2421,209700.0
2021-07-09 13:10:00,52.59,52.6,52.56,52.56,78317.0,45.2421,45.2507,45.2163,45.2163,78317.0
2021-07-09 13:15:00,52.57,52.63,52.54,52.6,68312.0,45.2249,45.2765,45.1991,45.2507,68312.0
2021-07-09 13:20:00,52.6,52.64,52.58,52.64,88273.0,45.2507,45.2851,45.2335,45.2851,88273.0
2021-07-09 13:25:00,52.64,52.66,52.61,52.62,50645.0,45.2851,45.3023,45.2593,45.2679,50645.0
2021-07-09 13:30:00,52.62,52.63,52.56,52.58,142654.0,45.2679,45.2765,45.2163,45.2335,142654.0
2021-07-09 13:35:00,52.57,52.58,52.47,52.49,99040.0,45.2249,45.2335,45.1388,45.156,99040.0
2021-07-09 13:40:00,52.48,52.56,52.48,52.55,54988.0,45.1474,45.2163,45.1474,45.2077,54988.0
2021-07-09 13:45:00,52.55,52.56,52.5,52.53,100481.0,45.2077,45.2163,45.1646,45.1905,100481.0
2021-07-09 13:50:00,52.53,52.61,52.52,52.61,165386.0,45.1905,45.2593,45.1819,45.2593,165386.0
2021-07-09 13:55:00,52.6,52.61,52.57,52.59,149739.0,45.2507,45.2593,45.2249,45.2421,149739.0
2021-07-09 14:00:00,52.59,52.62,52.54,52.55,173642.0,45.2421,45.2679,45.1991,45.2077,173642.0
2021-07-09 14:05:00,52.55,52.63,52.54,52.61,159277.0,45.2077,45.2765,45.1991,45.2593,159277.0
2021-07-09 14:10:00,52.61,52.69,52.61,52.69,181946.0,45.2593,45.3281,45.2593,45.3281,181946.0
2021-07-09 14:15:00,52.68,52.73,52.67,52.73,267843.0,45.3195,45.3625,45.3109,45.3625,267843.0
2021-07-09 14:20:00,52.72,52.73,52.68,52.7,182979.0,45.3539,45.3625,45.3195,45.3367,182979.0
2021-07-09 14:25:00,52.7,52.79,52.67,52.77,616932.0,45.3367,45.4141,45.3109,45.3969,616932.0
2021-07-09 14:30:00,52.76,52.82,52.73,52.75,1347211.0,45.3883,45.4399,45.3625,45.3797,1347211.0
2021-07-09 14:35:00,52.74,52.79,52.73,52.78,173048.0,45.3711,45.4141,45.3625,45.4055,173048.0
2021-07-09 14:40:00,52.79,52.79,52.75,52.76,155976.0,45.4141,45.4141,45.3797,45.3883,155976.0
2021-07-09 14:45:00,52.76,52.81,52.75,52.78,691632.0,45.3883,45.4313,45.3797,45.4055,691632.0
2021-07-09 14:50:00,52.79,52.82,52.77,52.78,167677.0,45.4141,45.4399,45.3969,45.4055,167677.0
2021-07-09 14:55:00,52.78,52.79,52.74,52.76,262272.0,45.4055,45.4141,45.3711,45.3883,262272.0
2021-07-09 15:00:00,52.76,52.79,52.75,52.75,144779.0,45.3883,45.4141,45.3797,45.3797,144779.0
2021-07-09 15:05:00,52.76,52.82,52.75,52.8,337458.0,45.3883,45.4399,45.3797,45.4227,337458.0
2021-07-09 15:10:00,52.8,52.82,52.79,52.8,295515.0,45.4227,45.4399,45.4141,45.4227,295515.0
2021-07-09 15:15:00,52.8,52.86,52.78,52.84,182869.0,45.4227,45.4744,45.4055,45.4571,182869.0
2021-07-09 15:20:00,52.84,52.86,52.77,52.8,261091.0,45.4571,45.4744,45.3969,45.4227,261091.0
2021-07-09 15:25:00,52.8,52.85,52.78,52.84,194015.0,45.4227,45.4657,45.4055,45.4571,194015.0
2021-07-09 15:30:00,52.84,52.88,52.81,52.87,232589.0,45.4571,45.4916,45.4313,45.483,232589.0
2021-07-09 15:35:00,52.87,52.88,52.83,52.88,199119.0,45.483,45.4916,45.4485,45.4916,199119.0
2021-07-09 15:40:00,52.88,52.89,52.76,52.77,349959.0,45.4916,45.5002,45.3883,45.3969,349959.0
2021-07-09 15:45:00,52.76,52.78,52.71,52.73,347276.0,45.3883,45.4055,45.3453,45.3625,347276.0
2021-07-09 15:50:00,52.73,52.81,52.72,52.77,689203.0,45.3625,45.4313,45.3539,45.3969,689203.0
2021-07-09 15:55:00,52.78,52.83,52.75,52.81,1358592.0,45.4055,45.4485,45.3797,45.4313,1358592.0
2021-07-12 09:30:00,52.28,52.28,51.88,52.04,1202368.0,44.9754,44.9754,44.6313,44.7689,1202368.0
2021-07-12 09:35:00,52.04,52.39,52.01,52.35,634926.0,44.7689,45.07,44.7431,45.0356,634926.0
2021-07-12 09:40:00,52.35,52.42,52.13,52.38,444298.0,45.0356,45.0958,44.8463,45.0614,444298.0
2021-07-12 09:45:00,52.38,52.57,52.38,52.55,353729.0,45.0614,45.2249,45.0614,45.2077,353729.0
2021-07-12 09:50:00,52.55,52.63,52.51,52.56,506452.0,45.2077,45.2765,45.1733,45.2163,506452.0
2021-07-12 09:55:00,52.56,52.73,52.56,52.7,212474.0,45.2163,45.3625,45.2163,45.3367,212474.0
2021-07-12 10:00:00,52.7,52.91,52.7,52.9,254220.0,45.3367,45.5174,45.3367,45.5088,254220.0
2021-07-12 10:05:00,52.9,52.98,52.83,52.84,278131.0,45.5088,45.5776,45.4485,45.4571,278131.0
2021-07-12 10:10:00,52.83,52.92,52.74,52.76,361383.0,45.4485,45.526,45.3711,45.3883,361383.0
2021-07-12 10:15:00,52.75,52.95,52.75,52.88,335954.0,45.3797,45.5518,45.3797,45.4916,335954.0
2021-07-12 10:20:00,52.88,52.94,52.81,52.84,135684.0,45.4916,45.5432,45.4313,45.4571,135684.0
2021-07-12 10:25:00,52.84,52.99,52.83,52.94,198470.0,45.4571,45.5862,45.4485,45.5432,198470.0
2021-07-12 10:30:00,52.94,53.08,52.94,52.96,410228.0,45.5432,45.6636,45.5432,45.5604,410228.0
2021-07-12 10:35:00,52.97,52.99,52.87,52.92,274745.0,45.569,45.5862,45.483,45.526,274745.0
2021-07-12 10:40:00,52.93,52.98,52.84,52.9,139686.0,45.5346,45.5776,45.4571,45.5088,139686.0
2021-07-12 10:45:00,52.89,52.89,52.66,52.68,203454.0,45.5002,45.5002,45.3023,45.3195,203454.0
2021-07-12 10:50:00,52.68,52.73,52.61,52.73,206487.0,45.3195,45.3625,45.2593,45.3625,206487.0
2021-07-12 10:55:00,52.73,52.74,52.66,52.72,208531.0,45.3625,45.3711,45.3023,45.3539,208531.0
2021-07-12 11:00:00,52.72,52.74,52.62,52.73,204923.0,45.3539,45.3711,45.2679,45.3625,204923.0
2021-07-12 11:05:00,52.72,52.76,52.63,52.63,119098.0,45.3539,45.3883,45.2765,45.2765,119098.0
2021-07-12 11:10:00,52.64,52.7,52.59,52.7,144971.0,45.2851,45.3367,45.2421,45.3367,144971.0
2021-07-12 11:15:00,52.69,52.76,52.66,52.75,152368.0,45.3281,45.3883,45.3023,45.3797,152368.0
2021-07-12 11:20:00,52.74,52.82,52.73,52.8,120557.0,45.3711,45.4399,45.3625,45.4227,120557.0
2021-07-12 11:25:00,52.79,52.88,52.73,52.88,100902.0,45.4141,45.4916,45.3625,45.4916,100902.0
2021-07-12 11:30:00,52.87,52.87,52.78,52.79,126877.0,45.483,45.483,45.4055,45.4141,126877.0
2021-07-12 11:35:00,52.79,52.82,52.71,52.77,88164.0,45.4141,45.4399,45.3453,45.3969,88164.0
2021-07-12 11:40:00,52.78,52.8,52.76,52.76,126294.0,45.4055,45.4227,45.3883,45.3883,126294.0
2021-07-12 11:45:00,52.76,52.76,52.68,52.75,72840.0,45.3883,45.3883,45.3195,45.3797,72840.0
2021-07-12 11:50:00,52.75,52.77,52.71,52.77,154444.0,45.3797,45.3969,45.3453,45.3969,154444.0
2021-07-12 11:55:00,52.76,52.82,52.75,52.82,145978.0,45.3883,45.4399,45.3797,45.4399,145978.0
2021-07-12 12:00:00,52.81,52.83,52.69,52.7,132841.0,45.4313,45.4485,45.3281,45.3367,132841.0
2021-07-12 12:05:00,52.7,52.71,52.63,52.64,115767.0,45.3367,45.3453,45.2765,45.2851,115767.0
2021-07-12 12:10:00,52.64,52.69,52.61,52.64,153069.0,45.2851,45.3281,45.2593,45.2851,153069.0
2021-07-12 12:15:00,52.64,52.73,52.63,52.7,139199.0,45.2851,45.3625,45.2765,45.3367,139199.0
2021-07-12 12:20:00,52.71,52.71,52.61,52.62,171071.0,45.3453,45.3453,45.2593,45.2679,171071.0
2021-07-12 12:25:00,52.62,52.63,52.58,52.58,1520577.0,45.2679,45.2765,45.2335,45.2335,1520577.0
2021-07-12 12:30:00,52.57,52.66,52.55,52.65,262956.0,45.2249,45.3023,45.2077,45.2937,262956.0
2021-07-12 12:35:00,52.65,52.73,52.64,52.7,422638.0,45.2937,45.3625,45.2851,45.3367,422638.0
2021-07-12 12:40:00,52.7,52.71,52.63,52.68,140943.0,45.3367,45.3453,45.2765,45.3195,140943.0
2021-07-12 12:45:00,52.68,52.69,52.63,52.66,167291.0,45.3195,45.3281,45.2765,45.3023,167291.0
2021-07-12 12:50:00,52.66,52.67,52.57,52.58,160643.0,45.3023,45.3109,45.2249,45.2335,160643.0
2021-07-12 12:55:00,52.59,52.63,52.58,52.62,241022.0,45.2421,45.2765,45.2335,45.2679,241022.0
2021-07-12 13:00:00,52.62,52.72,52.61,52.71,179271.0,45.2679,45.3539,45.2593,45.3453,179271.0
2021-07-12 13:05:00,52.71,52.79,52.71,52.72,189361.0,45.3453,45.4141,45.3453,45.3539,189361.0
2021-07-12 13:10:00,52.72,52.79,52.71,52.76,189189.0,45.3539,45.4141,45.3453,45.3883,189189.0
2021-07-12 13:15:00,52.77,52.77,52.67,52.68,238624.0,45.3969,45.3969,45.3109,45.3195,238624.0
2021-07-12 13:20:00,52.68,52.73,52.66,52.72,188203.0,45.3195,45.3625,45.3023,45.3539,188203.0
2021-07-12 13:25:00,52.72,52.76,52.72,52.76,140591.0,45.3539,45.3883,45.3539,45.3883,140591.0
2021-07-12 13:30:00,52.75,52.81,52.74,52.77,146477.0,45.3797,45.4313,45.3711,45.3969,146477.0
2021-07-12 13:35:00,52.77,52.81,52.75,52.79,144655.0,45.3969,45.4313,45.3797,45.4141,144655.0
2021-07-12 13:40:00,52.78,52.83,52.76,52.8,154408.0,45.4055,45.4485,45.3883,45.4227,154408.0
2021-07-12 13:45:00,52.81,52.82,52.76,52.76,203792.0,45.4313,45.4399,45.3883,45.3883,203792.0
2021-07-12 13:50:00,52.76,52.77,52.72,52.75,126844.0,45.3883,45.3969,45.3539,45.3797,126844.0
2021-07-12 13:55:00,52.76,52.76,52.67,52.72,128150.0,45.3883,45.3883,45.3109,45.3539,128150.0
2021-07-12 14:00:00,52.72,52.78,52.71,52.74,190658.0,45.3539,45.4055,45.3453,45.3711,190658.0
2021-07-12 14:05:00,52.74,52.76,52.69,52.73,168547.0,45.3711,45.3883,45.3281,45.3625,168547.0
2021-07-12 14:10:00,52.73,52.74,52.69,52.7,117455.0,45.3625,45.3711,45.3281,45.3367,117455.0
2021-07-12 14:15:00,52.71,52.75,52.68,52.75,97504.0,45.3453,45.3797,45.3195,45.3797,97504.0
2021-07-12 14:20:00,52.75,52.79,52.74,52.79,83198.0,45.3797,45.4141,45.3711,45.4141,83198.0
2021-07-12 14:25:00,52.79,52.89,52.79,52.88,138079.0,45.4141,45.5002,45.4141,45.4916,138079.0
2021-07-12 14:30:00,52.88,52.95,52.87,52.91,115933.0,45.4916,45.5518,45.483,45.5174,115933.0
2021-07-12 14:35:00,52.91,52.95,52.89,52.91,84719.0,45.5174,45.5518,45.5002,45.5174,84719.0
2021-07-12 14:40:00,52.91,52.95,52.89,52.93,86618.0,45.5174,45.5518,45.5002,45.5346,86618.0
2021-07-12 14:45:00,52.92,52.94,52.89,52.94,136944.0,45.526,45.5432,45.5002,45.5432,136944.0
2021-07-12 14:50:00,52.93,53.0,52.92,52.99,91872.0,45.5346,45.5948,45.526,45.5862,91872.0
2021-07-12 14:55:00,52.99,53.02,52.97,53.02,102414.0,45.5862,45.612,45.569,45.612,102414.0
2021-07-12 15:00:00,53.01,53.05,53.0,53.03,98109.0,45.6034,45.6378,45.5948,45.6206,98109.0
2021-07-12 15:05:00,53.03,53.04,52.99,53.01,116779.0,45.6206,45.6292,45.5862,45.6034,116779.0
2021-07-12 15:10:00,53.01,53.05,52.99,53.0,80583.0,45.6034,45.6378,45.5862,45.5948,80583.0
2021-07-12 15:15:00,53.0,53.05,52.98,52.98,153273.0,45.5948,45.6378,45.5776,45.5776,153273.0
2021-07-12 15:20:00,52.98,53.04,52.98,53.02,139686.0,45.5776,45.6292,45.5776,45.612,139686.0
2021-07-12 15:25:00,53.03,53.09,53.02,53.08,220610.0,45.6206,45.6722,45.612,45.6636,220610.0
2021-07-12 15:30:00,53.08,53.08,52.95,52.97,198690.0,45.6636,45.6636,45.5518,45.569,198690.0
2021-07-12 15:35:00,52.97,52.97,52.82,52.83,168533.0,45.569,45.569,45.4399,45.4485,168533.0
2021-07-12 15:40:00,52.84,52.9,52.83,52.85,226562.0,45.4571,45.5088,45.4485,45.4657,226562.0
2021-07-12 15:45:00,52.85,52.87,52.79,52.86,346429.0,45.4657,45.483,45.4141,45.4744,346429.0
2021-07-12 15:50:00,52.86,52.92,52.85,52.91,546166.0,45.4744,45.526,45.4657,45.5174,546166.0
2021-07-12 15:55:00,52.91,52.91,52.71,52.75,1143659.0,45.5174,45.5174,45.3453,45.3797,1143659.0
2021-07-13 09:30:00,52.56,52.57,52.25,52.43,872646.0,45.2163,45.2249,44.9496,45.1044,872646.0
2021-07-13 09:35:00,52.43,52.75,52.41,52.74,781204.0,45.1044,45.3797,45.0872,45.3711,781204.0
2021-07-13 09:40:00,52.73,52.75,52.55,52.57,290997.0,45.3625,45.3797,45.2077,45.2249,290997.0
2021-07-13 09:45:00,52.57,52.76,52.49,52.6,500304.0,45.2249,45.3883,45.156,45.2507,500304.0
2021-07-13 09:50:00,52.59,52.61,52.51,52.55,308741.0,45.2421,45.2593,45.1733,45.2077,308741.0
2021-07-13 09:55:00,52.54,52.55,52.43,52.44,178351.0,45.1991,45.2077,45.1044,45.113,178351.0
2021-07-13 10:00:00,52.44,52.44,52.19,52.25,257798.0,45.113,45.113,44.898,44.9496,257798.0
2021-07-13 10:05:00,52.26,52.38,52.23,52.36,2251588.0,44.9582,45.0614,44.9324,45.0442,2251588.0
2021-07-13 10:10:00,52.36,52.41,52.27,52.28,345042.0,45.0442,45.0872,44.9668,44.9754,345042.0
2021-07-13 10:15:00,52.28,52.35,52.24,52.31,191132.0,44.9754,45.0356,44.941,45.0012,191132.0
2021-07-13 10:20:00,52.32,52.35,52.23,52.31,189215.0,45.0098,45.0356,44.9324,45.0012,189215.0
2021-07-13 10:25:00,52.3,52.32,52.17,52.23,221994.0,44.9926,45.0098,44.8808,44.9324,221994.0
2021-07-13 10:30:00,52.22,52.34,52.2,52.33,225751.0,44.9238,45.027,44.9066,45.0184,225751.0
2021-07-13 10:35:00,52.33,52.34,52.2,52.23,207889.0,45.0184,45.027,44.9066,44.9324,207889.0
2021-07-13 10:40:00,52.23,52.23,52.12,52.12,331357.0,44.9324,44.9324,44.8377,44.8377,331357.0
2021-07-13 10:45:00,52.13,52.16,52.06,52.11,667615.0,44.8463,44.8722,44.7861,44.8291,667615.0
2021-07-13 10:50:00,52.11,52.29,52.09,52.23,325586.0,44.8291,44.984,44.8119,44.9324,325586.0
2021-07-13 10:55:00,52.23,52.39,52.22,52.36,278142.0,44.9324,45.07,44.9238,45.0442,278142.0
2021-07-13 11:00:00,52.35,52.39,52.26,52.27,221766.0,45.0356,45.07,44.9582,44.9668,221766.0
2021-07-13 11:05:00,52.27,52.41,52.23,52.4,154010.0,44.9668,45.0872,44.9324,45.0786,154010.0
2021-07-13 11:10:00,52.39,52.43,52.34,52.34,175946.0,45.07,45.1044,45.027,45.027,175946.0
2021-07-13 11:15:00,52.34,52.42,52.32,52.37,182285.0,45.027,45.0958,45.0098,45.0528,182285.0
2021-07-13 11:20:00,52.37,52.37,52.27,52.33,216693.0,45.0528,45.0528,44.9668,45.0184,216693.0
2021-07-13 11:25:00,52.33,52.4,52.29,52.34,199983.0,45.0184,45.0786,44.984,45.027,199983.0
2021-07-13 11:30:00,52.33,52.39,52.3,52.38,223644.0,45.0184,45.07,44.9926,45.0614,223644.0
2021-07-13 11:35:00,52.38,52.43,52.3,52.43,285354.0,45.0614,45.1044,44.9926,45.1044,285354.0
2021-07-13 11:40:00,52.43,52.46,52.4,52.41,219863.0,45.1044,45.1302,45.0786,45.0872,219863.0
2021-07-13 11:45:00,52.41,52.46,52.39,52.44,154932.0,45.0872,45.1302,45.07,45.113,154932.0
2021-07-13 11:50:00,52.45,52.46,52.38,52.41,86941.0,45.1216,45.1302,45.0614,45.0872,86941.0
2021-07-13 11:55:00,52.41,52.42,52.35,52.41,221796.0,45.0872,45.0958,45.0356,45.0872,221796.0
2021-07-13 12:00:00,52.41,52.51,52.39,52.45,300027.0,45.0872,45.1733,45.07,45.1216,300027.0
2021-07-13 12:05:00,52.44,52.52,52.44,52.5,276938.0,45.113,45.1819,45.113,45.1646,276938.0
2021-07-13 12:10:00,52.51,52.53,52.47,52.47,120653.0,45.1733,45.1905,45.1388,45.1388,120653.0
2021-07-13 12:15:00,52.47,52.49,52.39,52.4,178725.0,45.1388,45.156,45.07,45.0786,178725.0
2021-07-13 12:20:00,52.4,52.46,52.39,52.43,101567.0,45.0786,45.1302,45.07,45.1044,101567.0
2021-07-13 12:25:00,52.43,52.46,52.42,52.43,133675.0,45.1044,45.1302,45.0958,45.1044,133675.0
2021-07-13 12:30:00,52.43,52.47,52.42,52.46,260392.0,45.1044,45.1388,45.0958,45.1302,260392.0
2021-07-13 12:35:00,52.46,52.51,52.44,52.48,283237.0,45.1302,45.1733,45.113,45.1474,283237.0
2021-07-13 12:40:00,52.48,52.53,52.44,52.45,294486.0,45.1474,45.1905,45.113,45.1216,294486.0
2021-07-13 12:45:00,52.45,52.47,52.41,52.46,279361.0,45.1216,45.1388,45.0872,45.1302,279361.0
2021-07-13 12:50:00,52.46,52.53,52.44,52.53,295646.0,45.1302,45.1905,45.113,45.1905,295646.0
2021-07-13 12:55:00,52.53,52.53,52.45,52.46,320655.0,45.1905,45.1905,45.1216,45.1302,320655.0
2021-07-13 13:00:00,52.46,52.53,52.46,52.47,365557.0,45.1302,45.1905,45.1302,45.1388,365557.0
2021-07-13 13:05:00,52.47,52.49,52.42,52.46,119604.0,45.1388,45.156,45.0958,45.1302,119604.0
2021-07-13 13:10:00,52.45,52.46,52.39,52.39,95405.0,45.1216,45.1302,45.07,45.07,95405.0
2021-07-13 13:15:00,52.4,52.43,52.35,52.36,150679.0,45.0786,45.1044,45.0356,45.0442,150679.0
2021-07-13 13:20:00,52.37,52.54,52.36,52.5,171681.0,45.0528,45.1991,45.0442,45.1646,171681.0
2021-07-13 13:25:00,52.5,52.57,52.49,52.55,222147.0,45.1646,45.2249,45.156,45.2077,222147.0
2021-07-13 13:30:00,52.55,52.56,52.5,52.53,176145.0,45.2077,45.2163,45.1646,45.1905,176145.0
2021-07-13 13:35:00,52.53,52.58,52.48,52.58,106185.0,45.1905,45.2335,45.1474,45.2335,106185.0
2021-07-13 13:40:00,52.58,52.62,52.54,52.56,156986.0,45.2335,45.2679,45.1991,45.2163,156986.0
2021-07-13 13:45:00,52.57,52.64,52.56,52.64,166035.0,45.2249,45.2851,45.2163,45.2851,166035.0
2021-07-13 13:50:00,52.64,52.73,52.64,52.72,167755.0,45.2851,45.3625,45.2851,45.3539,167755.0
2021-07-13 13:55:00,52.73,52.84,52.72,52.82,247068.0,45.3625,45.4571,45.3539,45.4399,247068.0
2021-07-13 14:00:00,52.82,52.82,52.69,52.69,166169.0,45.4399,45.4399,45.3281,45.3281,166169.0
2021-07-13 14:05:00,52.7,52.72,52.64,52.68,128988.0,45.3367,45.3539,45.2851,45.3195,128988.0
2021-07-13 14:10:00,52.68,52.72,52.66,52.72,104055.0,45.3195,45.3539,45.3023,45.3539,104055.0
2021-07-13 14:15:00,52.72,52.72,52.66,52.68,80272.0,45.3539,45.3539,45.3023,45.3195,80272.0
2021-07-13 14:20:00,52.69,52.73,52.63,52.7,204500.0,45.3281,45.3625,45.2765,45.3367,204500.0
2021-07-13 14:25:00,52.69,52.71,52.62,52.64,248364.0,45.3281,45.3453,45.2679,45.2851,248364.0
2021-07-13 14:30:00,52.63,52.66,52.61,52.64,96383.0,45.2765,45.3023,45.2593,45.2851,96383.0
2021-07-13 14:35:00,52.64,52.64,52.61,52.62,72015.0,45.2851,45.2851,45.2593,45.2679,72015.0
2021-07-13 14:40:00,52.63,52.64,52.54,52.57,119821.0,45.2765,45.2851,45.1991,45.2249,119821.0
2021-07-13 14:45:00,52.56,52.57,52.53,52.57,115837.0,45.2163,45.2249,45.1905,45.2249,115837.0
2021-07-13 14:50:00,52.56,52.57,52.52,52.52,73491.0,45.2163,45.2249,45.1819,45.1819,73491.0
2021-07-13 14:55:00,52.52,52.52,52.47,52.47,385363.0,45.1819,45.1819,45.1388,45.1388,385363.0
2021-07-13 15:00:00,52.47,52.54,52.47,52.54,130899.0,45.1388,45.1991,45.1388,45.1991,130899.0
2021-07-13 15:05:00,52.54,52.56,52.49,52.5,98551.0,45.1991,45.2163,45.156,45.1646,98551.0
2021-07-13 15:10:00,52.5,52.52,52.44,52.44,296070.0,45.1646,45.1819,45.113,45.113,296070.0
2021-07-13 15:15:00,52.44,52.52,52.44,52.45,294744.0,45.113,45.1819,45.113,45.1216,294744.0
2021-07-13 15:20:00,52.46,52.47,52.39,52.41,258698.0,45.1302,45.1388,45.07,45.0872,258698.0
2021-07-13 15:25:00,52.42,52.44,52.4,52.43,223342.0,45.0958,45.113,45.0786,45.1044,223342.0
2021-07-13 15:30:00,52.42,52.46,52.39,52.45,210035.0,45.0958,45.1302,45.07,45.1216,210035.0
2021-07-13 15:35:00,52.44,52.44,52.31,52.33,234943.0,45.113,45.113,45.0012,45.0184,234943.0
2021-07-13 15:40:00,52.32,52.42,52.3,52.4,208907.0,45.0098,45.0958,44.9926,45.0786,208907.0
2021-07-13 15:45:00,52.39,52.42,52.36,52.39,373018.0,45.07,45.0958,45.0442,45.07,373018.0
2021-07-13 15:50:00,52.39,52.44,52.37,52.44,781233.0,45.07,45.113,45.0528,45.113,781233.0
2021-07-13 15:55:00,52.44,52.44,52.33,52.38,1780354.0,45.113,45.113,45.0184,45.0614,1780354.0
2021-07-14 09:30:00,52.53,52.89,52.53,52.89,713330.0,45.1905,45.5002,45.1905,45.5002,713330.0
2021-07-14 09:35:00,52.89,53.14,52.89,53.07,540199.0,45.5002,45.7152,45.5002,45.655,540199.0
2021-07-14 09:40:00,53.07,53.1,52.75,52.75,390256.0,45.655,45.6808,45.3797,45.3797,390256.0
2021-07-14 09:45:00,52.76,52.79,52.47,52.48,472531.0,45.3883,45.4141,45.1388,45.1474,472531.0
2021-07-14 09:50:00,52.48,52.5,52.37,52.49,419057.0,45.1474,45.1646,45.0528,45.156,419057.0
2021-07-14 09:55:00,52.49,52.52,52.32,52.33,411486.0,45.156,45.1819,45.0098,45.0184,411486.0
2021-07-14 10:00:00,52.34,52.36,52.09,52.15,379373.0,45.027,45.0442,44.8119,44.8636,379373.0
2021-07-14 10:05:00,52.15,52.25,52.12,52.17,287673.0,44.8636,44.9496,44.8377,44.8808,287673.0
2021-07-14 10:10:00,52.16,52.28,52.13,52.22,457530.0,44.8722,44.9754,44.8463,44.9238,457530.0
2021-07-14 10:15:00,52.21,52.37,52.19,52.31,271192.0,44.9152,45.0528,44.898,45.0012,271192.0
2021-07-14 10:20:00,52.31,52.43,52.23,52.37,203422.0,45.0012,45.1044,44.9324,45.0528,203422.0
2021-07-14 10:25:00,52.38,52.4,52.25,52.3,196522.0,45.0614,45.0786,44.9496,44.9926,196522.0
2021-07-14 10:30:00,52.31,52.33,52.07,52.08,456203.0,45.0012,45.0184,44.7947,44.8033,456203.0
2021-07-14 10:35:00,52.08,52.11,51.95,52.04,471980.0,44.8033,44.8291,44.6915,44.7689,471980.0
2021-07-14 10:40:00,52.04,52.07,51.97,52.0,236223.0,44.7689,44.7947,44.7087,44.7345,236223.0
2021-07-14 10:45:00,52.01,52.13,51.99,52.13,210519.0,44.7431,44.8463,44.7259,44.8463,210519.0
2021-07-14 10:50:00,52.13,52.13,52.0,52.0,232168.0,44.8463,44.8463,44.7345,44.7345,232168.0
2021-07-14 10:55:00,51.99,51.99,51.88,51.89,127848.0,44.7259,44.7259,44.6313,44.6399,127848.0
2021-07-14 11:00:00,51.89,51.91,51.82,51.89,330556.0,44.6399,44.6571,44.5797,44.6399,330556.0
2021-07-14 11:05:00,51.89,51.93,51.8,51.81,309388.0,44.6399,44.6743,44.5625,44.5711,309388.0
2021-07-14 11:10:00,51.8,51.91,51.79,51.86,226294.0,44.5625,44.6571,44.5539,44.6141,226294.0
2021-07-14 11:15:00,51.87,51.87,51.79,51.82,281941.0,44.6227,44.6227,44.5539,44.5797,281941.0
2021-07-14 11:20:00,51.82,51.82,51.75,51.76,130143.0,44.5797,44.5797,44.5194,44.528,130143.0
2021-07-14 11:25:00,51.76,51.76,51.6,51.68,208619.0,44.528,44.528,44.3904,44.4592,208619.0
2021-07-14 11:30:00,51.68,51.81,51.56,51.57,721381.0,44.4592,44.5711,44.356,44.3646,721381.0
2021-07-14 11:35:00,51.57,51.6,51.38,51.38,833795.0,44.3646,44.3904,44.2011,44.2011,833795.0
2021-07-14 11:40:00,51.39,51.4,51.24,51.31,744387.0,44.2097,44.2183,44.0807,44.1409,744387.0
2021-07-14 11:45:00,51.32,51.34,51.22,51.24,541727.0,44.1495,44.1667,44.0635,44.0807,541727.0
2021-07-14 11:50:00,51.25,51.26,51.12,51.18,375220.0,44.0893,44.0979,43.9775,44.0291,375220.0
2021-07-14 11:55:00,51.18,51.19,51.02,51.06,1026252.0,44.0291,44.0377,43.8914,43.9258,1026252.0
2021-07-14 12:00:00,51.06,51.36,51.04,51.34,592662.0,43.9258,44.1839,43.9086,44.1667,592662.0
2021-07-14 12:05:00,51.34,51.34,51.24,51.26,288171.0,44.1667,44.1667,44.0807,44.0979,288171.0
2021-07-14 12:10:00,51.26,51.31,51.2,51.2,153454.0,44.0979,44.1409,44.0463,44.0463,153454.0
2021-07-14 12:15:00,51.2,51.21,51.09,51.1,287933.0,44.0463,44.0549,43.9517,43.9603,287933.0
2021-07-14 12:20:00,51.09,51.23,51.06,51.22,193912.0,43.9517,44.0721,43.9258,44.0635,193912.0
2021-07-14 12:25:00,51.22,51.32,51.19,51.31,397621.0,44.0635,44.1495,44.0377,44.1409,397621.0
2021-07-14 12:30:00,51.32,51.42,51.25,51.4,305574.0,44.1495,44.2355,44.0893,44.2183,305574.0
2021-07-14 12:35:00,51.4,51.45,51.35,51.43,186709.0,44.2183,44.2614,44.1753,44.2442,186709.0
2021-07-14 12:40:00,51.43,51.44,51.31,51.34,176731.0,44.2442,44.2528,44.1409,44.1667,176731.0
2021-07-14 12:45:00,51.34,51.34,51.18,51.25,219503.0,44.1667,44.1667,44.0291,44.0893,219503.0
2021-07-14 12:50:00,51.24,51.31,51.19,51.31,143523.0,44.0807,44.1409,44.0377,44.1409,143523.0
2021-07-14 12:55:00,51.3,51.34,51.28,51.32,171035.0,44.1323,44.1667,44.1151,44.1495,171035.0
2021-07-14 13:00:00,51.31,51.45,51.25,51.43,171436.0,44.1409,44.2614,44.0893,44.2442,171436.0
2021-07-14 13:05:00,51.43,51.43,51.3,51.3,139006.0,44.2442,44.2442,44.1323,44.1323,139006.0
2021-07-14 13:10:00,51.3,51.38,51.27,51.33,168678.0,44.1323,44.2011,44.1065,44.1581,168678.0
2021-07-14 13:15:00,51.33,51.34,51.1,51.13,303728.0,44.1581,44.1667,43.9603,43.9861,303728.0
2021-07-14 13:20:00,51.13,51.31,51.08,51.23,541192.0,43.9861,44.1409,43.9431,44.0721,541192.0
2021-07-14 13:25:00,51.23,51.25,51.13,51.2,183369.0,44.0721,44.0893,43.9861,44.0463,183369.0
2021-07-14 13:30:00,51.21,51.36,51.2,51.24,192882.0,44.0549,44.1839,44.0463,44.0807,192882.0
2021-07-14 13:35:00,51.24,51.31,51.21,51.24,151937.0,44.0807,44.1409,44.0549,44.0807,151937.0
2021-07-14 13:40:00,51.23,51.26,51.2,51.24,96806.0,44.0721,44.0979,44.0463,44.0807,96806.0
2021-07-14 13:45:00,51.24,51.28,51.16,51.24,327799.0,44.0807,44.1151,44.0119,44.0807,327799.0
2021-07-14 13:50:00,51.23,51.27,51.22,51.26,143654.0,44.0721,44.1065,44.0635,44.0979,143654.0
2021-07-14 13:55:00,51.27,51.28,51.2,51.23,361316.0,44.1065,44.1151,44.0463,44.0721,361316.0
2021-07-14 14:00:00,51.23,51.3,51.2,51.2,146166.0,44.0721,44.1323,44.0463,44.0463,146166.0
2021-07-14 14:05:00,51.2,51.21,51.07,51.11,167314.0,44.0463,44.0549,43.9345,43.9689,167314.0
2021-07-14 14:10:00,51.11,51.18,51.09,51.16,228131.0,43.9689,44.0291,43.9517,44.0119,228131.0
2021-07-14 14:15:00,51.16,51.2,51.06,51.07,175044.0,44.0119,44.0463,43.9258,43.9345,175044.0
2021-07-14 14:20:00,51.08,51.11,51.04,51.07,364754.0,43.9431,43.9689,43.9086,43.9345,364754.0
2021-07-14 14:25:00,51.07,51.1,50.97,50.98,290841.0,43.9345,43.9603,43.8484,43.857,290841.0
2021-07-14 14:30:00,50.99,51.05,50.96,50.97,289511.0,43.8656,43.9172,43.8398,43.8484,289511.0
2021-07-14 14:35:00,50.97,51.03,50.96,51.02,92200.0,43.8484,43.9,43.8398,43.8914,92200.0
2021-07-14 14:40:00,51.03,51.06,51.0,51.02,259353.0,43.9,43.9258,43.8742,43.8914,259353.0
2021-07-14 14:45:00,51.02,51.05,50.98,51.05,449287.0,43.8914,43.9172,43.857,43.9172,449287.0
2021-07-14 14:50:00,51.05,51.08,50.97,50.98,189168.0,43.9172,43.9431,43.8484,43.857,189168.0
2021-07-14 14:55:00,50.98,51.0,50.89,50.91,408928.0,43.857,43.8742,43.7796,43.7968,408928.0
2021-07-14 15:00:00,50.91,50.99,50.9,50.98,592326.0,43.7968,43.8656,43.7882,43.857,592326.0
2021-07-14 15:05:00,50.98,51.04,50.96,51.01,287638.0,43.857,43.9086,43.8398,43.8828,287638.0
2021-07-14 15:10:00,51.02,51.02,50.94,50.95,177385.0,43.8914,43.8914,43.8226,43.8312,177385.0
2021-07-14 15:15:00,50.94,50.94,50.88,50.91,406317.0,43.8226,43.8226,43.771,43.7968,406317.0
2021-07-14 15:20:00,50.91,50.93,50.81,50.82,316556.0,43.7968,43.814,43.7108,43.7194,316556.0
2021-07-14 15:25:00,50.82,50.84,50.76,50.8,360276.0,43.7194,43.7366,43.6678,43.7022,360276.0
2021-07-14 15:30:00,50.8,50.81,50.64,50.65,1020881.0,43.7022,43.7108,43.5645,43.5731,1020881.0
2021-07-14 15:35:00,50.66,50.75,50.64,50.68,661418.0,43.5817,43.6592,43.5645,43.5989,661418.0
2021-07-14 15:40:00,50.69,50.7,50.61,50.65,863712.0,43.6075,43.6161,43.5387,43.5731,863712.0
2021-07-14 15:45:00,50.64,50.8,50.63,50.76,916922.0,43.5645,43.7022,43.5559,43.6678,916922.0
2021-07-14 15:50:00,50.75,50.81,50.67,50.79,923334.0,43.6592,43.7108,43.5903,43.6936,923334.0
2021-07-14 15:55:00,50.79,50.86,50.75,50.81,1841005.0,43.6936,43.7538,43.6592,43.7108,1841005.0
2021-07-15 09:30:00,50.26,50.8,50.16,50.65,1796277.0,43.2376,43.7022,43.1516,43.5731,1796277.0
2021-07-15 09:35:00,50.65,50.77,50.57,50.65,687573.0,43.5731,43.6764,43.5043,43.5731,687573.0
2021-07-15 09:40:00,50.64,50.65,50.36,50.52,440370.0,43.5645,43.5731,43.3237,43.4613,440370.0
2021-07-15 09:45:00,50.52,50.64,50.46,50.52,532313.0,43.4613,43.5645,43.4097,43.4613,532313.0
2021-07-15 09:50:00,50.53,50.64,50.32,50.41,492551.0,43.4699,43.5645,43.2892,43.3667,492551.0
2021-07-15 09:55:00,50.41,50.55,50.38,50.51,540039.0,43.3667,43.4871,43.3409,43.4527,540039.0
2021-07-15 10:00:00,50.5,50.69,50.49,50.67,527413.0,43.4441,43.6075,43.4355,43.5903,527413.0
2021-07-15 10:05:00,50.67,50.68,50.52,50.59,288367.0,43.5903,43.5989,43.4613,43.5215,288367.0
2021-07-15 10:10:00,50.58,50.63,50.49,50.57,257668.0,43.5129,43.5559,43.4355,43.5043,257668.0
2021-07-15 10:15:00,50.57,50.62,50.41,50.41,289284.0,43.5043,43.5473,43.3667,43.3667,289284.0
2021-07-15 10:20:00,50.42,50.44,50.3,50.39,356852.0,43.3753,43.3925,43.272,43.3495,356852.0
2021-07-15 10:25:00,50.38,50.4,50.28,50.3,203159.0,43.3409,43.3581,43.2548,43.272,203159.0
2021-07-15 10:30:00,50.31,50.31,50.18,50.21,496657.0,43.2806,43.2806,43.1688,43.1946,496657.0
2021-07-15 10:35:00,50.22,50.28,50.15,50.24,217634.0,43.2032,43.2548,43.143,43.2204,217634.0
2021-07-15 10:40:00,50.24,50.32,50.19,50.21,458271.0,43.2204,43.2892,43.1774,43.1946,458271.0
2021-07-15 10:45:00,50.21,50.4,50.2,50.4,336010.0,43.1946,43.3581,43.186,43.3581,336010.0
2021-07-15 10:50:00,50.41,50.56,50.38,50.55,246066.0,43.3667,43.4957,43.3409,43.4871,246066.0
2021-07-15 10:55:00,50.55,50.64,50.55,50.61,206013.0,43.4871,43.5645,43.4871,43.5387,206013.0
2021-07-15 11:00:00,50.62,50.71,50.39,50.48,381637.0,43.5473,43.6248,43.3495,43.4269,381637.0
2021-07-15 11:05:00,50.47,50.56,50.47,50.5,353272.0,43.4183,43.4957,43.4183,43.4441,353272.0
2021-07-15 11:10:00,50.49,50.57,50.47,50.52,442248.0,43.4355,43.5043,43.4183,43.4613,442248.0
2021-07-15 11:15:00,50.52,50.56,50.51,50.51,148497.0,43.4613,43.4957,43.4527,43.4527,148497.0
2021-07-15 11:20:00,50.52,50.63,50.51,50.61,154903.0,43.4613,43.5559,43.4527,43.5387,154903.0
2021-07-15 11:25:00,50.6,50.61,50.54,50.61,175827.0,43.5301,43.5387,43.4785,43.5387,175827.0
2021-07-15 11:30:00,50.61,50.63,50.56,50.6,191426.0,43.5387,43.5559,43.4957,43.5301,191426.0
2021-07-15 11:35:00,50.6,50.79,50.58,50.78,327379.0,43.5301,43.6936,43.5129,43.685,327379.0
2021-07-15 11:40:00,50.78,50.81,50.73,50.8,173432.0,43.685,43.7108,43.642,43.7022,173432.0
2021-07-15 11:45:00,50.79,50.83,50.72,50.81,150007.0,43.6936,43.728,43.6334,43.7108,150007.0
2021-07-15 11:50:00,50.82,50.86,50.75,50.84,267573.0,43.7194,43.7538,43.6592,43.7366,267573.0
2021-07-15 11:55:00,50.84,50.87,50.69,50.7,482653.0,43.7366,43.7624,43.6075,43.6161,482653.0
2021-07-15 12:00:00,50.7,50.74,50.69,50.7,233552.0,43.6161,43.6506,43.6075,43.6161,233552.0
2021-07-15 12:05:00,50.69,50.7,50.52,50.54,194084.0,43.6075,43.6161,43.4613,43.4785,194084.0
2021-07-15 12:10:00,50.54,50.71,50.53,50.68,352656.0,43.4785,43.6248,43.4699,43.5989,352656.0
2021-07-15 12:15:00,50.68,50.69,50.55,50.57,134094.0,43.5989,43.6075,43.4871,43.5043,134094.0
2021-07-15 12:20:00,50.57,50.58,50.52,50.57,168260.0,43.5043,43.5129,43.4613,43.5043,168260.0
2021-07-15 12:25:00,50.58,50.65,50.55,50.6,109683.0,43.5129,43.5731,43.4871,43.5301,109683.0
2021-07-15 12:30:00,50.6,50.61,50.56,50.56,172967.0,43.5301,43.5387,43.4957,43.4957,172967.0
2021-07-15 12:35:00,50.57,50.57,50.5,50.52,166512.0,43.5043,43.5043,43.4441,43.4613,166512.0
2021-07-15 12:40:00,50.52,50.54,50.47,50.54,178192.0,43.4613,43.4785,43.4183,43.4785,178192.0
2021-07-15 12:45:00,50.54,50.54,50.42,50.48,138993.0,43.4785,43.4785,43.3753,43.4269,138993.0
2021-07-15 12:50:00,50.48,50.48,50.42,50.43,121692.0,43.4269,43.4269,43.3753,43.3839,121692.0
2021-07-15 12:55:00,50.42,50.42,50.36,50.37,169142.0,43.3753,43.3753,43.3237,43.3323,169142.0
2021-07-15 13:00:00,50.36,50.38,50.3,50.33,255140.0,43.3237,43.3409,43.272,43.2978,255140.0
2021-07-15 13:05:00,50.33,50.35,50.3,50.31,226770.0,43.2978,43.315,43.272,43.2806,226770.0
2021-07-15 13:10:00,50.31,50.32,50.23,50.24,148463.0,43.2806,43.2892,43.2118,43.2204,148463.0
2021-07-15 13:15:00,50.24,50.26,50.14,50.14,245159.0,43.2204,43.2376,43.1344,43.1344,245159.0
2021-07-15 13:20:00,50.14,50.21,50.11,50.13,428958.0,43.1344,43.1946,43.1086,43.1258,428958.0
2021-07-15 13:25:00,50.13,50.24,50.12,50.19,154836.0,43.1258,43.2204,43.1172,43.1774,154836.0
2021-07-15 13:30:00,50.19,50.2,50.11,50.11,131214.0,43.1774,43.186,43.1086,43.1086,131214.0
2021-07-15 13:35:00,50.11,50.13,50.05,50.07,460212.0,43.1086,43.1258,43.057,43.0742,460212.0
2021-07-15 13:40:00,50.08,50.1,49.94,49.95,286487.0,43.0828,43.1,42.9623,42.9709,286487.0
2021-07-15 13:45:00,49.94,49.97,49.91,49.95,216230.0,42.9623,42.9881,42.9365,42.9709,216230.0
2021-07-15 13:50:00,49.94,50.03,49.91,49.93,224379.0,42.9623,43.0398,42.9365,42.9537,224379.0
2021-07-15 13:55:00,49.93,49.97,49.87,49.88,393542.0,42.9537,42.9881,42.9021,42.9107,393542.0
2021-07-15 14:00:00,49.88,49.98,49.86,49.89,205466.0,42.9107,42.9967,42.8935,42.9193,205466.0
2021-07-15 14:05:00,49.89,50.01,49.88,50.0,218078.0,42.9193,43.0226,42.9107,43.014,218078.0
2021-07-15 14:10:00,50.0,50.06,49.97,50.01,218394.0,43.014,43.0656,42.9881,43.0226,218394.0
2021-07-15 14:15:00,50.01,50.12,49.99,50.09,311817.0,43.0226,43.1172,43.0053,43.0914,311817.0
2021-07-15 14:20:00,50.1,50.19,50.07,50.19,265209.0,43.1,43.1774,43.0742,43.1774,265209.0
2021-07-15 14:25:00,50.18,50.2,50.06,50.13,205951.0,43.1688,43.186,43.0656,43.1258,205951.0
2021-07-15 14:30:00,50.13,50.15,50.09,50.09,121947.0,43.1258,43.143,43.0914,43.0914,121947.0
2021-07-15 14:35:00,50.1,50.12,50.07,50.08,98446.0,43.1,43.1172,43.0742,43.0828,98446.0
2021-07-15 14:40:00,50.08,50.1,50.04,50.09,92636.0,43.0828,43.1,43.0484,43.0914,92636.0
2021-07-15 14:45:00,50.09,50.1,50.02,50.09,175236.0,43.0914,43.1,43.0312,43.0914,175236.0
2021-07-15 14:50:00,50.09,50.11,50.03,50.04,161801.0,43.0914,43.1086,43.0398,43.0484,161801.0
2021-07-15 14:55:00,50.04,50.1,50.03,50.08,99405.0,43.0484,43.1,43.0398,43.0828,99405.0
2021-07-15 15:00:00,50.08,50.12,50.05,50.1,184489.0,43.0828,43.1172,43.057,43.1,184489.0
2021-07-15 15:05:00,50.11,50.11,50.03,50.07,250134.0,43.1086,43.1086,43.0398,43.0742,250134.0
2021-07-15 15:10:00,50.07,50.07,50.0,50.01,421385.0,43.0742,43.0742,43.014,43.0226,421385.0
2021-07-15 15:15:00,50.01,50.03,49.97,50.01,620076.0,43.0226,43.0398,42.9881,43.0226,620076.0
2021-07-15 15:20:00,50.01,50.02,49.94,50.01,443033.0,43.0226,43.0312,42.9623,43.0226,443033.0
2021-07-15 15:25:00,50.01,50.06,50.0,50.03,365883.0,43.0226,43.0656,43.014,43.0398,365883.0
2021-07-15 15:30:00,50.03,50.07,50.0,50.02,440910.0,43.0398,43.0742,43.014,43.0312,440910.0
2021-07-15 15:35:00,50.02,50.07,50.0,50.07,415381.0,43.0312,43.0742,43.014,43.0742,415381.0
2021-07-15 15:40:00,50.06,50.08,50.01,50.06,1057121.0,43.0656,43.0828,43.0226,43.0656,1057121.0
2021-07-15 15:45:00,50.06,50.09,50.03,50.05,892011.0,43.0656,43.0914,43.0398,43.057,892011.0
2021-07-15 15:50:00,50.05,50.13,50.04,50.07,1170409.0,43.057,43.1258,43.0484,43.0742,1170409.0
2021-07-15 15:55:00,50.07,50.09,50.02,50.09,1161074.0,43.0742,43.0914,43.0312,43.0914,1161074.0
2021-07-16 09:30:00,50.49,50.5,50.19,50.32,997626.0,43.4355,43.4441,43.1774,43.2892,997626.0
2021-07-16 09:35:00,50.33,50.33,50.06,50.07,637629.0,43.2978,43.2978,43.0656,43.0742,637629.0
2021-07-16 09:40:00,50.07,50.11,49.89,49.97,734049.0,43.0742,43.1086,42.9193,42.9881,734049.0
2021-07-16 09:45:00,49.98,49.99,49.67,49.71,540764.0,42.9967,43.0053,42.7301,42.7645,540764.0
2021-07-16 09:50:00,49.72,49.9,49.68,49.89,572440.0,42.7731,42.9279,42.7387,42.9193,572440.0
2021-07-16 09:55:00,49.89,49.92,49.78,49.88,246052.0,42.9193,42.9451,42.8247,42.9107,246052.0
2021-07-16 10:00:00,49.87,49.89,49.68,49.73,303610.0,42.9021,42.9193,42.7387,42.7817,303610.0
2021-07-16 10:05:00,49.73,49.73,49.57,49.59,237578.0,42.7817,42.7817,42.644,42.6612,237578.0
2021-07-16 10:10:00,49.59,49.62,49.37,49.39,986646.0,42.6612,42.687,42.472,42.4892,986646.0
2021-07-16 10:15:00,49.39,49.46,49.34,49.43,405236.0,42.4892,42.5494,42.4462,42.5236,405236.0
2021-07-16 10:20:00,49.43,49.5,49.31,49.34,828877.0,42.5236,42.5838,42.4204,42.4462,828877.0
2021-07-16 10:25:00,49.33,49.35,49.17,49.21,515071.0,42.4376,42.4548,42.2999,42.3343,515071.0
2021-07-16 10:30:00,49.21,49.41,49.17,49.39,766022.0,42.3343,42.5064,42.2999,42.4892,766022.0
2021-07-16 10:35:00,49.38,49.42,49.22,49.29,461741.0,42.4806,42.515,42.3429,42.4032,461741.0
2021-07-16 10:40:00,49.28,49.28,49.1,49.11,1054943.0,42.3946,42.3946,42.2397,42.2483,1054943.0
2021-07-16 10:45:00,49.12,49.19,48.99,49.05,733865.0,42.2569,42.3171,42.1451,42.1967,733865.0
2021-07-16 10:50:00,49.05,49.29,49.04,49.28,685161.0,42.1967,42.4032,42.1881,42.3946,685161.0
2021-07-16 10:55:00,49.28,49.42,49.24,49.39,445327.0,42.3946,42.515,42.3601,42.4892,445327.0
2021-07-16 11:00:00,49.39,49.42,49.18,49.18,303970.0,42.4892,42.515,42.3085,42.3085,303970.0
2021-07-16 11:05:00,49.19,49.38,49.17,49.34,449336.0,42.3171,42.4806,42.2999,42.4462,449336.0
2021-07-16 11:10:00,49.34,49.4,49.31,49.37,266906.0,42.4462,42.4978,42.4204,42.472,266906.0
2021-07-16 11:15:00,49.37,49.38,49.21,49.32,397392.0,42.472,42.4806,42.3343,42.429,397392.0
2021-07-16 11:20:00,49.32,49.47,49.31,49.46,178211.0,42.429,42.558,42.4204,42.5494,178211.0
2021-07-16 11:25:00,49.46,49.52,49.44,49.47,225552.0,42.5494,42.601,42.5322,42.558,225552.0
2021-07-16 11:30:00,49.46,49.57,49.45,49.57,255100.0,42.5494,42.644,42.5408,42.644,255100.0
2021-07-16 11:35:00,49.57,49.63,49.53,49.61,255757.0,42.644,42.6956,42.6096,42.6784,255757.0
2021-07-16 11:40:00,49.62,49.64,49.57,49.62,460652.0,42.687,42.7043,42.644,42.687,460652.0
2021-07-16 11:45:00,49.62,49.63,49.49,49.49,263146.0,42.687,42.6956,42.5752,42.5752,263146.0
2021-07-16 11:50:00,49.5,49.54,49.46,49.48,265155.0,42.5838,42.6182,42.5494,42.5666,265155.0
2021-07-16 11:55:00,49.48,49.51,49.46,49.5,113289.0,42.5666,42.5924,42.5494,42.5838,113289.0
2021-07-16 12:00:00,49.51,49.51,49.43,49.44,167469.0,42.5924,42.5924,42.5236,42.5322,167469.0
2021-07-16 12:05:00,49.44,49.47,49.43,49.45,145626.0,42.5322,42.558,42.5236,42.5408,145626.0
2021-07-16 12:10:00,49.46,49.51,49.45,49.47,124921.0,42.5494,42.5924,42.5408,42.558,124921.0
2021-07-16 12:15:00,49.46,49.47,49.41,49.44,122477.0,42.5494,42.558,42.5064,42.5322,122477.0
2021-07-16 12:20:00,49.44,49.45,49.26,49.26,309350.0,42.5322,42.5408,42.3773,42.3773,309350.0
2021-07-16 12:25:00,49.26,49.26,49.15,49.22,173504.0,42.3773,42.3773,42.2827,42.3429,173504.0
2021-07-16 12:30:00,49.22,49.29,49.21,49.28,243409.0,42.3429,42.4032,42.3343,42.3946,243409.0
2021-07-16 12:35:00,49.28,49.29,49.25,49.27,95778.0,42.3946,42.4032,42.3687,42.3859,95778.0
2021-07-16 12:40:00,49.27,49.34,49.26,49.33,245182.0,42.3859,42.4462,42.3773,42.4376,245182.0
2021-07-16 12:45:00,49.33,49.37,49.26,49.31,341027.0,42.4376,42.472,42.3773,42.4204,341027.0
2021-07-16 12:50:00,49.31,49.34,49.29,49.3,205069.0,42.4204,42.4462,42.4032,42.4118,205069.0
2021-07-16 12:55:00,49.3,49.34,49.27,49.31,136970.0,42.4118,42.4462,42.3859,42.4204,136970.0
2021-07-16 13:00:00,49.32,49.35,49.3,49.33,119807.0,42.429,42.4548,42.4118,42.4376,119807.0
2021-07-16 13:05:00,49.32,49.33,49.23,49.23,142147.0,42.429,42.4376,42.3515,42.3515,142147.0
2021-07-16 13:10:00,49.23,49.23,49.13,49.16,189087.0,42.3515,42.3515,42.2655,42.2913,189087.0
2021-07-16 13:15:00,49.16,49.19,49.14,49.16,239550.0,42.2913,42.3171,42.2741,42.2913,239550.0
2021-07-16 13:20:00,49.16,49.19,49.12,49.12,187032.0,42.2913,42.3171,42.2569,42.2569,187032.0
2021-07-16 13:25:00,49.12,49.13,49.09,49.1,150448.0,42.2569,42.2655,42.2311,42.2397,150448.0
2021-07-16 13:30:00,49.09,49.12,49.04,49.04,163241.0,42.2311,42.2569,42.1881,42.1881,163241.0
2021-07-16 13:35:00,49.05,49.09,49.02,49.06,268596.0,42.1967,42.2311,42.1709,42.2053,268596.0
2021-07-16 13:40:00,49.06,49.07,48.96,48.97,248995.0,42.2053,42.2139,42.1193,42.1279,248995.0
2021-07-16 13:45:00,48.97,48.99,48.89,48.91,201146.0,42.1279,42.1451,42.059,42.0762,201146.0
2021-07-16 13:50:00,48.9,48.96,48.89,48.9,216944.0,42.0676,42.1193,42.059,42.0676,216944.0
2021-07-16 13:55:00,48.89,48.95,48.87,48.92,209433.0,42.059,42.1107,42.0418,42.0849,209433.0
2021-07-16 14:00:00,48.92,48.92,48.85,48.88,259654.0,42.0849,42.0849,42.0246,42.0504,259654.0
2021-07-16 14:05:00,48.88,48.94,48.85,48.93,179528.0,42.0504,42.1021,42.0246,42.0935,179528.0
2021-07-16 14:10:00,48.93,48.94,48.88,48.91,192371.0,42.0935,42.1021,42.0504,42.0762,192371.0
2021-07-16 14:15:00,48.91,48.96,48.86,48.87,897876.0,42.0762,42.1193,42.0332,42.0418,897876.0
2021-07-16 14:20:00,48.86,48.9,48.81,48.9,505948.0,42.0332,42.0676,41.9902,42.0676,505948.0
2021-07-16 14:25:00,48.9,48.9,48.76,48.77,273834.0,42.0676,42.0676,41.9472,41.9558,273834.0
2021-07-16 14:30:00,48.75,48.8,48.74,48.78,612415.0,41.9386,41.9816,41.93,41.9644,612415.0
2021-07-16 14:35:00,48.78,48.81,48.71,48.73,429056.0,41.9644,41.9902,41.9042,41.9214,429056.0
2021-07-16 14:40:00,48.73,48.77,48.7,48.73,158671.0,41.9214,41.9558,41.8956,41.9214,158671.0
2021-07-16 14:45:00,48.72,48.73,48.67,48.68,196788.0,41.9128,41.9214,41.8698,41.8784,196788.0
2021-07-16 14:50:00,48.67,48.73,48.66,48.69,325105.0,41.8698,41.9214,41.8612,41.887,325105.0
2021-07-16 14:55:00,48.69,48.73,48.67,48.71,319436.0,41.887,41.9214,41.8698,41.9042,319436.0
2021-07-16 15:00:00,48.72,48.72,48.62,48.64,336587.0,41.9128,41.9128,41.8268,41.844,336587.0
2021-07-16 15:05:00,48.64,48.66,48.58,48.63,362496.0,41.844,41.8612,41.7924,41.8354,362496.0
2021-07-16 15:10:00,48.64,48.68,48.59,48.66,314985.0,41.844,41.8784,41.801,41.8612,314985.0
2021-07-16 15:15:00,48.66,48.72,48.63,48.72,647760.0,41.8612,41.9128,41.8354,41.9128,647760.0
2021-07-16 15:20:00,48.72,48.78,48.7,48.71,474188.0,41.9128,41.9644,41.8956,41.9042,474188.0
2021-07-16 15:25:00,48.71,48.72,48.63,48.65,485214.0,41.9042,41.9128,41.8354,41.8526,485214.0
2021-07-16 15:30:00,48.66,48.68,48.6,48.67,410781.0,41.8612,41.8784,41.8096,41.8698,410781.0
2021-07-16 15:35:00,48.67,48.67,48.6,48.62,667224.0,41.8698,41.8698,41.8096,41.8268,667224.0
2021-07-16 15:40:00,48.62,48.74,48.61,48.63,1005973.0,41.8268,41.93,41.8182,41.8354,1005973.0
2021-07-16 15:45:00,48.63,48.65,48.59,48.63,762145.0,41.8354,41.8526,41.801,41.8354,762145.0
2021-07-16 15:50:00,48.63,48.69,48.59,48.69,712956.0,41.8354,41.887,41.801,41.887,712956.0
2021-07-16 15:55:00,48.69,48.72,48.64,48.7,1526514.0,41.887,41.9128,41.844,41.8956,1526514.0
2021-07-19 09:30:00,47.02,47.63,46.8,47.26,3437869.0,40.4503,40.9751,40.2611,40.6568,3437869.0
2021-07-19 09:35:00,47.27,47.55,46.98,47.02,1744852.0,40.6654,40.9063,40.4159,40.4503,1744852.0
2021-07-19 09:40:00,47.02,47.02,46.77,46.89,1163602.0,40.4503,40.4503,40.2353,40.3385,1163602.0
2021-07-19 09:45:00,46.89,46.98,46.72,46.76,952718.0,40.3385,40.4159,40.1922,40.2266,952718.0
2021-07-19 09:50:00,46.75,46.86,46.52,46.66,1082136.0,40.218,40.3127,40.0202,40.1406,1082136.0
2021-07-19 09:55:00,46.66,46.74,46.48,46.62,965916.0,40.1406,40.2094,39.9858,40.1062,965916.0
2021-07-19 10:00:00,46.61,46.64,46.4,46.55,890731.0,40.0976,40.1234,39.9169,40.046,890731.0
2021-07-19 10:05:00,46.55,46.83,46.42,46.78,1360507.0,40.046,40.2869,39.9342,40.2439,1360507.0
2021-07-19 10:10:00,46.77,46.82,46.53,46.56,845059.0,40.2353,40.2783,40.0288,40.0546,845059.0
2021-07-19 10:15:00,46.56,46.56,46.33,46.41,610808.0,40.0546,40.0546,39.8567,39.9256,610808.0
2021-07-19 10:20:00,46.4,46.78,46.3,46.61,1333704.0,39.9169,40.2439,39.8309,40.0976,1333704.0
2021-07-19 10:25:00,46.6,46.6,46.43,46.55,569648.0,40.089,40.089,39.9428,40.046,569648.0
2021-07-19 10:30:00,46.55,46.67,46.4,46.63,662934.0,40.046,40.1492,39.9169,40.1148,662934.0
2021-07-19 10:35:00,46.63,46.69,46.41,46.68,611489.0,40.1148,40.1664,39.9256,40.1578,611489.0
2021-07-19 10:40:00,46.67,46.9,46.62,46.9,741924.0,40.1492,40.3471,40.1062,40.3471,741924.0
2021-07-19 10:45:00,46.89,47.0,46.86,46.95,589904.0,40.3385,40.4331,40.3127,40.3901,589904.0
2021-07-19 10:50:00,46.95,46.95,46.52,46.53,474290.0,40.3901,40.3901,40.0202,40.0288,474290.0
2021-07-19 10:55:00,46.52,46.6,46.41,46.55,472895.0,40.0202,40.089,39.9256,40.046,472895.0
2021-07-19 11:00:00,46.55,46.8,46.48,46.71,644943.0,40.046,40.2611,39.9858,40.1836,644943.0
2021-07-19 11:05:00,46.7,46.78,46.53,46.77,587605.0,40.175,40.2439,40.0288,40.2353,587605.0
2021-07-19 11:10:00,46.77,46.8,46.68,46.8,1058578.0,40.2353,40.2611,40.1578,40.2611,1058578.0
2021-07-19 11:15:00,46.8,46.87,46.75,46.82,479152.0,40.2611,40.3213,40.218,40.2783,479152.0
2021-07-19 11:20:00,46.81,46.82,46.66,46.77,484809.0,40.2697,40.2783,40.1406,40.2353,484809.0
2021-07-19 11:25:00,46.75,46.78,46.67,46.7,310630.0,40.218,40.2439,40.1492,40.175,310630.0
2021-07-19 11:30:00,46.7,46.95,46.67,46.9,777746.0,40.175,40.3901,40.1492,40.3471,777746.0
2021-07-19 11:35:00,46.9,46.94,46.81,46.91,454076.0,40.3471,40.3815,40.2697,40.3557,454076.0
2021-07-19 11:40:00,46.92,46.92,46.71,46.74,302793.0,40.3643,40.3643,40.1836,40.2094,302793.0
2021-07-19 11:45:00,46.75,46.81,46.67,46.7,710989.0,40.218,40.2697,40.1492,40.175,710989.0
2021-07-19 11:50:00,46.7,46.77,46.63,46.76,500336.0,40.175,40.2353,40.1148,40.2266,500336.0
2021-07-19 11:55:00,46.76,46.96,46.74,46.89,503841.0,40.2266,40.3987,40.2094,40.3385,503841.0
2021-07-19 12:00:00,46.89,46.89,46.68,46.75,732037.0,40.3385,40.3385,40.1578,40.218,732037.0
2021-07-19 12:05:00,46.76,46.77,46.66,46.66,438548.0,40.2266,40.2353,40.1406,40.1406,438548.0
2021-07-19 12:10:00,46.66,46.69,46.61,46.64,459106.0,40.1406,40.1664,40.0976,40.1234,459106.0
2021-07-19 12:15:00,46.63,46.73,46.59,46.61,333200.0,40.1148,40.2008,40.0804,40.0976,333200.0
2021-07-19 12:20:00,46.62,46.68,46.56,46.62,455392.0,40.1062,40.1578,40.0546,40.1062,455392.0
2021-07-19 12:25:00,46.62,46.67,46.54,46.59,735512.0,40.1062,40.1492,40.0374,40.0804,735512.0
2021-07-19 12:30:00,46.59,46.59,46.52,46.58,815284.0,40.0804,40.0804,40.0202,40.0718,815284.0
2021-07-19 12:35:00,46.58,46.59,46.43,46.44,454400.0,40.0718,40.0804,39.9428,39.9514,454400.0
2021-07-19 12:40:00,46.45,46.45,46.33,46.36,490000.0,39.96,39.96,39.8567,39.8825,490000.0
2021-07-19 12:45:00,46.37,46.44,46.32,46.39,792059.0,39.8911,39.9514,39.8481,39.9083,792059.0
2021-07-19 12:50:00,46.39,46.49,46.32,46.44,691254.0,39.9083,39.9944,39.8481,39.9514,691254.0
2021-07-19 12:55:00,46.44,46.47,46.32,46.46,551998.0,39.9514,39.9772,39.8481,39.9686,551998.0
2021-07-19 13:00:00,46.46,46.66,46.43,46.63,596175.0,39.9686,40.1406,39.9428,40.1148,596175.0
2021-07-19 13:05:00,46.63,46.66,46.56,46.61,539901.0,40.1148,40.1406,40.0546,40.0976,539901.0
2021-07-19 13:10:00,46.6,46.64,46.45,46.53,388019.0,40.089,40.1234,39.96,40.0288,388019.0
2021-07-19 13:15:00,46.53,46.59,46.49,46.51,307725.0,40.0288,40.0804,39.9944,40.0116,307725.0
2021-07-19 13:20:00,46.5,46.57,46.42,46.52,260258.0,40.003,40.0632,39.9342,40.0202,260258.0
2021-07-19 13:25:00,46.51,46.58,46.45,46.58,478991.0,40.0116,40.0718,39.96,40.0718,478991.0
2021-07-19 13:30:00,46.58,46.6,46.48,46.57,419812.0,40.0718,40.089,39.9858,40.0632,419812.0
2021-07-19 13:35:00,46.57,46.7,46.55,46.61,541250.0,40.0632,40.175,40.046,40.0976,541250.0
2021-07-19 13:40:00,46.61,46.63,46.46,46.48,387233.0,40.0976,40.1148,39.9686,39.9858,387233.0
2021-07-19 13:45:00,46.49,46.58,46.41,46.43,447087.0,39.9944,40.0718,39.9256,39.9428,447087.0
2021-07-19 13:50:00,46.42,46.49,46.39,46.48,383304.0,39.9342,39.9944,39.9083,39.9858,383304.0
2021-07-19 13:55:00,46.48,46.53,46.42,46.45,468885.0,39.9858,40.0288,39.9342,39.96,468885.0
2021-07-19 14:00:00,46.45,46.67,46.44,46.58,403534.0,39.96,40.1492,39.9514,40.0718,403534.0
2021-07-19 14:05:00,46.59,46.6,46.46,46.47,291716.0,40.0804,40.089,39.9686,39.9772,291716.0
2021-07-19 14:10:00,46.48,46.58,46.44,46.53,467437.0,39.9858,40.0718,39.9514,40.0288,467437.0
2021-07-19 14:15:00,46.53,46.58,46.48,46.58,213216.0,40.0288,40.0718,39.9858,40.0718,213216.0
2021-07-19 14:20:00,46.59,46.62,46.56,46.56,428391.0,40.0804,40.1062,40.0546,40.0546,428391.0
2021-07-19 14:25:00,46.55,46.65,46.52,46.64,407632.0,40.046,40.132,40.0202,40.1234,407632.0
2021-07-19 14:30:00,46.64,46.66,46.51,46.61,274709.0,40.1234,40.1406,40.0116,40.0976,274709.0
2021-07-19 14:35:00,46.61,46.62,46.48,46.55,455660.0,40.0976,40.1062,39.9858,40.046,455660.0
2021-07-19 14:40:00,46.55,46.57,46.51,46.53,196321.0,40.046,40.0632,40.0116,40.0288,196321.0
2021-07-19 14:45:00,46.53,46.58,46.51,46.58,208445.0,40.0288,40.0718,40.0116,40.0718,208445.0
2021-07-19 14:50:00,46.58,46.68,46.49,46.54,209317.0,40.0718,40.1578,39.9944,40.0374,209317.0
2021-07-19 14:55:00,46.54,46.62,46.51,46.55,225827.0,40.0374,40.1062,40.0116,40.046,225827.0
2021-07-19 15:00:00,46.55,46.61,46.52,46.61,273655.0,40.046,40.0976,40.0202,40.0976,273655.0
2021-07-19 15:05:00,46.61,46.7,46.57,46.69,326431.0,40.0976,40.175,40.0632,40.1664,326431.0
2021-07-19 15:10:00,46.69,46.74,46.64,46.64,440943.0,40.1664,40.2094,40.1234,40.1234,440943.0
2021-07-19 15:15:00,46.63,46.64,46.54,46.56,470651.0,40.1148,40.1234,40.0374,40.0546,470651.0
2021-07-19 15:20:00,46.55,46.67,46.55,46.62,513612.0,40.046,40.1492,40.046,40.1062,513612.0
2021-07-19 15:25:00,46.62,46.71,46.6,46.66,455276.0,40.1062,40.1836,40.089,40.1406,455276.0
2021-07-19 15:30:00,46.66,46.72,46.59,46.66,1197966.0,40.1406,40.1922,40.0804,40.1406,1197966.0
2021-07-19 15:35:00,46.66,46.75,46.62,46.73,737383.0,40.1406,40.218,40.1062,40.2008,737383.0
2021-07-19 15:40:00,46.73,46.78,46.67,46.73,1005338.0,40.2008,40.2439,40.1492,40.2008,1005338.0
2021-07-19 15:45:00,46.73,46.85,46.72,46.84,1049486.0,40.2008,40.3041,40.1922,40.2955,1049486.0
2021-07-19 15:50:00,46.83,46.91,46.75,46.88,1186537.0,40.2869,40.3557,40.218,40.3299,1186537.0
2021-07-19 15:55:00,46.88,47.0,46.85,46.94,2756816.0,40.3299,40.4331,40.3041,40.3815,2756816.0
2021-07-20 09:30:00,46.98,47.04,46.58,46.95,1569911.0,40.4159,40.4675,40.0718,40.3901,1569911.0
2021-07-20 09:35:00,46.95,47.08,46.64,46.79,1019672.0,40.3901,40.5019,40.1234,40.2525,1019672.0
2021-07-20 09:40:00,46.8,46.99,46.66,46.96,822356.0,40.2611,40.4245,40.1406,40.3987,822356.0
2021-07-20 09:45:00,46.96,47.02,46.75,47.0,831102.0,40.3987,40.4503,40.218,40.4331,831102.0
2021-07-20 09:50:00,47.0,47.14,46.83,47.1,900356.0,40.4331,40.5536,40.2869,40.5191,900356.0
2021-07-20 09:55:00,47.09,47.36,47.09,47.32,595459.0,40.5105,40.7428,40.5105,40.7084,595459.0
2021-07-20 10:00:00,47.32,47.39,47.24,47.36,574079.0,40.7084,40.7686,40.6396,40.7428,574079.0
2021-07-20 10:05:00,47.36,47.37,47.19,47.23,509255.0,40.7428,40.7514,40.5966,40.631,509255.0
2021-07-20 10:10:00,47.23,47.4,47.15,47.39,849873.0,40.631,40.7772,40.5622,40.7686,849873.0
2021-07-20 10:15:00,47.39,47.64,47.36,47.63,754251.0,40.7686,40.9837,40.7428,40.9751,754251.0
2021-07-20 10:20:00,47.64,47.83,47.6,47.82,936185.0,40.9837,41.1471,40.9493,41.1385,936185.0
2021-07-20 10:25:00,47.83,48.01,47.81,47.96,1107883.0,41.1471,41.302,41.1299,41.259,1107883.0
2021-07-20 10:30:00,47.96,48.07,47.86,47.88,1769621.0,41.259,41.3536,41.173,41.1902,1769621.0
2021-07-20 10:35:00,47.86,47.95,47.71,47.85,1137594.0,41.173,41.2504,41.0439,41.1644,1137594.0
2021-07-20 10:40:00,47.85,47.89,47.73,47.82,477972.0,41.1644,41.1988,41.0611,41.1385,477972.0
2021-07-20 10:45:00,47.81,47.91,47.73,47.91,449305.0,41.1299,41.216,41.0611,41.216,449305.0
2021-07-20 10:50:00,47.91,47.99,47.89,47.92,741574.0,41.216,41.2848,41.1988,41.2246,741574.0
2021-07-20 10:55:00,47.92,48.06,47.86,48.05,355069.0,41.2246,41.345,41.173,41.3364,355069.0
2021-07-20 11:00:00,48.05,48.09,47.96,48.03,493684.0,41.3364,41.3708,41.259,41.3192,493684.0
2021-07-20 11:05:00,48.03,48.06,47.82,47.89,557419.0,41.3192,41.345,41.1385,41.1988,557419.0
2021-07-20 11:10:00,47.9,47.99,47.86,47.97,940823.0,41.2074,41.2848,41.173,41.2676,940823.0
2021-07-20 11:15:00,47.96,47.97,47.8,47.89,341625.0,41.259,41.2676,41.1213,41.1988,341625.0
2021-07-20 11:20:00,47.88,47.97,47.87,47.93,295712.0,41.1902,41.2676,41.1816,41.2332,295712.0
2021-07-20 11:25:00,47.93,47.95,47.83,47.84,715996.0,41.2332,41.2504,41.1471,41.1557,715996.0
2021-07-20 11:30:00,47.83,47.88,47.76,47.85,283853.0,41.1471,41.1902,41.0869,41.1644,283853.0
2021-07-20 11:35:00,47.84,47.89,47.8,47.83,335974.0,41.1557,41.1988,41.1213,41.1471,335974.0
2021-07-20 11:40:00,47.84,47.93,47.84,47.92,289644.0,41.1557,41.2332,41.1557,41.2246,289644.0
2021-07-20 11:45:00,47.93,48.01,47.9,47.99,593956.0,41.2332,41.302,41.2074,41.2848,593956.0
2021-07-20 11:50:00,48.0,48.04,47.96,48.01,279576.0,41.2934,41.3278,41.259,41.302,279576.0
2021-07-20 11:55:00,48.01,48.03,47.98,48.03,337557.0,41.302,41.3192,41.2762,41.3192,337557.0
2021-07-20 12:00:00,48.03,48.06,47.84,47.86,365560.0,41.3192,41.345,41.1557,41.173,365560.0
2021-07-20 12:05:00,47.87,47.88,47.72,47.73,223563.0,41.1816,41.1902,41.0525,41.0611,223563.0
2021-07-20 12:10:00,47.73,47.75,47.67,47.75,643160.0,41.0611,41.0783,41.0095,41.0783,643160.0
2021-07-20 12:15:00,47.75,47.85,47.74,47.81,449538.0,41.0783,41.1644,41.0697,41.1299,449538.0
2021-07-20 12:20:00,47.8,47.89,47.76,47.86,314534.0,41.1213,41.1988,41.0869,41.173,314534.0
2021-07-20 12:25:00,47.86,47.88,47.8,47.84,166117.0,41.173,41.1902,41.1213,41.1557,166117.0
2021-07-20 12:30:00,47.83,47.91,47.8,47.91,227701.0,41.1471,41.216,41.1213,41.216,227701.0
2021-07-20 12:35:00,47.91,47.98,47.91,47.97,286211.0,41.216,41.2762,41.216,41.2676,286211.0
2021-07-20 12:40:00,47.97,48.03,47.95,47.97,193813.0,41.2676,41.3192,41.2504,41.2676,193813.0
2021-07-20 12:45:00,47.97,47.99,47.91,47.94,218530.0,41.2676,41.2848,41.216,41.2418,218530.0
2021-07-20 12:50:00,47.95,48.01,47.9,47.91,408292.0,41.2504,41.302,41.2074,41.216,408292.0
2021-07-20 12:55:00,47.91,47.91,47.82,47.86,248798.0,41.216,41.216,41.1385,41.173,248798.0
2021-07-20 13:00:00,47.86,47.89,47.65,47.66,483293.0,41.173,41.1988,40.9923,41.0009,483293.0
2021-07-20 13:05:00,47.66,47.73,47.58,47.61,327369.0,41.0009,41.0611,40.9321,40.9579,327369.0
2021-07-20 13:10:00,47.6,47.67,47.59,47.65,268137.0,40.9493,41.0095,40.9407,40.9923,268137.0
2021-07-20 13:15:00,47.65,47.65,47.52,47.56,380473.0,40.9923,40.9923,40.8805,40.9149,380473.0
2021-07-20 13:20:00,47.56,47.6,47.49,47.49,249807.0,40.9149,40.9493,40.8547,40.8547,249807.0
2021-07-20 13:25:00,47.48,47.49,47.41,47.47,422705.0,40.846,40.8547,40.7858,40.8374,422705.0
2021-07-20 13:30:00,47.48,47.56,47.46,47.5,324931.0,40.846,40.9149,40.8288,40.8633,324931.0
2021-07-20 13:35:00,47.49,47.56,47.48,47.49,300743.0,40.8547,40.9149,40.846,40.8547,300743.0
2021-07-20 13:40:00,47.49,47.53,47.4,47.41,260072.0,40.8547,40.8891,40.7772,40.7858,260072.0
2021-07-20 13:45:00,47.41,47.53,47.41,47.46,223684.0,40.7858,40.8891,40.7858,40.8288,223684.0
2021-07-20 13:50:00,47.45,47.5,47.43,47.49,220347.0,40.8202,40.8633,40.803,40.8547,220347.0
2021-07-20 13:55:00,47.5,47.58,47.47,47.53,305625.0,40.8633,40.9321,40.8374,40.8891,305625.0
2021-07-20 14:00:00,47.53,47.62,47.53,47.62,173630.0,40.8891,40.9665,40.8891,40.9665,173630.0
2021-07-20 14:05:00,47.62,47.7,47.61,47.68,190334.0,40.9665,41.0353,40.9579,41.0181,190334.0
2021-07-20 14:10:00,47.68,47.71,47.67,47.69,325297.0,41.0181,41.0439,41.0095,41.0267,325297.0
2021-07-20 14:15:00,47.69,47.72,47.65,47.68,298123.0,41.0267,41.0525,40.9923,41.0181,298123.0
2021-07-20 14:20:00,47.68,47.69,47.53,47.53,186674.0,41.0181,41.0267,40.8891,40.8891,186674.0
2021-07-20 14:25:00,47.53,47.57,47.45,47.46,466485.0,40.8891,40.9235,40.8202,40.8288,466485.0
2021-07-20 14:30:00,47.47,47.55,47.46,47.5,244134.0,40.8374,40.9063,40.8288,40.8633,244134.0
2021-07-20 14:35:00,47.5,47.51,47.46,47.47,219932.0,40.8633,40.8719,40.8288,40.8374,219932.0
2021-07-20 14:40:00,47.47,47.56,47.46,47.49,161077.0,40.8374,40.9149,40.8288,40.8547,161077.0
2021-07-20 14:45:00,47.49,47.54,47.45,47.53,198462.0,40.8547,40.8977,40.8202,40.8891,198462.0
2021-07-20 14:50:00,47.53,47.62,47.5,47.58,189128.0,40.8891,40.9665,40.8633,40.9321,189128.0
2021-07-20 14:55:00,47.58,47.59,47.51,47.53,169036.0,40.9321,40.9407,40.8719,40.8891,169036.0
2021-07-20 15:00:00,47.54,47.55,47.47,47.48,188433.0,40.8977,40.9063,40.8374,40.846,188433.0
2021-07-20 15:05:00,47.48,47.57,47.45,47.54,293628.0,40.846,40.9235,40.8202,40.8977,293628.0
2021-07-20 15:10:00,47.54,47.62,47.54,47.59,328406.0,40.8977,40.9665,40.8977,40.9407,328406.0
2021-07-20 15:15:00,47.58,47.62,47.55,47.56,397046.0,40.9321,40.9665,40.9063,40.9149,397046.0
2021-07-20 15:20:00,47.56,47.71,47.56,47.68,332040.0,40.9149,41.0439,40.9149,41.0181,332040.0
2021-07-20 15:25:00,47.69,47.7,47.63,47.66,413820.0,41.0267,41.0353,40.9751,41.0009,413820.0
2021-07-20 15:30:00,47.67,47.7,47.61,47.63,397955.0,41.0095,41.0353,40.9579,40.9751,397955.0
2021-07-20 15:35:00,47.63,47.69,47.62,47.66,423996.0,40.9751,41.0267,40.9665,41.0009,423996.0
2021-07-20 15:40:00,47.66,47.71,47.64,47.65,897795.0,41.0009,41.0439,40.9837,40.9923,897795.0
2021-07-20 15:45:00,47.66,47.72,47.63,47.72,762498.0,41.0009,41.0525,40.9751,41.0525,762498.0
2021-07-20 15:50:00,47.72,47.74,47.63,47.65,1422548.0,41.0525,41.0697,40.9751,40.9923,1422548.0
2021-07-20 15:55:00,47.65,47.65,47.55,47.59,1492949.0,40.9923,40.9923,40.9063,40.9407,1492949.0
2021-07-21 09:30:00,48.53,48.72,48.42,48.69,1713660.0,41.7493,41.9128,41.6547,41.887,1713660.0
2021-07-21 09:35:00,48.69,48.86,48.5,48.51,1148235.0,41.887,42.0332,41.7235,41.7321,1148235.0
2021-07-21 09:40:00,48.5,48.71,48.44,48.59,1104751.0,41.7235,41.9042,41.6719,41.801,1104751.0
2021-07-21 09:45:00,48.59,48.85,48.58,48.84,1023226.0,41.801,42.0246,41.7924,42.016,1023226.0
2021-07-21 09:50:00,48.84,49.01,48.83,48.98,855073.0,42.016,42.1623,42.0074,42.1365,855073.0
2021-07-21 09:55:00,48.99,49.06,48.88,48.91,550804.0,42.1451,42.2053,42.0504,42.0762,550804.0
2021-07-21 10:00:00,48.92,49.11,48.89,49.07,590557.0,42.0849,42.2483,42.059,42.2139,590557.0
2021-07-21 10:05:00,49.07,49.16,49.02,49.08,905690.0,42.2139,42.2913,42.1709,42.2225,905690.0
2021-07-21 10:10:00,49.07,49.16,48.96,49.13,962740.0,42.2139,42.2913,42.1193,42.2655,962740.0
2021-07-21 10:15:00,49.13,49.17,48.96,49.0,635997.0,42.2655,42.2999,42.1193,42.1537,635997.0
2021-07-21 10:20:00,49.01,49.12,49.0,49.06,384544.0,42.1623,42.2569,42.1537,42.2053,384544.0
2021-07-21 10:25:00,49.05,49.12,48.78,48.78,516675.0,42.1967,42.2569,41.9644,41.9644,516675.0
2021-07-21 10:30:00,48.78,48.78,48.62,48.72,854998.0,41.9644,41.9644,41.8268,41.9128,854998.0
2021-07-21 10:35:00,48.71,49.02,48.7,48.99,936211.0,41.9042,42.1709,41.8956,42.1451,936211.0
2021-07-21 10:40:00,48.99,49.02,48.87,48.92,393797.0,42.1451,42.1709,42.0418,42.0849,393797.0
2021-07-21 10:45:00,48.92,48.97,48.79,48.87,353506.0,42.0849,42.1279,41.973,42.0418,353506.0
2021-07-21 10:50:00,48.88,48.98,48.81,48.84,340620.0,42.0504,42.1365,41.9902,42.016,340620.0
2021-07-21 10:55:00,48.85,49.01,48.85,48.9,392325.0,42.0246,42.1623,42.0246,42.0676,392325.0
2021-07-21 11:00:00,48.91,48.98,48.87,48.95,388228.0,42.0762,42.1365,42.0418,42.1107,388228.0
2021-07-21 11:05:00,48.95,49.08,48.94,48.95,210693.0,42.1107,42.2225,42.1021,42.1107,210693.0
2021-07-21 11:10:00,48.95,49.04,48.95,49.03,189948.0,42.1107,42.1881,42.1107,42.1795,189948.0
2021-07-21 11:15:00,49.04,49.13,49.01,49.09,198166.0,42.1881,42.2655,42.1623,42.2311,198166.0
2021-07-21 11:20:00,49.09,49.11,49.01,49.07,221621.0,42.2311,42.2483,42.1623,42.2139,221621.0
2021-07-21 11:25:00,49.07,49.15,49.0,49.02,419942.0,42.2139,42.2827,42.1537,42.1709,419942.0
2021-07-21 11:30:00,49.02,49.16,49.02,49.13,507382.0,42.1709,42.2913,42.1709,42.2655,507382.0
2021-07-21 11:35:00,49.13,49.27,49.12,49.25,304701.0,42.2655,42.3859,42.2569,42.3687,304701.0
2021-07-21 11:40:00,49.25,49.33,49.23,49.31,572799.0,42.3687,42.4376,42.3515,42.4204,572799.0
2021-07-21 11:45:00,49.3,49.36,49.29,49.34,388116.0,42.4118,42.4634,42.4032,42.4462,388116.0
2021-07-21 11:50:00,49.35,49.46,49.35,49.38,837301.0,42.4548,42.5494,42.4548,42.4806,837301.0
2021-07-21 11:55:00,49.38,49.44,49.31,49.41,346654.0,42.4806,42.5322,42.4204,42.5064,346654.0
2021-07-21 12:00:00,49.41,49.49,49.4,49.4,692752.0,42.5064,42.5752,42.4978,42.4978,692752.0
2021-07-21 12:05:00,49.4,49.49,49.38,49.48,405294.0,42.4978,42.5752,42.4806,42.5666,405294.0
2021-07-21 12:10:00,49.48,49.51,49.44,49.49,397493.0,42.5666,42.5924,42.5322,42.5752,397493.0
2021-07-21 12:15:00,49.49,49.57,49.47,49.57,450636.0,42.5752,42.644,42.558,42.644,450636.0
2021-07-21 12:20:00,49.56,49.6,49.52,49.56,219854.0,42.6354,42.6698,42.601,42.6354,219854.0
2021-07-21 12:25:00,49.57,49.58,49.46,49.46,240998.0,42.644,42.6526,42.5494,42.5494,240998.0
2021-07-21 12:30:00,49.46,49.48,49.38,49.39,441078.0,42.5494,42.5666,42.4806,42.4892,441078.0
2021-07-21 12:35:00,49.4,49.44,49.35,49.41,274618.0,42.4978,42.5322,42.4548,42.5064,274618.0
2021-07-21 12:40:00,49.42,49.47,49.37,49.46,123482.0,42.515,42.558,42.472,42.5494,123482.0
2021-07-21 12:45:00,49.46,49.48,49.42,49.46,150260.0,42.5494,42.5666,42.515,42.5494,150260.0
2021-07-21 12:50:00,49.46,49.46,49.41,49.44,226751.0,42.5494,42.5494,42.5064,42.5322,226751.0
2021-07-21 12:55:00,49.43,49.5,49.4,49.48,334884.0,42.5236,42.5838,42.4978,42.5666,334884.0
2021-07-21 13:00:00,49.48,49.61,49.47,49.55,179523.0,42.5666,42.6784,42.558,42.6268,179523.0
2021-07-21 13:05:00,49.54,49.65,49.54,49.62,266957.0,42.6182,42.7129,42.6182,42.687,266957.0
2021-07-21 13:10:00,49.63,49.63,49.53,49.6,309778.0,42.6956,42.6956,42.6096,42.6698,309778.0
2021-07-21 13:15:00,49.6,49.65,49.58,49.59,251503.0,42.6698,42.7129,42.6526,42.6612,251503.0
2021-07-21 13:20:00,49.58,49.58,49.41,49.46,455172.0,42.6526,42.6526,42.5064,42.5494,455172.0
2021-07-21 13:25:00,49.47,49.57,49.46,49.57,132760.0,42.558,42.644,42.5494,42.644,132760.0
2021-07-21 13:30:00,49.57,49.6,49.51,49.59,252798.0,42.644,42.6698,42.5924,42.6612,252798.0
2021-07-21 13:35:00,49.6,49.6,49.43,49.46,152421.0,42.6698,42.6698,42.5236,42.5494,152421.0
2021-07-21 13:40:00,49.46,49.5,49.45,49.48,144976.0,42.5494,42.5838,42.5408,42.5666,144976.0
2021-07-21 13:45:00,49.48,49.51,49.4,49.4,147875.0,42.5666,42.5924,42.4978,42.4978,147875.0
2021-07-21 13:50:00,49.4,49.45,49.39,49.44,101357.0,42.4978,42.5408,42.4892,42.5322,101357.0
2021-07-21 13:55:00,49.44,49.45,49.37,49.41,150153.0,42.5322,42.5408,42.472,42.5064,150153.0
2021-07-21 14:00:00,49.41,49.45,49.41,49.43,139561.0,42.5064,42.5408,42.5064,42.5236,139561.0
2021-07-21 14:05:00,49.43,49.45,49.39,49.4,164906.0,42.5236,42.5408,42.4892,42.4978,164906.0
2021-07-21 14:10:00,49.4,49.4,49.28,49.29,140990.0,42.4978,42.4978,42.3946,42.4032,140990.0
2021-07-21 14:15:00,49.29,49.34,49.28,49.29,155383.0,42.4032,42.4462,42.3946,42.4032,155383.0
2021-07-21 14:20:00,49.3,49.33,49.24,49.32,190432.0,42.4118,42.4376,42.3601,42.429,190432.0
2021-07-21 14:25:00,49.33,49.38,49.29,49.36,180772.0,42.4376,42.4806,42.4032,42.4634,180772.0
2021-07-21 14:30:00,49.36,49.44,49.35,49.37,129978.0,42.4634,42.5322,42.4548,42.472,129978.0
2021-07-21 14:35:00,49.37,49.43,49.36,49.42,130351.0,42.472,42.5236,42.4634,42.515,130351.0
2021-07-21 14:40:00,49.42,49.44,49.38,49.41,187621.0,42.515,42.5322,42.4806,42.5064,187621.0
2021-07-21 14:45:00,49.41,49.44,49.31,49.34,418313.0,42.5064,42.5322,42.4204,42.4462,418313.0
2021-07-21 14:50:00,49.34,49.35,49.32,49.33,100362.0,42.4462,42.4548,42.429,42.4376,100362.0
2021-07-21 14:55:00,49.33,49.34,49.29,49.32,145336.0,42.4376,42.4462,42.4032,42.429,145336.0
2021-07-21 15:00:00,49.32,49.34,49.29,49.33,296284.0,42.429,42.4462,42.4032,42.4376,296284.0
2021-07-21 15:05:00,49.33,49.43,49.32,49.42,386653.0,42.4376,42.5236,42.429,42.515,386653.0
2021-07-21 15:10:00,49.42,49.45,49.37,49.41,266491.0,42.515,42.5408,42.472,42.5064,266491.0
2021-07-21 15:15:00,49.41,49.45,49.4,49.44,310298.0,42.5064,42.5408,42.4978,42.5322,310298.0
2021-07-21 15:20:00,49.44,49.44,49.4,49.44,279563.0,42.5322,42.5322,42.4978,42.5322,279563.0
2021-07-21 15:25:00,49.43,49.44,49.35,49.39,480371.0,42.5236,42.5322,42.4548,42.4892,480371.0
2021-07-21 15:30:00,49.38,49.39,49.32,49.35,502678.0,42.4806,42.4892,42.429,42.4548,502678.0
2021-07-21 15:35:00,49.35,49.38,49.3,49.33,684136.0,42.4548,42.4806,42.4118,42.4376,684136.0
2021-07-21 15:40:00,49.33,49.38,49.3,49.36,822116.0,42.4376,42.4806,42.4118,42.4634,822116.0
2021-07-21 15:45:00,49.37,49.39,49.28,49.29,757568.0,42.472,42.4892,42.3946,42.4032,757568.0
2021-07-21 15:50:00,49.29,49.33,49.24,49.3,1392228.0,42.4032,42.4376,42.3601,42.4118,1392228.0
2021-07-21 15:55:00,49.31,49.32,49.24,49.25,2049607.0,42.4204,42.429,42.3601,42.3687,2049607.0
2021-07-22 09:30:00,49.21,49.21,48.57,48.61,1232345.0,42.3343,42.3343,41.7838,41.8182,1232345.0
2021-07-22 09:35:00,48.6,48.67,48.29,48.66,612248.0,41.8096,41.8698,41.5429,41.8612,612248.0
2021-07-22 09:40:00,48.67,48.96,48.5,48.91,740825.0,41.8698,42.1193,41.7235,42.0762,740825.0
2021-07-22 09:45:00,48.91,49.03,48.59,48.62,749009.0,42.0762,42.1795,41.801,41.8268,749009.0
2021-07-22 09:50:00,48.62,48.82,48.49,48.66,739091.0,41.8268,41.9988,41.7149,41.8612,739091.0
2021-07-22 09:55:00,48.66,48.66,48.46,48.63,580592.0,41.8612,41.8612,41.6891,41.8354,580592.0
2021-07-22 10:00:00,48.63,48.68,48.41,48.47,399328.0,41.8354,41.8784,41.6461,41.6977,399328.0
2021-07-22 10:05:00,48.47,48.63,48.42,48.63,353867.0,41.6977,41.8354,41.6547,41.8354,353867.0
2021-07-22 10:10:00,48.63,48.85,48.61,48.76,291560.0,41.8354,42.0246,41.8182,41.9472,291560.0
2021-07-22 10:15:00,48.74,48.79,48.64,48.71,308425.0,41.93,41.973,41.844,41.9042,308425.0
2021-07-22 10:20:00,48.71,48.73,48.55,48.6,308473.0,41.9042,41.9214,41.7665,41.8096,308473.0
2021-07-22 10:25:00,48.6,48.7,48.56,48.61,454109.0,41.8096,41.8956,41.7752,41.8182,454109.0
2021-07-22 10:30:00,48.61,48.68,48.51,48.53,305477.0,41.8182,41.8784,41.7321,41.7493,305477.0
2021-07-22 10:35:00,48.52,48.58,48.49,48.54,247390.0,41.7407,41.7924,41.7149,41.7579,247390.0
2021-07-22 10:40:00,48.54,48.64,48.51,48.55,221008.0,41.7579,41.844,41.7321,41.7665,221008.0
2021-07-22 10:45:00,48.55,48.56,48.4,48.42,275497.0,41.7665,41.7752,41.6375,41.6547,275497.0
2021-07-22 10:50:00,48.42,48.46,48.33,48.44,286981.0,41.6547,41.6891,41.5773,41.6719,286981.0
2021-07-22 10:55:00,48.44,48.44,48.33,48.36,178524.0,41.6719,41.6719,41.5773,41.6031,178524.0
2021-07-22 11:00:00,48.37,48.4,48.31,48.35,269180.0,41.6117,41.6375,41.5601,41.5945,269180.0
2021-07-22 11:05:00,48.35,48.48,48.29,48.48,463932.0,41.5945,41.7063,41.5429,41.7063,463932.0
2021-07-22 11:10:00,48.48,48.5,48.43,48.48,306134.0,41.7063,41.7235,41.6633,41.7063,306134.0
2021-07-22 11:15:00,48.48,48.48,48.38,48.46,149330.0,41.7063,41.7063,41.6203,41.6891,149330.0
2021-07-22 11:20:00,48.47,48.48,48.43,48.45,319066.0,41.6977,41.7063,41.6633,41.6805,319066.0
2021-07-22 11:25:00,48.45,48.46,48.28,48.45,492723.0,41.6805,41.6891,41.5343,41.6805,492723.0
2021-07-22 11:30:00,48.45,48.57,48.41,48.46,326919.0,41.6805,41.7838,41.6461,41.6891,326919.0
2021-07-22 11:35:00,48.46,48.55,48.45,48.53,198521.0,41.6891,41.7665,41.6805,41.7493,198521.0
2021-07-22 11:40:00,48.53,48.55,48.38,48.39,251516.0,41.7493,41.7665,41.6203,41.6289,251516.0
2021-07-22 11:45:00,48.4,48.48,48.38,48.44,149494.0,41.6375,41.7063,41.6203,41.6719,149494.0
2021-07-22 11:50:00,48.45,48.5,48.4,48.5,166009.0,41.6805,41.7235,41.6375,41.7235,166009.0
2021-07-22 11:55:00,48.49,48.51,48.46,48.51,164245.0,41.7149,41.7321,41.6891,41.7321,164245.0
2021-07-22 12:00:00,48.51,48.59,48.5,48.55,104968.0,41.7321,41.801,41.7235,41.7665,104968.0
2021-07-22 12:05:00,48.55,48.57,48.48,48.49,237079.0,41.7665,41.7838,41.7063,41.7149,237079.0
2021-07-22 12:10:00,48.49,48.55,48.46,48.47,110474.0,41.7149,41.7665,41.6891,41.6977,110474.0
2021-07-22 12:15:00,48.47,48.54,48.45,48.5,136169.0,41.6977,41.7579,41.6805,41.7235,136169.0
2021-07-22 12:20:00,48.5,48.52,48.47,48.48,168194.0,41.7235,41.7407,41.6977,41.7063,168194.0
2021-07-22 12:25:00,48.48,48.65,48.48,48.64,179092.0,41.7063,41.8526,41.7063,41.844,179092.0
2021-07-22 12:30:00,48.63,48.7,48.63,48.69,216849.0,41.8354,41.8956,41.8354,41.887,216849.0
2021-07-22 12:35:00,48.69,48.8,48.68,48.79,494034.0,41.887,41.9816,41.8784,41.973,494034.0
2021-07-22 12:40:00,48.79,48.82,48.76,48.8,1246506.0,41.973,41.9988,41.9472,41.9816,1246506.0
2021-07-22 12:45:00,48.8,48.8,48.72,48.76,157308.0,41.9816,41.9816,41.9128,41.9472,157308.0
2021-07-22 12:50:00,48.75,48.82,48.73,48.82,88785.0,41.9386,41.9988,41.9214,41.9988,88785.0
2021-07-22 12:55:00,48.82,48.84,48.76,48.81,324055.0,41.9988,42.016,41.9472,41.9902,324055.0
2021-07-22 13:00:00,48.82,48.85,48.79,48.83,282498.0,41.9988,42.0246,41.973,42.0074,282498.0
2021-07-22 13:05:00,48.81,48.88,48.81,48.87,102903.0,41.9902,42.0504,41.9902,42.0418,102903.0
2021-07-22 13:10:00,48.88,48.94,48.87,48.93,203489.0,42.0504,42.1021,42.0418,42.0935,203489.0
2021-07-22 13:15:00,48.92,48.94,48.79,48.79,305014.0,42.0849,42.1021,41.973,41.973,305014.0
2021-07-22 13:20:00,48.79,48.82,48.76,48.81,106276.0,41.973,41.9988,41.9472,41.9902,106276.0
2021-07-22 13:25:00,48.81,48.85,48.75,48.8,62541.0,41.9902,42.0246,41.9386,41.9816,62541.0
2021-07-22 13:30:00,48.82,48.85,48.8,48.85,92998.0,41.9988,42.0246,41.9816,42.0246,92998.0
2021-07-22 13:35:00,48.85,48.85,48.78,48.8,172343.0,42.0246,42.0246,41.9644,41.9816,172343.0
2021-07-22 13:40:00,48.81,48.86,48.8,48.84,114624.0,41.9902,42.0332,41.9816,42.016,114624.0
2021-07-22 13:45:00,48.84,48.86,48.8,48.84,99943.0,42.016,42.0332,41.9816,42.016,99943.0
2021-07-22 13:50:00,48.84,48.9,48.83,48.89,151058.0,42.016,42.0676,42.0074,42.059,151058.0
2021-07-22 13:55:00,48.88,48.99,48.86,48.98,162756.0,42.0504,42.1451,42.0332,42.1365,162756.0
2021-07-22 14:00:00,48.98,48.99,48.9,48.92,166756.0,42.1365,42.1451,42.0676,42.0849,166756.0
2021-07-22 14:05:00,48.93,48.98,48.91,48.91,142699.0,42.0935,42.1365,42.0762,42.0762,142699.0
2021-07-22 14:10:00,48.92,49.0,48.92,49.0,116958.0,42.0849,42.1537,42.0849,42.1537,116958.0
2021-07-22 14:15:00,48.99,49.02,48.97,48.98,208326.0,42.1451,42.1709,42.1279,42.1365,208326.0
2021-07-22 14:20:00,48.98,49.02,48.96,49.01,143775.0,42.1365,42.1709,42.1193,42.1623,143775.0
2021-07-22 14:25:00,49.02,49.02,48.96,48.98,128108.0,42.1709,42.1709,42.1193,42.1365,128108.0
2021-07-22 14:30:00,48.98,48.99,48.94,48.95,180251.0,42.1365,42.1451,42.1021,42.1107,180251.0
2021-07-22 14:35:00,48.95,48.98,48.92,48.93,129020.0,42.1107,42.1365,42.0849,42.0935,129020.0
2021-07-22 14:40:00,48.93,48.94,48.86,48.88,152983.0,42.0935,42.1021,42.0332,42.0504,152983.0
2021-07-22 14:45:00,48.89,48.9,48.86,48.89,94905.0,42.059,42.0676,42.0332,42.059,94905.0
2021-07-22 14:50:00,48.89,48.9,48.83,48.89,110418.0,42.059,42.0676,42.0074,42.059,110418.0
2021-07-22 14:55:00,48.88,48.9,48.84,48.9,85524.0,42.0504,42.0676,42.016,42.0676,85524.0
2021-07-22 15:00:00,48.9,48.94,48.88,48.93,141203.0,42.0676,42.1021,42.0504,42.0935,141203.0
2021-07-22 15:05:00,48.93,48.93,48.88,48.92,117285.0,42.0935,42.0935,42.0504,42.0849,117285.0
2021-07-22 15:10:00,48.91,48.93,48.87,48.87,109073.0,42.0762,42.0935,42.0418,42.0418,109073.0
2021-07-22 15:15:00,48.87,48.94,48.84,48.93,103490.0,42.0418,42.1021,42.016,42.0935,103490.0
2021-07-22 15:20:00,48.94,48.96,48.89,48.89,134291.0,42.1021,42.1193,42.059,42.059,134291.0
2021-07-22 15:25:00,48.9,48.93,48.89,48.91,193166.0,42.0676,42.0935,42.059,42.0762,193166.0
2021-07-22 15:30:00,48.91,48.92,48.78,48.8,162367.0,42.0762,42.0849,41.9644,41.9816,162367.0
2021-07-22 15:35:00,48.8,48.81,48.75,48.76,160434.0,41.9816,41.9902,41.9386,41.9472,160434.0
2021-07-22 15:40:00,48.76,48.77,48.7,48.75,317062.0,41.9472,41.9558,41.8956,41.9386,317062.0
2021-07-22 15:45:00,48.76,48.82,48.75,48.76,313026.0,41.9472,41.9988,41.9386,41.9472,313026.0
2021-07-22 15:50:00,48.77,48.77,48.7,48.73,415454.0,41.9558,41.9558,41.8956,41.9214,415454.0
2021-07-22 15:55:00,48.72,48.75,48.67,48.7,655999.0,41.9128,41.9386,41.8698,41.8956,655999.0
2021-07-23 09:30:00,48.88,48.88,48.43,48.61,973356.0,42.0504,42.0504,41.6633,41.8182,973356.0
2021-07-23 09:35:00,48.61,48.72,48.41,48.5,540612.0,41.8182,41.9128,41.6461,41.7235,540612.0
2021-07-23 09:40:00,48.49,48.64,48.39,48.64,670184.0,41.7149,41.844,41.6289,41.844,670184.0
2021-07-23 09:45:00,48.64,48.65,48.31,48.32,400843.0,41.844,41.8526,41.5601,41.5687,400843.0
2021-07-23 09:50:00,48.32,48.33,48.08,48.16,553717.0,41.5687,41.5773,41.3622,41.431,553717.0
2021-07-23 09:55:00,48.16,48.24,48.03,48.07,542029.0,41.431,41.4999,41.3192,41.3536,542029.0
2021-07-23 10:00:00,48.08,48.27,48.05,48.15,458510.0,41.3622,41.5257,41.3364,41.4224,458510.0
2021-07-23 10:05:00,48.14,48.24,48.08,48.18,247039.0,41.4138,41.4999,41.3622,41.4482,247039.0
2021-07-23 10:10:00,48.18,48.3,48.09,48.11,435523.0,41.4482,41.5515,41.3708,41.388,435523.0
2021-07-23 10:15:00,48.1,48.17,48.03,48.09,298947.0,41.3794,41.4396,41.3192,41.3708,298947.0
2021-07-23 10:20:00,48.09,48.23,48.05,48.23,476819.0,41.3708,41.4913,41.3364,41.4913,476819.0
2021-07-23 10:25:00,48.22,48.36,48.19,48.35,232235.0,41.4827,41.6031,41.4568,41.5945,232235.0
2021-07-23 10:30:00,48.36,48.38,48.24,48.36,280488.0,41.6031,41.6203,41.4999,41.6031,280488.0
2021-07-23 10:35:00,48.36,48.46,48.34,48.35,463800.0,41.6031,41.6891,41.5859,41.5945,463800.0
2021-07-23 10:40:00,48.34,48.52,48.33,48.47,253285.0,41.5859,41.7407,41.5773,41.6977,253285.0
2021-07-23 10:45:00,48.47,48.51,48.4,48.45,202790.0,41.6977,41.7321,41.6375,41.6805,202790.0
2021-07-23 10:50:00,48.46,48.53,48.32,48.36,253529.0,41.6891,41.7493,41.5687,41.6031,253529.0
2021-07-23 10:55:00,48.37,48.47,48.37,48.46,195902.0,41.6117,41.6977,41.6117,41.6891,195902.0
2021-07-23 11:00:00,48.46,48.5,48.34,48.4,241661.0,41.6891,41.7235,41.5859,41.6375,241661.0
2021-07-23 11:05:00,48.4,48.49,48.39,48.47,132581.0,41.6375,41.7149,41.6289,41.6977,132581.0
2021-07-23 11:10:00,48.46,48.47,48.29,48.34,155020.0,41.6891,41.6977,41.5429,41.5859,155020.0
2021-07-23 11:15:00,48.34,48.36,48.28,48.28,102645.0,41.5859,41.6031,41.5343,41.5343,102645.0
2021-07-23 11:20:00,48.28,48.32,48.26,48.26,115704.0,41.5343,41.5687,41.5171,41.5171,115704.0
2021-07-23 11:25:00,48.26,48.35,48.25,48.34,186044.0,41.5171,41.5945,41.5085,41.5859,186044.0
2021-07-23 11:30:00,48.35,48.4,48.31,48.33,191240.0,41.5945,41.6375,41.5601,41.5773,191240.0
2021-07-23 11:35:00,48.33,48.45,48.33,48.45,140827.0,41.5773,41.6805,41.5773,41.6805,140827.0
2021-07-23 11:40:00,48.45,48.49,48.36,48.39,121609.0,41.6805,41.7149,41.6031,41.6289,121609.0
2021-07-23 11:45:00,48.38,48.39,48.25,48.27,195359.0,41.6203,41.6289,41.5085,41.5257,195359.0
2021-07-23 11:50:00,48.28,48.3,48.2,48.23,167163.0,41.5343,41.5515,41.4654,41.4913,167163.0
2021-07-23 11:55:00,48.23,48.27,48.2,48.23,438182.0,41.4913,41.5257,41.4654,41.4913,438182.0
2021-07-23 12:00:00,48.23,48.31,48.22,48.26,163822.0,41.4913,41.5601,41.4827,41.5171,163822.0
2021-07-23 12:05:00,48.26,48.34,48.25,48.31,160638.0,41.5171,41.5859,41.5085,41.5601,160638.0
2021-07-23 12:10:00,48.31,48.38,48.28,48.34,204199.0,41.5601,41.6203,41.5343,41.5859,204199.0
2021-07-23 12:15:00,48.34,48.34,48.26,48.27,182418.0,41.5859,41.5859,41.5171,41.5257,182418.0
2021-07-23 12:20:00,48.27,48.3,48.25,48.26,153982.0,41.5257,41.5515,41.5085,41.5171,153982.0
2021-07-23 12:25:00,48.26,48.29,48.22,48.24,166418.0,41.5171,41.5429,41.4827,41.4999,166418.0
2021-07-23 12:30:00,48.25,48.25,48.14,48.17,195297.0,41.5085,41.5085,41.4138,41.4396,195297.0
2021-07-23 12:35:00,48.16,48.2,48.14,48.18,391406.0,41.431,41.4654,41.4138,41.4482,391406.0
2021-07-23 12:40:00,48.18,48.2,48.15,48.18,145743.0,41.4482,41.4654,41.4224,41.4482,145743.0
2021-07-23 12:45:00,48.18,48.21,48.15,48.15,235786.0,41.4482,41.4741,41.4224,41.4224,235786.0
2021-07-23 12:50:00,48.16,48.19,48.14,48.17,149263.0,41.431,41.4568,41.4138,41.4396,149263.0
2021-07-23 12:55:00,48.17,48.22,48.15,48.21,87073.0,41.4396,41.4827,41.4224,41.4741,87073.0
2021-07-23 13:00:00,48.21,48.32,48.15,48.32,342051.0,41.4741,41.5687,41.4224,41.5687,342051.0
2021-07-23 13:05:00,48.32,48.39,48.32,48.38,462633.0,41.5687,41.6289,41.5687,41.6203,462633.0
2021-07-23 13:10:00,48.38,48.41,48.36,48.38,107639.0,41.6203,41.6461,41.6031,41.6203,107639.0
2021-07-23 13:15:00,48.37,48.4,48.32,48.39,138834.0,41.6117,41.6375,41.5687,41.6289,138834.0
2021-07-23 13:20:00,48.39,48.41,48.35,48.39,159487.0,41.6289,41.6461,41.5945,41.6289,159487.0
2021-07-23 13:25:00,48.4,48.4,48.34,48.36,130835.0,41.6375,41.6375,41.5859,41.6031,130835.0
2021-07-23 13:30:00,48.36,48.43,48.34,48.43,216395.0,41.6031,41.6633,41.5859,41.6633,216395.0
2021-07-23 13:35:00,48.43,48.44,48.39,48.43,167868.0,41.6633,41.6719,41.6289,41.6633,167868.0
2021-07-23 13:40:00,48.44,48.49,48.42,48.48,352665.0,41.6719,41.7149,41.6547,41.7063,352665.0
2021-07-23 13:45:00,48.48,48.55,48.46,48.55,146948.0,41.7063,41.7665,41.6891,41.7665,146948.0
2021-07-23 13:50:00,48.55,48.56,48.51,48.53,157381.0,41.7665,41.7752,41.7321,41.7493,157381.0
2021-07-23 13:55:00,48.53,48.55,48.5,48.52,327725.0,41.7493,41.7665,41.7235,41.7407,327725.0
2021-07-23 14:00:00,48.52,48.52,48.39,48.4,103585.0,41.7407,41.7407,41.6289,41.6375,103585.0
2021-07-23 14:05:00,48.4,48.45,48.38,48.44,143662.0,41.6375,41.6805,41.6203,41.6719,143662.0
2021-07-23 14:10:00,48.43,48.54,48.42,48.5,209152.0,41.6633,41.7579,41.6547,41.7235,209152.0
2021-07-23 14:15:00,48.5,48.52,48.45,48.47,299866.0,41.7235,41.7407,41.6805,41.6977,299866.0
2021-07-23 14:20:00,48.46,48.51,48.46,48.48,175846.0,41.6891,41.7321,41.6891,41.7063,175846.0
2021-07-23 14:25:00,48.48,48.49,48.44,48.47,187643.0,41.7063,41.7149,41.6719,41.6977,187643.0
2021-07-23 14:30:00,48.46,48.53,48.45,48.5,179487.0,41.6891,41.7493,41.6805,41.7235,179487.0
2021-07-23 14:35:00,48.5,48.58,48.48,48.57,136843.0,41.7235,41.7924,41.7063,41.7838,136843.0
2021-07-23 14:40:00,48.57,48.6,48.54,48.58,219485.0,41.7838,41.8096,41.7579,41.7924,219485.0
2021-07-23 14:45:00,48.58,48.59,48.55,48.57,201307.0,41.7924,41.801,41.7665,41.7838,201307.0
2021-07-23 14:50:00,48.57,48.63,48.56,48.57,244630.0,41.7838,41.8354,41.7752,41.7838,244630.0
2021-07-23 14:55:00,48.57,48.58,48.54,48.58,282291.0,41.7838,41.7924,41.7579,41.7924,282291.0
2021-07-23 15:00:00,48.57,48.58,48.52,48.53,190845.0,41.7838,41.7924,41.7407,41.7493,190845.0
2021-07-23 15:05:00,48.53,48.54,48.48,48.52,325431.0,41.7493,41.7579,41.7063,41.7407,325431.0
2021-07-23 15:10:00,48.52,48.56,48.51,48.53,359259.0,41.7407,41.7752,41.7321,41.7493,359259.0
2021-07-23 15:15:00,48.52,48.61,48.51,48.59,329568.0,41.7407,41.8182,41.7321,41.801,329568.0
2021-07-23 15:20:00,48.6,48.64,48.58,48.59,357871.0,41.8096,41.844,41.7924,41.801,357871.0
2021-07-23 15:25:00,48.59,48.61,48.56,48.61,553833.0,41.801,41.8182,41.7752,41.8182,553833.0
2021-07-23 15:30:00,48.61,48.68,48.6,48.66,323284.0,41.8182,41.8784,41.8096,41.8612,323284.0
2021-07-23 15:35:00,48.67,48.67,48.61,48.66,197957.0,41.8698,41.8698,41.8182,41.8612,197957.0
2021-07-23 15:40:00,48.66,48.66,48.57,48.59,201817.0,41.8612,41.8612,41.7838,41.801,201817.0
2021-07-23 15:45:00,48.59,48.6,48.55,48.58,217842.0,41.801,41.8096,41.7665,41.7924,217842.0
2021-07-23 15:50:00,48.58,48.61,48.54,48.58,385460.0,41.7924,41.8182,41.7579,41.7924,385460.0
2021-07-23 15:55:00,48.58,48.58,48.51,48.52,985815.0,41.7924,41.7924,41.7321,41.7407,985815.0
2021-07-26 09:30:00,48.67,49.52,48.55,49.44,1442612.0,41.8698,42.601,41.7665,42.5322,1442612.0
2021-07-26 09:35:00,49.44,49.6,49.28,49.37,756193.0,42.5322,42.6698,42.3946,42.472,756193.0
2021-07-26 09:40:00,49.37,49.39,49.22,49.27,500011.0,42.472,42.4892,42.3429,42.3859,500011.0
2021-07-26 09:45:00,49.27,49.65,49.27,49.56,608159.0,42.3859,42.7129,42.3859,42.6354,608159.0
2021-07-26 09:50:00,49.56,49.76,49.5,49.71,344153.0,42.6354,42.8075,42.5838,42.7645,344153.0
2021-07-26 09:55:00,49.72,49.78,49.55,49.68,362816.0,42.7731,42.8247,42.6268,42.7387,362816.0
2021-07-26 10:00:00,49.67,49.78,49.63,49.73,507375.0,42.7301,42.8247,42.6956,42.7817,507375.0
2021-07-26 10:05:00,49.73,49.89,49.71,49.8,339632.0,42.7817,42.9193,42.7645,42.8419,339632.0
2021-07-26 10:10:00,49.8,49.92,49.7,49.76,724991.0,42.8419,42.9451,42.7559,42.8075,724991.0
2021-07-26 10:15:00,49.77,49.84,49.72,49.79,269808.0,42.8161,42.8763,42.7731,42.8333,269808.0
2021-07-26 10:20:00,49.8,49.88,49.67,49.75,342610.0,42.8419,42.9107,42.7301,42.7989,342610.0
2021-07-26 10:25:00,49.75,49.85,49.7,49.72,514016.0,42.7989,42.8849,42.7559,42.7731,514016.0
2021-07-26 10:30:00,49.73,49.75,49.46,49.49,430647.0,42.7817,42.7989,42.5494,42.5752,430647.0
2021-07-26 10:35:00,49.5,49.55,49.38,49.4,380415.0,42.5838,42.6268,42.4806,42.4978,380415.0
2021-07-26 10:40:00,49.4,49.53,49.33,49.33,310064.0,42.4978,42.6096,42.4376,42.4376,310064.0
2021-07-26 10:45:00,49.34,49.52,49.31,49.48,351346.0,42.4462,42.601,42.4204,42.5666,351346.0
2021-07-26 10:50:00,49.48,49.49,49.4,49.41,206394.0,42.5666,42.5752,42.4978,42.5064,206394.0
2021-07-26 10:55:00,49.41,49.47,49.33,49.39,354184.0,42.5064,42.558,42.4376,42.4892,354184.0
2021-07-26 11:00:00,49.38,49.44,49.35,49.43,220703.0,42.4806,42.5322,42.4548,42.5236,220703.0
2021-07-26 11:05:00,49.43,49.57,49.41,49.48,276145.0,42.5236,42.644,42.5064,42.5666,276145.0
2021-07-26 11:10:00,49.48,49.54,49.45,49.47,254945.0,42.5666,42.6182,42.5408,42.558,254945.0
2021-07-26 11:15:00,49.47,49.62,49.46,49.59,245647.0,42.558,42.687,42.5494,42.6612,245647.0
2021-07-26 11:20:00,49.59,49.61,49.55,49.59,230429.0,42.6612,42.6784,42.6268,42.6612,230429.0
2021-07-26 11:25:00,49.59,49.71,49.59,49.68,274331.0,42.6612,42.7645,42.6612,42.7387,274331.0
2021-07-26 11:30:00,49.68,49.71,49.6,49.62,270681.0,42.7387,42.7645,42.6698,42.687,270681.0
2021-07-26 11:35:00,49.62,49.7,49.59,49.64,323884.0,42.687,42.7559,42.6612,42.7043,323884.0
2021-07-26 11:40:00,49.65,49.7,49.63,49.63,241622.0,42.7129,42.7559,42.6956,42.6956,241622.0
2021-07-26 11:45:00,49.64,49.68,49.62,49.67,222219.0,42.7043,42.7387,42.687,42.7301,222219.0
2021-07-26 11:50:00,49.67,49.73,49.65,49.68,443513.0,42.7301,42.7817,42.7129,42.7387,443513.0
2021-07-26 11:55:00,49.69,49.71,49.6,49.62,171291.0,42.7473,42.7645,42.6698,42.687,171291.0
2021-07-26 12:00:00,49.61,49.64,49.5,49.53,191924.0,42.6784,42.7043,42.5838,42.6096,191924.0
2021-07-26 12:05:00,49.52,49.52,49.38,49.4,368412.0,42.601,42.601,42.4806,42.4978,368412.0
2021-07-26 12:10:00,49.4,49.41,49.32,49.41,203151.0,42.4978,42.5064,42.429,42.5064,203151.0
2021-07-26 12:15:00,49.41,49.43,49.35,49.42,108273.0,42.5064,42.5236,42.4548,42.515,108273.0
2021-07-26 12:20:00,49.42,49.48,49.41,49.44,141104.0,42.515,42.5666,42.5064,42.5322,141104.0
2021-07-26 12:25:00,49.44,49.49,49.44,49.45,251531.0,42.5322,42.5752,42.5322,42.5408,251531.0
2021-07-26 12:30:00,49.45,49.51,49.44,49.48,201661.0,42.5408,42.5924,42.5322,42.5666,201661.0
2021-07-26 12:35:00,49.48,49.55,49.46,49.54,397601.0,42.5666,42.6268,42.5494,42.6182,397601.0
2021-07-26 12:40:00,49.53,49.54,49.47,49.49,358117.0,42.6096,42.6182,42.558,42.5752,358117.0
2021-07-26 12:45:00,49.49,49.58,49.49,49.55,181196.0,42.5752,42.6526,42.5752,42.6268,181196.0
2021-07-26 12:50:00,49.55,49.59,49.48,49.49,195104.0,42.6268,42.6612,42.5666,42.5752,195104.0
2021-07-26 12:55:00,49.49,49.52,49.46,49.49,217904.0,42.5752,42.601,42.5494,42.5752,217904.0
2021-07-26 13:00:00,49.48,49.56,49.48,49.54,149661.0,42.5666,42.6354,42.5666,42.6182,149661.0
2021-07-26 13:05:00,49.54,49.55,49.48,49.51,145888.0,42.6182,42.6268,42.5666,42.5924,145888.0
2021-07-26 13:10:00,49.5,49.5,49.42,49.46,167478.0,42.5838,42.5838,42.515,42.5494,167478.0
2021-07-26 13:15:00,49.45,49.5,49.45,49.48,54409.0,42.5408,42.5838,42.5408,42.5666,54409.0
2021-07-26 13:20:00,49.48,49.55,49.47,49.49,173182.0,42.5666,42.6268,42.558,42.5752,173182.0
2021-07-26 13:25:00,49.49,49.54,49.49,49.52,126930.0,42.5752,42.6182,42.5752,42.601,126930.0
2021-07-26 13:30:00,49.52,49.53,49.45,49.47,93536.0,42.601,42.6096,42.5408,42.558,93536.0
2021-07-26 13:35:00,49.47,49.49,49.44,49.44,130644.0,42.558,42.5752,42.5322,42.5322,130644.0
2021-07-26 13:40:00,49.45,49.45,49.4,49.41,59739.0,42.5408,42.5408,42.4978,42.5064,59739.0
2021-07-26 13:45:00,49.41,49.41,49.33,49.4,150340.0,42.5064,42.5064,42.4376,42.4978,150340.0
2021-07-26 13:50:00,49.39,49.42,49.37,49.41,91108.0,42.4892,42.515,42.472,42.5064,91108.0
2021-07-26 13:55:00,49.41,49.48,49.41,49.47,85743.0,42.5064,42.5666,42.5064,42.558,85743.0
2021-07-26 14:00:00,49.47,49.49,49.43,49.47,409988.0,42.558,42.5752,42.5236,42.558,409988.0
2021-07-26 14:05:00,49.47,49.5,49.45,49.5,102239.0,42.558,42.5838,42.5408,42.5838,102239.0
2021-07-26 14:10:00,49.5,49.55,49.48,49.52,84986.0,42.5838,42.6268,42.5666,42.601,84986.0
2021-07-26 14:15:00,49.52,49.59,49.47,49.59,99103.0,42.601,42.6612,42.558,42.6612,99103.0
2021-07-26 14:20:00,49.58,49.63,49.56,49.62,173798.0,42.6526,42.6956,42.6354,42.687,173798.0
2021-07-26 14:25:00,49.62,49.62,49.51,49.6,188383.0,42.687,42.687,42.5924,42.6698,188383.0
2021-07-26 14:30:00,49.59,49.61,49.57,49.59,82824.0,42.6612,42.6784,42.644,42.6612,82824.0
2021-07-26 14:35:00,49.6,49.63,49.58,49.58,240494.0,42.6698,42.6956,42.6526,42.6526,240494.0
2021-07-26 14:40:00,49.58,49.6,49.56,49.57,69368.0,42.6526,42.6698,42.6354,42.644,69368.0
2021-07-26 14:45:00,49.57,49.62,49.56,49.59,72778.0,42.644,42.687,42.6354,42.6612,72778.0
2021-07-26 14:50:00,49.58,49.59,49.55,49.58,80059.0,42.6526,42.6612,42.6268,42.6526,80059.0
2021-07-26 14:55:00,49.57,49.59,49.5,49.52,120172.0,42.644,42.6612,42.5838,42.601,120172.0
2021-07-26 15:00:00,49.52,49.58,49.52,49.58,247165.0,42.601,42.6526,42.601,42.6526,247165.0
2021-07-26 15:05:00,49.57,49.58,49.55,49.57,100066.0,42.644,42.6526,42.6268,42.644,100066.0
2021-07-26 15:10:00,49.57,49.58,49.54,49.58,137443.0,42.644,42.6526,42.6182,42.6526,137443.0
2021-07-26 15:15:00,49.58,49.63,49.56,49.6,188068.0,42.6526,42.6956,42.6354,42.6698,188068.0
2021-07-26 15:20:00,49.6,49.62,49.59,49.61,119845.0,42.6698,42.687,42.6612,42.6784,119845.0
2021-07-26 15:25:00,49.61,49.62,49.59,49.6,307936.0,42.6784,42.687,42.6612,42.6698,307936.0
2021-07-26 15:30:00,49.6,49.6,49.55,49.58,224682.0,42.6698,42.6698,42.6268,42.6526,224682.0
2021-07-26 15:35:00,49.58,49.64,49.56,49.64,335375.0,42.6526,42.7043,42.6354,42.7043,335375.0
2021-07-26 15:40:00,49.63,49.69,49.62,49.69,472784.0,42.6956,42.7473,42.687,42.7473,472784.0
2021-07-26 15:45:00,49.69,49.71,49.66,49.68,593463.0,42.7473,42.7645,42.7215,42.7387,593463.0
2021-07-26 15:50:00,49.68,49.73,49.68,49.73,742161.0,42.7387,42.7817,42.7387,42.7817,742161.0
2021-07-26 15:55:00,49.72,49.73,49.63,49.72,779624.0,42.7731,42.7817,42.6956,42.7731,779624.0
2021-07-27 09:30:00,49.33,49.35,48.68,49.03,1639569.0,42.4376,42.4548,41.8784,42.1795,1639569.0
2021-07-27 09:35:00,49.03,49.18,48.76,48.85,847927.0,42.1795,42.3085,41.9472,42.0246,847927.0
2021-07-27 09:40:00,48.84,49.04,48.79,48.92,740814.0,42.016,42.1881,41.973,42.0849,740814.0
2021-07-27 09:45:00,48.92,49.16,48.85,49.09,674771.0,42.0849,42.2913,42.0246,42.2311,674771.0
2021-07-27 09:50:00,49.09,49.15,48.88,49.01,582535.0,42.2311,42.2827,42.0504,42.1623,582535.0
2021-07-27 09:55:00,49.0,49.0,48.68,48.78,670945.0,42.1537,42.1537,41.8784,41.9644,670945.0
2021-07-27 10:00:00,48.78,48.91,48.76,48.8,351046.0,41.9644,42.0762,41.9472,41.9816,351046.0
2021-07-27 10:05:00,48.81,48.96,48.81,48.94,345465.0,41.9902,42.1193,41.9902,42.1021,345465.0
2021-07-27 10:10:00,48.94,48.94,48.74,48.79,355037.0,42.1021,42.1021,41.93,41.973,355037.0
2021-07-27 10:15:00,48.78,48.95,48.7,48.95,444693.0,41.9644,42.1107,41.8956,42.1107,444693.0
2021-07-27 10:20:00,48.95,49.14,48.93,49.11,237162.0,42.1107,42.2741,42.0935,42.2483,237162.0
2021-07-27 10:25:00,49.12,49.23,49.04,49.17,423835.0,42.2569,42.3515,42.1881,42.2999,423835.0
2021-07-27 10:30:00,49.16,49.24,49.1,49.11,242029.0,42.2913,42.3601,42.2397,42.2483,242029.0
2021-07-27 10:35:00,49.12,49.23,49.12,49.21,392706.0,42.2569,42.3515,42.2569,42.3343,392706.0
2021-07-27 10:40:00,49.2,49.26,49.13,49.13,225326.0,42.3257,42.3773,42.2655,42.2655,225326.0
2021-07-27 10:45:00,49.13,49.24,49.06,49.11,289608.0,42.2655,42.3601,42.2053,42.2483,289608.0
2021-07-27 10:50:00,49.11,49.15,49.03,49.12,373410.0,42.2483,42.2827,42.1795,42.2569,373410.0
2021-07-27 10:55:00,49.13,49.32,49.12,49.26,227209.0,42.2655,42.429,42.2569,42.3773,227209.0
2021-07-27 11:00:00,49.26,49.36,49.24,49.32,306035.0,42.3773,42.4634,42.3601,42.429,306035.0
2021-07-27 11:05:00,49.32,49.41,49.31,49.36,214740.0,42.429,42.5064,42.4204,42.4634,214740.0
2021-07-27 11:10:00,49.37,49.41,49.35,49.38,166667.0,42.472,42.5064,42.4548,42.4806,166667.0
2021-07-27 11:15:00,49.38,49.38,49.2,49.22,226471.0,42.4806,42.4806,42.3257,42.3429,226471.0
2021-07-27 11:20:00,49.21,49.22,49.07,49.09,217126.0,42.3343,42.3429,42.2139,42.2311,217126.0
2021-07-27 11:25:00,49.11,49.17,49.08,49.16,168281.0,42.2483,42.2999,42.2225,42.2913,168281.0
2021-07-27 11:30:00,49.17,49.18,49.03,49.17,309460.0,42.2999,42.3085,42.1795,42.2999,309460.0
2021-07-27 11:35:00,49.17,49.21,49.05,49.09,320363.0,42.2999,42.3343,42.1967,42.2311,320363.0
2021-07-27 11:40:00,49.09,49.22,49.05,49.16,225058.0,42.2311,42.3429,42.1967,42.2913,225058.0
2021-07-27 11:45:00,49.16,49.19,49.1,49.16,161031.0,42.2913,42.3171,42.2397,42.2913,161031.0
2021-07-27 11:50:00,49.16,49.22,49.15,49.19,187858.0,42.2913,42.3429,42.2827,42.3171,187858.0
2021-07-27 11:55:00,49.19,49.24,49.17,49.21,159896.0,42.3171,42.3601,42.2999,42.3343,159896.0
2021-07-27 12:00:00,49.2,49.2,49.04,49.07,134027.0,42.3257,42.3257,42.1881,42.2139,134027.0
2021-07-27 12:05:00,49.07,49.12,49.01,49.07,273299.0,42.2139,42.2569,42.1623,42.2139,273299.0
2021-07-27 12:10:00,49.07,49.07,48.94,48.96,197817.0,42.2139,42.2139,42.1021,42.1193,197817.0
2021-07-27 12:15:00,48.96,48.98,48.9,48.94,169094.0,42.1193,42.1365,42.0676,42.1021,169094.0
2021-07-27 12:20:00,48.93,48.94,48.88,48.94,194710.0,42.0935,42.1021,42.0504,42.1021,194710.0
2021-07-27 12:25:00,48.94,48.96,48.87,48.9,468985.0,42.1021,42.1193,42.0418,42.0676,468985.0
2021-07-27 12:30:00,48.89,48.9,48.83,48.84,205114.0,42.059,42.0676,42.0074,42.016,205114.0
2021-07-27 12:35:00,48.85,48.91,48.82,48.84,167528.0,42.0246,42.0762,41.9988,42.016,167528.0
2021-07-27 12:40:00,48.83,48.85,48.78,48.85,277156.0,42.0074,42.0246,41.9644,42.0246,277156.0
2021-07-27 12:45:00,48.85,48.91,48.82,48.88,114273.0,42.0246,42.0762,41.9988,42.0504,114273.0
2021-07-27 12:50:00,48.88,48.92,48.85,48.87,154371.0,42.0504,42.0849,42.0246,42.0418,154371.0
2021-07-27 12:55:00,48.87,48.97,48.84,48.93,87341.0,42.0418,42.1279,42.016,42.0935,87341.0
2021-07-27 13:00:00,48.94,49.0,48.93,48.96,107092.0,42.1021,42.1537,42.0935,42.1193,107092.0
2021-07-27 13:05:00,48.96,49.09,48.91,49.07,218161.0,42.1193,42.2311,42.0762,42.2139,218161.0
2021-07-27 13:10:00,49.07,49.08,48.99,49.0,153013.0,42.2139,42.2225,42.1451,42.1537,153013.0
2021-07-27 13:15:00,49.01,49.03,48.97,49.02,147585.0,42.1623,42.1795,42.1279,42.1709,147585.0
2021-07-27 13:20:00,49.03,49.05,48.96,48.97,236350.0,42.1795,42.1967,42.1193,42.1279,236350.0
2021-07-27 13:25:00,48.96,48.97,48.91,48.96,84490.0,42.1193,42.1279,42.0762,42.1193,84490.0
2021-07-27 13:30:00,48.96,48.98,48.9,48.97,102924.0,42.1193,42.1365,42.0676,42.1279,102924.0
2021-07-27 13:35:00,48.97,49.01,48.95,48.99,140975.0,42.1279,42.1623,42.1107,42.1451,140975.0
2021-07-27 13:40:00,48.98,49.06,48.97,49.05,112137.0,42.1365,42.2053,42.1279,42.1967,112137.0
2021-07-27 13:45:00,49.05,49.07,49.0,49.04,70130.0,42.1967,42.2139,42.1537,42.1881,70130.0
2021-07-27 13:50:00,49.04,49.04,48.98,49.01,135432.0,42.1881,42.1881,42.1365,42.1623,135432.0
2021-07-27 13:55:00,49.02,49.02,48.96,48.98,99228.0,42.1709,42.1709,42.1193,42.1365,99228.0
2021-07-27 14:00:00,48.97,49.0,48.95,48.98,173222.0,42.1279,42.1537,42.1107,42.1365,173222.0
2021-07-27 14:05:00,48.98,49.02,48.94,49.02,76953.0,42.1365,42.1709,42.1021,42.1709,76953.0
2021-07-27 14:10:00,49.02,49.05,48.99,49.05,72752.0,42.1709,42.1967,42.1451,42.1967,72752.0
2021-07-27 14:15:00,49.05,49.14,49.04,49.14,69416.0,42.1967,42.2741,42.1881,42.2741,69416.0
2021-07-27 14:20:00,49.13,49.17,49.12,49.14,141334.0,42.2655,42.2999,42.2569,42.2741,141334.0
2021-07-27 14:25:00,49.14,49.14,49.07,49.1,110153.0,42.2741,42.2741,42.2139,42.2397,110153.0
2021-07-27 14:30:00,49.11,49.12,49.04,49.05,132676.0,42.2483,42.2569,42.1881,42.1967,132676.0
2021-07-27 14:35:00,49.06,49.13,49.06,49.1,295267.0,42.2053,42.2655,42.2053,42.2397,295267.0
2021-07-27 14:40:00,49.11,49.11,49.05,49.08,127250.0,42.2483,42.2483,42.1967,42.2225,127250.0
2021-07-27 14:45:00,49.08,49.15,49.08,49.1,88773.0,42.2225,42.2827,42.2225,42.2397,88773.0
2021-07-27 14:50:00,49.1,49.13,49.04,49.05,100222.0,42.2397,42.2655,42.1881,42.1967,100222.0
2021-07-27 14:55:00,49.05,49.13,49.05,49.11,119504.0,42.1967,42.2655,42.1967,42.2483,119504.0
2021-07-27 15:00:00,49.11,49.22,49.11,49.2,154694.0,42.2483,42.3429,42.2483,42.3257,154694.0
2021-07-27 15:05:00,49.19,49.25,49.19,49.22,73463.0,42.3171,42.3687,42.3171,42.3429,73463.0
2021-07-27 15:10:00,49.21,49.21,49.14,49.14,115233.0,42.3343,42.3343,42.2741,42.2741,115233.0
2021-07-27 15:15:00,49.15,49.19,49.12,49.13,129862.0,42.2827,42.3171,42.2569,42.2655,129862.0
2021-07-27 15:20:00,49.13,49.15,49.08,49.13,282517.0,42.2655,42.2827,42.2225,42.2655,282517.0
2021-07-27 15:25:00,49.14,49.17,49.12,49.15,128629.0,42.2741,42.2999,42.2569,42.2827,128629.0
2021-07-27 15:30:00,49.15,49.16,49.08,49.09,279194.0,42.2827,42.2913,42.2225,42.2311,279194.0
2021-07-27 15:35:00,49.09,49.09,49.03,49.07,164582.0,42.2311,42.2311,42.1795,42.2139,164582.0
2021-07-27 15:40:00,49.07,49.15,49.06,49.14,244888.0,42.2139,42.2827,42.2053,42.2741,244888.0
2021-07-27 15:45:00,49.15,49.17,49.05,49.07,396729.0,42.2827,42.2999,42.1967,42.2139,396729.0
2021-07-27 15:50:00,49.07,49.18,49.07,49.15,848516.0,42.2139,42.3085,42.2139,42.2827,848516.0
2021-07-27 15:55:00,49.14,49.24,49.13,49.24,993832.0,42.2741,42.3601,42.2655,42.3601,993832.0
2021-07-28 09:30:00,49.41,49.63,49.27,49.46,900209.0,42.5064,42.6956,42.3859,42.5494,900209.0
2021-07-28 09:35:00,49.46,49.48,49.31,49.44,418458.0,42.5494,42.5666,42.4204,42.5322,418458.0
2021-07-28 09:40:00,49.44,49.49,49.28,49.39,414266.0,42.5322,42.5752,42.3946,42.4892,414266.0
2021-07-28 09:45:00,49.38,49.51,49.26,49.45,318633.0,42.4806,42.5924,42.3773,42.5408,318633.0
2021-07-28 09:50:00,49.45,49.48,49.24,49.24,316004.0,42.5408,42.5666,42.3601,42.3601,316004.0
2021-07-28 09:55:00,49.23,49.31,49.19,49.22,304350.0,42.3515,42.4204,42.3171,42.3429,304350.0
2021-07-28 10:00:00,49.22,49.25,49.13,49.21,256310.0,42.3429,42.3687,42.2655,42.3343,256310.0
2021-07-28 10:05:00,49.21,49.39,49.19,49.27,226527.0,42.3343,42.4892,42.3171,42.3859,226527.0
2021-07-28 10:10:00,49.28,49.3,49.09,49.11,188251.0,42.3946,42.4118,42.2311,42.2483,188251.0
2021-07-28 10:15:00,49.1,49.15,49.05,49.05,272313.0,42.2397,42.2827,42.1967,42.1967,272313.0
2021-07-28 10:20:00,49.06,49.2,49.06,49.1,217315.0,42.2053,42.3257,42.2053,42.2397,217315.0
2021-07-28 10:25:00,49.09,49.14,49.0,49.06,235014.0,42.2311,42.2741,42.1537,42.2053,235014.0
2021-07-28 10:30:00,49.06,49.17,49.01,49.07,297890.0,42.2053,42.2999,42.1623,42.2139,297890.0
2021-07-28 10:35:00,49.07,49.14,48.98,48.99,357912.0,42.2139,42.2741,42.1365,42.1451,357912.0
2021-07-28 10:40:00,48.98,49.1,48.94,48.99,453895.0,42.1365,42.2397,42.1021,42.1451,453895.0
2021-07-28 10:45:00,48.99,49.21,48.99,49.17,447134.0,42.1451,42.3343,42.1451,42.2999,447134.0
2021-07-28 10:50:00,49.17,49.25,49.16,49.19,115283.0,42.2999,42.3687,42.2913,42.3171,115283.0
2021-07-28 10:55:00,49.19,49.19,49.11,49.18,103132.0,42.3171,42.3171,42.2483,42.3085,103132.0
2021-07-28 11:00:00,49.18,49.29,49.16,49.26,172226.0,42.3085,42.4032,42.2913,42.3773,172226.0
2021-07-28 11:05:00,49.26,49.27,49.18,49.23,129650.0,42.3773,42.3859,42.3085,42.3515,129650.0
2021-07-28 11:10:00,49.23,49.35,49.2,49.34,120422.0,42.3515,42.4548,42.3257,42.4462,120422.0
2021-07-28 11:15:00,49.34,49.38,49.31,49.33,154626.0,42.4462,42.4806,42.4204,42.4376,154626.0
2021-07-28 11:20:00,49.32,49.44,49.3,49.42,128499.0,42.429,42.5322,42.4118,42.515,128499.0
2021-07-28 11:25:00,49.41,49.49,49.41,49.46,127152.0,42.5064,42.5752,42.5064,42.5494,127152.0
2021-07-28 11:30:00,49.46,49.56,49.45,49.53,131145.0,42.5494,42.6354,42.5408,42.6096,131145.0
2021-07-28 11:35:00,49.52,49.55,49.48,49.53,254803.0,42.601,42.6268,42.5666,42.6096,254803.0
2021-07-28 11:40:00,49.54,49.57,49.51,49.55,129365.0,42.6182,42.644,42.5924,42.6268,129365.0
2021-07-28 11:45:00,49.55,49.59,49.53,49.57,101070.0,42.6268,42.6612,42.6096,42.644,101070.0
2021-07-28 11:50:00,49.57,49.7,49.57,49.7,211888.0,42.644,42.7559,42.644,42.7559,211888.0
2021-07-28 11:55:00,49.7,49.71,49.63,49.66,158052.0,42.7559,42.7645,42.6956,42.7215,158052.0
2021-07-28 12:00:00,49.66,49.66,49.49,49.51,152771.0,42.7215,42.7215,42.5752,42.5924,152771.0
2021-07-28 12:05:00,49.51,49.54,49.5,49.53,160267.0,42.5924,42.6182,42.5838,42.6096,160267.0
2021-07-28 12:10:00,49.54,49.57,49.47,49.52,74648.0,42.6182,42.644,42.558,42.601,74648.0
2021-07-28 12:15:00,49.53,49.64,49.5,49.62,150769.0,42.6096,42.7043,42.5838,42.687,150769.0
2021-07-28 12:20:00,49.62,49.64,49.57,49.58,124980.0,42.687,42.7043,42.644,42.6526,124980.0
2021-07-28 12:25:00,49.58,49.58,49.47,49.51,102532.0,42.6526,42.6526,42.558,42.5924,102532.0
2021-07-28 12:30:00,49.51,49.57,49.5,49.53,46762.0,42.5924,42.644,42.5838,42.6096,46762.0
2021-07-28 12:35:00,49.54,49.6,49.53,49.55,72771.0,42.6182,42.6698,42.6096,42.6268,72771.0
2021-07-28 12:40:00,49.55,49.6,49.53,49.6,61696.0,42.6268,42.6698,42.6096,42.6698,61696.0
2021-07-28 12:45:00,49.59,49.62,49.58,49.6,51004.0,42.6612,42.687,42.6526,42.6698,51004.0
2021-07-28 12:50:00,49.6,49.66,49.59,49.6,43302.0,42.6698,42.7215,42.6612,42.6698,43302.0
2021-07-28 12:55:00,49.6,49.64,49.57,49.59,79705.0,42.6698,42.7043,42.644,42.6612,79705.0
2021-07-28 13:00:00,49.6,49.75,49.6,49.71,151426.0,42.6698,42.7989,42.6698,42.7645,151426.0
2021-07-28 13:05:00,49.71,49.76,49.65,49.66,86260.0,42.7645,42.8075,42.7129,42.7215,86260.0
2021-07-28 13:10:00,49.66,49.7,49.66,49.69,186445.0,42.7215,42.7559,42.7215,42.7473,186445.0
2021-07-28 13:15:00,49.69,49.7,49.63,49.69,64905.0,42.7473,42.7559,42.6956,42.7473,64905.0
2021-07-28 13:20:00,49.69,49.71,49.64,49.65,127824.0,42.7473,42.7645,42.7043,42.7129,127824.0
2021-07-28 13:25:00,49.66,49.67,49.61,49.66,222540.0,42.7215,42.7301,42.6784,42.7215,222540.0
2021-07-28 13:30:00,49.66,49.68,49.59,49.6,83855.0,42.7215,42.7387,42.6612,42.6698,83855.0
2021-07-28 13:35:00,49.6,49.68,49.6,49.62,83436.0,42.6698,42.7387,42.6698,42.687,83436.0
2021-07-28 13:40:00,49.62,49.62,49.54,49.58,139374.0,42.687,42.687,42.6182,42.6526,139374.0
2021-07-28 13:45:00,49.57,49.59,49.52,49.59,139984.0,42.644,42.6612,42.601,42.6612,139984.0
2021-07-28 13:50:00,49.58,49.6,49.54,49.58,78104.0,42.6526,42.6698,42.6182,42.6526,78104.0
2021-07-28 13:55:00,49.58,49.6,49.53,49.55,76698.0,42.6526,42.6698,42.6096,42.6268,76698.0
2021-07-28 14:00:00,49.55,49.75,49.51,49.71,436523.0,42.6268,42.7989,42.5924,42.7645,436523.0
2021-07-28 14:05:00,49.72,49.73,49.63,49.7,398014.0,42.7731,42.7817,42.6956,42.7559,398014.0
2021-07-28 14:10:00,49.69,49.72,49.65,49.68,86928.0,42.7473,42.7731,42.7129,42.7387,86928.0
2021-07-28 14:15:00,49.68,49.69,49.62,49.66,88422.0,42.7387,42.7473,42.687,42.7215,88422.0
2021-07-28 14:20:00,49.65,49.69,49.64,49.66,83812.0,42.7129,42.7473,42.7043,42.7215,83812.0
2021-07-28 14:25:00,49.66,49.71,49.62,49.7,84332.0,42.7215,42.7645,42.687,42.7559,84332.0
2021-07-28 14:30:00,49.71,49.81,49.71,49.81,116267.0,42.7645,42.8505,42.7645,42.8505,116267.0
2021-07-28 14:35:00,49.8,49.8,49.72,49.77,157991.0,42.8419,42.8419,42.7731,42.8161,157991.0
2021-07-28 14:40:00,49.77,49.89,49.75,49.89,202500.0,42.8161,42.9193,42.7989,42.9193,202500.0
2021-07-28 14:45:00,49.89,50.04,49.88,50.01,345131.0,42.9193,43.0484,42.9107,43.0226,345131.0
2021-07-28 14:50:00,50.0,50.06,49.96,49.98,487459.0,43.014,43.0656,42.9795,42.9967,487459.0
2021-07-28 14:55:00,49.98,50.04,49.98,50.02,363513.0,42.9967,43.0484,42.9967,43.0312,363513.0
2021-07-28 15:00:00,50.03,50.12,50.02,50.08,258682.0,43.0398,43.1172,43.0312,43.0828,258682.0
2021-07-28 15:05:00,50.08,50.12,49.93,49.96,214766.0,43.0828,43.1172,42.9537,42.9795,214766.0
2021-07-28 15:10:00,49.96,49.96,49.9,49.92,169981.0,42.9795,42.9795,42.9279,42.9451,169981.0
2021-07-28 15:15:00,49.92,49.94,49.83,49.84,211359.0,42.9451,42.9623,42.8677,42.8763,211359.0
2021-07-28 15:20:00,49.84,49.87,49.77,49.83,221690.0,42.8763,42.9021,42.8161,42.8677,221690.0
2021-07-28 15:25:00,49.83,49.9,49.82,49.9,166362.0,42.8677,42.9279,42.8591,42.9279,166362.0
2021-07-28 15:30:00,49.9,49.94,49.88,49.91,170949.0,42.9279,42.9623,42.9107,42.9365,170949.0
2021-07-28 15:35:00,49.9,49.91,49.77,49.78,230101.0,42.9279,42.9365,42.8161,42.8247,230101.0
2021-07-28 15:40:00,49.78,49.8,49.69,49.73,402396.0,42.8247,42.8419,42.7473,42.7817,402396.0
2021-07-28 15:45:00,49.73,49.74,49.68,49.7,343797.0,42.7817,42.7903,42.7387,42.7559,343797.0
2021-07-28 15:50:00,49.71,49.84,49.7,49.81,535723.0,42.7645,42.8763,42.7559,42.8505,535723.0
2021-07-28 15:55:00,49.8,49.83,49.71,49.72,1077834.0,42.8419,42.8677,42.7645,42.7731,1077834.0
2021-07-29 09:30:00,50.36,50.57,50.16,50.19,1344804.0,43.3237,43.5043,43.1516,43.1774,1344804.0
2021-07-29 09:35:00,50.18,50.24,50.04,50.17,500477.0,43.1688,43.2204,43.0484,43.1602,500477.0
2021-07-29 09:40:00,50.17,50.29,50.05,50.15,633457.0,43.1602,43.2634,43.057,43.143,633457.0
2021-07-29 09:45:00,50.15,50.15,50.03,50.14,625712.0,43.143,43.143,43.0398,43.1344,625712.0
2021-07-29 09:50:00,50.14,50.27,49.93,49.93,435645.0,43.1344,43.2462,42.9537,42.9537,435645.0
2021-07-29 09:55:00,49.93,50.08,49.9,49.98,319539.0,42.9537,43.0828,42.9279,42.9967,319539.0
2021-07-29 10:00:00,49.97,50.07,49.89,50.02,279420.0,42.9881,43.0742,42.9193,43.0312,279420.0
2021-07-29 10:05:00,50.02,50.04,49.9,50.03,319731.0,43.0312,43.0484,42.9279,43.0398,319731.0
2021-07-29 10:10:00,50.04,50.16,50.0,50.16,267841.0,43.0484,43.1516,43.014,43.1516,267841.0
2021-07-29 10:15:00,50.16,50.36,50.15,50.34,322687.0,43.1516,43.3237,43.143,43.3064,322687.0
2021-07-29 10:20:00,50.32,50.34,50.2,50.22,286905.0,43.2892,43.3064,43.186,43.2032,286905.0
2021-07-29 10:25:00,50.22,50.28,50.06,50.09,517875.0,43.2032,43.2548,43.0656,43.0914,517875.0
2021-07-29 10:30:00,50.08,50.11,50.04,50.11,619240.0,43.0828,43.1086,43.0484,43.1086,619240.0
2021-07-29 10:35:00,50.11,50.19,50.08,50.18,290223.0,43.1086,43.1774,43.0828,43.1688,290223.0
2021-07-29 10:40:00,50.18,50.22,50.15,50.19,213209.0,43.1688,43.2032,43.143,43.1774,213209.0
2021-07-29 10:45:00,50.19,50.3,50.15,50.25,126720.0,43.1774,43.272,43.143,43.229,126720.0
2021-07-29 10:50:00,50.25,50.26,50.16,50.17,134775.0,43.229,43.2376,43.1516,43.1602,134775.0
2021-07-29 10:55:00,50.18,50.21,50.1,50.21,137748.0,43.1688,43.1946,43.1,43.1946,137748.0
2021-07-29 11:00:00,50.21,50.21,50.08,50.15,189553.0,43.1946,43.1946,43.0828,43.143,189553.0
2021-07-29 11:05:00,50.15,50.21,50.1,50.2,130894.0,43.143,43.1946,43.1,43.186,130894.0
2021-07-29 11:10:00,50.2,50.27,50.18,50.24,191411.0,43.186,43.2462,43.1688,43.2204,191411.0
2021-07-29 11:15:00,50.25,50.29,50.17,50.28,239603.0,43.229,43.2634,43.1602,43.2548,239603.0
2021-07-29 11:20:00,50.28,50.36,50.27,50.35,224581.0,43.2548,43.3237,43.2462,43.315,224581.0
2021-07-29 11:25:00,50.35,50.37,50.24,50.26,219060.0,43.315,43.3323,43.2204,43.2376,219060.0
2021-07-29 11:30:00,50.25,50.38,50.25,50.38,151370.0,43.229,43.3409,43.229,43.3409,151370.0
2021-07-29 11:35:00,50.37,50.47,50.37,50.44,197420.0,43.3323,43.4183,43.3323,43.3925,197420.0
2021-07-29 11:40:00,50.44,50.5,50.4,50.48,231647.0,43.3925,43.4441,43.3581,43.4269,231647.0
2021-07-29 11:45:00,50.48,50.5,50.44,50.49,195965.0,43.4269,43.4441,43.3925,43.4355,195965.0
2021-07-29 11:50:00,50.48,50.5,50.38,50.43,156453.0,43.4269,43.4441,43.3409,43.3839,156453.0
2021-07-29 11:55:00,50.44,50.5,50.43,50.45,190649.0,43.3925,43.4441,43.3839,43.4011,190649.0
2021-07-29 12:00:00,50.45,50.5,50.39,50.41,181815.0,43.4011,43.4441,43.3495,43.3667,181815.0
2021-07-29 12:05:00,50.41,50.43,50.36,50.42,192170.0,43.3667,43.3839,43.3237,43.3753,192170.0
2021-07-29 12:10:00,50.42,50.42,50.33,50.34,113015.0,43.3753,43.3753,43.2978,43.3064,113015.0
2021-07-29 12:15:00,50.34,50.42,50.33,50.41,138404.0,43.3064,43.3753,43.2978,43.3667,138404.0
2021-07-29 12:20:00,50.4,50.43,50.36,50.38,146077.0,43.3581,43.3839,43.3237,43.3409,146077.0
2021-07-29 12:25:00,50.38,50.44,50.36,50.42,334545.0,43.3409,43.3925,43.3237,43.3753,334545.0
2021-07-29 12:30:00,50.42,50.45,50.41,50.43,140587.0,43.3753,43.4011,43.3667,43.3839,140587.0
2021-07-29 12:35:00,50.43,50.47,50.38,50.4,449938.0,43.3839,43.4183,43.3409,43.3581,449938.0
2021-07-29 12:40:00,50.4,50.43,50.35,50.39,158872.0,43.3581,43.3839,43.315,43.3495,158872.0
2021-07-29 12:45:00,50.39,50.39,50.3,50.34,139451.0,43.3495,43.3495,43.272,43.3064,139451.0
2021-07-29 12:50:00,50.34,50.36,50.33,50.36,415183.0,43.3064,43.3237,43.2978,43.3237,415183.0
2021-07-29 12:55:00,50.36,50.41,50.34,50.41,275614.0,43.3237,43.3667,43.3064,43.3667,275614.0
2021-07-29 13:00:00,50.41,50.48,50.39,50.47,167805.0,43.3667,43.4269,43.3495,43.4183,167805.0
2021-07-29 13:05:00,50.47,50.49,50.43,50.43,91629.0,43.4183,43.4355,43.3839,43.3839,91629.0
2021-07-29 13:10:00,50.43,50.47,50.43,50.46,151098.0,43.3839,43.4183,43.3839,43.4097,151098.0
2021-07-29 13:15:00,50.46,50.47,50.42,50.45,100081.0,43.4097,43.4183,43.3753,43.4011,100081.0
2021-07-29 13:20:00,50.45,50.45,50.38,50.42,138643.0,43.4011,43.4011,43.3409,43.3753,138643.0
2021-07-29 13:25:00,50.42,50.45,50.41,50.44,95166.0,43.3753,43.4011,43.3667,43.3925,95166.0
2021-07-29 13:30:00,50.44,50.44,50.33,50.34,77401.0,43.3925,43.3925,43.2978,43.3064,77401.0
2021-07-29 13:35:00,50.33,50.35,50.3,50.33,456746.0,43.2978,43.315,43.272,43.2978,456746.0
2021-07-29 13:40:00,50.33,50.35,50.28,50.29,265984.0,43.2978,43.315,43.2548,43.2634,265984.0
2021-07-29 13:45:00,50.3,50.35,50.28,50.35,214496.0,43.272,43.315,43.2548,43.315,214496.0
2021-07-29 13:50:00,50.35,50.38,50.32,50.35,189833.0,43.315,43.3409,43.2892,43.315,189833.0
2021-07-29 13:55:00,50.35,50.36,50.22,50.26,118448.0,43.315,43.3237,43.2032,43.2376,118448.0
2021-07-29 14:00:00,50.27,50.28,50.18,50.19,139384.0,43.2462,43.2548,43.1688,43.1774,139384.0
2021-07-29 14:05:00,50.19,50.23,50.15,50.22,117082.0,43.1774,43.2118,43.143,43.2032,117082.0
2021-07-29 14:10:00,50.22,50.25,50.19,50.25,70335.0,43.2032,43.229,43.1774,43.229,70335.0
2021-07-29 14:15:00,50.25,50.27,50.2,50.27,85708.0,43.229,43.2462,43.186,43.2462,85708.0
2021-07-29 14:20:00,50.27,50.31,50.26,50.29,116614.0,43.2462,43.2806,43.2376,43.2634,116614.0
2021-07-29 14:25:00,50.28,50.36,50.27,50.34,131819.0,43.2548,43.3237,43.2462,43.3064,131819.0
2021-07-29 14:30:00,50.34,50.36,50.3,50.32,117484.0,43.3064,43.3237,43.272,43.2892,117484.0
2021-07-29 14:35:00,50.32,50.33,50.22,50.23,136728.0,43.2892,43.2978,43.2032,43.2118,136728.0
2021-07-29 14:40:00,50.23,50.25,50.19,50.24,289017.0,43.2118,43.229,43.1774,43.2204,289017.0
2021-07-29 14:45:00,50.23,50.26,50.2,50.25,63228.0,43.2118,43.2376,43.186,43.229,63228.0
2021-07-29 14:50:00,50.25,50.27,50.2,50.21,92773.0,43.229,43.2462,43.186,43.1946,92773.0
2021-07-29 14:55:00,50.21,50.26,50.2,50.25,137453.0,43.1946,43.2376,43.186,43.229,137453.0
2021-07-29 15:00:00,50.23,50.24,50.16,50.18,112560.0,43.2118,43.2204,43.1516,43.1688,112560.0
2021-07-29 15:05:00,50.17,50.18,50.13,50.15,99929.0,43.1602,43.1688,43.1258,43.143,99929.0
2021-07-29 15:10:00,50.15,50.18,50.13,50.16,223849.0,43.143,43.1688,43.1258,43.1516,223849.0
2021-07-29 15:15:00,50.16,50.18,50.11,50.13,129318.0,43.1516,43.1688,43.1086,43.1258,129318.0
2021-07-29 15:20:00,50.14,50.2,50.13,50.16,85741.0,43.1344,43.186,43.1258,43.1516,85741.0
2021-07-29 15:25:00,50.16,50.19,50.13,50.14,117441.0,43.1516,43.1774,43.1258,43.1344,117441.0
2021-07-29 15:30:00,50.14,50.19,50.14,50.15,137219.0,43.1344,43.1774,43.1344,43.143,137219.0
2021-07-29 15:35:00,50.15,50.22,50.14,50.2,294790.0,43.143,43.2032,43.1344,43.186,294790.0
2021-07-29 15:40:00,50.2,50.21,50.13,50.16,265839.0,43.186,43.1946,43.1258,43.1516,265839.0
2021-07-29 15:45:00,50.16,50.18,50.12,50.16,352676.0,43.1516,43.1688,43.1172,43.1516,352676.0
2021-07-29 15:50:00,50.15,50.19,50.13,50.18,440331.0,43.143,43.1774,43.1258,43.1688,440331.0
2021-07-29 15:55:00,50.18,50.21,50.12,50.17,994270.0,43.1688,43.1946,43.1172,43.1602,994270.0
2021-07-30 09:30:00,50.09,50.3,49.87,50.04,1160302.0,43.0914,43.272,42.9021,43.0484,1160302.0
2021-07-30 09:35:00,50.04,50.05,49.78,49.9,749059.0,43.0484,43.057,42.8247,42.9279,749059.0
2021-07-30 09:40:00,49.9,49.94,49.73,49.77,380409.0,42.9279,42.9623,42.7817,42.8161,380409.0
2021-07-30 09:45:00,49.77,50.09,49.76,50.07,534721.0,42.8161,43.0914,42.8075,43.0742,534721.0
2021-07-30 09:50:00,50.07,50.1,49.84,49.96,362666.0,43.0742,43.1,42.8763,42.9795,362666.0
2021-07-30 09:55:00,49.96,50.02,49.86,49.86,227145.0,42.9795,43.0312,42.8935,42.8935,227145.0
2021-07-30 10:00:00,49.85,49.91,49.75,49.84,221003.0,42.8849,42.9365,42.7989,42.8763,221003.0
2021-07-30 10:05:00,49.83,49.94,49.76,49.93,292914.0,42.8677,42.9623,42.8075,42.9537,292914.0
2021-07-30 10:10:00,49.92,49.92,49.77,49.83,198332.0,42.9451,42.9451,42.8161,42.8677,198332.0
2021-07-30 10:15:00,49.82,49.86,49.6,49.6,331305.0,42.8591,42.8935,42.6698,42.6698,331305.0
2021-07-30 10:20:00,49.59,49.64,49.55,49.58,226842.0,42.6612,42.7043,42.6268,42.6526,226842.0
2021-07-30 10:25:00,49.57,49.59,49.44,49.45,475588.0,42.644,42.6612,42.5322,42.5408,475588.0
2021-07-30 10:30:00,49.46,49.56,49.43,49.48,317024.0,42.5494,42.6354,42.5236,42.5666,317024.0
2021-07-30 10:35:00,49.48,49.51,49.41,49.42,320526.0,42.5666,42.5924,42.5064,42.515,320526.0
2021-07-30 10:40:00,49.42,49.46,49.18,49.26,473860.0,42.515,42.5494,42.3085,42.3773,473860.0
2021-07-30 10:45:00,49.26,49.36,49.24,49.28,438791.0,42.3773,42.4634,42.3601,42.3946,438791.0
2021-07-30 10:50:00,49.29,49.37,49.24,49.3,213605.0,42.4032,42.472,42.3601,42.4118,213605.0
2021-07-30 10:55:00,49.29,49.34,49.26,49.26,398094.0,42.4032,42.4462,42.3773,42.3773,398094.0
2021-07-30 11:00:00,49.26,49.29,49.21,49.25,324047.0,42.3773,42.4032,42.3343,42.3687,324047.0
2021-07-30 11:05:00,49.25,49.39,49.22,49.31,226481.0,42.3687,42.4892,42.3429,42.4204,226481.0
2021-07-30 11:10:00,49.31,49.44,49.31,49.43,157465.0,42.4204,42.5322,42.4204,42.5236,157465.0
2021-07-30 11:15:00,49.42,49.47,49.4,49.44,153800.0,42.515,42.558,42.4978,42.5322,153800.0
2021-07-30 11:20:00,49.45,49.5,49.41,49.42,106240.0,42.5408,42.5838,42.5064,42.515,106240.0
2021-07-30 11:25:00,49.42,49.43,49.32,49.33,141607.0,42.515,42.5236,42.429,42.4376,141607.0
2021-07-30 11:30:00,49.33,49.38,49.27,49.28,100088.0,42.4376,42.4806,42.3859,42.3946,100088.0
2021-07-30 11:35:00,49.28,49.32,49.14,49.15,240983.0,42.3946,42.429,42.2741,42.2827,240983.0
2021-07-30 11:40:00,49.15,49.27,49.13,49.26,218143.0,42.2827,42.3859,42.2655,42.3773,218143.0
2021-07-30 11:45:00,49.26,49.29,49.17,49.2,275652.0,42.3773,42.4032,42.2999,42.3257,275652.0
2021-07-30 11:50:00,49.2,49.32,49.19,49.28,179199.0,42.3257,42.429,42.3171,42.3946,179199.0
2021-07-30 11:55:00,49.28,49.31,49.25,49.3,128173.0,42.3946,42.4204,42.3687,42.4118,128173.0
2021-07-30 12:00:00,49.3,49.31,49.23,49.24,105682.0,42.4118,42.4204,42.3515,42.3601,105682.0
2021-07-30 12:05:00,49.23,49.31,49.21,49.29,147233.0,42.3515,42.4204,42.3343,42.4032,147233.0
2021-07-30 12:10:00,49.3,49.38,49.29,49.38,104423.0,42.4118,42.4806,42.4032,42.4806,104423.0
2021-07-30 12:15:00,49.37,49.37,49.29,49.3,219415.0,42.472,42.472,42.4032,42.4118,219415.0
2021-07-30 12:20:00,49.31,49.32,49.26,49.3,120463.0,42.4204,42.429,42.3773,42.4118,120463.0
2021-07-30 12:25:00,49.3,49.37,49.28,49.33,141041.0,42.4118,42.472,42.3946,42.4376,141041.0
2021-07-30 12:30:00,49.33,49.35,49.3,49.32,135685.0,42.4376,42.4548,42.4118,42.429,135685.0
2021-07-30 12:35:00,49.32,49.35,49.29,49.33,108099.0,42.429,42.4548,42.4032,42.4376,108099.0
2021-07-30 12:40:00,49.33,49.37,49.31,49.35,165812.0,42.4376,42.472,42.4204,42.4548,165812.0
2021-07-30 12:45:00,49.34,49.37,49.27,49.29,96347.0,42.4462,42.472,42.3859,42.4032,96347.0
2021-07-30 12:50:00,49.29,49.36,49.27,49.27,87305.0,42.4032,42.4634,42.3859,42.3859,87305.0
2021-07-30 12:55:00,49.27,49.27,49.18,49.2,113721.0,42.3859,42.3859,42.3085,42.3257,113721.0
2021-07-30 13:00:00,49.2,49.21,49.13,49.14,257236.0,42.3257,42.3343,42.2655,42.2741,257236.0
2021-07-30 13:05:00,49.13,49.17,49.13,49.15,485675.0,42.2655,42.2999,42.2655,42.2827,485675.0
2021-07-30 13:10:00,49.15,49.22,49.11,49.22,471514.0,42.2827,42.3429,42.2483,42.3429,471514.0
2021-07-30 13:15:00,49.21,49.24,49.16,49.2,231418.0,42.3343,42.3601,42.2913,42.3257,231418.0
2021-07-30 13:20:00,49.2,49.21,49.13,49.13,140013.0,42.3257,42.3343,42.2655,42.2655,140013.0
2021-07-30 13:25:00,49.13,49.16,49.09,49.13,161683.0,42.2655,42.2913,42.2311,42.2655,161683.0
2021-07-30 13:30:00,49.13,49.14,49.1,49.13,115937.0,42.2655,42.2741,42.2397,42.2655,115937.0
2021-07-30 13:35:00,49.12,49.21,49.11,49.2,130542.0,42.2569,42.3343,42.2483,42.3257,130542.0
2021-07-30 13:40:00,49.21,49.26,49.18,49.19,119664.0,42.3343,42.3773,42.3085,42.3171,119664.0
2021-07-30 13:45:00,49.19,49.22,49.15,49.19,125435.0,42.3171,42.3429,42.2827,42.3171,125435.0
2021-07-30 13:50:00,49.19,49.21,49.15,49.19,136225.0,42.3171,42.3343,42.2827,42.3171,136225.0
2021-07-30 13:55:00,49.19,49.24,49.15,49.24,158377.0,42.3171,42.3601,42.2827,42.3601,158377.0
2021-07-30 14:00:00,49.23,49.25,49.17,49.18,128575.0,42.3515,42.3687,42.2999,42.3085,128575.0
2021-07-30 14:05:00,49.18,49.25,49.15,49.23,350265.0,42.3085,42.3687,42.2827,42.3515,350265.0
2021-07-30 14:10:00,49.23,49.29,49.21,49.28,161310.0,42.3515,42.4032,42.3343,42.3946,161310.0
2021-07-30 14:15:00,49.29,49.39,49.27,49.36,183118.0,42.4032,42.4892,42.3859,42.4634,183118.0
2021-07-30 14:20:00,49.36,49.4,49.32,49.34,215302.0,42.4634,42.4978,42.429,42.4462,215302.0
2021-07-30 14:25:00,49.34,49.35,49.23,49.23,837878.0,42.4462,42.4548,42.3515,42.3515,837878.0
2021-07-30 14:30:00,49.23,49.28,49.18,49.2,330915.0,42.3515,42.3946,42.3085,42.3257,330915.0
2021-07-30 14:35:00,49.19,49.21,49.14,49.15,193120.0,42.3171,42.3343,42.2741,42.2827,193120.0
2021-07-30 14:40:00,49.15,49.23,49.14,49.18,138135.0,42.2827,42.3515,42.2741,42.3085,138135.0
2021-07-30 14:45:00,49.18,49.25,49.18,49.21,215954.0,42.3085,42.3687,42.3085,42.3343,215954.0
2021-07-30 14:50:00,49.21,49.28,49.21,49.27,192836.0,42.3343,42.3946,42.3343,42.3859,192836.0
2021-07-30 14:55:00,49.27,49.32,49.23,49.31,357589.0,42.3859,42.429,42.3515,42.4204,357589.0
2021-07-30 15:00:00,49.3,49.38,49.3,49.38,336382.0,42.4118,42.4806,42.4118,42.4806,336382.0
2021-07-30 15:05:00,49.37,49.41,49.34,49.39,209678.0,42.472,42.5064,42.4462,42.4892,209678.0
2021-07-30 15:10:00,49.38,49.4,49.36,49.37,229859.0,42.4806,42.4978,42.4634,42.472,229859.0
2021-07-30 15:15:00,49.37,49.4,49.33,49.34,367394.0,42.472,42.4978,42.4376,42.4462,367394.0
2021-07-30 15:20:00,49.34,49.35,49.26,49.28,215576.0,42.4462,42.4548,42.3773,42.3946,215576.0
2021-07-30 15:25:00,49.28,49.36,49.27,49.3,194491.0,42.3946,42.4634,42.3859,42.4118,194491.0
2021-07-30 15:30:00,49.3,49.36,49.3,49.34,284568.0,42.4118,42.4634,42.4118,42.4462,284568.0
2021-07-30 15:35:00,49.34,49.38,49.32,49.32,203126.0,42.4462,42.4806,42.429,42.429,203126.0
2021-07-30 15:40:00,49.32,49.35,49.28,49.29,487617.0,42.429,42.4548,42.3946,42.4032,487617.0
2021-07-30 15:45:00,49.29,49.32,49.26,49.31,836207.0,42.4032,42.429,42.3773,42.4204,836207.0
2021-07-30 15:50:00,49.31,49.35,49.26,49.32,778124.0,42.4204,42.4548,42.3773,42.429,778124.0
2021-07-30 15:55:00,49.31,49.38,49.3,49.37,1241984.0,42.4204,42.4806,42.4118,42.472,1241984.0
2021-08-02 09:30:00,49.42,49.84,49.26,49.73,1102704.0,42.515,42.8763,42.3773,42.7817,1102704.0
2021-08-02 09:35:00,49.74,49.91,49.7,49.79,712971.0,42.7903,42.9365,42.7559,42.8333,712971.0
2021-08-02 09:40:00,49.78,50.12,49.78,50.11,501867.0,42.8247,43.1172,42.8247,43.1086,501867.0
2021-08-02 09:45:00,50.11,50.41,50.11,50.41,523585.0,43.1086,43.3667,43.1086,43.3667,523585.0
2021-08-02 09:50:00,50.41,50.45,50.25,50.35,544358.0,43.3667,43.4011,43.229,43.315,544358.0
2021-08-02 09:55:00,50.34,50.43,50.31,50.42,762536.0,43.3064,43.3839,43.2806,43.3753,762536.0
2021-08-02 10:00:00,50.41,50.62,50.37,50.5,643286.0,43.3667,43.5473,43.3323,43.4441,643286.0
2021-08-02 10:05:00,50.5,50.54,50.36,50.39,304671.0,43.4441,43.4785,43.3237,43.3495,304671.0
2021-08-02 10:10:00,50.39,50.46,50.18,50.22,795737.0,43.3495,43.4097,43.1688,43.2032,795737.0
2021-08-02 10:15:00,50.22,50.28,50.1,50.11,368184.0,43.2032,43.2548,43.1,43.1086,368184.0
2021-08-02 10:20:00,50.11,50.12,49.96,50.01,482188.0,43.1086,43.1172,42.9795,43.0226,482188.0
2021-08-02 10:25:00,50.02,50.05,49.84,49.9,1441501.0,43.0312,43.057,42.8763,42.9279,1441501.0
2021-08-02 10:30:00,49.9,50.02,49.87,50.02,378911.0,42.9279,43.0312,42.9021,43.0312,378911.0
2021-08-02 10:35:00,50.02,50.06,49.87,49.93,242931.0,43.0312,43.0656,42.9021,42.9537,242931.0
2021-08-02 10:40:00,49.92,49.92,49.73,49.82,473166.0,42.9451,42.9451,42.7817,42.8591,473166.0
2021-08-02 10:45:00,49.82,49.91,49.76,49.78,262396.0,42.8591,42.9365,42.8075,42.8247,262396.0
2021-08-02 10:50:00,49.78,49.82,49.69,49.73,179532.0,42.8247,42.8591,42.7473,42.7817,179532.0
2021-08-02 10:55:00,49.72,49.72,49.5,49.58,612705.0,42.7731,42.7731,42.5838,42.6526,612705.0
2021-08-02 11:00:00,49.57,49.65,49.53,49.62,501774.0,42.644,42.7129,42.6096,42.687,501774.0
2021-08-02 11:05:00,49.62,49.62,49.49,49.49,522789.0,42.687,42.687,42.5752,42.5752,522789.0
2021-08-02 11:10:00,49.49,49.6,49.46,49.53,686196.0,42.5752,42.6698,42.5494,42.6096,686196.0
2021-08-02 11:15:00,49.53,49.53,49.35,49.36,370228.0,42.6096,42.6096,42.4548,42.4634,370228.0
2021-08-02 11:20:00,49.37,49.37,49.27,49.31,707012.0,42.472,42.472,42.3859,42.4204,707012.0
2021-08-02 11:25:00,49.31,49.33,49.25,49.27,633027.0,42.4204,42.4376,42.3687,42.3859,633027.0
2021-08-02 11:30:00,49.28,49.28,49.18,49.24,517379.0,42.3946,42.3946,42.3085,42.3601,517379.0
2021-08-02 11:35:00,49.23,49.27,49.05,49.15,330852.0,42.3515,42.3859,42.1967,42.2827,330852.0
2021-08-02 11:40:00,49.15,49.15,49.05,49.07,330384.0,42.2827,42.2827,42.1967,42.2139,330384.0
2021-08-02 11:45:00,49.06,49.18,49.06,49.18,292632.0,42.2053,42.3085,42.2053,42.3085,292632.0
2021-08-02 11:50:00,49.17,49.2,49.07,49.13,308315.0,42.2999,42.3257,42.2139,42.2655,308315.0
2021-08-02 11:55:00,49.14,49.16,49.02,49.03,236622.0,42.2741,42.2913,42.1709,42.1795,236622.0
2021-08-02 12:00:00,49.03,49.07,48.94,49.03,307569.0,42.1795,42.2139,42.1021,42.1795,307569.0
2021-08-02 12:05:00,49.03,49.07,48.97,49.04,341681.0,42.1795,42.2139,42.1279,42.1881,341681.0
2021-08-02 12:10:00,49.04,49.15,49.01,49.14,374562.0,42.1881,42.2827,42.1623,42.2741,374562.0
2021-08-02 12:15:00,49.14,49.25,49.13,49.21,249720.0,42.2741,42.3687,42.2655,42.3343,249720.0
2021-08-02 12:20:00,49.22,49.23,49.1,49.16,159092.0,42.3429,42.3515,42.2397,42.2913,159092.0
2021-08-02 12:25:00,49.15,49.27,49.11,49.26,163359.0,42.2827,42.3859,42.2483,42.3773,163359.0
2021-08-02 12:30:00,49.26,49.39,49.24,49.35,365365.0,42.3773,42.4892,42.3601,42.4548,365365.0
2021-08-02 12:35:00,49.36,49.47,49.31,49.47,344272.0,42.4634,42.558,42.4204,42.558,344272.0
2021-08-02 12:40:00,49.47,49.5,49.42,49.45,254083.0,42.558,42.5838,42.515,42.5408,254083.0
2021-08-02 12:45:00,49.45,49.46,49.39,49.41,229060.0,42.5408,42.5494,42.4892,42.5064,229060.0
2021-08-02 12:50:00,49.41,49.47,49.34,49.44,198128.0,42.5064,42.558,42.4462,42.5322,198128.0
2021-08-02 12:55:00,49.45,49.45,49.39,49.42,174583.0,42.5408,42.5408,42.4892,42.515,174583.0
2021-08-02 13:00:00,49.42,49.46,49.26,49.29,199297.0,42.515,42.5494,42.3773,42.4032,199297.0
2021-08-02 13:05:00,49.29,49.31,49.25,49.28,315838.0,42.4032,42.4204,42.3687,42.3946,315838.0
2021-08-02 13:10:00,49.27,49.41,49.26,49.41,84638.0,42.3859,42.5064,42.3773,42.5064,84638.0
2021-08-02 13:15:00,49.4,49.44,49.33,49.44,269613.0,42.4978,42.5322,42.4376,42.5322,269613.0
2021-08-02 13:20:00,49.43,49.46,49.41,49.41,155578.0,42.5236,42.5494,42.5064,42.5064,155578.0
2021-08-02 13:25:00,49.41,49.42,49.35,49.38,197886.0,42.5064,42.515,42.4548,42.4806,197886.0
2021-08-02 13:30:00,49.39,49.41,49.3,49.4,108087.0,42.4892,42.5064,42.4118,42.4978,108087.0
2021-08-02 13:35:00,49.41,49.46,49.36,49.38,177487.0,42.5064,42.5494,42.4634,42.4806,177487.0
2021-08-02 13:40:00,49.38,49.43,49.37,49.37,118896.0,42.4806,42.5236,42.472,42.472,118896.0
2021-08-02 13:45:00,49.36,49.37,49.3,49.31,231756.0,42.4634,42.472,42.4118,42.4204,231756.0
2021-08-02 13:50:00,49.32,49.34,49.27,49.31,139293.0,42.429,42.4462,42.3859,42.4204,139293.0
2021-08-02 13:55:00,49.31,49.37,49.3,49.35,109058.0,42.4204,42.472,42.4118,42.4548,109058.0
2021-08-02 14:00:00,49.36,49.36,49.29,49.3,150785.0,42.4634,42.4634,42.4032,42.4118,150785.0
2021-08-02 14:05:00,49.3,49.44,49.3,49.44,135813.0,42.4118,42.5322,42.4118,42.5322,135813.0
2021-08-02 14:10:00,49.44,49.59,49.44,49.58,223811.0,42.5322,42.6612,42.5322,42.6526,223811.0
2021-08-02 14:15:00,49.58,49.6,49.51,49.52,125866.0,42.6526,42.6698,42.5924,42.601,125866.0
2021-08-02 14:20:00,49.51,49.55,49.48,49.51,125471.0,42.5924,42.6268,42.5666,42.5924,125471.0
2021-08-02 14:25:00,49.51,49.53,49.45,49.53,114450.0,42.5924,42.6096,42.5408,42.6096,114450.0
2021-08-02 14:30:00,49.53,49.53,49.47,49.49,76949.0,42.6096,42.6096,42.558,42.5752,76949.0
2021-08-02 14:35:00,49.49,49.59,49.48,49.59,89311.0,42.5752,42.6612,42.5666,42.6612,89311.0
2021-08-02 14:40:00,49.59,49.6,49.52,49.53,139630.0,42.6612,42.6698,42.601,42.6096,139630.0
2021-08-02 14:45:00,49.53,49.55,49.5,49.55,91862.0,42.6096,42.6268,42.5838,42.6268,91862.0
2021-08-02 14:50:00,49.54,49.58,49.53,49.57,185468.0,42.6182,42.6526,42.6096,42.644,185468.0
2021-08-02 14:55:00,49.57,49.57,49.51,49.55,96126.0,42.644,42.644,42.5924,42.6268,96126.0
2021-08-02 15:00:00,49.54,49.57,49.52,49.57,115071.0,42.6182,42.644,42.601,42.644,115071.0
2021-08-02 15:05:00,49.57,49.59,49.51,49.52,133526.0,42.644,42.6612,42.5924,42.601,133526.0
2021-08-02 15:10:00,49.51,49.52,49.45,49.46,158513.0,42.5924,42.601,42.5408,42.5494,158513.0
2021-08-02 15:15:00,49.47,49.49,49.46,49.47,54042.0,42.558,42.5752,42.5494,42.558,54042.0
2021-08-02 15:20:00,49.48,49.49,49.41,49.41,139406.0,42.5666,42.5752,42.5064,42.5064,139406.0
2021-08-02 15:25:00,49.42,49.42,49.32,49.33,205244.0,42.515,42.515,42.429,42.4376,205244.0
2021-08-02 15:30:00,49.33,49.36,49.24,49.29,189167.0,42.4376,42.4634,42.3601,42.4032,189167.0
2021-08-02 15:35:00,49.29,49.46,49.17,49.18,380696.0,42.4032,42.5494,42.2999,42.3085,380696.0
2021-08-02 15:40:00,49.18,49.19,49.06,49.08,451289.0,42.3085,42.3171,42.2053,42.2225,451289.0
2021-08-02 15:45:00,49.08,49.1,49.05,49.06,433732.0,42.2225,42.2397,42.1967,42.2053,433732.0
2021-08-02 15:50:00,49.06,49.11,49.0,49.03,582155.0,42.2053,42.2483,42.1537,42.1795,582155.0
2021-08-02 15:55:00,49.04,49.04,48.99,49.0,1336665.0,42.1881,42.1881,42.1451,42.1537,1336665.0
2021-08-03 09:30:00,48.86,49.35,48.8,49.23,1284882.0,42.0332,42.4548,41.9816,42.3515,1284882.0
2021-08-03 09:35:00,49.21,49.21,48.67,48.77,892928.0,42.3343,42.3343,41.8698,41.9558,892928.0
2021-08-03 09:40:00,48.78,48.95,48.64,48.73,863344.0,41.9644,42.1107,41.844,41.9214,863344.0
2021-08-03 09:45:00,48.72,48.73,48.41,48.46,873608.0,41.9128,41.9214,41.6461,41.6891,873608.0
2021-08-03 09:50:00,48.46,48.6,48.4,48.49,622758.0,41.6891,41.8096,41.6375,41.7149,622758.0
2021-08-03 09:55:00,48.48,48.79,48.45,48.75,906110.0,41.7063,41.973,41.6805,41.9386,906110.0
2021-08-03 10:00:00,48.75,49.02,48.71,48.97,789968.0,41.9386,42.1709,41.9042,42.1279,789968.0
2021-08-03 10:05:00,48.97,49.14,48.91,49.02,703358.0,42.1279,42.2741,42.0762,42.1709,703358.0
2021-08-03 10:10:00,49.02,49.07,48.87,48.94,422654.0,42.1709,42.2139,42.0418,42.1021,422654.0
2021-08-03 10:15:00,48.94,49.28,48.94,49.23,906351.0,42.1021,42.3946,42.1021,42.3515,906351.0
2021-08-03 10:20:00,49.23,49.25,49.11,49.17,572916.0,42.3515,42.3687,42.2483,42.2999,572916.0
2021-08-03 10:25:00,49.17,49.32,49.11,49.21,449582.0,42.2999,42.429,42.2483,42.3343,449582.0
2021-08-03 10:30:00,49.21,49.29,49.14,49.16,567811.0,42.3343,42.4032,42.2741,42.2913,567811.0
2021-08-03 10:35:00,49.16,49.27,49.04,49.25,921441.0,42.2913,42.3859,42.1881,42.3687,921441.0
2021-08-03 10:40:00,49.25,49.33,49.14,49.33,967623.0,42.3687,42.4376,42.2741,42.4376,967623.0
2021-08-03 10:45:00,49.34,49.43,49.29,49.29,678115.0,42.4462,42.5236,42.4032,42.4032,678115.0
2021-08-03 10:50:00,49.3,49.31,49.05,49.06,722058.0,42.4118,42.4204,42.1967,42.2053,722058.0
2021-08-03 10:55:00,49.07,49.1,49.02,49.04,389626.0,42.2139,42.2397,42.1709,42.1881,389626.0
2021-08-03 11:00:00,49.04,49.31,49.03,49.26,348189.0,42.1881,42.4204,42.1795,42.3773,348189.0
2021-08-03 11:05:00,49.27,49.49,49.22,49.44,344918.0,42.3859,42.5752,42.3429,42.5322,344918.0
2021-08-03 11:10:00,49.44,49.58,49.41,49.57,340151.0,42.5322,42.6526,42.5064,42.644,340151.0
2021-08-03 11:15:00,49.56,49.59,49.48,49.5,441236.0,42.6354,42.6612,42.5666,42.5838,441236.0
2021-08-03 11:20:00,49.51,49.67,49.45,49.64,577302.0,42.5924,42.7301,42.5408,42.7043,577302.0
2021-08-03 11:25:00,49.65,49.77,49.64,49.71,1082635.0,42.7129,42.8161,42.7043,42.7645,1082635.0
2021-08-03 11:30:00,49.72,49.73,49.62,49.66,327161.0,42.7731,42.7817,42.687,42.7215,327161.0
2021-08-03 11:35:00,49.66,49.82,49.65,49.8,246512.0,42.7215,42.8591,42.7129,42.8419,246512.0
2021-08-03 11:40:00,49.81,49.93,49.76,49.9,578570.0,42.8505,42.9537,42.8075,42.9279,578570.0
2021-08-03 11:45:00,49.9,49.9,49.72,49.75,302965.0,42.9279,42.9279,42.7731,42.7989,302965.0
2021-08-03 11:50:00,49.75,49.81,49.68,49.81,268620.0,42.7989,42.8505,42.7387,42.8505,268620.0
2021-08-03 11:55:00,49.82,49.84,49.71,49.73,185865.0,42.8591,42.8763,42.7645,42.7817,185865.0
2021-08-03 12:00:00,49.73,49.81,49.67,49.78,179892.0,42.7817,42.8505,42.7301,42.8247,179892.0
2021-08-03 12:05:00,49.78,49.85,49.76,49.78,201046.0,42.8247,42.8849,42.8075,42.8247,201046.0
2021-08-03 12:10:00,49.78,49.82,49.73,49.8,109326.0,42.8247,42.8591,42.7817,42.8419,109326.0
2021-08-03 12:15:00,49.81,49.9,49.77,49.8,213069.0,42.8505,42.9279,42.8161,42.8419,213069.0
2021-08-03 12:20:00,49.8,49.81,49.74,49.78,270583.0,42.8419,42.8505,42.7903,42.8247,270583.0
2021-08-03 12:25:00,49.78,49.83,49.76,49.78,161777.0,42.8247,42.8677,42.8075,42.8247,161777.0
2021-08-03 12:30:00,49.79,49.8,49.69,49.72,92146.0,42.8333,42.8419,42.7473,42.7731,92146.0
2021-08-03 12:35:00,49.72,49.76,49.67,49.71,97404.0,42.7731,42.8075,42.7301,42.7645,97404.0
2021-08-03 12:40:00,49.71,49.77,49.69,49.77,110192.0,42.7645,42.8161,42.7473,42.8161,110192.0
2021-08-03 12:45:00,49.76,49.77,49.68,49.7,93478.0,42.8075,42.8161,42.7387,42.7559,93478.0
2021-08-03 12:50:00,49.69,49.78,49.66,49.77,152305.0,42.7473,42.8247,42.7215,42.8161,152305.0
2021-08-03 12:55:00,49.76,49.84,49.75,49.8,121344.0,42.8075,42.8763,42.7989,42.8419,121344.0
2021-08-03 13:00:00,49.8,49.86,49.78,49.8,120541.0,42.8419,42.8935,42.8247,42.8419,120541.0
2021-08-03 13:05:00,49.8,49.84,49.77,49.79,96384.0,42.8419,42.8763,42.8161,42.8333,96384.0
2021-08-03 13:10:00,49.78,49.78,49.7,49.71,97135.0,42.8247,42.8247,42.7559,42.7645,97135.0
2021-08-03 13:15:00,49.72,49.72,49.63,49.65,99869.0,42.7731,42.7731,42.6956,42.7129,99869.0
2021-08-03 13:20:00,49.65,49.68,49.58,49.61,118268.0,42.7129,42.7387,42.6526,42.6784,118268.0
2021-08-03 13:25:00,49.61,49.65,49.56,49.63,144096.0,42.6784,42.7129,42.6354,42.6956,144096.0
2021-08-03 13:30:00,49.63,49.63,49.54,49.56,188550.0,42.6956,42.6956,42.6182,42.6354,188550.0
2021-08-03 13:35:00,49.57,49.58,49.5,49.51,136319.0,42.644,42.6526,42.5838,42.5924,136319.0
2021-08-03 13:40:00,49.5,49.57,49.48,49.54,132676.0,42.5838,42.644,42.5666,42.6182,132676.0
2021-08-03 13:45:00,49.53,49.59,49.5,49.54,131238.0,42.6096,42.6612,42.5838,42.6182,131238.0
2021-08-03 13:50:00,49.54,49.69,49.53,49.69,181127.0,42.6182,42.7473,42.6096,42.7473,181127.0
2021-08-03 13:55:00,49.69,49.72,49.68,49.72,145186.0,42.7473,42.7731,42.7387,42.7731,145186.0
2021-08-03 14:00:00,49.72,49.75,49.7,49.71,173927.0,42.7731,42.7989,42.7559,42.7645,173927.0
2021-08-03 14:05:00,49.71,49.78,49.69,49.71,199774.0,42.7645,42.8247,42.7473,42.7645,199774.0
2021-08-03 14:10:00,49.71,49.74,49.67,49.69,169283.0,42.7645,42.7903,42.7301,42.7473,169283.0
2021-08-03 14:15:00,49.69,49.72,49.63,49.64,94465.0,42.7473,42.7731,42.6956,42.7043,94465.0
2021-08-03 14:20:00,49.63,49.7,49.61,49.68,140421.0,42.6956,42.7559,42.6784,42.7387,140421.0
2021-08-03 14:25:00,49.69,49.8,49.68,49.78,169243.0,42.7473,42.8419,42.7387,42.8247,169243.0
2021-08-03 14:30:00,49.78,49.85,49.76,49.84,224635.0,42.8247,42.8849,42.8075,42.8763,224635.0
2021-08-03 14:35:00,49.85,49.86,49.79,49.85,128252.0,42.8849,42.8935,42.8333,42.8849,128252.0
2021-08-03 14:40:00,49.85,49.93,49.84,49.92,240106.0,42.8849,42.9537,42.8763,42.9451,240106.0
2021-08-03 14:45:00,49.92,49.93,49.88,49.91,311669.0,42.9451,42.9537,42.9107,42.9365,311669.0
2021-08-03 14:50:00,49.91,49.92,49.85,49.87,176539.0,42.9365,42.9451,42.8849,42.9021,176539.0
2021-08-03 14:55:00,49.86,49.88,49.79,49.8,207882.0,42.8935,42.9107,42.8333,42.8419,207882.0
2021-08-03 15:00:00,49.8,49.89,49.79,49.88,296107.0,42.8419,42.9193,42.8333,42.9107,296107.0
2021-08-03 15:05:00,49.88,49.93,49.86,49.91,223300.0,42.9107,42.9537,42.8935,42.9365,223300.0
2021-08-03 15:10:00,49.91,49.96,49.89,49.91,435939.0,42.9365,42.9795,42.9193,42.9365,435939.0
2021-08-03 15:15:00,49.91,49.93,49.83,49.84,174720.0,42.9365,42.9537,42.8677,42.8763,174720.0
2021-08-03 15:20:00,49.84,49.85,49.8,49.82,157313.0,42.8763,42.8849,42.8419,42.8591,157313.0
2021-08-03 15:25:00,49.82,49.9,49.79,49.9,325572.0,42.8591,42.9279,42.8333,42.9279,325572.0
2021-08-03 15:30:00,49.9,49.92,49.85,49.91,222898.0,42.9279,42.9451,42.8849,42.9365,222898.0
2021-08-03 15:35:00,49.91,49.94,49.87,49.88,269671.0,42.9365,42.9623,42.9021,42.9107,269671.0
2021-08-03 15:40:00,49.88,49.89,49.82,49.82,687456.0,42.9107,42.9193,42.8591,42.8591,687456.0
2021-08-03 15:45:00,49.83,49.88,49.81,49.88,470105.0,42.8677,42.9107,42.8505,42.9107,470105.0
2021-08-03 15:50:00,49.88,49.9,49.8,49.86,563539.0,42.9107,42.9279,42.8419,42.8935,563539.0
2021-08-03 15:55:00,49.86,49.91,49.81,49.91,1208964.0,42.8935,42.9365,42.8505,42.9365,1208964.0
2021-08-04 09:30:00,49.0,49.22,48.67,48.8,2149113.0,42.1537,42.3429,41.8698,41.9816,2149113.0
2021-08-04 09:35:00,48.8,49.01,48.63,48.71,1263796.0,41.9816,42.1623,41.8354,41.9042,1263796.0
2021-08-04 09:40:00,48.7,48.79,48.63,48.69,883335.0,41.8956,41.973,41.8354,41.887,883335.0
2021-08-04 09:45:00,48.7,48.9,48.53,48.89,918697.0,41.8956,42.0676,41.7493,42.059,918697.0
2021-08-04 09:50:00,48.9,49.17,48.89,48.96,979606.0,42.0676,42.2999,42.059,42.1193,979606.0
2021-08-04 09:55:00,48.97,48.97,48.69,48.84,432194.0,42.1279,42.1279,41.887,42.016,432194.0
2021-08-04 10:00:00,48.84,49.17,48.82,49.16,589652.0,42.016,42.2999,41.9988,42.2913,589652.0
2021-08-04 10:05:00,49.16,49.37,49.14,49.34,479592.0,42.2913,42.472,42.2741,42.4462,479592.0
2021-08-04 10:10:00,49.35,49.54,49.26,49.54,592031.0,42.4548,42.6182,42.3773,42.6182,592031.0
2021-08-04 10:15:00,49.53,49.57,49.43,49.45,506484.0,42.6096,42.644,42.5236,42.5408,506484.0
2021-08-04 10:20:00,49.44,49.55,49.29,49.32,565358.0,42.5322,42.6268,42.4032,42.429,565358.0
2021-08-04 10:25:00,49.32,49.51,49.31,49.44,430481.0,42.429,42.5924,42.4204,42.5322,430481.0
2021-08-04 10:30:00,49.44,49.45,49.07,49.19,796969.0,42.5322,42.5408,42.2139,42.3171,796969.0
2021-08-04 10:35:00,49.19,49.3,49.11,49.28,340176.0,42.3171,42.4118,42.2483,42.3946,340176.0
2021-08-04 10:40:00,49.28,49.34,49.23,49.3,271115.0,42.3946,42.4462,42.3515,42.4118,271115.0
2021-08-04 10:45:00,49.29,49.32,49.08,49.1,218844.0,42.4032,42.429,42.2225,42.2397,218844.0
2021-08-04 10:50:00,49.09,49.16,49.05,49.05,165413.0,42.2311,42.2913,42.1967,42.1967,165413.0
2021-08-04 10:55:00,49.05,49.07,48.95,49.01,265549.0,42.1967,42.2139,42.1107,42.1623,265549.0
2021-08-04 11:00:00,49.02,49.1,48.95,49.07,286637.0,42.1709,42.2397,42.1107,42.2139,286637.0
2021-08-04 11:05:00,49.08,49.19,49.06,49.09,283357.0,42.2225,42.3171,42.2053,42.2311,283357.0
2021-08-04 11:10:00,49.09,49.12,49.03,49.07,108450.0,42.2311,42.2569,42.1795,42.2139,108450.0
2021-08-04 11:15:00,49.07,49.18,49.07,49.18,190705.0,42.2139,42.3085,42.2139,42.3085,190705.0
2021-08-04 11:20:00,49.18,49.29,49.17,49.23,241857.0,42.3085,42.4032,42.2999,42.3515,241857.0
2021-08-04 11:25:00,49.23,49.32,49.23,49.28,202051.0,42.3515,42.429,42.3515,42.3946,202051.0
2021-08-04 11:30:00,49.29,49.29,49.08,49.11,212435.0,42.4032,42.4032,42.2225,42.2483,212435.0
2021-08-04 11:35:00,49.12,49.12,49.0,49.06,164927.0,42.2569,42.2569,42.1537,42.2053,164927.0
2021-08-04 11:40:00,49.05,49.07,48.9,49.0,454046.0,42.1967,42.2139,42.0676,42.1537,454046.0
2021-08-04 11:45:00,49.01,49.03,48.93,48.95,316755.0,42.1623,42.1795,42.0935,42.1107,316755.0
2021-08-04 11:50:00,48.94,48.94,48.88,48.92,296486.0,42.1021,42.1021,42.0504,42.0849,296486.0
2021-08-04 11:55:00,48.92,48.98,48.81,48.83,222968.0,42.0849,42.1365,41.9902,42.0074,222968.0
2021-08-04 12:00:00,48.82,48.86,48.8,48.82,173414.0,41.9988,42.0332,41.9816,41.9988,173414.0
2021-08-04 12:05:00,48.81,48.86,48.78,48.83,244799.0,41.9902,42.0332,41.9644,42.0074,244799.0
2021-08-04 12:10:00,48.83,48.85,48.79,48.84,267486.0,42.0074,42.0246,41.973,42.016,267486.0
2021-08-04 12:15:00,48.84,48.85,48.73,48.76,412332.0,42.016,42.0246,41.9214,41.9472,412332.0
2021-08-04 12:20:00,48.76,48.84,48.74,48.83,322713.0,41.9472,42.016,41.93,42.0074,322713.0
2021-08-04 12:25:00,48.83,48.83,48.74,48.8,546924.0,42.0074,42.0074,41.93,41.9816,546924.0
2021-08-04 12:30:00,48.8,48.81,48.66,48.67,174845.0,41.9816,41.9902,41.8612,41.8698,174845.0
2021-08-04 12:35:00,48.67,48.76,48.66,48.75,117436.0,41.8698,41.9472,41.8612,41.9386,117436.0
2021-08-04 12:40:00,48.74,48.78,48.66,48.7,116917.0,41.93,41.9644,41.8612,41.8956,116917.0
2021-08-04 12:45:00,48.71,48.73,48.65,48.73,204835.0,41.9042,41.9214,41.8526,41.9214,204835.0
2021-08-04 12:50:00,48.72,48.84,48.71,48.82,804202.0,41.9128,42.016,41.9042,41.9988,804202.0
2021-08-04 12:55:00,48.83,48.85,48.8,48.83,434459.0,42.0074,42.0246,41.9816,42.0074,434459.0
2021-08-04 13:00:00,48.83,48.83,48.69,48.74,158138.0,42.0074,42.0074,41.887,41.93,158138.0
2021-08-04 13:05:00,48.74,48.84,48.73,48.8,95726.0,41.93,42.016,41.9214,41.9816,95726.0
2021-08-04 13:10:00,48.8,48.88,48.79,48.84,156978.0,41.9816,42.0504,41.973,42.016,156978.0
2021-08-04 13:15:00,48.84,48.84,48.77,48.78,155821.0,42.016,42.016,41.9558,41.9644,155821.0
2021-08-04 13:20:00,48.78,48.79,48.74,48.76,113939.0,41.9644,41.973,41.93,41.9472,113939.0
2021-08-04 13:25:00,48.76,48.76,48.7,48.71,123676.0,41.9472,41.9472,41.8956,41.9042,123676.0
2021-08-04 13:30:00,48.7,48.82,48.68,48.81,163987.0,41.8956,41.9988,41.8784,41.9902,163987.0
2021-08-04 13:35:00,48.82,48.83,48.73,48.73,127551.0,41.9988,42.0074,41.9214,41.9214,127551.0
2021-08-04 13:40:00,48.73,48.75,48.67,48.67,73226.0,41.9214,41.9386,41.8698,41.8698,73226.0
2021-08-04 13:45:00,48.68,48.69,48.6,48.63,148422.0,41.8784,41.887,41.8096,41.8354,148422.0
2021-08-04 13:50:00,48.62,48.64,48.58,48.6,131203.0,41.8268,41.844,41.7924,41.8096,131203.0
2021-08-04 13:55:00,48.59,48.66,48.59,48.63,114692.0,41.801,41.8612,41.801,41.8354,114692.0
2021-08-04 14:00:00,48.64,48.66,48.59,48.63,94994.0,41.844,41.8612,41.801,41.8354,94994.0
2021-08-04 14:05:00,48.63,48.64,48.57,48.61,174139.0,41.8354,41.844,41.7838,41.8182,174139.0
2021-08-04 14:10:00,48.6,48.61,48.53,48.54,150572.0,41.8096,41.8182,41.7493,41.7579,150572.0
2021-08-04 14:15:00,48.54,48.58,48.51,48.54,159939.0,41.7579,41.7924,41.7321,41.7579,159939.0
2021-08-04 14:20:00,48.55,48.55,48.5,48.52,199732.0,41.7665,41.7665,41.7235,41.7407,199732.0
2021-08-04 14:25:00,48.52,48.54,48.49,48.51,147359.0,41.7407,41.7579,41.7149,41.7321,147359.0
2021-08-04 14:30:00,48.51,48.57,48.49,48.51,194150.0,41.7321,41.7838,41.7149,41.7321,194150.0
2021-08-04 14:35:00,48.52,48.55,48.48,48.54,191628.0,41.7407,41.7665,41.7063,41.7579,191628.0
2021-08-04 14:40:00,48.54,48.62,48.53,48.61,160850.0,41.7579,41.8268,41.7493,41.8182,160850.0
2021-08-04 14:45:00,48.61,48.62,48.49,48.53,214967.0,41.8182,41.8268,41.7149,41.7493,214967.0
2021-08-04 14:50:00,48.53,48.56,48.47,48.49,241564.0,41.7493,41.7752,41.6977,41.7149,241564.0
2021-08-04 14:55:00,48.48,48.51,48.44,48.5,128205.0,41.7063,41.7321,41.6719,41.7235,128205.0
2021-08-04 15:00:00,48.51,48.58,48.48,48.56,328877.0,41.7321,41.7924,41.7063,41.7752,328877.0
2021-08-04 15:05:00,48.56,48.58,48.51,48.53,340858.0,41.7752,41.7924,41.7321,41.7493,340858.0
2021-08-04 15:10:00,48.53,48.57,48.51,48.52,223579.0,41.7493,41.7838,41.7321,41.7407,223579.0
2021-08-04 15:15:00,48.51,48.53,48.46,48.48,324542.0,41.7321,41.7493,41.6891,41.7063,324542.0
2021-08-04 15:20:00,48.48,48.55,48.48,48.53,250404.0,41.7063,41.7665,41.7063,41.7493,250404.0
2021-08-04 15:25:00,48.54,48.54,48.43,48.47,357508.0,41.7579,41.7579,41.6633,41.6977,357508.0
2021-08-04 15:30:00,48.47,48.59,48.45,48.59,428057.0,41.6977,41.801,41.6805,41.801,428057.0
2021-08-04 15:35:00,48.59,48.63,48.58,48.62,332068.0,41.801,41.8354,41.7924,41.8268,332068.0
2021-08-04 15:40:00,48.61,48.7,48.6,48.66,490923.0,41.8182,41.8956,41.8096,41.8612,490923.0
2021-08-04 15:45:00,48.66,48.68,48.59,48.59,486614.0,41.8612,41.8784,41.801,41.801,486614.0
2021-08-04 15:50:00,48.59,48.64,48.57,48.58,621883.0,41.801,41.844,41.7838,41.7924,621883.0
2021-08-04 15:55:00,48.58,48.6,48.44,48.46,1964931.0,41.7924,41.8096,41.6719,41.6891,1964931.0
2021-08-05 09:30:00,48.83,49.12,48.75,48.79,1452859.0,42.0074,42.2569,41.9386,41.973,1452859.0
2021-08-05 09:35:00,48.79,48.95,48.71,48.83,689490.0,41.973,42.1107,41.9042,42.0074,689490.0
2021-08-05 09:40:00,48.84,49.0,48.75,48.97,511891.0,42.016,42.1537,41.9386,42.1279,511891.0
2021-08-05 09:45:00,48.97,48.97,48.6,48.7,550521.0,42.1279,42.1279,41.8096,41.8956,550521.0
2021-08-05 09:50:00,48.7,48.91,48.65,48.9,457769.0,41.8956,42.0762,41.8526,42.0676,457769.0
2021-08-05 09:55:00,48.89,49.11,48.89,49.11,458917.0,42.059,42.2483,42.059,42.2483,458917.0
2021-08-05 10:00:00,49.11,49.2,49.03,49.2,557609.0,42.2483,42.3257,42.1795,42.3257,557609.0
2021-08-05 10:05:00,49.21,49.26,49.07,49.08,450221.0,42.3343,42.3773,42.2139,42.2225,450221.0
2021-08-05 10:10:00,49.09,49.24,49.05,49.18,460602.0,42.2311,42.3601,42.1967,42.3085,460602.0
2021-08-05 10:15:00,49.18,49.22,49.09,49.17,370344.0,42.3085,42.3429,42.2311,42.2999,370344.0
2021-08-05 10:20:00,49.17,49.29,49.11,49.28,241695.0,42.2999,42.4032,42.2483,42.3946,241695.0
2021-08-05 10:25:00,49.27,49.44,49.25,49.34,360026.0,42.3859,42.5322,42.3687,42.4462,360026.0
2021-08-05 10:30:00,49.34,49.43,49.32,49.43,248983.0,42.4462,42.5236,42.429,42.5236,248983.0
2021-08-05 10:35:00,49.43,49.48,49.38,49.46,277343.0,42.5236,42.5666,42.4806,42.5494,277343.0
2021-08-05 10:40:00,49.45,49.45,49.26,49.3,369020.0,42.5408,42.5408,42.3773,42.4118,369020.0
2021-08-05 10:45:00,49.3,49.42,49.29,49.4,375256.0,42.4118,42.515,42.4032,42.4978,375256.0
2021-08-05 10:50:00,49.41,49.48,49.4,49.43,328117.0,42.5064,42.5666,42.4978,42.5236,328117.0
2021-08-05 10:55:00,49.43,49.5,49.36,49.48,232615.0,42.5236,42.5838,42.4634,42.5666,232615.0
2021-08-05 11:00:00,49.48,49.52,49.42,49.43,697266.0,42.5666,42.601,42.515,42.5236,697266.0
2021-08-05 11:05:00,49.43,49.5,49.42,49.49,261419.0,42.5236,42.5838,42.515,42.5752,261419.0
2021-08-05 11:10:00,49.49,49.6,49.47,49.6,295750.0,42.5752,42.6698,42.558,42.6698,295750.0
2021-08-05 11:15:00,49.59,49.61,49.53,49.56,234229.0,42.6612,42.6784,42.6096,42.6354,234229.0
2021-08-05 11:20:00,49.55,49.63,49.52,49.62,345153.0,42.6268,42.6956,42.601,42.687,345153.0
2021-08-05 11:25:00,49.62,49.67,49.58,49.59,313119.0,42.687,42.7301,42.6526,42.6612,313119.0
2021-08-05 11:30:00,49.59,49.62,49.54,49.6,317481.0,42.6612,42.687,42.6182,42.6698,317481.0
2021-08-05 11:35:00,49.6,49.63,49.5,49.56,317238.0,42.6698,42.6956,42.5838,42.6354,317238.0
2021-08-05 11:40:00,49.55,49.59,49.47,49.5,258880.0,42.6268,42.6612,42.558,42.5838,258880.0
2021-08-05 11:45:00,49.5,49.51,49.45,49.47,156137.0,42.5838,42.5924,42.5408,42.558,156137.0
2021-08-05 11:50:00,49.47,49.51,49.44,49.45,372985.0,42.558,42.5924,42.5322,42.5408,372985.0
2021-08-05 11:55:00,49.45,49.5,49.4,49.47,272572.0,42.5408,42.5838,42.4978,42.558,272572.0
2021-08-05 12:00:00,49.47,49.53,49.46,49.52,166721.0,42.558,42.6096,42.5494,42.601,166721.0
2021-08-05 12:05:00,49.53,49.55,49.45,49.5,181574.0,42.6096,42.6268,42.5408,42.5838,181574.0
2021-08-05 12:10:00,49.5,49.52,49.43,49.44,193950.0,42.5838,42.601,42.5236,42.5322,193950.0
2021-08-05 12:15:00,49.44,49.47,49.4,49.41,250223.0,42.5322,42.558,42.4978,42.5064,250223.0
2021-08-05 12:20:00,49.42,49.43,49.37,49.38,100583.0,42.515,42.5236,42.472,42.4806,100583.0
2021-08-05 12:25:00,49.38,49.39,49.31,49.32,154360.0,42.4806,42.4892,42.4204,42.429,154360.0
2021-08-05 12:30:00,49.33,49.35,49.28,49.33,90622.0,42.4376,42.4548,42.3946,42.4376,90622.0
2021-08-05 12:35:00,49.33,49.34,49.26,49.27,94666.0,42.4376,42.4462,42.3773,42.3859,94666.0
2021-08-05 12:40:00,49.26,49.27,49.23,49.23,74469.0,42.3773,42.3859,42.3515,42.3515,74469.0
2021-08-05 12:45:00,49.23,49.3,49.23,49.3,143099.0,42.3515,42.4118,42.3515,42.4118,143099.0
2021-08-05 12:50:00,49.3,49.32,49.24,49.25,100747.0,42.4118,42.429,42.3601,42.3687,100747.0
2021-08-05 12:55:00,49.25,49.25,49.15,49.18,111226.0,42.3687,42.3687,42.2827,42.3085,111226.0
2021-08-05 13:00:00,49.18,49.26,49.18,49.25,92020.0,42.3085,42.3773,42.3085,42.3687,92020.0
2021-08-05 13:05:00,49.25,49.32,49.25,49.31,65978.0,42.3687,42.429,42.3687,42.4204,65978.0
2021-08-05 13:10:00,49.3,49.33,49.28,49.33,269639.0,42.4118,42.4376,42.3946,42.4376,269639.0
2021-08-05 13:15:00,49.33,49.34,49.26,49.28,54605.0,42.4376,42.4462,42.3773,42.3946,54605.0
2021-08-05 13:20:00,49.27,49.31,49.27,49.3,70212.0,42.3859,42.4204,42.3859,42.4118,70212.0
2021-08-05 13:25:00,49.3,49.35,49.29,49.34,72449.0,42.4118,42.4548,42.4032,42.4462,72449.0
2021-08-05 13:30:00,49.34,49.38,49.32,49.33,85013.0,42.4462,42.4806,42.429,42.4376,85013.0
2021-08-05 13:35:00,49.33,49.34,49.26,49.34,88625.0,42.4376,42.4462,42.3773,42.4462,88625.0
2021-08-05 13:40:00,49.34,49.4,49.34,49.36,74918.0,42.4462,42.4978,42.4462,42.4634,74918.0
2021-08-05 13:45:00,49.35,49.38,49.33,49.37,42800.0,42.4548,42.4806,42.4376,42.472,42800.0
2021-08-05 13:50:00,49.37,49.4,49.32,49.35,57442.0,42.472,42.4978,42.429,42.4548,57442.0
2021-08-05 13:55:00,49.35,49.37,49.32,49.35,52291.0,42.4548,42.472,42.429,42.4548,52291.0
2021-08-05 14:00:00,49.35,49.37,49.3,49.31,90323.0,42.4548,42.472,42.4118,42.4204,90323.0
2021-08-05 14:05:00,49.31,49.33,49.24,49.28,109530.0,42.4204,42.4376,42.3601,42.3946,109530.0
2021-08-05 14:10:00,49.28,49.34,49.27,49.34,103106.0,42.3946,42.4462,42.3859,42.4462,103106.0
2021-08-05 14:15:00,49.33,49.35,49.3,49.32,92989.0,42.4376,42.4548,42.4118,42.429,92989.0
2021-08-05 14:20:00,49.31,49.34,49.27,49.33,67853.0,42.4204,42.4462,42.3859,42.4376,67853.0
2021-08-05 14:25:00,49.34,49.35,49.3,49.33,129941.0,42.4462,42.4548,42.4118,42.4376,129941.0
2021-08-05 14:30:00,49.33,49.35,49.3,49.33,244652.0,42.4376,42.4548,42.4118,42.4376,244652.0
2021-08-05 14:35:00,49.33,49.34,49.29,49.29,169189.0,42.4376,42.4462,42.4032,42.4032,169189.0
2021-08-05 14:40:00,49.29,49.31,49.25,49.25,110750.0,42.4032,42.4204,42.3687,42.3687,110750.0
2021-08-05 14:45:00,49.25,49.25,49.2,49.23,179157.0,42.3687,42.3687,42.3257,42.3515,179157.0
2021-08-05 14:50:00,49.22,49.24,49.17,49.17,271957.0,42.3429,42.3601,42.2999,42.2999,271957.0
2021-08-05 14:55:00,49.17,49.2,49.13,49.14,97336.0,42.2999,42.3257,42.2655,42.2741,97336.0
2021-08-05 15:00:00,49.13,49.14,49.11,49.13,280408.0,42.2655,42.2741,42.2483,42.2655,280408.0
2021-08-05 15:05:00,49.13,49.15,49.11,49.12,141934.0,42.2655,42.2827,42.2483,42.2569,141934.0
2021-08-05 15:10:00,49.12,49.16,49.11,49.12,349587.0,42.2569,42.2913,42.2483,42.2569,349587.0
2021-08-05 15:15:00,49.12,49.13,49.08,49.09,234203.0,42.2569,42.2655,42.2225,42.2311,234203.0
2021-08-05 15:20:00,49.1,49.16,49.09,49.16,192545.0,42.2397,42.2913,42.2311,42.2913,192545.0
2021-08-05 15:25:00,49.15,49.15,49.08,49.12,157879.0,42.2827,42.2827,42.2225,42.2569,157879.0
2021-08-05 15:30:00,49.11,49.11,49.07,49.11,157494.0,42.2483,42.2483,42.2139,42.2483,157494.0
2021-08-05 15:35:00,49.11,49.15,49.07,49.1,364628.0,42.2483,42.2827,42.2139,42.2397,364628.0
2021-08-05 15:40:00,49.1,49.16,49.08,49.09,534824.0,42.2397,42.2913,42.2225,42.2311,534824.0
2021-08-05 15:45:00,49.09,49.11,49.0,49.01,439185.0,42.2311,42.2483,42.1537,42.1623,439185.0
2021-08-05 15:50:00,49.01,49.05,48.97,48.99,527359.0,42.1623,42.1967,42.1279,42.1451,527359.0
2021-08-05 15:55:00,49.0,49.11,48.99,49.08,1307480.0,42.1537,42.2483,42.1451,42.2225,1307480.0
2021-08-06 09:30:00,49.48,49.9,49.48,49.77,1155162.0,42.5666,42.9279,42.5666,42.8161,1155162.0
2021-08-06 09:35:00,49.77,49.85,49.59,49.74,673864.0,42.8161,42.8849,42.6612,42.7903,673864.0
2021-08-06 09:40:00,49.75,49.89,49.67,49.73,441303.0,42.7989,42.9193,42.7301,42.7817,441303.0
2021-08-06 09:45:00,49.73,49.76,49.44,49.46,455483.0,42.7817,42.8075,42.5322,42.5494,455483.0
2021-08-06 09:50:00,49.46,49.48,49.24,49.33,539644.0,42.5494,42.5666,42.3601,42.4376,539644.0
2021-08-06 09:55:00,49.33,49.51,49.3,49.49,387340.0,42.4376,42.5924,42.4118,42.5752,387340.0
2021-08-06 10:00:00,49.5,49.68,49.46,49.61,267215.0,42.5838,42.7387,42.5494,42.6784,267215.0
2021-08-06 10:05:00,49.61,49.61,49.26,49.27,255839.0,42.6784,42.6784,42.3773,42.3859,255839.0
2021-08-06 10:10:00,49.27,49.5,49.26,49.5,539084.0,42.3859,42.5838,42.3773,42.5838,539084.0
2021-08-06 10:15:00,49.49,49.54,49.44,49.53,244766.0,42.5752,42.6182,42.5322,42.6096,244766.0
2021-08-06 10:20:00,49.53,49.61,49.51,49.58,197040.0,42.6096,42.6784,42.5924,42.6526,197040.0
2021-08-06 10:25:00,49.58,49.61,49.45,49.48,181024.0,42.6526,42.6784,42.5408,42.5666,181024.0
2021-08-06 10:30:00,49.47,49.48,49.34,49.43,283895.0,42.558,42.5666,42.4462,42.5236,283895.0
2021-08-06 10:35:00,49.44,49.48,49.34,49.37,146980.0,42.5322,42.5666,42.4462,42.472,146980.0
2021-08-06 10:40:00,49.36,49.44,49.34,49.41,299668.0,42.4634,42.5322,42.4462,42.5064,299668.0
2021-08-06 10:45:00,49.41,49.47,49.36,49.43,295054.0,42.5064,42.558,42.4634,42.5236,295054.0
2021-08-06 10:50:00,49.43,49.52,49.42,49.51,427075.0,42.5236,42.601,42.515,42.5924,427075.0
2021-08-06 10:55:00,49.51,49.58,49.47,49.56,224468.0,42.5924,42.6526,42.558,42.6354,224468.0
2021-08-06 11:00:00,49.56,49.62,49.53,49.55,334267.0,42.6354,42.687,42.6096,42.6268,334267.0
2021-08-06 11:05:00,49.54,49.58,49.5,49.52,188810.0,42.6182,42.6526,42.5838,42.601,188810.0
2021-08-06 11:10:00,49.52,49.55,49.46,49.5,227868.0,42.601,42.6268,42.5494,42.5838,227868.0
2021-08-06 11:15:00,49.51,49.56,49.42,49.43,313955.0,42.5924,42.6354,42.515,42.5236,313955.0
2021-08-06 11:20:00,49.43,49.79,49.42,49.76,287934.0,42.5236,42.8333,42.515,42.8075,287934.0
2021-08-06 11:25:00,49.76,49.78,49.69,49.72,292133.0,42.8075,42.8247,42.7473,42.7731,292133.0
2021-08-06 11:30:00,49.72,49.74,49.65,49.7,141806.0,42.7731,42.7903,42.7129,42.7559,141806.0
2021-08-06 11:35:00,49.7,49.72,49.64,49.65,125421.0,42.7559,42.7731,42.7043,42.7129,125421.0
2021-08-06 11:40:00,49.65,49.7,49.65,49.68,110138.0,42.7129,42.7559,42.7129,42.7387,110138.0
2021-08-06 11:45:00,49.68,49.71,49.64,49.68,109813.0,42.7387,42.7645,42.7043,42.7387,109813.0
2021-08-06 11:50:00,49.67,49.74,49.64,49.73,118124.0,42.7301,42.7903,42.7043,42.7817,118124.0
2021-08-06 11:55:00,49.72,49.74,49.68,49.7,96542.0,42.7731,42.7903,42.7387,42.7559,96542.0
2021-08-06 12:00:00,49.7,49.74,49.63,49.74,136688.0,42.7559,42.7903,42.6956,42.7903,136688.0
2021-08-06 12:05:00,49.75,49.75,49.68,49.72,218856.0,42.7989,42.7989,42.7387,42.7731,218856.0
2021-08-06 12:10:00,49.72,49.73,49.63,49.65,92346.0,42.7731,42.7817,42.6956,42.7129,92346.0
2021-08-06 12:15:00,49.65,49.68,49.6,49.64,153184.0,42.7129,42.7387,42.6698,42.7043,153184.0
2021-08-06 12:20:00,49.64,49.72,49.64,49.69,83601.0,42.7043,42.7731,42.7043,42.7473,83601.0
2021-08-06 12:25:00,49.69,49.71,49.65,49.68,73441.0,42.7473,42.7645,42.7129,42.7387,73441.0
2021-08-06 12:30:00,49.68,49.68,49.57,49.63,98371.0,42.7387,42.7387,42.644,42.6956,98371.0
2021-08-06 12:35:00,49.63,49.68,49.63,49.68,76357.0,42.6956,42.7387,42.6956,42.7387,76357.0
2021-08-06 12:40:00,49.68,49.71,49.66,49.7,91060.0,42.7387,42.7645,42.7215,42.7559,91060.0
2021-08-06 12:45:00,49.7,49.77,49.65,49.77,145330.0,42.7559,42.8161,42.7129,42.8161,145330.0
2021-08-06 12:50:00,49.76,49.78,49.75,49.78,137626.0,42.8075,42.8247,42.7989,42.8247,137626.0
2021-08-06 12:55:00,49.77,49.79,49.73,49.75,77390.0,42.8161,42.8333,42.7817,42.7989,77390.0
2021-08-06 13:00:00,49.75,49.8,49.72,49.78,91416.0,42.7989,42.8419,42.7731,42.8247,91416.0
2021-08-06 13:05:00,49.78,49.79,49.7,49.71,84708.0,42.8247,42.8333,42.7559,42.7645,84708.0
2021-08-06 13:10:00,49.7,49.71,49.66,49.71,97253.0,42.7559,42.7645,42.7215,42.7645,97253.0
2021-08-06 13:15:00,49.71,49.74,49.68,49.7,96411.0,42.7645,42.7903,42.7387,42.7559,96411.0
2021-08-06 13:20:00,49.69,49.74,49.69,49.73,51594.0,42.7473,42.7903,42.7473,42.7817,51594.0
2021-08-06 13:25:00,49.73,49.74,49.67,49.7,131003.0,42.7817,42.7903,42.7301,42.7559,131003.0
2021-08-06 13:30:00,49.7,49.72,49.66,49.68,127396.0,42.7559,42.7731,42.7215,42.7387,127396.0
2021-08-06 13:35:00,49.68,49.71,49.65,49.67,85113.0,42.7387,42.7645,42.7129,42.7301,85113.0
2021-08-06 13:40:00,49.66,49.69,49.63,49.65,73821.0,42.7215,42.7473,42.6956,42.7129,73821.0
2021-08-06 13:45:00,49.65,49.69,49.65,49.69,74371.0,42.7129,42.7473,42.7129,42.7473,74371.0
2021-08-06 13:50:00,49.69,49.71,49.64,49.66,71963.0,42.7473,42.7645,42.7043,42.7215,71963.0
2021-08-06 13:55:00,49.66,49.7,49.65,49.66,52247.0,42.7215,42.7559,42.7129,42.7215,52247.0
2021-08-06 14:00:00,49.66,49.66,49.59,49.61,119827.0,42.7215,42.7215,42.6612,42.6784,119827.0
2021-08-06 14:05:00,49.62,49.65,49.58,49.62,121514.0,42.687,42.7129,42.6526,42.687,121514.0
2021-08-06 14:10:00,49.61,49.63,49.58,49.59,72046.0,42.6784,42.6956,42.6526,42.6612,72046.0
2021-08-06 14:15:00,49.58,49.64,49.57,49.63,104213.0,42.6526,42.7043,42.644,42.6956,104213.0
2021-08-06 14:20:00,49.63,49.65,49.59,49.59,99833.0,42.6956,42.7129,42.6612,42.6612,99833.0
2021-08-06 14:25:00,49.6,49.62,49.52,49.55,145788.0,42.6698,42.687,42.601,42.6268,145788.0
2021-08-06 14:30:00,49.54,49.55,49.45,49.47,143413.0,42.6182,42.6268,42.5408,42.558,143413.0
2021-08-06 14:35:00,49.47,49.52,49.47,49.49,123265.0,42.558,42.601,42.558,42.5752,123265.0
2021-08-06 14:40:00,49.49,49.52,49.46,49.48,68794.0,42.5752,42.601,42.5494,42.5666,68794.0
2021-08-06 14:45:00,49.48,49.5,49.43,49.44,96468.0,42.5666,42.5838,42.5236,42.5322,96468.0
2021-08-06 14:50:00,49.44,49.49,49.42,49.48,137400.0,42.5322,42.5752,42.515,42.5666,137400.0
2021-08-06 14:55:00,49.48,49.51,49.45,49.46,98525.0,42.5666,42.5924,42.5408,42.5494,98525.0
2021-08-06 15:00:00,49.47,49.49,49.43,49.46,129388.0,42.558,42.5752,42.5236,42.5494,129388.0
2021-08-06 15:05:00,49.46,49.55,49.45,49.54,175654.0,42.5494,42.6268,42.5408,42.6182,175654.0
2021-08-06 15:10:00,49.54,49.57,49.53,49.56,130704.0,42.6182,42.644,42.6096,42.6354,130704.0
2021-08-06 15:15:00,49.56,49.58,49.51,49.58,86109.0,42.6354,42.6526,42.5924,42.6526,86109.0
2021-08-06 15:20:00,49.57,49.58,49.54,49.58,122960.0,42.644,42.6526,42.6182,42.6526,122960.0
2021-08-06 15:25:00,49.58,49.58,49.54,49.56,100103.0,42.6526,42.6526,42.6182,42.6354,100103.0
2021-08-06 15:30:00,49.57,49.57,49.53,49.55,206893.0,42.644,42.644,42.6096,42.6268,206893.0
2021-08-06 15:35:00,49.55,49.56,49.51,49.55,193947.0,42.6268,42.6354,42.5924,42.6268,193947.0
2021-08-06 15:40:00,49.55,49.55,49.45,49.47,220367.0,42.6268,42.6268,42.5408,42.558,220367.0
2021-08-06 15:45:00,49.47,49.54,49.46,49.53,464175.0,42.558,42.6182,42.5494,42.6096,464175.0
2021-08-06 15:50:00,49.52,49.53,49.43,49.48,529914.0,42.601,42.6096,42.5236,42.5666,529914.0
2021-08-06 15:55:00,49.47,49.55,49.47,49.53,939848.0,42.558,42.6268,42.558,42.6096,939848.0
2021-08-09 09:30:00,48.79,49.0,48.63,48.67,1235547.0,41.973,42.1537,41.8354,41.8698,1235547.0
2021-08-09 09:35:00,48.67,49.16,48.63,49.16,936208.0,41.8698,42.2913,41.8354,42.2913,936208.0
2021-08-09 09:40:00,49.15,49.16,48.94,49.14,583354.0,42.2827,42.2913,42.1021,42.2741,583354.0
2021-08-09 09:45:00,49.15,49.2,48.99,49.02,397730.0,42.2827,42.3257,42.1451,42.1709,397730.0
2021-08-09 09:50:00,49.02,49.05,48.81,48.81,534391.0,42.1709,42.1967,41.9902,41.9902,534391.0
2021-08-09 09:55:00,48.82,49.02,48.78,48.98,644312.0,41.9988,42.1709,41.9644,42.1365,644312.0
2021-08-09 10:00:00,48.98,49.09,48.89,48.9,317996.0,42.1365,42.2311,42.059,42.0676,317996.0
2021-08-09 10:05:00,48.9,48.96,48.79,48.79,266784.0,42.0676,42.1193,41.973,41.973,266784.0
2021-08-09 10:10:00,48.78,48.8,48.64,48.66,391230.0,41.9644,41.9816,41.844,41.8612,391230.0
2021-08-09 10:15:00,48.66,48.67,48.54,48.56,375655.0,41.8612,41.8698,41.7579,41.7752,375655.0
2021-08-09 10:20:00,48.55,48.64,48.53,48.57,247307.0,41.7665,41.844,41.7493,41.7838,247307.0
2021-08-09 10:25:00,48.57,48.63,48.54,48.56,324284.0,41.7838,41.8354,41.7579,41.7752,324284.0
2021-08-09 10:30:00,48.56,48.59,48.48,48.57,546372.0,41.7752,41.801,41.7063,41.7838,546372.0
2021-08-09 10:35:00,48.57,48.57,48.5,48.55,207163.0,41.7838,41.7838,41.7235,41.7665,207163.0
2021-08-09 10:40:00,48.55,48.68,48.49,48.63,691616.0,41.7665,41.8784,41.7149,41.8354,691616.0
2021-08-09 10:45:00,48.64,48.72,48.61,48.69,494958.0,41.844,41.9128,41.8182,41.887,494958.0
2021-08-09 10:50:00,48.69,48.73,48.61,48.64,342653.0,41.887,41.9214,41.8182,41.844,342653.0
2021-08-09 10:55:00,48.62,48.72,48.62,48.71,391577.0,41.8268,41.9128,41.8268,41.9042,391577.0
2021-08-09 11:00:00,48.71,48.76,48.68,48.76,334004.0,41.9042,41.9472,41.8784,41.9472,334004.0
2021-08-09 11:05:00,48.76,48.84,48.74,48.82,152432.0,41.9472,42.016,41.93,41.9988,152432.0
2021-08-09 11:10:00,48.83,48.94,48.8,48.92,192237.0,42.0074,42.1021,41.9816,42.0849,192237.0
2021-08-09 11:15:00,48.92,49.01,48.9,48.96,197722.0,42.0849,42.1623,42.0676,42.1193,197722.0
2021-08-09 11:20:00,48.96,48.99,48.92,48.96,196705.0,42.1193,42.1451,42.0849,42.1193,196705.0
2021-08-09 11:25:00,48.96,48.97,48.9,48.93,182879.0,42.1193,42.1279,42.0676,42.0935,182879.0
2021-08-09 11:30:00,48.93,49.01,48.92,48.99,162153.0,42.0935,42.1623,42.0849,42.1451,162153.0
2021-08-09 11:35:00,48.99,49.04,48.97,49.02,185276.0,42.1451,42.1881,42.1279,42.1709,185276.0
2021-08-09 11:40:00,49.02,49.11,49.01,49.08,156037.0,42.1709,42.2483,42.1623,42.2225,156037.0
2021-08-09 11:45:00,49.07,49.11,49.06,49.11,137643.0,42.2139,42.2483,42.2053,42.2483,137643.0
2021-08-09 11:50:00,49.11,49.11,49.05,49.11,87297.0,42.2483,42.2483,42.1967,42.2483,87297.0
2021-08-09 11:55:00,49.11,49.12,49.03,49.07,176151.0,42.2483,42.2569,42.1795,42.2139,176151.0
2021-08-09 12:00:00,49.07,49.12,49.01,49.02,124576.0,42.2139,42.2569,42.1623,42.1709,124576.0
2021-08-09 12:05:00,49.03,49.1,49.02,49.08,68888.0,42.1795,42.2397,42.1709,42.2225,68888.0
2021-08-09 12:10:00,49.08,49.11,49.02,49.1,66733.0,42.2225,42.2483,42.1709,42.2397,66733.0
2021-08-09 12:15:00,49.1,49.11,49.05,49.11,64383.0,42.2397,42.2483,42.1967,42.2483,64383.0
2021-08-09 12:20:00,49.11,49.12,49.03,49.05,83820.0,42.2483,42.2569,42.1795,42.1967,83820.0
2021-08-09 12:25:00,49.05,49.07,49.02,49.03,163088.0,42.1967,42.2139,42.1709,42.1795,163088.0
2021-08-09 12:30:00,49.03,49.04,48.97,48.97,258614.0,42.1795,42.1881,42.1279,42.1279,258614.0
2021-08-09 12:35:00,48.98,49.02,48.95,49.01,76406.0,42.1365,42.1709,42.1107,42.1623,76406.0
2021-08-09 12:40:00,49.0,49.04,48.98,48.99,147823.0,42.1537,42.1881,42.1365,42.1451,147823.0
2021-08-09 12:45:00,48.98,49.02,48.93,48.94,81281.0,42.1365,42.1709,42.0935,42.1021,81281.0
2021-08-09 12:50:00,48.95,48.98,48.94,48.95,113821.0,42.1107,42.1365,42.1021,42.1107,113821.0
2021-08-09 12:55:00,48.95,48.98,48.93,48.98,112250.0,42.1107,42.1365,42.0935,42.1365,112250.0
2021-08-09 13:00:00,48.98,49.01,48.97,49.0,78304.0,42.1365,42.1623,42.1279,42.1537,78304.0
2021-08-09 13:05:00,48.99,49.04,48.98,49.03,137611.0,42.1451,42.1881,42.1365,42.1795,137611.0
2021-08-09 13:10:00,49.03,49.03,48.98,49.03,61677.0,42.1795,42.1795,42.1365,42.1795,61677.0
2021-08-09 13:15:00,49.03,49.07,49.02,49.06,106193.0,42.1795,42.2139,42.1709,42.2053,106193.0
2021-08-09 13:20:00,49.05,49.07,49.04,49.06,60946.0,42.1967,42.2139,42.1881,42.2053,60946.0
2021-08-09 13:25:00,49.06,49.08,49.03,49.05,49063.0,42.2053,42.2225,42.1795,42.1967,49063.0
2021-08-09 13:30:00,49.06,49.06,48.92,48.92,102562.0,42.2053,42.2053,42.0849,42.0849,102562.0
2021-08-09 13:35:00,48.93,48.93,48.89,48.9,68972.0,42.0935,42.0935,42.059,42.0676,68972.0
2021-08-09 13:40:00,48.9,48.99,48.89,48.96,135296.0,42.0676,42.1451,42.059,42.1193,135296.0
2021-08-09 13:45:00,48.96,48.97,48.93,48.95,121252.0,42.1193,42.1279,42.0935,42.1107,121252.0
2021-08-09 13:50:00,48.94,48.97,48.93,48.97,107191.0,42.1021,42.1279,42.0935,42.1279,107191.0
2021-08-09 13:55:00,48.97,48.98,48.92,48.93,70608.0,42.1279,42.1365,42.0849,42.0935,70608.0
2021-08-09 14:00:00,48.93,48.93,48.88,48.9,86321.0,42.0935,42.0935,42.0504,42.0676,86321.0
2021-08-09 14:05:00,48.9,48.93,48.9,48.92,110490.0,42.0676,42.0935,42.0676,42.0849,110490.0
2021-08-09 14:10:00,48.92,48.94,48.9,48.93,154901.0,42.0849,42.1021,42.0676,42.0935,154901.0
2021-08-09 14:15:00,48.92,48.97,48.88,48.96,123276.0,42.0849,42.1279,42.0504,42.1193,123276.0
2021-08-09 14:20:00,48.96,48.96,48.89,48.93,85173.0,42.1193,42.1193,42.059,42.0935,85173.0
2021-08-09 14:25:00,48.92,48.96,48.91,48.95,138068.0,42.0849,42.1193,42.0762,42.1107,138068.0
2021-08-09 14:30:00,48.95,49.01,48.94,48.98,139778.0,42.1107,42.1623,42.1021,42.1365,139778.0
2021-08-09 14:35:00,48.98,49.02,48.96,49.0,101319.0,42.1365,42.1709,42.1193,42.1537,101319.0
2021-08-09 14:40:00,49.0,49.0,48.94,48.96,107581.0,42.1537,42.1537,42.1021,42.1193,107581.0
2021-08-09 14:45:00,48.95,48.99,48.95,48.98,84255.0,42.1107,42.1451,42.1107,42.1365,84255.0
2021-08-09 14:50:00,48.97,48.98,48.93,48.96,82480.0,42.1279,42.1365,42.0935,42.1193,82480.0
2021-08-09 14:55:00,48.95,49.0,48.95,48.98,84149.0,42.1107,42.1537,42.1107,42.1365,84149.0
2021-08-09 15:00:00,48.98,49.01,48.98,49.0,108836.0,42.1365,42.1623,42.1365,42.1537,108836.0
2021-08-09 15:05:00,48.99,49.01,48.97,49.0,124727.0,42.1451,42.1623,42.1279,42.1537,124727.0
2021-08-09 15:10:00,49.0,49.03,48.98,49.03,244326.0,42.1537,42.1795,42.1365,42.1795,244326.0
2021-08-09 15:15:00,49.03,49.05,49.02,49.03,131594.0,42.1795,42.1967,42.1709,42.1795,131594.0
2021-08-09 15:20:00,49.02,49.02,48.97,48.98,163813.0,42.1709,42.1709,42.1279,42.1365,163813.0
2021-08-09 15:25:00,48.97,48.98,48.92,48.93,298278.0,42.1279,42.1365,42.0849,42.0935,298278.0
2021-08-09 15:30:00,48.92,48.97,48.92,48.95,352859.0,42.0849,42.1279,42.0849,42.1107,352859.0
2021-08-09 15:35:00,48.96,49.0,48.95,49.0,207301.0,42.1193,42.1537,42.1107,42.1537,207301.0
2021-08-09 15:40:00,49.0,49.0,48.89,48.9,547586.0,42.1537,42.1537,42.059,42.0676,547586.0
2021-08-09 15:45:00,48.9,48.93,48.88,48.9,506661.0,42.0676,42.0935,42.0504,42.0676,506661.0
2021-08-09 15:50:00,48.91,48.95,48.88,48.91,549414.0,42.0762,42.1107,42.0504,42.0762,549414.0
2021-08-09 15:55:00,48.91,48.91,48.79,48.82,802029.0,42.0762,42.0762,41.973,41.9988,802029.0
2021-08-10 09:30:00,49.05,49.35,49.01,49.26,808467.0,42.1967,42.4548,42.1623,42.3773,808467.0
2021-08-10 09:35:00,49.26,49.41,49.19,49.38,424900.0,42.3773,42.5064,42.3171,42.4806,424900.0
2021-08-10 09:40:00,49.38,49.44,49.29,49.3,370249.0,42.4806,42.5322,42.4032,42.4118,370249.0
2021-08-10 09:45:00,49.3,49.3,49.09,49.17,679200.0,42.4118,42.4118,42.2311,42.2999,679200.0
2021-08-10 09:50:00,49.16,49.32,49.1,49.29,261276.0,42.2913,42.429,42.2397,42.4032,261276.0
2021-08-10 09:55:00,49.29,49.34,49.22,49.28,636699.0,42.4032,42.4462,42.3429,42.3946,636699.0
2021-08-10 10:00:00,49.29,49.43,49.19,49.38,491499.0,42.4032,42.5236,42.3171,42.4806,491499.0
2021-08-10 10:05:00,49.39,49.58,49.36,49.56,638394.0,42.4892,42.6526,42.4634,42.6354,638394.0
2021-08-10 10:10:00,49.57,49.64,49.51,49.59,456652.0,42.644,42.7043,42.5924,42.6612,456652.0
2021-08-10 10:15:00,49.59,49.62,49.44,49.46,257532.0,42.6612,42.687,42.5322,42.5494,257532.0
2021-08-10 10:20:00,49.46,49.46,49.32,49.38,221761.0,42.5494,42.5494,42.429,42.4806,221761.0
2021-08-10 10:25:00,49.37,49.53,49.37,49.51,285572.0,42.472,42.6096,42.472,42.5924,285572.0
2021-08-10 10:30:00,49.52,49.61,49.48,49.59,323952.0,42.601,42.6784,42.5666,42.6612,323952.0
2021-08-10 10:35:00,49.59,49.61,49.52,49.58,272087.0,42.6612,42.6784,42.601,42.6526,272087.0
2021-08-10 10:40:00,49.59,49.65,49.4,49.42,256859.0,42.6612,42.7129,42.4978,42.515,256859.0
2021-08-10 10:45:00,49.43,49.47,49.35,49.46,384678.0,42.5236,42.558,42.4548,42.5494,384678.0
2021-08-10 10:50:00,49.46,49.56,49.42,49.44,327090.0,42.5494,42.6354,42.515,42.5322,327090.0
2021-08-10 10:55:00,49.45,49.56,49.44,49.5,241396.0,42.5408,42.6354,42.5322,42.5838,241396.0
2021-08-10 11:00:00,49.5,49.59,49.46,49.51,221943.0,42.5838,42.6612,42.5494,42.5924,221943.0
2021-08-10 11:05:00,49.51,49.53,49.45,49.5,193107.0,42.5924,42.6096,42.5408,42.5838,193107.0
2021-08-10 11:10:00,49.5,49.54,49.43,49.52,246432.0,42.5838,42.6182,42.5236,42.601,246432.0
2021-08-10 11:15:00,49.53,49.56,49.47,49.51,274175.0,42.6096,42.6354,42.558,42.5924,274175.0
2021-08-10 11:20:00,49.52,49.58,49.47,49.58,328947.0,42.601,42.6526,42.558,42.6526,328947.0
2021-08-10 11:25:00,49.58,49.62,49.56,49.58,272856.0,42.6526,42.687,42.6354,42.6526,272856.0
2021-08-10 11:30:00,49.58,49.59,49.44,49.46,400984.0,42.6526,42.6612,42.5322,42.5494,400984.0
2021-08-10 11:35:00,49.45,49.49,49.43,49.46,210520.0,42.5408,42.5752,42.5236,42.5494,210520.0
2021-08-10 11:40:00,49.46,49.52,49.43,49.51,155276.0,42.5494,42.601,42.5236,42.5924,155276.0
2021-08-10 11:45:00,49.51,49.51,49.42,49.45,131166.0,42.5924,42.5924,42.515,42.5408,131166.0
2021-08-10 11:50:00,49.44,49.45,49.37,49.42,267139.0,42.5322,42.5408,42.472,42.515,267139.0
2021-08-10 11:55:00,49.41,49.48,49.4,49.48,224508.0,42.5064,42.5666,42.4978,42.5666,224508.0
2021-08-10 12:00:00,49.47,49.53,49.45,49.51,159018.0,42.558,42.6096,42.5408,42.5924,159018.0
2021-08-10 12:05:00,49.51,49.59,49.47,49.57,95806.0,42.5924,42.6612,42.558,42.644,95806.0
2021-08-10 12:10:00,49.57,49.61,49.55,49.6,60259.0,42.644,42.6784,42.6268,42.6698,60259.0
2021-08-10 12:15:00,49.6,49.63,49.59,49.59,127842.0,42.6698,42.6956,42.6612,42.6612,127842.0
2021-08-10 12:20:00,49.59,49.62,49.58,49.61,96736.0,42.6612,42.687,42.6526,42.6784,96736.0
2021-08-10 12:25:00,49.61,49.66,49.58,49.63,233816.0,42.6784,42.7215,42.6526,42.6956,233816.0
2021-08-10 12:30:00,49.63,49.66,49.63,49.66,291497.0,42.6956,42.7215,42.6956,42.7215,291497.0
2021-08-10 12:35:00,49.66,49.67,49.59,49.61,259927.0,42.7215,42.7301,42.6612,42.6784,259927.0
2021-08-10 12:40:00,49.61,49.65,49.6,49.63,58308.0,42.6784,42.7129,42.6698,42.6956,58308.0
2021-08-10 12:45:00,49.62,49.63,49.58,49.6,101378.0,42.687,42.6956,42.6526,42.6698,101378.0
2021-08-10 12:50:00,49.61,49.64,49.58,49.63,168356.0,42.6784,42.7043,42.6526,42.6956,168356.0
2021-08-10 12:55:00,49.62,49.65,49.61,49.64,189825.0,42.687,42.7129,42.6784,42.7043,189825.0
2021-08-10 13:00:00,49.63,49.66,49.63,49.64,63148.0,42.6956,42.7215,42.6956,42.7043,63148.0
2021-08-10 13:05:00,49.63,49.65,49.61,49.64,70045.0,42.6956,42.7129,42.6784,42.7043,70045.0
2021-08-10 13:10:00,49.64,49.69,49.63,49.68,101172.0,42.7043,42.7473,42.6956,42.7387,101172.0
2021-08-10 13:15:00,49.68,49.71,49.67,49.7,141084.0,42.7387,42.7645,42.7301,42.7559,141084.0
2021-08-10 13:20:00,49.7,49.77,49.69,49.77,349349.0,42.7559,42.8161,42.7473,42.8161,349349.0
2021-08-10 13:25:00,49.77,49.79,49.75,49.77,43764.0,42.8161,42.8333,42.7989,42.8161,43764.0
2021-08-10 13:30:00,49.77,49.79,49.72,49.75,81490.0,42.8161,42.8333,42.7731,42.7989,81490.0
2021-08-10 13:35:00,49.75,49.8,49.71,49.73,287594.0,42.7989,42.8419,42.7645,42.7817,287594.0
2021-08-10 13:40:00,49.72,49.77,49.72,49.75,263840.0,42.7731,42.8161,42.7731,42.7989,263840.0
2021-08-10 13:45:00,49.74,49.78,49.67,49.7,569802.0,42.7903,42.8247,42.7301,42.7559,569802.0
2021-08-10 13:50:00,49.69,49.72,49.66,49.72,261285.0,42.7473,42.7731,42.7215,42.7731,261285.0
2021-08-10 13:55:00,49.73,49.73,49.69,49.71,120081.0,42.7817,42.7817,42.7473,42.7645,120081.0
2021-08-10 14:00:00,49.7,49.76,49.69,49.74,214684.0,42.7559,42.8075,42.7473,42.7903,214684.0
2021-08-10 14:05:00,49.75,49.76,49.72,49.74,88291.0,42.7989,42.8075,42.7731,42.7903,88291.0
2021-08-10 14:10:00,49.73,49.78,49.73,49.74,679503.0,42.7817,42.8247,42.7817,42.7903,679503.0
2021-08-10 14:15:00,49.74,49.75,49.71,49.75,172950.0,42.7903,42.7989,42.7645,42.7989,172950.0
2021-08-10 14:20:00,49.74,49.76,49.71,49.73,173446.0,42.7903,42.8075,42.7645,42.7817,173446.0
2021-08-10 14:25:00,49.72,49.78,49.71,49.73,198403.0,42.7731,42.8247,42.7645,42.7817,198403.0
2021-08-10 14:30:00,49.73,49.76,49.72,49.73,210455.0,42.7817,42.8075,42.7731,42.7817,210455.0
2021-08-10 14:35:00,49.73,49.78,49.73,49.75,194107.0,42.7817,42.8247,42.7817,42.7989,194107.0
2021-08-10 14:40:00,49.76,49.77,49.74,49.75,110705.0,42.8075,42.8161,42.7903,42.7989,110705.0
2021-08-10 14:45:00,49.75,49.75,49.68,49.72,200767.0,42.7989,42.7989,42.7387,42.7731,200767.0
2021-08-10 14:50:00,49.72,49.73,49.68,49.71,244800.0,42.7731,42.7817,42.7387,42.7645,244800.0
2021-08-10 14:55:00,49.71,49.72,49.64,49.65,176566.0,42.7645,42.7731,42.7043,42.7129,176566.0
2021-08-10 15:00:00,49.64,49.67,49.59,49.66,611930.0,42.7043,42.7301,42.6612,42.7215,611930.0
2021-08-10 15:05:00,49.66,49.71,49.65,49.7,175666.0,42.7215,42.7645,42.7129,42.7559,175666.0
2021-08-10 15:10:00,49.7,49.74,49.69,49.72,188360.0,42.7559,42.7903,42.7473,42.7731,188360.0
2021-08-10 15:15:00,49.72,49.74,49.71,49.72,249805.0,42.7731,42.7903,42.7645,42.7731,249805.0
2021-08-10 15:20:00,49.72,49.73,49.68,49.69,126118.0,42.7731,42.7817,42.7387,42.7473,126118.0
2021-08-10 15:25:00,49.68,49.7,49.66,49.7,224173.0,42.7387,42.7559,42.7215,42.7559,224173.0
2021-08-10 15:30:00,49.7,49.73,49.65,49.71,343523.0,42.7559,42.7817,42.7129,42.7645,343523.0
2021-08-10 15:35:00,49.71,49.72,49.66,49.67,249556.0,42.7645,42.7731,42.7215,42.7301,249556.0
2021-08-10 15:40:00,49.67,49.7,49.66,49.68,365240.0,42.7301,42.7559,42.7215,42.7387,365240.0
2021-08-10 15:45:00,49.69,49.71,49.64,49.66,471488.0,42.7473,42.7645,42.7043,42.7215,471488.0
2021-08-10 15:50:00,49.66,49.68,49.63,49.66,453695.0,42.7215,42.7387,42.6956,42.7215,453695.0
2021-08-10 15:55:00,49.66,49.67,49.62,49.66,1076487.0,42.7215,42.7301,42.687,42.7215,1076487.0
2021-08-11 09:30:00,49.54,49.75,49.25,49.26,1119395.0,42.6182,42.7989,42.3687,42.3773,1119395.0
2021-08-11 09:35:00,49.26,49.55,49.23,49.45,860825.0,42.3773,42.6268,42.3515,42.5408,860825.0
2021-08-11 09:40:00,49.46,49.59,49.3,49.59,608730.0,42.5494,42.6612,42.4118,42.6612,608730.0
2021-08-11 09:45:00,49.59,49.7,49.57,49.69,539674.0,42.6612,42.7559,42.644,42.7473,539674.0
2021-08-11 09:50:00,49.69,49.71,49.43,49.44,267021.0,42.7473,42.7645,42.5236,42.5322,267021.0
2021-08-11 09:55:00,49.43,49.45,49.32,49.41,256994.0,42.5236,42.5408,42.429,42.5064,256994.0
2021-08-11 10:00:00,49.41,49.45,49.29,49.32,188873.0,42.5064,42.5408,42.4032,42.429,188873.0
2021-08-11 10:05:00,49.32,49.54,49.32,49.48,172371.0,42.429,42.6182,42.429,42.5666,172371.0
2021-08-11 10:10:00,49.48,49.7,49.47,49.68,164360.0,42.5666,42.7559,42.558,42.7387,164360.0
2021-08-11 10:15:00,49.67,49.71,49.6,49.7,318749.0,42.7301,42.7645,42.6698,42.7559,318749.0
2021-08-11 10:20:00,49.7,49.76,49.69,49.74,212219.0,42.7559,42.8075,42.7473,42.7903,212219.0
2021-08-11 10:25:00,49.74,49.79,49.69,49.71,451561.0,42.7903,42.8333,42.7473,42.7645,451561.0
2021-08-11 10:30:00,49.7,49.71,49.56,49.59,304594.0,42.7559,42.7645,42.6354,42.6612,304594.0
2021-08-11 10:35:00,49.59,49.61,49.51,49.61,220887.0,42.6612,42.6784,42.5924,42.6784,220887.0
2021-08-11 10:40:00,49.61,49.65,49.53,49.58,799160.0,42.6784,42.7129,42.6096,42.6526,799160.0
2021-08-11 10:45:00,49.58,49.64,49.54,49.6,676953.0,42.6526,42.7043,42.6182,42.6698,676953.0
2021-08-11 10:50:00,49.59,49.65,49.52,49.64,192056.0,42.6612,42.7129,42.601,42.7043,192056.0
2021-08-11 10:55:00,49.64,49.64,49.52,49.56,263775.0,42.7043,42.7043,42.601,42.6354,263775.0
2021-08-11 11:00:00,49.57,49.58,49.5,49.51,304138.0,42.644,42.6526,42.5838,42.5924,304138.0
2021-08-11 11:05:00,49.51,49.52,49.33,49.35,448649.0,42.5924,42.601,42.4376,42.4548,448649.0
2021-08-11 11:10:00,49.34,49.4,49.31,49.37,365894.0,42.4462,42.4978,42.4204,42.472,365894.0
2021-08-11 11:15:00,49.36,49.36,49.27,49.34,317430.0,42.4634,42.4634,42.3859,42.4462,317430.0
2021-08-11 11:20:00,49.35,49.45,49.31,49.43,531403.0,42.4548,42.5408,42.4204,42.5236,531403.0
2021-08-11 11:25:00,49.42,49.43,49.37,49.4,130552.0,42.515,42.5236,42.472,42.4978,130552.0
2021-08-11 11:30:00,49.4,49.47,49.36,49.45,259508.0,42.4978,42.558,42.4634,42.5408,259508.0
2021-08-11 11:35:00,49.45,49.49,49.42,49.43,183526.0,42.5408,42.5752,42.515,42.5236,183526.0
2021-08-11 11:40:00,49.43,49.48,49.41,49.43,287238.0,42.5236,42.5666,42.5064,42.5236,287238.0
2021-08-11 11:45:00,49.43,49.48,49.41,49.47,177602.0,42.5236,42.5666,42.5064,42.558,177602.0
2021-08-11 11:50:00,49.46,49.49,49.44,49.49,135766.0,42.5494,42.5752,42.5322,42.5752,135766.0
2021-08-11 11:55:00,49.49,49.56,49.49,49.55,133993.0,42.5752,42.6354,42.5752,42.6268,133993.0
2021-08-11 12:00:00,49.55,49.61,49.55,49.6,155031.0,42.6268,42.6784,42.6268,42.6698,155031.0
2021-08-11 12:05:00,49.6,49.67,49.59,49.64,207230.0,42.6698,42.7301,42.6612,42.7043,207230.0
2021-08-11 12:10:00,49.64,49.68,49.62,49.67,139498.0,42.7043,42.7387,42.687,42.7301,139498.0
2021-08-11 12:15:00,49.66,49.74,49.65,49.73,127618.0,42.7215,42.7903,42.7129,42.7817,127618.0
2021-08-11 12:20:00,49.73,49.79,49.73,49.78,241788.0,42.7817,42.8333,42.7817,42.8247,241788.0
2021-08-11 12:25:00,49.78,49.79,49.75,49.78,157199.0,42.8247,42.8333,42.7989,42.8247,157199.0
2021-08-11 12:30:00,49.78,49.84,49.77,49.82,177207.0,42.8247,42.8763,42.8161,42.8591,177207.0
2021-08-11 12:35:00,49.81,49.9,49.8,49.88,164038.0,42.8505,42.9279,42.8419,42.9107,164038.0
2021-08-11 12:40:00,49.89,49.98,49.87,49.97,551567.0,42.9193,42.9967,42.9021,42.9881,551567.0
2021-08-11 12:45:00,49.97,49.98,49.93,49.97,575760.0,42.9881,42.9967,42.9537,42.9881,575760.0
2021-08-11 12:50:00,49.97,50.07,49.97,50.07,523517.0,42.9881,43.0742,42.9881,43.0742,523517.0
2021-08-11 12:55:00,50.07,50.09,50.03,50.04,219609.0,43.0742,43.0914,43.0398,43.0484,219609.0
2021-08-11 13:00:00,50.04,50.07,49.93,49.99,425307.0,43.0484,43.0742,42.9537,43.0053,425307.0
2021-08-11 13:05:00,49.99,50.02,49.99,50.02,208844.0,43.0053,43.0312,43.0053,43.0312,208844.0
2021-08-11 13:10:00,50.01,50.02,49.97,49.99,170616.0,43.0226,43.0312,42.9881,43.0053,170616.0
2021-08-11 13:15:00,50.0,50.06,49.99,50.05,96901.0,43.014,43.0656,43.0053,43.057,96901.0
2021-08-11 13:20:00,50.06,50.07,49.95,49.98,216794.0,43.0656,43.0742,42.9709,42.9967,216794.0
2021-08-11 13:25:00,49.98,50.0,49.95,49.99,136301.0,42.9967,43.014,42.9709,43.0053,136301.0
2021-08-11 13:30:00,49.99,50.03,49.92,49.94,141405.0,43.0053,43.0398,42.9451,42.9623,141405.0
2021-08-11 13:35:00,49.94,49.99,49.91,49.97,130101.0,42.9623,43.0053,42.9365,42.9881,130101.0
2021-08-11 13:40:00,49.98,50.04,49.97,50.01,107547.0,42.9967,43.0484,42.9881,43.0226,107547.0
2021-08-11 13:45:00,50.01,50.05,49.98,49.99,110818.0,43.0226,43.057,42.9967,43.0053,110818.0
2021-08-11 13:50:00,49.99,50.01,49.95,49.96,186150.0,43.0053,43.0226,42.9709,42.9795,186150.0
2021-08-11 13:55:00,49.96,49.97,49.91,49.91,114502.0,42.9795,42.9881,42.9365,42.9365,114502.0
2021-08-11 14:00:00,49.91,49.93,49.87,49.9,137871.0,42.9365,42.9537,42.9021,42.9279,137871.0
2021-08-11 14:05:00,49.9,49.96,49.89,49.94,125278.0,42.9279,42.9795,42.9193,42.9623,125278.0
2021-08-11 14:10:00,49.93,49.95,49.9,49.94,188980.0,42.9537,42.9709,42.9279,42.9623,188980.0
2021-08-11 14:15:00,49.93,49.96,49.91,49.91,103450.0,42.9537,42.9795,42.9365,42.9365,103450.0
2021-08-11 14:20:00,49.91,49.95,49.9,49.9,117969.0,42.9365,42.9709,42.9279,42.9279,117969.0
2021-08-11 14:25:00,49.9,49.96,49.88,49.95,176954.0,42.9279,42.9795,42.9107,42.9709,176954.0
2021-08-11 14:30:00,49.95,49.99,49.94,49.98,161375.0,42.9709,43.0053,42.9623,42.9967,161375.0
2021-08-11 14:35:00,49.98,49.99,49.94,49.96,242277.0,42.9967,43.0053,42.9623,42.9795,242277.0
2021-08-11 14:40:00,49.96,50.01,49.93,49.98,231652.0,42.9795,43.0226,42.9537,42.9967,231652.0
2021-08-11 14:45:00,49.98,49.99,49.96,49.99,220258.0,42.9967,43.0053,42.9795,43.0053,220258.0
2021-08-11 14:50:00,50.0,50.02,49.96,50.02,210047.0,43.014,43.0312,42.9795,43.0312,210047.0
2021-08-11 14:55:00,50.02,50.03,49.99,50.03,180923.0,43.0312,43.0398,43.0053,43.0398,180923.0
2021-08-11 15:00:00,50.02,50.05,50.0,50.05,249080.0,43.0312,43.057,43.014,43.057,249080.0
2021-08-11 15:05:00,50.04,50.13,50.03,50.11,227059.0,43.0484,43.1258,43.0398,43.1086,227059.0
2021-08-11 15:10:00,50.11,50.12,50.09,50.12,172470.0,43.1086,43.1172,43.0914,43.1172,172470.0
2021-08-11 15:15:00,50.12,50.14,50.1,50.14,151963.0,43.1172,43.1344,43.1,43.1344,151963.0
2021-08-11 15:20:00,50.13,50.15,50.06,50.07,265252.0,43.1258,43.143,43.0656,43.0742,265252.0
2021-08-11 15:25:00,50.07,50.08,50.04,50.07,262850.0,43.0742,43.0828,43.0484,43.0742,262850.0
2021-08-11 15:30:00,50.07,50.07,49.93,49.96,275663.0,43.0742,43.0742,42.9537,42.9795,275663.0
2021-08-11 15:35:00,49.96,50.03,49.95,50.03,382441.0,42.9795,43.0398,42.9709,43.0398,382441.0
2021-08-11 15:40:00,50.03,50.05,50.02,50.05,305544.0,43.0398,43.057,43.0312,43.057,305544.0
2021-08-11 15:45:00,50.05,50.07,50.02,50.03,383362.0,43.057,43.0742,43.0312,43.0398,383362.0
2021-08-11 15:50:00,50.03,50.07,50.01,50.01,442653.0,43.0398,43.0742,43.0226,43.0226,442653.0
2021-08-11 15:55:00,50.01,50.05,50.0,50.05,1022633.0,43.0226,43.057,43.014,43.057,1022633.0
2021-08-12 09:30:00,50.02,50.26,49.92,50.21,703787.0,43.0312,43.2376,42.9451,43.1946,703787.0
2021-08-12 09:35:00,50.21,50.29,50.05,50.07,351181.0,43.1946,43.2634,43.057,43.0742,351181.0
2021-08-12 09:40:00,50.06,50.2,50.04,50.05,258181.0,43.0656,43.186,43.0484,43.057,258181.0
2021-08-12 09:45:00,50.05,50.09,49.87,49.9,343417.0,43.057,43.0914,42.9021,42.9279,343417.0
2021-08-12 09:50:00,49.9,49.92,49.72,49.74,245835.0,42.9279,42.9451,42.7731,42.7903,245835.0
2021-08-12 09:55:00,49.74,49.93,49.74,49.93,458160.0,42.7903,42.9537,42.7903,42.9537,458160.0
2021-08-12 10:00:00,49.93,49.99,49.84,49.98,364166.0,42.9537,43.0053,42.8763,42.9967,364166.0
2021-08-12 10:05:00,49.97,49.98,49.82,49.85,269807.0,42.9881,42.9967,42.8591,42.8849,269807.0
2021-08-12 10:10:00,49.86,49.87,49.74,49.75,398999.0,42.8935,42.9021,42.7903,42.7989,398999.0
2021-08-12 10:15:00,49.75,49.82,49.69,49.71,249068.0,42.7989,42.8591,42.7473,42.7645,249068.0
2021-08-12 10:20:00,49.72,49.75,49.66,49.73,226721.0,42.7731,42.7989,42.7215,42.7817,226721.0
2021-08-12 10:25:00,49.73,49.75,49.67,49.7,184853.0,42.7817,42.7989,42.7301,42.7559,184853.0
2021-08-12 10:30:00,49.69,49.7,49.58,49.59,278957.0,42.7473,42.7559,42.6526,42.6612,278957.0
2021-08-12 10:35:00,49.59,49.6,49.54,49.58,200529.0,42.6612,42.6698,42.6182,42.6526,200529.0
2021-08-12 10:40:00,49.58,49.7,49.55,49.69,349050.0,42.6526,42.7559,42.6268,42.7473,349050.0
2021-08-12 10:45:00,49.69,49.73,49.67,49.69,245554.0,42.7473,42.7817,42.7301,42.7473,245554.0
2021-08-12 10:50:00,49.69,49.72,49.61,49.62,115183.0,42.7473,42.7731,42.6784,42.687,115183.0
2021-08-12 10:55:00,49.61,49.66,49.59,49.6,150143.0,42.6784,42.7215,42.6612,42.6698,150143.0
2021-08-12 11:00:00,49.6,49.63,49.56,49.63,188048.0,42.6698,42.6956,42.6354,42.6956,188048.0
2021-08-12 11:05:00,49.63,49.63,49.46,49.48,226684.0,42.6956,42.6956,42.5494,42.5666,226684.0
2021-08-12 11:10:00,49.48,49.51,49.4,49.5,441360.0,42.5666,42.5924,42.4978,42.5838,441360.0
2021-08-12 11:15:00,49.5,49.61,49.49,49.61,216589.0,42.5838,42.6784,42.5752,42.6784,216589.0
2021-08-12 11:20:00,49.6,49.68,49.55,49.67,133035.0,42.6698,42.7387,42.6268,42.7301,133035.0
2021-08-12 11:25:00,49.67,49.7,49.63,49.7,176939.0,42.7301,42.7559,42.6956,42.7559,176939.0
2021-08-12 11:30:00,49.7,49.71,49.58,49.58,152312.0,42.7559,42.7645,42.6526,42.6526,152312.0
2021-08-12 11:35:00,49.58,49.65,49.56,49.63,133522.0,42.6526,42.7129,42.6354,42.6956,133522.0
2021-08-12 11:40:00,49.62,49.66,49.6,49.65,65556.0,42.687,42.7215,42.6698,42.7129,65556.0
2021-08-12 11:45:00,49.65,49.66,49.58,49.63,95653.0,42.7129,42.7215,42.6526,42.6956,95653.0
2021-08-12 11:50:00,49.63,49.66,49.6,49.61,96809.0,42.6956,42.7215,42.6698,42.6784,96809.0
2021-08-12 11:55:00,49.61,49.73,49.6,49.7,248253.0,42.6784,42.7817,42.6698,42.7559,248253.0
2021-08-12 12:00:00,49.7,49.8,49.7,49.8,163620.0,42.7559,42.8419,42.7559,42.8419,163620.0
2021-08-12 12:05:00,49.8,49.85,49.79,49.84,96720.0,42.8419,42.8849,42.8333,42.8763,96720.0
2021-08-12 12:10:00,49.84,49.85,49.79,49.81,131990.0,42.8763,42.8849,42.8333,42.8505,131990.0
2021-08-12 12:15:00,49.8,49.82,49.78,49.81,104841.0,42.8419,42.8591,42.8247,42.8505,104841.0
2021-08-12 12:20:00,49.82,49.86,49.78,49.86,125856.0,42.8591,42.8935,42.8247,42.8935,125856.0
2021-08-12 12:25:00,49.86,49.88,49.84,49.84,109904.0,42.8935,42.9107,42.8763,42.8763,109904.0
2021-08-12 12:30:00,49.85,49.85,49.8,49.82,137171.0,42.8849,42.8849,42.8419,42.8591,137171.0
2021-08-12 12:35:00,49.82,49.83,49.79,49.83,58505.0,42.8591,42.8677,42.8333,42.8677,58505.0
2021-08-12 12:40:00,49.83,49.85,49.79,49.82,141371.0,42.8677,42.8849,42.8333,42.8591,141371.0
2021-08-12 12:45:00,49.82,49.85,49.8,49.82,57659.0,42.8591,42.8849,42.8419,42.8591,57659.0
2021-08-12 12:50:00,49.82,49.85,49.81,49.82,46306.0,42.8591,42.8849,42.8505,42.8591,46306.0
2021-08-12 12:55:00,49.81,49.86,49.79,49.85,78295.0,42.8505,42.8935,42.8333,42.8849,78295.0
2021-08-12 13:00:00,49.85,49.85,49.8,49.82,57885.0,42.8849,42.8849,42.8419,42.8591,57885.0
2021-08-12 13:05:00,49.8,49.81,49.74,49.75,78984.0,42.8419,42.8505,42.7903,42.7989,78984.0
2021-08-12 13:10:00,49.74,49.75,49.68,49.7,124438.0,42.7903,42.7989,42.7387,42.7559,124438.0
2021-08-12 13:15:00,49.7,49.74,49.69,49.71,250686.0,42.7559,42.7903,42.7473,42.7645,250686.0
2021-08-12 13:20:00,49.71,49.72,49.63,49.66,243847.0,42.7645,42.7731,42.6956,42.7215,243847.0
2021-08-12 13:25:00,49.66,49.66,49.63,49.65,57567.0,42.7215,42.7215,42.6956,42.7129,57567.0
2021-08-12 13:30:00,49.65,49.65,49.59,49.61,71112.0,42.7129,42.7129,42.6612,42.6784,71112.0
2021-08-12 13:35:00,49.6,49.65,49.6,49.64,53500.0,42.6698,42.7129,42.6698,42.7043,53500.0
2021-08-12 13:40:00,49.64,49.7,49.62,49.7,83184.0,42.7043,42.7559,42.687,42.7559,83184.0
2021-08-12 13:45:00,49.7,49.7,49.67,49.67,35560.0,42.7559,42.7559,42.7301,42.7301,35560.0
2021-08-12 13:50:00,49.68,49.72,49.68,49.7,28818.0,42.7387,42.7731,42.7387,42.7559,28818.0
2021-08-12 13:55:00,49.69,49.7,49.68,49.69,69088.0,42.7473,42.7559,42.7387,42.7473,69088.0
2021-08-12 14:00:00,49.7,49.71,49.63,49.66,52801.0,42.7559,42.7645,42.6956,42.7215,52801.0
2021-08-12 14:05:00,49.66,49.67,49.63,49.66,40693.0,42.7215,42.7301,42.6956,42.7215,40693.0
2021-08-12 14:10:00,49.67,49.73,49.66,49.7,49600.0,42.7301,42.7817,42.7215,42.7559,49600.0
2021-08-12 14:15:00,49.71,49.76,49.7,49.74,59997.0,42.7645,42.8075,42.7559,42.7903,59997.0
2021-08-12 14:20:00,49.74,49.81,49.74,49.8,123578.0,42.7903,42.8505,42.7903,42.8419,123578.0
2021-08-12 14:25:00,49.79,49.79,49.74,49.77,92336.0,42.8333,42.8333,42.7903,42.8161,92336.0
2021-08-12 14:30:00,49.78,49.78,49.74,49.75,72550.0,42.8247,42.8247,42.7903,42.7989,72550.0
2021-08-12 14:35:00,49.75,49.76,49.71,49.76,92249.0,42.7989,42.8075,42.7645,42.8075,92249.0
2021-08-12 14:40:00,49.76,49.78,49.73,49.77,238286.0,42.8075,42.8247,42.7817,42.8161,238286.0
2021-08-12 14:45:00,49.77,49.84,49.76,49.83,89864.0,42.8161,42.8763,42.8075,42.8677,89864.0
2021-08-12 14:50:00,49.83,49.85,49.8,49.84,91648.0,42.8677,42.8849,42.8419,42.8763,91648.0
2021-08-12 14:55:00,49.83,49.9,49.82,49.88,322222.0,42.8677,42.9279,42.8591,42.9107,322222.0
2021-08-12 15:00:00,49.87,49.92,49.86,49.9,121977.0,42.9021,42.9451,42.8935,42.9279,121977.0
2021-08-12 15:05:00,49.9,49.91,49.87,49.88,101920.0,42.9279,42.9365,42.9021,42.9107,101920.0
2021-08-12 15:10:00,49.89,49.9,49.86,49.88,106202.0,42.9193,42.9279,42.8935,42.9107,106202.0
2021-08-12 15:15:00,49.88,49.9,49.86,49.89,121228.0,42.9107,42.9279,42.8935,42.9193,121228.0
2021-08-12 15:20:00,49.89,49.96,49.89,49.91,110237.0,42.9193,42.9795,42.9193,42.9365,110237.0
2021-08-12 15:25:00,49.91,49.92,49.87,49.91,304607.0,42.9365,42.9451,42.9021,42.9365,304607.0
2021-08-12 15:30:00,49.91,49.94,49.89,49.94,191701.0,42.9365,42.9623,42.9193,42.9623,191701.0
2021-08-12 15:35:00,49.93,49.96,49.89,49.96,164632.0,42.9537,42.9795,42.9193,42.9795,164632.0
2021-08-12 15:40:00,49.96,49.96,49.92,49.93,208740.0,42.9795,42.9795,42.9451,42.9537,208740.0
2021-08-12 15:45:00,49.93,49.99,49.92,49.98,475715.0,42.9537,43.0053,42.9451,42.9967,475715.0
2021-08-12 15:50:00,49.98,50.02,49.96,50.01,775752.0,42.9967,43.0312,42.9795,43.0226,775752.0
2021-08-12 15:55:00,50.0,50.01,49.94,50.01,1019871.0,43.014,43.0226,42.9623,43.0226,1019871.0
2021-08-13 09:30:00,50.04,50.04,49.62,49.7,576321.0,43.0484,43.0484,42.687,42.7559,576321.0
2021-08-13 09:35:00,49.69,49.75,49.63,49.65,405092.0,42.7473,42.7989,42.6956,42.7129,405092.0
2021-08-13 09:40:00,49.65,49.93,49.62,49.87,410416.0,42.7129,42.9537,42.687,42.9021,410416.0
2021-08-13 09:45:00,49.87,49.88,49.71,49.73,250326.0,42.9021,42.9107,42.7645,42.7817,250326.0
2021-08-13 09:50:00,49.73,49.73,49.49,49.49,293513.0,42.7817,42.7817,42.5752,42.5752,293513.0
2021-08-13 09:55:00,49.49,49.58,49.45,49.49,514145.0,42.5752,42.6526,42.5408,42.5752,514145.0
2021-08-13 10:00:00,49.48,49.51,49.37,49.39,338721.0,42.5666,42.5924,42.472,42.4892,338721.0
2021-08-13 10:05:00,49.39,49.55,49.38,49.53,459935.0,42.4892,42.6268,42.4806,42.6096,459935.0
2021-08-13 10:10:00,49.54,49.62,49.49,49.51,349893.0,42.6182,42.687,42.5752,42.5924,349893.0
2021-08-13 10:15:00,49.5,49.55,49.4,49.52,426336.0,42.5838,42.6268,42.4978,42.601,426336.0
2021-08-13 10:20:00,49.52,49.54,49.47,49.49,240266.0,42.601,42.6182,42.558,42.5752,240266.0
2021-08-13 10:25:00,49.48,49.53,49.41,49.51,321494.0,42.5666,42.6096,42.5064,42.5924,321494.0
2021-08-13 10:30:00,49.52,49.58,49.49,49.56,234093.0,42.601,42.6526,42.5752,42.6354,234093.0
2021-08-13 10:35:00,49.56,49.57,49.52,49.54,160101.0,42.6354,42.644,42.601,42.6182,160101.0
2021-08-13 10:40:00,49.54,49.59,49.54,49.55,97997.0,42.6182,42.6612,42.6182,42.6268,97997.0
2021-08-13 10:45:00,49.55,49.63,49.54,49.58,65728.0,42.6268,42.6956,42.6182,42.6526,65728.0
2021-08-13 10:50:00,49.57,49.67,49.57,49.62,69417.0,42.644,42.7301,42.644,42.687,69417.0
2021-08-13 10:55:00,49.61,49.64,49.57,49.64,110428.0,42.6784,42.7043,42.644,42.7043,110428.0
2021-08-13 11:00:00,49.64,49.69,49.62,49.67,78459.0,42.7043,42.7473,42.687,42.7301,78459.0
2021-08-13 11:05:00,49.66,49.7,49.62,49.63,101863.0,42.7215,42.7559,42.687,42.6956,101863.0
2021-08-13 11:10:00,49.63,49.73,49.62,49.72,168589.0,42.6956,42.7817,42.687,42.7731,168589.0
2021-08-13 11:15:00,49.72,49.74,49.68,49.73,103562.0,42.7731,42.7903,42.7387,42.7817,103562.0
2021-08-13 11:20:00,49.73,49.74,49.67,49.69,124243.0,42.7817,42.7903,42.7301,42.7473,124243.0
2021-08-13 11:25:00,49.69,49.75,49.69,49.72,121312.0,42.7473,42.7989,42.7473,42.7731,121312.0
2021-08-13 11:30:00,49.73,49.74,49.68,49.73,106600.0,42.7817,42.7903,42.7387,42.7817,106600.0
2021-08-13 11:35:00,49.73,49.75,49.72,49.73,55973.0,42.7817,42.7989,42.7731,42.7817,55973.0
2021-08-13 11:40:00,49.73,49.74,49.67,49.68,51409.0,42.7817,42.7903,42.7301,42.7387,51409.0
2021-08-13 11:45:00,49.69,49.74,49.68,49.72,54919.0,42.7473,42.7903,42.7387,42.7731,54919.0
2021-08-13 11:50:00,49.71,49.72,49.62,49.63,74412.0,42.7645,42.7731,42.687,42.6956,74412.0
2021-08-13 11:55:00,49.63,49.72,49.63,49.71,85768.0,42.6956,42.7731,42.6956,42.7645,85768.0
2021-08-13 12:00:00,49.71,49.74,49.69,49.73,77087.0,42.7645,42.7903,42.7473,42.7817,77087.0
2021-08-13 12:05:00,49.73,49.73,49.64,49.66,79775.0,42.7817,42.7817,42.7043,42.7215,79775.0
2021-08-13 12:10:00,49.66,49.72,49.62,49.71,187377.0,42.7215,42.7731,42.687,42.7645,187377.0
2021-08-13 12:15:00,49.71,49.75,49.7,49.74,78898.0,42.7645,42.7989,42.7559,42.7903,78898.0
2021-08-13 12:20:00,49.74,49.8,49.74,49.79,68571.0,42.7903,42.8419,42.7903,42.8333,68571.0
2021-08-13 12:25:00,49.79,49.8,49.74,49.76,50846.0,42.8333,42.8419,42.7903,42.8075,50846.0
2021-08-13 12:30:00,49.77,49.78,49.71,49.74,74865.0,42.8161,42.8247,42.7645,42.7903,74865.0
2021-08-13 12:35:00,49.73,49.77,49.73,49.76,52135.0,42.7817,42.8161,42.7817,42.8075,52135.0
2021-08-13 12:40:00,49.76,49.78,49.75,49.77,38201.0,42.8075,42.8247,42.7989,42.8161,38201.0
2021-08-13 12:45:00,49.77,49.8,49.76,49.77,63993.0,42.8161,42.8419,42.8075,42.8161,63993.0
2021-08-13 12:50:00,49.77,49.77,49.72,49.72,46788.0,42.8161,42.8161,42.7731,42.7731,46788.0
2021-08-13 12:55:00,49.72,49.73,49.66,49.66,52916.0,42.7731,42.7817,42.7215,42.7215,52916.0
2021-08-13 13:00:00,49.66,49.71,49.65,49.68,67396.0,42.7215,42.7645,42.7129,42.7387,67396.0
2021-08-13 13:05:00,49.69,49.69,49.63,49.64,113210.0,42.7473,42.7473,42.6956,42.7043,113210.0
2021-08-13 13:10:00,49.64,49.68,49.63,49.67,72809.0,42.7043,42.7387,42.6956,42.7301,72809.0
2021-08-13 13:15:00,49.67,49.71,49.67,49.69,64937.0,42.7301,42.7645,42.7301,42.7473,64937.0
2021-08-13 13:20:00,49.69,49.71,49.63,49.65,98108.0,42.7473,42.7645,42.6956,42.7129,98108.0
2021-08-13 13:25:00,49.65,49.67,49.64,49.66,41409.0,42.7129,42.7301,42.7043,42.7215,41409.0
2021-08-13 13:30:00,49.66,49.68,49.63,49.67,66240.0,42.7215,42.7387,42.6956,42.7301,66240.0
2021-08-13 13:35:00,49.67,49.7,49.66,49.66,69960.0,42.7301,42.7559,42.7215,42.7215,69960.0
2021-08-13 13:40:00,49.66,49.73,49.66,49.73,70684.0,42.7215,42.7817,42.7215,42.7817,70684.0
2021-08-13 13:45:00,49.73,49.73,49.69,49.71,92931.0,42.7817,42.7817,42.7473,42.7645,92931.0
2021-08-13 13:50:00,49.7,49.71,49.67,49.67,32996.0,42.7559,42.7645,42.7301,42.7301,32996.0
2021-08-13 13:55:00,49.68,49.68,49.62,49.62,88052.0,42.7387,42.7387,42.687,42.687,88052.0
2021-08-13 14:00:00,49.63,49.65,49.59,49.61,114337.0,42.6956,42.7129,42.6612,42.6784,114337.0
2021-08-13 14:05:00,49.62,49.65,49.6,49.65,74102.0,42.687,42.7129,42.6698,42.7129,74102.0
2021-08-13 14:10:00,49.65,49.65,49.61,49.62,37991.0,42.7129,42.7129,42.6784,42.687,37991.0
2021-08-13 14:15:00,49.62,49.63,49.58,49.61,45954.0,42.687,42.6956,42.6526,42.6784,45954.0
2021-08-13 14:20:00,49.61,49.63,49.58,49.58,121471.0,42.6784,42.6956,42.6526,42.6526,121471.0
2021-08-13 14:25:00,49.59,49.59,49.54,49.54,116235.0,42.6612,42.6612,42.6182,42.6182,116235.0
2021-08-13 14:30:00,49.54,49.56,49.51,49.53,92265.0,42.6182,42.6354,42.5924,42.6096,92265.0
2021-08-13 14:35:00,49.53,49.55,49.5,49.53,68043.0,42.6096,42.6268,42.5838,42.6096,68043.0
2021-08-13 14:40:00,49.53,49.55,49.48,49.53,513701.0,42.6096,42.6268,42.5666,42.6096,513701.0
2021-08-13 14:45:00,49.53,49.57,49.52,49.55,161330.0,42.6096,42.644,42.601,42.6268,161330.0
2021-08-13 14:50:00,49.56,49.56,49.52,49.53,76562.0,42.6354,42.6354,42.601,42.6096,76562.0
2021-08-13 14:55:00,49.53,49.55,49.51,49.52,114569.0,42.6096,42.6268,42.5924,42.601,114569.0
2021-08-13 15:00:00,49.51,49.52,49.45,49.46,75344.0,42.5924,42.601,42.5408,42.5494,75344.0
2021-08-13 15:05:00,49.46,49.49,49.42,49.43,125638.0,42.5494,42.5752,42.515,42.5236,125638.0
2021-08-13 15:10:00,49.43,49.49,49.41,49.48,140730.0,42.5236,42.5752,42.5064,42.5666,140730.0
2021-08-13 15:15:00,49.49,49.55,49.47,49.53,229056.0,42.5752,42.6268,42.558,42.6096,229056.0
2021-08-13 15:20:00,49.54,49.55,49.51,49.53,69120.0,42.6182,42.6268,42.5924,42.6096,69120.0
2021-08-13 15:25:00,49.52,49.53,49.44,49.44,127124.0,42.601,42.6096,42.5322,42.5322,127124.0
2021-08-13 15:30:00,49.44,49.46,49.37,49.39,194121.0,42.5322,42.5494,42.472,42.4892,194121.0
2021-08-13 15:35:00,49.39,49.43,49.38,49.39,240630.0,42.4892,42.5236,42.4806,42.4892,240630.0
2021-08-13 15:40:00,49.4,49.43,49.39,49.4,415959.0,42.4978,42.5236,42.4892,42.4978,415959.0
2021-08-13 15:45:00,49.41,49.41,49.33,49.33,450004.0,42.5064,42.5064,42.4376,42.4376,450004.0
2021-08-13 15:50:00,49.34,49.4,49.34,49.37,581302.0,42.4462,42.4978,42.4462,42.472,581302.0
2021-08-13 15:55:00,49.37,49.37,49.3,49.37,1019505.0,42.472,42.472,42.4118,42.472,1019505.0
2021-08-16 09:30:00,48.75,48.77,48.52,48.54,1344695.0,41.9386,41.9558,41.7407,41.7579,1344695.0
2021-08-16 09:35:00,48.53,48.53,48.33,48.47,903334.0,41.7493,41.7493,41.5773,41.6977,903334.0
2021-08-16 09:40:00,48.45,48.46,48.26,48.28,779242.0,41.6805,41.6891,41.5171,41.5343,779242.0
2021-08-16 09:45:00,48.28,48.29,48.13,48.22,590653.0,41.5343,41.5429,41.4052,41.4827,590653.0
2021-08-16 09:50:00,48.21,48.33,48.11,48.32,731885.0,41.4741,41.5773,41.388,41.5687,731885.0
2021-08-16 09:55:00,48.3,48.3,48.08,48.2,312640.0,41.5515,41.5515,41.3622,41.4654,312640.0
2021-08-16 10:00:00,48.2,48.35,48.11,48.33,517033.0,41.4654,41.5945,41.388,41.5773,517033.0
2021-08-16 10:05:00,48.32,48.5,48.3,48.49,519774.0,41.5687,41.7235,41.5515,41.7149,519774.0
2021-08-16 10:10:00,48.49,48.76,48.48,48.65,592507.0,41.7149,41.9472,41.7063,41.8526,592507.0
2021-08-16 10:15:00,48.64,48.75,48.6,48.6,450124.0,41.844,41.9386,41.8096,41.8096,450124.0
2021-08-16 10:20:00,48.59,48.66,48.45,48.45,453310.0,41.801,41.8612,41.6805,41.6805,453310.0
2021-08-16 10:25:00,48.46,48.49,48.3,48.35,316032.0,41.6891,41.7149,41.5515,41.5945,316032.0
2021-08-16 10:30:00,48.35,48.5,48.32,48.34,578516.0,41.5945,41.7235,41.5687,41.5859,578516.0
2021-08-16 10:35:00,48.34,48.58,48.33,48.57,388276.0,41.5859,41.7924,41.5773,41.7838,388276.0
2021-08-16 10:40:00,48.57,48.6,48.5,48.51,256148.0,41.7838,41.8096,41.7235,41.7321,256148.0
2021-08-16 10:45:00,48.51,48.6,48.47,48.49,323331.0,41.7321,41.8096,41.6977,41.7149,323331.0
2021-08-16 10:50:00,48.48,48.57,48.48,48.53,291572.0,41.7063,41.7838,41.7063,41.7493,291572.0
2021-08-16 10:55:00,48.53,48.54,48.37,48.37,182573.0,41.7493,41.7579,41.6117,41.6117,182573.0
2021-08-16 11:00:00,48.37,48.48,48.37,48.44,245643.0,41.6117,41.7063,41.6117,41.6719,245643.0
2021-08-16 11:05:00,48.44,48.48,48.37,48.38,127635.0,41.6719,41.7063,41.6117,41.6203,127635.0
2021-08-16 11:10:00,48.39,48.45,48.37,48.41,170679.0,41.6289,41.6805,41.6117,41.6461,170679.0
2021-08-16 11:15:00,48.41,48.62,48.4,48.62,778737.0,41.6461,41.8268,41.6375,41.8268,778737.0
2021-08-16 11:20:00,48.62,48.65,48.57,48.59,246814.0,41.8268,41.8526,41.7838,41.801,246814.0
2021-08-16 11:25:00,48.59,48.6,48.5,48.51,229194.0,41.801,41.8096,41.7235,41.7321,229194.0
2021-08-16 11:30:00,48.51,48.6,48.5,48.58,110027.0,41.7321,41.8096,41.7235,41.7924,110027.0
2021-08-16 11:35:00,48.58,48.6,48.48,48.52,203540.0,41.7924,41.8096,41.7063,41.7407,203540.0
2021-08-16 11:40:00,48.53,48.59,48.48,48.57,209871.0,41.7493,41.801,41.7063,41.7838,209871.0
2021-08-16 11:45:00,48.56,48.56,48.49,48.5,158448.0,41.7752,41.7752,41.7149,41.7235,158448.0
2021-08-16 11:50:00,48.5,48.6,48.49,48.6,102545.0,41.7235,41.8096,41.7149,41.8096,102545.0
2021-08-16 11:55:00,48.6,48.62,48.55,48.55,80868.0,41.8096,41.8268,41.7665,41.7665,80868.0
2021-08-16 12:00:00,48.56,48.62,48.55,48.55,106508.0,41.7752,41.8268,41.7665,41.7665,106508.0
2021-08-16 12:05:00,48.55,48.58,48.51,48.52,94048.0,41.7665,41.7924,41.7321,41.7407,94048.0
2021-08-16 12:10:00,48.52,48.56,48.47,48.49,91665.0,41.7407,41.7752,41.6977,41.7149,91665.0
2021-08-16 12:15:00,48.5,48.51,48.48,48.49,437151.0,41.7235,41.7321,41.7063,41.7149,437151.0
2021-08-16 12:20:00,48.49,48.55,48.48,48.54,178999.0,41.7149,41.7665,41.7063,41.7579,178999.0
2021-08-16 12:25:00,48.53,48.54,48.42,48.43,113058.0,41.7493,41.7579,41.6547,41.6633,113058.0
2021-08-16 12:30:00,48.43,48.47,48.35,48.36,137040.0,41.6633,41.6977,41.5945,41.6031,137040.0
2021-08-16 12:35:00,48.35,48.41,48.33,48.39,154600.0,41.5945,41.6461,41.5773,41.6289,154600.0
2021-08-16 12:40:00,48.4,48.41,48.37,48.4,143911.0,41.6375,41.6461,41.6117,41.6375,143911.0
2021-08-16 12:45:00,48.4,48.48,48.39,48.45,108535.0,41.6375,41.7063,41.6289,41.6805,108535.0
2021-08-16 12:50:00,48.44,48.47,48.38,48.39,91059.0,41.6719,41.6977,41.6203,41.6289,91059.0
2021-08-16 12:55:00,48.39,48.42,48.36,48.39,136779.0,41.6289,41.6547,41.6031,41.6289,136779.0
2021-08-16 13:00:00,48.38,48.43,48.33,48.41,117739.0,41.6203,41.6633,41.5773,41.6461,117739.0
2021-08-16 13:05:00,48.41,48.45,48.39,48.44,183309.0,41.6461,41.6805,41.6289,41.6719,183309.0
2021-08-16 13:10:00,48.45,48.48,48.41,48.47,178295.0,41.6805,41.7063,41.6461,41.6977,178295.0
2021-08-16 13:15:00,48.48,48.49,48.44,48.46,156957.0,41.7063,41.7149,41.6719,41.6891,156957.0
2021-08-16 13:20:00,48.46,48.48,48.43,48.44,84913.0,41.6891,41.7063,41.6633,41.6719,84913.0
2021-08-16 13:25:00,48.44,48.49,48.43,48.47,65199.0,41.6719,41.7149,41.6633,41.6977,65199.0
2021-08-16 13:30:00,48.46,48.48,48.42,48.46,84866.0,41.6891,41.7063,41.6547,41.6891,84866.0
2021-08-16 13:35:00,48.46,48.51,48.44,48.5,76002.0,41.6891,41.7321,41.6719,41.7235,76002.0
2021-08-16 13:40:00,48.5,48.55,48.5,48.55,128450.0,41.7235,41.7665,41.7235,41.7665,128450.0
2021-08-16 13:45:00,48.55,48.56,48.48,48.53,82572.0,41.7665,41.7752,41.7063,41.7493,82572.0
2021-08-16 13:50:00,48.54,48.55,48.47,48.48,67031.0,41.7579,41.7665,41.6977,41.7063,67031.0
2021-08-16 13:55:00,48.47,48.52,48.45,48.52,90291.0,41.6977,41.7407,41.6805,41.7407,90291.0
2021-08-16 14:00:00,48.53,48.57,48.48,48.55,122780.0,41.7493,41.7838,41.7063,41.7665,122780.0
2021-08-16 14:05:00,48.55,48.64,48.54,48.64,259537.0,41.7665,41.844,41.7579,41.844,259537.0
2021-08-16 14:10:00,48.64,48.67,48.6,48.61,332339.0,41.844,41.8698,41.8096,41.8182,332339.0
2021-08-16 14:15:00,48.62,48.62,48.58,48.59,107697.0,41.8268,41.8268,41.7924,41.801,107697.0
2021-08-16 14:20:00,48.58,48.58,48.5,48.52,73231.0,41.7924,41.7924,41.7235,41.7407,73231.0
2021-08-16 14:25:00,48.52,48.54,48.47,48.53,110084.0,41.7407,41.7579,41.6977,41.7493,110084.0
2021-08-16 14:30:00,48.53,48.54,48.48,48.52,100034.0,41.7493,41.7579,41.7063,41.7407,100034.0
2021-08-16 14:35:00,48.52,48.54,48.48,48.53,66125.0,41.7407,41.7579,41.7063,41.7493,66125.0
2021-08-16 14:40:00,48.53,48.55,48.5,48.55,93248.0,41.7493,41.7665,41.7235,41.7665,93248.0
2021-08-16 14:45:00,48.55,48.65,48.55,48.65,109884.0,41.7665,41.8526,41.7665,41.8526,109884.0
2021-08-16 14:50:00,48.64,48.66,48.61,48.61,107854.0,41.844,41.8612,41.8182,41.8182,107854.0
2021-08-16 14:55:00,48.61,48.63,48.57,48.6,88112.0,41.8182,41.8354,41.7838,41.8096,88112.0
2021-08-16 15:00:00,48.6,48.61,48.53,48.55,159794.0,41.8096,41.8182,41.7493,41.7665,159794.0
2021-08-16 15:05:00,48.55,48.56,48.5,48.53,93741.0,41.7665,41.7752,41.7235,41.7493,93741.0
2021-08-16 15:10:00,48.53,48.6,48.52,48.58,153372.0,41.7493,41.8096,41.7407,41.7924,153372.0
2021-08-16 15:15:00,48.58,48.59,48.55,48.57,108271.0,41.7924,41.801,41.7665,41.7838,108271.0
2021-08-16 15:20:00,48.58,48.61,48.5,48.51,134731.0,41.7924,41.8182,41.7235,41.7321,134731.0
2021-08-16 15:25:00,48.51,48.53,48.48,48.53,185568.0,41.7321,41.7493,41.7063,41.7493,185568.0
2021-08-16 15:30:00,48.53,48.59,48.49,48.58,227666.0,41.7493,41.801,41.7149,41.7924,227666.0
2021-08-16 15:35:00,48.58,48.61,48.49,48.49,427981.0,41.7924,41.8182,41.7149,41.7149,427981.0
2021-08-16 15:40:00,48.5,48.51,48.42,48.44,410592.0,41.7235,41.7321,41.6547,41.6719,410592.0
2021-08-16 15:45:00,48.45,48.45,48.36,48.4,811499.0,41.6805,41.6805,41.6031,41.6375,811499.0
2021-08-16 15:50:00,48.4,48.47,48.4,48.43,817690.0,41.6375,41.6977,41.6375,41.6633,817690.0
2021-08-16 15:55:00,48.43,48.49,48.42,48.47,1438214.0,41.6633,41.7149,41.6547,41.6977,1438214.0
2021-08-17 09:30:00,48.1,48.28,47.96,48.17,1275265.0,41.3794,41.5343,41.259,41.4396,1275265.0
2021-08-17 09:35:00,48.18,48.33,48.17,48.33,696928.0,41.4482,41.5773,41.4396,41.5773,696928.0
2021-08-17 09:40:00,48.33,48.41,48.21,48.32,533558.0,41.5773,41.6461,41.4741,41.5687,533558.0
2021-08-17 09:45:00,48.32,48.41,48.16,48.17,381354.0,41.5687,41.6461,41.431,41.4396,381354.0
2021-08-17 09:50:00,48.16,48.22,48.12,48.13,278097.0,41.431,41.4827,41.3966,41.4052,278097.0
2021-08-17 09:55:00,48.13,48.23,48.1,48.15,249656.0,41.4052,41.4913,41.3794,41.4224,249656.0
2021-08-17 10:00:00,48.15,48.33,48.15,48.23,609572.0,41.4224,41.5773,41.4224,41.4913,609572.0
2021-08-17 10:05:00,48.23,48.42,48.21,48.38,276956.0,41.4913,41.6547,41.4741,41.6203,276956.0
2021-08-17 10:10:00,48.38,48.64,48.38,48.61,336416.0,41.6203,41.844,41.6203,41.8182,336416.0
2021-08-17 10:15:00,48.61,48.7,48.57,48.66,342628.0,41.8182,41.8956,41.7838,41.8612,342628.0
2021-08-17 10:20:00,48.66,48.79,48.65,48.68,350283.0,41.8612,41.973,41.8526,41.8784,350283.0
2021-08-17 10:25:00,48.68,48.75,48.64,48.68,269556.0,41.8784,41.9386,41.844,41.8784,269556.0
2021-08-17 10:30:00,48.69,48.74,48.53,48.56,277121.0,41.887,41.93,41.7493,41.7752,277121.0
2021-08-17 10:35:00,48.56,48.66,48.54,48.61,238627.0,41.7752,41.8612,41.7579,41.8182,238627.0
2021-08-17 10:40:00,48.6,48.71,48.59,48.66,226117.0,41.8096,41.9042,41.801,41.8612,226117.0
2021-08-17 10:45:00,48.66,48.66,48.54,48.61,196910.0,41.8612,41.8612,41.7579,41.8182,196910.0
2021-08-17 10:50:00,48.61,48.64,48.54,48.57,122174.0,41.8182,41.844,41.7579,41.7838,122174.0
2021-08-17 10:55:00,48.57,48.59,48.47,48.48,348647.0,41.7838,41.801,41.6977,41.7063,348647.0
2021-08-17 11:00:00,48.47,48.52,48.42,48.52,180427.0,41.6977,41.7407,41.6547,41.7407,180427.0
2021-08-17 11:05:00,48.51,48.52,48.45,48.49,188880.0,41.7321,41.7407,41.6805,41.7149,188880.0
2021-08-17 11:10:00,48.48,48.5,48.39,48.43,329424.0,41.7063,41.7235,41.6289,41.6633,329424.0
2021-08-17 11:15:00,48.43,48.44,48.37,48.4,134003.0,41.6633,41.6719,41.6117,41.6375,134003.0
2021-08-17 11:20:00,48.4,48.41,48.32,48.32,138953.0,41.6375,41.6461,41.5687,41.5687,138953.0
2021-08-17 11:25:00,48.32,48.32,48.26,48.29,310499.0,41.5687,41.5687,41.5171,41.5429,310499.0
2021-08-17 11:30:00,48.29,48.38,48.28,48.35,159498.0,41.5429,41.6203,41.5343,41.5945,159498.0
2021-08-17 11:35:00,48.35,48.35,48.22,48.23,95718.0,41.5945,41.5945,41.4827,41.4913,95718.0
2021-08-17 11:40:00,48.23,48.25,48.17,48.21,128156.0,41.4913,41.5085,41.4396,41.4741,128156.0
2021-08-17 11:45:00,48.22,48.28,48.21,48.27,183965.0,41.4827,41.5343,41.4741,41.5257,183965.0
2021-08-17 11:50:00,48.26,48.28,48.22,48.23,312270.0,41.5171,41.5343,41.4827,41.4913,312270.0
2021-08-17 11:55:00,48.22,48.24,48.17,48.23,238266.0,41.4827,41.4999,41.4396,41.4913,238266.0
2021-08-17 12:00:00,48.23,48.27,48.2,48.26,397370.0,41.4913,41.5257,41.4654,41.5171,397370.0
2021-08-17 12:05:00,48.26,48.31,48.25,48.29,295551.0,41.5171,41.5601,41.5085,41.5429,295551.0
2021-08-17 12:10:00,48.28,48.3,48.22,48.23,86657.0,41.5343,41.5515,41.4827,41.4913,86657.0
2021-08-17 12:15:00,48.24,48.25,48.1,48.13,210574.0,41.4999,41.5085,41.3794,41.4052,210574.0
2021-08-17 12:20:00,48.12,48.2,48.12,48.16,121596.0,41.3966,41.4654,41.3966,41.431,121596.0
2021-08-17 12:25:00,48.16,48.18,48.13,48.15,67288.0,41.431,41.4482,41.4052,41.4224,67288.0
2021-08-17 12:30:00,48.15,48.15,48.05,48.05,110913.0,41.4224,41.4224,41.3364,41.3364,110913.0
2021-08-17 12:35:00,48.05,48.06,47.91,47.93,373216.0,41.3364,41.345,41.216,41.2332,373216.0
2021-08-17 12:40:00,47.94,47.94,47.88,47.88,260556.0,41.2418,41.2418,41.1902,41.1902,260556.0
2021-08-17 12:45:00,47.89,47.89,47.75,47.76,275756.0,41.1988,41.1988,41.0783,41.0869,275756.0
2021-08-17 12:50:00,47.76,47.76,47.66,47.69,247085.0,41.0869,41.0869,41.0009,41.0267,247085.0
2021-08-17 12:55:00,47.69,47.7,47.59,47.59,273634.0,41.0267,41.0353,40.9407,40.9407,273634.0
2021-08-17 13:00:00,47.59,47.73,47.58,47.71,503760.0,40.9407,41.0611,40.9321,41.0439,503760.0
2021-08-17 13:05:00,47.71,47.87,47.69,47.86,443813.0,41.0439,41.1816,41.0267,41.173,443813.0
2021-08-17 13:10:00,47.86,47.96,47.85,47.96,367329.0,41.173,41.259,41.1644,41.259,367329.0
2021-08-17 13:15:00,47.95,47.95,47.9,47.92,225766.0,41.2504,41.2504,41.2074,41.2246,225766.0
2021-08-17 13:20:00,47.93,47.94,47.83,47.87,174738.0,41.2332,41.2418,41.1471,41.1816,174738.0
2021-08-17 13:25:00,47.87,47.97,47.86,47.92,195115.0,41.1816,41.2676,41.173,41.2246,195115.0
2021-08-17 13:30:00,47.93,47.93,47.83,47.88,59339.0,41.2332,41.2332,41.1471,41.1902,59339.0
2021-08-17 13:35:00,47.87,47.88,47.81,47.81,108107.0,41.1816,41.1902,41.1299,41.1299,108107.0
2021-08-17 13:40:00,47.81,47.83,47.74,47.76,111173.0,41.1299,41.1471,41.0697,41.0869,111173.0
2021-08-17 13:45:00,47.76,47.76,47.68,47.7,266555.0,41.0869,41.0869,41.0181,41.0353,266555.0
2021-08-17 13:50:00,47.7,47.79,47.67,47.77,251789.0,41.0353,41.1127,41.0095,41.0955,251789.0
2021-08-17 13:55:00,47.77,47.91,47.77,47.89,210793.0,41.0955,41.216,41.0955,41.1988,210793.0
2021-08-17 14:00:00,47.89,47.95,47.87,47.9,141955.0,41.1988,41.2504,41.1816,41.2074,141955.0
2021-08-17 14:05:00,47.91,47.92,47.87,47.88,74036.0,41.216,41.2246,41.1816,41.1902,74036.0
2021-08-17 14:10:00,47.89,48.01,47.89,47.96,617274.0,41.1988,41.302,41.1988,41.259,617274.0
2021-08-17 14:15:00,47.97,48.04,47.96,48.0,574165.0,41.2676,41.3278,41.259,41.2934,574165.0
2021-08-17 14:20:00,48.01,48.02,47.93,47.94,106764.0,41.302,41.3106,41.2332,41.2418,106764.0
2021-08-17 14:25:00,47.94,47.96,47.83,47.84,197939.0,41.2418,41.259,41.1471,41.1557,197939.0
2021-08-17 14:30:00,47.84,47.84,47.78,47.78,144194.0,41.1557,41.1557,41.1041,41.1041,144194.0
2021-08-17 14:35:00,47.79,47.82,47.76,47.77,170194.0,41.1127,41.1385,41.0869,41.0955,170194.0
2021-08-17 14:40:00,47.77,47.84,47.72,47.83,276598.0,41.0955,41.1557,41.0525,41.1471,276598.0
2021-08-17 14:45:00,47.84,47.95,47.82,47.95,152461.0,41.1557,41.2504,41.1385,41.2504,152461.0
2021-08-17 14:50:00,47.95,48.0,47.92,47.93,191662.0,41.2504,41.2934,41.2246,41.2332,191662.0
2021-08-17 14:55:00,47.93,48.03,47.91,48.01,138811.0,41.2332,41.3192,41.216,41.302,138811.0
2021-08-17 15:00:00,48.01,48.04,47.98,48.0,143765.0,41.302,41.3278,41.2762,41.2934,143765.0
2021-08-17 15:05:00,48.0,48.04,47.98,48.01,115461.0,41.2934,41.3278,41.2762,41.302,115461.0
2021-08-17 15:10:00,48.01,48.02,47.97,47.97,150075.0,41.302,41.3106,41.2676,41.2676,150075.0
2021-08-17 15:15:00,47.98,48.02,47.93,48.02,111624.0,41.2762,41.3106,41.2332,41.3106,111624.0
2021-08-17 15:20:00,48.02,48.02,47.95,47.95,105299.0,41.3106,41.3106,41.2504,41.2504,105299.0
2021-08-17 15:25:00,47.96,48.02,47.93,48.02,177454.0,41.259,41.3106,41.2332,41.3106,177454.0
2021-08-17 15:30:00,48.02,48.05,48.0,48.02,327787.0,41.3106,41.3364,41.2934,41.3106,327787.0
2021-08-17 15:35:00,48.01,48.09,48.01,48.05,326368.0,41.302,41.3708,41.302,41.3364,326368.0
2021-08-17 15:40:00,48.04,48.04,47.96,47.98,495403.0,41.3278,41.3278,41.259,41.2762,495403.0
2021-08-17 15:45:00,47.98,47.99,47.92,47.92,527434.0,41.2762,41.2848,41.2246,41.2246,527434.0
2021-08-17 15:50:00,47.93,48.05,47.92,48.0,787414.0,41.2332,41.3364,41.2246,41.2934,787414.0
2021-08-17 15:55:00,48.0,48.04,47.99,48.02,1795996.0,41.2934,41.3278,41.2848,41.3106,1795996.0
2021-08-18 09:30:00,48.0,48.02,47.77,47.97,559630.0,41.2934,41.3106,41.0955,41.2676,559630.0
2021-08-18 09:35:00,47.94,48.07,47.86,47.87,346114.0,41.2418,41.3536,41.173,41.1816,346114.0
2021-08-18 09:40:00,47.87,47.9,47.79,47.88,411280.0,41.1816,41.2074,41.1127,41.1902,411280.0
2021-08-18 09:45:00,47.87,47.87,47.64,47.66,245996.0,41.1816,41.1816,40.9837,41.0009,245996.0
2021-08-18 09:50:00,47.66,47.75,47.57,47.75,234628.0,41.0009,41.0783,40.9235,41.0783,234628.0
2021-08-18 09:55:00,47.74,47.94,47.69,47.94,468384.0,41.0697,41.2418,41.0267,41.2418,468384.0
2021-08-18 10:00:00,47.94,47.94,47.83,47.91,316199.0,41.2418,41.2418,41.1471,41.216,316199.0
2021-08-18 10:05:00,47.91,47.99,47.81,47.84,210702.0,41.216,41.2848,41.1299,41.1557,210702.0
2021-08-18 10:10:00,47.84,47.92,47.77,47.86,319101.0,41.1557,41.2246,41.0955,41.173,319101.0
2021-08-18 10:15:00,47.85,47.86,47.74,47.81,280908.0,41.1644,41.173,41.0697,41.1299,280908.0
2021-08-18 10:20:00,47.8,47.87,47.76,47.81,187950.0,41.1213,41.1816,41.0869,41.1299,187950.0
2021-08-18 10:25:00,47.82,47.85,47.74,47.78,181425.0,41.1385,41.1644,41.0697,41.1041,181425.0
2021-08-18 10:30:00,47.78,47.83,47.65,47.79,511196.0,41.1041,41.1471,40.9923,41.1127,511196.0
2021-08-18 10:35:00,47.79,47.98,47.77,47.94,647459.0,41.1127,41.2762,41.0955,41.2418,647459.0
2021-08-18 10:40:00,47.94,48.0,47.9,47.95,549315.0,41.2418,41.2934,41.2074,41.2504,549315.0
2021-08-18 10:45:00,47.95,48.21,47.94,48.17,663790.0,41.2504,41.4741,41.2418,41.4396,663790.0
2021-08-18 10:50:00,48.17,48.19,48.1,48.12,356638.0,41.4396,41.4568,41.3794,41.3966,356638.0
2021-08-18 10:55:00,48.11,48.26,48.1,48.2,300182.0,41.388,41.5171,41.3794,41.4654,300182.0
2021-08-18 11:00:00,48.2,48.35,48.15,48.35,435336.0,41.4654,41.5945,41.4224,41.5945,435336.0
2021-08-18 11:05:00,48.35,48.38,48.29,48.3,208471.0,41.5945,41.6203,41.5429,41.5515,208471.0
2021-08-18 11:10:00,48.31,48.37,48.28,48.28,169602.0,41.5601,41.6117,41.5343,41.5343,169602.0
2021-08-18 11:15:00,48.28,48.33,48.24,48.26,200141.0,41.5343,41.5773,41.4999,41.5171,200141.0
2021-08-18 11:20:00,48.26,48.37,48.25,48.34,204872.0,41.5171,41.6117,41.5085,41.5859,204872.0
2021-08-18 11:25:00,48.34,48.35,48.26,48.29,304429.0,41.5859,41.5945,41.5171,41.5429,304429.0
2021-08-18 11:30:00,48.28,48.29,48.21,48.23,427134.0,41.5343,41.5429,41.4741,41.4913,427134.0
2021-08-18 11:35:00,48.24,48.33,48.24,48.29,170717.0,41.4999,41.5773,41.4999,41.5429,170717.0
2021-08-18 11:40:00,48.28,48.3,48.19,48.2,178706.0,41.5343,41.5515,41.4568,41.4654,178706.0
2021-08-18 11:45:00,48.19,48.22,48.14,48.15,248172.0,41.4568,41.4827,41.4138,41.4224,248172.0
2021-08-18 11:50:00,48.14,48.23,48.1,48.19,187306.0,41.4138,41.4913,41.3794,41.4568,187306.0
2021-08-18 11:55:00,48.19,48.25,48.16,48.21,75386.0,41.4568,41.5085,41.431,41.4741,75386.0
2021-08-18 12:00:00,48.21,48.26,48.2,48.2,93003.0,41.4741,41.5171,41.4654,41.4654,93003.0
2021-08-18 12:05:00,48.2,48.2,48.14,48.17,132485.0,41.4654,41.4654,41.4138,41.4396,132485.0
2021-08-18 12:10:00,48.16,48.17,48.09,48.1,173116.0,41.431,41.4396,41.3708,41.3794,173116.0
2021-08-18 12:15:00,48.1,48.12,47.99,48.0,256285.0,41.3794,41.3966,41.2848,41.2934,256285.0
2021-08-18 12:20:00,48.0,48.01,47.91,47.96,118292.0,41.2934,41.302,41.216,41.259,118292.0
2021-08-18 12:25:00,47.96,47.96,47.88,47.89,141679.0,41.259,41.259,41.1902,41.1988,141679.0
2021-08-18 12:30:00,47.89,47.95,47.87,47.94,318434.0,41.1988,41.2504,41.1816,41.2418,318434.0
2021-08-18 12:35:00,47.94,47.99,47.9,47.91,132867.0,41.2418,41.2848,41.2074,41.216,132867.0
2021-08-18 12:40:00,47.91,47.95,47.89,47.94,68097.0,41.216,41.2504,41.1988,41.2418,68097.0
2021-08-18 12:45:00,47.94,47.98,47.91,47.98,109409.0,41.2418,41.2762,41.216,41.2762,109409.0
2021-08-18 12:50:00,47.98,48.03,47.97,48.01,280352.0,41.2762,41.3192,41.2676,41.302,280352.0
2021-08-18 12:55:00,48.0,48.04,47.97,48.0,139834.0,41.2934,41.3278,41.2676,41.2934,139834.0
2021-08-18 13:00:00,48.0,48.01,47.9,47.95,248337.0,41.2934,41.302,41.2074,41.2504,248337.0
2021-08-18 13:05:00,47.95,48.01,47.95,48.01,315518.0,41.2504,41.302,41.2504,41.302,315518.0
2021-08-18 13:10:00,48.0,48.02,47.96,47.98,114133.0,41.2934,41.3106,41.259,41.2762,114133.0
2021-08-18 13:15:00,47.98,47.99,47.91,47.92,174714.0,41.2762,41.2848,41.216,41.2246,174714.0
2021-08-18 13:20:00,47.93,48.02,47.93,48.02,83500.0,41.2332,41.3106,41.2332,41.3106,83500.0
2021-08-18 13:25:00,48.01,48.04,47.99,48.02,119375.0,41.302,41.3278,41.2848,41.3106,119375.0
2021-08-18 13:30:00,48.02,48.03,47.98,48.03,146794.0,41.3106,41.3192,41.2762,41.3192,146794.0
2021-08-18 13:35:00,48.04,48.05,48.0,48.03,56290.0,41.3278,41.3364,41.2934,41.3192,56290.0
2021-08-18 13:40:00,48.04,48.06,48.01,48.06,144678.0,41.3278,41.345,41.302,41.345,144678.0
2021-08-18 13:45:00,48.06,48.06,48.01,48.03,58355.0,41.345,41.345,41.302,41.3192,58355.0
2021-08-18 13:50:00,48.03,48.04,47.99,48.02,128423.0,41.3192,41.3278,41.2848,41.3106,128423.0
2021-08-18 13:55:00,48.02,48.03,48.01,48.02,49986.0,41.3106,41.3192,41.302,41.3106,49986.0
2021-08-18 14:00:00,48.03,48.06,47.99,48.06,131731.0,41.3192,41.345,41.2848,41.345,131731.0
2021-08-18 14:05:00,48.06,48.08,48.02,48.07,116855.0,41.345,41.3622,41.3106,41.3536,116855.0
2021-08-18 14:10:00,48.08,48.13,47.83,47.85,258931.0,41.3622,41.4052,41.1471,41.1644,258931.0
2021-08-18 14:15:00,47.85,47.9,47.78,47.8,418025.0,41.1644,41.2074,41.1041,41.1213,418025.0
2021-08-18 14:20:00,47.81,47.87,47.76,47.85,428487.0,41.1299,41.1816,41.0869,41.1644,428487.0
2021-08-18 14:25:00,47.84,47.89,47.77,47.83,403192.0,41.1557,41.1988,41.0955,41.1471,403192.0
2021-08-18 14:30:00,47.84,47.87,47.81,47.84,348828.0,41.1557,41.1816,41.1299,41.1557,348828.0
2021-08-18 14:35:00,47.84,47.89,47.8,47.8,180512.0,41.1557,41.1988,41.1213,41.1213,180512.0
2021-08-18 14:40:00,47.81,47.81,47.75,47.77,282276.0,41.1299,41.1299,41.0783,41.0955,282276.0
2021-08-18 14:45:00,47.77,47.78,47.7,47.73,188074.0,41.0955,41.1041,41.0353,41.0611,188074.0
2021-08-18 14:50:00,47.73,47.74,47.67,47.71,186424.0,41.0611,41.0697,41.0095,41.0439,186424.0
2021-08-18 14:55:00,47.7,47.72,47.67,47.69,155095.0,41.0353,41.0525,41.0095,41.0267,155095.0
2021-08-18 15:00:00,47.68,47.68,47.6,47.61,282186.0,41.0181,41.0181,40.9493,40.9579,282186.0
2021-08-18 15:05:00,47.6,47.65,47.59,47.6,449801.0,40.9493,40.9923,40.9407,40.9493,449801.0
2021-08-18 15:10:00,47.6,47.65,47.53,47.55,226345.0,40.9493,40.9923,40.8891,40.9063,226345.0
2021-08-18 15:15:00,47.55,47.55,47.51,47.54,199138.0,40.9063,40.9063,40.8719,40.8977,199138.0
2021-08-18 15:20:00,47.54,47.55,47.47,47.48,354105.0,40.8977,40.9063,40.8374,40.846,354105.0
2021-08-18 15:25:00,47.48,47.49,47.37,47.38,676426.0,40.846,40.8547,40.7514,40.76,676426.0
2021-08-18 15:30:00,47.38,47.38,47.26,47.29,927713.0,40.76,40.76,40.6568,40.6826,927713.0
2021-08-18 15:35:00,47.3,47.31,47.23,47.26,671928.0,40.6912,40.6998,40.631,40.6568,671928.0
2021-08-18 15:40:00,47.25,47.32,47.25,47.26,965628.0,40.6482,40.7084,40.6482,40.6568,965628.0
2021-08-18 15:45:00,47.26,47.29,47.12,47.13,647326.0,40.6568,40.6826,40.5363,40.545,647326.0
2021-08-18 15:50:00,47.12,47.18,47.07,47.13,1859368.0,40.5363,40.588,40.4933,40.545,1859368.0
2021-08-18 15:55:00,47.13,47.13,46.95,47.02,2288107.0,40.545,40.545,40.3901,40.4503,2288107.0
2021-08-19 09:30:00,46.2,46.5,45.98,46.41,1500456.0,39.7449,40.003,39.5556,39.9256,1500456.0
2021-08-19 09:35:00,46.39,46.4,46.12,46.23,1162530.0,39.9083,39.9169,39.6761,39.7707,1162530.0
2021-08-19 09:40:00,46.23,46.23,46.0,46.08,731740.0,39.7707,39.7707,39.5728,39.6417,731740.0
2021-08-19 09:45:00,46.08,46.32,46.06,46.11,895047.0,39.6417,39.8481,39.6245,39.6675,895047.0
2021-08-19 09:50:00,46.12,46.15,45.96,46.01,603399.0,39.6761,39.7019,39.5384,39.5814,603399.0
2021-08-19 09:55:00,46.01,46.03,45.91,45.95,679814.0,39.5814,39.5986,39.4954,39.5298,679814.0
2021-08-19 10:00:00,45.94,46.04,45.8,46.03,748516.0,39.5212,39.6072,39.4008,39.5986,748516.0
2021-08-19 10:05:00,46.03,46.05,45.89,45.98,540656.0,39.5986,39.6158,39.4782,39.5556,540656.0
2021-08-19 10:10:00,45.98,46.0,45.77,45.85,642629.0,39.5556,39.5728,39.375,39.4438,642629.0
2021-08-19 10:15:00,45.84,45.97,45.79,45.93,1014120.0,39.4352,39.547,39.3922,39.5126,1014120.0
2021-08-19 10:20:00,45.93,45.95,45.67,45.68,1181867.0,39.5126,39.5298,39.2889,39.2975,1181867.0
2021-08-19 10:25:00,45.69,45.69,45.55,45.6,495426.0,39.3061,39.3061,39.1857,39.2287,495426.0
2021-08-19 10:30:00,45.61,45.63,45.44,45.48,829360.0,39.2373,39.2545,39.0911,39.1255,829360.0
2021-08-19 10:35:00,45.48,45.54,45.4,45.44,839950.0,39.1255,39.1771,39.0567,39.0911,839950.0
2021-08-19 10:40:00,45.44,45.46,45.32,45.35,1261576.0,39.0911,39.1083,38.9878,39.0137,1261576.0
2021-08-19 10:45:00,45.36,45.43,45.25,45.27,1057124.0,39.0223,39.0825,38.9276,38.9448,1057124.0
2021-08-19 10:50:00,45.27,45.42,45.2,45.4,1056614.0,38.9448,39.0739,38.8846,39.0567,1056614.0
2021-08-19 10:55:00,45.4,45.57,45.29,45.53,1055443.0,39.0567,39.2029,38.962,39.1685,1055443.0
2021-08-19 11:00:00,45.53,45.58,45.38,45.48,901468.0,39.1685,39.2115,39.0395,39.1255,901468.0
2021-08-19 11:05:00,45.48,45.5,45.36,45.43,550827.0,39.1255,39.1427,39.0223,39.0825,550827.0
2021-08-19 11:10:00,45.43,45.47,45.36,45.44,672940.0,39.0825,39.1169,39.0223,39.0911,672940.0
2021-08-19 11:15:00,45.45,45.52,45.31,45.52,516988.0,39.0997,39.1599,38.9792,39.1599,516988.0
2021-08-19 11:20:00,45.52,45.55,45.44,45.5,365257.0,39.1599,39.1857,39.0911,39.1427,365257.0
2021-08-19 11:25:00,45.5,45.5,45.33,45.42,674573.0,39.1427,39.1427,38.9964,39.0739,674573.0
2021-08-19 11:30:00,45.42,45.52,45.36,45.48,480045.0,39.0739,39.1599,39.0223,39.1255,480045.0
2021-08-19 11:35:00,45.48,45.53,45.36,45.46,564020.0,39.1255,39.1685,39.0223,39.1083,564020.0
2021-08-19 11:40:00,45.46,45.65,45.45,45.63,592291.0,39.1083,39.2717,39.0997,39.2545,592291.0
2021-08-19 11:45:00,45.62,45.69,45.62,45.64,877009.0,39.2459,39.3061,39.2459,39.2631,877009.0
2021-08-19 11:50:00,45.64,45.69,45.58,45.68,377665.0,39.2631,39.3061,39.2115,39.2975,377665.0
2021-08-19 11:55:00,45.68,45.75,45.64,45.66,460833.0,39.2975,39.3578,39.2631,39.2803,460833.0
2021-08-19 12:00:00,45.66,45.72,45.65,45.69,257487.0,39.2803,39.332,39.2717,39.3061,257487.0
2021-08-19 12:05:00,45.68,45.7,45.56,45.57,306571.0,39.2975,39.3148,39.1943,39.2029,306571.0
2021-08-19 12:10:00,45.57,45.72,45.56,45.65,365662.0,39.2029,39.332,39.1943,39.2717,365662.0
2021-08-19 12:15:00,45.65,45.65,45.52,45.53,675920.0,39.2717,39.2717,39.1599,39.1685,675920.0
2021-08-19 12:20:00,45.53,45.6,45.5,45.56,197578.0,39.1685,39.2287,39.1427,39.1943,197578.0
2021-08-19 12:25:00,45.57,45.63,45.55,45.55,313558.0,39.2029,39.2545,39.1857,39.1857,313558.0
2021-08-19 12:30:00,45.55,45.59,45.46,45.53,191103.0,39.1857,39.2201,39.1083,39.1685,191103.0
2021-08-19 12:35:00,45.52,45.61,45.48,45.59,258056.0,39.1599,39.2373,39.1255,39.2201,258056.0
2021-08-19 12:40:00,45.58,45.65,45.56,45.57,281925.0,39.2115,39.2717,39.1943,39.2029,281925.0
2021-08-19 12:45:00,45.56,45.6,45.54,45.58,232992.0,39.1943,39.2287,39.1771,39.2115,232992.0
2021-08-19 12:50:00,45.58,45.67,45.54,45.64,292452.0,39.2115,39.2889,39.1771,39.2631,292452.0
2021-08-19 12:55:00,45.64,45.7,45.59,45.68,183275.0,39.2631,39.3148,39.2201,39.2975,183275.0
2021-08-19 13:00:00,45.69,45.69,45.54,45.55,217823.0,39.3061,39.3061,39.1771,39.1857,217823.0
2021-08-19 13:05:00,45.55,45.57,45.51,45.53,290894.0,39.1857,39.2029,39.1513,39.1685,290894.0
2021-08-19 13:10:00,45.53,45.57,45.5,45.55,154921.0,39.1685,39.2029,39.1427,39.1857,154921.0
2021-08-19 13:15:00,45.56,45.59,45.52,45.57,252674.0,39.1943,39.2201,39.1599,39.2029,252674.0
2021-08-19 13:20:00,45.56,45.6,45.55,45.59,275093.0,39.1943,39.2287,39.1857,39.2201,275093.0
2021-08-19 13:25:00,45.59,45.61,45.5,45.5,330366.0,39.2201,39.2373,39.1427,39.1427,330366.0
2021-08-19 13:30:00,45.5,45.52,45.4,45.48,198637.0,39.1427,39.1599,39.0567,39.1255,198637.0
2021-08-19 13:35:00,45.48,45.54,45.44,45.54,417636.0,39.1255,39.1771,39.0911,39.1771,417636.0
2021-08-19 13:40:00,45.53,45.69,45.51,45.69,347499.0,39.1685,39.3061,39.1513,39.3061,347499.0
2021-08-19 13:45:00,45.68,45.68,45.56,45.6,471135.0,39.2975,39.2975,39.1943,39.2287,471135.0
2021-08-19 13:50:00,45.6,45.6,45.5,45.52,147351.0,39.2287,39.2287,39.1427,39.1599,147351.0
2021-08-19 13:55:00,45.52,45.53,45.37,45.39,390743.0,39.1599,39.1685,39.0309,39.0481,390743.0
2021-08-19 14:00:00,45.4,45.45,45.32,45.35,329809.0,39.0567,39.0997,38.9878,39.0137,329809.0
2021-08-19 14:05:00,45.34,45.38,45.31,45.34,459224.0,39.0051,39.0395,38.9792,39.0051,459224.0
2021-08-19 14:10:00,45.34,45.41,45.27,45.35,393336.0,39.0051,39.0653,38.9448,39.0137,393336.0
2021-08-19 14:15:00,45.35,45.37,45.29,45.36,245284.0,39.0137,39.0309,38.962,39.0223,245284.0
2021-08-19 14:20:00,45.36,45.37,45.31,45.36,189915.0,39.0223,39.0309,38.9792,39.0223,189915.0
2021-08-19 14:25:00,45.36,45.39,45.21,45.22,391509.0,39.0223,39.0481,38.8932,38.9018,391509.0
2021-08-19 14:30:00,45.22,45.31,45.14,45.3,888278.0,38.9018,38.9792,38.833,38.9706,888278.0
2021-08-19 14:35:00,45.3,45.37,45.29,45.3,534904.0,38.9706,39.0309,38.962,38.9706,534904.0
2021-08-19 14:40:00,45.3,45.3,45.22,45.25,333396.0,38.9706,38.9706,38.9018,38.9276,333396.0
2021-08-19 14:45:00,45.25,45.3,45.21,45.28,265533.0,38.9276,38.9706,38.8932,38.9534,265533.0
2021-08-19 14:50:00,45.28,45.36,45.19,45.35,341719.0,38.9534,39.0223,38.876,39.0137,341719.0
2021-08-19 14:55:00,45.35,45.39,45.33,45.39,281000.0,39.0137,39.0481,38.9964,39.0481,281000.0
2021-08-19 15:00:00,45.38,45.54,45.37,45.53,281889.0,39.0395,39.1771,39.0309,39.1685,281889.0
2021-08-19 15:05:00,45.53,45.63,45.51,45.61,408310.0,39.1685,39.2545,39.1513,39.2373,408310.0
2021-08-19 15:10:00,45.62,45.67,45.6,45.63,349746.0,39.2459,39.2889,39.2287,39.2545,349746.0
2021-08-19 15:15:00,45.63,45.67,45.59,45.64,619117.0,39.2545,39.2889,39.2201,39.2631,619117.0
2021-08-19 15:20:00,45.65,45.76,45.63,45.75,453383.0,39.2717,39.3664,39.2545,39.3578,453383.0
2021-08-19 15:25:00,45.75,45.82,45.71,45.81,560182.0,39.3578,39.418,39.3234,39.4094,560182.0
2021-08-19 15:30:00,45.82,45.87,45.74,45.84,600770.0,39.418,39.461,39.3492,39.4352,600770.0
2021-08-19 15:35:00,45.85,45.85,45.73,45.73,841227.0,39.4438,39.4438,39.3406,39.3406,841227.0
2021-08-19 15:40:00,45.73,45.75,45.57,45.58,930316.0,39.3406,39.3578,39.2029,39.2115,930316.0
2021-08-19 15:45:00,45.58,45.68,45.53,45.66,490028.0,39.2115,39.2975,39.1685,39.2803,490028.0
2021-08-19 15:50:00,45.66,45.78,45.64,45.74,1304403.0,39.2803,39.3836,39.2631,39.3492,1304403.0
2021-08-19 15:55:00,45.75,45.77,45.68,45.77,1516202.0,39.3578,39.375,39.2975,39.375,1516202.0
2021-08-20 09:30:00,45.37,45.48,45.17,45.37,932868.0,39.0309,39.1255,38.8588,39.0309,932868.0
2021-08-20 09:35:00,45.38,45.58,45.38,45.56,550512.0,39.0395,39.2115,39.0395,39.1943,550512.0
2021-08-20 09:40:00,45.57,45.6,45.37,45.49,487331.0,39.2029,39.2287,39.0309,39.1341,487331.0
2021-08-20 09:45:00,45.49,45.68,45.47,45.61,495427.0,39.1341,39.2975,39.1169,39.2373,495427.0
2021-08-20 09:50:00,45.61,45.65,45.51,45.53,361500.0,39.2373,39.2717,39.1513,39.1685,361500.0
2021-08-20 09:55:00,45.52,45.67,45.49,45.61,355299.0,39.1599,39.2889,39.1341,39.2373,355299.0
2021-08-20 10:00:00,45.61,45.66,45.52,45.53,333046.0,39.2373,39.2803,39.1599,39.1685,333046.0
2021-08-20 10:05:00,45.52,45.52,45.39,45.48,459746.0,39.1599,39.1599,39.0481,39.1255,459746.0
2021-08-20 10:10:00,45.48,45.49,45.37,45.4,523203.0,39.1255,39.1341,39.0309,39.0567,523203.0
2021-08-20 10:15:00,45.4,45.57,45.36,45.56,257224.0,39.0567,39.2029,39.0223,39.1943,257224.0
2021-08-20 10:20:00,45.56,45.72,45.55,45.66,388264.0,39.1943,39.332,39.1857,39.2803,388264.0
2021-08-20 10:25:00,45.65,45.73,45.64,45.65,266355.0,39.2717,39.3406,39.2631,39.2717,266355.0
2021-08-20 10:30:00,45.66,45.8,45.65,45.72,581878.0,39.2803,39.4008,39.2717,39.332,581878.0
2021-08-20 10:35:00,45.73,45.73,45.59,45.65,450124.0,39.3406,39.3406,39.2201,39.2717,450124.0
2021-08-20 10:40:00,45.65,45.67,45.51,45.52,430243.0,39.2717,39.2889,39.1513,39.1599,430243.0
2021-08-20 10:45:00,45.52,45.55,45.45,45.53,340431.0,39.1599,39.1857,39.0997,39.1685,340431.0
2021-08-20 10:50:00,45.53,45.55,45.48,45.53,249285.0,39.1685,39.1857,39.1255,39.1685,249285.0
2021-08-20 10:55:00,45.54,45.72,45.51,45.71,226487.0,39.1771,39.332,39.1513,39.3234,226487.0
2021-08-20 11:00:00,45.7,45.8,45.7,45.76,383975.0,39.3148,39.4008,39.3148,39.3664,383975.0
2021-08-20 11:05:00,45.76,45.86,45.75,45.84,240443.0,39.3664,39.4524,39.3578,39.4352,240443.0
2021-08-20 11:10:00,45.84,45.97,45.84,45.97,493325.0,39.4352,39.547,39.4352,39.547,493325.0
2021-08-20 11:15:00,45.96,46.03,45.95,45.97,392368.0,39.5384,39.5986,39.5298,39.547,392368.0
2021-08-20 11:20:00,45.98,46.0,45.94,45.98,330902.0,39.5556,39.5728,39.5212,39.5556,330902.0
2021-08-20 11:25:00,45.98,45.99,45.9,45.94,352900.0,39.5556,39.5642,39.4868,39.5212,352900.0
2021-08-20 11:30:00,45.94,46.05,45.94,46.05,231059.0,39.5212,39.6158,39.5212,39.6158,231059.0
2021-08-20 11:35:00,46.04,46.05,45.93,45.98,624774.0,39.6072,39.6158,39.5126,39.5556,624774.0
2021-08-20 11:40:00,45.98,46.01,45.91,45.95,405462.0,39.5556,39.5814,39.4954,39.5298,405462.0
2021-08-20 11:45:00,45.95,45.97,45.89,45.9,418854.0,39.5298,39.547,39.4782,39.4868,418854.0
2021-08-20 11:50:00,45.91,45.97,45.9,45.92,355429.0,39.4954,39.547,39.4868,39.504,355429.0
2021-08-20 11:55:00,45.92,46.07,45.91,46.06,186313.0,39.504,39.6331,39.4954,39.6245,186313.0
2021-08-20 12:00:00,46.07,46.17,46.05,46.16,204560.0,39.6331,39.7191,39.6158,39.7105,204560.0
2021-08-20 12:05:00,46.16,46.18,46.0,46.01,275131.0,39.7105,39.7277,39.5728,39.5814,275131.0
2021-08-20 12:10:00,46.01,46.05,45.99,46.02,143032.0,39.5814,39.6158,39.5642,39.59,143032.0
2021-08-20 12:15:00,46.03,46.03,45.94,45.95,132960.0,39.5986,39.5986,39.5212,39.5298,132960.0
2021-08-20 12:20:00,45.95,45.95,45.9,45.91,199106.0,39.5298,39.5298,39.4868,39.4954,199106.0
2021-08-20 12:25:00,45.91,46.02,45.91,46.01,242062.0,39.4954,39.59,39.4954,39.5814,242062.0
2021-08-20 12:30:00,46.01,46.04,45.98,45.98,178365.0,39.5814,39.6072,39.5556,39.5556,178365.0
2021-08-20 12:35:00,45.99,46.02,45.98,46.0,164310.0,39.5642,39.59,39.5556,39.5728,164310.0
2021-08-20 12:40:00,46.0,46.02,45.96,45.98,170768.0,39.5728,39.59,39.5384,39.5556,170768.0
2021-08-20 12:45:00,45.98,46.05,45.97,46.03,204066.0,39.5556,39.6158,39.547,39.5986,204066.0
2021-08-20 12:50:00,46.04,46.07,45.98,45.99,366462.0,39.6072,39.6331,39.5556,39.5642,366462.0
2021-08-20 12:55:00,45.99,45.99,45.86,45.88,390812.0,39.5642,39.5642,39.4524,39.4696,390812.0
2021-08-20 13:00:00,45.88,45.96,45.88,45.94,151580.0,39.4696,39.5384,39.4696,39.5212,151580.0
2021-08-20 13:05:00,45.94,45.98,45.93,45.95,116692.0,39.5212,39.5556,39.5126,39.5298,116692.0
2021-08-20 13:10:00,45.96,45.98,45.93,45.93,132023.0,39.5384,39.5556,39.5126,39.5126,132023.0
2021-08-20 13:15:00,45.93,45.97,45.89,45.91,184651.0,39.5126,39.547,39.4782,39.4954,184651.0
2021-08-20 13:20:00,45.9,45.94,45.83,45.83,330464.0,39.4868,39.5212,39.4266,39.4266,330464.0
2021-08-20 13:25:00,45.84,45.87,45.8,45.82,198507.0,39.4352,39.461,39.4008,39.418,198507.0
2021-08-20 13:30:00,45.82,45.88,45.8,45.86,209232.0,39.418,39.4696,39.4008,39.4524,209232.0
2021-08-20 13:35:00,45.86,45.89,45.82,45.85,175090.0,39.4524,39.4782,39.418,39.4438,175090.0
2021-08-20 13:40:00,45.85,45.87,45.82,45.82,199029.0,39.4438,39.461,39.418,39.418,199029.0
2021-08-20 13:45:00,45.83,45.85,45.77,45.79,145733.0,39.4266,39.4438,39.375,39.3922,145733.0
2021-08-20 13:50:00,45.79,45.86,45.78,45.84,207623.0,39.3922,39.4524,39.3836,39.4352,207623.0
2021-08-20 13:55:00,45.84,45.86,45.74,45.75,153197.0,39.4352,39.4524,39.3492,39.3578,153197.0
2021-08-20 14:00:00,45.75,45.94,45.73,45.91,495721.0,39.3578,39.5212,39.3406,39.4954,495721.0
2021-08-20 14:05:00,45.91,45.93,45.88,45.89,213098.0,39.4954,39.5126,39.4696,39.4782,213098.0
2021-08-20 14:10:00,45.89,45.93,45.88,45.92,217885.0,39.4782,39.5126,39.4696,39.504,217885.0
2021-08-20 14:15:00,45.92,45.98,45.89,45.96,188766.0,39.504,39.5556,39.4782,39.5384,188766.0
2021-08-20 14:20:00,45.95,45.96,45.82,45.85,517435.0,39.5298,39.5384,39.418,39.4438,517435.0
2021-08-20 14:25:00,45.86,45.94,45.85,45.87,359098.0,39.4524,39.5212,39.4438,39.461,359098.0
2021-08-20 14:30:00,45.87,45.91,45.81,45.81,192972.0,39.461,39.4954,39.4094,39.4094,192972.0
2021-08-20 14:35:00,45.82,45.84,45.78,45.8,201283.0,39.418,39.4352,39.3836,39.4008,201283.0
2021-08-20 14:40:00,45.79,45.85,45.79,45.8,194548.0,39.3922,39.4438,39.3922,39.4008,194548.0
2021-08-20 14:45:00,45.8,45.82,45.74,45.77,223979.0,39.4008,39.418,39.3492,39.375,223979.0
2021-08-20 14:50:00,45.77,45.82,45.77,45.8,270227.0,39.375,39.418,39.375,39.4008,270227.0
2021-08-20 14:55:00,45.8,45.84,45.79,45.81,260167.0,39.4008,39.4352,39.3922,39.4094,260167.0
2021-08-20 15:00:00,45.81,45.88,45.8,45.82,189724.0,39.4094,39.4696,39.4008,39.418,189724.0
2021-08-20 15:05:00,45.82,45.84,45.78,45.79,259528.0,39.418,39.4352,39.3836,39.3922,259528.0
2021-08-20 15:10:00,45.79,45.85,45.78,45.84,239471.0,39.3922,39.4438,39.3836,39.4352,239471.0
2021-08-20 15:15:00,45.84,45.87,45.8,45.8,152244.0,39.4352,39.461,39.4008,39.4008,152244.0
2021-08-20 15:20:00,45.81,45.87,45.8,45.86,252563.0,39.4094,39.461,39.4008,39.4524,252563.0
2021-08-20 15:25:00,45.85,45.91,45.84,45.89,553272.0,39.4438,39.4954,39.4352,39.4782,553272.0
2021-08-20 15:30:00,45.89,45.93,45.86,45.93,820088.0,39.4782,39.5126,39.4524,39.5126,820088.0
2021-08-20 15:35:00,45.93,45.93,45.86,45.88,368554.0,39.5126,39.5126,39.4524,39.4696,368554.0
2021-08-20 15:40:00,45.89,45.92,45.86,45.91,603894.0,39.4782,39.504,39.4524,39.4954,603894.0
2021-08-20 15:45:00,45.91,45.95,45.89,45.91,411041.0,39.4954,39.5298,39.4782,39.4954,411041.0
2021-08-20 15:50:00,45.92,45.94,45.83,45.88,1077664.0,39.504,39.5212,39.4266,39.4696,1077664.0
2021-08-20 15:55:00,45.88,45.9,45.83,45.89,1831742.0,39.4696,39.4868,39.4266,39.4782,1831742.0
2021-08-23 09:30:00,47.01,47.42,46.9,47.15,1580152.0,40.4417,40.7944,40.3471,40.5622,1580152.0
2021-08-23 09:35:00,47.16,47.24,47.03,47.05,971217.0,40.5708,40.6396,40.4589,40.4761,971217.0
2021-08-23 09:40:00,47.05,47.27,47.04,47.25,1245710.0,40.4761,40.6654,40.4675,40.6482,1245710.0
2021-08-23 09:45:00,47.25,47.32,47.12,47.32,680015.0,40.6482,40.7084,40.5363,40.7084,680015.0
2021-08-23 09:50:00,47.33,47.48,47.31,47.48,719774.0,40.717,40.846,40.6998,40.846,719774.0
2021-08-23 09:55:00,47.48,47.51,47.37,47.43,569880.0,40.846,40.8719,40.7514,40.803,569880.0
2021-08-23 10:00:00,47.43,47.51,47.35,47.37,650339.0,40.803,40.8719,40.7342,40.7514,650339.0
2021-08-23 10:05:00,47.36,47.44,47.21,47.23,387913.0,40.7428,40.8116,40.6138,40.631,387913.0
2021-08-23 10:10:00,47.23,47.44,47.22,47.42,383573.0,40.631,40.8116,40.6224,40.7944,383573.0
2021-08-23 10:15:00,47.43,47.49,47.35,47.36,266803.0,40.803,40.8547,40.7342,40.7428,266803.0
2021-08-23 10:20:00,47.37,47.44,47.34,47.39,337507.0,40.7514,40.8116,40.7256,40.7686,337507.0
2021-08-23 10:25:00,47.39,47.41,47.32,47.34,250703.0,40.7686,40.7858,40.7084,40.7256,250703.0
2021-08-23 10:30:00,47.33,47.36,47.23,47.3,540936.0,40.717,40.7428,40.631,40.6912,540936.0
2021-08-23 10:35:00,47.3,47.36,47.26,47.32,345403.0,40.6912,40.7428,40.6568,40.7084,345403.0
2021-08-23 10:40:00,47.33,47.36,47.23,47.29,410467.0,40.717,40.7428,40.631,40.6826,410467.0
2021-08-23 10:45:00,47.29,47.43,47.29,47.41,327683.0,40.6826,40.803,40.6826,40.7858,327683.0
2021-08-23 10:50:00,47.42,47.53,47.41,47.52,214892.0,40.7944,40.8891,40.7858,40.8805,214892.0
2021-08-23 10:55:00,47.52,47.6,47.51,47.59,365444.0,40.8805,40.9493,40.8719,40.9407,365444.0
2021-08-23 11:00:00,47.6,47.63,47.53,47.6,477015.0,40.9493,40.9751,40.8891,40.9493,477015.0
2021-08-23 11:05:00,47.6,47.62,47.46,47.51,388295.0,40.9493,40.9665,40.8288,40.8719,388295.0
2021-08-23 11:10:00,47.52,47.62,47.51,47.58,527093.0,40.8805,40.9665,40.8719,40.9321,527093.0
2021-08-23 11:15:00,47.59,47.61,47.55,47.58,229388.0,40.9407,40.9579,40.9063,40.9321,229388.0
2021-08-23 11:20:00,47.58,47.69,47.57,47.68,305551.0,40.9321,41.0267,40.9235,41.0181,305551.0
2021-08-23 11:25:00,47.68,47.68,47.59,47.63,256391.0,41.0181,41.0181,40.9407,40.9751,256391.0
2021-08-23 11:30:00,47.63,47.67,47.56,47.57,247285.0,40.9751,41.0095,40.9149,40.9235,247285.0
2021-08-23 11:35:00,47.57,47.58,47.51,47.52,269675.0,40.9235,40.9321,40.8719,40.8805,269675.0
2021-08-23 11:40:00,47.52,47.57,47.49,47.51,406391.0,40.8805,40.9235,40.8547,40.8719,406391.0
2021-08-23 11:45:00,47.51,47.55,47.49,47.54,188196.0,40.8719,40.9063,40.8547,40.8977,188196.0
2021-08-23 11:50:00,47.54,47.56,47.51,47.55,194547.0,40.8977,40.9149,40.8719,40.9063,194547.0
2021-08-23 11:55:00,47.55,47.58,47.49,47.54,337160.0,40.9063,40.9321,40.8547,40.8977,337160.0
2021-08-23 12:00:00,47.54,47.66,47.54,47.65,274131.0,40.8977,41.0009,40.8977,40.9923,274131.0
2021-08-23 12:05:00,47.64,47.68,47.64,47.65,134311.0,40.9837,41.0181,40.9837,40.9923,134311.0
2021-08-23 12:10:00,47.65,47.66,47.54,47.56,111636.0,40.9923,41.0009,40.8977,40.9149,111636.0
2021-08-23 12:15:00,47.55,47.65,47.54,47.65,74245.0,40.9063,40.9923,40.8977,40.9923,74245.0
2021-08-23 12:20:00,47.65,47.65,47.58,47.59,78064.0,40.9923,40.9923,40.9321,40.9407,78064.0
2021-08-23 12:25:00,47.59,47.61,47.56,47.6,72751.0,40.9407,40.9579,40.9149,40.9493,72751.0
2021-08-23 12:30:00,47.6,47.62,47.56,47.61,103074.0,40.9493,40.9665,40.9149,40.9579,103074.0
2021-08-23 12:35:00,47.61,47.66,47.59,47.64,368305.0,40.9579,41.0009,40.9407,40.9837,368305.0
2021-08-23 12:40:00,47.64,47.68,47.63,47.65,259053.0,40.9837,41.0181,40.9751,40.9923,259053.0
2021-08-23 12:45:00,47.64,47.65,47.61,47.63,740233.0,40.9837,40.9923,40.9579,40.9751,740233.0
2021-08-23 12:50:00,47.63,47.67,47.62,47.66,259994.0,40.9751,41.0095,40.9665,41.0009,259994.0
2021-08-23 12:55:00,47.66,47.69,47.64,47.69,175231.0,41.0009,41.0267,40.9837,41.0267,175231.0
2021-08-23 13:00:00,47.69,47.69,47.6,47.61,182517.0,41.0267,41.0267,40.9493,40.9579,182517.0
2021-08-23 13:05:00,47.61,47.62,47.56,47.61,104009.0,40.9579,40.9665,40.9149,40.9579,104009.0
2021-08-23 13:10:00,47.61,47.65,47.6,47.64,104016.0,40.9579,40.9923,40.9493,40.9837,104016.0
2021-08-23 13:15:00,47.64,47.65,47.61,47.63,92762.0,40.9837,40.9923,40.9579,40.9751,92762.0
2021-08-23 13:20:00,47.63,47.67,47.61,47.67,167689.0,40.9751,41.0095,40.9579,41.0095,167689.0
2021-08-23 13:25:00,47.67,47.69,47.64,47.69,147889.0,41.0095,41.0267,40.9837,41.0267,147889.0
2021-08-23 13:30:00,47.69,47.72,47.67,47.71,68735.0,41.0267,41.0525,41.0095,41.0439,68735.0
2021-08-23 13:35:00,47.7,47.71,47.55,47.57,156791.0,41.0353,41.0439,40.9063,40.9235,156791.0
2021-08-23 13:40:00,47.57,47.63,47.55,47.63,97736.0,40.9235,40.9751,40.9063,40.9751,97736.0
2021-08-23 13:45:00,47.63,47.64,47.59,47.64,71520.0,40.9751,40.9837,40.9407,40.9837,71520.0
2021-08-23 13:50:00,47.64,47.64,47.59,47.61,63833.0,40.9837,40.9837,40.9407,40.9579,63833.0
2021-08-23 13:55:00,47.6,47.64,47.59,47.63,97957.0,40.9493,40.9837,40.9407,40.9751,97957.0
2021-08-23 14:00:00,47.63,47.67,47.62,47.66,88267.0,40.9751,41.0095,40.9665,41.0009,88267.0
2021-08-23 14:05:00,47.67,47.69,47.65,47.66,99242.0,41.0095,41.0267,40.9923,41.0009,99242.0
2021-08-23 14:10:00,47.67,47.67,47.64,47.65,94799.0,41.0095,41.0095,40.9837,40.9923,94799.0
2021-08-23 14:15:00,47.64,47.64,47.59,47.61,119106.0,40.9837,40.9837,40.9407,40.9579,119106.0
2021-08-23 14:20:00,47.61,47.69,47.6,47.68,125899.0,40.9579,41.0267,40.9493,41.0181,125899.0
2021-08-23 14:25:00,47.69,47.69,47.65,47.66,148556.0,41.0267,41.0267,40.9923,41.0009,148556.0
2021-08-23 14:30:00,47.65,47.71,47.63,47.7,111549.0,40.9923,41.0439,40.9751,41.0353,111549.0
2021-08-23 14:35:00,47.7,47.74,47.7,47.73,101950.0,41.0353,41.0697,41.0353,41.0611,101950.0
2021-08-23 14:40:00,47.73,47.74,47.66,47.67,128576.0,41.0611,41.0697,41.0009,41.0095,128576.0
2021-08-23 14:45:00,47.66,47.73,47.66,47.68,274716.0,41.0009,41.0611,41.0009,41.0181,274716.0
2021-08-23 14:50:00,47.67,47.68,47.65,47.66,75178.0,41.0095,41.0181,40.9923,41.0009,75178.0
2021-08-23 14:55:00,47.66,47.67,47.62,47.65,111209.0,41.0009,41.0095,40.9665,40.9923,111209.0
2021-08-23 15:00:00,47.66,47.66,47.62,47.64,122742.0,41.0009,41.0009,40.9665,40.9837,122742.0
2021-08-23 15:05:00,47.64,47.64,47.58,47.6,163974.0,40.9837,40.9837,40.9321,40.9493,163974.0
2021-08-23 15:10:00,47.59,47.62,47.55,47.62,261873.0,40.9407,40.9665,40.9063,40.9665,261873.0
2021-08-23 15:15:00,47.62,47.62,47.56,47.58,167763.0,40.9665,40.9665,40.9149,40.9321,167763.0
2021-08-23 15:20:00,47.58,47.66,47.57,47.61,161533.0,40.9321,41.0009,40.9235,40.9579,161533.0
2021-08-23 15:25:00,47.61,47.64,47.59,47.63,256558.0,40.9579,40.9837,40.9407,40.9751,256558.0
2021-08-23 15:30:00,47.63,47.68,47.59,47.65,335895.0,40.9751,41.0181,40.9407,40.9923,335895.0
2021-08-23 15:35:00,47.66,47.67,47.61,47.61,295790.0,41.0009,41.0095,40.9579,40.9579,295790.0
2021-08-23 15:40:00,47.62,47.63,47.59,47.63,682781.0,40.9665,40.9751,40.9407,40.9751,682781.0
2021-08-23 15:45:00,47.62,47.66,47.62,47.63,461607.0,40.9665,41.0009,40.9665,40.9751,461607.0
2021-08-23 15:50:00,47.63,47.65,47.56,47.61,1011463.0,40.9751,40.9923,40.9149,40.9579,1011463.0
2021-08-23 15:55:00,47.61,47.64,47.56,47.61,1546847.0,40.9579,40.9837,40.9149,40.9579,1546847.0
2021-08-24 09:30:00,48.01,48.22,47.93,47.95,944900.0,41.302,41.4827,41.2332,41.2504,944900.0
2021-08-24 09:35:00,47.95,48.31,47.94,48.3,705911.0,41.2504,41.5601,41.2418,41.5515,705911.0
2021-08-24 09:40:00,48.31,48.37,48.26,48.28,387818.0,41.5601,41.6117,41.5171,41.5343,387818.0
2021-08-24 09:45:00,48.28,48.41,48.22,48.39,504386.0,41.5343,41.6461,41.4827,41.6289,504386.0
2021-08-24 09:50:00,48.39,48.57,48.37,48.5,481034.0,41.6289,41.7838,41.6117,41.7235,481034.0
2021-08-24 09:55:00,48.5,48.64,48.45,48.62,435914.0,41.7235,41.844,41.6805,41.8268,435914.0
2021-08-24 10:00:00,48.61,48.63,48.35,48.36,438629.0,41.8182,41.8354,41.5945,41.6031,438629.0
2021-08-24 10:05:00,48.37,48.37,48.15,48.17,478174.0,41.6117,41.6117,41.4224,41.4396,478174.0
2021-08-24 10:10:00,48.16,48.28,48.16,48.26,308914.0,41.431,41.5343,41.431,41.5171,308914.0
2021-08-24 10:15:00,48.26,48.27,48.16,48.21,222166.0,41.5171,41.5257,41.431,41.4741,222166.0
2021-08-24 10:20:00,48.21,48.22,48.1,48.12,233833.0,41.4741,41.4827,41.3794,41.3966,233833.0
2021-08-24 10:25:00,48.11,48.32,48.11,48.3,374969.0,41.388,41.5687,41.388,41.5515,374969.0
2021-08-24 10:30:00,48.3,48.34,48.23,48.26,369939.0,41.5515,41.5859,41.4913,41.5171,369939.0
2021-08-24 10:35:00,48.25,48.27,48.17,48.19,216228.0,41.5085,41.5257,41.4396,41.4568,216228.0
2021-08-24 10:40:00,48.19,48.21,48.09,48.18,192192.0,41.4568,41.4741,41.3708,41.4482,192192.0
2021-08-24 10:45:00,48.18,48.2,48.13,48.16,426187.0,41.4482,41.4654,41.4052,41.431,426187.0
2021-08-24 10:50:00,48.16,48.22,48.12,48.2,190642.0,41.431,41.4827,41.3966,41.4654,190642.0
2021-08-24 10:55:00,48.2,48.2,48.13,48.16,149802.0,41.4654,41.4654,41.4052,41.431,149802.0
2021-08-24 11:00:00,48.16,48.3,48.16,48.29,174730.0,41.431,41.5515,41.431,41.5429,174730.0
2021-08-24 11:05:00,48.29,48.32,48.25,48.28,189069.0,41.5429,41.5687,41.5085,41.5343,189069.0
2021-08-24 11:10:00,48.28,48.33,48.26,48.3,228500.0,41.5343,41.5773,41.5171,41.5515,228500.0
2021-08-24 11:15:00,48.31,48.34,48.21,48.21,160230.0,41.5601,41.5859,41.4741,41.4741,160230.0
2021-08-24 11:20:00,48.22,48.27,48.2,48.21,152946.0,41.4827,41.5257,41.4654,41.4741,152946.0
2021-08-24 11:25:00,48.21,48.24,48.12,48.15,472063.0,41.4741,41.4999,41.3966,41.4224,472063.0
2021-08-24 11:30:00,48.15,48.2,48.07,48.08,250250.0,41.4224,41.4654,41.3536,41.3622,250250.0
2021-08-24 11:35:00,48.09,48.09,48.02,48.02,203264.0,41.3708,41.3708,41.3106,41.3106,203264.0
2021-08-24 11:40:00,48.01,48.07,47.97,48.05,168702.0,41.302,41.3536,41.2676,41.3364,168702.0
2021-08-24 11:45:00,48.06,48.11,48.04,48.1,98557.0,41.345,41.388,41.3278,41.3794,98557.0
2021-08-24 11:50:00,48.11,48.13,48.08,48.1,79699.0,41.388,41.4052,41.3622,41.3794,79699.0
2021-08-24 11:55:00,48.09,48.1,48.0,48.03,240863.0,41.3708,41.3794,41.2934,41.3192,240863.0
2021-08-24 12:00:00,48.04,48.04,47.99,48.0,163129.0,41.3278,41.3278,41.2848,41.2934,163129.0
2021-08-24 12:05:00,48.01,48.05,47.99,48.02,60716.0,41.302,41.3364,41.2848,41.3106,60716.0
2021-08-24 12:10:00,48.02,48.05,48.0,48.02,85294.0,41.3106,41.3364,41.2934,41.3106,85294.0
2021-08-24 12:15:00,48.03,48.08,48.01,48.05,101129.0,41.3192,41.3622,41.302,41.3364,101129.0
2021-08-24 12:20:00,48.06,48.08,48.03,48.04,78339.0,41.345,41.3622,41.3192,41.3278,78339.0
2021-08-24 12:25:00,48.04,48.09,48.03,48.08,109434.0,41.3278,41.3708,41.3192,41.3622,109434.0
2021-08-24 12:30:00,48.08,48.21,48.08,48.21,128954.0,41.3622,41.4741,41.3622,41.4741,128954.0
2021-08-24 12:35:00,48.22,48.28,48.21,48.27,104085.0,41.4827,41.5343,41.4741,41.5257,104085.0
2021-08-24 12:40:00,48.27,48.34,48.26,48.32,153644.0,41.5257,41.5859,41.5171,41.5687,153644.0
2021-08-24 12:45:00,48.32,48.33,48.27,48.31,166147.0,41.5687,41.5773,41.5257,41.5601,166147.0
2021-08-24 12:50:00,48.31,48.33,48.29,48.3,131087.0,41.5601,41.5773,41.5429,41.5515,131087.0
2021-08-24 12:55:00,48.3,48.34,48.29,48.32,104016.0,41.5515,41.5859,41.5429,41.5687,104016.0
2021-08-24 13:00:00,48.32,48.36,48.31,48.35,137255.0,41.5687,41.6031,41.5601,41.5945,137255.0
2021-08-24 13:05:00,48.35,48.36,48.33,48.33,132440.0,41.5945,41.6031,41.5773,41.5773,132440.0
2021-08-24 13:10:00,48.34,48.37,48.33,48.34,101283.0,41.5859,41.6117,41.5773,41.5859,101283.0
2021-08-24 13:15:00,48.34,48.35,48.32,48.33,114008.0,41.5859,41.5945,41.5687,41.5773,114008.0
2021-08-24 13:20:00,48.33,48.34,48.3,48.33,76714.0,41.5773,41.5859,41.5515,41.5773,76714.0
2021-08-24 13:25:00,48.33,48.34,48.27,48.34,127975.0,41.5773,41.5859,41.5257,41.5859,127975.0
2021-08-24 13:30:00,48.34,48.35,48.31,48.33,76375.0,41.5859,41.5945,41.5601,41.5773,76375.0
2021-08-24 13:35:00,48.33,48.36,48.32,48.36,127456.0,41.5773,41.6031,41.5687,41.6031,127456.0
2021-08-24 13:40:00,48.36,48.38,48.34,48.37,128980.0,41.6031,41.6203,41.5859,41.6117,128980.0
2021-08-24 13:45:00,48.38,48.39,48.35,48.37,88588.0,41.6203,41.6289,41.5945,41.6117,88588.0
2021-08-24 13:50:00,48.37,48.37,48.31,48.34,81759.0,41.6117,41.6117,41.5601,41.5859,81759.0
2021-08-24 13:55:00,48.34,48.38,48.32,48.37,71413.0,41.5859,41.6203,41.5687,41.6117,71413.0
2021-08-24 14:00:00,48.37,48.41,48.37,48.4,85371.0,41.6117,41.6461,41.6117,41.6375,85371.0
2021-08-24 14:05:00,48.4,48.43,48.39,48.41,68851.0,41.6375,41.6633,41.6289,41.6461,68851.0
2021-08-24 14:10:00,48.41,48.44,48.38,48.39,200558.0,41.6461,41.6719,41.6203,41.6289,200558.0
2021-08-24 14:15:00,48.4,48.42,48.38,48.41,96213.0,41.6375,41.6547,41.6203,41.6461,96213.0
2021-08-24 14:20:00,48.41,48.42,48.36,48.37,127783.0,41.6461,41.6547,41.6031,41.6117,127783.0
2021-08-24 14:25:00,48.37,48.43,48.34,48.43,86205.0,41.6117,41.6633,41.5859,41.6633,86205.0
2021-08-24 14:30:00,48.43,48.5,48.42,48.49,184903.0,41.6633,41.7235,41.6547,41.7149,184903.0
2021-08-24 14:35:00,48.48,48.49,48.41,48.44,166642.0,41.7063,41.7149,41.6461,41.6719,166642.0
2021-08-24 14:40:00,48.45,48.47,48.42,48.43,173421.0,41.6805,41.6977,41.6547,41.6633,173421.0
2021-08-24 14:45:00,48.43,48.5,48.42,48.5,120664.0,41.6633,41.7235,41.6547,41.7235,120664.0
2021-08-24 14:50:00,48.5,48.52,48.48,48.52,204800.0,41.7235,41.7407,41.7063,41.7407,204800.0
2021-08-24 14:55:00,48.52,48.52,48.46,48.5,220524.0,41.7407,41.7407,41.6891,41.7235,220524.0
2021-08-24 15:00:00,48.5,48.54,48.49,48.53,154735.0,41.7235,41.7579,41.7149,41.7493,154735.0
2021-08-24 15:05:00,48.53,48.53,48.45,48.46,130886.0,41.7493,41.7493,41.6805,41.6891,130886.0
2021-08-24 15:10:00,48.47,48.56,48.46,48.55,421843.0,41.6977,41.7752,41.6891,41.7665,421843.0
2021-08-24 15:15:00,48.56,48.64,48.55,48.63,505159.0,41.7752,41.844,41.7665,41.8354,505159.0
2021-08-24 15:20:00,48.64,48.65,48.53,48.53,504185.0,41.844,41.8526,41.7493,41.7493,504185.0
2021-08-24 15:25:00,48.53,48.54,48.47,48.49,369556.0,41.7493,41.7579,41.6977,41.7149,369556.0
2021-08-24 15:30:00,48.48,48.49,48.42,48.49,296164.0,41.7063,41.7149,41.6547,41.7149,296164.0
2021-08-24 15:35:00,48.48,48.5,48.38,48.4,387647.0,41.7063,41.7235,41.6203,41.6375,387647.0
2021-08-24 15:40:00,48.41,48.48,48.39,48.45,492123.0,41.6461,41.7063,41.6289,41.6805,492123.0
2021-08-24 15:45:00,48.45,48.47,48.39,48.4,561219.0,41.6805,41.6977,41.6289,41.6375,561219.0
2021-08-24 15:50:00,48.4,48.43,48.33,48.34,1106408.0,41.6375,41.6633,41.5773,41.5859,1106408.0
2021-08-24 15:55:00,48.35,48.43,48.34,48.41,1372533.0,41.5945,41.6633,41.5859,41.6461,1372533.0
2021-08-25 09:30:00,48.34,48.44,47.98,48.02,806184.0,41.5859,41.6719,41.2762,41.3106,806184.0
2021-08-25 09:35:00,48.02,48.23,48.02,48.22,336953.0,41.3106,41.4913,41.3106,41.4827,336953.0
2021-08-25 09:40:00,48.22,48.34,48.2,48.34,349539.0,41.4827,41.5859,41.4654,41.5859,349539.0
2021-08-25 09:45:00,48.34,48.4,48.28,48.34,319352.0,41.5859,41.6375,41.5343,41.5859,319352.0
2021-08-25 09:50:00,48.34,48.48,48.21,48.48,427158.0,41.5859,41.7063,41.4741,41.7063,427158.0
2021-08-25 09:55:00,48.48,48.5,48.41,48.47,426881.0,41.7063,41.7235,41.6461,41.6977,426881.0
2021-08-25 10:00:00,48.47,48.53,48.36,48.43,411721.0,41.6977,41.7493,41.6031,41.6633,411721.0
2021-08-25 10:05:00,48.43,48.43,48.32,48.39,453548.0,41.6633,41.6633,41.5687,41.6289,453548.0
2021-08-25 10:10:00,48.39,48.43,48.35,48.43,183680.0,41.6289,41.6633,41.5945,41.6633,183680.0
2021-08-25 10:15:00,48.44,48.45,48.32,48.33,303761.0,41.6719,41.6805,41.5687,41.5773,303761.0
2021-08-25 10:20:00,48.33,48.35,48.26,48.29,222775.0,41.5773,41.5945,41.5171,41.5429,222775.0
2021-08-25 10:25:00,48.29,48.38,48.27,48.36,219427.0,41.5429,41.6203,41.5257,41.6031,219427.0
2021-08-25 10:30:00,48.36,48.53,48.33,48.48,367883.0,41.6031,41.7493,41.5773,41.7063,367883.0
2021-08-25 10:35:00,48.48,48.56,48.43,48.53,258461.0,41.7063,41.7752,41.6633,41.7493,258461.0
2021-08-25 10:40:00,48.53,48.61,48.52,48.59,203717.0,41.7493,41.8182,41.7407,41.801,203717.0
2021-08-25 10:45:00,48.58,48.61,48.49,48.56,152961.0,41.7924,41.8182,41.7149,41.7752,152961.0
2021-08-25 10:50:00,48.56,48.58,48.5,48.53,162577.0,41.7752,41.7924,41.7235,41.7493,162577.0
2021-08-25 10:55:00,48.52,48.59,48.48,48.59,188252.0,41.7407,41.801,41.7063,41.801,188252.0
2021-08-25 11:00:00,48.59,48.61,48.51,48.55,301219.0,41.801,41.8182,41.7321,41.7665,301219.0
2021-08-25 11:05:00,48.55,48.56,48.43,48.46,255833.0,41.7665,41.7752,41.6633,41.6891,255833.0
2021-08-25 11:10:00,48.46,48.54,48.45,48.51,190054.0,41.6891,41.7579,41.6805,41.7321,190054.0
2021-08-25 11:15:00,48.51,48.51,48.43,48.46,158401.0,41.7321,41.7321,41.6633,41.6891,158401.0
2021-08-25 11:20:00,48.45,48.55,48.45,48.53,174472.0,41.6805,41.7665,41.6805,41.7493,174472.0
2021-08-25 11:25:00,48.53,48.65,48.52,48.63,320324.0,41.7493,41.8526,41.7407,41.8354,320324.0
2021-08-25 11:30:00,48.63,48.64,48.59,48.61,139360.0,41.8354,41.844,41.801,41.8182,139360.0
2021-08-25 11:35:00,48.61,48.68,48.56,48.68,128224.0,41.8182,41.8784,41.7752,41.8784,128224.0
2021-08-25 11:40:00,48.67,48.76,48.67,48.74,223520.0,41.8698,41.9472,41.8698,41.93,223520.0
2021-08-25 11:45:00,48.75,48.75,48.66,48.71,169065.0,41.9386,41.9386,41.8612,41.9042,169065.0
2021-08-25 11:50:00,48.71,48.77,48.7,48.77,114132.0,41.9042,41.9558,41.8956,41.9558,114132.0
2021-08-25 11:55:00,48.77,48.8,48.77,48.8,164295.0,41.9558,41.9816,41.9558,41.9816,164295.0
2021-08-25 12:00:00,48.8,48.87,48.79,48.87,192595.0,41.9816,42.0418,41.973,42.0418,192595.0
2021-08-25 12:05:00,48.87,48.89,48.83,48.87,140355.0,42.0418,42.059,42.0074,42.0418,140355.0
2021-08-25 12:10:00,48.87,48.9,48.85,48.88,214470.0,42.0418,42.0676,42.0246,42.0504,214470.0
2021-08-25 12:15:00,48.88,48.9,48.79,48.86,536169.0,42.0504,42.0676,41.973,42.0332,536169.0
2021-08-25 12:20:00,48.86,48.9,48.85,48.87,347424.0,42.0332,42.0676,42.0246,42.0418,347424.0
2021-08-25 12:25:00,48.87,48.87,48.8,48.8,314748.0,42.0418,42.0418,41.9816,41.9816,314748.0
2021-08-25 12:30:00,48.8,48.88,48.8,48.86,195513.0,41.9816,42.0504,41.9816,42.0332,195513.0
2021-08-25 12:35:00,48.85,48.9,48.85,48.88,195667.0,42.0246,42.0676,42.0246,42.0504,195667.0
2021-08-25 12:40:00,48.88,48.89,48.83,48.84,165126.0,42.0504,42.059,42.0074,42.016,165126.0
2021-08-25 12:45:00,48.84,48.84,48.79,48.8,63392.0,42.016,42.016,41.973,41.9816,63392.0
2021-08-25 12:50:00,48.8,48.85,48.79,48.84,69989.0,41.9816,42.0246,41.973,42.016,69989.0
2021-08-25 12:55:00,48.84,48.86,48.78,48.78,62962.0,42.016,42.0332,41.9644,41.9644,62962.0
2021-08-25 13:00:00,48.78,48.83,48.78,48.8,77911.0,41.9644,42.0074,41.9644,41.9816,77911.0
2021-08-25 13:05:00,48.8,48.91,48.8,48.91,104006.0,41.9816,42.0762,41.9816,42.0762,104006.0
2021-08-25 13:10:00,48.92,48.94,48.91,48.93,82582.0,42.0849,42.1021,42.0762,42.0935,82582.0
2021-08-25 13:15:00,48.93,48.94,48.88,48.91,94050.0,42.0935,42.1021,42.0504,42.0762,94050.0
2021-08-25 13:20:00,48.92,48.95,48.91,48.94,60771.0,42.0849,42.1107,42.0762,42.1021,60771.0
2021-08-25 13:25:00,48.93,48.96,48.92,48.95,141366.0,42.0935,42.1193,42.0849,42.1107,141366.0
2021-08-25 13:30:00,48.95,48.96,48.93,48.95,140350.0,42.1107,42.1193,42.0935,42.1107,140350.0
2021-08-25 13:35:00,48.94,48.98,48.92,48.97,90774.0,42.1021,42.1365,42.0849,42.1279,90774.0
2021-08-25 13:40:00,48.97,49.0,48.96,48.98,97197.0,42.1279,42.1537,42.1193,42.1365,97197.0
2021-08-25 13:45:00,48.97,49.0,48.95,48.99,159747.0,42.1279,42.1537,42.1107,42.1451,159747.0
2021-08-25 13:50:00,48.99,49.0,48.97,48.99,75038.0,42.1451,42.1537,42.1279,42.1451,75038.0
2021-08-25 13:55:00,48.99,49.0,48.96,48.98,115733.0,42.1451,42.1537,42.1193,42.1365,115733.0
2021-08-25 14:00:00,48.98,49.01,48.97,48.99,105388.0,42.1365,42.1623,42.1279,42.1451,105388.0
2021-08-25 14:05:00,48.98,49.03,48.98,49.01,84478.0,42.1365,42.1795,42.1365,42.1623,84478.0
2021-08-25 14:10:00,49.02,49.04,49.0,49.01,104260.0,42.1709,42.1881,42.1537,42.1623,104260.0
2021-08-25 14:15:00,49.01,49.03,48.96,48.99,133191.0,42.1623,42.1795,42.1193,42.1451,133191.0
2021-08-25 14:20:00,49.0,49.01,48.97,49.0,185178.0,42.1537,42.1623,42.1279,42.1537,185178.0
2021-08-25 14:25:00,49.0,49.02,48.98,49.01,170760.0,42.1537,42.1709,42.1365,42.1623,170760.0
2021-08-25 14:30:00,49.01,49.01,48.91,48.91,200489.0,42.1623,42.1623,42.0762,42.0762,200489.0
2021-08-25 14:35:00,48.92,48.92,48.85,48.9,154150.0,42.0849,42.0849,42.0246,42.0676,154150.0
2021-08-25 14:40:00,48.89,48.93,48.88,48.9,94926.0,42.059,42.0935,42.0504,42.0676,94926.0
2021-08-25 14:45:00,48.9,48.9,48.84,48.86,72228.0,42.0676,42.0676,42.016,42.0332,72228.0
2021-08-25 14:50:00,48.86,48.89,48.85,48.87,190668.0,42.0332,42.059,42.0246,42.0418,190668.0
2021-08-25 14:55:00,48.87,48.89,48.86,48.89,156468.0,42.0418,42.059,42.0332,42.059,156468.0
2021-08-25 15:00:00,48.89,48.92,48.84,48.84,135171.0,42.059,42.0849,42.016,42.016,135171.0
2021-08-25 15:05:00,48.84,48.87,48.82,48.87,198235.0,42.016,42.0418,41.9988,42.0418,198235.0
2021-08-25 15:10:00,48.87,48.88,48.8,48.8,195749.0,42.0418,42.0504,41.9816,41.9816,195749.0
2021-08-25 15:15:00,48.81,48.81,48.75,48.78,166669.0,41.9902,41.9902,41.9386,41.9644,166669.0
2021-08-25 15:20:00,48.77,48.77,48.71,48.74,162865.0,41.9558,41.9558,41.9042,41.93,162865.0
2021-08-25 15:25:00,48.74,48.78,48.72,48.72,213970.0,41.93,41.9644,41.9128,41.9128,213970.0
2021-08-25 15:30:00,48.73,48.75,48.72,48.73,247143.0,41.9214,41.9386,41.9128,41.9214,247143.0
2021-08-25 15:35:00,48.74,48.78,48.73,48.76,281753.0,41.93,41.9644,41.9214,41.9472,281753.0
2021-08-25 15:40:00,48.76,48.82,48.72,48.82,358153.0,41.9472,41.9988,41.9128,41.9988,358153.0
2021-08-25 15:45:00,48.82,48.82,48.73,48.75,812889.0,41.9988,41.9988,41.9214,41.9386,812889.0
2021-08-25 15:50:00,48.75,48.81,48.73,48.8,559985.0,41.9386,41.9902,41.9214,41.9816,559985.0
2021-08-25 15:55:00,48.8,48.82,48.76,48.76,1060324.0,41.9816,41.9988,41.9472,41.9472,1060324.0
2021-08-26 09:30:00,48.49,48.5,48.22,48.45,774655.0,41.7149,41.7235,41.4827,41.6805,774655.0
2021-08-26 09:35:00,48.45,48.57,48.42,48.48,397717.0,41.6805,41.7838,41.6547,41.7063,397717.0
2021-08-26 09:40:00,48.48,48.61,48.37,48.55,344034.0,41.7063,41.8182,41.6117,41.7665,344034.0
2021-08-26 09:45:00,48.55,48.74,48.54,48.64,285901.0,41.7665,41.93,41.7579,41.844,285901.0
2021-08-26 09:50:00,48.64,48.75,48.59,48.71,215187.0,41.844,41.9386,41.801,41.9042,215187.0
2021-08-26 09:55:00,48.71,48.73,48.56,48.69,209694.0,41.9042,41.9214,41.7752,41.887,209694.0
2021-08-26 10:00:00,48.68,48.72,48.55,48.58,212912.0,41.8784,41.9128,41.7665,41.7924,212912.0
2021-08-26 10:05:00,48.59,48.64,48.5,48.63,309556.0,41.801,41.844,41.7235,41.8354,309556.0
2021-08-26 10:10:00,48.63,48.69,48.61,48.68,271453.0,41.8354,41.887,41.8182,41.8784,271453.0
2021-08-26 10:15:00,48.67,48.73,48.62,48.7,192467.0,41.8698,41.9214,41.8268,41.8956,192467.0
2021-08-26 10:20:00,48.68,48.72,48.64,48.69,199115.0,41.8784,41.9128,41.844,41.887,199115.0
2021-08-26 10:25:00,48.69,48.74,48.44,48.71,423724.0,41.887,41.93,41.6719,41.9042,423724.0
2021-08-26 10:30:00,48.71,48.76,48.61,48.63,165584.0,41.9042,41.9472,41.8182,41.8354,165584.0
2021-08-26 10:35:00,48.63,48.69,48.53,48.58,142388.0,41.8354,41.887,41.7493,41.7924,142388.0
2021-08-26 10:40:00,48.58,48.58,48.42,48.42,318905.0,41.7924,41.7924,41.6547,41.6547,318905.0
2021-08-26 10:45:00,48.43,48.49,48.32,48.34,385945.0,41.6633,41.7149,41.5687,41.5859,385945.0
2021-08-26 10:50:00,48.34,48.36,48.23,48.24,246292.0,41.5859,41.6031,41.4913,41.4999,246292.0
2021-08-26 10:55:00,48.24,48.3,48.18,48.23,263297.0,41.4999,41.5515,41.4482,41.4913,263297.0
2021-08-26 11:00:00,48.22,48.25,48.18,48.21,353879.0,41.4827,41.5085,41.4482,41.4741,353879.0
2021-08-26 11:05:00,48.21,48.25,48.13,48.23,302494.0,41.4741,41.5085,41.4052,41.4913,302494.0
2021-08-26 11:10:00,48.24,48.35,48.22,48.27,426614.0,41.4999,41.5945,41.4827,41.5257,426614.0
2021-08-26 11:15:00,48.27,48.35,48.25,48.34,167053.0,41.5257,41.5945,41.5085,41.5859,167053.0
2021-08-26 11:20:00,48.34,48.42,48.33,48.36,141495.0,41.5859,41.6547,41.5773,41.6031,141495.0
2021-08-26 11:25:00,48.37,48.39,48.33,48.34,128030.0,41.6117,41.6289,41.5773,41.5859,128030.0
2021-08-26 11:30:00,48.34,48.35,48.29,48.32,154430.0,41.5859,41.5945,41.5429,41.5687,154430.0
2021-08-26 11:35:00,48.32,48.42,48.29,48.41,144334.0,41.5687,41.6547,41.5429,41.6461,144334.0
2021-08-26 11:40:00,48.41,48.47,48.38,48.4,172936.0,41.6461,41.6977,41.6203,41.6375,172936.0
2021-08-26 11:45:00,48.4,48.58,48.4,48.58,220969.0,41.6375,41.7924,41.6375,41.7924,220969.0
2021-08-26 11:50:00,48.58,48.58,48.53,48.55,83112.0,41.7924,41.7924,41.7493,41.7665,83112.0
2021-08-26 11:55:00,48.55,48.57,48.49,48.49,65208.0,41.7665,41.7838,41.7149,41.7149,65208.0
2021-08-26 12:00:00,48.49,48.6,48.49,48.57,73428.0,41.7149,41.8096,41.7149,41.7838,73428.0
2021-08-26 12:05:00,48.58,48.58,48.5,48.52,89107.0,41.7924,41.7924,41.7235,41.7407,89107.0
2021-08-26 12:10:00,48.52,48.54,48.47,48.53,74275.0,41.7407,41.7579,41.6977,41.7493,74275.0
2021-08-26 12:15:00,48.53,48.54,48.49,48.5,84174.0,41.7493,41.7579,41.7149,41.7235,84174.0
2021-08-26 12:20:00,48.5,48.51,48.47,48.48,77837.0,41.7235,41.7321,41.6977,41.7063,77837.0
2021-08-26 12:25:00,48.48,48.53,48.46,48.5,136395.0,41.7063,41.7493,41.6891,41.7235,136395.0
2021-08-26 12:30:00,48.5,48.56,48.48,48.56,120275.0,41.7235,41.7752,41.7063,41.7752,120275.0
2021-08-26 12:35:00,48.56,48.57,48.5,48.52,61092.0,41.7752,41.7838,41.7235,41.7407,61092.0
2021-08-26 12:40:00,48.52,48.54,48.48,48.51,89073.0,41.7407,41.7579,41.7063,41.7321,89073.0
2021-08-26 12:45:00,48.52,48.55,48.5,48.53,131061.0,41.7407,41.7665,41.7235,41.7493,131061.0
2021-08-26 12:50:00,48.53,48.56,48.5,48.52,148531.0,41.7493,41.7752,41.7235,41.7407,148531.0
2021-08-26 12:55:00,48.52,48.59,48.48,48.55,269590.0,41.7407,41.801,41.7063,41.7665,269590.0
2021-08-26 13:00:00,48.56,48.58,48.49,48.5,199762.0,41.7752,41.7924,41.7149,41.7235,199762.0
2021-08-26 13:05:00,48.5,48.51,48.46,48.48,167088.0,41.7235,41.7321,41.6891,41.7063,167088.0
2021-08-26 13:10:00,48.48,48.49,48.39,48.44,106997.0,41.7063,41.7149,41.6289,41.6719,106997.0
2021-08-26 13:15:00,48.44,48.47,48.39,48.39,86899.0,41.6719,41.6977,41.6289,41.6289,86899.0
2021-08-26 13:20:00,48.4,48.41,48.25,48.26,136579.0,41.6375,41.6461,41.5085,41.5171,136579.0
2021-08-26 13:25:00,48.26,48.29,48.24,48.25,85309.0,41.5171,41.5429,41.4999,41.5085,85309.0
2021-08-26 13:30:00,48.24,48.27,48.21,48.24,83750.0,41.4999,41.5257,41.4741,41.4999,83750.0
2021-08-26 13:35:00,48.24,48.31,48.22,48.29,154300.0,41.4999,41.5601,41.4827,41.5429,154300.0
2021-08-26 13:40:00,48.29,48.36,48.28,48.35,165705.0,41.5429,41.6031,41.5343,41.5945,165705.0
2021-08-26 13:45:00,48.35,48.36,48.3,48.3,97740.0,41.5945,41.6031,41.5515,41.5515,97740.0
2021-08-26 13:50:00,48.31,48.33,48.26,48.27,116339.0,41.5601,41.5773,41.5171,41.5257,116339.0
2021-08-26 13:55:00,48.27,48.29,48.25,48.25,69375.0,41.5257,41.5429,41.5085,41.5085,69375.0
2021-08-26 14:00:00,48.25,48.27,48.15,48.17,283899.0,41.5085,41.5257,41.4224,41.4396,283899.0
2021-08-26 14:05:00,48.18,48.2,48.09,48.11,317489.0,41.4482,41.4654,41.3708,41.388,317489.0
2021-08-26 14:10:00,48.11,48.14,48.09,48.11,196213.0,41.388,41.4138,41.3708,41.388,196213.0
2021-08-26 14:15:00,48.11,48.18,48.06,48.11,213944.0,41.388,41.4482,41.345,41.388,213944.0
2021-08-26 14:20:00,48.12,48.21,48.11,48.17,92281.0,41.3966,41.4741,41.388,41.4396,92281.0
2021-08-26 14:25:00,48.16,48.22,48.16,48.18,93680.0,41.431,41.4827,41.431,41.4482,93680.0
2021-08-26 14:30:00,48.18,48.21,48.15,48.17,210513.0,41.4482,41.4741,41.4224,41.4396,210513.0
2021-08-26 14:35:00,48.17,48.21,48.13,48.21,198459.0,41.4396,41.4741,41.4052,41.4741,198459.0
2021-08-26 14:40:00,48.2,48.21,48.14,48.16,158161.0,41.4654,41.4741,41.4138,41.431,158161.0
2021-08-26 14:45:00,48.16,48.18,48.1,48.12,194949.0,41.431,41.4482,41.3794,41.3966,194949.0
2021-08-26 14:50:00,48.12,48.15,48.09,48.13,127279.0,41.3966,41.4224,41.3708,41.4052,127279.0
2021-08-26 14:55:00,48.14,48.15,48.06,48.07,207077.0,41.4138,41.4224,41.345,41.3536,207077.0
2021-08-26 15:00:00,48.07,48.09,48.01,48.05,197463.0,41.3536,41.3708,41.302,41.3364,197463.0
2021-08-26 15:05:00,48.05,48.06,47.95,47.99,287938.0,41.3364,41.345,41.2504,41.2848,287938.0
2021-08-26 15:10:00,47.99,48.03,47.95,48.02,233891.0,41.2848,41.3192,41.2504,41.3106,233891.0
2021-08-26 15:15:00,48.02,48.14,47.97,48.13,192484.0,41.3106,41.4138,41.2676,41.4052,192484.0
2021-08-26 15:20:00,48.13,48.15,48.09,48.1,368381.0,41.4052,41.4224,41.3708,41.3794,368381.0
2021-08-26 15:25:00,48.11,48.11,48.03,48.05,235752.0,41.388,41.388,41.3192,41.3364,235752.0
2021-08-26 15:30:00,48.05,48.11,48.05,48.09,288654.0,41.3364,41.388,41.3364,41.3708,288654.0
2021-08-26 15:35:00,48.09,48.15,48.04,48.08,330601.0,41.3708,41.4224,41.3278,41.3622,330601.0
2021-08-26 15:40:00,48.08,48.16,48.07,48.09,422447.0,41.3622,41.431,41.3536,41.3708,422447.0
2021-08-26 15:45:00,48.09,48.18,48.07,48.1,463287.0,41.3708,41.4482,41.3536,41.3794,463287.0
2021-08-26 15:50:00,48.1,48.14,48.06,48.1,674399.0,41.3794,41.4138,41.345,41.3794,674399.0
2021-08-26 15:55:00,48.09,48.1,48.02,48.03,1189808.0,41.3708,41.3794,41.3106,41.3192,1189808.0
2021-08-27 09:30:00,48.58,48.89,48.52,48.85,717176.0,41.7924,42.059,41.7407,42.0246,717176.0
2021-08-27 09:35:00,48.84,49.13,48.84,49.1,557086.0,42.016,42.2655,42.016,42.2397,557086.0
2021-08-27 09:40:00,49.09,49.16,49.0,49.08,487549.0,42.2311,42.2913,42.1537,42.2225,487549.0
2021-08-27 09:45:00,49.09,49.13,48.96,48.97,472744.0,42.2311,42.2655,42.1193,42.1279,472744.0
2021-08-27 09:50:00,48.97,49.08,48.97,49.03,265469.0,42.1279,42.2225,42.1279,42.1795,265469.0
2021-08-27 09:55:00,49.03,49.05,48.93,48.99,517237.0,42.1795,42.1967,42.0935,42.1451,517237.0
2021-08-27 10:00:00,49.0,49.11,48.85,49.06,571189.0,42.1537,42.2483,42.0246,42.2053,571189.0
2021-08-27 10:05:00,49.07,49.13,48.96,48.97,360213.0,42.2139,42.2655,42.1193,42.1279,360213.0
2021-08-27 10:10:00,48.97,49.09,48.94,48.94,366847.0,42.1279,42.2311,42.1021,42.1021,366847.0
2021-08-27 10:15:00,48.95,49.03,48.86,49.0,315560.0,42.1107,42.1795,42.0332,42.1537,315560.0
2021-08-27 10:20:00,49.01,49.12,49.01,49.1,207685.0,42.1623,42.2569,42.1623,42.2397,207685.0
2021-08-27 10:25:00,49.1,49.14,49.0,49.09,452509.0,42.2397,42.2741,42.1537,42.2311,452509.0
2021-08-27 10:30:00,49.1,49.17,49.08,49.15,235603.0,42.2397,42.2999,42.2225,42.2827,235603.0
2021-08-27 10:35:00,49.16,49.23,49.13,49.22,266511.0,42.2913,42.3515,42.2655,42.3429,266511.0
2021-08-27 10:40:00,49.23,49.31,49.2,49.29,284508.0,42.3515,42.4204,42.3257,42.4032,284508.0
2021-08-27 10:45:00,49.29,49.39,49.29,49.37,346116.0,42.4032,42.4892,42.4032,42.472,346116.0
2021-08-27 10:50:00,49.36,49.44,49.3,49.44,295495.0,42.4634,42.5322,42.4118,42.5322,295495.0
2021-08-27 10:55:00,49.45,49.48,49.39,49.48,370786.0,42.5408,42.5666,42.4892,42.5666,370786.0
2021-08-27 11:00:00,49.48,49.53,49.44,49.47,564237.0,42.5666,42.6096,42.5322,42.558,564237.0
2021-08-27 11:05:00,49.47,49.54,49.43,49.53,335908.0,42.558,42.6182,42.5236,42.6096,335908.0
2021-08-27 11:10:00,49.53,49.56,49.48,49.52,255341.0,42.6096,42.6354,42.5666,42.601,255341.0
2021-08-27 11:15:00,49.52,49.54,49.48,49.5,333159.0,42.601,42.6182,42.5666,42.5838,333159.0
2021-08-27 11:20:00,49.5,49.52,49.42,49.44,278272.0,42.5838,42.601,42.515,42.5322,278272.0
2021-08-27 11:25:00,49.44,49.48,49.36,49.37,412982.0,42.5322,42.5666,42.4634,42.472,412982.0
2021-08-27 11:30:00,49.37,49.49,49.36,49.45,338553.0,42.472,42.5752,42.4634,42.5408,338553.0
2021-08-27 11:35:00,49.45,49.5,49.44,49.48,293361.0,42.5408,42.5838,42.5322,42.5666,293361.0
2021-08-27 11:40:00,49.48,49.53,49.47,49.49,339107.0,42.5666,42.6096,42.558,42.5752,339107.0
2021-08-27 11:45:00,49.48,49.51,49.45,49.46,242505.0,42.5666,42.5924,42.5408,42.5494,242505.0
2021-08-27 11:50:00,49.45,49.51,49.45,49.49,326203.0,42.5408,42.5924,42.5408,42.5752,326203.0
2021-08-27 11:55:00,49.49,49.56,49.48,49.55,263985.0,42.5752,42.6354,42.5666,42.6268,263985.0
2021-08-27 12:00:00,49.55,49.57,49.48,49.48,103132.0,42.6268,42.644,42.5666,42.5666,103132.0
2021-08-27 12:05:00,49.49,49.53,49.47,49.51,88680.0,42.5752,42.6096,42.558,42.5924,88680.0
2021-08-27 12:10:00,49.51,49.55,49.5,49.54,80837.0,42.5924,42.6268,42.5838,42.6182,80837.0
2021-08-27 12:15:00,49.53,49.6,49.5,49.52,139171.0,42.6096,42.6698,42.5838,42.601,139171.0
2021-08-27 12:20:00,49.52,49.59,49.51,49.59,62723.0,42.601,42.6612,42.5924,42.6612,62723.0
2021-08-27 12:25:00,49.59,49.6,49.52,49.54,81215.0,42.6612,42.6698,42.601,42.6182,81215.0
2021-08-27 12:30:00,49.54,49.64,49.54,49.63,170523.0,42.6182,42.7043,42.6182,42.6956,170523.0
2021-08-27 12:35:00,49.63,49.64,49.53,49.55,100865.0,42.6956,42.7043,42.6096,42.6268,100865.0
2021-08-27 12:40:00,49.56,49.59,49.49,49.51,115156.0,42.6354,42.6612,42.5752,42.5924,115156.0
2021-08-27 12:45:00,49.51,49.56,49.51,49.56,102763.0,42.5924,42.6354,42.5924,42.6354,102763.0
2021-08-27 12:50:00,49.55,49.59,49.54,49.59,129191.0,42.6268,42.6612,42.6182,42.6612,129191.0
2021-08-27 12:55:00,49.59,49.62,49.57,49.61,532157.0,42.6612,42.687,42.644,42.6784,532157.0
2021-08-27 13:00:00,49.6,49.64,49.57,49.58,147174.0,42.6698,42.7043,42.644,42.6526,147174.0
2021-08-27 13:05:00,49.58,49.63,49.55,49.57,82906.0,42.6526,42.6956,42.6268,42.644,82906.0
2021-08-27 13:10:00,49.57,49.59,49.55,49.58,124305.0,42.644,42.6612,42.6268,42.6526,124305.0
2021-08-27 13:15:00,49.58,49.59,49.55,49.58,48801.0,42.6526,42.6612,42.6268,42.6526,48801.0
2021-08-27 13:20:00,49.57,49.59,49.55,49.56,66569.0,42.644,42.6612,42.6268,42.6354,66569.0
2021-08-27 13:25:00,49.56,49.6,49.54,49.59,105940.0,42.6354,42.6698,42.6182,42.6612,105940.0
2021-08-27 13:30:00,49.59,49.61,49.55,49.56,173794.0,42.6612,42.6784,42.6268,42.6354,173794.0
2021-08-27 13:35:00,49.56,49.57,49.53,49.54,98721.0,42.6354,42.644,42.6096,42.6182,98721.0
2021-08-27 13:40:00,49.54,49.57,49.53,49.55,53197.0,42.6182,42.644,42.6096,42.6268,53197.0
2021-08-27 13:45:00,49.55,49.59,49.54,49.54,67947.0,42.6268,42.6612,42.6182,42.6182,67947.0
2021-08-27 13:50:00,49.54,49.56,49.52,49.55,82738.0,42.6182,42.6354,42.601,42.6268,82738.0
2021-08-27 13:55:00,49.55,49.57,49.54,49.56,126790.0,42.6268,42.644,42.6182,42.6354,126790.0
2021-08-27 14:00:00,49.56,49.57,49.46,49.46,248734.0,42.6354,42.644,42.5494,42.5494,248734.0
2021-08-27 14:05:00,49.47,49.48,49.33,49.34,634207.0,42.558,42.5666,42.4376,42.4462,634207.0
2021-08-27 14:10:00,49.34,49.4,49.33,49.34,310991.0,42.4462,42.4978,42.4376,42.4462,310991.0
2021-08-27 14:15:00,49.35,49.35,49.31,49.34,134388.0,42.4548,42.4548,42.4204,42.4462,134388.0
2021-08-27 14:20:00,49.34,49.39,49.33,49.38,76618.0,42.4462,42.4892,42.4376,42.4806,76618.0
2021-08-27 14:25:00,49.39,49.4,49.35,49.39,172424.0,42.4892,42.4978,42.4548,42.4892,172424.0
2021-08-27 14:30:00,49.38,49.41,49.37,49.37,95819.0,42.4806,42.5064,42.472,42.472,95819.0
2021-08-27 14:35:00,49.38,49.41,49.37,49.38,89262.0,42.4806,42.5064,42.472,42.4806,89262.0
2021-08-27 14:40:00,49.38,49.4,49.28,49.28,149168.0,42.4806,42.4978,42.3946,42.3946,149168.0
2021-08-27 14:45:00,49.28,49.31,49.23,49.25,156222.0,42.3946,42.4204,42.3515,42.3687,156222.0
2021-08-27 14:50:00,49.24,49.27,49.23,49.24,125597.0,42.3601,42.3859,42.3515,42.3601,125597.0
2021-08-27 14:55:00,49.24,49.3,49.23,49.27,66285.0,42.3601,42.4118,42.3515,42.3859,66285.0
2021-08-27 15:00:00,49.26,49.31,49.24,49.26,133395.0,42.3773,42.4204,42.3601,42.3773,133395.0
2021-08-27 15:05:00,49.26,49.27,49.19,49.22,67978.0,42.3773,42.3859,42.3171,42.3429,67978.0
2021-08-27 15:10:00,49.21,49.22,49.16,49.17,138246.0,42.3343,42.3429,42.2913,42.2999,138246.0
2021-08-27 15:15:00,49.17,49.23,49.17,49.22,116706.0,42.2999,42.3515,42.2999,42.3429,116706.0
2021-08-27 15:20:00,49.22,49.27,49.19,49.27,195721.0,42.3429,42.3859,42.3171,42.3859,195721.0
2021-08-27 15:25:00,49.26,49.27,49.23,49.26,159319.0,42.3773,42.3859,42.3515,42.3773,159319.0
2021-08-27 15:30:00,49.26,49.31,49.24,49.31,415285.0,42.3773,42.4204,42.3601,42.4204,415285.0
2021-08-27 15:35:00,49.31,49.34,49.29,49.32,274753.0,42.4204,42.4462,42.4032,42.429,274753.0
2021-08-27 15:40:00,49.33,49.33,49.28,49.29,347234.0,42.4376,42.4376,42.3946,42.4032,347234.0
2021-08-27 15:45:00,49.3,49.36,49.27,49.28,473864.0,42.4118,42.4634,42.3859,42.3946,473864.0
2021-08-27 15:50:00,49.28,49.32,49.24,49.29,752936.0,42.3946,42.429,42.3601,42.4032,752936.0
2021-08-27 15:55:00,49.28,49.32,49.24,49.3,1311581.0,42.3946,42.429,42.3601,42.4118,1311581.0
2021-08-30 09:30:00,49.5,49.69,49.26,49.32,683400.0,42.5838,42.7473,42.3773,42.429,683400.0
2021-08-30 09:35:00,49.32,49.32,49.15,49.15,495534.0,42.429,42.429,42.2827,42.2827,495534.0
2021-08-30 09:40:00,49.15,49.18,49.05,49.1,290929.0,42.2827,42.3085,42.1967,42.2397,290929.0
2021-08-30 09:45:00,49.11,49.16,48.98,49.01,548511.0,42.2483,42.2913,42.1365,42.1623,548511.0
2021-08-30 09:50:00,49.01,49.14,48.95,49.12,328340.0,42.1623,42.2741,42.1107,42.2569,328340.0
2021-08-30 09:55:00,49.12,49.23,49.09,49.18,264012.0,42.2569,42.3515,42.2311,42.3085,264012.0
2021-08-30 10:00:00,49.18,49.22,48.83,48.84,1067963.0,42.3085,42.3429,42.0074,42.016,1067963.0
2021-08-30 10:05:00,48.85,48.94,48.82,48.83,392121.0,42.0246,42.1021,41.9988,42.0074,392121.0
2021-08-30 10:10:00,48.83,48.91,48.75,48.81,253887.0,42.0074,42.0762,41.9386,41.9902,253887.0
2021-08-30 10:15:00,48.81,48.92,48.79,48.89,198598.0,41.9902,42.0849,41.973,42.059,198598.0
2021-08-30 10:20:00,48.89,49.0,48.81,48.99,409919.0,42.059,42.1537,41.9902,42.1451,409919.0
2021-08-30 10:25:00,48.99,49.01,48.93,48.96,131906.0,42.1451,42.1623,42.0935,42.1193,131906.0
2021-08-30 10:30:00,48.97,48.99,48.82,48.91,247726.0,42.1279,42.1451,41.9988,42.0762,247726.0
2021-08-30 10:35:00,48.92,49.02,48.89,48.98,202040.0,42.0849,42.1709,42.059,42.1365,202040.0
2021-08-30 10:40:00,48.98,49.05,48.98,49.04,112152.0,42.1365,42.1967,42.1365,42.1881,112152.0
2021-08-30 10:45:00,49.05,49.05,48.98,49.03,132308.0,42.1967,42.1967,42.1365,42.1795,132308.0
2021-08-30 10:50:00,49.03,49.08,49.01,49.05,124412.0,42.1795,42.2225,42.1623,42.1967,124412.0
2021-08-30 10:55:00,49.06,49.13,49.06,49.09,143603.0,42.2053,42.2655,42.2053,42.2311,143603.0
2021-08-30 11:00:00,49.1,49.17,49.0,49.01,252122.0,42.2397,42.2999,42.1537,42.1623,252122.0
2021-08-30 11:05:00,49.01,49.02,48.94,48.98,186230.0,42.1623,42.1709,42.1021,42.1365,186230.0
2021-08-30 11:10:00,48.98,49.15,48.97,49.14,114899.0,42.1365,42.2827,42.1279,42.2741,114899.0
2021-08-30 11:15:00,49.14,49.14,49.07,49.07,223612.0,42.2741,42.2741,42.2139,42.2139,223612.0
2021-08-30 11:20:00,49.07,49.1,49.02,49.04,108655.0,42.2139,42.2397,42.1709,42.1881,108655.0
2021-08-30 11:25:00,49.04,49.16,49.04,49.12,321457.0,42.1881,42.2913,42.1881,42.2569,321457.0
2021-08-30 11:30:00,49.12,49.15,49.1,49.13,74286.0,42.2569,42.2827,42.2397,42.2655,74286.0
2021-08-30 11:35:00,49.13,49.17,49.09,49.12,93065.0,42.2655,42.2999,42.2311,42.2569,93065.0
2021-08-30 11:40:00,49.12,49.17,49.07,49.16,93523.0,42.2569,42.2999,42.2139,42.2913,93523.0
2021-08-30 11:45:00,49.16,49.17,49.09,49.13,82015.0,42.2913,42.2999,42.2311,42.2655,82015.0
2021-08-30 11:50:00,49.14,49.24,49.12,49.21,64516.0,42.2741,42.3601,42.2569,42.3343,64516.0
2021-08-30 11:55:00,49.21,49.25,49.2,49.23,72115.0,42.3343,42.3687,42.3257,42.3515,72115.0
2021-08-30 12:00:00,49.23,49.3,49.2,49.28,159529.0,42.3515,42.4118,42.3257,42.3946,159529.0
2021-08-30 12:05:00,49.28,49.29,49.23,49.23,96346.0,42.3946,42.4032,42.3515,42.3515,96346.0
2021-08-30 12:10:00,49.24,49.24,49.21,49.22,66396.0,42.3601,42.3601,42.3343,42.3429,66396.0
2021-08-30 12:15:00,49.21,49.24,49.2,49.23,323647.0,42.3343,42.3601,42.3257,42.3515,323647.0
2021-08-30 12:20:00,49.22,49.24,49.14,49.15,275773.0,42.3429,42.3601,42.2741,42.2827,275773.0
2021-08-30 12:25:00,49.15,49.18,49.13,49.15,63182.0,42.2827,42.3085,42.2655,42.2827,63182.0
2021-08-30 12:30:00,49.15,49.23,49.14,49.21,52637.0,42.2827,42.3515,42.2741,42.3343,52637.0
2021-08-30 12:35:00,49.21,49.21,49.15,49.16,53911.0,42.3343,42.3343,42.2827,42.2913,53911.0
2021-08-30 12:40:00,49.18,49.21,49.13,49.16,70209.0,42.3085,42.3343,42.2655,42.2913,70209.0
2021-08-30 12:45:00,49.16,49.21,49.14,49.19,79290.0,42.2913,42.3343,42.2741,42.3171,79290.0
2021-08-30 12:50:00,49.19,49.2,49.13,49.14,42306.0,42.3171,42.3257,42.2655,42.2741,42306.0
2021-08-30 12:55:00,49.15,49.16,49.07,49.1,146924.0,42.2827,42.2913,42.2139,42.2397,146924.0
2021-08-30 13:00:00,49.1,49.13,49.07,49.08,97784.0,42.2397,42.2655,42.2139,42.2225,97784.0
2021-08-30 13:05:00,49.08,49.12,49.07,49.08,61344.0,42.2225,42.2569,42.2139,42.2225,61344.0
2021-08-30 13:10:00,49.07,49.09,49.05,49.05,59465.0,42.2139,42.2311,42.1967,42.1967,59465.0
2021-08-30 13:15:00,49.05,49.06,49.01,49.03,115300.0,42.1967,42.2053,42.1623,42.1795,115300.0
2021-08-30 13:20:00,49.02,49.09,49.0,49.09,53608.0,42.1709,42.2311,42.1537,42.2311,53608.0
2021-08-30 13:25:00,49.08,49.12,49.07,49.08,42215.0,42.2225,42.2569,42.2139,42.2225,42215.0
2021-08-30 13:30:00,49.08,49.12,49.06,49.09,43091.0,42.2225,42.2569,42.2053,42.2311,43091.0
2021-08-30 13:35:00,49.08,49.14,49.03,49.12,61306.0,42.2225,42.2741,42.1795,42.2569,61306.0
2021-08-30 13:40:00,49.13,49.17,49.12,49.14,64153.0,42.2655,42.2999,42.2569,42.2741,64153.0
2021-08-30 13:45:00,49.15,49.16,49.1,49.11,50254.0,42.2827,42.2913,42.2397,42.2483,50254.0
2021-08-30 13:50:00,49.12,49.14,49.08,49.09,56391.0,42.2569,42.2741,42.2225,42.2311,56391.0
2021-08-30 13:55:00,49.09,49.13,49.09,49.12,99296.0,42.2311,42.2655,42.2311,42.2569,99296.0
2021-08-30 14:00:00,49.12,49.14,49.09,49.1,35519.0,42.2569,42.2741,42.2311,42.2397,35519.0
2021-08-30 14:05:00,49.1,49.11,49.06,49.08,67269.0,42.2397,42.2483,42.2053,42.2225,67269.0
2021-08-30 14:10:00,49.08,49.1,49.06,49.09,62102.0,42.2225,42.2397,42.2053,42.2311,62102.0
2021-08-30 14:15:00,49.09,49.11,49.07,49.08,87541.0,42.2311,42.2483,42.2139,42.2225,87541.0
2021-08-30 14:20:00,49.08,49.1,49.06,49.06,68217.0,42.2225,42.2397,42.2053,42.2053,68217.0
2021-08-30 14:25:00,49.05,49.09,49.04,49.08,79809.0,42.1967,42.2311,42.1881,42.2225,79809.0
2021-08-30 14:30:00,49.07,49.08,49.03,49.04,83736.0,42.2139,42.2225,42.1795,42.1881,83736.0
2021-08-30 14:35:00,49.04,49.07,49.01,49.02,108498.0,42.1881,42.2139,42.1623,42.1709,108498.0
2021-08-30 14:40:00,49.02,49.06,49.01,49.03,83846.0,42.1709,42.2053,42.1623,42.1795,83846.0
2021-08-30 14:45:00,49.03,49.08,49.02,49.07,106731.0,42.1795,42.2225,42.1709,42.2139,106731.0
2021-08-30 14:50:00,49.07,49.1,49.05,49.06,84285.0,42.2139,42.2397,42.1967,42.2053,84285.0
2021-08-30 14:55:00,49.06,49.07,49.0,49.01,75743.0,42.2053,42.2139,42.1537,42.1623,75743.0
2021-08-30 15:00:00,49.01,49.06,49.0,49.04,71537.0,42.1623,42.2053,42.1537,42.1881,71537.0
2021-08-30 15:05:00,49.04,49.11,49.02,49.11,65247.0,42.1881,42.2483,42.1709,42.2483,65247.0
2021-08-30 15:10:00,49.1,49.11,49.03,49.06,192034.0,42.2397,42.2483,42.1795,42.2053,192034.0
2021-08-30 15:15:00,49.06,49.07,49.02,49.07,128220.0,42.2053,42.2139,42.1709,42.2139,128220.0
2021-08-30 15:20:00,49.06,49.08,49.02,49.02,107774.0,42.2053,42.2225,42.1709,42.1709,107774.0
2021-08-30 15:25:00,49.03,49.06,49.0,49.02,202526.0,42.1795,42.2053,42.1537,42.1709,202526.0
2021-08-30 15:30:00,49.01,49.02,48.96,48.96,234726.0,42.1623,42.1709,42.1193,42.1193,234726.0
2021-08-30 15:35:00,48.96,48.96,48.91,48.91,281526.0,42.1193,42.1193,42.0762,42.0762,281526.0
2021-08-30 15:40:00,48.91,48.92,48.86,48.87,302339.0,42.0762,42.0849,42.0332,42.0418,302339.0
2021-08-30 15:45:00,48.86,48.9,48.83,48.87,515016.0,42.0332,42.0676,42.0074,42.0418,515016.0
2021-08-30 15:50:00,48.86,48.87,48.8,48.8,535296.0,42.0332,42.0418,41.9816,41.9816,535296.0
2021-08-30 15:55:00,48.81,48.82,48.71,48.74,1152990.0,41.9902,41.9988,41.9042,41.93,1152990.0
2021-08-31 09:30:00,48.46,48.92,48.43,48.83,1129070.0,41.6891,42.0849,41.6633,42.0074,1129070.0
2021-08-31 09:35:00,48.83,48.91,48.74,48.82,697649.0,42.0074,42.0762,41.93,41.9988,697649.0
2021-08-31 09:40:00,48.82,48.93,48.74,48.74,386315.0,41.9988,42.0935,41.93,41.93,386315.0
2021-08-31 09:45:00,48.74,48.76,48.48,48.5,400098.0,41.93,41.9472,41.7063,41.7235,400098.0
2021-08-31 09:50:00,48.51,48.55,48.34,48.35,331680.0,41.7321,41.7665,41.5859,41.5945,331680.0
2021-08-31 09:55:00,48.35,48.49,48.28,48.45,395994.0,41.5945,41.7149,41.5343,41.6805,395994.0
2021-08-31 10:00:00,48.44,48.56,48.43,48.54,260861.0,41.6719,41.7752,41.6633,41.7579,260861.0
2021-08-31 10:05:00,48.53,48.54,48.35,48.48,262381.0,41.7493,41.7579,41.5945,41.7063,262381.0
2021-08-31 10:10:00,48.48,48.61,48.39,48.61,354310.0,41.7063,41.8182,41.6289,41.8182,354310.0
2021-08-31 10:15:00,48.61,48.73,48.57,48.71,282116.0,41.8182,41.9214,41.7838,41.9042,282116.0
2021-08-31 10:20:00,48.72,48.73,48.54,48.55,201758.0,41.9128,41.9214,41.7579,41.7665,201758.0
2021-08-31 10:25:00,48.54,48.58,48.43,48.57,145542.0,41.7579,41.7924,41.6633,41.7838,145542.0
2021-08-31 10:30:00,48.57,48.59,48.49,48.56,118818.0,41.7838,41.801,41.7149,41.7752,118818.0
2021-08-31 10:35:00,48.55,48.64,48.52,48.6,174467.0,41.7665,41.844,41.7407,41.8096,174467.0
2021-08-31 10:40:00,48.61,48.67,48.59,48.65,117947.0,41.8182,41.8698,41.801,41.8526,117947.0
2021-08-31 10:45:00,48.65,48.7,48.61,48.69,163102.0,41.8526,41.8956,41.8182,41.887,163102.0
2021-08-31 10:50:00,48.68,48.74,48.62,48.64,349340.0,41.8784,41.93,41.8268,41.844,349340.0
2021-08-31 10:55:00,48.64,48.65,48.55,48.6,380400.0,41.844,41.8526,41.7665,41.8096,380400.0
2021-08-31 11:00:00,48.59,48.66,48.59,48.64,189043.0,41.801,41.8612,41.801,41.844,189043.0
2021-08-31 11:05:00,48.64,48.72,48.6,48.61,138289.0,41.844,41.9128,41.8096,41.8182,138289.0
2021-08-31 11:10:00,48.6,48.6,48.52,48.54,113325.0,41.8096,41.8096,41.7407,41.7579,113325.0
2021-08-31 11:15:00,48.54,48.65,48.54,48.65,156470.0,41.7579,41.8526,41.7579,41.8526,156470.0
2021-08-31 11:20:00,48.65,48.68,48.6,48.65,173364.0,41.8526,41.8784,41.8096,41.8526,173364.0
2021-08-31 11:25:00,48.65,48.68,48.59,48.6,139780.0,41.8526,41.8784,41.801,41.8096,139780.0
2021-08-31 11:30:00,48.59,48.61,48.53,48.56,176661.0,41.801,41.8182,41.7493,41.7752,176661.0
2021-08-31 11:35:00,48.56,48.58,48.53,48.58,109263.0,41.7752,41.7924,41.7493,41.7924,109263.0
2021-08-31 11:40:00,48.58,48.65,48.54,48.65,207032.0,41.7924,41.8526,41.7579,41.8526,207032.0
2021-08-31 11:45:00,48.64,48.66,48.59,48.65,238950.0,41.844,41.8612,41.801,41.8526,238950.0
2021-08-31 11:50:00,48.64,48.67,48.62,48.66,130699.0,41.844,41.8698,41.8268,41.8612,130699.0
2021-08-31 11:55:00,48.66,48.72,48.65,48.65,232458.0,41.8612,41.9128,41.8526,41.8526,232458.0
2021-08-31 12:00:00,48.65,48.73,48.64,48.72,141289.0,41.8526,41.9214,41.844,41.9128,141289.0
2021-08-31 12:05:00,48.73,48.75,48.69,48.7,144450.0,41.9214,41.9386,41.887,41.8956,144450.0
2021-08-31 12:10:00,48.7,48.7,48.63,48.66,135495.0,41.8956,41.8956,41.8354,41.8612,135495.0
2021-08-31 12:15:00,48.66,48.71,48.66,48.71,124552.0,41.8612,41.9042,41.8612,41.9042,124552.0
2021-08-31 12:20:00,48.71,48.76,48.7,48.73,147548.0,41.9042,41.9472,41.8956,41.9214,147548.0
2021-08-31 12:25:00,48.73,48.73,48.68,48.71,119987.0,41.9214,41.9214,41.8784,41.9042,119987.0
2021-08-31 12:30:00,48.71,48.72,48.68,48.71,124929.0,41.9042,41.9128,41.8784,41.9042,124929.0
2021-08-31 12:35:00,48.71,48.75,48.7,48.74,118749.0,41.9042,41.9386,41.8956,41.93,118749.0
2021-08-31 12:40:00,48.73,48.79,48.72,48.77,231805.0,41.9214,41.973,41.9128,41.9558,231805.0
2021-08-31 12:45:00,48.77,48.79,48.73,48.74,126355.0,41.9558,41.973,41.9214,41.93,126355.0
2021-08-31 12:50:00,48.74,48.77,48.71,48.76,127822.0,41.93,41.9558,41.9042,41.9472,127822.0
2021-08-31 12:55:00,48.76,48.79,48.7,48.71,118099.0,41.9472,41.973,41.8956,41.9042,118099.0
2021-08-31 13:00:00,48.71,48.71,48.65,48.71,76733.0,41.9042,41.9042,41.8526,41.9042,76733.0
2021-08-31 13:05:00,48.71,48.76,48.7,48.73,109092.0,41.9042,41.9472,41.8956,41.9214,109092.0
2021-08-31 13:10:00,48.73,48.77,48.73,48.75,72052.0,41.9214,41.9558,41.9214,41.9386,72052.0
2021-08-31 13:15:00,48.75,48.76,48.67,48.67,94265.0,41.9386,41.9472,41.8698,41.8698,94265.0
2021-08-31 13:20:00,48.68,48.69,48.62,48.65,159624.0,41.8784,41.887,41.8268,41.8526,159624.0
2021-08-31 13:25:00,48.65,48.8,48.65,48.79,416085.0,41.8526,41.9816,41.8526,41.973,416085.0
2021-08-31 13:30:00,48.79,48.81,48.77,48.8,152952.0,41.973,41.9902,41.9558,41.9816,152952.0
2021-08-31 13:35:00,48.79,48.81,48.76,48.78,111610.0,41.973,41.9902,41.9472,41.9644,111610.0
2021-08-31 13:40:00,48.79,48.81,48.77,48.79,136843.0,41.973,41.9902,41.9558,41.973,136843.0
2021-08-31 13:45:00,48.79,48.83,48.78,48.82,117781.0,41.973,42.0074,41.9644,41.9988,117781.0
2021-08-31 13:50:00,48.82,48.86,48.81,48.84,115271.0,41.9988,42.0332,41.9902,42.016,115271.0
2021-08-31 13:55:00,48.85,48.85,48.8,48.82,119381.0,42.0246,42.0246,41.9816,41.9988,119381.0
2021-08-31 14:00:00,48.82,48.88,48.78,48.79,178446.0,41.9988,42.0504,41.9644,41.973,178446.0
2021-08-31 14:05:00,48.78,48.78,48.72,48.72,84321.0,41.9644,41.9644,41.9128,41.9128,84321.0
2021-08-31 14:10:00,48.73,48.77,48.71,48.77,96757.0,41.9214,41.9558,41.9042,41.9558,96757.0
2021-08-31 14:15:00,48.77,48.83,48.77,48.82,103606.0,41.9558,42.0074,41.9558,41.9988,103606.0
2021-08-31 14:20:00,48.83,48.84,48.8,48.81,89990.0,42.0074,42.016,41.9816,41.9902,89990.0
2021-08-31 14:25:00,48.82,48.83,48.71,48.73,150879.0,41.9988,42.0074,41.9042,41.9214,150879.0
2021-08-31 14:30:00,48.73,48.76,48.72,48.76,124816.0,41.9214,41.9472,41.9128,41.9472,124816.0
2021-08-31 14:35:00,48.76,48.78,48.72,48.74,98288.0,41.9472,41.9644,41.9128,41.93,98288.0
2021-08-31 14:40:00,48.74,48.75,48.67,48.67,99000.0,41.93,41.9386,41.8698,41.8698,99000.0
2021-08-31 14:45:00,48.67,48.68,48.62,48.64,84114.0,41.8698,41.8784,41.8268,41.844,84114.0
2021-08-31 14:50:00,48.63,48.67,48.61,48.66,98905.0,41.8354,41.8698,41.8182,41.8612,98905.0
2021-08-31 14:55:00,48.66,48.72,48.66,48.71,104065.0,41.8612,41.9128,41.8612,41.9042,104065.0
2021-08-31 15:00:00,48.71,48.73,48.67,48.69,103587.0,41.9042,41.9214,41.8698,41.887,103587.0
2021-08-31 15:05:00,48.68,48.69,48.6,48.61,111520.0,41.8784,41.887,41.8096,41.8182,111520.0
2021-08-31 15:10:00,48.61,48.61,48.54,48.56,135732.0,41.8182,41.8182,41.7579,41.7752,135732.0
2021-08-31 15:15:00,48.55,48.59,48.53,48.56,170342.0,41.7665,41.801,41.7493,41.7752,170342.0
2021-08-31 15:20:00,48.57,48.58,48.5,48.58,237313.0,41.7838,41.7924,41.7235,41.7924,237313.0
2021-08-31 15:25:00,48.58,48.62,48.56,48.57,166603.0,41.7924,41.8268,41.7752,41.7838,166603.0
2021-08-31 15:30:00,48.58,48.62,48.52,48.62,175632.0,41.7924,41.8268,41.7407,41.8268,175632.0
2021-08-31 15:35:00,48.62,48.62,48.54,48.58,226813.0,41.8268,41.8268,41.7579,41.7924,226813.0
2021-08-31 15:40:00,48.58,48.6,48.53,48.56,356652.0,41.7924,41.8096,41.7493,41.7752,356652.0
2021-08-31 15:45:00,48.56,48.58,48.51,48.56,653297.0,41.7752,41.7924,41.7321,41.7752,653297.0
2021-08-31 15:50:00,48.56,48.58,48.43,48.44,1546197.0,41.7752,41.7924,41.6633,41.6719,1546197.0
2021-08-31 15:55:00,48.44,48.53,48.38,48.4,3630563.0,41.6719,41.7493,41.6203,41.6375,3630563.0
2021-09-01 09:30:00,48.34,48.51,48.27,48.49,1718275.0,41.5859,41.7321,41.5257,41.7149,1718275.0
2021-09-01 09:35:00,48.48,48.63,48.38,48.52,1239508.0,41.7063,41.8354,41.6203,41.7407,1239508.0
2021-09-01 09:40:00,48.53,48.53,48.29,48.42,877984.0,41.7493,41.7493,41.5429,41.6547,877984.0
2021-09-01 09:45:00,48.42,48.42,48.1,48.19,800138.0,41.6547,41.6547,41.3794,41.4568,800138.0
2021-09-01 09:50:00,48.19,48.28,48.1,48.25,702753.0,41.4568,41.5343,41.3794,41.5085,702753.0
2021-09-01 09:55:00,48.25,48.26,48.16,48.21,621132.0,41.5085,41.5171,41.431,41.4741,621132.0
2021-09-01 10:00:00,48.22,48.34,48.17,48.32,579158.0,41.4827,41.5859,41.4396,41.5687,579158.0
2021-09-01 10:05:00,48.32,48.35,48.17,48.25,369472.0,41.5687,41.5945,41.4396,41.5085,369472.0
2021-09-01 10:10:00,48.24,48.24,48.05,48.09,239412.0,41.4999,41.4999,41.3364,41.3708,239412.0
2021-09-01 10:15:00,48.09,48.19,48.01,48.05,176676.0,41.3708,41.4568,41.302,41.3364,176676.0
2021-09-01 10:20:00,48.04,48.14,48.04,48.1,203157.0,41.3278,41.4138,41.3278,41.3794,203157.0
2021-09-01 10:25:00,48.11,48.15,48.08,48.13,174243.0,41.388,41.4224,41.3622,41.4052,174243.0
2021-09-01 10:30:00,48.13,48.37,48.13,48.26,609347.0,41.4052,41.6117,41.4052,41.5171,609347.0
2021-09-01 10:35:00,48.26,48.27,48.01,48.05,319118.0,41.5171,41.5257,41.302,41.3364,319118.0
2021-09-01 10:40:00,48.04,48.13,48.01,48.09,212576.0,41.3278,41.4052,41.302,41.3708,212576.0
2021-09-01 10:45:00,48.09,48.15,48.04,48.09,230876.0,41.3708,41.4224,41.3278,41.3708,230876.0
2021-09-01 10:50:00,48.09,48.09,47.97,48.05,488959.0,41.3708,41.3708,41.2676,41.3364,488959.0
2021-09-01 10:55:00,48.05,48.06,47.93,47.96,697355.0,41.3364,41.345,41.2332,41.259,697355.0
2021-09-01 11:00:00,47.96,48.02,47.92,47.94,448300.0,41.259,41.3106,41.2246,41.2418,448300.0
2021-09-01 11:05:00,47.95,47.98,47.9,47.98,435120.0,41.2504,41.2762,41.2074,41.2762,435120.0
2021-09-01 11:10:00,47.98,47.98,47.8,47.84,749825.0,41.2762,41.2762,41.1213,41.1557,749825.0
2021-09-01 11:15:00,47.84,47.98,47.83,47.98,328614.0,41.1557,41.2762,41.1471,41.2762,328614.0
2021-09-01 11:20:00,47.97,47.98,47.85,47.87,490565.0,41.2676,41.2762,41.1644,41.1816,490565.0
2021-09-01 11:25:00,47.87,47.93,47.82,47.84,297883.0,41.1816,41.2332,41.1385,41.1557,297883.0
2021-09-01 11:30:00,47.83,47.84,47.76,47.83,423641.0,41.1471,41.1557,41.0869,41.1471,423641.0
2021-09-01 11:35:00,47.82,47.84,47.75,47.77,279195.0,41.1385,41.1557,41.0783,41.0955,279195.0
2021-09-01 11:40:00,47.76,47.77,47.7,47.72,197638.0,41.0869,41.0955,41.0353,41.0525,197638.0
2021-09-01 11:45:00,47.72,47.79,47.65,47.7,297256.0,41.0525,41.1127,40.9923,41.0353,297256.0
2021-09-01 11:50:00,47.7,47.75,47.62,47.72,258111.0,41.0353,41.0783,40.9665,41.0525,258111.0
2021-09-01 11:55:00,47.72,47.73,47.64,47.64,246357.0,41.0525,41.0611,40.9837,40.9837,246357.0
2021-09-01 12:00:00,47.65,47.71,47.6,47.68,192290.0,40.9923,41.0439,40.9493,41.0181,192290.0
2021-09-01 12:05:00,47.68,47.74,47.64,47.7,148599.0,41.0181,41.0697,40.9837,41.0353,148599.0
2021-09-01 12:10:00,47.69,47.74,47.66,47.72,453093.0,41.0267,41.0697,41.0009,41.0525,453093.0
2021-09-01 12:15:00,47.72,47.73,47.62,47.65,364573.0,41.0525,41.0611,40.9665,40.9923,364573.0
2021-09-01 12:20:00,47.65,47.77,47.63,47.75,158596.0,40.9923,41.0955,40.9751,41.0783,158596.0
2021-09-01 12:25:00,47.75,47.83,47.73,47.83,227151.0,41.0783,41.1471,41.0611,41.1471,227151.0
2021-09-01 12:30:00,47.83,47.87,47.81,47.86,422987.0,41.1471,41.1816,41.1299,41.173,422987.0
2021-09-01 12:35:00,47.85,47.93,47.84,47.89,322756.0,41.1644,41.2332,41.1557,41.1988,322756.0
2021-09-01 12:40:00,47.89,47.91,47.86,47.87,186743.0,41.1988,41.216,41.173,41.1816,186743.0
2021-09-01 12:45:00,47.86,47.9,47.84,47.9,145102.0,41.173,41.2074,41.1557,41.2074,145102.0
2021-09-01 12:50:00,47.9,47.95,47.84,47.84,187365.0,41.2074,41.2504,41.1557,41.1557,187365.0
2021-09-01 12:55:00,47.84,47.91,47.84,47.88,200236.0,41.1557,41.216,41.1557,41.1902,200236.0
2021-09-01 13:00:00,47.88,47.9,47.84,47.87,177476.0,41.1902,41.2074,41.1557,41.1816,177476.0
2021-09-01 13:05:00,47.87,47.9,47.84,47.86,245962.0,41.1816,41.2074,41.1557,41.173,245962.0
2021-09-01 13:10:00,47.86,47.88,47.8,47.8,350660.0,41.173,41.1902,41.1213,41.1213,350660.0
2021-09-01 13:15:00,47.8,47.82,47.71,47.72,185295.0,41.1213,41.1385,41.0439,41.0525,185295.0
2021-09-01 13:20:00,47.72,47.81,47.7,47.79,137310.0,41.0525,41.1299,41.0353,41.1127,137310.0
2021-09-01 13:25:00,47.8,47.82,47.75,47.75,153336.0,41.1213,41.1385,41.0783,41.0783,153336.0
2021-09-01 13:30:00,47.75,47.77,47.71,47.74,124326.0,41.0783,41.0955,41.0439,41.0697,124326.0
2021-09-01 13:35:00,47.75,47.78,47.72,47.78,133861.0,41.0783,41.1041,41.0525,41.1041,133861.0
2021-09-01 13:40:00,47.77,47.84,47.75,47.79,161078.0,41.0955,41.1557,41.0783,41.1127,161078.0
2021-09-01 13:45:00,47.78,47.79,47.7,47.71,152976.0,41.1041,41.1127,41.0353,41.0439,152976.0
2021-09-01 13:50:00,47.71,47.76,47.67,47.74,130331.0,41.0439,41.0869,41.0095,41.0697,130331.0
2021-09-01 13:55:00,47.74,47.78,47.72,47.78,100267.0,41.0697,41.1041,41.0525,41.1041,100267.0
2021-09-01 14:00:00,47.77,47.8,47.7,47.71,102192.0,41.0955,41.1213,41.0353,41.0439,102192.0
2021-09-01 14:05:00,47.72,47.73,47.68,47.68,132476.0,41.0525,41.0611,41.0181,41.0181,132476.0
2021-09-01 14:10:00,47.68,47.7,47.61,47.64,455936.0,41.0181,41.0353,40.9579,40.9837,455936.0
2021-09-01 14:15:00,47.64,47.65,47.57,47.6,142213.0,40.9837,40.9923,40.9235,40.9493,142213.0
2021-09-01 14:20:00,47.6,47.61,47.56,47.59,373383.0,40.9493,40.9579,40.9149,40.9407,373383.0
2021-09-01 14:25:00,47.6,47.63,47.57,47.6,217656.0,40.9493,40.9751,40.9235,40.9493,217656.0
2021-09-01 14:30:00,47.61,47.61,47.52,47.53,140800.0,40.9579,40.9579,40.8805,40.8891,140800.0
2021-09-01 14:35:00,47.53,47.59,47.51,47.55,132489.0,40.8891,40.9407,40.8719,40.9063,132489.0
2021-09-01 14:40:00,47.55,47.66,47.55,47.66,277482.0,40.9063,41.0009,40.9063,41.0009,277482.0
2021-09-01 14:45:00,47.65,47.66,47.6,47.6,114996.0,40.9923,41.0009,40.9493,40.9493,114996.0
2021-09-01 14:50:00,47.61,47.63,47.58,47.61,139643.0,40.9579,40.9751,40.9321,40.9579,139643.0
2021-09-01 14:55:00,47.62,47.66,47.6,47.66,183351.0,40.9665,41.0009,40.9493,41.0009,183351.0
2021-09-01 15:00:00,47.66,47.69,47.64,47.68,203407.0,41.0009,41.0267,40.9837,41.0181,203407.0
2021-09-01 15:05:00,47.69,47.7,47.57,47.58,134835.0,41.0267,41.0353,40.9235,40.9321,134835.0
2021-09-01 15:10:00,47.58,47.64,47.55,47.61,315249.0,40.9321,40.9837,40.9063,40.9579,315249.0
2021-09-01 15:15:00,47.61,47.65,47.58,47.64,296738.0,40.9579,40.9923,40.9321,40.9837,296738.0
2021-09-01 15:20:00,47.64,47.71,47.6,47.7,344539.0,40.9837,41.0439,40.9493,41.0353,344539.0
2021-09-01 15:25:00,47.69,47.7,47.66,47.66,473485.0,41.0267,41.0353,41.0009,41.0009,473485.0
2021-09-01 15:30:00,47.66,47.73,47.66,47.72,295997.0,41.0009,41.0611,41.0009,41.0525,295997.0
2021-09-01 15:35:00,47.72,47.75,47.7,47.7,483591.0,41.0525,41.0783,41.0353,41.0353,483591.0
2021-09-01 15:40:00,47.7,47.75,47.68,47.7,502850.0,41.0353,41.0783,41.0181,41.0353,502850.0
2021-09-01 15:45:00,47.7,47.75,47.68,47.75,477428.0,41.0353,41.0783,41.0181,41.0783,477428.0
2021-09-01 15:50:00,47.75,47.76,47.67,47.71,816385.0,41.0783,41.0869,41.0095,41.0439,816385.0
2021-09-01 15:55:00,47.7,47.71,47.63,47.68,1479445.0,41.0353,41.0439,40.9751,41.0181,1479445.0
2021-09-02 09:30:00,48.15,48.53,48.13,48.47,883179.0,41.4224,41.7493,41.4052,41.6977,883179.0
2021-09-02 09:35:00,48.47,48.48,48.21,48.3,478558.0,41.6977,41.7063,41.4741,41.5515,478558.0
2021-09-02 09:40:00,48.3,48.5,48.3,48.44,669967.0,41.5515,41.7235,41.5515,41.6719,669967.0
2021-09-02 09:45:00,48.44,48.54,48.33,48.39,406843.0,41.6719,41.7579,41.5773,41.6289,406843.0
2021-09-02 09:50:00,48.39,48.52,48.31,48.52,670880.0,41.6289,41.7407,41.5601,41.7407,670880.0
2021-09-02 09:55:00,48.52,48.64,48.52,48.62,372391.0,41.7407,41.844,41.7407,41.8268,372391.0
2021-09-02 10:00:00,48.62,48.84,48.62,48.79,638109.0,41.8268,42.016,41.8268,41.973,638109.0
2021-09-02 10:05:00,48.78,48.93,48.75,48.88,680650.0,41.9644,42.0935,41.9386,42.0504,680650.0
2021-09-02 10:10:00,48.88,48.9,48.78,48.8,527207.0,42.0504,42.0676,41.9644,41.9816,527207.0
2021-09-02 10:15:00,48.8,49.01,48.74,48.98,455601.0,41.9816,42.1623,41.93,42.1365,455601.0
2021-09-02 10:20:00,48.98,49.09,48.95,49.06,381535.0,42.1365,42.2311,42.1107,42.2053,381535.0
2021-09-02 10:25:00,49.07,49.07,48.94,49.05,578256.0,42.2139,42.2139,42.1021,42.1967,578256.0
2021-09-02 10:30:00,49.05,49.18,49.05,49.12,522372.0,42.1967,42.3085,42.1967,42.2569,522372.0
2021-09-02 10:35:00,49.11,49.19,49.06,49.12,465630.0,42.2483,42.3171,42.2053,42.2569,465630.0
2021-09-02 10:40:00,49.12,49.2,49.1,49.15,482653.0,42.2569,42.3257,42.2397,42.2827,482653.0
2021-09-02 10:45:00,49.15,49.2,49.1,49.19,809529.0,42.2827,42.3257,42.2397,42.3171,809529.0
2021-09-02 10:50:00,49.19,49.23,49.08,49.11,408685.0,42.3171,42.3515,42.2225,42.2483,408685.0
2021-09-02 10:55:00,49.11,49.16,49.08,49.09,316039.0,42.2483,42.2913,42.2225,42.2311,316039.0
2021-09-02 11:00:00,49.08,49.18,49.08,49.15,598457.0,42.2225,42.3085,42.2225,42.2827,598457.0
2021-09-02 11:05:00,49.15,49.21,49.14,49.15,605575.0,42.2827,42.3343,42.2741,42.2827,605575.0
2021-09-02 11:10:00,49.16,49.19,49.08,49.14,327053.0,42.2913,42.3171,42.2225,42.2741,327053.0
2021-09-02 11:15:00,49.14,49.17,49.06,49.08,279402.0,42.2741,42.2999,42.2053,42.2225,279402.0
2021-09-02 11:20:00,49.08,49.1,48.98,49.06,355038.0,42.2225,42.2397,42.1365,42.2053,355038.0
2021-09-02 11:25:00,49.05,49.08,49.0,49.02,317422.0,42.1967,42.2225,42.1537,42.1709,317422.0
2021-09-02 11:30:00,49.02,49.08,48.98,49.02,246620.0,42.1709,42.2225,42.1365,42.1709,246620.0
2021-09-02 11:35:00,49.01,49.06,49.0,49.01,114698.0,42.1623,42.2053,42.1537,42.1623,114698.0
2021-09-02 11:40:00,49.01,49.19,49.01,49.18,977349.0,42.1623,42.3171,42.1623,42.3085,977349.0
2021-09-02 11:45:00,49.18,49.24,49.17,49.22,455192.0,42.3085,42.3601,42.2999,42.3429,455192.0
2021-09-02 11:50:00,49.23,49.27,49.2,49.22,295403.0,42.3515,42.3859,42.3257,42.3429,295403.0
2021-09-02 11:55:00,49.21,49.28,49.21,49.26,140372.0,42.3343,42.3946,42.3343,42.3773,140372.0
2021-09-02 12:00:00,49.26,49.29,49.22,49.23,229522.0,42.3773,42.4032,42.3429,42.3515,229522.0
2021-09-02 12:05:00,49.23,49.24,49.18,49.22,273532.0,42.3515,42.3601,42.3085,42.3429,273532.0
2021-09-02 12:10:00,49.22,49.22,49.14,49.2,155159.0,42.3429,42.3429,42.2741,42.3257,155159.0
2021-09-02 12:15:00,49.2,49.22,49.15,49.16,216268.0,42.3257,42.3429,42.2827,42.2913,216268.0
2021-09-02 12:20:00,49.16,49.2,49.11,49.18,171469.0,42.2913,42.3257,42.2483,42.3085,171469.0
2021-09-02 12:25:00,49.19,49.2,49.13,49.18,200172.0,42.3171,42.3257,42.2655,42.3085,200172.0
2021-09-02 12:30:00,49.18,49.19,49.13,49.16,419243.0,42.3085,42.3171,42.2655,42.2913,419243.0
2021-09-02 12:35:00,49.16,49.22,49.15,49.21,555393.0,42.2913,42.3429,42.2827,42.3343,555393.0
2021-09-02 12:40:00,49.21,49.26,49.19,49.24,338887.0,42.3343,42.3773,42.3171,42.3601,338887.0
2021-09-02 12:45:00,49.23,49.24,49.17,49.18,255400.0,42.3515,42.3601,42.2999,42.3085,255400.0
2021-09-02 12:50:00,49.18,49.23,49.15,49.21,136295.0,42.3085,42.3515,42.2827,42.3343,136295.0
2021-09-02 12:55:00,49.21,49.22,49.17,49.21,166847.0,42.3343,42.3429,42.2999,42.3343,166847.0
2021-09-02 13:00:00,49.21,49.25,49.17,49.18,128987.0,42.3343,42.3687,42.2999,42.3085,128987.0
2021-09-02 13:05:00,49.18,49.24,49.15,49.22,100038.0,42.3085,42.3601,42.2827,42.3429,100038.0
2021-09-02 13:10:00,49.23,49.23,49.14,49.15,387211.0,42.3515,42.3515,42.2741,42.2827,387211.0
2021-09-02 13:15:00,49.16,49.18,49.08,49.09,235369.0,42.2913,42.3085,42.2225,42.2311,235369.0
2021-09-02 13:20:00,49.09,49.11,49.06,49.08,328602.0,42.2311,42.2483,42.2053,42.2225,328602.0
2021-09-02 13:25:00,49.08,49.09,48.98,49.02,266295.0,42.2225,42.2311,42.1365,42.1709,266295.0
2021-09-02 13:30:00,49.02,49.08,49.01,49.06,198576.0,42.1709,42.2225,42.1623,42.2053,198576.0
2021-09-02 13:35:00,49.06,49.06,48.98,49.04,246048.0,42.2053,42.2053,42.1365,42.1881,246048.0
2021-09-02 13:40:00,49.05,49.08,49.03,49.08,71329.0,42.1967,42.2225,42.1795,42.2225,71329.0
2021-09-02 13:45:00,49.08,49.09,49.02,49.03,311285.0,42.2225,42.2311,42.1709,42.1795,311285.0
2021-09-02 13:50:00,49.03,49.06,48.99,49.0,153784.0,42.1795,42.2053,42.1451,42.1537,153784.0
2021-09-02 13:55:00,49.0,49.04,48.99,49.01,114337.0,42.1537,42.1881,42.1451,42.1623,114337.0
2021-09-02 14:00:00,49.01,49.02,48.88,48.94,172813.0,42.1623,42.1709,42.0504,42.1021,172813.0
2021-09-02 14:05:00,48.95,48.96,48.89,48.94,241930.0,42.1107,42.1193,42.059,42.1021,241930.0
2021-09-02 14:10:00,48.94,48.94,48.82,48.85,373620.0,42.1021,42.1021,41.9988,42.0246,373620.0
2021-09-02 14:15:00,48.86,48.9,48.84,48.89,74232.0,42.0332,42.0676,42.016,42.059,74232.0
2021-09-02 14:20:00,48.89,48.93,48.85,48.86,119099.0,42.059,42.0935,42.0246,42.0332,119099.0
2021-09-02 14:25:00,48.86,48.91,48.82,48.84,210816.0,42.0332,42.0762,41.9988,42.016,210816.0
2021-09-02 14:30:00,48.84,48.89,48.83,48.85,256709.0,42.016,42.059,42.0074,42.0246,256709.0
2021-09-02 14:35:00,48.86,48.87,48.79,48.83,109387.0,42.0332,42.0418,41.973,42.0074,109387.0
2021-09-02 14:40:00,48.83,48.88,48.81,48.86,110297.0,42.0074,42.0504,41.9902,42.0332,110297.0
2021-09-02 14:45:00,48.86,48.89,48.84,48.84,80678.0,42.0332,42.059,42.016,42.016,80678.0
2021-09-02 14:50:00,48.85,48.86,48.81,48.84,170655.0,42.0246,42.0332,41.9902,42.016,170655.0
2021-09-02 14:55:00,48.83,48.9,48.83,48.89,134942.0,42.0074,42.0676,42.0074,42.059,134942.0
2021-09-02 15:00:00,48.89,49.0,48.89,48.96,206460.0,42.059,42.1537,42.059,42.1193,206460.0
2021-09-02 15:05:00,48.96,48.97,48.89,48.9,184137.0,42.1193,42.1279,42.059,42.0676,184137.0
2021-09-02 15:10:00,48.89,48.92,48.85,48.87,266003.0,42.059,42.0849,42.0246,42.0418,266003.0
2021-09-02 15:15:00,48.87,48.92,48.86,48.89,173838.0,42.0418,42.0849,42.0332,42.059,173838.0
2021-09-02 15:20:00,48.89,48.89,48.81,48.83,245112.0,42.059,42.059,41.9902,42.0074,245112.0
2021-09-02 15:25:00,48.84,48.9,48.82,48.87,374645.0,42.016,42.0676,41.9988,42.0418,374645.0
2021-09-02 15:30:00,48.87,48.89,48.76,48.79,483891.0,42.0418,42.059,41.9472,41.973,483891.0
2021-09-02 15:35:00,48.79,48.81,48.73,48.76,449518.0,41.973,41.9902,41.9214,41.9472,449518.0
2021-09-02 15:40:00,48.75,48.76,48.71,48.73,697181.0,41.9386,41.9472,41.9042,41.9214,697181.0
2021-09-02 15:45:00,48.72,48.76,48.69,48.71,613871.0,41.9128,41.9472,41.887,41.9042,613871.0
2021-09-02 15:50:00,48.71,48.8,48.7,48.76,1103084.0,41.9042,41.9816,41.8956,41.9472,1103084.0
2021-09-02 15:55:00,48.76,48.9,48.75,48.9,1422668.0,41.9472,42.0676,41.9386,42.0676,1422668.0
2021-09-03 09:30:00,48.79,48.94,48.56,48.94,1147306.0,41.973,42.1021,41.7752,42.1021,1147306.0
2021-09-03 09:35:00,48.95,48.99,48.68,48.68,489913.0,42.1107,42.1451,41.8784,41.8784,489913.0
2021-09-03 09:40:00,48.69,48.85,48.67,48.77,420035.0,41.887,42.0246,41.8698,41.9558,420035.0
2021-09-03 09:45:00,48.77,49.15,48.76,49.13,558545.0,41.9558,42.2827,41.9472,42.2655,558545.0
2021-09-03 09:50:00,49.12,49.16,49.02,49.06,631765.0,42.2569,42.2913,42.1709,42.2053,631765.0
2021-09-03 09:55:00,49.07,49.09,48.85,48.87,569122.0,42.2139,42.2311,42.0246,42.0418,569122.0
2021-09-03 10:00:00,48.87,48.87,48.7,48.84,469448.0,42.0418,42.0418,41.8956,42.016,469448.0
2021-09-03 10:05:00,48.84,48.87,48.71,48.81,464100.0,42.016,42.0418,41.9042,41.9902,464100.0
2021-09-03 10:10:00,48.81,49.0,48.81,48.98,485256.0,41.9902,42.1537,41.9902,42.1365,485256.0
2021-09-03 10:15:00,48.98,49.09,48.98,49.02,329692.0,42.1365,42.2311,42.1365,42.1709,329692.0
2021-09-03 10:20:00,49.02,49.1,48.97,48.97,1030052.0,42.1709,42.2397,42.1279,42.1279,1030052.0
2021-09-03 10:25:00,48.97,48.97,48.78,48.8,475155.0,42.1279,42.1279,41.9644,41.9816,475155.0
2021-09-03 10:30:00,48.8,48.83,48.75,48.77,236092.0,41.9816,42.0074,41.9386,41.9558,236092.0
2021-09-03 10:35:00,48.77,48.82,48.7,48.74,243497.0,41.9558,41.9988,41.8956,41.93,243497.0
2021-09-03 10:40:00,48.74,48.77,48.65,48.7,385842.0,41.93,41.9558,41.8526,41.8956,385842.0
2021-09-03 10:45:00,48.69,48.69,48.58,48.6,389671.0,41.887,41.887,41.7924,41.8096,389671.0
2021-09-03 10:50:00,48.6,48.67,48.57,48.63,251401.0,41.8096,41.8698,41.7838,41.8354,251401.0
2021-09-03 10:55:00,48.62,48.72,48.6,48.71,297442.0,41.8268,41.9128,41.8096,41.9042,297442.0
2021-09-03 11:00:00,48.71,48.78,48.7,48.75,129391.0,41.9042,41.9644,41.8956,41.9386,129391.0
2021-09-03 11:05:00,48.75,48.77,48.63,48.77,136044.0,41.9386,41.9558,41.8354,41.9558,136044.0
2021-09-03 11:10:00,48.77,48.77,48.65,48.66,123995.0,41.9558,41.9558,41.8526,41.8612,123995.0
2021-09-03 11:15:00,48.67,48.68,48.59,48.61,129330.0,41.8698,41.8784,41.801,41.8182,129330.0
2021-09-03 11:20:00,48.61,48.61,48.52,48.58,441368.0,41.8182,41.8182,41.7407,41.7924,441368.0
2021-09-03 11:25:00,48.58,48.59,48.49,48.55,483294.0,41.7924,41.801,41.7149,41.7665,483294.0
2021-09-03 11:30:00,48.55,48.57,48.48,48.51,220172.0,41.7665,41.7838,41.7063,41.7321,220172.0
2021-09-03 11:35:00,48.51,48.56,48.49,48.55,106126.0,41.7321,41.7752,41.7149,41.7665,106126.0
2021-09-03 11:40:00,48.55,48.64,48.5,48.62,100119.0,41.7665,41.844,41.7235,41.8268,100119.0
2021-09-03 11:45:00,48.62,48.7,48.61,48.69,70040.0,41.8268,41.8956,41.8182,41.887,70040.0
2021-09-03 11:50:00,48.69,48.7,48.65,48.67,84618.0,41.887,41.8956,41.8526,41.8698,84618.0
2021-09-03 11:55:00,48.68,48.68,48.58,48.59,62305.0,41.8784,41.8784,41.7924,41.801,62305.0
2021-09-03 12:00:00,48.6,48.6,48.48,48.5,218884.0,41.8096,41.8096,41.7063,41.7235,218884.0
2021-09-03 12:05:00,48.5,48.51,48.45,48.45,69909.0,41.7235,41.7321,41.6805,41.6805,69909.0
2021-09-03 12:10:00,48.45,48.47,48.39,48.4,87374.0,41.6805,41.6977,41.6289,41.6375,87374.0
2021-09-03 12:15:00,48.4,48.45,48.39,48.41,170980.0,41.6375,41.6805,41.6289,41.6461,170980.0
2021-09-03 12:20:00,48.41,48.46,48.41,48.46,78506.0,41.6461,41.6891,41.6461,41.6891,78506.0
2021-09-03 12:25:00,48.46,48.49,48.46,48.48,67051.0,41.6891,41.7149,41.6891,41.7063,67051.0
2021-09-03 12:30:00,48.49,48.5,48.45,48.46,66158.0,41.7149,41.7235,41.6805,41.6891,66158.0
2021-09-03 12:35:00,48.46,48.47,48.43,48.46,64858.0,41.6891,41.6977,41.6633,41.6891,64858.0
2021-09-03 12:40:00,48.45,48.56,48.41,48.55,65689.0,41.6805,41.7752,41.6461,41.7665,65689.0
2021-09-03 12:45:00,48.55,48.55,48.5,48.54,60816.0,41.7665,41.7665,41.7235,41.7579,60816.0
2021-09-03 12:50:00,48.53,48.54,48.48,48.52,69302.0,41.7493,41.7579,41.7063,41.7407,69302.0
2021-09-03 12:55:00,48.51,48.52,48.46,48.51,41394.0,41.7321,41.7407,41.6891,41.7321,41394.0
2021-09-03 13:00:00,48.51,48.53,48.46,48.51,55998.0,41.7321,41.7493,41.6891,41.7321,55998.0
2021-09-03 13:05:00,48.51,48.52,48.47,48.48,58050.0,41.7321,41.7407,41.6977,41.7063,58050.0
2021-09-03 13:10:00,48.48,48.56,48.47,48.56,43931.0,41.7063,41.7752,41.6977,41.7752,43931.0
2021-09-03 13:15:00,48.55,48.56,48.47,48.48,55678.0,41.7665,41.7752,41.6977,41.7063,55678.0
2021-09-03 13:20:00,48.48,48.53,48.47,48.51,58435.0,41.7063,41.7493,41.6977,41.7321,58435.0
2021-09-03 13:25:00,48.51,48.54,48.49,48.53,47090.0,41.7321,41.7579,41.7149,41.7493,47090.0
2021-09-03 13:30:00,48.52,48.56,48.52,48.56,29249.0,41.7407,41.7752,41.7407,41.7752,29249.0
2021-09-03 13:35:00,48.55,48.59,48.54,48.58,48075.0,41.7665,41.801,41.7579,41.7924,48075.0
2021-09-03 13:40:00,48.58,48.59,48.52,48.55,58398.0,41.7924,41.801,41.7407,41.7665,58398.0
2021-09-03 13:45:00,48.54,48.55,48.51,48.51,74469.0,41.7579,41.7665,41.7321,41.7321,74469.0
2021-09-03 13:50:00,48.51,48.53,48.5,48.51,53926.0,41.7321,41.7493,41.7235,41.7321,53926.0
2021-09-03 13:55:00,48.52,48.56,48.51,48.55,54271.0,41.7407,41.7752,41.7321,41.7665,54271.0
2021-09-03 14:00:00,48.55,48.56,48.53,48.55,48685.0,41.7665,41.7752,41.7493,41.7665,48685.0
2021-09-03 14:05:00,48.56,48.63,48.54,48.63,66678.0,41.7752,41.8354,41.7579,41.8354,66678.0
2021-09-03 14:10:00,48.62,48.64,48.61,48.63,43002.0,41.8268,41.844,41.8182,41.8354,43002.0
2021-09-03 14:15:00,48.63,48.73,48.62,48.72,307033.0,41.8354,41.9214,41.8268,41.9128,307033.0
2021-09-03 14:20:00,48.72,48.74,48.7,48.72,137695.0,41.9128,41.93,41.8956,41.9128,137695.0
2021-09-03 14:25:00,48.71,48.72,48.67,48.68,117781.0,41.9042,41.9128,41.8698,41.8784,117781.0
2021-09-03 14:30:00,48.68,48.69,48.64,48.65,68696.0,41.8784,41.887,41.844,41.8526,68696.0
2021-09-03 14:35:00,48.65,48.68,48.64,48.66,36861.0,41.8526,41.8784,41.844,41.8612,36861.0
2021-09-03 14:40:00,48.66,48.67,48.64,48.66,26228.0,41.8612,41.8698,41.844,41.8612,26228.0
2021-09-03 14:45:00,48.66,48.68,48.64,48.67,64574.0,41.8612,41.8784,41.844,41.8698,64574.0
2021-09-03 14:50:00,48.68,48.7,48.67,48.67,39492.0,41.8784,41.8956,41.8698,41.8698,39492.0
2021-09-03 14:55:00,48.68,48.69,48.65,48.66,87245.0,41.8784,41.887,41.8526,41.8612,87245.0
2021-09-03 15:00:00,48.66,48.69,48.65,48.67,55187.0,41.8612,41.887,41.8526,41.8698,55187.0
2021-09-03 15:05:00,48.67,48.69,48.64,48.68,64250.0,41.8698,41.887,41.844,41.8784,64250.0
2021-09-03 15:10:00,48.68,48.69,48.65,48.68,79376.0,41.8784,41.887,41.8526,41.8784,79376.0
2021-09-03 15:15:00,48.68,48.69,48.62,48.67,129162.0,41.8784,41.887,41.8268,41.8698,129162.0
2021-09-03 15:20:00,48.68,48.68,48.62,48.64,107932.0,41.8784,41.8784,41.8268,41.844,107932.0
2021-09-03 15:25:00,48.63,48.64,48.54,48.55,332620.0,41.8354,41.844,41.7579,41.7665,332620.0
2021-09-03 15:30:00,48.55,48.61,48.54,48.59,186117.0,41.7665,41.8182,41.7579,41.801,186117.0
2021-09-03 15:35:00,48.6,48.62,48.56,48.58,198316.0,41.8096,41.8268,41.7752,41.7924,198316.0
2021-09-03 15:40:00,48.58,48.6,48.54,48.59,325014.0,41.7924,41.8096,41.7579,41.801,325014.0
2021-09-03 15:45:00,48.59,48.6,48.55,48.59,374963.0,41.801,41.8096,41.7665,41.801,374963.0
2021-09-03 15:50:00,48.59,48.63,48.59,48.6,523611.0,41.801,41.8354,41.801,41.8096,523611.0
2021-09-03 15:55:00,48.61,48.65,48.59,48.62,1422021.0,41.8182,41.8526,41.801,41.8268,1422021.0
2021-09-07 09:30:00,48.39,48.65,48.26,48.47,856729.0,41.6289,41.8526,41.5171,41.6977,856729.0
2021-09-07 09:35:00,48.48,48.76,48.4,48.68,404553.0,41.7063,41.9472,41.6375,41.8784,404553.0
2021-09-07 09:40:00,48.68,48.81,48.64,48.78,410738.0,41.8784,41.9902,41.844,41.9644,410738.0
2021-09-07 09:45:00,48.79,48.94,48.75,48.91,433892.0,41.973,42.1021,41.9386,42.0762,433892.0
2021-09-07 09:50:00,48.91,49.0,48.87,48.91,410527.0,42.0762,42.1537,42.0418,42.0762,410527.0
2021-09-07 09:55:00,48.91,48.94,48.69,48.69,365472.0,42.0762,42.1021,41.887,41.887,365472.0
2021-09-07 10:00:00,48.69,48.94,48.67,48.92,458776.0,41.887,42.1021,41.8698,42.0849,458776.0
2021-09-07 10:05:00,48.92,48.96,48.73,48.79,465817.0,42.0849,42.1193,41.9214,41.973,465817.0
2021-09-07 10:10:00,48.78,48.85,48.69,48.77,424787.0,41.9644,42.0246,41.887,41.9558,424787.0
2021-09-07 10:15:00,48.76,48.82,48.71,48.73,336037.0,41.9472,41.9988,41.9042,41.9214,336037.0
2021-09-07 10:20:00,48.73,48.81,48.52,48.53,420313.0,41.9214,41.9902,41.7407,41.7493,420313.0
2021-09-07 10:25:00,48.53,48.54,48.4,48.43,275622.0,41.7493,41.7579,41.6375,41.6633,275622.0
2021-09-07 10:30:00,48.43,48.44,48.26,48.3,359850.0,41.6633,41.6719,41.5171,41.5515,359850.0
2021-09-07 10:35:00,48.3,48.43,48.27,48.39,284705.0,41.5515,41.6633,41.5257,41.6289,284705.0
2021-09-07 10:40:00,48.39,48.39,48.31,48.36,257977.0,41.6289,41.6289,41.5601,41.6031,257977.0
2021-09-07 10:45:00,48.35,48.39,48.27,48.32,207925.0,41.5945,41.6289,41.5257,41.5687,207925.0
2021-09-07 10:50:00,48.32,48.38,48.26,48.35,182966.0,41.5687,41.6203,41.5171,41.5945,182966.0
2021-09-07 10:55:00,48.34,48.4,48.31,48.36,177809.0,41.5859,41.6375,41.5601,41.6031,177809.0
2021-09-07 11:00:00,48.36,48.36,48.23,48.28,205141.0,41.6031,41.6031,41.4913,41.5343,205141.0
2021-09-07 11:05:00,48.29,48.29,48.17,48.19,123564.0,41.5429,41.5429,41.4396,41.4568,123564.0
2021-09-07 11:10:00,48.19,48.32,48.15,48.29,214799.0,41.4568,41.5687,41.4224,41.5429,214799.0
2021-09-07 11:15:00,48.29,48.3,48.22,48.28,199785.0,41.5429,41.5515,41.4827,41.5343,199785.0
2021-09-07 11:20:00,48.28,48.31,48.21,48.31,113975.0,41.5343,41.5601,41.4741,41.5601,113975.0
2021-09-07 11:25:00,48.32,48.44,48.3,48.4,140560.0,41.5687,41.6719,41.5515,41.6375,140560.0
2021-09-07 11:30:00,48.4,48.44,48.38,48.39,117392.0,41.6375,41.6719,41.6203,41.6289,117392.0
2021-09-07 11:35:00,48.39,48.43,48.36,48.36,87805.0,41.6289,41.6633,41.6031,41.6031,87805.0
2021-09-07 11:40:00,48.36,48.44,48.35,48.44,153204.0,41.6031,41.6719,41.5945,41.6719,153204.0
2021-09-07 11:45:00,48.43,48.44,48.37,48.38,131558.0,41.6633,41.6719,41.6117,41.6203,131558.0
2021-09-07 11:50:00,48.38,48.38,48.24,48.25,152121.0,41.6203,41.6203,41.4999,41.5085,152121.0
2021-09-07 11:55:00,48.25,48.27,48.2,48.22,160797.0,41.5085,41.5257,41.4654,41.4827,160797.0
2021-09-07 12:00:00,48.22,48.34,48.2,48.34,98423.0,41.4827,41.5859,41.4654,41.5859,98423.0
2021-09-07 12:05:00,48.34,48.37,48.32,48.34,157336.0,41.5859,41.6117,41.5687,41.5859,157336.0
2021-09-07 12:10:00,48.33,48.38,48.27,48.27,102158.0,41.5773,41.6203,41.5257,41.5257,102158.0
2021-09-07 12:15:00,48.28,48.28,48.21,48.21,141408.0,41.5343,41.5343,41.4741,41.4741,141408.0
2021-09-07 12:20:00,48.2,48.25,48.18,48.21,148770.0,41.4654,41.5085,41.4482,41.4741,148770.0
2021-09-07 12:25:00,48.21,48.27,48.2,48.23,115250.0,41.4741,41.5257,41.4654,41.4913,115250.0
2021-09-07 12:30:00,48.23,48.28,48.22,48.27,94536.0,41.4913,41.5343,41.4827,41.5257,94536.0
2021-09-07 12:35:00,48.27,48.28,48.22,48.24,89716.0,41.5257,41.5343,41.4827,41.4999,89716.0
2021-09-07 12:40:00,48.24,48.35,48.24,48.33,118477.0,41.4999,41.5945,41.4999,41.5773,118477.0
2021-09-07 12:45:00,48.33,48.36,48.31,48.33,173364.0,41.5773,41.6031,41.5601,41.5773,173364.0
2021-09-07 12:50:00,48.32,48.33,48.28,48.32,89371.0,41.5687,41.5773,41.5343,41.5687,89371.0
2021-09-07 12:55:00,48.33,48.33,48.28,48.3,41742.0,41.5773,41.5773,41.5343,41.5515,41742.0
2021-09-07 13:00:00,48.3,48.34,48.26,48.29,156361.0,41.5515,41.5859,41.5171,41.5429,156361.0
2021-09-07 13:05:00,48.29,48.3,48.25,48.28,68608.0,41.5429,41.5515,41.5085,41.5343,68608.0
2021-09-07 13:10:00,48.28,48.33,48.25,48.33,67667.0,41.5343,41.5773,41.5085,41.5773,67667.0
2021-09-07 13:15:00,48.33,48.38,48.33,48.37,95288.0,41.5773,41.6203,41.5773,41.6117,95288.0
2021-09-07 13:20:00,48.37,48.41,48.29,48.3,99934.0,41.6117,41.6461,41.5429,41.5515,99934.0
2021-09-07 13:25:00,48.29,48.32,48.28,48.3,99661.0,41.5429,41.5687,41.5343,41.5515,99661.0
2021-09-07 13:30:00,48.29,48.32,48.27,48.32,87084.0,41.5429,41.5687,41.5257,41.5687,87084.0
2021-09-07 13:35:00,48.31,48.35,48.28,48.34,138221.0,41.5601,41.5945,41.5343,41.5859,138221.0
2021-09-07 13:40:00,48.34,48.35,48.32,48.34,148522.0,41.5859,41.5945,41.5687,41.5859,148522.0
2021-09-07 13:45:00,48.34,48.37,48.33,48.36,87489.0,41.5859,41.6117,41.5773,41.6031,87489.0
2021-09-07 13:50:00,48.36,48.37,48.33,48.37,92592.0,41.6031,41.6117,41.5773,41.6117,92592.0
2021-09-07 13:55:00,48.37,48.41,48.35,48.38,141657.0,41.6117,41.6461,41.5945,41.6203,141657.0
2021-09-07 14:00:00,48.39,48.39,48.33,48.33,122390.0,41.6289,41.6289,41.5773,41.5773,122390.0
2021-09-07 14:05:00,48.34,48.34,48.25,48.27,104578.0,41.5859,41.5859,41.5085,41.5257,104578.0
2021-09-07 14:10:00,48.27,48.3,48.25,48.29,152902.0,41.5257,41.5515,41.5085,41.5429,152902.0
2021-09-07 14:15:00,48.29,48.31,48.25,48.26,221549.0,41.5429,41.5601,41.5085,41.5171,221549.0
2021-09-07 14:20:00,48.26,48.27,48.24,48.26,85049.0,41.5171,41.5257,41.4999,41.5171,85049.0
2021-09-07 14:25:00,48.26,48.26,48.23,48.24,113472.0,41.5171,41.5171,41.4913,41.4999,113472.0
2021-09-07 14:30:00,48.25,48.3,48.23,48.3,62162.0,41.5085,41.5515,41.4913,41.5515,62162.0
2021-09-07 14:35:00,48.3,48.31,48.28,48.3,68242.0,41.5515,41.5601,41.5343,41.5515,68242.0
2021-09-07 14:40:00,48.31,48.31,48.25,48.27,74667.0,41.5601,41.5601,41.5085,41.5257,74667.0
2021-09-07 14:45:00,48.27,48.28,48.26,48.26,47516.0,41.5257,41.5343,41.5171,41.5171,47516.0
2021-09-07 14:50:00,48.26,48.29,48.25,48.29,65413.0,41.5171,41.5429,41.5085,41.5429,65413.0
2021-09-07 14:55:00,48.29,48.3,48.27,48.28,88594.0,41.5429,41.5515,41.5257,41.5343,88594.0
2021-09-07 15:00:00,48.28,48.32,48.27,48.32,126911.0,41.5343,41.5687,41.5257,41.5687,126911.0
2021-09-07 15:05:00,48.31,48.34,48.3,48.31,143286.0,41.5601,41.5859,41.5515,41.5601,143286.0
2021-09-07 15:10:00,48.32,48.32,48.27,48.29,169032.0,41.5687,41.5687,41.5257,41.5429,169032.0
2021-09-07 15:15:00,48.29,48.32,48.28,48.29,224804.0,41.5429,41.5687,41.5343,41.5429,224804.0
2021-09-07 15:20:00,48.29,48.31,48.26,48.3,186858.0,41.5429,41.5601,41.5171,41.5515,186858.0
2021-09-07 15:25:00,48.3,48.36,48.28,48.3,308959.0,41.5515,41.6031,41.5343,41.5515,308959.0
2021-09-07 15:30:00,48.3,48.42,48.29,48.4,266793.0,41.5515,41.6547,41.5429,41.6375,266793.0
2021-09-07 15:35:00,48.4,48.42,48.33,48.38,277373.0,41.6375,41.6547,41.5773,41.6203,277373.0
2021-09-07 15:40:00,48.38,48.4,48.35,48.38,235425.0,41.6203,41.6375,41.5945,41.6203,235425.0
2021-09-07 15:45:00,48.38,48.42,48.36,48.39,428014.0,41.6203,41.6547,41.6031,41.6289,428014.0
2021-09-07 15:50:00,48.4,48.44,48.36,48.39,650256.0,41.6375,41.6719,41.6031,41.6289,650256.0
2021-09-07 15:55:00,48.38,48.43,48.33,48.33,2104936.0,41.6203,41.6633,41.5773,41.5773,2104936.0
2021-09-08 09:30:00,48.61,48.88,48.6,48.8,1346526.0,41.8182,42.0504,41.8096,41.9816,1346526.0
2021-09-08 09:35:00,48.81,48.89,48.67,48.78,438111.0,41.9902,42.059,41.8698,41.9644,438111.0
2021-09-08 09:40:00,48.78,48.91,48.77,48.84,667183.0,41.9644,42.0762,41.9558,42.016,667183.0
2021-09-08 09:45:00,48.84,48.92,48.72,48.8,522977.0,42.016,42.0849,41.9128,41.9816,522977.0
2021-09-08 09:50:00,48.79,48.82,48.69,48.7,238240.0,41.973,41.9988,41.887,41.8956,238240.0
2021-09-08 09:55:00,48.69,48.77,48.61,48.68,233279.0,41.887,41.9558,41.8182,41.8784,233279.0
2021-09-08 10:00:00,48.69,48.87,48.61,48.64,478539.0,41.887,42.0418,41.8182,41.844,478539.0
2021-09-08 10:05:00,48.65,48.69,48.52,48.69,288851.0,41.8526,41.887,41.7407,41.887,288851.0
2021-09-08 10:10:00,48.7,48.7,48.56,48.62,247010.0,41.8956,41.8956,41.7752,41.8268,247010.0
2021-09-08 10:15:00,48.61,48.61,48.5,48.55,363202.0,41.8182,41.8182,41.7235,41.7665,363202.0
2021-09-08 10:20:00,48.54,48.6,48.5,48.59,191769.0,41.7579,41.8096,41.7235,41.801,191769.0
2021-09-08 10:25:00,48.58,48.59,48.38,48.4,172342.0,41.7924,41.801,41.6203,41.6375,172342.0
2021-09-08 10:30:00,48.41,48.42,48.29,48.29,290052.0,41.6461,41.6547,41.5429,41.5429,290052.0
2021-09-08 10:35:00,48.29,48.3,48.18,48.19,578989.0,41.5429,41.5515,41.4482,41.4568,578989.0
2021-09-08 10:40:00,48.18,48.18,48.03,48.06,516524.0,41.4482,41.4482,41.3192,41.345,516524.0
2021-09-08 10:45:00,48.05,48.07,47.96,48.06,664525.0,41.3364,41.3536,41.259,41.345,664525.0
2021-09-08 10:50:00,48.06,48.08,47.85,47.86,479209.0,41.345,41.3622,41.1644,41.173,479209.0
2021-09-08 10:55:00,47.85,47.96,47.81,47.83,378644.0,41.1644,41.259,41.1299,41.1471,378644.0
2021-09-08 11:00:00,47.82,47.98,47.79,47.91,319413.0,41.1385,41.2762,41.1127,41.216,319413.0
2021-09-08 11:05:00,47.9,47.97,47.82,47.93,346179.0,41.2074,41.2676,41.1385,41.2332,346179.0
2021-09-08 11:10:00,47.93,48.0,47.93,47.98,163487.0,41.2332,41.2934,41.2332,41.2762,163487.0
2021-09-08 11:15:00,47.98,48.04,47.93,48.02,226127.0,41.2762,41.3278,41.2332,41.3106,226127.0
2021-09-08 11:20:00,48.02,48.04,47.96,48.0,160819.0,41.3106,41.3278,41.259,41.2934,160819.0
2021-09-08 11:25:00,47.99,48.08,47.95,47.99,195803.0,41.2848,41.3622,41.2504,41.2848,195803.0
2021-09-08 11:30:00,47.99,48.08,47.93,47.95,405530.0,41.2848,41.3622,41.2332,41.2504,405530.0
2021-09-08 11:35:00,47.96,47.97,47.91,47.94,118571.0,41.259,41.2676,41.216,41.2418,118571.0
2021-09-08 11:40:00,47.94,48.0,47.94,47.98,125976.0,41.2418,41.2934,41.2418,41.2762,125976.0
2021-09-08 11:45:00,47.99,48.01,47.91,47.92,119593.0,41.2848,41.302,41.216,41.2246,119593.0
2021-09-08 11:50:00,47.92,47.93,47.84,47.86,129581.0,41.2246,41.2332,41.1557,41.173,129581.0
2021-09-08 11:55:00,47.86,47.9,47.83,47.85,204859.0,41.173,41.2074,41.1471,41.1644,204859.0
2021-09-08 12:00:00,47.85,47.95,47.81,47.93,380440.0,41.1644,41.2504,41.1299,41.2332,380440.0
2021-09-08 12:05:00,47.92,47.99,47.92,47.98,78830.0,41.2246,41.2848,41.2246,41.2762,78830.0
2021-09-08 12:10:00,47.98,48.04,47.98,48.0,225427.0,41.2762,41.3278,41.2762,41.2934,225427.0
2021-09-08 12:15:00,48.01,48.13,48.0,48.13,198695.0,41.302,41.4052,41.2934,41.4052,198695.0
2021-09-08 12:20:00,48.13,48.14,48.08,48.11,286901.0,41.4052,41.4138,41.3622,41.388,286901.0
2021-09-08 12:25:00,48.1,48.12,48.06,48.08,233502.0,41.3794,41.3966,41.345,41.3622,233502.0
2021-09-08 12:30:00,48.09,48.1,48.04,48.06,144720.0,41.3708,41.3794,41.3278,41.345,144720.0
2021-09-08 12:35:00,48.07,48.11,48.04,48.06,113815.0,41.3536,41.388,41.3278,41.345,113815.0
2021-09-08 12:40:00,48.06,48.08,48.01,48.02,84378.0,41.345,41.3622,41.302,41.3106,84378.0
2021-09-08 12:45:00,48.02,48.02,47.96,48.0,92703.0,41.3106,41.3106,41.259,41.2934,92703.0
2021-09-08 12:50:00,47.99,48.03,47.97,48.02,198290.0,41.2848,41.3192,41.2676,41.3106,198290.0
2021-09-08 12:55:00,48.02,48.03,47.97,48.02,84511.0,41.3106,41.3192,41.2676,41.3106,84511.0
2021-09-08 13:00:00,48.03,48.04,47.94,47.95,132244.0,41.3192,41.3278,41.2418,41.2504,132244.0
2021-09-08 13:05:00,47.94,47.96,47.89,47.9,170375.0,41.2418,41.259,41.1988,41.2074,170375.0
2021-09-08 13:10:00,47.89,47.9,47.85,47.86,101195.0,41.1988,41.2074,41.1644,41.173,101195.0
2021-09-08 13:15:00,47.87,47.9,47.83,47.89,182681.0,41.1816,41.2074,41.1471,41.1988,182681.0
2021-09-08 13:20:00,47.9,47.91,47.83,47.86,110774.0,41.2074,41.216,41.1471,41.173,110774.0
2021-09-08 13:25:00,47.86,47.89,47.83,47.89,84449.0,41.173,41.1988,41.1471,41.1988,84449.0
2021-09-08 13:30:00,47.88,47.89,47.82,47.83,105265.0,41.1902,41.1988,41.1385,41.1471,105265.0
2021-09-08 13:35:00,47.83,47.84,47.78,47.8,75543.0,41.1471,41.1557,41.1041,41.1213,75543.0
2021-09-08 13:40:00,47.81,47.86,47.78,47.84,90820.0,41.1299,41.173,41.1041,41.1557,90820.0
2021-09-08 13:45:00,47.84,47.87,47.83,47.87,106175.0,41.1557,41.1816,41.1471,41.1816,106175.0
2021-09-08 13:50:00,47.87,47.9,47.85,47.88,117829.0,41.1816,41.2074,41.1644,41.1902,117829.0
2021-09-08 13:55:00,47.88,47.88,47.83,47.84,123446.0,41.1902,41.1902,41.1471,41.1557,123446.0
2021-09-08 14:00:00,47.84,47.93,47.8,47.89,175262.0,41.1557,41.2332,41.1213,41.1988,175262.0
2021-09-08 14:05:00,47.89,47.93,47.88,47.89,63277.0,41.1988,41.2332,41.1902,41.1988,63277.0
2021-09-08 14:10:00,47.9,47.92,47.86,47.89,53055.0,41.2074,41.2246,41.173,41.1988,53055.0
2021-09-08 14:15:00,47.9,47.91,47.84,47.84,136366.0,41.2074,41.216,41.1557,41.1557,136366.0
2021-09-08 14:20:00,47.85,47.87,47.81,47.81,155011.0,41.1644,41.1816,41.1299,41.1299,155011.0
2021-09-08 14:25:00,47.81,47.85,47.81,47.85,92266.0,41.1299,41.1644,41.1299,41.1644,92266.0
2021-09-08 14:30:00,47.85,47.89,47.82,47.88,119664.0,41.1644,41.1988,41.1385,41.1902,119664.0
2021-09-08 14:35:00,47.87,47.92,47.87,47.91,104293.0,41.1816,41.2246,41.1816,41.216,104293.0
2021-09-08 14:40:00,47.91,47.93,47.89,47.9,161778.0,41.216,41.2332,41.1988,41.2074,161778.0
2021-09-08 14:45:00,47.9,47.92,47.86,47.87,105498.0,41.2074,41.2246,41.173,41.1816,105498.0
2021-09-08 14:50:00,47.87,47.9,47.85,47.9,179899.0,41.1816,41.2074,41.1644,41.2074,179899.0
2021-09-08 14:55:00,47.89,47.92,47.88,47.9,64921.0,41.1988,41.2246,41.1902,41.2074,64921.0
2021-09-08 15:00:00,47.9,47.94,47.88,47.92,85522.0,41.2074,41.2418,41.1902,41.2246,85522.0
2021-09-08 15:05:00,47.92,47.93,47.88,47.93,157083.0,41.2246,41.2332,41.1902,41.2332,157083.0
2021-09-08 15:10:00,47.93,47.98,47.92,47.98,326336.0,41.2332,41.2762,41.2246,41.2762,326336.0
2021-09-08 15:15:00,47.98,48.01,47.95,47.96,770619.0,41.2762,41.302,41.2504,41.259,770619.0
2021-09-08 15:20:00,47.96,47.98,47.91,47.91,272592.0,41.259,41.2762,41.216,41.216,272592.0
2021-09-08 15:25:00,47.91,47.91,47.85,47.87,312799.0,41.216,41.216,41.1644,41.1816,312799.0
2021-09-08 15:30:00,47.86,47.89,47.84,47.86,239252.0,41.173,41.1988,41.1557,41.173,239252.0
2021-09-08 15:35:00,47.85,47.86,47.81,47.81,229602.0,41.1644,41.173,41.1299,41.1299,229602.0
2021-09-08 15:40:00,47.82,47.85,47.8,47.82,315007.0,41.1385,41.1644,41.1213,41.1385,315007.0
2021-09-08 15:45:00,47.81,47.81,47.74,47.75,362456.0,41.1299,41.1299,41.0697,41.0783,362456.0
2021-09-08 15:50:00,47.75,47.79,47.74,47.75,582102.0,41.0783,41.1127,41.0697,41.0783,582102.0
2021-09-08 15:55:00,47.74,47.76,47.68,47.71,1239130.0,41.0697,41.0869,41.0181,41.0439,1239130.0
2021-09-09 09:30:00,47.45,47.53,47.13,47.51,1509228.0,40.8202,40.8891,40.545,40.8719,1509228.0
2021-09-09 09:35:00,47.51,47.58,47.43,47.55,484784.0,40.8719,40.9321,40.803,40.9063,484784.0
2021-09-09 09:40:00,47.55,47.71,47.51,47.65,462292.0,40.9063,41.0439,40.8719,40.9923,462292.0
2021-09-09 09:45:00,47.65,47.65,47.5,47.53,239258.0,40.9923,40.9923,40.8633,40.8891,239258.0
2021-09-09 09:50:00,47.54,47.79,47.53,47.76,712863.0,40.8977,41.1127,40.8891,41.0869,712863.0
2021-09-09 09:55:00,47.76,47.93,47.75,47.93,447132.0,41.0869,41.2332,41.0783,41.2332,447132.0
2021-09-09 10:00:00,47.93,47.99,47.85,47.94,488429.0,41.2332,41.2848,41.1644,41.2418,488429.0
2021-09-09 10:05:00,47.93,47.99,47.89,47.97,199194.0,41.2332,41.2848,41.1988,41.2676,199194.0
2021-09-09 10:10:00,47.96,48.09,47.93,48.09,329244.0,41.259,41.3708,41.2332,41.3708,329244.0
2021-09-09 10:15:00,48.08,48.3,48.05,48.3,549919.0,41.3622,41.5515,41.3364,41.5515,549919.0
2021-09-09 10:20:00,48.3,48.33,48.15,48.23,538969.0,41.5515,41.5773,41.4224,41.4913,538969.0
2021-09-09 10:25:00,48.24,48.3,48.2,48.21,811075.0,41.4999,41.5515,41.4654,41.4741,811075.0
2021-09-09 10:30:00,48.2,48.49,48.19,48.48,351546.0,41.4654,41.7149,41.4568,41.7063,351546.0
2021-09-09 10:35:00,48.49,48.56,48.43,48.5,462398.0,41.7149,41.7752,41.6633,41.7235,462398.0
2021-09-09 10:40:00,48.5,48.51,48.37,48.41,236050.0,41.7235,41.7321,41.6117,41.6461,236050.0
2021-09-09 10:45:00,48.41,48.5,48.41,48.43,402736.0,41.6461,41.7235,41.6461,41.6633,402736.0
2021-09-09 10:50:00,48.42,48.49,48.38,48.39,314791.0,41.6547,41.7149,41.6203,41.6289,314791.0
2021-09-09 10:55:00,48.38,48.45,48.36,48.42,325907.0,41.6203,41.6805,41.6031,41.6547,325907.0
2021-09-09 11:00:00,48.42,48.51,48.35,48.51,366434.0,41.6547,41.7321,41.5945,41.7321,366434.0
2021-09-09 11:05:00,48.5,48.51,48.41,48.45,272373.0,41.7235,41.7321,41.6461,41.6805,272373.0
2021-09-09 11:10:00,48.45,48.47,48.36,48.4,398308.0,41.6805,41.6977,41.6031,41.6375,398308.0
2021-09-09 11:15:00,48.4,48.41,48.28,48.29,384954.0,41.6375,41.6461,41.5343,41.5429,384954.0
2021-09-09 11:20:00,48.29,48.29,48.16,48.19,189459.0,41.5429,41.5429,41.431,41.4568,189459.0
2021-09-09 11:25:00,48.19,48.21,48.11,48.12,193690.0,41.4568,41.4741,41.388,41.3966,193690.0
2021-09-09 11:30:00,48.12,48.16,48.08,48.15,158779.0,41.3966,41.431,41.3622,41.4224,158779.0
2021-09-09 11:35:00,48.15,48.15,48.07,48.12,101390.0,41.4224,41.4224,41.3536,41.3966,101390.0
2021-09-09 11:40:00,48.13,48.15,48.07,48.11,349209.0,41.4052,41.4224,41.3536,41.388,349209.0
2021-09-09 11:45:00,48.1,48.12,48.04,48.05,165776.0,41.3794,41.3966,41.3278,41.3364,165776.0
2021-09-09 11:50:00,48.06,48.08,48.0,48.04,378882.0,41.345,41.3622,41.2934,41.3278,378882.0
2021-09-09 11:55:00,48.04,48.13,48.02,48.13,150597.0,41.3278,41.4052,41.3106,41.4052,150597.0
2021-09-09 12:00:00,48.13,48.14,48.0,48.02,224259.0,41.4052,41.4138,41.2934,41.3106,224259.0
2021-09-09 12:05:00,48.01,48.02,47.97,48.01,117032.0,41.302,41.3106,41.2676,41.302,117032.0
2021-09-09 12:10:00,48.01,48.01,47.94,47.96,117879.0,41.302,41.302,41.2418,41.259,117879.0
2021-09-09 12:15:00,47.95,47.98,47.87,47.91,138384.0,41.2504,41.2762,41.1816,41.216,138384.0
2021-09-09 12:20:00,47.92,47.95,47.89,47.91,85483.0,41.2246,41.2504,41.1988,41.216,85483.0
2021-09-09 12:25:00,47.91,47.94,47.88,47.89,107609.0,41.216,41.2418,41.1902,41.1988,107609.0
2021-09-09 12:30:00,47.89,47.99,47.86,47.97,129286.0,41.1988,41.2848,41.173,41.2676,129286.0
2021-09-09 12:35:00,47.98,48.04,47.98,48.01,197707.0,41.2762,41.3278,41.2762,41.302,197707.0
2021-09-09 12:40:00,48.01,48.04,47.98,48.03,86225.0,41.302,41.3278,41.2762,41.3192,86225.0
2021-09-09 12:45:00,48.03,48.04,47.98,48.0,87380.0,41.3192,41.3278,41.2762,41.2934,87380.0
2021-09-09 12:50:00,48.01,48.03,47.97,47.97,96102.0,41.302,41.3192,41.2676,41.2676,96102.0
2021-09-09 12:55:00,47.97,47.97,47.88,47.92,93841.0,41.2676,41.2676,41.1902,41.2246,93841.0
2021-09-09 13:00:00,47.92,47.97,47.91,47.96,93010.0,41.2246,41.2676,41.216,41.259,93010.0
2021-09-09 13:05:00,47.96,47.98,47.94,47.95,45749.0,41.259,41.2762,41.2418,41.2504,45749.0
2021-09-09 13:10:00,47.95,47.95,47.9,47.95,46929.0,41.2504,41.2504,41.2074,41.2504,46929.0
2021-09-09 13:15:00,47.95,47.97,47.84,47.85,151687.0,41.2504,41.2676,41.1557,41.1644,151687.0
2021-09-09 13:20:00,47.86,47.86,47.67,47.67,803299.0,41.173,41.173,41.0095,41.0095,803299.0
2021-09-09 13:25:00,47.67,47.76,47.65,47.76,267622.0,41.0095,41.0869,40.9923,41.0869,267622.0
2021-09-09 13:30:00,47.75,47.75,47.58,47.65,352427.0,41.0783,41.0783,40.9321,40.9923,352427.0
2021-09-09 13:35:00,47.64,47.68,47.58,47.58,269452.0,40.9837,41.0181,40.9321,40.9321,269452.0
2021-09-09 13:40:00,47.59,47.69,47.58,47.65,276905.0,40.9407,41.0267,40.9321,40.9923,276905.0
2021-09-09 13:45:00,47.65,47.77,47.64,47.75,200400.0,40.9923,41.0955,40.9837,41.0783,200400.0
2021-09-09 13:50:00,47.75,47.8,47.71,47.74,224065.0,41.0783,41.1213,41.0439,41.0697,224065.0
2021-09-09 13:55:00,47.75,47.79,47.72,47.73,100081.0,41.0783,41.1127,41.0525,41.0611,100081.0
2021-09-09 14:00:00,47.73,47.78,47.61,47.62,234957.0,41.0611,41.1041,40.9579,40.9665,234957.0
2021-09-09 14:05:00,47.63,47.77,47.61,47.76,210422.0,40.9751,41.0955,40.9579,41.0869,210422.0
2021-09-09 14:10:00,47.76,47.77,47.72,47.76,152229.0,41.0869,41.0955,41.0525,41.0869,152229.0
2021-09-09 14:15:00,47.76,47.77,47.72,47.73,64965.0,41.0869,41.0955,41.0525,41.0611,64965.0
2021-09-09 14:20:00,47.72,47.75,47.63,47.67,123949.0,41.0525,41.0783,40.9751,41.0095,123949.0
2021-09-09 14:25:00,47.67,47.7,47.65,47.68,200000.0,41.0095,41.0353,40.9923,41.0181,200000.0
2021-09-09 14:30:00,47.68,47.69,47.64,47.66,83900.0,41.0181,41.0267,40.9837,41.0009,83900.0
2021-09-09 14:35:00,47.66,47.67,47.61,47.62,74747.0,41.0009,41.0095,40.9579,40.9665,74747.0
2021-09-09 14:40:00,47.62,47.66,47.59,47.64,149994.0,40.9665,41.0009,40.9407,40.9837,149994.0
2021-09-09 14:45:00,47.64,47.72,47.63,47.71,158597.0,40.9837,41.0525,40.9751,41.0439,158597.0
2021-09-09 14:50:00,47.71,47.75,47.67,47.69,112606.0,41.0439,41.0783,41.0095,41.0267,112606.0
2021-09-09 14:55:00,47.7,47.73,47.67,47.69,136000.0,41.0353,41.0611,41.0095,41.0267,136000.0
2021-09-09 15:00:00,47.68,47.72,47.68,47.71,68967.0,41.0181,41.0525,41.0181,41.0439,68967.0
2021-09-09 15:05:00,47.71,47.74,47.66,47.66,126144.0,41.0439,41.0697,41.0009,41.0009,126144.0
2021-09-09 15:10:00,47.66,47.76,47.66,47.67,134020.0,41.0009,41.0869,41.0009,41.0095,134020.0
2021-09-09 15:15:00,47.67,47.7,47.64,47.67,97291.0,41.0095,41.0353,40.9837,41.0095,97291.0
2021-09-09 15:20:00,47.68,47.74,47.67,47.74,112762.0,41.0181,41.0697,41.0095,41.0697,112762.0
2021-09-09 15:25:00,47.73,47.73,47.67,47.67,262677.0,41.0611,41.0611,41.0095,41.0095,262677.0
2021-09-09 15:30:00,47.67,47.84,47.64,47.81,266206.0,41.0095,41.1557,40.9837,41.1299,266206.0
2021-09-09 15:35:00,47.81,47.93,47.79,47.89,448438.0,41.1299,41.2332,41.1127,41.1988,448438.0
2021-09-09 15:40:00,47.9,47.98,47.88,47.96,327735.0,41.2074,41.2762,41.1902,41.259,327735.0
2021-09-09 15:45:00,47.96,47.99,47.89,47.9,386632.0,41.259,41.2848,41.1988,41.2074,386632.0
2021-09-09 15:50:00,47.9,47.95,47.86,47.89,341694.0,41.2074,41.2504,41.173,41.1988,341694.0
2021-09-09 15:55:00,47.9,47.9,47.77,47.8,1206956.0,41.2074,41.2074,41.0955,41.1213,1206956.0
2021-09-10 09:30:00,48.55,48.65,48.32,48.33,1239543.0,41.7665,41.8526,41.5687,41.5773,1239543.0
2021-09-10 09:35:00,48.33,48.53,48.24,48.33,471254.0,41.5773,41.7493,41.4999,41.5773,471254.0
2021-09-10 09:40:00,48.32,48.42,48.24,48.29,399974.0,41.5687,41.6547,41.4999,41.5429,399974.0
2021-09-10 09:45:00,48.3,48.44,48.25,48.25,339929.0,41.5515,41.6719,41.5085,41.5085,339929.0
2021-09-10 09:50:00,48.26,48.27,48.08,48.09,277996.0,41.5171,41.5257,41.3622,41.3708,277996.0
2021-09-10 09:55:00,48.09,48.16,48.04,48.07,221331.0,41.3708,41.431,41.3278,41.3536,221331.0
2021-09-10 10:00:00,48.07,48.07,47.88,47.89,303904.0,41.3536,41.3536,41.1902,41.1988,303904.0
2021-09-10 10:05:00,47.89,48.04,47.84,47.99,421608.0,41.1988,41.3278,41.1557,41.2848,421608.0
2021-09-10 10:10:00,47.99,48.0,47.89,47.91,458089.0,41.2848,41.2934,41.1988,41.216,458089.0
2021-09-10 10:15:00,47.91,48.03,47.9,47.94,501618.0,41.216,41.3192,41.2074,41.2418,501618.0
2021-09-10 10:20:00,47.95,47.98,47.9,47.94,208321.0,41.2504,41.2762,41.2074,41.2418,208321.0
2021-09-10 10:25:00,47.95,47.98,47.88,47.95,215382.0,41.2504,41.2762,41.1902,41.2504,215382.0
2021-09-10 10:30:00,47.95,47.95,47.73,47.79,336986.0,41.2504,41.2504,41.0611,41.1127,336986.0
2021-09-10 10:35:00,47.79,47.87,47.73,47.81,247931.0,41.1127,41.1816,41.0611,41.1299,247931.0
2021-09-10 10:40:00,47.81,47.85,47.76,47.82,156147.0,41.1299,41.1644,41.0869,41.1385,156147.0
2021-09-10 10:45:00,47.82,47.89,47.75,47.82,235770.0,41.1385,41.1988,41.0783,41.1385,235770.0
2021-09-10 10:50:00,47.83,47.84,47.75,47.75,220645.0,41.1471,41.1557,41.0783,41.0783,220645.0
2021-09-10 10:55:00,47.75,47.8,47.64,47.73,364270.0,41.0783,41.1213,40.9837,41.0611,364270.0
2021-09-10 11:00:00,47.73,47.8,47.69,47.77,186790.0,41.0611,41.1213,41.0267,41.0955,186790.0
2021-09-10 11:05:00,47.78,47.79,47.71,47.76,115009.0,41.1041,41.1127,41.0439,41.0869,115009.0
2021-09-10 11:10:00,47.77,47.77,47.69,47.7,313334.0,41.0955,41.0955,41.0267,41.0353,313334.0
2021-09-10 11:15:00,47.69,47.76,47.65,47.7,167770.0,41.0267,41.0869,40.9923,41.0353,167770.0
2021-09-10 11:20:00,47.7,47.76,47.67,47.76,132730.0,41.0353,41.0869,41.0095,41.0869,132730.0
2021-09-10 11:25:00,47.76,47.89,47.75,47.86,253107.0,41.0869,41.1988,41.0783,41.173,253107.0
2021-09-10 11:30:00,47.86,47.97,47.84,47.95,193742.0,41.173,41.2676,41.1557,41.2504,193742.0
2021-09-10 11:35:00,47.95,47.98,47.91,47.93,106020.0,41.2504,41.2762,41.216,41.2332,106020.0
2021-09-10 11:40:00,47.93,47.95,47.87,47.88,149962.0,41.2332,41.2504,41.1816,41.1902,149962.0
2021-09-10 11:45:00,47.87,47.89,47.76,47.77,97623.0,41.1816,41.1988,41.0869,41.0955,97623.0
2021-09-10 11:50:00,47.77,47.85,47.77,47.83,271962.0,41.0955,41.1644,41.0955,41.1471,271962.0
2021-09-10 11:55:00,47.83,48.0,47.82,48.0,201276.0,41.1471,41.2934,41.1385,41.2934,201276.0
2021-09-10 12:00:00,48.0,48.02,47.95,48.0,271162.0,41.2934,41.3106,41.2504,41.2934,271162.0
2021-09-10 12:05:00,48.0,48.03,47.99,48.03,61140.0,41.2934,41.3192,41.2848,41.3192,61140.0
2021-09-10 12:10:00,48.03,48.03,47.99,48.02,34206.0,41.3192,41.3192,41.2848,41.3106,34206.0
2021-09-10 12:15:00,48.02,48.09,48.01,48.06,148741.0,41.3106,41.3708,41.302,41.345,148741.0
2021-09-10 12:20:00,48.07,48.12,48.07,48.09,60878.0,41.3536,41.3966,41.3536,41.3708,60878.0
2021-09-10 12:25:00,48.09,48.11,48.06,48.11,91391.0,41.3708,41.388,41.345,41.388,91391.0
2021-09-10 12:30:00,48.11,48.13,48.08,48.11,102353.0,41.388,41.4052,41.3622,41.388,102353.0
2021-09-10 12:35:00,48.11,48.17,48.1,48.15,106781.0,41.388,41.4396,41.3794,41.4224,106781.0
2021-09-10 12:40:00,48.15,48.16,48.1,48.11,62376.0,41.4224,41.431,41.3794,41.388,62376.0
2021-09-10 12:45:00,48.11,48.12,48.07,48.1,75271.0,41.388,41.3966,41.3536,41.3794,75271.0
2021-09-10 12:50:00,48.09,48.1,48.05,48.09,82571.0,41.3708,41.3794,41.3364,41.3708,82571.0
2021-09-10 12:55:00,48.09,48.1,48.06,48.08,55925.0,41.3708,41.3794,41.345,41.3622,55925.0
2021-09-10 13:00:00,48.08,48.16,48.07,48.15,106432.0,41.3622,41.431,41.3536,41.4224,106432.0
2021-09-10 13:05:00,48.15,48.16,48.06,48.08,80869.0,41.4224,41.431,41.345,41.3622,80869.0
2021-09-10 13:10:00,48.08,48.13,48.06,48.09,87544.0,41.3622,41.4052,41.345,41.3708,87544.0
2021-09-10 13:15:00,48.1,48.1,48.05,48.09,69105.0,41.3794,41.3794,41.3364,41.3708,69105.0
2021-09-10 13:20:00,48.09,48.1,48.03,48.06,130941.0,41.3708,41.3794,41.3192,41.345,130941.0
2021-09-10 13:25:00,48.06,48.07,48.04,48.06,71352.0,41.345,41.3536,41.3278,41.345,71352.0
2021-09-10 13:30:00,48.06,48.08,48.03,48.05,56476.0,41.345,41.3622,41.3192,41.3364,56476.0
2021-09-10 13:35:00,48.05,48.06,48.0,48.03,57284.0,41.3364,41.345,41.2934,41.3192,57284.0
2021-09-10 13:40:00,48.03,48.06,47.99,48.0,74737.0,41.3192,41.345,41.2848,41.2934,74737.0
2021-09-10 13:45:00,48.0,48.02,47.97,48.0,68009.0,41.2934,41.3106,41.2676,41.2934,68009.0
2021-09-10 13:50:00,48.01,48.02,47.95,48.0,50084.0,41.302,41.3106,41.2504,41.2934,50084.0
2021-09-10 13:55:00,47.99,48.03,47.98,48.03,62068.0,41.2848,41.3192,41.2762,41.3192,62068.0
2021-09-10 14:00:00,48.03,48.07,48.02,48.04,86903.0,41.3192,41.3536,41.3106,41.3278,86903.0
2021-09-10 14:05:00,48.04,48.05,47.98,48.02,90394.0,41.3278,41.3364,41.2762,41.3106,90394.0
2021-09-10 14:10:00,48.02,48.06,48.01,48.05,68875.0,41.3106,41.345,41.302,41.3364,68875.0
2021-09-10 14:15:00,48.05,48.06,48.02,48.03,59578.0,41.3364,41.345,41.3106,41.3192,59578.0
2021-09-10 14:20:00,48.03,48.04,47.97,47.98,139793.0,41.3192,41.3278,41.2676,41.2762,139793.0
2021-09-10 14:25:00,47.98,48.02,47.96,47.97,110804.0,41.2762,41.3106,41.259,41.2676,110804.0
2021-09-10 14:30:00,47.96,47.98,47.89,47.89,195698.0,41.259,41.2762,41.1988,41.1988,195698.0
2021-09-10 14:35:00,47.89,47.93,47.88,47.93,93259.0,41.1988,41.2332,41.1902,41.2332,93259.0
2021-09-10 14:40:00,47.93,47.97,47.9,47.97,139363.0,41.2332,41.2676,41.2074,41.2676,139363.0
2021-09-10 14:45:00,47.97,47.99,47.92,47.95,88036.0,41.2676,41.2848,41.2246,41.2504,88036.0
2021-09-10 14:50:00,47.95,47.98,47.93,47.98,99288.0,41.2504,41.2762,41.2332,41.2762,99288.0
2021-09-10 14:55:00,47.97,47.99,47.96,47.97,144557.0,41.2676,41.2848,41.259,41.2676,144557.0
2021-09-10 15:00:00,47.96,47.96,47.92,47.92,126642.0,41.259,41.259,41.2246,41.2246,126642.0
2021-09-10 15:05:00,47.92,47.99,47.92,47.94,140084.0,41.2246,41.2848,41.2246,41.2418,140084.0
2021-09-10 15:10:00,47.94,47.95,47.87,47.94,230703.0,41.2418,41.2504,41.1816,41.2418,230703.0
2021-09-10 15:15:00,47.93,47.95,47.86,47.91,152808.0,41.2332,41.2504,41.173,41.216,152808.0
2021-09-10 15:20:00,47.91,47.93,47.87,47.88,268062.0,41.216,41.2332,41.1816,41.1902,268062.0
2021-09-10 15:25:00,47.88,47.93,47.84,47.84,132356.0,41.1902,41.2332,41.1557,41.1557,132356.0
2021-09-10 15:30:00,47.85,47.88,47.82,47.84,297030.0,41.1644,41.1902,41.1385,41.1557,297030.0
2021-09-10 15:35:00,47.84,47.85,47.78,47.82,458509.0,41.1557,41.1644,41.1041,41.1385,458509.0
2021-09-10 15:40:00,47.82,47.85,47.77,47.84,416797.0,41.1385,41.1644,41.0955,41.1557,416797.0
2021-09-10 15:45:00,47.84,47.86,47.78,47.79,423948.0,41.1557,41.173,41.1041,41.1127,423948.0
2021-09-10 15:50:00,47.79,47.81,47.76,47.77,548217.0,41.1127,41.1299,41.0869,41.0955,548217.0
2021-09-10 15:55:00,47.77,47.79,47.75,47.79,1084862.0,41.0955,41.1127,41.0783,41.1127,1084862.0
2021-09-13 09:30:00,48.45,48.85,48.41,48.83,991274.0,41.6805,42.0246,41.6461,42.0074,991274.0
2021-09-13 09:35:00,48.83,49.0,48.79,48.98,1131307.0,42.0074,42.1537,41.973,42.1365,1131307.0
2021-09-13 09:40:00,48.98,49.11,48.92,49.03,1317004.0,42.1365,42.2483,42.0849,42.1795,1317004.0
2021-09-13 09:45:00,49.04,49.3,49.01,49.21,1122295.0,42.1881,42.4118,42.1623,42.3343,1122295.0
2021-09-13 09:50:00,49.21,49.48,49.2,49.41,1747363.0,42.3343,42.5666,42.3257,42.5064,1747363.0
2021-09-13 09:55:00,49.41,49.44,49.08,49.09,1114185.0,42.5064,42.5322,42.2225,42.2311,1114185.0
2021-09-13 10:00:00,49.08,49.22,49.02,49.07,951088.0,42.2225,42.3429,42.1709,42.2139,951088.0
2021-09-13 10:05:00,49.06,49.06,48.85,48.85,760488.0,42.2053,42.2053,42.0246,42.0246,760488.0
2021-09-13 10:10:00,48.86,49.02,48.76,48.98,755439.0,42.0332,42.1709,41.9472,42.1365,755439.0
2021-09-13 10:15:00,48.98,49.27,48.98,49.27,540047.0,42.1365,42.3859,42.1365,42.3859,540047.0
2021-09-13 10:20:00,49.27,49.39,49.23,49.28,511817.0,42.3859,42.4892,42.3515,42.3946,511817.0
2021-09-13 10:25:00,49.27,49.37,49.24,49.25,669744.0,42.3859,42.472,42.3601,42.3687,669744.0
2021-09-13 10:30:00,49.24,49.26,49.14,49.23,569420.0,42.3601,42.3773,42.2741,42.3515,569420.0
2021-09-13 10:35:00,49.23,49.36,49.2,49.34,584224.0,42.3515,42.4634,42.3257,42.4462,584224.0
2021-09-13 10:40:00,49.34,49.43,49.3,49.42,410195.0,42.4462,42.5236,42.4118,42.515,410195.0
2021-09-13 10:45:00,49.42,49.5,49.36,49.4,559902.0,42.515,42.5838,42.4634,42.4978,559902.0
2021-09-13 10:50:00,49.39,49.39,49.18,49.22,706113.0,42.4892,42.4892,42.3085,42.3429,706113.0
2021-09-13 10:55:00,49.22,49.31,49.19,49.24,352078.0,42.3429,42.4204,42.3171,42.3601,352078.0
2021-09-13 11:00:00,49.24,49.27,49.13,49.22,361947.0,42.3601,42.3859,42.2655,42.3429,361947.0
2021-09-13 11:05:00,49.22,49.34,49.2,49.29,890922.0,42.3429,42.4462,42.3257,42.4032,890922.0
2021-09-13 11:10:00,49.29,49.29,48.99,49.02,419265.0,42.4032,42.4032,42.1451,42.1709,419265.0
2021-09-13 11:15:00,49.02,49.04,48.88,48.96,249391.0,42.1709,42.1881,42.0504,42.1193,249391.0
2021-09-13 11:20:00,48.96,49.1,48.94,49.09,382830.0,42.1193,42.2397,42.1021,42.2311,382830.0
2021-09-13 11:25:00,49.09,49.2,49.05,49.17,277890.0,42.2311,42.3257,42.1967,42.2999,277890.0
2021-09-13 11:30:00,49.17,49.24,49.14,49.23,176989.0,42.2999,42.3601,42.2741,42.3515,176989.0
2021-09-13 11:35:00,49.23,49.33,49.18,49.32,190704.0,42.3515,42.4376,42.3085,42.429,190704.0
2021-09-13 11:40:00,49.32,49.36,49.22,49.25,155983.0,42.429,42.4634,42.3429,42.3687,155983.0
2021-09-13 11:45:00,49.24,49.27,49.15,49.22,139740.0,42.3601,42.3859,42.2827,42.3429,139740.0
2021-09-13 11:50:00,49.22,49.24,49.15,49.21,83151.0,42.3429,42.3601,42.2827,42.3343,83151.0
2021-09-13 11:55:00,49.21,49.29,49.21,49.25,277697.0,42.3343,42.4032,42.3343,42.3687,277697.0
2021-09-13 12:00:00,49.25,49.28,49.15,49.22,192747.0,42.3687,42.3946,42.2827,42.3429,192747.0
2021-09-13 12:05:00,49.22,49.28,49.21,49.23,136301.0,42.3429,42.3946,42.3343,42.3515,136301.0
2021-09-13 12:10:00,49.23,49.31,49.23,49.29,162235.0,42.3515,42.4204,42.3515,42.4032,162235.0
2021-09-13 12:15:00,49.3,49.31,49.22,49.29,146466.0,42.4118,42.4204,42.3429,42.4032,146466.0
2021-09-13 12:20:00,49.29,49.34,49.27,49.33,132098.0,42.4032,42.4462,42.3859,42.4376,132098.0
2021-09-13 12:25:00,49.32,49.33,49.17,49.22,194066.0,42.429,42.4376,42.2999,42.3429,194066.0
2021-09-13 12:30:00,49.22,49.28,49.21,49.26,178395.0,42.3429,42.3946,42.3343,42.3773,178395.0
2021-09-13 12:35:00,49.26,49.29,49.24,49.27,178204.0,42.3773,42.4032,42.3601,42.3859,178204.0
2021-09-13 12:40:00,49.26,49.27,49.13,49.13,204295.0,42.3773,42.3859,42.2655,42.2655,204295.0
2021-09-13 12:45:00,49.13,49.17,49.12,49.13,153516.0,42.2655,42.2999,42.2569,42.2655,153516.0
2021-09-13 12:50:00,49.14,49.18,49.1,49.13,112839.0,42.2741,42.3085,42.2397,42.2655,112839.0
2021-09-13 12:55:00,49.13,49.2,49.11,49.18,71973.0,42.2655,42.3257,42.2483,42.3085,71973.0
2021-09-13 13:00:00,49.19,49.24,49.16,49.2,455445.0,42.3171,42.3601,42.2913,42.3257,455445.0
2021-09-13 13:05:00,49.2,49.26,49.2,49.23,156449.0,42.3257,42.3773,42.3257,42.3515,156449.0
2021-09-13 13:10:00,49.22,49.27,49.13,49.13,179005.0,42.3429,42.3859,42.2655,42.2655,179005.0
2021-09-13 13:15:00,49.14,49.19,49.07,49.12,158335.0,42.2741,42.3171,42.2139,42.2569,158335.0
2021-09-13 13:20:00,49.12,49.14,49.07,49.1,114047.0,42.2569,42.2741,42.2139,42.2397,114047.0
2021-09-13 13:25:00,49.1,49.11,49.0,49.02,132816.0,42.2397,42.2483,42.1537,42.1709,132816.0
2021-09-13 13:30:00,49.03,49.07,48.98,49.07,211141.0,42.1795,42.2139,42.1365,42.2139,211141.0
2021-09-13 13:35:00,49.07,49.13,49.06,49.09,158557.0,42.2139,42.2655,42.2053,42.2311,158557.0
2021-09-13 13:40:00,49.09,49.1,49.01,49.02,199380.0,42.2311,42.2397,42.1623,42.1709,199380.0
2021-09-13 13:45:00,49.02,49.09,49.0,49.06,186662.0,42.1709,42.2311,42.1537,42.2053,186662.0
2021-09-13 13:50:00,49.05,49.1,49.0,49.06,172895.0,42.1967,42.2397,42.1537,42.2053,172895.0
2021-09-13 13:55:00,49.06,49.09,49.01,49.09,161949.0,42.2053,42.2311,42.1623,42.2311,161949.0
2021-09-13 14:00:00,49.09,49.2,49.06,49.14,152436.0,42.2311,42.3257,42.2053,42.2741,152436.0
2021-09-13 14:05:00,49.14,49.17,49.09,49.11,264706.0,42.2741,42.2999,42.2311,42.2483,264706.0
2021-09-13 14:10:00,49.11,49.11,48.97,48.98,226890.0,42.2483,42.2483,42.1279,42.1365,226890.0
2021-09-13 14:15:00,48.98,49.01,48.91,48.98,214873.0,42.1365,42.1623,42.0762,42.1365,214873.0
2021-09-13 14:20:00,48.97,48.97,48.88,48.9,228917.0,42.1279,42.1279,42.0504,42.0676,228917.0
2021-09-13 14:25:00,48.9,49.02,48.89,49.0,251161.0,42.0676,42.1709,42.059,42.1537,251161.0
2021-09-13 14:30:00,49.0,49.0,48.92,48.93,126618.0,42.1537,42.1537,42.0849,42.0935,126618.0
2021-09-13 14:35:00,48.93,48.98,48.9,48.94,297238.0,42.0935,42.1365,42.0676,42.1021,297238.0
2021-09-13 14:40:00,48.94,49.02,48.94,49.01,196130.0,42.1021,42.1709,42.1021,42.1623,196130.0
2021-09-13 14:45:00,49.01,49.11,48.97,49.08,110589.0,42.1623,42.2483,42.1279,42.2225,110589.0
2021-09-13 14:50:00,49.07,49.11,49.04,49.05,206573.0,42.2139,42.2483,42.1881,42.1967,206573.0
2021-09-13 14:55:00,49.04,49.1,49.03,49.09,216318.0,42.1881,42.2397,42.1795,42.2311,216318.0
2021-09-13 15:00:00,49.09,49.09,48.82,48.83,256972.0,42.2311,42.2311,41.9988,42.0074,256972.0
2021-09-13 15:05:00,48.83,48.9,48.78,48.86,485526.0,42.0074,42.0676,41.9644,42.0332,485526.0
2021-09-13 15:10:00,48.86,48.98,48.86,48.96,352332.0,42.0332,42.1365,42.0332,42.1193,352332.0
2021-09-13 15:15:00,48.96,48.99,48.89,48.96,174339.0,42.1193,42.1451,42.059,42.1193,174339.0
2021-09-13 15:20:00,48.96,49.06,48.9,49.01,262785.0,42.1193,42.2053,42.0676,42.1623,262785.0
2021-09-13 15:25:00,49.02,49.09,48.98,49.08,200790.0,42.1709,42.2311,42.1365,42.2225,200790.0
2021-09-13 15:30:00,49.08,49.13,49.02,49.1,446746.0,42.2225,42.2655,42.1709,42.2397,446746.0
2021-09-13 15:35:00,49.11,49.17,49.09,49.13,392604.0,42.2483,42.2999,42.2311,42.2655,392604.0
2021-09-13 15:40:00,49.13,49.14,49.08,49.09,410688.0,42.2655,42.2741,42.2225,42.2311,410688.0
2021-09-13 15:45:00,49.09,49.14,49.07,49.09,563615.0,42.2311,42.2741,42.2139,42.2311,563615.0
2021-09-13 15:50:00,49.09,49.16,49.08,49.15,974322.0,42.2311,42.2913,42.2225,42.2827,974322.0
2021-09-13 15:55:00,49.15,49.19,49.14,49.18,1906910.0,42.2827,42.3171,42.2741,42.3085,1906910.0
2021-09-14 09:30:00,49.6,49.69,49.28,49.38,1228623.0,42.6698,42.7473,42.3946,42.4806,1228623.0
2021-09-14 09:35:00,49.37,49.57,49.26,49.53,655194.0,42.472,42.644,42.3773,42.6096,655194.0
2021-09-14 09:40:00,49.53,49.59,49.25,49.31,563835.0,42.6096,42.6612,42.3687,42.4204,563835.0
2021-09-14 09:45:00,49.31,49.42,49.23,49.25,598248.0,42.4204,42.515,42.3515,42.3687,598248.0
2021-09-14 09:50:00,49.25,49.36,49.16,49.22,383157.0,42.3687,42.4634,42.2913,42.3429,383157.0
2021-09-14 09:55:00,49.22,49.27,48.92,48.94,519430.0,42.3429,42.3859,42.0849,42.1021,519430.0
2021-09-14 10:00:00,48.94,48.95,48.7,48.8,973557.0,42.1021,42.1107,41.8956,41.9816,973557.0
2021-09-14 10:05:00,48.8,48.96,48.78,48.95,1063991.0,41.9816,42.1193,41.9644,42.1107,1063991.0
2021-09-14 10:10:00,48.96,48.97,48.81,48.84,634390.0,42.1193,42.1279,41.9902,42.016,634390.0
2021-09-14 10:15:00,48.83,48.99,48.82,48.96,406610.0,42.0074,42.1451,41.9988,42.1193,406610.0
2021-09-14 10:20:00,48.97,48.99,48.73,48.75,325008.0,42.1279,42.1451,41.9214,41.9386,325008.0
2021-09-14 10:25:00,48.74,48.78,48.69,48.75,350087.0,41.93,41.9644,41.887,41.9386,350087.0
2021-09-14 10:30:00,48.75,48.75,48.61,48.66,381083.0,41.9386,41.9386,41.8182,41.8612,381083.0
2021-09-14 10:35:00,48.66,48.71,48.58,48.59,488604.0,41.8612,41.9042,41.7924,41.801,488604.0
2021-09-14 10:40:00,48.59,48.61,48.54,48.6,406602.0,41.801,41.8182,41.7579,41.8096,406602.0
2021-09-14 10:45:00,48.6,48.8,48.59,48.8,414844.0,41.8096,41.9816,41.801,41.9816,414844.0
2021-09-14 10:50:00,48.8,48.83,48.69,48.83,365225.0,41.9816,42.0074,41.887,42.0074,365225.0
2021-09-14 10:55:00,48.83,48.83,48.61,48.62,651441.0,42.0074,42.0074,41.8182,41.8268,651441.0
2021-09-14 11:00:00,48.63,48.69,48.62,48.66,341128.0,41.8354,41.887,41.8268,41.8612,341128.0
2021-09-14 11:05:00,48.65,48.78,48.64,48.77,355950.0,41.8526,41.9644,41.844,41.9558,355950.0
2021-09-14 11:10:00,48.77,48.86,48.71,48.84,272967.0,41.9558,42.0332,41.9042,42.016,272967.0
2021-09-14 11:15:00,48.84,48.84,48.74,48.75,111962.0,42.016,42.016,41.93,41.9386,111962.0
2021-09-14 11:20:00,48.75,48.78,48.68,48.76,141689.0,41.9386,41.9644,41.8784,41.9472,141689.0
2021-09-14 11:25:00,48.76,48.78,48.7,48.73,224565.0,41.9472,41.9644,41.8956,41.9214,224565.0
2021-09-14 11:30:00,48.73,48.77,48.69,48.74,200215.0,41.9214,41.9558,41.887,41.93,200215.0
2021-09-14 11:35:00,48.74,48.75,48.63,48.71,159226.0,41.93,41.9386,41.8354,41.9042,159226.0
2021-09-14 11:40:00,48.72,48.73,48.64,48.69,128866.0,41.9128,41.9214,41.844,41.887,128866.0
2021-09-14 11:45:00,48.69,48.69,48.59,48.65,194694.0,41.887,41.887,41.801,41.8526,194694.0
2021-09-14 11:50:00,48.65,48.71,48.62,48.66,161711.0,41.8526,41.9042,41.8268,41.8612,161711.0
2021-09-14 11:55:00,48.66,48.72,48.65,48.7,94577.0,41.8612,41.9128,41.8526,41.8956,94577.0
2021-09-14 12:00:00,48.7,48.84,48.68,48.82,139028.0,41.8956,42.016,41.8784,41.9988,139028.0
2021-09-14 12:05:00,48.82,48.84,48.75,48.8,183041.0,41.9988,42.016,41.9386,41.9816,183041.0
2021-09-14 12:10:00,48.8,48.86,48.8,48.83,89170.0,41.9816,42.0332,41.9816,42.0074,89170.0
2021-09-14 12:15:00,48.83,48.85,48.77,48.79,87198.0,42.0074,42.0246,41.9558,41.973,87198.0
2021-09-14 12:20:00,48.79,48.83,48.77,48.81,126421.0,41.973,42.0074,41.9558,41.9902,126421.0
2021-09-14 12:25:00,48.81,48.83,48.78,48.82,190828.0,41.9902,42.0074,41.9644,41.9988,190828.0
2021-09-14 12:30:00,48.82,48.85,48.77,48.82,126587.0,41.9988,42.0246,41.9558,41.9988,126587.0
2021-09-14 12:35:00,48.82,48.83,48.74,48.77,181469.0,41.9988,42.0074,41.93,41.9558,181469.0
2021-09-14 12:40:00,48.76,48.78,48.73,48.76,159732.0,41.9472,41.9644,41.9214,41.9472,159732.0
2021-09-14 12:45:00,48.76,48.85,48.74,48.81,102919.0,41.9472,42.0246,41.93,41.9902,102919.0
2021-09-14 12:50:00,48.8,48.84,48.73,48.77,281789.0,41.9816,42.016,41.9214,41.9558,281789.0
2021-09-14 12:55:00,48.76,48.77,48.67,48.69,422975.0,41.9472,41.9558,41.8698,41.887,422975.0
2021-09-14 13:00:00,48.69,48.7,48.61,48.62,117955.0,41.887,41.8956,41.8182,41.8268,117955.0
2021-09-14 13:05:00,48.63,48.66,48.6,48.62,180470.0,41.8354,41.8612,41.8096,41.8268,180470.0
2021-09-14 13:10:00,48.63,48.64,48.55,48.59,271926.0,41.8354,41.844,41.7665,41.801,271926.0
2021-09-14 13:15:00,48.59,48.68,48.58,48.68,116716.0,41.801,41.8784,41.7924,41.8784,116716.0
2021-09-14 13:20:00,48.66,48.74,48.66,48.72,135623.0,41.8612,41.93,41.8612,41.9128,135623.0
2021-09-14 13:25:00,48.72,48.73,48.68,48.7,197577.0,41.9128,41.9214,41.8784,41.8956,197577.0
2021-09-14 13:30:00,48.71,48.72,48.63,48.71,88287.0,41.9042,41.9128,41.8354,41.9042,88287.0
2021-09-14 13:35:00,48.71,48.78,48.69,48.78,133898.0,41.9042,41.9644,41.887,41.9644,133898.0
2021-09-14 13:40:00,48.78,48.83,48.77,48.83,81700.0,41.9644,42.0074,41.9558,42.0074,81700.0
2021-09-14 13:45:00,48.83,48.83,48.73,48.75,218007.0,42.0074,42.0074,41.9214,41.9386,218007.0
2021-09-14 13:50:00,48.75,48.79,48.72,48.79,54121.0,41.9386,41.973,41.9128,41.973,54121.0
2021-09-14 13:55:00,48.79,48.8,48.75,48.77,88517.0,41.973,41.9816,41.9386,41.9558,88517.0
2021-09-14 14:00:00,48.76,48.77,48.66,48.69,140456.0,41.9472,41.9558,41.8612,41.887,140456.0
2021-09-14 14:05:00,48.69,48.71,48.65,48.66,117322.0,41.887,41.9042,41.8526,41.8612,117322.0
2021-09-14 14:10:00,48.66,48.68,48.62,48.64,115996.0,41.8612,41.8784,41.8268,41.844,115996.0
2021-09-14 14:15:00,48.64,48.64,48.6,48.61,109046.0,41.844,41.844,41.8096,41.8182,109046.0
2021-09-14 14:20:00,48.61,48.62,48.57,48.59,78123.0,41.8182,41.8268,41.7838,41.801,78123.0
2021-09-14 14:25:00,48.59,48.61,48.52,48.54,139406.0,41.801,41.8182,41.7407,41.7579,139406.0
2021-09-14 14:30:00,48.55,48.55,48.46,48.46,212157.0,41.7665,41.7665,41.6891,41.6891,212157.0
2021-09-14 14:35:00,48.46,48.49,48.43,48.47,245315.0,41.6891,41.7149,41.6633,41.6977,245315.0
2021-09-14 14:40:00,48.48,48.58,48.47,48.58,148680.0,41.7063,41.7924,41.6977,41.7924,148680.0
2021-09-14 14:45:00,48.57,48.57,48.46,48.46,109816.0,41.7838,41.7838,41.6891,41.6891,109816.0
2021-09-14 14:50:00,48.47,48.49,48.42,48.48,257923.0,41.6977,41.7149,41.6547,41.7063,257923.0
2021-09-14 14:55:00,48.48,48.51,48.44,48.46,134739.0,41.7063,41.7321,41.6719,41.6891,134739.0
2021-09-14 15:00:00,48.46,48.47,48.38,48.42,321954.0,41.6891,41.6977,41.6203,41.6547,321954.0
2021-09-14 15:05:00,48.42,48.46,48.4,48.41,201931.0,41.6547,41.6891,41.6375,41.6461,201931.0
2021-09-14 15:10:00,48.41,48.43,48.3,48.31,186859.0,41.6461,41.6633,41.5515,41.5601,186859.0
2021-09-14 15:15:00,48.32,48.33,48.24,48.28,458202.0,41.5687,41.5773,41.4999,41.5343,458202.0
2021-09-14 15:20:00,48.28,48.42,48.24,48.35,281074.0,41.5343,41.6547,41.4999,41.5945,281074.0
2021-09-14 15:25:00,48.34,48.39,48.28,48.3,184508.0,41.5859,41.6289,41.5343,41.5515,184508.0
2021-09-14 15:30:00,48.3,48.37,48.23,48.32,558061.0,41.5515,41.6117,41.4913,41.5687,558061.0
2021-09-14 15:35:00,48.31,48.37,48.28,48.34,291767.0,41.5601,41.6117,41.5343,41.5859,291767.0
2021-09-14 15:40:00,48.33,48.37,48.28,48.33,529098.0,41.5773,41.6117,41.5343,41.5773,529098.0
2021-09-14 15:45:00,48.33,48.39,48.28,48.3,746025.0,41.5773,41.6289,41.5343,41.5515,746025.0
2021-09-14 15:50:00,48.29,48.47,48.27,48.46,1095722.0,41.5429,41.6977,41.5257,41.6891,1095722.0
2021-09-14 15:55:00,48.45,48.47,48.4,48.44,2257184.0,41.6805,41.6977,41.6375,41.6719,2257184.0
2021-09-15 09:30:00,49.13,49.33,49.06,49.22,2244849.0,42.2655,42.4376,42.2053,42.3429,2244849.0
2021-09-15 09:35:00,49.22,49.5,49.14,49.46,1306256.0,42.3429,42.5838,42.2741,42.5494,1306256.0
2021-09-15 09:40:00,49.46,49.75,49.46,49.73,1030838.0,42.5494,42.7989,42.5494,42.7817,1030838.0
2021-09-15 09:45:00,49.74,50.1,49.73,50.07,1630466.0,42.7903,43.1,42.7817,43.0742,1630466.0
2021-09-15 09:50:00,50.08,50.22,50.03,50.08,1006959.0,43.0828,43.2032,43.0398,43.0828,1006959.0
2021-09-15 09:55:00,50.08,50.16,49.93,50.08,828197.0,43.0828,43.1516,42.9537,43.0828,828197.0
2021-09-15 10:00:00,50.08,50.19,50.06,50.15,899071.0,43.0828,43.1774,43.0656,43.143,899071.0
2021-09-15 10:05:00,50.14,50.16,49.89,49.93,800476.0,43.1344,43.1516,42.9193,42.9537,800476.0
2021-09-15 10:10:00,49.93,50.04,49.84,49.89,579762.0,42.9537,43.0484,42.8763,42.9193,579762.0
2021-09-15 10:15:00,49.89,50.0,49.85,49.99,426403.0,42.9193,43.014,42.8849,43.0053,426403.0
2021-09-15 10:20:00,50.0,50.03,49.87,50.03,606695.0,43.014,43.0398,42.9021,43.0398,606695.0
2021-09-15 10:25:00,50.03,50.09,49.97,49.98,374801.0,43.0398,43.0914,42.9881,42.9967,374801.0
2021-09-15 10:30:00,49.98,50.17,49.97,50.01,432564.0,42.9967,43.1602,42.9881,43.0226,432564.0
2021-09-15 10:35:00,50.01,50.07,49.92,49.96,580488.0,43.0226,43.0742,42.9451,42.9795,580488.0
2021-09-15 10:40:00,49.96,49.97,49.75,49.77,565326.0,42.9795,42.9881,42.7989,42.8161,565326.0
2021-09-15 10:45:00,49.77,49.95,49.76,49.91,293317.0,42.8161,42.9709,42.8075,42.9365,293317.0
2021-09-15 10:50:00,49.92,49.98,49.79,49.8,362473.0,42.9451,42.9967,42.8333,42.8419,362473.0
2021-09-15 10:55:00,49.8,49.91,49.8,49.87,238879.0,42.8419,42.9365,42.8419,42.9021,238879.0
2021-09-15 11:00:00,49.87,49.93,49.8,49.9,330900.0,42.9021,42.9537,42.8419,42.9279,330900.0
2021-09-15 11:05:00,49.89,50.06,49.88,50.0,538815.0,42.9193,43.0656,42.9107,43.014,538815.0
2021-09-15 11:10:00,50.0,50.04,49.96,50.02,240320.0,43.014,43.0484,42.9795,43.0312,240320.0
2021-09-15 11:15:00,50.02,50.1,50.0,50.04,302153.0,43.0312,43.1,43.014,43.0484,302153.0
2021-09-15 11:20:00,50.05,50.1,50.02,50.05,446134.0,43.057,43.1,43.0312,43.057,446134.0
2021-09-15 11:25:00,50.05,50.09,50.01,50.02,267252.0,43.057,43.0914,43.0226,43.0312,267252.0
2021-09-15 11:30:00,50.02,50.02,49.92,50.01,574447.0,43.0312,43.0312,42.9451,43.0226,574447.0
2021-09-15 11:35:00,50.0,50.05,49.95,50.0,545458.0,43.014,43.057,42.9709,43.014,545458.0
2021-09-15 11:40:00,50.0,50.04,49.97,50.01,340861.0,43.014,43.0484,42.9881,43.0226,340861.0
2021-09-15 11:45:00,50.02,50.04,49.93,49.96,255339.0,43.0312,43.0484,42.9537,42.9795,255339.0
2021-09-15 11:50:00,49.96,49.97,49.91,49.94,269371.0,42.9795,42.9881,42.9365,42.9623,269371.0
2021-09-15 11:55:00,49.93,49.97,49.91,49.96,453345.0,42.9537,42.9881,42.9365,42.9795,453345.0
2021-09-15 12:00:00,49.96,49.97,49.73,49.75,284405.0,42.9795,42.9881,42.7817,42.7989,284405.0
2021-09-15 12:05:00,49.75,49.79,49.71,49.76,286425.0,42.7989,42.8333,42.7645,42.8075,286425.0
2021-09-15 12:10:00,49.76,49.84,49.76,49.82,475748.0,42.8075,42.8763,42.8075,42.8591,475748.0
2021-09-15 12:15:00,49.82,49.87,49.82,49.86,451652.0,42.8591,42.9021,42.8591,42.8935,451652.0
2021-09-15 12:20:00,49.86,49.92,49.85,49.91,198398.0,42.8935,42.9451,42.8849,42.9365,198398.0
2021-09-15 12:25:00,49.91,49.94,49.82,49.83,266539.0,42.9365,42.9623,42.8591,42.8677,266539.0
2021-09-15 12:30:00,49.83,49.92,49.82,49.88,186077.0,42.8677,42.9451,42.8591,42.9107,186077.0
2021-09-15 12:35:00,49.89,49.9,49.84,49.88,157631.0,42.9193,42.9279,42.8763,42.9107,157631.0
2021-09-15 12:40:00,49.89,49.99,49.89,49.95,374603.0,42.9193,43.0053,42.9193,42.9709,374603.0
2021-09-15 12:45:00,49.95,49.95,49.82,49.87,223312.0,42.9709,42.9709,42.8591,42.9021,223312.0
2021-09-15 12:50:00,49.87,49.92,49.83,49.89,115903.0,42.9021,42.9451,42.8677,42.9193,115903.0
2021-09-15 12:55:00,49.89,49.93,49.87,49.92,140185.0,42.9193,42.9537,42.9021,42.9451,140185.0
2021-09-15 13:00:00,49.92,49.97,49.9,49.95,419064.0,42.9451,42.9881,42.9279,42.9709,419064.0
2021-09-15 13:05:00,49.95,49.98,49.88,49.89,436552.0,42.9709,42.9967,42.9107,42.9193,436552.0
2021-09-15 13:10:00,49.88,49.93,49.84,49.92,242351.0,42.9107,42.9537,42.8763,42.9451,242351.0
2021-09-15 13:15:00,49.93,49.94,49.86,49.88,392354.0,42.9537,42.9623,42.8935,42.9107,392354.0
2021-09-15 13:20:00,49.88,49.93,49.84,49.87,127169.0,42.9107,42.9537,42.8763,42.9021,127169.0
2021-09-15 13:25:00,49.87,49.92,49.86,49.92,119044.0,42.9021,42.9451,42.8935,42.9451,119044.0
2021-09-15 13:30:00,49.91,49.97,49.9,49.97,317300.0,42.9365,42.9881,42.9279,42.9881,317300.0
2021-09-15 13:35:00,49.97,50.0,49.92,50.0,165005.0,42.9881,43.014,42.9451,43.014,165005.0
2021-09-15 13:40:00,50.0,50.01,49.92,49.96,187204.0,43.014,43.0226,42.9451,42.9795,187204.0
2021-09-15 13:45:00,49.96,50.01,49.93,50.01,185438.0,42.9795,43.0226,42.9537,43.0226,185438.0
2021-09-15 13:50:00,50.01,50.04,49.99,50.0,214900.0,43.0226,43.0484,43.0053,43.014,214900.0
2021-09-15 13:55:00,50.0,50.01,49.94,49.95,144582.0,43.014,43.0226,42.9623,42.9709,144582.0
2021-09-15 14:00:00,49.95,49.99,49.9,49.93,177702.0,42.9709,43.0053,42.9279,42.9537,177702.0
2021-09-15 14:05:00,49.93,49.97,49.9,49.96,133560.0,42.9537,42.9881,42.9279,42.9795,133560.0
2021-09-15 14:10:00,49.96,50.01,49.95,49.99,112205.0,42.9795,43.0226,42.9709,43.0053,112205.0
2021-09-15 14:15:00,50.0,50.04,49.99,50.04,136890.0,43.014,43.0484,43.0053,43.0484,136890.0
2021-09-15 14:20:00,50.04,50.06,50.01,50.06,127386.0,43.0484,43.0656,43.0226,43.0656,127386.0
2021-09-15 14:25:00,50.07,50.1,50.06,50.06,148835.0,43.0742,43.1,43.0656,43.0656,148835.0
2021-09-15 14:30:00,50.06,50.08,50.02,50.08,285285.0,43.0656,43.0828,43.0312,43.0828,285285.0
2021-09-15 14:35:00,50.08,50.11,50.07,50.1,158155.0,43.0828,43.1086,43.0742,43.1,158155.0
2021-09-15 14:40:00,50.09,50.14,50.07,50.09,164999.0,43.0914,43.1344,43.0742,43.0914,164999.0
2021-09-15 14:45:00,50.09,50.13,50.06,50.07,116915.0,43.0914,43.1258,43.0656,43.0742,116915.0
2021-09-15 14:50:00,50.06,50.11,50.04,50.09,194748.0,43.0656,43.1086,43.0484,43.0914,194748.0
2021-09-15 14:55:00,50.1,50.11,50.07,50.08,172466.0,43.1,43.1086,43.0742,43.0828,172466.0
2021-09-15 15:00:00,50.09,50.13,50.05,50.13,237096.0,43.0914,43.1258,43.057,43.1258,237096.0
2021-09-15 15:05:00,50.13,50.15,50.1,50.14,176204.0,43.1258,43.143,43.1,43.1344,176204.0
2021-09-15 15:10:00,50.14,50.25,50.14,50.25,503728.0,43.1344,43.229,43.1344,43.229,503728.0
2021-09-15 15:15:00,50.24,50.26,50.2,50.24,402998.0,43.2204,43.2376,43.186,43.2204,402998.0
2021-09-15 15:20:00,50.25,50.27,50.16,50.23,310930.0,43.229,43.2462,43.1516,43.2118,310930.0
2021-09-15 15:25:00,50.23,50.24,50.12,50.14,371971.0,43.2118,43.2204,43.1172,43.1344,371971.0
2021-09-15 15:30:00,50.14,50.22,50.11,50.18,433176.0,43.1344,43.2032,43.1086,43.1688,433176.0
2021-09-15 15:35:00,50.18,50.24,50.15,50.22,523148.0,43.1688,43.2204,43.143,43.2032,523148.0
2021-09-15 15:40:00,50.21,50.29,50.2,50.26,500775.0,43.1946,43.2634,43.186,43.2376,500775.0
2021-09-15 15:45:00,50.27,50.3,50.22,50.23,864834.0,43.2462,43.272,43.2032,43.2118,864834.0
2021-09-15 15:50:00,50.23,50.28,50.17,50.21,1519908.0,43.2118,43.2548,43.1602,43.1946,1519908.0
2021-09-15 15:55:00,50.22,50.28,50.19,50.26,1835973.0,43.2032,43.2548,43.1774,43.2376,1835973.0
2021-09-16 09:30:00,50.21,50.22,49.92,49.93,819890.0,43.1946,43.2032,42.9451,42.9537,819890.0
2021-09-16 09:35:00,49.93,50.15,49.8,50.15,801292.0,42.9537,43.143,42.8419,43.143,801292.0
2021-09-16 09:40:00,50.16,50.21,49.91,49.98,759669.0,43.1516,43.1946,42.9365,42.9967,759669.0
2021-09-16 09:45:00,49.99,49.99,49.8,49.95,1195887.0,43.0053,43.0053,42.8419,42.9709,1195887.0
2021-09-16 09:50:00,49.95,50.08,49.73,49.77,1003470.0,42.9709,43.0828,42.7817,42.8161,1003470.0
2021-09-16 09:55:00,49.78,49.82,49.67,49.76,848415.0,42.8247,42.8591,42.7301,42.8075,848415.0
2021-09-16 10:00:00,49.75,49.84,49.71,49.73,645578.0,42.7989,42.8763,42.7645,42.7817,645578.0
2021-09-16 10:05:00,49.74,49.81,49.6,49.74,457809.0,42.7903,42.8505,42.6698,42.7903,457809.0
2021-09-16 10:10:00,49.75,49.78,49.62,49.65,294737.0,42.7989,42.8247,42.687,42.7129,294737.0
2021-09-16 10:15:00,49.64,49.71,49.55,49.59,373187.0,42.7043,42.7645,42.6268,42.6612,373187.0
2021-09-16 10:20:00,49.58,49.69,49.56,49.65,275362.0,42.6526,42.7473,42.6354,42.7129,275362.0
2021-09-16 10:25:00,49.65,49.72,49.61,49.72,409173.0,42.7129,42.7731,42.6784,42.7731,409173.0
2021-09-16 10:30:00,49.72,49.84,49.69,49.84,232771.0,42.7731,42.8763,42.7473,42.8763,232771.0
2021-09-16 10:35:00,49.83,49.85,49.73,49.77,176190.0,42.8677,42.8849,42.7817,42.8161,176190.0
2021-09-16 10:40:00,49.77,49.77,49.6,49.65,1220046.0,42.8161,42.8161,42.6698,42.7129,1220046.0
2021-09-16 10:45:00,49.65,49.74,49.61,49.67,233903.0,42.7129,42.7903,42.6784,42.7301,233903.0
2021-09-16 10:50:00,49.66,49.66,49.51,49.52,362316.0,42.7215,42.7215,42.5924,42.601,362316.0
2021-09-16 10:55:00,49.52,49.57,49.45,49.55,481374.0,42.601,42.644,42.5408,42.6268,481374.0
2021-09-16 11:00:00,49.55,49.62,49.51,49.56,671006.0,42.6268,42.687,42.5924,42.6354,671006.0
2021-09-16 11:05:00,49.56,49.66,49.52,49.65,434215.0,42.6354,42.7215,42.601,42.7129,434215.0
2021-09-16 11:10:00,49.64,49.72,49.55,49.71,174140.0,42.7043,42.7731,42.6268,42.7645,174140.0
2021-09-16 11:15:00,49.7,49.71,49.57,49.6,278929.0,42.7559,42.7645,42.644,42.6698,278929.0
2021-09-16 11:20:00,49.61,49.62,49.47,49.51,312129.0,42.6784,42.687,42.558,42.5924,312129.0
2021-09-16 11:25:00,49.52,49.57,49.5,49.53,302647.0,42.601,42.644,42.5838,42.6096,302647.0
2021-09-16 11:30:00,49.52,49.58,49.5,49.52,248124.0,42.601,42.6526,42.5838,42.601,248124.0
2021-09-16 11:35:00,49.53,49.54,49.47,49.52,192994.0,42.6096,42.6182,42.558,42.601,192994.0
2021-09-16 11:40:00,49.52,49.54,49.45,49.45,142519.0,42.601,42.6182,42.5408,42.5408,142519.0
2021-09-16 11:45:00,49.46,49.47,49.41,49.45,158095.0,42.5494,42.558,42.5064,42.5408,158095.0
2021-09-16 11:50:00,49.44,49.55,49.43,49.55,300209.0,42.5322,42.6268,42.5236,42.6268,300209.0
2021-09-16 11:55:00,49.54,49.59,49.53,49.58,244238.0,42.6182,42.6612,42.6096,42.6526,244238.0
2021-09-16 12:00:00,49.58,49.61,49.55,49.57,111019.0,42.6526,42.6784,42.6268,42.644,111019.0
2021-09-16 12:05:00,49.57,49.6,49.55,49.58,644742.0,42.644,42.6698,42.6268,42.6526,644742.0
2021-09-16 12:10:00,49.58,49.6,49.52,49.57,292328.0,42.6526,42.6698,42.601,42.644,292328.0
2021-09-16 12:15:00,49.57,49.6,49.52,49.6,91524.0,42.644,42.6698,42.601,42.6698,91524.0
2021-09-16 12:20:00,49.6,49.64,49.54,49.58,205393.0,42.6698,42.7043,42.6182,42.6526,205393.0
2021-09-16 12:25:00,49.58,49.58,49.55,49.57,89212.0,42.6526,42.6526,42.6268,42.644,89212.0
2021-09-16 12:30:00,49.58,49.64,49.57,49.64,217098.0,42.6526,42.7043,42.644,42.7043,217098.0
2021-09-16 12:35:00,49.64,49.71,49.63,49.68,160442.0,42.7043,42.7645,42.6956,42.7387,160442.0
2021-09-16 12:40:00,49.68,49.77,49.65,49.76,608108.0,42.7387,42.8161,42.7129,42.8075,608108.0
2021-09-16 12:45:00,49.76,49.78,49.74,49.78,762039.0,42.8075,42.8247,42.7903,42.8247,762039.0
2021-09-16 12:50:00,49.77,49.78,49.68,49.68,574959.0,42.8161,42.8247,42.7387,42.7387,574959.0
2021-09-16 12:55:00,49.69,49.75,49.68,49.7,182263.0,42.7473,42.7989,42.7387,42.7559,182263.0
2021-09-16 13:00:00,49.7,49.7,49.65,49.66,112206.0,42.7559,42.7559,42.7129,42.7215,112206.0
2021-09-16 13:05:00,49.67,49.69,49.64,49.65,122573.0,42.7301,42.7473,42.7043,42.7129,122573.0
2021-09-16 13:10:00,49.65,49.69,49.64,49.67,93459.0,42.7129,42.7473,42.7043,42.7301,93459.0
2021-09-16 13:15:00,49.66,49.72,49.65,49.71,104226.0,42.7215,42.7731,42.7129,42.7645,104226.0
2021-09-16 13:20:00,49.71,49.74,49.66,49.66,86870.0,42.7645,42.7903,42.7215,42.7215,86870.0
2021-09-16 13:25:00,49.66,49.7,49.66,49.69,110694.0,42.7215,42.7559,42.7215,42.7473,110694.0
2021-09-16 13:30:00,49.68,49.68,49.61,49.64,245667.0,42.7387,42.7387,42.6784,42.7043,245667.0
2021-09-16 13:35:00,49.64,49.64,49.6,49.64,96366.0,42.7043,42.7043,42.6698,42.7043,96366.0
2021-09-16 13:40:00,49.63,49.66,49.61,49.66,73389.0,42.6956,42.7215,42.6784,42.7215,73389.0
2021-09-16 13:45:00,49.66,49.69,49.63,49.68,97770.0,42.7215,42.7473,42.6956,42.7387,97770.0
2021-09-16 13:50:00,49.68,49.84,49.67,49.84,166620.0,42.7387,42.8763,42.7301,42.8763,166620.0
2021-09-16 13:55:00,49.85,49.89,49.84,49.88,225452.0,42.8849,42.9193,42.8763,42.9107,225452.0
2021-09-16 14:00:00,49.88,49.88,49.81,49.85,132919.0,42.9107,42.9107,42.8505,42.8849,132919.0
2021-09-16 14:05:00,49.86,49.87,49.8,49.83,225731.0,42.8935,42.9021,42.8419,42.8677,225731.0
2021-09-16 14:10:00,49.84,49.97,49.84,49.96,224822.0,42.8763,42.9881,42.8763,42.9795,224822.0
2021-09-16 14:15:00,49.96,49.99,49.92,49.94,148504.0,42.9795,43.0053,42.9451,42.9623,148504.0
2021-09-16 14:20:00,49.94,49.95,49.89,49.92,381156.0,42.9623,42.9709,42.9193,42.9451,381156.0
2021-09-16 14:25:00,49.92,49.94,49.87,49.91,163644.0,42.9451,42.9623,42.9021,42.9365,163644.0
2021-09-16 14:30:00,49.92,49.97,49.91,49.95,79565.0,42.9451,42.9881,42.9365,42.9709,79565.0
2021-09-16 14:35:00,49.95,49.97,49.92,49.93,78421.0,42.9709,42.9881,42.9451,42.9537,78421.0
2021-09-16 14:40:00,49.93,49.94,49.9,49.91,106178.0,42.9537,42.9623,42.9279,42.9365,106178.0
2021-09-16 14:45:00,49.92,49.93,49.87,49.93,61531.0,42.9451,42.9537,42.9021,42.9537,61531.0
2021-09-16 14:50:00,49.93,49.98,49.89,49.98,105091.0,42.9537,42.9967,42.9193,42.9967,105091.0
2021-09-16 14:55:00,49.98,50.02,49.97,50.0,131717.0,42.9967,43.0312,42.9881,43.014,131717.0
2021-09-16 15:00:00,50.0,50.01,49.94,50.0,193998.0,43.014,43.0226,42.9623,43.014,193998.0
2021-09-16 15:05:00,50.01,50.1,50.0,50.07,286841.0,43.0226,43.1,43.014,43.0742,286841.0
2021-09-16 15:10:00,50.07,50.1,50.04,50.05,286274.0,43.0742,43.1,43.0484,43.057,286274.0
2021-09-16 15:15:00,50.05,50.05,49.96,50.02,241494.0,43.057,43.057,42.9795,43.0312,241494.0
2021-09-16 15:20:00,50.02,50.05,49.95,49.97,509449.0,43.0312,43.057,42.9709,42.9881,509449.0
2021-09-16 15:25:00,49.97,49.98,49.9,49.9,314921.0,42.9881,42.9967,42.9279,42.9279,314921.0
2021-09-16 15:30:00,49.9,49.94,49.89,49.9,325324.0,42.9279,42.9623,42.9193,42.9279,325324.0
2021-09-16 15:35:00,49.9,49.91,49.87,49.9,320197.0,42.9279,42.9365,42.9021,42.9279,320197.0
2021-09-16 15:40:00,49.9,49.93,49.87,49.88,352070.0,42.9279,42.9537,42.9021,42.9107,352070.0
2021-09-16 15:45:00,49.88,49.89,49.78,49.79,612558.0,42.9107,42.9193,42.8247,42.8333,612558.0
2021-09-16 15:50:00,49.8,49.84,49.75,49.78,804000.0,42.8419,42.8763,42.7989,42.8247,804000.0
2021-09-16 15:55:00,49.78,49.78,49.68,49.7,1556247.0,42.8247,42.8247,42.7387,42.7559,1556247.0
2021-09-17 09:30:00,49.47,50.22,49.44,49.85,1325141.0,42.558,43.2032,42.5322,42.8849,1325141.0
2021-09-17 09:35:00,49.84,50.09,49.81,49.96,734901.0,42.8763,43.0914,42.8505,42.9795,734901.0
2021-09-17 09:40:00,49.96,50.05,49.8,49.82,683033.0,42.9795,43.057,42.8419,42.8591,683033.0
2021-09-17 09:45:00,49.83,49.97,49.78,49.8,514700.0,42.8677,42.9881,42.8247,42.8419,514700.0
2021-09-17 09:50:00,49.8,49.95,49.77,49.8,481705.0,42.8419,42.9709,42.8161,42.8419,481705.0
2021-09-17 09:55:00,49.79,49.79,49.53,49.6,487699.0,42.8333,42.8333,42.6096,42.6698,487699.0
2021-09-17 10:00:00,49.59,49.68,49.54,49.61,1064311.0,42.6612,42.7387,42.6182,42.6784,1064311.0
2021-09-17 10:05:00,49.61,49.62,49.45,49.45,1304594.0,42.6784,42.687,42.5408,42.5408,1304594.0
2021-09-17 10:10:00,49.46,49.61,49.44,49.46,543601.0,42.5494,42.6784,42.5322,42.5494,543601.0
2021-09-17 10:15:00,49.47,49.61,49.45,49.6,306899.0,42.558,42.6784,42.5408,42.6698,306899.0
2021-09-17 10:20:00,49.6,49.62,49.53,49.55,273248.0,42.6698,42.687,42.6096,42.6268,273248.0
2021-09-17 10:25:00,49.55,49.62,49.51,49.55,276841.0,42.6268,42.687,42.5924,42.6268,276841.0
2021-09-17 10:30:00,49.55,49.58,49.46,49.52,379217.0,42.6268,42.6526,42.5494,42.601,379217.0
2021-09-17 10:35:00,49.51,49.59,49.45,49.49,290146.0,42.5924,42.6612,42.5408,42.5752,290146.0
2021-09-17 10:40:00,49.5,49.51,49.35,49.38,443147.0,42.5838,42.5924,42.4548,42.4806,443147.0
2021-09-17 10:45:00,49.37,49.48,49.34,49.45,255148.0,42.472,42.5666,42.4462,42.5408,255148.0
2021-09-17 10:50:00,49.45,49.46,49.38,49.39,424169.0,42.5408,42.5494,42.4806,42.4892,424169.0
2021-09-17 10:55:00,49.38,49.41,49.33,49.39,523242.0,42.4806,42.5064,42.4376,42.4892,523242.0
2021-09-17 11:00:00,49.39,49.4,49.33,49.38,765449.0,42.4892,42.4978,42.4376,42.4806,765449.0
2021-09-17 11:05:00,49.38,49.39,49.31,49.32,389819.0,42.4806,42.4892,42.4204,42.429,389819.0
2021-09-17 11:10:00,49.32,49.45,49.27,49.44,331248.0,42.429,42.5408,42.3859,42.5322,331248.0
2021-09-17 11:15:00,49.44,49.5,49.44,49.49,201638.0,42.5322,42.5838,42.5322,42.5752,201638.0
2021-09-17 11:20:00,49.48,49.51,49.41,49.41,162110.0,42.5666,42.5924,42.5064,42.5064,162110.0
2021-09-17 11:25:00,49.41,49.43,49.31,49.33,229095.0,42.5064,42.5236,42.4204,42.4376,229095.0
2021-09-17 11:30:00,49.33,49.45,49.28,49.44,459921.0,42.4376,42.5408,42.3946,42.5322,459921.0
2021-09-17 11:35:00,49.44,49.51,49.39,49.48,173063.0,42.5322,42.5924,42.4892,42.5666,173063.0
2021-09-17 11:40:00,49.48,49.51,49.36,49.38,152864.0,42.5666,42.5924,42.4634,42.4806,152864.0
2021-09-17 11:45:00,49.38,49.46,49.35,49.42,130988.0,42.4806,42.5494,42.4548,42.515,130988.0
2021-09-17 11:50:00,49.41,49.42,49.33,49.34,140594.0,42.5064,42.515,42.4376,42.4462,140594.0
2021-09-17 11:55:00,49.35,49.44,49.35,49.39,175889.0,42.4548,42.5322,42.4548,42.4892,175889.0
2021-09-17 12:00:00,49.38,49.42,49.31,49.34,126858.0,42.4806,42.515,42.4204,42.4462,126858.0
2021-09-17 12:05:00,49.34,49.38,49.29,49.35,200730.0,42.4462,42.4806,42.4032,42.4548,200730.0
2021-09-17 12:10:00,49.35,49.4,49.35,49.39,104688.0,42.4548,42.4978,42.4548,42.4892,104688.0
2021-09-17 12:15:00,49.39,49.42,49.36,49.39,89470.0,42.4892,42.515,42.4634,42.4892,89470.0
2021-09-17 12:20:00,49.4,49.47,49.37,49.47,67695.0,42.4978,42.558,42.472,42.558,67695.0
2021-09-17 12:25:00,49.47,49.47,49.41,49.41,89103.0,42.558,42.558,42.5064,42.5064,89103.0
2021-09-17 12:30:00,49.41,49.51,49.41,49.46,122661.0,42.5064,42.5924,42.5064,42.5494,122661.0
2021-09-17 12:35:00,49.47,49.55,49.47,49.55,108238.0,42.558,42.6268,42.558,42.6268,108238.0
2021-09-17 12:40:00,49.55,49.57,49.47,49.49,82380.0,42.6268,42.644,42.558,42.5752,82380.0
2021-09-17 12:45:00,49.5,49.51,49.45,49.49,230373.0,42.5838,42.5924,42.5408,42.5752,230373.0
2021-09-17 12:50:00,49.49,49.52,49.43,49.44,97660.0,42.5752,42.601,42.5236,42.5322,97660.0
2021-09-17 12:55:00,49.44,49.47,49.38,49.39,103821.0,42.5322,42.558,42.4806,42.4892,103821.0
2021-09-17 13:00:00,49.4,49.43,49.35,49.36,113479.0,42.4978,42.5236,42.4548,42.4634,113479.0
2021-09-17 13:05:00,49.36,49.41,49.35,49.38,335801.0,42.4634,42.5064,42.4548,42.4806,335801.0
2021-09-17 13:10:00,49.38,49.42,49.36,49.37,54718.0,42.4806,42.515,42.4634,42.472,54718.0
2021-09-17 13:15:00,49.37,49.41,49.35,49.38,64148.0,42.472,42.5064,42.4548,42.4806,64148.0
2021-09-17 13:20:00,49.38,49.39,49.34,49.36,77491.0,42.4806,42.4892,42.4462,42.4634,77491.0
2021-09-17 13:25:00,49.36,49.41,49.35,49.39,126276.0,42.4634,42.5064,42.4548,42.4892,126276.0
2021-09-17 13:30:00,49.39,49.4,49.3,49.33,74722.0,42.4892,42.4978,42.4118,42.4376,74722.0
2021-09-17 13:35:00,49.34,49.4,49.33,49.35,105515.0,42.4462,42.4978,42.4376,42.4548,105515.0
2021-09-17 13:40:00,49.36,49.39,49.34,49.39,85952.0,42.4634,42.4892,42.4462,42.4892,85952.0
2021-09-17 13:45:00,49.39,49.39,49.23,49.24,153046.0,42.4892,42.4892,42.3515,42.3601,153046.0
2021-09-17 13:50:00,49.25,49.27,49.2,49.24,142464.0,42.3687,42.3859,42.3257,42.3601,142464.0
2021-09-17 13:55:00,49.24,49.32,49.23,49.31,200050.0,42.3601,42.429,42.3515,42.4204,200050.0
2021-09-17 14:00:00,49.3,49.33,49.27,49.31,97922.0,42.4118,42.4376,42.3859,42.4204,97922.0
2021-09-17 14:05:00,49.31,49.35,49.27,49.33,709161.0,42.4204,42.4548,42.3859,42.4376,709161.0
2021-09-17 14:10:00,49.33,49.36,49.26,49.27,212305.0,42.4376,42.4634,42.3773,42.3859,212305.0
2021-09-17 14:15:00,49.27,49.3,49.23,49.26,177515.0,42.3859,42.4118,42.3515,42.3773,177515.0
2021-09-17 14:20:00,49.26,49.35,49.24,49.34,134501.0,42.3773,42.4548,42.3601,42.4462,134501.0
2021-09-17 14:25:00,49.34,49.34,49.25,49.27,193846.0,42.4462,42.4462,42.3687,42.3859,193846.0
2021-09-17 14:30:00,49.27,49.27,49.21,49.23,223109.0,42.3859,42.3859,42.3343,42.3515,223109.0
2021-09-17 14:35:00,49.23,49.26,49.19,49.25,364258.0,42.3515,42.3773,42.3171,42.3687,364258.0
2021-09-17 14:40:00,49.25,49.41,49.25,49.4,153013.0,42.3687,42.5064,42.3687,42.4978,153013.0
2021-09-17 14:45:00,49.4,49.44,49.35,49.42,92933.0,42.4978,42.5322,42.4548,42.515,92933.0
2021-09-17 14:50:00,49.42,49.44,49.36,49.36,85400.0,42.515,42.5322,42.4634,42.4634,85400.0
2021-09-17 14:55:00,49.36,49.45,49.35,49.35,342951.0,42.4634,42.5408,42.4548,42.4548,342951.0
2021-09-17 15:00:00,49.35,49.47,49.34,49.45,656230.0,42.4548,42.558,42.4462,42.5408,656230.0
2021-09-17 15:05:00,49.44,49.45,49.37,49.39,185904.0,42.5322,42.5408,42.472,42.4892,185904.0
2021-09-17 15:10:00,49.39,49.41,49.31,49.32,243354.0,42.4892,42.5064,42.4204,42.429,243354.0
2021-09-17 15:15:00,49.32,49.4,49.29,49.39,179309.0,42.429,42.4978,42.4032,42.4892,179309.0
2021-09-17 15:20:00,49.39,49.44,49.38,49.44,232491.0,42.4892,42.5322,42.4806,42.5322,232491.0
2021-09-17 15:25:00,49.43,49.43,49.37,49.41,302379.0,42.5236,42.5236,42.472,42.5064,302379.0
2021-09-17 15:30:00,49.41,49.43,49.38,49.39,442277.0,42.5064,42.5236,42.4806,42.4892,442277.0
2021-09-17 15:35:00,49.39,49.42,49.31,49.33,823148.0,42.4892,42.515,42.4204,42.4376,823148.0
2021-09-17 15:40:00,49.33,49.47,49.32,49.43,639046.0,42.4376,42.558,42.429,42.5236,639046.0
2021-09-17 15:45:00,49.43,49.45,49.33,49.34,956354.0,42.5236,42.5408,42.4376,42.4462,956354.0
2021-09-17 15:50:00,49.34,49.38,49.3,49.34,1513714.0,42.4462,42.4806,42.4118,42.4462,1513714.0
2021-09-17 15:55:00,49.34,49.36,49.28,49.32,1861968.0,42.4462,42.4634,42.3946,42.429,1861968.0
2021-09-20 09:30:00,47.56,47.56,47.09,47.19,3335538.0,41.4275,41.4275,41.0181,41.1052,3335538.0
2021-09-20 09:35:00,47.2,47.28,47.05,47.18,1574446.0,41.1139,41.1836,40.9833,41.0965,1574446.0
2021-09-20 09:40:00,47.19,47.47,47.12,47.42,1223075.0,41.1052,41.3491,41.0443,41.3056,1223075.0
2021-09-20 09:45:00,47.42,47.79,47.41,47.79,1202794.0,41.3056,41.6279,41.2969,41.6279,1202794.0
2021-09-20 09:50:00,47.79,47.81,47.54,47.66,728779.0,41.6279,41.6453,41.4101,41.5146,728779.0
2021-09-20 09:55:00,47.65,47.77,47.62,47.64,899087.0,41.5059,41.6104,41.4798,41.4972,899087.0
2021-09-20 10:00:00,47.63,47.66,47.46,47.59,809720.0,41.4885,41.5146,41.3404,41.4537,809720.0
2021-09-20 10:05:00,47.58,47.76,47.43,47.44,484091.0,41.4449,41.6017,41.3143,41.323,484091.0
2021-09-20 10:10:00,47.45,47.49,47.28,47.3,547481.0,41.3317,41.3665,41.1836,41.201,547481.0
2021-09-20 10:15:00,47.3,47.3,47.16,47.22,525143.0,41.201,41.201,41.0791,41.1314,525143.0
2021-09-20 10:20:00,47.21,47.21,47.06,47.09,529662.0,41.1227,41.1227,40.992,41.0181,529662.0
2021-09-20 10:25:00,47.08,47.21,47.0,47.14,517340.0,41.0094,41.1227,40.9397,41.0617,517340.0
2021-09-20 10:30:00,47.13,47.19,47.04,47.08,415289.0,41.053,41.1052,40.9746,41.0094,415289.0
2021-09-20 10:35:00,47.08,47.42,47.06,47.41,384884.0,41.0094,41.3056,40.992,41.2969,384884.0
2021-09-20 10:40:00,47.41,47.53,47.32,47.48,453197.0,41.2969,41.4014,41.2185,41.3578,453197.0
2021-09-20 10:45:00,47.48,47.52,47.33,47.47,368994.0,41.3578,41.3927,41.2272,41.3491,368994.0
2021-09-20 10:50:00,47.47,47.55,47.39,47.54,248930.0,41.3491,41.4188,41.2794,41.4101,248930.0
2021-09-20 10:55:00,47.54,47.54,47.4,47.42,188503.0,41.4101,41.4101,41.2882,41.3056,188503.0
2021-09-20 11:00:00,47.41,47.42,47.26,47.34,333897.0,41.2969,41.3056,41.1662,41.2359,333897.0
2021-09-20 11:05:00,47.34,47.47,47.34,47.4,231347.0,41.2359,41.3491,41.2359,41.2882,231347.0
2021-09-20 11:10:00,47.4,47.46,47.33,47.43,327129.0,41.2882,41.3404,41.2272,41.3143,327129.0
2021-09-20 11:15:00,47.42,47.43,47.18,47.21,191138.0,41.3056,41.3143,41.0965,41.1227,191138.0
2021-09-20 11:20:00,47.21,47.25,47.15,47.19,363092.0,41.1227,41.1575,41.0704,41.1052,363092.0
2021-09-20 11:25:00,47.2,47.28,47.14,47.26,198472.0,41.1139,41.1836,41.0617,41.1662,198472.0
2021-09-20 11:30:00,47.27,47.3,47.15,47.21,153102.0,41.1749,41.201,41.0704,41.1227,153102.0
2021-09-20 11:35:00,47.22,47.29,47.19,47.27,220204.0,41.1314,41.1923,41.1052,41.1749,220204.0
2021-09-20 11:40:00,47.27,47.27,47.13,47.14,178109.0,41.1749,41.1749,41.053,41.0617,178109.0
2021-09-20 11:45:00,47.14,47.16,47.08,47.12,233613.0,41.0617,41.0791,41.0094,41.0443,233613.0
2021-09-20 11:50:00,47.12,47.14,47.07,47.13,250478.0,41.0443,41.0617,41.0007,41.053,250478.0
2021-09-20 11:55:00,47.13,47.13,47.05,47.08,382498.0,41.053,41.053,40.9833,41.0094,382498.0
2021-09-20 12:00:00,47.07,47.1,46.95,46.96,297535.0,41.0007,41.0268,40.8962,40.9049,297535.0
2021-09-20 12:05:00,46.96,46.98,46.92,46.94,327491.0,40.9049,40.9223,40.87,40.8875,327491.0
2021-09-20 12:10:00,46.95,47.08,46.92,47.05,235577.0,40.8962,41.0094,40.87,40.9833,235577.0
2021-09-20 12:15:00,47.04,47.08,46.99,46.99,190168.0,40.9746,41.0094,40.931,40.931,190168.0
2021-09-20 12:20:00,46.99,47.0,46.92,46.96,352280.0,40.931,40.9397,40.87,40.9049,352280.0
2021-09-20 12:25:00,46.97,47.06,46.96,47.03,262627.0,40.9136,40.992,40.9049,40.9659,262627.0
2021-09-20 12:30:00,47.02,47.05,46.96,46.96,622831.0,40.9571,40.9833,40.9049,40.9049,622831.0
2021-09-20 12:35:00,46.97,47.06,46.94,47.06,153222.0,40.9136,40.992,40.8875,40.992,153222.0
2021-09-20 12:40:00,47.05,47.05,46.93,46.97,150151.0,40.9833,40.9833,40.8788,40.9136,150151.0
2021-09-20 12:45:00,46.96,46.97,46.88,46.89,204030.0,40.9049,40.9136,40.8352,40.8439,204030.0
2021-09-20 12:50:00,46.88,46.92,46.85,46.86,159047.0,40.8352,40.87,40.8091,40.8178,159047.0
2021-09-20 12:55:00,46.86,46.88,46.75,46.76,255197.0,40.8178,40.8352,40.722,40.7307,255197.0
2021-09-20 13:00:00,46.76,46.82,46.69,46.72,413648.0,40.7307,40.7829,40.6697,40.6958,413648.0
2021-09-20 13:05:00,46.72,46.72,46.64,46.7,418395.0,40.6958,40.6958,40.6261,40.6784,418395.0
2021-09-20 13:10:00,46.7,46.78,46.69,46.72,201277.0,40.6784,40.7481,40.6697,40.6958,201277.0
2021-09-20 13:15:00,46.71,46.78,46.68,46.77,345453.0,40.6871,40.7481,40.661,40.7394,345453.0
2021-09-20 13:20:00,46.78,46.83,46.75,46.81,245084.0,40.7481,40.7916,40.722,40.7742,245084.0
2021-09-20 13:25:00,46.82,46.85,46.77,46.84,375137.0,40.7829,40.8091,40.7394,40.8004,375137.0
2021-09-20 13:30:00,46.83,46.83,46.74,46.74,173683.0,40.7916,40.7916,40.7133,40.7133,173683.0
2021-09-20 13:35:00,46.75,46.9,46.74,46.89,106797.0,40.722,40.8526,40.7133,40.8439,106797.0
2021-09-20 13:40:00,46.89,46.92,46.81,46.82,132395.0,40.8439,40.87,40.7742,40.7829,132395.0
2021-09-20 13:45:00,46.82,46.87,46.78,46.84,129240.0,40.7829,40.8265,40.7481,40.8004,129240.0
2021-09-20 13:50:00,46.84,46.9,46.84,46.85,121367.0,40.8004,40.8526,40.8004,40.8091,121367.0
2021-09-20 13:55:00,46.85,46.88,46.8,46.87,117902.0,40.8091,40.8352,40.7655,40.8265,117902.0
2021-09-20 14:00:00,46.87,46.92,46.79,46.83,137757.0,40.8265,40.87,40.7568,40.7916,137757.0
2021-09-20 14:05:00,46.83,46.83,46.69,46.7,145451.0,40.7916,40.7916,40.6697,40.6784,145451.0
2021-09-20 14:10:00,46.7,46.73,46.66,46.7,144522.0,40.6784,40.7045,40.6436,40.6784,144522.0
2021-09-20 14:15:00,46.7,46.74,46.66,46.72,151073.0,40.6784,40.7133,40.6436,40.6958,151073.0
2021-09-20 14:20:00,46.72,46.75,46.57,46.59,162460.0,40.6958,40.722,40.5652,40.5826,162460.0
2021-09-20 14:25:00,46.58,46.63,46.57,46.6,468410.0,40.5739,40.6174,40.5652,40.5913,468410.0
2021-09-20 14:30:00,46.6,46.63,46.55,46.57,247690.0,40.5913,40.6174,40.5478,40.5652,247690.0
2021-09-20 14:35:00,46.57,46.59,46.47,46.57,246919.0,40.5652,40.5826,40.4781,40.5652,246919.0
2021-09-20 14:40:00,46.56,46.7,46.56,46.61,244139.0,40.5565,40.6784,40.5565,40.6,244139.0
2021-09-20 14:45:00,46.61,46.71,46.56,46.66,197288.0,40.6,40.6871,40.5565,40.6436,197288.0
2021-09-20 14:50:00,46.66,46.71,46.64,46.65,222407.0,40.6436,40.6871,40.6261,40.6349,222407.0
2021-09-20 14:55:00,46.64,46.69,46.54,46.57,279026.0,40.6261,40.6697,40.539,40.5652,279026.0
2021-09-20 15:00:00,46.57,46.67,46.52,46.64,322493.0,40.5652,40.6523,40.5216,40.6261,322493.0
2021-09-20 15:05:00,46.63,46.63,46.53,46.59,300151.0,40.6174,40.6174,40.5303,40.5826,300151.0
2021-09-20 15:10:00,46.59,46.68,46.58,46.61,366134.0,40.5826,40.661,40.5739,40.6,366134.0
2021-09-20 15:15:00,46.62,46.7,46.6,46.63,551598.0,40.6087,40.6784,40.5913,40.6174,551598.0
2021-09-20 15:20:00,46.63,46.72,46.62,46.71,520846.0,40.6174,40.6958,40.6087,40.6871,520846.0
2021-09-20 15:25:00,46.72,46.92,46.68,46.91,665712.0,40.6958,40.87,40.661,40.8613,665712.0
2021-09-20 15:30:00,46.91,46.97,46.84,46.9,1018261.0,40.8613,40.9136,40.8004,40.8526,1018261.0
2021-09-20 15:35:00,46.89,47.0,46.89,46.93,822976.0,40.8439,40.9397,40.8439,40.8788,822976.0
2021-09-20 15:40:00,46.93,47.03,46.91,47.0,968636.0,40.8788,40.9659,40.8613,40.9397,968636.0
2021-09-20 15:45:00,47.0,47.12,46.98,47.08,833021.0,40.9397,41.0443,40.9223,41.0094,833021.0
2021-09-20 15:50:00,47.08,47.24,47.08,47.23,1376455.0,41.0094,41.1488,41.0094,41.1401,1376455.0
2021-09-20 15:55:00,47.23,47.28,47.2,47.24,1802396.0,41.1401,41.1836,41.1139,41.1488,1802396.0
2021-09-21 09:30:00,47.85,48.05,47.57,47.59,914123.0,41.6801,41.8543,41.4362,41.4537,914123.0
2021-09-21 09:35:00,47.59,47.76,47.53,47.69,624698.0,41.4537,41.6017,41.4014,41.5408,624698.0
2021-09-21 09:40:00,47.69,47.71,47.47,47.51,544185.0,41.5408,41.5582,41.3491,41.384,544185.0
2021-09-21 09:45:00,47.52,47.72,47.43,47.69,454307.0,41.3927,41.5669,41.3143,41.5408,454307.0
2021-09-21 09:50:00,47.69,47.7,47.44,47.46,491146.0,41.5408,41.5495,41.323,41.3404,491146.0
2021-09-21 09:55:00,47.47,47.5,47.26,47.45,537444.0,41.3491,41.3753,41.1662,41.3317,537444.0
2021-09-21 10:00:00,47.47,47.49,47.3,47.3,382923.0,41.3491,41.3665,41.201,41.201,382923.0
2021-09-21 10:05:00,47.3,47.32,47.03,47.05,339607.0,41.201,41.2185,40.9659,40.9833,339607.0
2021-09-21 10:10:00,47.05,47.11,47.01,47.09,458009.0,40.9833,41.0355,40.9484,41.0181,458009.0
2021-09-21 10:15:00,47.08,47.13,46.96,47.09,303030.0,41.0094,41.053,40.9049,41.0181,303030.0
2021-09-21 10:20:00,47.09,47.1,46.99,47.02,291005.0,41.0181,41.0268,40.931,40.9571,291005.0
2021-09-21 10:25:00,47.02,47.16,46.97,47.13,269925.0,40.9571,41.0791,40.9136,41.053,269925.0
2021-09-21 10:30:00,47.13,47.22,47.08,47.11,168637.0,41.053,41.1314,41.0094,41.0355,168637.0
2021-09-21 10:35:00,47.09,47.17,47.03,47.16,186921.0,41.0181,41.0878,40.9659,41.0791,186921.0
2021-09-21 10:40:00,47.17,47.21,47.05,47.05,280460.0,41.0878,41.1227,40.9833,40.9833,280460.0
2021-09-21 10:45:00,47.05,47.09,46.88,46.9,367904.0,40.9833,41.0181,40.8352,40.8526,367904.0
2021-09-21 10:50:00,46.9,46.94,46.85,46.92,394838.0,40.8526,40.8875,40.8091,40.87,394838.0
2021-09-21 10:55:00,46.92,46.96,46.89,46.95,316021.0,40.87,40.9049,40.8439,40.8962,316021.0
2021-09-21 11:00:00,46.94,46.98,46.85,46.98,166697.0,40.8875,40.9223,40.8091,40.9223,166697.0
2021-09-21 11:05:00,46.98,47.17,46.97,47.17,222020.0,40.9223,41.0878,40.9136,41.0878,222020.0
2021-09-21 11:10:00,47.17,47.18,47.07,47.11,152894.0,41.0878,41.0965,41.0007,41.0355,152894.0
2021-09-21 11:15:00,47.11,47.12,47.04,47.06,173096.0,41.0355,41.0443,40.9746,40.992,173096.0
2021-09-21 11:20:00,47.07,47.1,47.01,47.08,199836.0,41.0007,41.0268,40.9484,41.0094,199836.0
2021-09-21 11:25:00,47.08,47.12,47.0,47.03,290085.0,41.0094,41.0443,40.9397,40.9659,290085.0
2021-09-21 11:30:00,47.03,47.3,47.03,47.28,435915.0,40.9659,41.201,40.9659,41.1836,435915.0
2021-09-21 11:35:00,47.28,47.36,47.28,47.3,326702.0,41.1836,41.2533,41.1836,41.201,326702.0
2021-09-21 11:40:00,47.3,47.31,47.25,47.29,208502.0,41.201,41.2098,41.1575,41.1923,208502.0
2021-09-21 11:45:00,47.29,47.35,47.28,47.34,138730.0,41.1923,41.2446,41.1836,41.2359,138730.0
2021-09-21 11:50:00,47.34,47.34,47.26,47.3,150007.0,41.2359,41.2359,41.1662,41.201,150007.0
2021-09-21 11:55:00,47.3,47.4,47.3,47.33,419701.0,41.201,41.2882,41.201,41.2272,419701.0
2021-09-21 12:00:00,47.34,47.49,47.32,47.48,338575.0,41.2359,41.3665,41.2185,41.3578,338575.0
2021-09-21 12:05:00,47.48,47.56,47.46,47.54,664134.0,41.3578,41.4275,41.3404,41.4101,664134.0
2021-09-21 12:10:00,47.53,47.58,47.53,47.56,572276.0,41.4014,41.4449,41.4014,41.4275,572276.0
2021-09-21 12:15:00,47.56,47.6,47.46,47.52,390729.0,41.4275,41.4624,41.3404,41.3927,390729.0
2021-09-21 12:20:00,47.52,47.57,47.48,47.48,85075.0,41.3927,41.4362,41.3578,41.3578,85075.0
2021-09-21 12:25:00,47.49,47.55,47.45,47.5,244839.0,41.3665,41.4188,41.3317,41.3753,244839.0
2021-09-21 12:30:00,47.5,47.52,47.45,47.49,62973.0,41.3753,41.3927,41.3317,41.3665,62973.0
2021-09-21 12:35:00,47.49,47.54,47.45,47.5,123589.0,41.3665,41.4101,41.3317,41.3753,123589.0
2021-09-21 12:40:00,47.5,47.51,47.46,47.48,66701.0,41.3753,41.384,41.3404,41.3578,66701.0
2021-09-21 12:45:00,47.47,47.49,47.42,47.44,76587.0,41.3491,41.3665,41.3056,41.323,76587.0
2021-09-21 12:50:00,47.44,47.45,47.27,47.32,98919.0,41.323,41.3317,41.1749,41.2185,98919.0
2021-09-21 12:55:00,47.31,47.45,47.3,47.44,111081.0,41.2098,41.3317,41.201,41.323,111081.0
2021-09-21 13:00:00,47.43,47.46,47.37,47.4,193641.0,41.3143,41.3404,41.262,41.2882,193641.0
2021-09-21 13:05:00,47.4,47.45,47.36,47.41,51298.0,41.2882,41.3317,41.2533,41.2969,51298.0
2021-09-21 13:10:00,47.39,47.4,47.33,47.33,53820.0,41.2794,41.2882,41.2272,41.2272,53820.0
2021-09-21 13:15:00,47.33,47.46,47.3,47.46,161886.0,41.2272,41.3404,41.201,41.3404,161886.0
2021-09-21 13:20:00,47.46,47.53,47.43,47.45,288563.0,41.3404,41.4014,41.3143,41.3317,288563.0
2021-09-21 13:25:00,47.45,47.51,47.39,47.47,116063.0,41.3317,41.384,41.2794,41.3491,116063.0
2021-09-21 13:30:00,47.48,47.51,47.44,47.5,63632.0,41.3578,41.384,41.323,41.3753,63632.0
2021-09-21 13:35:00,47.5,47.56,47.47,47.55,107910.0,41.3753,41.4275,41.3491,41.4188,107910.0
2021-09-21 13:40:00,47.54,47.56,47.5,47.52,139051.0,41.4101,41.4275,41.3753,41.3927,139051.0
2021-09-21 13:45:00,47.52,47.58,47.47,47.56,95795.0,41.3927,41.4449,41.3491,41.4275,95795.0
2021-09-21 13:50:00,47.56,47.61,47.44,47.48,176372.0,41.4275,41.4711,41.323,41.3578,176372.0
2021-09-21 13:55:00,47.48,47.5,47.36,47.41,137964.0,41.3578,41.3753,41.2533,41.2969,137964.0
2021-09-21 14:00:00,47.41,47.48,47.41,47.47,228858.0,41.2969,41.3578,41.2969,41.3491,228858.0
2021-09-21 14:05:00,47.47,47.48,47.43,47.47,69709.0,41.3491,41.3578,41.3143,41.3491,69709.0
2021-09-21 14:10:00,47.47,47.5,47.45,47.48,126621.0,41.3491,41.3753,41.3317,41.3578,126621.0
2021-09-21 14:15:00,47.48,47.48,47.42,47.46,193662.0,41.3578,41.3578,41.3056,41.3404,193662.0
2021-09-21 14:20:00,47.46,47.49,47.41,47.43,158453.0,41.3404,41.3665,41.2969,41.3143,158453.0
2021-09-21 14:25:00,47.43,47.44,47.3,47.32,135327.0,41.3143,41.323,41.201,41.2185,135327.0
2021-09-21 14:30:00,47.32,47.41,47.31,47.39,163068.0,41.2185,41.2969,41.2098,41.2794,163068.0
2021-09-21 14:35:00,47.39,47.43,47.38,47.43,139968.0,41.2794,41.3143,41.2707,41.3143,139968.0
2021-09-21 14:40:00,47.43,47.48,47.42,47.45,119453.0,41.3143,41.3578,41.3056,41.3317,119453.0
2021-09-21 14:45:00,47.46,47.47,47.43,47.47,157377.0,41.3404,41.3491,41.3143,41.3491,157377.0
2021-09-21 14:50:00,47.48,47.67,47.47,47.54,476286.0,41.3578,41.5233,41.3491,41.4101,476286.0
2021-09-21 14:55:00,47.54,47.55,47.44,47.47,142226.0,41.4101,41.4188,41.323,41.3491,142226.0
2021-09-21 15:00:00,47.48,47.59,47.47,47.49,191644.0,41.3578,41.4537,41.3491,41.3665,191644.0
2021-09-21 15:05:00,47.5,47.55,47.48,47.52,171147.0,41.3753,41.4188,41.3578,41.3927,171147.0
2021-09-21 15:10:00,47.52,47.55,47.46,47.54,228659.0,41.3927,41.4188,41.3404,41.4101,228659.0
2021-09-21 15:15:00,47.54,47.63,47.52,47.54,545133.0,41.4101,41.4885,41.3927,41.4101,545133.0
2021-09-21 15:20:00,47.54,47.68,47.54,47.64,250794.0,41.4101,41.532,41.4101,41.4972,250794.0
2021-09-21 15:25:00,47.65,47.7,47.64,47.68,244877.0,41.5059,41.5495,41.4972,41.532,244877.0
2021-09-21 15:30:00,47.68,47.71,47.66,47.69,227082.0,41.532,41.5582,41.5146,41.5408,227082.0
2021-09-21 15:35:00,47.69,47.69,47.59,47.59,321289.0,41.5408,41.5408,41.4537,41.4537,321289.0
2021-09-21 15:40:00,47.59,47.68,47.56,47.63,349129.0,41.4537,41.532,41.4275,41.4885,349129.0
2021-09-21 15:45:00,47.62,47.63,47.5,47.52,284435.0,41.4798,41.4885,41.3753,41.3927,284435.0
2021-09-21 15:50:00,47.53,47.58,47.48,47.5,1009617.0,41.4014,41.4449,41.3578,41.3753,1009617.0
2021-09-21 15:55:00,47.5,47.5,47.34,47.34,1693131.0,41.3753,41.3753,41.2359,41.2359,1693131.0
2021-09-22 09:30:00,48.16,48.49,48.15,48.43,1216068.0,41.9502,42.2376,41.9414,42.1853,1216068.0
2021-09-22 09:35:00,48.44,48.53,48.37,48.49,647548.0,42.1941,42.2724,42.1331,42.2376,647548.0
2021-09-22 09:40:00,48.5,48.6,48.44,48.55,964777.0,42.2463,42.3334,42.1941,42.2899,964777.0
2021-09-22 09:45:00,48.55,48.71,48.54,48.68,984257.0,42.2899,42.4292,42.2812,42.4031,984257.0
2021-09-22 09:50:00,48.68,48.85,48.68,48.82,871928.0,42.4031,42.5512,42.4031,42.5251,871928.0
2021-09-22 09:55:00,48.82,48.88,48.77,48.87,869114.0,42.5251,42.5773,42.4815,42.5686,869114.0
2021-09-22 10:00:00,48.87,48.93,48.74,48.93,754288.0,42.5686,42.6209,42.4554,42.6209,754288.0
2021-09-22 10:05:00,48.93,48.96,48.71,48.75,567074.0,42.6209,42.647,42.4292,42.4641,567074.0
2021-09-22 10:10:00,48.75,48.8,48.63,48.8,533088.0,42.4641,42.5076,42.3596,42.5076,533088.0
2021-09-22 10:15:00,48.79,48.92,48.78,48.91,752688.0,42.4989,42.6122,42.4902,42.6034,752688.0
2021-09-22 10:20:00,48.91,48.93,48.74,48.8,748059.0,42.6034,42.6209,42.4554,42.5076,748059.0
2021-09-22 10:25:00,48.79,48.82,48.62,48.66,714452.0,42.4989,42.5251,42.3508,42.3857,714452.0
2021-09-22 10:30:00,48.66,48.66,48.48,48.63,892694.0,42.3857,42.3857,42.2289,42.3596,892694.0
2021-09-22 10:35:00,48.61,48.72,48.59,48.68,476708.0,42.3421,42.4379,42.3247,42.4031,476708.0
2021-09-22 10:40:00,48.67,48.84,48.65,48.74,342127.0,42.3944,42.5425,42.377,42.4554,342127.0
2021-09-22 10:45:00,48.74,48.75,48.64,48.73,462169.0,42.4554,42.4641,42.3683,42.4467,462169.0
2021-09-22 10:50:00,48.73,48.84,48.72,48.75,472106.0,42.4467,42.5425,42.4379,42.4641,472106.0
2021-09-22 10:55:00,48.76,48.89,48.75,48.89,344062.0,42.4728,42.586,42.4641,42.586,344062.0
2021-09-22 11:00:00,48.88,48.93,48.86,48.91,244407.0,42.5773,42.6209,42.5599,42.6034,244407.0
2021-09-22 11:05:00,48.9,48.93,48.8,48.84,177358.0,42.5947,42.6209,42.5076,42.5425,177358.0
2021-09-22 11:10:00,48.83,48.9,48.83,48.89,181824.0,42.5338,42.5947,42.5338,42.586,181824.0
2021-09-22 11:15:00,48.89,48.92,48.85,48.91,130028.0,42.586,42.6122,42.5512,42.6034,130028.0
2021-09-22 11:20:00,48.91,48.95,48.89,48.91,244358.0,42.6034,42.6383,42.586,42.6034,244358.0
2021-09-22 11:25:00,48.91,48.98,48.9,48.96,314583.0,42.6034,42.6644,42.5947,42.647,314583.0
2021-09-22 11:30:00,48.96,49.07,48.92,49.02,293026.0,42.647,42.7428,42.6122,42.6993,293026.0
2021-09-22 11:35:00,49.02,49.11,49.01,49.08,345235.0,42.6993,42.7777,42.6906,42.7515,345235.0
2021-09-22 11:40:00,49.08,49.11,49.01,49.08,200592.0,42.7515,42.7777,42.6906,42.7515,200592.0
2021-09-22 11:45:00,49.08,49.11,49.06,49.1,148204.0,42.7515,42.7777,42.7341,42.769,148204.0
2021-09-22 11:50:00,49.09,49.21,49.07,49.11,791082.0,42.7602,42.8648,42.7428,42.7777,791082.0
2021-09-22 11:55:00,49.11,49.19,49.09,49.15,513186.0,42.7777,42.8473,42.7602,42.8125,513186.0
2021-09-22 12:00:00,49.15,49.18,49.11,49.15,399875.0,42.8125,42.8386,42.7777,42.8125,399875.0
2021-09-22 12:05:00,49.15,49.15,49.05,49.07,781666.0,42.8125,42.8125,42.7254,42.7428,781666.0
2021-09-22 12:10:00,49.07,49.11,49.02,49.04,565297.0,42.7428,42.7777,42.6993,42.7167,565297.0
2021-09-22 12:15:00,49.03,49.04,48.97,49.01,223620.0,42.708,42.7167,42.6557,42.6906,223620.0
2021-09-22 12:20:00,49.01,49.1,49.0,49.09,250259.0,42.6906,42.769,42.6818,42.7602,250259.0
2021-09-22 12:25:00,49.07,49.1,49.07,49.08,144314.0,42.7428,42.769,42.7428,42.7515,144314.0
2021-09-22 12:30:00,49.08,49.13,49.07,49.1,156631.0,42.7515,42.7951,42.7428,42.769,156631.0
2021-09-22 12:35:00,49.11,49.19,49.1,49.16,129769.0,42.7777,42.8473,42.769,42.8212,129769.0
2021-09-22 12:40:00,49.16,49.18,49.13,49.16,215962.0,42.8212,42.8386,42.7951,42.8212,215962.0
2021-09-22 12:45:00,49.17,49.22,49.16,49.21,193809.0,42.8299,42.8735,42.8212,42.8648,193809.0
2021-09-22 12:50:00,49.2,49.24,49.1,49.12,308711.0,42.8561,42.8909,42.769,42.7864,308711.0
2021-09-22 12:55:00,49.11,49.13,49.09,49.13,345267.0,42.7777,42.7951,42.7602,42.7951,345267.0
2021-09-22 13:00:00,49.13,49.17,49.06,49.07,237356.0,42.7951,42.8299,42.7341,42.7428,237356.0
2021-09-22 13:05:00,49.07,49.12,49.07,49.1,120296.0,42.7428,42.7864,42.7428,42.769,120296.0
2021-09-22 13:10:00,49.1,49.14,49.06,49.11,153915.0,42.769,42.8038,42.7341,42.7777,153915.0
2021-09-22 13:15:00,49.11,49.13,49.07,49.09,110961.0,42.7777,42.7951,42.7428,42.7602,110961.0
2021-09-22 13:20:00,49.09,49.11,49.07,49.1,146019.0,42.7602,42.7777,42.7428,42.769,146019.0
2021-09-22 13:25:00,49.09,49.18,49.08,49.14,169264.0,42.7602,42.8386,42.7515,42.8038,169264.0
2021-09-22 13:30:00,49.13,49.18,49.11,49.16,102518.0,42.7951,42.8386,42.7777,42.8212,102518.0
2021-09-22 13:35:00,49.15,49.16,49.08,49.13,145517.0,42.8125,42.8212,42.7515,42.7951,145517.0
2021-09-22 13:40:00,49.12,49.14,49.06,49.06,102634.0,42.7864,42.8038,42.7341,42.7341,102634.0
2021-09-22 13:45:00,49.07,49.09,49.05,49.06,107481.0,42.7428,42.7602,42.7254,42.7341,107481.0
2021-09-22 13:50:00,49.05,49.06,48.98,48.98,150989.0,42.7254,42.7341,42.6644,42.6644,150989.0
2021-09-22 13:55:00,48.98,49.08,48.97,49.08,167329.0,42.6644,42.7515,42.6557,42.7515,167329.0
2021-09-22 14:00:00,49.08,49.31,48.91,49.3,1233650.0,42.7515,42.9519,42.6034,42.9432,1233650.0
2021-09-22 14:05:00,49.3,49.34,49.22,49.28,300587.0,42.9432,42.978,42.8735,42.9257,300587.0
2021-09-22 14:10:00,49.28,49.34,49.26,49.32,350139.0,42.9257,42.978,42.9083,42.9606,350139.0
2021-09-22 14:15:00,49.33,49.36,49.21,49.22,296803.0,42.9693,42.9954,42.8648,42.8735,296803.0
2021-09-22 14:20:00,49.23,49.24,49.08,49.16,378426.0,42.8822,42.8909,42.7515,42.8212,378426.0
2021-09-22 14:25:00,49.16,49.34,49.16,49.33,181154.0,42.8212,42.978,42.8212,42.9693,181154.0
2021-09-22 14:30:00,49.32,49.36,49.25,49.32,243922.0,42.9606,42.9954,42.8996,42.9606,243922.0
2021-09-22 14:35:00,49.31,49.38,49.16,49.2,648541.0,42.9519,43.0128,42.8212,42.8561,648541.0
2021-09-22 14:40:00,49.19,49.19,49.04,49.11,482745.0,42.8473,42.8473,42.7167,42.7777,482745.0
2021-09-22 14:45:00,49.1,49.1,48.91,48.93,541692.0,42.769,42.769,42.6034,42.6209,541692.0
2021-09-22 14:50:00,48.93,49.08,48.81,49.04,496062.0,42.6209,42.7515,42.5163,42.7167,496062.0
2021-09-22 14:55:00,49.05,49.07,48.96,49.03,365478.0,42.7254,42.7428,42.647,42.708,365478.0
2021-09-22 15:00:00,49.03,49.07,48.93,49.02,719377.0,42.708,42.7428,42.6209,42.6993,719377.0
2021-09-22 15:05:00,49.02,49.1,48.93,49.09,427566.0,42.6993,42.769,42.6209,42.7602,427566.0
2021-09-22 15:10:00,49.09,49.18,49.04,49.17,293999.0,42.7602,42.8386,42.7167,42.8299,293999.0
2021-09-22 15:15:00,49.18,49.24,49.15,49.23,434079.0,42.8386,42.8909,42.8125,42.8822,434079.0
2021-09-22 15:20:00,49.23,49.24,49.13,49.15,638909.0,42.8822,42.8909,42.7951,42.8125,638909.0
2021-09-22 15:25:00,49.16,49.16,49.06,49.11,801756.0,42.8212,42.8212,42.7341,42.7777,801756.0
2021-09-22 15:30:00,49.09,49.13,49.0,49.05,504594.0,42.7602,42.7951,42.6818,42.7254,504594.0
2021-09-22 15:35:00,49.04,49.12,49.02,49.09,453555.0,42.7167,42.7864,42.6993,42.7602,453555.0
2021-09-22 15:40:00,49.08,49.09,48.91,48.96,768894.0,42.7515,42.7602,42.6034,42.647,768894.0
2021-09-22 15:45:00,48.95,49.0,48.87,48.88,864073.0,42.6383,42.6818,42.5686,42.5773,864073.0
2021-09-22 15:50:00,48.88,48.91,48.81,48.84,1090286.0,42.5773,42.6034,42.5163,42.5425,1090286.0
2021-09-22 15:55:00,48.84,48.85,48.75,48.82,1268401.0,42.5425,42.5512,42.4641,42.5251,1268401.0
2021-09-23 09:30:00,49.08,49.26,48.85,49.26,1251383.0,42.7515,42.9083,42.5512,42.9083,1251383.0
2021-09-23 09:35:00,49.25,49.5,49.24,49.47,519809.0,42.8996,43.1174,42.8909,43.0912,519809.0
2021-09-23 09:40:00,49.46,49.52,49.31,49.48,500434.0,43.0825,43.1348,42.9519,43.1,500434.0
2021-09-23 09:45:00,49.48,49.61,49.47,49.58,589646.0,43.1,43.2132,43.0912,43.1871,589646.0
2021-09-23 09:50:00,49.57,49.61,49.46,49.49,586209.0,43.1783,43.2132,43.0825,43.1087,586209.0
2021-09-23 09:55:00,49.49,49.63,49.49,49.63,400829.0,43.1087,43.2306,43.1087,43.2306,400829.0
2021-09-23 10:00:00,49.63,49.75,49.62,49.75,407865.0,43.2306,43.3351,43.2219,43.3351,407865.0
2021-09-23 10:05:00,49.74,49.77,49.64,49.7,318593.0,43.3264,43.3526,43.2393,43.2916,318593.0
2021-09-23 10:10:00,49.7,49.81,49.69,49.77,278509.0,43.2916,43.3874,43.2829,43.3526,278509.0
2021-09-23 10:15:00,49.78,49.8,49.67,49.7,472047.0,43.3613,43.3787,43.2655,43.2916,472047.0
2021-09-23 10:20:00,49.71,49.84,49.69,49.82,455748.0,43.3003,43.4135,43.2829,43.3961,455748.0
2021-09-23 10:25:00,49.82,49.88,49.82,49.87,161116.0,43.3961,43.4484,43.3961,43.4397,161116.0
2021-09-23 10:30:00,49.86,49.92,49.82,49.91,287678.0,43.431,43.4832,43.3961,43.4745,287678.0
2021-09-23 10:35:00,49.91,49.93,49.83,49.92,294535.0,43.4745,43.4919,43.4048,43.4832,294535.0
2021-09-23 10:40:00,49.92,50.03,49.92,49.98,322445.0,43.4832,43.579,43.4832,43.5355,322445.0
2021-09-23 10:45:00,49.98,50.04,49.96,50.02,279360.0,43.5355,43.5877,43.5181,43.5703,279360.0
2021-09-23 10:50:00,50.02,50.05,49.95,50.04,302870.0,43.5703,43.5965,43.5093,43.5877,302870.0
2021-09-23 10:55:00,50.04,50.05,49.96,50.02,220114.0,43.5877,43.5965,43.5181,43.5703,220114.0
2021-09-23 11:00:00,50.02,50.08,49.98,50.07,283668.0,43.5703,43.6226,43.5355,43.6139,283668.0
2021-09-23 11:05:00,50.06,50.15,50.06,50.12,245916.0,43.6052,43.6836,43.6052,43.6574,245916.0
2021-09-23 11:10:00,50.12,50.14,50.08,50.1,236887.0,43.6574,43.6749,43.6226,43.64,236887.0
2021-09-23 11:15:00,50.09,50.22,50.08,50.21,368397.0,43.6313,43.7445,43.6226,43.7358,368397.0
2021-09-23 11:20:00,50.21,50.25,50.19,50.24,293862.0,43.7358,43.7707,43.7184,43.762,293862.0
2021-09-23 11:25:00,50.25,50.32,50.24,50.29,255944.0,43.7707,43.8316,43.762,43.8055,255944.0
2021-09-23 11:30:00,50.28,50.29,50.18,50.19,239389.0,43.7968,43.8055,43.7097,43.7184,239389.0
2021-09-23 11:35:00,50.19,50.31,50.18,50.3,221846.0,43.7184,43.8229,43.7097,43.8142,221846.0
2021-09-23 11:40:00,50.3,50.33,50.24,50.33,243527.0,43.8142,43.8404,43.762,43.8404,243527.0
2021-09-23 11:45:00,50.33,50.41,50.31,50.41,271523.0,43.8404,43.91,43.8229,43.91,271523.0
2021-09-23 11:50:00,50.41,50.41,50.33,50.34,173819.0,43.91,43.91,43.8404,43.8491,173819.0
2021-09-23 11:55:00,50.35,50.35,50.27,50.33,195675.0,43.8578,43.8578,43.7881,43.8404,195675.0
2021-09-23 12:00:00,50.32,50.38,50.3,50.38,153350.0,43.8316,43.8839,43.8142,43.8839,153350.0
2021-09-23 12:05:00,50.4,50.45,50.39,50.45,153939.0,43.9013,43.9449,43.8926,43.9449,153939.0
2021-09-23 12:10:00,50.45,50.49,50.41,50.41,165964.0,43.9449,43.9797,43.91,43.91,165964.0
2021-09-23 12:15:00,50.41,50.46,50.4,50.46,281753.0,43.91,43.9536,43.9013,43.9536,281753.0
2021-09-23 12:20:00,50.46,50.51,50.46,50.5,247928.0,43.9536,43.9971,43.9536,43.9884,247928.0
2021-09-23 12:25:00,50.49,50.55,50.44,50.52,272456.0,43.9797,44.032,43.9362,44.0059,272456.0
2021-09-23 12:30:00,50.52,50.53,50.47,50.51,233927.0,44.0059,44.0146,43.9623,43.9971,233927.0
2021-09-23 12:35:00,50.51,50.55,50.5,50.54,112017.0,43.9971,44.032,43.9884,44.0233,112017.0
2021-09-23 12:40:00,50.54,50.56,50.53,50.55,72938.0,44.0233,44.0407,44.0146,44.032,72938.0
2021-09-23 12:45:00,50.55,50.57,50.46,50.54,324224.0,44.032,44.0494,43.9536,44.0233,324224.0
2021-09-23 12:50:00,50.55,50.57,50.53,50.54,209831.0,44.032,44.0494,44.0146,44.0233,209831.0
2021-09-23 12:55:00,50.54,50.55,50.48,50.51,284810.0,44.0233,44.032,43.971,43.9971,284810.0
2021-09-23 13:00:00,50.51,50.56,50.5,50.56,108632.0,43.9971,44.0407,43.9884,44.0407,108632.0
2021-09-23 13:05:00,50.56,50.61,50.53,50.61,166585.0,44.0407,44.0842,44.0146,44.0842,166585.0
2021-09-23 13:10:00,50.6,50.61,50.56,50.6,119138.0,44.0755,44.0842,44.0407,44.0755,119138.0
2021-09-23 13:15:00,50.6,50.62,50.58,50.61,143353.0,44.0755,44.093,44.0581,44.0842,143353.0
2021-09-23 13:20:00,50.6,50.61,50.52,50.6,153575.0,44.0755,44.0842,44.0059,44.0755,153575.0
2021-09-23 13:25:00,50.6,50.6,50.55,50.6,195073.0,44.0755,44.0755,44.032,44.0755,195073.0
2021-09-23 13:30:00,50.6,50.6,50.55,50.55,185500.0,44.0755,44.0755,44.032,44.032,185500.0
2021-09-23 13:35:00,50.56,50.56,50.49,50.51,148973.0,44.0407,44.0407,43.9797,43.9971,148973.0
2021-09-23 13:40:00,50.52,50.58,50.52,50.56,143727.0,44.0059,44.0581,44.0059,44.0407,143727.0
2021-09-23 13:45:00,50.57,50.58,50.53,50.58,150073.0,44.0494,44.0581,44.0146,44.0581,150073.0
2021-09-23 13:50:00,50.58,50.61,50.57,50.59,154528.0,44.0581,44.0842,44.0494,44.0668,154528.0
2021-09-23 13:55:00,50.58,50.62,50.56,50.62,190856.0,44.0581,44.093,44.0407,44.093,190856.0
2021-09-23 14:00:00,50.62,50.62,50.58,50.6,272878.0,44.093,44.093,44.0581,44.0755,272878.0
2021-09-23 14:05:00,50.6,50.63,50.51,50.52,170500.0,44.0755,44.1017,43.9971,44.0059,170500.0
2021-09-23 14:10:00,50.52,50.56,50.48,50.55,280445.0,44.0059,44.0407,43.971,44.032,280445.0
2021-09-23 14:15:00,50.55,50.6,50.55,50.59,120019.0,44.032,44.0755,44.032,44.0668,120019.0
2021-09-23 14:20:00,50.59,50.6,50.57,50.6,88058.0,44.0668,44.0755,44.0494,44.0755,88058.0
2021-09-23 14:25:00,50.6,50.63,50.57,50.61,135228.0,44.0755,44.1017,44.0494,44.0842,135228.0
2021-09-23 14:30:00,50.61,50.67,50.6,50.64,157724.0,44.0842,44.1365,44.0755,44.1104,157724.0
2021-09-23 14:35:00,50.64,50.66,50.56,50.57,257452.0,44.1104,44.1278,44.0407,44.0494,257452.0
2021-09-23 14:40:00,50.57,50.58,50.48,50.53,199976.0,44.0494,44.0581,43.971,44.0146,199976.0
2021-09-23 14:45:00,50.53,50.57,50.51,50.55,345462.0,44.0146,44.0494,43.9971,44.032,345462.0
2021-09-23 14:50:00,50.55,50.59,50.52,50.56,358661.0,44.032,44.0668,44.0059,44.0407,358661.0
2021-09-23 14:55:00,50.57,50.57,50.51,50.53,145235.0,44.0494,44.0494,43.9971,44.0146,145235.0
2021-09-23 15:00:00,50.53,50.57,50.51,50.55,132022.0,44.0146,44.0494,43.9971,44.032,132022.0
2021-09-23 15:05:00,50.55,50.56,50.46,50.46,369076.0,44.032,44.0407,43.9536,43.9536,369076.0
2021-09-23 15:10:00,50.46,50.47,50.4,50.46,361024.0,43.9536,43.9623,43.9013,43.9536,361024.0
2021-09-23 15:15:00,50.46,50.56,50.45,50.52,226770.0,43.9536,44.0407,43.9449,44.0059,226770.0
2021-09-23 15:20:00,50.52,50.54,50.49,50.53,162501.0,44.0059,44.0233,43.9797,44.0146,162501.0
2021-09-23 15:25:00,50.53,50.54,50.49,50.51,186104.0,44.0146,44.0233,43.9797,43.9971,186104.0
2021-09-23 15:30:00,50.52,50.57,50.47,50.55,214089.0,44.0059,44.0494,43.9623,44.032,214089.0
2021-09-23 15:35:00,50.56,50.58,50.53,50.56,194131.0,44.0407,44.0581,44.0146,44.0407,194131.0
2021-09-23 15:40:00,50.57,50.63,50.52,50.59,336307.0,44.0494,44.1017,44.0059,44.0668,336307.0
2021-09-23 15:45:00,50.59,50.61,50.56,50.58,457225.0,44.0668,44.0842,44.0407,44.0581,457225.0
2021-09-23 15:50:00,50.57,50.58,50.48,50.51,781544.0,44.0494,44.0581,43.971,43.9971,781544.0
2021-09-23 15:55:00,50.51,50.55,50.47,50.52,1485134.0,43.9971,44.032,43.9623,44.0059,1485134.0
2021-09-24 09:30:00,50.25,50.65,50.15,50.63,975865.0,43.7707,44.1191,43.6836,44.1017,975865.0
2021-09-24 09:35:00,50.63,50.69,50.33,50.5,690062.0,44.1017,44.1539,43.8404,43.9884,690062.0
2021-09-24 09:40:00,50.5,50.67,50.47,50.64,512969.0,43.9884,44.1365,43.9623,44.1104,512969.0
2021-09-24 09:45:00,50.64,50.66,50.27,50.27,870305.0,44.1104,44.1278,43.7881,43.7881,870305.0
2021-09-24 09:50:00,50.27,50.6,50.26,50.57,895375.0,43.7881,44.0755,43.7794,44.0494,895375.0
2021-09-24 09:55:00,50.56,50.79,50.55,50.77,337432.0,44.0407,44.241,44.032,44.2236,337432.0
2021-09-24 10:00:00,50.77,50.79,50.68,50.76,516930.0,44.2236,44.241,44.1452,44.2149,516930.0
2021-09-24 10:05:00,50.77,50.85,50.68,50.84,432421.0,44.2236,44.2933,44.1452,44.2846,432421.0
2021-09-24 10:10:00,50.84,50.89,50.74,50.75,620359.0,44.2846,44.3281,44.1975,44.2062,620359.0
2021-09-24 10:15:00,50.75,50.88,50.73,50.84,603646.0,44.2062,44.3194,44.1888,44.2846,603646.0
2021-09-24 10:20:00,50.84,50.96,50.82,50.95,408172.0,44.2846,44.3891,44.2672,44.3804,408172.0
2021-09-24 10:25:00,50.95,51.07,50.95,51.02,646217.0,44.3804,44.4849,44.3804,44.4414,646217.0
2021-09-24 10:30:00,51.02,51.04,50.94,50.94,293484.0,44.4414,44.4588,44.3717,44.3717,293484.0
2021-09-24 10:35:00,50.95,51.08,50.94,51.02,252678.0,44.3804,44.4936,44.3717,44.4414,252678.0
2021-09-24 10:40:00,51.03,51.08,51.01,51.05,185131.0,44.4501,44.4936,44.4327,44.4675,185131.0
2021-09-24 10:45:00,51.06,51.08,50.9,51.03,499300.0,44.4762,44.4936,44.3369,44.4501,499300.0
2021-09-24 10:50:00,51.03,51.05,50.94,50.96,214863.0,44.4501,44.4675,44.3717,44.3891,214863.0
2021-09-24 10:55:00,50.95,51.05,50.95,51.04,601462.0,44.3804,44.4675,44.3804,44.4588,601462.0
2021-09-24 11:00:00,51.05,51.08,50.93,50.97,651007.0,44.4675,44.4936,44.363,44.3978,651007.0
2021-09-24 11:05:00,50.96,50.96,50.83,50.93,354457.0,44.3891,44.3891,44.2759,44.363,354457.0
2021-09-24 11:10:00,50.93,50.97,50.91,50.92,149808.0,44.363,44.3978,44.3456,44.3543,149808.0
2021-09-24 11:15:00,50.92,50.99,50.89,50.93,223272.0,44.3543,44.4152,44.3281,44.363,223272.0
2021-09-24 11:20:00,50.94,50.96,50.86,50.9,179270.0,44.3717,44.3891,44.302,44.3369,179270.0
2021-09-24 11:25:00,50.9,50.9,50.79,50.82,163455.0,44.3369,44.3369,44.241,44.2672,163455.0
2021-09-24 11:30:00,50.81,50.84,50.78,50.83,381898.0,44.2585,44.2846,44.2323,44.2759,381898.0
2021-09-24 11:35:00,50.83,50.84,50.76,50.8,210146.0,44.2759,44.2846,44.2149,44.2497,210146.0
2021-09-24 11:40:00,50.81,50.86,50.78,50.81,284868.0,44.2585,44.302,44.2323,44.2585,284868.0
2021-09-24 11:45:00,50.81,50.87,50.81,50.85,82607.0,44.2585,44.3107,44.2585,44.2933,82607.0
2021-09-24 11:50:00,50.85,50.95,50.85,50.95,320062.0,44.2933,44.3804,44.2933,44.3804,320062.0
2021-09-24 11:55:00,50.94,50.98,50.9,50.96,141744.0,44.3717,44.4065,44.3369,44.3891,141744.0
2021-09-24 12:00:00,50.96,50.97,50.91,50.92,308861.0,44.3891,44.3978,44.3456,44.3543,308861.0
2021-09-24 12:05:00,50.93,50.97,50.92,50.97,234197.0,44.363,44.3978,44.3543,44.3978,234197.0
2021-09-24 12:10:00,50.97,50.99,50.94,50.95,154041.0,44.3978,44.4152,44.3717,44.3804,154041.0
2021-09-24 12:15:00,50.96,50.99,50.94,50.97,226772.0,44.3891,44.4152,44.3717,44.3978,226772.0
2021-09-24 12:20:00,50.97,50.99,50.91,50.95,218406.0,44.3978,44.4152,44.3456,44.3804,218406.0
2021-09-24 12:25:00,50.95,50.97,50.91,50.93,251821.0,44.3804,44.3978,44.3456,44.363,251821.0
2021-09-24 12:30:00,50.94,50.98,50.93,50.95,117965.0,44.3717,44.4065,44.363,44.3804,117965.0
2021-09-24 12:35:00,50.95,51.0,50.95,50.96,106960.0,44.3804,44.424,44.3804,44.3891,106960.0
2021-09-24 12:40:00,50.96,51.0,50.94,50.96,184532.0,44.3891,44.424,44.3717,44.3891,184532.0
2021-09-24 12:45:00,50.96,51.01,50.94,50.98,171220.0,44.3891,44.4327,44.3717,44.4065,171220.0
2021-09-24 12:50:00,50.98,51.0,50.95,50.99,134025.0,44.4065,44.424,44.3804,44.4152,134025.0
2021-09-24 12:55:00,50.99,51.0,50.95,50.95,100610.0,44.4152,44.424,44.3804,44.3804,100610.0
2021-09-24 13:00:00,50.96,51.02,50.95,51.01,107983.0,44.3891,44.4414,44.3804,44.4327,107983.0
2021-09-24 13:05:00,51.01,51.06,50.95,50.95,134303.0,44.4327,44.4762,44.3804,44.3804,134303.0
2021-09-24 13:10:00,50.96,51.0,50.93,50.97,187705.0,44.3891,44.424,44.363,44.3978,187705.0
2021-09-24 13:15:00,50.96,51.01,50.94,51.01,88621.0,44.3891,44.4327,44.3717,44.4327,88621.0
2021-09-24 13:20:00,51.01,51.02,50.98,50.99,78099.0,44.4327,44.4414,44.4065,44.4152,78099.0
2021-09-24 13:25:00,51.0,51.03,50.97,51.02,118095.0,44.424,44.4501,44.3978,44.4414,118095.0
2021-09-24 13:30:00,51.02,51.03,50.95,50.95,188655.0,44.4414,44.4501,44.3804,44.3804,188655.0
2021-09-24 13:35:00,50.96,50.97,50.92,50.92,150363.0,44.3891,44.3978,44.3543,44.3543,150363.0
2021-09-24 13:40:00,50.92,50.94,50.9,50.92,255674.0,44.3543,44.3717,44.3369,44.3543,255674.0
2021-09-24 13:45:00,50.92,50.94,50.9,50.91,70626.0,44.3543,44.3717,44.3369,44.3456,70626.0
2021-09-24 13:50:00,50.91,50.95,50.86,50.87,146015.0,44.3456,44.3804,44.302,44.3107,146015.0
2021-09-24 13:55:00,50.87,50.88,50.82,50.84,196932.0,44.3107,44.3194,44.2672,44.2846,196932.0
2021-09-24 14:00:00,50.84,50.87,50.81,50.87,136974.0,44.2846,44.3107,44.2585,44.3107,136974.0
2021-09-24 14:05:00,50.87,50.91,50.83,50.86,108018.0,44.3107,44.3456,44.2759,44.302,108018.0
2021-09-24 14:10:00,50.86,50.9,50.84,50.9,158458.0,44.302,44.3369,44.2846,44.3369,158458.0
2021-09-24 14:15:00,50.89,50.95,50.89,50.94,141535.0,44.3281,44.3804,44.3281,44.3717,141535.0
2021-09-24 14:20:00,50.94,50.96,50.92,50.94,115892.0,44.3717,44.3891,44.3543,44.3717,115892.0
2021-09-24 14:25:00,50.94,50.95,50.92,50.95,140852.0,44.3717,44.3804,44.3543,44.3804,140852.0
2021-09-24 14:30:00,50.95,50.97,50.91,50.93,67274.0,44.3804,44.3978,44.3456,44.363,67274.0
2021-09-24 14:35:00,50.93,50.95,50.9,50.94,202693.0,44.363,44.3804,44.3369,44.3717,202693.0
2021-09-24 14:40:00,50.94,50.96,50.93,50.94,92512.0,44.3717,44.3891,44.363,44.3717,92512.0
2021-09-24 14:45:00,50.93,50.96,50.93,50.95,147372.0,44.363,44.3891,44.363,44.3804,147372.0
2021-09-24 14:50:00,50.95,50.98,50.93,50.98,172153.0,44.3804,44.4065,44.363,44.4065,172153.0
2021-09-24 14:55:00,50.98,51.0,50.96,50.99,267713.0,44.4065,44.424,44.3891,44.4152,267713.0
2021-09-24 15:00:00,51.0,51.03,50.99,50.99,431887.0,44.424,44.4501,44.4152,44.4152,431887.0
2021-09-24 15:05:00,51.0,51.0,50.95,50.98,332122.0,44.424,44.424,44.3804,44.4065,332122.0
2021-09-24 15:10:00,50.99,51.03,50.97,51.02,365629.0,44.4152,44.4501,44.3978,44.4414,365629.0
2021-09-24 15:15:00,51.03,51.06,51.01,51.02,354586.0,44.4501,44.4762,44.4327,44.4414,354586.0
2021-09-24 15:20:00,51.03,51.11,51.01,51.08,270963.0,44.4501,44.5198,44.4327,44.4936,270963.0
2021-09-24 15:25:00,51.08,51.09,51.02,51.07,166351.0,44.4936,44.5024,44.4414,44.4849,166351.0
2021-09-24 15:30:00,51.08,51.11,51.06,51.09,267165.0,44.4936,44.5198,44.4762,44.5024,267165.0
2021-09-24 15:35:00,51.09,51.09,51.02,51.07,299366.0,44.5024,44.5024,44.4414,44.4849,299366.0
2021-09-24 15:40:00,51.07,51.11,51.04,51.11,345709.0,44.4849,44.5198,44.4588,44.5198,345709.0
2021-09-24 15:45:00,51.1,51.16,51.1,51.11,624378.0,44.5111,44.5633,44.5111,44.5198,624378.0
2021-09-24 15:50:00,51.11,51.11,51.0,51.01,893650.0,44.5198,44.5198,44.424,44.4327,893650.0
2021-09-24 15:55:00,51.01,51.02,50.9,50.9,1212405.0,44.4327,44.4414,44.3369,44.3369,1212405.0
2021-09-27 09:30:00,51.99,52.4,51.95,52.32,1545245.0,45.2863,45.6434,45.2515,45.5738,1545245.0
2021-09-27 09:35:00,52.32,52.52,52.22,52.52,1611860.0,45.5738,45.748,45.4867,45.748,1611860.0
2021-09-27 09:40:00,52.52,52.62,52.42,52.44,1856052.0,45.748,45.8351,45.6609,45.6783,1856052.0
2021-09-27 09:45:00,52.45,52.76,52.4,52.74,1432118.0,45.687,45.957,45.6434,45.9396,1432118.0
2021-09-27 09:50:00,52.75,52.86,52.62,52.69,1485690.0,45.9483,46.0441,45.8351,45.896,1485690.0
2021-09-27 09:55:00,52.7,52.8,52.66,52.73,967694.0,45.9048,45.9919,45.8699,45.9309,967694.0
2021-09-27 10:00:00,52.73,52.8,52.6,52.71,877349.0,45.9309,45.9919,45.8177,45.9135,877349.0
2021-09-27 10:05:00,52.71,52.8,52.51,52.52,897463.0,45.9135,45.9919,45.7393,45.748,897463.0
2021-09-27 10:10:00,52.52,52.52,52.24,52.49,890796.0,45.748,45.748,45.5041,45.7218,890796.0
2021-09-27 10:15:00,52.49,52.6,52.44,52.45,973040.0,45.7218,45.8177,45.6783,45.687,973040.0
2021-09-27 10:20:00,52.46,52.56,52.38,52.52,698638.0,45.6957,45.7828,45.626,45.748,698638.0
2021-09-27 10:25:00,52.51,52.62,52.46,52.6,794379.0,45.7393,45.8351,45.6957,45.8177,794379.0
2021-09-27 10:30:00,52.6,52.63,52.52,52.56,540264.0,45.8177,45.8438,45.748,45.7828,540264.0
2021-09-27 10:35:00,52.56,52.62,52.33,52.36,448909.0,45.7828,45.8351,45.5825,45.6086,448909.0
2021-09-27 10:40:00,52.36,52.4,52.31,52.37,328769.0,45.6086,45.6434,45.565,45.6173,328769.0
2021-09-27 10:45:00,52.37,52.54,52.36,52.5,293044.0,45.6173,45.7654,45.6086,45.7305,293044.0
2021-09-27 10:50:00,52.5,52.59,52.48,52.52,575303.0,45.7305,45.8089,45.7131,45.748,575303.0
2021-09-27 10:55:00,52.52,52.55,52.36,52.42,546188.0,45.748,45.7741,45.6086,45.6609,546188.0
2021-09-27 11:00:00,52.41,52.49,52.4,52.43,828183.0,45.6522,45.7218,45.6434,45.6696,828183.0
2021-09-27 11:05:00,52.42,52.58,52.38,52.58,517368.0,45.6609,45.8002,45.626,45.8002,517368.0
2021-09-27 11:10:00,52.58,52.62,52.53,52.61,347461.0,45.8002,45.8351,45.7567,45.8264,347461.0
2021-09-27 11:15:00,52.6,52.72,52.58,52.7,481344.0,45.8177,45.9222,45.8002,45.9048,481344.0
2021-09-27 11:20:00,52.71,52.75,52.67,52.73,340809.0,45.9135,45.9483,45.8786,45.9309,340809.0
2021-09-27 11:25:00,52.72,52.74,52.64,52.7,531582.0,45.9222,45.9396,45.8525,45.9048,531582.0
2021-09-27 11:30:00,52.7,52.78,52.68,52.71,480287.0,45.9048,45.9744,45.8873,45.9135,480287.0
2021-09-27 11:35:00,52.71,52.74,52.64,52.71,293736.0,45.9135,45.9396,45.8525,45.9135,293736.0
2021-09-27 11:40:00,52.71,52.77,52.68,52.73,207211.0,45.9135,45.9657,45.8873,45.9309,207211.0
2021-09-27 11:45:00,52.73,52.8,52.66,52.79,340349.0,45.9309,45.9919,45.8699,45.9832,340349.0
2021-09-27 11:50:00,52.79,52.83,52.78,52.8,206610.0,45.9832,46.018,45.9744,45.9919,206610.0
2021-09-27 11:55:00,52.79,52.81,52.73,52.8,205570.0,45.9832,46.0006,45.9309,45.9919,205570.0
2021-09-27 12:00:00,52.8,52.81,52.68,52.75,194422.0,45.9919,46.0006,45.8873,45.9483,194422.0
2021-09-27 12:05:00,52.74,52.77,52.7,52.76,129097.0,45.9396,45.9657,45.9048,45.957,129097.0
2021-09-27 12:10:00,52.77,52.78,52.69,52.74,234213.0,45.9657,45.9744,45.896,45.9396,234213.0
2021-09-27 12:15:00,52.73,52.82,52.73,52.79,228461.0,45.9309,46.0093,45.9309,45.9832,228461.0
2021-09-27 12:20:00,52.79,52.85,52.76,52.85,210512.0,45.9832,46.0354,45.957,46.0354,210512.0
2021-09-27 12:25:00,52.85,52.9,52.8,52.88,314285.0,46.0354,46.079,45.9919,46.0615,314285.0
2021-09-27 12:30:00,52.88,52.92,52.85,52.88,223243.0,46.0615,46.0964,46.0354,46.0615,223243.0
2021-09-27 12:35:00,52.88,52.92,52.83,52.89,331852.0,46.0615,46.0964,46.018,46.0703,331852.0
2021-09-27 12:40:00,52.9,52.9,52.81,52.87,172707.0,46.079,46.079,46.0006,46.0528,172707.0
2021-09-27 12:45:00,52.87,52.88,52.78,52.82,343271.0,46.0528,46.0615,45.9744,46.0093,343271.0
2021-09-27 12:50:00,52.82,52.87,52.78,52.87,158571.0,46.0093,46.0528,45.9744,46.0528,158571.0
2021-09-27 12:55:00,52.87,52.89,52.76,52.78,235521.0,46.0528,46.0703,45.957,45.9744,235521.0
2021-09-27 13:00:00,52.78,52.82,52.75,52.77,481105.0,45.9744,46.0093,45.9483,45.9657,481105.0
2021-09-27 13:05:00,52.77,52.77,52.69,52.7,270016.0,45.9657,45.9657,45.896,45.9048,270016.0
2021-09-27 13:10:00,52.7,52.72,52.61,52.68,309554.0,45.9048,45.9222,45.8264,45.8873,309554.0
2021-09-27 13:15:00,52.67,52.78,52.66,52.77,356790.0,45.8786,45.9744,45.8699,45.9657,356790.0
2021-09-27 13:20:00,52.77,52.79,52.71,52.76,202955.0,45.9657,45.9832,45.9135,45.957,202955.0
2021-09-27 13:25:00,52.76,52.77,52.7,52.71,166963.0,45.957,45.9657,45.9048,45.9135,166963.0
2021-09-27 13:30:00,52.71,52.72,52.6,52.61,171264.0,45.9135,45.9222,45.8177,45.8264,171264.0
2021-09-27 13:35:00,52.61,52.68,52.6,52.65,174252.0,45.8264,45.8873,45.8177,45.8612,174252.0
2021-09-27 13:40:00,52.63,52.7,52.63,52.7,139746.0,45.8438,45.9048,45.8438,45.9048,139746.0
2021-09-27 13:45:00,52.7,52.73,52.65,52.72,223185.0,45.9048,45.9309,45.8612,45.9222,223185.0
2021-09-27 13:50:00,52.73,52.79,52.72,52.78,123000.0,45.9309,45.9832,45.9222,45.9744,123000.0
2021-09-27 13:55:00,52.78,52.81,52.73,52.77,181061.0,45.9744,46.0006,45.9309,45.9657,181061.0
2021-09-27 14:00:00,52.77,52.79,52.73,52.73,366065.0,45.9657,45.9832,45.9309,45.9309,366065.0
2021-09-27 14:05:00,52.74,52.78,52.72,52.77,182776.0,45.9396,45.9744,45.9222,45.9657,182776.0
2021-09-27 14:10:00,52.76,52.78,52.69,52.74,179982.0,45.957,45.9744,45.896,45.9396,179982.0
2021-09-27 14:15:00,52.74,52.74,52.66,52.7,434240.0,45.9396,45.9396,45.8699,45.9048,434240.0
2021-09-27 14:20:00,52.7,52.71,52.67,52.7,234023.0,45.9048,45.9135,45.8786,45.9048,234023.0
2021-09-27 14:25:00,52.7,52.72,52.66,52.68,143861.0,45.9048,45.9222,45.8699,45.8873,143861.0
2021-09-27 14:30:00,52.68,52.68,52.6,52.67,166914.0,45.8873,45.8873,45.8177,45.8786,166914.0
2021-09-27 14:35:00,52.66,52.69,52.64,52.68,210267.0,45.8699,45.896,45.8525,45.8873,210267.0
2021-09-27 14:40:00,52.68,52.71,52.64,52.69,119712.0,45.8873,45.9135,45.8525,45.896,119712.0
2021-09-27 14:45:00,52.7,52.7,52.61,52.62,177395.0,45.9048,45.9048,45.8264,45.8351,177395.0
2021-09-27 14:50:00,52.62,52.68,52.61,52.67,125015.0,45.8351,45.8873,45.8264,45.8786,125015.0
2021-09-27 14:55:00,52.68,52.73,52.65,52.68,212051.0,45.8873,45.9309,45.8612,45.8873,212051.0
2021-09-27 15:00:00,52.68,52.72,52.64,52.7,213831.0,45.8873,45.9222,45.8525,45.9048,213831.0
2021-09-27 15:05:00,52.7,52.76,52.67,52.76,468028.0,45.9048,45.957,45.8786,45.957,468028.0
2021-09-27 15:10:00,52.76,52.77,52.71,52.75,386522.0,45.957,45.9657,45.9135,45.9483,386522.0
2021-09-27 15:15:00,52.75,52.83,52.72,52.8,773337.0,45.9483,46.018,45.9222,45.9919,773337.0
2021-09-27 15:20:00,52.8,52.85,52.75,52.79,456529.0,45.9919,46.0354,45.9483,45.9832,456529.0
2021-09-27 15:25:00,52.79,52.82,52.72,52.75,345156.0,45.9832,46.0093,45.9222,45.9483,345156.0
2021-09-27 15:30:00,52.76,52.8,52.74,52.76,354931.0,45.957,45.9919,45.9396,45.957,354931.0
2021-09-27 15:35:00,52.76,52.85,52.75,52.79,412623.0,45.957,46.0354,45.9483,45.9832,412623.0
2021-09-27 15:40:00,52.79,52.8,52.72,52.73,550978.0,45.9832,45.9919,45.9222,45.9309,550978.0
2021-09-27 15:45:00,52.73,52.75,52.63,52.64,914847.0,45.9309,45.9483,45.8438,45.8525,914847.0
2021-09-27 15:50:00,52.65,52.7,52.63,52.64,873080.0,45.8612,45.9048,45.8438,45.8525,873080.0
2021-09-27 15:55:00,52.65,52.71,52.64,52.7,1457253.0,45.8612,45.9135,45.8525,45.9048,1457253.0
2021-09-28 09:30:00,53.21,53.57,53.19,53.55,3107404.0,46.349,46.6626,46.3316,46.6452,3107404.0
2021-09-28 09:35:00,53.54,53.68,53.33,53.67,1433805.0,46.6364,46.7584,46.4535,46.7497,1433805.0
2021-09-28 09:40:00,53.67,53.83,53.57,53.63,1840048.0,46.7497,46.8891,46.6626,46.7148,1840048.0
2021-09-28 09:45:00,53.63,53.77,53.42,53.77,1655023.0,46.7148,46.8368,46.5319,46.8368,1655023.0
2021-09-28 09:50:00,53.76,53.81,53.25,53.3,2101355.0,46.8281,46.8716,46.3838,46.4274,2101355.0
2021-09-28 09:55:00,53.31,53.45,53.3,53.35,1207880.0,46.4361,46.5581,46.4274,46.4709,1207880.0
2021-09-28 10:00:00,53.35,53.41,52.96,53.08,1506445.0,46.4709,46.5232,46.1312,46.2358,1506445.0
2021-09-28 10:05:00,53.09,53.25,52.98,53.03,962883.0,46.2445,46.3838,46.1487,46.1922,962883.0
2021-09-28 10:10:00,53.04,53.3,52.99,53.3,741836.0,46.2009,46.4274,46.1574,46.4274,741836.0
2021-09-28 10:15:00,53.29,53.31,53.1,53.11,754536.0,46.4187,46.4361,46.2532,46.2619,754536.0
2021-09-28 10:20:00,53.11,53.11,52.86,52.93,1416945.0,46.2619,46.2619,46.0441,46.1051,1416945.0
2021-09-28 10:25:00,52.92,53.03,52.86,52.97,865692.0,46.0964,46.1922,46.0441,46.1399,865692.0
2021-09-28 10:30:00,52.97,53.24,52.97,53.07,885277.0,46.1399,46.3751,46.1399,46.2271,885277.0
2021-09-28 10:35:00,53.08,53.26,52.96,53.24,744374.0,46.2358,46.3926,46.1312,46.3751,744374.0
2021-09-28 10:40:00,53.24,53.42,53.21,53.41,658858.0,46.3751,46.5319,46.349,46.5232,658858.0
2021-09-28 10:45:00,53.4,53.47,53.33,53.37,801429.0,46.5145,46.5755,46.4535,46.4884,801429.0
2021-09-28 10:50:00,53.36,53.38,53.19,53.27,637775.0,46.4797,46.4971,46.3316,46.4013,637775.0
2021-09-28 10:55:00,53.26,53.33,53.23,53.32,305709.0,46.3926,46.4535,46.3664,46.4448,305709.0
2021-09-28 11:00:00,53.32,53.37,53.11,53.12,447081.0,46.4448,46.4884,46.2619,46.2706,447081.0
2021-09-28 11:05:00,53.13,53.26,53.08,53.09,436884.0,46.2793,46.3926,46.2358,46.2445,436884.0
2021-09-28 11:10:00,53.09,53.1,52.8,52.8,419205.0,46.2445,46.2532,45.9919,45.9919,419205.0
2021-09-28 11:15:00,52.81,52.98,52.79,52.96,491916.0,46.0006,46.1487,45.9832,46.1312,491916.0
2021-09-28 11:20:00,52.96,53.15,52.91,53.05,717685.0,46.1312,46.2967,46.0877,46.2096,717685.0
2021-09-28 11:25:00,53.05,53.09,52.98,53.01,422268.0,46.2096,46.2445,46.1487,46.1748,422268.0
2021-09-28 11:30:00,53.0,53.05,52.88,52.97,706086.0,46.1661,46.2096,46.0615,46.1399,706086.0
2021-09-28 11:35:00,52.98,53.01,52.84,52.92,506106.0,46.1487,46.1748,46.0267,46.0964,506106.0
2021-09-28 11:40:00,52.92,52.94,52.81,52.87,390070.0,46.0964,46.1138,46.0006,46.0528,390070.0
2021-09-28 11:45:00,52.87,52.94,52.85,52.85,412568.0,46.0528,46.1138,46.0354,46.0354,412568.0
2021-09-28 11:50:00,52.84,52.91,52.77,52.9,296038.0,46.0267,46.0877,45.9657,46.079,296038.0
2021-09-28 11:55:00,52.9,52.93,52.81,52.85,291342.0,46.079,46.1051,46.0006,46.0354,291342.0
2021-09-28 12:00:00,52.86,52.88,52.8,52.88,195159.0,46.0441,46.0615,45.9919,46.0615,195159.0
2021-09-28 12:05:00,52.88,52.88,52.78,52.85,283405.0,46.0615,46.0615,45.9744,46.0354,283405.0
2021-09-28 12:10:00,52.85,53.03,52.84,53.0,517375.0,46.0354,46.1922,46.0267,46.1661,517375.0
2021-09-28 12:15:00,53.0,53.0,52.92,52.92,210494.0,46.1661,46.1661,46.0964,46.0964,210494.0
2021-09-28 12:20:00,52.93,52.95,52.89,52.9,194326.0,46.1051,46.1225,46.0703,46.079,194326.0
2021-09-28 12:25:00,52.9,53.0,52.88,52.94,196792.0,46.079,46.1661,46.0615,46.1138,196792.0
2021-09-28 12:30:00,52.94,52.96,52.86,52.94,170030.0,46.1138,46.1312,46.0441,46.1138,170030.0
2021-09-28 12:35:00,52.93,52.97,52.91,52.94,130830.0,46.1051,46.1399,46.0877,46.1138,130830.0
2021-09-28 12:40:00,52.94,52.94,52.84,52.87,165819.0,46.1138,46.1138,46.0267,46.0528,165819.0
2021-09-28 12:45:00,52.87,52.88,52.82,52.83,239553.0,46.0528,46.0615,46.0093,46.018,239553.0
2021-09-28 12:50:00,52.82,52.94,52.81,52.88,394003.0,46.0093,46.1138,46.0006,46.0615,394003.0
2021-09-28 12:55:00,52.89,52.97,52.8,52.84,215744.0,46.0703,46.1399,45.9919,46.0267,215744.0
2021-09-28 13:00:00,52.84,52.94,52.83,52.93,243117.0,46.0267,46.1138,46.018,46.1051,243117.0
2021-09-28 13:05:00,52.93,53.01,52.86,52.98,386214.0,46.1051,46.1748,46.0441,46.1487,386214.0
2021-09-28 13:10:00,52.98,53.08,52.98,53.08,267929.0,46.1487,46.2358,46.1487,46.2358,267929.0
2021-09-28 13:15:00,53.08,53.14,53.06,53.11,241425.0,46.2358,46.288,46.2183,46.2619,241425.0
2021-09-28 13:20:00,53.12,53.28,53.1,53.27,500872.0,46.2706,46.41,46.2532,46.4013,500872.0
2021-09-28 13:25:00,53.28,53.33,53.21,53.23,485960.0,46.41,46.4535,46.349,46.3664,485960.0
2021-09-28 13:30:00,53.23,53.24,53.17,53.18,223068.0,46.3664,46.3751,46.3142,46.3229,223068.0
2021-09-28 13:35:00,53.18,53.25,53.16,53.18,227002.0,46.3229,46.3838,46.3054,46.3229,227002.0
2021-09-28 13:40:00,53.18,53.23,53.09,53.09,263597.0,46.3229,46.3664,46.2445,46.2445,263597.0
2021-09-28 13:45:00,53.09,53.14,53.04,53.07,260705.0,46.2445,46.288,46.2009,46.2271,260705.0
2021-09-28 13:50:00,53.07,53.1,53.05,53.05,230375.0,46.2271,46.2532,46.2096,46.2096,230375.0
2021-09-28 13:55:00,53.05,53.13,53.0,53.09,209685.0,46.2096,46.2793,46.1661,46.2445,209685.0
2021-09-28 14:00:00,53.09,53.12,53.01,53.05,751771.0,46.2445,46.2706,46.1748,46.2096,751771.0
2021-09-28 14:05:00,53.05,53.09,52.97,53.06,585379.0,46.2096,46.2445,46.1399,46.2183,585379.0
2021-09-28 14:10:00,53.05,53.06,52.94,53.04,698045.0,46.2096,46.2183,46.1138,46.2009,698045.0
2021-09-28 14:15:00,53.04,53.18,53.04,53.17,486545.0,46.2009,46.3229,46.2009,46.3142,486545.0
2021-09-28 14:20:00,53.17,53.24,53.16,53.23,596892.0,46.3142,46.3751,46.3054,46.3664,596892.0
2021-09-28 14:25:00,53.23,53.33,53.18,53.33,705205.0,46.3664,46.4535,46.3229,46.4535,705205.0
2021-09-28 14:30:00,53.32,53.33,53.15,53.16,244227.0,46.4448,46.4535,46.2967,46.3054,244227.0
2021-09-28 14:35:00,53.16,53.21,53.09,53.17,347524.0,46.3054,46.349,46.2445,46.3142,347524.0
2021-09-28 14:40:00,53.16,53.3,53.16,53.28,264040.0,46.3054,46.4274,46.3054,46.41,264040.0
2021-09-28 14:45:00,53.28,53.36,53.26,53.31,372733.0,46.41,46.4797,46.3926,46.4361,372733.0
2021-09-28 14:50:00,53.31,53.35,53.27,53.3,439817.0,46.4361,46.4709,46.4013,46.4274,439817.0
2021-09-28 14:55:00,53.29,53.39,53.29,53.33,394947.0,46.4187,46.5058,46.4187,46.4535,394947.0
2021-09-28 15:00:00,53.33,53.41,53.27,53.3,1986527.0,46.4535,46.5232,46.4013,46.4274,1986527.0
2021-09-28 15:05:00,53.3,53.38,53.27,53.34,641422.0,46.4274,46.4971,46.4013,46.4622,641422.0
2021-09-28 15:10:00,53.34,53.37,53.26,53.28,480646.0,46.4622,46.4884,46.3926,46.41,480646.0
2021-09-28 15:15:00,53.28,53.29,53.13,53.13,409123.0,46.41,46.4187,46.2793,46.2793,409123.0
2021-09-28 15:20:00,53.14,53.19,52.98,53.0,599225.0,46.288,46.3316,46.1487,46.1661,599225.0
2021-09-28 15:25:00,52.99,52.99,52.86,52.87,715439.0,46.1574,46.1574,46.0441,46.0528,715439.0
2021-09-28 15:30:00,52.87,52.96,52.83,52.86,1612847.0,46.0528,46.1312,46.018,46.0441,1612847.0
2021-09-28 15:35:00,52.85,52.95,52.81,52.91,991901.0,46.0354,46.1225,46.0006,46.0877,991901.0
2021-09-28 15:40:00,52.9,53.06,52.89,52.95,772606.0,46.079,46.2183,46.0703,46.1225,772606.0
2021-09-28 15:45:00,52.95,53.02,52.88,52.89,1091049.0,46.1225,46.1835,46.0615,46.0703,1091049.0
2021-09-28 15:50:00,52.88,52.89,52.77,52.81,1707755.0,46.0615,46.0703,45.9657,46.0006,1707755.0
2021-09-28 15:55:00,52.82,52.95,52.81,52.88,1838607.0,46.0093,46.1225,46.0006,46.0615,1838607.0
2021-09-29 09:30:00,52.84,52.89,52.35,52.37,1543442.0,46.0267,46.0703,45.5999,45.6173,1543442.0
2021-09-29 09:35:00,52.38,52.49,52.19,52.45,1065693.0,45.626,45.7218,45.4605,45.687,1065693.0
2021-09-29 09:40:00,52.46,52.73,52.45,52.67,959021.0,45.6957,45.9309,45.687,45.8786,959021.0
2021-09-29 09:45:00,52.67,52.68,52.51,52.61,969900.0,45.8786,45.8873,45.7393,45.8264,969900.0
2021-09-29 09:50:00,52.62,52.83,52.58,52.8,725064.0,45.8351,46.018,45.8002,45.9919,725064.0
2021-09-29 09:55:00,52.8,52.85,52.61,52.82,460346.0,45.9919,46.0354,45.8264,46.0093,460346.0
2021-09-29 10:00:00,52.82,52.91,52.7,52.74,587268.0,46.0093,46.0877,45.9048,45.9396,587268.0
2021-09-29 10:05:00,52.75,52.88,52.67,52.88,485779.0,45.9483,46.0615,45.8786,46.0615,485779.0
2021-09-29 10:10:00,52.88,52.93,52.8,52.9,369368.0,46.0615,46.1051,45.9919,46.079,369368.0
2021-09-29 10:15:00,52.91,52.98,52.87,52.96,418974.0,46.0877,46.1487,46.0528,46.1312,418974.0
2021-09-29 10:20:00,52.97,53.05,52.88,52.9,451319.0,46.1399,46.2096,46.0615,46.079,451319.0
2021-09-29 10:25:00,52.89,52.94,52.82,52.84,312866.0,46.0703,46.1138,46.0093,46.0267,312866.0
2021-09-29 10:30:00,52.83,52.83,52.59,52.64,856508.0,46.018,46.018,45.8089,45.8525,856508.0
2021-09-29 10:35:00,52.64,52.85,52.61,52.85,525889.0,45.8525,46.0354,45.8264,46.0354,525889.0
2021-09-29 10:40:00,52.85,53.12,52.84,53.12,961624.0,46.0354,46.2706,46.0267,46.2706,961624.0
2021-09-29 10:45:00,53.13,53.16,53.05,53.06,377562.0,46.2793,46.3054,46.2096,46.2183,377562.0
2021-09-29 10:50:00,53.05,53.1,53.0,53.05,296459.0,46.2096,46.2532,46.1661,46.2096,296459.0
2021-09-29 10:55:00,53.05,53.11,52.99,53.04,166055.0,46.2096,46.2619,46.1574,46.2009,166055.0
2021-09-29 11:00:00,53.05,53.07,52.97,53.02,351566.0,46.2096,46.2271,46.1399,46.1835,351566.0
2021-09-29 11:05:00,53.02,53.13,52.99,53.06,316554.0,46.1835,46.2793,46.1574,46.2183,316554.0
2021-09-29 11:10:00,53.05,53.13,53.03,53.1,438849.0,46.2096,46.2793,46.1922,46.2532,438849.0
2021-09-29 11:15:00,53.1,53.13,53.03,53.07,256165.0,46.2532,46.2793,46.1922,46.2271,256165.0
2021-09-29 11:20:00,53.07,53.2,53.06,53.2,842858.0,46.2271,46.3403,46.2183,46.3403,842858.0
2021-09-29 11:25:00,53.2,53.22,53.13,53.17,483947.0,46.3403,46.3577,46.2793,46.3142,483947.0
2021-09-29 11:30:00,53.17,53.18,53.05,53.12,527461.0,46.3142,46.3229,46.2096,46.2706,527461.0
2021-09-29 11:35:00,53.12,53.14,53.02,53.05,387877.0,46.2706,46.288,46.1835,46.2096,387877.0
2021-09-29 11:40:00,53.05,53.05,52.94,52.96,179830.0,46.2096,46.2096,46.1138,46.1312,179830.0
2021-09-29 11:45:00,52.95,52.96,52.87,52.9,206544.0,46.1225,46.1312,46.0528,46.079,206544.0
2021-09-29 11:50:00,52.9,52.95,52.85,52.95,296534.0,46.079,46.1225,46.0354,46.1225,296534.0
2021-09-29 11:55:00,52.95,53.05,52.92,53.05,326854.0,46.1225,46.2096,46.0964,46.2096,326854.0
2021-09-29 12:00:00,53.05,53.13,53.05,53.11,135734.0,46.2096,46.2793,46.2096,46.2619,135734.0
2021-09-29 12:05:00,53.12,53.14,53.02,53.13,146290.0,46.2706,46.288,46.1835,46.2793,146290.0
2021-09-29 12:10:00,53.12,53.13,53.05,53.08,152199.0,46.2706,46.2793,46.2096,46.2358,152199.0
2021-09-29 12:15:00,53.08,53.08,52.99,53.05,212939.0,46.2358,46.2358,46.1574,46.2096,212939.0
2021-09-29 12:20:00,53.05,53.06,52.82,52.86,300608.0,46.2096,46.2183,46.0093,46.0441,300608.0
2021-09-29 12:25:00,52.86,52.89,52.79,52.86,290340.0,46.0441,46.0703,45.9832,46.0441,290340.0
2021-09-29 12:30:00,52.86,52.96,52.86,52.95,173312.0,46.0441,46.1312,46.0441,46.1225,173312.0
2021-09-29 12:35:00,52.95,52.97,52.89,52.91,138487.0,46.1225,46.1399,46.0703,46.0877,138487.0
2021-09-29 12:40:00,52.9,52.95,52.86,52.93,143080.0,46.079,46.1225,46.0441,46.1051,143080.0
2021-09-29 12:45:00,52.94,52.96,52.87,52.93,441161.0,46.1138,46.1312,46.0528,46.1051,441161.0
2021-09-29 12:50:00,52.94,53.15,52.93,53.05,1427020.0,46.1138,46.2967,46.1051,46.2096,1427020.0
2021-09-29 12:55:00,53.04,53.06,52.94,52.94,176620.0,46.2009,46.2183,46.1138,46.1138,176620.0
2021-09-29 13:00:00,52.94,52.96,52.86,52.88,169266.0,46.1138,46.1312,46.0441,46.0615,169266.0
2021-09-29 13:05:00,52.88,52.92,52.84,52.9,180340.0,46.0615,46.0964,46.0267,46.079,180340.0
2021-09-29 13:10:00,52.9,52.9,52.85,52.86,179013.0,46.079,46.079,46.0354,46.0441,179013.0
2021-09-29 13:15:00,52.86,53.02,52.85,53.01,247886.0,46.0441,46.1835,46.0354,46.1748,247886.0
2021-09-29 13:20:00,53.0,53.05,52.98,52.99,285743.0,46.1661,46.2096,46.1487,46.1574,285743.0
2021-09-29 13:25:00,52.99,53.0,52.93,52.94,161035.0,46.1574,46.1661,46.1051,46.1138,161035.0
2021-09-29 13:30:00,52.94,52.96,52.89,52.92,288683.0,46.1138,46.1312,46.0703,46.0964,288683.0
2021-09-29 13:35:00,52.91,52.93,52.87,52.89,214011.0,46.0877,46.1051,46.0528,46.0703,214011.0
2021-09-29 13:40:00,52.88,52.94,52.82,52.91,287529.0,46.0615,46.1138,46.0093,46.0877,287529.0
2021-09-29 13:45:00,52.91,52.92,52.84,52.89,173113.0,46.0877,46.0964,46.0267,46.0703,173113.0
2021-09-29 13:50:00,52.88,52.96,52.87,52.95,143911.0,46.0615,46.1312,46.0528,46.1225,143911.0
2021-09-29 13:55:00,52.95,53.0,52.94,52.98,208836.0,46.1225,46.1661,46.1138,46.1487,208836.0
2021-09-29 14:00:00,52.98,53.0,52.93,52.96,346570.0,46.1487,46.1661,46.1051,46.1312,346570.0
2021-09-29 14:05:00,52.96,53.03,52.93,53.01,231115.0,46.1312,46.1922,46.1051,46.1748,231115.0
2021-09-29 14:10:00,53.01,53.07,53.0,53.06,267112.0,46.1748,46.2271,46.1661,46.2183,267112.0
2021-09-29 14:15:00,53.05,53.11,53.04,53.07,179581.0,46.2096,46.2619,46.2009,46.2271,179581.0
2021-09-29 14:20:00,53.08,53.09,53.03,53.03,168139.0,46.2358,46.2445,46.1922,46.1922,168139.0
2021-09-29 14:25:00,53.03,53.08,53.01,53.07,256982.0,46.1922,46.2358,46.1748,46.2271,256982.0
2021-09-29 14:30:00,53.08,53.14,53.07,53.14,160200.0,46.2358,46.288,46.2271,46.288,160200.0
2021-09-29 14:35:00,53.14,53.14,53.08,53.12,125895.0,46.288,46.288,46.2358,46.2706,125895.0
2021-09-29 14:40:00,53.11,53.16,53.08,53.13,192694.0,46.2619,46.3054,46.2358,46.2793,192694.0
2021-09-29 14:45:00,53.13,53.16,53.07,53.08,263758.0,46.2793,46.3054,46.2271,46.2358,263758.0
2021-09-29 14:50:00,53.09,53.12,53.06,53.12,269072.0,46.2445,46.2706,46.2183,46.2706,269072.0
2021-09-29 14:55:00,53.12,53.12,53.07,53.08,214801.0,46.2706,46.2706,46.2271,46.2358,214801.0
2021-09-29 15:00:00,53.08,53.15,53.04,53.04,304696.0,46.2358,46.2967,46.2009,46.2009,304696.0
2021-09-29 15:05:00,53.04,53.14,53.04,53.08,175238.0,46.2009,46.288,46.2009,46.2358,175238.0
2021-09-29 15:10:00,53.08,53.15,53.05,53.14,253414.0,46.2358,46.2967,46.2096,46.288,253414.0
2021-09-29 15:15:00,53.15,53.18,53.11,53.16,237629.0,46.2967,46.3229,46.2619,46.3054,237629.0
2021-09-29 15:20:00,53.16,53.17,53.08,53.09,197440.0,46.3054,46.3142,46.2358,46.2445,197440.0
2021-09-29 15:25:00,53.09,53.12,53.06,53.08,189260.0,46.2445,46.2706,46.2183,46.2358,189260.0
2021-09-29 15:30:00,53.07,53.1,53.05,53.07,357266.0,46.2271,46.2532,46.2096,46.2271,357266.0
2021-09-29 15:35:00,53.07,53.1,53.05,53.08,306606.0,46.2271,46.2532,46.2096,46.2358,306606.0
2021-09-29 15:40:00,53.07,53.1,53.04,53.07,356652.0,46.2271,46.2532,46.2009,46.2271,356652.0
2021-09-29 15:45:00,53.07,53.16,53.05,53.12,1122312.0,46.2271,46.3054,46.2096,46.2706,1122312.0
2021-09-29 15:50:00,53.12,53.12,52.91,52.93,1004611.0,46.2706,46.2706,46.0877,46.1051,1004611.0
2021-09-29 15:55:00,52.93,52.96,52.87,52.89,1515890.0,46.1051,46.1312,46.0528,46.0703,1515890.0
2021-09-30 09:30:00,52.91,52.93,52.51,52.78,1018072.0,46.0877,46.1051,45.7393,45.9744,1018072.0
2021-09-30 09:35:00,52.79,52.85,52.51,52.54,634360.0,45.9832,46.0354,45.7393,45.7654,634360.0
2021-09-30 09:40:00,52.54,52.7,52.48,52.56,593987.0,45.7654,45.9048,45.7131,45.7828,593987.0
2021-09-30 09:45:00,52.57,52.69,52.48,52.54,702431.0,45.7915,45.896,45.7131,45.7654,702431.0
2021-09-30 09:50:00,52.54,52.68,52.43,52.67,485687.0,45.7654,45.8873,45.6696,45.8786,485687.0
2021-09-30 09:55:00,52.67,52.74,52.47,52.49,762371.0,45.8786,45.9396,45.7044,45.7218,762371.0
2021-09-30 10:00:00,52.48,52.5,52.36,52.37,521883.0,45.7131,45.7305,45.6086,45.6173,521883.0
2021-09-30 10:05:00,52.36,52.37,52.13,52.31,528004.0,45.6086,45.6173,45.4083,45.565,528004.0
2021-09-30 10:10:00,52.3,52.44,52.28,52.4,572145.0,45.5563,45.6783,45.5389,45.6434,572145.0
2021-09-30 10:15:00,52.4,52.48,52.32,52.44,461698.0,45.6434,45.7131,45.5738,45.6783,461698.0
2021-09-30 10:20:00,52.44,52.5,52.24,52.24,416182.0,45.6783,45.7305,45.5041,45.5041,416182.0
2021-09-30 10:25:00,52.24,52.41,52.22,52.23,308893.0,45.5041,45.6522,45.4867,45.4954,308893.0
2021-09-30 10:30:00,52.23,52.46,52.21,52.42,434813.0,45.4954,45.6957,45.4779,45.6609,434813.0
2021-09-30 10:35:00,52.42,52.46,52.37,52.39,300992.0,45.6609,45.6957,45.6173,45.6347,300992.0
2021-09-30 10:40:00,52.39,52.42,52.29,52.4,700653.0,45.6347,45.6609,45.5476,45.6434,700653.0
2021-09-30 10:45:00,52.4,52.43,52.32,52.37,209782.0,45.6434,45.6696,45.5738,45.6173,209782.0
2021-09-30 10:50:00,52.37,52.43,52.28,52.31,440367.0,45.6173,45.6696,45.5389,45.565,440367.0
2021-09-30 10:55:00,52.31,52.31,52.13,52.16,468341.0,45.565,45.565,45.4083,45.4344,468341.0
2021-09-30 11:00:00,52.15,52.43,52.1,52.42,1077987.0,45.4257,45.6696,45.3821,45.6609,1077987.0
2021-09-30 11:05:00,52.41,52.74,52.36,52.7,1045793.0,45.6522,45.9396,45.6086,45.9048,1045793.0
2021-09-30 11:10:00,52.7,52.75,52.61,52.69,1010891.0,45.9048,45.9483,45.8264,45.896,1010891.0
2021-09-30 11:15:00,52.7,52.99,52.69,52.95,1416061.0,45.9048,46.1574,45.896,46.1225,1416061.0
2021-09-30 11:20:00,52.95,52.98,52.84,52.93,738415.0,46.1225,46.1487,46.0267,46.1051,738415.0
2021-09-30 11:25:00,52.93,53.03,52.91,53.01,393734.0,46.1051,46.1922,46.0877,46.1748,393734.0
2021-09-30 11:30:00,53.01,53.01,52.73,52.74,526108.0,46.1748,46.1748,45.9309,45.9396,526108.0
2021-09-30 11:35:00,52.75,52.77,52.58,52.66,514288.0,45.9483,45.9657,45.8002,45.8699,514288.0
2021-09-30 11:40:00,52.66,52.76,52.62,52.76,445847.0,45.8699,45.957,45.8351,45.957,445847.0
2021-09-30 11:45:00,52.75,52.76,52.55,52.62,279670.0,45.9483,45.957,45.7741,45.8351,279670.0
2021-09-30 11:50:00,52.62,52.73,52.6,52.72,442644.0,45.8351,45.9309,45.8177,45.9222,442644.0
2021-09-30 11:55:00,52.72,52.73,52.62,52.67,297786.0,45.9222,45.9309,45.8351,45.8786,297786.0
2021-09-30 12:00:00,52.66,52.78,52.56,52.61,298372.0,45.8699,45.9744,45.7828,45.8264,298372.0
2021-09-30 12:05:00,52.61,52.62,52.32,52.33,465839.0,45.8264,45.8351,45.5738,45.5825,465839.0
2021-09-30 12:10:00,52.32,52.41,52.3,52.38,582454.0,45.5738,45.6522,45.5563,45.626,582454.0
2021-09-30 12:15:00,52.38,52.42,52.29,52.34,360097.0,45.626,45.6609,45.5476,45.5912,360097.0
2021-09-30 12:20:00,52.34,52.39,52.22,52.27,474568.0,45.5912,45.6347,45.4867,45.5302,474568.0
2021-09-30 12:25:00,52.27,52.38,52.26,52.27,275869.0,45.5302,45.626,45.5215,45.5302,275869.0
2021-09-30 12:30:00,52.28,52.36,52.23,52.34,604617.0,45.5389,45.6086,45.4954,45.5912,604617.0
2021-09-30 12:35:00,52.34,52.52,52.31,52.5,949313.0,45.5912,45.748,45.565,45.7305,949313.0
2021-09-30 12:40:00,52.5,52.58,52.5,52.52,758437.0,45.7305,45.8002,45.7305,45.748,758437.0
2021-09-30 12:45:00,52.51,52.57,52.44,52.55,428233.0,45.7393,45.7915,45.6783,45.7741,428233.0
2021-09-30 12:50:00,52.55,52.55,52.46,52.48,256662.0,45.7741,45.7741,45.6957,45.7131,256662.0
2021-09-30 12:55:00,52.48,52.49,52.36,52.42,217569.0,45.7131,45.7218,45.6086,45.6609,217569.0
2021-09-30 13:00:00,52.42,52.6,52.39,52.6,260001.0,45.6609,45.8177,45.6347,45.8177,260001.0
2021-09-30 13:05:00,52.6,52.66,52.57,52.65,222105.0,45.8177,45.8699,45.7915,45.8612,222105.0
2021-09-30 13:10:00,52.65,52.7,52.61,52.7,456543.0,45.8612,45.9048,45.8264,45.9048,456543.0
2021-09-30 13:15:00,52.69,52.77,52.36,52.5,1891459.0,45.896,45.9657,45.6086,45.7305,1891459.0
2021-09-30 13:20:00,52.5,52.5,52.24,52.26,1065850.0,45.7305,45.7305,45.5041,45.5215,1065850.0
2021-09-30 13:25:00,52.26,52.3,52.18,52.21,578892.0,45.5215,45.5563,45.4518,45.4779,578892.0
2021-09-30 13:30:00,52.21,52.23,52.15,52.19,295494.0,45.4779,45.4954,45.4257,45.4605,295494.0
2021-09-30 13:35:00,52.19,52.28,52.12,52.2,308606.0,45.4605,45.5389,45.3995,45.4692,308606.0
2021-09-30 13:40:00,52.2,52.24,52.16,52.21,166257.0,45.4692,45.5041,45.4344,45.4779,166257.0
2021-09-30 13:45:00,52.21,52.35,52.2,52.35,286221.0,45.4779,45.5999,45.4692,45.5999,286221.0
2021-09-30 13:50:00,52.35,52.4,52.31,52.37,355643.0,45.5999,45.6434,45.565,45.6173,355643.0
2021-09-30 13:55:00,52.37,52.4,52.32,52.37,205694.0,45.6173,45.6434,45.5738,45.6173,205694.0
2021-09-30 14:00:00,52.37,52.47,52.34,52.36,322272.0,45.6173,45.7044,45.5912,45.6086,322272.0
2021-09-30 14:05:00,52.36,52.47,52.33,52.47,372482.0,45.6086,45.7044,45.5825,45.7044,372482.0
2021-09-30 14:10:00,52.46,52.48,52.39,52.46,203563.0,45.6957,45.7131,45.6347,45.6957,203563.0
2021-09-30 14:15:00,52.46,52.47,52.35,52.35,235432.0,45.6957,45.7044,45.5999,45.5999,235432.0
2021-09-30 14:20:00,52.35,52.38,52.29,52.35,157689.0,45.5999,45.626,45.5476,45.5999,157689.0
2021-09-30 14:25:00,52.34,52.42,52.29,52.42,192208.0,45.5912,45.6609,45.5476,45.6609,192208.0
2021-09-30 14:30:00,52.41,52.57,52.4,52.56,383380.0,45.6522,45.7915,45.6434,45.7828,383380.0
2021-09-30 14:35:00,52.56,52.57,52.5,52.51,229441.0,45.7828,45.7915,45.7305,45.7393,229441.0
2021-09-30 14:40:00,52.51,52.62,52.51,52.61,241613.0,45.7393,45.8351,45.7393,45.8264,241613.0
2021-09-30 14:45:00,52.62,52.66,52.58,52.62,161089.0,45.8351,45.8699,45.8002,45.8351,161089.0
2021-09-30 14:50:00,52.62,52.7,52.57,52.59,374023.0,45.8351,45.9048,45.7915,45.8089,374023.0
2021-09-30 14:55:00,52.59,52.59,52.47,52.47,517339.0,45.8089,45.8089,45.7044,45.7044,517339.0
2021-09-30 15:00:00,52.47,52.51,52.37,52.41,357789.0,45.7044,45.7393,45.6173,45.6522,357789.0
2021-09-30 15:05:00,52.41,52.54,52.41,52.51,123523.0,45.6522,45.7654,45.6522,45.7393,123523.0
2021-09-30 15:10:00,52.52,52.62,52.52,52.62,373725.0,45.748,45.8351,45.748,45.8351,373725.0
2021-09-30 15:15:00,52.62,52.72,52.61,52.62,642105.0,45.8351,45.9222,45.8264,45.8351,642105.0
2021-09-30 15:20:00,52.63,52.64,52.54,52.55,188644.0,45.8438,45.8525,45.7654,45.7741,188644.0
2021-09-30 15:25:00,52.54,52.62,52.5,52.51,335965.0,45.7654,45.8351,45.7305,45.7393,335965.0
2021-09-30 15:30:00,52.51,52.63,52.45,52.6,590720.0,45.7393,45.8438,45.687,45.8177,590720.0
2021-09-30 15:35:00,52.59,52.62,52.51,52.52,264698.0,45.8089,45.8351,45.7393,45.748,264698.0
2021-09-30 15:40:00,52.52,52.54,52.44,52.46,489502.0,45.748,45.7654,45.6783,45.6957,489502.0
2021-09-30 15:45:00,52.46,52.46,52.36,52.41,1000800.0,45.6957,45.6957,45.6086,45.6522,1000800.0
2021-09-30 15:50:00,52.41,52.42,52.26,52.3,912146.0,45.6522,45.6609,45.5215,45.5563,912146.0
2021-09-30 15:55:00,52.3,52.31,52.09,52.1,1884129.0,45.5563,45.565,45.3734,45.3821,1884129.0
2021-10-01 09:30:00,52.5,52.86,52.47,52.59,1175500.0,45.7305,46.0441,45.7044,45.8089,1175500.0
2021-10-01 09:35:00,52.59,52.81,52.54,52.75,606050.0,45.8089,46.0006,45.7654,45.9483,606050.0
2021-10-01 09:40:00,52.76,52.93,52.67,52.9,610678.0,45.957,46.1051,45.8786,46.079,610678.0
2021-10-01 09:45:00,52.9,53.03,52.72,52.76,767256.0,46.079,46.1922,45.9222,45.957,767256.0
2021-10-01 09:50:00,52.75,53.1,52.67,53.08,939004.0,45.9483,46.2532,45.8786,46.2358,939004.0
2021-10-01 09:55:00,53.09,53.1,52.94,52.96,593528.0,46.2445,46.2532,46.1138,46.1312,593528.0
2021-10-01 10:00:00,52.96,53.41,52.88,53.32,1228717.0,46.1312,46.5232,46.0615,46.4448,1228717.0
2021-10-01 10:05:00,53.33,53.46,53.25,53.38,999851.0,46.4535,46.5668,46.3838,46.4971,999851.0
2021-10-01 10:10:00,53.38,53.39,53.19,53.31,440256.0,46.4971,46.5058,46.3316,46.4361,440256.0
2021-10-01 10:15:00,53.31,53.34,52.81,52.94,787376.0,46.4361,46.4622,46.0006,46.1138,787376.0
2021-10-01 10:20:00,52.94,53.03,52.8,52.84,668015.0,46.1138,46.1922,45.9919,46.0267,668015.0
2021-10-01 10:25:00,52.84,52.98,52.74,52.9,652984.0,46.0267,46.1487,45.9396,46.079,652984.0
2021-10-01 10:30:00,52.9,52.95,52.8,52.9,400960.0,46.079,46.1225,45.9919,46.079,400960.0
2021-10-01 10:35:00,52.89,52.98,52.69,52.7,374852.0,46.0703,46.1487,45.896,45.9048,374852.0
2021-10-01 10:40:00,52.7,52.8,52.68,52.72,590666.0,45.9048,45.9919,45.8873,45.9222,590666.0
2021-10-01 10:45:00,52.71,52.72,52.53,52.65,1233457.0,45.9135,45.9222,45.7567,45.8612,1233457.0
2021-10-01 10:50:00,52.65,52.72,52.55,52.63,365106.0,45.8612,45.9222,45.7741,45.8438,365106.0
2021-10-01 10:55:00,52.63,52.84,52.61,52.82,340529.0,45.8438,46.0267,45.8264,46.0093,340529.0
2021-10-01 11:00:00,52.82,52.98,52.8,52.89,642961.0,46.0093,46.1487,45.9919,46.0703,642961.0
2021-10-01 11:05:00,52.89,52.9,52.67,52.67,825416.0,46.0703,46.079,45.8786,45.8786,825416.0
2021-10-01 11:10:00,52.66,52.9,52.55,52.85,489083.0,45.8699,46.079,45.7741,46.0354,489083.0
2021-10-01 11:15:00,52.85,52.89,52.73,52.87,338693.0,46.0354,46.0703,45.9309,46.0528,338693.0
2021-10-01 11:20:00,52.87,53.0,52.83,52.98,334465.0,46.0528,46.1661,46.018,46.1487,334465.0
2021-10-01 11:25:00,52.98,53.01,52.9,52.92,470199.0,46.1487,46.1748,46.079,46.0964,470199.0
2021-10-01 11:30:00,52.93,53.06,52.91,53.05,352664.0,46.1051,46.2183,46.0877,46.2096,352664.0
2021-10-01 11:35:00,53.06,53.13,53.05,53.07,559131.0,46.2183,46.2793,46.2096,46.2271,559131.0
2021-10-01 11:40:00,53.08,53.2,53.07,53.19,164553.0,46.2358,46.3403,46.2271,46.3316,164553.0
2021-10-01 11:45:00,53.18,53.2,53.11,53.15,356147.0,46.3229,46.3403,46.2619,46.2967,356147.0
2021-10-01 11:50:00,53.15,53.19,53.08,53.16,262382.0,46.2967,46.3316,46.2358,46.3054,262382.0
2021-10-01 11:55:00,53.16,53.17,53.06,53.09,207105.0,46.3054,46.3142,46.2183,46.2445,207105.0
2021-10-01 12:00:00,53.09,53.14,53.04,53.13,142792.0,46.2445,46.288,46.2009,46.2793,142792.0
2021-10-01 12:05:00,53.13,53.19,53.09,53.13,249369.0,46.2793,46.3316,46.2445,46.2793,249369.0
2021-10-01 12:10:00,53.12,53.16,53.07,53.14,148230.0,46.2706,46.3054,46.2271,46.288,148230.0
2021-10-01 12:15:00,53.14,53.2,53.13,53.18,131779.0,46.288,46.3403,46.2793,46.3229,131779.0
2021-10-01 12:20:00,53.18,53.27,53.17,53.25,342926.0,46.3229,46.4013,46.3142,46.3838,342926.0
2021-10-01 12:25:00,53.25,53.3,53.24,53.28,254039.0,46.3838,46.4274,46.3751,46.41,254039.0
2021-10-01 12:30:00,53.28,53.35,53.27,53.32,263074.0,46.41,46.4709,46.4013,46.4448,263074.0
2021-10-01 12:35:00,53.32,53.38,53.32,53.38,244996.0,46.4448,46.4971,46.4448,46.4971,244996.0
2021-10-01 12:40:00,53.39,53.44,53.37,53.38,256517.0,46.5058,46.5493,46.4884,46.4971,256517.0
2021-10-01 12:45:00,53.39,53.43,53.32,53.39,1397050.0,46.5058,46.5406,46.4448,46.5058,1397050.0
2021-10-01 12:50:00,53.38,53.48,53.37,53.48,1044344.0,46.4971,46.5842,46.4884,46.5842,1044344.0
2021-10-01 12:55:00,53.48,53.5,53.43,53.5,827136.0,46.5842,46.6016,46.5406,46.6016,827136.0
2021-10-01 13:00:00,53.49,53.5,53.39,53.46,298514.0,46.5929,46.6016,46.5058,46.5668,298514.0
2021-10-01 13:05:00,53.46,53.51,53.44,53.51,491120.0,46.5668,46.6103,46.5493,46.6103,491120.0
2021-10-01 13:10:00,53.5,53.54,53.44,53.47,266750.0,46.6016,46.6364,46.5493,46.5755,266750.0
2021-10-01 13:15:00,53.47,53.51,53.42,53.46,207864.0,46.5755,46.6103,46.5319,46.5668,207864.0
2021-10-01 13:20:00,53.45,53.53,53.45,53.5,193160.0,46.5581,46.6277,46.5581,46.6016,193160.0
2021-10-01 13:25:00,53.5,53.62,53.5,53.58,488086.0,46.6016,46.7061,46.6016,46.6713,488086.0
2021-10-01 13:30:00,53.59,53.71,53.55,53.68,386706.0,46.68,46.7845,46.6452,46.7584,386706.0
2021-10-01 13:35:00,53.69,53.69,53.62,53.66,285392.0,46.7671,46.7671,46.7061,46.741,285392.0
2021-10-01 13:40:00,53.67,53.7,53.65,53.7,423890.0,46.7497,46.7758,46.7323,46.7758,423890.0
2021-10-01 13:45:00,53.7,53.76,53.66,53.73,862445.0,46.7758,46.8281,46.741,46.8019,862445.0
2021-10-01 13:50:00,53.73,53.75,53.68,53.75,501472.0,46.8019,46.8194,46.7584,46.8194,501472.0
2021-10-01 13:55:00,53.75,53.75,53.67,53.69,371384.0,46.8194,46.8194,46.7497,46.7671,371384.0
2021-10-01 14:00:00,53.69,53.78,53.68,53.77,508510.0,46.7671,46.8455,46.7584,46.8368,508510.0
2021-10-01 14:05:00,53.77,53.84,53.76,53.79,407229.0,46.8368,46.8978,46.8281,46.8542,407229.0
2021-10-01 14:10:00,53.8,53.83,53.77,53.81,291575.0,46.8629,46.8891,46.8368,46.8716,291575.0
2021-10-01 14:15:00,53.82,53.84,53.76,53.76,239949.0,46.8803,46.8978,46.8281,46.8281,239949.0
2021-10-01 14:20:00,53.76,53.83,53.76,53.82,142351.0,46.8281,46.8891,46.8281,46.8803,142351.0
2021-10-01 14:25:00,53.82,53.89,53.81,53.86,453448.0,46.8803,46.9413,46.8716,46.9152,453448.0
2021-10-01 14:30:00,53.86,53.86,53.75,53.76,297349.0,46.9152,46.9152,46.8194,46.8281,297349.0
2021-10-01 14:35:00,53.77,53.82,53.76,53.8,185241.0,46.8368,46.8803,46.8281,46.8629,185241.0
2021-10-01 14:40:00,53.8,53.83,53.72,53.73,280783.0,46.8629,46.8891,46.7932,46.8019,280783.0
2021-10-01 14:45:00,53.73,53.75,53.71,53.73,215933.0,46.8019,46.8194,46.7845,46.8019,215933.0
2021-10-01 14:50:00,53.73,53.73,53.63,53.7,245040.0,46.8019,46.8019,46.7148,46.7758,245040.0
2021-10-01 14:55:00,53.71,53.76,53.69,53.72,225722.0,46.7845,46.8281,46.7671,46.7932,225722.0
2021-10-01 15:00:00,53.72,53.8,53.72,53.78,173747.0,46.7932,46.8629,46.7932,46.8455,173747.0
2021-10-01 15:05:00,53.79,53.81,53.76,53.8,197703.0,46.8542,46.8716,46.8281,46.8629,197703.0
2021-10-01 15:10:00,53.8,53.84,53.79,53.83,246038.0,46.8629,46.8978,46.8542,46.8891,246038.0
2021-10-01 15:15:00,53.82,53.88,53.76,53.78,407772.0,46.8803,46.9326,46.8281,46.8455,407772.0
2021-10-01 15:20:00,53.78,53.88,53.78,53.87,270314.0,46.8455,46.9326,46.8455,46.9239,270314.0
2021-10-01 15:25:00,53.87,53.88,53.77,53.84,538509.0,46.9239,46.9326,46.8368,46.8978,538509.0
2021-10-01 15:30:00,53.84,53.85,53.74,53.78,440713.0,46.8978,46.9065,46.8107,46.8455,440713.0
2021-10-01 15:35:00,53.78,53.84,53.73,53.79,204807.0,46.8455,46.8978,46.8019,46.8542,204807.0
2021-10-01 15:40:00,53.79,53.89,53.77,53.89,415150.0,46.8542,46.9413,46.8368,46.9413,415150.0
2021-10-01 15:45:00,53.89,53.89,53.77,53.81,575827.0,46.9413,46.9413,46.8368,46.8716,575827.0
2021-10-01 15:50:00,53.81,53.89,53.78,53.84,829871.0,46.8716,46.9413,46.8455,46.8978,829871.0
2021-10-01 15:55:00,53.84,53.85,53.76,53.84,1320289.0,46.8978,46.9065,46.8281,46.8978,1320289.0
2021-10-04 09:30:00,54.43,54.65,54.2,54.42,1976794.0,47.4117,47.6033,47.2113,47.403,1976794.0
2021-10-04 09:35:00,54.42,54.49,54.24,54.48,962112.0,47.403,47.464,47.2462,47.4552,962112.0
2021-10-04 09:40:00,54.49,54.73,54.43,54.73,1302872.0,47.464,47.673,47.4117,47.673,1302872.0
2021-10-04 09:45:00,54.72,55.01,54.72,54.89,1519601.0,47.6643,47.9169,47.6643,47.8124,1519601.0
2021-10-04 09:50:00,54.88,54.95,54.66,54.9,1609399.0,47.8037,47.8646,47.612,47.8211,1609399.0
2021-10-04 09:55:00,54.9,55.03,54.81,54.95,800266.0,47.8211,47.9343,47.7427,47.8646,800266.0
2021-10-04 10:00:00,54.94,54.98,54.7,54.82,1599551.0,47.8559,47.8908,47.6469,47.7514,1599551.0
2021-10-04 10:05:00,54.82,54.97,54.81,54.96,1062623.0,47.7514,47.8821,47.7427,47.8734,1062623.0
2021-10-04 10:10:00,54.95,55.0,54.75,54.81,704014.0,47.8646,47.9082,47.6904,47.7427,704014.0
2021-10-04 10:15:00,54.81,54.87,54.46,54.54,606066.0,47.7427,47.795,47.4378,47.5075,606066.0
2021-10-04 10:20:00,54.53,54.58,54.34,54.35,682994.0,47.4988,47.5423,47.3333,47.342,682994.0
2021-10-04 10:25:00,54.34,54.45,54.31,54.42,848854.0,47.3333,47.4291,47.3072,47.403,848854.0
2021-10-04 10:30:00,54.41,54.61,54.4,54.58,1049018.0,47.3943,47.5685,47.3856,47.5423,1049018.0
2021-10-04 10:35:00,54.58,54.58,54.16,54.27,1084974.0,47.5423,47.5423,47.1765,47.2723,1084974.0
2021-10-04 10:40:00,54.27,54.68,54.25,54.68,1085282.0,47.2723,47.6295,47.2549,47.6295,1085282.0
2021-10-04 10:45:00,54.68,54.7,54.6,54.63,485517.0,47.6295,47.6469,47.5598,47.5859,485517.0
2021-10-04 10:50:00,54.64,54.64,54.4,54.43,777277.0,47.5946,47.5946,47.3856,47.4117,777277.0
2021-10-04 10:55:00,54.42,54.87,54.4,54.85,987066.0,47.403,47.795,47.3856,47.7775,987066.0
2021-10-04 11:00:00,54.84,54.84,54.64,54.67,856818.0,47.7688,47.7688,47.5946,47.6207,856818.0
2021-10-04 11:05:00,54.67,54.82,54.61,54.79,562451.0,47.6207,47.7514,47.5685,47.7253,562451.0
2021-10-04 11:10:00,54.79,55.14,54.77,55.1,1712513.0,47.7253,48.0301,47.7078,47.9953,1712513.0
2021-10-04 11:15:00,55.11,55.11,54.93,55.07,512505.0,48.004,48.004,47.8472,47.9692,512505.0
2021-10-04 11:20:00,55.06,55.21,55.0,55.02,681682.0,47.9605,48.0911,47.9082,47.9256,681682.0
2021-10-04 11:25:00,55.02,55.1,54.96,55.09,532019.0,47.9256,47.9953,47.8734,47.9866,532019.0
2021-10-04 11:30:00,55.09,55.16,55.04,55.08,621758.0,47.9866,48.0476,47.943,47.9779,621758.0
2021-10-04 11:35:00,55.07,55.1,54.93,54.99,451667.0,47.9692,47.9953,47.8472,47.8995,451667.0
2021-10-04 11:40:00,55.0,55.04,54.9,55.0,400178.0,47.9082,47.943,47.8211,47.9082,400178.0
2021-10-04 11:45:00,55.0,55.06,54.95,55.0,377344.0,47.9082,47.9605,47.8646,47.9082,377344.0
2021-10-04 11:50:00,54.99,55.17,54.93,55.16,351504.0,47.8995,48.0563,47.8472,48.0476,351504.0
2021-10-04 11:55:00,55.17,55.32,55.15,55.29,830454.0,48.0563,48.1869,48.0389,48.1608,830454.0
2021-10-04 12:00:00,55.28,55.29,55.16,55.16,559794.0,48.1521,48.1608,48.0476,48.0476,559794.0
2021-10-04 12:05:00,55.16,55.2,55.07,55.13,1010785.0,48.0476,48.0824,47.9692,48.0214,1010785.0
2021-10-04 12:10:00,55.13,55.13,54.99,55.05,312132.0,48.0214,48.0214,47.8995,47.9517,312132.0
2021-10-04 12:15:00,55.04,55.11,55.02,55.08,419566.0,47.943,48.004,47.9256,47.9779,419566.0
2021-10-04 12:20:00,55.08,55.14,55.03,55.08,385596.0,47.9779,48.0301,47.9343,47.9779,385596.0
2021-10-04 12:25:00,55.08,55.2,55.07,55.18,284994.0,47.9779,48.0824,47.9692,48.065,284994.0
2021-10-04 12:30:00,55.18,55.22,55.14,55.15,269465.0,48.065,48.0998,48.0301,48.0389,269465.0
2021-10-04 12:35:00,55.15,55.15,54.95,54.98,325732.0,48.0389,48.0389,47.8646,47.8908,325732.0
2021-10-04 12:40:00,54.98,54.98,54.84,54.89,432597.0,47.8908,47.8908,47.7688,47.8124,432597.0
2021-10-04 12:45:00,54.9,54.96,54.85,54.96,344730.0,47.8211,47.8734,47.7775,47.8734,344730.0
2021-10-04 12:50:00,54.96,55.01,54.9,55.01,270921.0,47.8734,47.9169,47.8211,47.9169,270921.0
2021-10-04 12:55:00,55.0,55.01,54.87,54.88,280234.0,47.9082,47.9169,47.795,47.8037,280234.0
2021-10-04 13:00:00,54.87,54.9,54.73,54.77,359492.0,47.795,47.8211,47.673,47.7078,359492.0
2021-10-04 13:05:00,54.77,54.96,54.74,54.95,504740.0,47.7078,47.8734,47.6817,47.8646,504740.0
2021-10-04 13:10:00,54.96,55.05,54.93,55.04,203523.0,47.8734,47.9517,47.8472,47.943,203523.0
2021-10-04 13:15:00,55.04,55.06,54.97,55.01,246849.0,47.943,47.9605,47.8821,47.9169,246849.0
2021-10-04 13:20:00,55.01,55.02,54.91,55.01,263739.0,47.9169,47.9256,47.8298,47.9169,263739.0
2021-10-04 13:25:00,55.01,55.01,54.88,54.9,223187.0,47.9169,47.9169,47.8037,47.8211,223187.0
2021-10-04 13:30:00,54.9,54.99,54.84,54.95,340185.0,47.8211,47.8995,47.7688,47.8646,340185.0
2021-10-04 13:35:00,54.95,54.95,54.87,54.91,255177.0,47.8646,47.8646,47.795,47.8298,255177.0
2021-10-04 13:40:00,54.9,54.94,54.83,54.84,197373.0,47.8211,47.8559,47.7601,47.7688,197373.0
2021-10-04 13:45:00,54.84,54.92,54.82,54.91,154949.0,47.7688,47.8385,47.7514,47.8298,154949.0
2021-10-04 13:50:00,54.91,54.94,54.82,54.89,295653.0,47.8298,47.8559,47.7514,47.8124,295653.0
2021-10-04 13:55:00,54.89,54.95,54.87,54.95,172174.0,47.8124,47.8646,47.795,47.8646,172174.0
2021-10-04 14:00:00,54.95,55.01,54.84,54.88,347284.0,47.8646,47.9169,47.7688,47.8037,347284.0
2021-10-04 14:05:00,54.89,54.93,54.83,54.91,261848.0,47.8124,47.8472,47.7601,47.8298,261848.0
2021-10-04 14:10:00,54.9,54.93,54.72,54.74,338004.0,47.8211,47.8472,47.6643,47.6817,338004.0
2021-10-04 14:15:00,54.74,54.86,54.72,54.83,391958.0,47.6817,47.7862,47.6643,47.7601,391958.0
2021-10-04 14:20:00,54.84,54.94,54.82,54.89,262464.0,47.7688,47.8559,47.7514,47.8124,262464.0
2021-10-04 14:25:00,54.89,54.9,54.73,54.78,466657.0,47.8124,47.8211,47.673,47.7166,466657.0
2021-10-04 14:30:00,54.78,54.81,54.68,54.73,548816.0,47.7166,47.7427,47.6295,47.673,548816.0
2021-10-04 14:35:00,54.74,54.77,54.67,54.75,368031.0,47.6817,47.7078,47.6207,47.6904,368031.0
2021-10-04 14:40:00,54.75,54.78,54.71,54.76,206649.0,47.6904,47.7166,47.6556,47.6991,206649.0
2021-10-04 14:45:00,54.75,54.79,54.71,54.78,323782.0,47.6904,47.7253,47.6556,47.7166,323782.0
2021-10-04 14:50:00,54.78,54.82,54.67,54.73,407653.0,47.7166,47.7514,47.6207,47.673,407653.0
2021-10-04 14:55:00,54.73,54.78,54.71,54.76,371284.0,47.673,47.7166,47.6556,47.6991,371284.0
2021-10-04 15:00:00,54.76,54.8,54.7,54.78,229757.0,47.6991,47.734,47.6469,47.7166,229757.0
2021-10-04 15:05:00,54.78,54.8,54.73,54.76,278256.0,47.7166,47.734,47.673,47.6991,278256.0
2021-10-04 15:10:00,54.77,54.79,54.69,54.7,279896.0,47.7078,47.7253,47.6382,47.6469,279896.0
2021-10-04 15:15:00,54.7,54.79,54.62,54.69,543947.0,47.6469,47.7253,47.5772,47.6382,543947.0
2021-10-04 15:20:00,54.68,54.72,54.62,54.71,505772.0,47.6295,47.6643,47.5772,47.6556,505772.0
2021-10-04 15:25:00,54.7,54.76,54.64,54.72,450879.0,47.6469,47.6991,47.5946,47.6643,450879.0
2021-10-04 15:30:00,54.71,54.83,54.71,54.79,463960.0,47.6556,47.7601,47.6556,47.7253,463960.0
2021-10-04 15:35:00,54.79,54.82,54.71,54.72,540643.0,47.7253,47.7514,47.6556,47.6643,540643.0
2021-10-04 15:40:00,54.72,54.87,54.71,54.83,638662.0,47.6643,47.795,47.6556,47.7601,638662.0
2021-10-04 15:45:00,54.84,54.94,54.84,54.84,696483.0,47.7688,47.8559,47.7688,47.7688,696483.0
2021-10-04 15:50:00,54.83,54.83,54.6,54.64,1108398.0,47.7601,47.7601,47.5598,47.5946,1108398.0
2021-10-04 15:55:00,54.65,54.85,54.64,54.72,1673234.0,47.6033,47.7775,47.5946,47.6643,1673234.0
2021-10-05 09:30:00,55.5,55.53,55.01,55.37,1812986.0,48.3437,48.3699,47.9169,48.2305,1812986.0
2021-10-05 09:35:00,55.38,55.62,55.24,55.61,1137346.0,48.2392,48.4482,48.1172,48.4395,1137346.0
2021-10-05 09:40:00,55.61,55.73,55.53,55.67,1206269.0,48.4395,48.5441,48.3699,48.4918,1206269.0
2021-10-05 09:45:00,55.68,55.8,55.65,55.73,649214.0,48.5005,48.605,48.4744,48.5441,649214.0
2021-10-05 09:50:00,55.74,55.87,55.73,55.8,753891.0,48.5528,48.666,48.5441,48.605,753891.0
2021-10-05 09:55:00,55.8,55.97,55.68,55.72,1065410.0,48.605,48.7531,48.5005,48.5354,1065410.0
2021-10-05 10:00:00,55.72,55.92,55.68,55.71,654466.0,48.5354,48.7096,48.5005,48.5266,654466.0
2021-10-05 10:05:00,55.71,55.82,55.71,55.78,780668.0,48.5266,48.6225,48.5266,48.5876,780668.0
2021-10-05 10:10:00,55.78,55.95,55.77,55.93,737201.0,48.5876,48.7357,48.5789,48.7183,737201.0
2021-10-05 10:15:00,55.94,55.96,55.82,55.82,1965518.0,48.727,48.7444,48.6225,48.6225,1965518.0
2021-10-05 10:20:00,55.83,55.94,55.83,55.91,369428.0,48.6312,48.727,48.6312,48.7009,369428.0
2021-10-05 10:25:00,55.91,56.0,55.91,55.99,691943.0,48.7009,48.7793,48.7009,48.7705,691943.0
2021-10-05 10:30:00,55.99,56.05,55.95,55.99,871926.0,48.7705,48.8228,48.7357,48.7705,871926.0
2021-10-05 10:35:00,55.99,56.05,55.85,55.91,549912.0,48.7705,48.8228,48.6486,48.7009,549912.0
2021-10-05 10:40:00,55.91,56.0,55.9,55.98,417509.0,48.7009,48.7793,48.6921,48.7618,417509.0
2021-10-05 10:45:00,55.98,56.03,55.93,56.0,448403.0,48.7618,48.8054,48.7183,48.7793,448403.0
2021-10-05 10:50:00,55.99,56.04,55.78,55.83,469205.0,48.7705,48.8141,48.5876,48.6312,469205.0
2021-10-05 10:55:00,55.82,55.84,55.63,55.66,533276.0,48.6225,48.6399,48.457,48.4831,533276.0
2021-10-05 11:00:00,55.67,55.77,55.64,55.71,525090.0,48.4918,48.5789,48.4657,48.5266,525090.0
2021-10-05 11:05:00,55.71,55.8,55.69,55.71,278041.0,48.5266,48.605,48.5092,48.5266,278041.0
2021-10-05 11:10:00,55.71,55.75,55.63,55.63,305470.0,48.5266,48.5615,48.457,48.457,305470.0
2021-10-05 11:15:00,55.64,55.73,55.63,55.64,416588.0,48.4657,48.5441,48.457,48.4657,416588.0
2021-10-05 11:20:00,55.63,55.69,55.6,55.66,252633.0,48.457,48.5092,48.4308,48.4831,252633.0
2021-10-05 11:25:00,55.66,55.68,55.57,55.64,342968.0,48.4831,48.5005,48.4047,48.4657,342968.0
2021-10-05 11:30:00,55.63,55.63,55.53,55.6,278141.0,48.457,48.457,48.3699,48.4308,278141.0
2021-10-05 11:35:00,55.6,55.64,55.53,55.54,233304.0,48.4308,48.4657,48.3699,48.3786,233304.0
2021-10-05 11:40:00,55.53,55.54,55.37,55.38,522836.0,48.3699,48.3786,48.2305,48.2392,522836.0
2021-10-05 11:45:00,55.38,55.4,55.28,55.29,277583.0,48.2392,48.2566,48.1521,48.1608,277583.0
2021-10-05 11:50:00,55.29,55.4,55.28,55.37,311122.0,48.1608,48.2566,48.1521,48.2305,311122.0
2021-10-05 11:55:00,55.37,55.41,55.32,55.37,376271.0,48.2305,48.2653,48.1869,48.2305,376271.0
2021-10-05 12:00:00,55.36,55.37,55.11,55.17,1265556.0,48.2218,48.2305,48.004,48.0563,1265556.0
2021-10-05 12:05:00,55.18,55.18,55.1,55.1,442912.0,48.065,48.065,47.9953,47.9953,442912.0
2021-10-05 12:10:00,55.11,55.12,54.96,54.98,570974.0,48.004,48.0127,47.8734,47.8908,570974.0
2021-10-05 12:15:00,54.98,54.98,54.76,54.77,755791.0,47.8908,47.8908,47.6991,47.7078,755791.0
2021-10-05 12:20:00,54.78,54.8,54.46,54.48,1113281.0,47.7166,47.734,47.4378,47.4552,1113281.0
2021-10-05 12:25:00,54.48,54.75,54.48,54.69,1012699.0,47.4552,47.6904,47.4552,47.6382,1012699.0
2021-10-05 12:30:00,54.69,54.72,54.63,54.67,486176.0,47.6382,47.6643,47.5859,47.6207,486176.0
2021-10-05 12:35:00,54.67,54.74,54.65,54.74,488072.0,47.6207,47.6817,47.6033,47.6817,488072.0
2021-10-05 12:40:00,54.73,54.88,54.73,54.83,557324.0,47.673,47.8037,47.673,47.7601,557324.0
2021-10-05 12:45:00,54.83,54.9,54.83,54.86,296837.0,47.7601,47.8211,47.7601,47.7862,296837.0
2021-10-05 12:50:00,54.86,54.93,54.82,54.89,368804.0,47.7862,47.8472,47.7514,47.8124,368804.0
2021-10-05 12:55:00,54.89,55.07,54.88,55.05,432013.0,47.8124,47.9692,47.8037,47.9517,432013.0
2021-10-05 13:00:00,55.05,55.06,54.91,54.95,845826.0,47.9517,47.9605,47.8298,47.8646,845826.0
2021-10-05 13:05:00,54.96,55.05,54.92,55.03,349347.0,47.8734,47.9517,47.8385,47.9343,349347.0
2021-10-05 13:10:00,55.04,55.1,55.03,55.09,373719.0,47.943,47.9953,47.9343,47.9866,373719.0
2021-10-05 13:15:00,55.09,55.12,54.97,54.98,391788.0,47.9866,48.0127,47.8821,47.8908,391788.0
2021-10-05 13:20:00,54.98,55.01,54.95,55.0,456413.0,47.8908,47.9169,47.8646,47.9082,456413.0
2021-10-05 13:25:00,55.01,55.01,54.94,54.94,651638.0,47.9169,47.9169,47.8559,47.8559,651638.0
2021-10-05 13:30:00,54.94,54.96,54.87,54.93,290439.0,47.8559,47.8734,47.795,47.8472,290439.0
2021-10-05 13:35:00,54.93,54.96,54.87,54.95,342397.0,47.8472,47.8734,47.795,47.8646,342397.0
2021-10-05 13:40:00,54.95,55.03,54.94,55.02,124521.0,47.8646,47.9343,47.8559,47.9256,124521.0
2021-10-05 13:45:00,55.02,55.04,54.97,54.98,328566.0,47.9256,47.943,47.8821,47.8908,328566.0
2021-10-05 13:50:00,54.98,55.03,54.93,54.94,228939.0,47.8908,47.9343,47.8472,47.8559,228939.0
2021-10-05 13:55:00,54.94,55.07,54.93,55.07,216773.0,47.8559,47.9692,47.8472,47.9692,216773.0
2021-10-05 14:00:00,55.07,55.18,55.05,55.15,234350.0,47.9692,48.065,47.9517,48.0389,234350.0
2021-10-05 14:05:00,55.15,55.15,55.06,55.12,218688.0,48.0389,48.0389,47.9605,48.0127,218688.0
2021-10-05 14:10:00,55.12,55.15,55.08,55.1,230298.0,48.0127,48.0389,47.9779,47.9953,230298.0
2021-10-05 14:15:00,55.09,55.11,55.04,55.08,491056.0,47.9866,48.004,47.943,47.9779,491056.0
2021-10-05 14:20:00,55.08,55.09,54.96,54.98,950629.0,47.9779,47.9866,47.8734,47.8908,950629.0
2021-10-05 14:25:00,54.98,55.03,54.92,55.0,450505.0,47.8908,47.9343,47.8385,47.9082,450505.0
2021-10-05 14:30:00,55.0,55.05,54.97,55.0,579713.0,47.9082,47.9517,47.8821,47.9082,579713.0
2021-10-05 14:35:00,55.01,55.02,54.94,55.0,474740.0,47.9169,47.9256,47.8559,47.9082,474740.0
2021-10-05 14:40:00,55.0,55.1,54.97,55.05,169577.0,47.9082,47.9953,47.8821,47.9517,169577.0
2021-10-05 14:45:00,55.06,55.15,55.04,55.11,180003.0,47.9605,48.0389,47.943,48.004,180003.0
2021-10-05 14:50:00,55.11,55.15,55.08,55.13,176707.0,48.004,48.0389,47.9779,48.0214,176707.0
2021-10-05 14:55:00,55.14,55.19,55.1,55.16,281234.0,48.0301,48.0737,47.9953,48.0476,281234.0
2021-10-05 15:00:00,55.17,55.24,55.15,55.22,467295.0,48.0563,48.1172,48.0389,48.0998,467295.0
2021-10-05 15:05:00,55.22,55.31,55.22,55.29,563270.0,48.0998,48.1782,48.0998,48.1608,563270.0
2021-10-05 15:10:00,55.29,55.33,55.26,55.3,339124.0,48.1608,48.1956,48.1347,48.1695,339124.0
2021-10-05 15:15:00,55.3,55.32,55.21,55.27,407234.0,48.1695,48.1869,48.0911,48.1434,407234.0
2021-10-05 15:20:00,55.27,55.28,55.17,55.19,325002.0,48.1434,48.1521,48.0563,48.0737,325002.0
2021-10-05 15:25:00,55.19,55.23,55.14,55.19,358329.0,48.0737,48.1085,48.0301,48.0737,358329.0
2021-10-05 15:30:00,55.18,55.26,55.15,55.22,457971.0,48.065,48.1347,48.0389,48.0998,457971.0
2021-10-05 15:35:00,55.21,55.3,55.2,55.26,330676.0,48.0911,48.1695,48.0824,48.1347,330676.0
2021-10-05 15:40:00,55.25,55.31,55.19,55.21,255454.0,48.126,48.1782,48.0737,48.0911,255454.0
2021-10-05 15:45:00,55.2,55.23,55.1,55.13,414901.0,48.0824,48.1085,47.9953,48.0214,414901.0
2021-10-05 15:50:00,55.13,55.15,55.04,55.05,743761.0,48.0214,48.0389,47.943,47.9517,743761.0
2021-10-05 15:55:00,55.05,55.1,55.02,55.04,1048916.0,47.9517,47.9953,47.9256,47.943,1048916.0
2021-10-06 09:30:00,54.13,54.65,53.98,54.65,1722282.0,47.1504,47.6033,47.0197,47.6033,1722282.0
2021-10-06 09:35:00,54.65,54.76,54.33,54.53,1112738.0,47.6033,47.6991,47.3246,47.4988,1112738.0
2021-10-06 09:40:00,54.53,54.63,53.98,54.05,3404627.0,47.4988,47.5859,47.0197,47.0807,3404627.0
2021-10-06 09:45:00,54.04,54.24,53.97,54.0,984902.0,47.072,47.2462,47.011,47.0371,984902.0
2021-10-06 09:50:00,54.0,54.01,53.66,53.7,2107383.0,47.0371,47.0458,46.741,46.7758,2107383.0
2021-10-06 09:55:00,53.7,53.91,53.6,53.72,1328728.0,46.7758,46.9587,46.6887,46.7932,1328728.0
2021-10-06 10:00:00,53.71,53.79,53.5,53.78,1302368.0,46.7845,46.8542,46.6016,46.8455,1302368.0
2021-10-06 10:05:00,53.77,53.78,53.52,53.66,677038.0,46.8368,46.8455,46.619,46.741,677038.0
2021-10-06 10:10:00,53.66,53.88,53.59,53.87,677460.0,46.741,46.9326,46.68,46.9239,677460.0
2021-10-06 10:15:00,53.86,53.87,53.55,53.55,877503.0,46.9152,46.9239,46.6452,46.6452,877503.0
2021-10-06 10:20:00,53.55,53.88,53.53,53.87,1147052.0,46.6452,46.9326,46.6277,46.9239,1147052.0
2021-10-06 10:25:00,53.87,53.93,53.79,53.81,765239.0,46.9239,46.9762,46.8542,46.8716,765239.0
2021-10-06 10:30:00,53.8,54.01,53.72,53.81,703826.0,46.8629,47.0458,46.7932,46.8716,703826.0
2021-10-06 10:35:00,53.82,53.83,53.55,53.71,647406.0,46.8803,46.8891,46.6452,46.7845,647406.0
2021-10-06 10:40:00,53.71,53.8,53.55,53.58,644359.0,46.7845,46.8629,46.6452,46.6713,644359.0
2021-10-06 10:45:00,53.57,53.65,53.53,53.57,632312.0,46.6626,46.7323,46.6277,46.6626,632312.0
2021-10-06 10:50:00,53.58,53.84,53.55,53.82,480283.0,46.6713,46.8978,46.6452,46.8803,480283.0
2021-10-06 10:55:00,53.82,53.87,53.76,53.85,794008.0,46.8803,46.9239,46.8281,46.9065,794008.0
2021-10-06 11:00:00,53.85,54.12,53.84,54.05,429097.0,46.9065,47.1417,46.8978,47.0807,429097.0
2021-10-06 11:05:00,54.05,54.11,53.98,54.03,468629.0,47.0807,47.133,47.0197,47.0633,468629.0
2021-10-06 11:10:00,54.04,54.07,53.92,54.03,345059.0,47.072,47.0981,46.9674,47.0633,345059.0
2021-10-06 11:15:00,54.02,54.07,53.97,54.02,291828.0,47.0546,47.0981,47.011,47.0546,291828.0
2021-10-06 11:20:00,54.02,54.03,53.88,53.88,430207.0,47.0546,47.0633,46.9326,46.9326,430207.0
2021-10-06 11:25:00,53.88,53.97,53.85,53.93,398136.0,46.9326,47.011,46.9065,46.9762,398136.0
2021-10-06 11:30:00,53.93,53.97,53.85,53.87,325309.0,46.9762,47.011,46.9065,46.9239,325309.0
2021-10-06 11:35:00,53.87,54.03,53.84,54.02,274406.0,46.9239,47.0633,46.8978,47.0546,274406.0
2021-10-06 11:40:00,54.02,54.03,53.85,53.96,208792.0,47.0546,47.0633,46.9065,47.0023,208792.0
2021-10-06 11:45:00,53.97,54.07,53.96,54.03,294039.0,47.011,47.0981,47.0023,47.0633,294039.0
2021-10-06 11:50:00,54.03,54.2,54.03,54.2,409907.0,47.0633,47.2113,47.0633,47.2113,409907.0
2021-10-06 11:55:00,54.2,54.3,54.16,54.28,285617.0,47.2113,47.2985,47.1765,47.281,285617.0
2021-10-06 12:00:00,54.27,54.29,54.15,54.17,398395.0,47.2723,47.2897,47.1678,47.1852,398395.0
2021-10-06 12:05:00,54.16,54.19,53.98,54.02,453669.0,47.1765,47.2026,47.0197,47.0546,453669.0
2021-10-06 12:10:00,54.02,54.04,53.87,53.88,254869.0,47.0546,47.072,46.9239,46.9326,254869.0
2021-10-06 12:15:00,53.88,53.94,53.86,53.86,339051.0,46.9326,46.9849,46.9152,46.9152,339051.0
2021-10-06 12:20:00,53.87,53.89,53.8,53.86,482302.0,46.9239,46.9413,46.8629,46.9152,482302.0
2021-10-06 12:25:00,53.86,53.9,53.79,53.84,295418.0,46.9152,46.95,46.8542,46.8978,295418.0
2021-10-06 12:30:00,53.85,53.88,53.79,53.88,210177.0,46.9065,46.9326,46.8542,46.9326,210177.0
2021-10-06 12:35:00,53.88,53.89,53.8,53.85,314905.0,46.9326,46.9413,46.8629,46.9065,314905.0
2021-10-06 12:40:00,53.86,54.0,53.86,53.99,171729.0,46.9152,47.0371,46.9152,47.0284,171729.0
2021-10-06 12:45:00,54.0,54.0,53.92,53.94,267374.0,47.0371,47.0371,46.9674,46.9849,267374.0
2021-10-06 12:50:00,53.95,54.09,53.95,54.08,265650.0,46.9936,47.1155,46.9936,47.1068,265650.0
2021-10-06 12:55:00,54.07,54.16,54.06,54.12,331741.0,47.0981,47.1765,47.0894,47.1417,331741.0
2021-10-06 13:00:00,54.12,54.14,54.02,54.05,199549.0,47.1417,47.1591,47.0546,47.0807,199549.0
2021-10-06 13:05:00,54.05,54.05,53.94,53.97,281520.0,47.0807,47.0807,46.9849,47.011,281520.0
2021-10-06 13:10:00,53.97,54.06,53.95,54.05,236025.0,47.011,47.0894,46.9936,47.0807,236025.0
2021-10-06 13:15:00,54.04,54.08,53.97,54.07,205660.0,47.072,47.1068,47.011,47.0981,205660.0
2021-10-06 13:20:00,54.07,54.09,53.99,54.05,284297.0,47.0981,47.1155,47.0284,47.0807,284297.0
2021-10-06 13:25:00,54.05,54.17,54.04,54.16,371470.0,47.0807,47.1852,47.072,47.1765,371470.0
2021-10-06 13:30:00,54.16,54.3,54.15,54.29,267865.0,47.1765,47.2985,47.1678,47.2897,267865.0
2021-10-06 13:35:00,54.29,54.39,54.26,54.34,437210.0,47.2897,47.3768,47.2636,47.3333,437210.0
2021-10-06 13:40:00,54.35,54.36,54.29,54.34,337083.0,47.342,47.3507,47.2897,47.3333,337083.0
2021-10-06 13:45:00,54.33,54.4,54.32,54.35,334017.0,47.3246,47.3856,47.3159,47.342,334017.0
2021-10-06 13:50:00,54.35,54.37,54.2,54.2,400737.0,47.342,47.3594,47.2113,47.2113,400737.0
2021-10-06 13:55:00,54.21,54.35,54.21,54.34,185324.0,47.2201,47.342,47.2201,47.3333,185324.0
2021-10-06 14:00:00,54.35,54.44,54.33,54.44,458202.0,47.342,47.4204,47.3246,47.4204,458202.0
2021-10-06 14:05:00,54.43,54.5,54.36,54.5,275970.0,47.4117,47.4727,47.3507,47.4727,275970.0
2021-10-06 14:10:00,54.5,54.56,54.31,54.35,719580.0,47.4727,47.5249,47.3072,47.342,719580.0
2021-10-06 14:15:00,54.35,54.45,54.33,54.38,583598.0,47.342,47.4291,47.3246,47.3681,583598.0
2021-10-06 14:20:00,54.39,54.45,54.35,54.36,289731.0,47.3768,47.4291,47.342,47.3507,289731.0
2021-10-06 14:25:00,54.36,54.49,54.36,54.47,256178.0,47.3507,47.464,47.3507,47.4465,256178.0
2021-10-06 14:30:00,54.46,54.47,54.33,54.39,1132209.0,47.4378,47.4465,47.3246,47.3768,1132209.0
2021-10-06 14:35:00,54.39,54.47,54.38,54.46,270390.0,47.3768,47.4465,47.3681,47.4378,270390.0
2021-10-06 14:40:00,54.46,54.51,54.42,54.44,335575.0,47.4378,47.4814,47.403,47.4204,335575.0
2021-10-06 14:45:00,54.44,54.51,54.43,54.46,428536.0,47.4204,47.4814,47.4117,47.4378,428536.0
2021-10-06 14:50:00,54.45,54.48,54.39,54.46,336787.0,47.4291,47.4552,47.3768,47.4378,336787.0
2021-10-06 14:55:00,54.46,54.53,54.37,54.38,278055.0,47.4378,47.4988,47.3594,47.3681,278055.0
2021-10-06 15:00:00,54.38,54.45,54.37,54.41,408332.0,47.3681,47.4291,47.3594,47.3943,408332.0
2021-10-06 15:05:00,54.42,54.51,54.41,54.47,276163.0,47.403,47.4814,47.3943,47.4465,276163.0
2021-10-06 15:10:00,54.46,54.49,54.36,54.45,640024.0,47.4378,47.464,47.3507,47.4291,640024.0
2021-10-06 15:15:00,54.46,54.52,54.43,54.45,362160.0,47.4378,47.4901,47.4117,47.4291,362160.0
2021-10-06 15:20:00,54.46,54.5,54.41,54.47,410288.0,47.4378,47.4727,47.3943,47.4465,410288.0
2021-10-06 15:25:00,54.48,54.53,54.43,54.44,314380.0,47.4552,47.4988,47.4117,47.4204,314380.0
2021-10-06 15:30:00,54.44,54.45,54.31,54.33,463839.0,47.4204,47.4291,47.3072,47.3246,463839.0
2021-10-06 15:35:00,54.33,54.37,54.27,54.37,555223.0,47.3246,47.3594,47.2723,47.3594,555223.0
2021-10-06 15:40:00,54.37,54.41,54.32,54.39,537680.0,47.3594,47.3943,47.3159,47.3768,537680.0
2021-10-06 15:45:00,54.39,54.45,54.32,54.38,1210590.0,47.3768,47.4291,47.3159,47.3681,1210590.0
2021-10-06 15:50:00,54.38,54.47,54.35,54.35,915016.0,47.3681,47.4465,47.342,47.342,915016.0
2021-10-06 15:55:00,54.36,54.46,54.35,54.46,1361018.0,47.3507,47.4378,47.342,47.4378,1361018.0
2021-10-07 09:30:00,54.6,54.86,54.51,54.65,1372814.0,47.5598,47.7862,47.4814,47.6033,1372814.0
2021-10-07 09:35:00,54.64,54.99,54.58,54.98,771037.0,47.5946,47.8995,47.5423,47.8908,771037.0
2021-10-07 09:40:00,54.98,55.04,54.83,54.84,829038.0,47.8908,47.943,47.7601,47.7688,829038.0
2021-10-07 09:45:00,54.84,54.91,54.75,54.84,842659.0,47.7688,47.8298,47.6904,47.7688,842659.0
2021-10-07 09:50:00,54.84,54.95,54.6,54.65,520089.0,47.7688,47.8646,47.5598,47.6033,520089.0
2021-10-07 09:55:00,54.64,54.73,54.6,54.68,615187.0,47.5946,47.673,47.5598,47.6295,615187.0
2021-10-07 10:00:00,54.68,54.79,54.64,54.75,476278.0,47.6295,47.7253,47.5946,47.6904,476278.0
2021-10-07 10:05:00,54.74,54.76,54.33,54.35,820130.0,47.6817,47.6991,47.3246,47.342,820130.0
2021-10-07 10:10:00,54.34,54.59,54.34,54.42,787844.0,47.3333,47.5511,47.3333,47.403,787844.0
2021-10-07 10:15:00,54.42,54.59,54.41,54.56,591610.0,47.403,47.5511,47.3943,47.5249,591610.0
2021-10-07 10:20:00,54.55,54.68,54.55,54.67,769159.0,47.5162,47.6295,47.5162,47.6207,769159.0
2021-10-07 10:25:00,54.67,54.87,54.66,54.82,900970.0,47.6207,47.795,47.612,47.7514,900970.0
2021-10-07 10:30:00,54.82,54.82,54.56,54.58,697354.0,47.7514,47.7514,47.5249,47.5423,697354.0
2021-10-07 10:35:00,54.58,54.68,54.49,54.54,646986.0,47.5423,47.6295,47.464,47.5075,646986.0
2021-10-07 10:40:00,54.53,54.67,54.52,54.61,555302.0,47.4988,47.6207,47.4901,47.5685,555302.0
2021-10-07 10:45:00,54.61,54.73,54.6,54.72,408304.0,47.5685,47.673,47.5598,47.6643,408304.0
2021-10-07 10:50:00,54.71,54.74,54.67,54.67,277897.0,47.6556,47.6817,47.6207,47.6207,277897.0
2021-10-07 10:55:00,54.68,54.73,54.61,54.71,314630.0,47.6295,47.673,47.5685,47.6556,314630.0
2021-10-07 11:00:00,54.71,54.73,54.65,54.69,365889.0,47.6556,47.673,47.6033,47.6382,365889.0
2021-10-07 11:05:00,54.69,54.86,54.68,54.86,359336.0,47.6382,47.7862,47.6295,47.7862,359336.0
2021-10-07 11:10:00,54.86,54.86,54.77,54.78,299303.0,47.7862,47.7862,47.7078,47.7166,299303.0
2021-10-07 11:15:00,54.78,54.81,54.71,54.81,433653.0,47.7166,47.7427,47.6556,47.7427,433653.0
2021-10-07 11:20:00,54.81,54.96,54.8,54.95,484192.0,47.7427,47.8734,47.734,47.8646,484192.0
2021-10-07 11:25:00,54.95,55.02,54.93,55.01,355507.0,47.8646,47.9256,47.8472,47.9169,355507.0
2021-10-07 11:30:00,55.01,55.08,54.97,54.98,422830.0,47.9169,47.9779,47.8821,47.8908,422830.0
2021-10-07 11:35:00,54.97,54.99,54.91,54.94,909864.0,47.8821,47.8995,47.8298,47.8559,909864.0
2021-10-07 11:40:00,54.93,54.97,54.9,54.93,194351.0,47.8472,47.8821,47.8211,47.8472,194351.0
2021-10-07 11:45:00,54.94,54.96,54.88,54.89,163038.0,47.8559,47.8734,47.8037,47.8124,163038.0
2021-10-07 11:50:00,54.89,54.91,54.81,54.82,238948.0,47.8124,47.8298,47.7427,47.7514,238948.0
2021-10-07 11:55:00,54.82,54.9,54.8,54.89,233115.0,47.7514,47.8211,47.734,47.8124,233115.0
2021-10-07 12:00:00,54.89,55.03,54.88,54.99,355580.0,47.8124,47.9343,47.8037,47.8995,355580.0
2021-10-07 12:05:00,54.98,55.0,54.91,54.95,102828.0,47.8908,47.9082,47.8298,47.8646,102828.0
2021-10-07 12:10:00,54.95,54.95,54.84,54.91,135944.0,47.8646,47.8646,47.7688,47.8298,135944.0
2021-10-07 12:15:00,54.92,54.95,54.88,54.95,146419.0,47.8385,47.8646,47.8037,47.8646,146419.0
2021-10-07 12:20:00,54.95,54.97,54.88,54.93,141155.0,47.8646,47.8821,47.8037,47.8472,141155.0
2021-10-07 12:25:00,54.93,55.0,54.91,54.95,194742.0,47.8472,47.9082,47.8298,47.8646,194742.0
2021-10-07 12:30:00,54.94,54.98,54.93,54.97,158058.0,47.8559,47.8908,47.8472,47.8821,158058.0
2021-10-07 12:35:00,54.96,54.97,54.9,54.92,275309.0,47.8734,47.8821,47.8211,47.8385,275309.0
2021-10-07 12:40:00,54.92,55.01,54.91,55.0,262742.0,47.8385,47.9169,47.8298,47.9082,262742.0
2021-10-07 12:45:00,55.0,55.01,54.91,54.92,235307.0,47.9082,47.9169,47.8298,47.8385,235307.0
2021-10-07 12:50:00,54.93,54.94,54.84,54.9,177704.0,47.8472,47.8559,47.7688,47.8211,177704.0
2021-10-07 12:55:00,54.89,54.95,54.89,54.92,286161.0,47.8124,47.8646,47.8124,47.8385,286161.0
2021-10-07 13:00:00,54.92,54.98,54.9,54.96,169276.0,47.8385,47.8908,47.8211,47.8734,169276.0
2021-10-07 13:05:00,54.95,54.98,54.92,54.97,121955.0,47.8646,47.8908,47.8385,47.8821,121955.0
2021-10-07 13:10:00,54.96,54.98,54.92,54.94,122428.0,47.8734,47.8908,47.8385,47.8559,122428.0
2021-10-07 13:15:00,54.95,54.97,54.92,54.96,135428.0,47.8646,47.8821,47.8385,47.8734,135428.0
2021-10-07 13:20:00,54.97,55.02,54.95,54.98,129272.0,47.8821,47.9256,47.8646,47.8908,129272.0
2021-10-07 13:25:00,54.98,55.07,54.95,55.07,286919.0,47.8908,47.9692,47.8646,47.9692,286919.0
2021-10-07 13:30:00,55.06,55.1,55.04,55.07,274874.0,47.9605,47.9953,47.943,47.9692,274874.0
2021-10-07 13:35:00,55.06,55.06,55.0,55.05,134904.0,47.9605,47.9605,47.9082,47.9517,134904.0
2021-10-07 13:40:00,55.05,55.06,55.02,55.03,127048.0,47.9517,47.9605,47.9256,47.9343,127048.0
2021-10-07 13:45:00,55.04,55.05,54.97,55.02,205054.0,47.943,47.9517,47.8821,47.9256,205054.0
2021-10-07 13:50:00,55.01,55.02,54.98,55.01,105232.0,47.9169,47.9256,47.8908,47.9169,105232.0
2021-10-07 13:55:00,55.01,55.02,54.95,54.97,75175.0,47.9169,47.9256,47.8646,47.8821,75175.0
2021-10-07 14:00:00,54.97,54.97,54.91,54.95,177432.0,47.8821,47.8821,47.8298,47.8646,177432.0
2021-10-07 14:05:00,54.94,54.97,54.93,54.96,88082.0,47.8559,47.8821,47.8472,47.8734,88082.0
2021-10-07 14:10:00,54.95,55.05,54.93,55.05,264573.0,47.8646,47.9517,47.8472,47.9517,264573.0
2021-10-07 14:15:00,55.05,55.08,54.97,54.99,577120.0,47.9517,47.9779,47.8821,47.8995,577120.0
2021-10-07 14:20:00,54.99,55.03,54.94,54.98,242198.0,47.8995,47.9343,47.8559,47.8908,242198.0
2021-10-07 14:25:00,54.98,55.02,54.94,55.0,119396.0,47.8908,47.9256,47.8559,47.9082,119396.0
2021-10-07 14:30:00,55.0,55.05,54.98,55.04,162614.0,47.9082,47.9517,47.8908,47.943,162614.0
2021-10-07 14:35:00,55.03,55.07,54.98,55.02,197855.0,47.9343,47.9692,47.8908,47.9256,197855.0
2021-10-07 14:40:00,55.01,55.03,54.97,54.98,272436.0,47.9169,47.9343,47.8821,47.8908,272436.0
2021-10-07 14:45:00,54.98,54.99,54.94,54.95,192729.0,47.8908,47.8995,47.8559,47.8646,192729.0
2021-10-07 14:50:00,54.95,54.97,54.88,54.9,342010.0,47.8646,47.8821,47.8037,47.8211,342010.0
2021-10-07 14:55:00,54.91,54.95,54.9,54.91,504828.0,47.8298,47.8646,47.8211,47.8298,504828.0
2021-10-07 15:00:00,54.91,54.98,54.86,54.96,280110.0,47.8298,47.8908,47.7862,47.8734,280110.0
2021-10-07 15:05:00,54.96,55.06,54.96,55.05,179338.0,47.8734,47.9605,47.8734,47.9517,179338.0
2021-10-07 15:10:00,55.06,55.13,55.05,55.12,356942.0,47.9605,48.0214,47.9517,48.0127,356942.0
2021-10-07 15:15:00,55.12,55.18,55.11,55.14,610323.0,48.0127,48.065,48.004,48.0301,610323.0
2021-10-07 15:20:00,55.14,55.15,55.08,55.11,207869.0,48.0301,48.0389,47.9779,48.004,207869.0
2021-10-07 15:25:00,55.11,55.11,55.01,55.03,404391.0,48.004,48.004,47.9169,47.9343,404391.0
2021-10-07 15:30:00,55.02,55.06,54.96,55.05,326840.0,47.9256,47.9605,47.8734,47.9517,326840.0
2021-10-07 15:35:00,55.05,55.08,54.99,54.99,364226.0,47.9517,47.9779,47.8995,47.8995,364226.0
2021-10-07 15:40:00,54.99,55.01,54.89,54.9,373858.0,47.8995,47.9169,47.8124,47.8211,373858.0
2021-10-07 15:45:00,54.9,54.95,54.85,54.95,449267.0,47.8211,47.8646,47.7775,47.8646,449267.0
2021-10-07 15:50:00,54.94,54.95,54.78,54.86,654513.0,47.8559,47.8646,47.7166,47.7862,654513.0
2021-10-07 15:55:00,54.85,54.88,54.8,54.88,1084113.0,47.7775,47.8037,47.734,47.8037,1084113.0
2021-10-08 09:30:00,55.48,55.9,55.33,55.74,1377362.0,48.3263,48.6921,48.1956,48.5528,1377362.0
2021-10-08 09:35:00,55.74,55.79,55.47,55.66,1113847.0,48.5528,48.5963,48.3176,48.4831,1113847.0
2021-10-08 09:40:00,55.67,55.81,55.61,55.72,962941.0,48.4918,48.6137,48.4395,48.5354,962941.0
2021-10-08 09:45:00,55.72,55.83,55.71,55.78,752463.0,48.5354,48.6312,48.5266,48.5876,752463.0
2021-10-08 09:50:00,55.77,55.79,55.58,55.76,782953.0,48.5789,48.5963,48.4134,48.5702,782953.0
2021-10-08 09:55:00,55.76,55.91,55.76,55.82,533686.0,48.5702,48.7009,48.5702,48.6225,533686.0
2021-10-08 10:00:00,55.82,56.04,55.82,56.04,1297046.0,48.6225,48.8141,48.6225,48.8141,1297046.0
2021-10-08 10:05:00,56.03,56.05,55.87,56.05,777392.0,48.8054,48.8228,48.666,48.8228,777392.0
2021-10-08 10:10:00,56.05,56.15,56.0,56.11,621988.0,48.8228,48.9099,48.7793,48.8751,621988.0
2021-10-08 10:15:00,56.11,56.14,56.02,56.08,424453.0,48.8751,48.9012,48.7967,48.8489,424453.0
2021-10-08 10:20:00,56.07,56.2,56.04,56.2,491623.0,48.8402,48.9535,48.8141,48.9535,491623.0
2021-10-08 10:25:00,56.19,56.25,56.13,56.24,1013978.0,48.9448,48.997,48.8925,48.9883,1013978.0
2021-10-08 10:30:00,56.24,56.47,56.23,56.42,1520552.0,48.9883,49.1886,48.9796,49.1451,1520552.0
2021-10-08 10:35:00,56.42,56.47,56.35,56.38,772132.0,49.1451,49.1886,49.0841,49.1103,772132.0
2021-10-08 10:40:00,56.38,56.44,56.29,56.34,1475809.0,49.1103,49.1625,49.0319,49.0754,1475809.0
2021-10-08 10:45:00,56.34,56.37,56.24,56.35,1385712.0,49.0754,49.1015,48.9883,49.0841,1385712.0
2021-10-08 10:50:00,56.35,56.44,56.34,56.41,1024985.0,49.0841,49.1625,49.0754,49.1364,1024985.0
2021-10-08 10:55:00,56.41,56.42,56.27,56.32,663602.0,49.1364,49.1451,49.0144,49.058,663602.0
2021-10-08 11:00:00,56.32,56.4,56.32,56.35,562433.0,49.058,49.1277,49.058,49.0841,562433.0
2021-10-08 11:05:00,56.35,56.46,56.34,56.45,512481.0,49.0841,49.1799,49.0754,49.1712,512481.0
2021-10-08 11:10:00,56.45,56.47,56.37,56.46,518142.0,49.1712,49.1886,49.1015,49.1799,518142.0
2021-10-08 11:15:00,56.46,56.46,56.4,56.41,278667.0,49.1799,49.1799,49.1277,49.1364,278667.0
2021-10-08 11:20:00,56.41,56.44,56.38,56.42,550905.0,49.1364,49.1625,49.1103,49.1451,550905.0
2021-10-08 11:25:00,56.42,56.49,56.4,56.48,455485.0,49.1451,49.2061,49.1277,49.1974,455485.0
2021-10-08 11:30:00,56.48,56.53,56.4,56.41,646529.0,49.1974,49.2409,49.1277,49.1364,646529.0
2021-10-08 11:35:00,56.42,56.44,56.32,56.41,434700.0,49.1451,49.1625,49.058,49.1364,434700.0
2021-10-08 11:40:00,56.41,56.44,56.36,56.38,331697.0,49.1364,49.1625,49.0928,49.1103,331697.0
2021-10-08 11:45:00,56.38,56.41,56.32,56.35,208715.0,49.1103,49.1364,49.058,49.0841,208715.0
2021-10-08 11:50:00,56.34,56.42,56.32,56.4,235323.0,49.0754,49.1451,49.058,49.1277,235323.0
2021-10-08 11:55:00,56.4,56.41,56.29,56.3,400221.0,49.1277,49.1364,49.0319,49.0406,400221.0
2021-10-08 12:00:00,56.29,56.3,56.25,56.28,293834.0,49.0319,49.0406,48.997,49.0231,293834.0
2021-10-08 12:05:00,56.28,56.29,56.24,56.26,277811.0,49.0231,49.0319,48.9883,49.0057,277811.0
2021-10-08 12:10:00,56.26,56.27,56.2,56.23,258304.0,49.0057,49.0144,48.9535,48.9796,258304.0
2021-10-08 12:15:00,56.23,56.24,56.11,56.11,237069.0,48.9796,48.9883,48.8751,48.8751,237069.0
2021-10-08 12:20:00,56.12,56.13,56.06,56.06,314765.0,48.8838,48.8925,48.8315,48.8315,314765.0
2021-10-08 12:25:00,56.06,56.08,56.01,56.03,236286.0,48.8315,48.8489,48.788,48.8054,236286.0
2021-10-08 12:30:00,56.03,56.05,55.95,55.98,215628.0,48.8054,48.8228,48.7357,48.7618,215628.0
2021-10-08 12:35:00,55.98,56.06,55.97,56.05,307294.0,48.7618,48.8315,48.7531,48.8228,307294.0
2021-10-08 12:40:00,56.05,56.12,56.02,56.11,144604.0,48.8228,48.8838,48.7967,48.8751,144604.0
2021-10-08 12:45:00,56.11,56.17,56.09,56.14,172908.0,48.8751,48.9273,48.8576,48.9012,172908.0
2021-10-08 12:50:00,56.14,56.23,56.14,56.21,136727.0,48.9012,48.9796,48.9012,48.9622,136727.0
2021-10-08 12:55:00,56.22,56.23,56.15,56.2,146980.0,48.9709,48.9796,48.9099,48.9535,146980.0
2021-10-08 13:00:00,56.2,56.31,56.2,56.3,186827.0,48.9535,49.0493,48.9535,49.0406,186827.0
2021-10-08 13:05:00,56.3,56.32,56.26,56.27,178490.0,49.0406,49.058,49.0057,49.0144,178490.0
2021-10-08 13:10:00,56.27,56.33,56.25,56.32,209341.0,49.0144,49.0667,48.997,49.058,209341.0
2021-10-08 13:15:00,56.32,56.32,56.16,56.17,329665.0,49.058,49.058,48.9186,48.9273,329665.0
2021-10-08 13:20:00,56.17,56.23,56.16,56.21,137769.0,48.9273,48.9796,48.9186,48.9622,137769.0
2021-10-08 13:25:00,56.22,56.26,56.12,56.14,293504.0,48.9709,49.0057,48.8838,48.9012,293504.0
2021-10-08 13:30:00,56.13,56.2,56.09,56.17,394891.0,48.8925,48.9535,48.8576,48.9273,394891.0
2021-10-08 13:35:00,56.17,56.19,56.13,56.19,232609.0,48.9273,48.9448,48.8925,48.9448,232609.0
2021-10-08 13:40:00,56.19,56.22,56.18,56.21,158810.0,48.9448,48.9709,48.936,48.9622,158810.0
2021-10-08 13:45:00,56.21,56.24,56.17,56.23,322085.0,48.9622,48.9883,48.9273,48.9796,322085.0
2021-10-08 13:50:00,56.23,56.28,56.22,56.28,112908.0,48.9796,49.0231,48.9709,49.0231,112908.0
2021-10-08 13:55:00,56.27,56.37,56.27,56.34,234238.0,49.0144,49.1015,49.0144,49.0754,234238.0
2021-10-08 14:00:00,56.34,56.39,56.32,56.37,134150.0,49.0754,49.119,49.058,49.1015,134150.0
2021-10-08 14:05:00,56.37,56.39,56.33,56.35,182443.0,49.1015,49.119,49.0667,49.0841,182443.0
2021-10-08 14:10:00,56.35,56.41,56.33,56.38,371220.0,49.0841,49.1364,49.0667,49.1103,371220.0
2021-10-08 14:15:00,56.39,56.44,56.38,56.42,173398.0,49.119,49.1625,49.1103,49.1451,173398.0
2021-10-08 14:20:00,56.42,56.44,56.39,56.4,144897.0,49.1451,49.1625,49.119,49.1277,144897.0
2021-10-08 14:25:00,56.4,56.45,56.38,56.44,217978.0,49.1277,49.1712,49.1103,49.1625,217978.0
2021-10-08 14:30:00,56.45,56.46,56.41,56.42,163058.0,49.1712,49.1799,49.1364,49.1451,163058.0
2021-10-08 14:35:00,56.42,56.42,56.37,56.41,268369.0,49.1451,49.1451,49.1015,49.1364,268369.0
2021-10-08 14:40:00,56.42,56.43,56.38,56.43,148306.0,49.1451,49.1538,49.1103,49.1538,148306.0
2021-10-08 14:45:00,56.43,56.45,56.41,56.44,361950.0,49.1538,49.1712,49.1364,49.1625,361950.0
2021-10-08 14:50:00,56.44,56.47,56.43,56.45,221290.0,49.1625,49.1886,49.1538,49.1712,221290.0
2021-10-08 14:55:00,56.45,56.53,56.45,56.5,574583.0,49.1712,49.2409,49.1712,49.2148,574583.0
2021-10-08 15:00:00,56.5,56.54,56.49,56.54,328801.0,49.2148,49.2496,49.2061,49.2496,328801.0
2021-10-08 15:05:00,56.54,56.57,56.53,56.56,460601.0,49.2496,49.2758,49.2409,49.267,460601.0
2021-10-08 15:10:00,56.56,56.62,56.55,56.61,906638.0,49.267,49.3193,49.2583,49.3106,906638.0
2021-10-08 15:15:00,56.6,56.62,56.57,56.62,280386.0,49.3019,49.3193,49.2758,49.3193,280386.0
2021-10-08 15:20:00,56.62,56.64,56.57,56.62,422344.0,49.3193,49.3367,49.2758,49.3193,422344.0
2021-10-08 15:25:00,56.62,56.69,56.61,56.69,293205.0,49.3193,49.3803,49.3106,49.3803,293205.0
2021-10-08 15:30:00,56.68,56.7,56.63,56.69,345088.0,49.3716,49.389,49.328,49.3803,345088.0
2021-10-08 15:35:00,56.69,56.7,56.61,56.65,1073061.0,49.3803,49.389,49.3106,49.3454,1073061.0
2021-10-08 15:40:00,56.64,56.67,56.57,56.58,555215.0,49.3367,49.3629,49.2758,49.2845,555215.0
2021-10-08 15:45:00,56.58,56.62,56.56,56.61,899351.0,49.2845,49.3193,49.267,49.3106,899351.0
2021-10-08 15:50:00,56.61,56.65,56.56,56.61,883353.0,49.3106,49.3454,49.267,49.3106,883353.0
2021-10-08 15:55:00,56.61,56.62,56.55,56.57,1462322.0,49.3106,49.3193,49.2583,49.2758,1462322.0
2021-10-11 09:30:00,57.44,57.5,56.77,56.77,3001907.0,50.0336,50.0858,49.45,49.45,3001907.0
2021-10-11 09:35:00,56.77,57.28,56.72,56.97,1757400.0,49.45,49.8942,49.4064,49.6242,1757400.0
2021-10-11 09:40:00,56.98,57.2,56.95,57.1,1167678.0,49.6329,49.8245,49.6068,49.7374,1167678.0
2021-10-11 09:45:00,57.1,57.2,57.0,57.04,1032437.0,49.7374,49.8245,49.6503,49.6852,1032437.0
2021-10-11 09:50:00,57.04,57.13,56.98,57.08,934723.0,49.6852,49.7635,49.6329,49.72,934723.0
2021-10-11 09:55:00,57.07,57.12,57.03,57.07,844384.0,49.7113,49.7548,49.6764,49.7113,844384.0
2021-10-11 10:00:00,57.07,57.19,56.98,57.16,645844.0,49.7113,49.8158,49.6329,49.7897,645844.0
2021-10-11 10:05:00,57.15,57.21,57.06,57.13,672850.0,49.781,49.8332,49.7026,49.7635,672850.0
2021-10-11 10:10:00,57.12,57.2,57.0,57.09,578784.0,49.7548,49.8245,49.6503,49.7287,578784.0
2021-10-11 10:15:00,57.09,57.22,57.08,57.19,561895.0,49.7287,49.8419,49.72,49.8158,561895.0
2021-10-11 10:20:00,57.19,57.27,57.12,57.27,454225.0,49.8158,49.8855,49.7548,49.8855,454225.0
2021-10-11 10:25:00,57.26,57.42,57.25,57.41,485074.0,49.8768,50.0162,49.8681,50.0074,485074.0
2021-10-11 10:30:00,57.41,57.45,57.27,57.44,562166.0,50.0074,50.0423,49.8855,50.0336,562166.0
2021-10-11 10:35:00,57.44,57.54,57.4,57.53,531865.0,50.0336,50.1207,49.9987,50.112,531865.0
2021-10-11 10:40:00,57.53,57.56,57.45,57.49,463299.0,50.112,50.1381,50.0423,50.0771,463299.0
2021-10-11 10:45:00,57.49,57.54,57.43,57.47,272454.0,50.0771,50.1207,50.0249,50.0597,272454.0
2021-10-11 10:50:00,57.48,57.59,57.47,57.53,445445.0,50.0684,50.1642,50.0597,50.112,445445.0
2021-10-11 10:55:00,57.53,57.55,57.37,57.38,495420.0,50.112,50.1294,49.9726,49.9813,495420.0
2021-10-11 11:00:00,57.38,57.42,57.32,57.32,333476.0,49.9813,50.0162,49.929,49.929,333476.0
2021-10-11 11:05:00,57.33,57.43,57.3,57.4,259951.0,49.9378,50.0249,49.9116,49.9987,259951.0
2021-10-11 11:10:00,57.39,57.43,57.38,57.39,132542.0,49.99,50.0249,49.9813,49.99,132542.0
2021-10-11 11:15:00,57.39,57.41,57.28,57.29,688907.0,49.99,50.0074,49.8942,49.9029,688907.0
2021-10-11 11:20:00,57.29,57.31,57.25,57.3,231049.0,49.9029,49.9203,49.8681,49.9116,231049.0
2021-10-11 11:25:00,57.3,57.4,57.29,57.39,671048.0,49.9116,49.9987,49.9029,49.99,671048.0
2021-10-11 11:30:00,57.38,57.39,57.24,57.27,2425628.0,49.9813,49.99,49.8594,49.8855,2425628.0
2021-10-11 11:35:00,57.27,57.33,57.24,57.3,303967.0,49.8855,49.9378,49.8594,49.9116,303967.0
2021-10-11 11:40:00,57.31,57.36,57.27,57.32,363069.0,49.9203,49.9639,49.8855,49.929,363069.0
2021-10-11 11:45:00,57.32,57.33,57.2,57.25,176902.0,49.929,49.9378,49.8245,49.8681,176902.0
2021-10-11 11:50:00,57.26,57.32,57.24,57.31,174824.0,49.8768,49.929,49.8594,49.9203,174824.0
2021-10-11 11:55:00,57.32,57.32,57.25,57.31,310989.0,49.929,49.929,49.8681,49.9203,310989.0
2021-10-11 12:00:00,57.3,57.31,57.26,57.28,146009.0,49.9116,49.9203,49.8768,49.8942,146009.0
2021-10-11 12:05:00,57.28,57.29,57.16,57.19,413097.0,49.8942,49.9029,49.7897,49.8158,413097.0
2021-10-11 12:10:00,57.19,57.21,57.07,57.08,312368.0,49.8158,49.8332,49.7113,49.72,312368.0
2021-10-11 12:15:00,57.07,57.08,56.95,56.96,321527.0,49.7113,49.72,49.6068,49.6155,321527.0
2021-10-11 12:20:00,56.96,57.06,56.95,57.06,228663.0,49.6155,49.7026,49.6068,49.7026,228663.0
2021-10-11 12:25:00,57.06,57.06,57.0,57.05,169521.0,49.7026,49.7026,49.6503,49.6939,169521.0
2021-10-11 12:30:00,57.05,57.08,56.99,56.99,145426.0,49.6939,49.72,49.6416,49.6416,145426.0
2021-10-11 12:35:00,56.99,56.99,56.82,56.85,161912.0,49.6416,49.6416,49.4935,49.5196,161912.0
2021-10-11 12:40:00,56.85,56.9,56.71,56.77,386364.0,49.5196,49.5632,49.3977,49.45,386364.0
2021-10-11 12:45:00,56.77,56.83,56.73,56.76,236119.0,49.45,49.5022,49.4151,49.4413,236119.0
2021-10-11 12:50:00,56.75,56.79,56.67,56.68,312203.0,49.4325,49.4674,49.3629,49.3716,312203.0
2021-10-11 12:55:00,56.69,56.72,56.64,56.68,433652.0,49.3803,49.4064,49.3367,49.3716,433652.0
2021-10-11 13:00:00,56.68,56.69,56.55,56.6,200271.0,49.3716,49.3803,49.2583,49.3019,200271.0
2021-10-11 13:05:00,56.6,56.61,56.5,56.54,367540.0,49.3019,49.3106,49.2148,49.2496,367540.0
2021-10-11 13:10:00,56.54,56.67,56.52,56.6,295077.0,49.2496,49.3629,49.2322,49.3019,295077.0
2021-10-11 13:15:00,56.6,56.62,56.52,56.53,204767.0,49.3019,49.3193,49.2322,49.2409,204767.0
2021-10-11 13:20:00,56.53,56.55,56.37,56.41,372404.0,49.2409,49.2583,49.1015,49.1364,372404.0
2021-10-11 13:25:00,56.4,56.42,56.33,56.4,317125.0,49.1277,49.1451,49.0667,49.1277,317125.0
2021-10-11 13:30:00,56.4,56.49,56.37,56.49,468711.0,49.1277,49.2061,49.1015,49.2061,468711.0
2021-10-11 13:35:00,56.5,56.52,56.45,56.46,167442.0,49.2148,49.2322,49.1712,49.1799,167442.0
2021-10-11 13:40:00,56.45,56.49,56.42,56.49,173085.0,49.1712,49.2061,49.1451,49.2061,173085.0
2021-10-11 13:45:00,56.49,56.5,56.34,56.43,307781.0,49.2061,49.2148,49.0754,49.1538,307781.0
2021-10-11 13:50:00,56.42,56.52,56.39,56.5,197314.0,49.1451,49.2322,49.119,49.2148,197314.0
2021-10-11 13:55:00,56.5,56.51,56.4,56.47,170370.0,49.2148,49.2235,49.1277,49.1886,170370.0
2021-10-11 14:00:00,56.47,56.49,56.38,56.48,193651.0,49.1886,49.2061,49.1103,49.1974,193651.0
2021-10-11 14:05:00,56.48,56.54,56.44,56.47,249429.0,49.1974,49.2496,49.1625,49.1886,249429.0
2021-10-11 14:10:00,56.47,56.55,56.46,56.51,188342.0,49.1886,49.2583,49.1799,49.2235,188342.0
2021-10-11 14:15:00,56.51,56.56,56.46,56.48,175799.0,49.2235,49.267,49.1799,49.1974,175799.0
2021-10-11 14:20:00,56.48,56.49,56.37,56.38,216554.0,49.1974,49.2061,49.1015,49.1103,216554.0
2021-10-11 14:25:00,56.39,56.39,56.3,56.36,273683.0,49.119,49.119,49.0406,49.0928,273683.0
2021-10-11 14:30:00,56.35,56.42,56.34,56.4,142247.0,49.0841,49.1451,49.0754,49.1277,142247.0
2021-10-11 14:35:00,56.39,56.42,56.33,56.38,141120.0,49.119,49.1451,49.0667,49.1103,141120.0
2021-10-11 14:40:00,56.37,56.49,56.34,56.46,138073.0,49.1015,49.2061,49.0754,49.1799,138073.0
2021-10-11 14:45:00,56.47,56.56,56.46,56.53,120330.0,49.1886,49.267,49.1799,49.2409,120330.0
2021-10-11 14:50:00,56.53,56.55,56.44,56.52,166919.0,49.2409,49.2583,49.1625,49.2322,166919.0
2021-10-11 14:55:00,56.53,56.6,56.52,56.59,336902.0,49.2409,49.3019,49.2322,49.2932,336902.0
2021-10-11 15:00:00,56.59,56.66,56.57,56.66,300498.0,49.2932,49.3541,49.2758,49.3541,300498.0
2021-10-11 15:05:00,56.66,56.68,56.57,56.63,260462.0,49.3541,49.3716,49.2758,49.328,260462.0
2021-10-11 15:10:00,56.62,56.67,56.59,56.67,222976.0,49.3193,49.3629,49.2932,49.3629,222976.0
2021-10-11 15:15:00,56.67,56.68,56.62,56.64,223906.0,49.3629,49.3716,49.3193,49.3367,223906.0
2021-10-11 15:20:00,56.64,56.7,56.62,56.68,260281.0,49.3367,49.389,49.3193,49.3716,260281.0
2021-10-11 15:25:00,56.68,56.77,56.66,56.69,454151.0,49.3716,49.45,49.3541,49.3803,454151.0
2021-10-11 15:30:00,56.69,56.74,56.62,56.64,402285.0,49.3803,49.4238,49.3193,49.3367,402285.0
2021-10-11 15:35:00,56.64,56.65,56.55,56.57,306660.0,49.3367,49.3454,49.2583,49.2758,306660.0
2021-10-11 15:40:00,56.56,56.56,56.47,56.49,602908.0,49.267,49.267,49.1886,49.2061,602908.0
2021-10-11 15:45:00,56.49,56.5,56.42,56.44,560544.0,49.2061,49.2148,49.1451,49.1625,560544.0
2021-10-11 15:50:00,56.44,56.48,56.38,56.41,714078.0,49.1625,49.1974,49.1103,49.1364,714078.0
2021-10-11 15:55:00,56.41,56.43,56.36,56.36,1232667.0,49.1364,49.1538,49.0928,49.0928,1232667.0
2021-10-12 09:30:00,56.28,56.46,56.04,56.18,1723855.0,49.0231,49.1799,48.8141,48.936,1723855.0
2021-10-12 09:35:00,56.18,56.27,56.02,56.09,796176.0,48.936,49.0144,48.7967,48.8576,796176.0
2021-10-12 09:40:00,56.09,56.53,56.05,56.48,1778210.0,48.8576,49.2409,48.8228,49.1974,1778210.0
2021-10-12 09:45:00,56.48,56.72,56.43,56.64,867066.0,49.1974,49.4064,49.1538,49.3367,867066.0
2021-10-12 09:50:00,56.64,56.94,56.63,56.71,778499.0,49.3367,49.598,49.328,49.3977,778499.0
2021-10-12 09:55:00,56.71,56.91,56.7,56.84,522143.0,49.3977,49.5719,49.389,49.5109,522143.0
2021-10-12 10:00:00,56.85,56.96,56.64,56.76,698139.0,49.5196,49.6155,49.3367,49.4413,698139.0
2021-10-12 10:05:00,56.77,56.88,56.67,56.67,494279.0,49.45,49.5458,49.3629,49.3629,494279.0
2021-10-12 10:10:00,56.67,56.78,56.64,56.71,396683.0,49.3629,49.4587,49.3367,49.3977,396683.0
2021-10-12 10:15:00,56.71,56.85,56.37,56.46,959202.0,49.3977,49.5196,49.1015,49.1799,959202.0
2021-10-12 10:20:00,56.45,56.48,56.3,56.34,420463.0,49.1712,49.1974,49.0406,49.0754,420463.0
2021-10-12 10:25:00,56.34,56.57,56.24,56.55,611126.0,49.0754,49.2758,48.9883,49.2583,611126.0
2021-10-12 10:30:00,56.55,56.61,56.46,56.51,446695.0,49.2583,49.3106,49.1799,49.2235,446695.0
2021-10-12 10:35:00,56.52,56.66,56.45,56.61,430196.0,49.2322,49.3541,49.1712,49.3106,430196.0
2021-10-12 10:40:00,56.61,56.7,56.58,56.69,459371.0,49.3106,49.389,49.2845,49.3803,459371.0
2021-10-12 10:45:00,56.68,56.76,56.65,56.72,398997.0,49.3716,49.4413,49.3454,49.4064,398997.0
2021-10-12 10:50:00,56.72,56.76,56.61,56.62,443425.0,49.4064,49.4413,49.3106,49.3193,443425.0
2021-10-12 10:55:00,56.63,56.65,56.51,56.55,340802.0,49.328,49.3454,49.2235,49.2583,340802.0
2021-10-12 11:00:00,56.56,56.7,56.48,56.54,394206.0,49.267,49.389,49.1974,49.2496,394206.0
2021-10-12 11:05:00,56.54,56.56,56.45,56.48,298803.0,49.2496,49.267,49.1712,49.1974,298803.0
2021-10-12 11:10:00,56.48,56.52,56.42,56.43,296912.0,49.1974,49.2322,49.1451,49.1538,296912.0
2021-10-12 11:15:00,56.44,56.57,56.4,56.56,649613.0,49.1625,49.2758,49.1277,49.267,649613.0
2021-10-12 11:20:00,56.55,56.66,56.55,56.56,272925.0,49.2583,49.3541,49.2583,49.267,272925.0
2021-10-12 11:25:00,56.55,56.56,56.48,56.53,205974.0,49.2583,49.267,49.1974,49.2409,205974.0
2021-10-12 11:30:00,56.53,56.55,56.4,56.42,674709.0,49.2409,49.2583,49.1277,49.1451,674709.0
2021-10-12 11:35:00,56.43,56.59,56.42,56.5,219866.0,49.1538,49.2932,49.1451,49.2148,219866.0
2021-10-12 11:40:00,56.5,56.56,56.45,56.53,408892.0,49.2148,49.267,49.1712,49.2409,408892.0
2021-10-12 11:45:00,56.53,56.57,56.51,56.54,115576.0,49.2409,49.2758,49.2235,49.2496,115576.0
2021-10-12 11:50:00,56.54,56.59,56.53,56.55,111933.0,49.2496,49.2932,49.2409,49.2583,111933.0
2021-10-12 11:55:00,56.54,56.58,56.51,56.55,164942.0,49.2496,49.2845,49.2235,49.2583,164942.0
2021-10-12 12:00:00,56.55,56.59,56.49,56.54,264237.0,49.2583,49.2932,49.2061,49.2496,264237.0
2021-10-12 12:05:00,56.55,56.56,56.49,56.53,152982.0,49.2583,49.267,49.2061,49.2409,152982.0
2021-10-12 12:10:00,56.53,56.54,56.43,56.46,162340.0,49.2409,49.2496,49.1538,49.1799,162340.0
2021-10-12 12:15:00,56.46,56.48,56.36,56.37,238660.0,49.1799,49.1974,49.0928,49.1015,238660.0
2021-10-12 12:20:00,56.37,56.45,56.36,56.45,387290.0,49.1015,49.1712,49.0928,49.1712,387290.0
2021-10-12 12:25:00,56.45,56.47,56.41,56.45,212246.0,49.1712,49.1886,49.1364,49.1712,212246.0
2021-10-12 12:30:00,56.45,56.47,56.35,56.36,258859.0,49.1712,49.1886,49.0841,49.0928,258859.0
2021-10-12 12:35:00,56.36,56.36,56.22,56.25,147192.0,49.0928,49.0928,48.9709,48.997,147192.0
2021-10-12 12:40:00,56.25,56.26,56.18,56.22,254614.0,48.997,49.0057,48.936,48.9709,254614.0
2021-10-12 12:45:00,56.21,56.22,56.07,56.08,940392.0,48.9622,48.9709,48.8402,48.8489,940392.0
2021-10-12 12:50:00,56.08,56.15,56.06,56.11,258219.0,48.8489,48.9099,48.8315,48.8751,258219.0
2021-10-12 12:55:00,56.1,56.19,56.08,56.16,130458.0,48.8664,48.9448,48.8489,48.9186,130458.0
2021-10-12 13:00:00,56.16,56.17,56.1,56.11,91834.0,48.9186,48.9273,48.8664,48.8751,91834.0
2021-10-12 13:05:00,56.12,56.19,56.1,56.18,136328.0,48.8838,48.9448,48.8664,48.936,136328.0
2021-10-12 13:10:00,56.17,56.23,56.17,56.23,125433.0,48.9273,48.9796,48.9273,48.9796,125433.0
2021-10-12 13:15:00,56.23,56.25,56.18,56.19,212181.0,48.9796,48.997,48.936,48.9448,212181.0
2021-10-12 13:20:00,56.19,56.22,56.16,56.18,139819.0,48.9448,48.9709,48.9186,48.936,139819.0
2021-10-12 13:25:00,56.18,56.2,56.16,56.16,177961.0,48.936,48.9535,48.9186,48.9186,177961.0
2021-10-12 13:30:00,56.16,56.24,56.13,56.23,359600.0,48.9186,48.9883,48.8925,48.9796,359600.0
2021-10-12 13:35:00,56.23,56.31,56.22,56.29,153792.0,48.9796,49.0493,48.9709,49.0319,153792.0
2021-10-12 13:40:00,56.29,56.36,56.28,56.32,227039.0,49.0319,49.0928,49.0231,49.058,227039.0
2021-10-12 13:45:00,56.32,56.34,56.27,56.29,217990.0,49.058,49.0754,49.0144,49.0319,217990.0
2021-10-12 13:50:00,56.29,56.35,56.22,56.23,344390.0,49.0319,49.0841,48.9709,48.9796,344390.0
2021-10-12 13:55:00,56.23,56.28,56.21,56.28,231112.0,48.9796,49.0231,48.9622,49.0231,231112.0
2021-10-12 14:00:00,56.27,56.31,56.25,56.31,350315.0,49.0144,49.0493,48.997,49.0493,350315.0
2021-10-12 14:05:00,56.3,56.41,56.29,56.36,169369.0,49.0406,49.1364,49.0319,49.0928,169369.0
2021-10-12 14:10:00,56.36,56.48,56.34,56.48,203458.0,49.0928,49.1974,49.0754,49.1974,203458.0
2021-10-12 14:15:00,56.48,56.58,56.48,56.55,376446.0,49.1974,49.2845,49.1974,49.2583,376446.0
2021-10-12 14:20:00,56.54,56.59,56.54,56.58,200303.0,49.2496,49.2932,49.2496,49.2845,200303.0
2021-10-12 14:25:00,56.58,56.63,56.57,56.59,354090.0,49.2845,49.328,49.2758,49.2932,354090.0
2021-10-12 14:30:00,56.59,56.6,56.55,56.6,261551.0,49.2932,49.3019,49.2583,49.3019,261551.0
2021-10-12 14:35:00,56.6,56.65,56.58,56.62,194911.0,49.3019,49.3454,49.2845,49.3193,194911.0
2021-10-12 14:40:00,56.62,56.68,56.6,56.67,239151.0,49.3193,49.3716,49.3019,49.3629,239151.0
2021-10-12 14:45:00,56.67,56.68,56.6,56.66,254454.0,49.3629,49.3716,49.3019,49.3541,254454.0
2021-10-12 14:50:00,56.66,56.7,56.65,56.67,195796.0,49.3541,49.389,49.3454,49.3629,195796.0
2021-10-12 14:55:00,56.67,56.69,56.58,56.59,339056.0,49.3629,49.3803,49.2845,49.2932,339056.0
2021-10-12 15:00:00,56.59,56.62,56.51,56.53,171081.0,49.2932,49.3193,49.2235,49.2409,171081.0
2021-10-12 15:05:00,56.54,56.57,56.49,56.5,380308.0,49.2496,49.2758,49.2061,49.2148,380308.0
2021-10-12 15:10:00,56.5,56.62,56.5,56.58,440977.0,49.2148,49.3193,49.2148,49.2845,440977.0
2021-10-12 15:15:00,56.57,56.58,56.43,56.51,313641.0,49.2758,49.2845,49.1538,49.2235,313641.0
2021-10-12 15:20:00,56.51,56.51,56.42,56.47,116856.0,49.2235,49.2235,49.1451,49.1886,116856.0
2021-10-12 15:25:00,56.46,56.47,56.4,56.43,122717.0,49.1799,49.1886,49.1277,49.1538,122717.0
2021-10-12 15:30:00,56.43,56.44,56.36,56.43,233537.0,49.1538,49.1625,49.0928,49.1538,233537.0
2021-10-12 15:35:00,56.43,56.46,56.37,56.41,180448.0,49.1538,49.1799,49.1015,49.1364,180448.0
2021-10-12 15:40:00,56.41,56.41,56.23,56.26,383668.0,49.1364,49.1364,48.9796,49.0057,383668.0
2021-10-12 15:45:00,56.25,56.29,56.21,56.27,354033.0,48.997,49.0319,48.9622,49.0144,354033.0
2021-10-12 15:50:00,56.27,56.29,56.22,56.29,552221.0,49.0144,49.0319,48.9709,49.0319,552221.0
2021-10-12 15:55:00,56.29,56.45,56.28,56.4,1079597.0,49.0319,49.1712,49.0231,49.1277,1079597.0
2021-10-13 09:30:00,56.02,56.11,55.65,56.1,1408895.0,48.7967,48.8751,48.4744,48.8664,1408895.0
2021-10-13 09:35:00,56.1,56.1,55.77,55.98,778445.0,48.8664,48.8664,48.5789,48.7618,778445.0
2021-10-13 09:40:00,55.99,56.05,55.75,55.82,839340.0,48.7705,48.8228,48.5615,48.6225,839340.0
2021-10-13 09:45:00,55.81,56.04,55.74,55.75,473230.0,48.6137,48.8141,48.5528,48.5615,473230.0
2021-10-13 09:50:00,55.75,55.89,55.71,55.77,748281.0,48.5615,48.6834,48.5266,48.5789,748281.0
2021-10-13 09:55:00,55.77,55.96,55.67,55.94,407412.0,48.5789,48.7444,48.4918,48.727,407412.0
2021-10-13 10:00:00,55.94,56.03,55.79,55.94,358684.0,48.727,48.8054,48.5963,48.727,358684.0
2021-10-13 10:05:00,55.93,55.94,55.69,55.71,407865.0,48.7183,48.727,48.5092,48.5266,407865.0
2021-10-13 10:10:00,55.7,55.71,55.42,55.47,838177.0,48.5179,48.5266,48.274,48.3176,838177.0
2021-10-13 10:15:00,55.45,55.8,55.37,55.77,710133.0,48.3002,48.605,48.2305,48.5789,710133.0
2021-10-13 10:20:00,55.77,55.85,55.67,55.81,349828.0,48.5789,48.6486,48.4918,48.6137,349828.0
2021-10-13 10:25:00,55.81,55.98,55.81,55.86,366407.0,48.6137,48.7618,48.6137,48.6573,366407.0
2021-10-13 10:30:00,55.86,55.97,55.82,55.88,295601.0,48.6573,48.7531,48.6225,48.6747,295601.0
2021-10-13 10:35:00,55.89,55.89,55.76,55.81,328337.0,48.6834,48.6834,48.5702,48.6137,328337.0
2021-10-13 10:40:00,55.8,56.01,55.78,56.0,353451.0,48.605,48.788,48.5876,48.7793,353451.0
2021-10-13 10:45:00,56.0,56.02,55.94,56.0,238411.0,48.7793,48.7967,48.727,48.7793,238411.0
2021-10-13 10:50:00,56.01,56.03,55.93,56.02,216367.0,48.788,48.8054,48.7183,48.7967,216367.0
2021-10-13 10:55:00,56.03,56.06,55.98,56.03,174875.0,48.8054,48.8315,48.7618,48.8054,174875.0
2021-10-13 11:00:00,56.03,56.17,56.01,56.16,283353.0,48.8054,48.9273,48.788,48.9186,283353.0
2021-10-13 11:05:00,56.16,56.2,56.11,56.12,325621.0,48.9186,48.9535,48.8751,48.8838,325621.0
2021-10-13 11:10:00,56.12,56.17,56.1,56.13,205969.0,48.8838,48.9273,48.8664,48.8925,205969.0
2021-10-13 11:15:00,56.14,56.18,56.03,56.04,140924.0,48.9012,48.936,48.8054,48.8141,140924.0
2021-10-13 11:20:00,56.05,56.11,56.02,56.08,305955.0,48.8228,48.8751,48.7967,48.8489,305955.0
2021-10-13 11:25:00,56.08,56.18,56.08,56.14,183772.0,48.8489,48.936,48.8489,48.9012,183772.0
2021-10-13 11:30:00,56.15,56.18,56.07,56.12,209841.0,48.9099,48.936,48.8402,48.8838,209841.0
2021-10-13 11:35:00,56.13,56.15,56.03,56.12,265546.0,48.8925,48.9099,48.8054,48.8838,265546.0
2021-10-13 11:40:00,56.13,56.22,56.12,56.2,133091.0,48.8925,48.9709,48.8838,48.9535,133091.0
2021-10-13 11:45:00,56.2,56.36,56.2,56.31,372577.0,48.9535,49.0928,48.9535,49.0493,372577.0
2021-10-13 11:50:00,56.3,56.33,56.2,56.21,167786.0,49.0406,49.0667,48.9535,48.9622,167786.0
2021-10-13 11:55:00,56.22,56.22,56.12,56.15,320027.0,48.9709,48.9709,48.8838,48.9099,320027.0
2021-10-13 12:00:00,56.15,56.21,56.13,56.13,203776.0,48.9099,48.9622,48.8925,48.8925,203776.0
2021-10-13 12:05:00,56.14,56.18,56.12,56.17,120785.0,48.9012,48.936,48.8838,48.9273,120785.0
2021-10-13 12:10:00,56.17,56.22,56.16,56.2,83511.0,48.9273,48.9709,48.9186,48.9535,83511.0
2021-10-13 12:15:00,56.21,56.25,56.17,56.24,107419.0,48.9622,48.997,48.9273,48.9883,107419.0
2021-10-13 12:20:00,56.24,56.24,56.14,56.18,79929.0,48.9883,48.9883,48.9012,48.936,79929.0
2021-10-13 12:25:00,56.18,56.22,56.17,56.22,91118.0,48.936,48.9709,48.9273,48.9709,91118.0
2021-10-13 12:30:00,56.22,56.26,56.19,56.24,87464.0,48.9709,49.0057,48.9448,48.9883,87464.0
2021-10-13 12:35:00,56.23,56.3,56.22,56.3,98848.0,48.9796,49.0406,48.9709,49.0406,98848.0
2021-10-13 12:40:00,56.29,56.42,56.29,56.41,126485.0,49.0319,49.1451,49.0319,49.1364,126485.0
2021-10-13 12:45:00,56.41,56.45,56.32,56.33,220970.0,49.1364,49.1712,49.058,49.0667,220970.0
2021-10-13 12:50:00,56.33,56.34,56.24,56.32,124972.0,49.0667,49.0754,48.9883,49.058,124972.0
2021-10-13 12:55:00,56.33,56.36,56.28,56.35,391672.0,49.0667,49.0928,49.0231,49.0841,391672.0
2021-10-13 13:00:00,56.35,56.38,56.32,56.35,185524.0,49.0841,49.1103,49.058,49.0841,185524.0
2021-10-13 13:05:00,56.35,56.39,56.25,56.25,287467.0,49.0841,49.119,48.997,48.997,287467.0
2021-10-13 13:10:00,56.26,56.31,56.25,56.28,185670.0,49.0057,49.0493,48.997,49.0231,185670.0
2021-10-13 13:15:00,56.28,56.31,56.24,56.3,88558.0,49.0231,49.0493,48.9883,49.0406,88558.0
2021-10-13 13:20:00,56.3,56.33,56.22,56.24,147819.0,49.0406,49.0667,48.9709,48.9883,147819.0
2021-10-13 13:25:00,56.25,56.3,56.24,56.29,258086.0,48.997,49.0406,48.9883,49.0319,258086.0
2021-10-13 13:30:00,56.28,56.34,56.27,56.32,111175.0,49.0231,49.0754,49.0144,49.058,111175.0
2021-10-13 13:35:00,56.32,56.35,56.3,56.31,90071.0,49.058,49.0841,49.0406,49.0493,90071.0
2021-10-13 13:40:00,56.31,56.33,56.25,56.26,136248.0,49.0493,49.0667,48.997,49.0057,136248.0
2021-10-13 13:45:00,56.26,56.26,56.15,56.22,606931.0,49.0057,49.0057,48.9099,48.9709,606931.0
2021-10-13 13:50:00,56.22,56.24,56.19,56.21,366838.0,48.9709,48.9883,48.9448,48.9622,366838.0
2021-10-13 13:55:00,56.22,56.23,56.12,56.13,200972.0,48.9709,48.9796,48.8838,48.8925,200972.0
2021-10-13 14:00:00,56.12,56.33,56.11,56.15,644682.0,48.8838,49.0667,48.8751,48.9099,644682.0
2021-10-13 14:05:00,56.16,56.24,56.11,56.23,502001.0,48.9186,48.9883,48.8751,48.9796,502001.0
2021-10-13 14:10:00,56.23,56.37,56.15,56.37,227884.0,48.9796,49.1015,48.9099,49.1015,227884.0
2021-10-13 14:15:00,56.36,56.37,56.25,56.31,258212.0,49.0928,49.1015,48.997,49.0493,258212.0
2021-10-13 14:20:00,56.31,56.37,56.3,56.36,247591.0,49.0493,49.1015,49.0406,49.0928,247591.0
2021-10-13 14:25:00,56.36,56.37,56.29,56.32,359263.0,49.0928,49.1015,49.0319,49.058,359263.0
2021-10-13 14:30:00,56.31,56.34,56.25,56.29,111368.0,49.0493,49.0754,48.997,49.0319,111368.0
2021-10-13 14:35:00,56.29,56.34,56.28,56.32,295024.0,49.0319,49.0754,49.0231,49.058,295024.0
2021-10-13 14:40:00,56.32,56.33,56.22,56.27,541831.0,49.058,49.0667,48.9709,49.0144,541831.0
2021-10-13 14:45:00,56.27,56.28,56.24,56.28,79807.0,49.0144,49.0231,48.9883,49.0231,79807.0
2021-10-13 14:50:00,56.28,56.32,56.25,56.32,86806.0,49.0231,49.058,48.997,49.058,86806.0
2021-10-13 14:55:00,56.32,56.35,56.31,56.33,88129.0,49.058,49.0841,49.0493,49.0667,88129.0
2021-10-13 15:00:00,56.33,56.4,56.32,56.4,201571.0,49.0667,49.1277,49.058,49.1277,201571.0
2021-10-13 15:05:00,56.4,56.6,56.37,56.6,562394.0,49.1277,49.3019,49.1015,49.3019,562394.0
2021-10-13 15:10:00,56.6,56.65,56.56,56.56,792329.0,49.3019,49.3454,49.267,49.267,792329.0
2021-10-13 15:15:00,56.57,56.63,56.55,56.62,267718.0,49.2758,49.328,49.2583,49.3193,267718.0
2021-10-13 15:20:00,56.61,56.63,56.55,56.55,170629.0,49.3106,49.328,49.2583,49.2583,170629.0
2021-10-13 15:25:00,56.55,56.56,56.43,56.47,328266.0,49.2583,49.267,49.1538,49.1886,328266.0
2021-10-13 15:30:00,56.46,56.51,56.41,56.44,598380.0,49.1799,49.2235,49.1364,49.1625,598380.0
2021-10-13 15:35:00,56.44,56.51,56.44,56.5,600243.0,49.1625,49.2235,49.1625,49.2148,600243.0
2021-10-13 15:40:00,56.5,56.53,56.42,56.43,491242.0,49.2148,49.2409,49.1451,49.1538,491242.0
2021-10-13 15:45:00,56.43,56.48,56.42,56.46,281863.0,49.1538,49.1974,49.1451,49.1799,281863.0
2021-10-13 15:50:00,56.45,56.5,56.41,56.42,544803.0,49.1712,49.2148,49.1364,49.1451,544803.0
2021-10-13 15:55:00,56.43,56.44,56.3,56.35,1312230.0,49.1538,49.1625,49.0406,49.0841,1312230.0
2021-10-14 09:30:00,57.0,57.29,56.87,56.9,1285105.0,49.6503,49.9029,49.5371,49.5632,1285105.0
2021-10-14 09:35:00,56.89,57.04,56.71,56.72,992600.0,49.5545,49.6852,49.3977,49.4064,992600.0
2021-10-14 09:40:00,56.72,56.87,56.66,56.86,963497.0,49.4064,49.5371,49.3541,49.5284,963497.0
2021-10-14 09:45:00,56.85,56.99,56.76,56.88,577069.0,49.5196,49.6416,49.4413,49.5458,577069.0
2021-10-14 09:50:00,56.88,56.88,56.68,56.76,378321.0,49.5458,49.5458,49.3716,49.4413,378321.0
2021-10-14 09:55:00,56.76,56.86,56.73,56.81,288416.0,49.4413,49.5284,49.4151,49.4848,288416.0
2021-10-14 10:00:00,56.82,56.98,56.77,56.97,363198.0,49.4935,49.6329,49.45,49.6242,363198.0
2021-10-14 10:05:00,56.97,56.98,56.72,56.75,291031.0,49.6242,49.6329,49.4064,49.4325,291031.0
2021-10-14 10:10:00,56.75,56.82,56.73,56.81,257229.0,49.4325,49.4935,49.4151,49.4848,257229.0
2021-10-14 10:15:00,56.82,56.85,56.66,56.77,482159.0,49.4935,49.5196,49.3541,49.45,482159.0
2021-10-14 10:20:00,56.78,56.88,56.73,56.87,400766.0,49.4587,49.5458,49.4151,49.5371,400766.0
2021-10-14 10:25:00,56.87,56.9,56.75,56.79,439572.0,49.5371,49.5632,49.4325,49.4674,439572.0
2021-10-14 10:30:00,56.79,56.92,56.78,56.85,282378.0,49.4674,49.5806,49.4587,49.5196,282378.0
2021-10-14 10:35:00,56.85,56.86,56.66,56.78,288348.0,49.5196,49.5284,49.3541,49.4587,288348.0
2021-10-14 10:40:00,56.78,56.82,56.73,56.77,260968.0,49.4587,49.4935,49.4151,49.45,260968.0
2021-10-14 10:45:00,56.77,56.8,56.74,56.8,206101.0,49.45,49.4761,49.4238,49.4761,206101.0
2021-10-14 10:50:00,56.8,56.86,56.79,56.83,200724.0,49.4761,49.5284,49.4674,49.5022,200724.0
2021-10-14 10:55:00,56.83,56.88,56.81,56.85,156719.0,49.5022,49.5458,49.4848,49.5196,156719.0
2021-10-14 11:00:00,56.84,56.84,56.61,56.61,551965.0,49.5109,49.5109,49.3106,49.3106,551965.0
2021-10-14 11:05:00,56.61,56.62,56.48,56.62,502671.0,49.3106,49.3193,49.1974,49.3193,502671.0
2021-10-14 11:10:00,56.62,56.68,56.58,56.6,201150.0,49.3193,49.3716,49.2845,49.3019,201150.0
2021-10-14 11:15:00,56.61,56.75,56.6,56.72,172656.0,49.3106,49.4325,49.3019,49.4064,172656.0
2021-10-14 11:20:00,56.71,56.71,56.59,56.71,473977.0,49.3977,49.3977,49.2932,49.3977,473977.0
2021-10-14 11:25:00,56.7,56.75,56.67,56.69,195678.0,49.389,49.4325,49.3629,49.3803,195678.0
2021-10-14 11:30:00,56.69,56.71,56.6,56.6,298347.0,49.3803,49.3977,49.3019,49.3019,298347.0
2021-10-14 11:35:00,56.6,56.73,56.57,56.72,260734.0,49.3019,49.4151,49.2758,49.4064,260734.0
2021-10-14 11:40:00,56.73,56.76,56.72,56.74,139564.0,49.4151,49.4413,49.4064,49.4238,139564.0
2021-10-14 11:45:00,56.74,56.84,56.74,56.82,284920.0,49.4238,49.5109,49.4238,49.4935,284920.0
2021-10-14 11:50:00,56.83,56.85,56.74,56.77,265835.0,49.5022,49.5196,49.4238,49.45,265835.0
2021-10-14 11:55:00,56.77,56.83,56.73,56.82,140088.0,49.45,49.5022,49.4151,49.4935,140088.0
2021-10-14 12:00:00,56.83,56.88,56.79,56.81,164732.0,49.5022,49.5458,49.4674,49.4848,164732.0
2021-10-14 12:05:00,56.82,56.83,56.71,56.74,153660.0,49.4935,49.5022,49.3977,49.4238,153660.0
2021-10-14 12:10:00,56.74,56.83,56.72,56.82,112826.0,49.4238,49.5022,49.4064,49.4935,112826.0
2021-10-14 12:15:00,56.81,56.85,56.79,56.82,158146.0,49.4848,49.5196,49.4674,49.4935,158146.0
2021-10-14 12:20:00,56.82,56.82,56.74,56.8,115763.0,49.4935,49.4935,49.4238,49.4761,115763.0
2021-10-14 12:25:00,56.8,56.83,56.78,56.82,128146.0,49.4761,49.5022,49.4587,49.4935,128146.0
2021-10-14 12:30:00,56.83,56.87,56.8,56.84,162209.0,49.5022,49.5371,49.4761,49.5109,162209.0
2021-10-14 12:35:00,56.84,56.86,56.81,56.83,73576.0,49.5109,49.5284,49.4848,49.5022,73576.0
2021-10-14 12:40:00,56.84,56.86,56.81,56.83,121961.0,49.5109,49.5284,49.4848,49.5022,121961.0
2021-10-14 12:45:00,56.84,56.85,56.81,56.84,76792.0,49.5109,49.5196,49.4848,49.5109,76792.0
2021-10-14 12:50:00,56.83,56.85,56.8,56.84,77896.0,49.5022,49.5196,49.4761,49.5109,77896.0
2021-10-14 12:55:00,56.85,56.89,56.82,56.89,117820.0,49.5196,49.5545,49.4935,49.5545,117820.0
2021-10-14 13:00:00,56.88,56.94,56.85,56.86,179105.0,49.5458,49.598,49.5196,49.5284,179105.0
2021-10-14 13:05:00,56.86,56.88,56.82,56.82,129087.0,49.5284,49.5458,49.4935,49.4935,129087.0
2021-10-14 13:10:00,56.83,56.88,56.82,56.83,203408.0,49.5022,49.5458,49.4935,49.5022,203408.0
2021-10-14 13:15:00,56.83,56.86,56.81,56.86,104871.0,49.5022,49.5284,49.4848,49.5284,104871.0
2021-10-14 13:20:00,56.85,56.89,56.85,56.86,74788.0,49.5196,49.5545,49.5196,49.5284,74788.0
2021-10-14 13:25:00,56.87,56.97,56.86,56.95,86068.0,49.5371,49.6242,49.5284,49.6068,86068.0
2021-10-14 13:30:00,56.96,57.0,56.95,57.0,145549.0,49.6155,49.6503,49.6068,49.6503,145549.0
2021-10-14 13:35:00,57.0,57.03,56.98,56.99,163572.0,49.6503,49.6764,49.6329,49.6416,163572.0
2021-10-14 13:40:00,56.99,57.05,56.99,57.04,159804.0,49.6416,49.6939,49.6416,49.6852,159804.0
2021-10-14 13:45:00,57.04,57.1,57.03,57.09,147045.0,49.6852,49.7374,49.6764,49.7287,147045.0
2021-10-14 13:50:00,57.1,57.11,57.03,57.04,111702.0,49.7374,49.7461,49.6764,49.6852,111702.0
2021-10-14 13:55:00,57.04,57.08,57.02,57.04,257309.0,49.6852,49.72,49.6677,49.6852,257309.0
2021-10-14 14:00:00,57.03,57.04,56.89,56.96,957813.0,49.6764,49.6852,49.5545,49.6155,957813.0
2021-10-14 14:05:00,56.96,56.96,56.92,56.96,195738.0,49.6155,49.6155,49.5806,49.6155,195738.0
2021-10-14 14:10:00,56.95,56.98,56.91,56.95,227876.0,49.6068,49.6329,49.5719,49.6068,227876.0
2021-10-14 14:15:00,56.95,56.98,56.94,56.98,137284.0,49.6068,49.6329,49.598,49.6329,137284.0
2021-10-14 14:20:00,56.98,56.98,56.92,56.94,81264.0,49.6329,49.6329,49.5806,49.598,81264.0
2021-10-14 14:25:00,56.93,56.96,56.9,56.95,102720.0,49.5893,49.6155,49.5632,49.6068,102720.0
2021-10-14 14:30:00,56.94,57.03,56.92,57.02,103892.0,49.598,49.6764,49.5806,49.6677,103892.0
2021-10-14 14:35:00,57.01,57.04,56.99,57.01,95715.0,49.659,49.6852,49.6416,49.659,95715.0
2021-10-14 14:40:00,57.02,57.03,56.98,57.0,108524.0,49.6677,49.6764,49.6329,49.6503,108524.0
2021-10-14 14:45:00,57.01,57.02,56.99,57.01,180300.0,49.659,49.6677,49.6416,49.659,180300.0
2021-10-14 14:50:00,57.02,57.04,56.98,57.0,113340.0,49.6677,49.6852,49.6329,49.6503,113340.0
2021-10-14 14:55:00,57.01,57.04,56.99,57.04,140002.0,49.659,49.6852,49.6416,49.6852,140002.0
2021-10-14 15:00:00,57.04,57.05,57.0,57.04,79627.0,49.6852,49.6939,49.6503,49.6852,79627.0
2021-10-14 15:05:00,57.04,57.08,57.01,57.02,137367.0,49.6852,49.72,49.659,49.6677,137367.0
2021-10-14 15:10:00,57.03,57.03,56.97,56.98,151870.0,49.6764,49.6764,49.6242,49.6329,151870.0
2021-10-14 15:15:00,56.98,56.99,56.94,56.98,113683.0,49.6329,49.6416,49.598,49.6329,113683.0
2021-10-14 15:20:00,56.97,56.98,56.92,56.96,133958.0,49.6242,49.6329,49.5806,49.6155,133958.0
2021-10-14 15:25:00,56.96,57.0,56.93,56.95,268602.0,49.6155,49.6503,49.5893,49.6068,268602.0
2021-10-14 15:30:00,56.95,57.01,56.92,56.97,394425.0,49.6068,49.659,49.5806,49.6242,394425.0
2021-10-14 15:35:00,56.97,57.0,56.91,56.97,258626.0,49.6242,49.6503,49.5719,49.6242,258626.0
2021-10-14 15:40:00,56.97,57.02,56.94,57.0,400689.0,49.6242,49.6677,49.598,49.6503,400689.0
2021-10-14 15:45:00,57.0,57.04,56.98,57.01,287577.0,49.6503,49.6852,49.6329,49.659,287577.0
2021-10-14 15:50:00,57.0,57.08,56.99,57.03,665722.0,49.6503,49.72,49.6416,49.6764,665722.0
2021-10-14 15:55:00,57.04,57.09,56.99,57.06,878279.0,49.6852,49.7287,49.6416,49.7026,878279.0
2021-10-15 09:30:00,57.69,57.83,57.6,57.66,852725.0,50.2513,50.3733,50.1729,50.2252,852725.0
2021-10-15 09:35:00,57.67,57.77,57.57,57.71,710934.0,50.2339,50.321,50.1468,50.2688,710934.0
2021-10-15 09:40:00,57.71,57.86,57.67,57.85,474216.0,50.2688,50.3994,50.2339,50.3907,474216.0
2021-10-15 09:45:00,57.86,57.91,57.72,57.74,452223.0,50.3994,50.443,50.2775,50.2949,452223.0
2021-10-15 09:50:00,57.74,57.75,57.57,57.57,379210.0,50.2949,50.3036,50.1468,50.1468,379210.0
2021-10-15 09:55:00,57.57,57.72,57.51,57.68,337745.0,50.1468,50.2775,50.0945,50.2426,337745.0
2021-10-15 10:00:00,57.69,57.72,57.59,57.68,214113.0,50.2513,50.2775,50.1642,50.2426,214113.0
2021-10-15 10:05:00,57.68,57.78,57.67,57.75,277116.0,50.2426,50.3297,50.2339,50.3036,277116.0
2021-10-15 10:10:00,57.75,57.79,57.68,57.7,285595.0,50.3036,50.3384,50.2426,50.26,285595.0
2021-10-15 10:15:00,57.7,57.71,57.62,57.68,269242.0,50.26,50.2688,50.1904,50.2426,269242.0
2021-10-15 10:20:00,57.67,57.69,57.58,57.62,167524.0,50.2339,50.2513,50.1555,50.1904,167524.0
2021-10-15 10:25:00,57.62,57.62,57.48,57.49,266444.0,50.1904,50.1904,50.0684,50.0771,266444.0
2021-10-15 10:30:00,57.5,57.63,57.49,57.62,213056.0,50.0858,50.1991,50.0771,50.1904,213056.0
2021-10-15 10:35:00,57.63,57.63,57.56,57.61,272240.0,50.1991,50.1991,50.1381,50.1817,272240.0
2021-10-15 10:40:00,57.61,57.66,57.6,57.64,229583.0,50.1817,50.2252,50.1729,50.2078,229583.0
2021-10-15 10:45:00,57.64,57.67,57.61,57.65,169089.0,50.2078,50.2339,50.1817,50.2165,169089.0
2021-10-15 10:50:00,57.65,57.66,57.49,57.5,419045.0,50.2165,50.2252,50.0771,50.0858,419045.0
2021-10-15 10:55:00,57.47,57.55,57.44,57.46,194741.0,50.0597,50.1294,50.0336,50.051,194741.0
2021-10-15 11:00:00,57.45,57.47,57.4,57.45,134644.0,50.0423,50.0597,49.9987,50.0423,134644.0
2021-10-15 11:05:00,57.45,57.5,57.44,57.5,149548.0,50.0423,50.0858,50.0336,50.0858,149548.0
2021-10-15 11:10:00,57.5,57.51,57.45,57.47,167839.0,50.0858,50.0945,50.0423,50.0597,167839.0
2021-10-15 11:15:00,57.48,57.54,57.46,57.54,140658.0,50.0684,50.1207,50.051,50.1207,140658.0
2021-10-15 11:20:00,57.54,57.58,57.53,57.57,94935.0,50.1207,50.1555,50.112,50.1468,94935.0
2021-10-15 11:25:00,57.57,57.57,57.52,57.53,229749.0,50.1468,50.1468,50.1033,50.112,229749.0
2021-10-15 11:30:00,57.53,57.61,57.53,57.56,297281.0,50.112,50.1817,50.112,50.1381,297281.0
2021-10-15 11:35:00,57.56,57.63,57.55,57.61,141650.0,50.1381,50.1991,50.1294,50.1817,141650.0
2021-10-15 11:40:00,57.61,57.69,57.6,57.67,97767.0,50.1817,50.2513,50.1729,50.2339,97767.0
2021-10-15 11:45:00,57.67,57.67,57.62,57.64,109820.0,50.2339,50.2339,50.1904,50.2078,109820.0
2021-10-15 11:50:00,57.64,57.69,57.6,57.69,148618.0,50.2078,50.2513,50.1729,50.2513,148618.0
2021-10-15 11:55:00,57.68,57.71,57.66,57.7,69455.0,50.2426,50.2688,50.2252,50.26,69455.0
2021-10-15 12:00:00,57.71,57.71,57.65,57.67,115332.0,50.2688,50.2688,50.2165,50.2339,115332.0
2021-10-15 12:05:00,57.67,57.68,57.64,57.66,134650.0,50.2339,50.2426,50.2078,50.2252,134650.0
2021-10-15 12:10:00,57.67,57.68,57.64,57.65,155426.0,50.2339,50.2426,50.2078,50.2165,155426.0
2021-10-15 12:15:00,57.65,57.68,57.63,57.65,194847.0,50.2165,50.2426,50.1991,50.2165,194847.0
2021-10-15 12:20:00,57.64,57.65,57.44,57.46,484546.0,50.2078,50.2165,50.0336,50.051,484546.0
2021-10-15 12:25:00,57.46,57.52,57.45,57.51,140309.0,50.051,50.1033,50.0423,50.0945,140309.0
2021-10-15 12:30:00,57.51,57.52,57.4,57.43,118604.0,50.0945,50.1033,49.9987,50.0249,118604.0
2021-10-15 12:35:00,57.43,57.51,57.4,57.5,336925.0,50.0249,50.0945,49.9987,50.0858,336925.0
2021-10-15 12:40:00,57.5,57.54,57.47,57.51,221583.0,50.0858,50.1207,50.0597,50.0945,221583.0
2021-10-15 12:45:00,57.52,57.56,57.5,57.53,119063.0,50.1033,50.1381,50.0858,50.112,119063.0
2021-10-15 12:50:00,57.53,57.55,57.5,57.55,105140.0,50.112,50.1294,50.0858,50.1294,105140.0
2021-10-15 12:55:00,57.55,57.57,57.5,57.51,77054.0,50.1294,50.1468,50.0858,50.0945,77054.0
2021-10-15 13:00:00,57.51,57.52,57.45,57.46,109892.0,50.0945,50.1033,50.0423,50.051,109892.0
2021-10-15 13:05:00,57.46,57.52,57.46,57.51,79410.0,50.051,50.1033,50.051,50.0945,79410.0
2021-10-15 13:10:00,57.51,57.53,57.49,57.5,72381.0,50.0945,50.112,50.0771,50.0858,72381.0
2021-10-15 13:15:00,57.5,57.51,57.47,57.47,156680.0,50.0858,50.0945,50.0597,50.0597,156680.0
2021-10-15 13:20:00,57.48,57.48,57.41,57.43,61893.0,50.0684,50.0684,50.0074,50.0249,61893.0
2021-10-15 13:25:00,57.42,57.47,57.39,57.45,124985.0,50.0162,50.0597,49.99,50.0423,124985.0
2021-10-15 13:30:00,57.45,57.48,57.42,57.48,107396.0,50.0423,50.0684,50.0162,50.0684,107396.0
2021-10-15 13:35:00,57.48,57.48,57.44,57.46,194464.0,50.0684,50.0684,50.0336,50.051,194464.0
2021-10-15 13:40:00,57.46,57.5,57.45,57.5,98226.0,50.051,50.0858,50.0423,50.0858,98226.0
2021-10-15 13:45:00,57.5,57.57,57.47,57.57,188904.0,50.0858,50.1468,50.0597,50.1468,188904.0
2021-10-15 13:50:00,57.57,57.58,57.55,57.55,48645.0,50.1468,50.1555,50.1294,50.1294,48645.0
2021-10-15 13:55:00,57.55,57.59,57.54,57.58,98849.0,50.1294,50.1642,50.1207,50.1555,98849.0
2021-10-15 14:00:00,57.59,57.63,57.57,57.62,79785.0,50.1642,50.1991,50.1468,50.1904,79785.0
2021-10-15 14:05:00,57.62,57.63,57.57,57.62,129934.0,50.1904,50.1991,50.1468,50.1904,129934.0
2021-10-15 14:10:00,57.63,57.65,57.61,57.65,143351.0,50.1991,50.2165,50.1817,50.2165,143351.0
2021-10-15 14:15:00,57.65,57.69,57.64,57.69,262992.0,50.2165,50.2513,50.2078,50.2513,262992.0
2021-10-15 14:20:00,57.68,57.71,57.67,57.7,112755.0,50.2426,50.2688,50.2339,50.26,112755.0
2021-10-15 14:25:00,57.69,57.7,57.65,57.66,327200.0,50.2513,50.26,50.2165,50.2252,327200.0
2021-10-15 14:30:00,57.66,57.67,57.6,57.62,168477.0,50.2252,50.2339,50.1729,50.1904,168477.0
2021-10-15 14:35:00,57.62,57.64,57.58,57.63,167993.0,50.1904,50.2078,50.1555,50.1991,167993.0
2021-10-15 14:40:00,57.63,57.63,57.55,57.56,95053.0,50.1991,50.1991,50.1294,50.1381,95053.0
2021-10-15 14:45:00,57.57,57.58,57.53,57.58,92282.0,50.1468,50.1555,50.112,50.1555,92282.0
2021-10-15 14:50:00,57.58,57.58,57.53,57.54,186251.0,50.1555,50.1555,50.112,50.1207,186251.0
2021-10-15 14:55:00,57.55,57.6,57.54,57.58,71844.0,50.1294,50.1729,50.1207,50.1555,71844.0
2021-10-15 15:00:00,57.58,57.6,57.51,57.54,133982.0,50.1555,50.1729,50.0945,50.1207,133982.0
2021-10-15 15:05:00,57.54,57.57,57.5,57.51,205777.0,50.1207,50.1468,50.0858,50.0945,205777.0
2021-10-15 15:10:00,57.51,57.53,57.47,57.5,135959.0,50.0945,50.112,50.0597,50.0858,135959.0
2021-10-15 15:15:00,57.51,57.54,57.42,57.45,556450.0,50.0945,50.1207,50.0162,50.0423,556450.0
2021-10-15 15:20:00,57.45,57.45,57.4,57.45,180906.0,50.0423,50.0423,49.9987,50.0423,180906.0
2021-10-15 15:25:00,57.46,57.53,57.44,57.47,199660.0,50.051,50.112,50.0336,50.0597,199660.0
2021-10-15 15:30:00,57.46,57.47,57.4,57.42,382700.0,50.051,50.0597,49.9987,50.0162,382700.0
2021-10-15 15:35:00,57.42,57.46,57.41,57.42,216047.0,50.0162,50.051,50.0074,50.0162,216047.0
2021-10-15 15:40:00,57.42,57.45,57.42,57.44,279734.0,50.0162,50.0423,50.0162,50.0336,279734.0
2021-10-15 15:45:00,57.44,57.46,57.41,57.42,677993.0,50.0336,50.051,50.0074,50.0162,677993.0
2021-10-15 15:50:00,57.42,57.43,57.31,57.32,820209.0,50.0162,50.0249,49.9203,49.929,820209.0
2021-10-15 15:55:00,57.32,57.36,57.3,57.33,1445628.0,49.929,49.9639,49.9116,49.9378,1445628.0
2021-10-18 09:30:00,57.83,58.0,57.77,57.93,1203427.0,50.3733,50.5214,50.321,50.4604,1203427.0
2021-10-18 09:35:00,57.93,57.93,57.77,57.9,719008.0,50.4604,50.4604,50.321,50.4343,719008.0
2021-10-18 09:40:00,57.89,58.0,57.77,57.99,1001346.0,50.4256,50.5214,50.321,50.5127,1001346.0
2021-10-18 09:45:00,58.0,58.12,57.93,58.05,783540.0,50.5214,50.6259,50.4604,50.5649,783540.0
2021-10-18 09:50:00,58.05,58.1,58.01,58.05,616051.0,50.5649,50.6085,50.5301,50.5649,616051.0
2021-10-18 09:55:00,58.04,58.09,57.93,58.07,463784.0,50.5562,50.5998,50.4604,50.5823,463784.0
2021-10-18 10:00:00,58.06,58.21,58.06,58.1,527401.0,50.5736,50.7043,50.5736,50.6085,527401.0
2021-10-18 10:05:00,58.11,58.12,57.95,58.08,540171.0,50.6172,50.6259,50.4778,50.5911,540171.0
2021-10-18 10:10:00,58.08,58.17,58.03,58.16,451826.0,50.5911,50.6694,50.5475,50.6607,451826.0
2021-10-18 10:15:00,58.16,58.19,58.07,58.1,299761.0,50.6607,50.6869,50.5823,50.6085,299761.0
2021-10-18 10:20:00,58.09,58.13,58.05,58.09,231262.0,50.5998,50.6346,50.5649,50.5998,231262.0
2021-10-18 10:25:00,58.08,58.09,58.0,58.0,316521.0,50.5911,50.5998,50.5214,50.5214,316521.0
2021-10-18 10:30:00,58.01,58.05,57.87,57.88,401828.0,50.5301,50.5649,50.4081,50.4168,401828.0
2021-10-18 10:35:00,57.87,58.0,57.81,57.99,335483.0,50.4081,50.5214,50.3559,50.5127,335483.0
2021-10-18 10:40:00,57.98,58.0,57.91,57.97,464013.0,50.5039,50.5214,50.443,50.4952,464013.0
2021-10-18 10:45:00,57.97,57.97,57.7,57.78,772696.0,50.4952,50.4952,50.26,50.3297,772696.0
2021-10-18 10:50:00,57.78,57.8,57.62,57.72,259956.0,50.3297,50.3472,50.1904,50.2775,259956.0
2021-10-18 10:55:00,57.71,57.76,57.66,57.68,474772.0,50.2688,50.3123,50.2252,50.2426,474772.0
2021-10-18 11:00:00,57.68,57.69,57.59,57.67,261498.0,50.2426,50.2513,50.1642,50.2339,261498.0
2021-10-18 11:05:00,57.68,57.69,57.6,57.66,267220.0,50.2426,50.2513,50.1729,50.2252,267220.0
2021-10-18 11:10:00,57.65,57.69,57.63,57.65,238326.0,50.2165,50.2513,50.1991,50.2165,238326.0
2021-10-18 11:15:00,57.65,57.79,57.61,57.78,578173.0,50.2165,50.3384,50.1817,50.3297,578173.0
2021-10-18 11:20:00,57.78,57.82,57.71,57.71,447105.0,50.3297,50.3646,50.2688,50.2688,447105.0
2021-10-18 11:25:00,57.72,57.75,57.62,57.62,260773.0,50.2775,50.3036,50.1904,50.1904,260773.0
2021-10-18 11:30:00,57.63,57.66,57.58,57.65,270464.0,50.1991,50.2252,50.1555,50.2165,270464.0
2021-10-18 11:35:00,57.65,57.68,57.62,57.67,259433.0,50.2165,50.2426,50.1904,50.2339,259433.0
2021-10-18 11:40:00,57.66,57.67,57.57,57.6,227567.0,50.2252,50.2339,50.1468,50.1729,227567.0
2021-10-18 11:45:00,57.61,57.7,57.61,57.7,177684.0,50.1817,50.26,50.1817,50.26,177684.0
2021-10-18 11:50:00,57.7,57.77,57.69,57.75,205611.0,50.26,50.321,50.2513,50.3036,205611.0
2021-10-18 11:55:00,57.74,57.76,57.7,57.71,150757.0,50.2949,50.3123,50.26,50.2688,150757.0
2021-10-18 12:00:00,57.72,57.74,57.64,57.65,196240.0,50.2775,50.2949,50.2078,50.2165,196240.0
2021-10-18 12:05:00,57.65,57.72,57.63,57.68,126661.0,50.2165,50.2775,50.1991,50.2426,126661.0
2021-10-18 12:10:00,57.68,57.77,57.67,57.75,411036.0,50.2426,50.321,50.2339,50.3036,411036.0
2021-10-18 12:15:00,57.75,57.8,57.72,57.76,256300.0,50.3036,50.3472,50.2775,50.3123,256300.0
2021-10-18 12:20:00,57.77,57.85,57.74,57.82,200168.0,50.321,50.3907,50.2949,50.3646,200168.0
2021-10-18 12:25:00,57.82,57.83,57.78,57.8,151951.0,50.3646,50.3733,50.3297,50.3472,151951.0
2021-10-18 12:30:00,57.8,57.81,57.75,57.78,493515.0,50.3472,50.3559,50.3036,50.3297,493515.0
2021-10-18 12:35:00,57.77,57.78,57.69,57.69,285407.0,50.321,50.3297,50.2513,50.2513,285407.0
2021-10-18 12:40:00,57.69,57.75,57.62,57.62,504406.0,50.2513,50.3036,50.1904,50.1904,504406.0
2021-10-18 12:45:00,57.63,57.64,57.56,57.6,254641.0,50.1991,50.2078,50.1381,50.1729,254641.0
2021-10-18 12:50:00,57.59,57.6,57.55,57.57,362253.0,50.1642,50.1729,50.1294,50.1468,362253.0
2021-10-18 12:55:00,57.57,57.59,57.5,57.51,426592.0,50.1468,50.1642,50.0858,50.0945,426592.0
2021-10-18 13:00:00,57.51,57.56,57.47,57.51,276727.0,50.0945,50.1381,50.0597,50.0945,276727.0
2021-10-18 13:05:00,57.52,57.53,57.49,57.51,175735.0,50.1033,50.112,50.0771,50.0945,175735.0
2021-10-18 13:10:00,57.51,57.53,57.48,57.53,158880.0,50.0945,50.112,50.0684,50.112,158880.0
2021-10-18 13:15:00,57.54,57.59,57.52,57.58,141899.0,50.1207,50.1642,50.1033,50.1555,141899.0
2021-10-18 13:20:00,57.59,57.64,57.52,57.52,347567.0,50.1642,50.2078,50.1033,50.1033,347567.0
2021-10-18 13:25:00,57.53,57.56,57.52,57.54,70628.0,50.112,50.1381,50.1033,50.1207,70628.0
2021-10-18 13:30:00,57.55,57.57,57.44,57.46,159952.0,50.1294,50.1468,50.0336,50.051,159952.0
2021-10-18 13:35:00,57.46,57.5,57.44,57.45,344462.0,50.051,50.0858,50.0336,50.0423,344462.0
2021-10-18 13:40:00,57.45,57.46,57.37,57.38,118095.0,50.0423,50.051,49.9726,49.9813,118095.0
2021-10-18 13:45:00,57.38,57.4,57.3,57.31,157240.0,49.9813,49.9987,49.9116,49.9203,157240.0
2021-10-18 13:50:00,57.31,57.33,57.25,57.28,178827.0,49.9203,49.9378,49.8681,49.8942,178827.0
2021-10-18 13:55:00,57.28,57.28,57.18,57.2,573335.0,49.8942,49.8942,49.8071,49.8245,573335.0
2021-10-18 14:00:00,57.19,57.2,57.1,57.15,385966.0,49.8158,49.8245,49.7374,49.781,385966.0
2021-10-18 14:05:00,57.15,57.16,57.05,57.1,259255.0,49.781,49.7897,49.6939,49.7374,259255.0
2021-10-18 14:10:00,57.11,57.15,57.05,57.09,357010.0,49.7461,49.781,49.6939,49.7287,357010.0
2021-10-18 14:15:00,57.09,57.15,57.06,57.14,403092.0,49.7287,49.781,49.7026,49.7723,403092.0
2021-10-18 14:20:00,57.14,57.19,57.1,57.17,163446.0,49.7723,49.8158,49.7374,49.7984,163446.0
2021-10-18 14:25:00,57.16,57.26,57.14,57.25,337241.0,49.7897,49.8768,49.7723,49.8681,337241.0
2021-10-18 14:30:00,57.25,57.25,57.18,57.2,177236.0,49.8681,49.8681,49.8071,49.8245,177236.0
2021-10-18 14:35:00,57.19,57.22,57.13,57.16,211606.0,49.8158,49.8419,49.7635,49.7897,211606.0
2021-10-18 14:40:00,57.15,57.18,57.11,57.14,277989.0,49.781,49.8071,49.7461,49.7723,277989.0
2021-10-18 14:45:00,57.13,57.14,57.08,57.11,187186.0,49.7635,49.7723,49.72,49.7461,187186.0
2021-10-18 14:50:00,57.1,57.18,57.1,57.17,208845.0,49.7374,49.8071,49.7374,49.7984,208845.0
2021-10-18 14:55:00,57.17,57.27,57.16,57.27,283675.0,49.7984,49.8855,49.7897,49.8855,283675.0
2021-10-18 15:00:00,57.26,57.32,57.21,57.24,404707.0,49.8768,49.929,49.8332,49.8594,404707.0
2021-10-18 15:05:00,57.24,57.24,57.15,57.16,409172.0,49.8594,49.8594,49.781,49.7897,409172.0
2021-10-18 15:10:00,57.17,57.24,57.14,57.14,453169.0,49.7984,49.8594,49.7723,49.7723,453169.0
2021-10-18 15:15:00,57.15,57.2,57.12,57.2,349781.0,49.781,49.8245,49.7548,49.8245,349781.0
2021-10-18 15:20:00,57.2,57.26,57.17,57.23,360437.0,49.8245,49.8768,49.7984,49.8507,360437.0
2021-10-18 15:25:00,57.23,57.24,57.18,57.2,228278.0,49.8507,49.8594,49.8071,49.8245,228278.0
2021-10-18 15:30:00,57.2,57.31,57.18,57.3,387184.0,49.8245,49.9203,49.8071,49.9116,387184.0
2021-10-18 15:35:00,57.3,57.41,57.3,57.37,1117817.0,49.9116,50.0074,49.9116,49.9726,1117817.0
2021-10-18 15:40:00,57.37,57.41,57.33,57.34,391012.0,49.9726,50.0074,49.9378,49.9465,391012.0
2021-10-18 15:45:00,57.34,57.38,57.32,57.36,585345.0,49.9465,49.9813,49.929,49.9639,585345.0
2021-10-18 15:50:00,57.37,57.41,57.32,57.36,867872.0,49.9726,50.0074,49.929,49.9639,867872.0
2021-10-18 15:55:00,57.36,57.38,57.31,57.37,1023556.0,49.9639,49.9813,49.9203,49.9726,1023556.0
2021-10-19 09:30:00,57.61,57.7,57.35,57.5,1167907.0,50.1817,50.26,49.9552,50.0858,1167907.0
2021-10-19 09:35:00,57.5,57.56,57.29,57.51,687839.0,50.0858,50.1381,49.9029,50.0945,687839.0
2021-10-19 09:40:00,57.52,57.6,57.44,57.53,595138.0,50.1033,50.1729,50.0336,50.112,595138.0
2021-10-19 09:45:00,57.53,57.6,57.39,57.4,526343.0,50.112,50.1729,49.99,49.9987,526343.0
2021-10-19 09:50:00,57.41,57.54,57.4,57.53,280970.0,50.0074,50.1207,49.9987,50.112,280970.0
2021-10-19 09:55:00,57.53,57.56,57.42,57.47,289735.0,50.112,50.1381,50.0162,50.0597,289735.0
2021-10-19 10:00:00,57.48,57.74,57.47,57.71,412602.0,50.0684,50.2949,50.0597,50.2688,412602.0
2021-10-19 10:05:00,57.71,57.81,57.63,57.65,370832.0,50.2688,50.3559,50.1991,50.2165,370832.0
2021-10-19 10:10:00,57.65,57.69,57.44,57.47,475601.0,50.2165,50.2513,50.0336,50.0597,475601.0
2021-10-19 10:15:00,57.47,57.65,57.46,57.58,246409.0,50.0597,50.2165,50.051,50.1555,246409.0
2021-10-19 10:20:00,57.57,57.58,57.42,57.45,246415.0,50.1468,50.1555,50.0162,50.0423,246415.0
2021-10-19 10:25:00,57.46,57.54,57.46,57.49,139077.0,50.051,50.1207,50.051,50.0771,139077.0
2021-10-19 10:30:00,57.5,57.58,57.48,57.55,291984.0,50.0858,50.1555,50.0684,50.1294,291984.0
2021-10-19 10:35:00,57.56,57.56,57.46,57.48,152571.0,50.1381,50.1381,50.051,50.0684,152571.0
2021-10-19 10:40:00,57.48,57.65,57.48,57.64,212954.0,50.0684,50.2165,50.0684,50.2078,212954.0
2021-10-19 10:45:00,57.63,57.66,57.6,57.6,219851.0,50.1991,50.2252,50.1729,50.1729,219851.0
2021-10-19 10:50:00,57.6,57.72,57.59,57.69,209481.0,50.1729,50.2775,50.1642,50.2513,209481.0
2021-10-19 10:55:00,57.68,57.73,57.62,57.64,265717.0,50.2426,50.2862,50.1904,50.2078,265717.0
2021-10-19 11:00:00,57.65,57.69,57.64,57.65,211704.0,50.2165,50.2513,50.2078,50.2165,211704.0
2021-10-19 11:05:00,57.65,57.69,57.62,57.66,203316.0,50.2165,50.2513,50.1904,50.2252,203316.0
2021-10-19 11:10:00,57.66,57.8,57.65,57.8,228555.0,50.2252,50.3472,50.2165,50.3472,228555.0
2021-10-19 11:15:00,57.8,57.83,57.78,57.83,142368.0,50.3472,50.3733,50.3297,50.3733,142368.0
2021-10-19 11:20:00,57.83,57.85,57.78,57.84,229615.0,50.3733,50.3907,50.3297,50.382,229615.0
2021-10-19 11:25:00,57.84,57.87,57.8,57.86,231254.0,50.382,50.4081,50.3472,50.3994,231254.0
2021-10-19 11:30:00,57.86,57.96,57.84,57.94,193910.0,50.3994,50.4865,50.382,50.4691,193910.0
2021-10-19 11:35:00,57.94,58.04,57.94,57.97,198518.0,50.4691,50.5562,50.4691,50.4952,198518.0
2021-10-19 11:40:00,57.97,57.99,57.9,57.96,168230.0,50.4952,50.5127,50.4343,50.4865,168230.0
2021-10-19 11:45:00,57.97,58.03,57.97,58.02,930182.0,50.4952,50.5475,50.4952,50.5388,930182.0
2021-10-19 11:50:00,58.03,58.07,58.01,58.06,449629.0,50.5475,50.5823,50.5301,50.5736,449629.0
2021-10-19 11:55:00,58.06,58.07,57.98,58.05,266296.0,50.5736,50.5823,50.5039,50.5649,266296.0
2021-10-19 12:00:00,58.05,58.06,58.01,58.04,120317.0,50.5649,50.5736,50.5301,50.5562,120317.0
2021-10-19 12:05:00,58.04,58.06,58.01,58.06,111298.0,50.5562,50.5736,50.5301,50.5736,111298.0
2021-10-19 12:10:00,58.06,58.16,58.06,58.15,196322.0,50.5736,50.6607,50.5736,50.652,196322.0
2021-10-19 12:15:00,58.14,58.2,58.12,58.15,261442.0,50.6433,50.6956,50.6259,50.652,261442.0
2021-10-19 12:20:00,58.15,58.15,58.02,58.04,157498.0,50.652,50.652,50.5388,50.5562,157498.0
2021-10-19 12:25:00,58.04,58.04,58.0,58.01,165525.0,50.5562,50.5562,50.5214,50.5301,165525.0
2021-10-19 12:30:00,58.01,58.03,57.95,57.97,94434.0,50.5301,50.5475,50.4778,50.4952,94434.0
2021-10-19 12:35:00,57.97,58.06,57.95,58.04,197611.0,50.4952,50.5736,50.4778,50.5562,197611.0
2021-10-19 12:40:00,58.05,58.11,58.01,58.11,125596.0,50.5649,50.6172,50.5301,50.6172,125596.0
2021-10-19 12:45:00,58.11,58.13,58.1,58.11,141885.0,50.6172,50.6346,50.6085,50.6172,141885.0
2021-10-19 12:50:00,58.12,58.12,58.07,58.1,94817.0,50.6259,50.6259,50.5823,50.6085,94817.0
2021-10-19 12:55:00,58.1,58.18,58.09,58.18,226237.0,50.6085,50.6782,50.5998,50.6782,226237.0
2021-10-19 13:00:00,58.18,58.22,58.12,58.12,325910.0,50.6782,50.713,50.6259,50.6259,325910.0
2021-10-19 13:05:00,58.12,58.17,58.07,58.16,161329.0,50.6259,50.6694,50.5823,50.6607,161329.0
2021-10-19 13:10:00,58.16,58.19,58.14,58.18,57740.0,50.6607,50.6869,50.6433,50.6782,57740.0
2021-10-19 13:15:00,58.18,58.22,58.17,58.2,239198.0,50.6782,50.713,50.6694,50.6956,239198.0
2021-10-19 13:20:00,58.2,58.21,58.13,58.18,124275.0,50.6956,50.7043,50.6346,50.6782,124275.0
2021-10-19 13:25:00,58.18,58.18,58.12,58.14,165098.0,50.6782,50.6782,50.6259,50.6433,165098.0
2021-10-19 13:30:00,58.14,58.15,58.1,58.13,129773.0,50.6433,50.652,50.6085,50.6346,129773.0
2021-10-19 13:35:00,58.13,58.18,58.11,58.15,106805.0,50.6346,50.6782,50.6172,50.652,106805.0
2021-10-19 13:40:00,58.15,58.16,58.11,58.14,87240.0,50.652,50.6607,50.6172,50.6433,87240.0
2021-10-19 13:45:00,58.14,58.17,58.12,58.13,75369.0,50.6433,50.6694,50.6259,50.6346,75369.0
2021-10-19 13:50:00,58.13,58.16,58.1,58.14,143412.0,50.6346,50.6607,50.6085,50.6433,143412.0
2021-10-19 13:55:00,58.14,58.17,58.02,58.07,236809.0,50.6433,50.6694,50.5388,50.5823,236809.0
2021-10-19 14:00:00,58.06,58.06,57.96,57.96,127736.0,50.5736,50.5736,50.4865,50.4865,127736.0
2021-10-19 14:05:00,57.95,57.98,57.91,57.94,200750.0,50.4778,50.5039,50.443,50.4691,200750.0
2021-10-19 14:10:00,57.94,57.98,57.94,57.98,54599.0,50.4691,50.5039,50.4691,50.5039,54599.0
2021-10-19 14:15:00,57.98,57.99,57.95,57.97,104260.0,50.5039,50.5127,50.4778,50.4952,104260.0
2021-10-19 14:20:00,57.97,57.97,57.9,57.91,161336.0,50.4952,50.4952,50.4343,50.443,161336.0
2021-10-19 14:25:00,57.92,57.94,57.86,57.89,146493.0,50.4517,50.4691,50.3994,50.4256,146493.0
2021-10-19 14:30:00,57.89,57.89,57.71,57.72,283011.0,50.4256,50.4256,50.2688,50.2775,283011.0
2021-10-19 14:35:00,57.72,57.77,57.68,57.76,178435.0,50.2775,50.321,50.2426,50.3123,178435.0
2021-10-19 14:40:00,57.76,57.8,57.73,57.79,115133.0,50.3123,50.3472,50.2862,50.3384,115133.0
2021-10-19 14:45:00,57.79,57.9,57.76,57.89,326536.0,50.3384,50.4343,50.3123,50.4256,326536.0
2021-10-19 14:50:00,57.9,57.94,57.88,57.9,160630.0,50.4343,50.4691,50.4168,50.4343,160630.0
2021-10-19 14:55:00,57.9,57.97,57.88,57.92,299014.0,50.4343,50.4952,50.4168,50.4517,299014.0
2021-10-19 15:00:00,57.92,57.96,57.88,57.94,152744.0,50.4517,50.4865,50.4168,50.4691,152744.0
2021-10-19 15:05:00,57.94,57.96,57.9,57.95,146692.0,50.4691,50.4865,50.4343,50.4778,146692.0
2021-10-19 15:10:00,57.95,57.96,57.86,57.88,227656.0,50.4778,50.4865,50.3994,50.4168,227656.0
2021-10-19 15:15:00,57.88,57.99,57.88,57.98,178468.0,50.4168,50.5127,50.4168,50.5039,178468.0
2021-10-19 15:20:00,57.98,58.01,57.92,57.92,200419.0,50.5039,50.5301,50.4517,50.4517,200419.0
2021-10-19 15:25:00,57.92,57.96,57.89,57.95,182757.0,50.4517,50.4865,50.4256,50.4778,182757.0
2021-10-19 15:30:00,57.95,57.95,57.84,57.87,341815.0,50.4778,50.4778,50.382,50.4081,341815.0
2021-10-19 15:35:00,57.87,57.99,57.86,57.97,393957.0,50.4081,50.5127,50.3994,50.4952,393957.0
2021-10-19 15:40:00,57.97,57.97,57.92,57.93,265642.0,50.4952,50.4952,50.4517,50.4604,265642.0
2021-10-19 15:45:00,57.93,57.96,57.89,57.9,378995.0,50.4604,50.4865,50.4256,50.4343,378995.0
2021-10-19 15:50:00,57.9,57.98,57.88,57.92,530460.0,50.4343,50.5039,50.4168,50.4517,530460.0
2021-10-19 15:55:00,57.92,58.02,57.92,58.01,667686.0,50.4517,50.5388,50.4517,50.5301,667686.0
2021-10-20 09:30:00,57.53,57.59,57.35,57.49,975461.0,50.112,50.1642,49.9552,50.0771,975461.0
2021-10-20 09:35:00,57.48,57.58,57.42,57.45,448837.0,50.0684,50.1555,50.0162,50.0423,448837.0
2021-10-20 09:40:00,57.46,57.61,57.45,57.48,496807.0,50.051,50.1817,50.0423,50.0684,496807.0
2021-10-20 09:45:00,57.48,57.76,57.47,57.68,445364.0,50.0684,50.3123,50.0597,50.2426,445364.0
2021-10-20 09:50:00,57.68,57.78,57.67,57.73,325939.0,50.2426,50.3297,50.2339,50.2862,325939.0
2021-10-20 09:55:00,57.73,57.84,57.72,57.79,368744.0,50.2862,50.382,50.2775,50.3384,368744.0
2021-10-20 10:00:00,57.78,57.83,57.74,57.74,286417.0,50.3297,50.3733,50.2949,50.2949,286417.0
2021-10-20 10:05:00,57.75,57.78,57.66,57.74,204543.0,50.3036,50.3297,50.2252,50.2949,204543.0
2021-10-20 10:10:00,57.73,57.84,57.73,57.77,193023.0,50.2862,50.382,50.2862,50.321,193023.0
2021-10-20 10:15:00,57.78,57.81,57.73,57.76,182932.0,50.3297,50.3559,50.2862,50.3123,182932.0
2021-10-20 10:20:00,57.77,57.85,57.75,57.81,267381.0,50.321,50.3907,50.3036,50.3559,267381.0
2021-10-20 10:25:00,57.81,57.91,57.8,57.89,340740.0,50.3559,50.443,50.3472,50.4256,340740.0
2021-10-20 10:30:00,57.89,58.14,57.89,58.09,1057425.0,50.4256,50.6433,50.4256,50.5998,1057425.0
2021-10-20 10:35:00,58.09,58.21,58.08,58.19,306018.0,50.5998,50.7043,50.5911,50.6869,306018.0
2021-10-20 10:40:00,58.2,58.27,58.19,58.19,1575652.0,50.6956,50.7566,50.6869,50.6869,1575652.0
2021-10-20 10:45:00,58.2,58.27,58.18,58.23,462165.0,50.6956,50.7566,50.6782,50.7217,462165.0
2021-10-20 10:50:00,58.23,58.27,58.14,58.15,386822.0,50.7217,50.7566,50.6433,50.652,386822.0
2021-10-20 10:55:00,58.16,58.18,58.05,58.07,480088.0,50.6607,50.6782,50.5649,50.5823,480088.0
2021-10-20 11:00:00,58.07,58.13,58.03,58.04,357848.0,50.5823,50.6346,50.5475,50.5562,357848.0
2021-10-20 11:05:00,58.04,58.11,58.03,58.09,257037.0,50.5562,50.6172,50.5475,50.5998,257037.0
2021-10-20 11:10:00,58.09,58.1,57.96,57.99,238071.0,50.5998,50.6085,50.4865,50.5127,238071.0
2021-10-20 11:15:00,58.0,58.01,57.89,57.98,333429.0,50.5214,50.5301,50.4256,50.5039,333429.0
2021-10-20 11:20:00,57.98,58.03,57.95,57.99,338191.0,50.5039,50.5475,50.4778,50.5127,338191.0
2021-10-20 11:25:00,58.0,58.01,57.9,57.93,219524.0,50.5214,50.5301,50.4343,50.4604,219524.0
2021-10-20 11:30:00,57.94,58.0,57.91,57.93,190790.0,50.4691,50.5214,50.443,50.4604,190790.0
2021-10-20 11:35:00,57.92,57.99,57.9,57.9,190405.0,50.4517,50.5127,50.4343,50.4343,190405.0
2021-10-20 11:40:00,57.9,57.91,57.84,57.87,364531.0,50.4343,50.443,50.382,50.4081,364531.0
2021-10-20 11:45:00,57.86,57.92,57.85,57.91,179201.0,50.3994,50.4517,50.3907,50.443,179201.0
2021-10-20 11:50:00,57.91,57.97,57.9,57.95,156408.0,50.443,50.4952,50.4343,50.4778,156408.0
2021-10-20 11:55:00,57.96,58.0,57.92,57.98,142994.0,50.4865,50.5214,50.4517,50.5039,142994.0
2021-10-20 12:00:00,57.98,58.06,57.98,58.04,205801.0,50.5039,50.5736,50.5039,50.5562,205801.0
2021-10-20 12:05:00,58.05,58.05,58.0,58.04,126515.0,50.5649,50.5649,50.5214,50.5562,126515.0
2021-10-20 12:10:00,58.05,58.11,58.04,58.1,231548.0,50.5649,50.6172,50.5562,50.6085,231548.0
2021-10-20 12:15:00,58.1,58.1,58.04,58.08,234668.0,50.6085,50.6085,50.5562,50.5911,234668.0
2021-10-20 12:20:00,58.08,58.13,58.06,58.12,278103.0,50.5911,50.6346,50.5736,50.6259,278103.0
2021-10-20 12:25:00,58.13,58.15,58.09,58.15,341434.0,50.6346,50.652,50.5998,50.652,341434.0
2021-10-20 12:30:00,58.15,58.19,58.14,58.17,144201.0,50.652,50.6869,50.6433,50.6694,144201.0
2021-10-20 12:35:00,58.16,58.17,58.08,58.08,85826.0,50.6607,50.6694,50.5911,50.5911,85826.0
2021-10-20 12:40:00,58.09,58.11,58.05,58.1,190533.0,50.5998,50.6172,50.5649,50.6085,190533.0
2021-10-20 12:45:00,58.09,58.11,58.06,58.07,109340.0,50.5998,50.6172,50.5736,50.5823,109340.0
2021-10-20 12:50:00,58.06,58.07,58.02,58.04,170894.0,50.5736,50.5823,50.5388,50.5562,170894.0
2021-10-20 12:55:00,58.04,58.07,58.01,58.03,133863.0,50.5562,50.5823,50.5301,50.5475,133863.0
2021-10-20 13:00:00,58.03,58.05,58.0,58.02,202686.0,50.5475,50.5649,50.5214,50.5388,202686.0
2021-10-20 13:05:00,58.02,58.03,57.93,57.94,240865.0,50.5388,50.5475,50.4604,50.4691,240865.0
2021-10-20 13:10:00,57.94,58.07,57.94,58.04,199975.0,50.4691,50.5823,50.4691,50.5562,199975.0
2021-10-20 13:15:00,58.04,58.05,57.96,57.96,169968.0,50.5562,50.5649,50.4865,50.4865,169968.0
2021-10-20 13:20:00,57.96,57.98,57.88,57.98,200448.0,50.4865,50.5039,50.4168,50.5039,200448.0
2021-10-20 13:25:00,57.97,58.05,57.97,58.04,116868.0,50.4952,50.5649,50.4952,50.5562,116868.0
2021-10-20 13:30:00,58.04,58.05,57.97,58.0,123550.0,50.5562,50.5649,50.4952,50.5214,123550.0
2021-10-20 13:35:00,57.99,58.08,57.99,58.06,156116.0,50.5127,50.5911,50.5127,50.5736,156116.0
2021-10-20 13:40:00,58.07,58.09,58.02,58.08,199028.0,50.5823,50.5998,50.5388,50.5911,199028.0
2021-10-20 13:45:00,58.08,58.09,58.0,58.02,253319.0,50.5911,50.5998,50.5214,50.5388,253319.0
2021-10-20 13:50:00,58.03,58.04,57.99,58.02,80233.0,50.5475,50.5562,50.5127,50.5388,80233.0
2021-10-20 13:55:00,58.03,58.09,58.02,58.08,66535.0,50.5475,50.5998,50.5388,50.5911,66535.0
2021-10-20 14:00:00,58.08,58.13,58.04,58.13,185504.0,50.5911,50.6346,50.5562,50.6346,185504.0
2021-10-20 14:05:00,58.13,58.19,58.11,58.18,239587.0,50.6346,50.6869,50.6172,50.6782,239587.0
2021-10-20 14:10:00,58.19,58.24,58.17,58.18,136645.0,50.6869,50.7304,50.6694,50.6782,136645.0
2021-10-20 14:15:00,58.18,58.24,58.17,58.23,125527.0,50.6782,50.7304,50.6694,50.7217,125527.0
2021-10-20 14:20:00,58.24,58.27,58.21,58.23,184282.0,50.7304,50.7566,50.7043,50.7217,184282.0
2021-10-20 14:25:00,58.23,58.28,58.22,58.28,126829.0,50.7217,50.7653,50.713,50.7653,126829.0
2021-10-20 14:30:00,58.28,58.3,58.25,58.29,276456.0,50.7653,50.7827,50.7391,50.774,276456.0
2021-10-20 14:35:00,58.29,58.33,58.28,58.3,105288.0,50.774,50.8088,50.7653,50.7827,105288.0
2021-10-20 14:40:00,58.3,58.35,58.27,58.34,220901.0,50.7827,50.8262,50.7566,50.8175,220901.0
2021-10-20 14:45:00,58.34,58.36,58.29,58.32,137951.0,50.8175,50.8349,50.774,50.8001,137951.0
2021-10-20 14:50:00,58.33,58.37,58.32,58.32,134085.0,50.8088,50.8437,50.8001,50.8001,134085.0
2021-10-20 14:55:00,58.33,58.38,58.32,58.36,164153.0,50.8088,50.8524,50.8001,50.8349,164153.0
2021-10-20 15:00:00,58.36,58.39,58.34,58.37,88731.0,50.8349,50.8611,50.8175,50.8437,88731.0
2021-10-20 15:05:00,58.37,58.41,58.37,58.41,205387.0,50.8437,50.8785,50.8437,50.8785,205387.0
2021-10-20 15:10:00,58.41,58.41,58.35,58.38,102851.0,50.8785,50.8785,50.8262,50.8524,102851.0
2021-10-20 15:15:00,58.39,58.41,58.36,58.39,137439.0,50.8611,50.8785,50.8349,50.8611,137439.0
2021-10-20 15:20:00,58.39,58.43,58.34,58.43,586684.0,50.8611,50.8959,50.8175,50.8959,586684.0
2021-10-20 15:25:00,58.43,58.46,58.41,58.43,191806.0,50.8959,50.9221,50.8785,50.8959,191806.0
2021-10-20 15:30:00,58.43,58.48,58.4,58.48,287449.0,50.8959,50.9395,50.8698,50.9395,287449.0
2021-10-20 15:35:00,58.48,58.49,58.36,58.37,235606.0,50.9395,50.9482,50.8349,50.8437,235606.0
2021-10-20 15:40:00,58.38,58.45,58.37,58.41,414446.0,50.8524,50.9133,50.8437,50.8785,414446.0
2021-10-20 15:45:00,58.41,58.43,58.36,58.37,328102.0,50.8785,50.8959,50.8349,50.8437,328102.0
2021-10-20 15:50:00,58.37,58.4,58.35,58.4,463585.0,50.8437,50.8698,50.8262,50.8698,463585.0
2021-10-20 15:55:00,58.4,58.5,58.39,58.5,991477.0,50.8698,50.9569,50.8611,50.9569,991477.0
2021-10-21 09:30:00,58.06,58.23,57.93,58.12,903037.0,50.5736,50.7217,50.4604,50.6259,903037.0
2021-10-21 09:35:00,58.11,58.16,57.98,58.1,422965.0,50.6172,50.6607,50.5039,50.6085,422965.0
2021-10-21 09:40:00,58.11,58.11,57.93,57.97,572768.0,50.6172,50.6172,50.4604,50.4952,572768.0
2021-10-21 09:45:00,57.97,58.25,57.93,58.19,692982.0,50.4952,50.7391,50.4604,50.6869,692982.0
2021-10-21 09:50:00,58.18,58.2,57.99,58.01,421338.0,50.6782,50.6956,50.5127,50.5301,421338.0
2021-10-21 09:55:00,58.0,58.14,57.9,58.14,314270.0,50.5214,50.6433,50.4343,50.6433,314270.0
2021-10-21 10:00:00,58.14,58.19,58.06,58.18,364438.0,50.6433,50.6869,50.5736,50.6782,364438.0
2021-10-21 10:05:00,58.19,58.21,58.08,58.13,340421.0,50.6869,50.7043,50.5911,50.6346,340421.0
2021-10-21 10:10:00,58.14,58.21,57.97,58.04,269343.0,50.6433,50.7043,50.4952,50.5562,269343.0
2021-10-21 10:15:00,58.05,58.14,58.01,58.08,296779.0,50.5649,50.6433,50.5301,50.5911,296779.0
2021-10-21 10:20:00,58.08,58.12,57.98,58.09,214293.0,50.5911,50.6259,50.5039,50.5998,214293.0
2021-10-21 10:25:00,58.09,58.11,58.02,58.08,199854.0,50.5998,50.6172,50.5388,50.5911,199854.0
2021-10-21 10:30:00,58.07,58.13,58.0,58.13,259094.0,50.5823,50.6346,50.5214,50.6346,259094.0
2021-10-21 10:35:00,58.12,58.14,58.05,58.07,173673.0,50.6259,50.6433,50.5649,50.5823,173673.0
2021-10-21 10:40:00,58.07,58.08,57.99,58.06,305219.0,50.5823,50.5911,50.5127,50.5736,305219.0
2021-10-21 10:45:00,58.06,58.09,58.05,58.09,170862.0,50.5736,50.5998,50.5649,50.5998,170862.0
2021-10-21 10:50:00,58.08,58.09,57.85,57.86,375269.0,50.5911,50.5998,50.3907,50.3994,375269.0
2021-10-21 10:55:00,57.86,57.89,57.68,57.7,733878.0,50.3994,50.4256,50.2426,50.26,733878.0
2021-10-21 11:00:00,57.7,57.71,57.31,57.32,964343.0,50.26,50.2688,49.9203,49.929,964343.0
2021-10-21 11:05:00,57.32,57.38,57.2,57.24,737242.0,49.929,49.9813,49.8245,49.8594,737242.0
2021-10-21 11:10:00,57.24,57.31,57.15,57.22,807710.0,49.8594,49.9203,49.781,49.8419,807710.0
2021-10-21 11:15:00,57.21,57.23,57.07,57.23,934893.0,49.8332,49.8507,49.7113,49.8507,934893.0
2021-10-21 11:20:00,57.23,57.37,57.21,57.31,388189.0,49.8507,49.9726,49.8332,49.9203,388189.0
2021-10-21 11:25:00,57.3,57.4,57.23,57.24,344470.0,49.9116,49.9987,49.8507,49.8594,344470.0
2021-10-21 11:30:00,57.24,57.28,57.19,57.2,681026.0,49.8594,49.8942,49.8158,49.8245,681026.0
2021-10-21 11:35:00,57.19,57.35,57.14,57.34,381217.0,49.8158,49.9552,49.7723,49.9465,381217.0
2021-10-21 11:40:00,57.35,57.38,57.28,57.35,213616.0,49.9552,49.9813,49.8942,49.9552,213616.0
2021-10-21 11:45:00,57.35,57.38,57.27,57.38,401996.0,49.9552,49.9813,49.8855,49.9813,401996.0
2021-10-21 11:50:00,57.38,57.49,57.38,57.41,263108.0,49.9813,50.0771,49.9813,50.0074,263108.0
2021-10-21 11:55:00,57.42,57.49,57.4,57.46,131073.0,50.0162,50.0771,49.9987,50.051,131073.0
2021-10-21 12:00:00,57.46,57.5,57.43,57.48,135313.0,50.051,50.0858,50.0249,50.0684,135313.0
2021-10-21 12:05:00,57.48,57.53,57.41,57.46,223641.0,50.0684,50.112,50.0074,50.051,223641.0
2021-10-21 12:10:00,57.45,57.49,57.42,57.44,146328.0,50.0423,50.0771,50.0162,50.0336,146328.0
2021-10-21 12:15:00,57.43,57.44,57.34,57.37,154679.0,50.0249,50.0336,49.9465,49.9726,154679.0
2021-10-21 12:20:00,57.37,57.47,57.34,57.47,186239.0,49.9726,50.0597,49.9465,50.0597,186239.0
2021-10-21 12:25:00,57.47,57.51,57.44,57.49,284388.0,50.0597,50.0945,50.0336,50.0771,284388.0
2021-10-21 12:30:00,57.48,57.51,57.46,57.48,102271.0,50.0684,50.0945,50.051,50.0684,102271.0
2021-10-21 12:35:00,57.48,57.51,57.46,57.49,113413.0,50.0684,50.0945,50.051,50.0771,113413.0
2021-10-21 12:40:00,57.5,57.53,57.45,57.45,150512.0,50.0858,50.112,50.0423,50.0423,150512.0
2021-10-21 12:45:00,57.45,57.47,57.4,57.41,153618.0,50.0423,50.0597,49.9987,50.0074,153618.0
2021-10-21 12:50:00,57.41,57.47,57.4,57.45,151178.0,50.0074,50.0597,49.9987,50.0423,151178.0
2021-10-21 12:55:00,57.45,57.45,57.34,57.41,249274.0,50.0423,50.0423,49.9465,50.0074,249274.0
2021-10-21 13:00:00,57.41,57.47,57.4,57.41,138621.0,50.0074,50.0597,49.9987,50.0074,138621.0
2021-10-21 13:05:00,57.41,57.42,57.37,57.39,119128.0,50.0074,50.0162,49.9726,49.99,119128.0
2021-10-21 13:10:00,57.39,57.39,57.3,57.3,288369.0,49.99,49.99,49.9116,49.9116,288369.0
2021-10-21 13:15:00,57.3,57.36,57.3,57.34,237046.0,49.9116,49.9639,49.9116,49.9465,237046.0
2021-10-21 13:20:00,57.34,57.38,57.32,57.36,174245.0,49.9465,49.9813,49.929,49.9639,174245.0
2021-10-21 13:25:00,57.36,57.37,57.29,57.3,217619.0,49.9639,49.9726,49.9029,49.9116,217619.0
2021-10-21 13:30:00,57.3,57.3,57.23,57.24,276900.0,49.9116,49.9116,49.8507,49.8594,276900.0
2021-10-21 13:35:00,57.25,57.25,57.19,57.2,95656.0,49.8681,49.8681,49.8158,49.8245,95656.0
2021-10-21 13:40:00,57.2,57.21,57.15,57.16,254268.0,49.8245,49.8332,49.781,49.7897,254268.0
2021-10-21 13:45:00,57.16,57.16,57.09,57.1,297722.0,49.7897,49.7897,49.7287,49.7374,297722.0
2021-10-21 13:50:00,57.1,57.11,56.94,56.96,517617.0,49.7374,49.7461,49.598,49.6155,517617.0
2021-10-21 13:55:00,56.96,57.07,56.95,57.03,361398.0,49.6155,49.7113,49.6068,49.6764,361398.0
2021-10-21 14:00:00,57.03,57.18,57.02,57.14,354480.0,49.6764,49.8071,49.6677,49.7723,354480.0
2021-10-21 14:05:00,57.14,57.21,57.13,57.19,346783.0,49.7723,49.8332,49.7635,49.8158,346783.0
2021-10-21 14:10:00,57.18,57.2,57.14,57.18,202662.0,49.8071,49.8245,49.7723,49.8071,202662.0
2021-10-21 14:15:00,57.18,57.27,57.17,57.26,183838.0,49.8071,49.8855,49.7984,49.8768,183838.0
2021-10-21 14:20:00,57.26,57.29,57.21,57.24,251107.0,49.8768,49.9029,49.8332,49.8594,251107.0
2021-10-21 14:25:00,57.25,57.28,57.23,57.25,170893.0,49.8681,49.8942,49.8507,49.8681,170893.0
2021-10-21 14:30:00,57.25,57.29,57.22,57.24,228518.0,49.8681,49.9029,49.8419,49.8594,228518.0
2021-10-21 14:35:00,57.25,57.25,57.2,57.21,196623.0,49.8681,49.8681,49.8245,49.8332,196623.0
2021-10-21 14:40:00,57.2,57.25,57.17,57.25,253409.0,49.8245,49.8681,49.7984,49.8681,253409.0
2021-10-21 14:45:00,57.25,57.31,57.21,57.3,172367.0,49.8681,49.9203,49.8332,49.9116,172367.0
2021-10-21 14:50:00,57.3,57.32,57.28,57.3,227205.0,49.9116,49.929,49.8942,49.9116,227205.0
2021-10-21 14:55:00,57.31,57.33,57.25,57.28,150428.0,49.9203,49.9378,49.8681,49.8942,150428.0
2021-10-21 15:00:00,57.28,57.33,57.28,57.33,347334.0,49.8942,49.9378,49.8942,49.9378,347334.0
2021-10-21 15:05:00,57.33,57.37,57.32,57.36,177018.0,49.9378,49.9726,49.929,49.9639,177018.0
2021-10-21 15:10:00,57.35,57.38,57.32,57.35,218303.0,49.9552,49.9813,49.929,49.9552,218303.0
2021-10-21 15:15:00,57.35,57.38,57.3,57.36,202731.0,49.9552,49.9813,49.9116,49.9639,202731.0
2021-10-21 15:20:00,57.36,57.42,57.35,57.4,235682.0,49.9639,50.0162,49.9552,49.9987,235682.0
2021-10-21 15:25:00,57.4,57.4,57.31,57.33,623737.0,49.9987,49.9987,49.9203,49.9378,623737.0
2021-10-21 15:30:00,57.33,57.42,57.32,57.39,754642.0,49.9378,50.0162,49.929,49.99,754642.0
2021-10-21 15:35:00,57.4,57.44,57.34,57.38,443192.0,49.9987,50.0336,49.9465,49.9813,443192.0
2021-10-21 15:40:00,57.38,57.39,57.33,57.39,399151.0,49.9813,49.99,49.9378,49.99,399151.0
2021-10-21 15:45:00,57.39,57.41,57.33,57.36,496517.0,49.99,50.0074,49.9378,49.9639,496517.0
2021-10-21 15:50:00,57.36,57.38,57.33,57.36,672939.0,49.9639,49.9813,49.9378,49.9639,672939.0
2021-10-21 15:55:00,57.36,57.43,57.35,57.42,1980628.0,49.9639,50.0249,49.9552,50.0162,1980628.0
2021-10-22 09:30:00,57.61,57.99,57.53,57.87,1010033.0,50.1817,50.5127,50.112,50.4081,1010033.0
2021-10-22 09:35:00,57.86,57.89,57.7,57.8,303816.0,50.3994,50.4256,50.26,50.3472,303816.0
2021-10-22 09:40:00,57.8,57.88,57.74,57.78,339522.0,50.3472,50.4168,50.2949,50.3297,339522.0
2021-10-22 09:45:00,57.78,57.91,57.72,57.77,379918.0,50.3297,50.443,50.2775,50.321,379918.0
2021-10-22 09:50:00,57.78,57.89,57.75,57.75,399695.0,50.3297,50.4256,50.3036,50.3036,399695.0
2021-10-22 09:55:00,57.74,57.86,57.74,57.75,229023.0,50.2949,50.3994,50.2949,50.3036,229023.0
2021-10-22 10:00:00,57.74,57.77,57.39,57.4,366191.0,50.2949,50.321,49.99,49.9987,366191.0
2021-10-22 10:05:00,57.39,57.58,57.36,57.51,355766.0,49.99,50.1555,49.9639,50.0945,355766.0
2021-10-22 10:10:00,57.51,57.72,57.49,57.65,323703.0,50.0945,50.2775,50.0771,50.2165,323703.0
2021-10-22 10:15:00,57.65,57.68,57.57,57.67,231943.0,50.2165,50.2426,50.1468,50.2339,231943.0
2021-10-22 10:20:00,57.67,57.7,57.63,57.67,202564.0,50.2339,50.26,50.1991,50.2339,202564.0
2021-10-22 10:25:00,57.67,57.75,57.66,57.71,197293.0,50.2339,50.3036,50.2252,50.2688,197293.0
2021-10-22 10:30:00,57.71,57.76,57.67,57.72,150013.0,50.2688,50.3123,50.2339,50.2775,150013.0
2021-10-22 10:35:00,57.73,57.81,57.72,57.73,117635.0,50.2862,50.3559,50.2775,50.2862,117635.0
2021-10-22 10:40:00,57.73,57.79,57.68,57.71,132749.0,50.2862,50.3384,50.2426,50.2688,132749.0
2021-10-22 10:45:00,57.71,57.73,57.6,57.6,144526.0,50.2688,50.2862,50.1729,50.1729,144526.0
2021-10-22 10:50:00,57.6,57.65,57.47,57.48,263727.0,50.1729,50.2165,50.0597,50.0684,263727.0
2021-10-22 10:55:00,57.48,57.57,57.45,57.55,209038.0,50.0684,50.1468,50.0423,50.1294,209038.0
2021-10-22 11:00:00,57.54,57.79,57.54,57.76,318282.0,50.1207,50.3384,50.1207,50.3123,318282.0
2021-10-22 11:05:00,57.77,57.81,57.75,57.79,222828.0,50.321,50.3559,50.3036,50.3384,222828.0
2021-10-22 11:10:00,57.78,57.78,57.62,57.66,138300.0,50.3297,50.3297,50.1904,50.2252,138300.0
2021-10-22 11:15:00,57.66,57.7,57.59,57.66,149698.0,50.2252,50.26,50.1642,50.2252,149698.0
2021-10-22 11:20:00,57.67,57.67,57.51,57.54,411083.0,50.2339,50.2339,50.0945,50.1207,411083.0
2021-10-22 11:25:00,57.54,57.57,57.45,57.52,338524.0,50.1207,50.1468,50.0423,50.1033,338524.0
2021-10-22 11:30:00,57.52,57.52,57.35,57.37,160697.0,50.1033,50.1033,49.9552,49.9726,160697.0
2021-10-22 11:35:00,57.38,57.39,57.19,57.21,647398.0,49.9813,49.99,49.8158,49.8332,647398.0
2021-10-22 11:40:00,57.2,57.27,57.14,57.2,306940.0,49.8245,49.8855,49.7723,49.8245,306940.0
2021-10-22 11:45:00,57.19,57.2,57.12,57.15,259234.0,49.8158,49.8245,49.7548,49.781,259234.0
2021-10-22 11:50:00,57.14,57.18,57.07,57.17,207736.0,49.7723,49.8071,49.7113,49.7984,207736.0
2021-10-22 11:55:00,57.18,57.25,57.14,57.2,188228.0,49.8071,49.8681,49.7723,49.8245,188228.0
2021-10-22 12:00:00,57.21,57.39,57.2,57.35,251307.0,49.8332,49.99,49.8245,49.9552,251307.0
2021-10-22 12:05:00,57.35,57.38,57.28,57.36,110330.0,49.9552,49.9813,49.8942,49.9639,110330.0
2021-10-22 12:10:00,57.36,57.41,57.35,57.39,120227.0,49.9639,50.0074,49.9552,49.99,120227.0
2021-10-22 12:15:00,57.4,57.51,57.33,57.48,898488.0,49.9987,50.0945,49.9378,50.0684,898488.0
2021-10-22 12:20:00,57.48,57.5,57.42,57.45,102439.0,50.0684,50.0858,50.0162,50.0423,102439.0
2021-10-22 12:25:00,57.45,57.5,57.44,57.47,218220.0,50.0423,50.0858,50.0336,50.0597,218220.0
2021-10-22 12:30:00,57.47,57.52,57.45,57.51,131593.0,50.0597,50.1033,50.0423,50.0945,131593.0
2021-10-22 12:35:00,57.51,57.55,57.46,57.47,132161.0,50.0945,50.1294,50.051,50.0597,132161.0
2021-10-22 12:40:00,57.48,57.56,57.46,57.51,118312.0,50.0684,50.1381,50.051,50.0945,118312.0
2021-10-22 12:45:00,57.52,57.64,57.5,57.62,413493.0,50.1033,50.2078,50.0858,50.1904,413493.0
2021-10-22 12:50:00,57.62,57.66,57.57,57.66,294792.0,50.1904,50.2252,50.1468,50.2252,294792.0
2021-10-22 12:55:00,57.66,57.67,57.58,57.59,104626.0,50.2252,50.2339,50.1555,50.1642,104626.0
2021-10-22 13:00:00,57.59,57.62,57.55,57.56,181114.0,50.1642,50.1904,50.1294,50.1381,181114.0
2021-10-22 13:05:00,57.56,57.65,57.53,57.65,180270.0,50.1381,50.2165,50.112,50.2165,180270.0
2021-10-22 13:10:00,57.65,57.66,57.56,57.58,156751.0,50.2165,50.2252,50.1381,50.1555,156751.0
2021-10-22 13:15:00,57.59,57.7,57.56,57.68,232570.0,50.1642,50.26,50.1381,50.2426,232570.0
2021-10-22 13:20:00,57.69,57.69,57.63,57.68,363632.0,50.2513,50.2513,50.1991,50.2426,363632.0
2021-10-22 13:25:00,57.68,57.68,57.62,57.64,102648.0,50.2426,50.2426,50.1904,50.2078,102648.0
2021-10-22 13:30:00,57.64,57.7,57.63,57.69,106536.0,50.2078,50.26,50.1991,50.2513,106536.0
2021-10-22 13:35:00,57.68,57.78,57.66,57.77,111014.0,50.2426,50.3297,50.2252,50.321,111014.0
2021-10-22 13:40:00,57.77,57.85,57.77,57.8,180555.0,50.321,50.3907,50.321,50.3472,180555.0
2021-10-22 13:45:00,57.8,57.82,57.75,57.76,71212.0,50.3472,50.3646,50.3036,50.3123,71212.0
2021-10-22 13:50:00,57.76,57.78,57.74,57.75,70174.0,50.3123,50.3297,50.2949,50.3036,70174.0
2021-10-22 13:55:00,57.75,57.78,57.71,57.72,123328.0,50.3036,50.3297,50.2688,50.2775,123328.0
2021-10-22 14:00:00,57.72,57.77,57.7,57.73,127632.0,50.2775,50.321,50.26,50.2862,127632.0
2021-10-22 14:05:00,57.74,57.83,57.72,57.79,157214.0,50.2949,50.3733,50.2775,50.3384,157214.0
2021-10-22 14:10:00,57.78,57.82,57.75,57.76,123584.0,50.3297,50.3646,50.3036,50.3123,123584.0
2021-10-22 14:15:00,57.75,57.77,57.71,57.74,74961.0,50.3036,50.321,50.2688,50.2949,74961.0
2021-10-22 14:20:00,57.74,57.78,57.7,57.75,128926.0,50.2949,50.3297,50.26,50.3036,128926.0
2021-10-22 14:25:00,57.76,57.83,57.75,57.82,103856.0,50.3123,50.3733,50.3036,50.3646,103856.0
2021-10-22 14:30:00,57.82,57.87,57.8,57.86,158007.0,50.3646,50.4081,50.3472,50.3994,158007.0
2021-10-22 14:35:00,57.86,57.91,57.82,57.84,372976.0,50.3994,50.443,50.3646,50.382,372976.0
2021-10-22 14:40:00,57.84,57.88,57.81,57.82,373858.0,50.382,50.4168,50.3559,50.3646,373858.0
2021-10-22 14:45:00,57.81,57.85,57.8,57.83,180118.0,50.3559,50.3907,50.3472,50.3733,180118.0
2021-10-22 14:50:00,57.84,57.85,57.75,57.79,128701.0,50.382,50.3907,50.3036,50.3384,128701.0
2021-10-22 14:55:00,57.79,57.8,57.75,57.78,118915.0,50.3384,50.3472,50.3036,50.3297,118915.0
2021-10-22 15:00:00,57.77,57.79,57.7,57.72,255461.0,50.321,50.3384,50.26,50.2775,255461.0
2021-10-22 15:05:00,57.71,57.8,57.71,57.78,193160.0,50.2688,50.3472,50.2688,50.3297,193160.0
2021-10-22 15:10:00,57.78,57.79,57.73,57.76,142237.0,50.3297,50.3384,50.2862,50.3123,142237.0
2021-10-22 15:15:00,57.75,57.82,57.74,57.75,227846.0,50.3036,50.3646,50.2949,50.3036,227846.0
2021-10-22 15:20:00,57.76,57.85,57.75,57.82,275227.0,50.3123,50.3907,50.3036,50.3646,275227.0
2021-10-22 15:25:00,57.82,57.87,57.8,57.86,142078.0,50.3646,50.4081,50.3472,50.3994,142078.0
2021-10-22 15:30:00,57.86,57.95,57.85,57.92,293816.0,50.3994,50.4778,50.3907,50.4517,293816.0
2021-10-22 15:35:00,57.93,57.95,57.87,57.93,510952.0,50.4604,50.4778,50.4081,50.4604,510952.0
2021-10-22 15:40:00,57.93,57.95,57.59,57.9,414754.0,50.4604,50.4778,50.1642,50.4343,414754.0
2021-10-22 15:45:00,57.9,57.93,57.87,57.92,284884.0,50.4343,50.4604,50.4081,50.4517,284884.0
2021-10-22 15:50:00,57.92,58.0,57.89,57.98,674430.0,50.4517,50.5214,50.4256,50.5039,674430.0
2021-10-22 15:55:00,57.98,57.98,57.91,57.95,660924.0,50.5039,50.5039,50.443,50.4778,660924.0
2021-10-25 09:30:00,58.63,58.79,58.42,58.49,1303681.0,51.0701,51.2095,50.8872,50.9482,1303681.0
2021-10-25 09:35:00,58.49,58.77,58.45,58.7,571874.0,50.9482,51.1921,50.9133,51.1311,571874.0
2021-10-25 09:40:00,58.71,58.74,58.58,58.64,518024.0,51.1398,51.1659,51.0266,51.0788,518024.0
2021-10-25 09:45:00,58.65,58.7,58.5,58.57,515117.0,51.0876,51.1311,50.9569,51.0179,515117.0
2021-10-25 09:50:00,58.56,58.8,58.48,58.79,457866.0,51.0092,51.2182,50.9395,51.2095,457866.0
2021-10-25 09:55:00,58.79,58.98,58.79,58.91,343441.0,51.2095,51.375,51.2095,51.314,343441.0
2021-10-25 10:00:00,58.91,59.12,58.89,59.09,543001.0,51.314,51.497,51.2966,51.4708,543001.0
2021-10-25 10:05:00,59.1,59.1,58.97,59.0,340713.0,51.4795,51.4795,51.3663,51.3924,340713.0
2021-10-25 10:10:00,58.99,59.02,58.83,58.94,320382.0,51.3837,51.4098,51.2443,51.3402,320382.0
2021-10-25 10:15:00,58.95,59.07,58.93,58.95,208121.0,51.3489,51.4534,51.3315,51.3489,208121.0
2021-10-25 10:20:00,58.94,58.95,58.86,58.95,184019.0,51.3402,51.3489,51.2705,51.3489,184019.0
2021-10-25 10:25:00,58.95,58.98,58.81,58.85,361599.0,51.3489,51.375,51.2269,51.2618,361599.0
2021-10-25 10:30:00,58.85,58.9,58.77,58.89,241888.0,51.2618,51.3053,51.1921,51.2966,241888.0
2021-10-25 10:35:00,58.89,58.89,58.79,58.8,231611.0,51.2966,51.2966,51.2095,51.2182,231611.0
2021-10-25 10:40:00,58.79,58.84,58.72,58.73,197464.0,51.2095,51.2531,51.1485,51.1572,197464.0
2021-10-25 10:45:00,58.73,58.8,58.65,58.79,672451.0,51.1572,51.2182,51.0876,51.2095,672451.0
2021-10-25 10:50:00,58.8,58.82,58.74,58.79,182044.0,51.2182,51.2356,51.1659,51.2095,182044.0
2021-10-25 10:55:00,58.8,58.85,58.77,58.84,186476.0,51.2182,51.2618,51.1921,51.2531,186476.0
2021-10-25 11:00:00,58.84,58.84,58.76,58.8,343876.0,51.2531,51.2531,51.1834,51.2182,343876.0
2021-10-25 11:05:00,58.79,58.8,58.69,58.71,220565.0,51.2095,51.2182,51.1224,51.1398,220565.0
2021-10-25 11:10:00,58.71,58.82,58.71,58.82,172535.0,51.1398,51.2356,51.1398,51.2356,172535.0
2021-10-25 11:15:00,58.81,58.95,58.81,58.95,158871.0,51.2269,51.3489,51.2269,51.3489,158871.0
2021-10-25 11:20:00,58.95,58.98,58.9,58.91,129829.0,51.3489,51.375,51.3053,51.314,129829.0
2021-10-25 11:25:00,58.9,58.93,58.8,58.93,217662.0,51.3053,51.3315,51.2182,51.3315,217662.0
2021-10-25 11:30:00,58.93,58.93,58.84,58.89,205782.0,51.3315,51.3315,51.2531,51.2966,205782.0
2021-10-25 11:35:00,58.89,58.9,58.75,58.78,192705.0,51.2966,51.3053,51.1747,51.2008,192705.0
2021-10-25 11:40:00,58.77,58.86,58.74,58.84,166091.0,51.1921,51.2705,51.1659,51.2531,166091.0
2021-10-25 11:45:00,58.85,58.93,58.84,58.9,155030.0,51.2618,51.3315,51.2531,51.3053,155030.0
2021-10-25 11:50:00,58.9,58.92,58.81,58.82,196703.0,51.3053,51.3227,51.2269,51.2356,196703.0
2021-10-25 11:55:00,58.83,58.84,58.78,58.8,379878.0,51.2443,51.2531,51.2008,51.2182,379878.0
2021-10-25 12:00:00,58.8,58.83,58.73,58.75,199291.0,51.2182,51.2443,51.1572,51.1747,199291.0
2021-10-25 12:05:00,58.74,58.79,58.72,58.74,184491.0,51.1659,51.2095,51.1485,51.1659,184491.0
2021-10-25 12:10:00,58.74,58.79,58.73,58.75,177898.0,51.1659,51.2095,51.1572,51.1747,177898.0
2021-10-25 12:15:00,58.74,58.79,58.73,58.77,153473.0,51.1659,51.2095,51.1572,51.1921,153473.0
2021-10-25 12:20:00,58.76,58.77,58.65,58.65,230002.0,51.1834,51.1921,51.0876,51.0876,230002.0
2021-10-25 12:25:00,58.66,58.66,58.54,58.55,214311.0,51.0963,51.0963,50.9917,51.0004,214311.0
2021-10-25 12:30:00,58.55,58.57,58.44,58.45,296400.0,51.0004,51.0179,50.9046,50.9133,296400.0
2021-10-25 12:35:00,58.44,58.45,58.35,58.43,337474.0,50.9046,50.9133,50.8262,50.8959,337474.0
2021-10-25 12:40:00,58.43,58.53,58.42,58.52,262426.0,50.8959,50.983,50.8872,50.9743,262426.0
2021-10-25 12:45:00,58.52,58.59,58.49,58.57,252080.0,50.9743,51.0353,50.9482,51.0179,252080.0
2021-10-25 12:50:00,58.56,58.57,58.49,58.54,207951.0,51.0092,51.0179,50.9482,50.9917,207951.0
2021-10-25 12:55:00,58.54,58.54,58.46,58.46,234238.0,50.9917,50.9917,50.9221,50.9221,234238.0
2021-10-25 13:00:00,58.47,58.58,58.45,58.57,174347.0,50.9308,51.0266,50.9133,51.0179,174347.0
2021-10-25 13:05:00,58.56,58.61,58.52,58.61,163971.0,51.0092,51.0527,50.9743,51.0527,163971.0
2021-10-25 13:10:00,58.61,58.67,58.54,58.67,154971.0,51.0527,51.105,50.9917,51.105,154971.0
2021-10-25 13:15:00,58.66,58.7,58.61,58.7,185687.0,51.0963,51.1311,51.0527,51.1311,185687.0
2021-10-25 13:20:00,58.7,58.72,58.67,58.67,134869.0,51.1311,51.1485,51.105,51.105,134869.0
2021-10-25 13:25:00,58.67,58.74,58.66,58.72,434923.0,51.105,51.1659,51.0963,51.1485,434923.0
2021-10-25 13:30:00,58.72,58.73,58.63,58.65,300939.0,51.1485,51.1572,51.0701,51.0876,300939.0
2021-10-25 13:35:00,58.66,58.66,58.6,58.64,105520.0,51.0963,51.0963,51.044,51.0788,105520.0
2021-10-25 13:40:00,58.63,58.71,58.63,58.68,604871.0,51.0701,51.1398,51.0701,51.1137,604871.0
2021-10-25 13:45:00,58.68,58.72,58.68,58.72,84128.0,51.1137,51.1485,51.1137,51.1485,84128.0
2021-10-25 13:50:00,58.71,58.73,58.67,58.73,119166.0,51.1398,51.1572,51.105,51.1572,119166.0
2021-10-25 13:55:00,58.72,58.76,58.7,58.74,273212.0,51.1485,51.1834,51.1311,51.1659,273212.0
2021-10-25 14:00:00,58.74,58.78,58.71,58.74,126613.0,51.1659,51.2008,51.1398,51.1659,126613.0
2021-10-25 14:05:00,58.73,58.76,58.66,58.67,147755.0,51.1572,51.1834,51.0963,51.105,147755.0
2021-10-25 14:10:00,58.68,58.68,58.58,58.6,116958.0,51.1137,51.1137,51.0266,51.044,116958.0
2021-10-25 14:15:00,58.59,58.63,58.55,58.58,126000.0,51.0353,51.0701,51.0004,51.0266,126000.0
2021-10-25 14:20:00,58.59,58.71,58.58,58.69,180817.0,51.0353,51.1398,51.0266,51.1224,180817.0
2021-10-25 14:25:00,58.68,58.71,58.65,58.71,162054.0,51.1137,51.1398,51.0876,51.1398,162054.0
2021-10-25 14:30:00,58.7,58.71,58.6,58.62,229381.0,51.1311,51.1398,51.044,51.0614,229381.0
2021-10-25 14:35:00,58.62,58.67,58.6,58.64,199616.0,51.0614,51.105,51.044,51.0788,199616.0
2021-10-25 14:40:00,58.63,58.69,58.62,58.67,116393.0,51.0701,51.1224,51.0614,51.105,116393.0
2021-10-25 14:45:00,58.67,58.68,58.64,58.66,180421.0,51.105,51.1137,51.0788,51.0963,180421.0
2021-10-25 14:50:00,58.66,58.72,58.66,58.71,161814.0,51.0963,51.1485,51.0963,51.1398,161814.0
2021-10-25 14:55:00,58.72,58.78,58.71,58.76,248577.0,51.1485,51.2008,51.1398,51.1834,248577.0
2021-10-25 15:00:00,58.76,58.79,58.74,58.79,459659.0,51.1834,51.2095,51.1659,51.2095,459659.0
2021-10-25 15:05:00,58.79,58.8,58.76,58.77,513876.0,51.2095,51.2182,51.1834,51.1921,513876.0
2021-10-25 15:10:00,58.78,58.78,58.7,58.72,203492.0,51.2008,51.2008,51.1311,51.1485,203492.0
2021-10-25 15:15:00,58.72,58.73,58.66,58.69,248696.0,51.1485,51.1572,51.0963,51.1224,248696.0
2021-10-25 15:20:00,58.69,58.74,58.68,58.72,126557.0,51.1224,51.1659,51.1137,51.1485,126557.0
2021-10-25 15:25:00,58.72,58.77,58.71,58.77,321127.0,51.1485,51.1921,51.1398,51.1921,321127.0
2021-10-25 15:30:00,58.77,58.78,58.72,58.76,270795.0,51.1921,51.2008,51.1485,51.1834,270795.0
2021-10-25 15:35:00,58.76,58.79,58.7,58.74,293240.0,51.1834,51.2095,51.1311,51.1659,293240.0
2021-10-25 15:40:00,58.73,58.77,58.73,58.77,363752.0,51.1572,51.1921,51.1572,51.1921,363752.0
2021-10-25 15:45:00,58.77,58.79,58.69,58.7,767787.0,51.1921,51.2095,51.1224,51.1311,767787.0
2021-10-25 15:50:00,58.71,58.74,58.67,58.67,655509.0,51.1398,51.1659,51.105,51.105,655509.0
2021-10-25 15:55:00,58.68,58.8,58.66,58.8,1022927.0,51.1137,51.2182,51.0963,51.2182,1022927.0
2021-10-26 09:30:00,58.96,59.0,58.84,58.93,1391773.0,51.3576,51.3924,51.2531,51.3315,1391773.0
2021-10-26 09:35:00,58.93,59.04,58.81,58.98,593510.0,51.3315,51.4273,51.2269,51.375,593510.0
2021-10-26 09:40:00,58.98,59.03,58.85,58.94,380346.0,51.375,51.4186,51.2618,51.3402,380346.0
2021-10-26 09:45:00,58.95,59.21,58.94,59.2,413340.0,51.3489,51.5753,51.3402,51.5666,413340.0
2021-10-26 09:50:00,59.21,59.27,59.12,59.13,349765.0,51.5753,51.6276,51.497,51.5057,349765.0
2021-10-26 09:55:00,59.13,59.26,59.1,59.12,241007.0,51.5057,51.6189,51.4795,51.497,241007.0
2021-10-26 10:00:00,59.11,59.33,59.01,59.3,377622.0,51.4882,51.6799,51.4011,51.6537,377622.0
2021-10-26 10:05:00,59.3,59.33,59.14,59.22,1393426.0,51.6537,51.6799,51.5144,51.5841,1393426.0
2021-10-26 10:10:00,59.23,59.27,59.2,59.25,288718.0,51.5928,51.6276,51.5666,51.6102,288718.0
2021-10-26 10:15:00,59.24,59.31,59.21,59.3,233594.0,51.6015,51.6625,51.5753,51.6537,233594.0
2021-10-26 10:20:00,59.3,59.41,59.25,59.39,301710.0,51.6537,51.7496,51.6102,51.7321,301710.0
2021-10-26 10:25:00,59.39,59.39,59.23,59.26,210371.0,51.7321,51.7321,51.5928,51.6189,210371.0
2021-10-26 10:30:00,59.27,59.27,59.13,59.25,376263.0,51.6276,51.6276,51.5057,51.6102,376263.0
2021-10-26 10:35:00,59.26,59.29,59.21,59.29,189926.0,51.6189,51.645,51.5753,51.645,189926.0
2021-10-26 10:40:00,59.28,59.29,59.17,59.26,186671.0,51.6363,51.645,51.5405,51.6189,186671.0
2021-10-26 10:45:00,59.26,59.32,59.25,59.31,187734.0,51.6189,51.6712,51.6102,51.6625,187734.0
2021-10-26 10:50:00,59.31,59.37,59.28,59.3,389695.0,51.6625,51.7147,51.6363,51.6537,389695.0
2021-10-26 10:55:00,59.3,59.36,59.29,59.33,261917.0,51.6537,51.706,51.645,51.6799,261917.0
2021-10-26 11:00:00,59.33,59.36,59.21,59.23,195473.0,51.6799,51.706,51.5753,51.5928,195473.0
2021-10-26 11:05:00,59.23,59.27,59.17,59.22,260303.0,51.5928,51.6276,51.5405,51.5841,260303.0
2021-10-26 11:10:00,59.22,59.25,59.16,59.22,287986.0,51.5841,51.6102,51.5318,51.5841,287986.0
2021-10-26 11:15:00,59.22,59.29,59.22,59.28,263645.0,51.5841,51.645,51.5841,51.6363,263645.0
2021-10-26 11:20:00,59.28,59.33,59.27,59.28,133463.0,51.6363,51.6799,51.6276,51.6363,133463.0
2021-10-26 11:25:00,59.28,59.32,59.25,59.3,136562.0,51.6363,51.6712,51.6102,51.6537,136562.0
2021-10-26 11:30:00,59.3,59.32,59.21,59.22,171520.0,51.6537,51.6712,51.5753,51.5841,171520.0
2021-10-26 11:35:00,59.22,59.32,59.2,59.31,297117.0,51.5841,51.6712,51.5666,51.6625,297117.0
2021-10-26 11:40:00,59.31,59.36,59.29,59.36,197770.0,51.6625,51.706,51.645,51.706,197770.0
2021-10-26 11:45:00,59.36,59.37,59.29,59.31,161427.0,51.706,51.7147,51.645,51.6625,161427.0
2021-10-26 11:50:00,59.31,59.39,59.3,59.37,159409.0,51.6625,51.7321,51.6537,51.7147,159409.0
2021-10-26 11:55:00,59.38,59.39,59.24,59.25,119279.0,51.7234,51.7321,51.6015,51.6102,119279.0
2021-10-26 12:00:00,59.25,59.3,59.13,59.14,483609.0,51.6102,51.6537,51.5057,51.5144,483609.0
2021-10-26 12:05:00,59.13,59.19,59.09,59.14,185015.0,51.5057,51.5579,51.4708,51.5144,185015.0
2021-10-26 12:10:00,59.14,59.16,59.09,59.12,113890.0,51.5144,51.5318,51.4708,51.497,113890.0
2021-10-26 12:15:00,59.12,59.23,59.12,59.21,117303.0,51.497,51.5928,51.497,51.5753,117303.0
2021-10-26 12:20:00,59.21,59.21,59.11,59.15,119790.0,51.5753,51.5753,51.4882,51.5231,119790.0
2021-10-26 12:25:00,59.15,59.2,59.13,59.16,104199.0,51.5231,51.5666,51.5057,51.5318,104199.0
2021-10-26 12:30:00,59.16,59.17,59.05,59.08,125938.0,51.5318,51.5405,51.436,51.4621,125938.0
2021-10-26 12:35:00,59.08,59.1,58.94,58.95,158655.0,51.4621,51.4795,51.3402,51.3489,158655.0
2021-10-26 12:40:00,58.95,58.96,58.85,58.87,176921.0,51.3489,51.3576,51.2618,51.2792,176921.0
2021-10-26 12:45:00,58.86,58.86,58.77,58.78,409765.0,51.2705,51.2705,51.1921,51.2008,409765.0
2021-10-26 12:50:00,58.78,58.89,58.78,58.88,385951.0,51.2008,51.2966,51.2008,51.2879,385951.0
2021-10-26 12:55:00,58.88,58.92,58.8,58.9,282261.0,51.2879,51.3227,51.2182,51.3053,282261.0
2021-10-26 13:00:00,58.89,58.98,58.86,58.98,114343.0,51.2966,51.375,51.2705,51.375,114343.0
2021-10-26 13:05:00,58.98,59.05,58.97,59.02,130982.0,51.375,51.436,51.3663,51.4098,130982.0
2021-10-26 13:10:00,59.02,59.03,58.96,58.98,129343.0,51.4098,51.4186,51.3576,51.375,129343.0
2021-10-26 13:15:00,58.98,59.03,58.95,59.01,200536.0,51.375,51.4186,51.3489,51.4011,200536.0
2021-10-26 13:20:00,59.01,59.03,58.91,58.94,232326.0,51.4011,51.4186,51.314,51.3402,232326.0
2021-10-26 13:25:00,58.94,59.03,58.92,58.98,170918.0,51.3402,51.4186,51.3227,51.375,170918.0
2021-10-26 13:30:00,58.98,59.03,58.96,59.03,97805.0,51.375,51.4186,51.3576,51.4186,97805.0
2021-10-26 13:35:00,59.03,59.09,59.01,59.07,98354.0,51.4186,51.4708,51.4011,51.4534,98354.0
2021-10-26 13:40:00,59.07,59.08,59.0,59.04,63063.0,51.4534,51.4621,51.3924,51.4273,63063.0
2021-10-26 13:45:00,59.04,59.11,59.04,59.09,226409.0,51.4273,51.4882,51.4273,51.4708,226409.0
2021-10-26 13:50:00,59.09,59.13,59.06,59.11,89345.0,51.4708,51.5057,51.4447,51.4882,89345.0
2021-10-26 13:55:00,59.11,59.18,59.11,59.16,128194.0,51.4882,51.5492,51.4882,51.5318,128194.0
2021-10-26 14:00:00,59.16,59.22,59.15,59.22,414689.0,51.5318,51.5841,51.5231,51.5841,414689.0
2021-10-26 14:05:00,59.21,59.24,59.18,59.21,123238.0,51.5753,51.6015,51.5492,51.5753,123238.0
2021-10-26 14:10:00,59.21,59.31,59.2,59.3,143656.0,51.5753,51.6625,51.5666,51.6537,143656.0
2021-10-26 14:15:00,59.3,59.32,59.27,59.32,108999.0,51.6537,51.6712,51.6276,51.6712,108999.0
2021-10-26 14:20:00,59.32,59.33,59.22,59.25,428487.0,51.6712,51.6799,51.5841,51.6102,428487.0
2021-10-26 14:25:00,59.26,59.3,59.24,59.29,133640.0,51.6189,51.6537,51.6015,51.645,133640.0
2021-10-26 14:30:00,59.29,59.33,59.28,59.32,204757.0,51.645,51.6799,51.6363,51.6712,204757.0
2021-10-26 14:35:00,59.32,59.33,59.25,59.26,66179.0,51.6712,51.6799,51.6102,51.6189,66179.0
2021-10-26 14:40:00,59.26,59.3,59.24,59.27,96657.0,51.6189,51.6537,51.6015,51.6276,96657.0
2021-10-26 14:45:00,59.28,59.29,59.22,59.23,121629.0,51.6363,51.645,51.5841,51.5928,121629.0
2021-10-26 14:50:00,59.23,59.27,59.22,59.26,134709.0,51.5928,51.6276,51.5841,51.6189,134709.0
2021-10-26 14:55:00,59.26,59.28,59.23,59.25,84414.0,51.6189,51.6363,51.5928,51.6102,84414.0
2021-10-26 15:00:00,59.25,59.31,59.25,59.28,292608.0,51.6102,51.6625,51.6102,51.6363,292608.0
2021-10-26 15:05:00,59.29,59.32,59.26,59.32,172109.0,51.645,51.6712,51.6189,51.6712,172109.0
2021-10-26 15:10:00,59.31,59.33,59.28,59.32,128245.0,51.6625,51.6799,51.6363,51.6712,128245.0
2021-10-26 15:15:00,59.32,59.36,59.29,59.3,172954.0,51.6712,51.706,51.645,51.6537,172954.0
2021-10-26 15:20:00,59.3,59.32,59.25,59.26,121401.0,51.6537,51.6712,51.6102,51.6189,121401.0
2021-10-26 15:25:00,59.26,59.3,59.23,59.26,304602.0,51.6189,51.6537,51.5928,51.6189,304602.0
2021-10-26 15:30:00,59.26,59.3,59.22,59.25,231240.0,51.6189,51.6537,51.5841,51.6102,231240.0
2021-10-26 15:35:00,59.25,59.27,59.18,59.21,330229.0,51.6102,51.6276,51.5492,51.5753,330229.0
2021-10-26 15:40:00,59.21,59.22,59.17,59.2,227876.0,51.5753,51.5841,51.5405,51.5666,227876.0
2021-10-26 15:45:00,59.2,59.23,59.16,59.17,343952.0,51.5666,51.5928,51.5318,51.5405,343952.0
2021-10-26 15:50:00,59.18,59.19,59.11,59.15,380800.0,51.5492,51.5579,51.4882,51.5231,380800.0
2021-10-26 15:55:00,59.15,59.18,59.12,59.13,967457.0,51.5231,51.5492,51.497,51.5057,967457.0
2021-10-27 09:30:00,58.46,58.63,57.93,58.0,1570031.0,50.9221,51.0701,50.4604,50.5214,1570031.0
2021-10-27 09:35:00,58.0,58.42,57.99,58.28,972495.0,50.5214,50.8872,50.5127,50.7653,972495.0
2021-10-27 09:40:00,58.27,58.41,58.15,58.25,588844.0,50.7566,50.8785,50.652,50.7391,588844.0
2021-10-27 09:45:00,58.25,58.47,58.15,58.3,529862.0,50.7391,50.9308,50.652,50.7827,529862.0
2021-10-27 09:50:00,58.29,58.51,58.26,58.51,374416.0,50.774,50.9656,50.7478,50.9656,374416.0
2021-10-27 09:55:00,58.52,58.53,58.38,58.48,430130.0,50.9743,50.983,50.8524,50.9395,430130.0
2021-10-27 10:00:00,58.48,58.67,58.44,58.61,359334.0,50.9395,51.105,50.9046,51.0527,359334.0
2021-10-27 10:05:00,58.62,58.79,58.58,58.77,382419.0,51.0614,51.2095,51.0266,51.1921,382419.0
2021-10-27 10:10:00,58.77,58.82,58.64,58.66,330322.0,51.1921,51.2356,51.0788,51.0963,330322.0
2021-10-27 10:15:00,58.65,58.75,58.6,58.65,338823.0,51.0876,51.1747,51.044,51.0876,338823.0
2021-10-27 10:20:00,58.66,58.75,58.6,58.62,251900.0,51.0963,51.1747,51.044,51.0614,251900.0
2021-10-27 10:25:00,58.63,58.65,58.35,58.36,252614.0,51.0701,51.0876,50.8262,50.8349,252614.0
2021-10-27 10:30:00,58.36,58.51,58.3,58.4,390285.0,50.8349,50.9656,50.7827,50.8698,390285.0
2021-10-27 10:35:00,58.4,58.41,58.17,58.18,654705.0,50.8698,50.8785,50.6694,50.6782,654705.0
2021-10-27 10:40:00,58.19,58.24,58.13,58.15,366769.0,50.6869,50.7304,50.6346,50.652,366769.0
2021-10-27 10:45:00,58.15,58.21,58.04,58.14,355325.0,50.652,50.7043,50.5562,50.6433,355325.0
2021-10-27 10:50:00,58.13,58.26,58.12,58.13,364401.0,50.6346,50.7478,50.6259,50.6346,364401.0
2021-10-27 10:55:00,58.13,58.27,58.07,58.24,252388.0,50.6346,50.7566,50.5823,50.7304,252388.0
2021-10-27 11:00:00,58.24,58.44,58.23,58.43,336924.0,50.7304,50.9046,50.7217,50.8959,336924.0
2021-10-27 11:05:00,58.43,58.46,58.32,58.38,452028.0,50.8959,50.9221,50.8001,50.8524,452028.0
2021-10-27 11:10:00,58.37,58.4,58.31,58.34,137970.0,50.8437,50.8698,50.7914,50.8175,137970.0
2021-10-27 11:15:00,58.35,58.4,58.29,58.31,157827.0,50.8262,50.8698,50.774,50.7914,157827.0
2021-10-27 11:20:00,58.31,58.32,58.1,58.12,189017.0,50.7914,50.8001,50.6085,50.6259,189017.0
2021-10-27 11:25:00,58.11,58.17,58.05,58.15,237078.0,50.6172,50.6694,50.5649,50.652,237078.0
2021-10-27 11:30:00,58.14,58.23,58.12,58.19,178850.0,50.6433,50.7217,50.6259,50.6869,178850.0
2021-10-27 11:35:00,58.19,58.21,58.12,58.2,357288.0,50.6869,50.7043,50.6259,50.6956,357288.0
2021-10-27 11:40:00,58.2,58.33,58.17,58.2,290543.0,50.6956,50.8088,50.6694,50.6956,290543.0
2021-10-27 11:45:00,58.2,58.25,58.12,58.13,230047.0,50.6956,50.7391,50.6259,50.6346,230047.0
2021-10-27 11:50:00,58.13,58.17,58.07,58.07,391285.0,50.6346,50.6694,50.5823,50.5823,391285.0
2021-10-27 11:55:00,58.08,58.14,57.99,58.04,483577.0,50.5911,50.6433,50.5127,50.5562,483577.0
2021-10-27 12:00:00,58.04,58.05,57.9,57.92,463974.0,50.5562,50.5649,50.4343,50.4517,463974.0
2021-10-27 12:05:00,57.92,58.06,57.92,58.02,472816.0,50.4517,50.5736,50.4517,50.5388,472816.0
2021-10-27 12:10:00,58.03,58.08,57.95,57.96,327110.0,50.5475,50.5911,50.4778,50.4865,327110.0
2021-10-27 12:15:00,57.96,58.01,57.93,57.98,279907.0,50.4865,50.5301,50.4604,50.5039,279907.0
2021-10-27 12:20:00,57.99,58.04,57.97,57.99,168553.0,50.5127,50.5562,50.4952,50.5127,168553.0
2021-10-27 12:25:00,57.99,58.02,57.96,58.0,144361.0,50.5127,50.5388,50.4865,50.5214,144361.0
2021-10-27 12:30:00,57.99,57.99,57.84,57.85,245540.0,50.5127,50.5127,50.382,50.3907,245540.0
2021-10-27 12:35:00,57.84,57.86,57.69,57.69,1220993.0,50.382,50.3994,50.2513,50.2513,1220993.0
2021-10-27 12:40:00,57.7,57.76,57.64,57.73,472603.0,50.26,50.3123,50.2078,50.2862,472603.0
2021-10-27 12:45:00,57.73,57.77,57.67,57.76,364385.0,50.2862,50.321,50.2339,50.3123,364385.0
2021-10-27 12:50:00,57.75,57.83,57.74,57.74,291439.0,50.3036,50.3733,50.2949,50.2949,291439.0
2021-10-27 12:55:00,57.75,57.84,57.74,57.82,194688.0,50.3036,50.382,50.2949,50.3646,194688.0
2021-10-27 13:00:00,57.82,57.83,57.72,57.75,182326.0,50.3646,50.3733,50.2775,50.3036,182326.0
2021-10-27 13:05:00,57.74,57.84,57.72,57.84,165529.0,50.2949,50.382,50.2775,50.382,165529.0
2021-10-27 13:10:00,57.85,57.87,57.82,57.86,168151.0,50.3907,50.4081,50.3646,50.3994,168151.0
2021-10-27 13:15:00,57.85,57.87,57.76,57.83,299614.0,50.3907,50.4081,50.3123,50.3733,299614.0
2021-10-27 13:20:00,57.83,57.84,57.79,57.8,139758.0,50.3733,50.382,50.3384,50.3472,139758.0
2021-10-27 13:25:00,57.8,57.81,57.75,57.75,198766.0,50.3472,50.3559,50.3036,50.3036,198766.0
2021-10-27 13:30:00,57.75,57.78,57.68,57.71,230910.0,50.3036,50.3297,50.2426,50.2688,230910.0
2021-10-27 13:35:00,57.71,57.75,57.65,57.75,235238.0,50.2688,50.3036,50.2165,50.3036,235238.0
2021-10-27 13:40:00,57.74,57.84,57.73,57.83,368970.0,50.2949,50.382,50.2862,50.3733,368970.0
2021-10-27 13:45:00,57.83,57.84,57.72,57.73,152473.0,50.3733,50.382,50.2775,50.2862,152473.0
2021-10-27 13:50:00,57.73,57.81,57.72,57.8,204590.0,50.2862,50.3559,50.2775,50.3472,204590.0
2021-10-27 13:55:00,57.8,57.85,57.79,57.85,171867.0,50.3472,50.3907,50.3384,50.3907,171867.0
2021-10-27 14:00:00,57.84,57.84,57.79,57.83,176920.0,50.382,50.382,50.3384,50.3733,176920.0
2021-10-27 14:05:00,57.83,57.84,57.77,57.81,376344.0,50.3733,50.382,50.321,50.3559,376344.0
2021-10-27 14:10:00,57.81,57.88,57.81,57.86,662678.0,50.3559,50.4168,50.3559,50.3994,662678.0
2021-10-27 14:15:00,57.86,57.86,57.8,57.81,157220.0,50.3994,50.3994,50.3472,50.3559,157220.0
2021-10-27 14:20:00,57.82,57.88,57.81,57.85,179746.0,50.3646,50.4168,50.3559,50.3907,179746.0
2021-10-27 14:25:00,57.85,57.85,57.76,57.77,114554.0,50.3907,50.3907,50.3123,50.321,114554.0
2021-10-27 14:30:00,57.77,57.78,57.7,57.74,113070.0,50.321,50.3297,50.26,50.2949,113070.0
2021-10-27 14:35:00,57.75,57.75,57.71,57.72,126842.0,50.3036,50.3036,50.2688,50.2775,126842.0
2021-10-27 14:40:00,57.72,57.73,57.66,57.68,163875.0,50.2775,50.2862,50.2252,50.2426,163875.0
2021-10-27 14:45:00,57.69,57.73,57.67,57.7,178103.0,50.2513,50.2862,50.2339,50.26,178103.0
2021-10-27 14:50:00,57.7,57.7,57.64,57.65,194071.0,50.26,50.26,50.2078,50.2165,194071.0
2021-10-27 14:55:00,57.65,57.65,57.56,57.59,286502.0,50.2165,50.2165,50.1381,50.1642,286502.0
2021-10-27 15:00:00,57.6,57.6,57.49,57.5,325978.0,50.1729,50.1729,50.0771,50.0858,325978.0
2021-10-27 15:05:00,57.5,57.51,57.43,57.44,273289.0,50.0858,50.0945,50.0249,50.0336,273289.0
2021-10-27 15:10:00,57.44,57.45,57.31,57.34,460906.0,50.0336,50.0423,49.9203,49.9465,460906.0
2021-10-27 15:15:00,57.34,57.37,57.32,57.33,295834.0,49.9465,49.9726,49.929,49.9378,295834.0
2021-10-27 15:20:00,57.33,57.53,57.32,57.52,355295.0,49.9378,50.112,49.929,50.1033,355295.0
2021-10-27 15:25:00,57.52,57.55,57.45,57.52,295195.0,50.1033,50.1294,50.0423,50.1033,295195.0
2021-10-27 15:30:00,57.51,57.52,57.41,57.48,409521.0,50.0945,50.1033,50.0074,50.0684,409521.0
2021-10-27 15:35:00,57.48,57.62,57.47,57.62,540300.0,50.0684,50.1904,50.0597,50.1904,540300.0
2021-10-27 15:40:00,57.62,57.64,57.58,57.64,658561.0,50.1904,50.2078,50.1555,50.2078,658561.0
2021-10-27 15:45:00,57.63,57.64,57.56,57.63,764493.0,50.1991,50.2078,50.1381,50.1991,764493.0
2021-10-27 15:50:00,57.62,57.63,57.55,57.56,924124.0,50.1904,50.1991,50.1294,50.1381,924124.0
2021-10-27 15:55:00,57.57,57.59,57.44,57.44,1754229.0,50.1468,50.1642,50.0336,50.0336,1754229.0
2021-10-28 09:30:00,57.13,57.73,57.12,57.61,1427981.0,49.7635,50.2862,49.7548,50.1817,1427981.0
2021-10-28 09:35:00,57.59,57.76,57.43,57.74,791706.0,50.1642,50.3123,50.0249,50.2949,791706.0
2021-10-28 09:40:00,57.74,57.79,57.47,57.61,620147.0,50.2949,50.3384,50.0597,50.1817,620147.0
2021-10-28 09:45:00,57.61,57.68,57.39,57.54,636980.0,50.1817,50.2426,49.99,50.1207,636980.0
2021-10-28 09:50:00,57.55,57.7,57.53,57.66,603114.0,50.1294,50.26,50.112,50.2252,603114.0
2021-10-28 09:55:00,57.66,57.77,57.59,57.63,415846.0,50.2252,50.321,50.1642,50.1991,415846.0
2021-10-28 10:00:00,57.63,57.66,57.38,57.38,373156.0,50.1991,50.2252,49.9813,49.9813,373156.0
2021-10-28 10:05:00,57.38,57.46,57.29,57.3,341708.0,49.9813,50.051,49.9029,49.9116,341708.0
2021-10-28 10:10:00,57.29,57.41,57.28,57.39,347216.0,49.9029,50.0074,49.8942,49.99,347216.0
2021-10-28 10:15:00,57.39,57.51,57.38,57.4,514619.0,49.99,50.0945,49.9813,49.9987,514619.0
2021-10-28 10:20:00,57.4,57.5,57.36,57.45,266953.0,49.9987,50.0858,49.9639,50.0423,266953.0
2021-10-28 10:25:00,57.45,57.69,57.44,57.67,441351.0,50.0423,50.2513,50.0336,50.2339,441351.0
2021-10-28 10:30:00,57.67,57.68,57.47,57.52,139622.0,50.2339,50.2426,50.0597,50.1033,139622.0
2021-10-28 10:35:00,57.52,57.54,57.47,57.49,169781.0,50.1033,50.1207,50.0597,50.0771,169781.0
2021-10-28 10:40:00,57.49,57.55,57.41,57.45,179245.0,50.0771,50.1294,50.0074,50.0423,179245.0
2021-10-28 10:45:00,57.45,57.56,57.43,57.47,179531.0,50.0423,50.1381,50.0249,50.0597,179531.0
2021-10-28 10:50:00,57.48,57.62,57.47,57.52,140488.0,50.0684,50.1904,50.0597,50.1033,140488.0
2021-10-28 10:55:00,57.52,57.57,57.5,57.53,137794.0,50.1033,50.1468,50.0858,50.112,137794.0
2021-10-28 11:00:00,57.54,57.56,57.44,57.44,153682.0,50.1207,50.1381,50.0336,50.0336,153682.0
2021-10-28 11:05:00,57.44,57.48,57.4,57.44,152719.0,50.0336,50.0684,49.9987,50.0336,152719.0
2021-10-28 11:10:00,57.44,57.52,57.36,57.37,208462.0,50.0336,50.1033,49.9639,49.9726,208462.0
2021-10-28 11:15:00,57.37,57.4,57.25,57.32,162761.0,49.9726,49.9987,49.8681,49.929,162761.0
2021-10-28 11:20:00,57.32,57.4,57.29,57.34,131662.0,49.929,49.9987,49.9029,49.9465,131662.0
2021-10-28 11:25:00,57.35,57.39,57.31,57.36,114243.0,49.9552,49.99,49.9203,49.9639,114243.0
2021-10-28 11:30:00,57.35,57.46,57.35,57.46,337902.0,49.9552,50.051,49.9552,50.051,337902.0
2021-10-28 11:35:00,57.47,57.52,57.41,57.52,193108.0,50.0597,50.1033,50.0074,50.1033,193108.0
2021-10-28 11:40:00,57.52,57.53,57.45,57.48,179119.0,50.1033,50.112,50.0423,50.0684,179119.0
2021-10-28 11:45:00,57.48,57.5,57.38,57.38,159347.0,50.0684,50.0858,49.9813,49.9813,159347.0
2021-10-28 11:50:00,57.39,57.42,57.35,57.38,129056.0,49.99,50.0162,49.9552,49.9813,129056.0
2021-10-28 11:55:00,57.38,57.41,57.32,57.38,129584.0,49.9813,50.0074,49.929,49.9813,129584.0
2021-10-28 12:00:00,57.38,57.4,57.32,57.35,96792.0,49.9813,49.9987,49.929,49.9552,96792.0
2021-10-28 12:05:00,57.35,57.41,57.34,57.37,110720.0,49.9552,50.0074,49.9465,49.9726,110720.0
2021-10-28 12:10:00,57.37,57.39,57.31,57.32,148523.0,49.9726,49.99,49.9203,49.929,148523.0
2021-10-28 12:15:00,57.33,57.39,57.29,57.38,116186.0,49.9378,49.99,49.9029,49.9813,116186.0
2021-10-28 12:20:00,57.38,57.42,57.35,57.39,129170.0,49.9813,50.0162,49.9552,49.99,129170.0
2021-10-28 12:25:00,57.39,57.41,57.28,57.29,126424.0,49.99,50.0074,49.8942,49.9029,126424.0
2021-10-28 12:30:00,57.3,57.34,57.27,57.3,173294.0,49.9116,49.9465,49.8855,49.9116,173294.0
2021-10-28 12:35:00,57.31,57.31,57.24,57.25,91964.0,49.9203,49.9203,49.8594,49.8681,91964.0
2021-10-28 12:40:00,57.26,57.31,57.22,57.3,110829.0,49.8768,49.9203,49.8419,49.9116,110829.0
2021-10-28 12:45:00,57.3,57.43,57.3,57.43,175692.0,49.9116,50.0249,49.9116,50.0249,175692.0
2021-10-28 12:50:00,57.43,57.48,57.42,57.47,205924.0,50.0249,50.0684,50.0162,50.0597,205924.0
2021-10-28 12:55:00,57.47,57.52,57.39,57.43,280788.0,50.0597,50.1033,49.99,50.0249,280788.0
2021-10-28 13:00:00,57.43,57.49,57.43,57.47,168247.0,50.0249,50.0771,50.0249,50.0597,168247.0
2021-10-28 13:05:00,57.47,57.49,57.45,57.46,163965.0,50.0597,50.0771,50.0423,50.051,163965.0
2021-10-28 13:10:00,57.46,57.51,57.43,57.47,121651.0,50.051,50.0945,50.0249,50.0597,121651.0
2021-10-28 13:15:00,57.47,57.47,57.41,57.42,85610.0,50.0597,50.0597,50.0074,50.0162,85610.0
2021-10-28 13:20:00,57.42,57.42,57.37,57.39,101904.0,50.0162,50.0162,49.9726,49.99,101904.0
2021-10-28 13:25:00,57.39,57.43,57.38,57.42,99690.0,49.99,50.0249,49.9813,50.0162,99690.0
2021-10-28 13:30:00,57.42,57.48,57.41,57.48,133960.0,50.0162,50.0684,50.0074,50.0684,133960.0
2021-10-28 13:35:00,57.48,57.58,57.47,57.58,158927.0,50.0684,50.1555,50.0597,50.1555,158927.0
2021-10-28 13:40:00,57.58,57.6,57.54,57.59,106128.0,50.1555,50.1729,50.1207,50.1642,106128.0
2021-10-28 13:45:00,57.59,57.6,57.51,57.53,74826.0,50.1642,50.1729,50.0945,50.112,74826.0
2021-10-28 13:50:00,57.53,57.58,57.52,57.56,69926.0,50.112,50.1555,50.1033,50.1381,69926.0
2021-10-28 13:55:00,57.57,57.58,57.51,57.51,57612.0,50.1468,50.1555,50.0945,50.0945,57612.0
2021-10-28 14:00:00,57.52,57.59,57.52,57.58,172416.0,50.1033,50.1642,50.1033,50.1555,172416.0
2021-10-28 14:05:00,57.59,57.65,57.59,57.65,128181.0,50.1642,50.2165,50.1642,50.2165,128181.0
2021-10-28 14:10:00,57.65,57.68,57.63,57.67,103685.0,50.2165,50.2426,50.1991,50.2339,103685.0
2021-10-28 14:15:00,57.67,57.79,57.65,57.79,181610.0,50.2339,50.3384,50.2165,50.3384,181610.0
2021-10-28 14:20:00,57.79,57.8,57.76,57.78,269048.0,50.3384,50.3472,50.3123,50.3297,269048.0
2021-10-28 14:25:00,57.78,57.78,57.71,57.75,149464.0,50.3297,50.3297,50.2688,50.3036,149464.0
2021-10-28 14:30:00,57.75,57.75,57.65,57.69,101255.0,50.3036,50.3036,50.2165,50.2513,101255.0
2021-10-28 14:35:00,57.69,57.7,57.63,57.66,132495.0,50.2513,50.26,50.1991,50.2252,132495.0
2021-10-28 14:40:00,57.67,57.67,57.61,57.64,92638.0,50.2339,50.2339,50.1817,50.2078,92638.0
2021-10-28 14:45:00,57.63,57.68,57.62,57.68,138502.0,50.1991,50.2426,50.1904,50.2426,138502.0
2021-10-28 14:50:00,57.68,57.74,57.66,57.72,186425.0,50.2426,50.2949,50.2252,50.2775,186425.0
2021-10-28 14:55:00,57.72,57.72,57.63,57.65,130503.0,50.2775,50.2775,50.1991,50.2165,130503.0
2021-10-28 15:00:00,57.64,57.67,57.6,57.61,160843.0,50.2078,50.2339,50.1729,50.1817,160843.0
2021-10-28 15:05:00,57.61,57.66,57.57,57.64,191766.0,50.1817,50.2252,50.1468,50.2078,191766.0
2021-10-28 15:10:00,57.64,57.68,57.61,57.63,163507.0,50.2078,50.2426,50.1817,50.1991,163507.0
2021-10-28 15:15:00,57.63,57.7,57.6,57.7,180002.0,50.1991,50.26,50.1729,50.26,180002.0
2021-10-28 15:20:00,57.7,57.73,57.62,57.66,261738.0,50.26,50.2862,50.1904,50.2252,261738.0
2021-10-28 15:25:00,57.66,57.69,57.62,57.64,154794.0,50.2252,50.2513,50.1904,50.2078,154794.0
2021-10-28 15:30:00,57.65,57.75,57.64,57.68,277683.0,50.2165,50.3036,50.2078,50.2426,277683.0
2021-10-28 15:35:00,57.68,57.78,57.67,57.74,244894.0,50.2426,50.3297,50.2339,50.2949,244894.0
2021-10-28 15:40:00,57.74,57.83,57.74,57.79,320376.0,50.2949,50.3733,50.2949,50.3384,320376.0
2021-10-28 15:45:00,57.79,57.85,57.77,57.81,469805.0,50.3384,50.3907,50.321,50.3559,469805.0
2021-10-28 15:50:00,57.81,57.9,57.81,57.87,638036.0,50.3559,50.4343,50.3559,50.4081,638036.0
2021-10-28 15:55:00,57.86,57.88,57.81,57.84,1441394.0,50.3994,50.4168,50.3559,50.382,1441394.0
2021-10-29 09:30:00,58.14,58.18,57.9,58.15,1212084.0,50.6433,50.6782,50.4343,50.652,1212084.0
2021-10-29 09:35:00,58.16,58.27,58.08,58.22,586988.0,50.6607,50.7566,50.5911,50.713,586988.0
2021-10-29 09:40:00,58.21,58.22,57.99,58.15,622777.0,50.7043,50.713,50.5127,50.652,622777.0
2021-10-29 09:45:00,58.15,58.22,57.89,58.05,458680.0,50.652,50.713,50.4256,50.5649,458680.0
2021-10-29 09:50:00,58.06,58.08,57.92,58.04,409019.0,50.5736,50.5911,50.4517,50.5562,409019.0
2021-10-29 09:55:00,58.04,58.04,57.87,57.94,404021.0,50.5562,50.5562,50.4081,50.4691,404021.0
2021-10-29 10:00:00,57.92,58.02,57.83,57.94,556189.0,50.4517,50.5388,50.3733,50.4691,556189.0
2021-10-29 10:05:00,57.94,57.95,57.71,57.75,287200.0,50.4691,50.4778,50.2688,50.3036,287200.0
2021-10-29 10:10:00,57.73,57.75,57.53,57.6,350338.0,50.2862,50.3036,50.112,50.1729,350338.0
2021-10-29 10:15:00,57.6,57.62,57.23,57.3,1094698.0,50.1729,50.1904,49.8507,49.9116,1094698.0
2021-10-29 10:20:00,57.3,57.53,57.29,57.46,513274.0,49.9116,50.112,49.9029,50.051,513274.0
2021-10-29 10:25:00,57.46,57.5,57.36,57.41,310998.0,50.051,50.0858,49.9639,50.0074,310998.0
2021-10-29 10:30:00,57.4,57.51,57.36,57.48,361448.0,49.9987,50.0945,49.9639,50.0684,361448.0
2021-10-29 10:35:00,57.48,57.57,57.46,57.55,236245.0,50.0684,50.1468,50.051,50.1294,236245.0
2021-10-29 10:40:00,57.55,57.64,57.53,57.59,220947.0,50.1294,50.2078,50.112,50.1642,220947.0
2021-10-29 10:45:00,57.6,57.73,57.58,57.72,212276.0,50.1729,50.2862,50.1555,50.2775,212276.0
2021-10-29 10:50:00,57.71,57.74,57.66,57.69,193422.0,50.2688,50.2949,50.2252,50.2513,193422.0
2021-10-29 10:55:00,57.69,57.77,57.67,57.76,172508.0,50.2513,50.321,50.2339,50.3123,172508.0
2021-10-29 11:00:00,57.75,57.77,57.69,57.71,132297.0,50.3036,50.321,50.2513,50.2688,132297.0
2021-10-29 11:05:00,57.71,57.8,57.7,57.79,139921.0,50.2688,50.3472,50.26,50.3384,139921.0
2021-10-29 11:10:00,57.79,57.86,57.76,57.78,203729.0,50.3384,50.3994,50.3123,50.3297,203729.0
2021-10-29 11:15:00,57.78,57.79,57.68,57.76,111485.0,50.3297,50.3384,50.2426,50.3123,111485.0
2021-10-29 11:20:00,57.78,57.8,57.73,57.74,97582.0,50.3297,50.3472,50.2862,50.2949,97582.0
2021-10-29 11:25:00,57.74,57.77,57.69,57.73,111512.0,50.2949,50.321,50.2513,50.2862,111512.0
2021-10-29 11:30:00,57.72,57.77,57.68,57.68,297018.0,50.2775,50.321,50.2426,50.2426,297018.0
2021-10-29 11:35:00,57.68,57.69,57.62,57.64,228067.0,50.2426,50.2513,50.1904,50.2078,228067.0
2021-10-29 11:40:00,57.64,57.66,57.47,57.5,201452.0,50.2078,50.2252,50.0597,50.0858,201452.0
2021-10-29 11:45:00,57.5,57.51,57.39,57.41,123077.0,50.0858,50.0945,49.99,50.0074,123077.0
2021-10-29 11:50:00,57.42,57.52,57.39,57.48,270296.0,50.0162,50.1033,49.99,50.0684,270296.0
2021-10-29 11:55:00,57.48,57.58,57.46,57.47,335473.0,50.0684,50.1555,50.051,50.0597,335473.0
2021-10-29 12:00:00,57.47,57.53,57.46,57.52,158102.0,50.0597,50.112,50.051,50.1033,158102.0
2021-10-29 12:05:00,57.52,57.57,57.5,57.56,169574.0,50.1033,50.1468,50.0858,50.1381,169574.0
2021-10-29 12:10:00,57.56,57.66,57.55,57.65,258224.0,50.1381,50.2252,50.1294,50.2165,258224.0
2021-10-29 12:15:00,57.65,57.71,57.63,57.66,203927.0,50.2165,50.2688,50.1991,50.2252,203927.0
2021-10-29 12:20:00,57.66,57.69,57.59,57.65,181653.0,50.2252,50.2513,50.1642,50.2165,181653.0
2021-10-29 12:25:00,57.66,57.66,57.51,57.59,352716.0,50.2252,50.2252,50.0945,50.1642,352716.0
2021-10-29 12:30:00,57.59,57.61,57.54,57.54,138390.0,50.1642,50.1817,50.1207,50.1207,138390.0
2021-10-29 12:35:00,57.54,57.64,57.54,57.63,269611.0,50.1207,50.2078,50.1207,50.1991,269611.0
2021-10-29 12:40:00,57.63,57.66,57.54,57.59,148408.0,50.1991,50.2252,50.1207,50.1642,148408.0
2021-10-29 12:45:00,57.6,57.68,57.59,57.6,165811.0,50.1729,50.2426,50.1642,50.1729,165811.0
2021-10-29 12:50:00,57.61,57.66,57.52,57.52,164686.0,50.1817,50.2252,50.1033,50.1033,164686.0
2021-10-29 12:55:00,57.53,57.59,57.44,57.49,152568.0,50.112,50.1642,50.0336,50.0771,152568.0
2021-10-29 13:00:00,57.49,57.51,57.44,57.5,157891.0,50.0771,50.0945,50.0336,50.0858,157891.0
2021-10-29 13:05:00,57.5,57.54,57.47,57.54,119395.0,50.0858,50.1207,50.0597,50.1207,119395.0
2021-10-29 13:10:00,57.55,57.55,57.43,57.44,94850.0,50.1294,50.1294,50.0249,50.0336,94850.0
2021-10-29 13:15:00,57.43,57.43,57.33,57.34,286920.0,50.0249,50.0249,49.9378,49.9465,286920.0
2021-10-29 13:20:00,57.33,57.36,57.3,57.34,201430.0,49.9378,49.9639,49.9116,49.9465,201430.0
2021-10-29 13:25:00,57.35,57.38,57.31,57.35,154197.0,49.9552,49.9813,49.9203,49.9552,154197.0
2021-10-29 13:30:00,57.35,57.38,57.32,57.33,80466.0,49.9552,49.9813,49.929,49.9378,80466.0
2021-10-29 13:35:00,57.34,57.37,57.31,57.36,79218.0,49.9465,49.9726,49.9203,49.9639,79218.0
2021-10-29 13:40:00,57.37,57.42,57.32,57.4,86695.0,49.9726,50.0162,49.929,49.9987,86695.0
2021-10-29 13:45:00,57.39,57.4,57.31,57.38,109280.0,49.99,49.9987,49.9203,49.9813,109280.0
2021-10-29 13:50:00,57.39,57.42,57.36,57.41,59232.0,49.99,50.0162,49.9639,50.0074,59232.0
2021-10-29 13:55:00,57.41,57.47,57.41,57.44,85902.0,50.0074,50.0597,50.0074,50.0336,85902.0
2021-10-29 14:00:00,57.44,57.46,57.39,57.45,135580.0,50.0336,50.051,49.99,50.0423,135580.0
2021-10-29 14:05:00,57.44,57.47,57.41,57.46,118925.0,50.0336,50.0597,50.0074,50.051,118925.0
2021-10-29 14:10:00,57.46,57.48,57.38,57.48,147236.0,50.051,50.0684,49.9813,50.0684,147236.0
2021-10-29 14:15:00,57.48,57.49,57.44,57.45,121547.0,50.0684,50.0771,50.0336,50.0423,121547.0
2021-10-29 14:20:00,57.45,57.46,57.34,57.36,136495.0,50.0423,50.051,49.9465,49.9639,136495.0
2021-10-29 14:25:00,57.36,57.41,57.31,57.37,175548.0,49.9639,50.0074,49.9203,49.9726,175548.0
2021-10-29 14:30:00,57.37,57.37,57.3,57.31,126444.0,49.9726,49.9726,49.9116,49.9203,126444.0
2021-10-29 14:35:00,57.31,57.38,57.31,57.33,102515.0,49.9203,49.9813,49.9203,49.9378,102515.0
2021-10-29 14:40:00,57.32,57.39,57.31,57.39,96434.0,49.929,49.99,49.9203,49.99,96434.0
2021-10-29 14:45:00,57.39,57.41,57.33,57.38,121937.0,49.99,50.0074,49.9378,49.9813,121937.0
2021-10-29 14:50:00,57.38,57.45,57.37,57.44,81192.0,49.9813,50.0423,49.9726,50.0336,81192.0
2021-10-29 14:55:00,57.43,57.47,57.4,57.43,89132.0,50.0249,50.0597,49.9987,50.0249,89132.0
2021-10-29 15:00:00,57.43,57.45,57.37,57.41,127220.0,50.0249,50.0423,49.9726,50.0074,127220.0
2021-10-29 15:05:00,57.4,57.44,57.36,57.37,134495.0,49.9987,50.0336,49.9639,49.9726,134495.0
2021-10-29 15:10:00,57.37,57.43,57.34,57.4,149014.0,49.9726,50.0249,49.9465,49.9987,149014.0
2021-10-29 15:15:00,57.41,57.42,57.3,57.34,376381.0,50.0074,50.0162,49.9116,49.9465,376381.0
2021-10-29 15:20:00,57.34,57.39,57.31,57.37,241347.0,49.9465,49.99,49.9203,49.9726,241347.0
2021-10-29 15:25:00,57.36,57.37,57.32,57.34,152587.0,49.9639,49.9726,49.929,49.9465,152587.0
2021-10-29 15:30:00,57.34,57.44,57.33,57.44,264741.0,49.9465,50.0336,49.9378,50.0336,264741.0
2021-10-29 15:35:00,57.44,57.48,57.43,57.45,213953.0,50.0336,50.0684,50.0249,50.0423,213953.0
2021-10-29 15:40:00,57.45,57.55,57.45,57.53,383777.0,50.0423,50.1294,50.0423,50.112,383777.0
2021-10-29 15:45:00,57.54,57.65,57.53,57.58,303269.0,50.1207,50.2165,50.112,50.1555,303269.0
2021-10-29 15:50:00,57.59,57.62,57.46,57.57,732281.0,50.1642,50.1904,50.051,50.1468,732281.0
2021-10-29 15:55:00,57.57,57.57,57.45,57.45,843899.0,50.1468,50.1468,50.0423,50.0423,843899.0
2021-11-01 09:30:00,58.04,58.32,57.96,58.22,1298389.0,50.5562,50.8001,50.4865,50.713,1298389.0
2021-11-01 09:35:00,58.21,58.38,58.16,58.37,588026.0,50.7043,50.8524,50.6607,50.8437,588026.0
2021-11-01 09:40:00,58.36,58.4,58.26,58.31,543948.0,50.8349,50.8698,50.7478,50.7914,543948.0
2021-11-01 09:45:00,58.31,58.45,58.28,58.32,741945.0,50.7914,50.9133,50.7653,50.8001,741945.0
2021-11-01 09:50:00,58.32,58.35,58.25,58.3,394290.0,50.8001,50.8262,50.7391,50.7827,394290.0
2021-11-01 09:55:00,58.3,58.35,58.12,58.13,543245.0,50.7827,50.8262,50.6259,50.6346,543245.0
2021-11-01 10:00:00,58.12,58.17,57.88,57.97,812399.0,50.6259,50.6694,50.4168,50.4952,812399.0
2021-11-01 10:05:00,57.98,58.2,57.96,58.17,459226.0,50.5039,50.6956,50.4865,50.6694,459226.0
2021-11-01 10:10:00,58.16,58.23,58.09,58.23,254411.0,50.6607,50.7217,50.5998,50.7217,254411.0
2021-11-01 10:15:00,58.22,58.42,58.22,58.38,278525.0,50.713,50.8872,50.713,50.8524,278525.0
2021-11-01 10:20:00,58.38,58.45,58.27,58.29,384508.0,50.8524,50.9133,50.7566,50.774,384508.0
2021-11-01 10:25:00,58.29,58.38,58.27,58.34,246030.0,50.774,50.8524,50.7566,50.8175,246030.0
2021-11-01 10:30:00,58.34,58.45,58.28,58.42,547654.0,50.8175,50.9133,50.7653,50.8872,547654.0
2021-11-01 10:35:00,58.41,58.44,58.36,58.4,331045.0,50.8785,50.9046,50.8349,50.8698,331045.0
2021-11-01 10:40:00,58.41,58.43,58.34,58.37,277400.0,50.8785,50.8959,50.8175,50.8437,277400.0
2021-11-01 10:45:00,58.38,58.43,58.25,58.3,250835.0,50.8524,50.8959,50.7391,50.7827,250835.0
2021-11-01 10:50:00,58.29,58.34,58.23,58.33,239926.0,50.774,50.8175,50.7217,50.8088,239926.0
2021-11-01 10:55:00,58.33,58.42,58.32,58.41,201987.0,50.8088,50.8872,50.8001,50.8785,201987.0
2021-11-01 11:00:00,58.41,58.45,58.34,58.36,290134.0,50.8785,50.9133,50.8175,50.8349,290134.0
2021-11-01 11:05:00,58.37,58.41,58.34,58.39,141157.0,50.8437,50.8785,50.8175,50.8611,141157.0
2021-11-01 11:10:00,58.38,58.4,58.33,58.38,202665.0,50.8524,50.8698,50.8088,50.8524,202665.0
2021-11-01 11:15:00,58.38,58.43,58.36,58.42,92150.0,50.8524,50.8959,50.8349,50.8872,92150.0
2021-11-01 11:20:00,58.41,58.45,58.38,58.4,195270.0,50.8785,50.9133,50.8524,50.8698,195270.0
2021-11-01 11:25:00,58.39,58.4,58.33,58.39,162357.0,50.8611,50.8698,50.8088,50.8611,162357.0
2021-11-01 11:30:00,58.38,58.5,58.38,58.48,188884.0,50.8524,50.9569,50.8524,50.9395,188884.0
2021-11-01 11:35:00,58.48,58.5,58.38,58.41,286881.0,50.9395,50.9569,50.8524,50.8785,286881.0
2021-11-01 11:40:00,58.4,58.48,58.39,58.48,135488.0,50.8698,50.9395,50.8611,50.9395,135488.0
2021-11-01 11:45:00,58.48,58.49,58.37,58.42,185904.0,50.9395,50.9482,50.8437,50.8872,185904.0
2021-11-01 11:50:00,58.43,58.44,58.36,58.43,160084.0,50.8959,50.9046,50.8349,50.8959,160084.0
2021-11-01 11:55:00,58.42,58.49,58.42,58.48,140179.0,50.8872,50.9482,50.8872,50.9395,140179.0
2021-11-01 12:00:00,58.49,58.52,58.45,58.51,167163.0,50.9482,50.9743,50.9133,50.9656,167163.0
2021-11-01 12:05:00,58.51,58.57,58.49,58.55,323973.0,50.9656,51.0179,50.9482,51.0004,323973.0
2021-11-01 12:10:00,58.56,58.59,58.52,58.54,365843.0,51.0092,51.0353,50.9743,50.9917,365843.0
2021-11-01 12:15:00,58.54,58.55,58.45,58.5,146238.0,50.9917,51.0004,50.9133,50.9569,146238.0
2021-11-01 12:20:00,58.5,58.51,58.44,58.47,147505.0,50.9569,50.9656,50.9046,50.9308,147505.0
2021-11-01 12:25:00,58.47,58.48,58.39,58.43,139516.0,50.9308,50.9395,50.8611,50.8959,139516.0
2021-11-01 12:30:00,58.43,58.45,58.36,58.37,196731.0,50.8959,50.9133,50.8349,50.8437,196731.0
2021-11-01 12:35:00,58.37,58.44,58.35,58.42,164131.0,50.8437,50.9046,50.8262,50.8872,164131.0
2021-11-01 12:40:00,58.42,58.49,58.4,58.41,212254.0,50.8872,50.9482,50.8698,50.8785,212254.0
2021-11-01 12:45:00,58.42,58.44,58.37,58.43,178394.0,50.8872,50.9046,50.8437,50.8959,178394.0
2021-11-01 12:50:00,58.43,58.49,58.42,58.48,160020.0,50.8959,50.9482,50.8872,50.9395,160020.0
2021-11-01 12:55:00,58.48,58.53,58.47,58.53,148634.0,50.9395,50.983,50.9308,50.983,148634.0
2021-11-01 13:00:00,58.53,58.54,58.49,58.52,116987.0,50.983,50.9917,50.9482,50.9743,116987.0
2021-11-01 13:05:00,58.52,58.54,58.48,58.54,326782.0,50.9743,50.9917,50.9395,50.9917,326782.0
2021-11-01 13:10:00,58.54,58.55,58.49,58.52,134129.0,50.9917,51.0004,50.9482,50.9743,134129.0
2021-11-01 13:15:00,58.53,58.53,58.49,58.52,139677.0,50.983,50.983,50.9482,50.9743,139677.0
2021-11-01 13:20:00,58.51,58.54,58.38,58.4,163099.0,50.9656,50.9917,50.8524,50.8698,163099.0
2021-11-01 13:25:00,58.4,58.41,58.35,58.37,117436.0,50.8698,50.8785,50.8262,50.8437,117436.0
2021-11-01 13:30:00,58.37,58.45,58.36,58.42,271380.0,50.8437,50.9133,50.8349,50.8872,271380.0
2021-11-01 13:35:00,58.42,58.53,58.41,58.52,363007.0,50.8872,50.983,50.8785,50.9743,363007.0
2021-11-01 13:40:00,58.52,58.52,58.4,58.41,173744.0,50.9743,50.9743,50.8698,50.8785,173744.0
2021-11-01 13:45:00,58.41,58.45,58.38,58.44,130901.0,50.8785,50.9133,50.8524,50.9046,130901.0
2021-11-01 13:50:00,58.44,58.48,58.36,58.37,167034.0,50.9046,50.9395,50.8349,50.8437,167034.0
2021-11-01 13:55:00,58.36,58.42,58.36,58.37,84478.0,50.8349,50.8872,50.8349,50.8437,84478.0
2021-11-01 14:00:00,58.37,58.46,58.31,58.36,549439.0,50.8437,50.9221,50.7914,50.8349,549439.0
2021-11-01 14:05:00,58.37,58.41,58.32,58.41,264742.0,50.8437,50.8785,50.8001,50.8785,264742.0
2021-11-01 14:10:00,58.41,58.46,58.37,58.43,578586.0,50.8785,50.9221,50.8437,50.8959,578586.0
2021-11-01 14:15:00,58.42,58.43,58.34,58.38,469805.0,50.8872,50.8959,50.8175,50.8524,469805.0
2021-11-01 14:20:00,58.38,58.44,58.35,58.43,182978.0,50.8524,50.9046,50.8262,50.8959,182978.0
2021-11-01 14:25:00,58.42,58.44,58.39,58.43,105066.0,50.8872,50.9046,50.8611,50.8959,105066.0
2021-11-01 14:30:00,58.42,58.45,58.41,58.41,117132.0,50.8872,50.9133,50.8785,50.8785,117132.0
2021-11-01 14:35:00,58.41,58.46,58.4,58.43,116734.0,50.8785,50.9221,50.8698,50.8959,116734.0
2021-11-01 14:40:00,58.43,58.48,58.41,58.48,139718.0,50.8959,50.9395,50.8785,50.9395,139718.0
2021-11-01 14:45:00,58.47,58.54,58.46,58.51,112220.0,50.9308,50.9917,50.9221,50.9656,112220.0
2021-11-01 14:50:00,58.5,58.53,58.48,58.51,112596.0,50.9569,50.983,50.9395,50.9656,112596.0
2021-11-01 14:55:00,58.51,58.57,58.48,58.55,195219.0,50.9656,51.0179,50.9395,51.0004,195219.0
2021-11-01 15:00:00,58.54,58.56,58.5,58.55,166237.0,50.9917,51.0092,50.9569,51.0004,166237.0
2021-11-01 15:05:00,58.55,58.59,58.54,58.57,163371.0,51.0004,51.0353,50.9917,51.0179,163371.0
2021-11-01 15:10:00,58.57,58.58,58.53,58.55,114962.0,51.0179,51.0266,50.983,51.0004,114962.0
2021-11-01 15:15:00,58.55,58.6,58.53,58.54,137853.0,51.0004,51.044,50.983,50.9917,137853.0
2021-11-01 15:20:00,58.54,58.62,58.49,58.61,175002.0,50.9917,51.0614,50.9482,51.0527,175002.0
2021-11-01 15:25:00,58.61,58.62,58.44,58.45,225609.0,51.0527,51.0614,50.9046,50.9133,225609.0
2021-11-01 15:30:00,58.45,58.5,58.44,58.48,371471.0,50.9133,50.9569,50.9046,50.9395,371471.0
2021-11-01 15:35:00,58.48,58.51,58.44,58.5,297081.0,50.9395,50.9656,50.9046,50.9569,297081.0
2021-11-01 15:40:00,58.5,58.54,58.45,58.54,260969.0,50.9569,50.9917,50.9133,50.9917,260969.0
2021-11-01 15:45:00,58.54,58.58,58.46,58.47,334642.0,50.9917,51.0266,50.9221,50.9308,334642.0
2021-11-01 15:50:00,58.47,58.52,58.42,58.43,492092.0,50.9308,50.9743,50.8872,50.8959,492092.0
2021-11-01 15:55:00,58.43,58.47,58.4,58.45,847618.0,50.8959,50.9308,50.8698,50.9133,847618.0
2021-11-02 09:30:00,58.12,58.39,57.96,58.39,1034633.0,50.6259,50.8611,50.4865,50.8611,1034633.0
2021-11-02 09:35:00,58.38,58.41,58.23,58.23,444589.0,50.8524,50.8785,50.7217,50.7217,444589.0
2021-11-02 09:40:00,58.23,58.27,58.11,58.25,359531.0,50.7217,50.7566,50.6172,50.7391,359531.0
2021-11-02 09:45:00,58.25,58.36,58.04,58.08,481456.0,50.7391,50.8349,50.5562,50.5911,481456.0
2021-11-02 09:50:00,58.1,58.29,58.07,58.22,299287.0,50.6085,50.774,50.5823,50.713,299287.0
2021-11-02 09:55:00,58.23,58.28,58.17,58.21,243115.0,50.7217,50.7653,50.6694,50.7043,243115.0
2021-11-02 10:00:00,58.21,58.3,58.11,58.26,243562.0,50.7043,50.7827,50.6172,50.7478,243562.0
2021-11-02 10:05:00,58.27,58.5,58.23,58.49,270855.0,50.7566,50.9569,50.7217,50.9482,270855.0
2021-11-02 10:10:00,58.49,58.57,58.41,58.44,386155.0,50.9482,51.0179,50.8785,50.9046,386155.0
2021-11-02 10:15:00,58.44,58.53,58.37,58.38,184697.0,50.9046,50.983,50.8437,50.8524,184697.0
2021-11-02 10:20:00,58.38,58.42,58.2,58.23,216152.0,50.8524,50.8872,50.6956,50.7217,216152.0
2021-11-02 10:25:00,58.23,58.24,58.13,58.17,191080.0,50.7217,50.7304,50.6346,50.6694,191080.0
2021-11-02 10:30:00,58.16,58.21,58.12,58.17,198200.0,50.6607,50.7043,50.6259,50.6694,198200.0
2021-11-02 10:35:00,58.16,58.22,58.1,58.21,111629.0,50.6607,50.713,50.6085,50.7043,111629.0
2021-11-02 10:40:00,58.2,58.24,58.06,58.08,195134.0,50.6956,50.7304,50.5736,50.5911,195134.0
2021-11-02 10:45:00,58.08,58.15,58.07,58.07,150373.0,50.5911,50.652,50.5823,50.5823,150373.0
2021-11-02 10:50:00,58.07,58.12,58.03,58.03,135567.0,50.5823,50.6259,50.5475,50.5475,135567.0
2021-11-02 10:55:00,58.03,58.06,57.92,57.94,195881.0,50.5475,50.5736,50.4517,50.4691,195881.0
2021-11-02 11:00:00,57.95,58.09,57.9,58.02,218491.0,50.4778,50.5998,50.4343,50.5388,218491.0
2021-11-02 11:05:00,58.02,58.11,57.99,58.0,127587.0,50.5388,50.6172,50.5127,50.5214,127587.0
2021-11-02 11:10:00,58.01,58.06,57.95,58.05,184968.0,50.5301,50.5736,50.4778,50.5649,184968.0
2021-11-02 11:15:00,58.06,58.08,58.02,58.04,103056.0,50.5736,50.5911,50.5388,50.5562,103056.0
2021-11-02 11:20:00,58.03,58.09,58.0,58.04,176415.0,50.5475,50.5998,50.5214,50.5562,176415.0
2021-11-02 11:25:00,58.05,58.16,58.03,58.14,97932.0,50.5649,50.6607,50.5475,50.6433,97932.0
2021-11-02 11:30:00,58.14,58.16,58.02,58.06,107638.0,50.6433,50.6607,50.5388,50.5736,107638.0
2021-11-02 11:35:00,58.06,58.08,58.0,58.01,105367.0,50.5736,50.5911,50.5214,50.5301,105367.0
2021-11-02 11:40:00,58.02,58.09,57.99,58.08,131847.0,50.5388,50.5998,50.5127,50.5911,131847.0
2021-11-02 11:45:00,58.08,58.11,57.96,57.98,176081.0,50.5911,50.6172,50.4865,50.5039,176081.0
2021-11-02 11:50:00,57.97,57.99,57.9,57.91,163551.0,50.4952,50.5127,50.4343,50.443,163551.0
2021-11-02 11:55:00,57.92,57.92,57.73,57.75,353283.0,50.4517,50.4517,50.2862,50.3036,353283.0
2021-11-02 12:00:00,57.75,57.81,57.72,57.79,274304.0,50.3036,50.3559,50.2775,50.3384,274304.0
2021-11-02 12:05:00,57.79,57.88,57.79,57.83,266444.0,50.3384,50.4168,50.3384,50.3733,266444.0
2021-11-02 12:10:00,57.83,57.91,57.8,57.89,162368.0,50.3733,50.443,50.3472,50.4256,162368.0
2021-11-02 12:15:00,57.88,57.98,57.88,57.96,119970.0,50.4168,50.5039,50.4168,50.4865,119970.0
2021-11-02 12:20:00,57.96,57.98,57.91,57.91,96455.0,50.4865,50.5039,50.443,50.443,96455.0
2021-11-02 12:25:00,57.91,57.91,57.83,57.88,149284.0,50.443,50.443,50.3733,50.4168,149284.0
2021-11-02 12:30:00,57.88,57.98,57.88,57.93,114955.0,50.4168,50.5039,50.4168,50.4604,114955.0
2021-11-02 12:35:00,57.93,57.95,57.88,57.93,73081.0,50.4604,50.4778,50.4168,50.4604,73081.0
2021-11-02 12:40:00,57.93,57.94,57.84,57.87,90172.0,50.4604,50.4691,50.382,50.4081,90172.0
2021-11-02 12:45:00,57.87,57.98,57.86,57.97,126071.0,50.4081,50.5039,50.3994,50.4952,126071.0
2021-11-02 12:50:00,57.97,57.98,57.86,57.87,94733.0,50.4952,50.5039,50.3994,50.4081,94733.0
2021-11-02 12:55:00,57.86,57.87,57.8,57.83,107970.0,50.3994,50.4081,50.3472,50.3733,107970.0
2021-11-02 13:00:00,57.83,57.89,57.81,57.85,142111.0,50.3733,50.4256,50.3559,50.3907,142111.0
2021-11-02 13:05:00,57.86,57.89,57.84,57.88,123118.0,50.3994,50.4256,50.382,50.4168,123118.0
2021-11-02 13:10:00,57.88,57.96,57.86,57.93,173444.0,50.4168,50.4865,50.3994,50.4604,173444.0
2021-11-02 13:15:00,57.92,58.04,57.92,58.03,238309.0,50.4517,50.5562,50.4517,50.5475,238309.0
2021-11-02 13:20:00,58.03,58.08,58.03,58.06,116922.0,50.5475,50.5911,50.5475,50.5736,116922.0
2021-11-02 13:25:00,58.06,58.06,57.97,58.01,124589.0,50.5736,50.5736,50.4952,50.5301,124589.0
2021-11-02 13:30:00,58.0,58.01,57.95,57.97,102378.0,50.5214,50.5301,50.4778,50.4952,102378.0
2021-11-02 13:35:00,57.98,58.01,57.96,57.99,95964.0,50.5039,50.5301,50.4865,50.5127,95964.0
2021-11-02 13:40:00,57.99,58.0,57.94,57.98,66278.0,50.5127,50.5214,50.4691,50.5039,66278.0
2021-11-02 13:45:00,57.98,58.0,57.92,57.93,94603.0,50.5039,50.5214,50.4517,50.4604,94603.0
2021-11-02 13:50:00,57.93,57.96,57.91,57.95,84730.0,50.4604,50.4865,50.443,50.4778,84730.0
2021-11-02 13:55:00,57.95,57.95,57.9,57.9,76391.0,50.4778,50.4778,50.4343,50.4343,76391.0
2021-11-02 14:00:00,57.91,57.97,57.91,57.94,95337.0,50.443,50.4952,50.443,50.4691,95337.0
2021-11-02 14:05:00,57.94,57.95,57.85,57.87,128118.0,50.4691,50.4778,50.3907,50.4081,128118.0
2021-11-02 14:10:00,57.87,57.96,57.86,57.94,159471.0,50.4081,50.4865,50.3994,50.4691,159471.0
2021-11-02 14:15:00,57.95,57.96,57.92,57.94,70196.0,50.4778,50.4865,50.4517,50.4691,70196.0
2021-11-02 14:20:00,57.94,57.94,57.87,57.89,98342.0,50.4691,50.4691,50.4081,50.4256,98342.0
2021-11-02 14:25:00,57.89,57.91,57.86,57.88,103225.0,50.4256,50.443,50.3994,50.4168,103225.0
2021-11-02 14:30:00,57.88,57.9,57.83,57.87,127388.0,50.4168,50.4343,50.3733,50.4081,127388.0
2021-11-02 14:35:00,57.87,57.9,57.83,57.88,106676.0,50.4081,50.4343,50.3733,50.4168,106676.0
2021-11-02 14:40:00,57.89,57.94,57.88,57.94,151903.0,50.4256,50.4691,50.4168,50.4691,151903.0
2021-11-02 14:45:00,57.94,57.94,57.91,57.93,57241.0,50.4691,50.4691,50.443,50.4604,57241.0
2021-11-02 14:50:00,57.93,57.94,57.89,57.89,92846.0,50.4604,50.4691,50.4256,50.4256,92846.0
2021-11-02 14:55:00,57.9,57.91,57.85,57.88,152577.0,50.4343,50.443,50.3907,50.4168,152577.0
2021-11-02 15:00:00,57.89,57.93,57.87,57.88,119018.0,50.4256,50.4604,50.4081,50.4168,119018.0
2021-11-02 15:05:00,57.88,57.88,57.83,57.85,107094.0,50.4168,50.4168,50.3733,50.3907,107094.0
2021-11-02 15:10:00,57.86,57.9,57.85,57.9,132817.0,50.3994,50.4343,50.3907,50.4343,132817.0
2021-11-02 15:15:00,57.9,57.94,57.88,57.92,161033.0,50.4343,50.4691,50.4168,50.4517,161033.0
2021-11-02 15:20:00,57.93,57.94,57.87,57.93,157691.0,50.4604,50.4691,50.4081,50.4604,157691.0
2021-11-02 15:25:00,57.92,58.0,57.91,58.0,350466.0,50.4517,50.5214,50.443,50.5214,350466.0
2021-11-02 15:30:00,57.99,58.01,57.96,57.98,146562.0,50.5127,50.5301,50.4865,50.5039,146562.0
2021-11-02 15:35:00,57.98,57.99,57.92,57.93,201163.0,50.5039,50.5127,50.4517,50.4604,201163.0
2021-11-02 15:40:00,57.93,57.96,57.92,57.96,249453.0,50.4604,50.4865,50.4517,50.4865,249453.0
2021-11-02 15:45:00,57.96,57.97,57.92,57.94,343085.0,50.4865,50.4952,50.4517,50.4691,343085.0
2021-11-02 15:50:00,57.94,57.95,57.86,57.9,432697.0,50.4691,50.4778,50.3994,50.4343,432697.0
2021-11-02 15:55:00,57.9,57.94,57.86,57.91,809307.0,50.4343,50.4691,50.3994,50.443,809307.0
2021-11-03 09:30:00,57.21,57.46,57.06,57.45,1190937.0,49.8332,50.051,49.7026,50.0423,1190937.0
2021-11-03 09:35:00,57.44,57.47,57.1,57.14,1213374.0,50.0336,50.0597,49.7374,49.7723,1213374.0
2021-11-03 09:40:00,57.14,57.26,56.97,57.26,1170683.0,49.7723,49.8768,49.6242,49.8768,1170683.0
2021-11-03 09:45:00,57.27,57.37,57.24,57.26,620614.0,49.8855,49.9726,49.8594,49.8768,620614.0
2021-11-03 09:50:00,57.26,57.39,57.19,57.34,455034.0,49.8768,49.99,49.8158,49.9465,455034.0
2021-11-03 09:55:00,57.35,57.63,57.34,57.61,320036.0,49.9552,50.1991,49.9465,50.1817,320036.0
2021-11-03 10:00:00,57.62,57.77,57.56,57.65,723896.0,50.1904,50.321,50.1381,50.2165,723896.0
2021-11-03 10:05:00,57.64,57.82,57.58,57.81,411121.0,50.2078,50.3646,50.1555,50.3559,411121.0
2021-11-03 10:10:00,57.8,57.94,57.73,57.88,318134.0,50.3472,50.4691,50.2862,50.4168,318134.0
2021-11-03 10:15:00,57.88,57.95,57.83,57.9,249039.0,50.4168,50.4778,50.3733,50.4343,249039.0
2021-11-03 10:20:00,57.89,57.96,57.81,57.94,272882.0,50.4256,50.4865,50.3559,50.4691,272882.0
2021-11-03 10:25:00,57.94,58.03,57.9,57.98,244443.0,50.4691,50.5475,50.4343,50.5039,244443.0
2021-11-03 10:30:00,57.97,57.98,57.8,57.94,391411.0,50.4952,50.5039,50.3472,50.4691,391411.0
2021-11-03 10:35:00,57.94,57.95,57.77,57.79,151717.0,50.4691,50.4778,50.321,50.3384,151717.0
2021-11-03 10:40:00,57.78,57.96,57.75,57.94,341883.0,50.3297,50.4865,50.3036,50.4691,341883.0
2021-11-03 10:45:00,57.94,57.94,57.83,57.86,134360.0,50.4691,50.4691,50.3733,50.3994,134360.0
2021-11-03 10:50:00,57.86,57.89,57.75,57.79,118864.0,50.3994,50.4256,50.3036,50.3384,118864.0
2021-11-03 10:55:00,57.8,57.89,57.73,57.73,153613.0,50.3472,50.4256,50.2862,50.2862,153613.0
2021-11-03 11:00:00,57.74,57.8,57.68,57.69,217019.0,50.2949,50.3472,50.2426,50.2513,217019.0
2021-11-03 11:05:00,57.69,57.73,57.63,57.66,131242.0,50.2513,50.2862,50.1991,50.2252,131242.0
2021-11-03 11:10:00,57.67,57.68,57.61,57.61,123603.0,50.2339,50.2426,50.1817,50.1817,123603.0
2021-11-03 11:15:00,57.62,57.67,57.61,57.67,116576.0,50.1904,50.2339,50.1817,50.2339,116576.0
2021-11-03 11:20:00,57.67,57.71,57.52,57.55,188436.0,50.2339,50.2688,50.1033,50.1294,188436.0
2021-11-03 11:25:00,57.54,57.64,57.5,57.63,182295.0,50.1207,50.2078,50.0858,50.1991,182295.0
2021-11-03 11:30:00,57.63,57.72,57.62,57.69,166392.0,50.1991,50.2775,50.1904,50.2513,166392.0
2021-11-03 11:35:00,57.68,57.73,57.65,57.71,147772.0,50.2426,50.2862,50.2165,50.2688,147772.0
2021-11-03 11:40:00,57.71,57.72,57.66,57.66,314294.0,50.2688,50.2775,50.2252,50.2252,314294.0
2021-11-03 11:45:00,57.67,57.67,57.54,57.56,194286.0,50.2339,50.2339,50.1207,50.1381,194286.0
2021-11-03 11:50:00,57.55,57.57,57.49,57.55,159286.0,50.1294,50.1468,50.0771,50.1294,159286.0
2021-11-03 11:55:00,57.55,57.61,57.52,57.56,101985.0,50.1294,50.1817,50.1033,50.1381,101985.0
2021-11-03 12:00:00,57.55,57.56,57.51,57.53,91162.0,50.1294,50.1381,50.0945,50.112,91162.0
2021-11-03 12:05:00,57.53,57.54,57.44,57.46,110280.0,50.112,50.1207,50.0336,50.051,110280.0
2021-11-03 12:10:00,57.46,57.48,57.4,57.45,112198.0,50.051,50.0684,49.9987,50.0423,112198.0
2021-11-03 12:15:00,57.45,57.51,57.43,57.48,133828.0,50.0423,50.0945,50.0249,50.0684,133828.0
2021-11-03 12:20:00,57.49,57.51,57.37,57.41,200964.0,50.0771,50.0945,49.9726,50.0074,200964.0
2021-11-03 12:25:00,57.42,57.43,57.33,57.34,112475.0,50.0162,50.0249,49.9378,49.9465,112475.0
2021-11-03 12:30:00,57.33,57.42,57.32,57.42,150039.0,49.9378,50.0162,49.929,50.0162,150039.0
2021-11-03 12:35:00,57.42,57.45,57.39,57.43,112246.0,50.0162,50.0423,49.99,50.0249,112246.0
2021-11-03 12:40:00,57.43,57.44,57.37,57.39,108245.0,50.0249,50.0336,49.9726,49.99,108245.0
2021-11-03 12:45:00,57.39,57.43,57.36,57.43,77305.0,49.99,50.0249,49.9639,50.0249,77305.0
2021-11-03 12:50:00,57.42,57.43,57.33,57.38,76806.0,50.0162,50.0249,49.9378,49.9813,76806.0
2021-11-03 12:55:00,57.38,57.41,57.34,57.4,61612.0,49.9813,50.0074,49.9465,49.9987,61612.0
2021-11-03 13:00:00,57.4,57.42,57.38,57.39,128323.0,49.9987,50.0162,49.9813,49.99,128323.0
2021-11-03 13:05:00,57.39,57.43,57.37,57.37,98121.0,49.99,50.0249,49.9726,49.9726,98121.0
2021-11-03 13:10:00,57.38,57.42,57.36,57.39,100746.0,49.9813,50.0162,49.9639,49.99,100746.0
2021-11-03 13:15:00,57.4,57.41,57.35,57.36,120724.0,49.9987,50.0074,49.9552,49.9639,120724.0
2021-11-03 13:20:00,57.35,57.4,57.33,57.35,160208.0,49.9552,49.9987,49.9378,49.9552,160208.0
2021-11-03 13:25:00,57.36,57.41,57.35,57.38,92776.0,49.9639,50.0074,49.9552,49.9813,92776.0
2021-11-03 13:30:00,57.38,57.38,57.3,57.31,125841.0,49.9813,49.9813,49.9116,49.9203,125841.0
2021-11-03 13:35:00,57.31,57.33,57.25,57.3,86204.0,49.9203,49.9378,49.8681,49.9116,86204.0
2021-11-03 13:40:00,57.3,57.35,57.27,57.28,97505.0,49.9116,49.9552,49.8855,49.8942,97505.0
2021-11-03 13:45:00,57.28,57.31,57.16,57.18,261486.0,49.8942,49.9203,49.7897,49.8071,261486.0
2021-11-03 13:50:00,57.19,57.22,57.13,57.16,115328.0,49.8158,49.8419,49.7635,49.7897,115328.0
2021-11-03 13:55:00,57.16,57.24,57.15,57.21,91772.0,49.7897,49.8594,49.781,49.8332,91772.0
2021-11-03 14:00:00,57.2,57.51,57.18,57.45,412997.0,49.8245,50.0945,49.8071,50.0423,412997.0
2021-11-03 14:05:00,57.46,57.51,57.42,57.49,145421.0,50.051,50.0945,50.0162,50.0771,145421.0
2021-11-03 14:10:00,57.49,57.53,57.42,57.51,254806.0,50.0771,50.112,50.0162,50.0945,254806.0
2021-11-03 14:15:00,57.52,57.61,57.5,57.59,120957.0,50.1033,50.1817,50.0858,50.1642,120957.0
2021-11-03 14:20:00,57.59,57.59,57.52,57.54,123365.0,50.1642,50.1642,50.1033,50.1207,123365.0
2021-11-03 14:25:00,57.55,57.58,57.49,57.5,176896.0,50.1294,50.1555,50.0771,50.0858,176896.0
2021-11-03 14:30:00,57.5,57.57,57.49,57.57,141208.0,50.0858,50.1468,50.0771,50.1468,141208.0
2021-11-03 14:35:00,57.57,57.6,57.43,57.45,178000.0,50.1468,50.1729,50.0249,50.0423,178000.0
2021-11-03 14:40:00,57.45,57.55,57.44,57.51,197540.0,50.0423,50.1294,50.0336,50.0945,197540.0
2021-11-03 14:45:00,57.51,57.63,57.5,57.63,206014.0,50.0945,50.1991,50.0858,50.1991,206014.0
2021-11-03 14:50:00,57.63,57.67,57.58,57.62,311689.0,50.1991,50.2339,50.1555,50.1904,311689.0
2021-11-03 14:55:00,57.61,57.63,57.44,57.44,353954.0,50.1817,50.1991,50.0336,50.0336,353954.0
2021-11-03 15:00:00,57.45,57.56,57.45,57.54,344571.0,50.0423,50.1381,50.0423,50.1207,344571.0
2021-11-03 15:05:00,57.54,57.62,57.52,57.6,288318.0,50.1207,50.1904,50.1033,50.1729,288318.0
2021-11-03 15:10:00,57.6,57.67,57.58,57.66,184688.0,50.1729,50.2339,50.1555,50.2252,184688.0
2021-11-03 15:15:00,57.66,57.67,57.62,57.64,197115.0,50.2252,50.2339,50.1904,50.2078,197115.0
2021-11-03 15:20:00,57.64,57.65,57.55,57.56,202228.0,50.2078,50.2165,50.1294,50.1381,202228.0
2021-11-03 15:25:00,57.55,57.58,57.52,57.57,269862.0,50.1294,50.1555,50.1033,50.1468,269862.0
2021-11-03 15:30:00,57.58,57.59,57.41,57.43,602413.0,50.1555,50.1642,50.0074,50.0249,602413.0
2021-11-03 15:35:00,57.43,57.46,57.31,57.35,668702.0,50.0249,50.051,49.9203,49.9552,668702.0
2021-11-03 15:40:00,57.34,57.39,57.28,57.38,386751.0,49.9465,49.99,49.8942,49.9813,386751.0
2021-11-03 15:45:00,57.38,57.4,57.33,57.4,401073.0,49.9813,49.9987,49.9378,49.9987,401073.0
2021-11-03 15:50:00,57.41,57.47,57.35,57.37,738894.0,50.0074,50.0597,49.9552,49.9726,738894.0
2021-11-03 15:55:00,57.36,57.43,57.34,57.43,640205.0,49.9639,50.0249,49.9465,50.0249,640205.0
2021-11-04 09:30:00,58.24,58.43,58.14,58.23,1153270.0,50.7304,50.8959,50.6433,50.7217,1153270.0
2021-11-04 09:35:00,58.24,58.29,57.99,58.03,686430.0,50.7304,50.774,50.5127,50.5475,686430.0
2021-11-04 09:40:00,58.03,58.25,58.01,58.2,873836.0,50.5475,50.7391,50.5301,50.6956,873836.0
2021-11-04 09:45:00,58.21,58.24,58.09,58.14,754122.0,50.7043,50.7304,50.5998,50.6433,754122.0
2021-11-04 09:50:00,58.13,58.16,58.01,58.12,511807.0,50.6346,50.6607,50.5301,50.6259,511807.0
2021-11-04 09:55:00,58.12,58.15,58.01,58.02,436305.0,50.6259,50.652,50.5301,50.5388,436305.0
2021-11-04 10:00:00,58.02,58.15,57.97,57.98,510609.0,50.5388,50.652,50.4952,50.5039,510609.0
2021-11-04 10:05:00,57.97,58.08,57.9,57.98,575753.0,50.4952,50.5911,50.4343,50.5039,575753.0
2021-11-04 10:10:00,57.98,58.06,57.86,57.86,264651.0,50.5039,50.5736,50.3994,50.3994,264651.0
2021-11-04 10:15:00,57.85,57.88,57.62,57.65,876561.0,50.3907,50.4168,50.1904,50.2165,876561.0
2021-11-04 10:20:00,57.65,57.7,57.53,57.59,709698.0,50.2165,50.26,50.112,50.1642,709698.0
2021-11-04 10:25:00,57.59,57.61,57.35,57.44,406064.0,50.1642,50.1817,49.9552,50.0336,406064.0
2021-11-04 10:30:00,57.45,57.67,57.45,57.66,531545.0,50.0423,50.2339,50.0423,50.2252,531545.0
2021-11-04 10:35:00,57.66,57.74,57.57,57.71,695386.0,50.2252,50.2949,50.1468,50.2688,695386.0
2021-11-04 10:40:00,57.71,57.73,57.61,57.66,263130.0,50.2688,50.2862,50.1817,50.2252,263130.0
2021-11-04 10:45:00,57.65,57.76,57.61,57.7,294834.0,50.2165,50.3123,50.1817,50.26,294834.0
2021-11-04 10:50:00,57.69,57.69,57.51,57.54,304755.0,50.2513,50.2513,50.0945,50.1207,304755.0
2021-11-04 10:55:00,57.53,57.61,57.51,57.61,314391.0,50.112,50.1817,50.0945,50.1817,314391.0
2021-11-04 11:00:00,57.6,57.62,57.51,57.53,311595.0,50.1729,50.1904,50.0945,50.112,311595.0
2021-11-04 11:05:00,57.53,57.6,57.5,57.53,270863.0,50.112,50.1729,50.0858,50.112,270863.0
2021-11-04 11:10:00,57.53,57.66,57.5,57.57,318510.0,50.112,50.2252,50.0858,50.1468,318510.0
2021-11-04 11:15:00,57.57,57.58,57.33,57.39,582465.0,50.1468,50.1555,49.9378,49.99,582465.0
2021-11-04 11:20:00,57.38,57.39,57.26,57.3,276132.0,49.9813,49.99,49.8768,49.9116,276132.0
2021-11-04 11:25:00,57.3,57.32,57.22,57.3,363957.0,49.9116,49.929,49.8419,49.9116,363957.0
2021-11-04 11:30:00,57.3,57.42,57.29,57.33,395140.0,49.9116,50.0162,49.9029,49.9378,395140.0
2021-11-04 11:35:00,57.33,57.47,57.31,57.47,290802.0,49.9378,50.0597,49.9203,50.0597,290802.0
2021-11-04 11:40:00,57.48,57.49,57.42,57.46,246982.0,50.0684,50.0771,50.0162,50.051,246982.0
2021-11-04 11:45:00,57.46,57.5,57.36,57.37,241264.0,50.051,50.0858,49.9639,49.9726,241264.0
2021-11-04 11:50:00,57.37,57.39,57.3,57.35,173410.0,49.9726,49.99,49.9116,49.9552,173410.0
2021-11-04 11:55:00,57.35,57.53,57.35,57.49,230370.0,49.9552,50.112,49.9552,50.0771,230370.0
2021-11-04 12:00:00,57.49,57.63,57.49,57.61,323414.0,50.0771,50.1991,50.0771,50.1817,323414.0
2021-11-04 12:05:00,57.62,57.66,57.59,57.62,151743.0,50.1904,50.2252,50.1642,50.1904,151743.0
2021-11-04 12:10:00,57.61,57.62,57.55,57.55,175788.0,50.1817,50.1904,50.1294,50.1294,175788.0
2021-11-04 12:15:00,57.55,57.57,57.44,57.52,164047.0,50.1294,50.1468,50.0336,50.1033,164047.0
2021-11-04 12:20:00,57.52,57.53,57.41,57.42,484920.0,50.1033,50.112,50.0074,50.0162,484920.0
2021-11-04 12:25:00,57.41,57.5,57.35,57.36,411732.0,50.0074,50.0858,49.9552,49.9639,411732.0
2021-11-04 12:30:00,57.37,57.44,57.35,57.44,268207.0,49.9726,50.0336,49.9552,50.0336,268207.0
2021-11-04 12:35:00,57.44,57.46,57.36,57.39,200975.0,50.0336,50.051,49.9639,49.99,200975.0
2021-11-04 12:40:00,57.39,57.44,57.37,57.43,175251.0,49.99,50.0336,49.9726,50.0249,175251.0
2021-11-04 12:45:00,57.43,57.44,57.36,57.38,115153.0,50.0249,50.0336,49.9639,49.9813,115153.0
2021-11-04 12:50:00,57.38,57.46,57.37,57.41,162909.0,49.9813,50.051,49.9726,50.0074,162909.0
2021-11-04 12:55:00,57.41,57.42,57.34,57.36,143174.0,50.0074,50.0162,49.9465,49.9639,143174.0
2021-11-04 13:00:00,57.36,57.37,57.24,57.26,515836.0,49.9639,49.9726,49.8594,49.8768,515836.0
2021-11-04 13:05:00,57.25,57.33,57.24,57.32,167846.0,49.8681,49.9378,49.8594,49.929,167846.0
2021-11-04 13:10:00,57.31,57.36,57.29,57.3,187694.0,49.9203,49.9639,49.9029,49.9116,187694.0
2021-11-04 13:15:00,57.3,57.34,57.27,57.29,259621.0,49.9116,49.9465,49.8855,49.9029,259621.0
2021-11-04 13:20:00,57.28,57.33,57.24,57.33,177717.0,49.8942,49.9378,49.8594,49.9378,177717.0
2021-11-04 13:25:00,57.33,57.42,57.3,57.41,296155.0,49.9378,50.0162,49.9116,50.0074,296155.0
2021-11-04 13:30:00,57.42,57.45,57.28,57.28,124958.0,50.0162,50.0423,49.8942,49.8942,124958.0
2021-11-04 13:35:00,57.29,57.29,57.23,57.24,107621.0,49.9029,49.9029,49.8507,49.8594,107621.0
2021-11-04 13:40:00,57.23,57.37,57.21,57.33,198983.0,49.8507,49.9726,49.8332,49.9378,198983.0
2021-11-04 13:45:00,57.34,57.34,57.22,57.24,234035.0,49.9465,49.9465,49.8419,49.8594,234035.0
2021-11-04 13:50:00,57.24,57.34,57.23,57.34,213375.0,49.8594,49.9465,49.8507,49.9465,213375.0
2021-11-04 13:55:00,57.33,57.35,57.28,57.31,178857.0,49.9378,49.9552,49.8942,49.9203,178857.0
2021-11-04 14:00:00,57.31,57.33,57.27,57.32,358500.0,49.9203,49.9378,49.8855,49.929,358500.0
2021-11-04 14:05:00,57.31,57.39,57.29,57.36,262263.0,49.9203,49.99,49.9029,49.9639,262263.0
2021-11-04 14:10:00,57.36,57.36,57.28,57.29,107210.0,49.9639,49.9639,49.8942,49.9029,107210.0
2021-11-04 14:15:00,57.29,57.3,57.16,57.21,231648.0,49.9029,49.9116,49.7897,49.8332,231648.0
2021-11-04 14:20:00,57.21,57.24,57.14,57.15,216486.0,49.8332,49.8594,49.7723,49.781,216486.0
2021-11-04 14:25:00,57.14,57.22,57.08,57.16,328097.0,49.7723,49.8419,49.72,49.7897,328097.0
2021-11-04 14:30:00,57.16,57.17,57.06,57.1,367945.0,49.7897,49.7984,49.7026,49.7374,367945.0
2021-11-04 14:35:00,57.1,57.12,57.06,57.08,300558.0,49.7374,49.7548,49.7026,49.72,300558.0
2021-11-04 14:40:00,57.07,57.18,57.07,57.18,384562.0,49.7113,49.8071,49.7113,49.8071,384562.0
2021-11-04 14:45:00,57.18,57.22,57.15,57.22,173684.0,49.8071,49.8419,49.781,49.8419,173684.0
2021-11-04 14:50:00,57.21,57.25,57.19,57.2,257536.0,49.8332,49.8681,49.8158,49.8245,257536.0
2021-11-04 14:55:00,57.2,57.21,57.16,57.18,96625.0,49.8245,49.8332,49.7897,49.8071,96625.0
2021-11-04 15:00:00,57.18,57.2,57.07,57.07,206403.0,49.8071,49.8245,49.7113,49.7113,206403.0
2021-11-04 15:05:00,57.07,57.1,56.99,57.08,283696.0,49.7113,49.7374,49.6416,49.72,283696.0
2021-11-04 15:10:00,57.08,57.19,57.06,57.16,452499.0,49.72,49.8158,49.7026,49.7897,452499.0
2021-11-04 15:15:00,57.15,57.23,57.15,57.22,542582.0,49.781,49.8507,49.781,49.8419,542582.0
2021-11-04 15:20:00,57.22,57.42,57.21,57.41,808880.0,49.8419,50.0162,49.8332,50.0074,808880.0
2021-11-04 15:25:00,57.4,57.43,57.39,57.4,422874.0,49.9987,50.0249,49.99,49.9987,422874.0
2021-11-04 15:30:00,57.4,57.48,57.39,57.48,420286.0,49.9987,50.0684,49.99,50.0684,420286.0
2021-11-04 15:35:00,57.48,57.52,57.46,57.48,459333.0,50.0684,50.1033,50.051,50.0684,459333.0
2021-11-04 15:40:00,57.48,57.49,57.42,57.47,581730.0,50.0684,50.0771,50.0162,50.0597,581730.0
2021-11-04 15:45:00,57.46,57.47,57.4,57.41,645195.0,50.051,50.0597,49.9987,50.0074,645195.0
2021-11-04 15:50:00,57.41,57.43,57.36,57.4,774222.0,50.0074,50.0249,49.9639,49.9987,774222.0
2021-11-04 15:55:00,57.4,57.51,57.39,57.5,1521226.0,49.9987,50.0945,49.99,50.0858,1521226.0
2021-11-05 09:30:00,58.3,58.36,57.98,58.22,1203557.0,50.7827,50.8349,50.5039,50.713,1203557.0
2021-11-05 09:35:00,58.22,58.3,58.04,58.06,696136.0,50.713,50.7827,50.5562,50.5736,696136.0
2021-11-05 09:40:00,58.06,58.24,57.98,58.21,626689.0,50.5736,50.7304,50.5039,50.7043,626689.0
2021-11-05 09:45:00,58.23,58.25,58.06,58.21,496727.0,50.7217,50.7391,50.5736,50.7043,496727.0
2021-11-05 09:50:00,58.21,58.27,57.96,57.97,483187.0,50.7043,50.7566,50.4865,50.4952,483187.0
2021-11-05 09:55:00,57.97,58.0,57.8,57.81,566286.0,50.4952,50.5214,50.3472,50.3559,566286.0
2021-11-05 10:00:00,57.8,58.01,57.77,58.01,525741.0,50.3472,50.5301,50.321,50.5301,525741.0
2021-11-05 10:05:00,58.01,58.03,57.88,57.89,204257.0,50.5301,50.5475,50.4168,50.4256,204257.0
2021-11-05 10:10:00,57.88,58.07,57.86,58.06,226000.0,50.4168,50.5823,50.3994,50.5736,226000.0
2021-11-05 10:15:00,58.06,58.14,57.99,58.04,355264.0,50.5736,50.6433,50.5127,50.5562,355264.0
2021-11-05 10:20:00,58.04,58.09,57.99,58.07,233391.0,50.5562,50.5998,50.5127,50.5823,233391.0
2021-11-05 10:25:00,58.08,58.11,57.91,57.93,464352.0,50.5911,50.6172,50.443,50.4604,464352.0
2021-11-05 10:30:00,57.93,57.98,57.87,57.91,172001.0,50.4604,50.5039,50.4081,50.443,172001.0
2021-11-05 10:35:00,57.92,58.01,57.84,57.86,157684.0,50.4517,50.5301,50.382,50.3994,157684.0
2021-11-05 10:40:00,57.86,57.89,57.78,57.88,138546.0,50.3994,50.4256,50.3297,50.4168,138546.0
2021-11-05 10:45:00,57.89,58.11,57.89,58.1,236571.0,50.4256,50.6172,50.4256,50.6085,236571.0
2021-11-05 10:50:00,58.11,58.11,57.93,57.95,181127.0,50.6172,50.6172,50.4604,50.4778,181127.0
2021-11-05 10:55:00,57.95,57.97,57.85,57.95,219016.0,50.4778,50.4952,50.3907,50.4778,219016.0
2021-11-05 11:00:00,57.95,58.06,57.91,58.04,208711.0,50.4778,50.5736,50.443,50.5562,208711.0
2021-11-05 11:05:00,58.04,58.15,58.03,58.11,185069.0,50.5562,50.652,50.5475,50.6172,185069.0
2021-11-05 11:10:00,58.11,58.14,58.09,58.11,76975.0,50.6172,50.6433,50.5998,50.6172,76975.0
2021-11-05 11:15:00,58.12,58.17,58.1,58.14,112386.0,50.6259,50.6694,50.6085,50.6433,112386.0
2021-11-05 11:20:00,58.14,58.16,58.07,58.13,125451.0,50.6433,50.6607,50.5823,50.6346,125451.0
2021-11-05 11:25:00,58.12,58.17,58.11,58.15,128046.0,50.6259,50.6694,50.6172,50.652,128046.0
2021-11-05 11:30:00,58.15,58.19,58.12,58.17,295762.0,50.652,50.6869,50.6259,50.6694,295762.0
2021-11-05 11:35:00,58.17,58.21,58.16,58.19,225148.0,50.6694,50.7043,50.6607,50.6869,225148.0
2021-11-05 11:40:00,58.19,58.21,58.09,58.15,219985.0,50.6869,50.7043,50.5998,50.652,219985.0
2021-11-05 11:45:00,58.14,58.22,58.13,58.18,144902.0,50.6433,50.713,50.6346,50.6782,144902.0
2021-11-05 11:50:00,58.18,58.2,58.1,58.15,249651.0,50.6782,50.6956,50.6085,50.652,249651.0
2021-11-05 11:55:00,58.15,58.23,58.13,58.21,99808.0,50.652,50.7217,50.6346,50.7043,99808.0
2021-11-05 12:00:00,58.22,58.27,58.21,58.23,145908.0,50.713,50.7566,50.7043,50.7217,145908.0
2021-11-05 12:05:00,58.23,58.23,58.18,58.23,143083.0,50.7217,50.7217,50.6782,50.7217,143083.0
2021-11-05 12:10:00,58.23,58.23,58.18,58.22,102400.0,50.7217,50.7217,50.6782,50.713,102400.0
2021-11-05 12:15:00,58.21,58.27,58.2,58.25,114147.0,50.7043,50.7566,50.6956,50.7391,114147.0
2021-11-05 12:20:00,58.25,58.29,58.23,58.24,111113.0,50.7391,50.774,50.7217,50.7304,111113.0
2021-11-05 12:25:00,58.23,58.31,58.22,58.28,102103.0,50.7217,50.7914,50.713,50.7653,102103.0
2021-11-05 12:30:00,58.28,58.31,58.23,58.26,152531.0,50.7653,50.7914,50.7217,50.7478,152531.0
2021-11-05 12:35:00,58.25,58.33,58.25,58.32,218738.0,50.7391,50.8088,50.7391,50.8001,218738.0
2021-11-05 12:40:00,58.33,58.38,58.29,58.37,116120.0,50.8088,50.8524,50.774,50.8437,116120.0
2021-11-05 12:45:00,58.37,58.37,58.32,58.36,89940.0,50.8437,50.8437,50.8001,50.8349,89940.0
2021-11-05 12:50:00,58.36,58.42,58.35,58.42,124610.0,50.8349,50.8872,50.8262,50.8872,124610.0
2021-11-05 12:55:00,58.42,58.49,58.41,58.47,248461.0,50.8872,50.9482,50.8785,50.9308,248461.0
2021-11-05 13:00:00,58.47,58.5,58.43,58.46,140416.0,50.9308,50.9569,50.8959,50.9221,140416.0
2021-11-05 13:05:00,58.46,58.48,58.42,58.43,176932.0,50.9221,50.9395,50.8872,50.8959,176932.0
2021-11-05 13:10:00,58.43,58.47,58.31,58.36,274224.0,50.8959,50.9308,50.7914,50.8349,274224.0
2021-11-05 13:15:00,58.36,58.42,58.34,58.42,115797.0,50.8349,50.8872,50.8175,50.8872,115797.0
2021-11-05 13:20:00,58.42,58.46,58.4,58.4,113584.0,50.8872,50.9221,50.8698,50.8698,113584.0
2021-11-05 13:25:00,58.4,58.41,58.26,58.26,170328.0,50.8698,50.8785,50.7478,50.7478,170328.0
2021-11-05 13:30:00,58.26,58.38,58.25,58.36,245880.0,50.7478,50.8524,50.7391,50.8349,245880.0
2021-11-05 13:35:00,58.35,58.39,58.33,58.35,105427.0,50.8262,50.8611,50.8088,50.8262,105427.0
2021-11-05 13:40:00,58.36,58.37,58.25,58.26,241561.0,50.8349,50.8437,50.7391,50.7478,241561.0
2021-11-05 13:45:00,58.27,58.3,58.21,58.29,195753.0,50.7566,50.7827,50.7043,50.774,195753.0
2021-11-05 13:50:00,58.28,58.37,58.27,58.36,146709.0,50.7653,50.8437,50.7566,50.8349,146709.0
2021-11-05 13:55:00,58.36,58.43,58.35,58.41,144506.0,50.8349,50.8959,50.8262,50.8785,144506.0
2021-11-05 14:00:00,58.4,58.47,58.37,58.46,234679.0,50.8698,50.9308,50.8437,50.9221,234679.0
2021-11-05 14:05:00,58.45,58.49,58.44,58.48,140553.0,50.9133,50.9482,50.9046,50.9395,140553.0
2021-11-05 14:10:00,58.48,58.49,58.44,58.46,155473.0,50.9395,50.9482,50.9046,50.9221,155473.0
2021-11-05 14:15:00,58.46,58.52,58.46,58.47,216000.0,50.9221,50.9743,50.9221,50.9308,216000.0
2021-11-05 14:20:00,58.48,58.5,58.42,58.43,174528.0,50.9395,50.9569,50.8872,50.8959,174528.0
2021-11-05 14:25:00,58.43,58.48,58.39,58.43,223939.0,50.8959,50.9395,50.8611,50.8959,223939.0
2021-11-05 14:30:00,58.42,58.45,58.4,58.44,177867.0,50.8872,50.9133,50.8698,50.9046,177867.0
2021-11-05 14:35:00,58.44,58.49,58.42,58.47,118573.0,50.9046,50.9482,50.8872,50.9308,118573.0
2021-11-05 14:40:00,58.47,58.48,58.43,58.44,159147.0,50.9308,50.9395,50.8959,50.9046,159147.0
2021-11-05 14:45:00,58.45,58.48,58.45,58.45,76254.0,50.9133,50.9395,50.9133,50.9133,76254.0
2021-11-05 14:50:00,58.46,58.5,58.43,58.48,103609.0,50.9221,50.9569,50.8959,50.9395,103609.0
2021-11-05 14:55:00,58.49,58.52,58.47,58.5,253359.0,50.9482,50.9743,50.9308,50.9569,253359.0
2021-11-05 15:00:00,58.49,58.51,58.34,58.34,212103.0,50.9482,50.9656,50.8175,50.8175,212103.0
2021-11-05 15:05:00,58.35,58.43,58.34,58.43,134713.0,50.8262,50.8959,50.8175,50.8959,134713.0
2021-11-05 15:10:00,58.42,58.45,58.4,58.42,177398.0,50.8872,50.9133,50.8698,50.8872,177398.0
2021-11-05 15:15:00,58.42,58.43,58.36,58.37,284619.0,50.8872,50.8959,50.8349,50.8437,284619.0
2021-11-05 15:20:00,58.36,58.37,58.3,58.31,172795.0,50.8349,50.8437,50.7827,50.7914,172795.0
2021-11-05 15:25:00,58.3,58.32,58.21,58.24,301296.0,50.7827,50.8001,50.7043,50.7304,301296.0
2021-11-05 15:30:00,58.23,58.28,58.22,58.27,238218.0,50.7217,50.7653,50.713,50.7566,238218.0
2021-11-05 15:35:00,58.27,58.28,58.21,58.24,340643.0,50.7566,50.7653,50.7043,50.7304,340643.0
2021-11-05 15:40:00,58.23,58.25,58.18,58.25,340156.0,50.7217,50.7391,50.6782,50.7391,340156.0
2021-11-05 15:45:00,58.25,58.29,58.21,58.22,315649.0,50.7391,50.774,50.7043,50.713,315649.0
2021-11-05 15:50:00,58.23,58.29,58.22,58.24,423286.0,50.7217,50.774,50.713,50.7304,423286.0
2021-11-05 15:55:00,58.24,58.29,58.18,58.26,1314868.0,50.7304,50.774,50.6782,50.7478,1314868.0
2021-11-08 09:30:00,58.71,58.96,58.63,58.9,1090478.0,51.1398,51.3576,51.0701,51.3053,1090478.0
2021-11-08 09:35:00,58.9,59.15,58.84,59.0,644007.0,51.3053,51.5231,51.2531,51.3924,644007.0
2021-11-08 09:40:00,58.99,59.12,58.95,59.07,686428.0,51.3837,51.497,51.3489,51.4534,686428.0
2021-11-08 09:45:00,59.07,59.28,58.99,59.23,568378.0,51.4534,51.6363,51.3837,51.5928,568378.0
2021-11-08 09:50:00,59.23,59.4,59.21,59.35,804469.0,51.5928,51.7408,51.5753,51.6973,804469.0
2021-11-08 09:55:00,59.35,59.38,59.1,59.18,372137.0,51.6973,51.7234,51.4795,51.5492,372137.0
2021-11-08 10:00:00,59.19,59.25,59.05,59.06,432199.0,51.5579,51.6102,51.436,51.4447,432199.0
2021-11-08 10:05:00,59.05,59.18,59.02,59.15,347789.0,51.436,51.5492,51.4098,51.5231,347789.0
2021-11-08 10:10:00,59.14,59.15,59.0,59.05,193379.0,51.5144,51.5231,51.3924,51.436,193379.0
2021-11-08 10:15:00,59.04,59.24,59.03,59.21,254084.0,51.4273,51.6015,51.4186,51.5753,254084.0
2021-11-08 10:20:00,59.22,59.23,59.11,59.13,207147.0,51.5841,51.5928,51.4882,51.5057,207147.0
2021-11-08 10:25:00,59.13,59.22,59.1,59.12,235155.0,51.5057,51.5841,51.4795,51.497,235155.0
2021-11-08 10:30:00,59.11,59.16,59.07,59.16,239988.0,51.4882,51.5318,51.4534,51.5318,239988.0
2021-11-08 10:35:00,59.16,59.23,59.14,59.19,365167.0,51.5318,51.5928,51.5144,51.5579,365167.0
2021-11-08 10:40:00,59.19,59.23,59.06,59.14,409519.0,51.5579,51.5928,51.4447,51.5144,409519.0
2021-11-08 10:45:00,59.15,59.19,59.06,59.18,304041.0,51.5231,51.5579,51.4447,51.5492,304041.0
2021-11-08 10:50:00,59.17,59.21,59.11,59.15,192839.0,51.5405,51.5753,51.4882,51.5231,192839.0
2021-11-08 10:55:00,59.14,59.15,59.06,59.09,213609.0,51.5144,51.5231,51.4447,51.4708,213609.0
2021-11-08 11:00:00,59.09,59.17,59.06,59.1,180975.0,51.4708,51.5405,51.4447,51.4795,180975.0
2021-11-08 11:05:00,59.1,59.12,58.97,59.01,186118.0,51.4795,51.497,51.3663,51.4011,186118.0
2021-11-08 11:10:00,59.01,59.11,59.01,59.07,187025.0,51.4011,51.4882,51.4011,51.4534,187025.0
2021-11-08 11:15:00,59.07,59.09,59.02,59.08,220064.0,51.4534,51.4708,51.4098,51.4621,220064.0
2021-11-08 11:20:00,59.07,59.08,59.02,59.04,145157.0,51.4534,51.4621,51.4098,51.4273,145157.0
2021-11-08 11:25:00,59.04,59.08,59.01,59.02,110716.0,51.4273,51.4621,51.4011,51.4098,110716.0
2021-11-08 11:30:00,59.01,59.07,59.0,59.03,120249.0,51.4011,51.4534,51.3924,51.4186,120249.0
2021-11-08 11:35:00,59.03,59.07,59.01,59.04,193670.0,51.4186,51.4534,51.4011,51.4273,193670.0
2021-11-08 11:40:00,59.04,59.1,59.04,59.09,114297.0,51.4273,51.4795,51.4273,51.4708,114297.0
2021-11-08 11:45:00,59.09,59.09,59.01,59.02,109136.0,51.4708,51.4708,51.4011,51.4098,109136.0
2021-11-08 11:50:00,59.02,59.04,58.99,59.03,109599.0,51.4098,51.4273,51.3837,51.4186,109599.0
2021-11-08 11:55:00,59.03,59.04,58.99,59.03,93808.0,51.4186,51.4273,51.3837,51.4186,93808.0
2021-11-08 12:00:00,59.03,59.04,58.9,58.91,304131.0,51.4186,51.4273,51.3053,51.314,304131.0
2021-11-08 12:05:00,58.91,59.0,58.91,58.96,136715.0,51.314,51.3924,51.314,51.3576,136715.0
2021-11-08 12:10:00,58.95,58.96,58.88,58.89,116415.0,51.3489,51.3576,51.2879,51.2966,116415.0
2021-11-08 12:15:00,58.89,58.92,58.87,58.89,283400.0,51.2966,51.3227,51.2792,51.2966,283400.0
2021-11-08 12:20:00,58.88,59.0,58.87,59.0,209273.0,51.2879,51.3924,51.2792,51.3924,209273.0
2021-11-08 12:25:00,59.0,59.06,58.99,59.03,117983.0,51.3924,51.4447,51.3837,51.4186,117983.0
2021-11-08 12:30:00,59.03,59.07,59.0,59.04,154517.0,51.4186,51.4534,51.3924,51.4273,154517.0
2021-11-08 12:35:00,59.05,59.05,59.01,59.02,113671.0,51.436,51.436,51.4011,51.4098,113671.0
2021-11-08 12:40:00,59.02,59.04,58.99,59.03,84177.0,51.4098,51.4273,51.3837,51.4186,84177.0
2021-11-08 12:45:00,59.03,59.08,59.02,59.03,114040.0,51.4186,51.4621,51.4098,51.4186,114040.0
2021-11-08 12:50:00,59.04,59.04,58.97,58.97,92282.0,51.4273,51.4273,51.3663,51.3663,92282.0
2021-11-08 12:55:00,58.98,59.0,58.94,58.98,170854.0,51.375,51.3924,51.3402,51.375,170854.0
2021-11-08 13:00:00,58.98,58.99,58.93,58.94,106514.0,51.375,51.3837,51.3315,51.3402,106514.0
2021-11-08 13:05:00,58.95,58.95,58.87,58.88,84313.0,51.3489,51.3489,51.2792,51.2879,84313.0
2021-11-08 13:10:00,58.88,58.88,58.78,58.8,91183.0,51.2879,51.2879,51.2008,51.2182,91183.0
2021-11-08 13:15:00,58.8,58.87,58.8,58.82,61175.0,51.2182,51.2792,51.2182,51.2356,61175.0
2021-11-08 13:20:00,58.82,58.84,58.8,58.84,63737.0,51.2356,51.2531,51.2182,51.2531,63737.0
2021-11-08 13:25:00,58.84,58.86,58.78,58.78,82989.0,51.2531,51.2705,51.2008,51.2008,82989.0
2021-11-08 13:30:00,58.78,58.81,58.68,58.68,143380.0,51.2008,51.2269,51.1137,51.1137,143380.0
2021-11-08 13:35:00,58.69,58.73,58.67,58.7,80089.0,51.1224,51.1572,51.105,51.1311,80089.0
2021-11-08 13:40:00,58.7,58.71,58.64,58.65,112568.0,51.1311,51.1398,51.0788,51.0876,112568.0
2021-11-08 13:45:00,58.64,58.64,58.5,58.51,296154.0,51.0788,51.0788,50.9569,50.9656,296154.0
2021-11-08 13:50:00,58.5,58.54,58.46,58.54,127120.0,50.9569,50.9917,50.9221,50.9917,127120.0
2021-11-08 13:55:00,58.53,58.6,58.51,58.59,262412.0,50.983,51.044,50.9656,51.0353,262412.0
2021-11-08 14:00:00,58.59,58.68,58.58,58.67,175217.0,51.0353,51.1137,51.0266,51.105,175217.0
2021-11-08 14:05:00,58.66,58.7,58.65,58.66,233827.0,51.0963,51.1311,51.0876,51.0963,233827.0
2021-11-08 14:10:00,58.66,58.67,58.56,58.58,103970.0,51.0963,51.105,51.0092,51.0266,103970.0
2021-11-08 14:15:00,58.58,58.62,58.55,58.57,91377.0,51.0266,51.0614,51.0004,51.0179,91377.0
2021-11-08 14:20:00,58.57,58.66,58.55,58.66,128932.0,51.0179,51.0963,51.0004,51.0963,128932.0
2021-11-08 14:25:00,58.66,58.74,58.63,58.73,107109.0,51.0963,51.1659,51.0701,51.1572,107109.0
2021-11-08 14:30:00,58.73,58.79,58.7,58.79,123455.0,51.1572,51.2095,51.1311,51.2095,123455.0
2021-11-08 14:35:00,58.78,58.79,58.75,58.76,70201.0,51.2008,51.2095,51.1747,51.1834,70201.0
2021-11-08 14:40:00,58.76,58.77,58.71,58.77,75726.0,51.1834,51.1921,51.1398,51.1921,75726.0
2021-11-08 14:45:00,58.77,58.79,58.69,58.72,92788.0,51.1921,51.2095,51.1224,51.1485,92788.0
2021-11-08 14:50:00,58.72,58.74,58.69,58.7,87094.0,51.1485,51.1659,51.1224,51.1311,87094.0
2021-11-08 14:55:00,58.71,58.77,58.69,58.77,126934.0,51.1398,51.1921,51.1224,51.1921,126934.0
2021-11-08 15:00:00,58.77,58.79,58.75,58.78,111369.0,51.1921,51.2095,51.1747,51.2008,111369.0
2021-11-08 15:05:00,58.78,58.8,58.69,58.7,130900.0,51.2008,51.2182,51.1224,51.1311,130900.0
2021-11-08 15:10:00,58.71,58.72,58.64,58.69,212653.0,51.1398,51.1485,51.0788,51.1224,212653.0
2021-11-08 15:15:00,58.69,58.74,58.68,58.73,163612.0,51.1224,51.1659,51.1137,51.1572,163612.0
2021-11-08 15:20:00,58.73,58.75,58.69,58.7,105315.0,51.1572,51.1747,51.1224,51.1311,105315.0
2021-11-08 15:25:00,58.7,58.71,58.66,58.7,113806.0,51.1311,51.1398,51.0963,51.1311,113806.0
2021-11-08 15:30:00,58.7,58.77,58.69,58.76,190116.0,51.1311,51.1921,51.1224,51.1834,190116.0
2021-11-08 15:35:00,58.77,58.85,58.75,58.84,344285.0,51.1921,51.2618,51.1747,51.2531,344285.0
2021-11-08 15:40:00,58.85,58.85,58.78,58.79,304446.0,51.2618,51.2618,51.2008,51.2095,304446.0
2021-11-08 15:45:00,58.79,58.8,58.75,58.76,324989.0,51.2095,51.2182,51.1747,51.1834,324989.0
2021-11-08 15:50:00,58.75,58.81,58.75,58.81,501512.0,51.1747,51.2269,51.1747,51.2269,501512.0
2021-11-08 15:55:00,58.8,58.82,58.76,58.79,957544.0,51.2182,51.2356,51.1834,51.2095,957544.0
2021-11-09 09:30:00,58.86,58.97,58.72,58.9,614635.0,51.2705,51.3663,51.1485,51.3053,614635.0
2021-11-09 09:35:00,58.9,58.93,58.67,58.69,376334.0,51.3053,51.3315,51.105,51.1224,376334.0
2021-11-09 09:40:00,58.68,58.71,58.41,58.43,498768.0,51.1137,51.1398,50.8785,50.8959,498768.0
2021-11-09 09:45:00,58.43,58.52,58.37,58.4,507069.0,50.8959,50.9743,50.8437,50.8698,507069.0
2021-11-09 09:50:00,58.4,58.58,58.37,58.43,493320.0,50.8698,51.0266,50.8437,50.8959,493320.0
2021-11-09 09:55:00,58.43,58.5,58.25,58.36,746317.0,50.8959,50.9569,50.7391,50.8349,746317.0
2021-11-09 10:00:00,58.37,58.5,58.15,58.18,435283.0,50.8437,50.9569,50.652,50.6782,435283.0
2021-11-09 10:05:00,58.17,58.27,58.11,58.23,294470.0,50.6694,50.7566,50.6172,50.7217,294470.0
2021-11-09 10:10:00,58.23,58.42,58.19,58.41,343840.0,50.7217,50.8872,50.6869,50.8785,343840.0
2021-11-09 10:15:00,58.4,58.44,58.24,58.25,406524.0,50.8698,50.9046,50.7304,50.7391,406524.0
2021-11-09 10:20:00,58.25,58.28,58.1,58.15,419456.0,50.7391,50.7653,50.6085,50.652,419456.0
2021-11-09 10:25:00,58.16,58.32,58.16,58.29,249893.0,50.6607,50.8001,50.6607,50.774,249893.0
2021-11-09 10:30:00,58.29,58.38,58.27,58.32,320602.0,50.774,50.8524,50.7566,50.8001,320602.0
2021-11-09 10:35:00,58.32,58.37,58.22,58.22,159814.0,50.8001,50.8437,50.713,50.713,159814.0
2021-11-09 10:40:00,58.22,58.3,58.19,58.29,168374.0,50.713,50.7827,50.6869,50.774,168374.0
2021-11-09 10:45:00,58.28,58.3,58.23,58.24,189563.0,50.7653,50.7827,50.7217,50.7304,189563.0
2021-11-09 10:50:00,58.25,58.25,58.18,58.25,127668.0,50.7391,50.7391,50.6782,50.7391,127668.0
2021-11-09 10:55:00,58.25,58.35,58.25,58.32,101116.0,50.7391,50.8262,50.7391,50.8001,101116.0
2021-11-09 11:00:00,58.33,58.42,58.31,58.4,139299.0,50.8088,50.8872,50.7914,50.8698,139299.0
2021-11-09 11:05:00,58.41,58.43,58.34,58.42,86741.0,50.8785,50.8959,50.8175,50.8872,86741.0
2021-11-09 11:10:00,58.42,58.46,58.36,58.46,174702.0,50.8872,50.9221,50.8349,50.9221,174702.0
2021-11-09 11:15:00,58.46,58.54,58.45,58.48,158665.0,50.9221,50.9917,50.9133,50.9395,158665.0
2021-11-09 11:20:00,58.47,58.49,58.42,58.45,201429.0,50.9308,50.9482,50.8872,50.9133,201429.0
2021-11-09 11:25:00,58.45,58.5,58.44,58.48,81275.0,50.9133,50.9569,50.9046,50.9395,81275.0
2021-11-09 11:30:00,58.47,58.52,58.46,58.48,143907.0,50.9308,50.9743,50.9221,50.9395,143907.0
2021-11-09 11:35:00,58.49,58.5,58.41,58.44,132245.0,50.9482,50.9569,50.8785,50.9046,132245.0
2021-11-09 11:40:00,58.44,58.48,58.37,58.46,450690.0,50.9046,50.9395,50.8437,50.9221,450690.0
2021-11-09 11:45:00,58.46,58.47,58.32,58.35,264902.0,50.9221,50.9308,50.8001,50.8262,264902.0
2021-11-09 11:50:00,58.35,58.35,58.23,58.24,114993.0,50.8262,50.8262,50.7217,50.7304,114993.0
2021-11-09 11:55:00,58.24,58.24,58.13,58.13,132403.0,50.7304,50.7304,50.6346,50.6346,132403.0
2021-11-09 12:00:00,58.13,58.13,58.04,58.04,199042.0,50.6346,50.6346,50.5562,50.5562,199042.0
2021-11-09 12:05:00,58.04,58.1,58.02,58.08,157186.0,50.5562,50.6085,50.5388,50.5911,157186.0
2021-11-09 12:10:00,58.09,58.22,58.09,58.19,294563.0,50.5998,50.713,50.5998,50.6869,294563.0
2021-11-09 12:15:00,58.18,58.34,58.17,58.33,88662.0,50.6782,50.8175,50.6694,50.8088,88662.0
2021-11-09 12:20:00,58.34,58.39,58.33,58.35,205448.0,50.8175,50.8611,50.8088,50.8262,205448.0
2021-11-09 12:25:00,58.36,58.42,58.32,58.36,182101.0,50.8349,50.8872,50.8001,50.8349,182101.0
2021-11-09 12:30:00,58.36,58.45,58.36,58.45,139913.0,50.8349,50.9133,50.8349,50.9133,139913.0
2021-11-09 12:35:00,58.46,58.49,58.4,58.47,173994.0,50.9221,50.9482,50.8698,50.9308,173994.0
2021-11-09 12:40:00,58.47,58.55,58.46,58.55,132765.0,50.9308,51.0004,50.9221,51.0004,132765.0
2021-11-09 12:45:00,58.54,58.55,58.45,58.46,82310.0,50.9917,51.0004,50.9133,50.9221,82310.0
2021-11-09 12:50:00,58.46,58.52,58.45,58.5,113363.0,50.9221,50.9743,50.9133,50.9569,113363.0
2021-11-09 12:55:00,58.5,58.51,58.42,58.45,247182.0,50.9569,50.9656,50.8872,50.9133,247182.0
2021-11-09 13:00:00,58.45,58.48,58.45,58.46,122124.0,50.9133,50.9395,50.9133,50.9221,122124.0
2021-11-09 13:05:00,58.47,58.52,58.41,58.51,94618.0,50.9308,50.9743,50.8785,50.9656,94618.0
2021-11-09 13:10:00,58.5,58.51,58.47,58.48,50310.0,50.9569,50.9656,50.9308,50.9395,50310.0
2021-11-09 13:15:00,58.48,58.48,58.42,58.45,79997.0,50.9395,50.9395,50.8872,50.9133,79997.0
2021-11-09 13:20:00,58.44,58.47,58.42,58.45,77798.0,50.9046,50.9308,50.8872,50.9133,77798.0
2021-11-09 13:25:00,58.46,58.5,58.42,58.47,200327.0,50.9221,50.9569,50.8872,50.9308,200327.0
2021-11-09 13:30:00,58.47,58.54,58.46,58.54,68902.0,50.9308,50.9917,50.9221,50.9917,68902.0
2021-11-09 13:35:00,58.55,58.56,58.51,58.56,143603.0,51.0004,51.0092,50.9656,51.0092,143603.0
2021-11-09 13:40:00,58.56,58.58,58.51,58.52,62873.0,51.0092,51.0266,50.9656,50.9743,62873.0
2021-11-09 13:45:00,58.53,58.55,58.51,58.54,69895.0,50.983,51.0004,50.9656,50.9917,69895.0
2021-11-09 13:50:00,58.54,58.55,58.5,58.54,158006.0,50.9917,51.0004,50.9569,50.9917,158006.0
2021-11-09 13:55:00,58.55,58.56,58.47,58.51,64349.0,51.0004,51.0092,50.9308,50.9656,64349.0
2021-11-09 14:00:00,58.5,58.63,58.5,58.58,225819.0,50.9569,51.0701,50.9569,51.0266,225819.0
2021-11-09 14:05:00,58.59,58.62,58.59,58.61,105673.0,51.0353,51.0614,51.0353,51.0527,105673.0
2021-11-09 14:10:00,58.61,58.63,58.59,58.63,75234.0,51.0527,51.0701,51.0353,51.0701,75234.0
2021-11-09 14:15:00,58.64,58.74,58.64,58.73,85656.0,51.0788,51.1659,51.0788,51.1572,85656.0
2021-11-09 14:20:00,58.72,58.75,58.71,58.74,94604.0,51.1485,51.1747,51.1398,51.1659,94604.0
2021-11-09 14:25:00,58.74,58.77,58.73,58.77,172285.0,51.1659,51.1921,51.1572,51.1921,172285.0
2021-11-09 14:30:00,58.76,58.8,58.74,58.8,79460.0,51.1834,51.2182,51.1659,51.2182,79460.0
2021-11-09 14:35:00,58.79,58.81,58.77,58.81,72662.0,51.2095,51.2269,51.1921,51.2269,72662.0
2021-11-09 14:40:00,58.82,58.87,58.81,58.86,84573.0,51.2356,51.2792,51.2269,51.2705,84573.0
2021-11-09 14:45:00,58.86,58.9,58.85,58.87,113049.0,51.2705,51.3053,51.2618,51.2792,113049.0
2021-11-09 14:50:00,58.87,58.9,58.85,58.9,118181.0,51.2792,51.3053,51.2618,51.3053,118181.0
2021-11-09 14:55:00,58.9,58.97,58.89,58.94,169333.0,51.3053,51.3663,51.2966,51.3402,169333.0
2021-11-09 15:00:00,58.95,58.97,58.89,58.97,193867.0,51.3489,51.3663,51.2966,51.3663,193867.0
2021-11-09 15:05:00,58.96,58.99,58.93,58.97,115731.0,51.3576,51.3837,51.3315,51.3663,115731.0
2021-11-09 15:10:00,58.97,58.97,58.89,58.92,308685.0,51.3663,51.3663,51.2966,51.3227,308685.0
2021-11-09 15:15:00,58.91,58.96,58.89,58.9,109588.0,51.314,51.3576,51.2966,51.3053,109588.0
2021-11-09 15:20:00,58.9,58.95,58.89,58.94,156679.0,51.3053,51.3489,51.2966,51.3402,156679.0
2021-11-09 15:25:00,58.94,58.94,58.91,58.93,282187.0,51.3402,51.3402,51.314,51.3315,282187.0
2021-11-09 15:30:00,58.93,58.93,58.89,58.9,459723.0,51.3315,51.3315,51.2966,51.3053,459723.0
2021-11-09 15:35:00,58.9,59.02,58.9,59.02,629370.0,51.3053,51.4098,51.3053,51.4098,629370.0
2021-11-09 15:40:00,59.02,59.04,58.96,59.03,449974.0,51.4098,51.4273,51.3576,51.4186,449974.0
2021-11-09 15:45:00,59.03,59.05,58.99,59.01,398581.0,51.4186,51.436,51.3837,51.4011,398581.0
2021-11-09 15:50:00,59.01,59.03,58.98,59.0,461593.0,51.4011,51.4186,51.375,51.3924,461593.0
2021-11-09 15:55:00,58.99,59.03,58.97,59.02,895957.0,51.3837,51.4186,51.3663,51.4098,895957.0
2021-11-10 09:30:00,58.79,58.93,58.68,58.89,761675.0,51.2095,51.3315,51.1137,51.2966,761675.0
2021-11-10 09:35:00,58.89,58.97,58.58,58.66,422258.0,51.2966,51.3663,51.0266,51.0963,422258.0
2021-11-10 09:40:00,58.66,58.71,58.58,58.69,604992.0,51.0963,51.1398,51.0266,51.1224,604992.0
2021-11-10 09:45:00,58.7,58.77,58.58,58.67,327531.0,51.1311,51.1921,51.0266,51.105,327531.0
2021-11-10 09:50:00,58.67,58.82,58.65,58.82,179394.0,51.105,51.2356,51.0876,51.2356,179394.0
2021-11-10 09:55:00,58.82,58.83,58.68,58.75,944203.0,51.2356,51.2443,51.1137,51.1747,944203.0
2021-11-10 10:00:00,58.75,58.76,58.59,58.65,632064.0,51.1747,51.1834,51.0353,51.0876,632064.0
2021-11-10 10:05:00,58.65,58.67,58.49,58.5,664196.0,51.0876,51.105,50.9482,50.9569,664196.0
2021-11-10 10:10:00,58.5,58.54,58.31,58.34,628157.0,50.9569,50.9917,50.7914,50.8175,628157.0
2021-11-10 10:15:00,58.34,58.45,58.32,58.38,583928.0,50.8175,50.9133,50.8001,50.8524,583928.0
2021-11-10 10:20:00,58.38,58.45,58.27,58.29,613584.0,50.8524,50.9133,50.7566,50.774,613584.0
2021-11-10 10:25:00,58.28,58.38,58.27,58.38,457088.0,50.7653,50.8524,50.7566,50.8524,457088.0
2021-11-10 10:30:00,58.37,58.47,58.24,58.47,828832.0,50.8437,50.9308,50.7304,50.9308,828832.0
2021-11-10 10:35:00,58.47,58.58,58.43,58.45,583047.0,50.9308,51.0266,50.8959,50.9133,583047.0
2021-11-10 10:40:00,58.44,58.44,58.2,58.22,616587.0,50.9046,50.9046,50.6956,50.713,616587.0
2021-11-10 10:45:00,58.22,58.32,58.14,58.14,669812.0,50.713,50.8001,50.6433,50.6433,669812.0
2021-11-10 10:50:00,58.14,58.19,58.07,58.08,607078.0,50.6433,50.6869,50.5823,50.5911,607078.0
2021-11-10 10:55:00,58.08,58.08,57.93,57.98,755415.0,50.5911,50.5911,50.4604,50.5039,755415.0
2021-11-10 11:00:00,57.98,58.05,57.93,58.01,710614.0,50.5039,50.5649,50.4604,50.5301,710614.0
2021-11-10 11:05:00,58.0,58.05,57.91,57.93,712895.0,50.5214,50.5649,50.443,50.4604,712895.0
2021-11-10 11:10:00,57.93,58.08,57.92,58.07,656262.0,50.4604,50.5911,50.4517,50.5823,656262.0
2021-11-10 11:15:00,58.08,58.1,57.98,58.0,490066.0,50.5911,50.6085,50.5039,50.5214,490066.0
2021-11-10 11:20:00,57.99,58.03,57.95,58.03,621739.0,50.5127,50.5475,50.4778,50.5475,621739.0
2021-11-10 11:25:00,58.03,58.08,58.01,58.07,583236.0,50.5475,50.5911,50.5301,50.5823,583236.0
2021-11-10 11:30:00,58.06,58.1,57.95,58.1,339160.0,50.5736,50.6085,50.4778,50.6085,339160.0
2021-11-10 11:35:00,58.1,58.16,58.07,58.1,259123.0,50.6085,50.6607,50.5823,50.6085,259123.0
2021-11-10 11:40:00,58.1,58.15,58.05,58.05,288928.0,50.6085,50.652,50.5649,50.5649,288928.0
2021-11-10 11:45:00,58.05,58.11,58.03,58.11,235033.0,50.5649,50.6172,50.5475,50.6172,235033.0
2021-11-10 11:50:00,58.11,58.13,58.08,58.1,275489.0,50.6172,50.6346,50.5911,50.6085,275489.0
2021-11-10 11:55:00,58.1,58.14,58.07,58.12,151678.0,50.6085,50.6433,50.5823,50.6259,151678.0
2021-11-10 12:00:00,58.12,58.15,58.05,58.06,243576.0,50.6259,50.652,50.5649,50.5736,243576.0
2021-11-10 12:05:00,58.07,58.09,57.94,57.96,317680.0,50.5823,50.5998,50.4691,50.4865,317680.0
2021-11-10 12:10:00,57.95,57.99,57.9,57.96,319431.0,50.4778,50.5127,50.4343,50.4865,319431.0
2021-11-10 12:15:00,57.96,57.99,57.93,57.94,144423.0,50.4865,50.5127,50.4604,50.4691,144423.0
2021-11-10 12:20:00,57.93,57.95,57.89,57.92,312668.0,50.4604,50.4778,50.4256,50.4517,312668.0
2021-11-10 12:25:00,57.91,57.92,57.86,57.89,139389.0,50.443,50.4517,50.3994,50.4256,139389.0
2021-11-10 12:30:00,57.88,57.93,57.86,57.91,142278.0,50.4168,50.4604,50.3994,50.443,142278.0
2021-11-10 12:35:00,57.91,57.95,57.87,57.87,108552.0,50.443,50.4778,50.4081,50.4081,108552.0
2021-11-10 12:40:00,57.87,57.89,57.81,57.81,175557.0,50.4081,50.4256,50.3559,50.3559,175557.0
2021-11-10 12:45:00,57.82,57.82,57.71,57.71,245791.0,50.3646,50.3646,50.2688,50.2688,245791.0
2021-11-10 12:50:00,57.71,57.74,57.68,57.73,130226.0,50.2688,50.2949,50.2426,50.2862,130226.0
2021-11-10 12:55:00,57.73,57.77,57.72,57.74,135822.0,50.2862,50.321,50.2775,50.2949,135822.0
2021-11-10 13:00:00,57.74,57.8,57.73,57.75,195562.0,50.2949,50.3472,50.2862,50.3036,195562.0
2021-11-10 13:05:00,57.74,57.8,57.7,57.76,246230.0,50.2949,50.3472,50.26,50.3123,246230.0
2021-11-10 13:10:00,57.75,57.87,57.74,57.76,195631.0,50.3036,50.4081,50.2949,50.3123,195631.0
2021-11-10 13:15:00,57.76,57.78,57.67,57.68,299713.0,50.3123,50.3297,50.2339,50.2426,299713.0
2021-11-10 13:20:00,57.69,57.7,57.6,57.61,328994.0,50.2513,50.26,50.1729,50.1817,328994.0
2021-11-10 13:25:00,57.61,57.71,57.59,57.69,353765.0,50.1817,50.2688,50.1642,50.2513,353765.0
2021-11-10 13:30:00,57.69,57.78,57.69,57.75,167907.0,50.2513,50.3297,50.2513,50.3036,167907.0
2021-11-10 13:35:00,57.75,57.75,57.63,57.64,131613.0,50.3036,50.3036,50.1991,50.2078,131613.0
2021-11-10 13:40:00,57.63,57.66,57.55,57.56,186106.0,50.1991,50.2252,50.1294,50.1381,186106.0
2021-11-10 13:45:00,57.57,57.57,57.35,57.37,858262.0,50.1468,50.1468,49.9552,49.9726,858262.0
2021-11-10 13:50:00,57.37,57.37,57.25,57.3,885607.0,49.9726,49.9726,49.8681,49.9116,885607.0
2021-11-10 13:55:00,57.3,57.32,57.21,57.26,306811.0,49.9116,49.929,49.8332,49.8768,306811.0
2021-11-10 14:00:00,57.26,57.31,57.2,57.27,526400.0,49.8768,49.9203,49.8245,49.8855,526400.0
2021-11-10 14:05:00,57.27,57.35,57.24,57.34,274892.0,49.8855,49.9552,49.8594,49.9465,274892.0
2021-11-10 14:10:00,57.33,57.38,57.25,57.27,351852.0,49.9378,49.9813,49.8681,49.8855,351852.0
2021-11-10 14:15:00,57.27,57.38,57.26,57.35,288980.0,49.8855,49.9813,49.8768,49.9552,288980.0
2021-11-10 14:20:00,57.36,57.39,57.24,57.26,231277.0,49.9639,49.99,49.8594,49.8768,231277.0
2021-11-10 14:25:00,57.25,57.28,57.15,57.16,234552.0,49.8681,49.8942,49.781,49.7897,234552.0
2021-11-10 14:30:00,57.16,57.22,57.12,57.2,372114.0,49.7897,49.8419,49.7548,49.8245,372114.0
2021-11-10 14:35:00,57.2,57.3,57.16,57.23,386529.0,49.8245,49.9116,49.7897,49.8507,386529.0
2021-11-10 14:40:00,57.23,57.28,57.13,57.13,460362.0,49.8507,49.8942,49.7635,49.7635,460362.0
2021-11-10 14:45:00,57.14,57.38,57.13,57.36,551437.0,49.7723,49.9813,49.7635,49.9639,551437.0
2021-11-10 14:50:00,57.37,57.41,57.29,57.32,295056.0,49.9726,50.0074,49.9029,49.929,295056.0
2021-11-10 14:55:00,57.31,57.35,57.27,57.3,107231.0,49.9203,49.9552,49.8855,49.9116,107231.0
2021-11-10 15:00:00,57.3,57.34,57.27,57.29,323881.0,49.9116,49.9465,49.8855,49.9029,323881.0
2021-11-10 15:05:00,57.29,57.34,57.21,57.26,210792.0,49.9029,49.9465,49.8332,49.8768,210792.0
2021-11-10 15:10:00,57.26,57.37,57.25,57.37,232467.0,49.8768,49.9726,49.8681,49.9726,232467.0
2021-11-10 15:15:00,57.36,57.52,57.35,57.52,221742.0,49.9639,50.1033,49.9552,50.1033,221742.0
2021-11-10 15:20:00,57.51,57.58,57.5,57.51,230442.0,50.0945,50.1555,50.0858,50.0945,230442.0
2021-11-10 15:25:00,57.52,57.6,57.5,57.54,1021820.0,50.1033,50.1729,50.0858,50.1207,1021820.0
2021-11-10 15:30:00,57.54,57.55,57.42,57.5,533997.0,50.1207,50.1294,50.0162,50.0858,533997.0
2021-11-10 15:35:00,57.5,57.62,57.49,57.6,463448.0,50.0858,50.1904,50.0771,50.1729,463448.0
2021-11-10 15:40:00,57.61,57.63,57.46,57.46,329366.0,50.1817,50.1991,50.051,50.051,329366.0
2021-11-10 15:45:00,57.47,57.48,57.36,57.38,474160.0,50.0597,50.0684,49.9639,49.9813,474160.0
2021-11-10 15:50:00,57.38,57.57,57.38,57.53,1333294.0,49.9813,50.1468,49.9813,50.112,1333294.0
2021-11-10 15:55:00,57.53,57.53,57.45,57.47,1300162.0,50.112,50.112,50.0423,50.0597,1300162.0
2021-11-11 09:30:00,57.51,57.78,57.51,57.61,712753.0,50.0945,50.3297,50.0945,50.1817,712753.0
2021-11-11 09:35:00,57.6,57.71,57.56,57.7,512698.0,50.1729,50.2688,50.1381,50.26,512698.0
2021-11-11 09:40:00,57.7,57.89,57.63,57.88,298871.0,50.26,50.4256,50.1991,50.4168,298871.0
2021-11-11 09:45:00,57.88,57.94,57.78,57.81,356433.0,50.4168,50.4691,50.3297,50.3559,356433.0
2021-11-11 09:50:00,57.8,57.91,57.79,57.86,297287.0,50.3472,50.443,50.3384,50.3994,297287.0
2021-11-11 09:55:00,57.86,57.87,57.77,57.81,405989.0,50.3994,50.4081,50.321,50.3559,405989.0
2021-11-11 10:00:00,57.82,57.92,57.81,57.89,343638.0,50.3646,50.4517,50.3559,50.4256,343638.0
2021-11-11 10:05:00,57.9,57.93,57.83,57.84,211144.0,50.4343,50.4604,50.3733,50.382,211144.0
2021-11-11 10:10:00,57.85,58.06,57.85,58.05,282595.0,50.3907,50.5736,50.3907,50.5649,282595.0
2021-11-11 10:15:00,58.05,58.08,57.89,57.89,237897.0,50.5649,50.5911,50.4256,50.4256,237897.0
2021-11-11 10:20:00,57.88,57.92,57.78,57.9,247093.0,50.4168,50.4517,50.3297,50.4343,247093.0
2021-11-11 10:25:00,57.91,57.93,57.74,57.75,258090.0,50.443,50.4604,50.2949,50.3036,258090.0
2021-11-11 10:30:00,57.74,57.76,57.65,57.72,385563.0,50.2949,50.3123,50.2165,50.2775,385563.0
2021-11-11 10:35:00,57.73,57.97,57.71,57.9,648413.0,50.2862,50.4952,50.2688,50.4343,648413.0
2021-11-11 10:40:00,57.91,57.92,57.72,57.74,262760.0,50.443,50.4517,50.2775,50.2949,262760.0
2021-11-11 10:45:00,57.74,57.87,57.74,57.84,499877.0,50.2949,50.4081,50.2949,50.382,499877.0
2021-11-11 10:50:00,57.84,57.95,57.8,57.94,252967.0,50.382,50.4778,50.3472,50.4691,252967.0
2021-11-11 10:55:00,57.94,57.96,57.87,57.92,272079.0,50.4691,50.4865,50.4081,50.4517,272079.0
2021-11-11 11:00:00,57.92,57.96,57.86,57.94,190440.0,50.4517,50.4865,50.3994,50.4691,190440.0
2021-11-11 11:05:00,57.94,57.96,57.9,57.96,110289.0,50.4691,50.4865,50.4343,50.4865,110289.0
2021-11-11 11:10:00,57.96,58.0,57.94,57.98,125834.0,50.4865,50.5214,50.4691,50.5039,125834.0
2021-11-11 11:15:00,57.98,57.99,57.91,57.95,147255.0,50.5039,50.5127,50.443,50.4778,147255.0
2021-11-11 11:20:00,57.96,58.02,57.95,57.98,101525.0,50.4865,50.5388,50.4778,50.5039,101525.0
2021-11-11 11:25:00,57.98,58.0,57.8,57.81,329109.0,50.5039,50.5214,50.3472,50.3559,329109.0
2021-11-11 11:30:00,57.8,57.9,57.78,57.9,258970.0,50.3472,50.4343,50.3297,50.4343,258970.0
2021-11-11 11:35:00,57.9,57.99,57.89,57.94,216368.0,50.4343,50.5127,50.4256,50.4691,216368.0
2021-11-11 11:40:00,57.94,57.94,57.86,57.9,134705.0,50.4691,50.4691,50.3994,50.4343,134705.0
2021-11-11 11:45:00,57.9,57.96,57.89,57.91,147085.0,50.4343,50.4865,50.4256,50.443,147085.0
2021-11-11 11:50:00,57.91,57.95,57.88,57.9,178020.0,50.443,50.4778,50.4168,50.4343,178020.0
2021-11-11 11:55:00,57.9,57.91,57.83,57.86,191476.0,50.4343,50.443,50.3733,50.3994,191476.0
2021-11-11 12:00:00,57.86,57.91,57.83,57.88,189229.0,50.3994,50.443,50.3733,50.4168,189229.0
2021-11-11 12:05:00,57.88,57.93,57.87,57.9,146673.0,50.4168,50.4604,50.4081,50.4343,146673.0
2021-11-11 12:10:00,57.9,57.9,57.81,57.84,108036.0,50.4343,50.4343,50.3559,50.382,108036.0
2021-11-11 12:15:00,57.84,57.87,57.79,57.81,227475.0,50.382,50.4081,50.3384,50.3559,227475.0
2021-11-11 12:20:00,57.82,57.94,57.81,57.91,90588.0,50.3646,50.4691,50.3559,50.443,90588.0
2021-11-11 12:25:00,57.91,58.0,57.88,57.98,302239.0,50.443,50.5214,50.4168,50.5039,302239.0
2021-11-11 12:30:00,57.98,58.01,57.95,57.97,201364.0,50.5039,50.5301,50.4778,50.4952,201364.0
2021-11-11 12:35:00,57.96,58.04,57.96,58.02,204057.0,50.4865,50.5562,50.4865,50.5388,204057.0
2021-11-11 12:40:00,58.02,58.04,58.0,58.01,98521.0,50.5388,50.5562,50.5214,50.5301,98521.0
2021-11-11 12:45:00,58.01,58.05,57.96,58.05,132275.0,50.5301,50.5649,50.4865,50.5649,132275.0
2021-11-11 12:50:00,58.05,58.06,57.99,57.99,82211.0,50.5649,50.5736,50.5127,50.5127,82211.0
2021-11-11 12:55:00,58.0,58.02,57.96,57.97,86094.0,50.5214,50.5388,50.4865,50.4952,86094.0
2021-11-11 13:00:00,57.97,57.98,57.93,57.96,78007.0,50.4952,50.5039,50.4604,50.4865,78007.0
2021-11-11 13:05:00,57.96,57.97,57.86,57.87,81528.0,50.4865,50.4952,50.3994,50.4081,81528.0
2021-11-11 13:10:00,57.86,58.01,57.85,57.93,196263.0,50.3994,50.5301,50.3907,50.4604,196263.0
2021-11-11 13:15:00,57.93,57.97,57.91,57.92,92460.0,50.4604,50.4952,50.443,50.4517,92460.0
2021-11-11 13:20:00,57.92,57.96,57.88,57.88,155912.0,50.4517,50.4865,50.4168,50.4168,155912.0
2021-11-11 13:25:00,57.88,57.95,57.85,57.94,125281.0,50.4168,50.4778,50.3907,50.4691,125281.0
2021-11-11 13:30:00,57.93,57.96,57.91,57.93,74004.0,50.4604,50.4865,50.443,50.4604,74004.0
2021-11-11 13:35:00,57.93,57.96,57.92,57.95,64764.0,50.4604,50.4865,50.4517,50.4778,64764.0
2021-11-11 13:40:00,57.94,57.95,57.89,57.91,86045.0,50.4691,50.4778,50.4256,50.443,86045.0
2021-11-11 13:45:00,57.91,57.95,57.9,57.93,106831.0,50.443,50.4778,50.4343,50.4604,106831.0
2021-11-11 13:50:00,57.93,57.93,57.88,57.89,84175.0,50.4604,50.4604,50.4168,50.4256,84175.0
2021-11-11 13:55:00,57.89,57.91,57.86,57.9,95893.0,50.4256,50.443,50.3994,50.4343,95893.0
2021-11-11 14:00:00,57.91,57.91,57.83,57.84,122987.0,50.443,50.443,50.3733,50.382,122987.0
2021-11-11 14:05:00,57.84,57.85,57.79,57.85,143322.0,50.382,50.3907,50.3384,50.3907,143322.0
2021-11-11 14:10:00,57.85,57.85,57.78,57.79,151979.0,50.3907,50.3907,50.3297,50.3384,151979.0
2021-11-11 14:15:00,57.79,57.79,57.74,57.75,250622.0,50.3384,50.3384,50.2949,50.3036,250622.0
2021-11-11 14:20:00,57.75,57.82,57.75,57.77,191411.0,50.3036,50.3646,50.3036,50.321,191411.0
2021-11-11 14:25:00,57.77,57.78,57.73,57.76,194239.0,50.321,50.3297,50.2862,50.3123,194239.0
2021-11-11 14:30:00,57.76,57.78,57.72,57.75,159229.0,50.3123,50.3297,50.2775,50.3036,159229.0
2021-11-11 14:35:00,57.75,57.76,57.71,57.73,155100.0,50.3036,50.3123,50.2688,50.2862,155100.0
2021-11-11 14:40:00,57.73,57.78,57.72,57.77,149672.0,50.2862,50.3297,50.2775,50.321,149672.0
2021-11-11 14:45:00,57.77,57.77,57.71,57.73,104380.0,50.321,50.321,50.2688,50.2862,104380.0
2021-11-11 14:50:00,57.74,57.75,57.68,57.69,129642.0,50.2949,50.3036,50.2426,50.2513,129642.0
2021-11-11 14:55:00,57.69,57.72,57.66,57.72,153528.0,50.2513,50.2775,50.2252,50.2775,153528.0
2021-11-11 15:00:00,57.72,57.78,57.72,57.78,149224.0,50.2775,50.3297,50.2775,50.3297,149224.0
2021-11-11 15:05:00,57.77,57.82,57.77,57.79,157383.0,50.321,50.3646,50.321,50.3384,157383.0
2021-11-11 15:10:00,57.78,57.78,57.73,57.76,146858.0,50.3297,50.3297,50.2862,50.3123,146858.0
2021-11-11 15:15:00,57.76,57.81,57.75,57.8,151516.0,50.3123,50.3559,50.3036,50.3472,151516.0
2021-11-11 15:20:00,57.8,57.83,57.77,57.79,217101.0,50.3472,50.3733,50.321,50.3384,217101.0
2021-11-11 15:25:00,57.79,57.84,57.77,57.82,269701.0,50.3384,50.382,50.321,50.3646,269701.0
2021-11-11 15:30:00,57.82,57.83,57.73,57.77,244287.0,50.3646,50.3733,50.2862,50.321,244287.0
2021-11-11 15:35:00,57.77,57.78,57.71,57.73,305306.0,50.321,50.3297,50.2688,50.2862,305306.0
2021-11-11 15:40:00,57.73,57.79,57.72,57.75,400359.0,50.2862,50.3384,50.2775,50.3036,400359.0
2021-11-11 15:45:00,57.75,57.77,57.68,57.69,700916.0,50.3036,50.321,50.2426,50.2513,700916.0
2021-11-11 15:50:00,57.69,57.74,57.68,57.72,1180348.0,50.2513,50.2949,50.2426,50.2775,1180348.0
2021-11-11 15:55:00,57.71,57.71,57.65,57.69,1159618.0,50.2688,50.2688,50.2165,50.2513,1159618.0
2021-11-12 09:30:00,57.38,57.73,57.23,57.7,1014987.0,49.9813,50.2862,49.8507,50.26,1014987.0
2021-11-12 09:35:00,57.7,57.78,57.58,57.67,523966.0,50.26,50.3297,50.1555,50.2339,523966.0
2021-11-12 09:40:00,57.67,57.72,57.59,57.61,395875.0,50.2339,50.2775,50.1642,50.1817,395875.0
2021-11-12 09:45:00,57.61,57.78,57.59,57.75,318582.0,50.1817,50.3297,50.1642,50.3036,318582.0
2021-11-12 09:50:00,57.76,57.78,57.65,57.74,185141.0,50.3123,50.3297,50.2165,50.2949,185141.0
2021-11-12 09:55:00,57.73,57.74,57.6,57.66,159163.0,50.2862,50.2949,50.1729,50.2252,159163.0
2021-11-12 10:00:00,57.66,57.69,57.52,57.53,260309.0,50.2252,50.2513,50.1033,50.112,260309.0
2021-11-12 10:05:00,57.53,57.71,57.47,57.69,487672.0,50.112,50.2688,50.0597,50.2513,487672.0
2021-11-12 10:10:00,57.69,57.74,57.58,57.64,438219.0,50.2513,50.2949,50.1555,50.2078,438219.0
2021-11-12 10:15:00,57.64,57.7,57.57,57.59,194597.0,50.2078,50.26,50.1468,50.1642,194597.0
2021-11-12 10:20:00,57.59,57.62,57.51,57.59,226888.0,50.1642,50.1904,50.0945,50.1642,226888.0
2021-11-12 10:25:00,57.59,57.64,57.52,57.55,180404.0,50.1642,50.2078,50.1033,50.1294,180404.0
2021-11-12 10:30:00,57.55,57.55,57.48,57.52,153944.0,50.1294,50.1294,50.0684,50.1033,153944.0
2021-11-12 10:35:00,57.52,57.56,57.45,57.45,152018.0,50.1033,50.1381,50.0423,50.0423,152018.0
2021-11-12 10:40:00,57.46,57.47,57.39,57.42,176864.0,50.051,50.0597,49.99,50.0162,176864.0
2021-11-12 10:45:00,57.42,57.52,57.42,57.52,165148.0,50.0162,50.1033,50.0162,50.1033,165148.0
2021-11-12 10:50:00,57.52,57.55,57.43,57.47,141369.0,50.1033,50.1294,50.0249,50.0597,141369.0
2021-11-12 10:55:00,57.47,57.49,57.4,57.45,128963.0,50.0597,50.0771,49.9987,50.0423,128963.0
2021-11-12 11:00:00,57.44,57.53,57.44,57.5,120654.0,50.0336,50.112,50.0336,50.0858,120654.0
2021-11-12 11:05:00,57.5,57.51,57.38,57.39,176407.0,50.0858,50.0945,49.9813,49.99,176407.0
2021-11-12 11:10:00,57.39,57.46,57.34,57.45,149325.0,49.99,50.051,49.9465,50.0423,149325.0
2021-11-12 11:15:00,57.44,57.53,57.44,57.53,131534.0,50.0336,50.112,50.0336,50.112,131534.0
2021-11-12 11:20:00,57.52,57.53,57.48,57.5,155303.0,50.1033,50.112,50.0684,50.0858,155303.0
2021-11-12 11:25:00,57.5,57.5,57.45,57.45,108655.0,50.0858,50.0858,50.0423,50.0423,108655.0
2021-11-12 11:30:00,57.44,57.51,57.43,57.51,117258.0,50.0336,50.0945,50.0249,50.0945,117258.0
2021-11-12 11:35:00,57.51,57.56,57.5,57.54,179347.0,50.0945,50.1381,50.0858,50.1207,179347.0
2021-11-12 11:40:00,57.54,57.57,57.53,57.56,91538.0,50.1207,50.1468,50.112,50.1381,91538.0
2021-11-12 11:45:00,57.57,57.59,57.47,57.49,149949.0,50.1468,50.1642,50.0597,50.0771,149949.0
2021-11-12 11:50:00,57.48,57.49,57.45,57.46,132228.0,50.0684,50.0771,50.0423,50.051,132228.0
2021-11-12 11:55:00,57.45,57.46,57.42,57.43,161318.0,50.0423,50.051,50.0162,50.0249,161318.0
2021-11-12 12:00:00,57.42,57.5,57.41,57.44,112635.0,50.0162,50.0858,50.0074,50.0336,112635.0
2021-11-12 12:05:00,57.45,57.45,57.32,57.33,194234.0,50.0423,50.0423,49.929,49.9378,194234.0
2021-11-12 12:10:00,57.34,57.38,57.33,57.37,85506.0,49.9465,49.9813,49.9378,49.9726,85506.0
2021-11-12 12:15:00,57.37,57.42,57.35,57.42,58269.0,49.9726,50.0162,49.9552,50.0162,58269.0
2021-11-12 12:20:00,57.41,57.45,57.37,57.38,164397.0,50.0074,50.0423,49.9726,49.9813,164397.0
2021-11-12 12:25:00,57.38,57.4,57.32,57.38,116034.0,49.9813,49.9987,49.929,49.9813,116034.0
2021-11-12 12:30:00,57.38,57.38,57.33,57.36,72915.0,49.9813,49.9813,49.9378,49.9639,72915.0
2021-11-12 12:35:00,57.36,57.39,57.35,57.35,72866.0,49.9639,49.99,49.9552,49.9552,72866.0
2021-11-12 12:40:00,57.35,57.36,57.3,57.3,166616.0,49.9552,49.9639,49.9116,49.9116,166616.0
2021-11-12 12:45:00,57.3,57.33,57.28,57.28,162335.0,49.9116,49.9378,49.8942,49.8942,162335.0
2021-11-12 12:50:00,57.29,57.34,57.28,57.33,189793.0,49.9029,49.9465,49.8942,49.9378,189793.0
2021-11-12 12:55:00,57.34,57.37,57.32,57.36,142966.0,49.9465,49.9726,49.929,49.9639,142966.0
2021-11-12 13:00:00,57.35,57.35,57.25,57.31,144247.0,49.9552,49.9552,49.8681,49.9203,144247.0
2021-11-12 13:05:00,57.32,57.38,57.32,57.36,98782.0,49.929,49.9813,49.929,49.9639,98782.0
2021-11-12 13:10:00,57.35,57.4,57.33,57.39,123923.0,49.9552,49.9987,49.9378,49.99,123923.0
2021-11-12 13:15:00,57.38,57.41,57.35,57.37,122899.0,49.9813,50.0074,49.9552,49.9726,122899.0
2021-11-12 13:20:00,57.37,57.42,57.35,57.41,40548.0,49.9726,50.0162,49.9552,50.0074,40548.0
2021-11-12 13:25:00,57.4,57.42,57.37,57.39,112020.0,49.9987,50.0162,49.9726,49.99,112020.0
2021-11-12 13:30:00,57.4,57.4,57.3,57.33,82500.0,49.9987,49.9987,49.9116,49.9378,82500.0
2021-11-12 13:35:00,57.32,57.34,57.3,57.33,89704.0,49.929,49.9465,49.9116,49.9378,89704.0
2021-11-12 13:40:00,57.32,57.32,57.24,57.25,69319.0,49.929,49.929,49.8594,49.8681,69319.0
2021-11-12 13:45:00,57.24,57.24,57.2,57.22,112078.0,49.8594,49.8594,49.8245,49.8419,112078.0
2021-11-12 13:50:00,57.23,57.3,57.22,57.29,84931.0,49.8507,49.9116,49.8419,49.9029,84931.0
2021-11-12 13:55:00,57.29,57.33,57.29,57.32,201268.0,49.9029,49.9378,49.9029,49.929,201268.0
2021-11-12 14:00:00,57.32,57.35,57.31,57.32,91910.0,49.929,49.9552,49.9203,49.929,91910.0
2021-11-12 14:05:00,57.32,57.35,57.29,57.32,72428.0,49.929,49.9552,49.9029,49.929,72428.0
2021-11-12 14:10:00,57.32,57.38,57.31,57.37,71373.0,49.929,49.9813,49.9203,49.9726,71373.0
2021-11-12 14:15:00,57.37,57.43,57.36,57.37,92483.0,49.9726,50.0249,49.9639,49.9726,92483.0
2021-11-12 14:20:00,57.37,57.45,57.35,57.45,126661.0,49.9726,50.0423,49.9552,50.0423,126661.0
2021-11-12 14:25:00,57.45,57.45,57.37,57.39,266231.0,50.0423,50.0423,49.9726,49.99,266231.0
2021-11-12 14:30:00,57.39,57.39,57.35,57.38,112050.0,49.99,49.99,49.9552,49.9813,112050.0
2021-11-12 14:35:00,57.38,57.42,57.36,57.4,74544.0,49.9813,50.0162,49.9639,49.9987,74544.0
2021-11-12 14:40:00,57.4,57.42,57.38,57.41,36865.0,49.9987,50.0162,49.9813,50.0074,36865.0
2021-11-12 14:45:00,57.41,57.43,57.41,57.43,76237.0,50.0074,50.0249,50.0074,50.0249,76237.0
2021-11-12 14:50:00,57.43,57.44,57.35,57.37,52244.0,50.0249,50.0336,49.9552,49.9726,52244.0
2021-11-12 14:55:00,57.37,57.4,57.35,57.37,70765.0,49.9726,49.9987,49.9552,49.9726,70765.0
2021-11-12 15:00:00,57.37,57.4,57.37,57.38,62697.0,49.9726,49.9987,49.9726,49.9813,62697.0
2021-11-12 15:05:00,57.39,57.41,57.38,57.41,90288.0,49.99,50.0074,49.9813,50.0074,90288.0
2021-11-12 15:10:00,57.4,57.43,57.39,57.42,118333.0,49.9987,50.0249,49.99,50.0162,118333.0
2021-11-12 15:15:00,57.42,57.47,57.39,57.45,397592.0,50.0162,50.0597,49.99,50.0423,397592.0
2021-11-12 15:20:00,57.45,57.46,57.37,57.38,96667.0,50.0423,50.051,49.9726,49.9813,96667.0
2021-11-12 15:25:00,57.38,57.48,57.37,57.48,181920.0,49.9813,50.0684,49.9726,50.0684,181920.0
2021-11-12 15:30:00,57.48,57.5,57.44,57.48,211175.0,50.0684,50.0858,50.0336,50.0684,211175.0
2021-11-12 15:35:00,57.49,57.51,57.44,57.48,179473.0,50.0771,50.0945,50.0336,50.0684,179473.0
2021-11-12 15:40:00,57.48,57.49,57.43,57.47,233940.0,50.0684,50.0771,50.0249,50.0597,233940.0
2021-11-12 15:45:00,57.46,57.48,57.42,57.45,274080.0,50.051,50.0684,50.0162,50.0423,274080.0
2021-11-12 15:50:00,57.45,57.52,57.44,57.48,394800.0,50.0423,50.1033,50.0336,50.0684,394800.0
2021-11-12 15:55:00,57.48,57.57,57.48,57.55,1286775.0,50.0684,50.1468,50.0684,50.1294,1286775.0
2021-11-15 09:30:00,57.59,57.8,57.48,57.56,808261.0,50.1642,50.3472,50.0684,50.1381,808261.0
2021-11-15 09:35:00,57.55,57.65,57.4,57.4,532988.0,50.1294,50.2165,49.9987,49.9987,532988.0
2021-11-15 09:40:00,57.4,57.46,57.1,57.15,700481.0,49.9987,50.051,49.7374,49.781,700481.0
2021-11-15 09:45:00,57.16,57.28,57.01,57.06,541829.0,49.7897,49.8942,49.659,49.7026,541829.0
2021-11-15 09:50:00,57.06,57.33,57.01,57.33,555988.0,49.7026,49.9378,49.659,49.9378,555988.0
2021-11-15 09:55:00,57.32,57.45,57.32,57.42,270302.0,49.929,50.0423,49.929,50.0162,270302.0
2021-11-15 10:00:00,57.41,57.43,57.24,57.32,335733.0,50.0074,50.0249,49.8594,49.929,335733.0
2021-11-15 10:05:00,57.31,57.46,57.27,57.4,140398.0,49.9203,50.051,49.8855,49.9987,140398.0
2021-11-15 10:10:00,57.4,57.45,57.33,57.41,179426.0,49.9987,50.0423,49.9378,50.0074,179426.0
2021-11-15 10:15:00,57.41,57.6,57.4,57.59,221583.0,50.0074,50.1729,49.9987,50.1642,221583.0
2021-11-15 10:20:00,57.58,57.64,57.45,57.48,278911.0,50.1555,50.2078,50.0423,50.0684,278911.0
2021-11-15 10:25:00,57.48,57.55,57.42,57.44,238916.0,50.0684,50.1294,50.0162,50.0336,238916.0
2021-11-15 10:30:00,57.43,57.51,57.4,57.49,159990.0,50.0249,50.0945,49.9987,50.0771,159990.0
2021-11-15 10:35:00,57.5,57.6,57.45,57.59,298539.0,50.0858,50.1729,50.0423,50.1642,298539.0
2021-11-15 10:40:00,57.58,57.66,57.55,57.66,290086.0,50.1555,50.2252,50.1294,50.2252,290086.0
2021-11-15 10:45:00,57.66,57.71,57.62,57.63,856172.0,50.2252,50.2688,50.1904,50.1991,856172.0
2021-11-15 10:50:00,57.64,57.74,57.63,57.68,380624.0,50.2078,50.2949,50.1991,50.2426,380624.0
2021-11-15 10:55:00,57.69,57.7,57.6,57.61,290891.0,50.2513,50.26,50.1729,50.1817,290891.0
2021-11-15 11:00:00,57.62,57.78,57.61,57.77,314791.0,50.1904,50.3297,50.1817,50.321,314791.0
2021-11-15 11:05:00,57.76,57.84,57.74,57.81,152385.0,50.3123,50.382,50.2949,50.3559,152385.0
2021-11-15 11:10:00,57.8,57.84,57.76,57.77,99593.0,50.3472,50.382,50.3123,50.321,99593.0
2021-11-15 11:15:00,57.78,57.78,57.71,57.75,131215.0,50.3297,50.3297,50.2688,50.3036,131215.0
2021-11-15 11:20:00,57.75,57.81,57.74,57.77,134776.0,50.3036,50.3559,50.2949,50.321,134776.0
2021-11-15 11:25:00,57.77,57.87,57.76,57.86,153588.0,50.321,50.4081,50.3123,50.3994,153588.0
2021-11-15 11:30:00,57.85,57.86,57.76,57.82,259961.0,50.3907,50.3994,50.3123,50.3646,259961.0
2021-11-15 11:35:00,57.82,57.85,57.81,57.82,106494.0,50.3646,50.3907,50.3559,50.3646,106494.0
2021-11-15 11:40:00,57.82,57.83,57.67,57.69,322727.0,50.3646,50.3733,50.2339,50.2513,322727.0
2021-11-15 11:45:00,57.69,57.81,57.65,57.75,201593.0,50.2513,50.3559,50.2165,50.3036,201593.0
2021-11-15 11:50:00,57.75,57.76,57.7,57.72,153745.0,50.3036,50.3123,50.26,50.2775,153745.0
2021-11-15 11:55:00,57.71,57.74,57.65,57.68,142350.0,50.2688,50.2949,50.2165,50.2426,142350.0
2021-11-15 12:00:00,57.68,57.68,57.59,57.59,256207.0,50.2426,50.2426,50.1642,50.1642,256207.0
2021-11-15 12:05:00,57.59,57.6,57.54,57.57,131523.0,50.1642,50.1729,50.1207,50.1468,131523.0
2021-11-15 12:10:00,57.57,57.57,57.51,57.56,146156.0,50.1468,50.1468,50.0945,50.1381,146156.0
2021-11-15 12:15:00,57.57,57.65,57.56,57.64,122143.0,50.1468,50.2165,50.1381,50.2078,122143.0
2021-11-15 12:20:00,57.64,57.7,57.61,57.7,121621.0,50.2078,50.26,50.1817,50.26,121621.0
2021-11-15 12:25:00,57.7,57.74,57.68,57.73,126774.0,50.26,50.2949,50.2426,50.2862,126774.0
2021-11-15 12:30:00,57.73,57.81,57.72,57.78,118982.0,50.2862,50.3559,50.2775,50.3297,118982.0
2021-11-15 12:35:00,57.78,57.88,57.75,57.86,298195.0,50.3297,50.4168,50.3036,50.3994,298195.0
2021-11-15 12:40:00,57.86,57.88,57.81,57.88,117610.0,50.3994,50.4168,50.3559,50.4168,117610.0
2021-11-15 12:45:00,57.88,57.93,57.87,57.92,120977.0,50.4168,50.4604,50.4081,50.4517,120977.0
2021-11-15 12:50:00,57.92,57.98,57.9,57.98,107335.0,50.4517,50.5039,50.4343,50.5039,107335.0
2021-11-15 12:55:00,57.98,58.06,57.97,58.04,136254.0,50.5039,50.5736,50.4952,50.5562,136254.0
2021-11-15 13:00:00,58.04,58.09,58.01,58.09,159977.0,50.5562,50.5998,50.5301,50.5998,159977.0
2021-11-15 13:05:00,58.09,58.09,58.05,58.08,149956.0,50.5998,50.5998,50.5649,50.5911,149956.0
2021-11-15 13:10:00,58.08,58.12,58.07,58.11,486625.0,50.5911,50.6259,50.5823,50.6172,486625.0
2021-11-15 13:15:00,58.1,58.16,58.1,58.16,159099.0,50.6085,50.6607,50.6085,50.6607,159099.0
2021-11-15 13:20:00,58.17,58.23,58.15,58.2,403289.0,50.6694,50.7217,50.652,50.6956,403289.0
2021-11-15 13:25:00,58.2,58.22,58.17,58.2,252937.0,50.6956,50.713,50.6694,50.6956,252937.0
2021-11-15 13:30:00,58.21,58.3,58.2,58.26,223300.0,50.7043,50.7827,50.6956,50.7478,223300.0
2021-11-15 13:35:00,58.25,58.32,58.21,58.32,80780.0,50.7391,50.8001,50.7043,50.8001,80780.0
2021-11-15 13:40:00,58.33,58.33,58.26,58.26,130529.0,50.8088,50.8088,50.7478,50.7478,130529.0
2021-11-15 13:45:00,58.26,58.31,58.26,58.27,137108.0,50.7478,50.7914,50.7478,50.7566,137108.0
2021-11-15 13:50:00,58.28,58.3,58.23,58.27,94320.0,50.7653,50.7827,50.7217,50.7566,94320.0
2021-11-15 13:55:00,58.27,58.3,58.26,58.28,128960.0,50.7566,50.7827,50.7478,50.7653,128960.0
2021-11-15 14:00:00,58.27,58.31,58.21,58.26,137246.0,50.7566,50.7914,50.7043,50.7478,137246.0
2021-11-15 14:05:00,58.26,58.31,58.22,58.3,97783.0,50.7478,50.7914,50.713,50.7827,97783.0
2021-11-15 14:10:00,58.3,58.36,58.28,58.36,163847.0,50.7827,50.8349,50.7653,50.8349,163847.0
2021-11-15 14:15:00,58.36,58.37,58.31,58.33,132016.0,50.8349,50.8437,50.7914,50.8088,132016.0
2021-11-15 14:20:00,58.33,58.34,58.28,58.3,101161.0,50.8088,50.8175,50.7653,50.7827,101161.0
2021-11-15 14:25:00,58.3,58.31,58.23,58.26,71424.0,50.7827,50.7914,50.7217,50.7478,71424.0
2021-11-15 14:30:00,58.26,58.28,58.23,58.28,87406.0,50.7478,50.7653,50.7217,50.7653,87406.0
2021-11-15 14:35:00,58.28,58.31,58.26,58.29,115144.0,50.7653,50.7914,50.7478,50.774,115144.0
2021-11-15 14:40:00,58.28,58.32,58.24,58.3,81184.0,50.7653,50.8001,50.7304,50.7827,81184.0
2021-11-15 14:45:00,58.31,58.31,58.24,58.26,127307.0,50.7914,50.7914,50.7304,50.7478,127307.0
2021-11-15 14:50:00,58.26,58.26,58.18,58.2,137968.0,50.7478,50.7478,50.6782,50.6956,137968.0
2021-11-15 14:55:00,58.19,58.29,58.19,58.28,107179.0,50.6869,50.774,50.6869,50.7653,107179.0
2021-11-15 15:00:00,58.27,58.28,58.21,58.21,139520.0,50.7566,50.7653,50.7043,50.7043,139520.0
2021-11-15 15:05:00,58.21,58.26,58.2,58.22,116872.0,50.7043,50.7478,50.6956,50.713,116872.0
2021-11-15 15:10:00,58.22,58.23,58.16,58.18,60954.0,50.713,50.7217,50.6607,50.6782,60954.0
2021-11-15 15:15:00,58.18,58.19,58.11,58.14,103840.0,50.6782,50.6869,50.6172,50.6433,103840.0
2021-11-15 15:20:00,58.15,58.18,58.13,58.15,151659.0,50.652,50.6782,50.6346,50.652,151659.0
2021-11-15 15:25:00,58.14,58.22,58.12,58.18,155512.0,50.6433,50.713,50.6259,50.6782,155512.0
2021-11-15 15:30:00,58.19,58.19,58.09,58.1,158041.0,50.6869,50.6869,50.5998,50.6085,158041.0
2021-11-15 15:35:00,58.1,58.18,58.08,58.09,236845.0,50.6085,50.6782,50.5911,50.5998,236845.0
2021-11-15 15:40:00,58.09,58.14,58.06,58.1,261281.0,50.5998,50.6433,50.5736,50.6085,261281.0
2021-11-15 15:45:00,58.1,58.1,58.04,58.05,302980.0,50.6085,50.6085,50.5562,50.5649,302980.0
2021-11-15 15:50:00,58.04,58.06,57.98,57.98,861994.0,50.5562,50.5736,50.5039,50.5039,861994.0
2021-11-15 15:55:00,57.98,58.05,57.98,58.03,803456.0,50.5039,50.5649,50.5039,50.5475,803456.0
2021-11-16 09:30:00,58.2,58.25,58.05,58.09,992088.0,50.6956,50.7391,50.5649,50.5998,992088.0
2021-11-16 09:35:00,58.08,58.2,58.01,58.03,545789.0,50.5911,50.6956,50.5301,50.5475,545789.0
2021-11-16 09:40:00,58.04,58.16,57.95,58.06,411571.0,50.5562,50.6607,50.4778,50.5736,411571.0
2021-11-16 09:45:00,58.06,58.34,58.03,58.25,400480.0,50.5736,50.8175,50.5475,50.7391,400480.0
2021-11-16 09:50:00,58.25,58.28,58.1,58.22,356769.0,50.7391,50.7653,50.6085,50.713,356769.0
2021-11-16 09:55:00,58.22,58.33,58.18,58.19,226890.0,50.713,50.8088,50.6782,50.6869,226890.0
2021-11-16 10:00:00,58.18,58.24,58.1,58.12,242356.0,50.6782,50.7304,50.6085,50.6259,242356.0
2021-11-16 10:05:00,58.11,58.14,58.0,58.01,223098.0,50.6172,50.6433,50.5214,50.5301,223098.0
2021-11-16 10:10:00,58.01,58.06,57.94,57.95,404401.0,50.5301,50.5736,50.4691,50.4778,404401.0
2021-11-16 10:15:00,57.95,57.97,57.84,57.93,223905.0,50.4778,50.4952,50.382,50.4604,223905.0
2021-11-16 10:20:00,57.94,57.99,57.87,57.94,201342.0,50.4691,50.5127,50.4081,50.4691,201342.0
2021-11-16 10:25:00,57.94,58.01,57.89,57.92,168000.0,50.4691,50.5301,50.4256,50.4517,168000.0
2021-11-16 10:30:00,57.93,58.04,57.91,58.0,280917.0,50.4604,50.5562,50.443,50.5214,280917.0
2021-11-16 10:35:00,58.0,58.1,57.92,57.93,210727.0,50.5214,50.6085,50.4517,50.4604,210727.0
2021-11-16 10:40:00,57.93,57.99,57.88,57.95,153554.0,50.4604,50.5127,50.4168,50.4778,153554.0
2021-11-16 10:45:00,57.95,57.95,57.87,57.89,174732.0,50.4778,50.4778,50.4081,50.4256,174732.0
2021-11-16 10:50:00,57.88,57.94,57.86,57.91,137869.0,50.4168,50.4691,50.3994,50.443,137869.0
2021-11-16 10:55:00,57.91,57.99,57.9,57.98,182908.0,50.443,50.5127,50.4343,50.5039,182908.0
2021-11-16 11:00:00,57.98,57.99,57.9,57.95,151147.0,50.5039,50.5127,50.4343,50.4778,151147.0
2021-11-16 11:05:00,57.96,58.02,57.95,58.0,180584.0,50.4865,50.5388,50.4778,50.5214,180584.0
2021-11-16 11:10:00,58.0,58.02,57.94,58.01,151881.0,50.5214,50.5388,50.4691,50.5301,151881.0
2021-11-16 11:15:00,58.01,58.1,58.0,58.03,192761.0,50.5301,50.6085,50.5214,50.5475,192761.0
2021-11-16 11:20:00,58.03,58.11,58.03,58.1,221418.0,50.5475,50.6172,50.5475,50.6085,221418.0
2021-11-16 11:25:00,58.1,58.13,58.04,58.06,180937.0,50.6085,50.6346,50.5562,50.5736,180937.0
2021-11-16 11:30:00,58.07,58.08,58.01,58.05,146459.0,50.5823,50.5911,50.5301,50.5649,146459.0
2021-11-16 11:35:00,58.05,58.12,58.04,58.11,195023.0,50.5649,50.6259,50.5562,50.6172,195023.0
2021-11-16 11:40:00,58.11,58.19,58.07,58.17,120667.0,50.6172,50.6869,50.5823,50.6694,120667.0
2021-11-16 11:45:00,58.16,58.21,58.16,58.2,89319.0,50.6607,50.7043,50.6607,50.6956,89319.0
2021-11-16 11:50:00,58.2,58.27,58.16,58.26,90543.0,50.6956,50.7566,50.6607,50.7478,90543.0
2021-11-16 11:55:00,58.26,58.29,58.25,58.29,126382.0,50.7478,50.774,50.7391,50.774,126382.0
2021-11-16 12:00:00,58.29,58.38,58.27,58.36,163982.0,50.774,50.8524,50.7566,50.8349,163982.0
2021-11-16 12:05:00,58.35,58.38,58.34,58.37,120955.0,50.8262,50.8524,50.8175,50.8437,120955.0
2021-11-16 12:10:00,58.37,58.42,58.35,58.4,153374.0,50.8437,50.8872,50.8262,50.8698,153374.0
2021-11-16 12:15:00,58.4,58.43,58.37,58.39,142003.0,50.8698,50.8959,50.8437,50.8611,142003.0
2021-11-16 12:20:00,58.38,58.4,58.35,58.36,155408.0,50.8524,50.8698,50.8262,50.8349,155408.0
2021-11-16 12:25:00,58.36,58.47,58.35,58.46,78199.0,50.8349,50.9308,50.8262,50.9221,78199.0
2021-11-16 12:30:00,58.46,58.46,58.4,58.44,74205.0,50.9221,50.9221,50.8698,50.9046,74205.0
2021-11-16 12:35:00,58.44,58.52,58.42,58.45,106852.0,50.9046,50.9743,50.8872,50.9133,106852.0
2021-11-16 12:40:00,58.45,58.46,58.41,58.45,146983.0,50.9133,50.9221,50.8785,50.9133,146983.0
2021-11-16 12:45:00,58.45,58.47,58.41,58.42,117276.0,50.9133,50.9308,50.8785,50.8872,117276.0
2021-11-16 12:50:00,58.43,58.53,58.42,58.53,125054.0,50.8959,50.983,50.8872,50.983,125054.0
2021-11-16 12:55:00,58.53,58.53,58.48,58.51,92200.0,50.983,50.983,50.9395,50.9656,92200.0
2021-11-16 13:00:00,58.52,58.57,58.5,58.57,162120.0,50.9743,51.0179,50.9569,51.0179,162120.0
2021-11-16 13:05:00,58.57,58.58,58.53,58.57,222464.0,51.0179,51.0266,50.983,51.0179,222464.0
2021-11-16 13:10:00,58.56,58.57,58.51,58.53,98903.0,51.0092,51.0179,50.9656,50.983,98903.0
2021-11-16 13:15:00,58.54,58.56,58.52,58.53,138483.0,50.9917,51.0092,50.9743,50.983,138483.0
2021-11-16 13:20:00,58.53,58.54,58.5,58.51,105110.0,50.983,50.9917,50.9569,50.9656,105110.0
2021-11-16 13:25:00,58.51,58.52,58.44,58.5,109817.0,50.9656,50.9743,50.9046,50.9569,109817.0
2021-11-16 13:30:00,58.51,58.56,58.5,58.55,209883.0,50.9656,51.0092,50.9569,51.0004,209883.0
2021-11-16 13:35:00,58.54,58.54,58.47,58.52,235600.0,50.9917,50.9917,50.9308,50.9743,235600.0
2021-11-16 13:40:00,58.52,58.54,58.5,58.53,89270.0,50.9743,50.9917,50.9569,50.983,89270.0
2021-11-16 13:45:00,58.53,58.57,58.52,58.56,127622.0,50.983,51.0179,50.9743,51.0092,127622.0
2021-11-16 13:50:00,58.57,58.59,58.54,58.56,131442.0,51.0179,51.0353,50.9917,51.0092,131442.0
2021-11-16 13:55:00,58.55,58.56,58.5,58.51,107033.0,51.0004,51.0092,50.9569,50.9656,107033.0
2021-11-16 14:00:00,58.51,58.56,58.49,58.5,104072.0,50.9656,51.0092,50.9482,50.9569,104072.0
2021-11-16 14:05:00,58.49,58.51,58.45,58.51,107614.0,50.9482,50.9656,50.9133,50.9656,107614.0
2021-11-16 14:10:00,58.5,58.54,58.49,58.52,83379.0,50.9569,50.9917,50.9482,50.9743,83379.0
2021-11-16 14:15:00,58.52,58.52,58.48,58.51,106832.0,50.9743,50.9743,50.9395,50.9656,106832.0
2021-11-16 14:20:00,58.51,58.54,58.49,58.53,135405.0,50.9656,50.9917,50.9482,50.983,135405.0
2021-11-16 14:25:00,58.53,58.55,58.48,58.54,94860.0,50.983,51.0004,50.9395,50.9917,94860.0
2021-11-16 14:30:00,58.54,58.56,58.51,58.52,111796.0,50.9917,51.0092,50.9656,50.9743,111796.0
2021-11-16 14:35:00,58.52,58.53,58.47,58.52,75892.0,50.9743,50.983,50.9308,50.9743,75892.0
2021-11-16 14:40:00,58.52,58.54,58.45,58.46,82580.0,50.9743,50.9917,50.9133,50.9221,82580.0
2021-11-16 14:45:00,58.46,58.47,58.43,58.44,119798.0,50.9221,50.9308,50.8959,50.9046,119798.0
2021-11-16 14:50:00,58.44,58.44,58.38,58.4,154188.0,50.9046,50.9046,50.8524,50.8698,154188.0
2021-11-16 14:55:00,58.4,58.41,58.37,58.4,82887.0,50.8698,50.8785,50.8437,50.8698,82887.0
2021-11-16 15:00:00,58.39,58.43,58.37,58.37,147859.0,50.8611,50.8959,50.8437,50.8437,147859.0
2021-11-16 15:05:00,58.37,58.44,58.35,58.43,118530.0,50.8437,50.9046,50.8262,50.8959,118530.0
2021-11-16 15:10:00,58.44,58.44,58.39,58.43,115039.0,50.9046,50.9046,50.8611,50.8959,115039.0
2021-11-16 15:15:00,58.43,58.47,58.42,58.44,157899.0,50.8959,50.9308,50.8872,50.9046,157899.0
2021-11-16 15:20:00,58.43,58.44,58.35,58.36,97102.0,50.8959,50.9046,50.8262,50.8349,97102.0
2021-11-16 15:25:00,58.36,58.38,58.31,58.32,189271.0,50.8349,50.8524,50.7914,50.8001,189271.0
2021-11-16 15:30:00,58.32,58.36,58.31,58.33,301737.0,50.8001,50.8349,50.7914,50.8088,301737.0
2021-11-16 15:35:00,58.33,58.33,58.25,58.26,307986.0,50.8088,50.8088,50.7391,50.7478,307986.0
2021-11-16 15:40:00,58.25,58.26,58.22,58.22,170638.0,50.7391,50.7478,50.713,50.713,170638.0
2021-11-16 15:45:00,58.22,58.23,58.17,58.17,379738.0,50.713,50.7217,50.6694,50.6694,379738.0
2021-11-16 15:50:00,58.17,58.2,58.15,58.19,470755.0,50.6694,50.6956,50.652,50.6869,470755.0
2021-11-16 15:55:00,58.19,58.2,58.07,58.12,992747.0,50.6869,50.6956,50.5823,50.6259,992747.0
2021-11-17 09:30:00,57.57,57.77,57.45,57.62,1101630.0,50.1468,50.321,50.0423,50.1904,1101630.0
2021-11-17 09:35:00,57.63,57.77,57.59,57.76,474467.0,50.1991,50.321,50.1642,50.3123,474467.0
2021-11-17 09:40:00,57.75,58.02,57.73,58.01,492571.0,50.3036,50.5388,50.2862,50.5301,492571.0
2021-11-17 09:45:00,58.01,58.24,57.96,58.21,401909.0,50.5301,50.7304,50.4865,50.7043,401909.0
2021-11-17 09:50:00,58.2,58.2,57.99,58.01,227739.0,50.6956,50.6956,50.5127,50.5301,227739.0
2021-11-17 09:55:00,58.01,58.08,57.98,58.01,305259.0,50.5301,50.5911,50.5039,50.5301,305259.0
2021-11-17 10:00:00,58.0,58.22,57.94,58.22,218474.0,50.5214,50.713,50.4691,50.713,218474.0
2021-11-17 10:05:00,58.23,58.23,57.96,58.13,304966.0,50.7217,50.7217,50.4865,50.6346,304966.0
2021-11-17 10:10:00,58.13,58.2,58.05,58.19,138652.0,50.6346,50.6956,50.5649,50.6869,138652.0
2021-11-17 10:15:00,58.18,58.19,58.08,58.11,275379.0,50.6782,50.6869,50.5911,50.6172,275379.0
2021-11-17 10:20:00,58.11,58.19,57.99,58.19,294296.0,50.6172,50.6869,50.5127,50.6869,294296.0
2021-11-17 10:25:00,58.19,58.24,58.06,58.08,196074.0,50.6869,50.7304,50.5736,50.5911,196074.0
2021-11-17 10:30:00,58.09,58.38,58.09,58.35,427659.0,50.5998,50.8524,50.5998,50.8262,427659.0
2021-11-17 10:35:00,58.34,58.35,58.25,58.3,173381.0,50.8175,50.8262,50.7391,50.7827,173381.0
2021-11-17 10:40:00,58.3,58.32,58.17,58.22,225403.0,50.7827,50.8001,50.6694,50.713,225403.0
2021-11-17 10:45:00,58.22,58.29,58.16,58.18,151074.0,50.713,50.774,50.6607,50.6782,151074.0
2021-11-17 10:50:00,58.18,58.21,58.06,58.1,163943.0,50.6782,50.7043,50.5736,50.6085,163943.0
2021-11-17 10:55:00,58.11,58.16,58.1,58.11,103359.0,50.6172,50.6607,50.6085,50.6172,103359.0
2021-11-17 11:00:00,58.1,58.13,58.04,58.05,319280.0,50.6085,50.6346,50.5562,50.5649,319280.0
2021-11-17 11:05:00,58.06,58.06,57.91,57.92,157451.0,50.5736,50.5736,50.443,50.4517,157451.0
2021-11-17 11:10:00,57.91,58.03,57.91,57.95,130615.0,50.443,50.5475,50.443,50.4778,130615.0
2021-11-17 11:15:00,57.95,57.95,57.84,57.85,172295.0,50.4778,50.4778,50.382,50.3907,172295.0
2021-11-17 11:20:00,57.85,57.85,57.7,57.76,420957.0,50.3907,50.3907,50.26,50.3123,420957.0
2021-11-17 11:25:00,57.76,57.79,57.71,57.75,228800.0,50.3123,50.3384,50.2688,50.3036,228800.0
2021-11-17 11:30:00,57.74,57.82,57.72,57.8,139934.0,50.2949,50.3646,50.2775,50.3472,139934.0
2021-11-17 11:35:00,57.8,57.85,57.75,57.8,263349.0,50.3472,50.3907,50.3036,50.3472,263349.0
2021-11-17 11:40:00,57.8,57.82,57.7,57.7,119384.0,50.3472,50.3646,50.26,50.26,119384.0
2021-11-17 11:45:00,57.71,57.78,57.67,57.72,148666.0,50.2688,50.3297,50.2339,50.2775,148666.0
2021-11-17 11:50:00,57.72,57.75,57.65,57.66,195899.0,50.2775,50.3036,50.2165,50.2252,195899.0
2021-11-17 11:55:00,57.66,57.8,57.66,57.78,133918.0,50.2252,50.3472,50.2252,50.3297,133918.0
2021-11-17 12:00:00,57.79,57.84,57.76,57.79,177417.0,50.3384,50.382,50.3123,50.3384,177417.0
2021-11-17 12:05:00,57.78,57.79,57.64,57.65,232197.0,50.3297,50.3384,50.2078,50.2165,232197.0
2021-11-17 12:10:00,57.65,57.67,57.57,57.6,218578.0,50.2165,50.2339,50.1468,50.1729,218578.0
2021-11-17 12:15:00,57.6,57.6,57.51,57.52,249874.0,50.1729,50.1729,50.0945,50.1033,249874.0
2021-11-17 12:20:00,57.53,57.55,57.46,57.5,359509.0,50.112,50.1294,50.051,50.0858,359509.0
2021-11-17 12:25:00,57.49,57.52,57.41,57.42,509423.0,50.0771,50.1033,50.0074,50.0162,509423.0
2021-11-17 12:30:00,57.42,57.46,57.37,57.44,222280.0,50.0162,50.051,49.9726,50.0336,222280.0
2021-11-17 12:35:00,57.43,57.51,57.43,57.5,109872.0,50.0249,50.0945,50.0249,50.0858,109872.0
2021-11-17 12:40:00,57.51,57.52,57.44,57.47,161807.0,50.0945,50.1033,50.0336,50.0597,161807.0
2021-11-17 12:45:00,57.48,57.5,57.38,57.46,393365.0,50.0684,50.0858,49.9813,50.051,393365.0
2021-11-17 12:50:00,57.46,57.6,57.45,57.53,160141.0,50.051,50.1729,50.0423,50.112,160141.0
2021-11-17 12:55:00,57.53,57.62,57.5,57.55,108618.0,50.112,50.1904,50.0858,50.1294,108618.0
2021-11-17 13:00:00,57.55,57.6,57.51,57.52,178233.0,50.1294,50.1729,50.0945,50.1033,178233.0
2021-11-17 13:05:00,57.51,57.62,57.5,57.56,863439.0,50.0945,50.1904,50.0858,50.1381,863439.0
2021-11-17 13:10:00,57.57,57.59,57.5,57.5,190326.0,50.1468,50.1642,50.0858,50.0858,190326.0
2021-11-17 13:15:00,57.5,57.54,57.47,57.51,166740.0,50.0858,50.1207,50.0597,50.0945,166740.0
2021-11-17 13:20:00,57.52,57.58,57.51,57.57,89223.0,50.1033,50.1555,50.0945,50.1468,89223.0
2021-11-17 13:25:00,57.56,57.6,57.48,57.53,111203.0,50.1381,50.1729,50.0684,50.112,111203.0
2021-11-17 13:30:00,57.53,57.55,57.49,57.54,179503.0,50.112,50.1294,50.0771,50.1207,179503.0
2021-11-17 13:35:00,57.54,57.55,57.4,57.46,181685.0,50.1207,50.1294,49.9987,50.051,181685.0
2021-11-17 13:40:00,57.46,57.48,57.44,57.46,116844.0,50.051,50.0684,50.0336,50.051,116844.0
2021-11-17 13:45:00,57.46,57.5,57.44,57.45,113007.0,50.051,50.0858,50.0336,50.0423,113007.0
2021-11-17 13:50:00,57.45,57.47,57.34,57.37,184891.0,50.0423,50.0597,49.9465,49.9726,184891.0
2021-11-17 13:55:00,57.37,57.46,57.37,57.43,90329.0,49.9726,50.051,49.9726,50.0249,90329.0
2021-11-17 14:00:00,57.43,57.46,57.38,57.39,185781.0,50.0249,50.051,49.9813,49.99,185781.0
2021-11-17 14:05:00,57.39,57.4,57.32,57.36,141491.0,49.99,49.9987,49.929,49.9639,141491.0
2021-11-17 14:10:00,57.36,57.37,57.27,57.28,240447.0,49.9639,49.9726,49.8855,49.8942,240447.0
2021-11-17 14:15:00,57.27,57.29,57.21,57.22,195283.0,49.8855,49.9029,49.8332,49.8419,195283.0
2021-11-17 14:20:00,57.21,57.23,57.12,57.21,199090.0,49.8332,49.8507,49.7548,49.8332,199090.0
2021-11-17 14:25:00,57.2,57.23,57.16,57.21,224694.0,49.8245,49.8507,49.7897,49.8332,224694.0
2021-11-17 14:30:00,57.2,57.26,57.19,57.2,157575.0,49.8245,49.8768,49.8158,49.8245,157575.0
2021-11-17 14:35:00,57.2,57.28,57.19,57.26,138206.0,49.8245,49.8942,49.8158,49.8768,138206.0
2021-11-17 14:40:00,57.26,57.29,57.23,57.24,98829.0,49.8768,49.9029,49.8507,49.8594,98829.0
2021-11-17 14:45:00,57.25,57.26,57.2,57.24,149116.0,49.8681,49.8768,49.8245,49.8594,149116.0
2021-11-17 14:50:00,57.23,57.28,57.09,57.1,185286.0,49.8507,49.8942,49.7287,49.7374,185286.0
2021-11-17 14:55:00,57.1,57.2,57.08,57.19,301778.0,49.7374,49.8245,49.72,49.8158,301778.0
2021-11-17 15:00:00,57.19,57.23,57.13,57.13,89201.0,49.8158,49.8507,49.7635,49.7635,89201.0
2021-11-17 15:05:00,57.13,57.24,57.11,57.23,153252.0,49.7635,49.8594,49.7461,49.8507,153252.0
2021-11-17 15:10:00,57.23,57.25,57.14,57.23,285948.0,49.8507,49.8681,49.7723,49.8507,285948.0
2021-11-17 15:15:00,57.23,57.26,57.17,57.18,466827.0,49.8507,49.8768,49.7984,49.8071,466827.0
2021-11-17 15:20:00,57.18,57.22,57.16,57.18,149927.0,49.8071,49.8419,49.7897,49.8071,149927.0
2021-11-17 15:25:00,57.18,57.23,57.14,57.15,273892.0,49.8071,49.8507,49.7723,49.781,273892.0
2021-11-17 15:30:00,57.15,57.16,57.12,57.15,401779.0,49.781,49.7897,49.7548,49.781,401779.0
2021-11-17 15:35:00,57.15,57.15,57.06,57.07,400789.0,49.781,49.781,49.7026,49.7113,400789.0
2021-11-17 15:40:00,57.06,57.09,57.03,57.08,320032.0,49.7026,49.7287,49.6764,49.72,320032.0
2021-11-17 15:45:00,57.09,57.12,57.05,57.07,509726.0,49.7287,49.7548,49.6939,49.7113,509726.0
2021-11-17 15:50:00,57.07,57.17,57.05,57.17,797249.0,49.7113,49.7984,49.6939,49.7984,797249.0
2021-11-17 15:55:00,57.17,57.23,57.12,57.23,1586111.0,49.7984,49.8507,49.7548,49.8507,1586111.0
2021-11-18 09:30:00,57.09,57.44,57.06,57.35,918783.0,49.7287,50.0336,49.7026,49.9552,918783.0
2021-11-18 09:35:00,57.35,57.52,57.18,57.48,715715.0,49.9552,50.1033,49.8071,50.0684,715715.0
2021-11-18 09:40:00,57.48,57.55,57.35,57.35,514272.0,50.0684,50.1294,49.9552,49.9552,514272.0
2021-11-18 09:45:00,57.35,57.39,57.01,57.01,534895.0,49.9552,49.99,49.659,49.659,534895.0
2021-11-18 09:50:00,57.02,57.08,56.89,57.01,489512.0,49.6677,49.72,49.5545,49.659,489512.0
2021-11-18 09:55:00,57.0,57.04,56.77,56.79,564040.0,49.6503,49.6852,49.45,49.4674,564040.0
2021-11-18 10:00:00,56.79,57.03,56.77,56.93,472772.0,49.4674,49.6764,49.45,49.5893,472772.0
2021-11-18 10:05:00,56.93,56.95,56.6,56.61,408054.0,49.5893,49.6068,49.3019,49.3106,408054.0
2021-11-18 10:10:00,56.61,56.61,56.33,56.39,907560.0,49.3106,49.3106,49.0667,49.119,907560.0
2021-11-18 10:15:00,56.38,56.5,56.37,56.4,903210.0,49.1103,49.2148,49.1015,49.1277,903210.0
2021-11-18 10:20:00,56.41,56.45,56.32,56.38,806681.0,49.1364,49.1712,49.058,49.1103,806681.0
2021-11-18 10:25:00,56.38,56.38,56.2,56.3,520016.0,49.1103,49.1103,48.9535,49.0406,520016.0
2021-11-18 10:30:00,56.3,56.54,56.29,56.53,582918.0,49.0406,49.2496,49.0319,49.2409,582918.0
2021-11-18 10:35:00,56.53,56.63,56.46,56.48,556129.0,49.2409,49.328,49.1799,49.1974,556129.0
2021-11-18 10:40:00,56.49,56.6,56.46,56.52,429130.0,49.2061,49.3019,49.1799,49.2322,429130.0
2021-11-18 10:45:00,56.52,56.68,56.5,56.63,352302.0,49.2322,49.3716,49.2148,49.328,352302.0
2021-11-18 10:50:00,56.62,56.72,56.61,56.69,542948.0,49.3193,49.4064,49.3106,49.3803,542948.0
2021-11-18 10:55:00,56.7,56.74,56.59,56.66,400941.0,49.389,49.4238,49.2932,49.3541,400941.0
2021-11-18 11:00:00,56.66,56.82,56.64,56.72,323730.0,49.3541,49.4935,49.3367,49.4064,323730.0
2021-11-18 11:05:00,56.72,56.98,56.71,56.97,587663.0,49.4064,49.6329,49.3977,49.6242,587663.0
2021-11-18 11:10:00,56.96,57.06,56.93,56.99,349704.0,49.6155,49.7026,49.5893,49.6416,349704.0
2021-11-18 11:15:00,56.98,57.07,56.98,57.04,292113.0,49.6329,49.7113,49.6329,49.6852,292113.0
2021-11-18 11:20:00,57.04,57.08,56.98,57.07,289343.0,49.6852,49.72,49.6329,49.7113,289343.0
2021-11-18 11:25:00,57.08,57.1,56.98,57.0,219063.0,49.72,49.7374,49.6329,49.6503,219063.0
2021-11-18 11:30:00,56.99,57.13,56.98,57.08,224482.0,49.6416,49.7635,49.6329,49.72,224482.0
2021-11-18 11:35:00,57.09,57.15,57.06,57.09,141105.0,49.7287,49.781,49.7026,49.7287,141105.0
2021-11-18 11:40:00,57.09,57.11,57.06,57.06,160481.0,49.7287,49.7461,49.7026,49.7026,160481.0
2021-11-18 11:45:00,57.05,57.09,56.97,57.0,141741.0,49.6939,49.7287,49.6242,49.6503,141741.0
2021-11-18 11:50:00,57.0,57.04,56.95,57.02,168244.0,49.6503,49.6852,49.6068,49.6677,168244.0
2021-11-18 11:55:00,57.02,57.13,57.01,57.06,91100.0,49.6677,49.7635,49.659,49.7026,91100.0
2021-11-18 12:00:00,57.06,57.12,57.03,57.12,210607.0,49.7026,49.7548,49.6764,49.7548,210607.0
2021-11-18 12:05:00,57.13,57.2,57.12,57.14,191638.0,49.7635,49.8245,49.7548,49.7723,191638.0
2021-11-18 12:10:00,57.15,57.19,57.1,57.11,146755.0,49.781,49.8158,49.7374,49.7461,146755.0
2021-11-18 12:15:00,57.11,57.22,57.1,57.15,128750.0,49.7461,49.8419,49.7374,49.781,128750.0
2021-11-18 12:20:00,57.15,57.27,57.15,57.24,189845.0,49.781,49.8855,49.781,49.8594,189845.0
2021-11-18 12:25:00,57.23,57.24,57.18,57.2,99206.0,49.8507,49.8594,49.8071,49.8245,99206.0
2021-11-18 12:30:00,57.2,57.34,57.18,57.25,122898.0,49.8245,49.9465,49.8071,49.8681,122898.0
2021-11-18 12:35:00,57.25,57.26,57.14,57.22,120427.0,49.8681,49.8768,49.7723,49.8419,120427.0
2021-11-18 12:40:00,57.21,57.24,57.16,57.2,74036.0,49.8332,49.8594,49.7897,49.8245,74036.0
2021-11-18 12:45:00,57.2,57.2,57.13,57.15,230970.0,49.8245,49.8245,49.7635,49.781,230970.0
2021-11-18 12:50:00,57.16,57.18,57.09,57.11,95616.0,49.7897,49.8071,49.7287,49.7461,95616.0
2021-11-18 12:55:00,57.11,57.11,56.99,57.03,149429.0,49.7461,49.7461,49.6416,49.6764,149429.0
2021-11-18 13:00:00,57.03,57.08,57.01,57.08,107578.0,49.6764,49.72,49.659,49.72,107578.0
2021-11-18 13:05:00,57.08,57.13,57.01,57.01,73406.0,49.72,49.7635,49.659,49.659,73406.0
2021-11-18 13:10:00,57.01,57.1,57.0,57.09,115034.0,49.659,49.7374,49.6503,49.7287,115034.0
2021-11-18 13:15:00,57.09,57.1,57.0,57.02,106015.0,49.7287,49.7374,49.6503,49.6677,106015.0
2021-11-18 13:20:00,57.02,57.05,56.98,57.04,125657.0,49.6677,49.6939,49.6329,49.6852,125657.0
2021-11-18 13:25:00,57.04,57.2,57.03,57.2,270418.0,49.6852,49.8245,49.6764,49.8245,270418.0
2021-11-18 13:30:00,57.2,57.27,57.19,57.23,135262.0,49.8245,49.8855,49.8158,49.8507,135262.0
2021-11-18 13:35:00,57.23,57.23,57.19,57.2,101722.0,49.8507,49.8507,49.8158,49.8245,101722.0
2021-11-18 13:40:00,57.19,57.29,57.19,57.26,199712.0,49.8158,49.9029,49.8158,49.8768,199712.0
2021-11-18 13:45:00,57.25,57.28,57.21,57.22,80430.0,49.8681,49.8942,49.8332,49.8419,80430.0
2021-11-18 13:50:00,57.22,57.23,57.18,57.21,155328.0,49.8419,49.8507,49.8071,49.8332,155328.0
2021-11-18 13:55:00,57.21,57.23,57.18,57.21,336675.0,49.8332,49.8507,49.8071,49.8332,336675.0
2021-11-18 14:00:00,57.21,57.21,57.15,57.16,487023.0,49.8332,49.8332,49.781,49.7897,487023.0
2021-11-18 14:05:00,57.17,57.17,57.11,57.12,164285.0,49.7984,49.7984,49.7461,49.7548,164285.0
2021-11-18 14:10:00,57.12,57.12,57.02,57.02,528261.0,49.7548,49.7548,49.6677,49.6677,528261.0
2021-11-18 14:15:00,57.02,57.08,56.96,56.97,335621.0,49.6677,49.72,49.6155,49.6242,335621.0
2021-11-18 14:20:00,56.96,57.01,56.93,57.0,184973.0,49.6155,49.659,49.5893,49.6503,184973.0
2021-11-18 14:25:00,57.0,57.0,56.91,56.93,184195.0,49.6503,49.6503,49.5719,49.5893,184195.0
2021-11-18 14:30:00,56.93,57.05,56.91,57.03,154490.0,49.5893,49.6939,49.5719,49.6764,154490.0
2021-11-18 14:35:00,57.04,57.11,57.02,57.04,188837.0,49.6852,49.7461,49.6677,49.6852,188837.0
2021-11-18 14:40:00,57.03,57.1,57.02,57.08,115224.0,49.6764,49.7374,49.6677,49.72,115224.0
2021-11-18 14:45:00,57.08,57.13,57.07,57.12,126334.0,49.72,49.7635,49.7113,49.7548,126334.0
2021-11-18 14:50:00,57.11,57.16,57.1,57.11,161965.0,49.7461,49.7897,49.7374,49.7461,161965.0
2021-11-18 14:55:00,57.11,57.16,57.09,57.15,98445.0,49.7461,49.7897,49.7287,49.781,98445.0
2021-11-18 15:00:00,57.15,57.2,57.11,57.13,111518.0,49.781,49.8245,49.7461,49.7635,111518.0
2021-11-18 15:05:00,57.13,57.16,57.08,57.12,175181.0,49.7635,49.7897,49.72,49.7548,175181.0
2021-11-18 15:10:00,57.13,57.13,57.09,57.09,261131.0,49.7635,49.7635,49.7287,49.7287,261131.0
2021-11-18 15:15:00,57.09,57.11,57.05,57.05,248018.0,49.7287,49.7461,49.6939,49.6939,248018.0
2021-11-18 15:20:00,57.06,57.08,57.03,57.06,160011.0,49.7026,49.72,49.6764,49.7026,160011.0
2021-11-18 15:25:00,57.06,57.11,57.04,57.09,498225.0,49.7026,49.7461,49.6852,49.7287,498225.0
2021-11-18 15:30:00,57.09,57.11,56.98,56.98,221075.0,49.7287,49.7461,49.6329,49.6329,221075.0
2021-11-18 15:35:00,56.98,57.02,56.94,56.95,186100.0,49.6329,49.6677,49.598,49.6068,186100.0
2021-11-18 15:40:00,56.94,56.95,56.9,56.92,211007.0,49.598,49.6068,49.5632,49.5806,211007.0
2021-11-18 15:45:00,56.92,56.97,56.91,56.93,262750.0,49.5806,49.6242,49.5719,49.5893,262750.0
2021-11-18 15:50:00,56.93,56.99,56.84,56.86,707821.0,49.5893,49.6416,49.5109,49.5284,707821.0
2021-11-18 15:55:00,56.86,56.89,56.84,56.88,1053239.0,49.5284,49.5545,49.5109,49.5458,1053239.0
2021-11-19 09:30:00,55.66,55.77,55.37,55.77,2458156.0,48.4831,48.5789,48.2305,48.5789,2458156.0
2021-11-19 09:35:00,55.77,55.81,55.31,55.33,1538822.0,48.5789,48.6137,48.1782,48.1956,1538822.0
2021-11-19 09:40:00,55.34,55.41,55.15,55.31,995462.0,48.2044,48.2653,48.0389,48.1782,995462.0
2021-11-19 09:45:00,55.3,55.33,55.02,55.21,1513804.0,48.1695,48.1956,47.9256,48.0911,1513804.0
2021-11-19 09:50:00,55.22,55.22,54.83,54.85,867460.0,48.0998,48.0998,47.7601,47.7775,867460.0
2021-11-19 09:55:00,54.85,55.07,54.82,55.03,1122917.0,47.7775,47.9692,47.7514,47.9343,1122917.0
2021-11-19 10:00:00,55.02,55.02,54.6,54.64,1076114.0,47.9256,47.9256,47.5598,47.5946,1076114.0
2021-11-19 10:05:00,54.64,54.8,54.6,54.75,981937.0,47.5946,47.734,47.5598,47.6904,981937.0
2021-11-19 10:10:00,54.74,54.85,54.66,54.78,1368641.0,47.6817,47.7775,47.612,47.7166,1368641.0
2021-11-19 10:15:00,54.79,54.85,54.6,54.8,1102537.0,47.7253,47.7775,47.5598,47.734,1102537.0
2021-11-19 10:20:00,54.79,54.85,54.65,54.68,914369.0,47.7253,47.7775,47.6033,47.6295,914369.0
2021-11-19 10:25:00,54.68,54.86,54.65,54.77,578443.0,47.6295,47.7862,47.6033,47.7078,578443.0
2021-11-19 10:30:00,54.76,54.88,54.72,54.79,815794.0,47.6991,47.8037,47.6643,47.7253,815794.0
2021-11-19 10:35:00,54.78,54.82,54.72,54.76,337844.0,47.7166,47.7514,47.6643,47.6991,337844.0
2021-11-19 10:40:00,54.75,54.86,54.73,54.84,378380.0,47.6904,47.7862,47.673,47.7688,378380.0
2021-11-19 10:45:00,54.84,54.91,54.78,54.83,496176.0,47.7688,47.8298,47.7166,47.7601,496176.0
2021-11-19 10:50:00,54.84,54.87,54.78,54.86,334912.0,47.7688,47.795,47.7166,47.7862,334912.0
2021-11-19 10:55:00,54.87,54.98,54.84,54.9,301261.0,47.795,47.8908,47.7688,47.8211,301261.0
2021-11-19 11:00:00,54.89,54.99,54.87,54.96,326439.0,47.8124,47.8995,47.795,47.8734,326439.0
2021-11-19 11:05:00,54.96,54.99,54.81,54.88,422391.0,47.8734,47.8995,47.7427,47.8037,422391.0
2021-11-19 11:10:00,54.88,54.91,54.79,54.8,291439.0,47.8037,47.8298,47.7253,47.734,291439.0
2021-11-19 11:15:00,54.8,54.81,54.7,54.79,580889.0,47.734,47.7427,47.6469,47.7253,580889.0
2021-11-19 11:20:00,54.79,54.81,54.73,54.74,418818.0,47.7253,47.7427,47.673,47.6817,418818.0
2021-11-19 11:25:00,54.74,54.85,54.74,54.83,464989.0,47.6817,47.7775,47.6817,47.7601,464989.0
2021-11-19 11:30:00,54.82,54.82,54.7,54.71,355169.0,47.7514,47.7514,47.6469,47.6556,355169.0
2021-11-19 11:35:00,54.71,54.72,54.56,54.61,436736.0,47.6556,47.6643,47.5249,47.5685,436736.0
2021-11-19 11:40:00,54.61,54.76,54.6,54.74,418162.0,47.5685,47.6991,47.5598,47.6817,418162.0
2021-11-19 11:45:00,54.75,54.8,54.7,54.7,597646.0,47.6904,47.734,47.6469,47.6469,597646.0
2021-11-19 11:50:00,54.7,54.7,54.63,54.68,471901.0,47.6469,47.6469,47.5859,47.6295,471901.0
2021-11-19 11:55:00,54.69,54.75,54.68,54.72,402828.0,47.6382,47.6904,47.6295,47.6643,402828.0
2021-11-19 12:00:00,54.72,54.77,54.7,54.71,365253.0,47.6643,47.7078,47.6469,47.6556,365253.0
2021-11-19 12:05:00,54.71,54.78,54.7,54.77,249349.0,47.6556,47.7166,47.6469,47.7078,249349.0
2021-11-19 12:10:00,54.77,54.9,54.77,54.88,278205.0,47.7078,47.8211,47.7078,47.8037,278205.0
2021-11-19 12:15:00,54.88,54.92,54.82,54.84,235014.0,47.8037,47.8385,47.7514,47.7688,235014.0
2021-11-19 12:20:00,54.84,54.94,54.83,54.91,324071.0,47.7688,47.8559,47.7601,47.8298,324071.0
2021-11-19 12:25:00,54.91,54.96,54.89,54.91,186976.0,47.8298,47.8734,47.8124,47.8298,186976.0
2021-11-19 12:30:00,54.91,54.92,54.85,54.88,245830.0,47.8298,47.8385,47.7775,47.8037,245830.0
2021-11-19 12:35:00,54.88,54.98,54.87,54.93,180050.0,47.8037,47.8908,47.795,47.8472,180050.0
2021-11-19 12:40:00,54.93,54.95,54.87,54.92,214737.0,47.8472,47.8646,47.795,47.8385,214737.0
2021-11-19 12:45:00,54.91,54.96,54.9,54.95,141461.0,47.8298,47.8734,47.8211,47.8646,141461.0
2021-11-19 12:50:00,54.95,54.98,54.92,54.95,277409.0,47.8646,47.8908,47.8385,47.8646,277409.0
2021-11-19 12:55:00,54.95,54.98,54.91,54.92,98574.0,47.8646,47.8908,47.8298,47.8385,98574.0
2021-11-19 13:00:00,54.92,54.97,54.88,54.9,193065.0,47.8385,47.8821,47.8037,47.8211,193065.0
2021-11-19 13:05:00,54.9,54.92,54.81,54.83,381601.0,47.8211,47.8385,47.7427,47.7601,381601.0
2021-11-19 13:10:00,54.83,54.85,54.73,54.78,348872.0,47.7601,47.7775,47.673,47.7166,348872.0
2021-11-19 13:15:00,54.78,54.82,54.71,54.78,186628.0,47.7166,47.7514,47.6556,47.7166,186628.0
2021-11-19 13:20:00,54.79,54.81,54.74,54.74,263760.0,47.7253,47.7427,47.6817,47.6817,263760.0
2021-11-19 13:25:00,54.74,54.75,54.63,54.65,678891.0,47.6817,47.6904,47.5859,47.6033,678891.0
2021-11-19 13:30:00,54.65,54.7,54.63,54.68,206840.0,47.6033,47.6469,47.5859,47.6295,206840.0
2021-11-19 13:35:00,54.67,54.68,54.6,54.62,469100.0,47.6207,47.6295,47.5598,47.5772,469100.0
2021-11-19 13:40:00,54.62,54.62,54.55,54.58,294319.0,47.5772,47.5772,47.5162,47.5423,294319.0
2021-11-19 13:45:00,54.58,54.62,54.57,54.61,155625.0,47.5423,47.5772,47.5336,47.5685,155625.0
2021-11-19 13:50:00,54.6,54.67,54.58,54.65,198423.0,47.5598,47.6207,47.5423,47.6033,198423.0
2021-11-19 13:55:00,54.65,54.69,54.62,54.68,238647.0,47.6033,47.6382,47.5772,47.6295,238647.0
2021-11-19 14:00:00,54.68,54.78,54.63,54.76,180654.0,47.6295,47.7166,47.5859,47.6991,180654.0
2021-11-19 14:05:00,54.77,54.81,54.72,54.76,233613.0,47.7078,47.7427,47.6643,47.6991,233613.0
2021-11-19 14:10:00,54.75,54.84,54.7,54.81,260639.0,47.6904,47.7688,47.6469,47.7427,260639.0
2021-11-19 14:15:00,54.8,54.86,54.78,54.85,205292.0,47.734,47.7862,47.7166,47.7775,205292.0
2021-11-19 14:20:00,54.85,54.91,54.83,54.91,174842.0,47.7775,47.8298,47.7601,47.8298,174842.0
2021-11-19 14:25:00,54.91,54.92,54.79,54.81,230642.0,47.8298,47.8385,47.7253,47.7427,230642.0
2021-11-19 14:30:00,54.81,54.83,54.73,54.75,282477.0,47.7427,47.7601,47.673,47.6904,282477.0
2021-11-19 14:35:00,54.75,54.81,54.74,54.8,214193.0,47.6904,47.7427,47.6817,47.734,214193.0
2021-11-19 14:40:00,54.8,54.83,54.72,54.76,168425.0,47.734,47.7601,47.6643,47.6991,168425.0
2021-11-19 14:45:00,54.76,54.77,54.7,54.73,142872.0,47.6991,47.7078,47.6469,47.673,142872.0
2021-11-19 14:50:00,54.73,54.79,54.7,54.72,345034.0,47.673,47.7253,47.6469,47.6643,345034.0
2021-11-19 14:55:00,54.72,54.72,54.64,54.64,193102.0,47.6643,47.6643,47.5946,47.5946,193102.0
2021-11-19 15:00:00,54.64,54.73,54.62,54.67,178567.0,47.5946,47.673,47.5772,47.6207,178567.0
2021-11-19 15:05:00,54.67,54.73,54.66,54.69,247315.0,47.6207,47.673,47.612,47.6382,247315.0
2021-11-19 15:10:00,54.69,54.71,54.66,54.69,247510.0,47.6382,47.6556,47.612,47.6382,247510.0
2021-11-19 15:15:00,54.68,54.69,54.57,54.64,275954.0,47.6295,47.6382,47.5336,47.5946,275954.0
2021-11-19 15:20:00,54.64,54.69,54.59,54.69,561911.0,47.5946,47.6382,47.5511,47.6382,561911.0
2021-11-19 15:25:00,54.68,54.73,54.65,54.66,321906.0,47.6295,47.673,47.6033,47.612,321906.0
2021-11-19 15:30:00,54.66,54.67,54.6,54.62,774762.0,47.612,47.6207,47.5598,47.5772,774762.0
2021-11-19 15:35:00,54.62,54.73,54.61,54.67,864550.0,47.5772,47.673,47.5685,47.6207,864550.0
2021-11-19 15:40:00,54.66,54.67,54.58,54.59,753296.0,47.612,47.6207,47.5423,47.5511,753296.0
2021-11-19 15:45:00,54.59,54.66,54.58,54.63,1021573.0,47.5511,47.612,47.5423,47.5859,1021573.0
2021-11-19 15:50:00,54.63,54.66,54.61,54.63,1242892.0,47.5859,47.612,47.5685,47.5859,1242892.0
2021-11-19 15:55:00,54.63,54.69,54.59,54.67,2044167.0,47.5859,47.6382,47.5511,47.6207,2044167.0
2021-11-22 09:30:00,54.59,54.99,54.58,54.88,1209237.0,47.5511,47.8995,47.5423,47.8037,1209237.0
2021-11-22 09:35:00,54.88,55.08,54.86,55.05,1043747.0,47.8037,47.9779,47.7862,47.9517,1043747.0
2021-11-22 09:40:00,55.05,55.16,54.96,55.12,709961.0,47.9517,48.0476,47.8734,48.0127,709961.0
2021-11-22 09:45:00,55.12,55.36,55.1,55.35,681307.0,48.0127,48.2218,47.9953,48.2131,681307.0
2021-11-22 09:50:00,55.35,55.35,55.15,55.26,544105.0,48.2131,48.2131,48.0389,48.1347,544105.0
2021-11-22 09:55:00,55.26,55.39,55.17,55.32,496208.0,48.1347,48.2479,48.0563,48.1869,496208.0
2021-11-22 10:00:00,55.33,55.51,55.33,55.43,405666.0,48.1956,48.3524,48.1956,48.2827,405666.0
2021-11-22 10:05:00,55.44,55.55,55.42,55.55,380210.0,48.2915,48.3873,48.274,48.3873,380210.0
2021-11-22 10:10:00,55.55,55.67,55.42,55.44,499288.0,48.3873,48.4918,48.274,48.2915,499288.0
2021-11-22 10:15:00,55.44,55.63,55.39,55.55,947129.0,48.2915,48.457,48.2479,48.3873,947129.0
2021-11-22 10:20:00,55.55,55.7,55.55,55.63,555711.0,48.3873,48.5179,48.3873,48.457,555711.0
2021-11-22 10:25:00,55.64,55.68,55.58,55.62,395495.0,48.4657,48.5005,48.4134,48.4482,395495.0
2021-11-22 10:30:00,55.63,55.71,55.58,55.7,830255.0,48.457,48.5266,48.4134,48.5179,830255.0
2021-11-22 10:35:00,55.71,55.75,55.66,55.66,418621.0,48.5266,48.5615,48.4831,48.4831,418621.0
2021-11-22 10:40:00,55.66,55.8,55.64,55.72,308525.0,48.4831,48.605,48.4657,48.5354,308525.0
2021-11-22 10:45:00,55.72,55.76,55.64,55.7,223314.0,48.5354,48.5702,48.4657,48.5179,223314.0
2021-11-22 10:50:00,55.7,55.74,55.67,55.71,334692.0,48.5179,48.5528,48.4918,48.5266,334692.0
2021-11-22 10:55:00,55.7,55.83,55.7,55.8,268689.0,48.5179,48.6312,48.5179,48.605,268689.0
2021-11-22 11:00:00,55.81,55.89,55.77,55.88,365225.0,48.6137,48.6834,48.5789,48.6747,365225.0
2021-11-22 11:05:00,55.88,55.97,55.81,55.84,236357.0,48.6747,48.7531,48.6137,48.6399,236357.0
2021-11-22 11:10:00,55.85,56.03,55.84,56.03,320883.0,48.6486,48.8054,48.6399,48.8054,320883.0
2021-11-22 11:15:00,56.02,56.11,56.01,56.04,429658.0,48.7967,48.8751,48.788,48.8141,429658.0
2021-11-22 11:20:00,56.03,56.19,56.02,56.16,332805.0,48.8054,48.9448,48.7967,48.9186,332805.0
2021-11-22 11:25:00,56.16,56.18,56.03,56.07,562728.0,48.9186,48.936,48.8054,48.8402,562728.0
2021-11-22 11:30:00,56.07,56.09,55.95,56.0,614519.0,48.8402,48.8576,48.7357,48.7793,614519.0
2021-11-22 11:35:00,56.0,56.1,55.97,56.09,456779.0,48.7793,48.8664,48.7531,48.8576,456779.0
2021-11-22 11:40:00,56.08,56.09,55.85,55.95,1218911.0,48.8489,48.8576,48.6486,48.7357,1218911.0
2021-11-22 11:45:00,55.94,55.97,55.82,55.95,480489.0,48.727,48.7531,48.6225,48.7357,480489.0
2021-11-22 11:50:00,55.95,55.95,55.67,55.69,527603.0,48.7357,48.7357,48.4918,48.5092,527603.0
2021-11-22 11:55:00,55.68,55.74,55.62,55.72,622084.0,48.5005,48.5528,48.4482,48.5354,622084.0
2021-11-22 12:00:00,55.72,55.78,55.66,55.75,353777.0,48.5354,48.5876,48.4831,48.5615,353777.0
2021-11-22 12:05:00,55.75,55.77,55.65,55.71,255917.0,48.5615,48.5789,48.4744,48.5266,255917.0
2021-11-22 12:10:00,55.71,55.82,55.69,55.72,414661.0,48.5266,48.6225,48.5092,48.5354,414661.0
2021-11-22 12:15:00,55.72,55.77,55.67,55.76,207528.0,48.5354,48.5789,48.4918,48.5702,207528.0
2021-11-22 12:20:00,55.76,55.82,55.74,55.77,332911.0,48.5702,48.6225,48.5528,48.5789,332911.0
2021-11-22 12:25:00,55.77,55.85,55.73,55.84,413000.0,48.5789,48.6486,48.5441,48.6399,413000.0
2021-11-22 12:30:00,55.83,55.92,55.82,55.85,223449.0,48.6312,48.7096,48.6225,48.6486,223449.0
2021-11-22 12:35:00,55.84,55.87,55.79,55.8,190817.0,48.6399,48.666,48.5963,48.605,190817.0
2021-11-22 12:40:00,55.81,55.85,55.77,55.83,246824.0,48.6137,48.6486,48.5789,48.6312,246824.0
2021-11-22 12:45:00,55.82,55.84,55.7,55.71,219161.0,48.6225,48.6399,48.5179,48.5266,219161.0
2021-11-22 12:50:00,55.7,55.71,55.58,55.7,288775.0,48.5179,48.5266,48.4134,48.5179,288775.0
2021-11-22 12:55:00,55.7,55.75,55.68,55.72,251619.0,48.5179,48.5615,48.5005,48.5354,251619.0
2021-11-22 13:00:00,55.7,55.91,55.7,55.88,214046.0,48.5179,48.7009,48.5179,48.6747,214046.0
2021-11-22 13:05:00,55.88,55.9,55.81,55.84,152098.0,48.6747,48.6921,48.6137,48.6399,152098.0
2021-11-22 13:10:00,55.83,55.95,55.82,55.94,216794.0,48.6312,48.7357,48.6225,48.727,216794.0
2021-11-22 13:15:00,55.94,55.98,55.9,55.93,162429.0,48.727,48.7618,48.6921,48.7183,162429.0
2021-11-22 13:20:00,55.93,55.99,55.9,55.98,186426.0,48.7183,48.7705,48.6921,48.7618,186426.0
2021-11-22 13:25:00,55.97,55.99,55.93,55.97,197790.0,48.7531,48.7705,48.7183,48.7531,197790.0
2021-11-22 13:30:00,55.97,56.03,55.96,56.03,364848.0,48.7531,48.8054,48.7444,48.8054,364848.0
2021-11-22 13:35:00,56.03,56.11,56.02,56.06,509644.0,48.8054,48.8751,48.7967,48.8315,509644.0
2021-11-22 13:40:00,56.07,56.12,56.04,56.12,185561.0,48.8402,48.8838,48.8141,48.8838,185561.0
2021-11-22 13:45:00,56.12,56.14,56.05,56.05,146785.0,48.8838,48.9012,48.8228,48.8228,146785.0
2021-11-22 13:50:00,56.05,56.2,56.04,56.2,224728.0,48.8228,48.9535,48.8141,48.9535,224728.0
2021-11-22 13:55:00,56.19,56.25,56.18,56.25,158586.0,48.9448,48.997,48.936,48.997,158586.0
2021-11-22 14:00:00,56.25,56.29,56.2,56.27,184012.0,48.997,49.0319,48.9535,49.0144,184012.0
2021-11-22 14:05:00,56.27,56.27,56.17,56.18,120074.0,49.0144,49.0144,48.9273,48.936,120074.0
2021-11-22 14:10:00,56.17,56.2,56.12,56.2,108015.0,48.9273,48.9535,48.8838,48.9535,108015.0
2021-11-22 14:15:00,56.2,56.23,56.18,56.22,133581.0,48.9535,48.9796,48.936,48.9709,133581.0
2021-11-22 14:20:00,56.22,56.26,56.21,56.26,128167.0,48.9709,49.0057,48.9622,49.0057,128167.0
2021-11-22 14:25:00,56.25,56.37,56.25,56.35,269223.0,48.997,49.1015,48.997,49.0841,269223.0
2021-11-22 14:30:00,56.34,56.35,56.28,56.29,167128.0,49.0754,49.0841,49.0231,49.0319,167128.0
2021-11-22 14:35:00,56.29,56.33,56.28,56.3,229097.0,49.0319,49.0667,49.0231,49.0406,229097.0
2021-11-22 14:40:00,56.3,56.31,56.26,56.28,395947.0,49.0406,49.0493,49.0057,49.0231,395947.0
2021-11-22 14:45:00,56.29,56.29,56.23,56.28,270574.0,49.0319,49.0319,48.9796,49.0231,270574.0
2021-11-22 14:50:00,56.28,56.43,56.27,56.43,257856.0,49.0231,49.1538,49.0144,49.1538,257856.0
2021-11-22 14:55:00,56.43,56.46,56.4,56.41,324009.0,49.1538,49.1799,49.1277,49.1364,324009.0
2021-11-22 15:00:00,56.41,56.48,56.38,56.4,258511.0,49.1364,49.1974,49.1103,49.1277,258511.0
2021-11-22 15:05:00,56.41,56.45,56.39,56.43,209086.0,49.1364,49.1712,49.119,49.1538,209086.0
2021-11-22 15:10:00,56.43,56.48,56.4,56.41,317165.0,49.1538,49.1974,49.1277,49.1364,317165.0
2021-11-22 15:15:00,56.41,56.42,56.34,56.36,349249.0,49.1364,49.1451,49.0754,49.0928,349249.0
2021-11-22 15:20:00,56.36,56.4,56.35,56.38,239151.0,49.0928,49.1277,49.0841,49.1103,239151.0
2021-11-22 15:25:00,56.37,56.38,56.28,56.3,262549.0,49.1015,49.1103,49.0231,49.0406,262549.0
2021-11-22 15:30:00,56.29,56.29,56.21,56.25,379783.0,49.0319,49.0319,48.9622,48.997,379783.0
2021-11-22 15:35:00,56.25,56.27,56.04,56.05,742519.0,48.997,49.0144,48.8141,48.8228,742519.0
2021-11-22 15:40:00,56.05,56.11,55.96,55.97,730605.0,48.8228,48.8751,48.7444,48.7531,730605.0
2021-11-22 15:45:00,55.96,55.99,55.87,55.88,767989.0,48.7444,48.7705,48.666,48.6747,767989.0
2021-11-22 15:50:00,55.88,55.91,55.77,55.77,953312.0,48.6747,48.7009,48.5789,48.5789,953312.0
2021-11-22 15:55:00,55.78,55.78,55.62,55.62,1240997.0,48.5876,48.5876,48.4482,48.4482,1240997.0
2021-11-23 09:30:00,56.41,56.93,56.32,56.9,1318614.0,49.1364,49.5893,49.058,49.5632,1318614.0
2021-11-23 09:35:00,56.9,56.93,56.58,56.88,892580.0,49.5632,49.5893,49.2845,49.5458,892580.0
2021-11-23 09:40:00,56.89,57.16,56.84,57.15,941317.0,49.5545,49.7897,49.5109,49.781,941317.0
2021-11-23 09:45:00,57.15,57.27,57.02,57.02,665456.0,49.781,49.8855,49.6677,49.6677,665456.0
2021-11-23 09:50:00,57.02,57.02,56.81,56.96,731290.0,49.6677,49.6677,49.4848,49.6155,731290.0
2021-11-23 09:55:00,56.96,57.0,56.85,56.87,636083.0,49.6155,49.6503,49.5196,49.5371,636083.0
2021-11-23 10:00:00,56.88,57.03,56.77,56.98,642620.0,49.5458,49.6764,49.45,49.6329,642620.0
2021-11-23 10:05:00,56.98,57.13,56.95,57.11,622772.0,49.6329,49.7635,49.6068,49.7461,622772.0
2021-11-23 10:10:00,57.11,57.18,56.95,56.97,497000.0,49.7461,49.8071,49.6068,49.6242,497000.0
2021-11-23 10:15:00,56.97,57.29,56.97,57.28,1186609.0,49.6242,49.9029,49.6242,49.8942,1186609.0
2021-11-23 10:20:00,57.29,57.33,57.18,57.22,601353.0,49.9029,49.9378,49.8071,49.8419,601353.0
2021-11-23 10:25:00,57.22,57.33,57.15,57.2,486634.0,49.8419,49.9378,49.781,49.8245,486634.0
2021-11-23 10:30:00,57.2,57.23,57.02,57.1,613286.0,49.8245,49.8507,49.6677,49.7374,613286.0
2021-11-23 10:35:00,57.1,57.18,56.91,56.99,432117.0,49.7374,49.8071,49.5719,49.6416,432117.0
2021-11-23 10:40:00,56.98,57.16,56.98,57.05,430588.0,49.6329,49.7897,49.6329,49.6939,430588.0
2021-11-23 10:45:00,57.05,57.1,57.0,57.07,390905.0,49.6939,49.7374,49.6503,49.7113,390905.0
2021-11-23 10:50:00,57.06,57.14,56.96,56.98,327784.0,49.7026,49.7723,49.6155,49.6329,327784.0
2021-11-23 10:55:00,56.98,56.99,56.76,56.77,544241.0,49.6329,49.6416,49.4413,49.45,544241.0
2021-11-23 11:00:00,56.77,56.85,56.63,56.72,403250.0,49.45,49.5196,49.328,49.4064,403250.0
2021-11-23 11:05:00,56.72,56.85,56.65,56.85,374257.0,49.4064,49.5196,49.3454,49.5196,374257.0
2021-11-23 11:10:00,56.85,56.98,56.84,56.93,285302.0,49.5196,49.6329,49.5109,49.5893,285302.0
2021-11-23 11:15:00,56.93,57.01,56.87,56.88,220849.0,49.5893,49.659,49.5371,49.5458,220849.0
2021-11-23 11:20:00,56.88,56.96,56.86,56.93,264926.0,49.5458,49.6155,49.5284,49.5893,264926.0
2021-11-23 11:25:00,56.93,57.02,56.91,56.96,320693.0,49.5893,49.6677,49.5719,49.6155,320693.0
2021-11-23 11:30:00,56.95,57.05,56.93,56.97,174135.0,49.6068,49.6939,49.5893,49.6242,174135.0
2021-11-23 11:35:00,56.98,57.28,56.97,57.25,184843.0,49.6329,49.8942,49.6242,49.8681,184843.0
2021-11-23 11:40:00,57.25,57.34,57.18,57.21,186265.0,49.8681,49.9465,49.8071,49.8332,186265.0
2021-11-23 11:45:00,57.2,57.35,57.19,57.28,300710.0,49.8245,49.9552,49.8158,49.8942,300710.0
2021-11-23 11:50:00,57.29,57.36,57.27,57.3,432904.0,49.9029,49.9639,49.8855,49.9116,432904.0
2021-11-23 11:55:00,57.3,57.36,57.27,57.31,258430.0,49.9116,49.9639,49.8855,49.9203,258430.0
2021-11-23 12:00:00,57.32,57.33,57.18,57.23,352687.0,49.929,49.9378,49.8071,49.8507,352687.0
2021-11-23 12:05:00,57.23,57.27,57.15,57.27,221665.0,49.8507,49.8855,49.781,49.8855,221665.0
2021-11-23 12:10:00,57.27,57.31,57.21,57.21,190471.0,49.8855,49.9203,49.8332,49.8332,190471.0
2021-11-23 12:15:00,57.22,57.31,57.22,57.28,162304.0,49.8419,49.9203,49.8419,49.8942,162304.0
2021-11-23 12:20:00,57.28,57.39,57.25,57.38,173665.0,49.8942,49.99,49.8681,49.9813,173665.0
2021-11-23 12:25:00,57.39,57.44,57.33,57.43,230215.0,49.99,50.0336,49.9378,50.0249,230215.0
2021-11-23 12:30:00,57.42,57.47,57.39,57.43,162059.0,50.0162,50.0597,49.99,50.0249,162059.0
2021-11-23 12:35:00,57.43,57.49,57.4,57.44,198531.0,50.0249,50.0771,49.9987,50.0336,198531.0
2021-11-23 12:40:00,57.44,57.48,57.38,57.45,228201.0,50.0336,50.0684,49.9813,50.0423,228201.0
2021-11-23 12:45:00,57.45,57.47,57.35,57.37,203069.0,50.0423,50.0597,49.9552,49.9726,203069.0
2021-11-23 12:50:00,57.37,57.38,57.32,57.33,144346.0,49.9726,49.9813,49.929,49.9378,144346.0
2021-11-23 12:55:00,57.32,57.34,57.26,57.31,149233.0,49.929,49.9465,49.8768,49.9203,149233.0
2021-11-23 13:00:00,57.3,57.39,57.27,57.3,135583.0,49.9116,49.99,49.8855,49.9116,135583.0
2021-11-23 13:05:00,57.31,57.38,57.22,57.23,294490.0,49.9203,49.9813,49.8419,49.8507,294490.0
2021-11-23 13:10:00,57.22,57.25,57.18,57.23,166335.0,49.8419,49.8681,49.8071,49.8507,166335.0
2021-11-23 13:15:00,57.23,57.27,57.15,57.15,170579.0,49.8507,49.8855,49.781,49.781,170579.0
2021-11-23 13:20:00,57.15,57.3,57.15,57.29,130420.0,49.781,49.9116,49.781,49.9029,130420.0
2021-11-23 13:25:00,57.29,57.38,57.29,57.36,131090.0,49.9029,49.9813,49.9029,49.9639,131090.0
2021-11-23 13:30:00,57.36,57.42,57.35,57.39,109851.0,49.9639,50.0162,49.9552,49.99,109851.0
2021-11-23 13:35:00,57.39,57.46,57.38,57.43,179717.0,49.99,50.051,49.9813,50.0249,179717.0
2021-11-23 13:40:00,57.43,57.46,57.37,57.38,158294.0,50.0249,50.051,49.9726,49.9813,158294.0
2021-11-23 13:45:00,57.38,57.51,57.37,57.44,193312.0,49.9813,50.0945,49.9726,50.0336,193312.0
2021-11-23 13:50:00,57.45,57.54,57.44,57.53,371997.0,50.0423,50.1207,50.0336,50.112,371997.0
2021-11-23 13:55:00,57.52,57.53,57.39,57.46,249080.0,50.1033,50.112,49.99,50.051,249080.0
2021-11-23 14:00:00,57.45,57.46,57.4,57.42,172332.0,50.0423,50.051,49.9987,50.0162,172332.0
2021-11-23 14:05:00,57.43,57.49,57.4,57.48,129788.0,50.0249,50.0771,49.9987,50.0684,129788.0
2021-11-23 14:10:00,57.48,57.53,57.47,57.47,122586.0,50.0684,50.112,50.0597,50.0597,122586.0
2021-11-23 14:15:00,57.48,57.48,57.4,57.41,129022.0,50.0684,50.0684,49.9987,50.0074,129022.0
2021-11-23 14:20:00,57.42,57.52,57.41,57.51,150462.0,50.0162,50.1033,50.0074,50.0945,150462.0
2021-11-23 14:25:00,57.51,57.54,57.4,57.4,474803.0,50.0945,50.1207,49.9987,49.9987,474803.0
2021-11-23 14:30:00,57.4,57.42,57.2,57.26,531375.0,49.9987,50.0162,49.8245,49.8768,531375.0
2021-11-23 14:35:00,57.25,57.38,57.24,57.29,339659.0,49.8681,49.9813,49.8594,49.9029,339659.0
2021-11-23 14:40:00,57.3,57.37,57.29,57.36,169510.0,49.9116,49.9726,49.9029,49.9639,169510.0
2021-11-23 14:45:00,57.36,57.44,57.34,57.44,312692.0,49.9639,50.0336,49.9465,50.0336,312692.0
2021-11-23 14:50:00,57.43,57.49,57.33,57.47,280889.0,50.0249,50.0771,49.9378,50.0597,280889.0
2021-11-23 14:55:00,57.46,57.47,57.37,57.39,205547.0,50.051,50.0597,49.9726,49.99,205547.0
2021-11-23 15:00:00,57.4,57.4,57.31,57.37,236380.0,49.9987,49.9987,49.9203,49.9726,236380.0
2021-11-23 15:05:00,57.37,57.41,57.32,57.36,323043.0,49.9726,50.0074,49.929,49.9639,323043.0
2021-11-23 15:10:00,57.36,57.36,57.21,57.23,404548.0,49.9639,49.9639,49.8332,49.8507,404548.0
2021-11-23 15:15:00,57.23,57.24,57.14,57.14,441748.0,49.8507,49.8594,49.7723,49.7723,441748.0
2021-11-23 15:20:00,57.15,57.2,57.12,57.17,393872.0,49.781,49.8245,49.7548,49.7984,393872.0
2021-11-23 15:25:00,57.17,57.22,57.13,57.18,202215.0,49.7984,49.8419,49.7635,49.8071,202215.0
2021-11-23 15:30:00,57.18,57.23,57.1,57.11,401053.0,49.8071,49.8507,49.7374,49.7461,401053.0
2021-11-23 15:35:00,57.11,57.23,57.07,57.21,425872.0,49.7461,49.8507,49.7113,49.8332,425872.0
2021-11-23 15:40:00,57.21,57.29,57.2,57.23,492876.0,49.8332,49.9029,49.8245,49.8507,492876.0
2021-11-23 15:45:00,57.23,57.26,57.15,57.18,718988.0,49.8507,49.8768,49.781,49.8071,718988.0
2021-11-23 15:50:00,57.18,57.38,57.17,57.36,2124493.0,49.8071,49.9813,49.7984,49.9639,2124493.0
2021-11-23 15:55:00,57.36,57.37,57.31,57.36,1627820.0,49.9639,49.9726,49.9203,49.9639,1627820.0
2021-11-24 09:30:00,56.98,57.61,56.96,57.42,1312733.0,49.6329,50.1817,49.6155,50.0162,1312733.0
2021-11-24 09:35:00,57.42,57.64,57.42,57.55,768389.0,50.0162,50.2078,50.0162,50.1294,768389.0
2021-11-24 09:40:00,57.55,57.73,57.49,57.73,723701.0,50.1294,50.2862,50.0771,50.2862,723701.0
2021-11-24 09:45:00,57.73,57.84,57.63,57.73,1196742.0,50.2862,50.382,50.1991,50.2862,1196742.0
2021-11-24 09:50:00,57.74,57.85,57.61,57.81,712316.0,50.2949,50.3907,50.1817,50.3559,712316.0
2021-11-24 09:55:00,57.82,58.07,57.82,57.99,673548.0,50.3646,50.5823,50.3646,50.5127,673548.0
2021-11-24 10:00:00,57.99,58.03,57.81,57.97,533171.0,50.5127,50.5475,50.3559,50.4952,533171.0
2021-11-24 10:05:00,57.97,58.08,57.93,58.0,339123.0,50.4952,50.5911,50.4604,50.5214,339123.0
2021-11-24 10:10:00,58.0,58.19,58.0,58.18,240375.0,50.5214,50.6869,50.5214,50.6782,240375.0
2021-11-24 10:15:00,58.17,58.24,58.13,58.14,253989.0,50.6694,50.7304,50.6346,50.6433,253989.0
2021-11-24 10:20:00,58.14,58.2,58.01,58.05,311611.0,50.6433,50.6956,50.5301,50.5649,311611.0
2021-11-24 10:25:00,58.06,58.15,58.05,58.1,200057.0,50.5736,50.652,50.5649,50.6085,200057.0
2021-11-24 10:30:00,58.1,58.17,57.97,58.12,380573.0,50.6085,50.6694,50.4952,50.6259,380573.0
2021-11-24 10:35:00,58.13,58.16,58.03,58.12,224122.0,50.6346,50.6607,50.5475,50.6259,224122.0
2021-11-24 10:40:00,58.12,58.12,57.98,58.01,193278.0,50.6259,50.6259,50.5039,50.5301,193278.0
2021-11-24 10:45:00,58.01,58.08,57.97,58.06,268050.0,50.5301,50.5911,50.4952,50.5736,268050.0
2021-11-24 10:50:00,58.06,58.11,58.04,58.05,125821.0,50.5736,50.6172,50.5562,50.5649,125821.0
2021-11-24 10:55:00,58.05,58.1,58.01,58.06,189224.0,50.5649,50.6085,50.5301,50.5736,189224.0
2021-11-24 11:00:00,58.06,58.18,58.05,58.14,192430.0,50.5736,50.6782,50.5649,50.6433,192430.0
2021-11-24 11:05:00,58.15,58.23,58.14,58.18,137236.0,50.652,50.7217,50.6433,50.6782,137236.0
2021-11-24 11:10:00,58.19,58.21,58.0,58.01,142036.0,50.6869,50.7043,50.5214,50.5301,142036.0
2021-11-24 11:15:00,58.01,58.07,57.98,58.03,104604.0,50.5301,50.5823,50.5039,50.5475,104604.0
2021-11-24 11:20:00,58.03,58.08,57.92,57.97,125012.0,50.5475,50.5911,50.4517,50.4952,125012.0
2021-11-24 11:25:00,57.97,58.05,57.93,58.01,175856.0,50.4952,50.5649,50.4604,50.5301,175856.0
2021-11-24 11:30:00,58.02,58.02,57.83,57.87,382421.0,50.5388,50.5388,50.3733,50.4081,382421.0
2021-11-24 11:35:00,57.87,57.88,57.77,57.85,307815.0,50.4081,50.4168,50.321,50.3907,307815.0
2021-11-24 11:40:00,57.84,57.85,57.77,57.83,262018.0,50.382,50.3907,50.321,50.3733,262018.0
2021-11-24 11:45:00,57.83,57.87,57.8,57.85,218392.0,50.3733,50.4081,50.3472,50.3907,218392.0
2021-11-24 11:50:00,57.85,57.94,57.83,57.88,309735.0,50.3907,50.4691,50.3733,50.4168,309735.0
2021-11-24 11:55:00,57.88,57.92,57.79,57.84,138585.0,50.4168,50.4517,50.3384,50.382,138585.0
2021-11-24 12:00:00,57.84,57.86,57.78,57.79,108373.0,50.382,50.3994,50.3297,50.3384,108373.0
2021-11-24 12:05:00,57.8,57.82,57.65,57.66,151476.0,50.3472,50.3646,50.2165,50.2252,151476.0
2021-11-24 12:10:00,57.66,57.76,57.65,57.71,86124.0,50.2252,50.3123,50.2165,50.2688,86124.0
2021-11-24 12:15:00,57.71,57.71,57.59,57.65,89696.0,50.2688,50.2688,50.1642,50.2165,89696.0
2021-11-24 12:20:00,57.64,57.74,57.64,57.73,202137.0,50.2078,50.2949,50.2078,50.2862,202137.0
2021-11-24 12:25:00,57.72,57.73,57.67,57.71,117475.0,50.2775,50.2862,50.2339,50.2688,117475.0
2021-11-24 12:30:00,57.71,57.82,57.68,57.82,151267.0,50.2688,50.3646,50.2426,50.3646,151267.0
2021-11-24 12:35:00,57.82,57.84,57.78,57.79,98487.0,50.3646,50.382,50.3297,50.3384,98487.0
2021-11-24 12:40:00,57.79,57.85,57.73,57.84,94983.0,50.3384,50.3907,50.2862,50.382,94983.0
2021-11-24 12:45:00,57.84,57.87,57.81,57.85,131452.0,50.382,50.4081,50.3559,50.3907,131452.0
2021-11-24 12:50:00,57.85,57.89,57.81,57.89,168717.0,50.3907,50.4256,50.3559,50.4256,168717.0
2021-11-24 12:55:00,57.89,57.92,57.85,57.88,131669.0,50.4256,50.4517,50.3907,50.4168,131669.0
2021-11-24 13:00:00,57.87,57.89,57.84,57.85,95687.0,50.4081,50.4256,50.382,50.3907,95687.0
2021-11-24 13:05:00,57.85,57.89,57.83,57.87,71495.0,50.3907,50.4256,50.3733,50.4081,71495.0
2021-11-24 13:10:00,57.87,57.89,57.84,57.87,71897.0,50.4081,50.4256,50.382,50.4081,71897.0
2021-11-24 13:15:00,57.86,57.95,57.86,57.89,167637.0,50.3994,50.4778,50.3994,50.4256,167637.0
2021-11-24 13:20:00,57.89,57.92,57.86,57.9,69697.0,50.4256,50.4517,50.3994,50.4343,69697.0
2021-11-24 13:25:00,57.89,57.9,57.86,57.89,53977.0,50.4256,50.4343,50.3994,50.4256,53977.0
2021-11-24 13:30:00,57.9,57.93,57.86,57.9,116430.0,50.4343,50.4604,50.3994,50.4343,116430.0
2021-11-24 13:35:00,57.9,57.93,57.86,57.88,94763.0,50.4343,50.4604,50.3994,50.4168,94763.0
2021-11-24 13:40:00,57.88,57.92,57.86,57.88,80990.0,50.4168,50.4517,50.3994,50.4168,80990.0
2021-11-24 13:45:00,57.87,57.88,57.81,57.85,89737.0,50.4081,50.4168,50.3559,50.3907,89737.0
2021-11-24 13:50:00,57.85,57.9,57.85,57.89,79403.0,50.3907,50.4343,50.3907,50.4256,79403.0
2021-11-24 13:55:00,57.9,57.9,57.86,57.87,58165.0,50.4343,50.4343,50.3994,50.4081,58165.0
2021-11-24 14:00:00,57.88,57.92,57.8,57.83,214278.0,50.4168,50.4517,50.3472,50.3733,214278.0
2021-11-24 14:05:00,57.83,57.9,57.76,57.8,209670.0,50.3733,50.4343,50.3123,50.3472,209670.0
2021-11-24 14:10:00,57.8,57.82,57.74,57.78,137023.0,50.3472,50.3646,50.2949,50.3297,137023.0
2021-11-24 14:15:00,57.77,57.81,57.76,57.78,153179.0,50.321,50.3559,50.3123,50.3297,153179.0
2021-11-24 14:20:00,57.78,57.82,57.74,57.8,83856.0,50.3297,50.3646,50.2949,50.3472,83856.0
2021-11-24 14:25:00,57.81,57.81,57.72,57.73,83093.0,50.3559,50.3559,50.2775,50.2862,83093.0
2021-11-24 14:30:00,57.73,57.78,57.71,57.76,92767.0,50.2862,50.3297,50.2688,50.3123,92767.0
2021-11-24 14:35:00,57.76,57.81,57.74,57.79,64011.0,50.3123,50.3559,50.2949,50.3384,64011.0
2021-11-24 14:40:00,57.79,57.83,57.75,57.81,152236.0,50.3384,50.3733,50.3036,50.3559,152236.0
2021-11-24 14:45:00,57.82,57.87,57.8,57.8,95382.0,50.3646,50.4081,50.3472,50.3472,95382.0
2021-11-24 14:50:00,57.8,57.81,57.75,57.77,67545.0,50.3472,50.3559,50.3036,50.321,67545.0
2021-11-24 14:55:00,57.77,57.78,57.71,57.72,85910.0,50.321,50.3297,50.2688,50.2775,85910.0
2021-11-24 15:00:00,57.72,57.74,57.69,57.73,96364.0,50.2775,50.2949,50.2513,50.2862,96364.0
2021-11-24 15:05:00,57.74,57.83,57.74,57.83,136867.0,50.2949,50.3733,50.2949,50.3733,136867.0
2021-11-24 15:10:00,57.82,57.86,57.8,57.86,89117.0,50.3646,50.3994,50.3472,50.3994,89117.0
2021-11-24 15:15:00,57.86,57.88,57.82,57.88,178103.0,50.3994,50.4168,50.3646,50.4168,178103.0
2021-11-24 15:20:00,57.88,57.92,57.87,57.91,105104.0,50.4168,50.4517,50.4081,50.443,105104.0
2021-11-24 15:25:00,57.91,57.94,57.86,57.87,143253.0,50.443,50.4691,50.3994,50.4081,143253.0
2021-11-24 15:30:00,57.87,57.96,57.84,57.95,310500.0,50.4081,50.4865,50.382,50.4778,310500.0
2021-11-24 15:35:00,57.94,57.95,57.88,57.93,197332.0,50.4691,50.4778,50.4168,50.4604,197332.0
2021-11-24 15:40:00,57.92,57.96,57.9,57.95,367124.0,50.4517,50.4865,50.4343,50.4778,367124.0
2021-11-24 15:45:00,57.94,57.95,57.87,57.9,425865.0,50.4691,50.4778,50.4081,50.4343,425865.0
2021-11-24 15:50:00,57.9,57.92,57.86,57.91,537276.0,50.4343,50.4517,50.3994,50.443,537276.0
2021-11-24 15:55:00,57.91,57.93,57.89,57.91,829164.0,50.443,50.4604,50.4256,50.443,829164.0
2021-11-26 09:30:00,55.04,55.15,54.46,54.51,2431439.0,47.943,48.0389,47.4378,47.4814,2431439.0
2021-11-26 09:35:00,54.51,54.71,54.47,54.53,1657377.0,47.4814,47.6556,47.4465,47.4988,1657377.0
2021-11-26 09:40:00,54.53,54.53,54.17,54.17,1602627.0,47.4988,47.4988,47.1852,47.1852,1602627.0
2021-11-26 09:45:00,54.17,54.49,54.14,54.47,2080077.0,47.1852,47.464,47.1591,47.4465,2080077.0
2021-11-26 09:50:00,54.47,54.47,54.22,54.3,1169158.0,47.4465,47.4465,47.2288,47.2985,1169158.0
2021-11-26 09:55:00,54.3,54.61,54.24,54.61,1235643.0,47.2985,47.5685,47.2462,47.5685,1235643.0
2021-11-26 10:00:00,54.6,54.6,54.24,54.25,1426565.0,47.5598,47.5598,47.2462,47.2549,1426565.0
2021-11-26 10:05:00,54.25,54.31,54.15,54.21,856788.0,47.2549,47.3072,47.1678,47.2201,856788.0
2021-11-26 10:10:00,54.21,54.36,54.19,54.21,705120.0,47.2201,47.3507,47.2026,47.2201,705120.0
2021-11-26 10:15:00,54.2,54.3,54.15,54.2,857468.0,47.2113,47.2985,47.1678,47.2113,857468.0
2021-11-26 10:20:00,54.21,54.36,54.18,54.32,674718.0,47.2201,47.3507,47.1939,47.3159,674718.0
2021-11-26 10:25:00,54.32,54.4,54.17,54.4,617795.0,47.3159,47.3856,47.1852,47.3856,617795.0
2021-11-26 10:30:00,54.39,54.47,54.29,54.35,920309.0,47.3768,47.4465,47.2897,47.342,920309.0
2021-11-26 10:35:00,54.35,54.51,54.31,54.47,884982.0,47.342,47.4814,47.3072,47.4465,884982.0
2021-11-26 10:40:00,54.47,54.59,54.42,54.51,878047.0,47.4465,47.5511,47.403,47.4814,878047.0
2021-11-26 10:45:00,54.51,54.62,54.44,54.62,1029017.0,47.4814,47.5772,47.4204,47.5772,1029017.0
2021-11-26 10:50:00,54.61,54.64,54.48,54.52,1438341.0,47.5685,47.5946,47.4552,47.4901,1438341.0
2021-11-26 10:55:00,54.52,54.55,54.46,54.48,706894.0,47.4901,47.5162,47.4378,47.4552,706894.0
2021-11-26 11:00:00,54.47,54.59,54.4,54.54,1509883.0,47.4465,47.5511,47.3856,47.5075,1509883.0
2021-11-26 11:05:00,54.53,54.66,54.5,54.61,1078939.0,47.4988,47.612,47.4727,47.5685,1078939.0
2021-11-26 11:10:00,54.6,54.66,54.53,54.62,590112.0,47.5598,47.612,47.4988,47.5772,590112.0
2021-11-26 11:15:00,54.62,54.62,54.43,54.44,483941.0,47.5772,47.5772,47.4117,47.4204,483941.0
2021-11-26 11:20:00,54.44,54.48,54.37,54.45,529440.0,47.4204,47.4552,47.3594,47.4291,529440.0
2021-11-26 11:25:00,54.45,54.56,54.41,54.54,655485.0,47.4291,47.5249,47.3943,47.5075,655485.0
2021-11-26 11:30:00,54.54,54.57,54.45,54.51,541843.0,47.5075,47.5336,47.4291,47.4814,541843.0
2021-11-26 11:35:00,54.5,54.74,54.5,54.73,907264.0,47.4727,47.6817,47.4727,47.673,907264.0
2021-11-26 11:40:00,54.72,54.78,54.59,54.77,731808.0,47.6643,47.7166,47.5511,47.7078,731808.0
2021-11-26 11:45:00,54.77,54.82,54.72,54.77,715564.0,47.7078,47.7514,47.6643,47.7078,715564.0
2021-11-26 11:50:00,54.77,54.78,54.56,54.57,704554.0,47.7078,47.7166,47.5249,47.5336,704554.0
2021-11-26 11:55:00,54.57,54.77,54.56,54.7,749629.0,47.5336,47.7078,47.5249,47.6469,749629.0
2021-11-26 12:00:00,54.7,54.95,54.69,54.94,559660.0,47.6469,47.8646,47.6382,47.8559,559660.0
2021-11-26 12:05:00,54.93,55.19,54.91,55.18,692090.0,47.8472,48.0737,47.8298,48.065,692090.0
2021-11-26 12:10:00,55.18,55.37,55.16,55.32,749899.0,48.065,48.2305,48.0476,48.1869,749899.0
2021-11-26 12:15:00,55.32,55.43,55.24,55.25,859541.0,48.1869,48.2827,48.1172,48.126,859541.0
2021-11-26 12:20:00,55.25,55.3,55.16,55.29,580358.0,48.126,48.1695,48.0476,48.1608,580358.0
2021-11-26 12:25:00,55.3,55.45,55.26,55.44,508243.0,48.1695,48.3002,48.1347,48.2915,508243.0
2021-11-26 12:30:00,55.43,55.63,55.38,55.62,727915.0,48.2827,48.457,48.2392,48.4482,727915.0
2021-11-26 12:35:00,55.62,55.68,55.56,55.61,749101.0,48.4482,48.5005,48.396,48.4395,749101.0
2021-11-26 12:40:00,55.61,55.76,55.59,55.76,471888.0,48.4395,48.5702,48.4221,48.5702,471888.0
2021-11-26 12:45:00,55.75,55.76,55.52,55.53,963563.0,48.5615,48.5702,48.3611,48.3699,963563.0
2021-11-26 12:50:00,55.53,55.57,55.4,55.53,1608061.0,48.3699,48.4047,48.2566,48.3699,1608061.0
2021-11-26 12:55:00,55.52,55.69,55.48,55.57,1276395.0,48.3611,48.5092,48.3263,48.4047,1276395.0
2021-11-29 09:30:00,56.82,57.36,56.77,56.91,1815251.0,49.4935,49.9639,49.45,49.5719,1815251.0
2021-11-29 09:35:00,56.91,57.06,56.73,56.85,1185694.0,49.5719,49.7026,49.4151,49.5196,1185694.0
2021-11-29 09:40:00,56.85,56.89,56.58,56.59,833918.0,49.5196,49.5545,49.2845,49.2932,833918.0
2021-11-29 09:45:00,56.6,56.64,56.34,56.37,1066325.0,49.3019,49.3367,49.0754,49.1015,1066325.0
2021-11-29 09:50:00,56.36,56.39,56.16,56.25,777860.0,49.0928,49.119,48.9186,48.997,777860.0
2021-11-29 09:55:00,56.25,56.42,56.1,56.22,663503.0,48.997,49.1451,48.8664,48.9709,663503.0
2021-11-29 10:00:00,56.22,56.29,56.06,56.08,443457.0,48.9709,49.0319,48.8315,48.8489,443457.0
2021-11-29 10:05:00,56.08,56.22,55.98,56.12,607763.0,48.8489,48.9709,48.7618,48.8838,607763.0
2021-11-29 10:10:00,56.11,56.31,56.06,56.1,669822.0,48.8751,49.0493,48.8315,48.8664,669822.0
2021-11-29 10:15:00,56.1,56.32,56.07,56.32,418828.0,48.8664,49.058,48.8402,49.058,418828.0
2021-11-29 10:20:00,56.31,56.36,56.19,56.2,516698.0,49.0493,49.0928,48.9448,48.9535,516698.0
2021-11-29 10:25:00,56.19,56.22,56.07,56.07,576538.0,48.9448,48.9709,48.8402,48.8402,576538.0
2021-11-29 10:30:00,56.07,56.12,55.97,56.11,435697.0,48.8402,48.8838,48.7531,48.8751,435697.0
2021-11-29 10:35:00,56.11,56.18,55.88,55.94,327697.0,48.8751,48.936,48.6747,48.727,327697.0
2021-11-29 10:40:00,55.94,55.97,55.82,55.94,485859.0,48.727,48.7531,48.6225,48.727,485859.0
2021-11-29 10:45:00,55.95,56.02,55.78,55.79,274170.0,48.7357,48.7967,48.5876,48.5963,274170.0
2021-11-29 10:50:00,55.79,55.99,55.76,55.83,373655.0,48.5963,48.7705,48.5702,48.6312,373655.0
2021-11-29 10:55:00,55.83,56.12,55.83,56.11,378220.0,48.6312,48.8838,48.6312,48.8751,378220.0
2021-11-29 11:00:00,56.11,56.17,56.01,56.13,404408.0,48.8751,48.9273,48.788,48.8925,404408.0
2021-11-29 11:05:00,56.13,56.16,56.04,56.05,283882.0,48.8925,48.9186,48.8141,48.8228,283882.0
2021-11-29 11:10:00,56.04,56.14,56.02,56.05,301576.0,48.8141,48.9012,48.7967,48.8228,301576.0
2021-11-29 11:15:00,56.05,56.12,56.02,56.05,298590.0,48.8228,48.8838,48.7967,48.8228,298590.0
2021-11-29 11:20:00,56.04,56.13,56.0,56.02,265202.0,48.8141,48.8925,48.7793,48.7967,265202.0
2021-11-29 11:25:00,56.01,56.05,55.91,55.93,193371.0,48.788,48.8228,48.7009,48.7183,193371.0
2021-11-29 11:30:00,55.94,55.96,55.77,55.81,369989.0,48.727,48.7444,48.5789,48.6137,369989.0
2021-11-29 11:35:00,55.82,55.87,55.72,55.85,427651.0,48.6225,48.666,48.5354,48.6486,427651.0
2021-11-29 11:40:00,55.86,55.96,55.81,55.96,227401.0,48.6573,48.7444,48.6137,48.7444,227401.0
2021-11-29 11:45:00,55.95,56.14,55.92,56.11,211444.0,48.7357,48.9012,48.7096,48.8751,211444.0
2021-11-29 11:50:00,56.11,56.14,56.03,56.08,300002.0,48.8751,48.9012,48.8054,48.8489,300002.0
2021-11-29 11:55:00,56.09,56.16,56.03,56.16,251791.0,48.8576,48.9186,48.8054,48.9186,251791.0
2021-11-29 12:00:00,56.16,56.22,56.1,56.14,238602.0,48.9186,48.9709,48.8664,48.9012,238602.0
2021-11-29 12:05:00,56.14,56.28,56.14,56.2,296538.0,48.9012,49.0231,48.9012,48.9535,296538.0
2021-11-29 12:10:00,56.2,56.27,56.17,56.24,209070.0,48.9535,49.0144,48.9273,48.9883,209070.0
2021-11-29 12:15:00,56.23,56.32,56.21,56.3,191750.0,48.9796,49.058,48.9622,49.0406,191750.0
2021-11-29 12:20:00,56.3,56.45,56.29,56.44,290746.0,49.0406,49.1712,49.0319,49.1625,290746.0
2021-11-29 12:25:00,56.45,56.47,56.38,56.42,201140.0,49.1712,49.1886,49.1103,49.1451,201140.0
2021-11-29 12:30:00,56.42,56.58,56.42,56.57,185119.0,49.1451,49.2845,49.1451,49.2758,185119.0
2021-11-29 12:35:00,56.57,56.6,56.47,56.56,247443.0,49.2758,49.3019,49.1886,49.267,247443.0
2021-11-29 12:40:00,56.56,56.61,56.54,56.6,149933.0,49.267,49.3106,49.2496,49.3019,149933.0
2021-11-29 12:45:00,56.6,56.63,56.55,56.6,163522.0,49.3019,49.328,49.2583,49.3019,163522.0
2021-11-29 12:50:00,56.6,56.6,56.51,56.54,217331.0,49.3019,49.3019,49.2235,49.2496,217331.0
2021-11-29 12:55:00,56.55,56.62,56.54,56.55,126257.0,49.2583,49.3193,49.2496,49.2583,126257.0
2021-11-29 13:00:00,56.54,56.56,56.45,56.45,171463.0,49.2496,49.267,49.1712,49.1712,171463.0
2021-11-29 13:05:00,56.45,56.55,56.45,56.52,192857.0,49.1712,49.2583,49.1712,49.2322,192857.0
2021-11-29 13:10:00,56.52,56.53,56.42,56.42,225354.0,49.2322,49.2409,49.1451,49.1451,225354.0
2021-11-29 13:15:00,56.43,56.45,56.37,56.42,173047.0,49.1538,49.1712,49.1015,49.1451,173047.0
2021-11-29 13:20:00,56.42,56.44,56.37,56.38,345360.0,49.1451,49.1625,49.1015,49.1103,345360.0
2021-11-29 13:25:00,56.38,56.44,56.35,56.44,419853.0,49.1103,49.1625,49.0841,49.1625,419853.0
2021-11-29 13:30:00,56.44,56.58,56.41,56.58,270043.0,49.1625,49.2845,49.1364,49.2845,270043.0
2021-11-29 13:35:00,56.58,56.58,56.44,56.44,139823.0,49.2845,49.2845,49.1625,49.1625,139823.0
2021-11-29 13:40:00,56.45,56.48,56.43,56.47,172418.0,49.1712,49.1974,49.1538,49.1886,172418.0
2021-11-29 13:45:00,56.46,56.52,56.46,56.47,150563.0,49.1799,49.2322,49.1799,49.1886,150563.0
2021-11-29 13:50:00,56.47,56.54,56.45,56.52,171911.0,49.1886,49.2496,49.1712,49.2322,171911.0
2021-11-29 13:55:00,56.51,56.59,56.51,56.57,209047.0,49.2235,49.2932,49.2235,49.2758,209047.0
2021-11-29 14:00:00,56.57,56.58,56.45,56.55,158208.0,49.2758,49.2845,49.1712,49.2583,158208.0
2021-11-29 14:05:00,56.55,56.59,56.48,56.51,255717.0,49.2583,49.2932,49.1974,49.2235,255717.0
2021-11-29 14:10:00,56.51,56.55,56.49,56.55,289631.0,49.2235,49.2583,49.2061,49.2583,289631.0
2021-11-29 14:15:00,56.55,56.55,56.49,56.51,157970.0,49.2583,49.2583,49.2061,49.2235,157970.0
2021-11-29 14:20:00,56.52,56.54,56.46,56.48,139107.0,49.2322,49.2496,49.1799,49.1974,139107.0
2021-11-29 14:25:00,56.48,56.51,56.4,56.41,255943.0,49.1974,49.2235,49.1277,49.1364,255943.0
2021-11-29 14:30:00,56.41,56.42,56.27,56.32,493106.0,49.1364,49.1451,49.0144,49.058,493106.0
2021-11-29 14:35:00,56.32,56.34,56.25,56.27,313465.0,49.058,49.0754,48.997,49.0144,313465.0
2021-11-29 14:40:00,56.27,56.35,56.26,56.31,229563.0,49.0144,49.0841,49.0057,49.0493,229563.0
2021-11-29 14:45:00,56.32,56.34,56.28,56.3,179089.0,49.058,49.0754,49.0231,49.0406,179089.0
2021-11-29 14:50:00,56.3,56.37,56.28,56.29,248527.0,49.0406,49.1015,49.0231,49.0319,248527.0
2021-11-29 14:55:00,56.28,56.32,56.27,56.3,159875.0,49.0231,49.058,49.0144,49.0406,159875.0
2021-11-29 15:00:00,56.3,56.36,56.3,56.33,258714.0,49.0406,49.0928,49.0406,49.0667,258714.0
2021-11-29 15:05:00,56.33,56.38,56.27,56.38,178935.0,49.0667,49.1103,49.0144,49.1103,178935.0
2021-11-29 15:10:00,56.38,56.43,56.35,56.36,225728.0,49.1103,49.1538,49.0841,49.0928,225728.0
2021-11-29 15:15:00,56.36,56.44,56.33,56.36,245658.0,49.0928,49.1625,49.0667,49.0928,245658.0
2021-11-29 15:20:00,56.36,56.37,56.32,56.35,223310.0,49.0928,49.1015,49.058,49.0841,223310.0
2021-11-29 15:25:00,56.35,56.38,56.32,56.32,293928.0,49.0841,49.1103,49.058,49.058,293928.0
2021-11-29 15:30:00,56.32,56.33,56.15,56.18,369196.0,49.058,49.0667,48.9099,48.936,369196.0
2021-11-29 15:35:00,56.18,56.19,56.09,56.11,395592.0,48.936,48.9448,48.8576,48.8751,395592.0
2021-11-29 15:40:00,56.11,56.11,56.01,56.02,524694.0,48.8751,48.8751,48.788,48.7967,524694.0
2021-11-29 15:45:00,56.02,56.06,55.99,56.02,581936.0,48.7967,48.8315,48.7705,48.7967,581936.0
2021-11-29 15:50:00,56.01,56.05,55.92,55.97,1389308.0,48.788,48.8228,48.7096,48.7531,1389308.0
2021-11-29 15:55:00,55.97,56.0,55.88,55.9,1689345.0,48.7531,48.7793,48.6747,48.6921,1689345.0
2021-11-30 09:30:00,54.81,55.53,54.71,55.34,1173322.0,47.7427,48.3699,47.6556,48.2044,1173322.0
2021-11-30 09:35:00,55.35,55.4,55.04,55.05,796960.0,48.2131,48.2566,47.943,47.9517,796960.0
2021-11-30 09:40:00,55.05,55.47,55.01,55.46,702387.0,47.9517,48.3176,47.9169,48.3089,702387.0
2021-11-30 09:45:00,55.46,55.46,55.08,55.09,661638.0,48.3089,48.3089,47.9779,47.9866,661638.0
2021-11-30 09:50:00,55.1,55.24,55.02,55.2,453207.0,47.9953,48.1172,47.9256,48.0824,453207.0
2021-11-30 09:55:00,55.19,55.41,55.1,55.15,401450.0,48.0737,48.2653,47.9953,48.0389,401450.0
2021-11-30 10:00:00,55.15,55.16,54.92,55.08,435872.0,48.0389,48.0476,47.8385,47.9779,435872.0
2021-11-30 10:05:00,55.07,55.29,54.99,55.26,375937.0,47.9692,48.1608,47.8995,48.1347,375937.0
2021-11-30 10:10:00,55.28,55.35,55.09,55.1,283777.0,48.1521,48.2131,47.9866,47.9953,283777.0
2021-11-30 10:15:00,55.1,55.33,55.09,55.19,401338.0,47.9953,48.1956,47.9866,48.0737,401338.0
2021-11-30 10:20:00,55.18,55.25,55.12,55.16,365964.0,48.065,48.126,48.0127,48.0476,365964.0
2021-11-30 10:25:00,55.17,55.26,55.03,55.25,567215.0,48.0563,48.1347,47.9343,48.126,567215.0
2021-11-30 10:30:00,55.26,55.45,55.23,55.42,747190.0,48.1347,48.3002,48.1085,48.274,747190.0
2021-11-30 10:35:00,55.41,55.68,55.4,55.56,797945.0,48.2653,48.5005,48.2566,48.396,797945.0
2021-11-30 10:40:00,55.57,55.64,55.48,55.51,495967.0,48.4047,48.4657,48.3263,48.3524,495967.0
2021-11-30 10:45:00,55.52,55.55,55.38,55.38,472807.0,48.3611,48.3873,48.2392,48.2392,472807.0
2021-11-30 10:50:00,55.37,55.57,55.29,55.3,493524.0,48.2305,48.4047,48.1608,48.1695,493524.0
2021-11-30 10:55:00,55.3,55.31,55.1,55.15,625245.0,48.1695,48.1782,47.9953,48.0389,625245.0
2021-11-30 11:00:00,55.15,55.2,55.01,55.07,772635.0,48.0389,48.0824,47.9169,47.9692,772635.0
2021-11-30 11:05:00,55.06,55.09,54.97,55.08,406133.0,47.9605,47.9866,47.8821,47.9779,406133.0
2021-11-30 11:10:00,55.08,55.21,54.98,55.18,394392.0,47.9779,48.0911,47.8908,48.065,394392.0
2021-11-30 11:15:00,55.17,55.37,55.14,55.35,339944.0,48.0563,48.2305,48.0301,48.2131,339944.0
2021-11-30 11:20:00,55.35,55.39,55.01,55.05,397325.0,48.2131,48.2479,47.9169,47.9517,397325.0
2021-11-30 11:25:00,55.05,55.21,54.99,55.15,418628.0,47.9517,48.0911,47.8995,48.0389,418628.0
2021-11-30 11:30:00,55.15,55.2,54.94,54.94,349090.0,48.0389,48.0824,47.8559,47.8559,349090.0
2021-11-30 11:35:00,54.95,54.96,54.86,54.91,502823.0,47.8646,47.8734,47.7862,47.8298,502823.0
2021-11-30 11:40:00,54.91,54.96,54.72,54.72,609598.0,47.8298,47.8734,47.6643,47.6643,609598.0
2021-11-30 11:45:00,54.73,54.77,54.55,54.55,1160318.0,47.673,47.7078,47.5162,47.5162,1160318.0
2021-11-30 11:50:00,54.55,54.57,54.41,54.46,551536.0,47.5162,47.5336,47.3943,47.4378,551536.0
2021-11-30 11:55:00,54.46,54.64,54.42,54.64,501968.0,47.4378,47.5946,47.403,47.5946,501968.0
2021-11-30 12:00:00,54.65,54.65,54.46,54.51,455889.0,47.6033,47.6033,47.4378,47.4814,455889.0
2021-11-30 12:05:00,54.5,54.57,54.39,54.51,362457.0,47.4727,47.5336,47.3768,47.4814,362457.0
2021-11-30 12:10:00,54.51,54.63,54.43,54.48,413698.0,47.4814,47.5859,47.4117,47.4552,413698.0
2021-11-30 12:15:00,54.48,54.71,54.45,54.7,417420.0,47.4552,47.6556,47.4291,47.6469,417420.0
2021-11-30 12:20:00,54.7,54.72,54.58,54.72,420647.0,47.6469,47.6643,47.5423,47.6643,420647.0
2021-11-30 12:25:00,54.71,54.73,54.66,54.7,270611.0,47.6556,47.673,47.612,47.6469,270611.0
2021-11-30 12:30:00,54.69,54.8,54.61,54.73,315465.0,47.6382,47.734,47.5685,47.673,315465.0
2021-11-30 12:35:00,54.73,54.83,54.62,54.64,640519.0,47.673,47.7601,47.5772,47.5946,640519.0
2021-11-30 12:40:00,54.63,54.75,54.55,54.72,652370.0,47.5859,47.6904,47.5162,47.6643,652370.0
2021-11-30 12:45:00,54.71,54.79,54.65,54.67,326668.0,47.6556,47.7253,47.6033,47.6207,326668.0
2021-11-30 12:50:00,54.67,54.78,54.66,54.67,512560.0,47.6207,47.7166,47.612,47.6207,512560.0
2021-11-30 12:55:00,54.67,54.69,54.56,54.62,308137.0,47.6207,47.6382,47.5249,47.5772,308137.0
2021-11-30 13:00:00,54.62,54.64,54.41,54.42,439638.0,47.5772,47.5946,47.3943,47.403,439638.0
2021-11-30 13:05:00,54.41,54.54,54.41,54.44,335616.0,47.3943,47.5075,47.3943,47.4204,335616.0
2021-11-30 13:10:00,54.43,54.44,54.32,54.33,500305.0,47.4117,47.4204,47.3159,47.3246,500305.0
2021-11-30 13:15:00,54.33,54.48,54.33,54.4,347704.0,47.3246,47.4552,47.3246,47.3856,347704.0
2021-11-30 13:20:00,54.4,54.56,54.35,54.54,305418.0,47.3856,47.5249,47.342,47.5075,305418.0
2021-11-30 13:25:00,54.54,54.54,54.39,54.4,325228.0,47.5075,47.5075,47.3768,47.3856,325228.0
2021-11-30 13:30:00,54.39,54.54,54.35,54.47,410217.0,47.3768,47.5075,47.342,47.4465,410217.0
2021-11-30 13:35:00,54.47,54.57,54.46,54.53,267726.0,47.4465,47.5336,47.4378,47.4988,267726.0
2021-11-30 13:40:00,54.54,54.61,54.48,54.6,229168.0,47.5075,47.5685,47.4552,47.5598,229168.0
2021-11-30 13:45:00,54.6,54.64,54.55,54.6,228237.0,47.5598,47.5946,47.5162,47.5598,228237.0
2021-11-30 13:50:00,54.6,54.69,54.58,54.66,323064.0,47.5598,47.6382,47.5423,47.612,323064.0
2021-11-30 13:55:00,54.66,54.73,54.63,54.72,241333.0,47.612,47.673,47.5859,47.6643,241333.0
2021-11-30 14:00:00,54.71,54.76,54.68,54.73,421016.0,47.6556,47.6991,47.6295,47.673,421016.0
2021-11-30 14:05:00,54.73,54.86,54.64,54.82,387354.0,47.673,47.7862,47.5946,47.7514,387354.0
2021-11-30 14:10:00,54.82,54.87,54.78,54.84,495361.0,47.7514,47.795,47.7166,47.7688,495361.0
2021-11-30 14:15:00,54.85,54.87,54.76,54.85,372811.0,47.7775,47.795,47.6991,47.7775,372811.0
2021-11-30 14:20:00,54.85,54.89,54.79,54.8,289709.0,47.7775,47.8124,47.7253,47.734,289709.0
2021-11-30 14:25:00,54.8,54.89,54.76,54.78,528334.0,47.734,47.8124,47.6991,47.7166,528334.0
2021-11-30 14:30:00,54.78,54.88,54.77,54.83,399307.0,47.7166,47.8037,47.7078,47.7601,399307.0
2021-11-30 14:35:00,54.83,54.84,54.79,54.8,214339.0,47.7601,47.7688,47.7253,47.734,214339.0
2021-11-30 14:40:00,54.8,54.84,54.71,54.73,355383.0,47.734,47.7688,47.6556,47.673,355383.0
2021-11-30 14:45:00,54.73,54.77,54.67,54.68,212976.0,47.673,47.7078,47.6207,47.6295,212976.0
2021-11-30 14:50:00,54.68,54.71,54.63,54.68,337363.0,47.6295,47.6556,47.5859,47.6295,337363.0
2021-11-30 14:55:00,54.68,54.81,54.65,54.81,316771.0,47.6295,47.7427,47.6033,47.7427,316771.0
2021-11-30 15:00:00,54.81,54.89,54.75,54.88,386457.0,47.7427,47.8124,47.6904,47.8037,386457.0
2021-11-30 15:05:00,54.88,54.98,54.84,54.85,375015.0,47.8037,47.8908,47.7688,47.7775,375015.0
2021-11-30 15:10:00,54.85,54.95,54.83,54.86,282598.0,47.7775,47.8646,47.7601,47.7862,282598.0
2021-11-30 15:15:00,54.86,54.93,54.85,54.89,343104.0,47.7862,47.8472,47.7775,47.8124,343104.0
2021-11-30 15:20:00,54.88,54.95,54.84,54.86,481505.0,47.8037,47.8646,47.7688,47.7862,481505.0
2021-11-30 15:25:00,54.86,54.87,54.76,54.81,475586.0,47.7862,47.795,47.6991,47.7427,475586.0
2021-11-30 15:30:00,54.81,54.97,54.78,54.91,485444.0,47.7427,47.8821,47.7166,47.8298,485444.0
2021-11-30 15:35:00,54.91,54.92,54.84,54.86,1001398.0,47.8298,47.8385,47.7688,47.7862,1001398.0
2021-11-30 15:40:00,54.86,55.03,54.85,55.03,793805.0,47.7862,47.9343,47.7775,47.9343,793805.0
2021-11-30 15:45:00,55.03,55.1,54.85,54.87,783885.0,47.9343,47.9953,47.7775,47.795,783885.0
2021-11-30 15:50:00,54.87,54.88,54.56,54.59,1357507.0,47.795,47.8037,47.5249,47.5511,1357507.0
2021-11-30 15:55:00,54.59,54.66,54.5,54.52,2957024.0,47.5511,47.612,47.4727,47.4901,2957024.0
2021-12-01 09:30:00,55.87,55.97,55.45,55.64,1390046.0,48.666,48.7531,48.3002,48.4657,1390046.0
2021-12-01 09:35:00,55.64,55.8,55.53,55.59,888950.0,48.4657,48.605,48.3699,48.4221,888950.0
2021-12-01 09:40:00,55.58,55.72,55.52,55.63,654108.0,48.4134,48.5354,48.3611,48.457,654108.0
2021-12-01 09:45:00,55.63,55.7,55.44,55.6,799716.0,48.457,48.5179,48.2915,48.4308,799716.0
2021-12-01 09:50:00,55.6,55.68,55.55,55.62,580579.0,48.4308,48.5005,48.3873,48.4482,580579.0
2021-12-01 09:55:00,55.62,55.75,55.57,55.71,397033.0,48.4482,48.5615,48.4047,48.5266,397033.0
2021-12-01 10:00:00,55.71,55.9,55.65,55.76,526200.0,48.5266,48.6921,48.4744,48.5702,526200.0
2021-12-01 10:05:00,55.76,55.89,55.69,55.86,417958.0,48.5702,48.6834,48.5092,48.6573,417958.0
2021-12-01 10:10:00,55.86,56.09,55.84,56.03,523956.0,48.6573,48.8576,48.6399,48.8054,523956.0
2021-12-01 10:15:00,56.03,56.1,55.98,56.04,388607.0,48.8054,48.8664,48.7618,48.8141,388607.0
2021-12-01 10:20:00,56.04,56.26,56.0,56.26,367550.0,48.8141,49.0057,48.7793,49.0057,367550.0
2021-12-01 10:25:00,56.25,56.29,56.11,56.14,484793.0,48.997,49.0319,48.8751,48.9012,484793.0
2021-12-01 10:30:00,56.14,56.22,56.01,56.01,730361.0,48.9012,48.9709,48.788,48.788,730361.0
2021-12-01 10:35:00,56.01,56.19,55.97,55.98,292453.0,48.788,48.9448,48.7531,48.7618,292453.0
2021-12-01 10:40:00,55.99,56.06,55.89,56.02,389616.0,48.7705,48.8315,48.6834,48.7967,389616.0
2021-12-01 10:45:00,56.01,56.15,55.98,56.14,265077.0,48.788,48.9099,48.7618,48.9012,265077.0
2021-12-01 10:50:00,56.15,56.33,56.14,56.31,311885.0,48.9099,49.0667,48.9012,49.0493,311885.0
2021-12-01 10:55:00,56.3,56.35,56.22,56.33,294176.0,49.0406,49.0841,48.9709,49.0667,294176.0
2021-12-01 11:00:00,56.33,56.38,56.23,56.26,354060.0,49.0667,49.1103,48.9796,49.0057,354060.0
2021-12-01 11:05:00,56.27,56.33,56.24,56.27,231452.0,49.0144,49.0667,48.9883,49.0144,231452.0
2021-12-01 11:10:00,56.28,56.33,56.18,56.32,318902.0,49.0231,49.0667,48.936,49.058,318902.0
2021-12-01 11:15:00,56.32,56.35,56.26,56.34,244400.0,49.058,49.0841,49.0057,49.0754,244400.0
2021-12-01 11:20:00,56.34,56.34,56.23,56.27,354253.0,49.0754,49.0754,48.9796,49.0144,354253.0
2021-12-01 11:25:00,56.27,56.31,56.18,56.25,486152.0,49.0144,49.0493,48.936,48.997,486152.0
2021-12-01 11:30:00,56.25,56.29,56.17,56.18,373107.0,48.997,49.0319,48.9273,48.936,373107.0
2021-12-01 11:35:00,56.19,56.22,56.1,56.12,295166.0,48.9448,48.9709,48.8664,48.8838,295166.0
2021-12-01 11:40:00,56.12,56.13,55.99,56.04,294184.0,48.8838,48.8925,48.7705,48.8141,294184.0
2021-12-01 11:45:00,56.04,56.04,55.79,55.79,517622.0,48.8141,48.8141,48.5963,48.5963,517622.0
2021-12-01 11:50:00,55.79,55.81,55.66,55.68,337883.0,48.5963,48.6137,48.4831,48.5005,337883.0
2021-12-01 11:55:00,55.68,55.73,55.61,55.71,489199.0,48.5005,48.5441,48.4395,48.5266,489199.0
2021-12-01 12:00:00,55.72,55.77,55.62,55.74,545689.0,48.5354,48.5789,48.4482,48.5528,545689.0
2021-12-01 12:05:00,55.74,55.79,55.68,55.78,408232.0,48.5528,48.5963,48.5005,48.5876,408232.0
2021-12-01 12:10:00,55.79,55.88,55.75,55.87,236234.0,48.5963,48.6747,48.5615,48.666,236234.0
2021-12-01 12:15:00,55.86,55.93,55.84,55.89,281946.0,48.6573,48.7183,48.6399,48.6834,281946.0
2021-12-01 12:20:00,55.88,55.92,55.75,55.77,342139.0,48.6747,48.7096,48.5615,48.5789,342139.0
2021-12-01 12:25:00,55.77,55.8,55.63,55.65,226537.0,48.5789,48.605,48.457,48.4744,226537.0
2021-12-01 12:30:00,55.66,55.81,55.66,55.76,245676.0,48.4831,48.6137,48.4831,48.5702,245676.0
2021-12-01 12:35:00,55.76,55.76,55.61,55.66,436424.0,48.5702,48.5702,48.4395,48.4831,436424.0
2021-12-01 12:40:00,55.67,55.7,55.51,55.54,567885.0,48.4918,48.5179,48.3524,48.3786,567885.0
2021-12-01 12:45:00,55.54,55.56,55.43,55.44,405233.0,48.3786,48.396,48.2827,48.2915,405233.0
2021-12-01 12:50:00,55.44,55.44,55.24,55.25,355161.0,48.2915,48.2915,48.1172,48.126,355161.0
2021-12-01 12:55:00,55.26,55.31,55.17,55.2,304620.0,48.1347,48.1782,48.0563,48.0824,304620.0
2021-12-01 13:00:00,55.2,55.25,55.13,55.17,447660.0,48.0824,48.126,48.0214,48.0563,447660.0
2021-12-01 13:05:00,55.17,55.21,54.96,54.98,509275.0,48.0563,48.0911,47.8734,47.8908,509275.0
2021-12-01 13:10:00,54.98,55.04,54.92,55.04,417593.0,47.8908,47.943,47.8385,47.943,417593.0
2021-12-01 13:15:00,55.03,55.12,54.93,54.94,469083.0,47.9343,48.0127,47.8472,47.8559,469083.0
2021-12-01 13:20:00,54.94,55.15,54.93,55.13,316286.0,47.8559,48.0389,47.8472,48.0214,316286.0
2021-12-01 13:25:00,55.13,55.18,55.09,55.16,424482.0,48.0214,48.065,47.9866,48.0476,424482.0
2021-12-01 13:30:00,55.15,55.16,55.04,55.14,343691.0,48.0389,48.0476,47.943,48.0301,343691.0
2021-12-01 13:35:00,55.15,55.19,55.07,55.12,433455.0,48.0389,48.0737,47.9692,48.0127,433455.0
2021-12-01 13:40:00,55.13,55.13,54.9,54.96,615442.0,48.0214,48.0214,47.8211,47.8734,615442.0
2021-12-01 13:45:00,54.95,54.96,54.76,54.77,589231.0,47.8646,47.8734,47.6991,47.7078,589231.0
2021-12-01 13:50:00,54.78,54.89,54.75,54.79,1322259.0,47.7166,47.8124,47.6904,47.7253,1322259.0
2021-12-01 13:55:00,54.78,54.98,54.76,54.93,449673.0,47.7166,47.8908,47.6991,47.8472,449673.0
2021-12-01 14:00:00,54.92,54.98,54.81,54.88,499214.0,47.8385,47.8908,47.7427,47.8037,499214.0
2021-12-01 14:05:00,54.88,54.91,54.75,54.77,508537.0,47.8037,47.8298,47.6904,47.7078,508537.0
2021-12-01 14:10:00,54.78,54.83,54.69,54.77,544431.0,47.7166,47.7601,47.6382,47.7078,544431.0
2021-12-01 14:15:00,54.78,54.82,54.49,54.5,519704.0,47.7166,47.7514,47.464,47.4727,519704.0
2021-12-01 14:20:00,54.5,54.72,54.47,54.71,724011.0,47.4727,47.6643,47.4465,47.6556,724011.0
2021-12-01 14:25:00,54.71,54.77,54.65,54.73,568896.0,47.6556,47.7078,47.6033,47.673,568896.0
2021-12-01 14:30:00,54.74,54.92,54.72,54.84,696928.0,47.6817,47.8385,47.6643,47.7688,696928.0
2021-12-01 14:35:00,54.84,54.91,54.72,54.91,494640.0,47.7688,47.8298,47.6643,47.8298,494640.0
2021-12-01 14:40:00,54.91,54.91,54.71,54.79,307842.0,47.8298,47.8298,47.6556,47.7253,307842.0
2021-12-01 14:45:00,54.79,54.84,54.67,54.79,295100.0,47.7253,47.7688,47.6207,47.7253,295100.0
2021-12-01 14:50:00,54.79,54.85,54.68,54.69,443118.0,47.7253,47.7775,47.6295,47.6382,443118.0
2021-12-01 14:55:00,54.69,54.75,54.58,54.6,402325.0,47.6382,47.6904,47.5423,47.5598,402325.0
2021-12-01 15:00:00,54.6,54.66,54.45,54.48,432533.0,47.5598,47.612,47.4291,47.4552,432533.0
2021-12-01 15:05:00,54.47,54.58,54.45,54.51,420654.0,47.4465,47.5423,47.4291,47.4814,420654.0
2021-12-01 15:10:00,54.51,54.69,54.48,54.68,481142.0,47.4814,47.6382,47.4552,47.6295,481142.0
2021-12-01 15:15:00,54.68,54.71,54.52,54.52,458927.0,47.6295,47.6556,47.4901,47.4901,458927.0
2021-12-01 15:20:00,54.52,54.53,54.27,54.29,643719.0,47.4901,47.4988,47.2723,47.2897,643719.0
2021-12-01 15:25:00,54.29,54.45,54.23,54.37,701152.0,47.2897,47.4291,47.2375,47.3594,701152.0
2021-12-01 15:30:00,54.36,54.45,54.29,54.43,663425.0,47.3507,47.4291,47.2897,47.4117,663425.0
2021-12-01 15:35:00,54.42,54.51,54.32,54.47,740381.0,47.403,47.4814,47.3159,47.4465,740381.0
2021-12-01 15:40:00,54.46,54.61,54.42,54.59,619984.0,47.4378,47.5685,47.403,47.5511,619984.0
2021-12-01 15:45:00,54.59,54.61,54.3,54.3,880267.0,47.5511,47.5685,47.2985,47.2985,880267.0
2021-12-01 15:50:00,54.32,54.36,54.19,54.2,1629336.0,47.3159,47.3507,47.2026,47.2113,1629336.0
2021-12-01 15:55:00,54.2,54.2,53.98,53.99,1726463.0,47.2113,47.2113,47.0197,47.0284,1726463.0
2021-12-02 09:30:00,54.04,54.28,53.4,53.43,2015124.0,47.072,47.281,46.5145,46.5406,2015124.0
2021-12-02 09:35:00,53.42,53.84,53.41,53.81,1102288.0,46.5319,46.8978,46.5232,46.8716,1102288.0
2021-12-02 09:40:00,53.81,54.49,53.67,54.49,1516864.0,46.8716,47.464,46.7497,47.464,1516864.0
2021-12-02 09:45:00,54.49,54.72,54.31,54.53,1943543.0,47.464,47.6643,47.3072,47.4988,1943543.0
2021-12-02 09:50:00,54.55,54.69,54.45,54.58,885838.0,47.5162,47.6382,47.4291,47.5423,885838.0
2021-12-02 09:55:00,54.58,54.74,54.58,54.73,707501.0,47.5423,47.6817,47.5423,47.673,707501.0
2021-12-02 10:00:00,54.73,54.9,54.54,54.69,1403091.0,47.673,47.8211,47.5075,47.6382,1403091.0
2021-12-02 10:05:00,54.68,54.8,54.6,54.7,1088033.0,47.6295,47.734,47.5598,47.6469,1088033.0
2021-12-02 10:10:00,54.71,54.89,54.6,54.84,758646.0,47.6556,47.8124,47.5598,47.7688,758646.0
2021-12-02 10:15:00,54.84,54.91,54.72,54.76,646632.0,47.7688,47.8298,47.6643,47.6991,646632.0
2021-12-02 10:20:00,54.75,54.91,54.62,54.84,699012.0,47.6904,47.8298,47.5772,47.7688,699012.0
2021-12-02 10:25:00,54.84,55.0,54.72,54.94,434767.0,47.7688,47.9082,47.6643,47.8559,434767.0
2021-12-02 10:30:00,54.92,55.09,54.9,54.96,803969.0,47.8385,47.9866,47.8211,47.8734,803969.0
2021-12-02 10:35:00,54.96,55.03,54.71,54.76,871275.0,47.8734,47.9343,47.6556,47.6991,871275.0
2021-12-02 10:40:00,54.77,54.9,54.74,54.75,538576.0,47.7078,47.8211,47.6817,47.6904,538576.0
2021-12-02 10:45:00,54.75,54.91,54.67,54.87,578711.0,47.6904,47.8298,47.6207,47.795,578711.0
2021-12-02 10:50:00,54.87,55.06,54.8,54.98,461451.0,47.795,47.9605,47.734,47.8908,461451.0
2021-12-02 10:55:00,54.97,55.25,54.92,55.25,502101.0,47.8821,48.126,47.8385,48.126,502101.0
2021-12-02 11:00:00,55.24,55.31,55.08,55.13,1138259.0,48.1172,48.1782,47.9779,48.0214,1138259.0
2021-12-02 11:05:00,55.13,55.28,55.01,55.27,550282.0,48.0214,48.1521,47.9169,48.1434,550282.0
2021-12-02 11:10:00,55.26,55.33,55.21,55.27,864631.0,48.1347,48.1956,48.0911,48.1434,864631.0
2021-12-02 11:15:00,55.27,55.34,55.2,55.27,998916.0,48.1434,48.2044,48.0824,48.1434,998916.0
2021-12-02 11:20:00,55.27,55.42,55.26,55.37,385968.0,48.1434,48.274,48.1347,48.2305,385968.0
2021-12-02 11:25:00,55.38,55.53,55.35,55.43,516590.0,48.2392,48.3699,48.2131,48.2827,516590.0
2021-12-02 11:30:00,55.42,55.47,55.11,55.23,1108502.0,48.274,48.3176,48.004,48.1085,1108502.0
2021-12-02 11:35:00,55.23,55.35,55.18,55.25,597172.0,48.1085,48.2131,48.065,48.126,597172.0
2021-12-02 11:40:00,55.26,55.42,55.25,55.32,460888.0,48.1347,48.274,48.126,48.1869,460888.0
2021-12-02 11:45:00,55.32,55.41,55.21,55.39,386776.0,48.1869,48.2653,48.0911,48.2479,386776.0
2021-12-02 11:50:00,55.4,55.45,55.36,55.44,344781.0,48.2566,48.3002,48.2218,48.2915,344781.0
2021-12-02 11:55:00,55.44,55.45,55.3,55.38,347866.0,48.2915,48.3002,48.1695,48.2392,347866.0
2021-12-02 12:00:00,55.38,55.45,55.34,55.44,495902.0,48.2392,48.3002,48.2044,48.2915,495902.0
2021-12-02 12:05:00,55.44,55.48,55.37,55.41,512614.0,48.2915,48.3263,48.2305,48.2653,512614.0
2021-12-02 12:10:00,55.4,55.56,55.38,55.5,677721.0,48.2566,48.396,48.2392,48.3437,677721.0
2021-12-02 12:15:00,55.5,55.5,55.4,55.43,384227.0,48.3437,48.3437,48.2566,48.2827,384227.0
2021-12-02 12:20:00,55.44,55.48,55.4,55.43,353647.0,48.2915,48.3263,48.2566,48.2827,353647.0
2021-12-02 12:25:00,55.42,55.45,55.36,55.42,254116.0,48.274,48.3002,48.2218,48.274,254116.0
2021-12-02 12:30:00,55.43,55.49,55.41,55.44,335066.0,48.2827,48.335,48.2653,48.2915,335066.0
2021-12-02 12:35:00,55.45,55.48,55.35,55.35,416610.0,48.3002,48.3263,48.2131,48.2131,416610.0
2021-12-02 12:40:00,55.35,55.44,55.34,55.37,334794.0,48.2131,48.2915,48.2044,48.2305,334794.0
2021-12-02 12:45:00,55.37,55.43,55.32,55.4,478406.0,48.2305,48.2827,48.1869,48.2566,478406.0
2021-12-02 12:50:00,55.4,55.48,55.38,55.47,1226025.0,48.2566,48.3263,48.2392,48.3176,1226025.0
2021-12-02 12:55:00,55.48,55.51,55.32,55.36,331923.0,48.3263,48.3524,48.1869,48.2218,331923.0
2021-12-02 13:00:00,55.36,55.38,55.23,55.33,618981.0,48.2218,48.2392,48.1085,48.1956,618981.0
2021-12-02 13:05:00,55.33,55.38,55.25,55.29,268001.0,48.1956,48.2392,48.126,48.1608,268001.0
2021-12-02 13:10:00,55.28,55.39,55.21,55.39,250482.0,48.1521,48.2479,48.0911,48.2479,250482.0
2021-12-02 13:15:00,55.39,55.49,55.37,55.42,261508.0,48.2479,48.335,48.2305,48.274,261508.0
2021-12-02 13:20:00,55.42,55.45,55.22,55.26,222745.0,48.274,48.3002,48.0998,48.1347,222745.0
2021-12-02 13:25:00,55.25,55.3,55.19,55.23,338533.0,48.126,48.1695,48.0737,48.1085,338533.0
2021-12-02 13:30:00,55.23,55.29,55.13,55.28,239781.0,48.1085,48.1608,48.0214,48.1521,239781.0
2021-12-02 13:35:00,55.27,55.38,55.23,55.37,203449.0,48.1434,48.2392,48.1085,48.2305,203449.0
2021-12-02 13:40:00,55.37,55.41,55.32,55.38,180397.0,48.2305,48.2653,48.1869,48.2392,180397.0
2021-12-02 13:45:00,55.38,55.42,55.26,55.42,216413.0,48.2392,48.274,48.1347,48.274,216413.0
2021-12-02 13:50:00,55.41,55.58,55.34,55.55,321913.0,48.2653,48.4134,48.2044,48.3873,321913.0
2021-12-02 13:55:00,55.55,55.68,55.55,55.67,324918.0,48.3873,48.5005,48.3873,48.4918,324918.0
2021-12-02 14:00:00,55.67,55.77,55.64,55.73,302990.0,48.4918,48.5789,48.4657,48.5441,302990.0
2021-12-02 14:05:00,55.74,55.76,55.63,55.68,282357.0,48.5528,48.5702,48.457,48.5005,282357.0
2021-12-02 14:10:00,55.67,55.7,55.55,55.6,337295.0,48.4918,48.5179,48.3873,48.4308,337295.0
2021-12-02 14:15:00,55.6,55.65,55.54,55.62,228577.0,48.4308,48.4744,48.3786,48.4482,228577.0
2021-12-02 14:20:00,55.61,55.63,55.45,55.48,354300.0,48.4395,48.457,48.3002,48.3263,354300.0
2021-12-02 14:25:00,55.48,55.66,55.44,55.64,325443.0,48.3263,48.4831,48.2915,48.4657,325443.0
2021-12-02 14:30:00,55.63,55.66,55.59,55.65,241410.0,48.457,48.4831,48.4221,48.4744,241410.0
2021-12-02 14:35:00,55.65,55.68,55.58,55.63,194906.0,48.4744,48.5005,48.4134,48.457,194906.0
2021-12-02 14:40:00,55.63,55.72,55.61,55.69,224494.0,48.457,48.5354,48.4395,48.5092,224494.0
2021-12-02 14:45:00,55.69,55.75,55.6,55.61,288650.0,48.5092,48.5615,48.4308,48.4395,288650.0
2021-12-02 14:50:00,55.61,55.71,55.6,55.69,627283.0,48.4395,48.5266,48.4308,48.5092,627283.0
2021-12-02 14:55:00,55.69,55.71,55.61,55.64,187727.0,48.5092,48.5266,48.4395,48.4657,187727.0
2021-12-02 15:00:00,55.64,55.75,55.64,55.74,314286.0,48.4657,48.5615,48.4657,48.5528,314286.0
2021-12-02 15:05:00,55.74,55.78,55.64,55.67,564054.0,48.5528,48.5876,48.4657,48.4918,564054.0
2021-12-02 15:10:00,55.66,55.67,55.49,55.55,594333.0,48.4831,48.4918,48.335,48.3873,594333.0
2021-12-02 15:15:00,55.56,55.64,55.56,55.58,348512.0,48.396,48.4657,48.396,48.4134,348512.0
2021-12-02 15:20:00,55.58,55.63,55.51,55.63,427656.0,48.4134,48.457,48.3524,48.457,427656.0
2021-12-02 15:25:00,55.63,55.7,55.53,55.58,304925.0,48.457,48.5179,48.3699,48.4134,304925.0
2021-12-02 15:30:00,55.57,55.67,55.57,55.62,539291.0,48.4047,48.4918,48.4047,48.4482,539291.0
2021-12-02 15:35:00,55.61,55.63,55.48,55.5,455309.0,48.4395,48.457,48.3263,48.3437,455309.0
2021-12-02 15:40:00,55.49,55.65,55.47,55.6,594197.0,48.335,48.4744,48.3176,48.4308,594197.0
2021-12-02 15:45:00,55.6,55.69,55.52,55.66,1093194.0,48.4308,48.5092,48.3611,48.4831,1093194.0
2021-12-02 15:50:00,55.66,55.68,55.49,55.51,1224821.0,48.4831,48.5005,48.335,48.3524,1224821.0
2021-12-02 15:55:00,55.51,55.59,55.45,55.57,1714499.0,48.3524,48.4221,48.3002,48.4047,1714499.0
2021-12-03 09:30:00,56.33,56.58,56.24,56.47,1227924.0,49.0667,49.2845,48.9883,49.1886,1227924.0
2021-12-03 09:35:00,56.47,56.53,56.16,56.22,760787.0,49.1886,49.2409,48.9186,48.9709,760787.0
2021-12-03 09:40:00,56.23,56.29,56.04,56.1,508326.0,48.9796,49.0319,48.8141,48.8664,508326.0
2021-12-03 09:45:00,56.09,56.21,55.89,55.9,559179.0,48.8576,48.9622,48.6834,48.6921,559179.0
2021-12-03 09:50:00,55.9,55.97,55.52,55.55,1007973.0,48.6921,48.7531,48.3611,48.3873,1007973.0
2021-12-03 09:55:00,55.55,55.81,55.55,55.71,377713.0,48.3873,48.6137,48.3873,48.5266,377713.0
2021-12-03 10:00:00,55.71,55.85,55.56,55.66,709791.0,48.5266,48.6486,48.396,48.4831,709791.0
2021-12-03 10:05:00,55.66,55.72,55.39,55.41,546656.0,48.4831,48.5354,48.2479,48.2653,546656.0
2021-12-03 10:10:00,55.41,55.61,55.38,55.54,625756.0,48.2653,48.4395,48.2392,48.3786,625756.0
2021-12-03 10:15:00,55.54,55.8,55.53,55.73,688229.0,48.3786,48.605,48.3699,48.5441,688229.0
2021-12-03 10:20:00,55.74,55.82,55.64,55.77,392595.0,48.5528,48.6225,48.4657,48.5789,392595.0
2021-12-03 10:25:00,55.77,55.95,55.7,55.91,422282.0,48.5789,48.7357,48.5179,48.7009,422282.0
2021-12-03 10:30:00,55.9,55.9,55.6,55.6,530722.0,48.6921,48.6921,48.4308,48.4308,530722.0
2021-12-03 10:35:00,55.6,55.62,55.47,55.52,565656.0,48.4308,48.4482,48.3176,48.3611,565656.0
2021-12-03 10:40:00,55.53,55.55,55.17,55.19,617706.0,48.3699,48.3873,48.0563,48.0737,617706.0
2021-12-03 10:45:00,55.19,55.33,55.16,55.33,669411.0,48.0737,48.1956,48.0476,48.1956,669411.0
2021-12-03 10:50:00,55.32,55.38,55.21,55.37,543718.0,48.1869,48.2392,48.0911,48.2305,543718.0
2021-12-03 10:55:00,55.36,55.44,55.23,55.23,508733.0,48.2218,48.2915,48.1085,48.1085,508733.0
2021-12-03 11:00:00,55.23,55.47,55.22,55.46,406150.0,48.1085,48.3176,48.0998,48.3089,406150.0
2021-12-03 11:05:00,55.46,55.46,55.15,55.23,440760.0,48.3089,48.3089,48.0389,48.1085,440760.0
2021-12-03 11:10:00,55.23,55.36,55.2,55.26,353738.0,48.1085,48.2218,48.0824,48.1347,353738.0
2021-12-03 11:15:00,55.27,55.36,55.1,55.11,381623.0,48.1434,48.2218,47.9953,48.004,381623.0
2021-12-03 11:20:00,55.11,55.33,55.07,55.28,656663.0,48.004,48.1956,47.9692,48.1521,656663.0
2021-12-03 11:25:00,55.29,55.37,55.22,55.25,315707.0,48.1608,48.2305,48.0998,48.126,315707.0
2021-12-03 11:30:00,55.25,55.37,55.22,55.35,320411.0,48.126,48.2305,48.0998,48.2131,320411.0
2021-12-03 11:35:00,55.35,55.41,55.25,55.39,597440.0,48.2131,48.2653,48.126,48.2479,597440.0
2021-12-03 11:40:00,55.39,55.4,55.1,55.12,452704.0,48.2479,48.2566,47.9953,48.0127,452704.0
2021-12-03 11:45:00,55.11,55.22,55.1,55.19,319163.0,48.004,48.0998,47.9953,48.0737,319163.0
2021-12-03 11:50:00,55.18,55.19,54.89,54.94,410603.0,48.065,48.0737,47.8124,47.8559,410603.0
2021-12-03 11:55:00,54.94,54.96,54.82,54.84,323483.0,47.8559,47.8734,47.7514,47.7688,323483.0
2021-12-03 12:00:00,54.85,54.93,54.76,54.88,384551.0,47.7775,47.8472,47.6991,47.8037,384551.0
2021-12-03 12:05:00,54.89,54.92,54.81,54.85,273140.0,47.8124,47.8385,47.7427,47.7775,273140.0
2021-12-03 12:10:00,54.85,55.0,54.85,54.96,315316.0,47.7775,47.9082,47.7775,47.8734,315316.0
2021-12-03 12:15:00,54.96,55.15,54.95,55.08,309123.0,47.8734,48.0389,47.8646,47.9779,309123.0
2021-12-03 12:20:00,55.08,55.24,55.02,55.2,400462.0,47.9779,48.1172,47.9256,48.0824,400462.0
2021-12-03 12:25:00,55.2,55.22,55.11,55.12,342836.0,48.0824,48.0998,48.004,48.0127,342836.0
2021-12-03 12:30:00,55.12,55.14,54.92,55.01,365866.0,48.0127,48.0301,47.8385,47.9169,365866.0
2021-12-03 12:35:00,55.01,55.27,55.0,55.26,288915.0,47.9169,48.1434,47.9082,48.1347,288915.0
2021-12-03 12:40:00,55.26,55.34,55.24,55.28,513031.0,48.1347,48.2044,48.1172,48.1521,513031.0
2021-12-03 12:45:00,55.27,55.31,55.1,55.19,251174.0,48.1434,48.1782,47.9953,48.0737,251174.0
2021-12-03 12:50:00,55.19,55.24,55.13,55.15,226454.0,48.0737,48.1172,48.0214,48.0389,226454.0
2021-12-03 12:55:00,55.14,55.14,54.97,55.06,245199.0,48.0301,48.0301,47.8821,47.9605,245199.0
2021-12-03 13:00:00,55.05,55.05,54.96,55.02,286050.0,47.9517,47.9517,47.8734,47.9256,286050.0
2021-12-03 13:05:00,55.02,55.17,55.0,55.16,279406.0,47.9256,48.0563,47.9082,48.0476,279406.0
2021-12-03 13:10:00,55.15,55.2,55.05,55.12,154803.0,48.0389,48.0824,47.9517,48.0127,154803.0
2021-12-03 13:15:00,55.12,55.29,55.08,55.27,301997.0,48.0127,48.1608,47.9779,48.1434,301997.0
2021-12-03 13:20:00,55.27,55.33,55.21,55.31,202832.0,48.1434,48.1956,48.0911,48.1782,202832.0
2021-12-03 13:25:00,55.3,55.3,55.09,55.12,202856.0,48.1695,48.1695,47.9866,48.0127,202856.0
2021-12-03 13:30:00,55.11,55.13,55.0,55.01,140093.0,48.004,48.0214,47.9082,47.9169,140093.0
2021-12-03 13:35:00,55.02,55.02,54.89,54.93,229986.0,47.9256,47.9256,47.8124,47.8472,229986.0
2021-12-03 13:40:00,54.94,54.99,54.9,54.97,206895.0,47.8559,47.8995,47.8211,47.8821,206895.0
2021-12-03 13:45:00,54.97,55.04,54.89,54.99,231340.0,47.8821,47.943,47.8124,47.8995,231340.0
2021-12-03 13:50:00,54.99,55.08,54.96,54.99,249026.0,47.8995,47.9779,47.8734,47.8995,249026.0
2021-12-03 13:55:00,54.99,55.01,54.92,54.95,308361.0,47.8995,47.9169,47.8385,47.8646,308361.0
2021-12-03 14:00:00,54.94,55.01,54.87,54.98,277924.0,47.8559,47.9169,47.795,47.8908,277924.0
2021-12-03 14:05:00,54.98,55.0,54.77,54.8,212949.0,47.8908,47.9082,47.7078,47.734,212949.0
2021-12-03 14:10:00,54.79,54.91,54.78,54.9,268347.0,47.7253,47.8298,47.7166,47.8211,268347.0
2021-12-03 14:15:00,54.89,54.94,54.77,54.78,412760.0,47.8124,47.8559,47.7078,47.7166,412760.0
2021-12-03 14:20:00,54.78,54.94,54.71,54.93,557883.0,47.7166,47.8559,47.6556,47.8472,557883.0
2021-12-03 14:25:00,54.93,54.98,54.87,54.96,228858.0,47.8472,47.8908,47.795,47.8734,228858.0
2021-12-03 14:30:00,54.95,55.01,54.83,54.86,208893.0,47.8646,47.9169,47.7601,47.7862,208893.0
2021-12-03 14:35:00,54.86,54.91,54.74,54.78,267185.0,47.7862,47.8298,47.6817,47.7166,267185.0
2021-12-03 14:40:00,54.77,54.9,54.74,54.83,494666.0,47.7078,47.8211,47.6817,47.7601,494666.0
2021-12-03 14:45:00,54.84,54.86,54.74,54.75,259804.0,47.7688,47.7862,47.6817,47.6904,259804.0
2021-12-03 14:50:00,54.75,54.8,54.67,54.68,365453.0,47.6904,47.734,47.6207,47.6295,365453.0
2021-12-03 14:55:00,54.68,54.84,54.68,54.74,237902.0,47.6295,47.7688,47.6295,47.6817,237902.0
2021-12-03 15:00:00,54.73,54.8,54.65,54.8,402130.0,47.673,47.734,47.6033,47.734,402130.0
2021-12-03 15:05:00,54.79,54.86,54.61,54.64,495038.0,47.7253,47.7862,47.5685,47.5946,495038.0
2021-12-03 15:10:00,54.64,54.84,54.64,54.83,409825.0,47.5946,47.7688,47.5946,47.7601,409825.0
2021-12-03 15:15:00,54.83,54.87,54.72,54.75,356902.0,47.7601,47.795,47.6643,47.6904,356902.0
2021-12-03 15:20:00,54.76,55.02,54.76,55.01,411246.0,47.6991,47.9256,47.6991,47.9169,411246.0
2021-12-03 15:25:00,55.02,55.17,55.0,55.08,296795.0,47.9256,48.0563,47.9082,47.9779,296795.0
2021-12-03 15:30:00,55.07,55.3,55.05,55.29,476036.0,47.9692,48.1695,47.9517,48.1608,476036.0
2021-12-03 15:35:00,55.28,55.31,55.04,55.11,453495.0,48.1521,48.1782,47.943,48.004,453495.0
2021-12-03 15:40:00,55.11,55.15,54.95,54.98,650651.0,48.004,48.0389,47.8646,47.8908,650651.0
2021-12-03 15:45:00,54.98,54.98,54.81,54.94,829571.0,47.8908,47.8908,47.7427,47.8559,829571.0
2021-12-03 15:50:00,54.94,55.22,54.85,55.13,1190932.0,47.8559,48.0998,47.7775,48.0214,1190932.0
2021-12-03 15:55:00,55.13,55.19,55.06,55.13,1313500.0,48.0214,48.0737,47.9605,48.0214,1313500.0
2021-12-06 09:30:00,55.99,56.13,55.66,55.71,1752524.0,48.7705,48.8925,48.4831,48.5266,1752524.0
2021-12-06 09:35:00,55.71,55.76,55.3,55.4,821938.0,48.5266,48.5702,48.1695,48.2566,821938.0
2021-12-06 09:40:00,55.39,55.95,55.38,55.88,1309766.0,48.2479,48.7357,48.2392,48.6747,1309766.0
2021-12-06 09:45:00,55.87,55.96,55.66,55.69,684267.0,48.666,48.7444,48.4831,48.5092,684267.0
2021-12-06 09:50:00,55.68,55.78,55.59,55.65,571183.0,48.5005,48.5876,48.4221,48.4744,571183.0
2021-12-06 09:55:00,55.66,55.84,55.52,55.75,591952.0,48.4831,48.6399,48.3611,48.5615,591952.0
2021-12-06 10:00:00,55.75,55.8,55.53,55.66,607989.0,48.5615,48.605,48.3699,48.4831,607989.0
2021-12-06 10:05:00,55.67,55.86,55.51,55.86,545055.0,48.4918,48.6573,48.3524,48.6573,545055.0
2021-12-06 10:10:00,55.85,55.95,55.81,55.85,586260.0,48.6486,48.7357,48.6137,48.6486,586260.0
2021-12-06 10:15:00,55.85,55.86,55.67,55.74,474388.0,48.6486,48.6573,48.4918,48.5528,474388.0
2021-12-06 10:20:00,55.73,55.87,55.73,55.85,416459.0,48.5441,48.666,48.5441,48.6486,416459.0
2021-12-06 10:25:00,55.85,55.98,55.83,55.96,410442.0,48.6486,48.7618,48.6312,48.7444,410442.0
2021-12-06 10:30:00,55.96,55.99,55.84,55.92,371341.0,48.7444,48.7705,48.6399,48.7096,371341.0
2021-12-06 10:35:00,55.92,56.0,55.81,55.98,475580.0,48.7096,48.7793,48.6137,48.7618,475580.0
2021-12-06 10:40:00,55.98,56.08,55.94,56.05,931990.0,48.7618,48.8489,48.727,48.8228,931990.0
2021-12-06 10:45:00,56.05,56.3,56.04,56.29,676105.0,48.8228,49.0406,48.8141,49.0319,676105.0
2021-12-06 10:50:00,56.3,56.31,56.11,56.24,437386.0,49.0406,49.0493,48.8751,48.9883,437386.0
2021-12-06 10:55:00,56.23,56.35,56.21,56.3,295267.0,48.9796,49.0841,48.9622,49.0406,295267.0
2021-12-06 11:00:00,56.31,56.32,56.06,56.07,362110.0,49.0493,49.058,48.8315,48.8402,362110.0
2021-12-06 11:05:00,56.07,56.15,56.01,56.04,372051.0,48.8402,48.9099,48.788,48.8141,372051.0
2021-12-06 11:10:00,56.05,56.1,55.93,56.03,336558.0,48.8228,48.8664,48.7183,48.8054,336558.0
2021-12-06 11:15:00,56.04,56.26,56.01,56.25,305071.0,48.8141,49.0057,48.788,48.997,305071.0
2021-12-06 11:20:00,56.25,56.25,56.15,56.2,326886.0,48.997,48.997,48.9099,48.9535,326886.0
2021-12-06 11:25:00,56.2,56.22,56.09,56.11,432440.0,48.9535,48.9709,48.8576,48.8751,432440.0
2021-12-06 11:30:00,56.11,56.19,56.01,56.09,258445.0,48.8751,48.9448,48.788,48.8576,258445.0
2021-12-06 11:35:00,56.09,56.15,56.05,56.09,172183.0,48.8576,48.9099,48.8228,48.8576,172183.0
2021-12-06 11:40:00,56.09,56.1,55.97,56.02,232237.0,48.8576,48.8664,48.7531,48.7967,232237.0
2021-12-06 11:45:00,56.02,56.02,55.82,55.84,247784.0,48.7967,48.7967,48.6225,48.6399,247784.0
2021-12-06 11:50:00,55.84,55.99,55.84,55.97,326363.0,48.6399,48.7705,48.6399,48.7531,326363.0
2021-12-06 11:55:00,55.97,56.0,55.92,55.94,199404.0,48.7531,48.7793,48.7096,48.727,199404.0
2021-12-06 12:00:00,55.94,56.05,55.89,56.02,213496.0,48.727,48.8228,48.6834,48.7967,213496.0
2021-12-06 12:05:00,56.02,56.07,55.97,56.06,178792.0,48.7967,48.8402,48.7531,48.8315,178792.0
2021-12-06 12:10:00,56.05,56.16,56.03,56.07,227488.0,48.8228,48.9186,48.8054,48.8402,227488.0
2021-12-06 12:15:00,56.06,56.13,56.0,56.11,165829.0,48.8315,48.8925,48.7793,48.8751,165829.0
2021-12-06 12:20:00,56.11,56.18,56.05,56.16,192634.0,48.8751,48.936,48.8228,48.9186,192634.0
2021-12-06 12:25:00,56.16,56.22,56.15,56.16,145115.0,48.9186,48.9709,48.9099,48.9186,145115.0
2021-12-06 12:30:00,56.16,56.22,56.12,56.21,150192.0,48.9186,48.9709,48.8838,48.9622,150192.0
2021-12-06 12:35:00,56.21,56.23,56.11,56.13,171712.0,48.9622,48.9796,48.8751,48.8925,171712.0
2021-12-06 12:40:00,56.14,56.22,56.13,56.18,162275.0,48.9012,48.9709,48.8925,48.936,162275.0
2021-12-06 12:45:00,56.18,56.28,56.17,56.27,246611.0,48.936,49.0231,48.9273,49.0144,246611.0
2021-12-06 12:50:00,56.26,56.27,56.18,56.22,142227.0,49.0057,49.0144,48.936,48.9709,142227.0
2021-12-06 12:55:00,56.22,56.28,56.21,56.28,183961.0,48.9709,49.0231,48.9622,49.0231,183961.0
2021-12-06 13:00:00,56.27,56.38,56.23,56.36,251945.0,49.0144,49.1103,48.9796,49.0928,251945.0
2021-12-06 13:05:00,56.35,56.38,56.31,56.37,127816.0,49.0841,49.1103,49.0493,49.1015,127816.0
2021-12-06 13:10:00,56.38,56.42,56.34,56.35,243520.0,49.1103,49.1451,49.0754,49.0841,243520.0
2021-12-06 13:15:00,56.35,56.42,56.35,56.37,341395.0,49.0841,49.1451,49.0841,49.1015,341395.0
2021-12-06 13:20:00,56.37,56.41,56.34,56.39,142513.0,49.1015,49.1364,49.0754,49.119,142513.0
2021-12-06 13:25:00,56.39,56.51,56.39,56.42,193489.0,49.119,49.2235,49.119,49.1451,193489.0
2021-12-06 13:30:00,56.43,56.49,56.41,56.42,317393.0,49.1538,49.2061,49.1364,49.1451,317393.0
2021-12-06 13:35:00,56.43,56.55,56.41,56.52,209307.0,49.1538,49.2583,49.1364,49.2322,209307.0
2021-12-06 13:40:00,56.52,56.56,56.48,56.54,142427.0,49.2322,49.267,49.1974,49.2496,142427.0
2021-12-06 13:45:00,56.53,56.6,56.49,56.59,186178.0,49.2409,49.3019,49.2061,49.2932,186178.0
2021-12-06 13:50:00,56.59,56.59,56.48,56.51,311560.0,49.2932,49.2932,49.1974,49.2235,311560.0
2021-12-06 13:55:00,56.51,56.58,56.47,56.57,118921.0,49.2235,49.2845,49.1886,49.2758,118921.0
2021-12-06 14:00:00,56.57,56.62,56.51,56.54,286835.0,49.2758,49.3193,49.2235,49.2496,286835.0
2021-12-06 14:05:00,56.54,56.54,56.41,56.41,266453.0,49.2496,49.2496,49.1364,49.1364,266453.0
2021-12-06 14:10:00,56.42,56.49,56.42,56.48,223317.0,49.1451,49.2061,49.1451,49.1974,223317.0
2021-12-06 14:15:00,56.48,56.53,56.4,56.43,146947.0,49.1974,49.2409,49.1277,49.1538,146947.0
2021-12-06 14:20:00,56.43,56.43,56.38,56.38,105289.0,49.1538,49.1538,49.1103,49.1103,105289.0
2021-12-06 14:25:00,56.38,56.48,56.34,56.46,167199.0,49.1103,49.1974,49.0754,49.1799,167199.0
2021-12-06 14:30:00,56.45,56.5,56.4,56.43,189562.0,49.1712,49.2148,49.1277,49.1538,189562.0
2021-12-06 14:35:00,56.43,56.5,56.39,56.45,243151.0,49.1538,49.2148,49.119,49.1712,243151.0
2021-12-06 14:40:00,56.45,56.47,56.3,56.35,252849.0,49.1712,49.1886,49.0406,49.0841,252849.0
2021-12-06 14:45:00,56.35,56.37,56.3,56.33,205876.0,49.0841,49.1015,49.0406,49.0667,205876.0
2021-12-06 14:50:00,56.33,56.33,56.26,56.27,148107.0,49.0667,49.0667,49.0057,49.0144,148107.0
2021-12-06 14:55:00,56.27,56.32,56.25,56.29,253694.0,49.0144,49.058,48.997,49.0319,253694.0
2021-12-06 15:00:00,56.28,56.34,56.21,56.26,620822.0,49.0231,49.0754,48.9622,49.0057,620822.0
2021-12-06 15:05:00,56.27,56.38,56.26,56.37,181700.0,49.0144,49.1103,49.0057,49.1015,181700.0
2021-12-06 15:10:00,56.37,56.37,56.28,56.35,207472.0,49.1015,49.1015,49.0231,49.0841,207472.0
2021-12-06 15:15:00,56.35,56.39,56.29,56.31,170502.0,49.0841,49.119,49.0319,49.0493,170502.0
2021-12-06 15:20:00,56.32,56.32,56.24,56.24,241920.0,49.058,49.058,48.9883,48.9883,241920.0
2021-12-06 15:25:00,56.24,56.25,56.17,56.23,242765.0,48.9883,48.997,48.9273,48.9796,242765.0
2021-12-06 15:30:00,56.23,56.26,56.08,56.14,324462.0,48.9796,49.0057,48.8489,48.9012,324462.0
2021-12-06 15:35:00,56.14,56.14,56.01,56.09,578010.0,48.9012,48.9012,48.788,48.8576,578010.0
2021-12-06 15:40:00,56.08,56.1,56.0,56.1,454025.0,48.8489,48.8664,48.7793,48.8664,454025.0
2021-12-06 15:45:00,56.09,56.11,56.0,56.08,561780.0,48.8576,48.8751,48.7793,48.8489,561780.0
2021-12-06 15:50:00,56.08,56.09,55.96,56.05,789625.0,48.8489,48.8576,48.7444,48.8228,789625.0
2021-12-06 15:55:00,56.05,56.06,55.87,55.95,1233245.0,48.8228,48.8315,48.666,48.7357,1233245.0
2021-12-07 09:30:00,56.8,57.21,56.67,57.02,2088150.0,49.4761,49.8332,49.3629,49.6677,2088150.0
2021-12-07 09:35:00,57.02,57.19,57.0,57.01,965862.0,49.6677,49.8158,49.6503,49.659,965862.0
2021-12-07 09:40:00,57.01,57.21,56.96,57.2,748605.0,49.659,49.8332,49.6155,49.8245,748605.0
2021-12-07 09:45:00,57.19,57.33,57.15,57.29,617547.0,49.8158,49.9378,49.781,49.9029,617547.0
2021-12-07 09:50:00,57.29,57.46,57.24,57.34,688149.0,49.9029,50.051,49.8594,49.9465,688149.0
2021-12-07 09:55:00,57.34,57.56,57.33,57.54,674352.0,49.9465,50.1381,49.9378,50.1207,674352.0
2021-12-07 10:00:00,57.55,57.63,57.46,57.53,905072.0,50.1294,50.1991,50.051,50.112,905072.0
2021-12-07 10:05:00,57.52,57.67,57.51,57.67,647480.0,50.1033,50.2339,50.0945,50.2339,647480.0
2021-12-07 10:10:00,57.66,57.72,57.59,57.71,521511.0,50.2252,50.2775,50.1642,50.2688,521511.0
2021-12-07 10:15:00,57.72,57.77,57.57,57.63,481153.0,50.2775,50.321,50.1468,50.1991,481153.0
2021-12-07 10:20:00,57.62,57.76,57.58,57.74,324796.0,50.1904,50.3123,50.1555,50.2949,324796.0
2021-12-07 10:25:00,57.73,57.77,57.69,57.73,230099.0,50.2862,50.321,50.2513,50.2862,230099.0
2021-12-07 10:30:00,57.73,57.81,57.69,57.76,417156.0,50.2862,50.3559,50.2513,50.3123,417156.0
2021-12-07 10:35:00,57.75,57.75,57.6,57.63,352879.0,50.3036,50.3036,50.1729,50.1991,352879.0
2021-12-07 10:40:00,57.63,57.67,57.57,57.59,483662.0,50.1991,50.2339,50.1468,50.1642,483662.0
2021-12-07 10:45:00,57.59,57.79,57.57,57.75,280715.0,50.1642,50.3384,50.1468,50.3036,280715.0
2021-12-07 10:50:00,57.76,57.81,57.66,57.7,326642.0,50.3123,50.3559,50.2252,50.26,326642.0
2021-12-07 10:55:00,57.71,57.77,57.63,57.76,282026.0,50.2688,50.321,50.1991,50.3123,282026.0
2021-12-07 11:00:00,57.77,57.8,57.7,57.77,259239.0,50.321,50.3472,50.26,50.321,259239.0
2021-12-07 11:05:00,57.76,57.76,57.64,57.72,184543.0,50.3123,50.3123,50.2078,50.2775,184543.0
2021-12-07 11:10:00,57.72,57.75,57.62,57.65,190620.0,50.2775,50.3036,50.1904,50.2165,190620.0
2021-12-07 11:15:00,57.65,57.74,57.63,57.73,196272.0,50.2165,50.2949,50.1991,50.2862,196272.0
2021-12-07 11:20:00,57.73,57.73,57.59,57.64,305603.0,50.2862,50.2862,50.1642,50.2078,305603.0
2021-12-07 11:25:00,57.65,57.68,57.61,57.64,267644.0,50.2165,50.2426,50.1817,50.2078,267644.0
2021-12-07 11:30:00,57.65,57.67,57.58,57.58,328159.0,50.2165,50.2339,50.1555,50.1555,328159.0
2021-12-07 11:35:00,57.59,57.64,57.51,57.52,355251.0,50.1642,50.2078,50.0945,50.1033,355251.0
2021-12-07 11:40:00,57.53,57.59,57.46,57.57,235884.0,50.112,50.1642,50.051,50.1468,235884.0
2021-12-07 11:45:00,57.57,57.59,57.44,57.48,356402.0,50.1468,50.1642,50.0336,50.0684,356402.0
2021-12-07 11:50:00,57.48,57.6,57.47,57.54,230036.0,50.0684,50.1729,50.0597,50.1207,230036.0
2021-12-07 11:55:00,57.54,57.57,57.49,57.49,135208.0,50.1207,50.1468,50.0771,50.0771,135208.0
2021-12-07 12:00:00,57.49,57.57,57.48,57.57,245093.0,50.0771,50.1468,50.0684,50.1468,245093.0
2021-12-07 12:05:00,57.57,57.61,57.52,57.55,162927.0,50.1468,50.1817,50.1033,50.1294,162927.0
2021-12-07 12:10:00,57.55,57.6,57.49,57.52,109703.0,50.1294,50.1729,50.0771,50.1033,109703.0
2021-12-07 12:15:00,57.53,57.54,57.48,57.49,143956.0,50.112,50.1207,50.0684,50.0771,143956.0
2021-12-07 12:20:00,57.49,57.54,57.45,57.54,143522.0,50.0771,50.1207,50.0423,50.1207,143522.0
2021-12-07 12:25:00,57.54,57.59,57.53,57.57,237098.0,50.1207,50.1642,50.112,50.1468,237098.0
2021-12-07 12:30:00,57.57,57.6,57.53,57.59,187299.0,50.1468,50.1729,50.112,50.1642,187299.0
2021-12-07 12:35:00,57.59,57.65,57.58,57.62,118348.0,50.1642,50.2165,50.1555,50.1904,118348.0
2021-12-07 12:40:00,57.63,57.63,57.54,57.55,104981.0,50.1991,50.1991,50.1207,50.1294,104981.0
2021-12-07 12:45:00,57.55,57.57,57.48,57.52,201141.0,50.1294,50.1468,50.0684,50.1033,201141.0
2021-12-07 12:50:00,57.52,57.6,57.51,57.59,139731.0,50.1033,50.1729,50.0945,50.1642,139731.0
2021-12-07 12:55:00,57.59,57.63,57.58,57.59,242713.0,50.1642,50.1991,50.1555,50.1642,242713.0
2021-12-07 13:00:00,57.59,57.62,57.47,57.48,1012368.0,50.1642,50.1904,50.0597,50.0684,1012368.0
2021-12-07 13:05:00,57.49,57.5,57.35,57.39,300096.0,50.0771,50.0858,49.9552,49.99,300096.0
2021-12-07 13:10:00,57.39,57.4,57.22,57.27,232466.0,49.99,49.9987,49.8419,49.8855,232466.0
2021-12-07 13:15:00,57.27,57.38,57.27,57.37,207134.0,49.8855,49.9813,49.8855,49.9726,207134.0
2021-12-07 13:20:00,57.37,57.42,57.35,57.38,178748.0,49.9726,50.0162,49.9552,49.9813,178748.0
2021-12-07 13:25:00,57.37,57.44,57.35,57.41,204368.0,49.9726,50.0336,49.9552,50.0074,204368.0
2021-12-07 13:30:00,57.41,57.43,57.29,57.3,220669.0,50.0074,50.0249,49.9029,49.9116,220669.0
2021-12-07 13:35:00,57.3,57.37,57.25,57.34,135710.0,49.9116,49.9726,49.8681,49.9465,135710.0
2021-12-07 13:40:00,57.34,57.42,57.34,57.38,109146.0,49.9465,50.0162,49.9465,49.9813,109146.0
2021-12-07 13:45:00,57.38,57.43,57.35,57.42,258814.0,49.9813,50.0249,49.9552,50.0162,258814.0
2021-12-07 13:50:00,57.43,57.49,57.42,57.45,219786.0,50.0249,50.0771,50.0162,50.0423,219786.0
2021-12-07 13:55:00,57.45,57.46,57.4,57.43,86144.0,50.0423,50.051,49.9987,50.0249,86144.0
2021-12-07 14:00:00,57.44,57.48,57.38,57.47,152990.0,50.0336,50.0684,49.9813,50.0597,152990.0
2021-12-07 14:05:00,57.47,57.48,57.42,57.47,118980.0,50.0597,50.0684,50.0162,50.0597,118980.0
2021-12-07 14:10:00,57.46,57.52,57.41,57.52,135861.0,50.051,50.1033,50.0074,50.1033,135861.0
2021-12-07 14:15:00,57.51,57.52,57.43,57.45,166718.0,50.0945,50.1033,50.0249,50.0423,166718.0
2021-12-07 14:20:00,57.44,57.51,57.43,57.48,171664.0,50.0336,50.0945,50.0249,50.0684,171664.0
2021-12-07 14:25:00,57.47,57.53,57.45,57.47,201315.0,50.0597,50.112,50.0423,50.0597,201315.0
2021-12-07 14:30:00,57.47,57.51,57.42,57.43,254136.0,50.0597,50.0945,50.0162,50.0249,254136.0
2021-12-07 14:35:00,57.43,57.45,57.4,57.44,133280.0,50.0249,50.0423,49.9987,50.0336,133280.0
2021-12-07 14:40:00,57.44,57.46,57.39,57.44,162819.0,50.0336,50.051,49.99,50.0336,162819.0
2021-12-07 14:45:00,57.44,57.46,57.34,57.38,170319.0,50.0336,50.051,49.9465,49.9813,170319.0
2021-12-07 14:50:00,57.39,57.45,57.37,57.42,179128.0,49.99,50.0423,49.9726,50.0162,179128.0
2021-12-07 14:55:00,57.41,57.48,57.39,57.47,406036.0,50.0074,50.0684,49.99,50.0597,406036.0
2021-12-07 15:00:00,57.47,57.52,57.44,57.5,297378.0,50.0597,50.1033,50.0336,50.0858,297378.0
2021-12-07 15:05:00,57.51,57.59,57.5,57.54,539478.0,50.0945,50.1642,50.0858,50.1207,539478.0
2021-12-07 15:10:00,57.54,57.62,57.51,57.58,334623.0,50.1207,50.1904,50.0945,50.1555,334623.0
2021-12-07 15:15:00,57.58,57.58,57.51,57.52,323428.0,50.1555,50.1555,50.0945,50.1033,323428.0
2021-12-07 15:20:00,57.52,57.56,57.4,57.41,371796.0,50.1033,50.1381,49.9987,50.0074,371796.0
2021-12-07 15:25:00,57.41,57.46,57.31,57.31,607827.0,50.0074,50.051,49.9203,49.9203,607827.0
2021-12-07 15:30:00,57.31,57.33,57.23,57.25,421582.0,49.9203,49.9378,49.8507,49.8681,421582.0
2021-12-07 15:35:00,57.25,57.27,57.15,57.18,660782.0,49.8681,49.8855,49.781,49.8071,660782.0
2021-12-07 15:40:00,57.18,57.24,57.12,57.14,695045.0,49.8071,49.8594,49.7548,49.7723,695045.0
2021-12-07 15:45:00,57.14,57.26,57.13,57.21,835038.0,49.7723,49.8768,49.7635,49.8332,835038.0
2021-12-07 15:50:00,57.21,57.22,57.04,57.14,1491088.0,49.8332,49.8419,49.6852,49.7723,1491088.0
2021-12-07 15:55:00,57.14,57.29,57.07,57.27,2160722.0,49.7723,49.9029,49.7113,49.8855,2160722.0
2021-12-08 09:30:00,57.53,57.87,57.46,57.57,1340409.0,50.112,50.4081,50.051,50.1468,1340409.0
2021-12-08 09:35:00,57.57,57.63,57.34,57.5,733825.0,50.1468,50.1991,49.9465,50.0858,733825.0
2021-12-08 09:40:00,57.51,57.65,57.41,57.44,743978.0,50.0945,50.2165,50.0074,50.0336,743978.0
2021-12-08 09:45:00,57.44,57.51,57.32,57.4,323572.0,50.0336,50.0945,49.929,49.9987,323572.0
2021-12-08 09:50:00,57.39,57.69,57.39,57.69,400600.0,49.99,50.2513,49.99,50.2513,400600.0
2021-12-08 09:55:00,57.69,57.69,57.43,57.44,486535.0,50.2513,50.2513,50.0249,50.0336,486535.0
2021-12-08 10:00:00,57.43,57.55,57.32,57.38,413241.0,50.0249,50.1294,49.929,49.9813,413241.0
2021-12-08 10:05:00,57.39,57.46,57.34,57.4,281605.0,49.99,50.051,49.9465,49.9987,281605.0
2021-12-08 10:10:00,57.4,57.45,57.27,57.28,326383.0,49.9987,50.0423,49.8855,49.8942,326383.0
2021-12-08 10:15:00,57.28,57.48,57.27,57.42,225206.0,49.8942,50.0684,49.8855,50.0162,225206.0
2021-12-08 10:20:00,57.43,57.51,57.38,57.45,265136.0,50.0249,50.0945,49.9813,50.0423,265136.0
2021-12-08 10:25:00,57.44,57.48,57.3,57.31,269935.0,50.0336,50.0684,49.9116,49.9203,269935.0
2021-12-08 10:30:00,57.31,57.36,57.21,57.3,355660.0,49.9203,49.9639,49.8332,49.9116,355660.0
2021-12-08 10:35:00,57.3,57.39,57.22,57.25,309051.0,49.9116,49.99,49.8419,49.8681,309051.0
2021-12-08 10:40:00,57.25,57.37,57.22,57.33,348538.0,49.8681,49.9726,49.8419,49.9378,348538.0
2021-12-08 10:45:00,57.33,57.36,57.21,57.33,289745.0,49.9378,49.9639,49.8332,49.9378,289745.0
2021-12-08 10:50:00,57.33,57.34,57.22,57.29,155313.0,49.9378,49.9465,49.8419,49.9029,155313.0
2021-12-08 10:55:00,57.29,57.3,57.19,57.22,312895.0,49.9029,49.9116,49.8158,49.8419,312895.0
2021-12-08 11:00:00,57.23,57.28,57.19,57.22,281195.0,49.8507,49.8942,49.8158,49.8419,281195.0
2021-12-08 11:05:00,57.22,57.28,57.19,57.24,363588.0,49.8419,49.8942,49.8158,49.8594,363588.0
2021-12-08 11:10:00,57.24,57.4,57.23,57.39,270340.0,49.8594,49.9987,49.8507,49.99,270340.0
2021-12-08 11:15:00,57.38,57.41,57.29,57.31,249539.0,49.9813,50.0074,49.9029,49.9203,249539.0
2021-12-08 11:20:00,57.32,57.4,57.27,57.39,212336.0,49.929,49.9987,49.8855,49.99,212336.0
2021-12-08 11:25:00,57.38,57.43,57.36,57.42,222613.0,49.9813,50.0249,49.9639,50.0162,222613.0
2021-12-08 11:30:00,57.41,57.43,57.32,57.4,304730.0,50.0074,50.0249,49.929,49.9987,304730.0
2021-12-08 11:35:00,57.4,57.47,57.39,57.46,230756.0,49.9987,50.0597,49.99,50.051,230756.0
2021-12-08 11:40:00,57.46,57.51,57.42,57.44,273415.0,50.051,50.0945,50.0162,50.0336,273415.0
2021-12-08 11:45:00,57.45,57.53,57.43,57.52,245690.0,50.0423,50.112,50.0249,50.1033,245690.0
2021-12-08 11:50:00,57.52,57.55,57.43,57.46,342057.0,50.1033,50.1294,50.0249,50.051,342057.0
2021-12-08 11:55:00,57.46,57.47,57.31,57.34,257900.0,50.051,50.0597,49.9203,49.9465,257900.0
2021-12-08 12:00:00,57.33,57.35,57.26,57.33,293568.0,49.9378,49.9552,49.8768,49.9378,293568.0
2021-12-08 12:05:00,57.32,57.38,57.29,57.37,269377.0,49.929,49.9813,49.9029,49.9726,269377.0
2021-12-08 12:10:00,57.37,57.4,57.34,57.36,202215.0,49.9726,49.9987,49.9465,49.9639,202215.0
2021-12-08 12:15:00,57.35,57.38,57.3,57.33,105028.0,49.9552,49.9813,49.9116,49.9378,105028.0
2021-12-08 12:20:00,57.34,57.38,57.3,57.37,136623.0,49.9465,49.9813,49.9116,49.9726,136623.0
2021-12-08 12:25:00,57.38,57.38,57.32,57.33,62347.0,49.9813,49.9813,49.929,49.9378,62347.0
2021-12-08 12:30:00,57.33,57.35,57.3,57.35,150743.0,49.9378,49.9552,49.9116,49.9552,150743.0
2021-12-08 12:35:00,57.35,57.4,57.34,57.36,135102.0,49.9552,49.9987,49.9465,49.9639,135102.0
2021-12-08 12:40:00,57.35,57.38,57.31,57.34,76270.0,49.9552,49.9813,49.9203,49.9465,76270.0
2021-12-08 12:45:00,57.33,57.39,57.3,57.31,100648.0,49.9378,49.99,49.9116,49.9203,100648.0
2021-12-08 12:50:00,57.32,57.35,57.29,57.34,83035.0,49.929,49.9552,49.9029,49.9465,83035.0
2021-12-08 12:55:00,57.34,57.34,57.26,57.31,117939.0,49.9465,49.9465,49.8768,49.9203,117939.0
2021-12-08 13:00:00,57.3,57.32,57.27,57.29,70632.0,49.9116,49.929,49.8855,49.9029,70632.0
2021-12-08 13:05:00,57.3,57.33,57.27,57.31,71041.0,49.9116,49.9378,49.8855,49.9203,71041.0
2021-12-08 13:10:00,57.32,57.32,57.24,57.25,165843.0,49.929,49.929,49.8594,49.8681,165843.0
2021-12-08 13:15:00,57.26,57.32,57.25,57.25,180758.0,49.8768,49.929,49.8681,49.8681,180758.0
2021-12-08 13:20:00,57.26,57.26,57.15,57.16,134126.0,49.8768,49.8768,49.781,49.7897,134126.0
2021-12-08 13:25:00,57.17,57.26,57.17,57.23,133331.0,49.7984,49.8768,49.7984,49.8507,133331.0
2021-12-08 13:30:00,57.22,57.22,57.19,57.2,184595.0,49.8419,49.8419,49.8158,49.8245,184595.0
2021-12-08 13:35:00,57.21,57.26,57.2,57.25,103392.0,49.8332,49.8768,49.8245,49.8681,103392.0
2021-12-08 13:40:00,57.24,57.34,57.24,57.33,129984.0,49.8594,49.9465,49.8594,49.9378,129984.0
2021-12-08 13:45:00,57.33,57.35,57.3,57.33,188153.0,49.9378,49.9552,49.9116,49.9378,188153.0
2021-12-08 13:50:00,57.32,57.37,57.29,57.33,121861.0,49.929,49.9726,49.9029,49.9378,121861.0
2021-12-08 13:55:00,57.33,57.34,57.27,57.28,133968.0,49.9378,49.9465,49.8855,49.8942,133968.0
2021-12-08 14:00:00,57.29,57.34,57.27,57.32,122819.0,49.9029,49.9465,49.8855,49.929,122819.0
2021-12-08 14:05:00,57.31,57.34,57.25,57.28,246755.0,49.9203,49.9465,49.8681,49.8942,246755.0
2021-12-08 14:10:00,57.28,57.3,57.25,57.27,82828.0,49.8942,49.9116,49.8681,49.8855,82828.0
2021-12-08 14:15:00,57.28,57.31,57.27,57.3,159350.0,49.8942,49.9203,49.8855,49.9116,159350.0
2021-12-08 14:20:00,57.3,57.35,57.26,57.3,238881.0,49.9116,49.9552,49.8768,49.9116,238881.0
2021-12-08 14:25:00,57.3,57.32,57.14,57.21,203015.0,49.9116,49.929,49.7723,49.8332,203015.0
2021-12-08 14:30:00,57.21,57.29,57.2,57.27,149296.0,49.8332,49.9029,49.8245,49.8855,149296.0
2021-12-08 14:35:00,57.28,57.3,57.26,57.27,191546.0,49.8942,49.9116,49.8768,49.8855,191546.0
2021-12-08 14:40:00,57.27,57.29,57.24,57.27,216672.0,49.8855,49.9029,49.8594,49.8855,216672.0
2021-12-08 14:45:00,57.27,57.28,57.2,57.23,165173.0,49.8855,49.8942,49.8245,49.8507,165173.0
2021-12-08 14:50:00,57.23,57.26,57.18,57.21,111228.0,49.8507,49.8768,49.8071,49.8332,111228.0
2021-12-08 14:55:00,57.21,57.25,57.17,57.19,138020.0,49.8332,49.8681,49.7984,49.8158,138020.0
2021-12-08 15:00:00,57.19,57.24,57.17,57.23,146294.0,49.8158,49.8594,49.7984,49.8507,146294.0
2021-12-08 15:05:00,57.23,57.25,57.2,57.22,178330.0,49.8507,49.8681,49.8245,49.8419,178330.0
2021-12-08 15:10:00,57.22,57.29,57.21,57.27,146770.0,49.8419,49.9029,49.8332,49.8855,146770.0
2021-12-08 15:15:00,57.27,57.31,57.22,57.26,131278.0,49.8855,49.9203,49.8419,49.8768,131278.0
2021-12-08 15:20:00,57.26,57.32,57.25,57.3,124457.0,49.8768,49.929,49.8681,49.9116,124457.0
2021-12-08 15:25:00,57.29,57.36,57.29,57.31,469248.0,49.9029,49.9639,49.9029,49.9203,469248.0
2021-12-08 15:30:00,57.31,57.36,57.25,57.34,284483.0,49.9203,49.9639,49.8681,49.9465,284483.0
2021-12-08 15:35:00,57.35,57.37,57.3,57.34,309884.0,49.9552,49.9726,49.9116,49.9465,309884.0
2021-12-08 15:40:00,57.34,57.37,57.28,57.28,354936.0,49.9465,49.9726,49.8942,49.8942,354936.0
2021-12-08 15:45:00,57.29,57.34,57.24,57.26,401468.0,49.9029,49.9465,49.8594,49.8768,401468.0
2021-12-08 15:50:00,57.27,57.38,57.27,57.33,737475.0,49.8855,49.9813,49.8855,49.9378,737475.0
2021-12-08 15:55:00,57.33,57.33,57.23,57.27,832974.0,49.9378,49.9378,49.8507,49.8855,832974.0
2021-12-09 09:30:00,56.84,56.96,56.71,56.95,923009.0,49.5109,49.6155,49.3977,49.6068,923009.0
2021-12-09 09:35:00,56.95,57.01,56.81,56.91,1523734.0,49.6068,49.659,49.4848,49.5719,1523734.0
2021-12-09 09:40:00,56.91,56.94,56.76,56.8,526268.0,49.5719,49.598,49.4413,49.4761,526268.0
2021-12-09 09:45:00,56.79,56.8,56.63,56.67,713405.0,49.4674,49.4761,49.328,49.3629,713405.0
2021-12-09 09:50:00,56.67,56.71,56.55,56.63,549298.0,49.3629,49.3977,49.2583,49.328,549298.0
2021-12-09 09:55:00,56.62,56.68,56.53,56.66,335134.0,49.3193,49.3716,49.2409,49.3541,335134.0
2021-12-09 10:00:00,56.65,56.85,56.55,56.83,376477.0,49.3454,49.5196,49.2583,49.5022,376477.0
2021-12-09 10:05:00,56.83,56.95,56.83,56.92,376566.0,49.5022,49.6068,49.5022,49.5806,376566.0
2021-12-09 10:10:00,56.91,57.04,56.91,56.97,322686.0,49.5719,49.6852,49.5719,49.6242,322686.0
2021-12-09 10:15:00,56.96,57.05,56.89,56.96,327805.0,49.6155,49.6939,49.5545,49.6155,327805.0
2021-12-09 10:20:00,56.96,56.99,56.81,56.84,345572.0,49.6155,49.6416,49.4848,49.5109,345572.0
2021-12-09 10:25:00,56.85,56.87,56.72,56.78,174652.0,49.5196,49.5371,49.4064,49.4587,174652.0
2021-12-09 10:30:00,56.79,56.85,56.76,56.8,205218.0,49.4674,49.5196,49.4413,49.4761,205218.0
2021-12-09 10:35:00,56.81,56.84,56.75,56.82,171219.0,49.4848,49.5109,49.4325,49.4935,171219.0
2021-12-09 10:40:00,56.82,56.91,56.79,56.85,250488.0,49.4935,49.5719,49.4674,49.5196,250488.0
2021-12-09 10:45:00,56.85,56.9,56.83,56.89,324931.0,49.5196,49.5632,49.5022,49.5545,324931.0
2021-12-09 10:50:00,56.89,56.89,56.72,56.73,179333.0,49.5545,49.5545,49.4064,49.4151,179333.0
2021-12-09 10:55:00,56.73,56.83,56.67,56.82,183900.0,49.4151,49.5022,49.3629,49.4935,183900.0
2021-12-09 11:00:00,56.83,56.84,56.74,56.74,163444.0,49.5022,49.5109,49.4238,49.4238,163444.0
2021-12-09 11:05:00,56.74,56.83,56.74,56.79,207982.0,49.4238,49.5022,49.4238,49.4674,207982.0
2021-12-09 11:10:00,56.78,56.78,56.69,56.7,172242.0,49.4587,49.4587,49.3803,49.389,172242.0
2021-12-09 11:15:00,56.7,56.74,56.66,56.73,170840.0,49.389,49.4238,49.3541,49.4151,170840.0
2021-12-09 11:20:00,56.73,56.78,56.68,56.77,162724.0,49.4151,49.4587,49.3716,49.45,162724.0
2021-12-09 11:25:00,56.76,56.78,56.69,56.72,215102.0,49.4413,49.4587,49.3803,49.4064,215102.0
2021-12-09 11:30:00,56.72,56.74,56.67,56.71,154386.0,49.4064,49.4238,49.3629,49.3977,154386.0
2021-12-09 11:35:00,56.72,56.74,56.67,56.68,228775.0,49.4064,49.4238,49.3629,49.3716,228775.0
2021-12-09 11:40:00,56.68,56.71,56.62,56.69,180004.0,49.3716,49.3977,49.3193,49.3803,180004.0
2021-12-09 11:45:00,56.69,56.7,56.6,56.66,172443.0,49.3803,49.389,49.3019,49.3541,172443.0
2021-12-09 11:50:00,56.66,56.69,56.63,56.64,121434.0,49.3541,49.3803,49.328,49.3367,121434.0
2021-12-09 11:55:00,56.65,56.66,56.57,56.61,238961.0,49.3454,49.3541,49.2758,49.3106,238961.0
2021-12-09 12:00:00,56.61,56.64,56.53,56.54,199621.0,49.3106,49.3367,49.2409,49.2496,199621.0
2021-12-09 12:05:00,56.54,56.55,56.47,56.54,316246.0,49.2496,49.2583,49.1886,49.2496,316246.0
2021-12-09 12:10:00,56.55,56.65,56.53,56.63,99065.0,49.2583,49.3454,49.2409,49.328,99065.0
2021-12-09 12:15:00,56.62,56.67,56.57,56.58,125267.0,49.3193,49.3629,49.2758,49.2845,125267.0
2021-12-09 12:20:00,56.58,56.69,56.58,56.68,171412.0,49.2845,49.3803,49.2845,49.3716,171412.0
2021-12-09 12:25:00,56.68,56.74,56.65,56.7,124041.0,49.3716,49.4238,49.3454,49.389,124041.0
2021-12-09 12:30:00,56.7,56.74,56.67,56.71,124481.0,49.389,49.4238,49.3629,49.3977,124481.0
2021-12-09 12:35:00,56.71,56.76,56.7,56.76,71084.0,49.3977,49.4413,49.389,49.4413,71084.0
2021-12-09 12:40:00,56.76,56.81,56.74,56.8,99124.0,49.4413,49.4848,49.4238,49.4761,99124.0
2021-12-09 12:45:00,56.8,56.85,56.79,56.81,69642.0,49.4761,49.5196,49.4674,49.4848,69642.0
2021-12-09 12:50:00,56.8,56.9,56.8,56.88,106627.0,49.4761,49.5632,49.4761,49.5458,106627.0
2021-12-09 12:55:00,56.89,56.9,56.83,56.89,107414.0,49.5545,49.5632,49.5022,49.5545,107414.0
2021-12-09 13:00:00,56.88,56.91,56.83,56.88,240654.0,49.5458,49.5719,49.5022,49.5458,240654.0
2021-12-09 13:05:00,56.89,56.94,56.87,56.92,147327.0,49.5545,49.598,49.5371,49.5806,147327.0
2021-12-09 13:10:00,56.91,56.93,56.88,56.9,152289.0,49.5719,49.5893,49.5458,49.5632,152289.0
2021-12-09 13:15:00,56.9,56.92,56.88,56.89,428409.0,49.5632,49.5806,49.5458,49.5545,428409.0
2021-12-09 13:20:00,56.88,56.89,56.83,56.83,196729.0,49.5458,49.5545,49.5022,49.5022,196729.0
2021-12-09 13:25:00,56.83,56.84,56.78,56.78,125632.0,49.5022,49.5109,49.4587,49.4587,125632.0
2021-12-09 13:30:00,56.79,56.88,56.76,56.84,156567.0,49.4674,49.5458,49.4413,49.5109,156567.0
2021-12-09 13:35:00,56.84,56.89,56.83,56.89,67774.0,49.5109,49.5545,49.5022,49.5545,67774.0
2021-12-09 13:40:00,56.88,56.9,56.81,56.83,139475.0,49.5458,49.5632,49.4848,49.5022,139475.0
2021-12-09 13:45:00,56.83,56.86,56.79,56.82,348647.0,49.5022,49.5284,49.4674,49.4935,348647.0
2021-12-09 13:50:00,56.82,56.88,56.79,56.85,150800.0,49.4935,49.5458,49.4674,49.5196,150800.0
2021-12-09 13:55:00,56.85,56.89,56.84,56.86,202953.0,49.5196,49.5545,49.5109,49.5284,202953.0
2021-12-09 14:00:00,56.85,56.92,56.85,56.89,136807.0,49.5196,49.5806,49.5196,49.5545,136807.0
2021-12-09 14:05:00,56.9,56.94,56.86,56.89,203448.0,49.5632,49.598,49.5284,49.5545,203448.0
2021-12-09 14:10:00,56.89,56.91,56.87,56.9,118249.0,49.5545,49.5719,49.5371,49.5632,118249.0
2021-12-09 14:15:00,56.91,56.92,56.87,56.88,154911.0,49.5719,49.5806,49.5371,49.5458,154911.0
2021-12-09 14:20:00,56.88,56.94,56.87,56.93,94036.0,49.5458,49.598,49.5371,49.5893,94036.0
2021-12-09 14:25:00,56.92,56.92,56.82,56.83,161951.0,49.5806,49.5806,49.4935,49.5022,161951.0
2021-12-09 14:30:00,56.82,56.85,56.75,56.76,85124.0,49.4935,49.5196,49.4325,49.4413,85124.0
2021-12-09 14:35:00,56.75,56.78,56.7,56.72,207939.0,49.4325,49.4587,49.389,49.4064,207939.0
2021-12-09 14:40:00,56.71,56.78,56.71,56.74,346163.0,49.3977,49.4587,49.3977,49.4238,346163.0
2021-12-09 14:45:00,56.74,56.76,56.69,56.74,115201.0,49.4238,49.4413,49.3803,49.4238,115201.0
2021-12-09 14:50:00,56.74,56.78,56.71,56.73,236206.0,49.4238,49.4587,49.3977,49.4151,236206.0
2021-12-09 14:55:00,56.72,56.73,56.65,56.7,168385.0,49.4064,49.4151,49.3454,49.389,168385.0
2021-12-09 15:00:00,56.7,56.78,56.67,56.73,194940.0,49.389,49.4587,49.3629,49.4151,194940.0
2021-12-09 15:05:00,56.73,56.75,56.69,56.71,219540.0,49.4151,49.4325,49.3803,49.3977,219540.0
2021-12-09 15:10:00,56.71,56.76,56.64,56.73,328238.0,49.3977,49.4413,49.3367,49.4151,328238.0
2021-12-09 15:15:00,56.73,56.78,56.69,56.77,259839.0,49.4151,49.4587,49.3803,49.45,259839.0
2021-12-09 15:20:00,56.76,56.8,56.73,56.74,264647.0,49.4413,49.4761,49.4151,49.4238,264647.0
2021-12-09 15:25:00,56.75,56.88,56.72,56.84,330230.0,49.4325,49.5458,49.4064,49.5109,330230.0
2021-12-09 15:30:00,56.84,56.91,56.82,56.89,380005.0,49.5109,49.5719,49.4935,49.5545,380005.0
2021-12-09 15:35:00,56.89,56.96,56.88,56.92,264773.0,49.5545,49.6155,49.5458,49.5806,264773.0
2021-12-09 15:40:00,56.92,56.97,56.88,56.92,256389.0,49.5806,49.6242,49.5458,49.5806,256389.0
2021-12-09 15:45:00,56.92,56.96,56.88,56.94,540798.0,49.5806,49.6155,49.5458,49.598,540798.0
2021-12-09 15:50:00,56.94,56.98,56.9,56.93,706080.0,49.598,49.6329,49.5632,49.5893,706080.0
2021-12-09 15:55:00,56.93,56.95,56.78,56.81,1289352.0,49.5893,49.6068,49.4587,49.4848,1289352.0
2021-12-10 09:30:00,57.43,57.47,56.92,57.05,629104.0,50.0249,50.0597,49.5806,49.6939,629104.0
2021-12-10 09:35:00,57.06,57.18,56.91,56.93,474860.0,49.7026,49.8071,49.5719,49.5893,474860.0
2021-12-10 09:40:00,56.93,56.98,56.72,56.8,403796.0,49.5893,49.6329,49.4064,49.4761,403796.0
2021-12-10 09:45:00,56.8,56.81,56.48,56.5,395799.0,49.4761,49.4848,49.1974,49.2148,395799.0
2021-12-10 09:50:00,56.5,56.67,56.5,56.61,659546.0,49.2148,49.3629,49.2148,49.3106,659546.0
2021-12-10 09:55:00,56.6,56.61,56.43,56.49,364051.0,49.3019,49.3106,49.1538,49.2061,364051.0
2021-12-10 10:00:00,56.49,56.54,56.4,56.47,480127.0,49.2061,49.2496,49.1277,49.1886,480127.0
2021-12-10 10:05:00,56.47,56.58,56.4,56.5,336552.0,49.1886,49.2845,49.1277,49.2148,336552.0
2021-12-10 10:10:00,56.5,56.53,56.41,56.48,369645.0,49.2148,49.2409,49.1364,49.1974,369645.0
2021-12-10 10:15:00,56.47,56.65,56.43,56.6,275098.0,49.1886,49.3454,49.1538,49.3019,275098.0
2021-12-10 10:20:00,56.6,56.65,56.54,56.61,257489.0,49.3019,49.3454,49.2496,49.3106,257489.0
2021-12-10 10:25:00,56.6,56.6,56.44,56.5,214140.0,49.3019,49.3019,49.1625,49.2148,214140.0
2021-12-10 10:30:00,56.5,56.58,56.42,56.45,246649.0,49.2148,49.2845,49.1451,49.1712,246649.0
2021-12-10 10:35:00,56.45,56.6,56.38,56.53,367609.0,49.1712,49.3019,49.1103,49.2409,367609.0
2021-12-10 10:40:00,56.54,56.62,56.49,56.61,203169.0,49.2496,49.3193,49.2061,49.3106,203169.0
2021-12-10 10:45:00,56.6,56.7,56.56,56.61,242546.0,49.3019,49.389,49.267,49.3106,242546.0
2021-12-10 10:50:00,56.61,56.69,56.56,56.62,183250.0,49.3106,49.3803,49.267,49.3193,183250.0
2021-12-10 10:55:00,56.61,56.65,56.56,56.63,205202.0,49.3106,49.3454,49.267,49.328,205202.0
2021-12-10 11:00:00,56.63,56.66,56.54,56.59,181417.0,49.328,49.3541,49.2496,49.2932,181417.0
2021-12-10 11:05:00,56.59,56.6,56.31,56.34,236283.0,49.2932,49.3019,49.0493,49.0754,236283.0
2021-12-10 11:10:00,56.34,56.37,56.25,56.28,242352.0,49.0754,49.1015,48.997,49.0231,242352.0
2021-12-10 11:15:00,56.27,56.38,56.22,56.32,213974.0,49.0144,49.1103,48.9709,49.058,213974.0
2021-12-10 11:20:00,56.32,56.44,56.31,56.4,276790.0,49.058,49.1625,49.0493,49.1277,276790.0
2021-12-10 11:25:00,56.39,56.43,56.34,56.42,170553.0,49.119,49.1538,49.0754,49.1451,170553.0
2021-12-10 11:30:00,56.42,56.5,56.4,56.46,121466.0,49.1451,49.2148,49.1277,49.1799,121466.0
2021-12-10 11:35:00,56.46,56.49,56.43,56.48,112414.0,49.1799,49.2061,49.1538,49.1974,112414.0
2021-12-10 11:40:00,56.48,56.55,56.45,56.52,138262.0,49.1974,49.2583,49.1712,49.2322,138262.0
2021-12-10 11:45:00,56.52,56.58,56.52,56.58,150082.0,49.2322,49.2845,49.2322,49.2845,150082.0
2021-12-10 11:50:00,56.57,56.6,56.54,56.57,184163.0,49.2758,49.3019,49.2496,49.2758,184163.0
2021-12-10 11:55:00,56.57,56.59,56.51,56.58,145141.0,49.2758,49.2932,49.2235,49.2845,145141.0
2021-12-10 12:00:00,56.58,56.67,56.58,56.67,153740.0,49.2845,49.3629,49.2845,49.3629,153740.0
2021-12-10 12:05:00,56.67,56.71,56.6,56.62,211049.0,49.3629,49.3977,49.3019,49.3193,211049.0
2021-12-10 12:10:00,56.63,56.67,56.58,56.59,210670.0,49.328,49.3629,49.2845,49.2932,210670.0
2021-12-10 12:15:00,56.59,56.6,56.51,56.52,100429.0,49.2932,49.3019,49.2235,49.2322,100429.0
2021-12-10 12:20:00,56.53,56.61,56.53,56.58,80006.0,49.2409,49.3106,49.2409,49.2845,80006.0
2021-12-10 12:25:00,56.57,56.58,56.51,56.54,75902.0,49.2758,49.2845,49.2235,49.2496,75902.0
2021-12-10 12:30:00,56.54,56.58,56.52,56.58,145114.0,49.2496,49.2845,49.2322,49.2845,145114.0
2021-12-10 12:35:00,56.58,56.59,56.49,56.52,142301.0,49.2845,49.2932,49.2061,49.2322,142301.0
2021-12-10 12:40:00,56.52,56.54,56.46,56.49,98644.0,49.2322,49.2496,49.1799,49.2061,98644.0
2021-12-10 12:45:00,56.5,56.54,56.49,56.49,168199.0,49.2148,49.2496,49.2061,49.2061,168199.0
2021-12-10 12:50:00,56.49,56.51,56.46,56.5,63836.0,49.2061,49.2235,49.1799,49.2148,63836.0
2021-12-10 12:55:00,56.49,56.51,56.4,56.42,32361.0,49.2061,49.2235,49.1277,49.1451,32361.0
2021-12-10 13:00:00,56.42,56.57,56.42,56.5,76869.0,49.1451,49.2758,49.1451,49.2148,76869.0
2021-12-10 13:05:00,56.51,56.52,56.47,56.5,87477.0,49.2235,49.2322,49.1886,49.2148,87477.0
2021-12-10 13:10:00,56.51,56.53,56.45,56.47,58311.0,49.2235,49.2409,49.1712,49.1886,58311.0
2021-12-10 13:15:00,56.48,56.53,56.45,56.51,164907.0,49.1974,49.2409,49.1712,49.2235,164907.0
2021-12-10 13:20:00,56.51,56.53,56.44,56.48,76986.0,49.2235,49.2409,49.1625,49.1974,76986.0
2021-12-10 13:25:00,56.47,56.49,56.44,56.46,83307.0,49.1886,49.2061,49.1625,49.1799,83307.0
2021-12-10 13:30:00,56.45,56.46,56.38,56.41,126624.0,49.1712,49.1799,49.1103,49.1364,126624.0
2021-12-10 13:35:00,56.41,56.5,56.41,56.48,122310.0,49.1364,49.2148,49.1364,49.1974,122310.0
2021-12-10 13:40:00,56.48,56.51,56.45,56.51,82361.0,49.1974,49.2235,49.1712,49.2235,82361.0
2021-12-10 13:45:00,56.51,56.57,56.49,56.53,97548.0,49.2235,49.2758,49.2061,49.2409,97548.0
2021-12-10 13:50:00,56.53,56.57,56.49,56.53,57065.0,49.2409,49.2758,49.2061,49.2409,57065.0
2021-12-10 13:55:00,56.53,56.62,56.51,56.62,72473.0,49.2409,49.3193,49.2235,49.3193,72473.0
2021-12-10 14:00:00,56.62,56.66,56.59,56.63,102759.0,49.3193,49.3541,49.2932,49.328,102759.0
2021-12-10 14:05:00,56.63,56.68,56.58,56.66,69908.0,49.328,49.3716,49.2845,49.3541,69908.0
2021-12-10 14:10:00,56.66,56.69,56.63,56.69,85949.0,49.3541,49.3803,49.328,49.3803,85949.0
2021-12-10 14:15:00,56.69,56.78,56.68,56.78,78630.0,49.3803,49.4587,49.3716,49.4587,78630.0
2021-12-10 14:20:00,56.78,56.85,56.77,56.82,118457.0,49.4587,49.5196,49.45,49.4935,118457.0
2021-12-10 14:25:00,56.83,56.95,56.8,56.95,288851.0,49.5022,49.6068,49.4761,49.6068,288851.0
2021-12-10 14:30:00,56.95,56.99,56.82,56.82,619422.0,49.6068,49.6416,49.4935,49.4935,619422.0
2021-12-10 14:35:00,56.83,56.88,56.78,56.85,214158.0,49.5022,49.5458,49.4587,49.5196,214158.0
2021-12-10 14:40:00,56.85,56.87,56.81,56.84,135375.0,49.5196,49.5371,49.4848,49.5109,135375.0
2021-12-10 14:45:00,56.84,56.89,56.83,56.87,185118.0,49.5109,49.5545,49.5022,49.5371,185118.0
2021-12-10 14:50:00,56.87,56.87,56.78,56.8,257431.0,49.5371,49.5371,49.4587,49.4761,257431.0
2021-12-10 14:55:00,56.8,56.85,56.71,56.75,164865.0,49.4761,49.5196,49.3977,49.4325,164865.0
2021-12-10 15:00:00,56.75,56.82,56.75,56.78,106799.0,49.4325,49.4935,49.4325,49.4587,106799.0
2021-12-10 15:05:00,56.79,56.89,56.76,56.89,126735.0,49.4674,49.5545,49.4413,49.5545,126735.0
2021-12-10 15:10:00,56.89,56.92,56.84,56.85,229371.0,49.5545,49.5806,49.5109,49.5196,229371.0
2021-12-10 15:15:00,56.85,56.9,56.83,56.88,193060.0,49.5196,49.5632,49.5022,49.5458,193060.0
2021-12-10 15:20:00,56.88,56.97,56.87,56.94,119992.0,49.5458,49.6242,49.5371,49.598,119992.0
2021-12-10 15:25:00,56.94,57.0,56.92,56.97,146247.0,49.598,49.6503,49.5806,49.6242,146247.0
2021-12-10 15:30:00,56.98,57.11,56.97,57.1,277238.0,49.6329,49.7461,49.6242,49.7374,277238.0
2021-12-10 15:35:00,57.09,57.16,57.08,57.16,334509.0,49.7287,49.7897,49.72,49.7897,334509.0
2021-12-10 15:40:00,57.15,57.18,57.14,57.16,366448.0,49.781,49.8071,49.7723,49.7897,366448.0
2021-12-10 15:45:00,57.16,57.25,57.14,57.25,345254.0,49.7897,49.8681,49.7723,49.8681,345254.0
2021-12-10 15:50:00,57.24,57.29,57.2,57.23,913308.0,49.8594,49.9029,49.8245,49.8507,913308.0
2021-12-10 15:55:00,57.23,57.29,57.22,57.23,893079.0,49.8507,49.9029,49.8419,49.8507,893079.0
2021-12-13 09:30:00,56.73,56.9,56.47,56.48,821912.0,49.4151,49.5632,49.1886,49.1974,821912.0
2021-12-13 09:35:00,56.48,56.53,56.22,56.3,568127.0,49.1974,49.2409,48.9709,49.0406,568127.0
2021-12-13 09:40:00,56.29,56.48,56.22,56.25,873994.0,49.0319,49.1974,48.9709,48.997,873994.0
2021-12-13 09:45:00,56.26,56.32,56.17,56.24,1085788.0,49.0057,49.058,48.9273,48.9883,1085788.0
2021-12-13 09:50:00,56.23,56.24,55.92,55.93,592380.0,48.9796,48.9883,48.7096,48.7183,592380.0
2021-12-13 09:55:00,55.92,56.12,55.92,56.01,525436.0,48.7096,48.8838,48.7096,48.788,525436.0
2021-12-13 10:00:00,56.01,56.01,55.86,55.86,406214.0,48.788,48.788,48.6573,48.6573,406214.0
2021-12-13 10:05:00,55.86,55.96,55.83,55.91,377978.0,48.6573,48.7444,48.6312,48.7009,377978.0
2021-12-13 10:10:00,55.91,55.98,55.84,55.97,288903.0,48.7009,48.7618,48.6399,48.7531,288903.0
2021-12-13 10:15:00,55.98,56.02,55.89,55.99,353323.0,48.7618,48.7967,48.6834,48.7705,353323.0
2021-12-13 10:20:00,55.99,56.09,55.95,55.99,311069.0,48.7705,48.8576,48.7357,48.7705,311069.0
2021-12-13 10:25:00,55.99,56.05,55.85,55.95,342988.0,48.7705,48.8228,48.6486,48.7357,342988.0
2021-12-13 10:30:00,55.94,56.01,55.86,55.97,429813.0,48.727,48.788,48.6573,48.7531,429813.0
2021-12-13 10:35:00,55.97,56.22,55.94,56.15,374559.0,48.7531,48.9709,48.727,48.9099,374559.0
2021-12-13 10:40:00,56.15,56.22,56.01,56.03,355027.0,48.9099,48.9709,48.788,48.8054,355027.0
2021-12-13 10:45:00,56.03,56.1,55.92,55.96,1266295.0,48.8054,48.8664,48.7096,48.7444,1266295.0
2021-12-13 10:50:00,55.95,55.96,55.75,55.78,691196.0,48.7357,48.7444,48.5615,48.5876,691196.0
2021-12-13 10:55:00,55.78,55.82,55.6,55.69,281469.0,48.5876,48.6225,48.4308,48.5092,281469.0
2021-12-13 11:00:00,55.69,55.72,55.6,55.64,332948.0,48.5092,48.5354,48.4308,48.4657,332948.0
2021-12-13 11:05:00,55.65,55.66,55.58,55.58,408084.0,48.4744,48.4831,48.4134,48.4134,408084.0
2021-12-13 11:10:00,55.58,55.6,55.48,55.54,458668.0,48.4134,48.4308,48.3263,48.3786,458668.0
2021-12-13 11:15:00,55.54,55.58,55.45,55.48,457684.0,48.3786,48.4134,48.3002,48.3263,457684.0
2021-12-13 11:20:00,55.49,55.51,55.42,55.45,561530.0,48.335,48.3524,48.274,48.3002,561530.0
2021-12-13 11:25:00,55.45,55.49,55.38,55.39,302748.0,48.3002,48.335,48.2392,48.2479,302748.0
2021-12-13 11:30:00,55.4,55.51,55.38,55.49,336650.0,48.2566,48.3524,48.2392,48.335,336650.0
2021-12-13 11:35:00,55.48,55.59,55.46,55.49,419582.0,48.3263,48.4221,48.3089,48.335,419582.0
2021-12-13 11:40:00,55.5,55.59,55.47,55.53,273372.0,48.3437,48.4221,48.3176,48.3699,273372.0
2021-12-13 11:45:00,55.53,55.59,55.51,55.57,225145.0,48.3699,48.4221,48.3524,48.4047,225145.0
2021-12-13 11:50:00,55.57,55.61,55.48,55.53,201719.0,48.4047,48.4395,48.3263,48.3699,201719.0
2021-12-13 11:55:00,55.54,55.65,55.45,55.64,192407.0,48.3786,48.4744,48.3002,48.4657,192407.0
2021-12-13 12:00:00,55.63,55.65,55.55,55.61,185252.0,48.457,48.4744,48.3873,48.4395,185252.0
2021-12-13 12:05:00,55.61,55.79,55.59,55.79,221562.0,48.4395,48.5963,48.4221,48.5963,221562.0
2021-12-13 12:10:00,55.79,55.81,55.73,55.79,409335.0,48.5963,48.6137,48.5441,48.5963,409335.0
2021-12-13 12:15:00,55.79,55.87,55.76,55.85,145190.0,48.5963,48.666,48.5702,48.6486,145190.0
2021-12-13 12:20:00,55.85,55.89,55.83,55.89,222529.0,48.6486,48.6834,48.6312,48.6834,222529.0
2021-12-13 12:25:00,55.89,55.95,55.89,55.91,185298.0,48.6834,48.7357,48.6834,48.7009,185298.0
2021-12-13 12:30:00,55.91,55.95,55.89,55.91,102909.0,48.7009,48.7357,48.6834,48.7009,102909.0
2021-12-13 12:35:00,55.91,56.02,55.9,55.92,174051.0,48.7009,48.7967,48.6921,48.7096,174051.0
2021-12-13 12:40:00,55.93,55.95,55.87,55.91,183942.0,48.7183,48.7357,48.666,48.7009,183942.0
2021-12-13 12:45:00,55.91,55.93,55.82,55.83,170991.0,48.7009,48.7183,48.6225,48.6312,170991.0
2021-12-13 12:50:00,55.83,55.86,55.77,55.79,112022.0,48.6312,48.6573,48.5789,48.5963,112022.0
2021-12-13 12:55:00,55.79,55.87,55.76,55.86,100743.0,48.5963,48.666,48.5702,48.6573,100743.0
2021-12-13 13:00:00,55.86,55.86,55.74,55.77,108070.0,48.6573,48.6573,48.5528,48.5789,108070.0
2021-12-13 13:05:00,55.77,55.83,55.73,55.77,108865.0,48.5789,48.6312,48.5441,48.5789,108865.0
2021-12-13 13:10:00,55.77,55.81,55.73,55.74,98481.0,48.5789,48.6137,48.5441,48.5528,98481.0
2021-12-13 13:15:00,55.73,55.77,55.69,55.77,84768.0,48.5441,48.5789,48.5092,48.5789,84768.0
2021-12-13 13:20:00,55.77,55.82,55.75,55.8,115032.0,48.5789,48.6225,48.5615,48.605,115032.0
2021-12-13 13:25:00,55.8,55.8,55.74,55.78,144299.0,48.605,48.605,48.5528,48.5876,144299.0
2021-12-13 13:30:00,55.78,55.79,55.72,55.77,104929.0,48.5876,48.5963,48.5354,48.5789,104929.0
2021-12-13 13:35:00,55.77,55.77,55.68,55.68,103845.0,48.5789,48.5789,48.5005,48.5005,103845.0
2021-12-13 13:40:00,55.69,55.78,55.69,55.71,82358.0,48.5092,48.5876,48.5092,48.5266,82358.0
2021-12-13 13:45:00,55.71,55.74,55.66,55.7,119462.0,48.5266,48.5528,48.4831,48.5179,119462.0
2021-12-13 13:50:00,55.7,55.74,55.64,55.68,131242.0,48.5179,48.5528,48.4657,48.5005,131242.0
2021-12-13 13:55:00,55.69,55.72,55.66,55.69,145368.0,48.5092,48.5354,48.4831,48.5092,145368.0
2021-12-13 14:00:00,55.68,55.78,55.67,55.77,153099.0,48.5005,48.5876,48.4918,48.5789,153099.0
2021-12-13 14:05:00,55.77,55.84,55.76,55.83,108193.0,48.5789,48.6399,48.5702,48.6312,108193.0
2021-12-13 14:10:00,55.84,55.87,55.82,55.85,106753.0,48.6399,48.666,48.6225,48.6486,106753.0
2021-12-13 14:15:00,55.85,55.87,55.78,55.83,140831.0,48.6486,48.666,48.5876,48.6312,140831.0
2021-12-13 14:20:00,55.84,55.91,55.84,55.91,184462.0,48.6399,48.7009,48.6399,48.7009,184462.0
2021-12-13 14:25:00,55.9,55.94,55.76,55.78,180398.0,48.6921,48.727,48.5702,48.5876,180398.0
2021-12-13 14:30:00,55.78,55.81,55.72,55.77,148224.0,48.5876,48.6137,48.5354,48.5789,148224.0
2021-12-13 14:35:00,55.77,55.8,55.73,55.78,166748.0,48.5789,48.605,48.5441,48.5876,166748.0
2021-12-13 14:40:00,55.78,55.78,55.75,55.76,200006.0,48.5876,48.5876,48.5615,48.5702,200006.0
2021-12-13 14:45:00,55.76,55.79,55.74,55.76,96656.0,48.5702,48.5963,48.5528,48.5702,96656.0
2021-12-13 14:50:00,55.76,55.82,55.75,55.82,104227.0,48.5702,48.6225,48.5615,48.6225,104227.0
2021-12-13 14:55:00,55.81,55.83,55.74,55.76,161050.0,48.6137,48.6312,48.5528,48.5702,161050.0
2021-12-13 15:00:00,55.76,55.85,55.75,55.85,144419.0,48.5702,48.6486,48.5615,48.6486,144419.0
2021-12-13 15:05:00,55.85,55.89,55.8,55.8,194691.0,48.6486,48.6834,48.605,48.605,194691.0
2021-12-13 15:10:00,55.81,55.94,55.8,55.9,180572.0,48.6137,48.727,48.605,48.6921,180572.0
2021-12-13 15:15:00,55.9,55.95,55.86,55.91,322079.0,48.6921,48.7357,48.6573,48.7009,322079.0
2021-12-13 15:20:00,55.91,55.96,55.84,55.96,308328.0,48.7009,48.7444,48.6399,48.7444,308328.0
2021-12-13 15:25:00,55.96,55.97,55.89,55.94,225180.0,48.7444,48.7531,48.6834,48.727,225180.0
2021-12-13 15:30:00,55.94,56.0,55.89,55.89,263249.0,48.727,48.7793,48.6834,48.6834,263249.0
2021-12-13 15:35:00,55.89,55.94,55.81,55.87,221684.0,48.6834,48.727,48.6137,48.666,221684.0
2021-12-13 15:40:00,55.86,55.89,55.8,55.8,392579.0,48.6573,48.6834,48.605,48.605,392579.0
2021-12-13 15:45:00,55.81,55.87,55.76,55.79,423577.0,48.6137,48.666,48.5702,48.5963,423577.0
2021-12-13 15:50:00,55.79,55.8,55.69,55.76,997740.0,48.5963,48.605,48.5092,48.5702,997740.0
2021-12-13 15:55:00,55.77,55.78,55.62,55.65,1521764.0,48.5789,48.5876,48.4482,48.4744,1521764.0
2021-12-14 09:30:00,55.31,55.52,55.23,55.44,1270892.0,48.1782,48.3611,48.1085,48.2915,1270892.0
2021-12-14 09:35:00,55.44,55.73,55.3,55.57,936669.0,48.2915,48.5441,48.1695,48.4047,936669.0
2021-12-14 09:40:00,55.57,55.74,55.52,55.56,606339.0,48.4047,48.5528,48.3611,48.396,606339.0
2021-12-14 09:45:00,55.56,55.83,55.56,55.79,467472.0,48.396,48.6312,48.396,48.5963,467472.0
2021-12-14 09:50:00,55.8,55.97,55.76,55.94,474427.0,48.605,48.7531,48.5702,48.727,474427.0
2021-12-14 09:55:00,55.93,56.21,55.93,56.08,582628.0,48.7183,48.9622,48.7183,48.8489,582628.0
2021-12-14 10:00:00,56.08,56.28,56.01,56.09,399160.0,48.8489,49.0231,48.788,48.8576,399160.0
2021-12-14 10:05:00,56.08,56.21,56.06,56.09,397816.0,48.8489,48.9622,48.8315,48.8576,397816.0
2021-12-14 10:10:00,56.09,56.09,55.92,56.02,379118.0,48.8576,48.8576,48.7096,48.7967,379118.0
2021-12-14 10:15:00,56.01,56.02,55.89,55.95,424003.0,48.788,48.7967,48.6834,48.7357,424003.0
2021-12-14 10:20:00,55.94,56.14,55.88,56.09,366658.0,48.727,48.9012,48.6747,48.8576,366658.0
2021-12-14 10:25:00,56.09,56.18,56.07,56.11,356135.0,48.8576,48.936,48.8402,48.8751,356135.0
2021-12-14 10:30:00,56.1,56.17,56.0,56.05,353978.0,48.8664,48.9273,48.7793,48.8228,353978.0
2021-12-14 10:35:00,56.04,56.2,55.99,56.09,554665.0,48.8141,48.9535,48.7705,48.8576,554665.0
2021-12-14 10:40:00,56.09,56.15,56.06,56.08,196346.0,48.8576,48.9099,48.8315,48.8489,196346.0
2021-12-14 10:45:00,56.08,56.11,55.93,55.97,230270.0,48.8489,48.8751,48.7183,48.7531,230270.0
2021-12-14 10:50:00,55.97,55.99,55.76,55.78,418016.0,48.7531,48.7705,48.5702,48.5876,418016.0
2021-12-14 10:55:00,55.78,55.87,55.77,55.83,364929.0,48.5876,48.666,48.5789,48.6312,364929.0
2021-12-14 11:00:00,55.82,55.84,55.72,55.82,378111.0,48.6225,48.6399,48.5354,48.6225,378111.0
2021-12-14 11:05:00,55.83,55.9,55.76,55.79,238338.0,48.6312,48.6921,48.5702,48.5963,238338.0
2021-12-14 11:10:00,55.79,55.83,55.77,55.8,158957.0,48.5963,48.6312,48.5789,48.605,158957.0
2021-12-14 11:15:00,55.8,56.0,55.8,56.0,165032.0,48.605,48.7793,48.605,48.7793,165032.0
2021-12-14 11:20:00,56.0,56.0,55.79,55.82,215243.0,48.7793,48.7793,48.5963,48.6225,215243.0
2021-12-14 11:25:00,55.82,55.9,55.76,55.88,354264.0,48.6225,48.6921,48.5702,48.6747,354264.0
2021-12-14 11:30:00,55.88,55.92,55.76,55.84,310545.0,48.6747,48.7096,48.5702,48.6399,310545.0
2021-12-14 11:35:00,55.85,55.97,55.83,55.97,183165.0,48.6486,48.7531,48.6312,48.7531,183165.0
2021-12-14 11:40:00,55.96,56.04,55.95,55.95,164633.0,48.7444,48.8141,48.7357,48.7357,164633.0
2021-12-14 11:45:00,55.95,56.01,55.87,55.91,202727.0,48.7357,48.788,48.666,48.7009,202727.0
2021-12-14 11:50:00,55.91,55.97,55.86,55.88,226739.0,48.7009,48.7531,48.6573,48.6747,226739.0
2021-12-14 11:55:00,55.88,55.92,55.68,55.68,551040.0,48.6747,48.7096,48.5005,48.5005,551040.0
2021-12-14 12:00:00,55.68,55.72,55.58,55.6,184633.0,48.5005,48.5354,48.4134,48.4308,184633.0
2021-12-14 12:05:00,55.61,55.71,55.58,55.7,260208.0,48.4395,48.5266,48.4134,48.5179,260208.0
2021-12-14 12:10:00,55.7,55.76,55.7,55.76,141689.0,48.5179,48.5702,48.5179,48.5702,141689.0
2021-12-14 12:15:00,55.74,55.82,55.69,55.79,193483.0,48.5528,48.6225,48.5092,48.5963,193483.0
2021-12-14 12:20:00,55.8,55.92,55.77,55.79,161350.0,48.605,48.7096,48.5789,48.5963,161350.0
2021-12-14 12:25:00,55.79,55.86,55.76,55.84,189157.0,48.5963,48.6573,48.5702,48.6399,189157.0
2021-12-14 12:30:00,55.83,55.88,55.73,55.77,113235.0,48.6312,48.6747,48.5441,48.5789,113235.0
2021-12-14 12:35:00,55.77,55.8,55.73,55.8,106763.0,48.5789,48.605,48.5441,48.605,106763.0
2021-12-14 12:40:00,55.8,55.82,55.72,55.73,136860.0,48.605,48.6225,48.5354,48.5441,136860.0
2021-12-14 12:45:00,55.72,55.8,55.68,55.7,134730.0,48.5354,48.605,48.5005,48.5179,134730.0
2021-12-14 12:50:00,55.7,55.78,55.7,55.74,131937.0,48.5179,48.5876,48.5179,48.5528,131937.0
2021-12-14 12:55:00,55.73,55.75,55.68,55.73,119990.0,48.5441,48.5615,48.5005,48.5441,119990.0
2021-12-14 13:00:00,55.73,55.82,55.72,55.8,126441.0,48.5441,48.6225,48.5354,48.605,126441.0
2021-12-14 13:05:00,55.8,55.87,55.79,55.82,183554.0,48.605,48.666,48.5963,48.6225,183554.0
2021-12-14 13:10:00,55.82,55.9,55.79,55.85,144512.0,48.6225,48.6921,48.5963,48.6486,144512.0
2021-12-14 13:15:00,55.84,55.87,55.81,55.85,210513.0,48.6399,48.666,48.6137,48.6486,210513.0
2021-12-14 13:20:00,55.85,55.87,55.75,55.75,237750.0,48.6486,48.666,48.5615,48.5615,237750.0
2021-12-14 13:25:00,55.75,55.86,55.71,55.84,236554.0,48.5615,48.6573,48.5266,48.6399,236554.0
2021-12-14 13:30:00,55.83,55.84,55.76,55.78,141218.0,48.6312,48.6399,48.5702,48.5876,141218.0
2021-12-14 13:35:00,55.77,55.85,55.76,55.81,156049.0,48.5789,48.6486,48.5702,48.6137,156049.0
2021-12-14 13:40:00,55.8,55.81,55.73,55.74,168088.0,48.605,48.6137,48.5441,48.5528,168088.0
2021-12-14 13:45:00,55.74,55.85,55.74,55.8,201788.0,48.5528,48.6486,48.5528,48.605,201788.0
2021-12-14 13:50:00,55.8,55.83,55.74,55.76,160252.0,48.605,48.6312,48.5528,48.5702,160252.0
2021-12-14 13:55:00,55.76,55.76,55.68,55.71,120358.0,48.5702,48.5702,48.5005,48.5266,120358.0
2021-12-14 14:00:00,55.7,55.78,55.65,55.69,225221.0,48.5179,48.5876,48.4744,48.5092,225221.0
2021-12-14 14:05:00,55.69,55.76,55.59,55.74,390964.0,48.5092,48.5702,48.4221,48.5528,390964.0
2021-12-14 14:10:00,55.73,55.78,55.7,55.77,154661.0,48.5441,48.5876,48.5179,48.5789,154661.0
2021-12-14 14:15:00,55.77,55.84,55.77,55.81,111168.0,48.5789,48.6399,48.5789,48.6137,111168.0
2021-12-14 14:20:00,55.81,55.82,55.74,55.79,106793.0,48.6137,48.6225,48.5528,48.5963,106793.0
2021-12-14 14:25:00,55.8,55.81,55.66,55.66,130989.0,48.605,48.6137,48.4831,48.4831,130989.0
2021-12-14 14:30:00,55.66,55.7,55.62,55.66,432371.0,48.4831,48.5179,48.4482,48.4831,432371.0
2021-12-14 14:35:00,55.66,55.67,55.61,55.64,157210.0,48.4831,48.4918,48.4395,48.4657,157210.0
2021-12-14 14:40:00,55.64,55.69,55.57,55.6,233080.0,48.4657,48.5092,48.4047,48.4308,233080.0
2021-12-14 14:45:00,55.6,55.62,55.52,55.53,230344.0,48.4308,48.4482,48.3611,48.3699,230344.0
2021-12-14 14:50:00,55.53,55.53,55.46,55.5,161534.0,48.3699,48.3699,48.3089,48.3437,161534.0
2021-12-14 14:55:00,55.48,55.55,55.47,55.53,158699.0,48.3263,48.3873,48.3176,48.3699,158699.0
2021-12-14 15:00:00,55.52,55.62,55.5,55.58,247210.0,48.3611,48.4482,48.3437,48.4134,247210.0
2021-12-14 15:05:00,55.58,55.59,55.5,55.56,262357.0,48.4134,48.4221,48.3437,48.396,262357.0
2021-12-14 15:10:00,55.55,55.58,55.48,55.52,243310.0,48.3873,48.4134,48.3263,48.3611,243310.0
2021-12-14 15:15:00,55.52,55.61,55.51,55.61,278430.0,48.3611,48.4395,48.3524,48.4395,278430.0
2021-12-14 15:20:00,55.59,55.63,55.55,55.58,233065.0,48.4221,48.457,48.3873,48.4134,233065.0
2021-12-14 15:25:00,55.59,55.65,55.55,55.63,284509.0,48.4221,48.4744,48.3873,48.457,284509.0
2021-12-14 15:30:00,55.64,55.64,55.54,55.58,486518.0,48.4657,48.4657,48.3786,48.4134,486518.0
2021-12-14 15:35:00,55.58,55.63,55.48,55.49,406728.0,48.4134,48.457,48.3263,48.335,406728.0
2021-12-14 15:40:00,55.49,55.49,55.38,55.4,507582.0,48.335,48.335,48.2392,48.2566,507582.0
2021-12-14 15:45:00,55.4,55.47,55.36,55.39,874284.0,48.2566,48.3176,48.2218,48.2479,874284.0
2021-12-14 15:50:00,55.39,55.45,55.33,55.34,999721.0,48.2479,48.3002,48.1956,48.2044,999721.0
2021-12-14 15:55:00,55.33,55.44,55.23,55.43,1954619.0,48.1956,48.2915,48.1085,48.2827,1954619.0
2021-12-15 09:30:00,55.26,55.4,54.86,54.86,962325.0,48.1347,48.2566,47.7862,47.7862,962325.0
2021-12-15 09:35:00,54.86,54.95,54.44,54.54,842235.0,47.7862,47.8646,47.4204,47.5075,842235.0
2021-12-15 09:40:00,54.55,54.57,54.29,54.3,716777.0,47.5162,47.5336,47.2897,47.2985,716777.0
2021-12-15 09:45:00,54.3,54.32,54.13,54.23,824488.0,47.2985,47.3159,47.1504,47.2375,824488.0
2021-12-15 09:50:00,54.23,54.36,54.1,54.34,629656.0,47.2375,47.3507,47.1242,47.3333,629656.0
2021-12-15 09:55:00,54.35,54.42,54.24,54.3,394691.0,47.342,47.403,47.2462,47.2985,394691.0
2021-12-15 10:00:00,54.31,54.42,54.24,54.26,499777.0,47.3072,47.403,47.2462,47.2636,499777.0
2021-12-15 10:05:00,54.27,54.31,54.06,54.07,463087.0,47.2723,47.3072,47.0894,47.0981,463087.0
2021-12-15 10:10:00,54.08,54.19,53.97,53.98,780655.0,47.1068,47.2026,47.011,47.0197,780655.0
2021-12-15 10:15:00,53.99,54.07,53.94,53.98,420998.0,47.0284,47.0981,46.9849,47.0197,420998.0
2021-12-15 10:20:00,53.98,54.05,53.92,53.94,640217.0,47.0197,47.0807,46.9674,46.9849,640217.0
2021-12-15 10:25:00,53.94,54.07,53.92,54.05,426197.0,46.9849,47.0981,46.9674,47.0807,426197.0
2021-12-15 10:30:00,54.05,54.16,53.97,54.08,777848.0,47.0807,47.1765,47.011,47.1068,777848.0
2021-12-15 10:35:00,54.08,54.17,54.01,54.14,323075.0,47.1068,47.1852,47.0458,47.1591,323075.0
2021-12-15 10:40:00,54.13,54.23,54.11,54.21,361112.0,47.1504,47.2375,47.133,47.2201,361112.0
2021-12-15 10:45:00,54.2,54.21,54.03,54.08,250760.0,47.2113,47.2201,47.0633,47.1068,250760.0
2021-12-15 10:50:00,54.08,54.14,53.99,54.02,244957.0,47.1068,47.1591,47.0284,47.0546,244957.0
2021-12-15 10:55:00,54.03,54.21,54.02,54.21,376501.0,47.0633,47.2201,47.0546,47.2201,376501.0
2021-12-15 11:00:00,54.22,54.36,54.16,54.29,361746.0,47.2288,47.3507,47.1765,47.2897,361746.0
2021-12-15 11:05:00,54.28,54.33,54.24,54.28,139539.0,47.281,47.3246,47.2462,47.281,139539.0
2021-12-15 11:10:00,54.27,54.32,54.22,54.3,148913.0,47.2723,47.3159,47.2288,47.2985,148913.0
2021-12-15 11:15:00,54.29,54.35,54.2,54.32,144952.0,47.2897,47.342,47.2113,47.3159,144952.0
2021-12-15 11:20:00,54.32,54.43,54.29,54.38,222279.0,47.3159,47.4117,47.2897,47.3681,222279.0
2021-12-15 11:25:00,54.39,54.42,54.32,54.33,317056.0,47.3768,47.403,47.3159,47.3246,317056.0
2021-12-15 11:30:00,54.32,54.35,54.24,54.3,533679.0,47.3159,47.342,47.2462,47.2985,533679.0
2021-12-15 11:35:00,54.3,54.33,54.21,54.32,210406.0,47.2985,47.3246,47.2201,47.3159,210406.0
2021-12-15 11:40:00,54.32,54.38,54.27,54.37,306819.0,47.3159,47.3681,47.2723,47.3594,306819.0
2021-12-15 11:45:00,54.36,54.46,54.31,54.45,134290.0,47.3507,47.4378,47.3072,47.4291,134290.0
2021-12-15 11:50:00,54.45,54.45,54.31,54.36,172047.0,47.4291,47.4291,47.3072,47.3507,172047.0
2021-12-15 11:55:00,54.36,54.43,54.35,54.41,171724.0,47.3507,47.4117,47.342,47.3943,171724.0
2021-12-15 12:00:00,54.41,54.53,54.4,54.52,184980.0,47.3943,47.4988,47.3856,47.4901,184980.0
2021-12-15 12:05:00,54.52,54.56,54.46,54.53,206541.0,47.4901,47.5249,47.4378,47.4988,206541.0
2021-12-15 12:10:00,54.54,54.57,54.49,54.57,102931.0,47.5075,47.5336,47.464,47.5336,102931.0
2021-12-15 12:15:00,54.57,54.58,54.43,54.47,202178.0,47.5336,47.5423,47.4117,47.4465,202178.0
2021-12-15 12:20:00,54.46,54.48,54.41,54.47,127564.0,47.4378,47.4552,47.3943,47.4465,127564.0
2021-12-15 12:25:00,54.47,54.64,54.44,54.64,186145.0,47.4465,47.5946,47.4204,47.5946,186145.0
2021-12-15 12:30:00,54.64,54.7,54.59,54.66,261167.0,47.5946,47.6469,47.5511,47.612,261167.0
2021-12-15 12:35:00,54.66,54.68,54.61,54.62,116418.0,47.612,47.6295,47.5685,47.5772,116418.0
2021-12-15 12:40:00,54.63,54.64,54.57,54.61,65612.0,47.5859,47.5946,47.5336,47.5685,65612.0
2021-12-15 12:45:00,54.62,54.62,54.54,54.58,124583.0,47.5772,47.5772,47.5075,47.5423,124583.0
2021-12-15 12:50:00,54.57,54.61,54.52,54.59,170559.0,47.5336,47.5685,47.4901,47.5511,170559.0
2021-12-15 12:55:00,54.6,54.62,54.54,54.6,108394.0,47.5598,47.5772,47.5075,47.5598,108394.0
2021-12-15 13:00:00,54.6,54.61,54.56,54.57,119254.0,47.5598,47.5685,47.5249,47.5336,119254.0
2021-12-15 13:05:00,54.57,54.62,54.54,54.59,146197.0,47.5336,47.5772,47.5075,47.5511,146197.0
2021-12-15 13:10:00,54.59,54.66,54.58,54.65,123035.0,47.5511,47.612,47.5423,47.6033,123035.0
2021-12-15 13:15:00,54.64,54.65,54.57,54.61,90966.0,47.5946,47.6033,47.5336,47.5685,90966.0
2021-12-15 13:20:00,54.61,54.62,54.57,54.58,143507.0,47.5685,47.5772,47.5336,47.5423,143507.0
2021-12-15 13:25:00,54.57,54.61,54.53,54.61,112427.0,47.5336,47.5685,47.4988,47.5685,112427.0
2021-12-15 13:30:00,54.61,54.69,54.61,54.67,86887.0,47.5685,47.6382,47.5685,47.6207,86887.0
2021-12-15 13:35:00,54.66,54.66,54.57,54.58,77080.0,47.612,47.612,47.5336,47.5423,77080.0
2021-12-15 13:40:00,54.57,54.65,54.54,54.65,132590.0,47.5336,47.6033,47.5075,47.6033,132590.0
2021-12-15 13:45:00,54.65,54.66,54.6,54.63,139712.0,47.6033,47.612,47.5598,47.5859,139712.0
2021-12-15 13:50:00,54.63,54.68,54.58,54.61,133036.0,47.5859,47.6295,47.5423,47.5685,133036.0
2021-12-15 13:55:00,54.6,54.65,54.57,54.64,218316.0,47.5598,47.6033,47.5336,47.5946,218316.0
2021-12-15 14:00:00,54.64,54.87,54.46,54.86,840177.0,47.5946,47.795,47.4378,47.7862,840177.0
2021-12-15 14:05:00,54.86,54.98,54.8,54.82,470650.0,47.7862,47.8908,47.734,47.7514,470650.0
2021-12-15 14:10:00,54.82,55.07,54.78,55.06,306344.0,47.7514,47.9692,47.7166,47.9605,306344.0
2021-12-15 14:15:00,55.06,55.06,54.76,54.79,539474.0,47.9605,47.9605,47.6991,47.7253,539474.0
2021-12-15 14:20:00,54.79,54.82,54.68,54.72,357930.0,47.7253,47.7514,47.6295,47.6643,357930.0
2021-12-15 14:25:00,54.72,54.74,54.62,54.72,279961.0,47.6643,47.6817,47.5772,47.6643,279961.0
2021-12-15 14:30:00,54.73,54.92,54.72,54.87,229543.0,47.673,47.8385,47.6643,47.795,229543.0
2021-12-15 14:35:00,54.86,54.94,54.82,54.83,406020.0,47.7862,47.8559,47.7514,47.7601,406020.0
2021-12-15 14:40:00,54.82,54.88,54.74,54.77,263103.0,47.7514,47.8037,47.6817,47.7078,263103.0
2021-12-15 14:45:00,54.77,54.83,54.72,54.73,255194.0,47.7078,47.7601,47.6643,47.673,255194.0
2021-12-15 14:50:00,54.72,54.86,54.67,54.75,374115.0,47.6643,47.7862,47.6207,47.6904,374115.0
2021-12-15 14:55:00,54.74,54.78,54.63,54.69,482234.0,47.6817,47.7166,47.5859,47.6382,482234.0
2021-12-15 15:00:00,54.69,54.83,54.69,54.8,339561.0,47.6382,47.7601,47.6382,47.734,339561.0
2021-12-15 15:05:00,54.8,54.9,54.76,54.85,515596.0,47.734,47.8211,47.6991,47.7775,515596.0
2021-12-15 15:10:00,54.86,54.93,54.82,54.91,502596.0,47.7862,47.8472,47.7514,47.8298,502596.0
2021-12-15 15:15:00,54.9,55.05,54.84,55.03,632748.0,47.8211,47.9517,47.7688,47.9343,632748.0
2021-12-15 15:20:00,55.03,55.23,55.02,55.19,936137.0,47.9343,48.1085,47.9256,48.0737,936137.0
2021-12-15 15:25:00,55.19,55.4,55.17,55.4,909708.0,48.0737,48.2566,48.0563,48.2566,909708.0
2021-12-15 15:30:00,55.39,55.48,55.32,55.34,1419418.0,48.2479,48.3263,48.1869,48.2044,1419418.0
2021-12-15 15:35:00,55.34,55.44,55.3,55.32,539302.0,48.2044,48.2915,48.1695,48.1869,539302.0
2021-12-15 15:40:00,55.32,55.36,55.16,55.16,509700.0,48.1869,48.2218,48.0476,48.0476,509700.0
2021-12-15 15:45:00,55.17,55.21,55.0,55.01,788042.0,48.0563,48.0911,47.9082,47.9169,788042.0
2021-12-15 15:50:00,55.01,55.19,54.98,55.15,1130030.0,47.9169,48.0737,47.8908,48.0389,1130030.0
2021-12-15 15:55:00,55.15,55.26,55.12,55.15,1088783.0,48.0389,48.1347,48.0127,48.0389,1088783.0
2021-12-16 09:30:00,55.63,55.94,55.52,55.57,1031929.0,48.457,48.727,48.3611,48.4047,1031929.0
2021-12-16 09:35:00,55.58,55.85,55.53,55.79,561610.0,48.4134,48.6486,48.3699,48.5963,561610.0
2021-12-16 09:40:00,55.79,55.88,55.7,55.72,435032.0,48.5963,48.6747,48.5179,48.5354,435032.0
2021-12-16 09:45:00,55.73,56.02,55.73,56.02,438298.0,48.5441,48.7967,48.5441,48.7967,438298.0
2021-12-16 09:50:00,56.02,56.06,55.84,56.02,495273.0,48.7967,48.8315,48.6399,48.7967,495273.0
2021-12-16 09:55:00,56.02,56.07,55.81,55.87,417823.0,48.7967,48.8402,48.6137,48.666,417823.0
2021-12-16 10:00:00,55.87,55.98,55.84,55.89,451118.0,48.666,48.7618,48.6399,48.6834,451118.0
2021-12-16 10:05:00,55.88,55.99,55.8,55.87,340679.0,48.6747,48.7705,48.605,48.666,340679.0
2021-12-16 10:10:00,55.87,56.12,55.87,56.07,234191.0,48.666,48.8838,48.666,48.8402,234191.0
2021-12-16 10:15:00,56.06,56.22,56.01,56.21,217950.0,48.8315,48.9709,48.788,48.9622,217950.0
2021-12-16 10:20:00,56.21,56.33,56.21,56.3,289787.0,48.9622,49.0667,48.9622,49.0406,289787.0
2021-12-16 10:25:00,56.3,56.34,56.25,56.25,221274.0,49.0406,49.0754,48.997,48.997,221274.0
2021-12-16 10:30:00,56.25,56.32,56.19,56.29,347727.0,48.997,49.058,48.9448,49.0319,347727.0
2021-12-16 10:35:00,56.28,56.32,56.18,56.24,234298.0,49.0231,49.058,48.936,48.9883,234298.0
2021-12-16 10:40:00,56.24,56.37,56.19,56.34,241025.0,48.9883,49.1015,48.9448,49.0754,241025.0
2021-12-16 10:45:00,56.34,56.46,56.34,56.45,351970.0,49.0754,49.1799,49.0754,49.1712,351970.0
2021-12-16 10:50:00,56.45,56.48,56.4,56.44,301380.0,49.1712,49.1974,49.1277,49.1625,301380.0
2021-12-16 10:55:00,56.44,56.54,56.41,56.53,388489.0,49.1625,49.2496,49.1364,49.2409,388489.0
2021-12-16 11:00:00,56.52,56.56,56.44,56.45,565526.0,49.2322,49.267,49.1625,49.1712,565526.0
2021-12-16 11:05:00,56.45,56.49,56.33,56.35,295811.0,49.1712,49.2061,49.0667,49.0841,295811.0
2021-12-16 11:10:00,56.34,56.46,56.33,56.35,183558.0,49.0754,49.1799,49.0667,49.0841,183558.0
2021-12-16 11:15:00,56.35,56.52,56.33,56.47,211019.0,49.0841,49.2322,49.0667,49.1886,211019.0
2021-12-16 11:20:00,56.47,56.51,56.42,56.45,245413.0,49.1886,49.2235,49.1451,49.1712,245413.0
2021-12-16 11:25:00,56.44,56.6,56.44,56.58,342889.0,49.1625,49.3019,49.1625,49.2845,342889.0
2021-12-16 11:30:00,56.57,56.64,56.49,56.52,737593.0,49.2758,49.3367,49.2061,49.2322,737593.0
2021-12-16 11:35:00,56.52,56.61,56.48,56.51,423144.0,49.2322,49.3106,49.1974,49.2235,423144.0
2021-12-16 11:40:00,56.51,56.61,56.5,56.53,219598.0,49.2235,49.3106,49.2148,49.2409,219598.0
2021-12-16 11:45:00,56.53,56.54,56.43,56.5,227099.0,49.2409,49.2496,49.1538,49.2148,227099.0
2021-12-16 11:50:00,56.51,56.56,56.46,56.49,178928.0,49.2235,49.267,49.1799,49.2061,178928.0
2021-12-16 11:55:00,56.49,56.51,56.39,56.39,169900.0,49.2061,49.2235,49.119,49.119,169900.0
2021-12-16 12:00:00,56.39,56.46,56.35,56.42,178973.0,49.119,49.1799,49.0841,49.1451,178973.0
2021-12-16 12:05:00,56.43,56.44,56.33,56.38,140436.0,49.1538,49.1625,49.0667,49.1103,140436.0
2021-12-16 12:10:00,56.38,56.43,56.37,56.41,289426.0,49.1103,49.1538,49.1015,49.1364,289426.0
2021-12-16 12:15:00,56.4,56.44,56.35,56.36,265564.0,49.1277,49.1625,49.0841,49.0928,265564.0
2021-12-16 12:20:00,56.36,56.5,56.35,56.47,246116.0,49.0928,49.2148,49.0841,49.1886,246116.0
2021-12-16 12:25:00,56.47,56.52,56.39,56.48,285867.0,49.1886,49.2322,49.119,49.1974,285867.0
2021-12-16 12:30:00,56.47,56.49,56.4,56.42,260092.0,49.1886,49.2061,49.1277,49.1451,260092.0
2021-12-16 12:35:00,56.42,56.45,56.35,56.37,156936.0,49.1451,49.1712,49.0841,49.1015,156936.0
2021-12-16 12:40:00,56.36,56.42,56.34,56.35,172105.0,49.0928,49.1451,49.0754,49.0841,172105.0
2021-12-16 12:45:00,56.35,56.41,56.28,56.29,191190.0,49.0841,49.1364,49.0231,49.0319,191190.0
2021-12-16 12:50:00,56.29,56.34,56.23,56.26,174002.0,49.0319,49.0754,48.9796,49.0057,174002.0
2021-12-16 12:55:00,56.26,56.3,56.16,56.18,186228.0,49.0057,49.0406,48.9186,48.936,186228.0
2021-12-16 13:00:00,56.18,56.33,56.17,56.26,203583.0,48.936,49.0667,48.9273,49.0057,203583.0
2021-12-16 13:05:00,56.26,56.27,56.18,56.25,137198.0,49.0057,49.0144,48.936,48.997,137198.0
2021-12-16 13:10:00,56.25,56.3,56.21,56.27,136065.0,48.997,49.0406,48.9622,49.0144,136065.0
2021-12-16 13:15:00,56.27,56.29,56.22,56.24,109046.0,49.0144,49.0319,48.9709,48.9883,109046.0
2021-12-16 13:20:00,56.24,56.26,56.18,56.21,126473.0,48.9883,49.0057,48.936,48.9622,126473.0
2021-12-16 13:25:00,56.21,56.31,56.2,56.27,189491.0,48.9622,49.0493,48.9535,49.0144,189491.0
2021-12-16 13:30:00,56.28,56.4,56.26,56.29,726600.0,49.0231,49.1277,49.0057,49.0319,726600.0
2021-12-16 13:35:00,56.29,56.35,56.25,56.3,197152.0,49.0319,49.0841,48.997,49.0406,197152.0
2021-12-16 13:40:00,56.3,56.35,56.28,56.3,112794.0,49.0406,49.0841,49.0231,49.0406,112794.0
2021-12-16 13:45:00,56.31,56.35,56.25,56.33,144556.0,49.0493,49.0841,48.997,49.0667,144556.0
2021-12-16 13:50:00,56.33,56.37,56.29,56.31,175312.0,49.0667,49.1015,49.0319,49.0493,175312.0
2021-12-16 13:55:00,56.31,56.31,56.17,56.19,154522.0,49.0493,49.0493,48.9273,48.9448,154522.0
2021-12-16 14:00:00,56.19,56.23,56.12,56.17,250075.0,48.9448,48.9796,48.8838,48.9273,250075.0
2021-12-16 14:05:00,56.17,56.19,56.04,56.05,125205.0,48.9273,48.9448,48.8141,48.8228,125205.0
2021-12-16 14:10:00,56.05,56.07,56.0,56.03,152409.0,48.8228,48.8402,48.7793,48.8054,152409.0
2021-12-16 14:15:00,56.03,56.06,55.94,56.01,292595.0,48.8054,48.8315,48.727,48.788,292595.0
2021-12-16 14:20:00,56.0,56.03,55.9,55.93,172619.0,48.7793,48.8054,48.6921,48.7183,172619.0
2021-12-16 14:25:00,55.92,55.93,55.85,55.87,154934.0,48.7096,48.7183,48.6486,48.666,154934.0
2021-12-16 14:30:00,55.87,55.89,55.8,55.8,235530.0,48.666,48.6834,48.605,48.605,235530.0
2021-12-16 14:35:00,55.8,55.85,55.75,55.83,270206.0,48.605,48.6486,48.5615,48.6312,270206.0
2021-12-16 14:40:00,55.83,55.85,55.7,55.73,131783.0,48.6312,48.6486,48.5179,48.5441,131783.0
2021-12-16 14:45:00,55.73,55.73,55.51,55.53,455246.0,48.5441,48.5441,48.3524,48.3699,455246.0
2021-12-16 14:50:00,55.54,55.6,55.47,55.48,393497.0,48.3786,48.4308,48.3176,48.3263,393497.0
2021-12-16 14:55:00,55.48,55.63,55.48,55.62,346503.0,48.3263,48.457,48.3263,48.4482,346503.0
2021-12-16 15:00:00,55.62,55.62,55.5,55.55,242408.0,48.4482,48.4482,48.3437,48.3873,242408.0
2021-12-16 15:05:00,55.55,55.59,55.46,55.48,230129.0,48.3873,48.4221,48.3089,48.3263,230129.0
2021-12-16 15:10:00,55.48,55.52,55.41,55.51,367694.0,48.3263,48.3611,48.2653,48.3524,367694.0
2021-12-16 15:15:00,55.51,55.55,55.44,55.5,270833.0,48.3524,48.3873,48.2915,48.3437,270833.0
2021-12-16 15:20:00,55.51,55.59,55.46,55.58,599927.0,48.3524,48.4221,48.3089,48.4134,599927.0
2021-12-16 15:25:00,55.58,55.69,55.56,55.67,395542.0,48.4134,48.5092,48.396,48.4918,395542.0
2021-12-16 15:30:00,55.67,55.72,55.6,55.7,333823.0,48.4918,48.5354,48.4308,48.5179,333823.0
2021-12-16 15:35:00,55.69,55.7,55.57,55.66,308828.0,48.5092,48.5179,48.4047,48.4831,308828.0
2021-12-16 15:40:00,55.66,55.7,55.53,55.55,472452.0,48.4831,48.5179,48.3699,48.3873,472452.0
2021-12-16 15:45:00,55.55,55.6,55.5,55.52,563505.0,48.3873,48.4308,48.3437,48.3611,563505.0
2021-12-16 15:50:00,55.52,55.78,55.5,55.59,719373.0,48.3611,48.5876,48.3437,48.4221,719373.0
2021-12-16 15:55:00,55.6,55.64,55.49,55.5,1181098.0,48.4308,48.4657,48.335,48.3437,1181098.0
2021-12-17 09:30:00,55.1,55.35,54.76,54.79,1040925.0,47.9953,48.2131,47.6991,47.7253,1040925.0
2021-12-17 09:35:00,54.8,54.8,54.58,54.63,660747.0,47.734,47.734,47.5423,47.5859,660747.0
2021-12-17 09:40:00,54.63,54.64,54.32,54.34,606294.0,47.5859,47.5946,47.3159,47.3333,606294.0
2021-12-17 09:45:00,54.34,54.46,54.29,54.35,739287.0,47.3333,47.4378,47.2897,47.342,739287.0
2021-12-17 09:50:00,54.35,54.46,54.21,54.35,750006.0,47.342,47.4378,47.2201,47.342,750006.0
2021-12-17 09:55:00,54.35,54.35,54.18,54.3,645850.0,47.342,47.342,47.1939,47.2985,645850.0
2021-12-17 10:00:00,54.3,54.37,54.22,54.36,417848.0,47.2985,47.3594,47.2288,47.3507,417848.0
2021-12-17 10:05:00,54.36,54.39,54.09,54.1,634350.0,47.3507,47.3768,47.1155,47.1242,634350.0
2021-12-17 10:10:00,54.1,54.2,53.93,53.96,698674.0,47.1242,47.2113,46.9762,47.0023,698674.0
2021-12-17 10:15:00,53.95,54.02,53.88,53.95,507932.0,46.9936,47.0546,46.9326,46.9936,507932.0
2021-12-17 10:20:00,53.94,54.0,53.89,53.96,590551.0,46.9849,47.0371,46.9413,47.0023,590551.0
2021-12-17 10:25:00,53.96,54.13,53.89,54.13,502773.0,47.0023,47.1504,46.9413,47.1504,502773.0
2021-12-17 10:30:00,54.12,54.44,54.08,54.41,445911.0,47.1417,47.4204,47.1068,47.3943,445911.0
2021-12-17 10:35:00,54.41,54.69,54.41,54.59,539817.0,47.3943,47.6382,47.3943,47.5511,539817.0
2021-12-17 10:40:00,54.58,54.7,54.53,54.66,339077.0,47.5423,47.6469,47.4988,47.612,339077.0
2021-12-17 10:45:00,54.66,54.81,54.65,54.78,392398.0,47.612,47.7427,47.6033,47.7166,392398.0
2021-12-17 10:50:00,54.78,54.98,54.7,54.93,387432.0,47.7166,47.8908,47.6469,47.8472,387432.0
2021-12-17 10:55:00,54.93,54.98,54.83,54.85,453267.0,47.8472,47.8908,47.7601,47.7775,453267.0
2021-12-17 11:00:00,54.85,55.07,54.83,54.91,299378.0,47.7775,47.9692,47.7601,47.8298,299378.0
2021-12-17 11:05:00,54.93,55.0,54.8,54.82,763252.0,47.8472,47.9082,47.734,47.7514,763252.0
2021-12-17 11:10:00,54.83,55.02,54.82,54.99,263548.0,47.7601,47.9256,47.7514,47.8995,263548.0
2021-12-17 11:15:00,54.99,55.01,54.89,54.95,267658.0,47.8995,47.9169,47.8124,47.8646,267658.0
2021-12-17 11:20:00,54.95,54.98,54.88,54.92,187010.0,47.8646,47.8908,47.8037,47.8385,187010.0
2021-12-17 11:25:00,54.92,55.06,54.91,55.06,467404.0,47.8385,47.9605,47.8298,47.9605,467404.0
2021-12-17 11:30:00,55.06,55.14,54.98,54.99,258697.0,47.9605,48.0301,47.8908,47.8995,258697.0
2021-12-17 11:35:00,55.0,55.01,54.9,54.94,250832.0,47.9082,47.9169,47.8211,47.8559,250832.0
2021-12-17 11:40:00,54.94,54.97,54.83,54.86,195968.0,47.8559,47.8821,47.7601,47.7862,195968.0
2021-12-17 11:45:00,54.88,54.9,54.76,54.77,384317.0,47.8037,47.8211,47.6991,47.7078,384317.0
2021-12-17 11:50:00,54.76,54.87,54.73,54.73,348417.0,47.6991,47.795,47.673,47.673,348417.0
2021-12-17 11:55:00,54.73,54.87,54.72,54.85,273509.0,47.673,47.795,47.6643,47.7775,273509.0
2021-12-17 12:00:00,54.85,54.86,54.65,54.7,228185.0,47.7775,47.7862,47.6033,47.6469,228185.0
2021-12-17 12:05:00,54.7,54.73,54.59,54.63,213361.0,47.6469,47.673,47.5511,47.5859,213361.0
2021-12-17 12:10:00,54.63,54.73,54.63,54.72,128484.0,47.5859,47.673,47.5859,47.6643,128484.0
2021-12-17 12:15:00,54.72,54.76,54.65,54.67,133221.0,47.6643,47.6991,47.6033,47.6207,133221.0
2021-12-17 12:20:00,54.67,54.74,54.65,54.71,333444.0,47.6207,47.6817,47.6033,47.6556,333444.0
2021-12-17 12:25:00,54.71,54.76,54.66,54.72,239534.0,47.6556,47.6991,47.612,47.6643,239534.0
2021-12-17 12:30:00,54.72,54.83,54.67,54.77,350657.0,47.6643,47.7601,47.6207,47.7078,350657.0
2021-12-17 12:35:00,54.76,54.77,54.67,54.72,142279.0,47.6991,47.7078,47.6207,47.6643,142279.0
2021-12-17 12:40:00,54.72,54.78,54.7,54.78,266267.0,47.6643,47.7166,47.6469,47.7166,266267.0
2021-12-17 12:45:00,54.78,54.88,54.78,54.86,247065.0,47.7166,47.8037,47.7166,47.7862,247065.0
2021-12-17 12:50:00,54.86,54.87,54.73,54.78,197369.0,47.7862,47.795,47.673,47.7166,197369.0
2021-12-17 12:55:00,54.78,54.82,54.78,54.79,246783.0,47.7166,47.7514,47.7166,47.7253,246783.0
2021-12-17 13:00:00,54.79,54.87,54.77,54.85,292673.0,47.7253,47.795,47.7078,47.7775,292673.0
2021-12-17 13:05:00,54.85,54.87,54.71,54.72,319447.0,47.7775,47.795,47.6556,47.6643,319447.0
2021-12-17 13:10:00,54.73,54.8,54.72,54.74,192735.0,47.673,47.734,47.6643,47.6817,192735.0
2021-12-17 13:15:00,54.75,54.77,54.7,54.75,371438.0,47.6904,47.7078,47.6469,47.6904,371438.0
2021-12-17 13:20:00,54.76,54.8,54.75,54.79,221597.0,47.6991,47.734,47.6904,47.7253,221597.0
2021-12-17 13:25:00,54.78,54.82,54.75,54.8,322170.0,47.7166,47.7514,47.6904,47.734,322170.0
2021-12-17 13:30:00,54.8,54.83,54.75,54.78,175362.0,47.734,47.7601,47.6904,47.7166,175362.0
2021-12-17 13:35:00,54.77,54.86,54.76,54.81,215583.0,47.7078,47.7862,47.6991,47.7427,215583.0
2021-12-17 13:40:00,54.81,54.81,54.74,54.74,265196.0,47.7427,47.7427,47.6817,47.6817,265196.0
2021-12-17 13:45:00,54.74,54.8,54.74,54.78,188330.0,47.6817,47.734,47.6817,47.7166,188330.0
2021-12-17 13:50:00,54.77,54.79,54.74,54.76,199779.0,47.7078,47.7253,47.6817,47.6991,199779.0
2021-12-17 13:55:00,54.75,54.81,54.74,54.78,262857.0,47.6904,47.7427,47.6817,47.7166,262857.0
2021-12-17 14:00:00,54.79,54.82,54.78,54.79,253767.0,47.7253,47.7514,47.7166,47.7253,253767.0
2021-12-17 14:05:00,54.79,54.81,54.73,54.75,179672.0,47.7253,47.7427,47.673,47.6904,179672.0
2021-12-17 14:10:00,54.74,54.76,54.72,54.73,111289.0,47.6817,47.6991,47.6643,47.673,111289.0
2021-12-17 14:15:00,54.74,54.77,54.68,54.69,206134.0,47.6817,47.7078,47.6295,47.6382,206134.0
2021-12-17 14:20:00,54.69,54.71,54.63,54.7,314567.0,47.6382,47.6556,47.5859,47.6469,314567.0
2021-12-17 14:25:00,54.69,54.7,54.6,54.61,316350.0,47.6382,47.6469,47.5598,47.5685,316350.0
2021-12-17 14:30:00,54.61,54.66,54.56,54.57,183690.0,47.5685,47.612,47.5249,47.5336,183690.0
2021-12-17 14:35:00,54.58,54.6,54.51,54.52,188911.0,47.5423,47.5598,47.4814,47.4901,188911.0
2021-12-17 14:40:00,54.53,54.57,54.5,54.54,176909.0,47.4988,47.5336,47.4727,47.5075,176909.0
2021-12-17 14:45:00,54.54,54.59,54.53,54.55,216863.0,47.5075,47.5511,47.4988,47.5162,216863.0
2021-12-17 14:50:00,54.55,54.56,54.45,54.46,317173.0,47.5162,47.5249,47.4291,47.4378,317173.0
2021-12-17 14:55:00,54.47,54.52,54.45,54.49,240181.0,47.4465,47.4901,47.4291,47.464,240181.0
2021-12-17 15:00:00,54.48,54.55,54.48,54.5,164025.0,47.4552,47.5162,47.4552,47.4727,164025.0
2021-12-17 15:05:00,54.51,54.56,54.5,54.55,176600.0,47.4814,47.5249,47.4727,47.5162,176600.0
2021-12-17 15:10:00,54.54,54.56,54.5,54.51,140082.0,47.5075,47.5249,47.4727,47.4814,140082.0
2021-12-17 15:15:00,54.51,54.56,54.42,54.5,374257.0,47.4814,47.5249,47.403,47.4727,374257.0
2021-12-17 15:20:00,54.51,54.64,54.49,54.61,704749.0,47.4814,47.5946,47.464,47.5685,704749.0
2021-12-17 15:25:00,54.61,54.63,54.49,54.59,408823.0,47.5685,47.5859,47.464,47.5511,408823.0
2021-12-17 15:30:00,54.6,54.62,54.48,54.51,485500.0,47.5598,47.5772,47.4552,47.4814,485500.0
2021-12-17 15:35:00,54.5,54.55,54.46,54.53,296048.0,47.4727,47.5162,47.4378,47.4988,296048.0
2021-12-17 15:40:00,54.54,54.68,54.53,54.62,521904.0,47.5075,47.6295,47.4988,47.5772,521904.0
2021-12-17 15:45:00,54.62,54.63,54.46,54.46,660190.0,47.5772,47.5859,47.4378,47.4378,660190.0
2021-12-17 15:50:00,54.47,54.52,54.28,54.45,1153148.0,47.4465,47.4901,47.281,47.4291,1153148.0
2021-12-17 15:55:00,54.45,54.48,54.34,54.36,2269419.0,47.4291,47.4552,47.3333,47.3507,2269419.0
2021-12-20 09:30:00,52.23,52.48,51.83,51.84,1707120.0,46.0919,46.3125,45.7389,45.7477,1707120.0
2021-12-20 09:35:00,51.84,52.02,51.74,51.9,974819.0,45.7477,45.9065,45.6594,45.8006,974819.0
2021-12-20 09:40:00,51.91,51.96,51.66,51.91,958245.0,45.8095,45.8536,45.5888,45.8095,958245.0
2021-12-20 09:45:00,51.92,52.09,51.83,51.96,565413.0,45.8183,45.9683,45.7389,45.8536,565413.0
2021-12-20 09:50:00,51.95,51.98,51.78,51.95,780830.0,45.8448,45.8712,45.6947,45.8448,780830.0
2021-12-20 09:55:00,51.94,52.18,51.87,52.15,915176.0,45.8359,46.0477,45.7742,46.0213,915176.0
2021-12-20 10:00:00,52.15,52.4,52.09,52.38,643310.0,46.0213,46.2419,45.9683,46.2242,643310.0
2021-12-20 10:05:00,52.39,52.45,52.3,52.38,387723.0,46.233,46.286,46.1536,46.2242,387723.0
2021-12-20 10:10:00,52.37,52.48,52.3,52.45,401134.0,46.2154,46.3125,46.1536,46.286,401134.0
2021-12-20 10:15:00,52.45,52.78,52.44,52.77,445302.0,46.286,46.5772,46.2772,46.5684,445302.0
2021-12-20 10:20:00,52.77,52.8,52.53,52.55,467007.0,46.5684,46.5949,46.3566,46.3742,467007.0
2021-12-20 10:25:00,52.54,52.55,52.36,52.4,522779.0,46.3654,46.3742,46.2066,46.2419,522779.0
2021-12-20 10:30:00,52.4,52.47,52.33,52.43,279767.0,46.2419,46.3036,46.1801,46.2683,279767.0
2021-12-20 10:35:00,52.43,52.5,52.31,52.33,238887.0,46.2683,46.3301,46.1625,46.1801,238887.0
2021-12-20 10:40:00,52.33,52.37,52.16,52.2,286928.0,46.1801,46.2154,46.0301,46.0654,286928.0
2021-12-20 10:45:00,52.21,52.26,52.09,52.11,335754.0,46.0742,46.1183,45.9683,45.986,335754.0
2021-12-20 10:50:00,52.11,52.15,51.98,52.01,340162.0,45.986,46.0213,45.8712,45.8977,340162.0
2021-12-20 10:55:00,52.0,52.15,51.99,52.15,264259.0,45.8889,46.0213,45.8801,46.0213,264259.0
2021-12-20 11:00:00,52.14,52.15,52.03,52.04,261810.0,46.0124,46.0213,45.9154,45.9242,261810.0
2021-12-20 11:05:00,52.04,52.2,52.03,52.18,223478.0,45.9242,46.0654,45.9154,46.0477,223478.0
2021-12-20 11:10:00,52.18,52.21,52.08,52.1,331154.0,46.0477,46.0742,45.9595,45.9771,331154.0
2021-12-20 11:15:00,52.1,52.18,52.02,52.18,276801.0,45.9771,46.0477,45.9065,46.0477,276801.0
2021-12-20 11:20:00,52.18,52.26,52.16,52.22,325845.0,46.0477,46.1183,46.0301,46.083,325845.0
2021-12-20 11:25:00,52.22,52.25,52.13,52.21,228328.0,46.083,46.1095,46.0036,46.0742,228328.0
2021-12-20 11:30:00,52.21,52.26,52.16,52.21,338023.0,46.0742,46.1183,46.0301,46.0742,338023.0
2021-12-20 11:35:00,52.2,52.24,52.05,52.12,187529.0,46.0654,46.1007,45.933,45.9948,187529.0
2021-12-20 11:40:00,52.1,52.23,52.09,52.23,219358.0,45.9771,46.0919,45.9683,46.0919,219358.0
2021-12-20 11:45:00,52.23,52.24,52.15,52.21,276341.0,46.0919,46.1007,46.0213,46.0742,276341.0
2021-12-20 11:50:00,52.21,52.37,52.2,52.36,198168.0,46.0742,46.2154,46.0654,46.2066,198168.0
2021-12-20 11:55:00,52.36,52.38,52.29,52.36,207696.0,46.2066,46.2242,46.1448,46.2066,207696.0
2021-12-20 12:00:00,52.36,52.42,52.31,52.37,288588.0,46.2066,46.2595,46.1625,46.2154,288588.0
2021-12-20 12:05:00,52.37,52.38,52.3,52.33,218919.0,46.2154,46.2242,46.1536,46.1801,218919.0
2021-12-20 12:10:00,52.32,52.37,52.32,52.35,176544.0,46.1713,46.2154,46.1713,46.1977,176544.0
2021-12-20 12:15:00,52.34,52.58,52.34,52.54,192829.0,46.1889,46.4007,46.1889,46.3654,192829.0
2021-12-20 12:20:00,52.53,52.54,52.46,52.48,153944.0,46.3566,46.3654,46.2948,46.3125,153944.0
2021-12-20 12:25:00,52.48,52.57,52.47,52.55,122256.0,46.3125,46.3919,46.3036,46.3742,122256.0
2021-12-20 12:30:00,52.55,52.57,52.43,52.45,335395.0,46.3742,46.3919,46.2683,46.286,335395.0
2021-12-20 12:35:00,52.45,52.49,52.41,52.47,114726.0,46.286,46.3213,46.2507,46.3036,114726.0
2021-12-20 12:40:00,52.48,52.55,52.45,52.52,221877.0,46.3125,46.3742,46.286,46.3478,221877.0
2021-12-20 12:45:00,52.53,52.62,52.51,52.61,242961.0,46.3566,46.436,46.3389,46.4272,242961.0
2021-12-20 12:50:00,52.61,52.65,52.59,52.6,261749.0,46.4272,46.4625,46.4095,46.4184,261749.0
2021-12-20 12:55:00,52.6,52.6,52.49,52.5,214421.0,46.4184,46.4184,46.3213,46.3301,214421.0
2021-12-20 13:00:00,52.49,52.51,52.42,52.44,157092.0,46.3213,46.3389,46.2595,46.2772,157092.0
2021-12-20 13:05:00,52.44,52.57,52.42,52.57,149785.0,46.2772,46.3919,46.2595,46.3919,149785.0
2021-12-20 13:10:00,52.57,52.57,52.46,52.55,164249.0,46.3919,46.3919,46.2948,46.3742,164249.0
2021-12-20 13:15:00,52.54,52.6,52.52,52.53,243737.0,46.3654,46.4184,46.3478,46.3566,243737.0
2021-12-20 13:20:00,52.54,52.62,52.5,52.55,235493.0,46.3654,46.436,46.3301,46.3742,235493.0
2021-12-20 13:25:00,52.56,52.6,52.52,52.57,254081.0,46.3831,46.4184,46.3478,46.3919,254081.0
2021-12-20 13:30:00,52.57,52.61,52.46,52.47,148868.0,46.3919,46.4272,46.2948,46.3036,148868.0
2021-12-20 13:35:00,52.47,52.59,52.43,52.59,270506.0,46.3036,46.4095,46.2683,46.4095,270506.0
2021-12-20 13:40:00,52.59,52.69,52.58,52.63,328828.0,46.4095,46.4978,46.4007,46.4448,328828.0
2021-12-20 13:45:00,52.63,52.68,52.6,52.64,263261.0,46.4448,46.489,46.4184,46.4537,263261.0
2021-12-20 13:50:00,52.64,52.66,52.58,52.64,183928.0,46.4537,46.4713,46.4007,46.4537,183928.0
2021-12-20 13:55:00,52.64,52.67,52.58,52.6,241986.0,46.4537,46.4801,46.4007,46.4184,241986.0
2021-12-20 14:00:00,52.59,52.74,52.59,52.68,229034.0,46.4095,46.5419,46.4095,46.489,229034.0
2021-12-20 14:05:00,52.68,52.74,52.65,52.73,148288.0,46.489,46.5419,46.4625,46.5331,148288.0
2021-12-20 14:10:00,52.72,52.75,52.69,52.73,154133.0,46.5243,46.5507,46.4978,46.5331,154133.0
2021-12-20 14:15:00,52.73,52.81,52.71,52.72,215396.0,46.5331,46.6037,46.5154,46.5243,215396.0
2021-12-20 14:20:00,52.72,52.79,52.71,52.73,196521.0,46.5243,46.586,46.5154,46.5331,196521.0
2021-12-20 14:25:00,52.73,52.74,52.67,52.74,198280.0,46.5331,46.5419,46.4801,46.5419,198280.0
2021-12-20 14:30:00,52.73,52.76,52.64,52.66,280473.0,46.5331,46.5596,46.4537,46.4713,280473.0
2021-12-20 14:35:00,52.65,52.69,52.6,52.66,192120.0,46.4625,46.4978,46.4184,46.4713,192120.0
2021-12-20 14:40:00,52.67,52.71,52.63,52.65,203082.0,46.4801,46.5154,46.4448,46.4625,203082.0
2021-12-20 14:45:00,52.65,52.67,52.55,52.57,67839.0,46.4625,46.4801,46.3742,46.3919,67839.0
2021-12-20 14:50:00,52.56,52.64,52.54,52.63,166734.0,46.3831,46.4537,46.3654,46.4448,166734.0
2021-12-20 14:55:00,52.62,52.69,52.61,52.65,274237.0,46.436,46.4978,46.4272,46.4625,274237.0
2021-12-20 15:00:00,52.65,52.71,52.64,52.66,160472.0,46.4625,46.5154,46.4537,46.4713,160472.0
2021-12-20 15:05:00,52.67,52.71,52.63,52.68,190471.0,46.4801,46.5154,46.4448,46.489,190471.0
2021-12-20 15:10:00,52.67,52.72,52.64,52.65,243628.0,46.4801,46.5243,46.4537,46.4625,243628.0
2021-12-20 15:15:00,52.64,52.74,52.62,52.7,339455.0,46.4537,46.5419,46.436,46.5066,339455.0
2021-12-20 15:20:00,52.7,52.79,52.67,52.69,376682.0,46.5066,46.586,46.4801,46.4978,376682.0
2021-12-20 15:25:00,52.7,52.82,52.68,52.8,261337.0,46.5066,46.6125,46.489,46.5949,261337.0
2021-12-20 15:30:00,52.79,52.79,52.68,52.69,417891.0,46.586,46.586,46.489,46.4978,417891.0
2021-12-20 15:35:00,52.69,52.72,52.62,52.65,315041.0,46.4978,46.5243,46.436,46.4625,315041.0
2021-12-20 15:40:00,52.65,52.77,52.64,52.77,479045.0,46.4625,46.5684,46.4537,46.5684,479045.0
2021-12-20 15:45:00,52.77,52.88,52.72,52.84,686291.0,46.5684,46.6655,46.5243,46.6302,686291.0
2021-12-20 15:50:00,52.84,53.01,52.83,52.96,1059788.0,46.6302,46.7802,46.6213,46.7361,1059788.0
2021-12-20 15:55:00,52.96,53.05,52.93,52.99,1545247.0,46.7361,46.8155,46.7096,46.7625,1545247.0
2021-12-21 09:30:00,53.56,53.86,53.53,53.73,988524.0,47.2655,47.5303,47.2391,47.4156,988524.0
2021-12-21 09:35:00,53.73,54.02,53.69,53.98,484643.0,47.4156,47.6715,47.3803,47.6362,484643.0
2021-12-21 09:40:00,54.0,54.07,53.85,53.95,704722.0,47.6538,47.7156,47.5215,47.6097,704722.0
2021-12-21 09:45:00,53.95,54.01,53.79,53.9,738671.0,47.6097,47.6627,47.4685,47.5656,738671.0
2021-12-21 09:50:00,53.9,53.96,53.8,53.91,440644.0,47.5656,47.6185,47.4773,47.5744,440644.0
2021-12-21 09:55:00,53.9,53.9,53.76,53.86,369882.0,47.5656,47.5656,47.442,47.5303,369882.0
2021-12-21 10:00:00,53.86,54.15,53.86,54.03,567669.0,47.5303,47.7862,47.5303,47.6803,567669.0
2021-12-21 10:05:00,54.02,54.2,53.96,54.19,417918.0,47.6715,47.8303,47.6185,47.8215,417918.0
2021-12-21 10:10:00,54.18,54.25,54.15,54.24,641892.0,47.8127,47.8745,47.7862,47.8656,641892.0
2021-12-21 10:15:00,54.23,54.3,54.18,54.19,293076.0,47.8568,47.9186,47.8127,47.8215,293076.0
2021-12-21 10:20:00,54.19,54.32,54.18,54.24,321680.0,47.8215,47.9362,47.8127,47.8656,321680.0
2021-12-21 10:25:00,54.23,54.24,54.01,54.09,418610.0,47.8568,47.8656,47.6627,47.7333,418610.0
2021-12-21 10:30:00,54.09,54.21,54.02,54.04,548596.0,47.7333,47.8392,47.6715,47.6891,548596.0
2021-12-21 10:35:00,54.03,54.08,53.97,54.07,229958.0,47.6803,47.7244,47.6274,47.7156,229958.0
2021-12-21 10:40:00,54.07,54.17,54.03,54.15,235811.0,47.7156,47.8039,47.6803,47.7862,235811.0
2021-12-21 10:45:00,54.15,54.19,54.11,54.13,209541.0,47.7862,47.8215,47.7509,47.7686,209541.0
2021-12-21 10:50:00,54.13,54.15,54.07,54.08,162854.0,47.7686,47.7862,47.7156,47.7244,162854.0
2021-12-21 10:55:00,54.08,54.13,53.98,54.01,133631.0,47.7244,47.7686,47.6362,47.6627,133631.0
2021-12-21 11:00:00,54.0,54.06,53.94,54.06,177819.0,47.6538,47.7068,47.6009,47.7068,177819.0
2021-12-21 11:05:00,54.05,54.21,54.05,54.19,145589.0,47.698,47.8392,47.698,47.8215,145589.0
2021-12-21 11:10:00,54.19,54.23,54.15,54.17,122584.0,47.8215,47.8568,47.7862,47.8039,122584.0
2021-12-21 11:15:00,54.17,54.22,54.12,54.21,118353.0,47.8039,47.848,47.7597,47.8392,118353.0
2021-12-21 11:20:00,54.22,54.29,54.22,54.25,182152.0,47.848,47.9098,47.848,47.8745,182152.0
2021-12-21 11:25:00,54.25,54.27,54.19,54.21,197146.0,47.8745,47.8921,47.8215,47.8392,197146.0
2021-12-21 11:30:00,54.22,54.23,54.13,54.13,204736.0,47.848,47.8568,47.7686,47.7686,204736.0
2021-12-21 11:35:00,54.14,54.31,54.13,54.28,209859.0,47.7774,47.9274,47.7686,47.9009,209859.0
2021-12-21 11:40:00,54.28,54.39,54.27,54.38,180617.0,47.9009,47.998,47.8921,47.9892,180617.0
2021-12-21 11:45:00,54.39,54.4,54.29,54.32,164680.0,47.998,48.0068,47.9098,47.9362,164680.0
2021-12-21 11:50:00,54.32,54.37,54.31,54.33,106020.0,47.9362,47.9804,47.9274,47.9451,106020.0
2021-12-21 11:55:00,54.33,54.35,54.26,54.33,100687.0,47.9451,47.9627,47.8833,47.9451,100687.0
2021-12-21 12:00:00,54.33,54.38,54.3,54.32,170155.0,47.9451,47.9892,47.9186,47.9362,170155.0
2021-12-21 12:05:00,54.31,54.38,54.3,54.36,109024.0,47.9274,47.9892,47.9186,47.9715,109024.0
2021-12-21 12:10:00,54.37,54.38,54.33,54.35,107550.0,47.9804,47.9892,47.9451,47.9627,107550.0
2021-12-21 12:15:00,54.34,54.43,54.34,54.42,163176.0,47.9539,48.0333,47.9539,48.0245,163176.0
2021-12-21 12:20:00,54.42,54.46,54.36,54.45,375113.0,48.0245,48.0598,47.9715,48.051,375113.0
2021-12-21 12:25:00,54.44,54.49,54.42,54.48,247034.0,48.0421,48.0863,48.0245,48.0774,247034.0
2021-12-21 12:30:00,54.49,54.52,54.45,54.51,204721.0,48.0863,48.1127,48.051,48.1039,204721.0
2021-12-21 12:35:00,54.51,54.56,54.51,54.53,151893.0,48.1039,48.148,48.1039,48.1216,151893.0
2021-12-21 12:40:00,54.53,54.54,54.47,54.49,124313.0,48.1216,48.1304,48.0686,48.0863,124313.0
2021-12-21 12:45:00,54.48,54.58,54.46,54.55,248154.0,48.0774,48.1657,48.0598,48.1392,248154.0
2021-12-21 12:50:00,54.54,54.6,54.51,54.59,179417.0,48.1304,48.1833,48.1039,48.1745,179417.0
2021-12-21 12:55:00,54.6,54.64,54.56,54.6,169964.0,48.1833,48.2186,48.148,48.1833,169964.0
2021-12-21 13:00:00,54.59,54.65,54.57,54.59,148129.0,48.1745,48.2275,48.1569,48.1745,148129.0
2021-12-21 13:05:00,54.58,54.59,54.54,54.58,197606.0,48.1657,48.1745,48.1304,48.1657,197606.0
2021-12-21 13:10:00,54.57,54.59,54.54,54.58,190492.0,48.1569,48.1745,48.1304,48.1657,190492.0
2021-12-21 13:15:00,54.57,54.57,54.49,54.5,183745.0,48.1569,48.1569,48.0863,48.0951,183745.0
2021-12-21 13:20:00,54.51,54.54,54.46,54.47,133998.0,48.1039,48.1304,48.0598,48.0686,133998.0
2021-12-21 13:25:00,54.48,54.54,54.46,54.5,130676.0,48.0774,48.1304,48.0598,48.0951,130676.0
2021-12-21 13:30:00,54.49,54.5,54.44,54.47,56969.0,48.0863,48.0951,48.0421,48.0686,56969.0
2021-12-21 13:35:00,54.46,54.52,54.45,54.47,132527.0,48.0598,48.1127,48.051,48.0686,132527.0
2021-12-21 13:40:00,54.47,54.49,54.44,54.46,58869.0,48.0686,48.0863,48.0421,48.0598,58869.0
2021-12-21 13:45:00,54.46,54.54,54.45,54.54,80477.0,48.0598,48.1304,48.051,48.1304,80477.0
2021-12-21 13:50:00,54.54,54.56,54.49,54.51,79526.0,48.1304,48.148,48.0863,48.1039,79526.0
2021-12-21 13:55:00,54.51,54.53,54.47,54.49,70718.0,48.1039,48.1216,48.0686,48.0863,70718.0
2021-12-21 14:00:00,54.49,54.52,54.45,54.48,114575.0,48.0863,48.1127,48.051,48.0774,114575.0
2021-12-21 14:05:00,54.48,54.51,54.46,54.49,110069.0,48.0774,48.1039,48.0598,48.0863,110069.0
2021-12-21 14:10:00,54.5,54.58,54.49,54.55,77669.0,48.0951,48.1657,48.0863,48.1392,77669.0
2021-12-21 14:15:00,54.54,54.56,54.51,54.52,73894.0,48.1304,48.148,48.1039,48.1127,73894.0
2021-12-21 14:20:00,54.52,54.55,54.5,54.51,117966.0,48.1127,48.1392,48.0951,48.1039,117966.0
2021-12-21 14:25:00,54.51,54.53,54.47,54.5,81865.0,48.1039,48.1216,48.0686,48.0951,81865.0
2021-12-21 14:30:00,54.5,54.55,54.48,54.54,98155.0,48.0951,48.1392,48.0774,48.1304,98155.0
2021-12-21 14:35:00,54.54,54.54,54.41,54.41,140449.0,48.1304,48.1304,48.0157,48.0157,140449.0
2021-12-21 14:40:00,54.41,54.45,54.38,54.42,104785.0,48.0157,48.051,47.9892,48.0245,104785.0
2021-12-21 14:45:00,54.42,54.54,54.42,54.53,160179.0,48.0245,48.1304,48.0245,48.1216,160179.0
2021-12-21 14:50:00,54.53,54.55,54.49,54.52,159106.0,48.1216,48.1392,48.0863,48.1127,159106.0
2021-12-21 14:55:00,54.51,54.57,54.49,54.55,113548.0,48.1039,48.1569,48.0863,48.1392,113548.0
2021-12-21 15:00:00,54.55,54.59,54.53,54.56,251824.0,48.1392,48.1745,48.1216,48.148,251824.0
2021-12-21 15:05:00,54.55,54.58,54.51,54.57,192510.0,48.1392,48.1657,48.1039,48.1569,192510.0
2021-12-21 15:10:00,54.56,54.66,54.55,54.63,222855.0,48.148,48.2363,48.1392,48.2098,222855.0
2021-12-21 15:15:00,54.64,54.72,54.62,54.72,330089.0,48.2186,48.2892,48.201,48.2892,330089.0
2021-12-21 15:20:00,54.72,54.72,54.63,54.66,331768.0,48.2892,48.2892,48.2098,48.2363,331768.0
2021-12-21 15:25:00,54.65,54.67,54.56,54.58,376867.0,48.2275,48.2451,48.148,48.1657,376867.0
2021-12-21 15:30:00,54.57,54.64,54.55,54.58,342390.0,48.1569,48.2186,48.1392,48.1657,342390.0
2021-12-21 15:35:00,54.57,54.62,54.53,54.54,463585.0,48.1569,48.201,48.1216,48.1304,463585.0
2021-12-21 15:40:00,54.53,54.56,54.44,54.44,514376.0,48.1216,48.148,48.0421,48.0421,514376.0
2021-12-21 15:45:00,54.44,54.46,54.37,54.4,841905.0,48.0421,48.0598,47.9804,48.0068,841905.0
2021-12-21 15:50:00,54.4,54.49,54.4,54.47,1180244.0,48.0068,48.0863,48.0068,48.0686,1180244.0
2021-12-21 15:55:00,54.47,54.55,54.46,54.53,1681847.0,48.0686,48.1392,48.0598,48.1216,1681847.0
2021-12-22 09:30:00,54.58,54.62,54.24,54.44,679639.0,48.1657,48.201,47.8656,48.0421,679639.0
2021-12-22 09:35:00,54.42,54.55,54.26,54.46,602546.0,48.0245,48.1392,47.8833,48.0598,602546.0
2021-12-22 09:40:00,54.46,54.49,54.33,54.4,500406.0,48.0598,48.0863,47.9451,48.0068,500406.0
2021-12-22 09:45:00,54.4,54.43,54.02,54.04,422486.0,48.0068,48.0333,47.6715,47.6891,422486.0
2021-12-22 09:50:00,54.04,54.13,53.92,54.12,486163.0,47.6891,47.7686,47.5832,47.7597,486163.0
2021-12-22 09:55:00,54.11,54.28,54.1,54.24,435552.0,47.7509,47.9009,47.7421,47.8656,435552.0
2021-12-22 10:00:00,54.24,54.65,54.21,54.61,462127.0,47.8656,48.2275,47.8392,48.1922,462127.0
2021-12-22 10:05:00,54.61,54.63,54.38,54.4,249292.0,48.1922,48.2098,47.9892,48.0068,249292.0
2021-12-22 10:10:00,54.4,54.59,54.39,54.56,189153.0,48.0068,48.1745,47.998,48.148,189153.0
2021-12-22 10:15:00,54.57,54.64,54.55,54.59,331014.0,48.1569,48.2186,48.1392,48.1745,331014.0
2021-12-22 10:20:00,54.59,54.69,54.57,54.66,184515.0,48.1745,48.2627,48.1569,48.2363,184515.0
2021-12-22 10:25:00,54.65,54.71,54.61,54.68,360772.0,48.2275,48.2804,48.1922,48.2539,360772.0
2021-12-22 10:30:00,54.68,54.71,54.62,54.68,261359.0,48.2539,48.2804,48.201,48.2539,261359.0
2021-12-22 10:35:00,54.68,54.86,54.6,54.82,466954.0,48.2539,48.4128,48.1833,48.3775,466954.0
2021-12-22 10:40:00,54.82,54.86,54.78,54.82,236173.0,48.3775,48.4128,48.3422,48.3775,236173.0
2021-12-22 10:45:00,54.82,54.93,54.82,54.92,243012.0,48.3775,48.4745,48.3775,48.4657,243012.0
2021-12-22 10:50:00,54.93,54.98,54.91,54.94,266483.0,48.4745,48.5187,48.4569,48.4834,266483.0
2021-12-22 10:55:00,54.94,54.95,54.86,54.9,151722.0,48.4834,48.4922,48.4128,48.4481,151722.0
2021-12-22 11:00:00,54.91,54.94,54.86,54.91,152209.0,48.4569,48.4834,48.4128,48.4569,152209.0
2021-12-22 11:05:00,54.9,54.92,54.83,54.88,186454.0,48.4481,48.4657,48.3863,48.4304,186454.0
2021-12-22 11:10:00,54.87,54.96,54.86,54.93,182967.0,48.4216,48.501,48.4128,48.4745,182967.0
2021-12-22 11:15:00,54.93,54.94,54.87,54.92,345982.0,48.4745,48.4834,48.4216,48.4657,345982.0
2021-12-22 11:20:00,54.93,54.94,54.82,54.86,120786.0,48.4745,48.4834,48.3775,48.4128,120786.0
2021-12-22 11:25:00,54.85,54.94,54.82,54.93,103353.0,48.4039,48.4834,48.3775,48.4745,103353.0
2021-12-22 11:30:00,54.93,55.0,54.89,54.99,168540.0,48.4745,48.5363,48.4392,48.5275,168540.0
2021-12-22 11:35:00,54.99,55.01,54.95,54.99,328734.0,48.5275,48.5451,48.4922,48.5275,328734.0
2021-12-22 11:40:00,54.99,54.99,54.9,54.92,146180.0,48.5275,48.5275,48.4481,48.4657,146180.0
2021-12-22 11:45:00,54.93,54.97,54.89,54.97,94330.0,48.4745,48.5098,48.4392,48.5098,94330.0
2021-12-22 11:50:00,54.97,54.98,54.93,54.96,78499.0,48.5098,48.5187,48.4745,48.501,78499.0
2021-12-22 11:55:00,54.96,54.99,54.94,54.97,56416.0,48.501,48.5275,48.4834,48.5098,56416.0
2021-12-22 12:00:00,54.97,55.04,54.94,55.03,190815.0,48.5098,48.5716,48.4834,48.5628,190815.0
2021-12-22 12:05:00,55.04,55.04,54.95,55.03,381686.0,48.5716,48.5716,48.4922,48.5628,381686.0
2021-12-22 12:10:00,55.03,55.04,54.99,55.03,123679.0,48.5628,48.5716,48.5275,48.5628,123679.0
2021-12-22 12:15:00,55.03,55.08,55.02,55.05,87124.0,48.5628,48.6069,48.554,48.5804,87124.0
2021-12-22 12:20:00,55.04,55.08,55.01,55.07,66573.0,48.5716,48.6069,48.5451,48.5981,66573.0
2021-12-22 12:25:00,55.08,55.17,55.08,55.16,129892.0,48.6069,48.6863,48.6069,48.6775,129892.0
2021-12-22 12:30:00,55.17,55.18,55.11,55.14,129865.0,48.6863,48.6952,48.6334,48.6599,129865.0
2021-12-22 12:35:00,55.15,55.18,55.13,55.15,107834.0,48.6687,48.6952,48.651,48.6687,107834.0
2021-12-22 12:40:00,55.15,55.21,55.15,55.2,89006.0,48.6687,48.7216,48.6687,48.7128,89006.0
2021-12-22 12:45:00,55.2,55.22,55.15,55.17,122589.0,48.7128,48.7305,48.6687,48.6863,122589.0
2021-12-22 12:50:00,55.17,55.22,55.16,55.22,111989.0,48.6863,48.7305,48.6775,48.7305,111989.0
2021-12-22 12:55:00,55.21,55.24,55.19,55.19,71371.0,48.7216,48.7481,48.704,48.704,71371.0
2021-12-22 13:00:00,55.19,55.21,55.15,55.17,84981.0,48.704,48.7216,48.6687,48.6863,84981.0
2021-12-22 13:05:00,55.17,55.19,55.11,55.13,125461.0,48.6863,48.704,48.6334,48.651,125461.0
2021-12-22 13:10:00,55.13,55.14,55.09,55.11,94855.0,48.651,48.6599,48.6157,48.6334,94855.0
2021-12-22 13:15:00,55.11,55.13,55.09,55.1,99670.0,48.6334,48.651,48.6157,48.6246,99670.0
2021-12-22 13:20:00,55.11,55.14,55.08,55.11,104267.0,48.6334,48.6599,48.6069,48.6334,104267.0
2021-12-22 13:25:00,55.12,55.15,55.1,55.15,68272.0,48.6422,48.6687,48.6246,48.6687,68272.0
2021-12-22 13:30:00,55.15,55.15,55.04,55.04,490309.0,48.6687,48.6687,48.5716,48.5716,490309.0
2021-12-22 13:35:00,55.05,55.08,55.02,55.03,142449.0,48.5804,48.6069,48.554,48.5628,142449.0
2021-12-22 13:40:00,55.04,55.08,55.02,55.06,98026.0,48.5716,48.6069,48.554,48.5893,98026.0
2021-12-22 13:45:00,55.06,55.09,55.04,55.08,145360.0,48.5893,48.6157,48.5716,48.6069,145360.0
2021-12-22 13:50:00,55.07,55.11,55.05,55.1,78446.0,48.5981,48.6334,48.5804,48.6246,78446.0
2021-12-22 13:55:00,55.1,55.12,55.07,55.08,48301.0,48.6246,48.6422,48.5981,48.6069,48301.0
2021-12-22 14:00:00,55.08,55.08,54.95,54.97,173932.0,48.6069,48.6069,48.4922,48.5098,173932.0
2021-12-22 14:05:00,54.98,54.98,54.9,54.92,193161.0,48.5187,48.5187,48.4481,48.4657,193161.0
2021-12-22 14:10:00,54.92,54.96,54.91,54.96,204635.0,48.4657,48.501,48.4569,48.501,204635.0
2021-12-22 14:15:00,54.95,55.02,54.93,55.01,68542.0,48.4922,48.554,48.4745,48.5451,68542.0
2021-12-22 14:20:00,55.0,55.05,54.99,54.99,106626.0,48.5363,48.5804,48.5275,48.5275,106626.0
2021-12-22 14:25:00,54.99,55.0,54.84,54.86,172643.0,48.5275,48.5363,48.3951,48.4128,172643.0
2021-12-22 14:30:00,54.87,54.91,54.84,54.86,151276.0,48.4216,48.4569,48.3951,48.4128,151276.0
2021-12-22 14:35:00,54.87,54.94,54.86,54.92,155404.0,48.4216,48.4834,48.4128,48.4657,155404.0
2021-12-22 14:40:00,54.92,54.93,54.85,54.85,112738.0,48.4657,48.4745,48.4039,48.4039,112738.0
2021-12-22 14:45:00,54.85,54.9,54.84,54.9,71472.0,48.4039,48.4481,48.3951,48.4481,71472.0
2021-12-22 14:50:00,54.89,54.92,54.86,54.88,74988.0,48.4392,48.4657,48.4128,48.4304,74988.0
2021-12-22 14:55:00,54.89,54.9,54.82,54.84,74666.0,48.4392,48.4481,48.3775,48.3951,74666.0
2021-12-22 15:00:00,54.84,54.87,54.78,54.78,84348.0,48.3951,48.4216,48.3422,48.3422,84348.0
2021-12-22 15:05:00,54.78,54.86,54.77,54.83,149612.0,48.3422,48.4128,48.3333,48.3863,149612.0
2021-12-22 15:10:00,54.82,54.9,54.81,54.88,271923.0,48.3775,48.4481,48.3686,48.4304,271923.0
2021-12-22 15:15:00,54.87,54.89,54.79,54.81,155391.0,48.4216,48.4392,48.351,48.3686,155391.0
2021-12-22 15:20:00,54.81,54.82,54.77,54.8,117978.0,48.3686,48.3775,48.3333,48.3598,117978.0
2021-12-22 15:25:00,54.8,54.85,54.77,54.79,98236.0,48.3598,48.4039,48.3333,48.351,98236.0
2021-12-22 15:30:00,54.78,54.9,54.78,54.84,493923.0,48.3422,48.4481,48.3422,48.3951,493923.0
2021-12-22 15:35:00,54.84,54.91,54.82,54.91,189750.0,48.3951,48.4569,48.3775,48.4569,189750.0
2021-12-22 15:40:00,54.9,54.91,54.84,54.88,160923.0,48.4481,48.4569,48.3951,48.4304,160923.0
2021-12-22 15:45:00,54.87,54.91,54.83,54.84,315987.0,48.4216,48.4569,48.3863,48.3951,315987.0
2021-12-22 15:50:00,54.85,54.94,54.84,54.88,605171.0,48.4039,48.4834,48.3951,48.4304,605171.0
2021-12-22 15:55:00,54.88,54.9,54.82,54.85,1070267.0,48.4304,48.4481,48.3775,48.4039,1070267.0
2021-12-23 09:30:00,55.11,55.4,54.96,55.35,826694.0,48.6334,48.8893,48.501,48.8452,826694.0
2021-12-23 09:35:00,55.34,55.51,55.32,55.4,460016.0,48.8364,48.9864,48.8187,48.8893,460016.0
2021-12-23 09:40:00,55.4,55.61,55.34,55.57,381716.0,48.8893,49.0746,48.8364,49.0393,381716.0
2021-12-23 09:45:00,55.58,55.66,55.46,55.47,406179.0,49.0482,49.1188,48.9423,48.9511,406179.0
2021-12-23 09:50:00,55.47,55.5,55.36,55.42,346707.0,48.9511,48.9776,48.854,48.907,346707.0
2021-12-23 09:55:00,55.42,55.42,55.17,55.17,160824.0,48.907,48.907,48.6863,48.6863,160824.0
2021-12-23 10:00:00,55.16,55.16,54.99,55.02,302856.0,48.6775,48.6775,48.5275,48.554,302856.0
2021-12-23 10:05:00,55.02,55.17,55.0,55.16,204460.0,48.554,48.6863,48.5363,48.6775,204460.0
2021-12-23 10:10:00,55.15,55.25,55.14,55.22,209286.0,48.6687,48.7569,48.6599,48.7305,209286.0
2021-12-23 10:15:00,55.22,55.29,55.2,55.22,163392.0,48.7305,48.7922,48.7128,48.7305,163392.0
2021-12-23 10:20:00,55.23,55.25,55.18,55.24,134528.0,48.7393,48.7569,48.6952,48.7481,134528.0
2021-12-23 10:25:00,55.23,55.25,55.18,55.19,123464.0,48.7393,48.7569,48.6952,48.704,123464.0
2021-12-23 10:30:00,55.19,55.28,55.18,55.25,250221.0,48.704,48.7834,48.6952,48.7569,250221.0
2021-12-23 10:35:00,55.25,55.3,55.22,55.26,134275.0,48.7569,48.8011,48.7305,48.7658,134275.0
2021-12-23 10:40:00,55.25,55.31,55.24,55.3,230982.0,48.7569,48.8099,48.7481,48.8011,230982.0
2021-12-23 10:45:00,55.3,55.3,55.22,55.24,281059.0,48.8011,48.8011,48.7305,48.7481,281059.0
2021-12-23 10:50:00,55.24,55.29,55.19,55.26,149020.0,48.7481,48.7922,48.704,48.7658,149020.0
2021-12-23 10:55:00,55.25,55.27,55.18,55.25,190984.0,48.7569,48.7746,48.6952,48.7569,190984.0
2021-12-23 11:00:00,55.25,55.28,55.19,55.26,298165.0,48.7569,48.7834,48.704,48.7658,298165.0
2021-12-23 11:05:00,55.25,55.29,55.22,55.23,127499.0,48.7569,48.7922,48.7305,48.7393,127499.0
2021-12-23 11:10:00,55.22,55.24,55.17,55.23,263470.0,48.7305,48.7481,48.6863,48.7393,263470.0
2021-12-23 11:15:00,55.23,55.28,55.21,55.24,381581.0,48.7393,48.7834,48.7216,48.7481,381581.0
2021-12-23 11:20:00,55.25,55.29,55.22,55.25,119308.0,48.7569,48.7922,48.7305,48.7569,119308.0
2021-12-23 11:25:00,55.25,55.29,55.21,55.24,202291.0,48.7569,48.7922,48.7216,48.7481,202291.0
2021-12-23 11:30:00,55.24,55.25,55.17,55.18,144952.0,48.7481,48.7569,48.6863,48.6952,144952.0
2021-12-23 11:35:00,55.18,55.19,55.1,55.12,132910.0,48.6952,48.704,48.6246,48.6422,132910.0
2021-12-23 11:40:00,55.12,55.17,55.11,55.15,84876.0,48.6422,48.6863,48.6334,48.6687,84876.0
2021-12-23 11:45:00,55.14,55.18,55.12,55.13,77159.0,48.6599,48.6952,48.6422,48.651,77159.0
2021-12-23 11:50:00,55.13,55.16,55.11,55.14,78574.0,48.651,48.6775,48.6334,48.6599,78574.0
2021-12-23 11:55:00,55.14,55.21,55.14,55.16,67874.0,48.6599,48.7216,48.6599,48.6775,67874.0
2021-12-23 12:00:00,55.15,55.21,55.14,55.16,73725.0,48.6687,48.7216,48.6599,48.6775,73725.0
2021-12-23 12:05:00,55.17,55.19,55.13,55.13,83549.0,48.6863,48.704,48.651,48.651,83549.0
2021-12-23 12:10:00,55.13,55.18,55.11,55.15,106277.0,48.651,48.6952,48.6334,48.6687,106277.0
2021-12-23 12:15:00,55.16,55.21,55.15,55.21,85060.0,48.6775,48.7216,48.6687,48.7216,85060.0
2021-12-23 12:20:00,55.2,55.25,55.2,55.24,112029.0,48.7128,48.7569,48.7128,48.7481,112029.0
2021-12-23 12:25:00,55.24,55.26,55.23,55.26,70325.0,48.7481,48.7658,48.7393,48.7658,70325.0
2021-12-23 12:30:00,55.25,55.27,55.21,55.22,66861.0,48.7569,48.7746,48.7216,48.7305,66861.0
2021-12-23 12:35:00,55.22,55.23,55.19,55.21,49444.0,48.7305,48.7393,48.704,48.7216,49444.0
2021-12-23 12:40:00,55.22,55.24,55.17,55.18,95623.0,48.7305,48.7481,48.6863,48.6952,95623.0
2021-12-23 12:45:00,55.18,55.2,55.16,55.18,86358.0,48.6952,48.7128,48.6775,48.6952,86358.0
2021-12-23 12:50:00,55.18,55.2,55.16,55.17,71627.0,48.6952,48.7128,48.6775,48.6863,71627.0
2021-12-23 12:55:00,55.17,55.18,55.13,55.15,49351.0,48.6863,48.6952,48.651,48.6687,49351.0
2021-12-23 13:00:00,55.16,55.18,55.11,55.12,49090.0,48.6775,48.6952,48.6334,48.6422,49090.0
2021-12-23 13:05:00,55.12,55.14,55.07,55.08,79796.0,48.6422,48.6599,48.5981,48.6069,79796.0
2021-12-23 13:10:00,55.07,55.08,55.01,55.01,88646.0,48.5981,48.6069,48.5451,48.5451,88646.0
2021-12-23 13:15:00,55.01,55.03,54.98,55.01,124622.0,48.5451,48.5628,48.5187,48.5451,124622.0
2021-12-23 13:20:00,55.01,55.02,54.98,54.99,78567.0,48.5451,48.554,48.5187,48.5275,78567.0
2021-12-23 13:25:00,54.98,55.05,54.98,55.03,135990.0,48.5187,48.5804,48.5187,48.5628,135990.0
2021-12-23 13:30:00,55.03,55.03,54.97,54.98,73734.0,48.5628,48.5628,48.5098,48.5187,73734.0
2021-12-23 13:35:00,54.98,55.03,54.97,55.02,82367.0,48.5187,48.5628,48.5098,48.554,82367.0
2021-12-23 13:40:00,55.02,55.04,54.99,55.01,40093.0,48.554,48.5716,48.5275,48.5451,40093.0
2021-12-23 13:45:00,55.01,55.05,55.01,55.05,78309.0,48.5451,48.5804,48.5451,48.5804,78309.0
2021-12-23 13:50:00,55.05,55.08,55.04,55.08,52685.0,48.5804,48.6069,48.5716,48.6069,52685.0
2021-12-23 13:55:00,55.08,55.11,55.07,55.09,98465.0,48.6069,48.6334,48.5981,48.6157,98465.0
2021-12-23 14:00:00,55.09,55.1,55.04,55.05,56940.0,48.6157,48.6246,48.5716,48.5804,56940.0
2021-12-23 14:05:00,55.05,55.1,55.05,55.07,61303.0,48.5804,48.6246,48.5804,48.5981,61303.0
2021-12-23 14:10:00,55.08,55.08,55.03,55.08,80050.0,48.6069,48.6069,48.5628,48.6069,80050.0
2021-12-23 14:15:00,55.08,55.12,55.07,55.11,64966.0,48.6069,48.6422,48.5981,48.6334,64966.0
2021-12-23 14:20:00,55.11,55.16,55.1,55.14,128084.0,48.6334,48.6775,48.6246,48.6599,128084.0
2021-12-23 14:25:00,55.13,55.14,55.1,55.14,115043.0,48.651,48.6599,48.6246,48.6599,115043.0
2021-12-23 14:30:00,55.13,55.13,55.07,55.11,100582.0,48.651,48.651,48.5981,48.6334,100582.0
2021-12-23 14:35:00,55.1,55.12,55.08,55.12,66348.0,48.6246,48.6422,48.6069,48.6422,66348.0
2021-12-23 14:40:00,55.11,55.13,55.08,55.12,165974.0,48.6334,48.651,48.6069,48.6422,165974.0
2021-12-23 14:45:00,55.12,55.15,55.1,55.14,115432.0,48.6422,48.6687,48.6246,48.6599,115432.0
2021-12-23 14:50:00,55.13,55.15,55.1,55.15,83479.0,48.651,48.6687,48.6246,48.6687,83479.0
2021-12-23 14:55:00,55.15,55.16,55.13,55.14,92657.0,48.6687,48.6775,48.651,48.6599,92657.0
2021-12-23 15:00:00,55.13,55.16,55.1,55.14,174515.0,48.651,48.6775,48.6246,48.6599,174515.0
2021-12-23 15:05:00,55.14,55.16,55.13,55.15,107586.0,48.6599,48.6775,48.651,48.6687,107586.0
2021-12-23 15:10:00,55.15,55.16,55.12,55.16,107029.0,48.6687,48.6775,48.6422,48.6775,107029.0
2021-12-23 15:15:00,55.16,55.18,55.12,55.13,160885.0,48.6775,48.6952,48.6422,48.651,160885.0
2021-12-23 15:20:00,55.12,55.15,55.08,55.14,162947.0,48.6422,48.6687,48.6069,48.6599,162947.0
2021-12-23 15:25:00,55.15,55.15,55.09,55.12,207761.0,48.6687,48.6687,48.6157,48.6422,207761.0
2021-12-23 15:30:00,55.12,55.12,55.07,55.12,260163.0,48.6422,48.6422,48.5981,48.6422,260163.0
2021-12-23 15:35:00,55.11,55.12,55.03,55.05,280018.0,48.6334,48.6422,48.5628,48.5804,280018.0
2021-12-23 15:40:00,55.05,55.06,55.01,55.04,169884.0,48.5804,48.5893,48.5451,48.5716,169884.0
2021-12-23 15:45:00,55.04,55.11,55.03,55.05,268379.0,48.5716,48.6334,48.5628,48.5804,268379.0
2021-12-23 15:50:00,55.06,55.12,55.05,55.06,585992.0,48.5893,48.6422,48.5804,48.5893,585992.0
2021-12-23 15:55:00,55.05,55.06,54.88,54.9,912240.0,48.5804,48.5893,48.4304,48.4481,912240.0
2021-12-27 09:30:00,54.73,54.94,54.37,54.37,734574.0,48.298,48.4834,47.9804,47.9804,734574.0
2021-12-27 09:35:00,54.37,54.46,54.26,54.33,750596.0,47.9804,48.0598,47.8833,47.9451,750596.0
2021-12-27 09:40:00,54.33,54.8,54.31,54.78,468144.0,47.9451,48.3598,47.9274,48.3422,468144.0
2021-12-27 09:45:00,54.78,55.19,54.77,55.16,475794.0,48.3422,48.704,48.3333,48.6775,475794.0
2021-12-27 09:50:00,55.15,55.16,54.93,54.94,334644.0,48.6687,48.6775,48.4745,48.4834,334644.0
2021-12-27 09:55:00,54.94,54.96,54.72,54.76,232515.0,48.4834,48.501,48.2892,48.3245,232515.0
2021-12-27 10:00:00,54.77,54.86,54.71,54.84,245086.0,48.3333,48.4128,48.2804,48.3951,245086.0
2021-12-27 10:05:00,54.84,54.92,54.82,54.91,175507.0,48.3951,48.4657,48.3775,48.4569,175507.0
2021-12-27 10:10:00,54.91,54.93,54.77,54.9,333781.0,48.4569,48.4745,48.3333,48.4481,333781.0
2021-12-27 10:15:00,54.9,55.02,54.86,55.01,157166.0,48.4481,48.554,48.4128,48.5451,157166.0
2021-12-27 10:20:00,55.01,55.12,55.0,55.12,130729.0,48.5451,48.6422,48.5363,48.6422,130729.0
2021-12-27 10:25:00,55.12,55.15,55.07,55.15,130494.0,48.6422,48.6687,48.5981,48.6687,130494.0
2021-12-27 10:30:00,55.15,55.2,55.12,55.18,284430.0,48.6687,48.7128,48.6422,48.6952,284430.0
2021-12-27 10:35:00,55.18,55.21,55.12,55.16,263899.0,48.6952,48.7216,48.6422,48.6775,263899.0
2021-12-27 10:40:00,55.17,55.24,55.15,55.23,114552.0,48.6863,48.7481,48.6687,48.7393,114552.0
2021-12-27 10:45:00,55.23,55.3,55.21,55.3,234710.0,48.7393,48.8011,48.7216,48.8011,234710.0
2021-12-27 10:50:00,55.31,55.44,55.3,55.43,697612.0,48.8099,48.9246,48.8011,48.9158,697612.0
2021-12-27 10:55:00,55.42,55.44,55.36,55.41,218215.0,48.907,48.9246,48.854,48.8981,218215.0
2021-12-27 11:00:00,55.41,55.47,55.38,55.42,173940.0,48.8981,48.9511,48.8717,48.907,173940.0
2021-12-27 11:05:00,55.42,55.45,55.38,55.43,200538.0,48.907,48.9334,48.8717,48.9158,200538.0
2021-12-27 11:10:00,55.42,55.46,55.37,55.42,85971.0,48.907,48.9423,48.8628,48.907,85971.0
2021-12-27 11:15:00,55.42,55.45,55.36,55.42,323649.0,48.907,48.9334,48.854,48.907,323649.0
2021-12-27 11:20:00,55.42,55.46,55.38,55.44,150790.0,48.907,48.9423,48.8717,48.9246,150790.0
2021-12-27 11:25:00,55.44,55.49,55.41,55.48,90833.0,48.9246,48.9687,48.8981,48.9599,90833.0
2021-12-27 11:30:00,55.47,55.47,55.4,55.45,145510.0,48.9511,48.9511,48.8893,48.9334,145510.0
2021-12-27 11:35:00,55.44,55.5,55.42,55.49,162126.0,48.9246,48.9776,48.907,48.9687,162126.0
2021-12-27 11:40:00,55.48,55.59,55.46,55.58,329273.0,48.9599,49.057,48.9423,49.0482,329273.0
2021-12-27 11:45:00,55.58,55.59,55.53,55.57,75022.0,49.0482,49.057,49.004,49.0393,75022.0
2021-12-27 11:50:00,55.58,55.66,55.56,55.65,227599.0,49.0482,49.1188,49.0305,49.1099,227599.0
2021-12-27 11:55:00,55.64,55.69,55.63,55.68,225608.0,49.1011,49.1452,49.0923,49.1364,225608.0
2021-12-27 12:00:00,55.69,55.7,55.67,55.69,104832.0,49.1452,49.1541,49.1276,49.1452,104832.0
2021-12-27 12:05:00,55.7,55.72,55.67,55.72,76441.0,49.1541,49.1717,49.1276,49.1717,76441.0
2021-12-27 12:10:00,55.71,55.76,55.69,55.72,183964.0,49.1629,49.207,49.1452,49.1717,183964.0
2021-12-27 12:15:00,55.72,55.77,55.68,55.76,142279.0,49.1717,49.2158,49.1364,49.207,142279.0
2021-12-27 12:20:00,55.77,55.77,55.7,55.73,125371.0,49.2158,49.2158,49.1541,49.1805,125371.0
2021-12-27 12:25:00,55.73,55.76,55.68,55.72,71376.0,49.1805,49.207,49.1364,49.1717,71376.0
2021-12-27 12:30:00,55.72,55.76,55.71,55.74,57851.0,49.1717,49.207,49.1629,49.1894,57851.0
2021-12-27 12:35:00,55.73,55.76,55.71,55.73,94035.0,49.1805,49.207,49.1629,49.1805,94035.0
2021-12-27 12:40:00,55.72,55.77,55.71,55.73,106155.0,49.1717,49.2158,49.1629,49.1805,106155.0
2021-12-27 12:45:00,55.74,55.8,55.73,55.79,139910.0,49.1894,49.2423,49.1805,49.2335,139910.0
2021-12-27 12:50:00,55.79,55.79,55.73,55.75,152157.0,49.2335,49.2335,49.1805,49.1982,152157.0
2021-12-27 12:55:00,55.74,55.8,55.72,55.78,98600.0,49.1894,49.2423,49.1717,49.2247,98600.0
2021-12-27 13:00:00,55.78,55.79,55.75,55.78,108527.0,49.2247,49.2335,49.1982,49.2247,108527.0
2021-12-27 13:05:00,55.78,55.83,55.78,55.81,75916.0,49.2247,49.2688,49.2247,49.2511,75916.0
2021-12-27 13:10:00,55.82,55.84,55.79,55.8,58387.0,49.26,49.2776,49.2335,49.2423,58387.0
2021-12-27 13:15:00,55.8,55.81,55.77,55.81,64082.0,49.2423,49.2511,49.2158,49.2511,64082.0
2021-12-27 13:20:00,55.8,55.8,55.74,55.76,108550.0,49.2423,49.2423,49.1894,49.207,108550.0
2021-12-27 13:25:00,55.75,55.83,55.75,55.81,368533.0,49.1982,49.2688,49.1982,49.2511,368533.0
2021-12-27 13:30:00,55.8,55.81,55.77,55.8,117632.0,49.2423,49.2511,49.2158,49.2423,117632.0
2021-12-27 13:35:00,55.8,55.83,55.75,55.82,95390.0,49.2423,49.2688,49.1982,49.26,95390.0
2021-12-27 13:40:00,55.82,55.83,55.8,55.8,114406.0,49.26,49.2688,49.2423,49.2423,114406.0
2021-12-27 13:45:00,55.8,55.85,55.78,55.85,126826.0,49.2423,49.2864,49.2247,49.2864,126826.0
2021-12-27 13:50:00,55.85,55.89,55.85,55.89,155567.0,49.2864,49.3217,49.2864,49.3217,155567.0
2021-12-27 13:55:00,55.9,55.92,55.89,55.91,105178.0,49.3305,49.3482,49.3217,49.3394,105178.0
2021-12-27 14:00:00,55.9,55.91,55.85,55.91,105955.0,49.3305,49.3394,49.2864,49.3394,105955.0
2021-12-27 14:05:00,55.91,55.94,55.89,55.93,91957.0,49.3394,49.3658,49.3217,49.357,91957.0
2021-12-27 14:10:00,55.93,55.97,55.92,55.94,141518.0,49.357,49.3923,49.3482,49.3658,141518.0
2021-12-27 14:15:00,55.94,55.97,55.92,55.96,93659.0,49.3658,49.3923,49.3482,49.3835,93659.0
2021-12-27 14:20:00,55.96,55.99,55.95,55.98,183445.0,49.3835,49.41,49.3747,49.4011,183445.0
2021-12-27 14:25:00,55.98,56.0,55.94,55.96,254134.0,49.4011,49.4188,49.3658,49.3835,254134.0
2021-12-27 14:30:00,55.96,56.0,55.92,55.94,140208.0,49.3835,49.4188,49.3482,49.3658,140208.0
2021-12-27 14:35:00,55.94,55.96,55.9,55.93,116944.0,49.3658,49.3835,49.3305,49.357,116944.0
2021-12-27 14:40:00,55.93,55.96,55.91,55.93,186274.0,49.357,49.3835,49.3394,49.357,186274.0
2021-12-27 14:45:00,55.93,55.95,55.9,55.94,184168.0,49.357,49.3747,49.3305,49.3658,184168.0
2021-12-27 14:50:00,55.94,55.98,55.93,55.96,60144.0,49.3658,49.4011,49.357,49.3835,60144.0
2021-12-27 14:55:00,55.95,56.01,55.94,56.0,198665.0,49.3747,49.4276,49.3658,49.4188,198665.0
2021-12-27 15:00:00,56.0,56.03,55.97,56.01,301070.0,49.4188,49.4453,49.3923,49.4276,301070.0
2021-12-27 15:05:00,56.01,56.04,56.0,56.03,186793.0,49.4276,49.4541,49.4188,49.4453,186793.0
2021-12-27 15:10:00,56.03,56.04,56.0,56.01,243932.0,49.4453,49.4541,49.4188,49.4276,243932.0
2021-12-27 15:15:00,56.01,56.05,55.98,56.02,153301.0,49.4276,49.4629,49.4011,49.4364,153301.0
2021-12-27 15:20:00,56.01,56.01,55.93,55.96,202869.0,49.4276,49.4276,49.357,49.3835,202869.0
2021-12-27 15:25:00,55.96,56.0,55.94,55.96,223542.0,49.3835,49.4188,49.3658,49.3835,223542.0
2021-12-27 15:30:00,55.95,55.99,55.93,55.93,176437.0,49.3747,49.41,49.357,49.357,176437.0
2021-12-27 15:35:00,55.93,55.95,55.89,55.91,188343.0,49.357,49.3747,49.3217,49.3394,188343.0
2021-12-27 15:40:00,55.91,56.05,55.91,56.04,249911.0,49.3394,49.4629,49.3394,49.4541,249911.0
2021-12-27 15:45:00,56.04,56.11,56.03,56.1,597069.0,49.4541,49.5159,49.4453,49.507,597069.0
2021-12-27 15:50:00,56.1,56.15,56.06,56.08,1278677.0,49.507,49.5512,49.4717,49.4894,1278677.0
2021-12-27 15:55:00,56.08,56.13,56.07,56.12,1477738.0,49.4894,49.5335,49.4806,49.5247,1477738.0
2021-12-28 09:30:00,56.23,56.44,56.14,56.4,788776.0,49.6218,49.8071,49.5423,49.7718,788776.0
2021-12-28 09:35:00,56.4,56.61,56.31,56.47,525422.0,49.7718,49.9571,49.6924,49.8336,525422.0
2021-12-28 09:40:00,56.48,56.54,56.38,56.42,389053.0,49.8424,49.8953,49.7541,49.7894,389053.0
2021-12-28 09:45:00,56.41,56.43,55.99,56.02,394099.0,49.7806,49.7983,49.41,49.4364,394099.0
2021-12-28 09:50:00,56.01,56.3,56.01,56.3,352676.0,49.4276,49.6835,49.4276,49.6835,352676.0
2021-12-28 09:55:00,56.3,56.51,56.26,56.4,419142.0,49.6835,49.8689,49.6482,49.7718,419142.0
2021-12-28 10:00:00,56.4,56.55,56.37,56.55,310080.0,49.7718,49.9042,49.7453,49.9042,310080.0
2021-12-28 10:05:00,56.55,56.55,56.31,56.31,256014.0,49.9042,49.9042,49.6924,49.6924,256014.0
2021-12-28 10:10:00,56.31,56.38,56.2,56.22,262663.0,49.6924,49.7541,49.5953,49.6129,262663.0
2021-12-28 10:15:00,56.21,56.28,56.15,56.21,324876.0,49.6041,49.6659,49.5512,49.6041,324876.0
2021-12-28 10:20:00,56.22,56.34,56.19,56.3,222380.0,49.6129,49.7188,49.5865,49.6835,222380.0
2021-12-28 10:25:00,56.31,56.34,56.23,56.25,286675.0,49.6924,49.7188,49.6218,49.6394,286675.0
2021-12-28 10:30:00,56.25,56.28,56.2,56.22,236591.0,49.6394,49.6659,49.5953,49.6129,236591.0
2021-12-28 10:35:00,56.21,56.22,56.1,56.13,309060.0,49.6041,49.6129,49.507,49.5335,309060.0
2021-12-28 10:40:00,56.13,56.16,56.06,56.12,157462.0,49.5335,49.56,49.4717,49.5247,157462.0
2021-12-28 10:45:00,56.12,56.17,56.08,56.11,104800.0,49.5247,49.5688,49.4894,49.5159,104800.0
2021-12-28 10:50:00,56.11,56.11,56.02,56.04,135004.0,49.5159,49.5159,49.4364,49.4541,135004.0
2021-12-28 10:55:00,56.03,56.05,55.94,55.95,145441.0,49.4453,49.4629,49.3658,49.3747,145441.0
2021-12-28 11:00:00,55.95,55.95,55.87,55.92,137771.0,49.3747,49.3747,49.3041,49.3482,137771.0
2021-12-28 11:05:00,55.92,55.92,55.82,55.88,197012.0,49.3482,49.3482,49.26,49.3129,197012.0
2021-12-28 11:10:00,55.88,55.92,55.86,55.87,227642.0,49.3129,49.3482,49.2952,49.3041,227642.0
2021-12-28 11:15:00,55.87,55.9,55.82,55.88,199782.0,49.3041,49.3305,49.26,49.3129,199782.0
2021-12-28 11:20:00,55.88,55.97,55.87,55.94,298385.0,49.3129,49.3923,49.3041,49.3658,298385.0
2021-12-28 11:25:00,55.93,55.95,55.85,55.94,219559.0,49.357,49.3747,49.2864,49.3658,219559.0
2021-12-28 11:30:00,55.94,56.04,55.9,56.04,135581.0,49.3658,49.4541,49.3305,49.4541,135581.0
2021-12-28 11:35:00,56.03,56.05,55.99,56.03,107707.0,49.4453,49.4629,49.41,49.4453,107707.0
2021-12-28 11:40:00,56.03,56.06,55.99,56.04,110577.0,49.4453,49.4717,49.41,49.4541,110577.0
2021-12-28 11:45:00,56.05,56.05,55.98,56.01,129903.0,49.4629,49.4629,49.4011,49.4276,129903.0
2021-12-28 11:50:00,56.02,56.09,56.01,56.06,100522.0,49.4364,49.4982,49.4276,49.4717,100522.0
2021-12-28 11:55:00,56.06,56.07,55.99,56.03,208818.0,49.4717,49.4806,49.41,49.4453,208818.0
2021-12-28 12:00:00,56.02,56.03,55.94,55.97,123977.0,49.4364,49.4453,49.3658,49.3923,123977.0
2021-12-28 12:05:00,55.96,55.99,55.94,55.94,117725.0,49.3835,49.41,49.3658,49.3658,117725.0
2021-12-28 12:10:00,55.95,55.95,55.89,55.91,81254.0,49.3747,49.3747,49.3217,49.3394,81254.0
2021-12-28 12:15:00,55.91,55.96,55.89,55.93,161312.0,49.3394,49.3835,49.3217,49.357,161312.0
2021-12-28 12:20:00,55.94,55.95,55.9,55.92,90809.0,49.3658,49.3747,49.3305,49.3482,90809.0
2021-12-28 12:25:00,55.92,55.94,55.82,55.84,192636.0,49.3482,49.3658,49.26,49.2776,192636.0
2021-12-28 12:30:00,55.84,55.84,55.75,55.77,225775.0,49.2776,49.2776,49.1982,49.2158,225775.0
2021-12-28 12:35:00,55.77,55.82,55.75,55.77,179986.0,49.2158,49.26,49.1982,49.2158,179986.0
2021-12-28 12:40:00,55.78,55.81,55.77,55.79,173144.0,49.2247,49.2511,49.2158,49.2335,173144.0
2021-12-28 12:45:00,55.79,55.8,55.75,55.79,110163.0,49.2335,49.2423,49.1982,49.2335,110163.0
2021-12-28 12:50:00,55.8,55.83,55.77,55.83,55149.0,49.2423,49.2688,49.2158,49.2688,55149.0
2021-12-28 12:55:00,55.83,55.89,55.82,55.88,53498.0,49.2688,49.3217,49.26,49.3129,53498.0
2021-12-28 13:00:00,55.87,55.89,55.84,55.88,130354.0,49.3041,49.3217,49.2776,49.3129,130354.0
2021-12-28 13:05:00,55.88,55.91,55.87,55.88,86112.0,49.3129,49.3394,49.3041,49.3129,86112.0
2021-12-28 13:10:00,55.87,55.96,55.86,55.93,79009.0,49.3041,49.3835,49.2952,49.357,79009.0
2021-12-28 13:15:00,55.92,55.98,55.92,55.96,61676.0,49.3482,49.4011,49.3482,49.3835,61676.0
2021-12-28 13:20:00,55.96,56.0,55.96,55.98,50512.0,49.3835,49.4188,49.3835,49.4011,50512.0
2021-12-28 13:25:00,55.98,56.0,55.96,55.99,90617.0,49.4011,49.4188,49.3835,49.41,90617.0
2021-12-28 13:30:00,55.98,55.99,55.95,55.97,113159.0,49.4011,49.41,49.3747,49.3923,113159.0
2021-12-28 13:35:00,55.97,56.0,55.97,55.98,59834.0,49.3923,49.4188,49.3923,49.4011,59834.0
2021-12-28 13:40:00,55.98,56.05,55.96,56.05,114106.0,49.4011,49.4629,49.3835,49.4629,114106.0
2021-12-28 13:45:00,56.05,56.06,56.0,56.03,166582.0,49.4629,49.4717,49.4188,49.4453,166582.0
2021-12-28 13:50:00,56.03,56.06,56.02,56.05,110593.0,49.4453,49.4717,49.4364,49.4629,110593.0
2021-12-28 13:55:00,56.05,56.13,56.05,56.13,82283.0,49.4629,49.5335,49.4629,49.5335,82283.0
2021-12-28 14:00:00,56.12,56.13,56.05,56.07,161062.0,49.5247,49.5335,49.4629,49.4806,161062.0
2021-12-28 14:05:00,56.07,56.1,56.06,56.07,151392.0,49.4806,49.507,49.4717,49.4806,151392.0
2021-12-28 14:10:00,56.08,56.1,56.06,56.08,90827.0,49.4894,49.507,49.4717,49.4894,90827.0
2021-12-28 14:15:00,56.07,56.18,56.07,56.15,159001.0,49.4806,49.5776,49.4806,49.5512,159001.0
2021-12-28 14:20:00,56.16,56.17,56.09,56.1,96341.0,49.56,49.5688,49.4982,49.507,96341.0
2021-12-28 14:25:00,56.1,56.12,56.05,56.08,273469.0,49.507,49.5247,49.4629,49.4894,273469.0
2021-12-28 14:30:00,56.08,56.11,56.06,56.09,144266.0,49.4894,49.5159,49.4717,49.4982,144266.0
2021-12-28 14:35:00,56.1,56.11,56.06,56.08,114507.0,49.507,49.5159,49.4717,49.4894,114507.0
2021-12-28 14:40:00,56.08,56.09,56.05,56.09,111264.0,49.4894,49.4982,49.4629,49.4982,111264.0
2021-12-28 14:45:00,56.09,56.1,56.06,56.08,129637.0,49.4982,49.507,49.4717,49.4894,129637.0
2021-12-28 14:50:00,56.07,56.11,56.02,56.11,117513.0,49.4806,49.5159,49.4364,49.5159,117513.0
2021-12-28 14:55:00,56.11,56.12,56.05,56.09,328059.0,49.5159,49.5247,49.4629,49.4982,328059.0
2021-12-28 15:00:00,56.09,56.11,56.06,56.1,149950.0,49.4982,49.5159,49.4717,49.507,149950.0
2021-12-28 15:05:00,56.09,56.13,56.06,56.12,112724.0,49.4982,49.5335,49.4717,49.5247,112724.0
2021-12-28 15:10:00,56.12,56.18,56.1,56.16,130819.0,49.5247,49.5776,49.507,49.56,130819.0
2021-12-28 15:15:00,56.16,56.18,56.12,56.13,142648.0,49.56,49.5776,49.5247,49.5335,142648.0
2021-12-28 15:20:00,56.12,56.19,56.12,56.18,106847.0,49.5247,49.5865,49.5247,49.5776,106847.0
2021-12-28 15:25:00,56.18,56.21,56.15,56.21,278006.0,49.5776,49.6041,49.5512,49.6041,278006.0
2021-12-28 15:30:00,56.21,56.25,56.14,56.19,252477.0,49.6041,49.6394,49.5423,49.5865,252477.0
2021-12-28 15:35:00,56.2,56.23,56.16,56.17,195718.0,49.5953,49.6218,49.56,49.5688,195718.0
2021-12-28 15:40:00,56.16,56.21,56.15,56.16,253039.0,49.56,49.6041,49.5512,49.56,253039.0
2021-12-28 15:45:00,56.17,56.26,56.16,56.16,384741.0,49.5688,49.6482,49.56,49.56,384741.0
2021-12-28 15:50:00,56.17,56.18,56.03,56.07,589382.0,49.5688,49.5776,49.4453,49.4806,589382.0
2021-12-28 15:55:00,56.07,56.08,56.02,56.07,1054226.0,49.4806,49.4894,49.4364,49.4806,1054226.0
2021-12-29 09:30:00,55.88,55.97,55.55,55.72,613489.0,49.3129,49.3923,49.0217,49.1717,613489.0
2021-12-29 09:35:00,55.72,55.92,55.52,55.68,497432.0,49.1717,49.3482,48.9952,49.1364,497432.0
2021-12-29 09:40:00,55.68,55.72,55.56,55.63,341244.0,49.1364,49.1717,49.0305,49.0923,341244.0
2021-12-29 09:45:00,55.62,55.67,55.43,55.52,315112.0,49.0835,49.1276,48.9158,48.9952,315112.0
2021-12-29 09:50:00,55.51,55.75,55.44,55.69,288197.0,48.9864,49.1982,48.9246,49.1452,288197.0
2021-12-29 09:55:00,55.68,55.78,55.59,55.64,175164.0,49.1364,49.2247,49.057,49.1011,175164.0
2021-12-29 10:00:00,55.63,55.78,55.63,55.75,213005.0,49.0923,49.2247,49.0923,49.1982,213005.0
2021-12-29 10:05:00,55.74,55.86,55.69,55.82,181493.0,49.1894,49.2952,49.1452,49.26,181493.0
2021-12-29 10:10:00,55.82,55.94,55.77,55.93,230325.0,49.26,49.3658,49.2158,49.357,230325.0
2021-12-29 10:15:00,55.93,55.94,55.78,55.88,290699.0,49.357,49.3658,49.2247,49.3129,290699.0
2021-12-29 10:20:00,55.88,56.02,55.85,56.02,122936.0,49.3129,49.4364,49.2864,49.4364,122936.0
2021-12-29 10:25:00,56.01,56.03,55.86,55.87,136643.0,49.4276,49.4453,49.2952,49.3041,136643.0
2021-12-29 10:30:00,55.87,56.05,55.87,56.05,346240.0,49.3041,49.4629,49.3041,49.4629,346240.0
2021-12-29 10:35:00,56.05,56.11,55.99,56.08,330017.0,49.4629,49.5159,49.41,49.4894,330017.0
2021-12-29 10:40:00,56.07,56.15,56.04,56.13,227481.0,49.4806,49.5512,49.4541,49.5335,227481.0
2021-12-29 10:45:00,56.12,56.24,56.11,56.21,217624.0,49.5247,49.6306,49.5159,49.6041,217624.0
2021-12-29 10:50:00,56.21,56.21,56.12,56.14,124899.0,49.6041,49.6041,49.5247,49.5423,124899.0
2021-12-29 10:55:00,56.13,56.17,56.06,56.13,458756.0,49.5335,49.5688,49.4717,49.5335,458756.0
2021-12-29 11:00:00,56.14,56.14,56.06,56.09,123334.0,49.5423,49.5423,49.4717,49.4982,123334.0
2021-12-29 11:05:00,56.09,56.11,56.01,56.04,157007.0,49.4982,49.5159,49.4276,49.4541,157007.0
2021-12-29 11:10:00,56.04,56.04,55.9,55.93,172491.0,49.4541,49.4541,49.3305,49.357,172491.0
2021-12-29 11:15:00,55.93,55.96,55.88,55.88,139049.0,49.357,49.3835,49.3129,49.3129,139049.0
2021-12-29 11:20:00,55.89,55.91,55.81,55.86,134842.0,49.3217,49.3394,49.2511,49.2952,134842.0
2021-12-29 11:25:00,55.86,55.88,55.7,55.71,186076.0,49.2952,49.3129,49.1541,49.1629,186076.0
2021-12-29 11:30:00,55.71,55.71,55.61,55.63,183782.0,49.1629,49.1629,49.0746,49.0923,183782.0
2021-12-29 11:35:00,55.63,55.68,55.61,55.65,202127.0,49.0923,49.1364,49.0746,49.1099,202127.0
2021-12-29 11:40:00,55.65,55.69,55.63,55.68,148700.0,49.1099,49.1452,49.0923,49.1364,148700.0
2021-12-29 11:45:00,55.68,55.72,55.65,55.71,110490.0,49.1364,49.1717,49.1099,49.1629,110490.0
2021-12-29 11:50:00,55.7,55.72,55.66,55.68,125174.0,49.1541,49.1717,49.1188,49.1364,125174.0
2021-12-29 11:55:00,55.68,55.74,55.66,55.72,105897.0,49.1364,49.1894,49.1188,49.1717,105897.0
2021-12-29 12:00:00,55.73,55.75,55.7,55.75,134382.0,49.1805,49.1982,49.1541,49.1982,134382.0
2021-12-29 12:05:00,55.74,55.75,55.65,55.66,94560.0,49.1894,49.1982,49.1099,49.1188,94560.0
2021-12-29 12:10:00,55.67,55.69,55.6,55.63,95081.0,49.1276,49.1452,49.0658,49.0923,95081.0
2021-12-29 12:15:00,55.63,55.63,55.55,55.59,83126.0,49.0923,49.0923,49.0217,49.057,83126.0
2021-12-29 12:20:00,55.59,55.63,55.59,55.61,47581.0,49.057,49.0923,49.057,49.0746,47581.0
2021-12-29 12:25:00,55.62,55.69,55.61,55.68,78589.0,49.0835,49.1452,49.0746,49.1364,78589.0
2021-12-29 12:30:00,55.67,55.75,55.66,55.74,82361.0,49.1276,49.1982,49.1188,49.1894,82361.0
2021-12-29 12:35:00,55.75,55.81,55.74,55.8,58860.0,49.1982,49.2511,49.1894,49.2423,58860.0
2021-12-29 12:40:00,55.8,55.84,55.79,55.8,115112.0,49.2423,49.2776,49.2335,49.2423,115112.0
2021-12-29 12:45:00,55.82,55.83,55.8,55.83,102727.0,49.26,49.2688,49.2423,49.2688,102727.0
2021-12-29 12:50:00,55.82,55.85,55.79,55.85,155615.0,49.26,49.2864,49.2335,49.2864,155615.0
2021-12-29 12:55:00,55.85,55.91,55.84,55.89,232714.0,49.2864,49.3394,49.2776,49.3217,232714.0
2021-12-29 13:00:00,55.89,55.94,55.88,55.92,175971.0,49.3217,49.3658,49.3129,49.3482,175971.0
2021-12-29 13:05:00,55.92,55.99,55.91,55.98,118702.0,49.3482,49.41,49.3394,49.4011,118702.0
2021-12-29 13:10:00,55.98,56.01,55.96,56.0,100689.0,49.4011,49.4276,49.3835,49.4188,100689.0
2021-12-29 13:15:00,55.99,56.0,55.94,55.98,75812.0,49.41,49.4188,49.3658,49.4011,75812.0
2021-12-29 13:20:00,55.97,55.97,55.92,55.95,83681.0,49.3923,49.3923,49.3482,49.3747,83681.0
2021-12-29 13:25:00,55.95,55.97,55.93,55.94,146091.0,49.3747,49.3923,49.357,49.3658,146091.0
2021-12-29 13:30:00,55.95,55.97,55.9,55.91,102129.0,49.3747,49.3923,49.3305,49.3394,102129.0
2021-12-29 13:35:00,55.91,55.93,55.88,55.88,104013.0,49.3394,49.357,49.3129,49.3129,104013.0
2021-12-29 13:40:00,55.88,55.94,55.87,55.91,74924.0,49.3129,49.3658,49.3041,49.3394,74924.0
2021-12-29 13:45:00,55.91,55.95,55.89,55.89,220667.0,49.3394,49.3747,49.3217,49.3217,220667.0
2021-12-29 13:50:00,55.89,55.9,55.84,55.88,242064.0,49.3217,49.3305,49.2776,49.3129,242064.0
2021-12-29 13:55:00,55.87,55.91,55.86,55.9,176649.0,49.3041,49.3394,49.2952,49.3305,176649.0
2021-12-29 14:00:00,55.91,55.91,55.85,55.87,54475.0,49.3394,49.3394,49.2864,49.3041,54475.0
2021-12-29 14:05:00,55.86,55.91,55.85,55.9,63459.0,49.2952,49.3394,49.2864,49.3305,63459.0
2021-12-29 14:10:00,55.89,55.91,55.85,55.88,54291.0,49.3217,49.3394,49.2864,49.3129,54291.0
2021-12-29 14:15:00,55.87,55.88,55.83,55.85,57676.0,49.3041,49.3129,49.2688,49.2864,57676.0
2021-12-29 14:20:00,55.85,55.86,55.79,55.8,70847.0,49.2864,49.2952,49.2335,49.2423,70847.0
2021-12-29 14:25:00,55.81,55.82,55.76,55.81,98664.0,49.2511,49.26,49.207,49.2511,98664.0
2021-12-29 14:30:00,55.82,55.82,55.76,55.77,77435.0,49.26,49.26,49.207,49.2158,77435.0
2021-12-29 14:35:00,55.77,55.8,55.76,55.79,101974.0,49.2158,49.2423,49.207,49.2335,101974.0
2021-12-29 14:40:00,55.8,55.82,55.76,55.79,60714.0,49.2423,49.26,49.207,49.2335,60714.0
2021-12-29 14:45:00,55.78,55.8,55.76,55.77,52928.0,49.2247,49.2423,49.207,49.2158,52928.0
2021-12-29 14:50:00,55.77,55.81,55.76,55.79,64468.0,49.2158,49.2511,49.207,49.2335,64468.0
2021-12-29 14:55:00,55.8,55.83,55.79,55.83,91283.0,49.2423,49.2688,49.2335,49.2688,91283.0
2021-12-29 15:00:00,55.82,55.85,55.78,55.81,68272.0,49.26,49.2864,49.2247,49.2511,68272.0
2021-12-29 15:05:00,55.82,55.84,55.78,55.84,82821.0,49.26,49.2776,49.2247,49.2776,82821.0
2021-12-29 15:10:00,55.84,55.86,55.81,55.85,69577.0,49.2776,49.2952,49.2511,49.2864,69577.0
2021-12-29 15:15:00,55.85,55.92,55.83,55.9,333838.0,49.2864,49.3482,49.2688,49.3305,333838.0
2021-12-29 15:20:00,55.89,55.92,55.86,55.91,280575.0,49.3217,49.3482,49.2952,49.3394,280575.0
2021-12-29 15:25:00,55.91,55.92,55.86,55.9,90805.0,49.3394,49.3482,49.2952,49.3305,90805.0
2021-12-29 15:30:00,55.9,55.9,55.83,55.88,114832.0,49.3305,49.3305,49.2688,49.3129,114832.0
2021-12-29 15:35:00,55.88,55.9,55.82,55.83,137381.0,49.3129,49.3305,49.26,49.2688,137381.0
2021-12-29 15:40:00,55.82,55.85,55.8,55.84,216020.0,49.26,49.2864,49.2423,49.2776,216020.0
2021-12-29 15:45:00,55.85,55.91,55.83,55.87,484147.0,49.2864,49.3394,49.2688,49.3041,484147.0
2021-12-29 15:50:00,55.87,55.89,55.77,55.79,585584.0,49.3041,49.3217,49.2158,49.2335,585584.0
2021-12-29 15:55:00,55.79,55.79,55.69,55.7,546245.0,49.2335,49.2335,49.1452,49.1541,546245.0
2021-12-30 09:30:00,55.72,56.12,55.72,56.04,720343.0,49.1717,49.5247,49.1717,49.4541,720343.0
2021-12-30 09:35:00,56.05,56.16,55.98,56.0,385380.0,49.4629,49.56,49.4011,49.4188,385380.0
2021-12-30 09:40:00,55.99,56.08,55.8,55.83,270659.0,49.41,49.4894,49.2423,49.2688,270659.0
2021-12-30 09:45:00,55.83,56.1,55.83,56.09,203623.0,49.2688,49.507,49.2688,49.4982,203623.0
2021-12-30 09:50:00,56.1,56.14,56.0,56.01,152114.0,49.507,49.5423,49.4188,49.4276,152114.0
2021-12-30 09:55:00,56.0,56.06,55.9,55.91,236820.0,49.4188,49.4717,49.3305,49.3394,236820.0
2021-12-30 10:00:00,55.92,55.93,55.83,55.85,213609.0,49.3482,49.357,49.2688,49.2864,213609.0
2021-12-30 10:05:00,55.85,55.97,55.81,55.94,208365.0,49.2864,49.3923,49.2511,49.3658,208365.0
2021-12-30 10:10:00,55.93,55.94,55.85,55.88,116876.0,49.357,49.3658,49.2864,49.3129,116876.0
2021-12-30 10:15:00,55.88,55.9,55.8,55.82,149413.0,49.3129,49.3305,49.2423,49.26,149413.0
2021-12-30 10:20:00,55.81,55.82,55.68,55.78,232128.0,49.2511,49.26,49.1364,49.2247,232128.0
2021-12-30 10:25:00,55.79,55.84,55.73,55.77,128311.0,49.2335,49.2776,49.1805,49.2158,128311.0
2021-12-30 10:30:00,55.77,55.82,55.73,55.78,111502.0,49.2158,49.26,49.1805,49.2247,111502.0
2021-12-30 10:35:00,55.78,55.78,55.68,55.7,79763.0,49.2247,49.2247,49.1364,49.1541,79763.0
2021-12-30 10:40:00,55.7,55.77,55.69,55.75,76803.0,49.1541,49.2158,49.1452,49.1982,76803.0
2021-12-30 10:45:00,55.75,55.76,55.64,55.65,107750.0,49.1982,49.207,49.1011,49.1099,107750.0
2021-12-30 10:50:00,55.64,55.65,55.57,55.58,169266.0,49.1011,49.1099,49.0393,49.0482,169266.0
2021-12-30 10:55:00,55.58,55.69,55.55,55.67,93782.0,49.0482,49.1452,49.0217,49.1276,93782.0
2021-12-30 11:00:00,55.67,55.68,55.58,55.67,84017.0,49.1276,49.1364,49.0482,49.1276,84017.0
2021-12-30 11:05:00,55.66,55.68,55.6,55.68,190547.0,49.1188,49.1364,49.0658,49.1364,190547.0
2021-12-30 11:10:00,55.67,55.72,55.64,55.69,144597.0,49.1276,49.1717,49.1011,49.1452,144597.0
2021-12-30 11:15:00,55.68,55.69,55.6,55.63,84050.0,49.1364,49.1452,49.0658,49.0923,84050.0
2021-12-30 11:20:00,55.64,55.64,55.53,55.54,113692.0,49.1011,49.1011,49.004,49.0129,113692.0
2021-12-30 11:25:00,55.53,55.61,55.52,55.57,105281.0,49.004,49.0746,48.9952,49.0393,105281.0
2021-12-30 11:30:00,55.57,55.65,55.56,55.64,48629.0,49.0393,49.1099,49.0305,49.1011,48629.0
2021-12-30 11:35:00,55.63,55.64,55.6,55.61,75869.0,49.0923,49.1011,49.0658,49.0746,75869.0
2021-12-30 11:40:00,55.61,55.63,55.53,55.54,107416.0,49.0746,49.0923,49.004,49.0129,107416.0
2021-12-30 11:45:00,55.55,55.6,55.53,55.57,51658.0,49.0217,49.0658,49.004,49.0393,51658.0
2021-12-30 11:50:00,55.56,55.59,55.53,55.55,123714.0,49.0305,49.057,49.004,49.0217,123714.0
2021-12-30 11:55:00,55.55,55.6,55.54,55.59,82955.0,49.0217,49.0658,49.0129,49.057,82955.0
2021-12-30 12:00:00,55.58,55.59,55.55,55.57,335820.0,49.0482,49.057,49.0217,49.0393,335820.0
2021-12-30 12:05:00,55.57,55.6,55.55,55.59,70443.0,49.0393,49.0658,49.0217,49.057,70443.0
2021-12-30 12:10:00,55.59,55.61,55.53,55.54,43697.0,49.057,49.0746,49.004,49.0129,43697.0
2021-12-30 12:15:00,55.54,55.57,55.51,55.56,56440.0,49.0129,49.0393,48.9864,49.0305,56440.0
2021-12-30 12:20:00,55.55,55.57,55.53,55.57,46431.0,49.0217,49.0393,49.004,49.0393,46431.0
2021-12-30 12:25:00,55.56,55.57,55.52,55.57,65286.0,49.0305,49.0393,48.9952,49.0393,65286.0
2021-12-30 12:30:00,55.57,55.58,55.49,55.5,116594.0,49.0393,49.0482,48.9687,48.9776,116594.0
2021-12-30 12:35:00,55.49,55.5,55.46,55.47,61845.0,48.9687,48.9776,48.9423,48.9511,61845.0
2021-12-30 12:40:00,55.47,55.51,55.46,55.5,74449.0,48.9511,48.9864,48.9423,48.9776,74449.0
2021-12-30 12:45:00,55.51,55.59,55.51,55.57,68240.0,48.9864,49.057,48.9864,49.0393,68240.0
2021-12-30 12:50:00,55.57,55.6,55.55,55.56,52031.0,49.0393,49.0658,49.0217,49.0305,52031.0
2021-12-30 12:55:00,55.56,55.61,55.55,55.6,42723.0,49.0305,49.0746,49.0217,49.0658,42723.0
2021-12-30 13:00:00,55.61,55.63,55.58,55.61,55864.0,49.0746,49.0923,49.0482,49.0746,55864.0
2021-12-30 13:05:00,55.62,55.64,55.59,55.59,65519.0,49.0835,49.1011,49.057,49.057,65519.0
2021-12-30 13:10:00,55.59,55.59,55.55,55.57,70150.0,49.057,49.057,49.0217,49.0393,70150.0
2021-12-30 13:15:00,55.56,55.6,55.55,55.56,120259.0,49.0305,49.0658,49.0217,49.0305,120259.0
2021-12-30 13:20:00,55.57,55.59,55.55,55.58,40462.0,49.0393,49.057,49.0217,49.0482,40462.0
2021-12-30 13:25:00,55.57,55.59,55.55,55.57,46420.0,49.0393,49.057,49.0217,49.0393,46420.0
2021-12-30 13:30:00,55.57,55.61,55.56,55.59,66085.0,49.0393,49.0746,49.0305,49.057,66085.0
2021-12-30 13:35:00,55.6,55.6,55.56,55.59,91465.0,49.0658,49.0658,49.0305,49.057,91465.0
2021-12-30 13:40:00,55.58,55.64,55.57,55.62,134315.0,49.0482,49.1011,49.0393,49.0835,134315.0
2021-12-30 13:45:00,55.62,55.67,55.61,55.66,86273.0,49.0835,49.1276,49.0746,49.1188,86273.0
2021-12-30 13:50:00,55.66,55.69,55.64,55.67,101096.0,49.1188,49.1452,49.1011,49.1276,101096.0
2021-12-30 13:55:00,55.66,55.66,55.63,55.65,97758.0,49.1188,49.1188,49.0923,49.1099,97758.0
2021-12-30 14:00:00,55.64,55.65,55.6,55.6,158013.0,49.1011,49.1099,49.0658,49.0658,158013.0
2021-12-30 14:05:00,55.61,55.63,55.58,55.59,108433.0,49.0746,49.0923,49.0482,49.057,108433.0
2021-12-30 14:10:00,55.59,55.61,55.57,55.59,74598.0,49.057,49.0746,49.0393,49.057,74598.0
2021-12-30 14:15:00,55.6,55.64,55.59,55.63,76141.0,49.0658,49.1011,49.057,49.0923,76141.0
2021-12-30 14:20:00,55.63,55.63,55.6,55.63,253873.0,49.0923,49.0923,49.0658,49.0923,253873.0
2021-12-30 14:25:00,55.63,55.63,55.58,55.59,348980.0,49.0923,49.0923,49.0482,49.057,348980.0
2021-12-30 14:30:00,55.59,55.61,55.56,55.59,102317.0,49.057,49.0746,49.0305,49.057,102317.0
2021-12-30 14:35:00,55.6,55.6,55.55,55.55,43214.0,49.0658,49.0658,49.0217,49.0217,43214.0
2021-12-30 14:40:00,55.56,55.58,55.52,55.53,79271.0,49.0305,49.0482,48.9952,49.004,79271.0
2021-12-30 14:45:00,55.53,55.54,55.48,55.51,199911.0,49.004,49.0129,48.9599,48.9864,199911.0
2021-12-30 14:50:00,55.52,55.52,55.44,55.47,240804.0,48.9952,48.9952,48.9246,48.9511,240804.0
2021-12-30 14:55:00,55.48,55.49,55.46,55.47,123026.0,48.9599,48.9687,48.9423,48.9511,123026.0
2021-12-30 15:00:00,55.46,55.47,55.4,55.44,261265.0,48.9423,48.9511,48.8893,48.9246,261265.0
2021-12-30 15:05:00,55.43,55.45,55.38,55.4,173760.0,48.9158,48.9334,48.8717,48.8893,173760.0
2021-12-30 15:10:00,55.4,55.42,55.38,55.38,76634.0,48.8893,48.907,48.8717,48.8717,76634.0
2021-12-30 15:15:00,55.38,55.43,55.37,55.41,146571.0,48.8717,48.9158,48.8628,48.8981,146571.0
2021-12-30 15:20:00,55.41,55.42,55.35,55.36,205211.0,48.8981,48.907,48.8452,48.854,205211.0
2021-12-30 15:25:00,55.36,55.41,55.34,55.4,186996.0,48.854,48.8981,48.8364,48.8893,186996.0
2021-12-30 15:30:00,55.4,55.43,55.36,55.4,166305.0,48.8893,48.9158,48.854,48.8893,166305.0
2021-12-30 15:35:00,55.39,55.44,55.37,55.4,171751.0,48.8805,48.9246,48.8628,48.8893,171751.0
2021-12-30 15:40:00,55.39,55.44,55.35,55.44,299183.0,48.8805,48.9246,48.8452,48.9246,299183.0
2021-12-30 15:45:00,55.43,55.46,55.39,55.42,342770.0,48.9158,48.9423,48.8805,48.907,342770.0
2021-12-30 15:50:00,55.42,55.45,55.35,55.42,495904.0,48.907,48.9334,48.8452,48.907,495904.0
2021-12-30 15:55:00,55.41,55.42,55.31,55.35,854005.0,48.8981,48.907,48.8099,48.8452,854005.0
2021-12-31 09:30:00,55.22,55.58,55.13,55.5,679882.0,48.7305,49.0482,48.651,48.9776,679882.0
2021-12-31 09:35:00,55.49,55.67,55.49,55.52,479337.0,48.9687,49.1276,48.9687,48.9952,479337.0
2021-12-31 09:40:00,55.52,55.56,55.22,55.23,272388.0,48.9952,49.0305,48.7305,48.7393,272388.0
2021-12-31 09:45:00,55.24,55.39,55.21,55.35,311262.0,48.7481,48.8805,48.7216,48.8452,311262.0
2021-12-31 09:50:00,55.34,55.57,55.29,55.55,210787.0,48.8364,49.0393,48.7922,49.0217,210787.0
2021-12-31 09:55:00,55.55,55.56,55.34,55.43,308967.0,49.0217,49.0305,48.8364,48.9158,308967.0
2021-12-31 10:00:00,55.43,55.52,55.3,55.52,329087.0,48.9158,48.9952,48.8011,48.9952,329087.0
2021-12-31 10:05:00,55.51,55.57,55.49,55.51,328881.0,48.9864,49.0393,48.9687,48.9864,328881.0
2021-12-31 10:10:00,55.52,55.56,55.43,55.45,169390.0,48.9952,49.0305,48.9158,48.9334,169390.0
2021-12-31 10:15:00,55.46,55.46,55.38,55.42,104536.0,48.9423,48.9423,48.8717,48.907,104536.0
2021-12-31 10:20:00,55.41,55.42,55.34,55.35,80301.0,48.8981,48.907,48.8364,48.8452,80301.0
2021-12-31 10:25:00,55.34,55.36,55.28,55.34,127014.0,48.8364,48.854,48.7834,48.8364,127014.0
2021-12-31 10:30:00,55.34,55.35,55.29,55.34,146780.0,48.8364,48.8452,48.7922,48.8364,146780.0
2021-12-31 10:35:00,55.34,55.35,55.29,55.31,151686.0,48.8364,48.8452,48.7922,48.8099,151686.0
2021-12-31 10:40:00,55.3,55.35,55.24,55.34,98993.0,48.8011,48.8452,48.7481,48.8364,98993.0
2021-12-31 10:45:00,55.34,55.38,55.29,55.29,83571.0,48.8364,48.8717,48.7922,48.7922,83571.0
2021-12-31 10:50:00,55.29,55.34,55.25,55.32,122130.0,48.7922,48.8364,48.7569,48.8187,122130.0
2021-12-31 10:55:00,55.32,55.37,55.28,55.34,123308.0,48.8187,48.8628,48.7834,48.8364,123308.0
2021-12-31 11:00:00,55.34,55.38,55.27,55.28,105295.0,48.8364,48.8717,48.7746,48.7834,105295.0
2021-12-31 11:05:00,55.28,55.38,55.27,55.37,94535.0,48.7834,48.8717,48.7746,48.8628,94535.0
2021-12-31 11:10:00,55.37,55.42,55.33,55.39,102639.0,48.8628,48.907,48.8275,48.8805,102639.0
2021-12-31 11:15:00,55.39,55.5,55.38,55.48,86557.0,48.8805,48.9776,48.8717,48.9599,86557.0
2021-12-31 11:20:00,55.47,55.52,55.46,55.51,76967.0,48.9511,48.9952,48.9423,48.9864,76967.0
2021-12-31 11:25:00,55.52,55.52,55.45,55.46,72721.0,48.9952,48.9952,48.9334,48.9423,72721.0
2021-12-31 11:30:00,55.47,55.48,55.42,55.44,79866.0,48.9511,48.9599,48.907,48.9246,79866.0
2021-12-31 11:35:00,55.44,55.48,55.38,55.43,63327.0,48.9246,48.9599,48.8717,48.9158,63327.0
2021-12-31 11:40:00,55.42,55.43,55.36,55.37,81057.0,48.907,48.9158,48.854,48.8628,81057.0
2021-12-31 11:45:00,55.38,55.4,55.35,55.39,50552.0,48.8717,48.8893,48.8452,48.8805,50552.0
2021-12-31 11:50:00,55.38,55.43,55.37,55.42,82087.0,48.8717,48.9158,48.8628,48.907,82087.0
2021-12-31 11:55:00,55.43,55.45,55.4,55.41,82869.0,48.9158,48.9334,48.8893,48.8981,82869.0
2021-12-31 12:00:00,55.41,55.45,55.37,55.43,77138.0,48.8981,48.9334,48.8628,48.9158,77138.0
2021-12-31 12:05:00,55.42,55.47,55.42,55.44,87551.0,48.907,48.9511,48.907,48.9246,87551.0
2021-12-31 12:10:00,55.44,55.45,55.42,55.43,57909.0,48.9246,48.9334,48.907,48.9158,57909.0
2021-12-31 12:15:00,55.43,55.44,55.36,55.37,71302.0,48.9158,48.9246,48.854,48.8628,71302.0
2021-12-31 12:20:00,55.37,55.37,55.32,55.34,92046.0,48.8628,48.8628,48.8187,48.8364,92046.0
2021-12-31 12:25:00,55.32,55.33,55.29,55.3,56664.0,48.8187,48.8275,48.7922,48.8011,56664.0
2021-12-31 12:30:00,55.3,55.3,55.23,55.26,127934.0,48.8011,48.8011,48.7393,48.7658,127934.0
2021-12-31 12:35:00,55.26,55.36,55.25,55.35,91943.0,48.7658,48.854,48.7569,48.8452,91943.0
2021-12-31 12:40:00,55.34,55.37,55.34,55.36,87954.0,48.8364,48.8628,48.8364,48.854,87954.0
2021-12-31 12:45:00,55.37,55.39,55.32,55.38,69505.0,48.8628,48.8805,48.8187,48.8717,69505.0
2021-12-31 12:50:00,55.38,55.43,55.38,55.42,121324.0,48.8717,48.9158,48.8717,48.907,121324.0
2021-12-31 12:55:00,55.42,55.47,55.4,55.45,97326.0,48.907,48.9511,48.8893,48.9334,97326.0
2021-12-31 13:00:00,55.45,55.46,55.41,55.43,77873.0,48.9334,48.9423,48.8981,48.9158,77873.0
2021-12-31 13:05:00,55.43,55.48,55.43,55.45,100156.0,48.9158,48.9599,48.9158,48.9334,100156.0
2021-12-31 13:10:00,55.45,55.47,55.43,55.45,51380.0,48.9334,48.9511,48.9158,48.9334,51380.0
2021-12-31 13:15:00,55.44,55.49,55.42,55.47,156375.0,48.9246,48.9687,48.907,48.9511,156375.0
2021-12-31 13:20:00,55.47,55.49,55.44,55.47,114631.0,48.9511,48.9687,48.9246,48.9511,114631.0
2021-12-31 13:25:00,55.46,55.48,55.44,55.47,97420.0,48.9423,48.9599,48.9246,48.9511,97420.0
2021-12-31 13:30:00,55.48,55.52,55.47,55.52,64760.0,48.9599,48.9952,48.9511,48.9952,64760.0
2021-12-31 13:35:00,55.52,55.55,55.49,55.5,44804.0,48.9952,49.0217,48.9687,48.9776,44804.0
2021-12-31 13:40:00,55.5,55.5,55.46,55.5,80399.0,48.9776,48.9776,48.9423,48.9776,80399.0
2021-12-31 13:45:00,55.5,55.53,55.48,55.52,158453.0,48.9776,49.004,48.9599,48.9952,158453.0
2021-12-31 13:50:00,55.52,55.57,55.51,55.57,128499.0,48.9952,49.0393,48.9864,49.0393,128499.0
2021-12-31 13:55:00,55.57,55.62,55.57,55.62,83715.0,49.0393,49.0835,49.0393,49.0835,83715.0
2021-12-31 14:00:00,55.61,55.61,55.55,55.58,104291.0,49.0746,49.0746,49.0217,49.0482,104291.0
2021-12-31 14:05:00,55.57,55.59,55.54,55.57,77029.0,49.0393,49.057,49.0129,49.0393,77029.0
2021-12-31 14:10:00,55.56,55.58,55.54,55.56,82553.0,49.0305,49.0482,49.0129,49.0305,82553.0
2021-12-31 14:15:00,55.56,55.57,55.51,55.55,61888.0,49.0305,49.0393,48.9864,49.0217,61888.0
2021-12-31 14:20:00,55.55,55.58,55.52,55.53,48220.0,49.0217,49.0482,48.9952,49.004,48220.0
2021-12-31 14:25:00,55.53,55.59,55.51,55.53,141068.0,49.004,49.057,48.9864,49.004,141068.0
2021-12-31 14:30:00,55.53,55.55,55.48,55.48,71294.0,49.004,49.0217,48.9599,48.9599,71294.0
2021-12-31 14:35:00,55.48,55.49,55.43,55.45,102641.0,48.9599,48.9687,48.9158,48.9334,102641.0
2021-12-31 14:40:00,55.44,55.44,55.38,55.39,86209.0,48.9246,48.9246,48.8717,48.8805,86209.0
2021-12-31 14:45:00,55.39,55.39,55.35,55.36,74738.0,48.8805,48.8805,48.8452,48.854,74738.0
2021-12-31 14:50:00,55.37,55.39,55.35,55.37,97687.0,48.8628,48.8805,48.8452,48.8628,97687.0
2021-12-31 14:55:00,55.38,55.42,55.35,55.42,120670.0,48.8717,48.907,48.8452,48.907,120670.0
2021-12-31 15:00:00,55.42,55.48,55.41,55.47,131236.0,48.907,48.9599,48.8981,48.9511,131236.0
2021-12-31 15:05:00,55.47,55.53,55.47,55.5,113236.0,48.9511,49.004,48.9511,48.9776,113236.0
2021-12-31 15:10:00,55.5,55.53,55.48,55.48,172474.0,48.9776,49.004,48.9599,48.9599,172474.0
2021-12-31 15:15:00,55.48,55.59,55.47,55.59,152250.0,48.9599,49.057,48.9511,49.057,152250.0
2021-12-31 15:20:00,55.59,55.62,55.55,55.62,116351.0,49.057,49.0835,49.0217,49.0835,116351.0
2021-12-31 15:25:00,55.61,55.69,55.61,55.66,149951.0,49.0746,49.1452,49.0746,49.1188,149951.0
2021-12-31 15:30:00,55.66,55.7,55.62,55.69,154798.0,49.1188,49.1541,49.0835,49.1452,154798.0
2021-12-31 15:35:00,55.69,55.76,55.68,55.76,167790.0,49.1452,49.207,49.1364,49.207,167790.0
2021-12-31 15:40:00,55.76,55.76,55.69,55.75,316426.0,49.207,49.207,49.1452,49.1982,316426.0
2021-12-31 15:45:00,55.74,55.79,55.7,55.7,523543.0,49.1894,49.2335,49.1541,49.1541,523543.0
2021-12-31 15:50:00,55.7,55.72,55.51,55.54,889777.0,49.1541,49.1717,48.9864,49.0129,889777.0
2021-12-31 15:55:00,55.54,55.56,55.47,55.49,866163.0,49.0129,49.0305,48.9511,48.9687,866163.0
2022-01-03 09:30:00,55.58,55.97,55.55,55.96,812561.0,49.0482,49.3923,49.0217,49.3835,812561.0
2022-01-03 09:35:00,55.97,56.28,55.97,56.25,757980.0,49.3923,49.6659,49.3923,49.6394,757980.0
2022-01-03 09:40:00,56.25,56.49,56.24,56.48,658401.0,49.6394,49.8512,49.6306,49.8424,658401.0
2022-01-03 09:45:00,56.48,56.56,56.06,56.08,818560.0,49.8424,49.913,49.4717,49.4894,818560.0
2022-01-03 09:50:00,56.09,56.52,56.06,56.51,720805.0,49.4982,49.8777,49.4717,49.8689,720805.0
2022-01-03 09:55:00,56.51,56.7,56.46,56.66,690112.0,49.8689,50.0365,49.8247,50.0012,690112.0
2022-01-03 10:00:00,56.66,56.87,56.65,56.74,564046.0,50.0012,50.1866,49.9924,50.0718,564046.0
2022-01-03 10:05:00,56.74,56.78,56.59,56.72,586896.0,50.0718,50.1071,49.9395,50.0542,586896.0
2022-01-03 10:10:00,56.72,56.93,56.72,56.87,563638.0,50.0542,50.2395,50.0542,50.1866,563638.0
2022-01-03 10:15:00,56.87,56.95,56.83,56.88,373748.0,50.1866,50.2572,50.1513,50.1954,373748.0
2022-01-03 10:20:00,56.88,57.01,56.84,56.98,529635.0,50.1954,50.3101,50.1601,50.2836,529635.0
2022-01-03 10:25:00,56.98,56.98,56.86,56.9,282678.0,50.2836,50.2836,50.1777,50.213,282678.0
2022-01-03 10:30:00,56.91,56.96,56.65,56.75,400422.0,50.2219,50.266,49.9924,50.0807,400422.0
2022-01-03 10:35:00,56.76,56.95,56.74,56.92,415397.0,50.0895,50.2572,50.0718,50.2307,415397.0
2022-01-03 10:40:00,56.93,56.95,56.77,56.86,405679.0,50.2395,50.2572,50.0983,50.1777,405679.0
2022-01-03 10:45:00,56.85,56.92,56.79,56.89,168347.0,50.1689,50.2307,50.116,50.2042,168347.0
2022-01-03 10:50:00,56.91,56.95,56.85,56.89,441518.0,50.2219,50.2572,50.1689,50.2042,441518.0
2022-01-03 10:55:00,56.89,56.98,56.76,56.78,202279.0,50.2042,50.2836,50.0895,50.1071,202279.0
2022-01-03 11:00:00,56.77,56.9,56.77,56.9,164969.0,50.0983,50.213,50.0983,50.213,164969.0
2022-01-03 11:05:00,56.89,56.92,56.81,56.86,142425.0,50.2042,50.2307,50.1336,50.1777,142425.0
2022-01-03 11:10:00,56.86,56.88,56.76,56.81,271024.0,50.1777,50.1954,50.0895,50.1336,271024.0
2022-01-03 11:15:00,56.8,56.84,56.77,56.81,190411.0,50.1248,50.1601,50.0983,50.1336,190411.0
2022-01-03 11:20:00,56.81,56.96,56.81,56.94,337814.0,50.1336,50.266,50.1336,50.2483,337814.0
2022-01-03 11:25:00,56.94,57.0,56.85,56.99,481854.0,50.2483,50.3013,50.1689,50.2924,481854.0
2022-01-03 11:30:00,56.98,57.0,56.86,56.87,328942.0,50.2836,50.3013,50.1777,50.1866,328942.0
2022-01-03 11:35:00,56.87,56.87,56.7,56.73,206451.0,50.1866,50.1866,50.0365,50.063,206451.0
2022-01-03 11:40:00,56.73,56.86,56.71,56.84,406577.0,50.063,50.1777,50.0454,50.1601,406577.0
2022-01-03 11:45:00,56.84,57.0,56.84,56.94,265697.0,50.1601,50.3013,50.1601,50.2483,265697.0
2022-01-03 11:50:00,56.93,56.96,56.86,56.93,213059.0,50.2395,50.266,50.1777,50.2395,213059.0
2022-01-03 11:55:00,56.94,56.99,56.92,56.95,122598.0,50.2483,50.2924,50.2307,50.2572,122598.0
2022-01-03 12:00:00,56.94,56.97,56.91,56.97,165344.0,50.2483,50.2748,50.2219,50.2748,165344.0
2022-01-03 12:05:00,56.97,56.99,56.93,56.96,200526.0,50.2748,50.2924,50.2395,50.266,200526.0
2022-01-03 12:10:00,56.97,56.97,56.86,56.87,150133.0,50.2748,50.2748,50.1777,50.1866,150133.0
2022-01-03 12:15:00,56.87,56.88,56.79,56.8,173894.0,50.1866,50.1954,50.116,50.1248,173894.0
2022-01-03 12:20:00,56.81,56.88,56.8,56.86,100589.0,50.1336,50.1954,50.1248,50.1777,100589.0
2022-01-03 12:25:00,56.86,56.93,56.86,56.92,80596.0,50.1777,50.2395,50.1777,50.2307,80596.0
2022-01-03 12:30:00,56.91,56.92,56.87,56.91,102266.0,50.2219,50.2307,50.1866,50.2219,102266.0
2022-01-03 12:35:00,56.9,56.93,56.84,56.87,77158.0,50.213,50.2395,50.1601,50.1866,77158.0
2022-01-03 12:40:00,56.86,56.88,56.82,56.86,101111.0,50.1777,50.1954,50.1424,50.1777,101111.0
2022-01-03 12:45:00,56.86,56.9,56.84,56.85,142381.0,50.1777,50.213,50.1601,50.1689,142381.0
2022-01-03 12:50:00,56.85,56.93,56.85,56.92,90134.0,50.1689,50.2395,50.1689,50.2307,90134.0
2022-01-03 12:55:00,56.92,56.96,56.91,56.93,80898.0,50.2307,50.266,50.2219,50.2395,80898.0
2022-01-03 13:00:00,56.93,57.09,56.92,57.08,319020.0,50.2395,50.3807,50.2307,50.3719,319020.0
2022-01-03 13:05:00,57.08,57.08,57.01,57.02,135591.0,50.3719,50.3719,50.3101,50.3189,135591.0
2022-01-03 13:10:00,57.01,57.06,56.99,56.99,166785.0,50.3101,50.3542,50.2924,50.2924,166785.0
2022-01-03 13:15:00,57.0,57.03,56.97,56.98,103247.0,50.3013,50.3277,50.2748,50.2836,103247.0
2022-01-03 13:20:00,56.98,56.99,56.92,56.94,109170.0,50.2836,50.2924,50.2307,50.2483,109170.0
2022-01-03 13:25:00,56.94,57.0,56.92,56.99,129600.0,50.2483,50.3013,50.2307,50.2924,129600.0
2022-01-03 13:30:00,56.99,57.01,56.94,56.98,150952.0,50.2924,50.3101,50.2483,50.2836,150952.0
2022-01-03 13:35:00,56.98,57.0,56.93,56.97,116309.0,50.2836,50.3013,50.2395,50.2748,116309.0
2022-01-03 13:40:00,56.97,56.98,56.88,56.91,128308.0,50.2748,50.2836,50.1954,50.2219,128308.0
2022-01-03 13:45:00,56.91,56.91,56.8,56.86,151716.0,50.2219,50.2219,50.1248,50.1777,151716.0
2022-01-03 13:50:00,56.85,56.89,56.82,56.89,199766.0,50.1689,50.2042,50.1424,50.2042,199766.0
2022-01-03 13:55:00,56.89,56.98,56.89,56.97,149110.0,50.2042,50.2836,50.2042,50.2748,149110.0
2022-01-03 14:00:00,56.97,56.98,56.93,56.96,81103.0,50.2748,50.2836,50.2395,50.266,81103.0
2022-01-03 14:05:00,56.96,57.02,56.93,57.02,746413.0,50.266,50.3189,50.2395,50.3189,746413.0
2022-01-03 14:10:00,57.01,57.02,56.95,56.98,434664.0,50.3101,50.3189,50.2572,50.2836,434664.0
2022-01-03 14:15:00,56.97,57.01,56.94,57.01,664372.0,50.2748,50.3101,50.2483,50.3101,664372.0
2022-01-03 14:20:00,57.01,57.05,56.98,57.02,224909.0,50.3101,50.3454,50.2836,50.3189,224909.0
2022-01-03 14:25:00,57.01,57.06,56.98,57.05,289330.0,50.3101,50.3542,50.2836,50.3454,289330.0
2022-01-03 14:30:00,57.05,57.09,57.04,57.07,271471.0,50.3454,50.3807,50.3366,50.363,271471.0
2022-01-03 14:35:00,57.07,57.09,57.03,57.09,277310.0,50.363,50.3807,50.3277,50.3807,277310.0
2022-01-03 14:40:00,57.08,57.15,57.07,57.15,161440.0,50.3719,50.4336,50.363,50.4336,161440.0
2022-01-03 14:45:00,57.15,57.16,57.11,57.13,267531.0,50.4336,50.4425,50.3983,50.416,267531.0
2022-01-03 14:50:00,57.13,57.2,57.12,57.19,199750.0,50.416,50.4778,50.4072,50.4689,199750.0
2022-01-03 14:55:00,57.2,57.23,57.17,57.23,253369.0,50.4778,50.5042,50.4513,50.5042,253369.0
2022-01-03 15:00:00,57.22,57.23,57.15,57.16,129830.0,50.4954,50.5042,50.4336,50.4425,129830.0
2022-01-03 15:05:00,57.16,57.23,57.14,57.23,203461.0,50.4425,50.5042,50.4248,50.5042,203461.0
2022-01-03 15:10:00,57.22,57.24,57.18,57.22,346317.0,50.4954,50.5131,50.4601,50.4954,346317.0
2022-01-03 15:15:00,57.22,57.22,57.12,57.17,256974.0,50.4954,50.4954,50.4072,50.4513,256974.0
2022-01-03 15:20:00,57.17,57.2,57.15,57.17,244515.0,50.4513,50.4778,50.4336,50.4513,244515.0
2022-01-03 15:25:00,57.18,57.21,57.13,57.2,509549.0,50.4601,50.4866,50.416,50.4778,509549.0
2022-01-03 15:30:00,57.21,57.24,57.17,57.22,542130.0,50.4866,50.5131,50.4513,50.4954,542130.0
2022-01-03 15:35:00,57.22,57.23,57.15,57.19,291637.0,50.4954,50.5042,50.4336,50.4689,291637.0
2022-01-03 15:40:00,57.19,57.27,57.18,57.25,661863.0,50.4689,50.5395,50.4601,50.5219,661863.0
2022-01-03 15:45:00,57.25,57.31,57.24,57.26,696310.0,50.5219,50.5748,50.5131,50.5307,696310.0
2022-01-03 15:50:00,57.26,57.27,57.16,57.2,1116487.0,50.5307,50.5395,50.4425,50.4778,1116487.0
2022-01-03 15:55:00,57.2,57.24,57.15,57.23,1500325.0,50.4778,50.5131,50.4336,50.5042,1500325.0
2022-01-04 09:30:00,58.0,58.22,57.81,58.04,1330644.0,51.1838,51.3779,51.0161,51.2191,1330644.0
2022-01-04 09:35:00,58.04,58.42,57.89,58.41,1017669.0,51.2191,51.5544,51.0867,51.5456,1017669.0
2022-01-04 09:40:00,58.41,58.53,58.33,58.42,618245.0,51.5456,51.6515,51.475,51.5544,618245.0
2022-01-04 09:45:00,58.41,58.71,58.39,58.69,1012212.0,51.5456,51.8103,51.5279,51.7927,1012212.0
2022-01-04 09:50:00,58.7,58.84,58.68,58.78,583163.0,51.8015,51.925,51.7838,51.8721,583163.0
2022-01-04 09:55:00,58.78,58.84,58.67,58.77,547074.0,51.8721,51.925,51.775,51.8633,547074.0
2022-01-04 10:00:00,58.77,58.81,58.54,58.75,527276.0,51.8633,51.8986,51.6603,51.8456,527276.0
2022-01-04 10:05:00,58.74,58.84,58.64,58.8,516697.0,51.8368,51.925,51.7485,51.8897,516697.0
2022-01-04 10:10:00,58.79,58.99,58.76,58.96,615936.0,51.8809,52.0574,51.8544,52.0309,615936.0
2022-01-04 10:15:00,58.95,59.05,58.93,59.0,479786.0,52.0221,52.1104,52.0045,52.0662,479786.0
2022-01-04 10:20:00,59.0,59.03,58.9,58.97,551877.0,52.0662,52.0927,51.978,52.0398,551877.0
2022-01-04 10:25:00,58.97,59.08,58.81,59.07,497160.0,52.0398,52.1368,51.8986,52.128,497160.0
2022-01-04 10:30:00,59.07,59.17,58.98,59.02,554254.0,52.128,52.2163,52.0486,52.0839,554254.0
2022-01-04 10:35:00,59.01,59.16,58.99,59.1,355481.0,52.0751,52.2074,52.0574,52.1545,355481.0
2022-01-04 10:40:00,59.09,59.29,59.09,59.23,410149.0,52.1457,52.3222,52.1457,52.2692,410149.0
2022-01-04 10:45:00,59.22,59.33,59.15,59.28,510034.0,52.2604,52.3574,52.1986,52.3133,510034.0
2022-01-04 10:50:00,59.28,59.37,59.18,59.27,390758.0,52.3133,52.3927,52.2251,52.3045,390758.0
2022-01-04 10:55:00,59.28,59.28,58.91,58.98,544720.0,52.3133,52.3133,51.9868,52.0486,544720.0
2022-01-04 11:00:00,58.98,59.0,58.58,58.7,697926.0,52.0486,52.0662,51.6956,51.8015,697926.0
2022-01-04 11:05:00,58.7,58.98,58.69,58.97,442153.0,51.8015,52.0486,51.7927,52.0398,442153.0
2022-01-04 11:10:00,58.97,59.04,58.9,58.98,446484.0,52.0398,52.1015,51.978,52.0486,446484.0
2022-01-04 11:15:00,58.97,59.03,58.92,58.95,573499.0,52.0398,52.0927,51.9956,52.0221,573499.0
2022-01-04 11:20:00,58.95,58.96,58.75,58.81,509400.0,52.0221,52.0309,51.8456,51.8986,509400.0
2022-01-04 11:25:00,58.81,58.81,58.66,58.76,592143.0,51.8986,51.8986,51.7662,51.8544,592143.0
2022-01-04 11:30:00,58.76,58.83,58.73,58.82,586430.0,51.8544,51.9162,51.828,51.9074,586430.0
2022-01-04 11:35:00,58.83,58.83,58.68,58.8,294592.0,51.9162,51.9162,51.7838,51.8897,294592.0
2022-01-04 11:40:00,58.8,58.93,58.78,58.91,320391.0,51.8897,52.0045,51.8721,51.9868,320391.0
2022-01-04 11:45:00,58.91,59.04,58.88,59.04,485429.0,51.9868,52.1015,51.9603,52.1015,485429.0
2022-01-04 11:50:00,59.04,59.3,59.03,59.3,907366.0,52.1015,52.331,52.0927,52.331,907366.0
2022-01-04 11:55:00,59.29,59.37,59.27,59.28,644229.0,52.3222,52.3927,52.3045,52.3133,644229.0
2022-01-04 12:00:00,59.28,59.29,59.15,59.24,510834.0,52.3133,52.3222,52.1986,52.278,510834.0
2022-01-04 12:05:00,59.25,59.25,59.1,59.17,369479.0,52.2869,52.2869,52.1545,52.2163,369479.0
2022-01-04 12:10:00,59.17,59.25,59.14,59.24,277837.0,52.2163,52.2869,52.1898,52.278,277837.0
2022-01-04 12:15:00,59.25,59.34,59.23,59.31,226520.0,52.2869,52.3663,52.2692,52.3398,226520.0
2022-01-04 12:20:00,59.32,59.35,59.25,59.31,352903.0,52.3486,52.3751,52.2869,52.3398,352903.0
2022-01-04 12:25:00,59.32,59.38,59.29,59.35,272523.0,52.3486,52.4016,52.3222,52.3751,272523.0
2022-01-04 12:30:00,59.36,59.37,59.26,59.34,398228.0,52.3839,52.3927,52.2957,52.3663,398228.0
2022-01-04 12:35:00,59.34,59.41,59.32,59.38,519520.0,52.3663,52.428,52.3486,52.4016,519520.0
2022-01-04 12:40:00,59.38,59.43,59.33,59.43,247650.0,52.4016,52.4457,52.3574,52.4457,247650.0
2022-01-04 12:45:00,59.43,59.43,59.28,59.33,328714.0,52.4457,52.4457,52.3133,52.3574,328714.0
2022-01-04 12:50:00,59.33,59.38,59.31,59.34,237729.0,52.3574,52.4016,52.3398,52.3663,237729.0
2022-01-04 12:55:00,59.34,59.37,59.28,59.31,242955.0,52.3663,52.3927,52.3133,52.3398,242955.0
2022-01-04 13:00:00,59.3,59.31,59.17,59.24,264395.0,52.331,52.3398,52.2163,52.278,264395.0
2022-01-04 13:05:00,59.24,59.31,59.22,59.3,271022.0,52.278,52.3398,52.2604,52.331,271022.0
2022-01-04 13:10:00,59.3,59.31,59.22,59.23,250968.0,52.331,52.3398,52.2604,52.2692,250968.0
2022-01-04 13:15:00,59.24,59.27,59.18,59.22,255717.0,52.278,52.3045,52.2251,52.2604,255717.0
2022-01-04 13:20:00,59.22,59.25,59.18,59.23,276512.0,52.2604,52.2869,52.2251,52.2692,276512.0
2022-01-04 13:25:00,59.23,59.25,59.18,59.22,323317.0,52.2692,52.2869,52.2251,52.2604,323317.0
2022-01-04 13:30:00,59.22,59.24,59.1,59.11,304569.0,52.2604,52.278,52.1545,52.1633,304569.0
2022-01-04 13:35:00,59.11,59.18,59.1,59.17,190901.0,52.1633,52.2251,52.1545,52.2163,190901.0
2022-01-04 13:40:00,59.16,59.2,59.12,59.16,216924.0,52.2074,52.2427,52.1721,52.2074,216924.0
2022-01-04 13:45:00,59.16,59.2,59.11,59.15,247524.0,52.2074,52.2427,52.1633,52.1986,247524.0
2022-01-04 13:50:00,59.15,59.16,59.07,59.08,185754.0,52.1986,52.2074,52.128,52.1368,185754.0
2022-01-04 13:55:00,59.08,59.11,59.04,59.08,271517.0,52.1368,52.1633,52.1015,52.1368,271517.0
2022-01-04 14:00:00,59.08,59.15,59.07,59.14,151618.0,52.1368,52.1986,52.128,52.1898,151618.0
2022-01-04 14:05:00,59.13,59.15,59.07,59.13,191872.0,52.181,52.1986,52.128,52.181,191872.0
2022-01-04 14:10:00,59.12,59.21,59.12,59.2,335349.0,52.1721,52.2516,52.1721,52.2427,335349.0
2022-01-04 14:15:00,59.2,59.22,59.15,59.2,227137.0,52.2427,52.2604,52.1986,52.2427,227137.0
2022-01-04 14:20:00,59.19,59.25,59.16,59.23,182574.0,52.2339,52.2869,52.2074,52.2692,182574.0
2022-01-04 14:25:00,59.23,59.25,59.15,59.22,177222.0,52.2692,52.2869,52.1986,52.2604,177222.0
2022-01-04 14:30:00,59.22,59.29,59.2,59.28,303174.0,52.2604,52.3222,52.2427,52.3133,303174.0
2022-01-04 14:35:00,59.29,59.31,59.25,59.29,482021.0,52.3222,52.3398,52.2869,52.3222,482021.0
2022-01-04 14:40:00,59.29,59.32,59.26,59.3,366206.0,52.3222,52.3486,52.2957,52.331,366206.0
2022-01-04 14:45:00,59.3,59.33,59.27,59.29,170889.0,52.331,52.3574,52.3045,52.3222,170889.0
2022-01-04 14:50:00,59.29,59.35,59.28,59.35,263870.0,52.3222,52.3751,52.3133,52.3751,263870.0
2022-01-04 14:55:00,59.35,59.39,59.32,59.32,246334.0,52.3751,52.4104,52.3486,52.3486,246334.0
2022-01-04 15:00:00,59.32,59.35,59.28,59.33,275346.0,52.3486,52.3751,52.3133,52.3574,275346.0
2022-01-04 15:05:00,59.33,59.37,59.3,59.36,192754.0,52.3574,52.3927,52.331,52.3839,192754.0
2022-01-04 15:10:00,59.36,59.37,59.3,59.33,277356.0,52.3839,52.3927,52.331,52.3574,277356.0
2022-01-04 15:15:00,59.34,59.34,59.21,59.23,471788.0,52.3663,52.3663,52.2516,52.2692,471788.0
2022-01-04 15:20:00,59.23,59.27,59.16,59.25,576582.0,52.2692,52.3045,52.2074,52.2869,576582.0
2022-01-04 15:25:00,59.25,59.31,59.23,59.26,522505.0,52.2869,52.3398,52.2692,52.2957,522505.0
2022-01-04 15:30:00,59.27,59.29,59.13,59.19,617790.0,52.3045,52.3222,52.181,52.2339,617790.0
2022-01-04 15:35:00,59.19,59.22,59.15,59.18,456955.0,52.2339,52.2604,52.1986,52.2251,456955.0
2022-01-04 15:40:00,59.18,59.29,59.17,59.29,652826.0,52.2251,52.3222,52.2163,52.3222,652826.0
2022-01-04 15:45:00,59.28,59.34,59.22,59.23,767862.0,52.3133,52.3663,52.2604,52.2692,767862.0
2022-01-04 15:50:00,59.22,59.32,59.19,59.3,1421991.0,52.2604,52.3486,52.2339,52.331,1421991.0
2022-01-04 15:55:00,59.3,59.3,59.19,59.21,1690645.0,52.331,52.331,52.2339,52.2516,1690645.0
2022-01-05 09:30:00,59.78,60.05,59.68,59.97,1899650.0,52.7546,52.9928,52.6663,52.9222,1899650.0
2022-01-05 09:35:00,59.96,60.04,59.66,59.87,1098144.0,52.9134,52.984,52.6487,52.834,1098144.0
2022-01-05 09:40:00,59.87,60.07,59.78,60.0,814468.0,52.834,53.0105,52.7546,52.9487,814468.0
2022-01-05 09:45:00,59.98,60.07,59.81,60.06,570055.0,52.9311,53.0105,52.781,53.0017,570055.0
2022-01-05 09:50:00,60.06,60.19,60.02,60.04,793321.0,53.0017,53.1164,52.9664,52.984,793321.0
2022-01-05 09:55:00,60.04,60.19,60.04,60.15,522834.0,52.984,53.1164,52.984,53.0811,522834.0
2022-01-05 10:00:00,60.16,60.23,59.91,60.03,622914.0,53.0899,53.1517,52.8693,52.9752,622914.0
2022-01-05 10:05:00,60.03,60.25,59.98,60.24,622911.0,52.9752,53.1693,52.9311,53.1605,622911.0
2022-01-05 10:10:00,60.24,60.37,60.23,60.29,757409.0,53.1605,53.2752,53.1517,53.2046,757409.0
2022-01-05 10:15:00,60.28,60.44,60.27,60.36,542182.0,53.1958,53.337,53.187,53.2664,542182.0
2022-01-05 10:20:00,60.36,60.39,60.25,60.32,527154.0,53.2664,53.2929,53.1693,53.2311,527154.0
2022-01-05 10:25:00,60.31,60.36,60.21,60.28,275595.0,53.2223,53.2664,53.134,53.1958,275595.0
2022-01-05 10:30:00,60.28,60.29,60.1,60.17,1019982.0,53.1958,53.2046,53.037,53.0987,1019982.0
2022-01-05 10:35:00,60.16,60.19,60.0,60.04,472532.0,53.0899,53.1164,52.9487,52.984,472532.0
2022-01-05 10:40:00,60.04,60.16,59.98,60.16,658466.0,52.984,53.0899,52.9311,53.0899,658466.0
2022-01-05 10:45:00,60.16,60.21,60.15,60.2,394498.0,53.0899,53.134,53.0811,53.1252,394498.0
2022-01-05 10:50:00,60.19,60.21,60.1,60.16,382719.0,53.1164,53.134,53.037,53.0899,382719.0
2022-01-05 10:55:00,60.17,60.19,59.99,60.03,742725.0,53.0987,53.1164,52.9399,52.9752,742725.0
2022-01-05 11:00:00,60.03,60.04,59.84,59.85,403884.0,52.9752,52.984,52.8075,52.8163,403884.0
2022-01-05 11:05:00,59.85,59.95,59.8,59.84,572292.0,52.8163,52.9046,52.7722,52.8075,572292.0
2022-01-05 11:10:00,59.84,59.96,59.81,59.96,713365.0,52.8075,52.9134,52.781,52.9134,713365.0
2022-01-05 11:15:00,59.95,59.96,59.89,59.96,357251.0,52.9046,52.9134,52.8516,52.9134,357251.0
2022-01-05 11:20:00,59.96,60.03,59.93,59.97,453613.0,52.9134,52.9752,52.8869,52.9222,453613.0
2022-01-05 11:25:00,59.97,59.98,59.85,59.92,520947.0,52.9222,52.9311,52.8163,52.8781,520947.0
2022-01-05 11:30:00,59.91,59.95,59.84,59.87,480848.0,52.8693,52.9046,52.8075,52.834,480848.0
2022-01-05 11:35:00,59.88,59.91,59.76,59.79,813527.0,52.8428,52.8693,52.7369,52.7634,813527.0
2022-01-05 11:40:00,59.79,59.83,59.74,59.76,260659.0,52.7634,52.7987,52.7193,52.7369,260659.0
2022-01-05 11:45:00,59.76,59.78,59.63,59.78,379689.0,52.7369,52.7546,52.6222,52.7546,379689.0
2022-01-05 11:50:00,59.78,59.84,59.72,59.83,333505.0,52.7546,52.8075,52.7016,52.7987,333505.0
2022-01-05 11:55:00,59.82,59.85,59.76,59.78,243392.0,52.7899,52.8163,52.7369,52.7546,243392.0
2022-01-05 12:00:00,59.79,59.89,59.76,59.88,252341.0,52.7634,52.8516,52.7369,52.8428,252341.0
2022-01-05 12:05:00,59.89,59.95,59.84,59.95,240469.0,52.8516,52.9046,52.8075,52.9046,240469.0
2022-01-05 12:10:00,59.95,60.0,59.93,60.0,322732.0,52.9046,52.9487,52.8869,52.9487,322732.0
2022-01-05 12:15:00,60.0,60.11,59.98,60.11,527671.0,52.9487,53.0458,52.9311,53.0458,527671.0
2022-01-05 12:20:00,60.1,60.13,60.05,60.11,284366.0,53.037,53.0634,52.9928,53.0458,284366.0
2022-01-05 12:25:00,60.11,60.19,60.1,60.17,237914.0,53.0458,53.1164,53.037,53.0987,237914.0
2022-01-05 12:30:00,60.17,60.23,60.16,60.23,260885.0,53.0987,53.1517,53.0899,53.1517,260885.0
2022-01-05 12:35:00,60.22,60.25,60.16,60.18,333495.0,53.1429,53.1693,53.0899,53.1076,333495.0
2022-01-05 12:40:00,60.18,60.18,60.1,60.14,279936.0,53.1076,53.1076,53.037,53.0723,279936.0
2022-01-05 12:45:00,60.15,60.15,60.03,60.08,443880.0,53.0811,53.0811,52.9752,53.0193,443880.0
2022-01-05 12:50:00,60.08,60.19,60.06,60.19,510290.0,53.0193,53.1164,53.0017,53.1164,510290.0
2022-01-05 12:55:00,60.18,60.21,60.15,60.19,335881.0,53.1076,53.134,53.0811,53.1164,335881.0
2022-01-05 13:00:00,60.18,60.24,60.16,60.23,285461.0,53.1076,53.1605,53.0899,53.1517,285461.0
2022-01-05 13:05:00,60.23,60.23,60.15,60.16,244316.0,53.1517,53.1517,53.0811,53.0899,244316.0
2022-01-05 13:10:00,60.16,60.16,60.0,60.02,215560.0,53.0899,53.0899,52.9487,52.9664,215560.0
2022-01-05 13:15:00,60.02,60.09,60.0,60.09,326570.0,52.9664,53.0281,52.9487,53.0281,326570.0
2022-01-05 13:20:00,60.08,60.11,60.0,60.02,277896.0,53.0193,53.0458,52.9487,52.9664,277896.0
2022-01-05 13:25:00,60.03,60.04,59.97,60.04,374381.0,52.9752,52.984,52.9222,52.984,374381.0
2022-01-05 13:30:00,60.04,60.11,60.02,60.08,437578.0,52.984,53.0458,52.9664,53.0193,437578.0
2022-01-05 13:35:00,60.08,60.12,60.07,60.12,304173.0,53.0193,53.0546,53.0105,53.0546,304173.0
2022-01-05 13:40:00,60.11,60.12,60.03,60.08,244098.0,53.0458,53.0546,52.9752,53.0193,244098.0
2022-01-05 13:45:00,60.07,60.11,60.04,60.08,249096.0,53.0105,53.0458,52.984,53.0193,249096.0
2022-01-05 13:50:00,60.08,60.1,60.06,60.08,200835.0,53.0193,53.037,53.0017,53.0193,200835.0
2022-01-05 13:55:00,60.08,60.09,60.04,60.07,163499.0,53.0193,53.0281,52.984,53.0105,163499.0
2022-01-05 14:00:00,60.07,60.11,59.93,59.98,446818.0,53.0105,53.0458,52.8869,52.9311,446818.0
2022-01-05 14:05:00,59.98,60.04,59.92,59.95,432334.0,52.9311,52.984,52.8781,52.9046,432334.0
2022-01-05 14:10:00,59.95,60.0,59.86,59.92,429795.0,52.9046,52.9487,52.8252,52.8781,429795.0
2022-01-05 14:15:00,59.91,59.93,59.68,59.69,774193.0,52.8693,52.8869,52.6663,52.6751,774193.0
2022-01-05 14:20:00,59.69,59.69,59.55,59.61,534588.0,52.6751,52.6751,52.5516,52.6045,534588.0
2022-01-05 14:25:00,59.6,59.78,59.57,59.72,683587.0,52.5957,52.7546,52.5692,52.7016,683587.0
2022-01-05 14:30:00,59.72,59.81,59.63,59.65,302132.0,52.7016,52.781,52.6222,52.6398,302132.0
2022-01-05 14:35:00,59.65,59.73,59.61,59.7,562470.0,52.6398,52.7104,52.6045,52.684,562470.0
2022-01-05 14:40:00,59.69,59.69,59.56,59.59,329118.0,52.6751,52.6751,52.5604,52.5869,329118.0
2022-01-05 14:45:00,59.59,59.62,59.48,59.59,507627.0,52.5869,52.6134,52.4898,52.5869,507627.0
2022-01-05 14:50:00,59.59,59.71,59.52,59.55,397005.0,52.5869,52.6928,52.5251,52.5516,397005.0
2022-01-05 14:55:00,59.55,59.64,59.53,59.59,294866.0,52.5516,52.631,52.5339,52.5869,294866.0
2022-01-05 15:00:00,59.59,59.62,59.48,59.48,344870.0,52.5869,52.6134,52.4898,52.4898,344870.0
2022-01-05 15:05:00,59.48,59.51,59.22,59.35,597956.0,52.4898,52.5163,52.2604,52.3751,597956.0
2022-01-05 15:10:00,59.35,59.41,59.29,59.39,548869.0,52.3751,52.428,52.3222,52.4104,548869.0
2022-01-05 15:15:00,59.38,59.4,59.27,59.39,421393.0,52.4016,52.4192,52.3045,52.4104,421393.0
2022-01-05 15:20:00,59.38,59.43,59.26,59.29,497844.0,52.4016,52.4457,52.2957,52.3222,497844.0
2022-01-05 15:25:00,59.29,59.39,59.23,59.33,358528.0,52.3222,52.4104,52.2692,52.3574,358528.0
2022-01-05 15:30:00,59.33,59.35,59.19,59.2,536201.0,52.3574,52.3751,52.2339,52.2427,536201.0
2022-01-05 15:35:00,59.21,59.34,59.18,59.25,441423.0,52.2516,52.3663,52.2251,52.2869,441423.0
2022-01-05 15:40:00,59.25,59.27,59.17,59.19,494812.0,52.2869,52.3045,52.2163,52.2339,494812.0
2022-01-05 15:45:00,59.2,59.21,59.12,59.12,854438.0,52.2427,52.2516,52.1721,52.1721,854438.0
2022-01-05 15:50:00,59.13,59.22,59.1,59.22,1069008.0,52.181,52.2604,52.1545,52.2604,1069008.0
2022-01-05 15:55:00,59.22,59.27,59.13,59.18,1722935.0,52.2604,52.3045,52.181,52.2251,1722935.0
2022-01-06 09:30:00,60.58,60.82,60.2,60.37,1736428.0,53.4605,53.6723,53.1252,53.2752,1736428.0
2022-01-06 09:35:00,60.38,60.72,60.15,60.57,1459100.0,53.2841,53.5841,53.0811,53.4517,1459100.0
2022-01-06 09:40:00,60.58,60.85,60.53,60.72,1040049.0,53.4605,53.6988,53.4164,53.5841,1040049.0
2022-01-06 09:45:00,60.71,60.73,60.23,60.41,1014338.0,53.5753,53.5929,53.1517,53.3105,1014338.0
2022-01-06 09:50:00,60.41,60.43,60.05,60.07,572819.0,53.3105,53.3282,52.9928,53.0105,572819.0
2022-01-06 09:55:00,60.07,60.14,59.92,59.99,460506.0,53.0105,53.0723,52.8781,52.9399,460506.0
2022-01-06 10:00:00,59.98,60.25,59.94,59.98,504938.0,52.9311,53.1693,52.8958,52.9311,504938.0
2022-01-06 10:05:00,59.98,60.09,59.93,60.02,616967.0,52.9311,53.0281,52.8869,52.9664,616967.0
2022-01-06 10:10:00,60.03,60.08,59.93,59.99,571953.0,52.9752,53.0193,52.8869,52.9399,571953.0
2022-01-06 10:15:00,59.98,60.02,59.66,59.66,592411.0,52.9311,52.9664,52.6487,52.6487,592411.0
2022-01-06 10:20:00,59.66,59.91,59.66,59.91,431598.0,52.6487,52.8693,52.6487,52.8693,431598.0
2022-01-06 10:25:00,59.9,60.11,59.9,59.98,339847.0,52.8605,53.0458,52.8605,52.9311,339847.0
2022-01-06 10:30:00,59.98,60.19,59.94,60.09,587631.0,52.9311,53.1164,52.8958,53.0281,587631.0
2022-01-06 10:35:00,60.09,60.21,60.06,60.18,301171.0,53.0281,53.134,53.0017,53.1076,301171.0
2022-01-06 10:40:00,60.18,60.28,60.14,60.21,493970.0,53.1076,53.1958,53.0723,53.134,493970.0
2022-01-06 10:45:00,60.21,60.27,60.11,60.17,436311.0,53.134,53.187,53.0458,53.0987,436311.0
2022-01-06 10:50:00,60.18,60.24,60.01,60.02,296201.0,53.1076,53.1605,52.9575,52.9664,296201.0
2022-01-06 10:55:00,60.01,60.13,59.9,59.93,511336.0,52.9575,53.0634,52.8605,52.8869,511336.0
2022-01-06 11:00:00,59.93,59.95,59.67,59.76,431354.0,52.8869,52.9046,52.6575,52.7369,431354.0
2022-01-06 11:05:00,59.77,60.13,59.76,60.04,627903.0,52.7457,53.0634,52.7369,52.984,627903.0
2022-01-06 11:10:00,60.05,60.06,59.96,59.98,395592.0,52.9928,53.0017,52.9134,52.9311,395592.0
2022-01-06 11:15:00,59.98,60.07,59.93,60.04,576557.0,52.9311,53.0105,52.8869,52.984,576557.0
2022-01-06 11:20:00,60.04,60.16,60.01,60.1,440668.0,52.984,53.0899,52.9575,53.037,440668.0
2022-01-06 11:25:00,60.11,60.12,60.0,60.06,421285.0,53.0458,53.0546,52.9487,53.0017,421285.0
2022-01-06 11:30:00,60.04,60.11,59.99,60.09,388722.0,52.984,53.0458,52.9399,53.0281,388722.0
2022-01-06 11:35:00,60.09,60.17,60.05,60.13,446529.0,53.0281,53.0987,52.9928,53.0634,446529.0
2022-01-06 11:40:00,60.13,60.19,60.11,60.15,566762.0,53.0634,53.1164,53.0458,53.0811,566762.0
2022-01-06 11:45:00,60.15,60.3,60.13,60.28,340804.0,53.0811,53.2135,53.0634,53.1958,340804.0
2022-01-06 11:50:00,60.28,60.31,60.23,60.26,390905.0,53.1958,53.2223,53.1517,53.1782,390905.0
2022-01-06 11:55:00,60.26,60.29,60.22,60.29,254029.0,53.1782,53.2046,53.1429,53.2046,254029.0
2022-01-06 12:00:00,60.28,60.3,60.17,60.21,233929.0,53.1958,53.2135,53.0987,53.134,233929.0
2022-01-06 12:05:00,60.21,60.31,60.2,60.31,228031.0,53.134,53.2223,53.1252,53.2223,228031.0
2022-01-06 12:10:00,60.32,60.34,60.23,60.25,169179.0,53.2311,53.2488,53.1517,53.1693,169179.0
2022-01-06 12:15:00,60.25,60.32,60.22,60.27,157813.0,53.1693,53.2311,53.1429,53.187,157813.0
2022-01-06 12:20:00,60.27,60.34,60.25,60.28,182332.0,53.187,53.2488,53.1693,53.1958,182332.0
2022-01-06 12:25:00,60.28,60.36,60.25,60.33,191316.0,53.1958,53.2664,53.1693,53.2399,191316.0
2022-01-06 12:30:00,60.32,60.35,60.23,60.28,300449.0,53.2311,53.2576,53.1517,53.1958,300449.0
2022-01-06 12:35:00,60.28,60.32,60.25,60.29,223755.0,53.1958,53.2311,53.1693,53.2046,223755.0
2022-01-06 12:40:00,60.3,60.44,60.3,60.44,330558.0,53.2135,53.337,53.2135,53.337,330558.0
2022-01-06 12:45:00,60.43,60.43,60.32,60.35,260323.0,53.3282,53.3282,53.2311,53.2576,260323.0
2022-01-06 12:50:00,60.35,60.37,60.29,60.35,180816.0,53.2576,53.2752,53.2046,53.2576,180816.0
2022-01-06 12:55:00,60.35,60.4,60.31,60.33,168472.0,53.2576,53.3017,53.2223,53.2399,168472.0
2022-01-06 13:00:00,60.33,60.37,60.3,60.34,206865.0,53.2399,53.2752,53.2135,53.2488,206865.0
2022-01-06 13:05:00,60.34,60.37,60.3,60.34,213872.0,53.2488,53.2752,53.2135,53.2488,213872.0
2022-01-06 13:10:00,60.34,60.36,60.3,60.31,151737.0,53.2488,53.2664,53.2135,53.2223,151737.0
2022-01-06 13:15:00,60.31,60.31,60.2,60.26,280963.0,53.2223,53.2223,53.1252,53.1782,280963.0
2022-01-06 13:20:00,60.26,60.29,60.21,60.26,290894.0,53.1782,53.2046,53.134,53.1782,290894.0
2022-01-06 13:25:00,60.27,60.27,60.18,60.2,391787.0,53.187,53.187,53.1076,53.1252,391787.0
2022-01-06 13:30:00,60.2,60.28,60.18,60.28,269441.0,53.1252,53.1958,53.1076,53.1958,269441.0
2022-01-06 13:35:00,60.27,60.29,60.17,60.21,235214.0,53.187,53.2046,53.0987,53.134,235214.0
2022-01-06 13:40:00,60.2,60.28,60.18,60.27,204322.0,53.1252,53.1958,53.1076,53.187,204322.0
2022-01-06 13:45:00,60.26,60.33,60.24,60.31,429935.0,53.1782,53.2399,53.1605,53.2223,429935.0
2022-01-06 13:50:00,60.3,60.32,60.26,60.32,332981.0,53.2135,53.2311,53.1782,53.2311,332981.0
2022-01-06 13:55:00,60.31,60.36,60.29,60.33,270480.0,53.2223,53.2664,53.2046,53.2399,270480.0
2022-01-06 14:00:00,60.33,60.36,60.29,60.29,344700.0,53.2399,53.2664,53.2046,53.2046,344700.0
2022-01-06 14:05:00,60.29,60.29,60.21,60.26,282944.0,53.2046,53.2046,53.134,53.1782,282944.0
2022-01-06 14:10:00,60.26,60.31,60.23,60.27,533517.0,53.1782,53.2223,53.1517,53.187,533517.0
2022-01-06 14:15:00,60.27,60.32,60.27,60.31,344124.0,53.187,53.2311,53.187,53.2223,344124.0
2022-01-06 14:20:00,60.32,60.34,60.28,60.3,237083.0,53.2311,53.2488,53.1958,53.2135,237083.0
2022-01-06 14:25:00,60.3,60.4,60.3,60.38,245674.0,53.2135,53.3017,53.2135,53.2841,245674.0
2022-01-06 14:30:00,60.38,60.44,60.37,60.43,309177.0,53.2841,53.337,53.2752,53.3282,309177.0
2022-01-06 14:35:00,60.42,60.5,60.42,60.49,317731.0,53.3194,53.3899,53.3194,53.3811,317731.0
2022-01-06 14:40:00,60.48,60.56,60.46,60.56,465932.0,53.3723,53.4429,53.3547,53.4429,465932.0
2022-01-06 14:45:00,60.55,60.6,60.54,60.54,371592.0,53.4341,53.4782,53.4252,53.4252,371592.0
2022-01-06 14:50:00,60.55,60.59,60.51,60.54,356712.0,53.4341,53.4694,53.3988,53.4252,356712.0
2022-01-06 14:55:00,60.54,60.57,60.51,60.55,277972.0,53.4252,53.4517,53.3988,53.4341,277972.0
2022-01-06 15:00:00,60.55,60.59,60.51,60.52,205867.0,53.4341,53.4694,53.3988,53.4076,205867.0
2022-01-06 15:05:00,60.52,60.55,60.47,60.5,297072.0,53.4076,53.4341,53.3635,53.3899,297072.0
2022-01-06 15:10:00,60.49,60.54,60.47,60.5,274947.0,53.3811,53.4252,53.3635,53.3899,274947.0
2022-01-06 15:15:00,60.49,60.51,60.37,60.38,289365.0,53.3811,53.3988,53.2752,53.2841,289365.0
2022-01-06 15:20:00,60.37,60.41,60.34,60.4,345821.0,53.2752,53.3105,53.2488,53.3017,345821.0
2022-01-06 15:25:00,60.4,60.48,60.38,60.46,311966.0,53.3017,53.3723,53.2841,53.3547,311966.0
2022-01-06 15:30:00,60.46,60.5,60.44,60.48,433035.0,53.3547,53.3899,53.337,53.3723,433035.0
2022-01-06 15:35:00,60.48,60.59,60.47,60.58,723992.0,53.3723,53.4694,53.3635,53.4605,723992.0
2022-01-06 15:40:00,60.59,60.64,60.58,60.64,681980.0,53.4694,53.5135,53.4605,53.5135,681980.0
2022-01-06 15:45:00,60.63,60.65,60.54,60.55,594190.0,53.5047,53.5223,53.4252,53.4341,594190.0
2022-01-06 15:50:00,60.55,60.59,60.47,60.5,981703.0,53.4341,53.4694,53.3635,53.3899,981703.0
2022-01-06 15:55:00,60.5,60.53,60.42,60.5,1282358.0,53.3899,53.4164,53.3194,53.3899,1282358.0
2022-01-07 09:30:00,60.74,60.79,60.37,60.39,1434094.0,53.6017,53.6459,53.2752,53.2929,1434094.0
2022-01-07 09:35:00,60.39,60.71,60.39,60.63,871023.0,53.2929,53.5753,53.2929,53.5047,871023.0
2022-01-07 09:40:00,60.64,60.65,60.32,60.56,875047.0,53.5135,53.5223,53.2311,53.4429,875047.0
2022-01-07 09:45:00,60.57,60.76,60.55,60.75,730688.0,53.4517,53.6194,53.4341,53.6106,730688.0
2022-01-07 09:50:00,60.75,60.9,60.65,60.72,767811.0,53.6106,53.7429,53.5223,53.5841,767811.0
2022-01-07 09:55:00,60.72,60.79,60.65,60.76,446967.0,53.5841,53.6459,53.5223,53.6194,446967.0
2022-01-07 10:00:00,60.76,60.78,60.62,60.69,319323.0,53.6194,53.637,53.4958,53.5576,319323.0
2022-01-07 10:05:00,60.68,60.7,60.52,60.68,366090.0,53.5488,53.5664,53.4076,53.5488,366090.0
2022-01-07 10:10:00,60.67,60.92,60.62,60.85,270149.0,53.54,53.7606,53.4958,53.6988,270149.0
2022-01-07 10:15:00,60.84,60.88,60.74,60.74,355672.0,53.69,53.7253,53.6017,53.6017,355672.0
2022-01-07 10:20:00,60.73,60.89,60.68,60.86,391129.0,53.5929,53.7341,53.5488,53.7076,391129.0
2022-01-07 10:25:00,60.86,61.03,60.85,60.92,442627.0,53.7076,53.8577,53.6988,53.7606,442627.0
2022-01-07 10:30:00,60.91,60.91,60.79,60.86,327892.0,53.7518,53.7518,53.6459,53.7076,327892.0
2022-01-07 10:35:00,60.86,61.0,60.84,60.85,350379.0,53.7076,53.8312,53.69,53.6988,350379.0
2022-01-07 10:40:00,60.86,61.0,60.83,60.99,401556.0,53.7076,53.8312,53.6812,53.8224,401556.0
2022-01-07 10:45:00,60.99,61.01,60.88,60.91,579424.0,53.8224,53.84,53.7253,53.7518,579424.0
2022-01-07 10:50:00,60.91,60.96,60.75,60.81,580316.0,53.7518,53.7959,53.6106,53.6635,580316.0
2022-01-07 10:55:00,60.8,60.93,60.79,60.92,335413.0,53.6547,53.7694,53.6459,53.7606,335413.0
2022-01-07 11:00:00,60.92,60.94,60.75,60.77,332289.0,53.7606,53.7782,53.6106,53.6282,332289.0
2022-01-07 11:05:00,60.78,60.88,60.73,60.83,187062.0,53.637,53.7253,53.5929,53.6812,187062.0
2022-01-07 11:10:00,60.82,60.84,60.59,60.66,480718.0,53.6723,53.69,53.4694,53.5311,480718.0
2022-01-07 11:15:00,60.66,60.75,60.61,60.72,359986.0,53.5311,53.6106,53.487,53.5841,359986.0
2022-01-07 11:20:00,60.73,60.91,60.71,60.88,306713.0,53.5929,53.7518,53.5753,53.7253,306713.0
2022-01-07 11:25:00,60.88,61.02,60.86,61.0,405655.0,53.7253,53.8488,53.7076,53.8312,405655.0
2022-01-07 11:30:00,60.99,61.08,60.97,61.02,240264.0,53.8224,53.9018,53.8047,53.8488,240264.0
2022-01-07 11:35:00,61.02,61.06,60.97,61.05,347664.0,53.8488,53.8841,53.8047,53.8753,347664.0
2022-01-07 11:40:00,61.04,61.06,60.98,61.06,203990.0,53.8665,53.8841,53.8135,53.8841,203990.0
2022-01-07 11:45:00,61.07,61.12,61.01,61.12,508056.0,53.893,53.9371,53.84,53.9371,508056.0
2022-01-07 11:50:00,61.11,61.24,61.1,61.23,568356.0,53.9283,54.043,53.9194,54.0342,568356.0
2022-01-07 11:55:00,61.23,61.23,61.15,61.19,536250.0,54.0342,54.0342,53.9636,53.9989,536250.0
2022-01-07 12:00:00,61.18,61.22,61.14,61.17,462796.0,53.99,54.0253,53.9547,53.9812,462796.0
2022-01-07 12:05:00,61.17,61.27,61.16,61.24,299533.0,53.9812,54.0695,53.9724,54.043,299533.0
2022-01-07 12:10:00,61.25,61.3,61.24,61.28,301646.0,54.0518,54.0959,54.043,54.0783,301646.0
2022-01-07 12:15:00,61.28,61.3,61.22,61.24,207028.0,54.0783,54.0959,54.0253,54.043,207028.0
2022-01-07 12:20:00,61.23,61.26,61.16,61.2,293014.0,54.0342,54.0606,53.9724,54.0077,293014.0
2022-01-07 12:25:00,61.2,61.26,61.18,61.26,340800.0,54.0077,54.0606,53.99,54.0606,340800.0
2022-01-07 12:30:00,61.25,61.26,61.18,61.19,277546.0,54.0518,54.0606,53.99,53.9989,277546.0
2022-01-07 12:35:00,61.2,61.23,61.17,61.21,326881.0,54.0077,54.0342,53.9812,54.0165,326881.0
2022-01-07 12:40:00,61.2,61.27,61.19,61.24,354455.0,54.0077,54.0695,53.9989,54.043,354455.0
2022-01-07 12:45:00,61.24,61.29,61.23,61.25,196421.0,54.043,54.0871,54.0342,54.0518,196421.0
2022-01-07 12:50:00,61.25,61.26,61.21,61.25,176830.0,54.0518,54.0606,54.0165,54.0518,176830.0
2022-01-07 12:55:00,61.25,61.26,61.19,61.22,178533.0,54.0518,54.0606,53.9989,54.0253,178533.0
2022-01-07 13:00:00,61.22,61.31,61.17,61.31,301020.0,54.0253,54.1048,53.9812,54.1048,301020.0
2022-01-07 13:05:00,61.31,61.34,61.28,61.3,231271.0,54.1048,54.1312,54.0783,54.0959,231271.0
2022-01-07 13:10:00,61.29,61.31,61.23,61.24,183583.0,54.0871,54.1048,54.0342,54.043,183583.0
2022-01-07 13:15:00,61.24,61.27,61.21,61.23,228264.0,54.043,54.0695,54.0165,54.0342,228264.0
2022-01-07 13:20:00,61.23,61.3,61.23,61.28,224218.0,54.0342,54.0959,54.0342,54.0783,224218.0
2022-01-07 13:25:00,61.29,61.32,61.28,61.31,197508.0,54.0871,54.1136,54.0783,54.1048,197508.0
2022-01-07 13:30:00,61.31,61.38,61.3,61.38,176718.0,54.1048,54.1665,54.0959,54.1665,176718.0
2022-01-07 13:35:00,61.37,61.4,61.35,61.39,176055.0,54.1577,54.1842,54.1401,54.1754,176055.0
2022-01-07 13:40:00,61.4,61.4,61.33,61.36,276653.0,54.1842,54.1842,54.1224,54.1489,276653.0
2022-01-07 13:45:00,61.36,61.39,61.32,61.37,230421.0,54.1489,54.1754,54.1136,54.1577,230421.0
2022-01-07 13:50:00,61.37,61.38,61.32,61.38,217913.0,54.1577,54.1665,54.1136,54.1665,217913.0
2022-01-07 13:55:00,61.37,61.4,61.35,61.37,282765.0,54.1577,54.1842,54.1401,54.1577,282765.0
2022-01-07 14:00:00,61.37,61.41,61.36,61.4,319000.0,54.1577,54.193,54.1489,54.1842,319000.0
2022-01-07 14:05:00,61.4,61.44,61.38,61.43,337255.0,54.1842,54.2195,54.1665,54.2107,337255.0
2022-01-07 14:10:00,61.43,61.47,61.41,61.46,283999.0,54.2107,54.246,54.193,54.2371,283999.0
2022-01-07 14:15:00,61.46,61.5,61.45,61.5,251329.0,54.2371,54.2724,54.2283,54.2724,251329.0
2022-01-07 14:20:00,61.49,61.49,61.32,61.35,410338.0,54.2636,54.2636,54.1136,54.1401,410338.0
2022-01-07 14:25:00,61.35,61.43,61.31,61.41,351989.0,54.1401,54.2107,54.1048,54.193,351989.0
2022-01-07 14:30:00,61.4,61.42,61.35,61.37,323169.0,54.1842,54.2018,54.1401,54.1577,323169.0
2022-01-07 14:35:00,61.37,61.4,61.34,61.39,220839.0,54.1577,54.1842,54.1312,54.1754,220839.0
2022-01-07 14:40:00,61.38,61.42,61.35,61.38,246492.0,54.1665,54.2018,54.1401,54.1665,246492.0
2022-01-07 14:45:00,61.38,61.4,61.29,61.3,419423.0,54.1665,54.1842,54.0871,54.0959,419423.0
2022-01-07 14:50:00,61.3,61.31,61.26,61.29,201587.0,54.0959,54.1048,54.0606,54.0871,201587.0
2022-01-07 14:55:00,61.29,61.32,61.28,61.29,260027.0,54.0871,54.1136,54.0783,54.0871,260027.0
2022-01-07 15:00:00,61.29,61.33,61.23,61.27,279341.0,54.0871,54.1224,54.0342,54.0695,279341.0
2022-01-07 15:05:00,61.26,61.34,61.26,61.34,301754.0,54.0606,54.1312,54.0606,54.1312,301754.0
2022-01-07 15:10:00,61.33,61.34,61.26,61.28,339553.0,54.1224,54.1312,54.0606,54.0783,339553.0
2022-01-07 15:15:00,61.28,61.32,61.26,61.31,384076.0,54.0783,54.1136,54.0606,54.1048,384076.0
2022-01-07 15:20:00,61.31,61.33,61.27,61.3,288641.0,54.1048,54.1224,54.0695,54.0959,288641.0
2022-01-07 15:25:00,61.29,61.36,61.27,61.36,308530.0,54.0871,54.1489,54.0695,54.1489,308530.0
2022-01-07 15:30:00,61.36,61.37,61.29,61.35,426471.0,54.1489,54.1577,54.0871,54.1401,426471.0
2022-01-07 15:35:00,61.35,61.41,61.34,61.37,497206.0,54.1401,54.193,54.1312,54.1577,497206.0
2022-01-07 15:40:00,61.37,61.4,61.32,61.34,444871.0,54.1577,54.1842,54.1136,54.1312,444871.0
2022-01-07 15:45:00,61.33,61.42,61.3,61.32,510452.0,54.1224,54.2018,54.0959,54.1136,510452.0
2022-01-07 15:50:00,61.31,61.39,61.28,61.35,939911.0,54.1048,54.1754,54.0783,54.1401,939911.0
2022-01-07 15:55:00,61.35,61.41,61.33,61.34,1201870.0,54.1401,54.193,54.1224,54.1312,1201870.0
2022-01-10 09:30:00,61.48,61.6,61.16,61.47,1170578.0,54.2548,54.3607,53.9724,54.246,1170578.0
2022-01-10 09:35:00,61.46,61.46,61.06,61.26,645105.0,54.2371,54.2371,53.8841,54.0606,645105.0
2022-01-10 09:40:00,61.25,61.43,61.15,61.16,495047.0,54.0518,54.2107,53.9636,53.9724,495047.0
2022-01-10 09:45:00,61.15,61.19,60.81,60.82,699511.0,53.9636,53.9989,53.6635,53.6723,699511.0
2022-01-10 09:50:00,60.81,60.87,60.72,60.82,726056.0,53.6635,53.7165,53.5841,53.6723,726056.0
2022-01-10 09:55:00,60.79,60.97,60.74,60.83,941590.0,53.6459,53.8047,53.6017,53.6812,941590.0
2022-01-10 10:00:00,60.84,60.9,60.54,60.63,445425.0,53.69,53.7429,53.4252,53.5047,445425.0
2022-01-10 10:05:00,60.64,60.96,60.63,60.89,356374.0,53.5135,53.7959,53.5047,53.7341,356374.0
2022-01-10 10:10:00,60.89,60.89,60.41,60.55,602818.0,53.7341,53.7341,53.3105,53.4341,602818.0
2022-01-10 10:15:00,60.55,60.66,60.47,60.53,520616.0,53.4341,53.5311,53.3635,53.4164,520616.0
2022-01-10 10:20:00,60.53,60.7,60.52,60.67,275138.0,53.4164,53.5664,53.4076,53.54,275138.0
2022-01-10 10:25:00,60.67,60.69,60.58,60.61,237639.0,53.54,53.5576,53.4605,53.487,237639.0
2022-01-10 10:30:00,60.62,60.9,60.61,60.76,284340.0,53.4958,53.7429,53.487,53.6194,284340.0
2022-01-10 10:35:00,60.75,60.75,60.55,60.6,352112.0,53.6106,53.6106,53.4341,53.4782,352112.0
2022-01-10 10:40:00,60.6,60.62,60.35,60.53,269544.0,53.4782,53.4958,53.2576,53.4164,269544.0
2022-01-10 10:45:00,60.54,60.69,60.51,60.54,402814.0,53.4252,53.5576,53.3988,53.4252,402814.0
2022-01-10 10:50:00,60.54,60.72,60.51,60.71,356487.0,53.4252,53.5841,53.3988,53.5753,356487.0
2022-01-10 10:55:00,60.71,60.75,60.56,60.69,368250.0,53.5753,53.6106,53.4429,53.5576,368250.0
2022-01-10 11:00:00,60.69,60.69,60.55,60.66,279934.0,53.5576,53.5576,53.4341,53.5311,279934.0
2022-01-10 11:05:00,60.65,60.74,60.62,60.72,234151.0,53.5223,53.6017,53.4958,53.5841,234151.0
2022-01-10 11:10:00,60.73,60.82,60.69,60.8,272484.0,53.5929,53.6723,53.5576,53.6547,272484.0
2022-01-10 11:15:00,60.8,60.89,60.71,60.87,267444.0,53.6547,53.7341,53.5753,53.7165,267444.0
2022-01-10 11:20:00,60.87,60.89,60.77,60.87,271505.0,53.7165,53.7341,53.6282,53.7165,271505.0
2022-01-10 11:25:00,60.86,61.0,60.83,60.95,381692.0,53.7076,53.8312,53.6812,53.7871,381692.0
2022-01-10 11:30:00,60.95,60.97,60.73,60.75,252995.0,53.7871,53.8047,53.5929,53.6106,252995.0
2022-01-10 11:35:00,60.76,60.78,60.63,60.67,256103.0,53.6194,53.637,53.5047,53.54,256103.0
2022-01-10 11:40:00,60.66,60.73,60.61,60.7,307640.0,53.5311,53.5929,53.487,53.5664,307640.0
2022-01-10 11:45:00,60.7,60.81,60.65,60.73,376627.0,53.5664,53.6635,53.5223,53.5929,376627.0
2022-01-10 11:50:00,60.73,60.75,60.69,60.72,290948.0,53.5929,53.6106,53.5576,53.5841,290948.0
2022-01-10 11:55:00,60.73,60.9,60.71,60.89,307945.0,53.5929,53.7429,53.5753,53.7341,307945.0
2022-01-10 12:00:00,60.88,60.92,60.79,60.83,223130.0,53.7253,53.7606,53.6459,53.6812,223130.0
2022-01-10 12:05:00,60.83,60.83,60.73,60.74,173765.0,53.6812,53.6812,53.5929,53.6017,173765.0
2022-01-10 12:10:00,60.75,60.88,60.74,60.87,112032.0,53.6106,53.7253,53.6017,53.7165,112032.0
2022-01-10 12:15:00,60.86,60.89,60.81,60.82,101942.0,53.7076,53.7341,53.6635,53.6723,101942.0
2022-01-10 12:20:00,60.81,60.88,60.8,60.87,101368.0,53.6635,53.7253,53.6547,53.7165,101368.0
2022-01-10 12:25:00,60.86,60.89,60.81,60.81,107618.0,53.7076,53.7341,53.6635,53.6635,107618.0
2022-01-10 12:30:00,60.82,60.83,60.66,60.66,290775.0,53.6723,53.6812,53.5311,53.5311,290775.0
2022-01-10 12:35:00,60.67,60.67,60.53,60.54,335841.0,53.54,53.54,53.4164,53.4252,335841.0
2022-01-10 12:40:00,60.54,60.64,60.52,60.53,244999.0,53.4252,53.5135,53.4076,53.4164,244999.0
2022-01-10 12:45:00,60.53,60.68,60.53,60.59,234475.0,53.4164,53.5488,53.4164,53.4694,234475.0
2022-01-10 12:50:00,60.6,60.76,60.54,60.7,354518.0,53.4782,53.6194,53.4252,53.5664,354518.0
2022-01-10 12:55:00,60.7,60.72,60.66,60.7,134276.0,53.5664,53.5841,53.5311,53.5664,134276.0
2022-01-10 13:00:00,60.69,60.77,60.64,60.74,361222.0,53.5576,53.6282,53.5135,53.6017,361222.0
2022-01-10 13:05:00,60.75,60.89,60.75,60.88,153935.0,53.6106,53.7341,53.6106,53.7253,153935.0
2022-01-10 13:10:00,60.88,60.92,60.83,60.88,181479.0,53.7253,53.7606,53.6812,53.7253,181479.0
2022-01-10 13:15:00,60.87,60.9,60.82,60.88,185826.0,53.7165,53.7429,53.6723,53.7253,185826.0
2022-01-10 13:20:00,60.88,60.9,60.75,60.89,166357.0,53.7253,53.7429,53.6106,53.7341,166357.0
2022-01-10 13:25:00,60.89,60.89,60.76,60.78,181370.0,53.7341,53.7341,53.6194,53.637,181370.0
2022-01-10 13:30:00,60.78,60.86,60.78,60.82,131920.0,53.637,53.7076,53.637,53.6723,131920.0
2022-01-10 13:35:00,60.83,60.84,60.76,60.8,208095.0,53.6812,53.69,53.6194,53.6547,208095.0
2022-01-10 13:40:00,60.8,60.92,60.78,60.9,187464.0,53.6547,53.7606,53.637,53.7429,187464.0
2022-01-10 13:45:00,60.9,60.9,60.82,60.89,107131.0,53.7429,53.7429,53.6723,53.7341,107131.0
2022-01-10 13:50:00,60.9,61.0,60.89,60.99,187948.0,53.7429,53.8312,53.7341,53.8224,187948.0
2022-01-10 13:55:00,60.99,61.02,60.87,61.0,255516.0,53.8224,53.8488,53.7165,53.8312,255516.0
2022-01-10 14:00:00,61.0,61.08,60.95,61.08,319488.0,53.8312,53.9018,53.7871,53.9018,319488.0
2022-01-10 14:05:00,61.08,61.15,61.06,61.13,203421.0,53.9018,53.9636,53.8841,53.9459,203421.0
2022-01-10 14:10:00,61.13,61.15,61.08,61.12,347368.0,53.9459,53.9636,53.9018,53.9371,347368.0
2022-01-10 14:15:00,61.12,61.2,61.08,61.1,217331.0,53.9371,54.0077,53.9018,53.9194,217331.0
2022-01-10 14:20:00,61.1,61.11,61.06,61.1,179535.0,53.9194,53.9283,53.8841,53.9194,179535.0
2022-01-10 14:25:00,61.09,61.13,61.04,61.1,364660.0,53.9106,53.9459,53.8665,53.9194,364660.0
2022-01-10 14:30:00,61.1,61.12,61.01,61.05,267855.0,53.9194,53.9371,53.84,53.8753,267855.0
2022-01-10 14:35:00,61.04,61.1,61.02,61.05,244159.0,53.8665,53.9194,53.8488,53.8753,244159.0
2022-01-10 14:40:00,61.05,61.11,61.05,61.05,198127.0,53.8753,53.9283,53.8753,53.8753,198127.0
2022-01-10 14:45:00,61.06,61.11,61.04,61.09,179208.0,53.8841,53.9283,53.8665,53.9106,179208.0
2022-01-10 14:50:00,61.08,61.09,60.95,60.96,337563.0,53.9018,53.9106,53.7871,53.7959,337563.0
2022-01-10 14:55:00,60.97,61.07,60.95,61.06,258736.0,53.8047,53.893,53.7871,53.8841,258736.0
2022-01-10 15:00:00,61.07,61.11,60.98,60.98,195705.0,53.893,53.9283,53.8135,53.8135,195705.0
2022-01-10 15:05:00,60.99,61.01,60.89,60.94,488333.0,53.8224,53.84,53.7341,53.7782,488333.0
2022-01-10 15:10:00,60.93,61.03,60.9,60.94,333054.0,53.7694,53.8577,53.7429,53.7782,333054.0
2022-01-10 15:15:00,60.94,61.0,60.88,60.94,507086.0,53.7782,53.8312,53.7253,53.7782,507086.0
2022-01-10 15:20:00,60.93,60.98,60.88,60.91,376088.0,53.7694,53.8135,53.7253,53.7518,376088.0
2022-01-10 15:25:00,60.91,60.94,60.83,60.85,313258.0,53.7518,53.7782,53.6812,53.6988,313258.0
2022-01-10 15:30:00,60.85,60.86,60.78,60.83,407823.0,53.6988,53.7076,53.637,53.6812,407823.0
2022-01-10 15:35:00,60.83,60.86,60.74,60.76,441046.0,53.6812,53.7076,53.6017,53.6194,441046.0
2022-01-10 15:40:00,60.76,60.81,60.64,60.72,829192.0,53.6194,53.6635,53.5135,53.5841,829192.0
2022-01-10 15:45:00,60.72,60.91,60.7,60.88,765600.0,53.5841,53.7518,53.5664,53.7253,765600.0
2022-01-10 15:50:00,60.88,61.05,60.87,61.01,1001832.0,53.7253,53.8753,53.7165,53.84,1001832.0
2022-01-10 15:55:00,61.0,61.2,61.0,61.14,1488895.0,53.8312,54.0077,53.8312,53.9547,1488895.0
2022-01-11 09:30:00,61.68,61.75,61.27,61.28,1103969.0,54.4313,54.493,54.0695,54.0783,1103969.0
2022-01-11 09:35:00,61.28,61.4,61.16,61.29,797721.0,54.0783,54.1842,53.9724,54.0871,797721.0
2022-01-11 09:40:00,61.29,61.48,61.2,61.45,900674.0,54.0871,54.2548,54.0077,54.2283,900674.0
2022-01-11 09:45:00,61.45,61.57,61.3,61.57,492974.0,54.2283,54.3342,54.0959,54.3342,492974.0
2022-01-11 09:50:00,61.55,61.73,61.47,61.52,1534257.0,54.3166,54.4754,54.246,54.2901,1534257.0
2022-01-11 09:55:00,61.51,61.55,61.29,61.34,414687.0,54.2813,54.3166,54.0871,54.1312,414687.0
2022-01-11 10:00:00,61.34,61.6,61.33,61.49,359036.0,54.1312,54.3607,54.1224,54.2636,359036.0
2022-01-11 10:05:00,61.49,61.66,61.48,61.64,490888.0,54.2636,54.4136,54.2548,54.396,490888.0
2022-01-11 10:10:00,61.64,61.72,61.58,61.6,473117.0,54.396,54.4666,54.343,54.3607,473117.0
2022-01-11 10:15:00,61.6,61.75,61.52,61.74,431481.0,54.3607,54.493,54.2901,54.4842,431481.0
2022-01-11 10:20:00,61.74,61.83,61.67,61.76,440610.0,54.4842,54.5636,54.4224,54.5019,440610.0
2022-01-11 10:25:00,61.76,61.84,61.72,61.8,304840.0,54.5019,54.5725,54.4666,54.5372,304840.0
2022-01-11 10:30:00,61.81,61.83,61.68,61.8,468774.0,54.546,54.5636,54.4313,54.5372,468774.0
2022-01-11 10:35:00,61.8,61.86,61.75,61.8,255534.0,54.5372,54.5901,54.493,54.5372,255534.0
2022-01-11 10:40:00,61.8,61.86,61.74,61.79,344772.0,54.5372,54.5901,54.4842,54.5283,344772.0
2022-01-11 10:45:00,61.77,61.85,61.71,61.72,361547.0,54.5107,54.5813,54.4577,54.4666,361547.0
2022-01-11 10:50:00,61.72,61.84,61.69,61.81,656008.0,54.4666,54.5725,54.4401,54.546,656008.0
2022-01-11 10:55:00,61.81,61.82,61.61,61.65,895623.0,54.546,54.5548,54.3695,54.4048,895623.0
2022-01-11 11:00:00,61.64,61.78,61.64,61.73,696222.0,54.396,54.5195,54.396,54.4754,696222.0
2022-01-11 11:05:00,61.72,61.97,61.72,61.94,531982.0,54.4666,54.6872,54.4666,54.6607,531982.0
2022-01-11 11:10:00,61.95,62.04,61.93,62.01,883536.0,54.6695,54.749,54.6519,54.7225,883536.0
2022-01-11 11:15:00,62.02,62.06,61.95,62.06,695955.0,54.7313,54.7666,54.6695,54.7666,695955.0
2022-01-11 11:20:00,62.05,62.12,61.99,62.07,548807.0,54.7578,54.8196,54.7048,54.7754,548807.0
2022-01-11 11:25:00,62.07,62.11,62.04,62.05,364832.0,54.7754,54.8107,54.749,54.7578,364832.0
2022-01-11 11:30:00,62.05,62.09,62.02,62.04,577563.0,54.7578,54.7931,54.7313,54.749,577563.0
2022-01-11 11:35:00,62.05,62.19,62.04,62.18,426947.0,54.7578,54.8813,54.749,54.8725,426947.0
2022-01-11 11:40:00,62.18,62.32,62.17,62.27,651194.0,54.8725,54.9961,54.8637,54.9519,651194.0
2022-01-11 11:45:00,62.27,62.28,62.07,62.1,594253.0,54.9519,54.9608,54.7754,54.8019,594253.0
2022-01-11 11:50:00,62.09,62.2,62.09,62.18,509521.0,54.7931,54.8902,54.7931,54.8725,509521.0
2022-01-11 11:55:00,62.18,62.29,62.15,62.29,364633.0,54.8725,54.9696,54.846,54.9696,364633.0
2022-01-11 12:00:00,62.29,62.4,62.26,62.34,488732.0,54.9696,55.0667,54.9431,55.0137,488732.0
2022-01-11 12:05:00,62.35,62.43,62.34,62.43,305736.0,55.0225,55.0931,55.0137,55.0931,305736.0
2022-01-11 12:10:00,62.44,62.52,62.42,62.5,432251.0,55.102,55.1726,55.0843,55.1549,432251.0
2022-01-11 12:15:00,62.51,62.54,62.45,62.48,455569.0,55.1637,55.1902,55.1108,55.1373,455569.0
2022-01-11 12:20:00,62.47,62.54,62.46,62.54,303569.0,55.1284,55.1902,55.1196,55.1902,303569.0
2022-01-11 12:25:00,62.54,62.62,62.53,62.56,586307.0,55.1902,55.2608,55.1814,55.2079,586307.0
2022-01-11 12:30:00,62.57,62.59,62.49,62.59,451490.0,55.2167,55.2343,55.1461,55.2343,451490.0
2022-01-11 12:35:00,62.58,62.71,62.57,62.67,295969.0,55.2255,55.3402,55.2167,55.3049,295969.0
2022-01-11 12:40:00,62.68,62.68,62.59,62.65,162799.0,55.3138,55.3138,55.2343,55.2873,162799.0
2022-01-11 12:45:00,62.66,62.76,62.65,62.75,245684.0,55.2961,55.3844,55.2873,55.3755,245684.0
2022-01-11 12:50:00,62.75,62.91,62.73,62.89,577124.0,55.3755,55.5167,55.3579,55.4991,577124.0
2022-01-11 12:55:00,62.89,62.89,62.77,62.81,340788.0,55.4991,55.4991,55.3932,55.4285,340788.0
2022-01-11 13:00:00,62.81,62.82,62.71,62.8,226426.0,55.4285,55.4373,55.3402,55.4196,226426.0
2022-01-11 13:05:00,62.8,62.81,62.7,62.73,371443.0,55.4196,55.4285,55.3314,55.3579,371443.0
2022-01-11 13:10:00,62.73,62.76,62.66,62.75,326036.0,55.3579,55.3844,55.2961,55.3755,326036.0
2022-01-11 13:15:00,62.75,62.8,62.73,62.76,173802.0,55.3755,55.4196,55.3579,55.3844,173802.0
2022-01-11 13:20:00,62.76,62.85,62.76,62.83,254564.0,55.3844,55.4638,55.3844,55.4461,254564.0
2022-01-11 13:25:00,62.83,62.86,62.79,62.83,204985.0,55.4461,55.4726,55.4108,55.4461,204985.0
2022-01-11 13:30:00,62.82,62.92,62.82,62.89,316125.0,55.4373,55.5255,55.4373,55.4991,316125.0
2022-01-11 13:35:00,62.89,62.9,62.81,62.84,287352.0,55.4991,55.5079,55.4285,55.4549,287352.0
2022-01-11 13:40:00,62.85,62.95,62.82,62.95,254010.0,55.4638,55.552,55.4373,55.552,254010.0
2022-01-11 13:45:00,62.94,63.0,62.94,62.99,239019.0,55.5432,55.5961,55.5432,55.5873,239019.0
2022-01-11 13:50:00,62.99,63.06,62.98,63.03,200303.0,55.5873,55.6491,55.5785,55.6226,200303.0
2022-01-11 13:55:00,63.04,63.06,63.0,63.02,189732.0,55.6314,55.6491,55.5961,55.6138,189732.0
2022-01-11 14:00:00,63.02,63.06,62.96,63.06,184221.0,55.6138,55.6491,55.5608,55.6491,184221.0
2022-01-11 14:05:00,63.05,63.06,62.88,62.93,300708.0,55.6403,55.6491,55.4902,55.5344,300708.0
2022-01-11 14:10:00,62.93,63.03,62.89,63.02,203167.0,55.5344,55.6226,55.4991,55.6138,203167.0
2022-01-11 14:15:00,63.02,63.04,62.99,63.01,250835.0,55.6138,55.6314,55.5873,55.605,250835.0
2022-01-11 14:20:00,63.02,63.03,62.96,63.02,192436.0,55.6138,55.6226,55.5608,55.6138,192436.0
2022-01-11 14:25:00,63.01,63.09,63.01,63.07,242900.0,55.605,55.6756,55.605,55.6579,242900.0
2022-01-11 14:30:00,63.06,63.06,63.0,63.0,281960.0,55.6491,55.6491,55.5961,55.5961,281960.0
2022-01-11 14:35:00,63.0,63.02,62.97,63.01,227990.0,55.5961,55.6138,55.5697,55.605,227990.0
2022-01-11 14:40:00,63.01,63.07,62.99,63.01,189120.0,55.605,55.6579,55.5873,55.605,189120.0
2022-01-11 14:45:00,63.02,63.06,63.0,63.03,214396.0,55.6138,55.6491,55.5961,55.6226,214396.0
2022-01-11 14:50:00,63.03,63.07,63.0,63.04,381055.0,55.6226,55.6579,55.5961,55.6314,381055.0
2022-01-11 14:55:00,63.05,63.11,63.03,63.08,200732.0,55.6403,55.6932,55.6226,55.6667,200732.0
2022-01-11 15:00:00,63.07,63.15,63.07,63.15,201157.0,55.6579,55.7285,55.6579,55.7285,201157.0
2022-01-11 15:05:00,63.15,63.24,63.14,63.2,288479.0,55.7285,55.8079,55.7197,55.7726,288479.0
2022-01-11 15:10:00,63.2,63.21,63.15,63.16,350688.0,55.7726,55.7815,55.7285,55.7373,350688.0
2022-01-11 15:15:00,63.16,63.22,63.14,63.21,282153.0,55.7373,55.7903,55.7197,55.7815,282153.0
2022-01-11 15:20:00,63.21,63.29,63.18,63.27,574923.0,55.7815,55.8521,55.755,55.8344,574923.0
2022-01-11 15:25:00,63.28,63.34,63.27,63.32,261056.0,55.8432,55.8962,55.8344,55.8785,261056.0
2022-01-11 15:30:00,63.32,63.34,63.18,63.18,501041.0,55.8785,55.8962,55.755,55.755,501041.0
2022-01-11 15:35:00,63.19,63.19,63.04,63.09,463644.0,55.7638,55.7638,55.6314,55.6756,463644.0
2022-01-11 15:40:00,63.1,63.18,63.09,63.17,476265.0,55.6844,55.755,55.6756,55.7462,476265.0
2022-01-11 15:45:00,63.17,63.23,63.15,63.19,594310.0,55.7462,55.7991,55.7285,55.7638,594310.0
2022-01-11 15:50:00,63.19,63.2,63.1,63.13,947103.0,55.7638,55.7726,55.6844,55.7109,947103.0
2022-01-11 15:55:00,63.12,63.26,63.12,63.24,1496651.0,55.702,55.8256,55.702,55.8079,1496651.0
2022-01-12 09:30:00,63.57,63.69,63.21,63.28,1662950.0,56.0992,56.2051,55.7815,55.8432,1662950.0
2022-01-12 09:35:00,63.28,63.49,63.15,63.49,1049966.0,55.8432,56.0286,55.7285,56.0286,1049966.0
2022-01-12 09:40:00,63.49,63.7,63.45,63.64,572133.0,56.0286,56.2139,55.9933,56.1609,572133.0
2022-01-12 09:45:00,63.65,63.74,63.36,63.57,405209.0,56.1698,56.2492,55.9138,56.0992,405209.0
2022-01-12 09:50:00,63.58,63.65,63.51,63.61,481011.0,56.108,56.1698,56.0462,56.1345,481011.0
2022-01-12 09:55:00,63.6,63.67,63.51,63.53,394545.0,56.1256,56.1874,56.0462,56.0639,394545.0
2022-01-12 10:00:00,63.54,63.6,63.45,63.56,388215.0,56.0727,56.1256,55.9933,56.0903,388215.0
2022-01-12 10:05:00,63.55,63.6,63.36,63.59,389714.0,56.0815,56.1256,55.9138,56.1168,389714.0
2022-01-12 10:10:00,63.59,63.71,63.5,63.53,367663.0,56.1168,56.2227,56.0374,56.0639,367663.0
2022-01-12 10:15:00,63.54,63.55,63.19,63.23,489731.0,56.0727,56.0815,55.7638,55.7991,489731.0
2022-01-12 10:20:00,63.24,63.42,63.21,63.28,453172.0,55.8079,55.9668,55.7815,55.8432,453172.0
2022-01-12 10:25:00,63.28,63.29,63.05,63.1,976972.0,55.8432,55.8521,55.6403,55.6844,976972.0
2022-01-12 10:30:00,63.1,63.27,63.1,63.26,497350.0,55.6844,55.8344,55.6844,55.8256,497350.0
2022-01-12 10:35:00,63.26,63.39,63.17,63.19,390041.0,55.8256,55.9403,55.7462,55.7638,390041.0
2022-01-12 10:40:00,63.18,63.21,62.94,63.07,750036.0,55.755,55.7815,55.5432,55.6579,750036.0
2022-01-12 10:45:00,63.07,63.21,63.06,63.14,201241.0,55.6579,55.7815,55.6491,55.7197,201241.0
2022-01-12 10:50:00,63.15,63.15,63.06,63.11,215534.0,55.7285,55.7285,55.6491,55.6932,215534.0
2022-01-12 10:55:00,63.1,63.2,63.03,63.2,189880.0,55.6844,55.7726,55.6226,55.7726,189880.0
2022-01-12 11:00:00,63.2,63.31,63.18,63.25,317881.0,55.7726,55.8697,55.755,55.8168,317881.0
2022-01-12 11:05:00,63.24,63.26,63.06,63.08,359281.0,55.8079,55.8256,55.6491,55.6667,359281.0
2022-01-12 11:10:00,63.09,63.13,63.02,63.02,336298.0,55.6756,55.7109,55.6138,55.6138,336298.0
2022-01-12 11:15:00,63.03,63.07,62.89,63.01,580196.0,55.6226,55.6579,55.4991,55.605,580196.0
2022-01-12 11:20:00,63.01,63.11,62.98,63.04,197653.0,55.605,55.6932,55.5785,55.6314,197653.0
2022-01-12 11:25:00,63.03,63.19,63.01,63.19,193495.0,55.6226,55.7638,55.605,55.7638,193495.0
2022-01-12 11:30:00,63.19,63.26,63.16,63.22,185957.0,55.7638,55.8256,55.7373,55.7903,185957.0
2022-01-12 11:35:00,63.22,63.34,63.21,63.33,232418.0,55.7903,55.8962,55.7815,55.8874,232418.0
2022-01-12 11:40:00,63.33,63.37,63.28,63.31,285774.0,55.8874,55.9227,55.8432,55.8697,285774.0
2022-01-12 11:45:00,63.31,63.34,63.23,63.25,213576.0,55.8697,55.8962,55.7991,55.8168,213576.0
2022-01-12 11:50:00,63.25,63.32,63.21,63.26,180626.0,55.8168,55.8785,55.7815,55.8256,180626.0
2022-01-12 11:55:00,63.26,63.27,63.16,63.19,286684.0,55.8256,55.8344,55.7373,55.7638,286684.0
2022-01-12 12:00:00,63.19,63.27,63.15,63.26,253302.0,55.7638,55.8344,55.7285,55.8256,253302.0
2022-01-12 12:05:00,63.27,63.28,63.13,63.2,249401.0,55.8344,55.8432,55.7109,55.7726,249401.0
2022-01-12 12:10:00,63.21,63.26,63.18,63.2,122694.0,55.7815,55.8256,55.755,55.7726,122694.0
2022-01-12 12:15:00,63.19,63.26,63.15,63.2,286468.0,55.7638,55.8256,55.7285,55.7726,286468.0
2022-01-12 12:20:00,63.2,63.23,63.13,63.2,203891.0,55.7726,55.7991,55.7109,55.7726,203891.0
2022-01-12 12:25:00,63.2,63.23,63.09,63.11,439140.0,55.7726,55.7991,55.6756,55.6932,439140.0
2022-01-12 12:30:00,63.12,63.14,63.06,63.08,383532.0,55.702,55.7197,55.6491,55.6667,383532.0
2022-01-12 12:35:00,63.07,63.12,62.99,63.04,253449.0,55.6579,55.702,55.5873,55.6314,253449.0
2022-01-12 12:40:00,63.04,63.14,63.03,63.12,159646.0,55.6314,55.7197,55.6226,55.702,159646.0
2022-01-12 12:45:00,63.12,63.17,63.08,63.17,269928.0,55.702,55.7462,55.6667,55.7462,269928.0
2022-01-12 12:50:00,63.17,63.25,63.16,63.24,191385.0,55.7462,55.8168,55.7373,55.8079,191385.0
2022-01-12 12:55:00,63.23,63.28,63.2,63.22,216065.0,55.7991,55.8432,55.7726,55.7903,216065.0
2022-01-12 13:00:00,63.23,63.25,63.19,63.22,181511.0,55.7991,55.8168,55.7638,55.7903,181511.0
2022-01-12 13:05:00,63.23,63.25,63.19,63.25,164658.0,55.7991,55.8168,55.7638,55.8168,164658.0
2022-01-12 13:10:00,63.25,63.31,63.22,63.29,313015.0,55.8168,55.8697,55.7903,55.8521,313015.0
2022-01-12 13:15:00,63.29,63.32,63.25,63.31,190027.0,55.8521,55.8785,55.8168,55.8697,190027.0
2022-01-12 13:20:00,63.31,63.36,63.31,63.33,193192.0,55.8697,55.9138,55.8697,55.8874,193192.0
2022-01-12 13:25:00,63.33,63.37,63.28,63.31,448678.0,55.8874,55.9227,55.8432,55.8697,448678.0
2022-01-12 13:30:00,63.31,63.37,63.28,63.35,121635.0,55.8697,55.9227,55.8432,55.905,121635.0
2022-01-12 13:35:00,63.34,63.34,63.27,63.28,121237.0,55.8962,55.8962,55.8344,55.8432,121237.0
2022-01-12 13:40:00,63.28,63.3,63.24,63.28,133965.0,55.8432,55.8609,55.8079,55.8432,133965.0
2022-01-12 13:45:00,63.28,63.3,63.23,63.25,231532.0,55.8432,55.8609,55.7991,55.8168,231532.0
2022-01-12 13:50:00,63.24,63.25,63.13,63.15,183962.0,55.8079,55.8168,55.7109,55.7285,183962.0
2022-01-12 13:55:00,63.15,63.19,63.11,63.17,147024.0,55.7285,55.7638,55.6932,55.7462,147024.0
2022-01-12 14:00:00,63.17,63.21,63.14,63.19,187605.0,55.7462,55.7815,55.7197,55.7638,187605.0
2022-01-12 14:05:00,63.19,63.22,63.15,63.17,244709.0,55.7638,55.7903,55.7285,55.7462,244709.0
2022-01-12 14:10:00,63.16,63.26,63.16,63.25,246573.0,55.7373,55.8256,55.7373,55.8168,246573.0
2022-01-12 14:15:00,63.25,63.28,63.23,63.23,133692.0,55.8168,55.8432,55.7991,55.7991,133692.0
2022-01-12 14:20:00,63.22,63.29,63.21,63.29,198317.0,55.7903,55.8521,55.7815,55.8521,198317.0
2022-01-12 14:25:00,63.29,63.35,63.24,63.25,236865.0,55.8521,55.905,55.8079,55.8168,236865.0
2022-01-12 14:30:00,63.24,63.28,63.2,63.23,185736.0,55.8079,55.8432,55.7726,55.7991,185736.0
2022-01-12 14:35:00,63.23,63.28,63.22,63.28,104414.0,55.7991,55.8432,55.7903,55.8432,104414.0
2022-01-12 14:40:00,63.28,63.29,63.19,63.2,163061.0,55.8432,55.8521,55.7638,55.7726,163061.0
2022-01-12 14:45:00,63.2,63.31,63.2,63.27,414404.0,55.7726,55.8697,55.7726,55.8344,414404.0
2022-01-12 14:50:00,63.28,63.33,63.26,63.28,309868.0,55.8432,55.8874,55.8256,55.8432,309868.0
2022-01-12 14:55:00,63.28,63.31,63.27,63.29,117611.0,55.8432,55.8697,55.8344,55.8521,117611.0
2022-01-12 15:00:00,63.29,63.32,63.21,63.29,217536.0,55.8521,55.8785,55.7815,55.8521,217536.0
2022-01-12 15:05:00,63.29,63.29,63.18,63.18,158197.0,55.8521,55.8521,55.755,55.755,158197.0
2022-01-12 15:10:00,63.19,63.27,63.18,63.24,294699.0,55.7638,55.8344,55.755,55.8079,294699.0
2022-01-12 15:15:00,63.24,63.28,63.23,63.25,243913.0,55.8079,55.8432,55.7991,55.8168,243913.0
2022-01-12 15:20:00,63.24,63.28,63.16,63.23,276138.0,55.8079,55.8432,55.7373,55.7991,276138.0
2022-01-12 15:25:00,63.24,63.27,63.2,63.26,214467.0,55.8079,55.8344,55.7726,55.8256,214467.0
2022-01-12 15:30:00,63.26,63.31,63.24,63.27,273608.0,55.8256,55.8697,55.8079,55.8344,273608.0
2022-01-12 15:35:00,63.28,63.3,63.24,63.27,347678.0,55.8432,55.8609,55.8079,55.8344,347678.0
2022-01-12 15:40:00,63.27,63.35,63.26,63.35,363299.0,55.8344,55.905,55.8256,55.905,363299.0
2022-01-12 15:45:00,63.35,63.38,63.27,63.29,594902.0,55.905,55.9315,55.8344,55.8521,594902.0
2022-01-12 15:50:00,63.3,63.39,63.29,63.38,620608.0,55.8609,55.9403,55.8521,55.9315,620608.0
2022-01-12 15:55:00,63.37,63.41,63.31,63.36,956019.0,55.9227,55.958,55.8697,55.9138,956019.0
2022-01-13 09:30:00,63.29,63.45,63.13,63.25,858924.0,55.8521,55.9933,55.7109,55.8168,858924.0
2022-01-13 09:35:00,63.25,63.46,63.25,63.39,400935.0,55.8168,56.0021,55.8168,55.9403,400935.0
2022-01-13 09:40:00,63.4,63.54,63.34,63.5,393585.0,55.9491,56.0727,55.8962,56.0374,393585.0
2022-01-13 09:45:00,63.51,63.55,63.24,63.55,430733.0,56.0462,56.0815,55.8079,56.0815,430733.0
2022-01-13 09:50:00,63.54,63.65,63.48,63.61,310515.0,56.0727,56.1698,56.0197,56.1345,310515.0
2022-01-13 09:55:00,63.61,63.71,63.6,63.67,297193.0,56.1345,56.2227,56.1256,56.1874,297193.0
2022-01-13 10:00:00,63.68,63.79,63.65,63.72,355943.0,56.1962,56.2933,56.1698,56.2315,355943.0
2022-01-13 10:05:00,63.73,63.78,63.64,63.73,234859.0,56.2404,56.2845,56.1609,56.2404,234859.0
2022-01-13 10:10:00,63.72,63.86,63.69,63.7,359743.0,56.2315,56.3551,56.2051,56.2139,359743.0
2022-01-13 10:15:00,63.69,63.71,63.49,63.55,330339.0,56.2051,56.2227,56.0286,56.0815,330339.0
2022-01-13 10:20:00,63.56,63.61,63.44,63.45,552072.0,56.0903,56.1345,55.9844,55.9933,552072.0
2022-01-13 10:25:00,63.44,63.56,63.38,63.45,959308.0,55.9844,56.0903,55.9315,55.9933,959308.0
2022-01-13 10:30:00,63.45,63.46,63.21,63.36,657024.0,55.9933,56.0021,55.7815,55.9138,657024.0
2022-01-13 10:35:00,63.36,63.41,63.16,63.18,673763.0,55.9138,55.958,55.7373,55.755,673763.0
2022-01-13 10:40:00,63.18,63.31,63.18,63.28,290390.0,55.755,55.8697,55.755,55.8432,290390.0
2022-01-13 10:45:00,63.29,63.41,63.25,63.33,368958.0,55.8521,55.958,55.8168,55.8874,368958.0
2022-01-13 10:50:00,63.32,63.32,63.08,63.22,613338.0,55.8785,55.8785,55.6667,55.7903,613338.0
2022-01-13 10:55:00,63.23,63.32,63.15,63.3,206666.0,55.7991,55.8785,55.7285,55.8609,206666.0
2022-01-13 11:00:00,63.3,63.43,63.3,63.35,214383.0,55.8609,55.9756,55.8609,55.905,214383.0
2022-01-13 11:05:00,63.34,63.46,63.31,63.42,202359.0,55.8962,56.0021,55.8697,55.9668,202359.0
2022-01-13 11:10:00,63.42,63.55,63.33,63.52,282140.0,55.9668,56.0815,55.8874,56.055,282140.0
2022-01-13 11:15:00,63.52,63.57,63.47,63.54,172141.0,56.055,56.0992,56.0109,56.0727,172141.0
2022-01-13 11:20:00,63.54,63.68,63.54,63.65,341958.0,56.0727,56.1962,56.0727,56.1698,341958.0
2022-01-13 11:25:00,63.65,63.69,63.62,63.65,204824.0,56.1698,56.2051,56.1433,56.1698,204824.0
2022-01-13 11:30:00,63.65,63.69,63.58,63.62,182792.0,56.1698,56.2051,56.108,56.1433,182792.0
2022-01-13 11:35:00,63.62,63.71,63.58,63.7,199480.0,56.1433,56.2227,56.108,56.2139,199480.0
2022-01-13 11:40:00,63.69,63.78,63.66,63.77,248686.0,56.2051,56.2845,56.1786,56.2757,248686.0
2022-01-13 11:45:00,63.76,63.82,63.76,63.79,169994.0,56.2668,56.3198,56.2668,56.2933,169994.0
2022-01-13 11:50:00,63.79,63.86,63.77,63.84,166270.0,56.2933,56.3551,56.2757,56.3374,166270.0
2022-01-13 11:55:00,63.84,63.86,63.81,63.85,193049.0,56.3374,56.3551,56.311,56.3463,193049.0
2022-01-13 12:00:00,63.84,63.85,63.78,63.79,194531.0,56.3374,56.3463,56.2845,56.2933,194531.0
2022-01-13 12:05:00,63.78,63.83,63.72,63.82,196027.0,56.2845,56.3286,56.2315,56.3198,196027.0
2022-01-13 12:10:00,63.82,63.83,63.61,63.62,340806.0,56.3198,56.3286,56.1345,56.1433,340806.0
2022-01-13 12:15:00,63.62,63.62,63.4,63.43,384080.0,56.1433,56.1433,55.9491,55.9756,384080.0
2022-01-13 12:20:00,63.43,63.44,63.22,63.4,287297.0,55.9756,55.9844,55.7903,55.9491,287297.0
2022-01-13 12:25:00,63.4,63.5,63.38,63.44,184603.0,55.9491,56.0374,55.9315,55.9844,184603.0
2022-01-13 12:30:00,63.43,63.5,63.36,63.49,338420.0,55.9756,56.0374,55.9138,56.0286,338420.0
2022-01-13 12:35:00,63.48,63.53,63.42,63.48,189671.0,56.0197,56.0639,55.9668,56.0197,189671.0
2022-01-13 12:40:00,63.48,63.51,63.34,63.36,102978.0,56.0197,56.0462,55.8962,55.9138,102978.0
2022-01-13 12:45:00,63.36,63.38,63.24,63.3,265620.0,55.9138,55.9315,55.8079,55.8609,265620.0
2022-01-13 12:50:00,63.3,63.35,63.25,63.3,161097.0,55.8609,55.905,55.8168,55.8609,161097.0
2022-01-13 12:55:00,63.3,63.45,63.28,63.44,146699.0,55.8609,55.9933,55.8432,55.9844,146699.0
2022-01-13 13:00:00,63.45,63.46,63.33,63.38,296367.0,55.9933,56.0021,55.8874,55.9315,296367.0
2022-01-13 13:05:00,63.38,63.48,63.36,63.48,154781.0,55.9315,56.0197,55.9138,56.0197,154781.0
2022-01-13 13:10:00,63.47,63.49,63.39,63.47,121688.0,56.0109,56.0286,55.9403,56.0109,121688.0
2022-01-13 13:15:00,63.47,63.53,63.43,63.51,164961.0,56.0109,56.0639,55.9756,56.0462,164961.0
2022-01-13 13:20:00,63.51,63.61,63.49,63.58,232390.0,56.0462,56.1345,56.0286,56.108,232390.0
2022-01-13 13:25:00,63.58,63.61,63.51,63.59,176400.0,56.108,56.1345,56.0462,56.1168,176400.0
2022-01-13 13:30:00,63.59,63.6,63.55,63.59,115584.0,56.1168,56.1256,56.0815,56.1168,115584.0
2022-01-13 13:35:00,63.59,63.64,63.54,63.61,176228.0,56.1168,56.1609,56.0727,56.1345,176228.0
2022-01-13 13:40:00,63.61,63.64,63.58,63.62,81208.0,56.1345,56.1609,56.108,56.1433,81208.0
2022-01-13 13:45:00,63.62,63.65,63.6,63.63,95832.0,56.1433,56.1698,56.1256,56.1521,95832.0
2022-01-13 13:50:00,63.63,63.65,63.6,63.65,170556.0,56.1521,56.1698,56.1256,56.1698,170556.0
2022-01-13 13:55:00,63.65,63.72,63.63,63.71,199479.0,56.1698,56.2315,56.1521,56.2227,199479.0
2022-01-13 14:00:00,63.71,63.74,63.67,63.7,333389.0,56.2227,56.2492,56.1874,56.2139,333389.0
2022-01-13 14:05:00,63.7,63.72,63.61,63.64,225879.0,56.2139,56.2315,56.1345,56.1609,225879.0
2022-01-13 14:10:00,63.64,63.69,63.62,63.65,178064.0,56.1609,56.2051,56.1433,56.1698,178064.0
2022-01-13 14:15:00,63.65,63.67,63.52,63.58,177870.0,56.1698,56.1874,56.055,56.108,177870.0
2022-01-13 14:20:00,63.58,63.61,63.54,63.59,168626.0,56.108,56.1345,56.0727,56.1168,168626.0
2022-01-13 14:25:00,63.58,63.61,63.55,63.56,92230.0,56.108,56.1345,56.0815,56.0903,92230.0
2022-01-13 14:30:00,63.55,63.57,63.48,63.55,375132.0,56.0815,56.0992,56.0197,56.0815,375132.0
2022-01-13 14:35:00,63.55,63.58,63.48,63.49,156500.0,56.0815,56.108,56.0197,56.0286,156500.0
2022-01-13 14:40:00,63.49,63.51,63.42,63.44,350328.0,56.0286,56.0462,55.9668,55.9844,350328.0
2022-01-13 14:45:00,63.44,63.46,63.37,63.38,200445.0,55.9844,56.0021,55.9227,55.9315,200445.0
2022-01-13 14:50:00,63.38,63.49,63.34,63.49,215147.0,55.9315,56.0286,55.8962,56.0286,215147.0
2022-01-13 14:55:00,63.5,63.56,63.49,63.54,162875.0,56.0374,56.0903,56.0286,56.0727,162875.0
2022-01-13 15:00:00,63.54,63.54,63.39,63.42,295355.0,56.0727,56.0727,55.9403,55.9668,295355.0
2022-01-13 15:05:00,63.42,63.45,63.38,63.39,238590.0,55.9668,55.9933,55.9315,55.9403,238590.0
2022-01-13 15:10:00,63.39,63.42,63.24,63.27,363616.0,55.9403,55.9668,55.8079,55.8344,363616.0
2022-01-13 15:15:00,63.27,63.31,63.2,63.23,519237.0,55.8344,55.8697,55.7726,55.7991,519237.0
2022-01-13 15:20:00,63.23,63.25,63.12,63.16,507962.0,55.7991,55.8168,55.702,55.7373,507962.0
2022-01-13 15:25:00,63.16,63.16,63.08,63.11,662077.0,55.7373,55.7373,55.6667,55.6932,662077.0
2022-01-13 15:30:00,63.11,63.19,63.09,63.19,397441.0,55.6932,55.7638,55.6756,55.7638,397441.0
2022-01-13 15:35:00,63.18,63.18,63.0,63.01,587950.0,55.755,55.755,55.5961,55.605,587950.0
2022-01-13 15:40:00,63.02,63.12,63.01,63.03,633512.0,55.6138,55.702,55.605,55.6226,633512.0
2022-01-13 15:45:00,63.03,63.04,62.91,62.94,591882.0,55.6226,55.6314,55.5167,55.5432,591882.0
2022-01-13 15:50:00,62.93,62.98,62.77,62.95,1517838.0,55.5344,55.5785,55.3932,55.552,1517838.0
2022-01-13 15:55:00,62.94,63.03,62.81,63.02,1155390.0,55.5432,55.6226,55.4285,55.6138,1155390.0
2022-01-14 09:30:00,63.09,63.5,63.05,63.4,985844.0,55.6756,56.0374,55.6403,55.9491,985844.0
2022-01-14 09:35:00,63.4,63.79,63.34,63.72,904398.0,55.9491,56.2933,55.8962,56.2315,904398.0
2022-01-14 09:40:00,63.73,63.78,63.51,63.66,611378.0,56.2404,56.2845,56.0462,56.1786,611378.0
2022-01-14 09:45:00,63.66,63.92,63.62,63.79,614367.0,56.1786,56.408,56.1433,56.2933,614367.0
2022-01-14 09:50:00,63.78,63.93,63.75,63.87,548903.0,56.2845,56.4169,56.258,56.3639,548903.0
2022-01-14 09:55:00,63.87,64.02,63.87,63.97,499650.0,56.3639,56.4963,56.3639,56.4521,499650.0
2022-01-14 10:00:00,63.98,64.16,63.87,64.12,590430.0,56.461,56.6198,56.3639,56.5845,590430.0
2022-01-14 10:05:00,64.12,64.23,64.0,64.15,838682.0,56.5845,56.6816,56.4786,56.611,838682.0
2022-01-14 10:10:00,64.14,64.29,64.13,64.22,711054.0,56.6022,56.7345,56.5933,56.6728,711054.0
2022-01-14 10:15:00,64.21,64.43,64.21,64.43,587468.0,56.6639,56.8581,56.6639,56.8581,587468.0
2022-01-14 10:20:00,64.42,64.44,63.96,64.0,1019696.0,56.8493,56.8669,56.4433,56.4786,1019696.0
2022-01-14 10:25:00,64.0,64.13,63.97,64.1,425396.0,56.4786,56.5933,56.4521,56.5669,425396.0
2022-01-14 10:30:00,64.1,64.11,63.95,64.08,401849.0,56.5669,56.5757,56.4345,56.5492,401849.0
2022-01-14 10:35:00,64.08,64.08,63.84,64.0,456019.0,56.5492,56.5492,56.3374,56.4786,456019.0
2022-01-14 10:40:00,64.01,64.02,63.85,63.89,224651.0,56.4874,56.4963,56.3463,56.3816,224651.0
2022-01-14 10:45:00,63.88,63.94,63.8,63.84,325959.0,56.3727,56.4257,56.3021,56.3374,325959.0
2022-01-14 10:50:00,63.83,63.89,63.74,63.79,283548.0,56.3286,56.3816,56.2492,56.2933,283548.0
2022-01-14 10:55:00,63.79,63.83,63.71,63.8,346920.0,56.2933,56.3286,56.2227,56.3021,346920.0
2022-01-14 11:00:00,63.8,63.94,63.66,63.74,314868.0,56.3021,56.4257,56.1786,56.2492,314868.0
2022-01-14 11:05:00,63.74,63.81,63.7,63.8,221407.0,56.2492,56.311,56.2139,56.3021,221407.0
2022-01-14 11:10:00,63.8,63.94,63.77,63.89,476854.0,56.3021,56.4257,56.2757,56.3816,476854.0
2022-01-14 11:15:00,63.89,63.91,63.74,63.77,334290.0,56.3816,56.3992,56.2492,56.2757,334290.0
2022-01-14 11:20:00,63.78,63.8,63.7,63.8,225457.0,56.2845,56.3021,56.2139,56.3021,225457.0
2022-01-14 11:25:00,63.8,63.91,63.79,63.86,445522.0,56.3021,56.3992,56.2933,56.3551,445522.0
2022-01-14 11:30:00,63.86,63.92,63.77,63.82,352713.0,56.3551,56.408,56.2757,56.3198,352713.0
2022-01-14 11:35:00,63.82,63.84,63.75,63.78,300767.0,56.3198,56.3374,56.258,56.2845,300767.0
2022-01-14 11:40:00,63.78,63.86,63.74,63.81,235905.0,56.2845,56.3551,56.2492,56.311,235905.0
2022-01-14 11:45:00,63.81,63.91,63.79,63.86,312069.0,56.311,56.3992,56.2933,56.3551,312069.0
2022-01-14 11:50:00,63.86,63.9,63.82,63.85,199805.0,56.3551,56.3904,56.3198,56.3463,199805.0
2022-01-14 11:55:00,63.86,63.9,63.82,63.84,256288.0,56.3551,56.3904,56.3198,56.3374,256288.0
2022-01-14 12:00:00,63.84,63.85,63.76,63.77,219529.0,56.3374,56.3463,56.2668,56.2757,219529.0
2022-01-14 12:05:00,63.78,63.86,63.76,63.84,178969.0,56.2845,56.3551,56.2668,56.3374,178969.0
2022-01-14 12:10:00,63.83,63.9,63.83,63.88,220446.0,56.3286,56.3904,56.3286,56.3727,220446.0
2022-01-14 12:15:00,63.87,63.89,63.83,63.84,165727.0,56.3639,56.3816,56.3286,56.3374,165727.0
2022-01-14 12:20:00,63.84,63.84,63.67,63.69,386655.0,56.3374,56.3374,56.1874,56.2051,386655.0
2022-01-14 12:25:00,63.69,63.76,63.67,63.72,333019.0,56.2051,56.2668,56.1874,56.2315,333019.0
2022-01-14 12:30:00,63.73,63.83,63.7,63.79,154752.0,56.2404,56.3286,56.2139,56.2933,154752.0
2022-01-14 12:35:00,63.79,63.87,63.78,63.78,199074.0,56.2933,56.3639,56.2845,56.2845,199074.0
2022-01-14 12:40:00,63.77,63.79,63.72,63.75,166726.0,56.2757,56.2933,56.2315,56.258,166726.0
2022-01-14 12:45:00,63.75,63.76,63.56,63.61,308072.0,56.258,56.2668,56.0903,56.1345,308072.0
2022-01-14 12:50:00,63.61,63.71,63.61,63.7,178546.0,56.1345,56.2227,56.1345,56.2139,178546.0
2022-01-14 12:55:00,63.7,63.8,63.7,63.79,508795.0,56.2139,56.3021,56.2139,56.2933,508795.0
2022-01-14 13:00:00,63.79,63.84,63.77,63.82,183616.0,56.2933,56.3374,56.2757,56.3198,183616.0
2022-01-14 13:05:00,63.83,63.85,63.77,63.79,254173.0,56.3286,56.3463,56.2757,56.2933,254173.0
2022-01-14 13:10:00,63.78,63.79,63.69,63.79,271423.0,56.2845,56.2933,56.2051,56.2933,271423.0
2022-01-14 13:15:00,63.78,63.8,63.73,63.77,149229.0,56.2845,56.3021,56.2404,56.2757,149229.0
2022-01-14 13:20:00,63.77,63.82,63.71,63.73,193706.0,56.2757,56.3198,56.2227,56.2404,193706.0
2022-01-14 13:25:00,63.73,63.82,63.73,63.82,349988.0,56.2404,56.3198,56.2404,56.3198,349988.0
2022-01-14 13:30:00,63.81,63.88,63.79,63.84,230024.0,56.311,56.3727,56.2933,56.3374,230024.0
2022-01-14 13:35:00,63.84,63.92,63.81,63.91,230107.0,56.3374,56.408,56.311,56.3992,230107.0
2022-01-14 13:40:00,63.9,64.04,63.9,64.03,215228.0,56.3904,56.5139,56.3904,56.5051,215228.0
2022-01-14 13:45:00,64.03,64.05,63.97,64.03,200533.0,56.5051,56.5227,56.4521,56.5051,200533.0
2022-01-14 13:50:00,64.03,64.04,63.98,64.03,157900.0,56.5051,56.5139,56.461,56.5051,157900.0
2022-01-14 13:55:00,64.03,64.11,64.0,64.1,161575.0,56.5051,56.5757,56.4786,56.5669,161575.0
2022-01-14 14:00:00,64.1,64.19,64.07,64.14,223330.0,56.5669,56.6463,56.5404,56.6022,223330.0
2022-01-14 14:05:00,64.15,64.16,64.07,64.11,360552.0,56.611,56.6198,56.5404,56.5757,360552.0
2022-01-14 14:10:00,64.1,64.15,64.04,64.13,249298.0,56.5669,56.611,56.5139,56.5933,249298.0
2022-01-14 14:15:00,64.14,64.17,64.1,64.13,180065.0,56.6022,56.6286,56.5669,56.5933,180065.0
2022-01-14 14:20:00,64.13,64.14,64.08,64.1,254584.0,56.5933,56.6022,56.5492,56.5669,254584.0
2022-01-14 14:25:00,64.1,64.13,63.97,63.97,270711.0,56.5669,56.5933,56.4521,56.4521,270711.0
2022-01-14 14:30:00,63.97,64.14,63.96,64.13,212138.0,56.4521,56.6022,56.4433,56.5933,212138.0
2022-01-14 14:35:00,64.13,64.17,64.12,64.14,205196.0,56.5933,56.6286,56.5845,56.6022,205196.0
2022-01-14 14:40:00,64.14,64.14,64.06,64.07,188924.0,56.6022,56.6022,56.5316,56.5404,188924.0
2022-01-14 14:45:00,64.07,64.19,64.06,64.17,157965.0,56.5404,56.6463,56.5316,56.6286,157965.0
2022-01-14 14:50:00,64.17,64.23,64.17,64.19,216479.0,56.6286,56.6816,56.6286,56.6463,216479.0
2022-01-14 14:55:00,64.2,64.24,64.16,64.16,383561.0,56.6551,56.6904,56.6198,56.6198,383561.0
2022-01-14 15:00:00,64.15,64.31,64.15,64.25,339180.0,56.611,56.7522,56.611,56.6992,339180.0
2022-01-14 15:05:00,64.25,64.28,64.16,64.2,220769.0,56.6992,56.7257,56.6198,56.6551,220769.0
2022-01-14 15:10:00,64.2,64.26,64.18,64.24,200827.0,56.6551,56.7081,56.6375,56.6904,200827.0
2022-01-14 15:15:00,64.25,64.39,64.23,64.38,284673.0,56.6992,56.8228,56.6816,56.814,284673.0
2022-01-14 15:20:00,64.39,64.45,64.37,64.43,606940.0,56.8228,56.8757,56.8051,56.8581,606940.0
2022-01-14 15:25:00,64.44,64.44,64.34,64.37,548488.0,56.8669,56.8669,56.7787,56.8051,548488.0
2022-01-14 15:30:00,64.37,64.42,64.35,64.41,476724.0,56.8051,56.8493,56.7875,56.8404,476724.0
2022-01-14 15:35:00,64.42,64.45,64.39,64.44,304040.0,56.8493,56.8757,56.8228,56.8669,304040.0
2022-01-14 15:40:00,64.44,64.53,64.43,64.53,445759.0,56.8669,56.9463,56.8581,56.9463,445759.0
2022-01-14 15:45:00,64.53,64.54,64.4,64.48,644384.0,56.9463,56.9552,56.8316,56.9022,644384.0
2022-01-14 15:50:00,64.48,64.62,64.48,64.56,1164217.0,56.9022,57.0258,56.9022,56.9728,1164217.0
2022-01-14 15:55:00,64.56,64.58,64.48,64.52,1389965.0,56.9728,56.9905,56.9022,56.9375,1389965.0
2022-01-18 09:30:00,65.2,65.39,64.92,65.07,2234228.0,57.5376,57.7053,57.2905,57.4229,2234228.0
2022-01-18 09:35:00,65.08,65.1,64.73,64.95,1272139.0,57.4317,57.4494,57.1228,57.317,1272139.0
2022-01-18 09:40:00,64.94,65.19,64.91,65.16,1225100.0,57.3082,57.5288,57.2817,57.5023,1225100.0
2022-01-18 09:45:00,65.16,65.42,65.09,65.42,1190147.0,57.5023,57.7317,57.4405,57.7317,1190147.0
2022-01-18 09:50:00,65.41,65.53,65.23,65.46,1164881.0,57.7229,57.8288,57.5641,57.767,1164881.0
2022-01-18 09:55:00,65.46,65.48,65.26,65.47,909784.0,57.767,57.7847,57.5905,57.7759,909784.0
2022-01-18 10:00:00,65.47,65.48,65.28,65.33,739766.0,57.7759,57.7847,57.6082,57.6523,739766.0
2022-01-18 10:05:00,65.33,65.33,65.12,65.23,508573.0,57.6523,57.6523,57.467,57.5641,508573.0
2022-01-18 10:10:00,65.23,65.46,65.2,65.26,517515.0,57.5641,57.767,57.5376,57.5905,517515.0
2022-01-18 10:15:00,65.26,65.52,65.25,65.29,415013.0,57.5905,57.82,57.5817,57.617,415013.0
2022-01-18 10:20:00,65.3,65.3,65.02,65.24,328944.0,57.6258,57.6258,57.3788,57.5729,328944.0
2022-01-18 10:25:00,65.24,65.31,65.12,65.31,310092.0,57.5729,57.6347,57.467,57.6347,310092.0
2022-01-18 10:30:00,65.31,65.33,65.09,65.15,761741.0,57.6347,57.6523,57.4405,57.4935,761741.0
2022-01-18 10:35:00,65.15,65.17,64.86,64.92,586224.0,57.4935,57.5111,57.2376,57.2905,586224.0
2022-01-18 10:40:00,64.93,65.16,64.93,65.13,303863.0,57.2993,57.5023,57.2993,57.4758,303863.0
2022-01-18 10:45:00,65.13,65.21,64.95,64.98,324320.0,57.4758,57.5464,57.317,57.3435,324320.0
2022-01-18 10:50:00,64.98,64.99,64.79,64.79,330176.0,57.3435,57.3523,57.1758,57.1758,330176.0
2022-01-18 10:55:00,64.79,64.91,64.77,64.84,326460.0,57.1758,57.2817,57.1581,57.2199,326460.0
2022-01-18 11:00:00,64.84,64.86,64.68,64.69,331132.0,57.2199,57.2376,57.0787,57.0875,331132.0
2022-01-18 11:05:00,64.69,64.77,64.63,64.71,557623.0,57.0875,57.1581,57.0346,57.1052,557623.0
2022-01-18 11:10:00,64.7,64.72,64.53,64.63,328200.0,57.0964,57.114,56.9463,57.0346,328200.0
2022-01-18 11:15:00,64.63,64.81,64.63,64.78,271361.0,57.0346,57.1934,57.0346,57.167,271361.0
2022-01-18 11:20:00,64.79,64.79,64.7,64.7,240597.0,57.1758,57.1758,57.0964,57.0964,240597.0
2022-01-18 11:25:00,64.7,64.71,64.61,64.66,385660.0,57.0964,57.1052,57.0169,57.0611,385660.0
2022-01-18 11:30:00,64.65,64.69,64.28,64.32,628899.0,57.0522,57.0875,56.7257,56.761,628899.0
2022-01-18 11:35:00,64.33,64.53,64.33,64.52,422599.0,56.7698,56.9463,56.7698,56.9375,422599.0
2022-01-18 11:40:00,64.52,64.6,64.48,64.6,329400.0,56.9375,57.0081,56.9022,57.0081,329400.0
2022-01-18 11:45:00,64.59,64.77,64.59,64.75,572255.0,56.9993,57.1581,56.9993,57.1405,572255.0
2022-01-18 11:50:00,64.76,64.8,64.6,64.61,380344.0,57.1493,57.1846,57.0081,57.0169,380344.0
2022-01-18 11:55:00,64.6,64.6,64.4,64.42,305289.0,57.0081,57.0081,56.8316,56.8493,305289.0
2022-01-18 12:00:00,64.41,64.45,64.19,64.2,415193.0,56.8404,56.8757,56.6463,56.6551,415193.0
2022-01-18 12:05:00,64.19,64.33,64.17,64.3,441019.0,56.6463,56.7698,56.6286,56.7434,441019.0
2022-01-18 12:10:00,64.29,64.38,64.21,64.37,210760.0,56.7345,56.814,56.6639,56.8051,210760.0
2022-01-18 12:15:00,64.36,64.38,64.26,64.34,199732.0,56.7963,56.814,56.7081,56.7787,199732.0
2022-01-18 12:20:00,64.34,64.37,64.11,64.14,279900.0,56.7787,56.8051,56.5757,56.6022,279900.0
2022-01-18 12:25:00,64.14,64.24,64.09,64.24,260408.0,56.6022,56.6904,56.558,56.6904,260408.0
2022-01-18 12:30:00,64.23,64.27,64.13,64.27,304834.0,56.6816,56.7169,56.5933,56.7169,304834.0
2022-01-18 12:35:00,64.27,64.29,64.08,64.09,166605.0,56.7169,56.7345,56.5492,56.558,166605.0
2022-01-18 12:40:00,64.09,64.13,63.94,63.96,257044.0,56.558,56.5933,56.4257,56.4433,257044.0
2022-01-18 12:45:00,63.95,63.99,63.87,63.88,295507.0,56.4345,56.4698,56.3639,56.3727,295507.0
2022-01-18 12:50:00,63.89,64.01,63.88,63.96,400909.0,56.3816,56.4874,56.3727,56.4433,400909.0
2022-01-18 12:55:00,63.96,64.03,63.92,64.0,568272.0,56.4433,56.5051,56.408,56.4786,568272.0
2022-01-18 13:00:00,64.01,64.06,63.95,63.95,559388.0,56.4874,56.5316,56.4345,56.4345,559388.0
2022-01-18 13:05:00,63.96,63.96,63.78,63.91,378397.0,56.4433,56.4433,56.2845,56.3992,378397.0
2022-01-18 13:10:00,63.91,64.1,63.81,64.09,237294.0,56.3992,56.5669,56.311,56.558,237294.0
2022-01-18 13:15:00,64.09,64.21,64.02,64.2,338119.0,56.558,56.6639,56.4963,56.6551,338119.0
2022-01-18 13:20:00,64.2,64.21,64.09,64.14,315675.0,56.6551,56.6639,56.558,56.6022,315675.0
2022-01-18 13:25:00,64.15,64.16,64.02,64.14,261813.0,56.611,56.6198,56.4963,56.6022,261813.0
2022-01-18 13:30:00,64.13,64.22,64.1,64.21,214435.0,56.5933,56.6728,56.5669,56.6639,214435.0
2022-01-18 13:35:00,64.21,64.28,64.15,64.25,295940.0,56.6639,56.7257,56.611,56.6992,295940.0
2022-01-18 13:40:00,64.25,64.34,64.22,64.32,253940.0,56.6992,56.7787,56.6728,56.761,253940.0
2022-01-18 13:45:00,64.32,64.4,64.26,64.28,351150.0,56.761,56.8316,56.7081,56.7257,351150.0
2022-01-18 13:50:00,64.29,64.35,64.22,64.3,219302.0,56.7345,56.7875,56.6728,56.7434,219302.0
2022-01-18 13:55:00,64.3,64.45,64.28,64.42,253759.0,56.7434,56.8757,56.7257,56.8493,253759.0
2022-01-18 14:00:00,64.42,64.51,64.41,64.48,282551.0,56.8493,56.9287,56.8404,56.9022,282551.0
2022-01-18 14:05:00,64.48,64.55,64.47,64.53,376284.0,56.9022,56.964,56.8934,56.9463,376284.0
2022-01-18 14:10:00,64.53,64.59,64.44,64.45,271415.0,56.9463,56.9993,56.8669,56.8757,271415.0
2022-01-18 14:15:00,64.45,64.52,64.39,64.52,299645.0,56.8757,56.9375,56.8228,56.9375,299645.0
2022-01-18 14:20:00,64.52,64.57,64.47,64.53,239096.0,56.9375,56.9816,56.8934,56.9463,239096.0
2022-01-18 14:25:00,64.52,64.71,64.49,64.7,354220.0,56.9375,57.1052,56.911,57.0964,354220.0
2022-01-18 14:30:00,64.7,64.9,64.68,64.89,461058.0,57.0964,57.2729,57.0787,57.264,461058.0
2022-01-18 14:35:00,64.89,65.02,64.88,64.97,334496.0,57.264,57.3788,57.2552,57.3346,334496.0
2022-01-18 14:40:00,64.96,65.03,64.93,64.95,320389.0,57.3258,57.3876,57.2993,57.317,320389.0
2022-01-18 14:45:00,64.95,65.06,64.92,65.06,283223.0,57.317,57.4141,57.2905,57.4141,283223.0
2022-01-18 14:50:00,65.06,65.16,65.05,65.11,503314.0,57.4141,57.5023,57.4052,57.4582,503314.0
2022-01-18 14:55:00,65.11,65.12,64.98,65.01,328737.0,57.4582,57.467,57.3435,57.3699,328737.0
2022-01-18 15:00:00,65.01,65.04,64.81,64.89,398298.0,57.3699,57.3964,57.1934,57.264,398298.0
2022-01-18 15:05:00,64.89,64.94,64.84,64.86,227257.0,57.264,57.3082,57.2199,57.2376,227257.0
2022-01-18 15:10:00,64.87,65.0,64.85,64.97,566212.0,57.2464,57.3611,57.2287,57.3346,566212.0
2022-01-18 15:15:00,64.96,64.96,64.72,64.82,567253.0,57.3258,57.3258,57.114,57.2023,567253.0
2022-01-18 15:20:00,64.82,64.99,64.79,64.93,619397.0,57.2023,57.3523,57.1758,57.2993,619397.0
2022-01-18 15:25:00,64.93,64.94,64.75,64.8,309042.0,57.2993,57.3082,57.1405,57.1846,309042.0
2022-01-18 15:30:00,64.8,64.81,64.65,64.66,451378.0,57.1846,57.1934,57.0522,57.0611,451378.0
2022-01-18 15:35:00,64.67,64.68,64.56,64.66,571283.0,57.0699,57.0787,56.9728,57.0611,571283.0
2022-01-18 15:40:00,64.66,64.66,64.51,64.52,454912.0,57.0611,57.0611,56.9287,56.9375,454912.0
2022-01-18 15:45:00,64.52,64.73,64.52,64.67,551926.0,56.9375,57.1228,56.9375,57.0699,551926.0
2022-01-18 15:50:00,64.67,64.79,64.57,64.6,949019.0,57.0699,57.1758,56.9816,57.0081,949019.0
2022-01-18 15:55:00,64.6,64.78,64.6,64.77,1536687.0,57.0081,57.167,57.0081,57.1581,1536687.0
2022-01-19 09:30:00,65.3,65.34,65.04,65.14,958588.0,57.6258,57.6611,57.3964,57.4846,958588.0
2022-01-19 09:35:00,65.14,65.23,65.03,65.07,1122127.0,57.4846,57.5641,57.3876,57.4229,1122127.0
2022-01-19 09:40:00,65.07,65.07,64.83,64.93,777390.0,57.4229,57.4229,57.2111,57.2993,777390.0
2022-01-19 09:45:00,64.94,64.99,64.54,64.61,545467.0,57.3082,57.3523,56.9552,57.0169,545467.0
2022-01-19 09:50:00,64.62,64.86,64.52,64.81,781195.0,57.0258,57.2376,56.9375,57.1934,781195.0
2022-01-19 09:55:00,64.82,64.87,64.59,64.68,548749.0,57.2023,57.2464,56.9993,57.0787,548749.0
2022-01-19 10:00:00,64.68,64.79,64.46,64.59,928904.0,57.0787,57.1758,56.8846,56.9993,928904.0
2022-01-19 10:05:00,64.59,64.62,64.39,64.48,729582.0,56.9993,57.0258,56.8228,56.9022,729582.0
2022-01-19 10:10:00,64.48,64.68,64.45,64.63,524503.0,56.9022,57.0787,56.8757,57.0346,524503.0
2022-01-19 10:15:00,64.64,64.65,64.4,64.41,401633.0,57.0434,57.0522,56.8316,56.8404,401633.0
2022-01-19 10:20:00,64.41,64.48,64.19,64.21,580128.0,56.8404,56.9022,56.6463,56.6639,580128.0
2022-01-19 10:25:00,64.22,64.24,64.05,64.08,951649.0,56.6728,56.6904,56.5227,56.5492,951649.0
2022-01-19 10:30:00,64.07,64.17,63.88,63.89,835203.0,56.5404,56.6286,56.3727,56.3816,835203.0
2022-01-19 10:35:00,63.89,64.15,63.79,64.13,720697.0,56.3816,56.611,56.2933,56.5933,720697.0
2022-01-19 10:40:00,64.13,64.28,64.06,64.26,430995.0,56.5933,56.7257,56.5316,56.7081,430995.0
2022-01-19 10:45:00,64.27,64.3,64.15,64.23,450262.0,56.7169,56.7434,56.611,56.6816,450262.0
2022-01-19 10:50:00,64.23,64.45,64.21,64.37,461402.0,56.6816,56.8757,56.6639,56.8051,461402.0
2022-01-19 10:55:00,64.36,64.51,64.33,64.47,386368.0,56.7963,56.9287,56.7698,56.8934,386368.0
2022-01-19 11:00:00,64.46,64.58,64.41,64.47,306706.0,56.8846,56.9905,56.8404,56.8934,306706.0
2022-01-19 11:05:00,64.47,64.5,64.35,64.42,242808.0,56.8934,56.9199,56.7875,56.8493,242808.0
2022-01-19 11:10:00,64.41,64.51,64.38,64.5,326346.0,56.8404,56.9287,56.814,56.9199,326346.0
2022-01-19 11:15:00,64.51,64.61,64.33,64.37,314345.0,56.9287,57.0169,56.7698,56.8051,314345.0
2022-01-19 11:20:00,64.37,64.45,64.33,64.4,234143.0,56.8051,56.8757,56.7698,56.8316,234143.0
2022-01-19 11:25:00,64.4,64.54,64.38,64.48,437579.0,56.8316,56.9552,56.814,56.9022,437579.0
2022-01-19 11:30:00,64.49,64.56,64.35,64.43,652858.0,56.911,56.9728,56.7875,56.8581,652858.0
2022-01-19 11:35:00,64.42,64.48,64.38,64.46,314610.0,56.8493,56.9022,56.814,56.8846,314610.0
2022-01-19 11:40:00,64.45,64.46,64.37,64.39,246343.0,56.8757,56.8846,56.8051,56.8228,246343.0
2022-01-19 11:45:00,64.39,64.64,64.35,64.61,383317.0,56.8228,57.0434,56.7875,57.0169,383317.0
2022-01-19 11:50:00,64.62,64.76,64.6,64.71,464181.0,57.0258,57.1493,57.0081,57.1052,464181.0
2022-01-19 11:55:00,64.72,64.72,64.58,64.61,230241.0,57.114,57.114,56.9905,57.0169,230241.0
2022-01-19 12:00:00,64.62,64.65,64.57,64.58,167961.0,57.0258,57.0522,56.9816,56.9905,167961.0
2022-01-19 12:05:00,64.59,64.66,64.56,64.59,266234.0,56.9993,57.0611,56.9728,56.9993,266234.0
2022-01-19 12:10:00,64.59,64.67,64.56,64.58,209799.0,56.9993,57.0699,56.9728,56.9905,209799.0
2022-01-19 12:15:00,64.58,64.59,64.49,64.53,235868.0,56.9905,56.9993,56.911,56.9463,235868.0
2022-01-19 12:20:00,64.53,64.61,64.46,64.61,229024.0,56.9463,57.0169,56.8846,57.0169,229024.0
2022-01-19 12:25:00,64.6,64.68,64.57,64.65,326048.0,57.0081,57.0787,56.9816,57.0522,326048.0
2022-01-19 12:30:00,64.65,64.67,64.56,64.57,251294.0,57.0522,57.0699,56.9728,56.9816,251294.0
2022-01-19 12:35:00,64.58,64.62,64.5,64.51,182812.0,56.9905,57.0258,56.9199,56.9287,182812.0
2022-01-19 12:40:00,64.52,64.52,64.37,64.44,152831.0,56.9375,56.9375,56.8051,56.8669,152831.0
2022-01-19 12:45:00,64.44,64.57,64.43,64.56,150733.0,56.8669,56.9816,56.8581,56.9728,150733.0
2022-01-19 12:50:00,64.56,64.68,64.54,64.54,249696.0,56.9728,57.0787,56.9552,56.9552,249696.0
2022-01-19 12:55:00,64.53,64.61,64.52,64.61,157736.0,56.9463,57.0169,56.9375,57.0169,157736.0
2022-01-19 13:00:00,64.61,64.61,64.45,64.58,245939.0,57.0169,57.0169,56.8757,56.9905,245939.0
2022-01-19 13:05:00,64.58,64.58,64.52,64.56,138500.0,56.9905,56.9905,56.9375,56.9728,138500.0
2022-01-19 13:10:00,64.55,64.59,64.48,64.51,209763.0,56.964,56.9993,56.9022,56.9287,209763.0
2022-01-19 13:15:00,64.51,64.55,64.44,64.45,256505.0,56.9287,56.964,56.8669,56.8757,256505.0
2022-01-19 13:20:00,64.44,64.45,64.33,64.36,180638.0,56.8669,56.8757,56.7698,56.7963,180638.0
2022-01-19 13:25:00,64.35,64.42,64.34,64.36,159948.0,56.7875,56.8493,56.7787,56.7963,159948.0
2022-01-19 13:30:00,64.36,64.57,64.31,64.56,179609.0,56.7963,56.9816,56.7522,56.9728,179609.0
2022-01-19 13:35:00,64.56,64.6,64.47,64.52,209004.0,56.9728,57.0081,56.8934,56.9375,209004.0
2022-01-19 13:40:00,64.52,64.55,64.47,64.51,170887.0,56.9375,56.964,56.8934,56.9287,170887.0
2022-01-19 13:45:00,64.5,64.57,64.5,64.53,347531.0,56.9199,56.9816,56.9199,56.9463,347531.0
2022-01-19 13:50:00,64.53,64.63,64.49,64.62,337178.0,56.9463,57.0346,56.911,57.0258,337178.0
2022-01-19 13:55:00,64.62,64.71,64.62,64.66,357410.0,57.0258,57.1052,57.0258,57.0611,357410.0
2022-01-19 14:00:00,64.65,64.67,64.51,64.53,278482.0,57.0522,57.0699,56.9287,56.9463,278482.0
2022-01-19 14:05:00,64.54,64.55,64.45,64.52,288276.0,56.9552,56.964,56.8757,56.9375,288276.0
2022-01-19 14:10:00,64.53,64.54,64.44,64.48,179582.0,56.9463,56.9552,56.8669,56.9022,179582.0
2022-01-19 14:15:00,64.49,64.52,64.46,64.51,161183.0,56.911,56.9375,56.8846,56.9287,161183.0
2022-01-19 14:20:00,64.51,64.51,64.43,64.44,249122.0,56.9287,56.9287,56.8581,56.8669,249122.0
2022-01-19 14:25:00,64.45,64.5,64.36,64.36,186190.0,56.8757,56.9199,56.7963,56.7963,186190.0
2022-01-19 14:30:00,64.36,64.41,64.32,64.34,250138.0,56.7963,56.8404,56.761,56.7787,250138.0
2022-01-19 14:35:00,64.33,64.43,64.33,64.39,202504.0,56.7698,56.8581,56.7698,56.8228,202504.0
2022-01-19 14:40:00,64.4,64.55,64.4,64.53,198036.0,56.8316,56.964,56.8316,56.9463,198036.0
2022-01-19 14:45:00,64.53,64.54,64.43,64.47,155744.0,56.9463,56.9552,56.8581,56.8934,155744.0
2022-01-19 14:50:00,64.47,64.55,64.46,64.55,155474.0,56.8934,56.964,56.8846,56.964,155474.0
2022-01-19 14:55:00,64.55,64.63,64.51,64.59,420743.0,56.964,57.0346,56.9287,56.9993,420743.0
2022-01-19 15:00:00,64.59,64.63,64.54,64.63,199284.0,56.9993,57.0346,56.9552,57.0346,199284.0
2022-01-19 15:05:00,64.62,64.73,64.62,64.71,283931.0,57.0258,57.1228,57.0258,57.1052,283931.0
2022-01-19 15:10:00,64.71,64.8,64.65,64.78,259140.0,57.1052,57.1846,57.0522,57.167,259140.0
2022-01-19 15:15:00,64.77,64.82,64.75,64.79,449232.0,57.1581,57.2023,57.1405,57.1758,449232.0
2022-01-19 15:20:00,64.79,64.85,64.73,64.82,314480.0,57.1758,57.2287,57.1228,57.2023,314480.0
2022-01-19 15:25:00,64.82,64.86,64.75,64.79,473896.0,57.2023,57.2376,57.1405,57.1758,473896.0
2022-01-19 15:30:00,64.78,64.79,64.6,64.63,571430.0,57.167,57.1758,57.0081,57.0346,571430.0
2022-01-19 15:35:00,64.63,64.67,64.55,64.56,378661.0,57.0346,57.0699,56.964,56.9728,378661.0
2022-01-19 15:40:00,64.56,64.61,64.52,64.56,527402.0,56.9728,57.0169,56.9375,56.9728,527402.0
2022-01-19 15:45:00,64.55,64.58,64.5,64.55,517606.0,56.964,56.9905,56.9199,56.964,517606.0
2022-01-19 15:50:00,64.54,64.54,64.44,64.5,700166.0,56.9552,56.9552,56.8669,56.9199,700166.0
2022-01-19 15:55:00,64.5,64.5,64.24,64.3,1109276.0,56.9199,56.9199,56.6904,56.7434,1109276.0
2022-01-20 09:30:00,63.88,64.15,63.58,63.94,1327249.0,56.3727,56.611,56.108,56.4257,1327249.0
2022-01-20 09:35:00,63.94,63.97,63.7,63.91,870011.0,56.4257,56.4521,56.2139,56.3992,870011.0
2022-01-20 09:40:00,63.9,64.09,63.8,64.0,580988.0,56.3904,56.558,56.3021,56.4786,580988.0
2022-01-20 09:45:00,64.01,64.03,63.76,63.88,718915.0,56.4874,56.5051,56.2668,56.3727,718915.0
2022-01-20 09:50:00,63.87,64.23,63.85,64.19,716193.0,56.3639,56.6816,56.3463,56.6463,716193.0
2022-01-20 09:55:00,64.19,64.43,64.09,64.35,650639.0,56.6463,56.8581,56.558,56.7875,650639.0
2022-01-20 10:00:00,64.35,64.4,64.13,64.2,777816.0,56.7875,56.8316,56.5933,56.6551,777816.0
2022-01-20 10:05:00,64.21,64.31,64.13,64.14,1382776.0,56.6639,56.7522,56.5933,56.6022,1382776.0
2022-01-20 10:10:00,64.15,64.21,63.98,64.21,575977.0,56.611,56.6639,56.461,56.6639,575977.0
2022-01-20 10:15:00,64.21,64.42,64.2,64.37,381866.0,56.6639,56.8493,56.6551,56.8051,381866.0
2022-01-20 10:20:00,64.37,64.52,64.37,64.41,377876.0,56.8051,56.9375,56.8051,56.8404,377876.0
2022-01-20 10:25:00,64.42,64.52,64.34,64.5,343351.0,56.8493,56.9375,56.7787,56.9199,343351.0
2022-01-20 10:30:00,64.5,64.66,64.5,64.59,475117.0,56.9199,57.0611,56.9199,56.9993,475117.0
2022-01-20 10:35:00,64.59,64.76,64.59,64.75,217941.0,56.9993,57.1493,56.9993,57.1405,217941.0
2022-01-20 10:40:00,64.76,64.86,64.75,64.86,378777.0,57.1493,57.2376,57.1405,57.2376,378777.0
2022-01-20 10:45:00,64.86,64.98,64.84,64.98,384232.0,57.2376,57.3435,57.2199,57.3435,384232.0
2022-01-20 10:50:00,64.97,65.04,64.94,64.96,543653.0,57.3346,57.3964,57.3082,57.3258,543653.0
2022-01-20 10:55:00,64.96,64.99,64.92,64.95,287452.0,57.3258,57.3523,57.2905,57.317,287452.0
2022-01-20 11:00:00,64.94,65.06,64.87,64.94,460175.0,57.3082,57.4141,57.2464,57.3082,460175.0
2022-01-20 11:05:00,64.95,65.01,64.89,64.95,361803.0,57.317,57.3699,57.264,57.317,361803.0
2022-01-20 11:10:00,64.95,64.96,64.84,64.89,345439.0,57.317,57.3258,57.2199,57.264,345439.0
2022-01-20 11:15:00,64.9,65.02,64.86,65.01,358215.0,57.2729,57.3788,57.2376,57.3699,358215.0
2022-01-20 11:20:00,65.01,65.02,64.85,64.91,303676.0,57.3699,57.3788,57.2287,57.2817,303676.0
2022-01-20 11:25:00,64.9,65.11,64.88,65.11,453643.0,57.2729,57.4582,57.2552,57.4582,453643.0
2022-01-20 11:30:00,65.1,65.18,65.07,65.18,614022.0,57.4494,57.5199,57.4229,57.5199,614022.0
2022-01-20 11:35:00,65.19,65.36,65.17,65.35,425854.0,57.5288,57.6788,57.5111,57.67,425854.0
2022-01-20 11:40:00,65.34,65.35,65.1,65.11,347065.0,57.6611,57.67,57.4494,57.4582,347065.0
2022-01-20 11:45:00,65.11,65.28,65.1,65.2,987226.0,57.4582,57.6082,57.4494,57.5376,987226.0
2022-01-20 11:50:00,65.2,65.27,65.12,65.12,370440.0,57.5376,57.5994,57.467,57.467,370440.0
2022-01-20 11:55:00,65.13,65.24,65.11,65.19,252947.0,57.4758,57.5729,57.4582,57.5288,252947.0
2022-01-20 12:00:00,65.19,65.23,65.08,65.13,317173.0,57.5288,57.5641,57.4317,57.4758,317173.0
2022-01-20 12:05:00,65.12,65.18,65.09,65.13,331314.0,57.467,57.5199,57.4405,57.4758,331314.0
2022-01-20 12:10:00,65.12,65.13,65.06,65.12,395042.0,57.467,57.4758,57.4141,57.467,395042.0
2022-01-20 12:15:00,65.12,65.16,65.01,65.02,283860.0,57.467,57.5023,57.3699,57.3788,283860.0
2022-01-20 12:20:00,65.02,65.13,65.0,65.12,252038.0,57.3788,57.4758,57.3611,57.467,252038.0
2022-01-20 12:25:00,65.12,65.13,65.04,65.08,246328.0,57.467,57.4758,57.3964,57.4317,246328.0
2022-01-20 12:30:00,65.07,65.21,65.06,65.2,255221.0,57.4229,57.5464,57.4141,57.5376,255221.0
2022-01-20 12:35:00,65.2,65.25,65.14,65.21,267936.0,57.5376,57.5817,57.4846,57.5464,267936.0
2022-01-20 12:40:00,65.22,65.25,65.18,65.21,198074.0,57.5552,57.5817,57.5199,57.5464,198074.0
2022-01-20 12:45:00,65.22,65.29,65.2,65.27,274951.0,57.5552,57.617,57.5376,57.5994,274951.0
2022-01-20 12:50:00,65.27,65.38,65.23,65.33,143856.0,57.5994,57.6964,57.5641,57.6523,143856.0
2022-01-20 12:55:00,65.34,65.42,65.28,65.4,141192.0,57.6611,57.7317,57.6082,57.7141,141192.0
2022-01-20 13:00:00,65.4,65.41,65.27,65.31,210607.0,57.7141,57.7229,57.5994,57.6347,210607.0
2022-01-20 13:05:00,65.31,65.34,65.24,65.28,190949.0,57.6347,57.6611,57.5729,57.6082,190949.0
2022-01-20 13:10:00,65.27,65.31,65.22,65.25,246289.0,57.5994,57.6347,57.5552,57.5817,246289.0
2022-01-20 13:15:00,65.25,65.25,65.09,65.15,406605.0,57.5817,57.5817,57.4405,57.4935,406605.0
2022-01-20 13:20:00,65.14,65.16,65.08,65.09,203924.0,57.4846,57.5023,57.4317,57.4405,203924.0
2022-01-20 13:25:00,65.09,65.17,65.09,65.11,231623.0,57.4405,57.5111,57.4405,57.4582,231623.0
2022-01-20 13:30:00,65.11,65.15,65.02,65.14,204096.0,57.4582,57.4935,57.3788,57.4846,204096.0
2022-01-20 13:35:00,65.14,65.21,65.1,65.2,282544.0,57.4846,57.5464,57.4494,57.5376,282544.0
2022-01-20 13:40:00,65.19,65.27,65.19,65.22,207308.0,57.5288,57.5994,57.5288,57.5552,207308.0
2022-01-20 13:45:00,65.21,65.22,65.14,65.21,145761.0,57.5464,57.5552,57.4846,57.5464,145761.0
2022-01-20 13:50:00,65.21,65.26,65.2,65.22,109601.0,57.5464,57.5905,57.5376,57.5552,109601.0
2022-01-20 13:55:00,65.21,65.22,65.12,65.14,267207.0,57.5464,57.5552,57.467,57.4846,267207.0
2022-01-20 14:00:00,65.14,65.32,65.13,65.28,338861.0,57.4846,57.6435,57.4758,57.6082,338861.0
2022-01-20 14:05:00,65.29,65.29,65.18,65.2,250639.0,57.617,57.617,57.5199,57.5376,250639.0
2022-01-20 14:10:00,65.2,65.22,64.98,65.02,485754.0,57.5376,57.5552,57.3435,57.3788,485754.0
2022-01-20 14:15:00,65.02,65.04,64.91,64.95,343250.0,57.3788,57.3964,57.2817,57.317,343250.0
2022-01-20 14:20:00,64.96,65.01,64.86,64.94,329004.0,57.3258,57.3699,57.2376,57.3082,329004.0
2022-01-20 14:25:00,64.94,64.95,64.78,64.8,278158.0,57.3082,57.317,57.167,57.1846,278158.0
2022-01-20 14:30:00,64.8,64.8,64.69,64.71,283414.0,57.1846,57.1846,57.0875,57.1052,283414.0
2022-01-20 14:35:00,64.71,64.76,64.64,64.75,274607.0,57.1052,57.1493,57.0434,57.1405,274607.0
2022-01-20 14:40:00,64.74,64.76,64.67,64.73,510409.0,57.1317,57.1493,57.0699,57.1228,510409.0
2022-01-20 14:45:00,64.74,64.79,64.71,64.77,289274.0,57.1317,57.1758,57.1052,57.1581,289274.0
2022-01-20 14:50:00,64.77,64.81,64.68,64.7,238519.0,57.1581,57.1934,57.0787,57.0964,238519.0
2022-01-20 14:55:00,64.71,64.85,64.7,64.81,345236.0,57.1052,57.2287,57.0964,57.1934,345236.0
2022-01-20 15:00:00,64.81,64.88,64.72,64.76,258814.0,57.1934,57.2552,57.114,57.1493,258814.0
2022-01-20 15:05:00,64.75,64.78,64.62,64.72,620097.0,57.1405,57.167,57.0258,57.114,620097.0
2022-01-20 15:10:00,64.72,64.8,64.65,64.67,505299.0,57.114,57.1846,57.0522,57.0699,505299.0
2022-01-20 15:15:00,64.66,64.78,64.65,64.77,495399.0,57.0611,57.167,57.0522,57.1581,495399.0
2022-01-20 15:20:00,64.76,64.77,64.55,64.55,596883.0,57.1493,57.1581,56.964,56.964,596883.0
2022-01-20 15:25:00,64.55,64.57,64.42,64.5,675082.0,56.964,56.9816,56.8493,56.9199,675082.0
2022-01-20 15:30:00,64.49,64.49,64.3,64.31,648113.0,56.911,56.911,56.7434,56.7522,648113.0
2022-01-20 15:35:00,64.3,64.33,64.12,64.23,789535.0,56.7434,56.7698,56.5845,56.6816,789535.0
2022-01-20 15:40:00,64.22,64.26,64.05,64.08,635100.0,56.6728,56.7081,56.5227,56.5492,635100.0
2022-01-20 15:45:00,64.07,64.12,63.96,63.96,714229.0,56.5404,56.5845,56.4433,56.4433,714229.0
2022-01-20 15:50:00,63.96,63.99,63.69,63.69,1207551.0,56.4433,56.4698,56.2051,56.2051,1207551.0
2022-01-20 15:55:00,63.69,63.77,63.59,63.7,1630343.0,56.2051,56.2757,56.1168,56.2139,1630343.0
2022-01-21 09:30:00,63.16,63.39,62.67,63.01,2190850.0,55.7373,55.9403,55.3049,55.605,2190850.0
2022-01-21 09:35:00,63.01,63.09,62.59,62.85,1351387.0,55.605,55.6756,55.2343,55.4638,1351387.0
2022-01-21 09:40:00,62.86,62.97,62.66,62.74,1306305.0,55.4726,55.5697,55.2961,55.3667,1306305.0
2022-01-21 09:45:00,62.74,62.98,62.58,62.97,1125774.0,55.3667,55.5785,55.2255,55.5697,1125774.0
2022-01-21 09:50:00,62.97,63.03,62.63,62.73,887659.0,55.5697,55.6226,55.2696,55.3579,887659.0
2022-01-21 09:55:00,62.72,62.76,62.39,62.5,1004088.0,55.3491,55.3844,55.0578,55.1549,1004088.0
2022-01-21 10:00:00,62.48,62.6,62.13,62.28,1332321.0,55.1373,55.2432,54.8284,54.9608,1332321.0
2022-01-21 10:05:00,62.29,62.49,62.11,62.17,1190391.0,54.9696,55.1461,54.8107,54.8637,1190391.0
2022-01-21 10:10:00,62.16,62.17,61.83,61.89,1115140.0,54.8549,54.8637,54.5636,54.6166,1115140.0
2022-01-21 10:15:00,61.89,62.13,61.89,62.08,863233.0,54.6166,54.8284,54.6166,54.7843,863233.0
2022-01-21 10:20:00,62.07,62.08,61.78,62.01,1014022.0,54.7754,54.7843,54.5195,54.7225,1014022.0
2022-01-21 10:25:00,62.01,62.3,61.97,62.08,1036870.0,54.7225,54.9784,54.6872,54.7843,1036870.0
2022-01-21 10:30:00,62.09,62.63,61.98,62.56,1215046.0,54.7931,55.2696,54.696,55.2079,1215046.0
2022-01-21 10:35:00,62.55,62.74,62.54,62.59,887651.0,55.199,55.3667,55.1902,55.2343,887651.0
2022-01-21 10:40:00,62.59,62.82,62.52,62.8,1100412.0,55.2343,55.4373,55.1726,55.4196,1100412.0
2022-01-21 10:45:00,62.8,62.97,62.64,62.97,884067.0,55.4196,55.5697,55.2785,55.5697,884067.0
2022-01-21 10:50:00,62.96,63.12,62.94,62.98,982197.0,55.5608,55.702,55.5432,55.5785,982197.0
2022-01-21 10:55:00,62.98,63.07,62.79,62.92,663425.0,55.5785,55.6579,55.4108,55.5255,663425.0
2022-01-21 11:00:00,62.93,62.97,62.82,62.92,578088.0,55.5344,55.5697,55.4373,55.5255,578088.0
2022-01-21 11:05:00,62.92,63.16,62.89,63.12,642395.0,55.5255,55.7373,55.4991,55.702,642395.0
2022-01-21 11:10:00,63.12,63.13,62.85,62.96,770714.0,55.702,55.7109,55.4638,55.5608,770714.0
2022-01-21 11:15:00,62.97,63.11,62.87,63.06,345344.0,55.5697,55.6932,55.4814,55.6491,345344.0
2022-01-21 11:20:00,63.07,63.35,63.05,63.23,680138.0,55.6579,55.905,55.6403,55.7991,680138.0
2022-01-21 11:25:00,63.23,63.27,63.15,63.25,527472.0,55.7991,55.8344,55.7285,55.8168,527472.0
2022-01-21 11:30:00,63.24,63.28,63.12,63.25,506648.0,55.8079,55.8432,55.702,55.8168,506648.0
2022-01-21 11:35:00,63.26,63.29,62.98,63.0,564136.0,55.8256,55.8521,55.5785,55.5961,564136.0
2022-01-21 11:40:00,63.01,63.07,62.93,63.01,428678.0,55.605,55.6579,55.5344,55.605,428678.0
2022-01-21 11:45:00,63.01,63.03,62.85,63.01,532965.0,55.605,55.6226,55.4638,55.605,532965.0
2022-01-21 11:50:00,63.02,63.04,62.81,62.85,528679.0,55.6138,55.6314,55.4285,55.4638,528679.0
2022-01-21 11:55:00,62.85,63.01,62.84,62.99,559374.0,55.4638,55.605,55.4549,55.5873,559374.0
2022-01-21 12:00:00,62.98,62.98,62.65,62.77,319718.0,55.5785,55.5785,55.2873,55.3932,319718.0
2022-01-21 12:05:00,62.78,62.93,62.71,62.73,474799.0,55.402,55.5344,55.3402,55.3579,474799.0
2022-01-21 12:10:00,62.73,62.81,62.62,62.77,579336.0,55.3579,55.4285,55.2608,55.3932,579336.0
2022-01-21 12:15:00,62.76,62.83,62.7,62.76,368417.0,55.3844,55.4461,55.3314,55.3844,368417.0
2022-01-21 12:20:00,62.76,62.86,62.66,62.85,312530.0,55.3844,55.4726,55.2961,55.4638,312530.0
2022-01-21 12:25:00,62.85,62.99,62.85,62.95,235714.0,55.4638,55.5873,55.4638,55.552,235714.0
2022-01-21 12:30:00,62.94,62.99,62.86,62.96,544144.0,55.5432,55.5873,55.4726,55.5608,544144.0
2022-01-21 12:35:00,62.96,63.04,62.76,62.95,313363.0,55.5608,55.6314,55.3844,55.552,313363.0
2022-01-21 12:40:00,62.94,63.07,62.93,62.99,379071.0,55.5432,55.6579,55.5344,55.5873,379071.0
2022-01-21 12:45:00,62.99,63.06,62.84,62.85,312836.0,55.5873,55.6491,55.4549,55.4638,312836.0
2022-01-21 12:50:00,62.86,62.88,62.8,62.83,266323.0,55.4726,55.4902,55.4196,55.4461,266323.0
2022-01-21 12:55:00,62.83,62.92,62.77,62.84,536514.0,55.4461,55.5255,55.3932,55.4549,536514.0
2022-01-21 13:00:00,62.83,62.92,62.74,62.79,647583.0,55.4461,55.5255,55.3667,55.4108,647583.0
2022-01-21 13:05:00,62.78,62.9,62.78,62.8,492287.0,55.402,55.5079,55.402,55.4196,492287.0
2022-01-21 13:10:00,62.8,63.06,62.79,63.05,488056.0,55.4196,55.6491,55.4108,55.6403,488056.0
2022-01-21 13:15:00,63.04,63.05,62.77,62.8,234938.0,55.6314,55.6403,55.3932,55.4196,234938.0
2022-01-21 13:20:00,62.8,62.8,62.63,62.68,263892.0,55.4196,55.4196,55.2696,55.3138,263892.0
2022-01-21 13:25:00,62.67,62.81,62.61,62.8,319671.0,55.3049,55.4285,55.252,55.4196,319671.0
2022-01-21 13:30:00,62.8,62.98,62.78,62.91,347359.0,55.4196,55.5785,55.402,55.5167,347359.0
2022-01-21 13:35:00,62.91,63.06,62.84,62.98,260879.0,55.5167,55.6491,55.4549,55.5785,260879.0
2022-01-21 13:40:00,62.97,63.08,62.94,63.03,215525.0,55.5697,55.6667,55.5432,55.6226,215525.0
2022-01-21 13:45:00,63.03,63.06,62.89,62.97,227719.0,55.6226,55.6491,55.4991,55.5697,227719.0
2022-01-21 13:50:00,62.97,63.08,62.9,62.97,256201.0,55.5697,55.6667,55.5079,55.5697,256201.0
2022-01-21 13:55:00,62.97,63.0,62.81,62.91,269088.0,55.5697,55.5961,55.4285,55.5167,269088.0
2022-01-21 14:00:00,62.92,62.97,62.82,62.9,303728.0,55.5255,55.5697,55.4373,55.5079,303728.0
2022-01-21 14:05:00,62.91,63.01,62.84,62.85,281138.0,55.5167,55.605,55.4549,55.4638,281138.0
2022-01-21 14:10:00,62.86,62.93,62.82,62.88,194330.0,55.4726,55.5344,55.4373,55.4902,194330.0
2022-01-21 14:15:00,62.88,62.94,62.84,62.86,145077.0,55.4902,55.5432,55.4549,55.4726,145077.0
2022-01-21 14:20:00,62.86,62.94,62.81,62.94,218409.0,55.4726,55.5432,55.4285,55.5432,218409.0
2022-01-21 14:25:00,62.93,62.93,62.75,62.78,228406.0,55.5344,55.5344,55.3755,55.402,228406.0
2022-01-21 14:30:00,62.78,62.82,62.74,62.78,231268.0,55.402,55.4373,55.3667,55.402,231268.0
2022-01-21 14:35:00,62.78,62.85,62.69,62.8,243439.0,55.402,55.4638,55.3226,55.4196,243439.0
2022-01-21 14:40:00,62.8,62.84,62.67,62.68,220994.0,55.4196,55.4549,55.3049,55.3138,220994.0
2022-01-21 14:45:00,62.69,62.74,62.63,62.68,320120.0,55.3226,55.3667,55.2696,55.3138,320120.0
2022-01-21 14:50:00,62.68,62.68,62.56,62.58,431562.0,55.3138,55.3138,55.2079,55.2255,431562.0
2022-01-21 14:55:00,62.58,62.59,62.44,62.45,398375.0,55.2255,55.2343,55.102,55.1108,398375.0
2022-01-21 15:00:00,62.45,62.55,62.39,62.42,328780.0,55.1108,55.199,55.0578,55.0843,328780.0
2022-01-21 15:05:00,62.42,62.44,62.26,62.34,433747.0,55.0843,55.102,54.9431,55.0137,433747.0
2022-01-21 15:10:00,62.34,62.38,62.18,62.26,606616.0,55.0137,55.049,54.8725,54.9431,606616.0
2022-01-21 15:15:00,62.25,62.42,62.17,62.34,669185.0,54.9343,55.0843,54.8637,55.0137,669185.0
2022-01-21 15:20:00,62.33,62.39,62.23,62.33,582286.0,55.0049,55.0578,54.9166,55.0049,582286.0
2022-01-21 15:25:00,62.32,62.33,62.15,62.18,636239.0,54.9961,55.0049,54.846,54.8725,636239.0
2022-01-21 15:30:00,62.18,62.28,62.12,62.21,899178.0,54.8725,54.9608,54.8196,54.899,899178.0
2022-01-21 15:35:00,62.21,62.44,62.18,62.42,925844.0,54.899,55.102,54.8725,55.0843,925844.0
2022-01-21 15:40:00,62.42,62.66,62.42,62.51,1508307.0,55.0843,55.2961,55.0843,55.1637,1508307.0
2022-01-21 15:45:00,62.51,62.57,62.4,62.55,1312925.0,55.1637,55.2167,55.0667,55.199,1312925.0
2022-01-21 15:50:00,62.55,62.56,62.37,62.48,1622486.0,55.199,55.2079,55.0402,55.1373,1622486.0
2022-01-21 15:55:00,62.48,62.67,62.45,62.45,3068703.0,55.1373,55.3049,55.1108,55.1108,3068703.0
2022-01-24 09:30:00,60.97,61.69,60.81,61.42,2588508.0,53.8047,54.4401,53.6635,54.2018,2588508.0
2022-01-24 09:35:00,61.42,61.87,61.3,61.86,1237840.0,54.2018,54.5989,54.0959,54.5901,1237840.0
2022-01-24 09:40:00,61.85,62.02,61.55,61.56,980230.0,54.5813,54.7313,54.3166,54.3254,980230.0
2022-01-24 09:45:00,61.57,61.57,61.08,61.09,1130500.0,54.3342,54.3342,53.9018,53.9106,1130500.0
2022-01-24 09:50:00,61.08,61.1,60.72,60.73,1118097.0,53.9018,53.9194,53.5841,53.5929,1118097.0
2022-01-24 09:55:00,60.73,61.08,60.67,60.7,794310.0,53.5929,53.9018,53.54,53.5664,794310.0
2022-01-24 10:00:00,60.7,60.85,60.27,60.28,1135469.0,53.5664,53.6988,53.187,53.1958,1135469.0
2022-01-24 10:05:00,60.28,60.45,59.95,60.01,1442989.0,53.1958,53.3458,52.9046,52.9575,1442989.0
2022-01-24 10:10:00,59.99,60.19,59.84,60.17,1168902.0,52.9399,53.1164,52.8075,53.0987,1168902.0
2022-01-24 10:15:00,60.16,60.28,59.85,59.88,1091847.0,53.0899,53.1958,52.8163,52.8428,1091847.0
2022-01-24 10:20:00,59.89,60.6,59.87,60.6,1868798.0,52.8516,53.4782,52.834,53.4782,1868798.0
2022-01-24 10:25:00,60.6,60.77,60.44,60.45,1306827.0,53.4782,53.6282,53.337,53.3458,1306827.0
2022-01-24 10:30:00,60.44,60.75,60.43,60.62,832212.0,53.337,53.6106,53.3282,53.4958,832212.0
2022-01-24 10:35:00,60.63,61.09,60.57,61.04,865627.0,53.5047,53.9106,53.4517,53.8665,865627.0
2022-01-24 10:40:00,61.04,61.26,60.92,61.25,640939.0,53.8665,54.0606,53.7606,54.0518,640939.0
2022-01-24 10:45:00,61.25,61.27,60.89,60.97,567277.0,54.0518,54.0695,53.7341,53.8047,567277.0
2022-01-24 10:50:00,60.96,61.21,60.9,61.2,427750.0,53.7959,54.0165,53.7429,54.0077,427750.0
2022-01-24 10:55:00,61.19,61.19,60.87,60.9,451256.0,53.9989,53.9989,53.7165,53.7429,451256.0
2022-01-24 11:00:00,60.9,61.14,60.84,61.05,538297.0,53.7429,53.9547,53.69,53.8753,538297.0
2022-01-24 11:05:00,61.04,61.05,60.76,60.79,438141.0,53.8665,53.8753,53.6194,53.6459,438141.0
2022-01-24 11:10:00,60.79,60.84,60.57,60.61,529613.0,53.6459,53.69,53.4517,53.487,529613.0
2022-01-24 11:15:00,60.6,60.74,60.55,60.69,491314.0,53.4782,53.6017,53.4341,53.5576,491314.0
2022-01-24 11:20:00,60.69,60.88,60.67,60.72,669187.0,53.5576,53.7253,53.54,53.5841,669187.0
2022-01-24 11:25:00,60.71,60.92,60.6,60.92,543632.0,53.5753,53.7606,53.4782,53.7606,543632.0
2022-01-24 11:30:00,60.92,61.03,60.84,60.93,440087.0,53.7606,53.8577,53.69,53.7694,440087.0
2022-01-24 11:35:00,60.93,60.99,60.61,60.68,566869.0,53.7694,53.8224,53.487,53.5488,566869.0
2022-01-24 11:40:00,60.67,60.7,60.42,60.46,843952.0,53.54,53.5664,53.3194,53.3547,843952.0
2022-01-24 11:45:00,60.46,60.53,60.16,60.17,605936.0,53.3547,53.4164,53.0899,53.0987,605936.0
2022-01-24 11:50:00,60.17,60.51,60.15,60.49,596618.0,53.0987,53.3988,53.0811,53.3811,596618.0
2022-01-24 11:55:00,60.5,60.73,60.49,60.67,366875.0,53.3899,53.5929,53.3811,53.54,366875.0
2022-01-24 12:00:00,60.66,60.68,60.42,60.46,752157.0,53.5311,53.5488,53.3194,53.3547,752157.0
2022-01-24 12:05:00,60.46,60.67,60.43,60.5,474516.0,53.3547,53.54,53.3282,53.3899,474516.0
2022-01-24 12:10:00,60.5,60.62,60.25,60.29,586158.0,53.3899,53.4958,53.1693,53.2046,586158.0
2022-01-24 12:15:00,60.28,60.3,60.16,60.3,585468.0,53.1958,53.2135,53.0899,53.2135,585468.0
2022-01-24 12:20:00,60.28,60.46,60.21,60.24,538375.0,53.1958,53.3547,53.134,53.1605,538375.0
2022-01-24 12:25:00,60.24,60.46,60.12,60.33,588263.0,53.1605,53.3547,53.0546,53.2399,588263.0
2022-01-24 12:30:00,60.33,60.39,60.13,60.31,510139.0,53.2399,53.2929,53.0634,53.2223,510139.0
2022-01-24 12:35:00,60.32,60.32,60.08,60.19,535766.0,53.2311,53.2311,53.0193,53.1164,535766.0
2022-01-24 12:40:00,60.18,60.48,60.09,60.41,501011.0,53.1076,53.3723,53.0281,53.3105,501011.0
2022-01-24 12:45:00,60.4,60.5,60.33,60.44,313572.0,53.3017,53.3899,53.2399,53.337,313572.0
2022-01-24 12:50:00,60.44,60.75,60.33,60.73,503059.0,53.337,53.6106,53.2399,53.5929,503059.0
2022-01-24 12:55:00,60.73,60.83,60.65,60.7,559883.0,53.5929,53.6812,53.5223,53.5664,559883.0
2022-01-24 13:00:00,60.69,60.73,60.54,60.68,436313.0,53.5576,53.5929,53.4252,53.5488,436313.0
2022-01-24 13:05:00,60.67,61.01,60.59,60.88,550428.0,53.54,53.84,53.4694,53.7253,550428.0
2022-01-24 13:10:00,60.87,60.92,60.8,60.9,366226.0,53.7165,53.7606,53.6547,53.7429,366226.0
2022-01-24 13:15:00,60.9,61.12,60.85,61.09,434953.0,53.7429,53.9371,53.6988,53.9106,434953.0
2022-01-24 13:20:00,61.09,61.13,60.73,60.75,501389.0,53.9106,53.9459,53.5929,53.6106,501389.0
2022-01-24 13:25:00,60.75,60.9,60.64,60.67,491693.0,53.6106,53.7429,53.5135,53.54,491693.0
2022-01-24 13:30:00,60.67,61.11,60.65,61.1,546463.0,53.54,53.9283,53.5223,53.9194,546463.0
2022-01-24 13:35:00,61.1,61.11,60.82,61.05,442871.0,53.9194,53.9283,53.6723,53.8753,442871.0
2022-01-24 13:40:00,61.05,61.08,60.87,60.94,367695.0,53.8753,53.9018,53.7165,53.7782,367695.0
2022-01-24 13:45:00,60.94,61.18,60.94,61.14,380951.0,53.7782,53.99,53.7782,53.9547,380951.0
2022-01-24 13:50:00,61.14,61.27,61.08,61.25,314756.0,53.9547,54.0695,53.9018,54.0518,314756.0
2022-01-24 13:55:00,61.24,61.44,61.22,61.44,477731.0,54.043,54.2195,54.0253,54.2195,477731.0
2022-01-24 14:00:00,61.44,61.65,61.42,61.52,675805.0,54.2195,54.4048,54.2018,54.2901,675805.0
2022-01-24 14:05:00,61.51,61.7,61.5,61.63,510494.0,54.2813,54.4489,54.2724,54.3872,510494.0
2022-01-24 14:10:00,61.63,61.74,61.32,61.36,596618.0,54.3872,54.4842,54.1136,54.1489,596618.0
2022-01-24 14:15:00,61.36,61.42,61.19,61.31,583717.0,54.1489,54.2018,53.9989,54.1048,583717.0
2022-01-24 14:20:00,61.3,61.47,61.25,61.33,596979.0,54.0959,54.246,54.0518,54.1224,596979.0
2022-01-24 14:25:00,61.33,61.53,61.27,61.46,509619.0,54.1224,54.2989,54.0695,54.2371,509619.0
2022-01-24 14:30:00,61.45,61.68,61.38,61.4,466944.0,54.2283,54.4313,54.1665,54.1842,466944.0
2022-01-24 14:35:00,61.4,61.5,61.2,61.3,487245.0,54.1842,54.2724,54.0077,54.0959,487245.0
2022-01-24 14:40:00,61.3,61.36,61.24,61.29,329448.0,54.0959,54.1489,54.043,54.0871,329448.0
2022-01-24 14:45:00,61.29,61.41,61.1,61.39,623236.0,54.0871,54.193,53.9194,54.1754,623236.0
2022-01-24 14:50:00,61.39,61.5,61.32,61.48,409424.0,54.1754,54.2724,54.1136,54.2548,409424.0
2022-01-24 14:55:00,61.47,61.72,61.4,61.7,432270.0,54.246,54.4666,54.1842,54.4489,432270.0
2022-01-24 15:00:00,61.7,61.88,61.68,61.75,561411.0,54.4489,54.6078,54.4313,54.493,561411.0
2022-01-24 15:05:00,61.76,61.81,61.64,61.79,580096.0,54.5019,54.546,54.396,54.5283,580096.0
2022-01-24 15:10:00,61.79,62.07,61.78,62.06,663639.0,54.5283,54.7754,54.5195,54.7666,663639.0
2022-01-24 15:15:00,62.06,62.22,61.87,61.96,1020466.0,54.7666,54.9078,54.5989,54.6784,1020466.0
2022-01-24 15:20:00,61.97,62.24,61.95,62.17,592903.0,54.6872,54.9255,54.6695,54.8637,592903.0
2022-01-24 15:25:00,62.17,62.23,61.98,62.11,801785.0,54.8637,54.9166,54.696,54.8107,801785.0
2022-01-24 15:30:00,62.11,62.5,62.03,62.48,970180.0,54.8107,55.1549,54.7401,55.1373,970180.0
2022-01-24 15:35:00,62.49,62.61,62.33,62.59,1079686.0,55.1461,55.252,55.0049,55.2343,1079686.0
2022-01-24 15:40:00,62.6,62.61,62.39,62.49,1188911.0,55.2432,55.252,55.0578,55.1461,1188911.0
2022-01-24 15:45:00,62.48,62.74,62.47,62.69,1503166.0,55.1373,55.3667,55.1284,55.3226,1503166.0
2022-01-24 15:50:00,62.69,63.09,62.69,62.89,1986196.0,55.3226,55.6756,55.3226,55.4991,1986196.0
2022-01-24 15:55:00,62.89,62.9,62.66,62.86,2046740.0,55.4991,55.5079,55.2961,55.4726,2046740.0
2022-01-25 09:30:00,62.62,62.7,62.13,62.17,1759317.0,55.2608,55.3314,54.8284,54.8637,1759317.0
2022-01-25 09:35:00,62.18,62.68,62.12,62.32,847990.0,54.8725,55.3138,54.8196,54.9961,847990.0
2022-01-25 09:40:00,62.32,62.47,62.0,62.07,1044242.0,54.9961,55.1284,54.7137,54.7754,1044242.0
2022-01-25 09:45:00,62.06,62.1,61.81,61.87,835893.0,54.7666,54.8019,54.546,54.5989,835893.0
2022-01-25 09:50:00,61.85,62.09,61.71,61.76,665422.0,54.5813,54.7931,54.4577,54.5019,665422.0
2022-01-25 09:55:00,61.76,61.92,61.68,61.84,793302.0,54.5019,54.6431,54.4313,54.5725,793302.0
2022-01-25 10:00:00,61.84,61.91,61.52,61.58,920411.0,54.5725,54.6342,54.2901,54.343,920411.0
2022-01-25 10:05:00,61.58,61.74,61.53,61.73,740286.0,54.343,54.4842,54.2989,54.4754,740286.0
2022-01-25 10:10:00,61.72,61.97,61.47,61.94,543939.0,54.4666,54.6872,54.246,54.6607,543939.0
2022-01-25 10:15:00,61.93,62.17,61.83,62.05,619228.0,54.6519,54.8637,54.5636,54.7578,619228.0
2022-01-25 10:20:00,62.06,62.24,61.96,62.11,724035.0,54.7666,54.9255,54.6784,54.8107,724035.0
2022-01-25 10:25:00,62.11,62.61,62.09,62.61,761692.0,54.8107,55.252,54.7931,55.252,761692.0
2022-01-25 10:30:00,62.61,62.62,62.43,62.54,492938.0,55.252,55.2608,55.0931,55.1902,492938.0
2022-01-25 10:35:00,62.54,62.67,62.37,62.66,735008.0,55.1902,55.3049,55.0402,55.2961,735008.0
2022-01-25 10:40:00,62.65,63.07,62.64,63.06,694019.0,55.2873,55.6579,55.2785,55.6491,694019.0
2022-01-25 10:45:00,63.06,63.41,62.94,63.36,1074406.0,55.6491,55.958,55.5432,55.9138,1074406.0
2022-01-25 10:50:00,63.37,63.5,63.19,63.22,1003424.0,55.9227,56.0374,55.7638,55.7903,1003424.0
2022-01-25 10:55:00,63.22,63.31,63.14,63.21,629103.0,55.7903,55.8697,55.7197,55.7815,629103.0
2022-01-25 11:00:00,63.2,63.36,63.11,63.34,664409.0,55.7726,55.9138,55.6932,55.8962,664409.0
2022-01-25 11:05:00,63.34,63.46,63.15,63.26,920321.0,55.8962,56.0021,55.7285,55.8256,920321.0
2022-01-25 11:10:00,63.26,63.37,63.24,63.32,530544.0,55.8256,55.9227,55.8079,55.8785,530544.0
2022-01-25 11:15:00,63.32,63.74,63.29,63.73,717845.0,55.8785,56.2492,55.8521,56.2404,717845.0
2022-01-25 11:20:00,63.73,63.89,63.66,63.81,731078.0,56.2404,56.3816,56.1786,56.311,731078.0
2022-01-25 11:25:00,63.81,63.94,63.74,63.82,1043467.0,56.311,56.4257,56.2492,56.3198,1043467.0
2022-01-25 11:30:00,63.8,63.88,63.73,63.77,440100.0,56.3021,56.3727,56.2404,56.2757,440100.0
2022-01-25 11:35:00,63.77,63.86,63.51,63.64,586610.0,56.2757,56.3551,56.0462,56.1609,586610.0
2022-01-25 11:40:00,63.64,63.82,63.53,63.81,400253.0,56.1609,56.3198,56.0639,56.311,400253.0
2022-01-25 11:45:00,63.81,64.05,63.78,64.03,889576.0,56.311,56.5227,56.2845,56.5051,889576.0
2022-01-25 11:50:00,64.03,64.23,63.96,64.23,451722.0,56.5051,56.6816,56.4433,56.6816,451722.0
2022-01-25 11:55:00,64.22,64.22,63.86,63.96,575770.0,56.6728,56.6728,56.3551,56.4433,575770.0
2022-01-25 12:00:00,63.95,64.05,63.86,64.05,823412.0,56.4345,56.5227,56.3551,56.5227,823412.0
2022-01-25 12:05:00,64.05,64.16,63.93,64.11,483551.0,56.5227,56.6198,56.4169,56.5757,483551.0
2022-01-25 12:10:00,64.11,64.23,64.02,64.23,425231.0,56.5757,56.6816,56.4963,56.6816,425231.0
2022-01-25 12:15:00,64.23,64.35,63.95,64.17,570455.0,56.6816,56.7875,56.4345,56.6286,570455.0
2022-01-25 12:20:00,64.18,64.49,64.13,64.44,670263.0,56.6375,56.911,56.5933,56.8669,670263.0
2022-01-25 12:25:00,64.44,64.5,64.3,64.4,375948.0,56.8669,56.9199,56.7434,56.8316,375948.0
2022-01-25 12:30:00,64.39,64.39,64.15,64.32,374046.0,56.8228,56.8228,56.611,56.761,374046.0
2022-01-25 12:35:00,64.31,64.41,64.21,64.27,483010.0,56.7522,56.8404,56.6639,56.7169,483010.0
2022-01-25 12:40:00,64.27,64.28,64.05,64.25,400330.0,56.7169,56.7257,56.5227,56.6992,400330.0
2022-01-25 12:45:00,64.24,64.26,63.96,64.01,501724.0,56.6904,56.7081,56.4433,56.4874,501724.0
2022-01-25 12:50:00,64.0,64.1,63.96,64.04,298659.0,56.4786,56.5669,56.4433,56.5139,298659.0
2022-01-25 12:55:00,64.02,64.24,63.95,64.23,377174.0,56.4963,56.6904,56.4345,56.6816,377174.0
2022-01-25 13:00:00,64.23,64.23,64.04,64.17,449906.0,56.6816,56.6816,56.5139,56.6286,449906.0
2022-01-25 13:05:00,64.16,64.21,63.96,64.11,541036.0,56.6198,56.6639,56.4433,56.5757,541036.0
2022-01-25 13:10:00,64.1,64.27,64.06,64.25,295004.0,56.5669,56.7169,56.5316,56.6992,295004.0
2022-01-25 13:15:00,64.24,64.35,64.18,64.3,372605.0,56.6904,56.7875,56.6375,56.7434,372605.0
2022-01-25 13:20:00,64.29,64.3,64.19,64.25,291871.0,56.7345,56.7434,56.6463,56.6992,291871.0
2022-01-25 13:25:00,64.24,64.47,64.19,64.47,368450.0,56.6904,56.8934,56.6463,56.8934,368450.0
2022-01-25 13:30:00,64.47,64.53,64.4,64.53,1213243.0,56.8934,56.9463,56.8316,56.9463,1213243.0
2022-01-25 13:35:00,64.54,64.67,64.44,64.67,379780.0,56.9552,57.0699,56.8669,57.0699,379780.0
2022-01-25 13:40:00,64.68,64.74,64.57,64.71,367990.0,57.0787,57.1317,56.9816,57.1052,367990.0
2022-01-25 13:45:00,64.7,64.88,64.63,64.84,493011.0,57.0964,57.2552,57.0346,57.2199,493011.0
2022-01-25 13:50:00,64.83,64.9,64.77,64.89,427021.0,57.2111,57.2729,57.1581,57.264,427021.0
2022-01-25 13:55:00,64.89,64.93,64.76,64.92,521105.0,57.264,57.2993,57.1493,57.2905,521105.0
2022-01-25 14:00:00,64.92,64.93,64.74,64.75,506695.0,57.2905,57.2993,57.1317,57.1405,506695.0
2022-01-25 14:05:00,64.75,64.82,64.71,64.75,554824.0,57.1405,57.2023,57.1052,57.1405,554824.0
2022-01-25 14:10:00,64.75,64.95,64.72,64.94,395334.0,57.1405,57.317,57.114,57.3082,395334.0
2022-01-25 14:15:00,64.94,65.04,64.92,65.01,503271.0,57.3082,57.3964,57.2905,57.3699,503271.0
2022-01-25 14:20:00,65.0,65.08,64.96,65.04,315240.0,57.3611,57.4317,57.3258,57.3964,315240.0
2022-01-25 14:25:00,65.04,65.12,64.94,65.1,333110.0,57.3964,57.467,57.3082,57.4494,333110.0
2022-01-25 14:30:00,65.09,65.16,64.93,64.96,338333.0,57.4405,57.5023,57.2993,57.3258,338333.0
2022-01-25 14:35:00,64.96,65.14,64.95,65.13,505745.0,57.3258,57.4846,57.317,57.4758,505745.0
2022-01-25 14:40:00,65.14,65.22,65.09,65.17,403791.0,57.4846,57.5552,57.4405,57.5111,403791.0
2022-01-25 14:45:00,65.17,65.24,65.08,65.19,1052546.0,57.5111,57.5729,57.4317,57.5288,1052546.0
2022-01-25 14:50:00,65.19,65.31,65.17,65.26,739545.0,57.5288,57.6347,57.5111,57.5905,739545.0
2022-01-25 14:55:00,65.26,65.34,65.18,65.33,437507.0,57.5905,57.6611,57.5199,57.6523,437507.0
2022-01-25 15:00:00,65.34,65.35,65.16,65.19,731716.0,57.6611,57.67,57.5023,57.5288,731716.0
2022-01-25 15:05:00,65.18,65.27,65.1,65.25,522867.0,57.5199,57.5994,57.4494,57.5817,522867.0
2022-01-25 15:10:00,65.25,65.32,65.19,65.29,499755.0,57.5817,57.6435,57.5288,57.617,499755.0
2022-01-25 15:15:00,65.28,65.55,65.28,65.52,972421.0,57.6082,57.8465,57.6082,57.82,972421.0
2022-01-25 15:20:00,65.52,65.53,65.35,65.38,840901.0,57.82,57.8288,57.67,57.6964,840901.0
2022-01-25 15:25:00,65.38,65.38,65.05,65.12,979645.0,57.6964,57.6964,57.4052,57.467,979645.0
2022-01-25 15:30:00,65.12,65.22,65.05,65.14,936695.0,57.467,57.5552,57.4052,57.4846,936695.0
2022-01-25 15:35:00,65.15,65.36,65.09,65.3,749878.0,57.4935,57.6788,57.4405,57.6258,749878.0
2022-01-25 15:40:00,65.3,65.46,65.29,65.35,1120321.0,57.6258,57.767,57.617,57.67,1120321.0
2022-01-25 15:45:00,65.36,65.49,65.23,65.31,1211796.0,57.6788,57.7935,57.5641,57.6347,1211796.0
2022-01-25 15:50:00,65.3,65.3,65.12,65.14,1580161.0,57.6258,57.6258,57.467,57.4846,1580161.0
2022-01-25 15:55:00,65.15,65.35,65.12,65.3,1839884.0,57.4935,57.67,57.467,57.6258,1839884.0
2022-01-26 09:30:00,65.95,66.03,65.26,65.3,2476143.0,58.1995,58.2701,57.5905,57.6258,2476143.0
2022-01-26 09:35:00,65.31,65.69,65.3,65.6,1118823.0,57.6347,57.97,57.6258,57.8906,1118823.0
2022-01-26 09:40:00,65.6,66.05,65.58,66.05,1059029.0,57.8906,58.2877,57.8729,58.2877,1059029.0
2022-01-26 09:45:00,66.05,66.44,66.05,66.33,1016358.0,58.2877,58.6319,58.2877,58.5348,1016358.0
2022-01-26 09:50:00,66.33,66.44,66.27,66.4,954446.0,58.5348,58.6319,58.4819,58.5966,954446.0
2022-01-26 09:55:00,66.4,66.49,66.25,66.46,774668.0,58.5966,58.676,58.4642,58.6495,774668.0
2022-01-26 10:00:00,66.47,66.48,66.16,66.29,662403.0,58.6583,58.6672,58.3848,58.4995,662403.0
2022-01-26 10:05:00,66.3,66.32,66.08,66.09,402352.0,58.5083,58.526,58.3142,58.323,402352.0
2022-01-26 10:10:00,66.09,66.21,65.97,65.98,478030.0,58.323,58.4289,58.2171,58.2259,478030.0
2022-01-26 10:15:00,65.98,66.2,65.83,66.2,524500.0,58.2259,58.4201,58.0936,58.4201,524500.0
2022-01-26 10:20:00,66.2,66.32,65.93,65.96,538693.0,58.4201,58.526,58.1818,58.2083,538693.0
2022-01-26 10:25:00,65.96,65.96,65.44,65.61,628531.0,58.2083,58.2083,57.7494,57.8994,628531.0
2022-01-26 10:30:00,65.59,65.61,65.34,65.51,864579.0,57.8818,57.8994,57.6611,57.8112,864579.0
2022-01-26 10:35:00,65.5,65.71,65.34,65.48,740747.0,57.8023,57.9877,57.6611,57.7847,740747.0
2022-01-26 10:40:00,65.48,65.6,65.37,65.42,316016.0,57.7847,57.8906,57.6876,57.7317,316016.0
2022-01-26 10:45:00,65.41,65.52,65.26,65.5,360662.0,57.7229,57.82,57.5905,57.8023,360662.0
2022-01-26 10:50:00,65.48,65.58,65.45,65.51,278934.0,57.7847,57.8729,57.7582,57.8112,278934.0
2022-01-26 10:55:00,65.5,65.76,65.38,65.6,543688.0,57.8023,58.0318,57.6964,57.8906,543688.0
2022-01-26 11:00:00,65.6,65.85,65.5,65.85,468534.0,57.8906,58.1112,57.8023,58.1112,468534.0
2022-01-26 11:05:00,65.84,66.07,65.82,65.98,563042.0,58.1024,58.3054,58.0847,58.2259,563042.0
2022-01-26 11:10:00,65.98,66.16,65.96,66.13,447688.0,58.2259,58.3848,58.2083,58.3583,447688.0
2022-01-26 11:15:00,66.14,66.15,65.89,66.0,477534.0,58.3671,58.376,58.1465,58.2436,477534.0
2022-01-26 11:20:00,65.99,66.15,65.9,66.05,595960.0,58.2348,58.376,58.1553,58.2877,595960.0
2022-01-26 11:25:00,66.06,66.15,66.01,66.07,278441.0,58.2965,58.376,58.2524,58.3054,278441.0
2022-01-26 11:30:00,66.08,66.15,65.93,66.03,517312.0,58.3142,58.376,58.1818,58.2701,517312.0
2022-01-26 11:35:00,66.03,66.05,65.89,65.99,411322.0,58.2701,58.2877,58.1465,58.2348,411322.0
2022-01-26 11:40:00,65.99,66.12,65.96,66.03,319749.0,58.2348,58.3495,58.2083,58.2701,319749.0
2022-01-26 11:45:00,66.03,66.06,65.84,65.88,247403.0,58.2701,58.2965,58.1024,58.1377,247403.0
2022-01-26 11:50:00,65.89,66.02,65.77,65.97,278945.0,58.1465,58.2612,58.0406,58.2171,278945.0
2022-01-26 11:55:00,65.96,66.12,65.95,66.08,194432.0,58.2083,58.3495,58.1995,58.3142,194432.0
2022-01-26 12:00:00,66.08,66.12,65.95,66.03,195939.0,58.3142,58.3495,58.1995,58.2701,195939.0
2022-01-26 12:05:00,66.03,66.14,66.02,66.11,176783.0,58.2701,58.3671,58.2612,58.3407,176783.0
2022-01-26 12:10:00,66.11,66.15,66.01,66.12,193377.0,58.3407,58.376,58.2524,58.3495,193377.0
2022-01-26 12:15:00,66.12,66.12,65.96,65.96,199225.0,58.3495,58.3495,58.2083,58.2083,199225.0
2022-01-26 12:20:00,65.96,66.09,65.93,65.99,270612.0,58.2083,58.323,58.1818,58.2348,270612.0
2022-01-26 12:25:00,65.99,66.1,65.98,66.09,354067.0,58.2348,58.3318,58.2259,58.323,354067.0
2022-01-26 12:30:00,66.09,66.12,65.99,66.06,199643.0,58.323,58.3495,58.2348,58.2965,199643.0
2022-01-26 12:35:00,66.06,66.17,66.03,66.04,296873.0,58.2965,58.3936,58.2701,58.2789,296873.0
2022-01-26 12:40:00,66.05,66.23,66.05,66.19,199112.0,58.2877,58.4466,58.2877,58.4113,199112.0
2022-01-26 12:45:00,66.19,66.26,66.13,66.23,147290.0,58.4113,58.473,58.3583,58.4466,147290.0
2022-01-26 12:50:00,66.23,66.27,66.17,66.27,181890.0,58.4466,58.4819,58.3936,58.4819,181890.0
2022-01-26 12:55:00,66.28,66.28,66.2,66.22,203924.0,58.4907,58.4907,58.4201,58.4377,203924.0
2022-01-26 13:00:00,66.23,66.26,65.92,65.96,386232.0,58.4466,58.473,58.173,58.2083,386232.0
2022-01-26 13:05:00,65.96,66.06,65.86,66.05,287746.0,58.2083,58.2965,58.12,58.2877,287746.0
2022-01-26 13:10:00,66.05,66.06,65.9,65.93,342644.0,58.2877,58.2965,58.1553,58.1818,342644.0
2022-01-26 13:15:00,65.93,65.99,65.84,65.9,244326.0,58.1818,58.2348,58.1024,58.1553,244326.0
2022-01-26 13:20:00,65.9,65.91,65.78,65.87,372249.0,58.1553,58.1642,58.0494,58.1289,372249.0
2022-01-26 13:25:00,65.87,66.06,65.87,66.05,218203.0,58.1289,58.2965,58.1289,58.2877,218203.0
2022-01-26 13:30:00,66.04,66.12,66.01,66.09,376668.0,58.2789,58.3495,58.2524,58.323,376668.0
2022-01-26 13:35:00,66.09,66.12,66.02,66.07,433484.0,58.323,58.3495,58.2612,58.3054,433484.0
2022-01-26 13:40:00,66.07,66.18,66.02,66.18,265664.0,58.3054,58.4024,58.2612,58.4024,265664.0
2022-01-26 13:45:00,66.17,66.21,66.13,66.2,491247.0,58.3936,58.4289,58.3583,58.4201,491247.0
2022-01-26 13:50:00,66.2,66.24,66.11,66.21,230380.0,58.4201,58.4554,58.3407,58.4289,230380.0
2022-01-26 13:55:00,66.21,66.24,66.07,66.09,499186.0,58.4289,58.4554,58.3054,58.323,499186.0
2022-01-26 14:00:00,66.1,66.53,66.07,66.23,1956050.0,58.3318,58.7113,58.3054,58.4466,1956050.0
2022-01-26 14:05:00,66.23,66.39,66.11,66.14,589740.0,58.4466,58.5877,58.3407,58.3671,589740.0
2022-01-26 14:10:00,66.14,66.2,65.73,65.83,826070.0,58.3671,58.4201,58.0053,58.0936,826070.0
2022-01-26 14:15:00,65.83,66.05,65.77,66.05,923011.0,58.0936,58.2877,58.0406,58.2877,923011.0
2022-01-26 14:20:00,66.04,66.21,66.01,66.17,676689.0,58.2789,58.4289,58.2524,58.3936,676689.0
2022-01-26 14:25:00,66.17,66.45,66.17,66.4,647824.0,58.3936,58.6407,58.3936,58.5966,647824.0
2022-01-26 14:30:00,66.4,66.45,65.99,66.05,1028237.0,58.5966,58.6407,58.2348,58.2877,1028237.0
2022-01-26 14:35:00,66.06,66.41,65.89,66.33,1182257.0,58.2965,58.6054,58.1465,58.5348,1182257.0
2022-01-26 14:40:00,66.34,66.38,65.89,65.89,1420981.0,58.5436,58.5789,58.1465,58.1465,1420981.0
2022-01-26 14:45:00,65.9,65.9,65.56,65.66,1710256.0,58.1553,58.1553,57.8553,57.9435,1710256.0
2022-01-26 14:50:00,65.66,65.95,65.59,65.74,1618883.0,57.9435,58.1995,57.8818,58.0141,1618883.0
2022-01-26 14:55:00,65.73,65.79,65.57,65.77,1559743.0,58.0053,58.0583,57.8641,58.0406,1559743.0
2022-01-26 15:00:00,65.76,65.76,65.17,65.31,1729111.0,58.0318,58.0318,57.5111,57.6347,1729111.0
2022-01-26 15:05:00,65.3,65.34,64.86,64.87,1509535.0,57.6258,57.6611,57.2376,57.2464,1509535.0
2022-01-26 15:10:00,64.87,65.31,64.87,65.1,1431465.0,57.2464,57.6347,57.2464,57.4494,1431465.0
2022-01-26 15:15:00,65.1,65.22,64.73,64.76,1480155.0,57.4494,57.5552,57.1228,57.1493,1480155.0
2022-01-26 15:20:00,64.77,64.82,64.49,64.69,1346520.0,57.1581,57.2023,56.911,57.0875,1346520.0
2022-01-26 15:25:00,64.68,65.14,64.57,65.13,1274121.0,57.0787,57.4846,56.9816,57.4758,1274121.0
2022-01-26 15:30:00,65.12,65.28,65.02,65.16,1244546.0,57.467,57.6082,57.3788,57.5023,1244546.0
2022-01-26 15:35:00,65.17,65.31,64.92,65.14,1845983.0,57.5111,57.6347,57.2905,57.4846,1845983.0
2022-01-26 15:40:00,65.14,65.3,64.99,65.18,1555751.0,57.4846,57.6258,57.3523,57.5199,1555751.0
2022-01-26 15:45:00,65.18,65.45,65.01,65.16,2087000.0,57.5199,57.7582,57.3699,57.5023,2087000.0
2022-01-26 15:50:00,65.16,65.42,65.14,65.36,2299369.0,57.5023,57.7317,57.4846,57.6788,2299369.0
2022-01-26 15:55:00,65.37,65.49,65.15,65.18,2154698.0,57.6876,57.7935,57.4935,57.5199,2154698.0
2022-01-27 09:30:00,66.3,66.79,66.29,66.47,1874351.0,58.5083,58.9407,58.4995,58.6583,1874351.0
2022-01-27 09:35:00,66.46,66.74,66.38,66.72,1339485.0,58.6495,58.8966,58.5789,58.879,1339485.0
2022-01-27 09:40:00,66.71,66.9,66.67,66.77,943509.0,58.8701,59.0378,58.8348,58.9231,943509.0
2022-01-27 09:45:00,66.76,67.06,66.75,67.0,982914.0,58.9143,59.179,58.9054,59.1261,982914.0
2022-01-27 09:50:00,67.0,67.05,66.8,66.91,1083360.0,59.1261,59.1702,58.9496,59.0466,1083360.0
2022-01-27 09:55:00,66.91,66.92,66.53,66.77,1004852.0,59.0466,59.0555,58.7113,58.9231,1004852.0
2022-01-27 10:00:00,66.77,66.81,66.53,66.66,977646.0,58.9231,58.9584,58.7113,58.826,977646.0
2022-01-27 10:05:00,66.66,66.8,66.52,66.75,691458.0,58.826,58.9496,58.7025,58.9054,691458.0
2022-01-27 10:10:00,66.75,66.88,66.64,66.81,610739.0,58.9054,59.0202,58.8084,58.9584,610739.0
2022-01-27 10:15:00,66.81,66.86,66.51,66.61,707006.0,58.9584,59.0025,58.6936,58.7819,707006.0
2022-01-27 10:20:00,66.6,66.67,66.35,66.44,644645.0,58.7731,58.8348,58.5524,58.6319,644645.0
2022-01-27 10:25:00,66.45,66.47,65.98,65.99,728182.0,58.6407,58.6583,58.2259,58.2348,728182.0
2022-01-27 10:30:00,65.99,66.12,65.85,65.98,747319.0,58.2348,58.3495,58.1112,58.2259,747319.0
2022-01-27 10:35:00,65.98,66.09,65.8,65.92,1186550.0,58.2259,58.323,58.0671,58.173,1186550.0
2022-01-27 10:40:00,65.92,66.13,65.89,66.12,629138.0,58.173,58.3583,58.1465,58.3495,629138.0
2022-01-27 10:45:00,66.11,66.32,66.07,66.16,764975.0,58.3407,58.526,58.3054,58.3848,764975.0
2022-01-27 10:50:00,66.16,66.27,66.07,66.18,690584.0,58.3848,58.4819,58.3054,58.4024,690584.0
2022-01-27 10:55:00,66.18,66.37,66.16,66.32,682523.0,58.4024,58.5701,58.3848,58.526,682523.0
2022-01-27 11:00:00,66.33,66.48,66.33,66.4,508758.0,58.5348,58.6672,58.5348,58.5966,508758.0
2022-01-27 11:05:00,66.4,66.43,66.05,66.07,479542.0,58.5966,58.623,58.2877,58.3054,479542.0
2022-01-27 11:10:00,66.08,66.42,66.06,66.31,398765.0,58.3142,58.6142,58.2965,58.5171,398765.0
2022-01-27 11:15:00,66.32,66.33,65.92,66.06,782752.0,58.526,58.5348,58.173,58.2965,782752.0
2022-01-27 11:20:00,66.06,66.15,65.92,66.0,362699.0,58.2965,58.376,58.173,58.2436,362699.0
2022-01-27 11:25:00,66.01,66.08,65.91,65.96,468932.0,58.2524,58.3142,58.1642,58.2083,468932.0
2022-01-27 11:30:00,65.96,66.19,65.91,66.14,443059.0,58.2083,58.4113,58.1642,58.3671,443059.0
2022-01-27 11:35:00,66.14,66.29,66.08,66.1,334760.0,58.3671,58.4995,58.3142,58.3318,334760.0
2022-01-27 11:40:00,66.1,66.25,65.93,65.96,333136.0,58.3318,58.4642,58.1818,58.2083,333136.0
2022-01-27 11:45:00,65.97,66.15,65.97,66.08,298346.0,58.2171,58.376,58.2171,58.3142,298346.0
2022-01-27 11:50:00,66.08,66.18,66.02,66.15,310894.0,58.3142,58.4024,58.2612,58.376,310894.0
2022-01-27 11:55:00,66.15,66.21,66.08,66.17,311486.0,58.376,58.4289,58.3142,58.3936,311486.0
2022-01-27 12:00:00,66.17,66.18,66.04,66.12,383866.0,58.3936,58.4024,58.2789,58.3495,383866.0
2022-01-27 12:05:00,66.12,66.12,65.86,65.86,436622.0,58.3495,58.3495,58.12,58.12,436622.0
2022-01-27 12:10:00,65.87,65.94,65.74,65.91,452458.0,58.1289,58.1906,58.0141,58.1642,452458.0
2022-01-27 12:15:00,65.91,65.92,65.77,65.85,339414.0,58.1642,58.173,58.0406,58.1112,339414.0
2022-01-27 12:20:00,65.84,65.85,65.69,65.72,494941.0,58.1024,58.1112,57.97,57.9965,494941.0
2022-01-27 12:25:00,65.73,65.82,65.61,65.7,311466.0,58.0053,58.0847,57.8994,57.9788,311466.0
2022-01-27 12:30:00,65.7,65.75,65.54,65.63,349168.0,57.9788,58.023,57.8376,57.9171,349168.0
2022-01-27 12:35:00,65.63,65.68,65.49,65.56,517169.0,57.9171,57.9612,57.7935,57.8553,517169.0
2022-01-27 12:40:00,65.56,65.67,65.53,65.55,332915.0,57.8553,57.9524,57.8288,57.8465,332915.0
2022-01-27 12:45:00,65.55,65.55,65.24,65.26,594973.0,57.8465,57.8465,57.5729,57.5905,594973.0
2022-01-27 12:50:00,65.27,65.42,65.26,65.38,618106.0,57.5994,57.7317,57.5905,57.6964,618106.0
2022-01-27 12:55:00,65.38,65.49,65.29,65.32,252168.0,57.6964,57.7935,57.617,57.6435,252168.0
2022-01-27 13:00:00,65.33,65.37,65.03,65.04,544131.0,57.6523,57.6876,57.3876,57.3964,544131.0
2022-01-27 13:05:00,65.03,65.09,64.84,65.01,794122.0,57.3876,57.4405,57.2199,57.3699,794122.0
2022-01-27 13:10:00,65.02,65.13,64.97,65.08,549284.0,57.3788,57.4758,57.3346,57.4317,549284.0
2022-01-27 13:15:00,65.08,65.29,65.06,65.25,568327.0,57.4317,57.617,57.4141,57.5817,568327.0
2022-01-27 13:20:00,65.24,65.25,64.89,64.9,649176.0,57.5729,57.5817,57.264,57.2729,649176.0
2022-01-27 13:25:00,64.89,64.97,64.85,64.87,543397.0,57.264,57.3346,57.2287,57.2464,543397.0
2022-01-27 13:30:00,64.87,65.07,64.86,65.0,506093.0,57.2464,57.4229,57.2376,57.3611,506093.0
2022-01-27 13:35:00,65.0,65.1,64.84,64.87,515511.0,57.3611,57.4494,57.2199,57.2464,515511.0
2022-01-27 13:40:00,64.87,65.12,64.82,65.03,300628.0,57.2464,57.467,57.2023,57.3876,300628.0
2022-01-27 13:45:00,65.03,65.07,64.88,65.03,284981.0,57.3876,57.4229,57.2552,57.3876,284981.0
2022-01-27 13:50:00,65.03,65.13,64.98,65.07,253631.0,57.3876,57.4758,57.3435,57.4229,253631.0
2022-01-27 13:55:00,65.07,65.24,65.05,65.21,628799.0,57.4229,57.5729,57.4052,57.5464,628799.0
2022-01-27 14:00:00,65.21,65.47,65.2,65.37,631278.0,57.5464,57.7759,57.5376,57.6876,631278.0
2022-01-27 14:05:00,65.38,65.55,65.29,65.44,447551.0,57.6964,57.8465,57.617,57.7494,447551.0
2022-01-27 14:10:00,65.43,65.54,65.42,65.48,405541.0,57.7406,57.8376,57.7317,57.7847,405541.0
2022-01-27 14:15:00,65.49,65.55,65.35,65.53,348426.0,57.7935,57.8465,57.67,57.8288,348426.0
2022-01-27 14:20:00,65.52,65.52,65.37,65.39,527841.0,57.82,57.82,57.6876,57.7053,527841.0
2022-01-27 14:25:00,65.4,65.4,65.18,65.21,458171.0,57.7141,57.7141,57.5199,57.5464,458171.0
2022-01-27 14:30:00,65.2,65.29,65.0,65.06,452117.0,57.5376,57.617,57.3611,57.4141,452117.0
2022-01-27 14:35:00,65.06,65.25,65.05,65.23,420353.0,57.4141,57.5817,57.4052,57.5641,420353.0
2022-01-27 14:40:00,65.22,65.48,65.21,65.47,706517.0,57.5552,57.7847,57.5464,57.7759,706517.0
2022-01-27 14:45:00,65.47,65.55,65.36,65.4,420998.0,57.7759,57.8465,57.6788,57.7141,420998.0
2022-01-27 14:50:00,65.39,65.4,65.18,65.18,452903.0,57.7053,57.7141,57.5199,57.5199,452903.0
2022-01-27 14:55:00,65.18,65.27,65.07,65.22,476246.0,57.5199,57.5994,57.4229,57.5552,476246.0
2022-01-27 15:00:00,65.22,65.49,65.21,65.47,716213.0,57.5552,57.7935,57.5464,57.7759,716213.0
2022-01-27 15:05:00,65.48,65.51,65.29,65.31,578068.0,57.7847,57.8112,57.617,57.6347,578068.0
2022-01-27 15:10:00,65.31,65.36,65.08,65.14,436837.0,57.6347,57.6788,57.4317,57.4846,436837.0
2022-01-27 15:15:00,65.14,65.38,65.03,65.38,689389.0,57.4846,57.6964,57.3876,57.6964,689389.0
2022-01-27 15:20:00,65.38,65.45,65.25,65.36,482192.0,57.6964,57.7582,57.5817,57.6788,482192.0
2022-01-27 15:25:00,65.36,65.65,65.35,65.59,637434.0,57.6788,57.9347,57.67,57.8818,637434.0
2022-01-27 15:30:00,65.58,65.64,65.43,65.5,503996.0,57.8729,57.9259,57.7406,57.8023,503996.0
2022-01-27 15:35:00,65.5,65.58,65.41,65.47,605536.0,57.8023,57.8729,57.7229,57.7759,605536.0
2022-01-27 15:40:00,65.47,65.8,65.41,65.75,693922.0,57.7759,58.0671,57.7229,58.023,693922.0
2022-01-27 15:45:00,65.76,65.91,65.58,65.75,936998.0,58.0318,58.1642,57.8729,58.023,936998.0
2022-01-27 15:50:00,65.75,66.04,65.69,65.9,1299323.0,58.023,58.2789,57.97,58.1553,1299323.0
2022-01-27 15:55:00,65.89,65.99,65.83,65.93,1849722.0,58.1465,58.2348,58.0936,58.1818,1849722.0
2022-01-28 09:30:00,65.47,65.56,64.92,65.11,1664352.0,57.7759,57.8553,57.2905,57.4582,1664352.0
2022-01-28 09:35:00,65.12,65.52,65.06,65.36,1385794.0,57.467,57.82,57.4141,57.6788,1385794.0
2022-01-28 09:40:00,65.36,65.84,65.27,65.75,1159542.0,57.6788,58.1024,57.5994,58.023,1159542.0
2022-01-28 09:45:00,65.76,65.96,65.6,65.82,1097213.0,58.0318,58.2083,57.8906,58.0847,1097213.0
2022-01-28 09:50:00,65.82,66.27,65.82,66.06,1351782.0,58.0847,58.4819,58.0847,58.2965,1351782.0
2022-01-28 09:55:00,66.06,66.09,65.44,65.52,882544.0,58.2965,58.323,57.7494,57.82,882544.0
2022-01-28 10:00:00,65.52,65.53,65.02,65.22,932738.0,57.82,57.8288,57.3788,57.5552,932738.0
2022-01-28 10:05:00,65.22,65.6,65.16,65.56,731034.0,57.5552,57.8906,57.5023,57.8553,731034.0
2022-01-28 10:10:00,65.55,65.87,65.51,65.72,606264.0,57.8465,58.1289,57.8112,57.9965,606264.0
2022-01-28 10:15:00,65.72,65.91,65.67,65.82,415773.0,57.9965,58.1642,57.9524,58.0847,415773.0
2022-01-28 10:20:00,65.8,65.93,65.59,65.69,716154.0,58.0671,58.1818,57.8818,57.97,716154.0
2022-01-28 10:25:00,65.71,65.73,65.44,65.58,512308.0,57.9877,58.0053,57.7494,57.8729,512308.0
2022-01-28 10:30:00,65.58,65.59,65.18,65.21,382009.0,57.8729,57.8818,57.5199,57.5464,382009.0
2022-01-28 10:35:00,65.22,65.41,65.17,65.17,476876.0,57.5552,57.7229,57.5111,57.5111,476876.0
2022-01-28 10:40:00,65.14,65.21,64.82,64.83,617964.0,57.4846,57.5464,57.2023,57.2111,617964.0
2022-01-28 10:45:00,64.84,65.1,64.74,65.08,786805.0,57.2199,57.4494,57.1317,57.4317,786805.0
2022-01-28 10:50:00,65.09,65.28,65.01,65.25,842315.0,57.4405,57.6082,57.3699,57.5817,842315.0
2022-01-28 10:55:00,65.25,65.27,64.89,65.07,499271.0,57.5817,57.5994,57.264,57.4229,499271.0
2022-01-28 11:00:00,65.08,65.14,64.88,64.96,437315.0,57.4317,57.4846,57.2552,57.3258,437315.0
2022-01-28 11:05:00,64.97,65.11,64.92,65.06,358170.0,57.3346,57.4582,57.2905,57.4141,358170.0
2022-01-28 11:10:00,65.06,65.23,65.02,65.11,615901.0,57.4141,57.5641,57.3788,57.4582,615901.0
2022-01-28 11:15:00,65.12,65.3,65.12,65.29,370760.0,57.467,57.6258,57.467,57.617,370760.0
2022-01-28 11:20:00,65.29,65.47,65.29,65.35,528926.0,57.617,57.7759,57.617,57.67,528926.0
2022-01-28 11:25:00,65.34,65.42,65.29,65.41,570883.0,57.6611,57.7317,57.617,57.7229,570883.0
2022-01-28 11:30:00,65.42,65.53,65.31,65.38,717869.0,57.7317,57.8288,57.6347,57.6964,717869.0
2022-01-28 11:35:00,65.38,65.57,65.29,65.37,409374.0,57.6964,57.8641,57.617,57.6876,409374.0
2022-01-28 11:40:00,65.37,65.46,65.33,65.41,306315.0,57.6876,57.767,57.6523,57.7229,306315.0
2022-01-28 11:45:00,65.42,65.47,65.36,65.39,458214.0,57.7317,57.7759,57.6788,57.7053,458214.0
2022-01-28 11:50:00,65.38,65.42,65.28,65.42,344589.0,57.6964,57.7317,57.6082,57.7317,344589.0
2022-01-28 11:55:00,65.43,65.63,65.41,65.57,556971.0,57.7406,57.9171,57.7229,57.8641,556971.0
2022-01-28 12:00:00,65.57,65.59,65.5,65.59,440061.0,57.8641,57.8818,57.8023,57.8818,440061.0
2022-01-28 12:05:00,65.58,65.68,65.51,65.59,273056.0,57.8729,57.9612,57.8112,57.8818,273056.0
2022-01-28 12:10:00,65.58,65.66,65.43,65.53,347199.0,57.8729,57.9435,57.7406,57.8288,347199.0
2022-01-28 12:15:00,65.53,65.66,65.45,65.62,345407.0,57.8288,57.9435,57.7582,57.9082,345407.0
2022-01-28 12:20:00,65.62,65.62,65.4,65.45,232569.0,57.9082,57.9082,57.7141,57.7582,232569.0
2022-01-28 12:25:00,65.45,65.45,65.24,65.25,260205.0,57.7582,57.7582,57.5729,57.5817,260205.0
2022-01-28 12:30:00,65.25,65.26,65.07,65.12,265427.0,57.5817,57.5905,57.4229,57.467,265427.0
2022-01-28 12:35:00,65.12,65.13,64.87,64.88,482608.0,57.467,57.4758,57.2464,57.2552,482608.0
2022-01-28 12:40:00,64.89,64.91,64.78,64.87,509141.0,57.264,57.2817,57.167,57.2464,509141.0
2022-01-28 12:45:00,64.87,64.91,64.77,64.83,377226.0,57.2464,57.2817,57.1581,57.2111,377226.0
2022-01-28 12:50:00,64.83,64.83,64.67,64.77,319151.0,57.2111,57.2111,57.0699,57.1581,319151.0
2022-01-28 12:55:00,64.76,64.85,64.68,64.69,308889.0,57.1493,57.2287,57.0787,57.0875,308889.0
2022-01-28 13:00:00,64.69,64.95,64.65,64.95,241166.0,57.0875,57.317,57.0522,57.317,241166.0
2022-01-28 13:05:00,64.95,65.08,64.91,65.06,276679.0,57.317,57.4317,57.2817,57.4141,276679.0
2022-01-28 13:10:00,65.06,65.17,64.96,65.14,951950.0,57.4141,57.5111,57.3258,57.4846,951950.0
2022-01-28 13:15:00,65.15,65.18,65.04,65.13,306138.0,57.4935,57.5199,57.3964,57.4758,306138.0
2022-01-28 13:20:00,65.13,65.17,64.98,65.06,265457.0,57.4758,57.5111,57.3435,57.4141,265457.0
2022-01-28 13:25:00,65.05,65.14,64.98,65.13,219791.0,57.4052,57.4846,57.3435,57.4758,219791.0
2022-01-28 13:30:00,65.13,65.24,65.1,65.14,292947.0,57.4758,57.5729,57.4494,57.4846,292947.0
2022-01-28 13:35:00,65.14,65.22,65.09,65.13,289784.0,57.4846,57.5552,57.4405,57.4758,289784.0
2022-01-28 13:40:00,65.13,65.19,65.03,65.11,264625.0,57.4758,57.5288,57.3876,57.4582,264625.0
2022-01-28 13:45:00,65.12,65.22,65.06,65.12,236511.0,57.467,57.5552,57.4141,57.467,236511.0
2022-01-28 13:50:00,65.11,65.28,65.1,65.23,197666.0,57.4582,57.6082,57.4494,57.5641,197666.0
2022-01-28 13:55:00,65.22,65.32,65.19,65.19,400264.0,57.5552,57.6435,57.5288,57.5288,400264.0
2022-01-28 14:00:00,65.18,65.33,65.01,65.01,543514.0,57.5199,57.6523,57.3699,57.3699,543514.0
2022-01-28 14:05:00,65.01,65.04,64.84,64.89,423800.0,57.3699,57.3964,57.2199,57.264,423800.0
2022-01-28 14:10:00,64.9,64.9,64.7,64.71,355356.0,57.2729,57.2729,57.0964,57.1052,355356.0
2022-01-28 14:15:00,64.71,64.71,64.52,64.52,635352.0,57.1052,57.1052,56.9375,56.9375,635352.0
2022-01-28 14:20:00,64.52,64.52,64.37,64.38,481686.0,56.9375,56.9375,56.8051,56.814,481686.0
2022-01-28 14:25:00,64.38,64.49,64.34,64.39,455266.0,56.814,56.911,56.7787,56.8228,455266.0
2022-01-28 14:30:00,64.39,64.48,64.26,64.36,550152.0,56.8228,56.9022,56.7081,56.7963,550152.0
2022-01-28 14:35:00,64.36,64.46,64.33,64.46,487176.0,56.7963,56.8846,56.7698,56.8846,487176.0
2022-01-28 14:40:00,64.46,64.69,64.46,64.66,538198.0,56.8846,57.0875,56.8846,57.0611,538198.0
2022-01-28 14:45:00,64.67,64.7,64.55,64.63,479022.0,57.0699,57.0964,56.964,57.0346,479022.0
2022-01-28 14:50:00,64.62,64.71,64.55,64.66,497175.0,57.0258,57.1052,56.964,57.0611,497175.0
2022-01-28 14:55:00,64.66,64.97,64.65,64.94,522163.0,57.0611,57.3346,57.0522,57.3082,522163.0
2022-01-28 15:00:00,64.94,65.02,64.83,64.99,587777.0,57.3082,57.3788,57.2111,57.3523,587777.0
2022-01-28 15:05:00,64.98,65.02,64.83,64.88,435493.0,57.3435,57.3788,57.2111,57.2552,435493.0
2022-01-28 15:10:00,64.88,64.91,64.72,64.78,527422.0,57.2552,57.2817,57.114,57.167,527422.0
2022-01-28 15:15:00,64.8,64.96,64.8,64.84,568589.0,57.1846,57.3258,57.1846,57.2199,568589.0
2022-01-28 15:20:00,64.84,65.05,64.8,65.04,633932.0,57.2199,57.4052,57.1846,57.3964,633932.0
2022-01-28 15:25:00,65.05,65.05,64.94,65.03,519057.0,57.4052,57.4052,57.3082,57.3876,519057.0
2022-01-28 15:30:00,65.02,65.2,64.87,65.13,802438.0,57.3788,57.5376,57.2464,57.4758,802438.0
2022-01-28 15:35:00,65.13,65.17,65.04,65.13,647218.0,57.4758,57.5111,57.3964,57.4758,647218.0
2022-01-28 15:40:00,65.12,65.23,65.11,65.21,752103.0,57.467,57.5641,57.4582,57.5464,752103.0
2022-01-28 15:45:00,65.2,65.39,65.13,65.37,1338401.0,57.5376,57.7053,57.4758,57.6876,1338401.0
2022-01-28 15:50:00,65.37,65.49,65.33,65.47,1692996.0,57.6876,57.7935,57.6523,57.7759,1692996.0
2022-01-28 15:55:00,65.47,65.64,65.41,65.63,1574466.0,57.7759,57.9259,57.7229,57.9171,1574466.0
2022-01-31 09:30:00,65.48,65.51,65.06,65.32,914578.0,57.7847,57.8112,57.4141,57.6435,914578.0
2022-01-31 09:35:00,65.31,65.49,65.11,65.11,520022.0,57.6347,57.7935,57.4582,57.4582,520022.0
2022-01-31 09:40:00,65.12,65.23,64.9,65.18,640068.0,57.467,57.5641,57.2729,57.5199,640068.0
2022-01-31 09:45:00,65.19,65.21,64.86,64.94,516757.0,57.5288,57.5464,57.2376,57.3082,516757.0
2022-01-31 09:50:00,64.95,65.15,64.78,64.82,441750.0,57.317,57.4935,57.167,57.2023,441750.0
2022-01-31 09:55:00,64.81,64.83,64.44,64.64,760837.0,57.1934,57.2111,56.8669,57.0434,760837.0
2022-01-31 10:00:00,64.65,65.13,64.65,65.07,556933.0,57.0522,57.4758,57.0522,57.4229,556933.0
2022-01-31 10:05:00,65.07,65.28,64.96,65.26,477210.0,57.4229,57.6082,57.3258,57.5905,477210.0
2022-01-31 10:10:00,65.27,65.48,65.2,65.43,680823.0,57.5994,57.7847,57.5376,57.7406,680823.0
2022-01-31 10:15:00,65.43,65.61,65.38,65.6,547705.0,57.7406,57.8994,57.6964,57.8906,547705.0
2022-01-31 10:20:00,65.6,65.77,65.57,65.69,940128.0,57.8906,58.0406,57.8641,57.97,940128.0
2022-01-31 10:25:00,65.69,65.87,65.66,65.75,395471.0,57.97,58.1289,57.9435,58.023,395471.0
2022-01-31 10:30:00,65.75,65.86,65.72,65.77,506530.0,58.023,58.12,57.9965,58.0406,506530.0
2022-01-31 10:35:00,65.75,65.85,65.56,65.57,614884.0,58.023,58.1112,57.8553,57.8641,614884.0
2022-01-31 10:40:00,65.56,65.61,65.44,65.5,431140.0,57.8553,57.8994,57.7494,57.8023,431140.0
2022-01-31 10:45:00,65.5,65.51,65.29,65.51,604872.0,57.8023,57.8112,57.617,57.8112,604872.0
2022-01-31 10:50:00,65.51,65.73,65.51,65.72,525080.0,57.8112,58.0053,57.8112,57.9965,525080.0
2022-01-31 10:55:00,65.72,65.9,65.69,65.8,573157.0,57.9965,58.1553,57.97,58.0671,573157.0
2022-01-31 11:00:00,65.8,65.8,65.67,65.69,297503.0,58.0671,58.0671,57.9524,57.97,297503.0
2022-01-31 11:05:00,65.69,65.71,65.59,65.68,317333.0,57.97,57.9877,57.8818,57.9612,317333.0
2022-01-31 11:10:00,65.68,65.71,65.54,65.62,310966.0,57.9612,57.9877,57.8376,57.9082,310966.0
2022-01-31 11:15:00,65.61,65.69,65.39,65.42,548571.0,57.8994,57.97,57.7053,57.7317,548571.0
2022-01-31 11:20:00,65.42,65.48,65.38,65.46,397603.0,57.7317,57.7847,57.6964,57.767,397603.0
2022-01-31 11:25:00,65.45,65.49,65.28,65.34,361005.0,57.7582,57.7935,57.6082,57.6611,361005.0
2022-01-31 11:30:00,65.34,65.54,65.23,65.47,286046.0,57.6611,57.8376,57.5641,57.7759,286046.0
2022-01-31 11:35:00,65.46,65.47,65.3,65.3,269926.0,57.767,57.7759,57.6258,57.6258,269926.0
2022-01-31 11:40:00,65.3,65.44,65.26,65.42,250850.0,57.6258,57.7494,57.5905,57.7317,250850.0
2022-01-31 11:45:00,65.43,65.6,65.41,65.59,249189.0,57.7406,57.8906,57.7229,57.8818,249189.0
2022-01-31 11:50:00,65.59,65.7,65.53,65.69,315200.0,57.8818,57.9788,57.8288,57.97,315200.0
2022-01-31 11:55:00,65.68,65.74,65.65,65.73,239750.0,57.9612,58.0141,57.9347,58.0053,239750.0
2022-01-31 12:00:00,65.73,65.82,65.66,65.81,255162.0,58.0053,58.0847,57.9435,58.0759,255162.0
2022-01-31 12:05:00,65.82,65.83,65.56,65.57,187506.0,58.0847,58.0936,57.8553,57.8641,187506.0
2022-01-31 12:10:00,65.57,65.67,65.54,65.55,166559.0,57.8641,57.9524,57.8376,57.8465,166559.0
2022-01-31 12:15:00,65.55,65.72,65.55,65.67,135855.0,57.8465,57.9965,57.8465,57.9524,135855.0
2022-01-31 12:20:00,65.67,65.68,65.59,65.64,203411.0,57.9524,57.9612,57.8818,57.9259,203411.0
2022-01-31 12:25:00,65.64,65.82,65.6,65.78,181529.0,57.9259,58.0847,57.8906,58.0494,181529.0
2022-01-31 12:30:00,65.78,65.86,65.75,65.78,205099.0,58.0494,58.12,58.023,58.0494,205099.0
2022-01-31 12:35:00,65.79,65.93,65.78,65.89,232003.0,58.0583,58.1818,58.0494,58.1465,232003.0
2022-01-31 12:40:00,65.89,66.02,65.87,66.0,289771.0,58.1465,58.2612,58.1289,58.2436,289771.0
2022-01-31 12:45:00,66.01,66.18,66.0,66.17,310763.0,58.2524,58.4024,58.2436,58.3936,310763.0
2022-01-31 12:50:00,66.17,66.25,66.12,66.24,299891.0,58.3936,58.4642,58.3495,58.4554,299891.0
2022-01-31 12:55:00,66.24,66.31,66.23,66.3,282201.0,58.4554,58.5171,58.4466,58.5083,282201.0
2022-01-31 13:00:00,66.31,66.32,66.21,66.24,283706.0,58.5171,58.526,58.4289,58.4554,283706.0
2022-01-31 13:05:00,66.25,66.29,66.22,66.28,145196.0,58.4642,58.4995,58.4377,58.4907,145196.0
2022-01-31 13:10:00,66.28,66.3,66.19,66.25,261490.0,58.4907,58.5083,58.4113,58.4642,261490.0
2022-01-31 13:15:00,66.26,66.3,66.18,66.3,164536.0,58.473,58.5083,58.4024,58.5083,164536.0
2022-01-31 13:20:00,66.29,66.32,66.27,66.3,174837.0,58.4995,58.526,58.4819,58.5083,174837.0
2022-01-31 13:25:00,66.29,66.34,66.14,66.15,189060.0,58.4995,58.5436,58.3671,58.376,189060.0
2022-01-31 13:30:00,66.16,66.17,66.07,66.12,174313.0,58.3848,58.3936,58.3054,58.3495,174313.0
2022-01-31 13:35:00,66.12,66.23,66.09,66.19,222316.0,58.3495,58.4466,58.323,58.4113,222316.0
2022-01-31 13:40:00,66.19,66.2,66.0,66.0,218272.0,58.4113,58.4201,58.2436,58.2436,218272.0
2022-01-31 13:45:00,66.0,66.06,65.95,65.98,174770.0,58.2436,58.2965,58.1995,58.2259,174770.0
2022-01-31 13:50:00,65.97,66.03,65.93,65.98,189189.0,58.2171,58.2701,58.1818,58.2259,189189.0
2022-01-31 13:55:00,65.98,66.08,65.97,66.06,189704.0,58.2259,58.3142,58.2171,58.2965,189704.0
2022-01-31 14:00:00,66.06,66.12,66.03,66.12,142270.0,58.2965,58.3495,58.2701,58.3495,142270.0
2022-01-31 14:05:00,66.12,66.2,66.12,66.17,235466.0,58.3495,58.4201,58.3495,58.3936,235466.0
2022-01-31 14:10:00,66.17,66.21,66.09,66.09,272306.0,58.3936,58.4289,58.323,58.323,272306.0
2022-01-31 14:15:00,66.09,66.14,66.06,66.08,174425.0,58.323,58.3671,58.2965,58.3142,174425.0
2022-01-31 14:20:00,66.08,66.1,66.03,66.04,217837.0,58.3142,58.3318,58.2701,58.2789,217837.0
2022-01-31 14:25:00,66.04,66.11,65.99,66.09,190182.0,58.2789,58.3407,58.2348,58.323,190182.0
2022-01-31 14:30:00,66.09,66.17,66.07,66.16,149573.0,58.323,58.3936,58.3054,58.3848,149573.0
2022-01-31 14:35:00,66.16,66.19,66.09,66.1,139220.0,58.3848,58.4113,58.323,58.3318,139220.0
2022-01-31 14:40:00,66.1,66.15,66.07,66.08,156275.0,58.3318,58.376,58.3054,58.3142,156275.0
2022-01-31 14:45:00,66.08,66.14,66.05,66.08,163265.0,58.3142,58.3671,58.2877,58.3142,163265.0
2022-01-31 14:50:00,66.09,66.1,65.93,65.96,275022.0,58.323,58.3318,58.1818,58.2083,275022.0
2022-01-31 14:55:00,65.95,66.02,65.91,66.02,127696.0,58.1995,58.2612,58.1642,58.2612,127696.0
2022-01-31 15:00:00,66.01,66.07,65.97,66.06,293555.0,58.2524,58.3054,58.2171,58.2965,293555.0
2022-01-31 15:05:00,66.05,66.09,65.95,65.96,291426.0,58.2877,58.323,58.1995,58.2083,291426.0
2022-01-31 15:10:00,65.96,66.01,65.59,65.62,385211.0,58.2083,58.2524,57.8818,57.9082,385211.0
2022-01-31 15:15:00,65.62,65.73,65.59,65.66,437136.0,57.9082,58.0053,57.8818,57.9435,437136.0
2022-01-31 15:20:00,65.66,65.89,65.65,65.83,381155.0,57.9435,58.1465,57.9347,58.0936,381155.0
2022-01-31 15:25:00,65.83,65.93,65.8,65.84,318602.0,58.0936,58.1818,58.0671,58.1024,318602.0
2022-01-31 15:30:00,65.85,65.92,65.77,65.91,555366.0,58.1112,58.173,58.0406,58.1642,555366.0
2022-01-31 15:35:00,65.92,65.92,65.81,65.84,514572.0,58.173,58.173,58.0759,58.1024,514572.0
2022-01-31 15:40:00,65.84,65.86,65.75,65.8,537241.0,58.1024,58.12,58.023,58.0671,537241.0
2022-01-31 15:45:00,65.8,65.87,65.76,65.84,497193.0,58.0671,58.1289,58.0318,58.1024,497193.0
2022-01-31 15:50:00,65.83,65.94,65.83,65.91,748861.0,58.0936,58.1906,58.0936,58.1642,748861.0
2022-01-31 15:55:00,65.92,65.97,65.87,65.91,1284438.0,58.173,58.2171,58.1289,58.1642,1284438.0
2022-02-01 09:30:00,65.62,65.89,65.38,65.59,1975803.0,57.9082,58.1465,57.6964,57.8818,1975803.0
2022-02-01 09:35:00,65.6,65.96,65.49,65.84,1221351.0,57.8906,58.2083,57.7935,58.1024,1221351.0
2022-02-01 09:40:00,65.84,66.38,65.79,66.26,1097711.0,58.1024,58.5789,58.0583,58.473,1097711.0
2022-02-01 09:45:00,66.26,66.45,66.2,66.31,1141055.0,58.473,58.6407,58.4201,58.5171,1141055.0
2022-02-01 09:50:00,66.32,66.91,66.31,66.9,802034.0,58.526,59.0466,58.5171,59.0378,802034.0
2022-02-01 09:55:00,66.9,67.03,66.83,66.99,989754.0,59.0378,59.1525,58.976,59.1172,989754.0
2022-02-01 10:00:00,67.0,67.04,66.86,66.88,972057.0,59.1261,59.1614,59.0025,59.0202,972057.0
2022-02-01 10:05:00,66.89,67.33,66.79,67.21,840619.0,59.029,59.4173,58.9407,59.3114,840619.0
2022-02-01 10:10:00,67.21,67.58,67.2,67.58,880138.0,59.3114,59.6379,59.3026,59.6379,880138.0
2022-02-01 10:15:00,67.58,67.79,67.52,67.71,1018794.0,59.6379,59.8232,59.5849,59.7526,1018794.0
2022-02-01 10:20:00,67.72,67.96,67.66,67.93,985108.0,59.7614,59.9732,59.7085,59.9468,985108.0
2022-02-01 10:25:00,67.92,67.97,67.71,67.72,1072940.0,59.9379,59.9821,59.7526,59.7614,1072940.0
2022-02-01 10:30:00,67.73,67.93,67.71,67.93,983255.0,59.7703,59.9468,59.7526,59.9468,983255.0
2022-02-01 10:35:00,67.92,68.05,67.82,67.89,755654.0,59.9379,60.0527,59.8497,59.9115,755654.0
2022-02-01 10:40:00,67.89,68.03,67.87,67.98,580918.0,59.9115,60.035,59.8938,59.9909,580918.0
2022-02-01 10:45:00,67.99,68.0,67.76,67.78,481531.0,59.9997,60.0085,59.7967,59.8144,481531.0
2022-02-01 10:50:00,67.79,68.1,67.72,68.08,394690.0,59.8232,60.0968,59.7614,60.0791,394690.0
2022-02-01 10:55:00,68.08,68.21,68.07,68.13,600350.0,60.0791,60.1939,60.0703,60.1233,600350.0
2022-02-01 11:00:00,68.13,68.19,67.93,68.01,660758.0,60.1233,60.1762,59.9468,60.0174,660758.0
2022-02-01 11:05:00,68.0,68.27,67.89,68.27,417546.0,60.0085,60.2468,59.9115,60.2468,417546.0
2022-02-01 11:10:00,68.26,68.32,68.21,68.28,284138.0,60.238,60.2909,60.1939,60.2556,284138.0
2022-02-01 11:15:00,68.29,68.35,68.23,68.31,300367.0,60.2645,60.3174,60.2115,60.2821,300367.0
2022-02-01 11:20:00,68.31,68.35,68.02,68.11,441012.0,60.2821,60.3174,60.0262,60.1056,441012.0
2022-02-01 11:25:00,68.11,68.17,67.92,67.96,572931.0,60.1056,60.1586,59.9379,59.9732,572931.0
2022-02-01 11:30:00,67.95,68.25,67.85,68.24,535432.0,59.9644,60.2292,59.8762,60.2203,535432.0
2022-02-01 11:35:00,68.25,68.28,68.11,68.19,293392.0,60.2292,60.2556,60.1056,60.1762,293392.0
2022-02-01 11:40:00,68.18,68.22,67.93,67.93,456315.0,60.1674,60.2027,59.9468,59.9468,456315.0
2022-02-01 11:45:00,67.92,68.06,67.85,67.99,586891.0,59.9379,60.0615,59.8762,59.9997,586891.0
2022-02-01 11:50:00,68.0,68.0,67.88,67.95,441096.0,60.0085,60.0085,59.9026,59.9644,441096.0
2022-02-01 11:55:00,67.96,68.09,67.95,68.06,307842.0,59.9732,60.088,59.9644,60.0615,307842.0
2022-02-01 12:00:00,68.06,68.06,67.93,68.01,280081.0,60.0615,60.0615,59.9468,60.0174,280081.0
2022-02-01 12:05:00,68.01,68.02,67.91,67.97,299894.0,60.0174,60.0262,59.9291,59.9821,299894.0
2022-02-01 12:10:00,67.97,68.03,67.83,67.86,411365.0,59.9821,60.035,59.8585,59.885,411365.0
2022-02-01 12:15:00,67.86,67.93,67.84,67.89,259633.0,59.885,59.9468,59.8673,59.9115,259633.0
2022-02-01 12:20:00,67.89,67.91,67.69,67.8,324167.0,59.9115,59.9291,59.735,59.832,324167.0
2022-02-01 12:25:00,67.79,67.8,67.61,67.65,321129.0,59.8232,59.832,59.6644,59.6997,321129.0
2022-02-01 12:30:00,67.64,67.68,67.48,67.56,296662.0,59.6908,59.7261,59.5496,59.6202,296662.0
2022-02-01 12:35:00,67.56,67.84,67.55,67.82,467043.0,59.6202,59.8673,59.6114,59.8497,467043.0
2022-02-01 12:40:00,67.81,67.92,67.81,67.87,186456.0,59.8409,59.9379,59.8409,59.8938,186456.0
2022-02-01 12:45:00,67.87,67.89,67.74,67.82,204150.0,59.8938,59.9115,59.7791,59.8497,204150.0
2022-02-01 12:50:00,67.83,67.84,67.74,67.83,120946.0,59.8585,59.8673,59.7791,59.8585,120946.0
2022-02-01 12:55:00,67.83,67.91,67.8,67.9,293056.0,59.8585,59.9291,59.832,59.9203,293056.0
2022-02-01 13:00:00,67.89,67.91,67.67,67.77,336655.0,59.9115,59.9291,59.7173,59.8056,336655.0
2022-02-01 13:05:00,67.76,67.78,67.68,67.77,298255.0,59.7967,59.8144,59.7261,59.8056,298255.0
2022-02-01 13:10:00,67.77,67.84,67.68,67.8,268306.0,59.8056,59.8673,59.7261,59.832,268306.0
2022-02-01 13:15:00,67.8,67.83,67.74,67.74,151736.0,59.832,59.8585,59.7791,59.7791,151736.0
2022-02-01 13:20:00,67.75,67.77,67.69,67.7,139974.0,59.7879,59.8056,59.735,59.7438,139974.0
2022-02-01 13:25:00,67.69,67.77,67.61,67.73,133730.0,59.735,59.8056,59.6644,59.7703,133730.0
2022-02-01 13:30:00,67.73,67.75,67.66,67.73,204997.0,59.7703,59.7879,59.7085,59.7703,204997.0
2022-02-01 13:35:00,67.73,67.86,67.7,67.8,234971.0,59.7703,59.885,59.7438,59.832,234971.0
2022-02-01 13:40:00,67.81,67.82,67.75,67.81,155223.0,59.8409,59.8497,59.7879,59.8409,155223.0
2022-02-01 13:45:00,67.81,67.87,67.8,67.84,143782.0,59.8409,59.8938,59.832,59.8673,143782.0
2022-02-01 13:50:00,67.84,67.86,67.8,67.86,110521.0,59.8673,59.885,59.832,59.885,110521.0
2022-02-01 13:55:00,67.86,67.88,67.81,67.88,153640.0,59.885,59.9026,59.8409,59.9026,153640.0
2022-02-01 14:00:00,67.88,68.0,67.87,67.97,301718.0,59.9026,60.0085,59.8938,59.9821,301718.0
2022-02-01 14:05:00,67.97,68.07,67.95,68.05,223115.0,59.9821,60.0703,59.9644,60.0527,223115.0
2022-02-01 14:10:00,68.05,68.23,68.01,68.22,235263.0,60.0527,60.2115,60.0174,60.2027,235263.0
2022-02-01 14:15:00,68.23,68.3,68.21,68.22,270278.0,60.2115,60.2733,60.1939,60.2027,270278.0
2022-02-01 14:20:00,68.21,68.24,68.04,68.23,435891.0,60.1939,60.2203,60.0438,60.2115,435891.0
2022-02-01 14:25:00,68.23,68.33,68.2,68.32,438582.0,60.2115,60.2998,60.185,60.2909,438582.0
2022-02-01 14:30:00,68.31,68.33,68.26,68.28,474927.0,60.2821,60.2998,60.238,60.2556,474927.0
2022-02-01 14:35:00,68.28,68.31,68.24,68.28,211534.0,60.2556,60.2821,60.2203,60.2556,211534.0
2022-02-01 14:40:00,68.29,68.31,68.16,68.2,287947.0,60.2645,60.2821,60.1497,60.185,287947.0
2022-02-01 14:45:00,68.19,68.22,68.15,68.21,163142.0,60.1762,60.2027,60.1409,60.1939,163142.0
2022-02-01 14:50:00,68.21,68.23,68.15,68.21,259582.0,60.1939,60.2115,60.1409,60.1939,259582.0
2022-02-01 14:55:00,68.21,68.25,68.19,68.2,186956.0,60.1939,60.2292,60.1762,60.185,186956.0
2022-02-01 15:00:00,68.2,68.28,68.19,68.27,306888.0,60.185,60.2556,60.1762,60.2468,306888.0
2022-02-01 15:05:00,68.26,68.32,68.21,68.28,556238.0,60.238,60.2909,60.1939,60.2556,556238.0
2022-02-01 15:10:00,68.27,68.29,68.14,68.22,278775.0,60.2468,60.2645,60.1321,60.2027,278775.0
2022-02-01 15:15:00,68.22,68.3,68.16,68.22,397052.0,60.2027,60.2733,60.1497,60.2027,397052.0
2022-02-01 15:20:00,68.23,68.28,68.2,68.24,317492.0,60.2115,60.2556,60.185,60.2203,317492.0
2022-02-01 15:25:00,68.24,68.25,68.1,68.13,405032.0,60.2203,60.2292,60.0968,60.1233,405032.0
2022-02-01 15:30:00,68.13,68.21,68.1,68.17,477931.0,60.1233,60.1939,60.0968,60.1586,477931.0
2022-02-01 15:35:00,68.17,68.21,68.1,68.11,663176.0,60.1586,60.1939,60.0968,60.1056,663176.0
2022-02-01 15:40:00,68.11,68.18,68.07,68.16,679141.0,60.1056,60.1674,60.0703,60.1497,679141.0
2022-02-01 15:45:00,68.15,68.24,68.12,68.23,594763.0,60.1409,60.2203,60.1144,60.2115,594763.0
2022-02-01 15:50:00,68.24,68.34,68.24,68.28,1295459.0,60.2203,60.3086,60.2203,60.2556,1295459.0
2022-02-01 15:55:00,68.28,68.43,68.21,68.23,2342136.0,60.2556,60.388,60.1939,60.2115,2342136.0
2022-02-02 09:30:00,68.0,68.17,67.63,67.85,1732980.0,60.0085,60.1586,59.682,59.8762,1732980.0
2022-02-02 09:35:00,67.85,67.88,67.49,67.63,965974.0,59.8762,59.9026,59.5585,59.682,965974.0
2022-02-02 09:40:00,67.63,67.82,67.37,67.81,1221838.0,59.682,59.8497,59.4526,59.8409,1221838.0
2022-02-02 09:45:00,67.8,67.81,67.51,67.53,656741.0,59.832,59.8409,59.5761,59.5938,656741.0
2022-02-02 09:50:00,67.52,67.62,67.34,67.6,731291.0,59.5849,59.6732,59.4261,59.6555,731291.0
2022-02-02 09:55:00,67.61,67.73,67.22,67.23,711187.0,59.6644,59.7703,59.3202,59.329,711187.0
2022-02-02 10:00:00,67.24,67.44,67.2,67.34,733801.0,59.3379,59.5144,59.3026,59.4261,733801.0
2022-02-02 10:05:00,67.33,67.33,67.16,67.17,550788.0,59.4173,59.4173,59.2673,59.2761,550788.0
2022-02-02 10:10:00,67.16,67.43,67.08,67.38,660980.0,59.2673,59.5055,59.1967,59.4614,660980.0
2022-02-02 10:15:00,67.37,67.38,67.14,67.28,425278.0,59.4526,59.4614,59.2496,59.3732,425278.0
2022-02-02 10:20:00,67.28,67.53,67.22,67.34,388178.0,59.3732,59.5938,59.3202,59.4261,388178.0
2022-02-02 10:25:00,67.35,67.39,67.21,67.23,472890.0,59.4349,59.4702,59.3114,59.329,472890.0
2022-02-02 10:30:00,67.24,67.59,67.2,67.25,583114.0,59.3379,59.6467,59.3026,59.3467,583114.0
2022-02-02 10:35:00,67.24,67.42,67.18,67.38,514050.0,59.3379,59.4967,59.2849,59.4614,514050.0
2022-02-02 10:40:00,67.39,67.68,67.21,67.64,501690.0,59.4702,59.7261,59.3114,59.6908,501690.0
2022-02-02 10:45:00,67.64,67.79,67.63,67.72,395292.0,59.6908,59.8232,59.682,59.7614,395292.0
2022-02-02 10:50:00,67.72,67.83,67.69,67.79,444312.0,59.7614,59.8585,59.735,59.8232,444312.0
2022-02-02 10:55:00,67.79,67.91,67.77,67.88,498382.0,59.8232,59.9291,59.8056,59.9026,498382.0
2022-02-02 11:00:00,67.87,67.89,67.65,67.71,561739.0,59.8938,59.9115,59.6997,59.7526,561739.0
2022-02-02 11:05:00,67.71,67.72,67.54,67.58,405641.0,59.7526,59.7614,59.6026,59.6379,405641.0
2022-02-02 11:10:00,67.58,67.69,67.57,67.62,369867.0,59.6379,59.735,59.6291,59.6732,369867.0
2022-02-02 11:15:00,67.62,67.64,67.36,67.37,381763.0,59.6732,59.6908,59.4438,59.4526,381763.0
2022-02-02 11:20:00,67.37,67.61,67.36,67.52,370982.0,59.4526,59.6644,59.4438,59.5849,370982.0
2022-02-02 11:25:00,67.52,67.63,67.44,67.63,283374.0,59.5849,59.682,59.5144,59.682,283374.0
2022-02-02 11:30:00,67.63,67.67,67.49,67.57,282420.0,59.682,59.7173,59.5585,59.6291,282420.0
2022-02-02 11:35:00,67.57,67.67,67.53,67.57,245933.0,59.6291,59.7173,59.5938,59.6291,245933.0
2022-02-02 11:40:00,67.58,67.86,67.56,67.83,260058.0,59.6379,59.885,59.6202,59.8585,260058.0
2022-02-02 11:45:00,67.83,67.83,67.72,67.75,254727.0,59.8585,59.8585,59.7614,59.7879,254727.0
2022-02-02 11:50:00,67.75,67.8,67.71,67.8,246029.0,59.7879,59.832,59.7526,59.832,246029.0
2022-02-02 11:55:00,67.8,67.87,67.75,67.87,171413.0,59.832,59.8938,59.7879,59.8938,171413.0
2022-02-02 12:00:00,67.86,67.95,67.79,67.9,196359.0,59.885,59.9644,59.8232,59.9203,196359.0
2022-02-02 12:05:00,67.91,67.97,67.89,67.9,281639.0,59.9291,59.9821,59.9115,59.9203,281639.0
2022-02-02 12:10:00,67.9,67.99,67.88,67.97,217618.0,59.9203,59.9997,59.9026,59.9821,217618.0
2022-02-02 12:15:00,67.97,68.05,67.96,67.98,394582.0,59.9821,60.0527,59.9732,59.9909,394582.0
2022-02-02 12:20:00,67.98,67.99,67.87,67.93,190463.0,59.9909,59.9997,59.8938,59.9468,190463.0
2022-02-02 12:25:00,67.92,68.01,67.92,67.96,136496.0,59.9379,60.0174,59.9379,59.9732,136496.0
2022-02-02 12:30:00,67.96,67.98,67.89,67.92,134888.0,59.9732,59.9909,59.9115,59.9379,134888.0
2022-02-02 12:35:00,67.93,67.96,67.87,67.92,230197.0,59.9468,59.9732,59.8938,59.9379,230197.0
2022-02-02 12:40:00,67.91,67.93,67.83,67.92,192287.0,59.9291,59.9468,59.8585,59.9379,192287.0
2022-02-02 12:45:00,67.91,67.93,67.77,67.78,218433.0,59.9291,59.9468,59.8056,59.8144,218433.0
2022-02-02 12:50:00,67.78,67.83,67.74,67.8,155783.0,59.8144,59.8585,59.7791,59.832,155783.0
2022-02-02 12:55:00,67.8,67.9,67.79,67.89,127107.0,59.832,59.9203,59.8232,59.9115,127107.0
2022-02-02 13:00:00,67.89,68.03,67.86,68.0,190556.0,59.9115,60.035,59.885,60.0085,190556.0
2022-02-02 13:05:00,68.01,68.01,67.91,67.91,172279.0,60.0174,60.0174,59.9291,59.9291,172279.0
2022-02-02 13:10:00,67.92,68.05,67.9,68.04,165519.0,59.9379,60.0527,59.9203,60.0438,165519.0
2022-02-02 13:15:00,68.04,68.14,68.04,68.1,198920.0,60.0438,60.1321,60.0438,60.0968,198920.0
2022-02-02 13:20:00,68.11,68.13,67.94,67.97,189801.0,60.1056,60.1233,59.9556,59.9821,189801.0
2022-02-02 13:25:00,67.97,68.0,67.83,67.93,186761.0,59.9821,60.0085,59.8585,59.9468,186761.0
2022-02-02 13:30:00,67.92,68.04,67.91,68.04,186843.0,59.9379,60.0438,59.9291,60.0438,186843.0
2022-02-02 13:35:00,68.03,68.14,68.03,68.11,135611.0,60.035,60.1321,60.035,60.1056,135611.0
2022-02-02 13:40:00,68.11,68.14,68.07,68.13,121997.0,60.1056,60.1321,60.0703,60.1233,121997.0
2022-02-02 13:45:00,68.13,68.23,68.13,68.15,321225.0,60.1233,60.2115,60.1233,60.1409,321225.0
2022-02-02 13:50:00,68.14,68.23,68.13,68.17,295815.0,60.1321,60.2115,60.1233,60.1586,295815.0
2022-02-02 13:55:00,68.17,68.21,68.15,68.2,143524.0,60.1586,60.1939,60.1409,60.185,143524.0
2022-02-02 14:00:00,68.19,68.21,68.12,68.2,140211.0,60.1762,60.1939,60.1144,60.185,140211.0
2022-02-02 14:05:00,68.19,68.2,68.13,68.14,128695.0,60.1762,60.185,60.1233,60.1321,128695.0
2022-02-02 14:10:00,68.15,68.22,68.08,68.18,243211.0,60.1409,60.2027,60.0791,60.1674,243211.0
2022-02-02 14:15:00,68.18,68.2,68.06,68.18,201690.0,60.1674,60.185,60.0615,60.1674,201690.0
2022-02-02 14:20:00,68.17,68.2,68.11,68.2,198132.0,60.1586,60.185,60.1056,60.185,198132.0
2022-02-02 14:25:00,68.2,68.28,68.17,68.27,239489.0,60.185,60.2556,60.1586,60.2468,239489.0
2022-02-02 14:30:00,68.27,68.39,68.26,68.38,271056.0,60.2468,60.3527,60.238,60.3439,271056.0
2022-02-02 14:35:00,68.38,68.4,68.36,68.39,236816.0,60.3439,60.3615,60.3262,60.3527,236816.0
2022-02-02 14:40:00,68.4,68.48,68.39,68.44,291683.0,60.3615,60.4321,60.3527,60.3968,291683.0
2022-02-02 14:45:00,68.44,68.47,68.39,68.44,391598.0,60.3968,60.4233,60.3527,60.3968,391598.0
2022-02-02 14:50:00,68.45,68.5,68.42,68.49,451427.0,60.4057,60.4498,60.3792,60.441,451427.0
2022-02-02 14:55:00,68.49,68.49,68.3,68.34,278082.0,60.441,60.441,60.2733,60.3086,278082.0
2022-02-02 15:00:00,68.34,68.38,68.29,68.37,213271.0,60.3086,60.3439,60.2645,60.3351,213271.0
2022-02-02 15:05:00,68.36,68.38,68.27,68.32,223691.0,60.3262,60.3439,60.2468,60.2909,223691.0
2022-02-02 15:10:00,68.33,68.39,68.25,68.39,332852.0,60.2998,60.3527,60.2292,60.3527,332852.0
2022-02-02 15:15:00,68.39,68.44,68.35,68.42,222144.0,60.3527,60.3968,60.3174,60.3792,222144.0
2022-02-02 15:20:00,68.43,68.43,68.36,68.42,238178.0,60.388,60.388,60.3262,60.3792,238178.0
2022-02-02 15:25:00,68.42,68.49,68.41,68.49,479849.0,60.3792,60.441,60.3704,60.441,479849.0
2022-02-02 15:30:00,68.49,68.51,68.43,68.51,465272.0,60.441,60.4586,60.388,60.4586,465272.0
2022-02-02 15:35:00,68.5,68.55,68.45,68.46,344309.0,60.4498,60.4939,60.4057,60.4145,344309.0
2022-02-02 15:40:00,68.46,68.56,68.44,68.55,438376.0,60.4145,60.5027,60.3968,60.4939,438376.0
2022-02-02 15:45:00,68.56,68.62,68.54,68.57,549168.0,60.5027,60.5557,60.4851,60.5116,549168.0
2022-02-02 15:50:00,68.58,68.6,68.44,68.47,794511.0,60.5204,60.538,60.3968,60.4233,794511.0
2022-02-02 15:55:00,68.47,68.61,68.43,68.48,1109721.0,60.4233,60.5469,60.388,60.4321,1109721.0
2022-02-03 09:30:00,68.21,68.28,67.78,67.78,1295748.0,60.1939,60.2556,59.8144,59.8144,1295748.0
2022-02-03 09:35:00,67.78,67.93,67.62,67.88,940299.0,59.8144,59.9468,59.6732,59.9026,940299.0
2022-02-03 09:40:00,67.88,68.11,67.88,68.05,850011.0,59.9026,60.1056,59.9026,60.0527,850011.0
2022-02-03 09:45:00,68.04,68.08,67.69,67.82,1039842.0,60.0438,60.0791,59.735,59.8497,1039842.0
2022-02-03 09:50:00,67.82,67.89,67.61,67.63,564005.0,59.8497,59.9115,59.6644,59.682,564005.0
2022-02-03 09:55:00,67.63,67.86,67.53,67.53,811049.0,59.682,59.885,59.5938,59.5938,811049.0
2022-02-03 10:00:00,67.53,67.68,67.42,67.49,639822.0,59.5938,59.7261,59.4967,59.5585,639822.0
2022-02-03 10:05:00,67.49,67.76,67.47,67.57,422366.0,59.5585,59.7967,59.5408,59.6291,422366.0
2022-02-03 10:10:00,67.56,67.65,67.38,67.64,505005.0,59.6202,59.6997,59.4614,59.6908,505005.0
2022-02-03 10:15:00,67.63,67.86,67.6,67.76,345051.0,59.682,59.885,59.6555,59.7967,345051.0
2022-02-03 10:20:00,67.77,67.83,67.52,67.58,310738.0,59.8056,59.8585,59.5849,59.6379,310738.0
2022-02-03 10:25:00,67.58,67.69,67.5,67.66,306162.0,59.6379,59.735,59.5673,59.7085,306162.0
2022-02-03 10:30:00,67.66,67.72,67.49,67.55,317001.0,59.7085,59.7614,59.5585,59.6114,317001.0
2022-02-03 10:35:00,67.56,67.59,67.4,67.53,327912.0,59.6202,59.6467,59.4791,59.5938,327912.0
2022-02-03 10:40:00,67.53,67.82,67.53,67.79,317077.0,59.5938,59.8497,59.5938,59.8232,317077.0
2022-02-03 10:45:00,67.79,67.84,67.7,67.75,246711.0,59.8232,59.8673,59.7438,59.7879,246711.0
2022-02-03 10:50:00,67.75,67.98,67.75,67.91,374919.0,59.7879,59.9909,59.7879,59.9291,374919.0
2022-02-03 10:55:00,67.9,67.99,67.86,67.88,351412.0,59.9203,59.9997,59.885,59.9026,351412.0
2022-02-03 11:00:00,67.88,67.91,67.72,67.76,292669.0,59.9026,59.9291,59.7614,59.7967,292669.0
2022-02-03 11:05:00,67.76,67.92,67.69,67.88,267574.0,59.7967,59.9379,59.735,59.9026,267574.0
2022-02-03 11:10:00,67.87,67.95,67.84,67.88,179781.0,59.8938,59.9644,59.8673,59.9026,179781.0
2022-02-03 11:15:00,67.88,67.9,67.73,67.74,239309.0,59.9026,59.9203,59.7703,59.7791,239309.0
2022-02-03 11:20:00,67.73,67.74,67.63,67.7,285023.0,59.7703,59.7791,59.682,59.7438,285023.0
2022-02-03 11:25:00,67.7,67.76,67.67,67.7,170871.0,59.7438,59.7967,59.7173,59.7438,170871.0
2022-02-03 11:30:00,67.7,67.81,67.64,67.67,144491.0,59.7438,59.8409,59.6908,59.7173,144491.0
2022-02-03 11:35:00,67.67,67.69,67.49,67.52,211561.0,59.7173,59.735,59.5585,59.5849,211561.0
2022-02-03 11:40:00,67.53,67.56,67.35,67.38,319935.0,59.5938,59.6202,59.4349,59.4614,319935.0
2022-02-03 11:45:00,67.39,67.49,67.37,67.47,326791.0,59.4702,59.5585,59.4526,59.5408,326791.0
2022-02-03 11:50:00,67.48,67.55,67.46,67.52,144679.0,59.5496,59.6114,59.532,59.5849,144679.0
2022-02-03 11:55:00,67.52,67.56,67.45,67.47,261689.0,59.5849,59.6202,59.5232,59.5408,261689.0
2022-02-03 12:00:00,67.48,67.59,67.45,67.48,302570.0,59.5496,59.6467,59.5232,59.5496,302570.0
2022-02-03 12:05:00,67.49,67.51,67.42,67.5,160350.0,59.5585,59.5761,59.4967,59.5673,160350.0
2022-02-03 12:10:00,67.49,67.49,67.39,67.44,123978.0,59.5585,59.5585,59.4702,59.5144,123978.0
2022-02-03 12:15:00,67.44,67.47,67.3,67.32,173789.0,59.5144,59.5408,59.3908,59.4085,173789.0
2022-02-03 12:20:00,67.31,67.43,67.29,67.34,266467.0,59.3996,59.5055,59.382,59.4261,266467.0
2022-02-03 12:25:00,67.34,67.43,67.3,67.39,214801.0,59.4261,59.5055,59.3908,59.4702,214801.0
2022-02-03 12:30:00,67.38,67.44,67.35,67.4,185239.0,59.4614,59.5144,59.4349,59.4791,185239.0
2022-02-03 12:35:00,67.39,67.51,67.39,67.5,233677.0,59.4702,59.5761,59.4702,59.5673,233677.0
2022-02-03 12:40:00,67.51,67.52,67.37,67.37,100316.0,59.5761,59.5849,59.4526,59.4526,100316.0
2022-02-03 12:45:00,67.37,67.39,67.21,67.27,199904.0,59.4526,59.4702,59.3114,59.3643,199904.0
2022-02-03 12:50:00,67.27,67.36,67.25,67.27,220845.0,59.3643,59.4438,59.3467,59.3643,220845.0
2022-02-03 12:55:00,67.27,67.29,67.19,67.27,199136.0,59.3643,59.382,59.2937,59.3643,199136.0
2022-02-03 13:00:00,67.26,67.28,67.1,67.13,231278.0,59.3555,59.3732,59.2143,59.2408,231278.0
2022-02-03 13:05:00,67.13,67.22,67.12,67.14,274627.0,59.2408,59.3202,59.232,59.2496,274627.0
2022-02-03 13:10:00,67.13,67.3,67.11,67.28,190573.0,59.2408,59.3908,59.2231,59.3732,190573.0
2022-02-03 13:15:00,67.28,67.36,67.27,67.29,133003.0,59.3732,59.4438,59.3643,59.382,133003.0
2022-02-03 13:20:00,67.29,67.54,67.28,67.54,477710.0,59.382,59.6026,59.3732,59.6026,477710.0
2022-02-03 13:25:00,67.53,67.58,67.44,67.45,251874.0,59.5938,59.6379,59.5144,59.5232,251874.0
2022-02-03 13:30:00,67.45,67.57,67.44,67.55,286229.0,59.5232,59.6291,59.5144,59.6114,286229.0
2022-02-03 13:35:00,67.56,67.67,67.54,67.61,300301.0,59.6202,59.7173,59.6026,59.6644,300301.0
2022-02-03 13:40:00,67.62,67.71,67.62,67.63,214210.0,59.6732,59.7526,59.6732,59.682,214210.0
2022-02-03 13:45:00,67.64,67.72,67.64,67.67,216205.0,59.6908,59.7614,59.6908,59.7173,216205.0
2022-02-03 13:50:00,67.68,67.81,67.68,67.78,221115.0,59.7261,59.8409,59.7261,59.8144,221115.0
2022-02-03 13:55:00,67.79,67.87,67.73,67.86,225518.0,59.8232,59.8938,59.7703,59.885,225518.0
2022-02-03 14:00:00,67.85,67.97,67.84,67.96,506845.0,59.8762,59.9821,59.8673,59.9732,506845.0
2022-02-03 14:05:00,67.96,68.14,67.96,68.14,325129.0,59.9732,60.1321,59.9732,60.1321,325129.0
2022-02-03 14:10:00,68.15,68.2,68.11,68.18,398188.0,60.1409,60.185,60.1056,60.1674,398188.0
2022-02-03 14:15:00,68.17,68.29,68.14,68.28,408223.0,60.1586,60.2645,60.1321,60.2556,408223.0
2022-02-03 14:20:00,68.28,68.35,68.22,68.23,510719.0,60.2556,60.3174,60.2027,60.2115,510719.0
2022-02-03 14:25:00,68.23,68.26,68.06,68.09,486707.0,60.2115,60.238,60.0615,60.088,486707.0
2022-02-03 14:30:00,68.08,68.09,67.95,68.06,413943.0,60.0791,60.088,59.9644,60.0615,413943.0
2022-02-03 14:35:00,68.07,68.09,67.92,67.92,303362.0,60.0703,60.088,59.9379,59.9379,303362.0
2022-02-03 14:40:00,67.92,67.95,67.75,67.75,298705.0,59.9379,59.9644,59.7879,59.7879,298705.0
2022-02-03 14:45:00,67.75,67.94,67.75,67.91,281861.0,59.7879,59.9556,59.7879,59.9291,281861.0
2022-02-03 14:50:00,67.89,67.91,67.84,67.87,166226.0,59.9115,59.9291,59.8673,59.8938,166226.0
2022-02-03 14:55:00,67.86,67.98,67.85,67.94,292393.0,59.885,59.9909,59.8762,59.9556,292393.0
2022-02-03 15:00:00,67.95,67.97,67.72,67.73,268998.0,59.9644,59.9821,59.7614,59.7703,268998.0
2022-02-03 15:05:00,67.73,67.78,67.71,67.73,330957.0,59.7703,59.8144,59.7526,59.7703,330957.0
2022-02-03 15:10:00,67.72,67.81,67.72,67.78,312814.0,59.7614,59.8409,59.7614,59.8144,312814.0
2022-02-03 15:15:00,67.79,67.9,67.79,67.85,335650.0,59.8232,59.9203,59.8232,59.8762,335650.0
2022-02-03 15:20:00,67.84,68.01,67.84,67.96,364810.0,59.8673,60.0174,59.8673,59.9732,364810.0
2022-02-03 15:25:00,67.96,67.99,67.87,67.94,207075.0,59.9732,59.9997,59.8938,59.9556,207075.0
2022-02-03 15:30:00,67.94,67.97,67.89,67.89,445561.0,59.9556,59.9821,59.9115,59.9115,445561.0
2022-02-03 15:35:00,67.89,67.95,67.77,67.81,360541.0,59.9115,59.9644,59.8056,59.8409,360541.0
2022-02-03 15:40:00,67.81,67.92,67.78,67.92,318995.0,59.8409,59.9379,59.8144,59.9379,318995.0
2022-02-03 15:45:00,67.91,67.91,67.72,67.78,412436.0,59.9291,59.9291,59.7614,59.8144,412436.0
2022-02-03 15:50:00,67.78,67.82,67.71,67.79,744743.0,59.8144,59.8497,59.7526,59.8232,744743.0
2022-02-03 15:55:00,67.78,67.96,67.77,67.81,1312638.0,59.8144,59.9732,59.8056,59.8409,1312638.0
2022-02-04 09:30:00,68.7,68.9,68.54,68.85,1448416.0,60.6263,60.8028,60.4851,60.7586,1448416.0
2022-02-04 09:35:00,68.85,69.44,68.67,69.42,1294462.0,60.7586,61.2793,60.5998,61.2617,1294462.0
2022-02-04 09:40:00,69.42,69.66,69.35,69.53,1032340.0,61.2617,61.4735,61.1999,61.3587,1032340.0
2022-02-04 09:45:00,69.54,69.6,69.3,69.37,649716.0,61.3676,61.4205,61.1558,61.2175,649716.0
2022-02-04 09:50:00,69.36,69.41,69.16,69.35,447892.0,61.2087,61.2528,61.0322,61.1999,447892.0
2022-02-04 09:55:00,69.36,69.51,69.33,69.46,595273.0,61.2087,61.3411,61.1822,61.297,595273.0
2022-02-04 10:00:00,69.46,69.71,69.46,69.65,909600.0,61.297,61.5176,61.297,61.4646,909600.0
2022-02-04 10:05:00,69.66,69.82,69.57,69.72,522624.0,61.4735,61.6146,61.394,61.5264,522624.0
2022-02-04 10:10:00,69.73,69.91,69.6,69.87,482116.0,61.5352,61.6941,61.4205,61.6588,482116.0
2022-02-04 10:15:00,69.87,70.0,69.81,69.86,592828.0,61.6588,61.7735,61.6058,61.6499,592828.0
2022-02-04 10:20:00,69.86,69.9,69.74,69.78,367543.0,61.6499,61.6852,61.5441,61.5793,367543.0
2022-02-04 10:25:00,69.78,69.86,69.38,69.4,439991.0,61.5793,61.6499,61.2264,61.244,439991.0
2022-02-04 10:30:00,69.39,69.53,69.26,69.38,427936.0,61.2352,61.3587,61.1205,61.2264,427936.0
2022-02-04 10:35:00,69.38,69.44,68.87,68.98,713109.0,61.2264,61.2793,60.7763,60.8734,713109.0
2022-02-04 10:40:00,68.99,69.01,68.77,68.94,411831.0,60.8822,60.8998,60.688,60.8381,411831.0
2022-02-04 10:45:00,68.94,68.94,68.66,68.68,950648.0,60.8381,60.8381,60.591,60.6086,950648.0
2022-02-04 10:50:00,68.69,68.89,68.66,68.89,664691.0,60.6174,60.7939,60.591,60.7939,664691.0
2022-02-04 10:55:00,68.88,68.94,68.74,68.77,726597.0,60.7851,60.8381,60.6616,60.688,726597.0
2022-02-04 11:00:00,68.77,68.88,68.71,68.84,474539.0,60.688,60.7851,60.6351,60.7498,474539.0
2022-02-04 11:05:00,68.83,68.98,68.81,68.93,395885.0,60.741,60.8734,60.7233,60.8292,395885.0
2022-02-04 11:10:00,68.94,68.96,68.67,68.75,349417.0,60.8381,60.8557,60.5998,60.6704,349417.0
2022-02-04 11:15:00,68.75,68.83,68.62,68.75,412173.0,60.6704,60.741,60.5557,60.6704,412173.0
2022-02-04 11:20:00,68.74,68.86,68.72,68.85,298283.0,60.6616,60.7675,60.6439,60.7586,298283.0
2022-02-04 11:25:00,68.84,69.1,68.84,69.02,355232.0,60.7498,60.9793,60.7498,60.9087,355232.0
2022-02-04 11:30:00,69.02,69.03,68.77,68.92,447071.0,60.9087,60.9175,60.688,60.8204,447071.0
2022-02-04 11:35:00,68.92,69.11,68.91,69.09,429550.0,60.8204,60.9881,60.8116,60.9704,429550.0
2022-02-04 11:40:00,69.09,69.17,69.07,69.16,340220.0,60.9704,61.041,60.9528,61.0322,340220.0
2022-02-04 11:45:00,69.16,69.27,69.07,69.09,449835.0,61.0322,61.1293,60.9528,60.9704,449835.0
2022-02-04 11:50:00,69.09,69.19,69.07,69.19,498773.0,60.9704,61.0587,60.9528,61.0587,498773.0
2022-02-04 11:55:00,69.19,69.24,69.06,69.06,323260.0,61.0587,61.1028,60.944,60.944,323260.0
2022-02-04 12:00:00,69.06,69.12,68.97,69.04,277168.0,60.944,60.9969,60.8645,60.9263,277168.0
2022-02-04 12:05:00,69.03,69.08,68.95,69.02,380875.0,60.9175,60.9616,60.8469,60.9087,380875.0
2022-02-04 12:10:00,69.02,69.13,68.9,69.05,326385.0,60.9087,61.0057,60.8028,60.9351,326385.0
2022-02-04 12:15:00,69.05,69.06,68.89,68.95,255521.0,60.9351,60.944,60.7939,60.8469,255521.0
2022-02-04 12:20:00,68.94,69.05,68.88,69.04,220054.0,60.8381,60.9351,60.7851,60.9263,220054.0
2022-02-04 12:25:00,69.05,69.15,69.01,69.11,179657.0,60.9351,61.0234,60.8998,60.9881,179657.0
2022-02-04 12:30:00,69.12,69.18,69.06,69.11,257951.0,60.9969,61.0499,60.944,60.9881,257951.0
2022-02-04 12:35:00,69.11,69.15,69.04,69.1,223097.0,60.9881,61.0234,60.9263,60.9793,223097.0
2022-02-04 12:40:00,69.1,69.13,69.04,69.07,221832.0,60.9793,61.0057,60.9263,60.9528,221832.0
2022-02-04 12:45:00,69.08,69.08,68.87,68.88,191845.0,60.9616,60.9616,60.7763,60.7851,191845.0
2022-02-04 12:50:00,68.88,68.92,68.82,68.87,243878.0,60.7851,60.8204,60.7322,60.7763,243878.0
2022-02-04 12:55:00,68.87,68.89,68.81,68.87,160168.0,60.7763,60.7939,60.7233,60.7763,160168.0
2022-02-04 13:00:00,68.88,69.03,68.87,69.02,305158.0,60.7851,60.9175,60.7763,60.9087,305158.0
2022-02-04 13:05:00,69.01,69.11,68.99,69.1,232746.0,60.8998,60.9881,60.8822,60.9793,232746.0
2022-02-04 13:10:00,69.09,69.14,69.02,69.06,259612.0,60.9704,61.0146,60.9087,60.944,259612.0
2022-02-04 13:15:00,69.06,69.07,68.95,68.99,212032.0,60.944,60.9528,60.8469,60.8822,212032.0
2022-02-04 13:20:00,68.99,69.1,68.97,69.09,273179.0,60.8822,60.9793,60.8645,60.9704,273179.0
2022-02-04 13:25:00,69.08,69.11,69.03,69.05,181988.0,60.9616,60.9881,60.9175,60.9351,181988.0
2022-02-04 13:30:00,69.06,69.11,69.01,69.09,205524.0,60.944,60.9881,60.8998,60.9704,205524.0
2022-02-04 13:35:00,69.09,69.16,69.09,69.16,269977.0,60.9704,61.0322,60.9704,61.0322,269977.0
2022-02-04 13:40:00,69.16,69.25,69.1,69.24,260543.0,61.0322,61.1116,60.9793,61.1028,260543.0
2022-02-04 13:45:00,69.24,69.25,69.12,69.25,303762.0,61.1028,61.1116,60.9969,61.1116,303762.0
2022-02-04 13:50:00,69.26,69.31,69.22,69.3,550616.0,61.1205,61.1646,61.0852,61.1558,550616.0
2022-02-04 13:55:00,69.3,69.38,69.25,69.37,805990.0,61.1558,61.2264,61.1116,61.2175,805990.0
2022-02-04 14:00:00,69.37,69.38,69.21,69.22,391169.0,61.2175,61.2264,61.0763,61.0852,391169.0
2022-02-04 14:05:00,69.21,69.31,69.2,69.24,234835.0,61.0763,61.1646,61.0675,61.1028,234835.0
2022-02-04 14:10:00,69.24,69.24,69.17,69.22,197098.0,61.1028,61.1028,61.041,61.0852,197098.0
2022-02-04 14:15:00,69.22,69.25,69.08,69.08,180611.0,61.0852,61.1116,60.9616,60.9616,180611.0
2022-02-04 14:20:00,69.08,69.18,69.06,69.11,222503.0,60.9616,61.0499,60.944,60.9881,222503.0
2022-02-04 14:25:00,69.11,69.19,69.07,69.15,275459.0,60.9881,61.0587,60.9528,61.0234,275459.0
2022-02-04 14:30:00,69.15,69.16,68.98,69.07,236319.0,61.0234,61.0322,60.8734,60.9528,236319.0
2022-02-04 14:35:00,69.08,69.2,69.07,69.16,303002.0,60.9616,61.0675,60.9528,61.0322,303002.0
2022-02-04 14:40:00,69.16,69.21,69.08,69.1,261258.0,61.0322,61.0763,60.9616,60.9793,261258.0
2022-02-04 14:45:00,69.1,69.15,69.06,69.15,195156.0,60.9793,61.0234,60.944,61.0234,195156.0
2022-02-04 14:50:00,69.15,69.21,69.13,69.19,146438.0,61.0234,61.0763,61.0057,61.0587,146438.0
2022-02-04 14:55:00,69.19,69.23,69.18,69.22,185957.0,61.0587,61.094,61.0499,61.0852,185957.0
2022-02-04 15:00:00,69.23,69.3,69.2,69.25,365296.0,61.094,61.1558,61.0675,61.1116,365296.0
2022-02-04 15:05:00,69.25,69.29,69.18,69.27,266271.0,61.1116,61.1469,61.0499,61.1293,266271.0
2022-02-04 15:10:00,69.27,69.4,69.26,69.38,429159.0,61.1293,61.244,61.1205,61.2264,429159.0
2022-02-04 15:15:00,69.39,69.39,69.26,69.3,304988.0,61.2352,61.2352,61.1205,61.1558,304988.0
2022-02-04 15:20:00,69.29,69.39,69.22,69.38,230842.0,61.1469,61.2352,61.0852,61.2264,230842.0
2022-02-04 15:25:00,69.38,69.44,69.35,69.39,317944.0,61.2264,61.2793,61.1999,61.2352,317944.0
2022-02-04 15:30:00,69.39,69.48,69.39,69.46,396386.0,61.2352,61.3146,61.2352,61.297,396386.0
2022-02-04 15:35:00,69.47,69.47,69.3,69.31,433651.0,61.3058,61.3058,61.1558,61.1646,433651.0
2022-02-04 15:40:00,69.31,69.4,69.18,69.31,3060705.0,61.1646,61.244,61.0499,61.1646,3060705.0
2022-02-04 15:45:00,69.3,69.32,69.1,69.18,864894.0,61.1558,61.1734,60.9793,61.0499,864894.0
2022-02-04 15:50:00,69.18,69.29,69.09,69.16,888242.0,61.0499,61.1469,60.9704,61.0322,888242.0
2022-02-04 15:55:00,69.15,69.15,68.87,68.89,1500885.0,61.0234,61.0234,60.7763,60.7939,1500885.0
2022-02-07 09:30:00,68.57,68.61,68.14,68.26,1268137.0,60.5116,60.5469,60.1321,60.238,1268137.0
2022-02-07 09:35:00,68.25,68.51,68.05,68.4,936138.0,60.2292,60.4586,60.0527,60.3615,936138.0
2022-02-07 09:40:00,68.41,68.55,68.3,68.39,640974.0,60.3704,60.4939,60.2733,60.3527,640974.0
2022-02-07 09:45:00,68.4,68.87,68.38,68.83,663381.0,60.3615,60.7763,60.3439,60.741,663381.0
2022-02-07 09:50:00,68.84,68.99,68.78,68.9,835279.0,60.7498,60.8822,60.6969,60.8028,835279.0
2022-02-07 09:55:00,68.91,69.24,68.79,69.24,828439.0,60.8116,61.1028,60.7057,61.1028,828439.0
2022-02-07 10:00:00,69.25,69.28,69.06,69.23,545609.0,61.1116,61.1381,60.944,61.094,545609.0
2022-02-07 10:05:00,69.23,69.32,69.14,69.17,577311.0,61.094,61.1734,61.0146,61.041,577311.0
2022-02-07 10:10:00,69.18,69.26,69.06,69.23,514364.0,61.0499,61.1205,60.944,61.094,514364.0
2022-02-07 10:15:00,69.23,69.36,69.16,69.36,360066.0,61.094,61.2087,61.0322,61.2087,360066.0
2022-02-07 10:20:00,69.36,69.66,69.32,69.61,522471.0,61.2087,61.4735,61.1734,61.4293,522471.0
2022-02-07 10:25:00,69.6,69.6,69.46,69.49,285375.0,61.4205,61.4205,61.297,61.3234,285375.0
2022-02-07 10:30:00,69.48,69.72,69.41,69.72,333441.0,61.3146,61.5264,61.2528,61.5264,333441.0
2022-02-07 10:35:00,69.7,69.71,69.48,69.52,369773.0,61.5088,61.5176,61.3146,61.3499,369773.0
2022-02-07 10:40:00,69.52,69.56,69.38,69.51,658663.0,61.3499,61.3852,61.2264,61.3411,658663.0
2022-02-07 10:45:00,69.5,69.8,69.48,69.77,464146.0,61.3323,61.597,61.3146,61.5705,464146.0
2022-02-07 10:50:00,69.76,69.8,69.64,69.69,443318.0,61.5617,61.597,61.4558,61.4999,443318.0
2022-02-07 10:55:00,69.69,69.81,69.66,69.74,380092.0,61.4999,61.6058,61.4735,61.5441,380092.0
2022-02-07 11:00:00,69.74,69.76,69.56,69.6,369639.0,61.5441,61.5617,61.3852,61.4205,369639.0
2022-02-07 11:05:00,69.6,69.85,69.6,69.84,279729.0,61.4205,61.6411,61.4205,61.6323,279729.0
2022-02-07 11:10:00,69.84,69.98,69.84,69.97,368205.0,61.6323,61.7558,61.6323,61.747,368205.0
2022-02-07 11:15:00,69.96,70.0,69.87,69.98,404870.0,61.7382,61.7735,61.6588,61.7558,404870.0
2022-02-07 11:20:00,69.99,70.0,69.83,69.94,448221.0,61.7647,61.7735,61.6235,61.7205,448221.0
2022-02-07 11:25:00,69.94,70.09,69.93,70.0,549465.0,61.7205,61.8529,61.7117,61.7735,549465.0
2022-02-07 11:30:00,70.0,70.02,69.75,69.77,386190.0,61.7735,61.7911,61.5529,61.5705,386190.0
2022-02-07 11:35:00,69.77,69.84,69.61,69.67,392662.0,61.5705,61.6323,61.4293,61.4823,392662.0
2022-02-07 11:40:00,69.68,69.74,69.51,69.56,329121.0,61.4911,61.5441,61.3411,61.3852,329121.0
2022-02-07 11:45:00,69.56,69.64,69.49,69.63,225687.0,61.3852,61.4558,61.3234,61.447,225687.0
2022-02-07 11:50:00,69.62,69.65,69.49,69.59,272994.0,61.4382,61.4646,61.3234,61.4117,272994.0
2022-02-07 11:55:00,69.59,69.73,69.55,69.7,264437.0,61.4117,61.5352,61.3764,61.5088,264437.0
2022-02-07 12:00:00,69.69,69.74,69.55,69.69,205135.0,61.4999,61.5441,61.3764,61.4999,205135.0
2022-02-07 12:05:00,69.68,69.68,69.39,69.4,178187.0,61.4911,61.4911,61.2352,61.244,178187.0
2022-02-07 12:10:00,69.41,69.46,69.28,69.42,348013.0,61.2528,61.297,61.1381,61.2617,348013.0
2022-02-07 12:15:00,69.41,69.58,69.38,69.53,226096.0,61.2528,61.4029,61.2264,61.3587,226096.0
2022-02-07 12:20:00,69.52,69.59,69.49,69.52,132894.0,61.3499,61.4117,61.3234,61.3499,132894.0
2022-02-07 12:25:00,69.52,69.53,69.4,69.49,179075.0,61.3499,61.3587,61.244,61.3234,179075.0
2022-02-07 12:30:00,69.49,69.64,69.39,69.61,240176.0,61.3234,61.4558,61.2352,61.4293,240176.0
2022-02-07 12:35:00,69.61,69.7,69.54,69.57,208253.0,61.4293,61.5088,61.3676,61.394,208253.0
2022-02-07 12:40:00,69.57,69.75,69.57,69.75,207895.0,61.394,61.5529,61.394,61.5529,207895.0
2022-02-07 12:45:00,69.75,69.79,69.7,69.75,212150.0,61.5529,61.5882,61.5088,61.5529,212150.0
2022-02-07 12:50:00,69.74,69.79,69.67,69.71,210295.0,61.5441,61.5882,61.4823,61.5176,210295.0
2022-02-07 12:55:00,69.7,69.78,69.69,69.71,178779.0,61.5088,61.5793,61.4999,61.5176,178779.0
2022-02-07 13:00:00,69.72,69.87,69.72,69.77,230357.0,61.5264,61.6588,61.5264,61.5705,230357.0
2022-02-07 13:05:00,69.77,69.89,69.76,69.83,197050.0,61.5705,61.6764,61.5617,61.6235,197050.0
2022-02-07 13:10:00,69.84,69.91,69.81,69.86,183938.0,61.6323,61.6941,61.6058,61.6499,183938.0
2022-02-07 13:15:00,69.86,69.87,69.79,69.83,367543.0,61.6499,61.6588,61.5882,61.6235,367543.0
2022-02-07 13:20:00,69.83,69.86,69.73,69.74,145974.0,61.6235,61.6499,61.5352,61.5441,145974.0
2022-02-07 13:25:00,69.74,69.76,69.64,69.67,195366.0,61.5441,61.5617,61.4558,61.4823,195366.0
2022-02-07 13:30:00,69.67,69.79,69.67,69.75,236471.0,61.4823,61.5882,61.4823,61.5529,236471.0
2022-02-07 13:35:00,69.75,69.86,69.68,69.85,164360.0,61.5529,61.6499,61.4911,61.6411,164360.0
2022-02-07 13:40:00,69.86,69.94,69.84,69.87,112910.0,61.6499,61.7205,61.6323,61.6588,112910.0
2022-02-07 13:45:00,69.86,69.86,69.75,69.81,193953.0,61.6499,61.6499,61.5529,61.6058,193953.0
2022-02-07 13:50:00,69.8,69.92,69.78,69.86,211256.0,61.597,61.7029,61.5793,61.6499,211256.0
2022-02-07 13:55:00,69.87,69.91,69.79,69.89,215874.0,61.6588,61.6941,61.5882,61.6764,215874.0
2022-02-07 14:00:00,69.88,69.95,69.84,69.95,156080.0,61.6676,61.7294,61.6323,61.7294,156080.0
2022-02-07 14:05:00,69.95,69.97,69.9,69.91,220870.0,61.7294,61.747,61.6852,61.6941,220870.0
2022-02-07 14:10:00,69.92,69.98,69.87,69.97,138784.0,61.7029,61.7558,61.6588,61.747,138784.0
2022-02-07 14:15:00,69.97,70.04,69.92,70.03,254402.0,61.747,61.8088,61.7029,61.8,254402.0
2022-02-07 14:20:00,70.03,70.05,69.96,70.04,222481.0,61.8,61.8176,61.7382,61.8088,222481.0
2022-02-07 14:25:00,70.05,70.08,70.0,70.08,191063.0,61.8176,61.8441,61.7735,61.8441,191063.0
2022-02-07 14:30:00,70.07,70.11,70.03,70.11,191079.0,61.8353,61.8706,61.8,61.8706,191079.0
2022-02-07 14:35:00,70.11,70.15,70.05,70.07,209653.0,61.8706,61.9059,61.8176,61.8353,209653.0
2022-02-07 14:40:00,70.06,70.16,70.04,70.16,233748.0,61.8264,61.9147,61.8088,61.9147,233748.0
2022-02-07 14:45:00,70.15,70.18,70.1,70.13,186843.0,61.9059,61.9323,61.8617,61.8882,186843.0
2022-02-07 14:50:00,70.13,70.22,70.13,70.19,168817.0,61.8882,61.9676,61.8882,61.9412,168817.0
2022-02-07 14:55:00,70.19,70.26,70.16,70.2,214632.0,61.9412,62.0029,61.9147,61.95,214632.0
2022-02-07 15:00:00,70.2,70.24,70.1,70.24,277653.0,61.95,61.9853,61.8617,61.9853,277653.0
2022-02-07 15:05:00,70.24,70.28,70.17,70.2,599233.0,61.9853,62.0206,61.9235,61.95,599233.0
2022-02-07 15:10:00,70.2,70.3,70.17,70.29,236357.0,61.95,62.0382,61.9235,62.0294,236357.0
2022-02-07 15:15:00,70.28,70.37,70.27,70.31,528495.0,62.0206,62.1,62.0118,62.0471,528495.0
2022-02-07 15:20:00,70.31,70.4,70.26,70.38,428429.0,62.0471,62.1265,62.0029,62.1088,428429.0
2022-02-07 15:25:00,70.38,70.43,70.29,70.3,273352.0,62.1088,62.153,62.0294,62.0382,273352.0
2022-02-07 15:30:00,70.3,70.36,70.21,70.26,482860.0,62.0382,62.0912,61.9588,62.0029,482860.0
2022-02-07 15:35:00,70.26,70.36,70.1,70.13,570085.0,62.0029,62.0912,61.8617,61.8882,570085.0
2022-02-07 15:40:00,70.13,70.13,69.98,69.98,441812.0,61.8882,61.8882,61.7558,61.7558,441812.0
2022-02-07 15:45:00,69.99,69.99,69.82,69.84,672384.0,61.7647,61.7647,61.6146,61.6323,672384.0
2022-02-07 15:50:00,69.84,70.04,69.69,69.73,1344142.0,61.6323,61.8088,61.4999,61.5352,1344142.0
2022-02-07 15:55:00,69.74,69.8,69.66,69.77,1227703.0,61.5441,61.597,61.4735,61.5705,1227703.0
2022-02-08 09:30:00,69.57,69.71,69.26,69.32,1470008.0,61.394,61.5176,61.1205,61.1734,1470008.0
2022-02-08 09:35:00,69.32,69.44,69.01,69.16,1016386.0,61.1734,61.2793,60.8998,61.0322,1016386.0
2022-02-08 09:40:00,69.15,69.28,68.68,68.72,1034172.0,61.0234,61.1381,60.6086,60.6439,1034172.0
2022-02-08 09:45:00,68.73,69.11,68.67,68.69,1137951.0,60.6527,60.9881,60.5998,60.6174,1137951.0
2022-02-08 09:50:00,68.68,68.68,68.09,68.09,1195964.0,60.6086,60.6086,60.088,60.088,1195964.0
2022-02-08 09:55:00,68.09,68.21,68.02,68.14,732479.0,60.088,60.1939,60.0262,60.1321,732479.0
2022-02-08 10:00:00,68.14,68.17,67.92,68.06,992521.0,60.1321,60.1586,59.9379,60.0615,992521.0
2022-02-08 10:05:00,68.06,68.3,68.03,68.12,660892.0,60.0615,60.2733,60.035,60.1144,660892.0
2022-02-08 10:10:00,68.12,68.41,68.06,68.4,454157.0,60.1144,60.3704,60.0615,60.3615,454157.0
2022-02-08 10:15:00,68.4,68.67,68.37,68.52,1159848.0,60.3615,60.5998,60.3351,60.4674,1159848.0
2022-02-08 10:20:00,68.51,68.65,68.44,68.47,459846.0,60.4586,60.5821,60.3968,60.4233,459846.0
2022-02-08 10:25:00,68.48,68.59,68.4,68.47,654151.0,60.4321,60.5292,60.3615,60.4233,654151.0
2022-02-08 10:30:00,68.47,68.64,68.46,68.5,443263.0,60.4233,60.5733,60.4145,60.4498,443263.0
2022-02-08 10:35:00,68.51,68.72,68.44,68.59,390897.0,60.4586,60.6439,60.3968,60.5292,390897.0
2022-02-08 10:40:00,68.59,68.61,68.31,68.44,372682.0,60.5292,60.5469,60.2821,60.3968,372682.0
2022-02-08 10:45:00,68.45,68.65,68.45,68.61,524118.0,60.4057,60.5821,60.4057,60.5469,524118.0
2022-02-08 10:50:00,68.6,68.6,68.26,68.27,421798.0,60.538,60.538,60.238,60.2468,421798.0
2022-02-08 10:55:00,68.27,68.35,68.1,68.13,595538.0,60.2468,60.3174,60.0968,60.1233,595538.0
2022-02-08 11:00:00,68.14,68.23,67.96,67.98,627220.0,60.1321,60.2115,59.9732,59.9909,627220.0
2022-02-08 11:05:00,67.98,68.05,67.82,67.85,580064.0,59.9909,60.0527,59.8497,59.8762,580064.0
2022-02-08 11:10:00,67.85,68.11,67.82,68.07,690053.0,59.8762,60.1056,59.8497,60.0703,690053.0
2022-02-08 11:15:00,68.09,68.25,67.99,68.22,844056.0,60.088,60.2292,59.9997,60.2027,844056.0
2022-02-08 11:20:00,68.22,68.25,68.08,68.12,340960.0,60.2027,60.2292,60.0791,60.1144,340960.0
2022-02-08 11:25:00,68.12,68.15,67.98,68.03,321237.0,60.1144,60.1409,59.9909,60.035,321237.0
2022-02-08 11:30:00,68.03,68.14,68.01,68.05,409857.0,60.035,60.1321,60.0174,60.0527,409857.0
2022-02-08 11:35:00,68.05,68.12,67.88,68.09,573757.0,60.0527,60.1144,59.9026,60.088,573757.0
2022-02-08 11:40:00,68.09,68.12,67.98,68.05,570832.0,60.088,60.1144,59.9909,60.0527,570832.0
2022-02-08 11:45:00,68.06,68.22,68.02,68.22,317072.0,60.0615,60.2027,60.0262,60.2027,317072.0
2022-02-08 11:50:00,68.23,68.23,68.11,68.13,235434.0,60.2115,60.2115,60.1056,60.1233,235434.0
2022-02-08 11:55:00,68.13,68.2,68.11,68.11,315086.0,60.1233,60.185,60.1056,60.1056,315086.0
2022-02-08 12:00:00,68.11,68.13,68.05,68.13,213381.0,60.1056,60.1233,60.0527,60.1233,213381.0
2022-02-08 12:05:00,68.13,68.22,68.09,68.17,217350.0,60.1233,60.2027,60.088,60.1586,217350.0
2022-02-08 12:10:00,68.17,68.36,68.16,68.27,400531.0,60.1586,60.3262,60.1497,60.2468,400531.0
2022-02-08 12:15:00,68.27,68.32,68.01,68.02,272115.0,60.2468,60.2909,60.0174,60.0262,272115.0
2022-02-08 12:20:00,68.02,68.22,68.01,68.21,237675.0,60.0262,60.2027,60.0174,60.1939,237675.0
2022-02-08 12:25:00,68.22,68.28,68.19,68.22,201716.0,60.2027,60.2556,60.1762,60.2027,201716.0
2022-02-08 12:30:00,68.21,68.36,68.17,68.25,229460.0,60.1939,60.3262,60.1586,60.2292,229460.0
2022-02-08 12:35:00,68.25,68.26,68.16,68.19,212018.0,60.2292,60.238,60.1497,60.1762,212018.0
2022-02-08 12:40:00,68.18,68.24,68.16,68.2,184057.0,60.1674,60.2203,60.1497,60.185,184057.0
2022-02-08 12:45:00,68.2,68.29,68.16,68.23,494242.0,60.185,60.2645,60.1497,60.2115,494242.0
2022-02-08 12:50:00,68.23,68.28,68.2,68.23,149401.0,60.2115,60.2556,60.185,60.2115,149401.0
2022-02-08 12:55:00,68.24,68.36,68.22,68.33,187140.0,60.2203,60.3262,60.2027,60.2998,187140.0
2022-02-08 13:00:00,68.33,68.45,68.31,68.45,240148.0,60.2998,60.4057,60.2821,60.4057,240148.0
2022-02-08 13:05:00,68.45,68.46,68.35,68.37,246413.0,60.4057,60.4145,60.3174,60.3351,246413.0
2022-02-08 13:10:00,68.37,68.47,68.36,68.47,278404.0,60.3351,60.4233,60.3262,60.4233,278404.0
2022-02-08 13:15:00,68.46,68.54,68.45,68.48,418688.0,60.4145,60.4851,60.4057,60.4321,418688.0
2022-02-08 13:20:00,68.48,68.5,68.4,68.41,270568.0,60.4321,60.4498,60.3615,60.3704,270568.0
2022-02-08 13:25:00,68.4,68.43,68.33,68.4,188725.0,60.3615,60.388,60.2998,60.3615,188725.0
2022-02-08 13:30:00,68.4,68.43,68.34,68.4,289645.0,60.3615,60.388,60.3086,60.3615,289645.0
2022-02-08 13:35:00,68.4,68.46,68.35,68.36,313678.0,60.3615,60.4145,60.3174,60.3262,313678.0
2022-02-08 13:40:00,68.37,68.44,68.36,68.4,260789.0,60.3351,60.3968,60.3262,60.3615,260789.0
2022-02-08 13:45:00,68.4,68.43,68.34,68.42,172987.0,60.3615,60.388,60.3086,60.3792,172987.0
2022-02-08 13:50:00,68.43,68.45,68.35,68.43,171246.0,60.388,60.4057,60.3174,60.388,171246.0
2022-02-08 13:55:00,68.44,68.46,68.41,68.42,110323.0,60.3968,60.4145,60.3704,60.3792,110323.0
2022-02-08 14:00:00,68.42,68.48,68.4,68.47,148345.0,60.3792,60.4321,60.3615,60.4233,148345.0
2022-02-08 14:05:00,68.46,68.5,68.43,68.46,222862.0,60.4145,60.4498,60.388,60.4145,222862.0
2022-02-08 14:10:00,68.46,68.5,68.42,68.44,175230.0,60.4145,60.4498,60.3792,60.3968,175230.0
2022-02-08 14:15:00,68.44,68.46,68.36,68.42,173673.0,60.3968,60.4145,60.3262,60.3792,173673.0
2022-02-08 14:20:00,68.42,68.43,68.35,68.38,408808.0,60.3792,60.388,60.3174,60.3439,408808.0
2022-02-08 14:25:00,68.39,68.45,68.27,68.34,522800.0,60.3527,60.4057,60.2468,60.3086,522800.0
2022-02-08 14:30:00,68.34,68.36,68.29,68.3,206706.0,60.3086,60.3262,60.2645,60.2733,206706.0
2022-02-08 14:35:00,68.3,68.33,68.07,68.08,366132.0,60.2733,60.2998,60.0703,60.0791,366132.0
2022-02-08 14:40:00,68.08,68.11,67.88,67.9,431592.0,60.0791,60.1056,59.9026,59.9203,431592.0
2022-02-08 14:45:00,67.9,67.95,67.8,67.87,509629.0,59.9203,59.9644,59.832,59.8938,509629.0
2022-02-08 14:50:00,67.87,68.03,67.85,68.02,356759.0,59.8938,60.035,59.8762,60.0262,356759.0
2022-02-08 14:55:00,68.03,68.09,67.96,68.02,289136.0,60.035,60.088,59.9732,60.0262,289136.0
2022-02-08 15:00:00,68.02,68.07,67.95,68.06,257706.0,60.0262,60.0703,59.9644,60.0615,257706.0
2022-02-08 15:05:00,68.06,68.1,67.93,68.0,256430.0,60.0615,60.0968,59.9468,60.0085,256430.0
2022-02-08 15:10:00,68.0,68.2,67.99,68.15,231976.0,60.0085,60.185,59.9997,60.1409,231976.0
2022-02-08 15:15:00,68.14,68.19,68.07,68.11,398090.0,60.1321,60.1762,60.0703,60.1056,398090.0
2022-02-08 15:20:00,68.1,68.12,68.03,68.03,283338.0,60.0968,60.1144,60.035,60.035,283338.0
2022-02-08 15:25:00,68.04,68.08,67.97,68.04,277520.0,60.0438,60.0791,59.9821,60.0438,277520.0
2022-02-08 15:30:00,68.03,68.27,68.03,68.23,326780.0,60.035,60.2468,60.035,60.2115,326780.0
2022-02-08 15:35:00,68.23,68.32,68.19,68.27,287701.0,60.2115,60.2909,60.1762,60.2468,287701.0
2022-02-08 15:40:00,68.27,68.35,68.26,68.27,435059.0,60.2468,60.3174,60.238,60.2468,435059.0
2022-02-08 15:45:00,68.27,68.32,68.19,68.23,566190.0,60.2468,60.2909,60.1762,60.2115,566190.0
2022-02-08 15:50:00,68.24,68.37,68.2,68.37,606829.0,60.2203,60.3351,60.185,60.3351,606829.0
2022-02-08 15:55:00,68.36,68.42,68.28,68.29,942472.0,60.3262,60.3792,60.2556,60.2645,942472.0
2022-02-09 09:30:00,68.44,69.05,68.29,68.61,1448390.0,60.3968,60.9351,60.2645,60.5469,1448390.0
2022-02-09 09:35:00,68.6,68.71,68.27,68.46,1061836.0,60.538,60.6351,60.2468,60.4145,1061836.0
2022-02-09 09:40:00,68.47,68.86,68.47,68.8,978788.0,60.4233,60.7675,60.4233,60.7145,978788.0
2022-02-09 09:45:00,68.79,69.03,68.74,68.89,846899.0,60.7057,60.9175,60.6616,60.7939,846899.0
2022-02-09 09:50:00,68.89,69.0,68.78,68.95,1502692.0,60.7939,60.891,60.6969,60.8469,1502692.0
2022-02-09 09:55:00,68.95,68.99,68.8,68.94,529302.0,60.8469,60.8822,60.7145,60.8381,529302.0
2022-02-09 10:00:00,68.95,69.0,68.77,68.84,536518.0,60.8469,60.891,60.688,60.7498,536518.0
2022-02-09 10:05:00,68.84,69.05,68.83,68.93,375399.0,60.7498,60.9351,60.741,60.8292,375399.0
2022-02-09 10:10:00,68.94,69.15,68.85,69.14,447858.0,60.8381,61.0234,60.7586,61.0146,447858.0
2022-02-09 10:15:00,69.13,69.19,69.0,69.05,542079.0,61.0057,61.0587,60.891,60.9351,542079.0
2022-02-09 10:20:00,69.05,69.1,68.89,68.91,420304.0,60.9351,60.9793,60.7939,60.8116,420304.0
2022-02-09 10:25:00,68.91,69.1,68.91,69.09,434662.0,60.8116,60.9793,60.8116,60.9704,434662.0
2022-02-09 10:30:00,69.09,69.38,69.08,69.3,1038126.0,60.9704,61.2264,60.9616,61.1558,1038126.0
2022-02-09 10:35:00,69.31,69.38,69.07,69.11,440080.0,61.1646,61.2264,60.9528,60.9881,440080.0
2022-02-09 10:40:00,69.11,69.24,68.86,68.88,412524.0,60.9881,61.1028,60.7675,60.7851,412524.0
2022-02-09 10:45:00,68.9,69.06,68.9,68.98,311392.0,60.8028,60.944,60.8028,60.8734,311392.0
2022-02-09 10:50:00,68.98,69.13,68.96,69.07,559229.0,60.8734,61.0057,60.8557,60.9528,559229.0
2022-02-09 10:55:00,69.08,69.1,68.97,69.03,246990.0,60.9616,60.9793,60.8645,60.9175,246990.0
2022-02-09 11:00:00,69.03,69.05,68.86,68.94,398757.0,60.9175,60.9351,60.7675,60.8381,398757.0
2022-02-09 11:05:00,68.94,68.97,68.83,68.9,309739.0,60.8381,60.8645,60.741,60.8028,309739.0
2022-02-09 11:10:00,68.9,69.0,68.87,68.93,383459.0,60.8028,60.891,60.7763,60.8292,383459.0
2022-02-09 11:15:00,68.93,69.11,68.91,69.1,209753.0,60.8292,60.9881,60.8116,60.9793,209753.0
2022-02-09 11:20:00,69.09,69.11,69.01,69.03,313650.0,60.9704,60.9881,60.8998,60.9175,313650.0
2022-02-09 11:25:00,69.03,69.05,68.92,68.96,251101.0,60.9175,60.9351,60.8204,60.8557,251101.0
2022-02-09 11:30:00,68.96,68.98,68.88,68.92,266800.0,60.8557,60.8734,60.7851,60.8204,266800.0
2022-02-09 11:35:00,68.91,68.97,68.81,68.94,342827.0,60.8116,60.8645,60.7233,60.8381,342827.0
2022-02-09 11:40:00,68.95,68.99,68.87,68.89,172726.0,60.8469,60.8822,60.7763,60.7939,172726.0
2022-02-09 11:45:00,68.9,68.94,68.85,68.92,157008.0,60.8028,60.8381,60.7586,60.8204,157008.0
2022-02-09 11:50:00,68.92,68.97,68.77,68.81,396099.0,60.8204,60.8645,60.688,60.7233,396099.0
2022-02-09 11:55:00,68.81,68.87,68.74,68.75,404418.0,60.7233,60.7763,60.6616,60.6704,404418.0
2022-02-09 12:00:00,68.75,68.82,68.66,68.67,347703.0,60.6704,60.7322,60.591,60.5998,347703.0
2022-02-09 12:05:00,68.67,68.77,68.66,68.69,302918.0,60.5998,60.688,60.591,60.6174,302918.0
2022-02-09 12:10:00,68.7,68.73,68.62,68.73,346110.0,60.6263,60.6527,60.5557,60.6527,346110.0
2022-02-09 12:15:00,68.73,68.86,68.72,68.85,280238.0,60.6527,60.7675,60.6439,60.7586,280238.0
2022-02-09 12:20:00,68.85,68.86,68.75,68.84,1634385.0,60.7586,60.7675,60.6704,60.7498,1634385.0
2022-02-09 12:25:00,68.84,68.86,68.8,68.82,199299.0,60.7498,60.7675,60.7145,60.7322,199299.0
2022-02-09 12:30:00,68.83,68.83,68.68,68.74,223158.0,60.741,60.741,60.6086,60.6616,223158.0
2022-02-09 12:35:00,68.74,68.81,68.68,68.8,216162.0,60.6616,60.7233,60.6086,60.7145,216162.0
2022-02-09 12:40:00,68.8,68.91,68.79,68.89,194125.0,60.7145,60.8116,60.7057,60.7939,194125.0
2022-02-09 12:45:00,68.89,68.89,68.78,68.78,155193.0,60.7939,60.7939,60.6969,60.6969,155193.0
2022-02-09 12:50:00,68.78,68.81,68.69,68.7,220742.0,60.6969,60.7233,60.6174,60.6263,220742.0
2022-02-09 12:55:00,68.7,68.77,68.66,68.74,148933.0,60.6263,60.688,60.591,60.6616,148933.0
2022-02-09 13:00:00,68.74,68.81,68.64,68.69,346233.0,60.6616,60.7233,60.5733,60.6174,346233.0
2022-02-09 13:05:00,68.68,68.73,68.62,68.67,370468.0,60.6086,60.6527,60.5557,60.5998,370468.0
2022-02-09 13:10:00,68.68,68.7,68.55,68.55,262295.0,60.6086,60.6263,60.4939,60.4939,262295.0
2022-02-09 13:15:00,68.55,68.6,68.51,68.57,334223.0,60.4939,60.538,60.4586,60.5116,334223.0
2022-02-09 13:20:00,68.57,68.64,68.53,68.62,235831.0,60.5116,60.5733,60.4763,60.5557,235831.0
2022-02-09 13:25:00,68.62,68.71,68.6,68.69,279953.0,60.5557,60.6351,60.538,60.6174,279953.0
2022-02-09 13:30:00,68.68,68.69,68.61,68.64,240019.0,60.6086,60.6174,60.5469,60.5733,240019.0
2022-02-09 13:35:00,68.65,68.69,68.59,68.66,136626.0,60.5821,60.6174,60.5292,60.591,136626.0
2022-02-09 13:40:00,68.66,68.74,68.62,68.71,207780.0,60.591,60.6616,60.5557,60.6351,207780.0
2022-02-09 13:45:00,68.71,68.76,68.71,68.71,203391.0,60.6351,60.6792,60.6351,60.6351,203391.0
2022-02-09 13:50:00,68.71,68.78,68.7,68.75,166738.0,60.6351,60.6969,60.6263,60.6704,166738.0
2022-02-09 13:55:00,68.75,68.76,68.68,68.71,323540.0,60.6704,60.6792,60.6086,60.6351,323540.0
2022-02-09 14:00:00,68.72,68.75,68.67,68.73,204783.0,60.6439,60.6704,60.5998,60.6527,204783.0
2022-02-09 14:05:00,68.73,68.74,68.66,68.73,170561.0,60.6527,60.6616,60.591,60.6527,170561.0
2022-02-09 14:10:00,68.72,68.74,68.67,68.72,161552.0,60.6439,60.6616,60.5998,60.6439,161552.0
2022-02-09 14:15:00,68.72,68.84,68.71,68.83,141286.0,60.6439,60.7498,60.6351,60.741,141286.0
2022-02-09 14:20:00,68.82,68.94,68.82,68.91,355331.0,60.7322,60.8381,60.7322,60.8116,355331.0
2022-02-09 14:25:00,68.91,68.92,68.82,68.85,266321.0,60.8116,60.8204,60.7322,60.7586,266321.0
2022-02-09 14:30:00,68.84,68.91,68.83,68.9,170387.0,60.7498,60.8116,60.741,60.8028,170387.0
2022-02-09 14:35:00,68.89,68.94,68.87,68.89,248775.0,60.7939,60.8381,60.7763,60.7939,248775.0
2022-02-09 14:40:00,68.88,68.9,68.79,68.81,366546.0,60.7851,60.8028,60.7057,60.7233,366546.0
2022-02-09 14:45:00,68.81,68.81,68.77,68.77,106648.0,60.7233,60.7233,60.688,60.688,106648.0
2022-02-09 14:50:00,68.78,68.78,68.66,68.67,209787.0,60.6969,60.6969,60.591,60.5998,209787.0
2022-02-09 14:55:00,68.67,68.69,68.61,68.65,180113.0,60.5998,60.6174,60.5469,60.5821,180113.0
2022-02-09 15:00:00,68.64,68.74,68.63,68.7,244226.0,60.5733,60.6616,60.5645,60.6263,244226.0
2022-02-09 15:05:00,68.69,68.7,68.61,68.63,209827.0,60.6174,60.6263,60.5469,60.5645,209827.0
2022-02-09 15:10:00,68.63,68.7,68.62,68.68,166547.0,60.5645,60.6263,60.5557,60.6086,166547.0
2022-02-09 15:15:00,68.68,68.74,68.64,68.7,202963.0,60.6086,60.6616,60.5733,60.6263,202963.0
2022-02-09 15:20:00,68.7,68.77,68.69,68.75,208815.0,60.6263,60.688,60.6174,60.6704,208815.0
2022-02-09 15:25:00,68.75,68.77,68.68,68.76,247237.0,60.6704,60.688,60.6086,60.6792,247237.0
2022-02-09 15:30:00,68.75,68.8,68.71,68.73,447821.0,60.6704,60.7145,60.6351,60.6527,447821.0
2022-02-09 15:35:00,68.72,68.8,68.71,68.77,319780.0,60.6439,60.7145,60.6351,60.688,319780.0
2022-02-09 15:40:00,68.77,68.79,68.68,68.73,429316.0,60.688,60.7057,60.6086,60.6527,429316.0
2022-02-09 15:45:00,68.73,68.77,68.68,68.73,348857.0,60.6527,60.688,60.6086,60.6527,348857.0
2022-02-09 15:50:00,68.73,68.89,68.73,68.81,819710.0,60.6527,60.7939,60.6527,60.7233,819710.0
2022-02-09 15:55:00,68.81,68.87,68.77,68.84,982455.0,60.7233,60.7763,60.688,60.7498,982455.0
2022-02-10 09:30:00,68.51,69.37,68.51,69.23,1141320.0,60.4586,61.2175,60.4586,61.094,1141320.0
2022-02-10 09:35:00,69.24,69.67,69.07,69.59,998526.0,61.1028,61.4823,60.9528,61.4117,998526.0
2022-02-10 09:40:00,69.59,69.63,69.46,69.59,622405.0,61.4117,61.447,61.297,61.4117,622405.0
2022-02-10 09:45:00,69.6,69.73,69.56,69.6,924027.0,61.4205,61.5352,61.3852,61.4205,924027.0
2022-02-10 09:50:00,69.61,69.74,69.33,69.33,718142.0,61.4293,61.5441,61.1822,61.1822,718142.0
2022-02-10 09:55:00,69.33,69.39,69.18,69.25,462995.0,61.1822,61.2352,61.0499,61.1116,462995.0
2022-02-10 10:00:00,69.25,69.41,69.22,69.38,357971.0,61.1116,61.2528,61.0852,61.2264,357971.0
2022-02-10 10:05:00,69.38,69.57,69.38,69.52,490422.0,61.2264,61.394,61.2264,61.3499,490422.0
2022-02-10 10:10:00,69.52,69.64,69.47,69.48,450981.0,61.3499,61.4558,61.3058,61.3146,450981.0
2022-02-10 10:15:00,69.49,69.49,69.29,69.43,494219.0,61.3234,61.3234,61.1469,61.2705,494219.0
2022-02-10 10:20:00,69.42,69.58,69.34,69.55,319213.0,61.2617,61.4029,61.1911,61.3764,319213.0
2022-02-10 10:25:00,69.54,69.59,69.44,69.49,237354.0,61.3676,61.4117,61.2793,61.3234,237354.0
2022-02-10 10:30:00,69.5,69.6,69.47,69.55,334837.0,61.3323,61.4205,61.3058,61.3764,334837.0
2022-02-10 10:35:00,69.55,69.68,69.48,69.67,378155.0,61.3764,61.4911,61.3146,61.4823,378155.0
2022-02-10 10:40:00,69.66,69.69,69.56,69.63,422397.0,61.4735,61.4999,61.3852,61.447,422397.0
2022-02-10 10:45:00,69.64,69.65,69.36,69.51,512666.0,61.4558,61.4646,61.2087,61.3411,512666.0
2022-02-10 10:50:00,69.51,69.51,69.28,69.39,397106.0,61.3411,61.3411,61.1381,61.2352,397106.0
2022-02-10 10:55:00,69.39,69.56,69.32,69.46,403354.0,61.2352,61.3852,61.1734,61.297,403354.0
2022-02-10 11:00:00,69.46,69.59,69.37,69.53,356519.0,61.297,61.4117,61.2175,61.3587,356519.0
2022-02-10 11:05:00,69.53,69.54,69.44,69.48,259044.0,61.3587,61.3676,61.2793,61.3146,259044.0
2022-02-10 11:10:00,69.49,69.53,69.34,69.35,333346.0,61.3234,61.3587,61.1911,61.1999,333346.0
2022-02-10 11:15:00,69.35,69.42,69.23,69.29,351947.0,61.1999,61.2617,61.094,61.1469,351947.0
2022-02-10 11:20:00,69.29,69.44,69.26,69.37,244715.0,61.1469,61.2793,61.1205,61.2175,244715.0
2022-02-10 11:25:00,69.38,69.43,69.33,69.39,263358.0,61.2264,61.2705,61.1822,61.2352,263358.0
2022-02-10 11:30:00,69.39,69.54,69.34,69.47,302778.0,61.2352,61.3676,61.1911,61.3058,302778.0
2022-02-10 11:35:00,69.46,69.53,69.4,69.51,296444.0,61.297,61.3587,61.244,61.3411,296444.0
2022-02-10 11:40:00,69.5,69.62,69.47,69.58,356281.0,61.3323,61.4382,61.3058,61.4029,356281.0
2022-02-10 11:45:00,69.57,69.67,69.55,69.63,291545.0,61.394,61.4823,61.3764,61.447,291545.0
2022-02-10 11:50:00,69.62,69.63,69.51,69.53,241964.0,61.4382,61.447,61.3411,61.3587,241964.0
2022-02-10 11:55:00,69.52,69.6,69.51,69.58,251051.0,61.3499,61.4205,61.3411,61.4029,251051.0
2022-02-10 12:00:00,69.58,69.59,69.46,69.46,229193.0,61.4029,61.4117,61.297,61.297,229193.0
2022-02-10 12:05:00,69.46,69.62,69.41,69.55,289373.0,61.297,61.4382,61.2528,61.3764,289373.0
2022-02-10 12:10:00,69.54,69.58,69.47,69.48,199990.0,61.3676,61.4029,61.3058,61.3146,199990.0
2022-02-10 12:15:00,69.48,69.49,69.37,69.42,204923.0,61.3146,61.3234,61.2175,61.2617,204923.0
2022-02-10 12:20:00,69.42,69.43,69.36,69.37,338721.0,61.2617,61.2705,61.2087,61.2175,338721.0
2022-02-10 12:25:00,69.37,69.41,69.32,69.4,308889.0,61.2175,61.2528,61.1734,61.244,308889.0
2022-02-10 12:30:00,69.41,69.45,69.28,69.31,204509.0,61.2528,61.2881,61.1381,61.1646,204509.0
2022-02-10 12:35:00,69.32,69.41,69.32,69.35,194580.0,61.1734,61.2528,61.1734,61.1999,194580.0
2022-02-10 12:40:00,69.35,69.35,69.1,69.15,1296048.0,61.1999,61.1999,60.9793,61.0234,1296048.0
2022-02-10 12:45:00,69.15,69.18,68.98,69.12,1073265.0,61.0234,61.0499,60.8734,60.9969,1073265.0
2022-02-10 12:50:00,69.13,69.18,69.03,69.05,440809.0,61.0057,61.0499,60.9175,60.9351,440809.0
2022-02-10 12:55:00,69.04,69.13,69.0,69.02,509360.0,60.9263,61.0057,60.891,60.9087,509360.0
2022-02-10 13:00:00,69.02,69.07,68.94,68.94,456651.0,60.9087,60.9528,60.8381,60.8381,456651.0
2022-02-10 13:05:00,68.94,69.02,68.9,68.95,362515.0,60.8381,60.9087,60.8028,60.8469,362515.0
2022-02-10 13:10:00,68.96,69.0,68.9,68.95,251479.0,60.8557,60.891,60.8028,60.8469,251479.0
2022-02-10 13:15:00,68.95,68.96,68.59,68.61,482485.0,60.8469,60.8557,60.5292,60.5469,482485.0
2022-02-10 13:20:00,68.62,68.86,68.62,68.85,311575.0,60.5557,60.7675,60.5557,60.7586,311575.0
2022-02-10 13:25:00,68.85,68.89,68.73,68.74,385207.0,60.7586,60.7939,60.6527,60.6616,385207.0
2022-02-10 13:30:00,68.73,68.78,68.6,68.6,292245.0,60.6527,60.6969,60.538,60.538,292245.0
2022-02-10 13:35:00,68.61,68.61,68.36,68.45,608677.0,60.5469,60.5469,60.3262,60.4057,608677.0
2022-02-10 13:40:00,68.45,68.65,68.44,68.57,344995.0,60.4057,60.5821,60.3968,60.5116,344995.0
2022-02-10 13:45:00,68.57,68.63,68.49,68.53,299757.0,60.5116,60.5645,60.441,60.4763,299757.0
2022-02-10 13:50:00,68.54,68.6,68.48,68.56,255562.0,60.4851,60.538,60.4321,60.5027,255562.0
2022-02-10 13:55:00,68.57,68.63,68.5,68.63,261116.0,60.5116,60.5645,60.4498,60.5645,261116.0
2022-02-10 14:00:00,68.62,68.63,68.42,68.42,269703.0,60.5557,60.5645,60.3792,60.3792,269703.0
2022-02-10 14:05:00,68.43,68.58,68.34,68.58,308799.0,60.388,60.5204,60.3086,60.5204,308799.0
2022-02-10 14:10:00,68.58,68.61,68.49,68.51,233859.0,60.5204,60.5469,60.441,60.4586,233859.0
2022-02-10 14:15:00,68.52,68.52,68.3,68.33,340565.0,60.4674,60.4674,60.2733,60.2998,340565.0
2022-02-10 14:20:00,68.33,68.49,68.32,68.47,260765.0,60.2998,60.441,60.2909,60.4233,260765.0
2022-02-10 14:25:00,68.48,68.64,68.44,68.59,263625.0,60.4321,60.5733,60.3968,60.5292,263625.0
2022-02-10 14:30:00,68.58,68.67,68.56,68.64,147214.0,60.5204,60.5998,60.5027,60.5733,147214.0
2022-02-10 14:35:00,68.64,68.72,68.56,68.61,184776.0,60.5733,60.6439,60.5027,60.5469,184776.0
2022-02-10 14:40:00,68.62,68.73,68.58,68.61,243786.0,60.5557,60.6527,60.5204,60.5469,243786.0
2022-02-10 14:45:00,68.61,68.75,68.61,68.64,276790.0,60.5469,60.6704,60.5469,60.5733,276790.0
2022-02-10 14:50:00,68.64,68.66,68.46,68.48,298342.0,60.5733,60.591,60.4145,60.4321,298342.0
2022-02-10 14:55:00,68.48,68.57,68.46,68.5,225441.0,60.4321,60.5116,60.4145,60.4498,225441.0
2022-02-10 15:00:00,68.51,68.55,68.39,68.47,292942.0,60.4586,60.4939,60.3527,60.4233,292942.0
2022-02-10 15:05:00,68.47,68.64,68.44,68.6,455178.0,60.4233,60.5733,60.3968,60.538,455178.0
2022-02-10 15:10:00,68.61,68.7,68.58,68.6,217805.0,60.5469,60.6263,60.5204,60.538,217805.0
2022-02-10 15:15:00,68.59,68.66,68.47,68.51,318382.0,60.5292,60.591,60.4233,60.4586,318382.0
2022-02-10 15:20:00,68.52,68.6,68.38,68.48,337576.0,60.4674,60.538,60.3439,60.4321,337576.0
2022-02-10 15:25:00,68.48,68.52,68.34,68.35,411816.0,60.4321,60.4674,60.3086,60.3174,411816.0
2022-02-10 15:30:00,68.34,68.36,68.2,68.21,655990.0,60.3086,60.3262,60.185,60.1939,655990.0
2022-02-10 15:35:00,68.21,68.37,68.19,68.27,392031.0,60.1939,60.3351,60.1762,60.2468,392031.0
2022-02-10 15:40:00,68.28,68.3,68.14,68.17,413964.0,60.2556,60.2733,60.1321,60.1586,413964.0
2022-02-10 15:45:00,68.16,68.16,67.97,68.08,576201.0,60.1497,60.1497,59.9821,60.0791,576201.0
2022-02-10 15:50:00,68.08,68.26,67.98,68.23,1604160.0,60.0791,60.238,59.9909,60.2115,1604160.0
2022-02-10 15:55:00,68.23,68.48,68.23,68.38,1601640.0,60.2115,60.4321,60.2115,60.3439,1601640.0
2022-02-11 09:30:00,68.88,68.97,68.45,68.6,1175138.0,60.7851,60.8645,60.4057,60.538,1175138.0
2022-02-11 09:35:00,68.59,69.26,68.59,69.17,936512.0,60.5292,61.1205,60.5292,61.041,936512.0
2022-02-11 09:40:00,69.18,69.28,68.99,69.22,457990.0,61.0499,61.1381,60.8822,61.0852,457990.0
2022-02-11 09:45:00,69.22,69.34,69.11,69.29,546035.0,61.0852,61.1911,60.9881,61.1469,546035.0
2022-02-11 09:50:00,69.29,69.53,69.24,69.44,435332.0,61.1469,61.3587,61.1028,61.2793,435332.0
2022-02-11 09:55:00,69.43,69.43,69.14,69.28,374445.0,61.2705,61.2705,61.0146,61.1381,374445.0
2022-02-11 10:00:00,69.29,69.49,69.29,69.43,411588.0,61.1469,61.3234,61.1469,61.2705,411588.0
2022-02-11 10:05:00,69.44,69.59,69.41,69.54,584441.0,61.2793,61.4117,61.2528,61.3676,584441.0
2022-02-11 10:10:00,69.54,69.66,69.39,69.49,415948.0,61.3676,61.4735,61.2352,61.3234,415948.0
2022-02-11 10:15:00,69.49,69.71,69.49,69.65,331644.0,61.3234,61.5176,61.3234,61.4646,331644.0
2022-02-11 10:20:00,69.65,69.82,69.64,69.72,479705.0,61.4646,61.6146,61.4558,61.5264,479705.0
2022-02-11 10:25:00,69.72,69.84,69.67,69.68,533554.0,61.5264,61.6323,61.4823,61.4911,533554.0
2022-02-11 10:30:00,69.68,69.74,69.63,69.7,399332.0,61.4911,61.5441,61.447,61.5088,399332.0
2022-02-11 10:35:00,69.7,69.75,69.57,69.7,397574.0,61.5088,61.5529,61.394,61.5088,397574.0
2022-02-11 10:40:00,69.7,69.88,69.69,69.81,316348.0,61.5088,61.6676,61.4999,61.6058,316348.0
2022-02-11 10:45:00,69.81,69.85,69.76,69.79,217054.0,61.6058,61.6411,61.5617,61.5882,217054.0
2022-02-11 10:50:00,69.78,69.84,69.65,69.72,224786.0,61.5793,61.6323,61.4646,61.5264,224786.0
2022-02-11 10:55:00,69.71,69.74,69.61,69.7,238581.0,61.5176,61.5441,61.4293,61.5088,238581.0
2022-02-11 11:00:00,69.7,69.89,69.65,69.85,384882.0,61.5088,61.6764,61.4646,61.6411,384882.0
2022-02-11 11:05:00,69.85,69.93,69.68,69.69,278323.0,61.6411,61.7117,61.4911,61.4999,278323.0
2022-02-11 11:10:00,69.7,69.71,69.58,69.61,244625.0,61.5088,61.5176,61.4029,61.4293,244625.0
2022-02-11 11:15:00,69.6,69.73,69.5,69.64,407029.0,61.4205,61.5352,61.3323,61.4558,407029.0
2022-02-11 11:20:00,69.64,69.91,69.63,69.91,327526.0,61.4558,61.6941,61.447,61.6941,327526.0
2022-02-11 11:25:00,69.9,69.91,69.65,69.69,257165.0,61.6852,61.6941,61.4646,61.4999,257165.0
2022-02-11 11:30:00,69.7,69.77,69.58,69.66,297845.0,61.5088,61.5705,61.4029,61.4735,297845.0
2022-02-11 11:35:00,69.67,69.69,69.44,69.46,495117.0,61.4823,61.4999,61.2793,61.297,495117.0
2022-02-11 11:40:00,69.46,69.54,69.36,69.43,270803.0,61.297,61.3676,61.2087,61.2705,270803.0
2022-02-11 11:45:00,69.44,69.61,69.43,69.57,215462.0,61.2793,61.4293,61.2705,61.394,215462.0
2022-02-11 11:50:00,69.56,69.64,69.52,69.61,189346.0,61.3852,61.4558,61.3499,61.4293,189346.0
2022-02-11 11:55:00,69.61,69.71,69.6,69.69,237750.0,61.4293,61.5176,61.4205,61.4999,237750.0
2022-02-11 12:00:00,69.68,69.7,69.59,69.65,207148.0,61.4911,61.5088,61.4117,61.4646,207148.0
2022-02-11 12:05:00,69.64,69.69,69.58,69.64,212230.0,61.4558,61.4999,61.4029,61.4558,212230.0
2022-02-11 12:10:00,69.64,69.72,69.61,69.68,245522.0,61.4558,61.5264,61.4293,61.4911,245522.0
2022-02-11 12:15:00,69.68,69.69,69.6,69.65,221927.0,61.4911,61.4999,61.4205,61.4646,221927.0
2022-02-11 12:20:00,69.66,69.69,69.6,69.6,131002.0,61.4735,61.4999,61.4205,61.4205,131002.0
2022-02-11 12:25:00,69.6,69.71,69.59,69.69,122331.0,61.4205,61.5176,61.4117,61.4999,122331.0
2022-02-11 12:30:00,69.7,69.76,69.69,69.74,131823.0,61.5088,61.5617,61.4999,61.5441,131823.0
2022-02-11 12:35:00,69.74,69.79,69.72,69.77,142656.0,61.5441,61.5882,61.5264,61.5705,142656.0
2022-02-11 12:40:00,69.77,69.83,69.76,69.83,114696.0,61.5705,61.6235,61.5617,61.6235,114696.0
2022-02-11 12:45:00,69.82,69.83,69.69,69.7,175196.0,61.6146,61.6235,61.4999,61.5088,175196.0
2022-02-11 12:50:00,69.7,69.7,69.56,69.6,170767.0,61.5088,61.5088,61.3852,61.4205,170767.0
2022-02-11 12:55:00,69.6,69.74,69.58,69.73,145808.0,61.4205,61.5441,61.4029,61.5352,145808.0
2022-02-11 13:00:00,69.73,69.79,69.69,69.71,156116.0,61.5352,61.5882,61.4999,61.5176,156116.0
2022-02-11 13:05:00,69.71,69.88,69.69,69.84,162070.0,61.5176,61.6676,61.4999,61.6323,162070.0
2022-02-11 13:10:00,69.84,69.85,69.73,69.74,158081.0,61.6323,61.6411,61.5352,61.5441,158081.0
2022-02-11 13:15:00,69.74,69.75,69.52,69.66,178883.0,61.5441,61.5529,61.3499,61.4735,178883.0
2022-02-11 13:20:00,69.66,69.74,69.65,69.67,143198.0,61.4735,61.5441,61.4646,61.4823,143198.0
2022-02-11 13:25:00,69.67,69.69,69.53,69.54,239841.0,61.4823,61.4999,61.3587,61.3676,239841.0
2022-02-11 13:30:00,69.53,69.81,69.41,69.76,802148.0,61.3587,61.6058,61.2528,61.5617,802148.0
2022-02-11 13:35:00,69.75,69.86,69.59,69.63,1502159.0,61.5529,61.6499,61.4117,61.447,1502159.0
2022-02-11 13:40:00,69.63,69.73,69.51,69.63,1123883.0,61.447,61.5352,61.3411,61.447,1123883.0
2022-02-11 13:45:00,69.63,69.69,69.37,69.69,1238350.0,61.447,61.4999,61.2175,61.4999,1238350.0
2022-02-11 13:50:00,69.7,70.0,69.57,69.98,910024.0,61.5088,61.7735,61.394,61.7558,910024.0
2022-02-11 13:55:00,69.98,70.13,69.85,70.13,1096961.0,61.7558,61.8882,61.6411,61.8882,1096961.0
2022-02-11 14:00:00,70.12,70.27,69.78,70.05,1145020.0,61.8794,62.0118,61.5793,61.8176,1145020.0
2022-02-11 14:05:00,70.05,70.23,69.75,70.13,1447872.0,61.8176,61.9765,61.5529,61.8882,1447872.0
2022-02-11 14:10:00,70.13,70.26,69.92,70.09,1309039.0,61.8882,62.0029,61.7029,61.8529,1309039.0
2022-02-11 14:15:00,70.11,70.18,69.95,70.1,1423699.0,61.8706,61.9323,61.7294,61.8617,1423699.0
2022-02-11 14:20:00,70.1,70.22,70.06,70.1,621840.0,61.8617,61.9676,61.8264,61.8617,621840.0
2022-02-11 14:25:00,70.09,70.12,69.75,69.78,942447.0,61.8529,61.8794,61.5529,61.5793,942447.0
2022-02-11 14:30:00,69.79,70.04,69.65,70.02,784891.0,61.5882,61.8088,61.4646,61.7911,784891.0
2022-02-11 14:35:00,70.01,70.02,69.78,69.85,535315.0,61.7823,61.7911,61.5793,61.6411,535315.0
2022-02-11 14:40:00,69.85,69.92,69.73,69.75,442123.0,61.6411,61.7029,61.5352,61.5529,442123.0
2022-02-11 14:45:00,69.76,69.79,69.64,69.7,436599.0,61.5617,61.5882,61.4558,61.5088,436599.0
2022-02-11 14:50:00,69.71,69.71,69.59,69.66,552115.0,61.5176,61.5176,61.4117,61.4735,552115.0
2022-02-11 14:55:00,69.66,69.89,69.65,69.83,635286.0,61.4735,61.6764,61.4646,61.6235,635286.0
2022-02-11 15:00:00,69.83,70.1,69.77,70.07,685649.0,61.6235,61.8617,61.5705,61.8353,685649.0
2022-02-11 15:05:00,70.06,70.11,69.93,69.98,498710.0,61.8264,61.8706,61.7117,61.7558,498710.0
2022-02-11 15:10:00,69.99,70.06,69.9,70.01,553544.0,61.7647,61.8264,61.6852,61.7823,553544.0
2022-02-11 15:15:00,70.01,70.16,69.97,70.08,586222.0,61.7823,61.9147,61.747,61.8441,586222.0
2022-02-11 15:20:00,70.08,70.23,70.01,70.19,539165.0,61.8441,61.9765,61.7823,61.9412,539165.0
2022-02-11 15:25:00,70.2,70.31,70.17,70.29,510591.0,61.95,62.0471,61.9235,62.0294,510591.0
2022-02-11 15:30:00,70.28,70.37,70.14,70.31,672121.0,62.0206,62.1,61.897,62.0471,672121.0
2022-02-11 15:35:00,70.31,70.32,70.15,70.22,540778.0,62.0471,62.0559,61.9059,61.9676,540778.0
2022-02-11 15:40:00,70.22,70.35,70.1,70.32,1005041.0,61.9676,62.0824,61.8617,62.0559,1005041.0
2022-02-11 15:45:00,70.32,70.44,70.29,70.44,1175508.0,62.0559,62.1618,62.0294,62.1618,1175508.0
2022-02-11 15:50:00,70.44,70.49,70.33,70.38,1381469.0,62.1618,62.2059,62.0647,62.1088,1381469.0
2022-02-11 15:55:00,70.37,70.5,70.33,70.39,2128897.0,62.1,62.2147,62.0647,62.1177,2128897.0
2022-02-14 09:30:00,69.98,70.06,68.98,69.11,2335698.0,61.7558,61.8264,60.8734,60.9881,2335698.0
2022-02-14 09:35:00,69.12,69.16,68.56,68.57,1502551.0,60.9969,61.0322,60.5027,60.5116,1502551.0
2022-02-14 09:40:00,68.57,69.09,68.57,68.89,1256571.0,60.5116,60.9704,60.5116,60.7939,1256571.0
2022-02-14 09:45:00,68.89,68.91,68.56,68.74,985171.0,60.7939,60.8116,60.5027,60.6616,985171.0
2022-02-14 09:50:00,68.74,68.93,68.66,68.84,785850.0,60.6616,60.8292,60.591,60.7498,785850.0
2022-02-14 09:55:00,68.84,69.08,68.82,69.05,779546.0,60.7498,60.9616,60.7322,60.9351,779546.0
2022-02-14 10:00:00,69.04,69.05,68.65,68.73,745982.0,60.9263,60.9351,60.5821,60.6527,745982.0
2022-02-14 10:05:00,68.74,69.14,68.68,69.12,451214.0,60.6616,61.0146,60.6086,60.9969,451214.0
2022-02-14 10:10:00,69.12,69.24,68.91,68.91,473604.0,60.9969,61.1028,60.8116,60.8116,473604.0
2022-02-14 10:15:00,68.91,68.98,68.66,68.84,604733.0,60.8116,60.8734,60.591,60.7498,604733.0
2022-02-14 10:20:00,68.83,68.85,68.6,68.72,545121.0,60.741,60.7586,60.538,60.6439,545121.0
2022-02-14 10:25:00,68.72,68.75,68.53,68.6,730209.0,60.6439,60.6704,60.4763,60.538,730209.0
2022-02-14 10:30:00,68.61,68.64,68.27,68.35,740372.0,60.5469,60.5733,60.2468,60.3174,740372.0
2022-02-14 10:35:00,68.34,68.45,68.29,68.39,423378.0,60.3086,60.4057,60.2645,60.3527,423378.0
2022-02-14 10:40:00,68.39,68.46,68.21,68.23,425269.0,60.3527,60.4145,60.1939,60.2115,425269.0
2022-02-14 10:45:00,68.22,68.33,68.14,68.21,487954.0,60.2027,60.2998,60.1321,60.1939,487954.0
2022-02-14 10:50:00,68.21,68.26,68.07,68.09,594684.0,60.1939,60.238,60.0703,60.088,594684.0
2022-02-14 10:55:00,68.09,68.2,67.94,67.98,552934.0,60.088,60.185,59.9556,59.9909,552934.0
2022-02-14 11:00:00,67.97,68.18,67.93,68.11,591915.0,59.9821,60.1674,59.9468,60.1056,591915.0
2022-02-14 11:05:00,68.11,68.15,67.96,68.04,581605.0,60.1056,60.1409,59.9732,60.0438,581605.0
2022-02-14 11:10:00,68.05,68.1,67.98,68.09,301707.0,60.0527,60.0968,59.9909,60.088,301707.0
2022-02-14 11:15:00,68.1,68.31,68.1,68.23,501712.0,60.0968,60.2821,60.0968,60.2115,501712.0
2022-02-14 11:20:00,68.23,68.34,68.19,68.3,419055.0,60.2115,60.3086,60.1762,60.2733,419055.0
2022-02-14 11:25:00,68.31,68.4,68.24,68.3,429320.0,60.2821,60.3615,60.2203,60.2733,429320.0
2022-02-14 11:30:00,68.3,68.5,68.29,68.45,952554.0,60.2733,60.4498,60.2645,60.4057,952554.0
2022-02-14 11:35:00,68.46,68.52,68.38,68.42,701249.0,60.4145,60.4674,60.3439,60.3792,701249.0
2022-02-14 11:40:00,68.41,68.56,68.4,68.51,324222.0,60.3704,60.5027,60.3615,60.4586,324222.0
2022-02-14 11:45:00,68.51,68.58,68.44,68.58,309588.0,60.4586,60.5204,60.3968,60.5204,309588.0
2022-02-14 11:50:00,68.58,68.61,68.48,68.55,347795.0,60.5204,60.5469,60.4321,60.4939,347795.0
2022-02-14 11:55:00,68.55,68.65,68.51,68.63,208434.0,60.4939,60.5821,60.4586,60.5645,208434.0
2022-02-14 12:00:00,68.63,68.67,68.51,68.53,298666.0,60.5645,60.5998,60.4586,60.4763,298666.0
2022-02-14 12:05:00,68.53,68.54,68.38,68.4,395529.0,60.4763,60.4851,60.3439,60.3615,395529.0
2022-02-14 12:10:00,68.4,68.42,68.2,68.23,273113.0,60.3615,60.3792,60.185,60.2115,273113.0
2022-02-14 12:15:00,68.23,68.32,68.2,68.21,261647.0,60.2115,60.2909,60.185,60.1939,261647.0
2022-02-14 12:20:00,68.2,68.29,68.14,68.28,309667.0,60.185,60.2645,60.1321,60.2556,309667.0
2022-02-14 12:25:00,68.28,68.37,68.25,68.35,215982.0,60.2556,60.3351,60.2292,60.3174,215982.0
2022-02-14 12:30:00,68.36,68.44,68.22,68.28,271372.0,60.3262,60.3968,60.2027,60.2556,271372.0
2022-02-14 12:35:00,68.28,68.32,68.21,68.26,179341.0,60.2556,60.2909,60.1939,60.238,179341.0
2022-02-14 12:40:00,68.26,68.43,68.25,68.36,318690.0,60.238,60.388,60.2292,60.3262,318690.0
2022-02-14 12:45:00,68.37,68.44,68.33,68.44,199477.0,60.3351,60.3968,60.2998,60.3968,199477.0
2022-02-14 12:50:00,68.44,68.49,68.38,68.46,232228.0,60.3968,60.441,60.3439,60.4145,232228.0
2022-02-14 12:55:00,68.46,68.5,68.41,68.43,194600.0,60.4145,60.4498,60.3704,60.388,194600.0
2022-02-14 13:00:00,68.43,68.55,68.43,68.54,209806.0,60.388,60.4939,60.388,60.4851,209806.0
2022-02-14 13:05:00,68.54,68.69,68.5,68.69,279501.0,60.4851,60.6174,60.4498,60.6174,279501.0
2022-02-14 13:10:00,68.69,68.71,68.46,68.48,303721.0,60.6174,60.6351,60.4145,60.4321,303721.0
2022-02-14 13:15:00,68.48,68.55,68.48,68.53,196964.0,60.4321,60.4939,60.4321,60.4763,196964.0
2022-02-14 13:20:00,68.54,68.58,68.38,68.42,444334.0,60.4851,60.5204,60.3439,60.3792,444334.0
2022-02-14 13:25:00,68.41,68.42,68.34,68.41,189068.0,60.3704,60.3792,60.3086,60.3704,189068.0
2022-02-14 13:30:00,68.41,68.43,68.29,68.32,410683.0,60.3704,60.388,60.2645,60.2909,410683.0
2022-02-14 13:35:00,68.33,68.35,68.28,68.34,235374.0,60.2998,60.3174,60.2556,60.3086,235374.0
2022-02-14 13:40:00,68.34,68.35,68.25,68.29,325677.0,60.3086,60.3174,60.2292,60.2645,325677.0
2022-02-14 13:45:00,68.28,68.33,68.17,68.23,358312.0,60.2556,60.2998,60.1586,60.2115,358312.0
2022-02-14 13:50:00,68.23,68.29,68.06,68.17,862888.0,60.2115,60.2645,60.0615,60.1586,862888.0
2022-02-14 13:55:00,68.16,68.69,68.11,68.68,1143043.0,60.1497,60.6174,60.1056,60.6086,1143043.0
2022-02-14 14:00:00,68.68,68.97,68.67,68.97,983574.0,60.6086,60.8645,60.5998,60.8645,983574.0
2022-02-14 14:05:00,68.96,69.27,68.89,69.18,821010.0,60.8557,61.1293,60.7939,61.0499,821010.0
2022-02-14 14:10:00,69.18,69.25,68.98,68.99,629937.0,61.0499,61.1116,60.8734,60.8822,629937.0
2022-02-14 14:15:00,68.99,69.01,68.65,68.68,604637.0,60.8822,60.8998,60.5821,60.6086,604637.0
2022-02-14 14:20:00,68.69,68.92,68.68,68.79,573614.0,60.6174,60.8204,60.6086,60.7057,573614.0
2022-02-14 14:25:00,68.8,68.95,68.69,68.71,921632.0,60.7145,60.8469,60.6174,60.6351,921632.0
2022-02-14 14:30:00,68.7,68.87,68.56,68.74,618228.0,60.6263,60.7763,60.5027,60.6616,618228.0
2022-02-14 14:35:00,68.73,68.77,68.57,68.61,557609.0,60.6527,60.688,60.5116,60.5469,557609.0
2022-02-14 14:40:00,68.61,68.78,68.56,68.6,503980.0,60.5469,60.6969,60.5027,60.538,503980.0
2022-02-14 14:45:00,68.6,68.63,68.32,68.36,495484.0,60.538,60.5645,60.2909,60.3262,495484.0
2022-02-14 14:50:00,68.35,68.55,68.34,68.48,419853.0,60.3174,60.4939,60.3086,60.4321,419853.0
2022-02-14 14:55:00,68.47,68.48,68.33,68.45,352807.0,60.4233,60.4321,60.2998,60.4057,352807.0
2022-02-14 15:00:00,68.45,68.48,68.32,68.38,449938.0,60.4057,60.4321,60.2909,60.3439,449938.0
2022-02-14 15:05:00,68.38,68.48,68.26,68.44,364978.0,60.3439,60.4321,60.238,60.3968,364978.0
2022-02-14 15:10:00,68.44,68.54,68.32,68.54,709618.0,60.3968,60.4851,60.2909,60.4851,709618.0
2022-02-14 15:15:00,68.54,68.54,68.42,68.44,489731.0,60.4851,60.4851,60.3792,60.3968,489731.0
2022-02-14 15:20:00,68.44,68.66,68.36,68.56,447666.0,60.3968,60.591,60.3262,60.5027,447666.0
2022-02-14 15:25:00,68.54,68.58,68.37,68.41,481992.0,60.4851,60.5204,60.3351,60.3704,481992.0
2022-02-14 15:30:00,68.42,68.71,68.38,68.66,883640.0,60.3792,60.6351,60.3439,60.591,883640.0
2022-02-14 15:35:00,68.66,68.7,68.62,68.64,499688.0,60.591,60.6263,60.5557,60.5733,499688.0
2022-02-14 15:40:00,68.65,68.71,68.56,68.7,552268.0,60.5821,60.6351,60.5027,60.6263,552268.0
2022-02-14 15:45:00,68.7,68.85,68.55,68.76,878859.0,60.6263,60.7586,60.4939,60.6792,878859.0
2022-02-14 15:50:00,68.76,68.8,68.58,68.79,1167409.0,60.6792,60.7145,60.5204,60.7057,1167409.0
2022-02-14 15:55:00,68.79,68.89,68.75,68.75,1760167.0,60.7057,60.7939,60.6704,60.6704,1760167.0
2022-02-15 09:30:00,67.18,67.26,66.68,67.06,2911813.0,59.2849,59.3555,58.8437,59.179,2911813.0
2022-02-15 09:35:00,67.05,67.4,67.03,67.31,1337751.0,59.1702,59.4791,59.1525,59.3996,1337751.0
2022-02-15 09:40:00,67.31,67.68,67.24,67.66,1073498.0,59.3996,59.7261,59.3379,59.7085,1073498.0
2022-02-15 09:45:00,67.67,67.87,67.52,67.79,982636.0,59.7173,59.8938,59.5849,59.8232,982636.0
2022-02-15 09:50:00,67.79,67.81,67.26,67.37,887514.0,59.8232,59.8409,59.3555,59.4526,887514.0
2022-02-15 09:55:00,67.38,67.38,66.99,67.07,1228652.0,59.4614,59.4614,59.1172,59.1878,1228652.0
2022-02-15 10:00:00,67.07,67.1,66.87,67.08,919379.0,59.1878,59.2143,59.0113,59.1967,919379.0
2022-02-15 10:05:00,67.09,67.46,66.96,67.41,761579.0,59.2055,59.532,59.0908,59.4879,761579.0
2022-02-15 10:10:00,67.4,67.51,67.11,67.43,686417.0,59.4791,59.5761,59.2231,59.5055,686417.0
2022-02-15 10:15:00,67.43,67.53,67.3,67.34,683682.0,59.5055,59.5938,59.3908,59.4261,683682.0
2022-02-15 10:20:00,67.34,67.55,67.24,67.44,802985.0,59.4261,59.6114,59.3379,59.5144,802985.0
2022-02-15 10:25:00,67.44,67.73,67.34,67.72,675009.0,59.5144,59.7703,59.4261,59.7614,675009.0
2022-02-15 10:30:00,67.72,67.92,67.59,67.87,836022.0,59.7614,59.9379,59.6467,59.8938,836022.0
2022-02-15 10:35:00,67.87,67.91,67.62,67.62,700181.0,59.8938,59.9291,59.6732,59.6732,700181.0
2022-02-15 10:40:00,67.62,67.64,67.45,67.58,532739.0,59.6732,59.6908,59.5232,59.6379,532739.0
2022-02-15 10:45:00,67.59,67.65,67.52,67.55,432602.0,59.6467,59.6997,59.5849,59.6114,432602.0
2022-02-15 10:50:00,67.55,67.68,67.41,67.59,1317960.0,59.6114,59.7261,59.4879,59.6467,1317960.0
2022-02-15 10:55:00,67.59,67.76,67.54,67.74,354215.0,59.6467,59.7967,59.6026,59.7791,354215.0
2022-02-15 11:00:00,67.75,67.9,67.7,67.84,532778.0,59.7879,59.9203,59.7438,59.8673,532778.0
2022-02-15 11:05:00,67.84,67.86,67.77,67.81,356334.0,59.8673,59.885,59.8056,59.8409,356334.0
2022-02-15 11:10:00,67.8,67.91,67.7,67.8,548363.0,59.832,59.9291,59.7438,59.832,548363.0
2022-02-15 11:15:00,67.79,67.89,67.76,67.83,239799.0,59.8232,59.9115,59.7967,59.8585,239799.0
2022-02-15 11:20:00,67.82,67.9,67.81,67.89,654354.0,59.8497,59.9203,59.8409,59.9115,654354.0
2022-02-15 11:25:00,67.89,67.99,67.84,67.94,444805.0,59.9115,59.9997,59.8673,59.9556,444805.0
2022-02-15 11:30:00,67.94,68.06,67.9,68.05,934077.0,59.9556,60.0615,59.9203,60.0527,934077.0
2022-02-15 11:35:00,68.05,68.19,68.04,68.09,767789.0,60.0527,60.1762,60.0438,60.088,767789.0
2022-02-15 11:40:00,68.08,68.08,67.61,67.66,665631.0,60.0791,60.0791,59.6644,59.7085,665631.0
2022-02-15 11:45:00,67.66,67.86,67.59,67.64,951506.0,59.7085,59.885,59.6467,59.6908,951506.0
2022-02-15 11:50:00,67.65,67.76,67.63,67.7,279111.0,59.6997,59.7967,59.682,59.7438,279111.0
2022-02-15 11:55:00,67.7,67.86,67.63,67.85,346650.0,59.7438,59.885,59.682,59.8762,346650.0
2022-02-15 12:00:00,67.84,67.97,67.84,67.92,328180.0,59.8673,59.9821,59.8673,59.9379,328180.0
2022-02-15 12:05:00,67.92,67.99,67.84,67.88,493935.0,59.9379,59.9997,59.8673,59.9026,493935.0
2022-02-15 12:10:00,67.89,67.91,67.81,67.81,250766.0,59.9115,59.9291,59.8409,59.8409,250766.0
2022-02-15 12:15:00,67.81,67.89,67.75,67.79,234999.0,59.8409,59.9115,59.7879,59.8232,234999.0
2022-02-15 12:20:00,67.8,67.98,67.8,67.87,234025.0,59.832,59.9909,59.832,59.8938,234025.0
2022-02-15 12:25:00,67.87,67.99,67.85,67.97,311033.0,59.8938,59.9997,59.8762,59.9821,311033.0
2022-02-15 12:30:00,67.96,68.06,67.94,68.02,503099.0,59.9732,60.0615,59.9556,60.0262,503099.0
2022-02-15 12:35:00,68.01,68.09,67.9,67.91,171546.0,60.0174,60.088,59.9203,59.9291,171546.0
2022-02-15 12:40:00,67.91,68.01,67.87,67.98,154669.0,59.9291,60.0174,59.8938,59.9909,154669.0
2022-02-15 12:45:00,67.98,68.07,67.93,67.93,219081.0,59.9909,60.0703,59.9468,59.9468,219081.0
2022-02-15 12:50:00,67.93,67.95,67.79,67.81,231682.0,59.9468,59.9644,59.8232,59.8409,231682.0
2022-02-15 12:55:00,67.82,67.84,67.74,67.82,186386.0,59.8497,59.8673,59.7791,59.8497,186386.0
2022-02-15 13:00:00,67.82,67.84,67.73,67.75,215929.0,59.8497,59.8673,59.7703,59.7879,215929.0
2022-02-15 13:05:00,67.75,67.84,67.75,67.79,221156.0,59.7879,59.8673,59.7879,59.8232,221156.0
2022-02-15 13:10:00,67.79,67.88,67.72,67.81,151107.0,59.8232,59.9026,59.7614,59.8409,151107.0
2022-02-15 13:15:00,67.82,67.83,67.72,67.79,232880.0,59.8497,59.8585,59.7614,59.8232,232880.0
2022-02-15 13:20:00,67.8,67.85,67.75,67.8,229793.0,59.832,59.8762,59.7879,59.832,229793.0
2022-02-15 13:25:00,67.8,67.92,67.77,67.92,203949.0,59.832,59.9379,59.8056,59.9379,203949.0
2022-02-15 13:30:00,67.92,68.02,67.9,67.99,127195.0,59.9379,60.0262,59.9203,59.9997,127195.0
2022-02-15 13:35:00,68.0,68.0,67.91,67.92,272117.0,60.0085,60.0085,59.9291,59.9379,272117.0
2022-02-15 13:40:00,67.93,67.99,67.89,67.95,162967.0,59.9468,59.9997,59.9115,59.9644,162967.0
2022-02-15 13:45:00,67.95,68.02,67.92,68.0,189060.0,59.9644,60.0262,59.9379,60.0085,189060.0
2022-02-15 13:50:00,68.0,68.07,68.0,68.03,203354.0,60.0085,60.0703,60.0085,60.035,203354.0
2022-02-15 13:55:00,68.03,68.14,68.03,68.11,185624.0,60.035,60.1321,60.035,60.1056,185624.0
2022-02-15 14:00:00,68.11,68.18,68.1,68.16,246811.0,60.1056,60.1674,60.0968,60.1497,246811.0
2022-02-15 14:05:00,68.15,68.16,67.98,68.0,328813.0,60.1409,60.1497,59.9909,60.0085,328813.0
2022-02-15 14:10:00,68.0,68.08,67.96,68.05,142025.0,60.0085,60.0791,59.9732,60.0527,142025.0
2022-02-15 14:15:00,68.05,68.13,68.02,68.11,167634.0,60.0527,60.1233,60.0262,60.1056,167634.0
2022-02-15 14:20:00,68.11,68.15,68.07,68.1,177062.0,60.1056,60.1409,60.0703,60.0968,177062.0
2022-02-15 14:25:00,68.09,68.13,68.03,68.07,164116.0,60.088,60.1233,60.035,60.0703,164116.0
2022-02-15 14:30:00,68.07,68.08,67.97,67.97,184127.0,60.0703,60.0791,59.9821,59.9821,184127.0
2022-02-15 14:35:00,67.98,68.01,67.83,67.84,189309.0,59.9909,60.0174,59.8585,59.8673,189309.0
2022-02-15 14:40:00,67.84,67.91,67.83,67.9,191403.0,59.8673,59.9291,59.8585,59.9203,191403.0
2022-02-15 14:45:00,67.9,67.92,67.81,67.82,222476.0,59.9203,59.9379,59.8409,59.8497,222476.0
2022-02-15 14:50:00,67.82,67.85,67.79,67.84,196704.0,59.8497,59.8762,59.8232,59.8673,196704.0
2022-02-15 14:55:00,67.84,67.92,67.83,67.89,234613.0,59.8673,59.9379,59.8585,59.9115,234613.0
2022-02-15 15:00:00,67.88,67.98,67.88,67.98,158773.0,59.9026,59.9909,59.9026,59.9909,158773.0
2022-02-15 15:05:00,67.97,67.98,67.93,67.93,153303.0,59.9821,59.9909,59.9468,59.9468,153303.0
2022-02-15 15:10:00,67.93,67.99,67.93,67.99,181585.0,59.9468,59.9997,59.9468,59.9997,181585.0
2022-02-15 15:15:00,67.99,68.05,67.94,68.05,311292.0,59.9997,60.0527,59.9556,60.0527,311292.0
2022-02-15 15:20:00,68.06,68.15,68.05,68.11,275157.0,60.0615,60.1409,60.0527,60.1056,275157.0
2022-02-15 15:25:00,68.11,68.11,67.97,68.0,288247.0,60.1056,60.1056,59.9821,60.0085,288247.0
2022-02-15 15:30:00,68.0,68.13,67.97,68.06,594103.0,60.0085,60.1233,59.9821,60.0615,594103.0
2022-02-15 15:35:00,68.06,68.07,67.75,67.77,656212.0,60.0615,60.0703,59.7879,59.8056,656212.0
2022-02-15 15:40:00,67.77,67.84,67.73,67.81,702610.0,59.8056,59.8673,59.7703,59.8409,702610.0
2022-02-15 15:45:00,67.81,67.96,67.75,67.91,575382.0,59.8409,59.9732,59.7879,59.9291,575382.0
2022-02-15 15:50:00,67.91,68.09,67.89,67.95,931905.0,59.9291,60.088,59.9115,59.9644,931905.0
2022-02-15 15:55:00,67.95,68.1,67.94,68.01,1201398.0,59.9644,60.0968,59.9556,60.0174,1201398.0
2022-02-16 09:30:00,68.57,69.33,68.56,69.12,1472965.0,60.5116,61.1822,60.5027,60.9969,1472965.0
2022-02-16 09:35:00,69.11,69.4,68.95,69.28,1235200.0,60.9881,61.244,60.8469,61.1381,1235200.0
2022-02-16 09:40:00,69.28,69.52,69.18,69.41,960492.0,61.1381,61.3499,61.0499,61.2528,960492.0
2022-02-16 09:45:00,69.41,69.77,69.37,69.39,837315.0,61.2528,61.5705,61.2175,61.2352,837315.0
2022-02-16 09:50:00,69.38,69.53,69.16,69.34,678718.0,61.2264,61.3587,61.0322,61.1911,678718.0
2022-02-16 09:55:00,69.34,69.44,69.2,69.43,605076.0,61.1911,61.2793,61.0675,61.2705,605076.0
2022-02-16 10:00:00,69.43,69.52,69.23,69.24,572813.0,61.2705,61.3499,61.094,61.1028,572813.0
2022-02-16 10:05:00,69.24,69.49,69.23,69.3,349107.0,61.1028,61.3234,61.094,61.1558,349107.0
2022-02-16 10:10:00,69.3,69.51,69.21,69.46,427768.0,61.1558,61.3411,61.0763,61.297,427768.0
2022-02-16 10:15:00,69.47,69.65,69.39,69.44,531952.0,61.3058,61.4646,61.2352,61.2793,531952.0
2022-02-16 10:20:00,69.45,69.52,69.34,69.42,325134.0,61.2881,61.3499,61.1911,61.2617,325134.0
2022-02-16 10:25:00,69.42,69.56,69.41,69.44,360797.0,61.2617,61.3852,61.2528,61.2793,360797.0
2022-02-16 10:30:00,69.45,69.51,69.28,69.32,487256.0,61.2881,61.3411,61.1381,61.1734,487256.0
2022-02-16 10:35:00,69.32,69.53,69.32,69.39,362173.0,61.1734,61.3587,61.1734,61.2352,362173.0
2022-02-16 10:40:00,69.38,69.42,69.26,69.29,375503.0,61.2264,61.2617,61.1205,61.1469,375503.0
2022-02-16 10:45:00,69.28,69.34,69.17,69.23,406903.0,61.1381,61.1911,61.041,61.094,406903.0
2022-02-16 10:50:00,69.23,69.38,69.19,69.21,310721.0,61.094,61.2264,61.0587,61.0763,310721.0
2022-02-16 10:55:00,69.21,69.25,69.13,69.19,463056.0,61.0763,61.1116,61.0057,61.0587,463056.0
2022-02-16 11:00:00,69.19,69.35,69.19,69.32,380178.0,61.0587,61.1999,61.0587,61.1734,380178.0
2022-02-16 11:05:00,69.31,69.32,69.19,69.2,361749.0,61.1646,61.1734,61.0587,61.0675,361749.0
2022-02-16 11:10:00,69.2,69.2,69.09,69.11,442287.0,61.0675,61.0675,60.9704,60.9881,442287.0
2022-02-16 11:15:00,69.12,69.22,69.09,69.1,259209.0,60.9969,61.0852,60.9704,60.9793,259209.0
2022-02-16 11:20:00,69.1,69.24,69.09,69.18,290585.0,60.9793,61.1028,60.9704,61.0499,290585.0
2022-02-16 11:25:00,69.18,69.22,69.1,69.19,208388.0,61.0499,61.0852,60.9793,61.0587,208388.0
2022-02-16 11:30:00,69.19,69.25,69.15,69.17,172395.0,61.0587,61.1116,61.0234,61.041,172395.0
2022-02-16 11:35:00,69.18,69.19,69.08,69.1,279881.0,61.0499,61.0587,60.9616,60.9793,279881.0
2022-02-16 11:40:00,69.1,69.11,68.98,69.06,188357.0,60.9793,60.9881,60.8734,60.944,188357.0
2022-02-16 11:45:00,69.06,69.08,68.96,69.03,140656.0,60.944,60.9616,60.8557,60.9175,140656.0
2022-02-16 11:50:00,69.03,69.06,68.95,69.01,163785.0,60.9175,60.944,60.8469,60.8998,163785.0
2022-02-16 11:55:00,69.01,69.15,69.01,69.08,151302.0,60.8998,61.0234,60.8998,60.9616,151302.0
2022-02-16 12:00:00,69.07,69.11,69.0,69.03,144031.0,60.9528,60.9881,60.891,60.9175,144031.0
2022-02-16 12:05:00,69.03,69.13,69.02,69.09,169160.0,60.9175,61.0057,60.9087,60.9704,169160.0
2022-02-16 12:10:00,69.09,69.22,69.07,69.19,160686.0,60.9704,61.0852,60.9528,61.0587,160686.0
2022-02-16 12:15:00,69.19,69.3,69.18,69.21,175216.0,61.0587,61.1558,61.0499,61.0763,175216.0
2022-02-16 12:20:00,69.21,69.28,69.18,69.21,159100.0,61.0763,61.1381,61.0499,61.0763,159100.0
2022-02-16 12:25:00,69.22,69.22,69.07,69.09,143423.0,61.0852,61.0852,60.9528,60.9704,143423.0
2022-02-16 12:30:00,69.1,69.11,68.98,69.0,174527.0,60.9793,60.9881,60.8734,60.891,174527.0
2022-02-16 12:35:00,68.99,69.0,68.84,68.95,265345.0,60.8822,60.891,60.7498,60.8469,265345.0
2022-02-16 12:40:00,68.95,69.02,68.95,68.97,190124.0,60.8469,60.9087,60.8469,60.8645,190124.0
2022-02-16 12:45:00,68.97,69.03,68.91,69.0,179715.0,60.8645,60.9175,60.8116,60.891,179715.0
2022-02-16 12:50:00,69.01,69.08,68.99,69.05,120951.0,60.8998,60.9616,60.8822,60.9351,120951.0
2022-02-16 12:55:00,69.05,69.15,69.04,69.1,160131.0,60.9351,61.0234,60.9263,60.9793,160131.0
2022-02-16 13:00:00,69.1,69.14,69.07,69.12,150511.0,60.9793,61.0146,60.9528,60.9969,150511.0
2022-02-16 13:05:00,69.12,69.17,69.1,69.1,166975.0,60.9969,61.041,60.9793,60.9793,166975.0
2022-02-16 13:10:00,69.1,69.15,69.08,69.12,142194.0,60.9793,61.0234,60.9616,60.9969,142194.0
2022-02-16 13:15:00,69.12,69.17,69.05,69.08,162224.0,60.9969,61.041,60.9351,60.9616,162224.0
2022-02-16 13:20:00,69.09,69.12,69.01,69.02,234359.0,60.9704,60.9969,60.8998,60.9087,234359.0
2022-02-16 13:25:00,69.02,69.05,68.98,68.98,160216.0,60.9087,60.9351,60.8734,60.8734,160216.0
2022-02-16 13:30:00,68.99,69.09,68.98,69.06,157202.0,60.8822,60.9704,60.8734,60.944,157202.0
2022-02-16 13:35:00,69.06,69.15,69.03,69.06,181668.0,60.944,61.0234,60.9175,60.944,181668.0
2022-02-16 13:40:00,69.06,69.06,68.96,69.0,200517.0,60.944,60.944,60.8557,60.891,200517.0
2022-02-16 13:45:00,69.0,69.03,68.95,68.97,87517.0,60.891,60.9175,60.8469,60.8645,87517.0
2022-02-16 13:50:00,68.98,69.03,68.95,68.99,115043.0,60.8734,60.9175,60.8469,60.8822,115043.0
2022-02-16 13:55:00,68.99,69.01,68.89,68.97,153306.0,60.8822,60.8998,60.7939,60.8645,153306.0
2022-02-16 14:00:00,68.98,69.13,68.8,69.05,785588.0,60.8734,61.0057,60.7145,60.9351,785588.0
2022-02-16 14:05:00,69.05,69.23,68.96,69.17,620958.0,60.9351,61.094,60.8557,61.041,620958.0
2022-02-16 14:10:00,69.17,69.18,69.02,69.03,427313.0,61.041,61.0499,60.9087,60.9175,427313.0
2022-02-16 14:15:00,69.04,69.37,69.04,69.34,330183.0,60.9263,61.2175,60.9263,61.1911,330183.0
2022-02-16 14:20:00,69.34,69.54,69.3,69.47,603920.0,61.1911,61.3676,61.1558,61.3058,603920.0
2022-02-16 14:25:00,69.48,69.52,69.43,69.51,269747.0,61.3146,61.3499,61.2705,61.3411,269747.0
2022-02-16 14:30:00,69.5,69.56,69.44,69.46,538891.0,61.3323,61.3852,61.2793,61.297,538891.0
2022-02-16 14:35:00,69.46,69.5,69.37,69.43,307086.0,61.297,61.3323,61.2175,61.2705,307086.0
2022-02-16 14:40:00,69.44,69.46,69.31,69.4,218164.0,61.2793,61.297,61.1646,61.244,218164.0
2022-02-16 14:45:00,69.41,69.46,69.32,69.34,274392.0,61.2528,61.297,61.1734,61.1911,274392.0
2022-02-16 14:50:00,69.34,69.38,69.29,69.3,366634.0,61.1911,61.2264,61.1469,61.1558,366634.0
2022-02-16 14:55:00,69.3,69.3,69.13,69.15,838998.0,61.1558,61.1558,61.0057,61.0234,838998.0
2022-02-16 15:00:00,69.15,69.18,68.96,69.04,1013080.0,61.0234,61.0499,60.8557,60.9263,1013080.0
2022-02-16 15:05:00,69.05,69.15,69.04,69.08,286162.0,60.9351,61.0234,60.9263,60.9616,286162.0
2022-02-16 15:10:00,69.08,69.08,68.78,68.78,892038.0,60.9616,60.9616,60.6969,60.6969,892038.0
2022-02-16 15:15:00,68.79,68.89,68.76,68.8,621423.0,60.7057,60.7939,60.6792,60.7145,621423.0
2022-02-16 15:20:00,68.79,68.8,68.41,68.49,1685483.0,60.7057,60.7145,60.3704,60.441,1685483.0
2022-02-16 15:25:00,68.48,68.56,68.35,68.39,789695.0,60.4321,60.5027,60.3174,60.3527,789695.0
2022-02-16 15:30:00,68.38,68.39,68.16,68.23,671383.0,60.3439,60.3527,60.1497,60.2115,671383.0
2022-02-16 15:35:00,68.24,68.54,68.24,68.52,583276.0,60.2203,60.4851,60.2203,60.4674,583276.0
2022-02-16 15:40:00,68.51,68.66,68.47,68.58,760077.0,60.4586,60.591,60.4233,60.5204,760077.0
2022-02-16 15:45:00,68.57,68.73,68.55,68.7,580123.0,60.5116,60.6527,60.4939,60.6263,580123.0
2022-02-16 15:50:00,68.7,68.83,68.6,68.64,749164.0,60.6263,60.741,60.538,60.5733,749164.0
2022-02-16 15:55:00,68.63,68.63,68.51,68.58,1266016.0,60.5645,60.5645,60.4586,60.5204,1266016.0
2022-02-17 09:30:00,68.55,68.96,68.46,68.67,1590327.0,60.4939,60.8557,60.4145,60.5998,1590327.0
2022-02-17 09:35:00,68.67,68.71,68.29,68.56,960879.0,60.5998,60.6351,60.2645,60.5027,960879.0
2022-02-17 09:40:00,68.57,69.07,68.57,69.02,869052.0,60.5116,60.9528,60.5116,60.9087,869052.0
2022-02-17 09:45:00,69.02,69.19,68.72,68.84,842010.0,60.9087,61.0587,60.6439,60.7498,842010.0
2022-02-17 09:50:00,68.84,68.95,68.7,68.77,552592.0,60.7498,60.8469,60.6263,60.688,552592.0
2022-02-17 09:55:00,68.78,68.81,68.32,68.42,633059.0,60.6969,60.7233,60.2909,60.3792,633059.0
2022-02-17 10:00:00,68.43,68.43,68.04,68.23,661234.0,60.388,60.388,60.0438,60.2115,661234.0
2022-02-17 10:05:00,68.23,68.4,68.08,68.13,1464796.0,60.2115,60.3615,60.0791,60.1233,1464796.0
2022-02-17 10:10:00,68.13,68.33,68.12,68.29,695613.0,60.1233,60.2998,60.1144,60.2645,695613.0
2022-02-17 10:15:00,68.3,68.44,68.21,68.43,790081.0,60.2733,60.3968,60.1939,60.388,790081.0
2022-02-17 10:20:00,68.42,68.42,68.12,68.26,533240.0,60.3792,60.3792,60.1144,60.238,533240.0
2022-02-17 10:25:00,68.25,68.31,68.02,68.22,409431.0,60.2292,60.2821,60.0262,60.2027,409431.0
2022-02-17 10:30:00,68.21,68.22,68.01,68.05,748132.0,60.1939,60.2027,60.0174,60.0527,748132.0
2022-02-17 10:35:00,68.05,68.18,67.97,68.15,674516.0,60.0527,60.1674,59.9821,60.1409,674516.0
2022-02-17 10:40:00,68.14,68.17,68.02,68.17,327632.0,60.1321,60.1586,60.0262,60.1586,327632.0
2022-02-17 10:45:00,68.17,68.2,68.01,68.12,617554.0,60.1586,60.185,60.0174,60.1144,617554.0
2022-02-17 10:50:00,68.12,68.13,67.94,67.99,427253.0,60.1144,60.1233,59.9556,59.9997,427253.0
2022-02-17 10:55:00,67.99,68.17,67.97,68.15,411260.0,59.9997,60.1586,59.9821,60.1409,411260.0
2022-02-17 11:00:00,68.15,68.21,68.04,68.1,393652.0,60.1409,60.1939,60.0438,60.0968,393652.0
2022-02-17 11:05:00,68.1,68.33,68.1,68.19,354611.0,60.0968,60.2998,60.0968,60.1762,354611.0
2022-02-17 11:10:00,68.18,68.38,68.16,68.37,351781.0,60.1674,60.3439,60.1497,60.3351,351781.0
2022-02-17 11:15:00,68.37,68.54,68.35,68.49,486085.0,60.3351,60.4851,60.3174,60.441,486085.0
2022-02-17 11:20:00,68.49,68.53,68.39,68.42,374795.0,60.441,60.4763,60.3527,60.3792,374795.0
2022-02-17 11:25:00,68.41,68.55,68.4,68.51,397539.0,60.3704,60.4939,60.3615,60.4586,397539.0
2022-02-17 11:30:00,68.5,68.76,68.48,68.69,580187.0,60.4498,60.6792,60.4321,60.6174,580187.0
2022-02-17 11:35:00,68.7,68.71,68.45,68.49,393491.0,60.6263,60.6351,60.4057,60.441,393491.0
2022-02-17 11:40:00,68.5,68.51,68.33,68.5,331875.0,60.4498,60.4586,60.2998,60.4498,331875.0
2022-02-17 11:45:00,68.49,68.53,68.45,68.51,194890.0,60.441,60.4763,60.4057,60.4586,194890.0
2022-02-17 11:50:00,68.51,68.57,68.49,68.53,394928.0,60.4586,60.5116,60.441,60.4763,394928.0
2022-02-17 11:55:00,68.53,68.64,68.52,68.58,283794.0,60.4763,60.5733,60.4674,60.5204,283794.0
2022-02-17 12:00:00,68.59,68.61,68.47,68.59,230101.0,60.5292,60.5469,60.4233,60.5292,230101.0
2022-02-17 12:05:00,68.59,68.72,68.57,68.7,177268.0,60.5292,60.6439,60.5116,60.6263,177268.0
2022-02-17 12:10:00,68.7,68.82,68.67,68.8,279850.0,60.6263,60.7322,60.5998,60.7145,279850.0
2022-02-17 12:15:00,68.79,68.91,68.76,68.82,199538.0,60.7057,60.8116,60.6792,60.7322,199538.0
2022-02-17 12:20:00,68.82,68.83,68.74,68.78,149136.0,60.7322,60.741,60.6616,60.6969,149136.0
2022-02-17 12:25:00,68.78,68.88,68.78,68.86,173559.0,60.6969,60.7851,60.6969,60.7675,173559.0
2022-02-17 12:30:00,68.85,68.89,68.75,68.83,216772.0,60.7586,60.7939,60.6704,60.741,216772.0
2022-02-17 12:35:00,68.84,68.9,68.78,68.79,225461.0,60.7498,60.8028,60.6969,60.7057,225461.0
2022-02-17 12:40:00,68.78,68.82,68.68,68.73,171164.0,60.6969,60.7322,60.6086,60.6527,171164.0
2022-02-17 12:45:00,68.72,68.73,68.58,68.67,311078.0,60.6439,60.6527,60.5204,60.5998,311078.0
2022-02-17 12:50:00,68.67,68.7,68.63,68.63,161616.0,60.5998,60.6263,60.5645,60.5645,161616.0
2022-02-17 12:55:00,68.64,68.69,68.59,68.66,153083.0,60.5733,60.6174,60.5292,60.591,153083.0
2022-02-17 13:00:00,68.66,68.71,68.61,68.62,269837.0,60.591,60.6351,60.5469,60.5557,269837.0
2022-02-17 13:05:00,68.62,68.62,68.5,68.51,280188.0,60.5557,60.5557,60.4498,60.4586,280188.0
2022-02-17 13:10:00,68.52,68.65,68.43,68.6,252607.0,60.4674,60.5821,60.388,60.538,252607.0
2022-02-17 13:15:00,68.6,68.69,68.57,68.61,100519.0,60.538,60.6174,60.5116,60.5469,100519.0
2022-02-17 13:20:00,68.62,68.62,68.52,68.56,113531.0,60.5557,60.5557,60.4674,60.5027,113531.0
2022-02-17 13:25:00,68.55,68.57,68.45,68.46,187857.0,60.4939,60.5116,60.4057,60.4145,187857.0
2022-02-17 13:30:00,68.46,68.49,68.39,68.47,224223.0,60.4145,60.441,60.3527,60.4233,224223.0
2022-02-17 13:35:00,68.47,68.49,68.43,68.44,114559.0,60.4233,60.441,60.388,60.3968,114559.0
2022-02-17 13:40:00,68.44,68.45,68.35,68.41,100494.0,60.3968,60.4057,60.3174,60.3704,100494.0
2022-02-17 13:45:00,68.41,68.46,68.36,68.43,107665.0,60.3704,60.4145,60.3262,60.388,107665.0
2022-02-17 13:50:00,68.43,68.46,68.39,68.42,118821.0,60.388,60.4145,60.3527,60.3792,118821.0
2022-02-17 13:55:00,68.41,68.45,68.4,68.45,94991.0,60.3704,60.4057,60.3615,60.4057,94991.0
2022-02-17 14:00:00,68.45,68.45,68.37,68.41,154248.0,60.4057,60.4057,60.3351,60.3704,154248.0
2022-02-17 14:05:00,68.41,68.42,68.33,68.34,112354.0,60.3704,60.3792,60.2998,60.3086,112354.0
2022-02-17 14:10:00,68.34,68.34,68.2,68.22,256333.0,60.3086,60.3086,60.185,60.2027,256333.0
2022-02-17 14:15:00,68.22,68.42,68.19,68.36,219976.0,60.2027,60.3792,60.1762,60.3262,219976.0
2022-02-17 14:20:00,68.37,68.38,68.26,68.28,269274.0,60.3351,60.3439,60.238,60.2556,269274.0
2022-02-17 14:25:00,68.28,68.4,68.23,68.36,240282.0,60.2556,60.3615,60.2115,60.3262,240282.0
2022-02-17 14:30:00,68.37,68.4,68.31,68.35,225647.0,60.3351,60.3615,60.2821,60.3174,225647.0
2022-02-17 14:35:00,68.35,68.4,68.32,68.36,239281.0,60.3174,60.3615,60.2909,60.3262,239281.0
2022-02-17 14:40:00,68.35,68.44,68.34,68.36,337032.0,60.3174,60.3968,60.3086,60.3262,337032.0
2022-02-17 14:45:00,68.37,68.49,68.35,68.48,158318.0,60.3351,60.441,60.3174,60.4321,158318.0
2022-02-17 14:50:00,68.48,68.49,68.39,68.44,142776.0,60.4321,60.441,60.3527,60.3968,142776.0
2022-02-17 14:55:00,68.43,68.47,68.33,68.38,156240.0,60.388,60.4233,60.2998,60.3439,156240.0
2022-02-17 15:00:00,68.38,68.41,68.32,68.33,234546.0,60.3439,60.3704,60.2909,60.2998,234546.0
2022-02-17 15:05:00,68.33,68.36,68.25,68.25,256883.0,60.2998,60.3262,60.2292,60.2292,256883.0
2022-02-17 15:10:00,68.26,68.3,68.21,68.23,290662.0,60.238,60.2733,60.1939,60.2115,290662.0
2022-02-17 15:15:00,68.23,68.3,68.2,68.29,292358.0,60.2115,60.2733,60.185,60.2645,292358.0
2022-02-17 15:20:00,68.29,68.47,68.28,68.33,362196.0,60.2645,60.4233,60.2556,60.2998,362196.0
2022-02-17 15:25:00,68.33,68.48,68.33,68.43,193443.0,60.2998,60.4321,60.2998,60.388,193443.0
2022-02-17 15:30:00,68.44,68.54,68.43,68.47,306285.0,60.3968,60.4851,60.388,60.4233,306285.0
2022-02-17 15:35:00,68.47,68.59,68.47,68.57,351911.0,60.4233,60.5292,60.4233,60.5116,351911.0
2022-02-17 15:40:00,68.57,68.58,68.49,68.52,307978.0,60.5116,60.5204,60.441,60.4674,307978.0
2022-02-17 15:45:00,68.52,68.59,68.48,68.49,470125.0,60.4674,60.5292,60.4321,60.441,470125.0
2022-02-17 15:50:00,68.5,68.51,68.34,68.47,788214.0,60.4498,60.4586,60.3086,60.4233,788214.0
2022-02-17 15:55:00,68.47,68.57,68.42,68.46,992868.0,60.4233,60.5116,60.3792,60.4145,992868.0
2022-02-18 09:30:00,67.5,67.96,67.5,67.67,1364412.0,59.5673,59.9732,59.5673,59.7173,1364412.0
2022-02-18 09:35:00,67.67,68.09,67.6,68.07,797293.0,59.7173,60.088,59.6555,60.0703,797293.0
2022-02-18 09:40:00,68.07,68.14,67.64,67.69,673032.0,60.0703,60.1321,59.6908,59.735,673032.0
2022-02-18 09:45:00,67.69,68.15,67.51,68.11,799703.0,59.735,60.1409,59.5761,60.1056,799703.0
2022-02-18 09:50:00,68.13,68.3,68.12,68.22,616892.0,60.1233,60.2733,60.1144,60.2027,616892.0
2022-02-18 09:55:00,68.23,68.33,68.18,68.24,619082.0,60.2115,60.2998,60.1674,60.2203,619082.0
2022-02-18 10:00:00,68.25,68.28,68.05,68.25,416129.0,60.2292,60.2556,60.0527,60.2292,416129.0
2022-02-18 10:05:00,68.25,68.39,68.19,68.33,306328.0,60.2292,60.3527,60.1762,60.2998,306328.0
2022-02-18 10:10:00,68.33,68.56,68.31,68.53,342147.0,60.2998,60.5027,60.2821,60.4763,342147.0
2022-02-18 10:15:00,68.53,68.59,68.35,68.48,352167.0,60.4763,60.5292,60.3174,60.4321,352167.0
2022-02-18 10:20:00,68.49,68.49,68.28,68.29,307358.0,60.441,60.441,60.2556,60.2645,307358.0
2022-02-18 10:25:00,68.29,68.52,68.26,68.36,340373.0,60.2645,60.4674,60.238,60.3262,340373.0
2022-02-18 10:30:00,68.36,68.39,68.2,68.37,366124.0,60.3262,60.3527,60.185,60.3351,366124.0
2022-02-18 10:35:00,68.37,68.46,68.29,68.32,423388.0,60.3351,60.4145,60.2645,60.2909,423388.0
2022-02-18 10:40:00,68.33,68.33,68.2,68.26,383484.0,60.2998,60.2998,60.185,60.238,383484.0
2022-02-18 10:45:00,68.25,68.29,68.1,68.22,230511.0,60.2292,60.2645,60.0968,60.2027,230511.0
2022-02-18 10:50:00,68.22,68.27,68.11,68.19,270405.0,60.2027,60.2468,60.1056,60.1762,270405.0
2022-02-18 10:55:00,68.19,68.21,67.97,67.98,164888.0,60.1762,60.1939,59.9821,59.9909,164888.0
2022-02-18 11:00:00,67.98,68.04,67.81,67.89,651738.0,59.9909,60.0438,59.8409,59.9115,651738.0
2022-02-18 11:05:00,67.9,68.08,67.87,68.05,453957.0,59.9203,60.0791,59.8938,60.0527,453957.0
2022-02-18 11:10:00,68.05,68.3,68.05,68.17,604653.0,60.0527,60.2733,60.0527,60.1586,604653.0
2022-02-18 11:15:00,68.17,68.21,68.02,68.16,420064.0,60.1586,60.1939,60.0262,60.1497,420064.0
2022-02-18 11:20:00,68.16,68.36,68.14,68.31,346072.0,60.1497,60.3262,60.1321,60.2821,346072.0
2022-02-18 11:25:00,68.32,68.42,68.2,68.22,308744.0,60.2909,60.3792,60.185,60.2027,308744.0
2022-02-18 11:30:00,68.22,68.23,68.02,68.08,384696.0,60.2027,60.2115,60.0262,60.0791,384696.0
2022-02-18 11:35:00,68.08,68.13,68.04,68.09,133911.0,60.0791,60.1233,60.0438,60.088,133911.0
2022-02-18 11:40:00,68.09,68.1,67.9,67.94,278073.0,60.088,60.0968,59.9203,59.9556,278073.0
2022-02-18 11:45:00,67.93,67.98,67.81,67.9,195276.0,59.9468,59.9909,59.8409,59.9203,195276.0
2022-02-18 11:50:00,67.9,67.92,67.72,67.74,212511.0,59.9203,59.9379,59.7614,59.7791,212511.0
2022-02-18 11:55:00,67.75,67.75,67.49,67.5,307427.0,59.7879,59.7879,59.5585,59.5673,307427.0
2022-02-18 12:00:00,67.5,67.56,67.43,67.51,350760.0,59.5673,59.6202,59.5055,59.5761,350760.0
2022-02-18 12:05:00,67.51,67.56,67.43,67.47,262204.0,59.5761,59.6202,59.5055,59.5408,262204.0
2022-02-18 12:10:00,67.47,67.53,67.39,67.45,296196.0,59.5408,59.5938,59.4702,59.5232,296196.0
2022-02-18 12:15:00,67.45,67.73,67.45,67.67,389916.0,59.5232,59.7703,59.5232,59.7173,389916.0
2022-02-18 12:20:00,67.66,67.78,67.64,67.71,269996.0,59.7085,59.8144,59.6908,59.7526,269996.0
2022-02-18 12:25:00,67.72,67.89,67.7,67.82,248966.0,59.7614,59.9115,59.7438,59.8497,248966.0
2022-02-18 12:30:00,67.81,67.92,67.67,67.83,509864.0,59.8409,59.9379,59.7173,59.8585,509864.0
2022-02-18 12:35:00,67.84,67.88,67.78,67.8,308795.0,59.8673,59.9026,59.8144,59.832,308795.0
2022-02-18 12:40:00,67.8,67.96,67.8,67.87,225998.0,59.832,59.9732,59.832,59.8938,225998.0
2022-02-18 12:45:00,67.87,67.9,67.76,67.77,258763.0,59.8938,59.9203,59.7967,59.8056,258763.0
2022-02-18 12:50:00,67.77,67.96,67.75,67.88,338049.0,59.8056,59.9732,59.7879,59.9026,338049.0
2022-02-18 12:55:00,67.88,67.94,67.81,67.87,163626.0,59.9026,59.9556,59.8409,59.8938,163626.0
2022-02-18 13:00:00,67.88,67.93,67.8,67.89,197024.0,59.9026,59.9468,59.832,59.9115,197024.0
2022-02-18 13:05:00,67.9,67.91,67.78,67.9,208657.0,59.9203,59.9291,59.8144,59.9203,208657.0
2022-02-18 13:10:00,67.9,67.91,67.77,67.83,192207.0,59.9203,59.9291,59.8056,59.8585,192207.0
2022-02-18 13:15:00,67.82,67.84,67.69,67.73,243356.0,59.8497,59.8673,59.735,59.7703,243356.0
2022-02-18 13:20:00,67.73,67.98,67.72,67.95,305575.0,59.7703,59.9909,59.7614,59.9644,305575.0
2022-02-18 13:25:00,67.96,67.97,67.87,67.92,120942.0,59.9732,59.9821,59.8938,59.9379,120942.0
2022-02-18 13:30:00,67.91,67.94,67.86,67.91,157324.0,59.9291,59.9556,59.885,59.9291,157324.0
2022-02-18 13:35:00,67.92,67.95,67.87,67.9,172546.0,59.9379,59.9644,59.8938,59.9203,172546.0
2022-02-18 13:40:00,67.9,67.94,67.85,67.88,151807.0,59.9203,59.9556,59.8762,59.9026,151807.0
2022-02-18 13:45:00,67.87,68.0,67.86,67.97,171359.0,59.8938,60.0085,59.885,59.9821,171359.0
2022-02-18 13:50:00,67.96,68.06,67.96,68.0,181530.0,59.9732,60.0615,59.9732,60.0085,181530.0
2022-02-18 13:55:00,68.01,68.03,67.94,67.95,244074.0,60.0174,60.035,59.9556,59.9644,244074.0
2022-02-18 14:00:00,67.95,68.0,67.9,67.98,177118.0,59.9644,60.0085,59.9203,59.9909,177118.0
2022-02-18 14:05:00,67.98,68.01,67.86,67.95,181952.0,59.9909,60.0174,59.885,59.9644,181952.0
2022-02-18 14:10:00,67.95,67.98,67.9,67.93,241700.0,59.9644,59.9909,59.9203,59.9468,241700.0
2022-02-18 14:15:00,67.93,68.05,67.92,68.05,176424.0,59.9468,60.0527,59.9379,60.0527,176424.0
2022-02-18 14:20:00,68.05,68.1,68.02,68.1,268179.0,60.0527,60.0968,60.0262,60.0968,268179.0
2022-02-18 14:25:00,68.09,68.21,68.0,68.19,331261.0,60.088,60.1939,60.0085,60.1762,331261.0
2022-02-18 14:30:00,68.18,68.23,68.12,68.14,258560.0,60.1674,60.2115,60.1144,60.1321,258560.0
2022-02-18 14:35:00,68.13,68.14,68.01,68.02,180190.0,60.1233,60.1321,60.0174,60.0262,180190.0
2022-02-18 14:40:00,68.02,68.03,67.95,67.99,217242.0,60.0262,60.035,59.9644,59.9997,217242.0
2022-02-18 14:45:00,67.99,68.03,67.92,67.93,144578.0,59.9997,60.035,59.9379,59.9468,144578.0
2022-02-18 14:50:00,67.93,68.11,67.91,68.11,428350.0,59.9468,60.1056,59.9291,60.1056,428350.0
2022-02-18 14:55:00,68.12,68.21,68.1,68.18,274238.0,60.1144,60.1939,60.0968,60.1674,274238.0
2022-02-18 15:00:00,68.18,68.23,68.06,68.08,472024.0,60.1674,60.2115,60.0615,60.0791,472024.0
2022-02-18 15:05:00,68.08,68.13,67.97,68.04,277130.0,60.0791,60.1233,59.9821,60.0438,277130.0
2022-02-18 15:10:00,68.04,68.14,67.98,68.03,261333.0,60.0438,60.1321,59.9909,60.035,261333.0
2022-02-18 15:15:00,68.02,68.09,67.99,68.02,269374.0,60.0262,60.088,59.9997,60.0262,269374.0
2022-02-18 15:20:00,68.02,68.07,67.93,67.96,233478.0,60.0262,60.0703,59.9468,59.9732,233478.0
2022-02-18 15:25:00,67.95,68.0,67.85,67.87,318850.0,59.9644,60.0085,59.8762,59.8938,318850.0
2022-02-18 15:30:00,67.87,67.87,67.67,67.72,556882.0,59.8938,59.8938,59.7173,59.7614,556882.0
2022-02-18 15:35:00,67.71,67.84,67.69,67.81,460708.0,59.7526,59.8673,59.735,59.8409,460708.0
2022-02-18 15:40:00,67.81,68.04,67.8,68.02,391379.0,59.8409,60.0438,59.832,60.0262,391379.0
2022-02-18 15:45:00,68.02,68.1,67.87,68.03,582674.0,60.0262,60.0968,59.8938,60.035,582674.0
2022-02-18 15:50:00,68.02,68.04,67.84,67.99,923608.0,60.0262,60.0438,59.8673,59.9997,923608.0
2022-02-18 15:55:00,67.99,68.08,67.98,68.01,1159161.0,59.9997,60.0791,59.9909,60.0174,1159161.0
2022-02-22 09:30:00,70.11,70.11,68.89,69.06,2218096.0,61.8706,61.8706,60.7939,60.944,2218096.0
2022-02-22 09:35:00,69.06,69.16,68.79,68.83,1049533.0,60.944,61.0322,60.7057,60.741,1049533.0
2022-02-22 09:40:00,68.83,68.97,68.4,68.41,1701195.0,60.741,60.8645,60.3615,60.3704,1701195.0
2022-02-22 09:45:00,68.4,68.58,68.34,68.51,901323.0,60.3615,60.5204,60.3086,60.4586,901323.0
2022-02-22 09:50:00,68.5,68.6,68.38,68.54,762723.0,60.4498,60.538,60.3439,60.4851,762723.0
2022-02-22 09:55:00,68.53,68.53,68.25,68.36,702080.0,60.4763,60.4763,60.2292,60.3262,702080.0
2022-02-22 10:00:00,68.35,68.36,68.01,68.12,604558.0,60.3174,60.3262,60.0174,60.1144,604558.0
2022-02-22 10:05:00,68.11,68.15,67.91,67.98,812996.0,60.1056,60.1409,59.9291,59.9909,812996.0
2022-02-22 10:10:00,67.98,68.01,67.76,67.94,649363.0,59.9909,60.0174,59.7967,59.9556,649363.0
2022-02-22 10:15:00,67.94,68.24,67.93,68.17,539040.0,59.9556,60.2203,59.9468,60.1586,539040.0
2022-02-22 10:20:00,68.17,68.18,67.84,68.03,412885.0,60.1586,60.1674,59.8673,60.035,412885.0
2022-02-22 10:25:00,68.03,68.15,67.88,68.0,619230.0,60.035,60.1409,59.9026,60.0085,619230.0
2022-02-22 10:30:00,67.99,68.19,67.95,68.17,817258.0,59.9997,60.1762,59.9644,60.1586,817258.0
2022-02-22 10:35:00,68.16,68.27,68.11,68.21,457713.0,60.1497,60.2468,60.1056,60.1939,457713.0
2022-02-22 10:40:00,68.22,68.22,67.96,68.11,467996.0,60.2027,60.2027,59.9732,60.1056,467996.0
2022-02-22 10:45:00,68.11,68.19,68.02,68.07,409999.0,60.1056,60.1762,60.0262,60.0703,409999.0
2022-02-22 10:50:00,68.07,68.16,67.99,68.04,421688.0,60.0703,60.1497,59.9997,60.0438,421688.0
2022-02-22 10:55:00,68.04,68.1,67.94,68.0,403657.0,60.0438,60.0968,59.9556,60.0085,403657.0
2022-02-22 11:00:00,67.99,68.09,67.93,68.05,287835.0,59.9997,60.088,59.9468,60.0527,287835.0
2022-02-22 11:05:00,68.04,68.07,67.84,67.9,345439.0,60.0438,60.0703,59.8673,59.9203,345439.0
2022-02-22 11:10:00,67.9,68.13,67.87,67.97,475200.0,59.9203,60.1233,59.8938,59.9821,475200.0
2022-02-22 11:15:00,67.97,67.99,67.86,67.93,319117.0,59.9821,59.9997,59.885,59.9468,319117.0
2022-02-22 11:20:00,67.93,68.0,67.9,67.97,261636.0,59.9468,60.0085,59.9203,59.9821,261636.0
2022-02-22 11:25:00,67.97,68.0,67.87,67.91,574020.0,59.9821,60.0085,59.8938,59.9291,574020.0
2022-02-22 11:30:00,67.92,68.05,67.91,68.0,582978.0,59.9379,60.0527,59.9291,60.0085,582978.0
2022-02-22 11:35:00,68.0,68.01,67.85,67.93,253966.0,60.0085,60.0174,59.8762,59.9468,253966.0
2022-02-22 11:40:00,67.92,68.03,67.92,67.97,326948.0,59.9379,60.035,59.9379,59.9821,326948.0
2022-02-22 11:45:00,67.96,68.02,67.92,68.0,185126.0,59.9732,60.0262,59.9379,60.0085,185126.0
2022-02-22 11:50:00,68.0,68.05,67.62,67.68,298610.0,60.0085,60.0527,59.6732,59.7261,298610.0
2022-02-22 11:55:00,67.68,67.71,67.54,67.54,327401.0,59.7261,59.7526,59.6026,59.6026,327401.0
2022-02-22 12:00:00,67.53,67.58,67.37,67.39,537849.0,59.5938,59.6379,59.4526,59.4702,537849.0
2022-02-22 12:05:00,67.39,67.47,67.27,67.32,333627.0,59.4702,59.5408,59.3643,59.4085,333627.0
2022-02-22 12:10:00,67.33,67.33,67.12,67.2,313301.0,59.4173,59.4173,59.232,59.3026,313301.0
2022-02-22 12:15:00,67.2,67.22,67.03,67.03,379467.0,59.3026,59.3202,59.1525,59.1525,379467.0
2022-02-22 12:20:00,67.03,67.11,66.91,66.91,490677.0,59.1525,59.2231,59.0466,59.0466,490677.0
2022-02-22 12:25:00,66.91,67.03,66.85,67.02,324486.0,59.0466,59.1525,58.9937,59.1437,324486.0
2022-02-22 12:30:00,67.03,67.23,66.98,67.19,293156.0,59.1525,59.329,59.1084,59.2937,293156.0
2022-02-22 12:35:00,67.19,67.29,67.05,67.05,288095.0,59.2937,59.382,59.1702,59.1702,288095.0
2022-02-22 12:40:00,67.05,67.09,66.91,66.97,277139.0,59.1702,59.2055,59.0466,59.0996,277139.0
2022-02-22 12:45:00,66.97,67.1,66.97,66.98,236362.0,59.0996,59.2143,59.0996,59.1084,236362.0
2022-02-22 12:50:00,66.98,67.04,66.86,66.86,306248.0,59.1084,59.1614,59.0025,59.0025,306248.0
2022-02-22 12:55:00,66.86,66.99,66.84,66.87,225243.0,59.0025,59.1172,58.9849,59.0113,225243.0
2022-02-22 13:00:00,66.87,66.9,66.79,66.87,313977.0,59.0113,59.0378,58.9407,59.0113,313977.0
2022-02-22 13:05:00,66.88,66.94,66.83,66.87,460835.0,59.0202,59.0731,58.976,59.0113,460835.0
2022-02-22 13:10:00,66.87,67.0,66.86,66.91,324074.0,59.0113,59.1261,59.0025,59.0466,324074.0
2022-02-22 13:15:00,66.92,66.95,66.76,66.82,260769.0,59.0555,59.0819,58.9143,58.9672,260769.0
2022-02-22 13:20:00,66.83,66.9,66.82,66.82,112807.0,58.976,59.0378,58.9672,58.9672,112807.0
2022-02-22 13:25:00,66.82,66.85,66.69,66.69,146773.0,58.9672,58.9937,58.8525,58.8525,146773.0
2022-02-22 13:30:00,66.69,66.74,66.6,66.65,260736.0,58.8525,58.8966,58.7731,58.8172,260736.0
2022-02-22 13:35:00,66.66,66.67,66.37,66.4,391271.0,58.826,58.8348,58.5701,58.5966,391271.0
2022-02-22 13:40:00,66.4,66.43,66.13,66.14,675259.0,58.5966,58.623,58.3583,58.3671,675259.0
2022-02-22 13:45:00,66.13,66.19,66.1,66.14,291192.0,58.3583,58.4113,58.3318,58.3671,291192.0
2022-02-22 13:50:00,66.13,66.17,65.94,65.95,448457.0,58.3583,58.3936,58.1906,58.1995,448457.0
2022-02-22 13:55:00,65.95,66.29,65.94,66.28,683688.0,58.1995,58.4995,58.1906,58.4907,683688.0
2022-02-22 14:00:00,66.27,66.4,66.18,66.32,339770.0,58.4819,58.5966,58.4024,58.526,339770.0
2022-02-22 14:05:00,66.33,66.36,66.2,66.23,240430.0,58.5348,58.5613,58.4201,58.4466,240430.0
2022-02-22 14:10:00,66.23,66.38,66.17,66.37,229360.0,58.4466,58.5789,58.3936,58.5701,229360.0
2022-02-22 14:15:00,66.38,66.48,66.33,66.37,246012.0,58.5789,58.6672,58.5348,58.5701,246012.0
2022-02-22 14:20:00,66.37,66.43,66.22,66.36,358699.0,58.5701,58.623,58.4377,58.5613,358699.0
2022-02-22 14:25:00,66.37,66.75,66.35,66.68,934171.0,58.5701,58.9054,58.5524,58.8437,934171.0
2022-02-22 14:30:00,66.67,66.74,66.44,66.46,937045.0,58.8348,58.8966,58.6319,58.6495,937045.0
2022-02-22 14:35:00,66.47,66.77,66.47,66.73,677482.0,58.6583,58.9231,58.6583,58.8878,677482.0
2022-02-22 14:40:00,66.72,66.82,66.67,66.73,523778.0,58.879,58.9672,58.8348,58.8878,523778.0
2022-02-22 14:45:00,66.73,67.07,66.67,67.06,582763.0,58.8878,59.1878,58.8348,59.179,582763.0
2022-02-22 14:50:00,67.06,67.1,66.94,67.06,945504.0,59.179,59.2143,59.0731,59.179,945504.0
2022-02-22 14:55:00,67.06,67.2,67.06,67.1,507844.0,59.179,59.3026,59.179,59.2143,507844.0
2022-02-22 15:00:00,67.11,67.27,67.1,67.26,688291.0,59.2231,59.3643,59.2143,59.3555,688291.0
2022-02-22 15:05:00,67.27,67.28,67.02,67.03,789495.0,59.3643,59.3732,59.1437,59.1525,789495.0
2022-02-22 15:10:00,67.03,67.21,67.03,67.09,715547.0,59.1525,59.3114,59.1525,59.2055,715547.0
2022-02-22 15:15:00,67.09,67.19,66.92,66.97,828138.0,59.2055,59.2937,59.0555,59.0996,828138.0
2022-02-22 15:20:00,66.97,67.07,66.91,66.94,410531.0,59.0996,59.1878,59.0466,59.0731,410531.0
2022-02-22 15:25:00,66.94,67.19,66.93,67.07,481517.0,59.0731,59.2937,59.0643,59.1878,481517.0
2022-02-22 15:30:00,67.07,67.13,66.98,67.13,523722.0,59.1878,59.2408,59.1084,59.2408,523722.0
2022-02-22 15:35:00,67.13,67.21,67.04,67.19,750115.0,59.2408,59.3114,59.1614,59.2937,750115.0
2022-02-22 15:40:00,67.19,67.22,67.01,67.02,523821.0,59.2937,59.3202,59.1349,59.1437,523821.0
2022-02-22 15:45:00,67.01,67.02,66.85,66.89,888977.0,59.1349,59.1437,58.9937,59.029,888977.0
2022-02-22 15:50:00,66.88,66.89,66.7,66.8,1236233.0,59.0202,59.029,58.8613,58.9496,1236233.0
2022-02-22 15:55:00,66.79,66.96,66.76,66.94,1314939.0,58.9407,59.0908,58.9143,59.0731,1314939.0
2022-02-23 09:30:00,67.34,67.52,66.95,67.52,1307068.0,59.4261,59.5849,59.0819,59.5849,1307068.0
2022-02-23 09:35:00,67.52,67.79,67.43,67.66,1087083.0,59.5849,59.8232,59.5055,59.7085,1087083.0
2022-02-23 09:40:00,67.66,68.02,67.52,67.88,1047154.0,59.7085,60.0262,59.5849,59.9026,1047154.0
2022-02-23 09:45:00,67.88,67.96,67.8,67.93,682843.0,59.9026,59.9732,59.832,59.9468,682843.0
2022-02-23 09:50:00,67.92,68.14,67.81,67.81,621653.0,59.9379,60.1321,59.8409,59.8409,621653.0
2022-02-23 09:55:00,67.81,67.95,67.68,67.83,513414.0,59.8409,59.9644,59.7261,59.8585,513414.0
2022-02-23 10:00:00,67.82,68.11,67.72,68.1,525285.0,59.8497,60.1056,59.7614,60.0968,525285.0
2022-02-23 10:05:00,68.11,68.11,67.8,67.85,443228.0,60.1056,60.1056,59.832,59.8762,443228.0
2022-02-23 10:10:00,67.84,67.9,67.74,67.82,354533.0,59.8673,59.9203,59.7791,59.8497,354533.0
2022-02-23 10:15:00,67.83,67.97,67.75,67.82,355204.0,59.8585,59.9821,59.7879,59.8497,355204.0
2022-02-23 10:20:00,67.82,67.99,67.67,67.7,414747.0,59.8497,59.9997,59.7173,59.7438,414747.0
2022-02-23 10:25:00,67.7,67.77,67.57,67.59,416951.0,59.7438,59.8056,59.6291,59.6467,416951.0
2022-02-23 10:30:00,67.59,67.61,67.4,67.6,347211.0,59.6467,59.6644,59.4791,59.6555,347211.0
2022-02-23 10:35:00,67.61,67.94,67.54,67.93,425226.0,59.6644,59.9556,59.6026,59.9468,425226.0
2022-02-23 10:40:00,67.92,67.97,67.81,67.87,312224.0,59.9379,59.9821,59.8409,59.8938,312224.0
2022-02-23 10:45:00,67.86,67.96,67.83,67.93,212518.0,59.885,59.9732,59.8585,59.9468,212518.0
2022-02-23 10:50:00,67.93,68.0,67.85,67.91,272962.0,59.9468,60.0085,59.8762,59.9291,272962.0
2022-02-23 10:55:00,67.91,67.96,67.76,67.81,395179.0,59.9291,59.9732,59.7967,59.8409,395179.0
2022-02-23 11:00:00,67.82,67.93,67.72,67.89,389267.0,59.8497,59.9468,59.7614,59.9115,389267.0
2022-02-23 11:05:00,67.88,67.88,67.64,67.73,346749.0,59.9026,59.9026,59.6908,59.7703,346749.0
2022-02-23 11:10:00,67.74,67.76,67.6,67.73,232693.0,59.7791,59.7967,59.6555,59.7703,232693.0
2022-02-23 11:15:00,67.72,67.73,67.5,67.61,351973.0,59.7614,59.7703,59.5673,59.6644,351973.0
2022-02-23 11:20:00,67.62,67.65,67.49,67.64,247801.0,59.6732,59.6997,59.5585,59.6908,247801.0
2022-02-23 11:25:00,67.64,67.77,67.56,67.57,248015.0,59.6908,59.8056,59.6202,59.6291,248015.0
2022-02-23 11:30:00,67.57,67.67,67.51,67.52,214023.0,59.6291,59.7173,59.5761,59.5849,214023.0
2022-02-23 11:35:00,67.52,67.54,67.34,67.35,299728.0,59.5849,59.6026,59.4261,59.4349,299728.0
2022-02-23 11:40:00,67.35,67.46,67.31,67.32,245423.0,59.4349,59.532,59.3996,59.4085,245423.0
2022-02-23 11:45:00,67.32,67.48,67.28,67.45,214198.0,59.4085,59.5496,59.3732,59.5232,214198.0
2022-02-23 11:50:00,67.46,67.51,67.39,67.43,424969.0,59.532,59.5761,59.4702,59.5055,424969.0
2022-02-23 11:55:00,67.44,67.5,67.42,67.48,199932.0,59.5144,59.5673,59.4967,59.5496,199932.0
2022-02-23 12:00:00,67.48,67.53,67.32,67.53,376757.0,59.5496,59.5938,59.4085,59.5938,376757.0
2022-02-23 12:05:00,67.52,67.71,67.48,67.69,256292.0,59.5849,59.7526,59.5496,59.735,256292.0
2022-02-23 12:10:00,67.69,67.74,67.64,67.7,345742.0,59.735,59.7791,59.6908,59.7438,345742.0
2022-02-23 12:15:00,67.7,67.96,67.68,67.92,301572.0,59.7438,59.9732,59.7261,59.9379,301572.0
2022-02-23 12:20:00,67.93,67.97,67.9,67.92,152928.0,59.9468,59.9821,59.9203,59.9379,152928.0
2022-02-23 12:25:00,67.91,68.08,67.89,68.07,212132.0,59.9291,60.0791,59.9115,60.0703,212132.0
2022-02-23 12:30:00,68.08,68.16,68.05,68.11,293690.0,60.0791,60.1497,60.0527,60.1056,293690.0
2022-02-23 12:35:00,68.11,68.15,67.95,68.01,361023.0,60.1056,60.1409,59.9644,60.0174,361023.0
2022-02-23 12:40:00,68.0,68.05,67.94,67.96,206642.0,60.0085,60.0527,59.9556,59.9732,206642.0
2022-02-23 12:45:00,67.97,67.99,67.81,67.84,214358.0,59.9821,59.9997,59.8409,59.8673,214358.0
2022-02-23 12:50:00,67.84,67.9,67.78,67.81,303335.0,59.8673,59.9203,59.8144,59.8409,303335.0
2022-02-23 12:55:00,67.82,67.88,67.75,67.81,286524.0,59.8497,59.9026,59.7879,59.8409,286524.0
2022-02-23 13:00:00,67.8,67.81,67.69,67.74,218585.0,59.832,59.8409,59.735,59.7791,218585.0
2022-02-23 13:05:00,67.73,67.77,67.72,67.77,253017.0,59.7703,59.8056,59.7614,59.8056,253017.0
2022-02-23 13:10:00,67.77,67.79,67.67,67.74,411721.0,59.8056,59.8232,59.7173,59.7791,411721.0
2022-02-23 13:15:00,67.73,67.75,67.66,67.73,143457.0,59.7703,59.7879,59.7085,59.7703,143457.0
2022-02-23 13:20:00,67.74,67.74,67.62,67.68,157855.0,59.7791,59.7791,59.6732,59.7261,157855.0
2022-02-23 13:25:00,67.69,67.72,67.56,67.57,188282.0,59.735,59.7614,59.6202,59.6291,188282.0
2022-02-23 13:30:00,67.58,67.62,67.52,67.58,259776.0,59.6379,59.6732,59.5849,59.6379,259776.0
2022-02-23 13:35:00,67.59,67.71,67.51,67.69,190156.0,59.6467,59.7526,59.5761,59.735,190156.0
2022-02-23 13:40:00,67.69,67.84,67.68,67.81,171029.0,59.735,59.8673,59.7261,59.8409,171029.0
2022-02-23 13:45:00,67.82,67.91,67.76,67.82,197966.0,59.8497,59.9291,59.7967,59.8497,197966.0
2022-02-23 13:50:00,67.82,67.85,67.75,67.78,226636.0,59.8497,59.8762,59.7879,59.8144,226636.0
2022-02-23 13:55:00,67.78,67.83,67.74,67.78,292087.0,59.8144,59.8585,59.7791,59.8144,292087.0
2022-02-23 14:00:00,67.78,67.81,67.58,67.62,301584.0,59.8144,59.8409,59.6379,59.6732,301584.0
2022-02-23 14:05:00,67.62,67.66,67.56,67.63,254896.0,59.6732,59.7085,59.6202,59.682,254896.0
2022-02-23 14:10:00,67.63,67.68,67.54,67.59,270461.0,59.682,59.7261,59.6026,59.6467,270461.0
2022-02-23 14:15:00,67.59,67.78,67.57,67.76,190959.0,59.6467,59.8144,59.6291,59.7967,190959.0
2022-02-23 14:20:00,67.75,67.78,67.64,67.64,373158.0,59.7879,59.8144,59.6908,59.6908,373158.0
2022-02-23 14:25:00,67.64,67.66,67.56,67.57,277995.0,59.6908,59.7085,59.6202,59.6291,277995.0
2022-02-23 14:30:00,67.57,67.6,67.49,67.51,238020.0,59.6291,59.6555,59.5585,59.5761,238020.0
2022-02-23 14:35:00,67.51,67.59,67.49,67.55,162143.0,59.5761,59.6467,59.5585,59.6114,162143.0
2022-02-23 14:40:00,67.54,67.54,67.2,67.28,1055908.0,59.6026,59.6026,59.3026,59.3732,1055908.0
2022-02-23 14:45:00,67.28,67.43,67.23,67.34,402960.0,59.3732,59.5055,59.329,59.4261,402960.0
2022-02-23 14:50:00,67.33,67.48,67.31,67.37,406395.0,59.4173,59.5496,59.3996,59.4526,406395.0
2022-02-23 14:55:00,67.38,67.5,67.35,67.41,243965.0,59.4614,59.5673,59.4349,59.4879,243965.0
2022-02-23 15:00:00,67.4,67.42,67.34,67.38,309445.0,59.4791,59.4967,59.4261,59.4614,309445.0
2022-02-23 15:05:00,67.38,67.56,67.36,67.52,207002.0,59.4614,59.6202,59.4438,59.5849,207002.0
2022-02-23 15:10:00,67.52,67.6,67.52,67.6,301086.0,59.5849,59.6555,59.5849,59.6555,301086.0
2022-02-23 15:15:00,67.59,67.7,67.55,67.66,360416.0,59.6467,59.7438,59.6114,59.7085,360416.0
2022-02-23 15:20:00,67.66,67.73,67.61,67.7,391665.0,59.7085,59.7703,59.6644,59.7438,391665.0
2022-02-23 15:25:00,67.7,67.75,67.63,67.72,421180.0,59.7438,59.7879,59.682,59.7614,421180.0
2022-02-23 15:30:00,67.72,67.75,67.58,67.65,586510.0,59.7614,59.7879,59.6379,59.6997,586510.0
2022-02-23 15:35:00,67.65,67.69,67.49,67.5,411805.0,59.6997,59.735,59.5585,59.5673,411805.0
2022-02-23 15:40:00,67.5,67.58,67.47,67.49,564470.0,59.5673,59.6379,59.5408,59.5585,564470.0
2022-02-23 15:45:00,67.49,67.58,67.45,67.48,860526.0,59.5585,59.6379,59.5232,59.5496,860526.0
2022-02-23 15:50:00,67.47,67.68,67.45,67.57,1118185.0,59.5408,59.7261,59.5232,59.6291,1118185.0
2022-02-23 15:55:00,67.57,67.7,67.56,67.64,1235464.0,59.6291,59.7438,59.6202,59.6908,1235464.0
2022-02-24 09:30:00,69.08,69.16,67.69,67.73,2931298.0,60.9616,61.0322,59.735,59.7703,2931298.0
2022-02-24 09:35:00,67.73,67.8,66.91,66.94,1368966.0,59.7703,59.832,59.0466,59.0731,1368966.0
2022-02-24 09:40:00,66.94,67.29,66.81,66.95,1222781.0,59.0731,59.382,58.9584,59.0819,1222781.0
2022-02-24 09:45:00,66.94,66.99,66.37,66.44,1204791.0,59.0731,59.1172,58.5701,58.6319,1204791.0
2022-02-24 09:50:00,66.45,67.02,66.38,66.79,1071528.0,58.6407,59.1437,58.5789,58.9407,1071528.0
2022-02-24 09:55:00,66.8,66.86,66.56,66.84,1081975.0,58.9496,59.0025,58.7378,58.9849,1081975.0
2022-02-24 10:00:00,66.85,66.9,66.53,66.63,820073.0,58.9937,59.0378,58.7113,58.7995,820073.0
2022-02-24 10:05:00,66.63,67.16,66.62,67.08,1844678.0,58.7995,59.2673,58.7907,59.1967,1844678.0
2022-02-24 10:10:00,67.08,67.4,67.06,67.4,864400.0,59.1967,59.4791,59.179,59.4791,864400.0
2022-02-24 10:15:00,67.4,67.44,67.13,67.28,855790.0,59.4791,59.5144,59.2408,59.3732,855790.0
2022-02-24 10:20:00,67.28,67.36,67.0,67.15,754508.0,59.3732,59.4438,59.1261,59.2584,754508.0
2022-02-24 10:25:00,67.15,67.17,66.86,66.94,504812.0,59.2584,59.2761,59.0025,59.0731,504812.0
2022-02-24 10:30:00,66.94,67.06,66.75,66.9,608017.0,59.0731,59.179,58.9054,59.0378,608017.0
2022-02-24 10:35:00,66.9,67.39,66.69,67.29,1904505.0,59.0378,59.4702,58.8525,59.382,1904505.0
2022-02-24 10:40:00,67.29,67.29,67.05,67.24,1415087.0,59.382,59.382,59.1702,59.3379,1415087.0
2022-02-24 10:45:00,67.24,67.26,66.95,66.97,553019.0,59.3379,59.3555,59.0819,59.0996,553019.0
2022-02-24 10:50:00,66.97,67.2,66.89,67.1,534776.0,59.0996,59.3026,59.029,59.2143,534776.0
2022-02-24 10:55:00,67.11,67.13,66.85,67.05,518943.0,59.2231,59.2408,58.9937,59.1702,518943.0
2022-02-24 11:00:00,67.05,67.31,66.96,67.23,590793.0,59.1702,59.3996,59.0908,59.329,590793.0
2022-02-24 11:05:00,67.23,67.62,67.18,67.6,584542.0,59.329,59.6732,59.2849,59.6555,584542.0
2022-02-24 11:10:00,67.61,67.61,67.46,67.5,580564.0,59.6644,59.6644,59.532,59.5673,580564.0
2022-02-24 11:15:00,67.5,67.67,67.44,67.48,645088.0,59.5673,59.7173,59.5144,59.5496,645088.0
2022-02-24 11:20:00,67.49,67.51,67.37,67.48,440016.0,59.5585,59.5761,59.4526,59.5496,440016.0
2022-02-24 11:25:00,67.47,67.5,67.21,67.27,469481.0,59.5408,59.5673,59.3114,59.3643,469481.0
2022-02-24 11:30:00,67.26,67.3,66.94,67.13,461328.0,59.3555,59.3908,59.0731,59.2408,461328.0
2022-02-24 11:35:00,67.13,67.16,66.92,66.99,374311.0,59.2408,59.2673,59.0555,59.1172,374311.0
2022-02-24 11:40:00,67.0,67.06,66.88,66.93,520798.0,59.1261,59.179,59.0202,59.0643,520798.0
2022-02-24 11:45:00,66.94,66.95,66.53,66.58,467512.0,59.0731,59.0819,58.7113,58.7554,467512.0
2022-02-24 11:50:00,66.58,66.58,66.47,66.54,577338.0,58.7554,58.7554,58.6583,58.7201,577338.0
2022-02-24 11:55:00,66.55,66.63,66.5,66.6,407624.0,58.7289,58.7995,58.6848,58.7731,407624.0
2022-02-24 12:00:00,66.59,66.61,66.44,66.5,465385.0,58.7642,58.7819,58.6319,58.6848,465385.0
2022-02-24 12:05:00,66.49,66.49,66.24,66.29,623433.0,58.676,58.676,58.4554,58.4995,623433.0
2022-02-24 12:10:00,66.29,66.43,66.28,66.35,488238.0,58.4995,58.623,58.4907,58.5524,488238.0
2022-02-24 12:15:00,66.35,66.43,66.26,66.33,349129.0,58.5524,58.623,58.473,58.5348,349129.0
2022-02-24 12:20:00,66.32,66.52,66.22,66.45,368290.0,58.526,58.7025,58.4377,58.6407,368290.0
2022-02-24 12:25:00,66.45,66.52,66.4,66.49,408380.0,58.6407,58.7025,58.5966,58.676,408380.0
2022-02-24 12:30:00,66.49,66.56,66.23,66.23,637291.0,58.676,58.7378,58.4466,58.4466,637291.0
2022-02-24 12:35:00,66.23,66.54,66.2,66.47,271290.0,58.4466,58.7201,58.4201,58.6583,271290.0
2022-02-24 12:40:00,66.46,66.7,66.42,66.69,356227.0,58.6495,58.8613,58.6142,58.8525,356227.0
2022-02-24 12:45:00,66.69,66.73,66.63,66.68,198748.0,58.8525,58.8878,58.7995,58.8437,198748.0
2022-02-24 12:50:00,66.69,66.74,66.57,66.57,261879.0,58.8525,58.8966,58.7466,58.7466,261879.0
2022-02-24 12:55:00,66.57,66.58,66.44,66.46,463117.0,58.7466,58.7554,58.6319,58.6495,463117.0
2022-02-24 13:00:00,66.46,66.51,66.19,66.27,458778.0,58.6495,58.6936,58.4113,58.4819,458778.0
2022-02-24 13:05:00,66.28,66.51,66.22,66.37,453518.0,58.4907,58.6936,58.4377,58.5701,453518.0
2022-02-24 13:10:00,66.38,66.45,66.27,66.4,365863.0,58.5789,58.6407,58.4819,58.5966,365863.0
2022-02-24 13:15:00,66.41,66.58,66.35,66.52,549156.0,58.6054,58.7554,58.5524,58.7025,549156.0
2022-02-24 13:20:00,66.51,66.51,66.27,66.29,204916.0,58.6936,58.6936,58.4819,58.4995,204916.0
2022-02-24 13:25:00,66.3,66.32,66.18,66.19,267632.0,58.5083,58.526,58.4024,58.4113,267632.0
2022-02-24 13:30:00,66.17,66.2,65.92,65.96,412330.0,58.3936,58.4201,58.173,58.2083,412330.0
2022-02-24 13:35:00,65.97,66.12,65.9,66.11,407001.0,58.2171,58.3495,58.1553,58.3407,407001.0
2022-02-24 13:40:00,66.11,66.22,66.03,66.11,406265.0,58.3407,58.4377,58.2701,58.3407,406265.0
2022-02-24 13:45:00,66.11,66.46,66.06,66.42,446832.0,58.3407,58.6495,58.2965,58.6142,446832.0
2022-02-24 13:50:00,66.41,66.48,66.16,66.36,677614.0,58.6054,58.6672,58.3848,58.5613,677614.0
2022-02-24 13:55:00,66.37,66.37,66.1,66.21,474456.0,58.5701,58.5701,58.3318,58.4289,474456.0
2022-02-24 14:00:00,66.2,66.24,65.9,65.99,592590.0,58.4201,58.4554,58.1553,58.2348,592590.0
2022-02-24 14:05:00,65.99,66.0,65.46,65.47,1207307.0,58.2348,58.2436,57.767,57.7759,1207307.0
2022-02-24 14:10:00,65.48,65.62,65.43,65.58,794695.0,57.7847,57.9082,57.7406,57.8729,794695.0
2022-02-24 14:15:00,65.58,65.67,65.36,65.55,693569.0,57.8729,57.9524,57.6788,57.8465,693569.0
2022-02-24 14:20:00,65.55,65.66,65.51,65.52,694419.0,57.8465,57.9435,57.8112,57.82,694419.0
2022-02-24 14:25:00,65.52,65.61,65.5,65.58,478025.0,57.82,57.8994,57.8023,57.8729,478025.0
2022-02-24 14:30:00,65.58,65.65,65.46,65.49,792011.0,57.8729,57.9347,57.767,57.7935,792011.0
2022-02-24 14:35:00,65.5,65.91,65.5,65.85,567170.0,57.8023,58.1642,57.8023,58.1112,567170.0
2022-02-24 14:40:00,65.86,66.02,65.8,65.92,581985.0,58.12,58.2612,58.0671,58.173,581985.0
2022-02-24 14:45:00,65.92,66.28,65.89,66.24,1151985.0,58.173,58.4907,58.1465,58.4554,1151985.0
2022-02-24 14:50:00,66.25,66.41,66.21,66.4,588525.0,58.4642,58.6054,58.4289,58.5966,588525.0
2022-02-24 14:55:00,66.4,66.47,66.26,66.36,570956.0,58.5966,58.6583,58.473,58.5613,570956.0
2022-02-24 15:00:00,66.36,66.42,66.27,66.4,607507.0,58.5613,58.6142,58.4819,58.5966,607507.0
2022-02-24 15:05:00,66.4,66.44,66.25,66.33,570097.0,58.5966,58.6319,58.4642,58.5348,570097.0
2022-02-24 15:10:00,66.32,66.41,66.29,66.37,427720.0,58.526,58.6054,58.4995,58.5701,427720.0
2022-02-24 15:15:00,66.38,66.47,66.3,66.42,614568.0,58.5789,58.6583,58.5083,58.6142,614568.0
2022-02-24 15:20:00,66.42,66.52,66.29,66.5,402813.0,58.6142,58.7025,58.4995,58.6848,402813.0
2022-02-24 15:25:00,66.49,66.51,66.31,66.37,396442.0,58.676,58.6936,58.5171,58.5701,396442.0
2022-02-24 15:30:00,66.36,66.55,66.29,66.55,546676.0,58.5613,58.7289,58.4995,58.7289,546676.0
2022-02-24 15:35:00,66.56,66.63,66.52,66.58,456930.0,58.7378,58.7995,58.7025,58.7554,456930.0
2022-02-24 15:40:00,66.58,66.66,66.55,66.56,517665.0,58.7554,58.826,58.7289,58.7378,517665.0
2022-02-24 15:45:00,66.55,66.79,66.52,66.74,819091.0,58.7289,58.9407,58.7025,58.8966,819091.0
2022-02-24 15:50:00,66.75,67.12,66.75,67.06,1645090.0,58.9054,59.232,58.9054,59.179,1645090.0
2022-02-24 15:55:00,67.06,67.13,66.93,67.06,1871100.0,59.179,59.2408,59.0643,59.179,1871100.0
2022-02-25 09:30:00,67.29,67.68,67.24,67.62,1302464.0,59.382,59.7261,59.3379,59.6732,1302464.0
2022-02-25 09:35:00,67.62,67.97,67.45,67.91,784563.0,59.6732,59.9821,59.5232,59.9291,784563.0
2022-02-25 09:40:00,67.92,68.13,67.83,68.06,1186459.0,59.9379,60.1233,59.8585,60.0615,1186459.0
2022-02-25 09:45:00,68.07,68.59,68.06,68.53,1104765.0,60.0703,60.5292,60.0615,60.4763,1104765.0
2022-02-25 09:50:00,68.52,68.54,68.28,68.32,846350.0,60.4674,60.4851,60.2556,60.2909,846350.0
2022-02-25 09:55:00,68.32,68.32,67.78,67.8,853585.0,60.2909,60.2909,59.8144,59.832,853585.0
2022-02-25 10:00:00,67.8,67.85,67.41,67.52,863670.0,59.832,59.8762,59.4879,59.5849,863670.0
2022-02-25 10:05:00,67.51,68.09,67.45,68.07,654280.0,59.5761,60.088,59.5232,60.0703,654280.0
2022-02-25 10:10:00,68.07,68.26,68.02,68.25,458912.0,60.0703,60.238,60.0262,60.2292,458912.0
2022-02-25 10:15:00,68.26,68.44,68.17,68.41,785049.0,60.238,60.3968,60.1586,60.3704,785049.0
2022-02-25 10:20:00,68.42,68.43,68.16,68.26,701663.0,60.3792,60.388,60.1497,60.238,701663.0
2022-02-25 10:25:00,68.27,68.38,68.21,68.29,412715.0,60.2468,60.3439,60.1939,60.2645,412715.0
2022-02-25 10:30:00,68.28,68.33,67.99,68.02,367482.0,60.2556,60.2998,59.9997,60.0262,367482.0
2022-02-25 10:35:00,68.01,68.1,67.9,67.94,392775.0,60.0174,60.0968,59.9203,59.9556,392775.0
2022-02-25 10:40:00,67.95,68.04,67.73,67.83,395705.0,59.9644,60.0438,59.7703,59.8585,395705.0
2022-02-25 10:45:00,67.83,68.03,67.74,68.03,337535.0,59.8585,60.035,59.7791,60.035,337535.0
2022-02-25 10:50:00,68.02,68.06,67.9,68.05,411194.0,60.0262,60.0615,59.9203,60.0527,411194.0
2022-02-25 10:55:00,68.04,68.09,67.88,68.01,563606.0,60.0438,60.088,59.9026,60.0174,563606.0
2022-02-25 11:00:00,68.01,68.21,67.93,68.2,673390.0,60.0174,60.1939,59.9468,60.185,673390.0
2022-02-25 11:05:00,68.2,68.25,68.13,68.2,370369.0,60.185,60.2292,60.1233,60.185,370369.0
2022-02-25 11:10:00,68.2,68.35,68.19,68.26,331294.0,60.185,60.3174,60.1762,60.238,331294.0
2022-02-25 11:15:00,68.26,68.38,68.24,68.31,241468.0,60.238,60.3439,60.2203,60.2821,241468.0
2022-02-25 11:20:00,68.32,68.4,68.27,68.28,286496.0,60.2909,60.3615,60.2468,60.2556,286496.0
2022-02-25 11:25:00,68.28,68.3,68.16,68.3,355028.0,60.2556,60.2733,60.1497,60.2733,355028.0
2022-02-25 11:30:00,68.29,68.29,68.11,68.2,522368.0,60.2645,60.2645,60.1056,60.185,522368.0
2022-02-25 11:35:00,68.2,68.2,68.04,68.12,357546.0,60.185,60.185,60.0438,60.1144,357546.0
2022-02-25 11:40:00,68.12,68.19,68.04,68.16,275121.0,60.1144,60.1762,60.0438,60.1497,275121.0
2022-02-25 11:45:00,68.16,68.25,68.15,68.25,233257.0,60.1497,60.2292,60.1409,60.2292,233257.0
2022-02-25 11:50:00,68.25,68.3,68.24,68.28,257408.0,60.2292,60.2733,60.2203,60.2556,257408.0
2022-02-25 11:55:00,68.27,68.43,68.26,68.4,374918.0,60.2468,60.388,60.238,60.3615,374918.0
2022-02-25 12:00:00,68.39,68.39,68.31,68.31,192949.0,60.3527,60.3527,60.2821,60.2821,192949.0
2022-02-25 12:05:00,68.32,68.34,68.17,68.19,349606.0,60.2909,60.3086,60.1586,60.1762,349606.0
2022-02-25 12:10:00,68.19,68.28,68.19,68.23,262232.0,60.1762,60.2556,60.1762,60.2115,262232.0
2022-02-25 12:15:00,68.23,68.33,68.17,68.32,221167.0,60.2115,60.2998,60.1586,60.2909,221167.0
2022-02-25 12:20:00,68.31,68.38,68.28,68.31,211574.0,60.2821,60.3439,60.2556,60.2821,211574.0
2022-02-25 12:25:00,68.3,68.33,68.14,68.22,446921.0,60.2733,60.2998,60.1321,60.2027,446921.0
2022-02-25 12:30:00,68.21,68.25,68.14,68.14,227733.0,60.1939,60.2292,60.1321,60.1321,227733.0
2022-02-25 12:35:00,68.14,68.22,68.09,68.2,193028.0,60.1321,60.2027,60.088,60.185,193028.0
2022-02-25 12:40:00,68.2,68.47,68.2,68.45,316416.0,60.185,60.4233,60.185,60.4057,316416.0
2022-02-25 12:45:00,68.45,68.62,68.44,68.61,600689.0,60.4057,60.5557,60.3968,60.5469,600689.0
2022-02-25 12:50:00,68.61,68.73,68.59,68.7,307340.0,60.5469,60.6527,60.5292,60.6263,307340.0
2022-02-25 12:55:00,68.7,68.73,68.54,68.55,408958.0,60.6263,60.6527,60.4851,60.4939,408958.0
2022-02-25 13:00:00,68.55,68.63,68.45,68.5,369144.0,60.4939,60.5645,60.4057,60.4498,369144.0
2022-02-25 13:05:00,68.5,68.65,68.46,68.65,228739.0,60.4498,60.5821,60.4145,60.5821,228739.0
2022-02-25 13:10:00,68.65,68.72,68.61,68.72,313800.0,60.5821,60.6439,60.5469,60.6439,313800.0
2022-02-25 13:15:00,68.72,68.8,68.7,68.79,306352.0,60.6439,60.7145,60.6263,60.7057,306352.0
2022-02-25 13:20:00,68.79,68.8,68.71,68.77,317098.0,60.7057,60.7145,60.6351,60.688,317098.0
2022-02-25 13:25:00,68.77,68.86,68.74,68.78,310185.0,60.688,60.7675,60.6616,60.6969,310185.0
2022-02-25 13:30:00,68.78,68.79,68.63,68.66,204105.0,60.6969,60.7057,60.5645,60.591,204105.0
2022-02-25 13:35:00,68.66,68.69,68.6,68.63,268918.0,60.591,60.6174,60.538,60.5645,268918.0
2022-02-25 13:40:00,68.63,68.84,68.62,68.83,166713.0,60.5645,60.7498,60.5557,60.741,166713.0
2022-02-25 13:45:00,68.83,68.95,68.81,68.94,369157.0,60.741,60.8469,60.7233,60.8381,369157.0
2022-02-25 13:50:00,68.93,68.93,68.81,68.82,253420.0,60.8292,60.8292,60.7233,60.7322,253420.0
2022-02-25 13:55:00,68.82,68.82,68.58,68.59,410655.0,60.7322,60.7322,60.5204,60.5292,410655.0
2022-02-25 14:00:00,68.59,68.72,68.55,68.7,468459.0,60.5292,60.6439,60.4939,60.6263,468459.0
2022-02-25 14:05:00,68.69,68.83,68.68,68.83,237452.0,60.6174,60.741,60.6086,60.741,237452.0
2022-02-25 14:10:00,68.83,68.84,68.73,68.76,269264.0,60.741,60.7498,60.6527,60.6792,269264.0
2022-02-25 14:15:00,68.77,68.82,68.74,68.78,253518.0,60.688,60.7322,60.6616,60.6969,253518.0
2022-02-25 14:20:00,68.78,68.84,68.73,68.8,420590.0,60.6969,60.7498,60.6527,60.7145,420590.0
2022-02-25 14:25:00,68.79,68.84,68.75,68.81,330024.0,60.7057,60.7498,60.6704,60.7233,330024.0
2022-02-25 14:30:00,68.81,68.84,68.67,68.7,310377.0,60.7233,60.7498,60.5998,60.6263,310377.0
2022-02-25 14:35:00,68.71,68.8,68.6,68.64,229242.0,60.6351,60.7145,60.538,60.5733,229242.0
2022-02-25 14:40:00,68.64,68.71,68.56,68.69,232726.0,60.5733,60.6351,60.5027,60.6174,232726.0
2022-02-25 14:45:00,68.7,68.76,68.66,68.69,254509.0,60.6263,60.6792,60.591,60.6174,254509.0
2022-02-25 14:50:00,68.68,68.71,68.54,68.55,408260.0,60.6086,60.6351,60.4851,60.4939,408260.0
2022-02-25 14:55:00,68.56,68.62,68.54,68.58,335508.0,60.5027,60.5557,60.4851,60.5204,335508.0
2022-02-25 15:00:00,68.58,68.58,68.45,68.5,175148.0,60.5204,60.5204,60.4057,60.4498,175148.0
2022-02-25 15:05:00,68.5,68.62,68.5,68.6,351836.0,60.4498,60.5557,60.4498,60.538,351836.0
2022-02-25 15:10:00,68.61,68.61,68.51,68.6,212555.0,60.5469,60.5469,60.4586,60.538,212555.0
2022-02-25 15:15:00,68.6,68.62,68.56,68.61,322076.0,60.538,60.5557,60.5027,60.5469,322076.0
2022-02-25 15:20:00,68.61,68.62,68.55,68.59,459115.0,60.5469,60.5557,60.4939,60.5292,459115.0
2022-02-25 15:25:00,68.58,68.68,68.55,68.57,449392.0,60.5204,60.6086,60.4939,60.5116,449392.0
2022-02-25 15:30:00,68.58,68.72,68.57,68.61,464901.0,60.5204,60.6439,60.5116,60.5469,464901.0
2022-02-25 15:35:00,68.6,68.67,68.56,68.65,362307.0,60.538,60.5998,60.5027,60.5821,362307.0
2022-02-25 15:40:00,68.65,68.76,68.65,68.7,741855.0,60.5821,60.6792,60.5821,60.6263,741855.0
2022-02-25 15:45:00,68.7,68.78,68.64,68.68,679373.0,60.6263,60.6969,60.5733,60.6086,679373.0
2022-02-25 15:50:00,68.69,68.85,68.68,68.73,1156728.0,60.6174,60.7586,60.6086,60.6527,1156728.0
2022-02-25 15:55:00,68.73,68.89,68.73,68.87,1219759.0,60.6527,60.7939,60.6527,60.7763,1219759.0
2022-02-28 09:30:00,68.49,68.62,68.09,68.09,1998966.0,60.441,60.5557,60.088,60.088,1998966.0
2022-02-28 09:35:00,68.09,69.09,68.01,69.06,1837451.0,60.088,60.9704,60.0174,60.944,1837451.0
2022-02-28 09:40:00,69.05,69.05,68.63,68.81,1348293.0,60.9351,60.9351,60.5645,60.7233,1348293.0
2022-02-28 09:45:00,68.82,68.91,68.66,68.85,961812.0,60.7322,60.8116,60.591,60.7586,961812.0
2022-02-28 09:50:00,68.86,69.12,68.85,68.9,794581.0,60.7675,60.9969,60.7586,60.8028,794581.0
2022-02-28 09:55:00,68.9,68.95,68.72,68.85,502206.0,60.8028,60.8469,60.6439,60.7586,502206.0
2022-02-28 10:00:00,68.86,69.08,68.78,69.06,661727.0,60.7675,60.9616,60.6969,60.944,661727.0
2022-02-28 10:05:00,69.07,69.17,68.99,69.05,560457.0,60.9528,61.041,60.8822,60.9351,560457.0
2022-02-28 10:10:00,69.05,69.46,69.03,69.38,513509.0,60.9351,61.297,60.9175,61.2264,513509.0
2022-02-28 10:15:00,69.38,69.5,69.28,69.34,517053.0,61.2264,61.3323,61.1381,61.1911,517053.0
2022-02-28 10:20:00,69.34,69.47,69.3,69.47,448169.0,61.1911,61.3058,61.1558,61.3058,448169.0
2022-02-28 10:25:00,69.47,69.64,69.41,69.55,498185.0,61.3058,61.4558,61.2528,61.3764,498185.0
2022-02-28 10:30:00,69.55,69.67,69.51,69.58,511145.0,61.3764,61.4823,61.3411,61.4029,511145.0
2022-02-28 10:35:00,69.57,69.66,69.48,69.63,563064.0,61.394,61.4735,61.3146,61.447,563064.0
2022-02-28 10:40:00,69.63,69.8,69.62,69.74,574053.0,61.447,61.597,61.4382,61.5441,574053.0
2022-02-28 10:45:00,69.75,69.84,69.68,69.82,592120.0,61.5529,61.6323,61.4911,61.6146,592120.0
2022-02-28 10:50:00,69.82,69.93,69.8,69.92,475259.0,61.6146,61.7117,61.597,61.7029,475259.0
2022-02-28 10:55:00,69.92,70.06,69.9,70.05,656384.0,61.7029,61.8264,61.6852,61.8176,656384.0
2022-02-28 11:00:00,70.06,70.14,70.0,70.04,378790.0,61.8264,61.897,61.7735,61.8088,378790.0
2022-02-28 11:05:00,70.04,70.09,69.94,69.97,443722.0,61.8088,61.8529,61.7205,61.747,443722.0
2022-02-28 11:10:00,69.98,70.06,69.78,70.05,491950.0,61.7558,61.8264,61.5793,61.8176,491950.0
2022-02-28 11:15:00,70.06,70.13,69.89,69.97,417712.0,61.8264,61.8882,61.6764,61.747,417712.0
2022-02-28 11:20:00,69.97,70.0,69.86,69.98,362930.0,61.747,61.7735,61.6499,61.7558,362930.0
2022-02-28 11:25:00,69.99,70.17,69.88,70.16,578339.0,61.7647,61.9235,61.6676,61.9147,578339.0
2022-02-28 11:30:00,70.17,70.31,70.12,70.21,441728.0,61.9235,62.0471,61.8794,61.9588,441728.0
2022-02-28 11:35:00,70.2,70.29,70.14,70.2,404872.0,61.95,62.0294,61.897,61.95,404872.0
2022-02-28 11:40:00,70.21,70.38,70.15,70.37,461470.0,61.9588,62.1088,61.9059,62.1,461470.0
2022-02-28 11:45:00,70.38,70.39,70.16,70.26,440006.0,62.1088,62.1177,61.9147,62.0029,440006.0
2022-02-28 11:50:00,70.27,70.4,70.19,70.39,486435.0,62.0118,62.1265,61.9412,62.1177,486435.0
2022-02-28 11:55:00,70.39,70.5,70.39,70.45,335132.0,62.1177,62.2147,62.1177,62.1706,335132.0
2022-02-28 12:00:00,70.45,70.48,70.36,70.39,234974.0,62.1706,62.1971,62.0912,62.1177,234974.0
2022-02-28 12:05:00,70.39,70.42,70.13,70.19,490657.0,62.1177,62.1441,61.8882,61.9412,490657.0
2022-02-28 12:10:00,70.19,70.25,70.1,70.22,513332.0,61.9412,61.9941,61.8617,61.9676,513332.0
2022-02-28 12:15:00,70.23,70.29,70.16,70.25,380133.0,61.9765,62.0294,61.9147,61.9941,380133.0
2022-02-28 12:20:00,70.25,70.29,70.18,70.2,298164.0,61.9941,62.0294,61.9323,61.95,298164.0
2022-02-28 12:25:00,70.19,70.2,70.08,70.09,252568.0,61.9412,61.95,61.8441,61.8529,252568.0
2022-02-28 12:30:00,70.09,70.15,69.91,69.92,436588.0,61.8529,61.9059,61.6941,61.7029,436588.0
2022-02-28 12:35:00,69.92,69.94,69.71,69.73,436225.0,61.7029,61.7205,61.5176,61.5352,436225.0
2022-02-28 12:40:00,69.73,69.85,69.71,69.74,232426.0,61.5352,61.6411,61.5176,61.5441,232426.0
2022-02-28 12:45:00,69.73,69.81,69.69,69.77,314249.0,61.5352,61.6058,61.4999,61.5705,314249.0
2022-02-28 12:50:00,69.77,69.88,69.75,69.86,230329.0,61.5705,61.6676,61.5529,61.6499,230329.0
2022-02-28 12:55:00,69.86,69.92,69.81,69.86,163253.0,61.6499,61.7029,61.6058,61.6499,163253.0
2022-02-28 13:00:00,69.86,69.96,69.85,69.96,182460.0,61.6499,61.7382,61.6411,61.7382,182460.0
2022-02-28 13:05:00,69.96,70.02,69.91,69.95,191341.0,61.7382,61.7911,61.6941,61.7294,191341.0
2022-02-28 13:10:00,69.94,70.05,69.87,70.04,141864.0,61.7205,61.8176,61.6588,61.8088,141864.0
2022-02-28 13:15:00,70.05,70.06,69.94,69.98,258957.0,61.8176,61.8264,61.7205,61.7558,258957.0
2022-02-28 13:20:00,69.97,69.97,69.72,69.75,169142.0,61.747,61.747,61.5264,61.5529,169142.0
2022-02-28 13:25:00,69.74,69.96,69.69,69.91,306733.0,61.5441,61.7382,61.4999,61.6941,306733.0
2022-02-28 13:30:00,69.9,69.91,69.78,69.84,257541.0,61.6852,61.6941,61.5793,61.6323,257541.0
2022-02-28 13:35:00,69.83,69.96,69.8,69.95,137957.0,61.6235,61.7382,61.597,61.7294,137957.0
2022-02-28 13:40:00,69.95,70.06,69.93,69.97,189845.0,61.7294,61.8264,61.7117,61.747,189845.0
2022-02-28 13:45:00,69.98,69.98,69.69,69.78,216074.0,61.7558,61.7558,61.4999,61.5793,216074.0
2022-02-28 13:50:00,69.78,69.98,69.78,69.95,262252.0,61.5793,61.7558,61.5793,61.7294,262252.0
2022-02-28 13:55:00,69.94,69.98,69.91,69.96,157599.0,61.7205,61.7558,61.6941,61.7382,157599.0
2022-02-28 14:00:00,69.95,69.95,69.54,69.56,312217.0,61.7294,61.7294,61.3676,61.3852,312217.0
2022-02-28 14:05:00,69.56,69.67,69.51,69.54,424393.0,61.3852,61.4823,61.3411,61.3676,424393.0
2022-02-28 14:10:00,69.54,69.55,69.39,69.54,481291.0,61.3676,61.3764,61.2352,61.3676,481291.0
2022-02-28 14:15:00,69.54,69.64,69.49,69.63,326874.0,61.3676,61.4558,61.3234,61.447,326874.0
2022-02-28 14:20:00,69.63,69.7,69.55,69.56,359975.0,61.447,61.5088,61.3764,61.3852,359975.0
2022-02-28 14:25:00,69.58,69.6,69.44,69.45,340746.0,61.4029,61.4205,61.2793,61.2881,340746.0
2022-02-28 14:30:00,69.45,69.5,69.36,69.47,228356.0,61.2881,61.3323,61.2087,61.3058,228356.0
2022-02-28 14:35:00,69.46,69.58,69.45,69.55,258759.0,61.297,61.4029,61.2881,61.3764,258759.0
2022-02-28 14:40:00,69.55,69.84,69.54,69.83,299495.0,61.3764,61.6323,61.3676,61.6235,299495.0
2022-02-28 14:45:00,69.83,69.92,69.78,69.84,310218.0,61.6235,61.7029,61.5793,61.6323,310218.0
2022-02-28 14:50:00,69.84,69.97,69.82,69.97,175167.0,61.6323,61.747,61.6146,61.747,175167.0
2022-02-28 14:55:00,69.96,70.14,69.95,70.04,346307.0,61.7382,61.897,61.7294,61.8088,346307.0
2022-02-28 15:00:00,70.04,70.17,70.01,70.11,212687.0,61.8088,61.9235,61.7823,61.8706,212687.0
2022-02-28 15:05:00,70.1,70.16,69.97,70.14,345858.0,61.8617,61.9147,61.747,61.897,345858.0
2022-02-28 15:10:00,70.13,70.19,70.11,70.13,354495.0,61.8882,61.9412,61.8706,61.8882,354495.0
2022-02-28 15:15:00,70.12,70.17,70.04,70.12,384925.0,61.8794,61.9235,61.8088,61.8794,384925.0
2022-02-28 15:20:00,70.12,70.22,70.06,70.13,416340.0,61.8794,61.9676,61.8264,61.8882,416340.0
2022-02-28 15:25:00,70.12,70.21,70.06,70.13,1057144.0,61.8794,61.9588,61.8264,61.8882,1057144.0
2022-02-28 15:30:00,70.13,70.13,70.0,70.02,738486.0,61.8882,61.8882,61.7735,61.7911,738486.0
2022-02-28 15:35:00,70.01,70.04,69.9,69.97,594153.0,61.7823,61.8088,61.6852,61.747,594153.0
2022-02-28 15:40:00,69.96,70.27,69.96,70.25,654739.0,61.7382,62.0118,61.7382,61.9941,654739.0
2022-02-28 15:45:00,70.25,70.37,70.21,70.32,1553910.0,61.9941,62.1,61.9588,62.0559,1553910.0
2022-02-28 15:50:00,70.32,70.53,70.32,70.48,1428555.0,62.0559,62.2412,62.0559,62.1971,1428555.0
2022-02-28 15:55:00,70.47,70.66,70.47,70.62,2712616.0,62.1883,62.3559,62.1883,62.3206,2712616.0
2022-03-01 09:30:00,71.21,71.67,70.89,71.54,2043694.0,62.8413,63.2472,62.5589,63.1325,2043694.0
2022-03-01 09:35:00,71.55,71.99,71.48,71.92,2631505.0,63.1413,63.5296,63.0796,63.4679,2631505.0
2022-03-01 09:40:00,71.92,72.29,71.79,72.25,1456489.0,63.4679,63.7944,63.3531,63.7591,1456489.0
2022-03-01 09:45:00,72.25,72.49,72.17,72.42,1724477.0,63.7591,63.9709,63.6885,63.9091,1724477.0
2022-03-01 09:50:00,72.42,72.44,71.84,72.12,1316255.0,63.9091,63.9267,63.3973,63.6443,1316255.0
2022-03-01 09:55:00,72.12,72.18,71.98,72.15,798529.0,63.6443,63.6973,63.5208,63.6708,798529.0
2022-03-01 10:00:00,72.17,72.29,71.93,71.95,1102977.0,63.6885,63.7944,63.4767,63.4943,1102977.0
2022-03-01 10:05:00,71.94,72.05,71.62,71.65,1053409.0,63.4855,63.5826,63.2031,63.2296,1053409.0
2022-03-01 10:10:00,71.64,71.78,71.51,71.6,792028.0,63.2208,63.3443,63.106,63.1855,792028.0
2022-03-01 10:15:00,71.59,71.63,71.33,71.51,840945.0,63.1766,63.2119,62.9472,63.106,840945.0
2022-03-01 10:20:00,71.51,71.52,71.33,71.36,919916.0,63.106,63.1149,62.9472,62.9737,919916.0
2022-03-01 10:25:00,71.37,71.55,71.28,71.55,811669.0,62.9825,63.1413,62.9031,63.1413,811669.0
2022-03-01 10:30:00,71.55,71.7,71.45,71.6,795622.0,63.1413,63.2737,63.0531,63.1855,795622.0
2022-03-01 10:35:00,71.59,71.82,71.54,71.56,709324.0,63.1766,63.3796,63.1325,63.1502,709324.0
2022-03-01 10:40:00,71.56,71.88,71.54,71.84,595751.0,63.1502,63.4326,63.1325,63.3973,595751.0
2022-03-01 10:45:00,71.83,71.83,71.65,71.76,730617.0,63.3884,63.3884,63.2296,63.3267,730617.0
2022-03-01 10:50:00,71.76,71.96,71.56,71.58,702095.0,63.3267,63.5032,63.1502,63.1678,702095.0
2022-03-01 10:55:00,71.57,71.62,71.26,71.28,950698.0,63.159,63.2031,62.8854,62.9031,950698.0
2022-03-01 11:00:00,71.28,71.56,71.24,71.39,700973.0,62.9031,63.1502,62.8678,63.0001,700973.0
2022-03-01 11:05:00,71.39,71.4,71.05,71.11,796433.0,63.0001,63.009,62.7001,62.753,796433.0
2022-03-01 11:10:00,71.11,71.35,71.07,71.28,907465.0,62.753,62.9648,62.7177,62.9031,907465.0
2022-03-01 11:15:00,71.27,71.31,71.14,71.25,661128.0,62.8942,62.9295,62.7795,62.8766,661128.0
2022-03-01 11:20:00,71.24,71.36,71.21,71.31,573899.0,62.8678,62.9737,62.8413,62.9295,573899.0
2022-03-01 11:25:00,71.3,71.34,71.23,71.32,709430.0,62.9207,62.956,62.8589,62.9384,709430.0
2022-03-01 11:30:00,71.32,71.39,71.15,71.37,1274932.0,62.9384,63.0001,62.7883,62.9825,1274932.0
2022-03-01 11:35:00,71.38,71.45,71.31,71.38,884268.0,62.9913,63.0531,62.9295,62.9913,884268.0
2022-03-01 11:40:00,71.39,71.41,71.12,71.18,585541.0,63.0001,63.0178,62.7619,62.8148,585541.0
2022-03-01 11:45:00,71.18,71.19,70.78,70.78,898915.0,62.8148,62.8236,62.4618,62.4618,898915.0
2022-03-01 11:50:00,70.78,71.05,70.74,70.98,564631.0,62.4618,62.7001,62.4265,62.6383,564631.0
2022-03-01 11:55:00,70.98,71.07,70.86,70.93,558178.0,62.6383,62.7177,62.5324,62.5942,558178.0
2022-03-01 12:00:00,70.92,70.95,70.76,70.77,489735.0,62.5854,62.6118,62.4442,62.453,489735.0
2022-03-01 12:05:00,70.77,70.81,70.66,70.67,520877.0,62.453,62.4883,62.3559,62.3648,520877.0
2022-03-01 12:10:00,70.67,70.7,70.6,70.66,449989.0,62.3648,62.3912,62.303,62.3559,449989.0
2022-03-01 12:15:00,70.65,70.76,70.59,70.72,532456.0,62.3471,62.4442,62.2942,62.4089,532456.0
2022-03-01 12:20:00,70.72,70.9,70.69,70.8,434952.0,62.4089,62.5677,62.3824,62.4795,434952.0
2022-03-01 12:25:00,70.81,70.98,70.79,70.95,408171.0,62.4883,62.6383,62.4707,62.6118,408171.0
2022-03-01 12:30:00,70.96,71.26,70.96,71.25,737438.0,62.6207,62.8854,62.6207,62.8766,737438.0
2022-03-01 12:35:00,71.26,71.3,70.92,71.04,441501.0,62.8854,62.9207,62.5854,62.6913,441501.0
2022-03-01 12:40:00,71.04,71.09,70.87,71.09,671111.0,62.6913,62.7354,62.5413,62.7354,671111.0
2022-03-01 12:45:00,71.09,71.12,70.95,70.99,495035.0,62.7354,62.7619,62.6118,62.6471,495035.0
2022-03-01 12:50:00,70.99,71.34,70.98,71.28,659519.0,62.6471,62.956,62.6383,62.9031,659519.0
2022-03-01 12:55:00,71.28,71.32,71.17,71.21,441023.0,62.9031,62.9384,62.806,62.8413,441023.0
2022-03-01 13:00:00,71.21,71.27,71.02,71.03,525082.0,62.8413,62.8942,62.6736,62.6824,525082.0
2022-03-01 13:05:00,71.02,71.12,70.97,71.09,1262255.0,62.6736,62.7619,62.6295,62.7354,1262255.0
2022-03-01 13:10:00,71.08,71.13,70.83,70.89,507265.0,62.7266,62.7707,62.506,62.5589,507265.0
2022-03-01 13:15:00,70.89,70.98,70.81,70.83,364650.0,62.5589,62.6383,62.4883,62.506,364650.0
2022-03-01 13:20:00,70.83,70.91,70.68,70.68,335682.0,62.506,62.5766,62.3736,62.3736,335682.0
2022-03-01 13:25:00,70.68,70.7,70.49,70.5,403093.0,62.3736,62.3912,62.2059,62.2147,403093.0
2022-03-01 13:30:00,70.5,70.53,70.32,70.35,400142.0,62.2147,62.2412,62.0559,62.0824,400142.0
2022-03-01 13:35:00,70.35,70.48,70.29,70.47,481728.0,62.0824,62.1971,62.0294,62.1883,481728.0
2022-03-01 13:40:00,70.47,70.47,70.37,70.44,620898.0,62.1883,62.1883,62.1,62.1618,620898.0
2022-03-01 13:45:00,70.43,70.58,70.41,70.47,466702.0,62.153,62.2853,62.1353,62.1883,466702.0
2022-03-01 13:50:00,70.47,70.56,70.45,70.5,392582.0,62.1883,62.2677,62.1706,62.2147,392582.0
2022-03-01 13:55:00,70.5,70.73,70.46,70.65,439060.0,62.2147,62.4177,62.1794,62.3471,439060.0
2022-03-01 14:00:00,70.65,70.78,70.61,70.74,562782.0,62.3471,62.4618,62.3118,62.4265,562782.0
2022-03-01 14:05:00,70.74,70.81,70.65,70.81,484729.0,62.4265,62.4883,62.3471,62.4883,484729.0
2022-03-01 14:10:00,70.81,70.85,70.73,70.76,641274.0,62.4883,62.5236,62.4177,62.4442,641274.0
2022-03-01 14:15:00,70.77,70.77,70.49,70.67,581967.0,62.453,62.453,62.2059,62.3648,581967.0
2022-03-01 14:20:00,70.66,70.91,70.65,70.88,435000.0,62.3559,62.5766,62.3471,62.5501,435000.0
2022-03-01 14:25:00,70.88,70.96,70.77,70.88,585554.0,62.5501,62.6207,62.453,62.5501,585554.0
2022-03-01 14:30:00,70.87,70.91,70.81,70.86,369128.0,62.5413,62.5766,62.4883,62.5324,369128.0
2022-03-01 14:35:00,70.87,71.16,70.86,71.11,439607.0,62.5413,62.7972,62.5324,62.753,439607.0
2022-03-01 14:40:00,71.11,71.12,71.02,71.08,511315.0,62.753,62.7619,62.6736,62.7266,511315.0
2022-03-01 14:45:00,71.09,71.15,71.0,71.13,520117.0,62.7354,62.7883,62.656,62.7707,520117.0
2022-03-01 14:50:00,71.12,71.14,71.0,71.03,366180.0,62.7619,62.7795,62.656,62.6824,366180.0
2022-03-01 14:55:00,71.04,71.09,70.94,71.04,414392.0,62.6913,62.7354,62.603,62.6913,414392.0
2022-03-01 15:00:00,71.05,71.25,71.02,71.2,591942.0,62.7001,62.8766,62.6736,62.8325,591942.0
2022-03-01 15:05:00,71.21,71.36,71.2,71.34,727101.0,62.8413,62.9737,62.8325,62.956,727101.0
2022-03-01 15:10:00,71.34,71.35,71.17,71.29,356508.0,62.956,62.9648,62.806,62.9119,356508.0
2022-03-01 15:15:00,71.3,71.31,71.02,71.03,378179.0,62.9207,62.9295,62.6736,62.6824,378179.0
2022-03-01 15:20:00,71.03,71.1,70.94,71.06,419361.0,62.6824,62.7442,62.603,62.7089,419361.0
2022-03-01 15:25:00,71.06,71.15,71.02,71.05,653837.0,62.7089,62.7883,62.6736,62.7001,653837.0
2022-03-01 15:30:00,71.05,71.2,70.98,71.16,715166.0,62.7001,62.8325,62.6383,62.7972,715166.0
2022-03-01 15:35:00,71.16,71.2,71.08,71.13,383942.0,62.7972,62.8325,62.7266,62.7707,383942.0
2022-03-01 15:40:00,71.12,71.17,70.91,70.93,752534.0,62.7619,62.806,62.5766,62.5942,752534.0
2022-03-01 15:45:00,70.94,71.01,70.82,70.83,822944.0,62.603,62.6648,62.4971,62.506,822944.0
2022-03-01 15:50:00,70.83,71.14,70.77,71.12,1246040.0,62.506,62.7795,62.453,62.7619,1246040.0
2022-03-01 15:55:00,71.11,71.32,71.06,71.28,1301735.0,62.753,62.9384,62.7089,62.9031,1301735.0
2022-03-02 09:30:00,72.38,72.74,72.03,72.74,2170161.0,63.8738,64.1915,63.5649,64.1915,2170161.0
2022-03-02 09:35:00,72.74,72.83,72.48,72.62,1281031.0,64.1915,64.2709,63.962,64.0856,1281031.0
2022-03-02 09:40:00,72.61,73.07,72.49,72.89,1044753.0,64.0768,64.4827,63.9709,64.3239,1044753.0
2022-03-02 09:45:00,72.9,73.06,72.65,72.96,958011.0,64.3327,64.4739,64.1121,64.3856,958011.0
2022-03-02 09:50:00,72.97,73.15,72.91,73.09,892191.0,64.3945,64.5533,64.3415,64.5004,892191.0
2022-03-02 09:55:00,73.09,73.16,72.85,73.12,859791.0,64.5004,64.5621,64.2886,64.5268,859791.0
2022-03-02 10:00:00,73.11,73.51,73.11,73.4,712506.0,64.518,64.871,64.518,64.7739,712506.0
2022-03-02 10:05:00,73.41,73.42,73.05,73.06,590890.0,64.7827,64.7916,64.4651,64.4739,590890.0
2022-03-02 10:10:00,73.06,73.11,72.78,72.87,718823.0,64.4739,64.518,64.2268,64.3062,718823.0
2022-03-02 10:15:00,72.87,72.95,72.69,72.72,602605.0,64.3062,64.3768,64.1474,64.1738,602605.0
2022-03-02 10:20:00,72.71,72.85,72.53,72.81,679561.0,64.165,64.2886,64.0062,64.2533,679561.0
2022-03-02 10:25:00,72.8,72.86,72.53,72.6,667028.0,64.2444,64.2974,64.0062,64.0679,667028.0
2022-03-02 10:30:00,72.59,72.93,72.45,72.82,841232.0,64.0591,64.3592,63.9356,64.2621,841232.0
2022-03-02 10:35:00,72.82,72.85,72.57,72.64,563363.0,64.2621,64.2886,64.0415,64.1032,563363.0
2022-03-02 10:40:00,72.64,72.69,72.23,72.38,937252.0,64.1032,64.1474,63.7414,63.8738,937252.0
2022-03-02 10:45:00,72.39,72.68,72.37,72.6,529366.0,63.8826,64.1385,63.865,64.0679,529366.0
2022-03-02 10:50:00,72.59,72.59,72.17,72.23,679769.0,64.0591,64.0591,63.6885,63.7414,679769.0
2022-03-02 10:55:00,72.23,72.48,72.06,72.47,1010178.0,63.7414,63.962,63.5914,63.9532,1010178.0
2022-03-02 11:00:00,72.47,72.61,72.34,72.53,827004.0,63.9532,64.0768,63.8385,64.0062,827004.0
2022-03-02 11:05:00,72.54,72.69,72.51,72.57,657433.0,64.015,64.1474,63.9885,64.0415,657433.0
2022-03-02 11:10:00,72.58,72.59,72.21,72.51,619133.0,64.0503,64.0591,63.7238,63.9885,619133.0
2022-03-02 11:15:00,72.53,72.55,72.23,72.32,562159.0,64.0062,64.0238,63.7414,63.8208,562159.0
2022-03-02 11:20:00,72.31,72.46,72.25,72.36,546952.0,63.812,63.9444,63.7591,63.8561,546952.0
2022-03-02 11:25:00,72.35,72.63,72.34,72.48,546636.0,63.8473,64.0944,63.8385,63.962,546636.0
2022-03-02 11:30:00,72.48,72.69,72.41,72.48,771827.0,63.962,64.1474,63.9003,63.962,771827.0
2022-03-02 11:35:00,72.48,72.62,72.33,72.59,561526.0,63.962,64.0856,63.8297,64.0591,561526.0
2022-03-02 11:40:00,72.59,72.71,72.53,72.65,291188.0,64.0591,64.165,64.0062,64.1121,291188.0
2022-03-02 11:45:00,72.65,72.72,72.59,72.65,402849.0,64.1121,64.1738,64.0591,64.1121,402849.0
2022-03-02 11:50:00,72.67,72.87,72.62,72.85,249136.0,64.1297,64.3062,64.0856,64.2886,249136.0
2022-03-02 11:55:00,72.85,72.99,72.83,72.97,313969.0,64.2886,64.4121,64.2709,64.3945,313969.0
2022-03-02 12:00:00,72.97,73.0,72.88,72.93,236605.0,64.3945,64.4209,64.315,64.3592,236605.0
2022-03-02 12:05:00,72.92,73.0,72.8,72.95,291092.0,64.3503,64.4209,64.2444,64.3768,291092.0
2022-03-02 12:10:00,72.96,73.09,72.95,73.02,665723.0,64.3856,64.5004,64.3768,64.4386,665723.0
2022-03-02 12:15:00,73.03,73.11,72.99,73.03,300810.0,64.4474,64.518,64.4121,64.4474,300810.0
2022-03-02 12:20:00,73.03,73.07,72.87,72.89,254888.0,64.4474,64.4827,64.3062,64.3239,254888.0
2022-03-02 12:25:00,72.9,73.09,72.85,73.08,281056.0,64.3327,64.5004,64.2886,64.4915,281056.0
2022-03-02 12:30:00,73.09,73.25,72.98,73.24,280482.0,64.5004,64.6416,64.4033,64.6327,280482.0
2022-03-02 12:35:00,73.24,73.27,73.13,73.14,269714.0,64.6327,64.6592,64.5357,64.5445,269714.0
2022-03-02 12:40:00,73.13,73.13,73.04,73.09,204390.0,64.5357,64.5357,64.4562,64.5004,204390.0
2022-03-02 12:45:00,73.09,73.15,73.04,73.11,353924.0,64.5004,64.5533,64.4562,64.518,353924.0
2022-03-02 12:50:00,73.11,73.22,73.04,73.2,161003.0,64.518,64.6151,64.4562,64.5974,161003.0
2022-03-02 12:55:00,73.2,73.21,73.07,73.16,228172.0,64.5974,64.6063,64.4827,64.5621,228172.0
2022-03-02 13:00:00,73.16,73.22,73.14,73.17,255208.0,64.5621,64.6151,64.5445,64.571,255208.0
2022-03-02 13:05:00,73.18,73.23,73.08,73.2,189729.0,64.5798,64.6239,64.4915,64.5974,189729.0
2022-03-02 13:10:00,73.2,73.28,73.08,73.12,195935.0,64.5974,64.668,64.4915,64.5268,195935.0
2022-03-02 13:15:00,73.12,73.22,73.08,73.2,223869.0,64.5268,64.6151,64.4915,64.5974,223869.0
2022-03-02 13:20:00,73.21,73.31,73.19,73.19,298773.0,64.6063,64.6945,64.5886,64.5886,298773.0
2022-03-02 13:25:00,73.2,73.29,73.13,73.27,192948.0,64.5974,64.6768,64.5357,64.6592,192948.0
2022-03-02 13:30:00,73.28,73.45,73.25,73.43,293157.0,64.668,64.818,64.6416,64.8004,293157.0
2022-03-02 13:35:00,73.44,73.47,73.39,73.42,438994.0,64.8092,64.8357,64.7651,64.7916,438994.0
2022-03-02 13:40:00,73.42,73.44,73.34,73.38,292440.0,64.7916,64.8092,64.721,64.7563,292440.0
2022-03-02 13:45:00,73.38,73.39,73.24,73.29,240608.0,64.7563,64.7651,64.6327,64.6768,240608.0
2022-03-02 13:50:00,73.28,73.3,73.19,73.28,221289.0,64.668,64.6857,64.5886,64.668,221289.0
2022-03-02 13:55:00,73.29,73.38,73.27,73.35,252641.0,64.6768,64.7563,64.6592,64.7298,252641.0
2022-03-02 14:00:00,73.36,73.41,73.29,73.38,230921.0,64.7386,64.7827,64.6768,64.7563,230921.0
2022-03-02 14:05:00,73.37,73.39,73.32,73.34,320933.0,64.7474,64.7651,64.7033,64.721,320933.0
2022-03-02 14:10:00,73.35,73.42,73.2,73.21,305757.0,64.7298,64.7916,64.5974,64.6063,305757.0
2022-03-02 14:15:00,73.21,73.27,73.16,73.16,249194.0,64.6063,64.6592,64.5621,64.5621,249194.0
2022-03-02 14:20:00,73.17,73.24,73.16,73.2,310597.0,64.571,64.6327,64.5621,64.5974,310597.0
2022-03-02 14:25:00,73.2,73.3,73.15,73.27,290583.0,64.5974,64.6857,64.5533,64.6592,290583.0
2022-03-02 14:30:00,73.28,73.37,73.22,73.31,228071.0,64.668,64.7474,64.6151,64.6945,228071.0
2022-03-02 14:35:00,73.31,73.33,73.23,73.28,245808.0,64.6945,64.7121,64.6239,64.668,245808.0
2022-03-02 14:40:00,73.28,73.3,73.22,73.23,179760.0,64.668,64.6857,64.6151,64.6239,179760.0
2022-03-02 14:45:00,73.23,73.29,73.19,73.25,371213.0,64.6239,64.6768,64.5886,64.6416,371213.0
2022-03-02 14:50:00,73.25,73.3,73.21,73.24,351238.0,64.6416,64.6857,64.6063,64.6327,351238.0
2022-03-02 14:55:00,73.25,73.26,73.05,73.08,435226.0,64.6416,64.6504,64.4651,64.4915,435226.0
2022-03-02 15:00:00,73.07,73.26,73.04,73.22,296749.0,64.4827,64.6504,64.4562,64.6151,296749.0
2022-03-02 15:05:00,73.22,73.27,73.13,73.2,314817.0,64.6151,64.6592,64.5357,64.5974,314817.0
2022-03-02 15:10:00,73.2,73.25,73.16,73.18,468105.0,64.5974,64.6416,64.5621,64.5798,468105.0
2022-03-02 15:15:00,73.19,73.34,73.11,73.31,417225.0,64.5886,64.721,64.518,64.6945,417225.0
2022-03-02 15:20:00,73.3,73.38,73.24,73.32,431491.0,64.6857,64.7563,64.6327,64.7033,431491.0
2022-03-02 15:25:00,73.33,73.4,73.27,73.39,480552.0,64.7121,64.7739,64.6592,64.7651,480552.0
2022-03-02 15:30:00,73.39,73.45,73.29,73.31,411194.0,64.7651,64.818,64.6768,64.6945,411194.0
2022-03-02 15:35:00,73.32,73.34,73.21,73.22,374188.0,64.7033,64.721,64.6063,64.6151,374188.0
2022-03-02 15:40:00,73.23,73.28,73.14,73.19,1548681.0,64.6239,64.668,64.5445,64.5886,1548681.0
2022-03-02 15:45:00,73.2,73.26,73.12,73.13,646635.0,64.5974,64.6504,64.5268,64.5357,646635.0
2022-03-02 15:50:00,73.14,73.29,73.13,73.16,962145.0,64.5445,64.6768,64.5357,64.5621,962145.0
2022-03-02 15:55:00,73.16,73.16,72.87,72.89,1303829.0,64.5621,64.5621,64.3062,64.3239,1303829.0
2022-03-03 09:30:00,72.21,72.47,72.06,72.17,2303486.0,63.7238,63.9532,63.5914,63.6885,2303486.0
2022-03-03 09:35:00,72.18,72.66,72.07,72.49,1304941.0,63.6973,64.1209,63.6002,63.9709,1304941.0
2022-03-03 09:40:00,72.5,72.94,72.37,72.86,992105.0,63.9797,64.368,63.865,64.2974,992105.0
2022-03-03 09:45:00,72.87,72.98,72.71,72.86,867473.0,64.3062,64.4033,64.165,64.2974,867473.0
2022-03-03 09:50:00,72.86,72.89,72.49,72.51,630506.0,64.2974,64.3239,63.9709,63.9885,630506.0
2022-03-03 09:55:00,72.51,72.69,72.37,72.47,504344.0,63.9885,64.1474,63.865,63.9532,504344.0
2022-03-03 10:00:00,72.47,72.76,72.38,72.55,536570.0,63.9532,64.2091,63.8738,64.0238,536570.0
2022-03-03 10:05:00,72.55,73.06,72.43,73.03,565671.0,64.0238,64.4739,63.9179,64.4474,565671.0
2022-03-03 10:10:00,73.03,73.27,73.01,73.23,719808.0,64.4474,64.6592,64.4298,64.6239,719808.0
2022-03-03 10:15:00,73.22,73.55,73.22,73.55,894840.0,64.6151,64.9063,64.6151,64.9063,894840.0
2022-03-03 10:20:00,73.56,73.62,73.34,73.34,694140.0,64.9151,64.9681,64.721,64.721,694140.0
2022-03-03 10:25:00,73.34,73.52,73.25,73.48,774727.0,64.721,64.8798,64.6416,64.8445,774727.0
2022-03-03 10:30:00,73.49,73.55,73.28,73.3,410432.0,64.8533,64.9063,64.668,64.6857,410432.0
2022-03-03 10:35:00,73.3,73.36,73.1,73.13,529331.0,64.6857,64.7386,64.5092,64.5357,529331.0
2022-03-03 10:40:00,73.12,73.18,72.97,73.0,440086.0,64.5268,64.5798,64.3945,64.4209,440086.0
2022-03-03 10:45:00,73.01,73.38,73.0,73.31,421146.0,64.4298,64.7563,64.4209,64.6945,421146.0
2022-03-03 10:50:00,73.32,73.38,73.05,73.13,423952.0,64.7033,64.7563,64.4651,64.5357,423952.0
2022-03-03 10:55:00,73.13,73.14,72.9,72.94,499033.0,64.5357,64.5445,64.3327,64.368,499033.0
2022-03-03 11:00:00,72.95,72.98,72.68,72.79,578181.0,64.3768,64.4033,64.1385,64.2356,578181.0
2022-03-03 11:05:00,72.8,72.99,72.67,72.83,479432.0,64.2444,64.4121,64.1297,64.2709,479432.0
2022-03-03 11:10:00,72.84,72.94,72.77,72.88,990947.0,64.2797,64.368,64.218,64.315,990947.0
2022-03-03 11:15:00,72.89,72.9,72.74,72.82,482980.0,64.3239,64.3327,64.1915,64.2621,482980.0
2022-03-03 11:20:00,72.82,73.12,72.81,72.96,390594.0,64.2621,64.5268,64.2533,64.3856,390594.0
2022-03-03 11:25:00,72.96,73.14,72.9,73.11,317410.0,64.3856,64.5445,64.3327,64.518,317410.0
2022-03-03 11:30:00,73.1,73.15,72.88,72.97,393113.0,64.5092,64.5533,64.315,64.3945,393113.0
2022-03-03 11:35:00,72.97,72.99,72.76,72.83,241929.0,64.3945,64.4121,64.2091,64.2709,241929.0
2022-03-03 11:40:00,72.83,73.06,72.83,73.01,227154.0,64.2709,64.4739,64.2709,64.4298,227154.0
2022-03-03 11:45:00,73.01,73.02,72.82,72.84,279394.0,64.4298,64.4386,64.2621,64.2797,279394.0
2022-03-03 11:50:00,72.84,72.94,72.78,72.93,239348.0,64.2797,64.368,64.2268,64.3592,239348.0
2022-03-03 11:55:00,72.93,72.96,72.78,72.85,553502.0,64.3592,64.3856,64.2268,64.2886,553502.0
2022-03-03 12:00:00,72.84,72.97,72.82,72.95,340558.0,64.2797,64.3945,64.2621,64.3768,340558.0
2022-03-03 12:05:00,72.95,73.06,72.9,73.04,279237.0,64.3768,64.4739,64.3327,64.4562,279237.0
2022-03-03 12:10:00,73.04,73.06,72.97,72.98,280335.0,64.4562,64.4739,64.3945,64.4033,280335.0
2022-03-03 12:15:00,72.98,73.08,72.97,73.03,202308.0,64.4033,64.4915,64.3945,64.4474,202308.0
2022-03-03 12:20:00,73.03,73.06,72.94,72.99,283745.0,64.4474,64.4739,64.368,64.4121,283745.0
2022-03-03 12:25:00,72.99,73.0,72.81,72.84,262039.0,64.4121,64.4209,64.2533,64.2797,262039.0
2022-03-03 12:30:00,72.85,73.22,72.82,73.07,1468443.0,64.2886,64.6151,64.2621,64.4827,1468443.0
2022-03-03 12:35:00,73.07,73.16,72.92,72.98,521177.0,64.4827,64.5621,64.3503,64.4033,521177.0
2022-03-03 12:40:00,72.97,73.02,72.86,72.89,534391.0,64.3945,64.4386,64.2974,64.3239,534391.0
2022-03-03 12:45:00,72.9,73.06,72.85,72.92,635935.0,64.3327,64.4739,64.2886,64.3503,635935.0
2022-03-03 12:50:00,72.92,72.97,72.82,72.93,440968.0,64.3503,64.3945,64.2621,64.3592,440968.0
2022-03-03 12:55:00,72.92,73.1,72.89,73.08,327145.0,64.3503,64.5092,64.3239,64.4915,327145.0
2022-03-03 13:00:00,73.07,73.11,72.98,73.09,359040.0,64.4827,64.518,64.4033,64.5004,359040.0
2022-03-03 13:05:00,73.1,73.18,73.03,73.05,511014.0,64.5092,64.5798,64.4474,64.4651,511014.0
2022-03-03 13:10:00,73.05,73.16,72.99,73.15,396733.0,64.4651,64.5621,64.4121,64.5533,396733.0
2022-03-03 13:15:00,73.15,73.21,73.1,73.12,385306.0,64.5533,64.6063,64.5092,64.5268,385306.0
2022-03-03 13:20:00,73.12,73.21,73.08,73.2,203405.0,64.5268,64.6063,64.4915,64.5974,203405.0
2022-03-03 13:25:00,73.2,73.23,73.13,73.18,255701.0,64.5974,64.6239,64.5357,64.5798,255701.0
2022-03-03 13:30:00,73.18,73.2,73.07,73.08,300196.0,64.5798,64.5974,64.4827,64.4915,300196.0
2022-03-03 13:35:00,73.09,73.23,73.07,73.21,195071.0,64.5004,64.6239,64.4827,64.6063,195071.0
2022-03-03 13:40:00,73.21,73.21,73.11,73.19,254021.0,64.6063,64.6063,64.518,64.5886,254021.0
2022-03-03 13:45:00,73.19,73.23,73.12,73.23,220787.0,64.5886,64.6239,64.5268,64.6239,220787.0
2022-03-03 13:50:00,73.23,73.25,73.1,73.14,307744.0,64.6239,64.6416,64.5092,64.5445,307744.0
2022-03-03 13:55:00,73.14,73.15,73.07,73.1,224578.0,64.5445,64.5533,64.4827,64.5092,224578.0
2022-03-03 14:00:00,73.1,73.23,73.09,73.17,241359.0,64.5092,64.6239,64.5004,64.571,241359.0
2022-03-03 14:05:00,73.17,73.23,73.11,73.12,249964.0,64.571,64.6239,64.518,64.5268,249964.0
2022-03-03 14:10:00,73.11,73.21,73.05,73.19,362702.0,64.518,64.6063,64.4651,64.5886,362702.0
2022-03-03 14:15:00,73.19,73.23,73.11,73.12,365222.0,64.5886,64.6239,64.518,64.5268,365222.0
2022-03-03 14:20:00,73.11,73.11,73.0,73.03,383449.0,64.518,64.518,64.4209,64.4474,383449.0
2022-03-03 14:25:00,73.02,73.14,72.98,73.13,366352.0,64.4386,64.5445,64.4033,64.5357,366352.0
2022-03-03 14:30:00,73.13,73.18,73.03,73.05,285995.0,64.5357,64.5798,64.4474,64.4651,285995.0
2022-03-03 14:35:00,73.05,73.06,72.98,73.05,282404.0,64.4651,64.4739,64.4033,64.4651,282404.0
2022-03-03 14:40:00,73.05,73.12,73.02,73.02,259729.0,64.4651,64.5268,64.4386,64.4386,259729.0
2022-03-03 14:45:00,73.02,73.03,72.86,72.87,268836.0,64.4386,64.4474,64.2974,64.3062,268836.0
2022-03-03 14:50:00,72.86,72.87,72.78,72.84,293703.0,64.2974,64.3062,64.2268,64.2797,293703.0
2022-03-03 14:55:00,72.84,72.89,72.77,72.8,350171.0,64.2797,64.3239,64.218,64.2444,350171.0
2022-03-03 15:00:00,72.79,72.8,72.62,72.64,394915.0,64.2356,64.2444,64.0856,64.1032,394915.0
2022-03-03 15:05:00,72.66,72.72,72.56,72.64,464774.0,64.1209,64.1738,64.0326,64.1032,464774.0
2022-03-03 15:10:00,72.64,72.84,72.62,72.82,402776.0,64.1032,64.2797,64.0856,64.2621,402776.0
2022-03-03 15:15:00,72.83,73.02,72.81,72.95,544381.0,64.2709,64.4386,64.2533,64.3768,544381.0
2022-03-03 15:20:00,72.94,72.99,72.81,72.98,435833.0,64.368,64.4121,64.2533,64.4033,435833.0
2022-03-03 15:25:00,72.99,73.07,72.96,73.06,369071.0,64.4121,64.4827,64.3856,64.4739,369071.0
2022-03-03 15:30:00,73.05,73.08,72.93,72.94,431663.0,64.4651,64.4915,64.3592,64.368,431663.0
2022-03-03 15:35:00,72.93,72.96,72.79,72.93,661503.0,64.3592,64.3856,64.2356,64.3592,661503.0
2022-03-03 15:40:00,72.92,72.93,72.78,72.78,476638.0,64.3503,64.3592,64.2268,64.2268,476638.0
2022-03-03 15:45:00,72.78,72.92,72.73,72.91,637012.0,64.2268,64.3503,64.1827,64.3415,637012.0
2022-03-03 15:50:00,72.91,73.12,72.83,73.03,1531518.0,64.3415,64.5268,64.2709,64.4474,1531518.0
2022-03-03 15:55:00,73.03,73.17,72.91,73.13,968614.0,64.4474,64.571,64.3415,64.5357,968614.0
2022-03-04 09:30:00,73.11,73.25,72.92,73.17,1410408.0,64.518,64.6416,64.3503,64.571,1410408.0
2022-03-04 09:35:00,73.18,73.36,73.0,73.17,976218.0,64.5798,64.7386,64.4209,64.571,976218.0
2022-03-04 09:40:00,73.16,73.55,73.03,73.46,1121817.0,64.5621,64.9063,64.4474,64.8269,1121817.0
2022-03-04 09:45:00,73.47,73.6,73.36,73.52,920954.0,64.8357,64.9504,64.7386,64.8798,920954.0
2022-03-04 09:50:00,73.52,74.1,73.51,73.93,996373.0,64.8798,65.3917,64.871,65.2416,996373.0
2022-03-04 09:55:00,73.93,74.07,73.71,73.82,937254.0,65.2416,65.3652,65.0475,65.1446,937254.0
2022-03-04 10:00:00,73.83,73.97,73.55,73.77,708174.0,65.1534,65.2769,64.9063,65.1004,708174.0
2022-03-04 10:05:00,73.76,74.07,73.72,73.98,681324.0,65.0916,65.3652,65.0563,65.2858,681324.0
2022-03-04 10:10:00,73.97,74.17,73.89,73.97,526402.0,65.2769,65.4534,65.2063,65.2769,526402.0
2022-03-04 10:15:00,73.97,74.19,73.94,74.16,506631.0,65.2769,65.4711,65.2505,65.4446,506631.0
2022-03-04 10:20:00,74.17,74.26,74.15,74.22,525112.0,65.4534,65.5329,65.4358,65.4976,525112.0
2022-03-04 10:25:00,74.22,74.48,74.11,74.47,1731715.0,65.4976,65.727,65.4005,65.7182,1731715.0
2022-03-04 10:30:00,74.48,74.48,74.28,74.3,834251.0,65.727,65.727,65.5505,65.5682,834251.0
2022-03-04 10:35:00,74.31,74.51,74.26,74.47,612180.0,65.577,65.7535,65.5329,65.7182,612180.0
2022-03-04 10:40:00,74.47,74.47,74.26,74.35,628720.0,65.7182,65.7182,65.5329,65.6123,628720.0
2022-03-04 10:45:00,74.35,74.35,74.12,74.14,543171.0,65.6123,65.6123,65.4093,65.427,543171.0
2022-03-04 10:50:00,74.14,74.26,74.13,74.18,459290.0,65.427,65.5329,65.4181,65.4623,459290.0
2022-03-04 10:55:00,74.17,74.19,74.04,74.12,380739.0,65.4534,65.4711,65.3387,65.4093,380739.0
2022-03-04 11:00:00,74.13,74.14,73.96,74.01,540042.0,65.4181,65.427,65.2681,65.3122,540042.0
2022-03-04 11:05:00,74.01,74.14,74.0,74.01,383108.0,65.3122,65.427,65.3034,65.3122,383108.0
2022-03-04 11:10:00,74.0,74.18,73.92,74.18,590709.0,65.3034,65.4623,65.2328,65.4623,590709.0
2022-03-04 11:15:00,74.19,74.3,74.16,74.18,718883.0,65.4711,65.5682,65.4446,65.4623,718883.0
2022-03-04 11:20:00,74.19,74.2,74.01,74.09,480842.0,65.4711,65.4799,65.3122,65.3828,480842.0
2022-03-04 11:25:00,74.09,74.11,73.82,73.83,706264.0,65.3828,65.4005,65.1446,65.1534,706264.0
2022-03-04 11:30:00,73.83,73.84,73.66,73.7,403673.0,65.1534,65.1622,65.0034,65.0387,403673.0
2022-03-04 11:35:00,73.7,73.93,73.62,73.84,481102.0,65.0387,65.2416,64.9681,65.1622,481102.0
2022-03-04 11:40:00,73.84,73.89,73.76,73.81,333849.0,65.1622,65.2063,65.0916,65.1357,333849.0
2022-03-04 11:45:00,73.8,73.9,73.7,73.88,442353.0,65.1269,65.2152,65.0387,65.1975,442353.0
2022-03-04 11:50:00,73.88,73.89,73.72,73.75,319953.0,65.1975,65.2063,65.0563,65.0828,319953.0
2022-03-04 11:55:00,73.75,73.77,73.51,73.55,416662.0,65.0828,65.1004,64.871,64.9063,416662.0
2022-03-04 12:00:00,73.55,73.57,73.41,73.47,337012.0,64.9063,64.9239,64.7827,64.8357,337012.0
2022-03-04 12:05:00,73.47,73.6,73.32,73.52,482765.0,64.8357,64.9504,64.7033,64.8798,482765.0
2022-03-04 12:10:00,73.52,73.62,73.37,73.47,424574.0,64.8798,64.9681,64.7474,64.8357,424574.0
2022-03-04 12:15:00,73.47,73.51,73.37,73.41,534633.0,64.8357,64.871,64.7474,64.7827,534633.0
2022-03-04 12:20:00,73.42,73.52,73.26,73.46,436400.0,64.7916,64.8798,64.6504,64.8269,436400.0
2022-03-04 12:25:00,73.47,73.68,73.46,73.62,461089.0,64.8357,65.021,64.8269,64.9681,461089.0
2022-03-04 12:30:00,73.63,73.67,73.54,73.66,230217.0,64.9769,65.0122,64.8975,65.0034,230217.0
2022-03-04 12:35:00,73.65,73.83,73.65,73.82,304714.0,64.9945,65.1534,64.9945,65.1446,304714.0
2022-03-04 12:40:00,73.83,73.92,73.77,73.89,341646.0,65.1534,65.2328,65.1004,65.2063,341646.0
2022-03-04 12:45:00,73.88,74.0,73.85,73.99,329532.0,65.1975,65.3034,65.171,65.2946,329532.0
2022-03-04 12:50:00,73.99,74.02,73.93,73.95,365601.0,65.2946,65.3211,65.2416,65.2593,365601.0
2022-03-04 12:55:00,73.94,74.07,73.94,74.02,295777.0,65.2505,65.3652,65.2505,65.3211,295777.0
2022-03-04 13:00:00,74.02,74.15,74.01,74.13,364928.0,65.3211,65.4358,65.3122,65.4181,364928.0
2022-03-04 13:05:00,74.13,74.22,74.11,74.21,412916.0,65.4181,65.4976,65.4005,65.4887,412916.0
2022-03-04 13:10:00,74.2,74.35,74.15,74.34,391163.0,65.4799,65.6123,65.4358,65.6035,391163.0
2022-03-04 13:15:00,74.34,74.35,74.17,74.19,468319.0,65.6035,65.6123,65.4534,65.4711,468319.0
2022-03-04 13:20:00,74.19,74.37,74.18,74.27,354118.0,65.4711,65.6299,65.4623,65.5417,354118.0
2022-03-04 13:25:00,74.27,74.3,74.19,74.23,274030.0,65.5417,65.5682,65.4711,65.5064,274030.0
2022-03-04 13:30:00,74.23,74.27,74.14,74.18,484305.0,65.5064,65.5417,65.427,65.4623,484305.0
2022-03-04 13:35:00,74.17,74.26,74.11,74.16,373877.0,65.4534,65.5329,65.4005,65.4446,373877.0
2022-03-04 13:40:00,74.16,74.18,74.03,74.14,370754.0,65.4446,65.4623,65.3299,65.427,370754.0
2022-03-04 13:45:00,74.14,74.22,74.09,74.15,375403.0,65.427,65.4976,65.3828,65.4358,375403.0
2022-03-04 13:50:00,74.16,74.2,74.08,74.2,328067.0,65.4446,65.4799,65.374,65.4799,328067.0
2022-03-04 13:55:00,74.2,74.2,74.04,74.07,345088.0,65.4799,65.4799,65.3387,65.3652,345088.0
2022-03-04 14:00:00,74.07,74.43,74.03,74.39,1561010.0,65.3652,65.6829,65.3299,65.6476,1561010.0
2022-03-04 14:05:00,74.39,74.47,74.31,74.34,700487.0,65.6476,65.7182,65.577,65.6035,700487.0
2022-03-04 14:10:00,74.34,74.44,74.24,74.42,483405.0,65.6035,65.6917,65.5152,65.6741,483405.0
2022-03-04 14:15:00,74.43,74.57,74.31,74.5,582520.0,65.6829,65.8064,65.577,65.7446,582520.0
2022-03-04 14:20:00,74.5,74.73,74.44,74.71,839900.0,65.7446,65.9476,65.6917,65.93,839900.0
2022-03-04 14:25:00,74.71,74.84,74.63,74.82,798681.0,65.93,66.0447,65.8594,66.027,798681.0
2022-03-04 14:30:00,74.83,74.85,74.7,74.85,523170.0,66.0359,66.0535,65.9211,66.0535,523170.0
2022-03-04 14:35:00,74.85,74.87,74.72,74.76,353875.0,66.0535,66.0712,65.9388,65.9741,353875.0
2022-03-04 14:40:00,74.76,74.8,74.63,74.67,381236.0,65.9741,66.0094,65.8594,65.8947,381236.0
2022-03-04 14:45:00,74.67,74.69,74.6,74.66,580528.0,65.8947,65.9123,65.8329,65.8858,580528.0
2022-03-04 14:50:00,74.66,74.75,74.64,74.74,394121.0,65.8858,65.9653,65.8682,65.9564,394121.0
2022-03-04 14:55:00,74.75,74.81,74.63,74.64,406342.0,65.9653,66.0182,65.8594,65.8682,406342.0
2022-03-04 15:00:00,74.63,74.91,74.63,74.89,362053.0,65.8594,66.1065,65.8594,66.0888,362053.0
2022-03-04 15:05:00,74.89,74.99,74.86,74.97,379809.0,66.0888,66.1771,66.0623,66.1594,379809.0
2022-03-04 15:10:00,74.96,75.0,74.76,74.79,551724.0,66.1506,66.1859,65.9741,66.0006,551724.0
2022-03-04 15:15:00,74.79,74.92,74.79,74.87,610591.0,66.0006,66.1153,66.0006,66.0712,610591.0
2022-03-04 15:20:00,74.87,75.08,74.86,75.05,838408.0,66.0712,66.2565,66.0623,66.23,838408.0
2022-03-04 15:25:00,75.05,75.25,75.03,75.19,952030.0,66.23,66.4065,66.2124,66.3536,952030.0
2022-03-04 15:30:00,75.19,75.19,75.04,75.08,734922.0,66.3536,66.3536,66.2212,66.2565,734922.0
2022-03-04 15:35:00,75.08,75.11,74.94,75.01,495707.0,66.2565,66.283,66.1329,66.1947,495707.0
2022-03-04 15:40:00,75.02,75.08,74.99,75.06,557767.0,66.2035,66.2565,66.1771,66.2388,557767.0
2022-03-04 15:45:00,75.06,75.12,74.95,75.0,813752.0,66.2388,66.2918,66.1418,66.1859,813752.0
2022-03-04 15:50:00,74.99,75.23,74.94,75.22,1089189.0,66.1771,66.3889,66.1329,66.38,1089189.0
2022-03-04 15:55:00,75.21,75.27,75.11,75.23,1407999.0,66.3712,66.4242,66.283,66.3889,1407999.0
2022-03-07 09:30:00,76.01,76.32,75.67,75.83,3454932.0,67.0772,67.3508,66.7771,66.9183,3454932.0
2022-03-07 09:35:00,75.82,75.91,75.39,75.73,2108865.0,66.9095,66.9889,66.5301,66.8301,2108865.0
2022-03-07 09:40:00,75.74,76.02,75.27,75.41,1517316.0,66.8389,67.086,66.4242,66.5477,1517316.0
2022-03-07 09:45:00,75.41,75.84,75.33,75.48,1376398.0,66.5477,66.9272,66.4771,66.6095,1376398.0
2022-03-07 09:50:00,75.49,76.46,75.47,76.44,1126972.0,66.6183,67.4743,66.6007,67.4567,1126972.0
2022-03-07 09:55:00,76.42,76.83,76.38,76.57,1070214.0,67.439,67.8008,67.4037,67.5714,1070214.0
2022-03-07 10:00:00,76.56,77.04,76.45,77.01,1061872.0,67.5626,67.9861,67.4655,67.9597,1061872.0
2022-03-07 10:05:00,77.0,77.24,76.89,76.99,1018340.0,67.9508,68.1626,67.8538,67.942,1018340.0
2022-03-07 10:10:00,76.99,77.1,76.91,77.03,791427.0,67.942,68.0391,67.8714,67.9773,791427.0
2022-03-07 10:15:00,77.01,77.16,76.97,77.08,912893.0,67.9597,68.092,67.9244,68.0214,912893.0
2022-03-07 10:20:00,77.08,77.37,77.02,77.28,1312037.0,68.0214,68.2774,67.9685,68.1979,1312037.0
2022-03-07 10:25:00,77.28,77.47,77.11,77.2,895331.0,68.1979,68.3656,68.0479,68.1273,895331.0
2022-03-07 10:30:00,77.2,77.41,77.0,77.1,978937.0,68.1273,68.3127,67.9508,68.0391,978937.0
2022-03-07 10:35:00,77.11,77.48,77.07,77.41,800408.0,68.0479,68.3744,68.0126,68.3127,800408.0
2022-03-07 10:40:00,77.4,77.56,77.04,77.19,858972.0,68.3038,68.445,67.9861,68.1185,858972.0
2022-03-07 10:45:00,77.19,77.27,76.77,76.79,865419.0,68.1185,68.1891,67.7479,67.7655,865419.0
2022-03-07 10:50:00,76.8,76.8,76.6,76.71,983813.0,67.7743,67.7743,67.5979,67.6949,983813.0
2022-03-07 10:55:00,76.72,76.72,76.34,76.37,595642.0,67.7038,67.7038,67.3684,67.3949,595642.0
2022-03-07 11:00:00,76.37,76.53,76.24,76.43,593037.0,67.3949,67.5361,67.2802,67.4478,593037.0
2022-03-07 11:05:00,76.43,76.57,76.24,76.53,738710.0,67.4478,67.5714,67.2802,67.5361,738710.0
2022-03-07 11:10:00,76.53,76.61,76.33,76.4,589557.0,67.5361,67.6067,67.3596,67.4214,589557.0
2022-03-07 11:15:00,76.4,76.62,76.3,76.31,513946.0,67.4214,67.6155,67.3331,67.3419,513946.0
2022-03-07 11:20:00,76.31,76.53,76.28,76.41,553652.0,67.3419,67.5361,67.3155,67.4302,553652.0
2022-03-07 11:25:00,76.41,76.64,76.39,76.62,531438.0,67.4302,67.6332,67.4125,67.6155,531438.0
2022-03-07 11:30:00,76.61,76.66,76.35,76.36,521463.0,67.6067,67.6508,67.3772,67.3861,521463.0
2022-03-07 11:35:00,76.35,76.35,76.02,76.19,633490.0,67.3772,67.3772,67.086,67.236,633490.0
2022-03-07 11:40:00,76.18,76.19,75.76,75.77,675325.0,67.2272,67.236,66.8566,66.8654,675325.0
2022-03-07 11:45:00,75.77,75.98,75.73,75.93,791189.0,66.8654,67.0507,66.8301,67.0066,791189.0
2022-03-07 11:50:00,75.92,75.93,75.5,75.57,818618.0,66.9978,67.0066,66.6271,66.6889,818618.0
2022-03-07 11:55:00,75.56,75.78,75.55,75.77,655763.0,66.6801,66.8742,66.6713,66.8654,655763.0
2022-03-07 12:00:00,75.76,75.9,75.52,75.53,812384.0,66.8566,66.9801,66.6448,66.6536,812384.0
2022-03-07 12:05:00,75.52,75.59,75.31,75.56,939634.0,66.6448,66.7066,66.4595,66.6801,939634.0
2022-03-07 12:10:00,75.56,75.61,75.24,75.34,624092.0,66.6801,66.7242,66.3977,66.4859,624092.0
2022-03-07 12:15:00,75.33,75.45,74.96,74.96,568662.0,66.4771,66.583,66.1506,66.1506,568662.0
2022-03-07 12:20:00,74.97,75.07,74.63,74.82,828477.0,66.1594,66.2477,65.8594,66.027,828477.0
2022-03-07 12:25:00,74.82,74.95,74.71,74.9,622038.0,66.027,66.1418,65.93,66.0976,622038.0
2022-03-07 12:30:00,74.9,75.03,74.8,74.95,531575.0,66.0976,66.2124,66.0094,66.1418,531575.0
2022-03-07 12:35:00,74.95,75.07,74.9,75.06,612196.0,66.1418,66.2477,66.0976,66.2388,612196.0
2022-03-07 12:40:00,75.06,75.06,74.73,74.94,434533.0,66.2388,66.2388,65.9476,66.1329,434533.0
2022-03-07 12:45:00,74.93,75.05,74.82,74.98,372401.0,66.1241,66.23,66.027,66.1682,372401.0
2022-03-07 12:50:00,74.97,75.13,74.81,74.97,694672.0,66.1594,66.3006,66.0182,66.1594,694672.0
2022-03-07 12:55:00,74.97,75.22,74.92,75.19,510296.0,66.1594,66.38,66.1153,66.3536,510296.0
2022-03-07 13:00:00,75.18,75.66,75.12,75.65,930273.0,66.3447,66.7683,66.2918,66.7595,930273.0
2022-03-07 13:05:00,75.64,75.74,75.56,75.72,603378.0,66.7507,66.8389,66.6801,66.8213,603378.0
2022-03-07 13:10:00,75.72,75.72,75.4,75.44,622970.0,66.8213,66.8213,66.5389,66.5742,622970.0
2022-03-07 13:15:00,75.44,75.53,75.21,75.24,462612.0,66.5742,66.6536,66.3712,66.3977,462612.0
2022-03-07 13:20:00,75.25,75.69,75.24,75.69,471841.0,66.4065,66.7948,66.3977,66.7948,471841.0
2022-03-07 13:25:00,75.69,76.09,75.68,75.97,807789.0,66.7948,67.1478,66.786,67.0419,807789.0
2022-03-07 13:30:00,75.96,76.1,75.92,76.01,599139.0,67.0331,67.1566,66.9978,67.0772,599139.0
2022-03-07 13:35:00,76.01,76.13,75.95,75.99,663262.0,67.0772,67.1831,67.0242,67.0595,663262.0
2022-03-07 13:40:00,75.98,76.03,75.71,75.71,554250.0,67.0507,67.0948,66.8124,66.8124,554250.0
2022-03-07 13:45:00,75.71,75.76,75.49,75.67,419558.0,66.8124,66.8566,66.6183,66.7771,419558.0
2022-03-07 13:50:00,75.67,75.92,75.6,75.81,333263.0,66.7771,66.9978,66.7154,66.9007,333263.0
2022-03-07 13:55:00,75.81,75.85,75.61,75.77,367062.0,66.9007,66.936,66.7242,66.8654,367062.0
2022-03-07 14:00:00,75.78,75.83,75.66,75.69,371644.0,66.8742,66.9183,66.7683,66.7948,371644.0
2022-03-07 14:05:00,75.7,75.93,75.68,75.87,528273.0,66.8036,67.0066,66.786,66.9536,528273.0
2022-03-07 14:10:00,75.87,75.91,75.73,75.79,379878.0,66.9536,66.9889,66.8301,66.883,379878.0
2022-03-07 14:15:00,75.78,75.81,75.63,75.67,433339.0,66.8742,66.9007,66.7418,66.7771,433339.0
2022-03-07 14:20:00,75.66,75.66,75.5,75.53,434551.0,66.7683,66.7683,66.6271,66.6536,434551.0
2022-03-07 14:25:00,75.54,75.68,75.44,75.64,483194.0,66.6624,66.786,66.5742,66.7507,483194.0
2022-03-07 14:30:00,75.64,75.64,75.51,75.55,297841.0,66.7507,66.7507,66.636,66.6713,297841.0
2022-03-07 14:35:00,75.55,75.7,75.53,75.7,231387.0,66.6713,66.8036,66.6536,66.8036,231387.0
2022-03-07 14:40:00,75.7,75.73,75.56,75.7,320202.0,66.8036,66.8301,66.6801,66.8036,320202.0
2022-03-07 14:45:00,75.68,76.01,75.68,76.01,444172.0,66.786,67.0772,66.786,67.0772,444172.0
2022-03-07 14:50:00,76.02,76.03,75.76,75.77,351869.0,67.086,67.0948,66.8566,66.8654,351869.0
2022-03-07 14:55:00,75.77,76.01,75.73,75.83,356172.0,66.8654,67.0772,66.8301,66.9183,356172.0
2022-03-07 15:00:00,75.84,75.95,75.82,75.94,353466.0,66.9272,67.0242,66.9095,67.0154,353466.0
2022-03-07 15:05:00,75.93,76.01,75.88,76.0,349078.0,67.0066,67.0772,66.9625,67.0684,349078.0
2022-03-07 15:10:00,75.99,76.09,75.86,76.07,770275.0,67.0595,67.1478,66.9448,67.1301,770275.0
2022-03-07 15:15:00,76.06,76.14,75.96,76.12,580772.0,67.1213,67.1919,67.0331,67.1743,580772.0
2022-03-07 15:20:00,76.12,76.19,76.06,76.1,340755.0,67.1743,67.236,67.1213,67.1566,340755.0
2022-03-07 15:25:00,76.09,76.17,75.89,75.91,572452.0,67.1478,67.2184,66.9713,66.9889,572452.0
2022-03-07 15:30:00,75.92,76.09,75.86,76.09,634861.0,66.9978,67.1478,66.9448,67.1478,634861.0
2022-03-07 15:35:00,76.09,76.16,76.01,76.12,375745.0,67.1478,67.2096,67.0772,67.1743,375745.0
2022-03-07 15:40:00,76.11,76.28,76.1,76.25,666427.0,67.1654,67.3155,67.1566,67.289,666427.0
2022-03-07 15:45:00,76.24,76.25,76.03,76.09,799353.0,67.2802,67.289,67.0948,67.1478,799353.0
2022-03-07 15:50:00,76.08,76.3,76.08,76.23,1014619.0,67.139,67.3331,67.139,67.2713,1014619.0
2022-03-07 15:55:00,76.24,76.47,76.23,76.34,1360508.0,67.2802,67.4831,67.2713,67.3684,1360508.0
2022-03-08 09:30:00,78.08,78.23,77.6,77.91,2927222.0,68.9039,69.0363,68.4803,68.7539,2927222.0
2022-03-08 09:35:00,77.91,78.21,77.76,77.94,2056992.0,68.7539,69.0186,68.6215,68.7804,2056992.0
2022-03-08 09:40:00,77.93,78.03,77.5,77.77,1691030.0,68.7715,68.8598,68.3921,68.6304,1691030.0
2022-03-08 09:45:00,77.77,78.41,77.69,78.4,1449354.0,68.6304,69.1951,68.5598,69.1863,1449354.0
2022-03-08 09:50:00,78.4,78.95,78.33,78.95,1638364.0,69.1863,69.6717,69.1245,69.6717,1638364.0
2022-03-08 09:55:00,78.94,79.14,78.77,79.12,1510583.0,69.6629,69.8393,69.5128,69.8217,1510583.0
2022-03-08 10:00:00,79.12,79.24,78.83,78.99,1506940.0,69.8217,69.9276,69.5658,69.707,1506940.0
2022-03-08 10:05:00,78.99,79.28,78.92,79.05,968094.0,69.707,69.9629,69.6452,69.7599,968094.0
2022-03-08 10:10:00,79.04,79.07,78.59,78.95,1155176.0,69.7511,69.7776,69.354,69.6717,1155176.0
2022-03-08 10:15:00,78.94,79.18,78.89,79.11,1089933.0,69.6629,69.8746,69.6187,69.8129,1089933.0
2022-03-08 10:20:00,79.1,79.23,78.86,78.9,736610.0,69.804,69.9188,69.5923,69.6276,736610.0
2022-03-08 10:25:00,78.91,79.4,78.87,79.25,866874.0,69.6364,70.0688,69.6011,69.9364,866874.0
2022-03-08 10:30:00,79.26,79.94,79.25,79.84,1029768.0,69.9452,70.5453,69.9364,70.4571,1029768.0
2022-03-08 10:35:00,79.85,79.98,79.31,79.4,1006986.0,70.4659,70.5806,69.9894,70.0688,1006986.0
2022-03-08 10:40:00,79.41,79.86,79.31,79.54,859060.0,70.0776,70.4747,69.9894,70.1923,859060.0
2022-03-08 10:45:00,79.53,79.55,79.28,79.3,850148.0,70.1835,70.2012,69.9629,69.9805,850148.0
2022-03-08 10:50:00,79.3,79.4,79.1,79.31,1219592.0,69.9805,70.0688,69.804,69.9894,1219592.0
2022-03-08 10:55:00,79.3,79.76,79.17,79.74,993902.0,69.9805,70.3865,69.8658,70.3688,993902.0
2022-03-08 11:00:00,79.75,79.75,79.42,79.48,700850.0,70.3777,70.3777,70.0864,70.1394,700850.0
2022-03-08 11:05:00,79.48,79.6,79.34,79.49,737681.0,70.1394,70.2453,70.0158,70.1482,737681.0
2022-03-08 11:10:00,79.49,79.79,79.26,79.75,1001625.0,70.1482,70.413,69.9452,70.3777,1001625.0
2022-03-08 11:15:00,79.74,79.9,79.6,79.83,775412.0,70.3688,70.51,70.2453,70.4483,775412.0
2022-03-08 11:20:00,79.84,79.88,79.49,79.61,575293.0,70.4571,70.4924,70.1482,70.2541,575293.0
2022-03-08 11:25:00,79.61,79.76,79.29,79.36,912665.0,70.2541,70.3865,69.9717,70.0335,912665.0
2022-03-08 11:30:00,79.34,79.6,79.2,79.55,1052909.0,70.0158,70.2453,69.8923,70.2012,1052909.0
2022-03-08 11:35:00,79.55,79.91,79.48,79.81,861231.0,70.2012,70.5189,70.1394,70.4306,861231.0
2022-03-08 11:40:00,79.81,79.85,79.67,79.79,735014.0,70.4306,70.4659,70.3071,70.413,735014.0
2022-03-08 11:45:00,79.79,80.07,79.7,79.98,1105162.0,70.413,70.6601,70.3335,70.5806,1105162.0
2022-03-08 11:50:00,79.98,80.1,79.94,80.09,652533.0,70.5806,70.6865,70.5453,70.6777,652533.0
2022-03-08 11:55:00,80.09,80.22,80.04,80.18,601417.0,70.6777,70.7924,70.6336,70.7571,601417.0
2022-03-08 12:00:00,80.19,80.19,79.8,79.96,653467.0,70.766,70.766,70.4218,70.563,653467.0
2022-03-08 12:05:00,79.97,80.06,79.67,79.85,756132.0,70.5718,70.6512,70.3071,70.4659,756132.0
2022-03-08 12:10:00,79.85,79.88,79.29,79.31,1031099.0,70.4659,70.4924,69.9717,69.9894,1031099.0
2022-03-08 12:15:00,79.31,79.41,78.33,78.34,2154453.0,69.9894,70.0776,69.1245,69.1334,2154453.0
2022-03-08 12:20:00,78.34,78.57,77.04,77.78,4401708.0,69.1334,69.3363,67.9861,68.6392,4401708.0
2022-03-08 12:25:00,77.79,78.0,76.89,77.19,2213108.0,68.648,68.8333,67.8538,68.1185,2213108.0
2022-03-08 12:30:00,77.18,77.3,76.32,76.35,3023955.0,68.1097,68.2156,67.3508,67.3772,3023955.0
2022-03-08 12:35:00,76.36,76.57,75.36,75.37,3600008.0,67.3861,67.5714,66.5036,66.5124,3600008.0
2022-03-08 12:40:00,75.37,76.9,75.33,76.33,2957825.0,66.5124,67.8626,66.4771,67.3596,2957825.0
2022-03-08 12:45:00,76.33,76.66,76.19,76.29,2118107.0,67.3596,67.6508,67.236,67.3243,2118107.0
2022-03-08 12:50:00,76.3,76.95,76.14,76.72,1537486.0,67.3331,67.9067,67.1919,67.7038,1537486.0
2022-03-08 12:55:00,76.74,77.06,76.57,76.62,1393224.0,67.7214,68.0038,67.5714,67.6155,1393224.0
2022-03-08 13:00:00,76.62,76.81,76.51,76.65,1550867.0,67.6155,67.7832,67.5184,67.642,1550867.0
2022-03-08 13:05:00,76.65,77.24,76.65,77.05,1574926.0,67.642,68.1626,67.642,67.995,1574926.0
2022-03-08 13:10:00,77.04,77.41,77.0,77.27,1135703.0,67.9861,68.3127,67.9508,68.1891,1135703.0
2022-03-08 13:15:00,77.28,77.41,77.13,77.28,935001.0,68.1979,68.3127,68.0656,68.1979,935001.0
2022-03-08 13:20:00,77.27,77.6,77.13,77.59,1064928.0,68.1891,68.4803,68.0656,68.4715,1064928.0
2022-03-08 13:25:00,77.59,77.87,77.5,77.8,953462.0,68.4715,68.7186,68.3921,68.6568,953462.0
2022-03-08 13:30:00,77.81,78.32,77.75,78.17,1326431.0,68.6657,69.1157,68.6127,68.9833,1326431.0
2022-03-08 13:35:00,78.17,78.27,77.93,78.17,905443.0,68.9833,69.0716,68.7715,68.9833,905443.0
2022-03-08 13:40:00,78.17,78.23,77.9,78.05,887029.0,68.9833,69.0363,68.7451,68.8774,887029.0
2022-03-08 13:45:00,78.05,78.07,77.5,77.79,888930.0,68.8774,68.8951,68.3921,68.648,888930.0
2022-03-08 13:50:00,77.78,78.26,77.75,78.26,826536.0,68.6392,69.0628,68.6127,69.0628,826536.0
2022-03-08 13:55:00,78.25,78.33,78.11,78.17,600439.0,69.0539,69.1245,68.9304,68.9833,600439.0
2022-03-08 14:00:00,78.16,78.2,77.96,78.09,863610.0,68.9745,69.0098,68.798,68.9127,863610.0
2022-03-08 14:05:00,78.09,78.1,77.6,77.68,901475.0,68.9127,68.9216,68.4803,68.5509,901475.0
2022-03-08 14:10:00,77.68,77.69,77.24,77.33,654987.0,68.5509,68.5598,68.1626,68.2421,654987.0
2022-03-08 14:15:00,77.32,77.51,77.09,77.2,851998.0,68.2332,68.4009,68.0303,68.1273,851998.0
2022-03-08 14:20:00,77.2,77.51,77.19,77.47,675571.0,68.1273,68.4009,68.1185,68.3656,675571.0
2022-03-08 14:25:00,77.47,77.7,77.44,77.64,542250.0,68.3656,68.5686,68.3391,68.5156,542250.0
2022-03-08 14:30:00,77.64,77.92,77.6,77.78,564939.0,68.5156,68.7627,68.4803,68.6392,564939.0
2022-03-08 14:35:00,77.78,77.86,77.65,77.7,525160.0,68.6392,68.7098,68.5245,68.5686,525160.0
2022-03-08 14:40:00,77.7,77.81,77.55,77.8,521890.0,68.5686,68.6657,68.4362,68.6568,521890.0
2022-03-08 14:45:00,77.8,77.97,77.73,77.84,515975.0,68.6568,68.8068,68.5951,68.6921,515975.0
2022-03-08 14:50:00,77.83,77.9,77.67,77.76,451546.0,68.6833,68.7451,68.5421,68.6215,451546.0
2022-03-08 14:55:00,77.76,77.77,77.54,77.65,413112.0,68.6215,68.6304,68.4274,68.5245,413112.0
2022-03-08 15:00:00,77.66,78.11,77.65,78.0,568573.0,68.5333,68.9304,68.5245,68.8333,568573.0
2022-03-08 15:05:00,78.01,78.02,77.81,77.96,403082.0,68.8421,68.851,68.6657,68.798,403082.0
2022-03-08 15:10:00,77.96,78.13,77.93,78.04,462458.0,68.798,68.948,68.7715,68.8686,462458.0
2022-03-08 15:15:00,78.04,78.09,77.91,77.97,564713.0,68.8686,68.9127,68.7539,68.8068,564713.0
2022-03-08 15:20:00,77.97,78.0,77.57,77.74,463962.0,68.8068,68.8333,68.4539,68.6039,463962.0
2022-03-08 15:25:00,77.74,77.78,77.39,77.42,468706.0,68.6039,68.6392,68.295,68.3215,468706.0
2022-03-08 15:30:00,77.42,77.53,77.27,77.36,565969.0,68.3215,68.4186,68.1891,68.2685,565969.0
2022-03-08 15:35:00,77.37,77.57,77.32,77.56,782058.0,68.2774,68.4539,68.2332,68.445,782058.0
2022-03-08 15:40:00,77.56,77.69,77.46,77.53,753762.0,68.445,68.5598,68.3568,68.4186,753762.0
2022-03-08 15:45:00,77.54,77.61,77.37,77.42,896722.0,68.4274,68.4892,68.2774,68.3215,896722.0
2022-03-08 15:50:00,77.41,77.64,77.38,77.5,984282.0,68.3127,68.5156,68.2862,68.3921,984282.0
2022-03-08 15:55:00,77.49,77.64,77.48,77.55,2477909.0,68.3833,68.5156,68.3744,68.4362,2477909.0
2022-03-09 09:30:00,74.71,74.95,73.5,74.77,3360722.0,65.93,66.1418,64.8622,65.9829,3360722.0
2022-03-09 09:35:00,74.76,75.28,74.43,75.26,1899346.0,65.9741,66.433,65.6829,66.4153,1899346.0
2022-03-09 09:40:00,75.25,75.63,74.88,75.5,1881100.0,66.4065,66.7418,66.08,66.6271,1881100.0
2022-03-09 09:45:00,75.5,75.51,74.7,74.94,1776517.0,66.6271,66.636,65.9211,66.1329,1776517.0
2022-03-09 09:50:00,74.94,76.03,74.94,75.67,1463340.0,66.1329,67.0948,66.1329,66.7771,1463340.0
2022-03-09 09:55:00,75.66,75.72,75.37,75.45,1031007.0,66.7683,66.8213,66.5124,66.583,1031007.0
2022-03-09 10:00:00,75.46,75.9,75.2,75.8,874605.0,66.5918,66.9801,66.3624,66.8919,874605.0
2022-03-09 10:05:00,75.8,75.97,75.7,75.72,839501.0,66.8919,67.0419,66.8036,66.8213,839501.0
2022-03-09 10:10:00,75.73,76.03,75.58,76.0,667430.0,66.8301,67.0948,66.6977,67.0684,667430.0
2022-03-09 10:15:00,76.0,76.01,75.46,75.56,903978.0,67.0684,67.0772,66.5918,66.6801,903978.0
2022-03-09 10:20:00,75.56,75.64,75.34,75.41,1002585.0,66.6801,66.7507,66.4859,66.5477,1002585.0
2022-03-09 10:25:00,75.4,75.67,75.18,75.52,1042776.0,66.5389,66.7771,66.3447,66.6448,1042776.0
2022-03-09 10:30:00,75.53,76.15,75.53,76.03,884500.0,66.6536,67.2007,66.6536,67.0948,884500.0
2022-03-09 10:35:00,76.02,76.32,75.93,76.26,719879.0,67.086,67.3508,67.0066,67.2978,719879.0
2022-03-09 10:40:00,76.25,76.42,76.1,76.36,774074.0,67.289,67.439,67.1566,67.3861,774074.0
2022-03-09 10:45:00,76.35,76.44,76.02,76.1,638006.0,67.3772,67.4567,67.086,67.1566,638006.0
2022-03-09 10:50:00,76.1,76.27,76.06,76.19,698766.0,67.1566,67.3066,67.1213,67.236,698766.0
2022-03-09 10:55:00,76.19,76.34,76.0,76.07,1091716.0,67.236,67.3684,67.0684,67.1301,1091716.0
2022-03-09 11:00:00,76.07,76.14,75.85,76.06,658843.0,67.1301,67.1919,66.936,67.1213,658843.0
2022-03-09 11:05:00,76.06,76.14,75.91,76.01,652779.0,67.1213,67.1919,66.9889,67.0772,652779.0
2022-03-09 11:10:00,76.01,76.4,76.0,76.34,747812.0,67.0772,67.4214,67.0684,67.3684,747812.0
2022-03-09 11:15:00,76.34,76.4,76.0,76.35,655727.0,67.3684,67.4214,67.0684,67.3772,655727.0
2022-03-09 11:20:00,76.36,76.48,76.27,76.4,651350.0,67.3861,67.492,67.3066,67.4214,651350.0
2022-03-09 11:25:00,76.4,76.73,76.4,76.64,724587.0,67.4214,67.7126,67.4214,67.6332,724587.0
2022-03-09 11:30:00,76.64,76.86,76.37,76.42,1202226.0,67.6332,67.8273,67.3949,67.439,1202226.0
2022-03-09 11:35:00,76.42,76.66,76.29,76.29,1145744.0,67.439,67.6508,67.3243,67.3243,1145744.0
2022-03-09 11:40:00,76.29,76.79,76.02,76.74,1055584.0,67.3243,67.7655,67.086,67.7214,1055584.0
2022-03-09 11:45:00,76.73,76.94,76.55,76.55,1094208.0,67.7126,67.8979,67.5537,67.5537,1094208.0
2022-03-09 11:50:00,76.56,76.73,76.36,76.4,1109979.0,67.5626,67.7126,67.3861,67.4214,1109979.0
2022-03-09 11:55:00,76.4,76.8,76.4,76.69,602142.0,67.4214,67.7743,67.4214,67.6773,602142.0
2022-03-09 12:00:00,76.69,76.8,76.53,76.58,719460.0,67.6773,67.7743,67.5361,67.5802,719460.0
2022-03-09 12:05:00,76.57,76.6,76.22,76.41,1194534.0,67.5714,67.5979,67.2625,67.4302,1194534.0
2022-03-09 12:10:00,76.41,76.46,76.09,76.26,898295.0,67.4302,67.4743,67.1478,67.2978,898295.0
2022-03-09 12:15:00,76.26,76.63,76.16,76.57,511989.0,67.2978,67.6243,67.2096,67.5714,511989.0
2022-03-09 12:20:00,76.58,76.8,76.49,76.56,841817.0,67.5802,67.7743,67.5008,67.5626,841817.0
2022-03-09 12:25:00,76.56,76.64,76.43,76.48,924374.0,67.5626,67.6332,67.4478,67.492,924374.0
2022-03-09 12:30:00,76.48,76.53,75.58,75.59,2154788.0,67.492,67.5361,66.6977,66.7066,2154788.0
2022-03-09 12:35:00,75.6,75.88,74.93,74.94,2985017.0,66.7154,66.9625,66.1241,66.1329,2985017.0
2022-03-09 12:40:00,74.94,75.3,74.72,74.97,1605550.0,66.1329,66.4506,65.9388,66.1594,1605550.0
2022-03-09 12:45:00,74.97,75.47,74.71,75.43,1035763.0,66.1594,66.6007,65.93,66.5654,1035763.0
2022-03-09 12:50:00,75.42,75.53,75.25,75.36,691934.0,66.5565,66.6536,66.4065,66.5036,691934.0
2022-03-09 12:55:00,75.37,75.45,75.19,75.36,815411.0,66.5124,66.583,66.3536,66.5036,815411.0
2022-03-09 13:00:00,75.36,75.94,75.27,75.88,1312547.0,66.5036,67.0154,66.4242,66.9625,1312547.0
2022-03-09 13:05:00,75.87,75.94,75.4,75.43,1137838.0,66.9536,67.0154,66.5389,66.5654,1137838.0
2022-03-09 13:10:00,75.44,75.45,74.87,75.22,1190124.0,66.5742,66.583,66.0712,66.38,1190124.0
2022-03-09 13:15:00,75.22,75.24,74.96,75.09,809471.0,66.38,66.3977,66.1506,66.2653,809471.0
2022-03-09 13:20:00,75.08,75.15,74.83,74.99,621487.0,66.2565,66.3183,66.0359,66.1771,621487.0
2022-03-09 13:25:00,74.99,75.07,74.52,74.75,1173589.0,66.1771,66.2477,65.7623,65.9653,1173589.0
2022-03-09 13:30:00,74.75,74.86,74.5,74.67,1055996.0,65.9653,66.0623,65.7446,65.8947,1055996.0
2022-03-09 13:35:00,74.67,75.02,74.62,75.0,752374.0,65.8947,66.2035,65.8505,66.1859,752374.0
2022-03-09 13:40:00,75.0,75.01,74.74,74.89,621733.0,66.1859,66.1947,65.9564,66.0888,621733.0
2022-03-09 13:45:00,74.88,74.94,74.54,74.56,547855.0,66.08,66.1329,65.7799,65.7976,547855.0
2022-03-09 13:50:00,74.57,74.57,73.95,74.19,1033461.0,65.8064,65.8064,65.2593,65.4711,1033461.0
2022-03-09 13:55:00,74.2,74.34,74.16,74.26,739131.0,65.4799,65.6035,65.4446,65.5329,739131.0
2022-03-09 14:00:00,74.26,74.26,73.9,74.11,1190387.0,65.5329,65.5329,65.2152,65.4005,1190387.0
2022-03-09 14:05:00,74.12,74.32,74.03,74.04,709759.0,65.4093,65.5858,65.3299,65.3387,709759.0
2022-03-09 14:10:00,74.05,74.29,73.94,74.28,764690.0,65.3475,65.5593,65.2505,65.5505,764690.0
2022-03-09 14:15:00,74.3,74.53,74.2,74.41,611139.0,65.5682,65.7711,65.4799,65.6652,611139.0
2022-03-09 14:20:00,74.39,74.78,74.37,74.76,737143.0,65.6476,65.9917,65.6299,65.9741,737143.0
2022-03-09 14:25:00,74.76,74.77,74.45,74.48,666524.0,65.9741,65.9829,65.7005,65.727,666524.0
2022-03-09 14:30:00,74.48,74.62,74.41,74.5,445150.0,65.727,65.8505,65.6652,65.7446,445150.0
2022-03-09 14:35:00,74.49,74.52,74.36,74.39,463143.0,65.7358,65.7623,65.6211,65.6476,463143.0
2022-03-09 14:40:00,74.4,74.57,74.37,74.57,517318.0,65.6564,65.8064,65.6299,65.8064,517318.0
2022-03-09 14:45:00,74.58,74.85,74.54,74.8,483600.0,65.8152,66.0535,65.7799,66.0094,483600.0
2022-03-09 14:50:00,74.8,75.05,74.79,74.98,600863.0,66.0094,66.23,66.0006,66.1682,600863.0
2022-03-09 14:55:00,74.98,75.09,74.94,74.98,565553.0,66.1682,66.2653,66.1329,66.1682,565553.0
2022-03-09 15:00:00,74.99,75.19,74.69,74.69,606257.0,66.1771,66.3536,65.9123,65.9123,606257.0
2022-03-09 15:05:00,74.7,74.95,74.59,74.92,481625.0,65.9211,66.1418,65.8241,66.1153,481625.0
2022-03-09 15:10:00,74.92,75.15,74.92,75.01,703203.0,66.1153,66.3183,66.1153,66.1947,703203.0
2022-03-09 15:15:00,75.01,75.19,74.93,75.01,993862.0,66.1947,66.3536,66.1241,66.1947,993862.0
2022-03-09 15:20:00,75.02,75.12,74.91,74.93,1412196.0,66.2035,66.2918,66.1065,66.1241,1412196.0
2022-03-09 15:25:00,74.94,75.03,74.88,74.99,702245.0,66.1329,66.2124,66.08,66.1771,702245.0
2022-03-09 15:30:00,74.99,75.19,74.94,75.09,755629.0,66.1771,66.3536,66.1329,66.2653,755629.0
2022-03-09 15:35:00,75.1,75.23,74.99,75.17,881928.0,66.2741,66.3889,66.1771,66.3359,881928.0
2022-03-09 15:40:00,75.18,75.33,75.08,75.12,1193324.0,66.3447,66.4771,66.2565,66.2918,1193324.0
2022-03-09 15:45:00,75.12,75.26,74.98,75.24,1067097.0,66.2918,66.4153,66.1682,66.3977,1067097.0
2022-03-09 15:50:00,75.24,75.44,75.22,75.38,1484798.0,66.3977,66.5742,66.38,66.5212,1484798.0
2022-03-09 15:55:00,75.37,75.38,75.1,75.15,2570658.0,66.5124,66.5212,66.2741,66.3183,2570658.0
2022-03-10 09:30:00,76.06,76.68,75.95,76.29,2391192.0,67.1213,67.6685,67.0242,67.3243,2391192.0
2022-03-10 09:35:00,76.3,76.56,76.05,76.2,2557458.0,67.3331,67.5626,67.1125,67.2449,2557458.0
2022-03-10 09:40:00,76.19,76.25,75.52,75.71,2132786.0,67.236,67.289,66.6448,66.8124,2132786.0
2022-03-10 09:45:00,75.71,76.18,75.62,76.09,1792512.0,66.8124,67.2272,66.733,67.1478,1792512.0
2022-03-10 09:50:00,76.08,76.1,75.62,75.94,1262999.0,67.139,67.1566,66.733,67.0154,1262999.0
2022-03-10 09:55:00,75.94,76.42,75.87,76.3,1317353.0,67.0154,67.439,66.9536,67.3331,1317353.0
2022-03-10 10:00:00,76.31,76.84,76.28,76.65,1262288.0,67.3419,67.8096,67.3155,67.642,1262288.0
2022-03-10 10:05:00,76.66,76.87,76.51,76.62,1025569.0,67.6508,67.8361,67.5184,67.6155,1025569.0
2022-03-10 10:10:00,76.6,76.62,76.21,76.46,1239664.0,67.5979,67.6155,67.2537,67.4743,1239664.0
2022-03-10 10:15:00,76.45,76.5,75.63,75.92,1690898.0,67.4655,67.5096,66.7418,66.9978,1690898.0
2022-03-10 10:20:00,75.91,76.78,75.89,76.66,1154821.0,66.9889,67.7567,66.9713,67.6508,1154821.0
2022-03-10 10:25:00,76.66,76.85,76.5,76.61,1111054.0,67.6508,67.8185,67.5096,67.6067,1111054.0
2022-03-10 10:30:00,76.61,77.1,76.61,77.02,1301980.0,67.6067,68.0391,67.6067,67.9685,1301980.0
2022-03-10 10:35:00,77.01,77.05,76.64,76.84,876242.0,67.9597,67.995,67.6332,67.8096,876242.0
2022-03-10 10:40:00,76.84,76.94,76.7,76.72,921595.0,67.8096,67.8979,67.6861,67.7038,921595.0
2022-03-10 10:45:00,76.72,76.75,76.42,76.72,1256243.0,67.7038,67.7302,67.439,67.7038,1256243.0
2022-03-10 10:50:00,76.73,76.93,76.67,76.85,847990.0,67.7126,67.8891,67.6596,67.8185,847990.0
2022-03-10 10:55:00,76.84,76.96,76.67,76.79,936076.0,67.8096,67.9155,67.6596,67.7655,936076.0
2022-03-10 11:00:00,76.79,77.04,76.79,76.94,812187.0,67.7655,67.9861,67.7655,67.8979,812187.0
2022-03-10 11:05:00,76.94,76.94,76.68,76.84,886183.0,67.8979,67.8979,67.6685,67.8096,886183.0
2022-03-10 11:10:00,76.82,76.9,76.54,76.66,670113.0,67.792,67.8626,67.5449,67.6508,670113.0
2022-03-10 11:15:00,76.66,76.88,76.64,76.83,548736.0,67.6508,67.8449,67.6332,67.8008,548736.0
2022-03-10 11:20:00,76.82,77.06,76.59,77.02,794717.0,67.792,68.0038,67.589,67.9685,794717.0
2022-03-10 11:25:00,77.02,77.3,77.02,77.14,1117141.0,67.9685,68.2156,67.9685,68.0744,1117141.0
2022-03-10 11:30:00,77.13,77.28,77.03,77.15,740668.0,68.0656,68.1979,67.9773,68.0832,740668.0
2022-03-10 11:35:00,77.15,77.17,76.82,76.86,944318.0,68.0832,68.1009,67.792,67.8273,944318.0
2022-03-10 11:40:00,76.85,77.0,76.78,76.96,691451.0,67.8185,67.9508,67.7567,67.9155,691451.0
2022-03-10 11:45:00,76.96,77.04,76.83,76.91,708086.0,67.9155,67.9861,67.8008,67.8714,708086.0
2022-03-10 11:50:00,76.91,76.98,76.83,76.91,585192.0,67.8714,67.9332,67.8008,67.8714,585192.0
2022-03-10 11:55:00,76.91,76.97,76.66,76.68,703318.0,67.8714,67.9244,67.6508,67.6685,703318.0
2022-03-10 12:00:00,76.68,76.89,76.62,76.8,803495.0,67.6685,67.8538,67.6155,67.7743,803495.0
2022-03-10 12:05:00,76.81,77.02,76.7,76.97,801149.0,67.7832,67.9685,67.6861,67.9244,801149.0
2022-03-10 12:10:00,76.97,77.14,76.95,77.1,520823.0,67.9244,68.0744,67.9067,68.0391,520823.0
2022-03-10 12:15:00,77.11,77.35,77.0,77.05,524934.0,68.0479,68.2597,67.9508,67.995,524934.0
2022-03-10 12:20:00,77.04,77.15,76.78,76.98,546987.0,67.9861,68.0832,67.7567,67.9332,546987.0
2022-03-10 12:25:00,76.98,77.26,76.97,77.24,544397.0,67.9332,68.1803,67.9244,68.1626,544397.0
2022-03-10 12:30:00,77.23,77.25,77.09,77.11,429293.0,68.1538,68.1715,68.0303,68.0479,429293.0
2022-03-10 12:35:00,77.11,77.2,76.96,76.99,641511.0,68.0479,68.1273,67.9155,67.942,641511.0
2022-03-10 12:40:00,76.98,76.99,76.7,76.72,774578.0,67.9332,67.942,67.6861,67.7038,774578.0
2022-03-10 12:45:00,76.72,76.72,76.49,76.53,553658.0,67.7038,67.7038,67.5008,67.5361,553658.0
2022-03-10 12:50:00,76.54,76.66,76.5,76.65,508786.0,67.5449,67.6508,67.5096,67.642,508786.0
2022-03-10 12:55:00,76.65,76.74,76.55,76.66,626028.0,67.642,67.7214,67.5537,67.6508,626028.0
2022-03-10 13:00:00,76.66,76.76,76.51,76.52,704500.0,67.6508,67.739,67.5184,67.5273,704500.0
2022-03-10 13:05:00,76.52,76.75,76.43,76.72,610725.0,67.5273,67.7302,67.4478,67.7038,610725.0
2022-03-10 13:10:00,76.72,76.9,76.68,76.74,561176.0,67.7038,67.8626,67.6685,67.7214,561176.0
2022-03-10 13:15:00,76.74,76.83,76.56,76.6,631647.0,67.7214,67.8008,67.5626,67.5979,631647.0
2022-03-10 13:20:00,76.6,76.76,76.58,76.7,443480.0,67.5979,67.739,67.5802,67.6861,443480.0
2022-03-10 13:25:00,76.7,76.86,76.7,76.84,420380.0,67.6861,67.8273,67.6861,67.8096,420380.0
2022-03-10 13:30:00,76.84,76.84,76.6,76.68,407658.0,67.8096,67.8096,67.5979,67.6685,407658.0
2022-03-10 13:35:00,76.68,76.74,76.58,76.64,423727.0,67.6685,67.7214,67.5802,67.6332,423727.0
2022-03-10 13:40:00,76.65,76.78,76.57,76.76,392649.0,67.642,67.7567,67.5714,67.739,392649.0
2022-03-10 13:45:00,76.77,76.85,76.71,76.84,349129.0,67.7479,67.8185,67.6949,67.8096,349129.0
2022-03-10 13:50:00,76.83,76.92,76.78,76.89,435019.0,67.8008,67.8802,67.7567,67.8538,435019.0
2022-03-10 13:55:00,76.89,77.07,76.87,76.98,472534.0,67.8538,68.0126,67.8361,67.9332,472534.0
2022-03-10 14:00:00,76.98,77.09,76.96,77.0,486763.0,67.9332,68.0303,67.9155,67.9508,486763.0
2022-03-10 14:05:00,77.0,77.1,76.92,77.02,494774.0,67.9508,68.0391,67.8802,67.9685,494774.0
2022-03-10 14:10:00,77.02,77.09,76.87,77.09,508820.0,67.9685,68.0303,67.8361,68.0303,508820.0
2022-03-10 14:15:00,77.08,77.13,76.96,77.08,524768.0,68.0214,68.0656,67.9155,68.0214,524768.0
2022-03-10 14:20:00,77.08,77.15,77.01,77.04,444652.0,68.0214,68.0832,67.9597,67.9861,444652.0
2022-03-10 14:25:00,77.04,77.1,76.93,76.94,480811.0,67.9861,68.0391,67.8891,67.8979,480811.0
2022-03-10 14:30:00,76.94,77.1,76.94,77.1,378171.0,67.8979,68.0391,67.8979,68.0391,378171.0
2022-03-10 14:35:00,77.1,77.21,77.0,77.17,798555.0,68.0391,68.1362,67.9508,68.1009,798555.0
2022-03-10 14:40:00,77.17,77.26,77.15,77.23,396010.0,68.1009,68.1803,68.0832,68.1538,396010.0
2022-03-10 14:45:00,77.23,77.34,77.21,77.31,415796.0,68.1538,68.2509,68.1362,68.2244,415796.0
2022-03-10 14:50:00,77.3,77.32,77.08,77.11,411668.0,68.2156,68.2332,68.0214,68.0479,411668.0
2022-03-10 14:55:00,77.11,77.14,76.99,77.04,470665.0,68.0479,68.0744,67.942,67.9861,470665.0
2022-03-10 15:00:00,77.05,77.1,76.97,77.03,346792.0,67.995,68.0391,67.9244,67.9773,346792.0
2022-03-10 15:05:00,77.04,77.07,76.95,77.0,295882.0,67.9861,68.0126,67.9067,67.9508,295882.0
2022-03-10 15:10:00,77.0,77.17,76.98,77.16,329146.0,67.9508,68.1009,67.9332,68.092,329146.0
2022-03-10 15:15:00,77.16,77.4,77.13,77.32,531188.0,68.092,68.3038,68.0656,68.2332,531188.0
2022-03-10 15:20:00,77.32,77.52,77.32,77.51,807436.0,68.2332,68.4097,68.2332,68.4009,807436.0
2022-03-10 15:25:00,77.5,77.61,77.48,77.59,547615.0,68.3921,68.4892,68.3744,68.4715,547615.0
2022-03-10 15:30:00,77.6,77.67,77.48,77.48,764807.0,68.4803,68.5421,68.3744,68.3744,764807.0
2022-03-10 15:35:00,77.48,77.49,77.14,77.23,516114.0,68.3744,68.3833,68.0744,68.1538,516114.0
2022-03-10 15:40:00,77.23,77.32,77.13,77.19,888338.0,68.1538,68.2332,68.0656,68.1185,888338.0
2022-03-10 15:45:00,77.18,77.44,77.13,77.41,822732.0,68.1097,68.3391,68.0656,68.3127,822732.0
2022-03-10 15:50:00,77.42,77.55,77.42,77.45,990816.0,68.3215,68.4362,68.3215,68.348,990816.0
2022-03-10 15:55:00,77.45,77.55,77.42,77.44,1661748.0,68.348,68.4362,68.3215,68.3391,1661748.0
2022-03-11 09:30:00,76.23,77.03,76.1,77.02,2266195.0,67.2713,67.9773,67.1566,67.9685,2266195.0
2022-03-11 09:35:00,77.02,77.65,76.78,77.61,1452806.0,67.9685,68.5245,67.7567,68.4892,1452806.0
2022-03-11 09:40:00,77.61,77.65,77.15,77.2,1606796.0,68.4892,68.5245,68.0832,68.1273,1606796.0
2022-03-11 09:45:00,77.2,77.22,76.76,76.88,1656639.0,68.1273,68.145,67.739,67.8449,1656639.0
2022-03-11 09:50:00,76.89,77.15,76.76,77.05,903678.0,67.8538,68.0832,67.739,67.995,903678.0
2022-03-11 09:55:00,77.05,77.2,76.76,76.82,754701.0,67.995,68.1273,67.739,67.792,754701.0
2022-03-11 10:00:00,76.81,76.89,76.5,76.57,1271199.0,67.7832,67.8538,67.5096,67.5714,1271199.0
2022-03-11 10:05:00,76.58,76.82,76.51,76.81,1126304.0,67.5802,67.792,67.5184,67.7832,1126304.0
2022-03-11 10:10:00,76.81,77.28,76.69,77.23,1173074.0,67.7832,68.1979,67.6773,68.1538,1173074.0
2022-03-11 10:15:00,77.23,77.5,77.19,77.46,922802.0,68.1538,68.3921,68.1185,68.3568,922802.0
2022-03-11 10:20:00,77.46,77.47,77.06,77.17,924556.0,68.3568,68.3656,68.0038,68.1009,924556.0
2022-03-11 10:25:00,77.17,77.23,76.91,77.07,801096.0,68.1009,68.1538,67.8714,68.0126,801096.0
2022-03-11 10:30:00,77.07,77.24,76.99,77.17,929631.0,68.0126,68.1626,67.942,68.1009,929631.0
2022-03-11 10:35:00,77.17,77.28,77.06,77.06,691969.0,68.1009,68.1979,68.0038,68.0038,691969.0
2022-03-11 10:40:00,77.06,77.06,76.8,76.97,801793.0,68.0038,68.0038,67.7743,67.9244,801793.0
2022-03-11 10:45:00,76.98,77.0,76.79,76.96,601757.0,67.9332,67.9508,67.7655,67.9155,601757.0
2022-03-11 10:50:00,76.97,77.08,76.79,76.79,672374.0,67.9244,68.0214,67.7655,67.7655,672374.0
2022-03-11 10:55:00,76.8,77.21,76.76,77.16,885000.0,67.7743,68.1362,67.739,68.092,885000.0
2022-03-11 11:00:00,77.17,77.37,77.17,77.33,659591.0,68.1009,68.2774,68.1009,68.2421,659591.0
2022-03-11 11:05:00,77.34,77.41,77.13,77.15,620309.0,68.2509,68.3127,68.0656,68.0832,620309.0
2022-03-11 11:10:00,77.15,77.18,77.0,77.06,727426.0,68.0832,68.1097,67.9508,68.0038,727426.0
2022-03-11 11:15:00,77.06,77.23,76.93,77.06,484233.0,68.0038,68.1538,67.8891,68.0038,484233.0
2022-03-11 11:20:00,77.06,77.18,76.93,76.94,318053.0,68.0038,68.1097,67.8891,67.8979,318053.0
2022-03-11 11:25:00,76.93,77.05,76.88,76.96,527978.0,67.8891,67.995,67.8449,67.9155,527978.0
2022-03-11 11:30:00,76.95,77.13,76.9,77.02,457354.0,67.9067,68.0656,67.8626,67.9685,457354.0
2022-03-11 11:35:00,77.01,77.15,76.97,76.99,451249.0,67.9597,68.0832,67.9244,67.942,451249.0
2022-03-11 11:40:00,76.99,77.22,76.98,77.1,813396.0,67.942,68.145,67.9332,68.0391,813396.0
2022-03-11 11:45:00,77.1,77.18,76.98,77.02,383705.0,68.0391,68.1097,67.9332,67.9685,383705.0
2022-03-11 11:50:00,77.01,77.15,76.99,77.03,238224.0,67.9597,68.0832,67.942,67.9773,238224.0
2022-03-11 11:55:00,77.02,77.05,76.71,76.78,360347.0,67.9685,67.995,67.6949,67.7567,360347.0
2022-03-11 12:00:00,76.79,76.82,76.69,76.78,628185.0,67.7655,67.792,67.6773,67.7567,628185.0
2022-03-11 12:05:00,76.78,76.88,76.72,76.85,323134.0,67.7567,67.8449,67.7038,67.8185,323134.0
2022-03-11 12:10:00,76.85,76.88,76.74,76.83,197193.0,67.8185,67.8449,67.7214,67.8008,197193.0
2022-03-11 12:15:00,76.83,77.06,76.82,77.04,290157.0,67.8008,68.0038,67.792,67.9861,290157.0
2022-03-11 12:20:00,77.04,77.24,77.03,77.17,243464.0,67.9861,68.1626,67.9773,68.1009,243464.0
2022-03-11 12:25:00,77.17,77.21,77.09,77.1,217044.0,68.1009,68.1362,68.0303,68.0391,217044.0
2022-03-11 12:30:00,77.09,77.27,77.09,77.18,261769.0,68.0303,68.1891,68.0303,68.1097,261769.0
2022-03-11 12:35:00,77.17,77.22,77.03,77.08,438376.0,68.1009,68.145,67.9773,68.0214,438376.0
2022-03-11 12:40:00,77.07,77.25,77.05,77.2,212132.0,68.0126,68.1715,67.995,68.1273,212132.0
2022-03-11 12:45:00,77.19,77.27,77.1,77.17,176854.0,68.1185,68.1891,68.0391,68.1009,176854.0
2022-03-11 12:50:00,77.16,77.21,77.1,77.17,256412.0,68.092,68.1362,68.0391,68.1009,256412.0
2022-03-11 12:55:00,77.16,77.23,77.13,77.2,150541.0,68.092,68.1538,68.0656,68.1273,150541.0
2022-03-11 13:00:00,77.19,77.26,77.14,77.2,326607.0,68.1185,68.1803,68.0744,68.1273,326607.0
2022-03-11 13:05:00,77.2,77.34,77.2,77.28,242137.0,68.1273,68.2509,68.1273,68.1979,242137.0
2022-03-11 13:10:00,77.29,77.46,77.29,77.46,284367.0,68.2068,68.3568,68.2068,68.3568,284367.0
2022-03-11 13:15:00,77.46,77.75,77.41,77.73,393965.0,68.3568,68.6127,68.3127,68.5951,393965.0
2022-03-11 13:20:00,77.73,77.78,77.55,77.61,471661.0,68.5951,68.6392,68.4362,68.4892,471661.0
2022-03-11 13:25:00,77.62,77.73,77.57,77.72,216632.0,68.498,68.5951,68.4539,68.5862,216632.0
2022-03-11 13:30:00,77.73,77.73,77.53,77.53,231232.0,68.5951,68.5951,68.4186,68.4186,231232.0
2022-03-11 13:35:00,77.53,77.71,77.5,77.68,256213.0,68.4186,68.5774,68.3921,68.5509,256213.0
2022-03-11 13:40:00,77.67,77.73,77.54,77.6,187635.0,68.5421,68.5951,68.4274,68.4803,187635.0
2022-03-11 13:45:00,77.61,77.64,77.49,77.49,143901.0,68.4892,68.5156,68.3833,68.3833,143901.0
2022-03-11 13:50:00,77.5,77.53,77.4,77.45,350857.0,68.3921,68.4186,68.3038,68.348,350857.0
2022-03-11 13:55:00,77.46,77.7,77.45,77.64,164563.0,68.3568,68.5686,68.348,68.5156,164563.0
2022-03-11 14:00:00,77.64,77.67,77.57,77.62,244161.0,68.5156,68.5421,68.4539,68.498,244161.0
2022-03-11 14:05:00,77.63,77.63,77.53,77.55,177706.0,68.5068,68.5068,68.4186,68.4362,177706.0
2022-03-11 14:10:00,77.55,77.59,77.48,77.53,181937.0,68.4362,68.4715,68.3744,68.4186,181937.0
2022-03-11 14:15:00,77.52,77.56,77.42,77.44,234027.0,68.4097,68.445,68.3215,68.3391,234027.0
2022-03-11 14:20:00,77.44,77.48,77.36,77.45,229188.0,68.3391,68.3744,68.2685,68.348,229188.0
2022-03-11 14:25:00,77.46,77.6,77.42,77.57,261092.0,68.3568,68.4803,68.3215,68.4539,261092.0
2022-03-11 14:30:00,77.56,77.78,77.53,77.7,222843.0,68.445,68.6392,68.4186,68.5686,222843.0
2022-03-11 14:35:00,77.71,77.76,77.62,77.74,148252.0,68.5774,68.6215,68.498,68.6039,148252.0
2022-03-11 14:40:00,77.74,77.81,77.68,77.7,164247.0,68.6039,68.6657,68.5509,68.5686,164247.0
2022-03-11 14:45:00,77.7,77.74,77.5,77.57,194435.0,68.5686,68.6039,68.3921,68.4539,194435.0
2022-03-11 14:50:00,77.57,77.59,77.47,77.54,171670.0,68.4539,68.4715,68.3656,68.4274,171670.0
2022-03-11 14:55:00,77.55,77.57,77.36,77.39,175706.0,68.4362,68.4539,68.2685,68.295,175706.0
2022-03-11 15:00:00,77.39,77.4,77.09,77.16,300869.0,68.295,68.3038,68.0303,68.092,300869.0
2022-03-11 15:05:00,77.16,77.23,77.13,77.13,137110.0,68.092,68.1538,68.0656,68.0656,137110.0
2022-03-11 15:10:00,77.13,77.25,77.13,77.16,233650.0,68.0656,68.1715,68.0656,68.092,233650.0
2022-03-11 15:15:00,77.17,77.27,77.12,77.26,229616.0,68.1009,68.1891,68.0567,68.1803,229616.0
2022-03-11 15:20:00,77.26,77.27,77.14,77.15,245591.0,68.1803,68.1891,68.0744,68.0832,245591.0
2022-03-11 15:25:00,77.15,77.19,76.98,76.98,239048.0,68.0832,68.1185,67.9332,67.9332,239048.0
2022-03-11 15:30:00,76.99,77.0,76.88,76.89,457207.0,67.942,67.9508,67.8449,67.8538,457207.0
2022-03-11 15:35:00,76.89,76.91,76.8,76.87,411780.0,67.8538,67.8714,67.7743,67.8361,411780.0
2022-03-11 15:40:00,76.86,76.91,76.8,76.87,404107.0,67.8273,67.8714,67.7743,67.8361,404107.0
2022-03-11 15:45:00,76.86,76.87,76.75,76.79,412026.0,67.8273,67.8361,67.7302,67.7655,412026.0
2022-03-11 15:50:00,76.78,77.03,76.75,76.84,751876.0,67.7567,67.9773,67.7302,67.8096,751876.0
2022-03-11 15:55:00,76.85,76.96,76.79,76.84,913011.0,67.8185,67.9155,67.7655,67.8096,913011.0
2022-03-14 09:30:00,75.21,75.74,74.78,74.86,2006099.0,66.3712,66.8389,65.9917,66.0623,2006099.0
2022-03-14 09:35:00,74.87,74.87,74.25,74.32,1926290.0,66.0712,66.0712,65.524,65.5858,1926290.0
2022-03-14 09:40:00,74.33,74.44,73.85,74.19,1547161.0,65.5946,65.6917,65.171,65.4711,1547161.0
2022-03-14 09:45:00,74.19,74.51,74.12,74.24,1596804.0,65.4711,65.7535,65.4093,65.5152,1596804.0
2022-03-14 09:50:00,74.23,74.4,73.72,73.76,1496199.0,65.5064,65.6564,65.0563,65.0916,1496199.0
2022-03-14 09:55:00,73.75,74.2,73.57,74.16,1139148.0,65.0828,65.4799,64.9239,65.4446,1139148.0
2022-03-14 10:00:00,74.16,74.21,73.77,74.2,1255707.0,65.4446,65.4887,65.1004,65.4799,1255707.0
2022-03-14 10:05:00,74.21,74.22,73.55,73.97,899738.0,65.4887,65.4976,64.9063,65.2769,899738.0
2022-03-14 10:10:00,73.98,74.12,73.83,73.9,813948.0,65.2858,65.4093,65.1534,65.2152,813948.0
2022-03-14 10:15:00,73.9,74.2,73.84,74.19,789718.0,65.2152,65.4799,65.1622,65.4711,789718.0
2022-03-14 10:20:00,74.19,74.65,74.02,74.64,783972.0,65.4711,65.877,65.3211,65.8682,783972.0
2022-03-14 10:25:00,74.64,75.03,74.49,74.77,1156191.0,65.8682,66.2124,65.7358,65.9829,1156191.0
2022-03-14 10:30:00,74.76,74.92,74.56,74.69,785995.0,65.9741,66.1153,65.7976,65.9123,785995.0
2022-03-14 10:35:00,74.69,74.96,74.67,74.69,736712.0,65.9123,66.1506,65.8947,65.9123,736712.0
2022-03-14 10:40:00,74.7,74.74,74.46,74.69,687055.0,65.9211,65.9564,65.7093,65.9123,687055.0
2022-03-14 10:45:00,74.69,74.82,74.6,74.81,767702.0,65.9123,66.027,65.8329,66.0182,767702.0
2022-03-14 10:50:00,74.81,75.0,74.75,74.8,632571.0,66.0182,66.1859,65.9653,66.0094,632571.0
2022-03-14 10:55:00,74.81,74.98,74.73,74.97,650129.0,66.0182,66.1682,65.9476,66.1594,650129.0
2022-03-14 11:00:00,74.98,75.0,74.79,74.95,531585.0,66.1682,66.1859,66.0006,66.1418,531585.0
2022-03-14 11:05:00,74.95,75.08,74.85,75.03,445069.0,66.1418,66.2565,66.0535,66.2124,445069.0
2022-03-14 11:10:00,75.03,75.33,75.0,75.33,552505.0,66.2124,66.4771,66.1859,66.4771,552505.0
2022-03-14 11:15:00,75.32,75.42,75.16,75.18,575608.0,66.4683,66.5565,66.3271,66.3447,575608.0
2022-03-14 11:20:00,75.17,75.21,74.92,74.94,542255.0,66.3359,66.3712,66.1153,66.1329,542255.0
2022-03-14 11:25:00,74.93,74.94,74.74,74.74,604587.0,66.1241,66.1329,65.9564,65.9564,604587.0
2022-03-14 11:30:00,74.74,74.88,74.63,74.66,599561.0,65.9564,66.08,65.8594,65.8858,599561.0
2022-03-14 11:35:00,74.65,74.65,74.45,74.45,553573.0,65.877,65.877,65.7005,65.7005,553573.0
2022-03-14 11:40:00,74.46,74.58,74.28,74.3,815975.0,65.7093,65.8152,65.5505,65.5682,815975.0
2022-03-14 11:45:00,74.3,74.37,74.23,74.26,585026.0,65.5682,65.6299,65.5064,65.5329,585026.0
2022-03-14 11:50:00,74.25,74.28,74.06,74.14,356683.0,65.524,65.5505,65.3564,65.427,356683.0
2022-03-14 11:55:00,74.14,74.46,74.11,74.4,575662.0,65.427,65.7093,65.4005,65.6564,575662.0
2022-03-14 12:00:00,74.41,74.46,74.18,74.21,489265.0,65.6652,65.7093,65.4623,65.4887,489265.0
2022-03-14 12:05:00,74.2,74.59,74.17,74.58,583651.0,65.4799,65.8241,65.4534,65.8152,583651.0
2022-03-14 12:10:00,74.58,74.67,74.47,74.49,481599.0,65.8152,65.8947,65.7182,65.7358,481599.0
2022-03-14 12:15:00,74.5,74.83,74.46,74.8,500209.0,65.7446,66.0359,65.7093,66.0094,500209.0
2022-03-14 12:20:00,74.81,74.82,74.51,74.54,384736.0,66.0182,66.027,65.7535,65.7799,384736.0
2022-03-14 12:25:00,74.54,74.69,74.49,74.62,311114.0,65.7799,65.9123,65.7358,65.8505,311114.0
2022-03-14 12:30:00,74.62,74.75,74.57,74.71,323296.0,65.8505,65.9653,65.8064,65.93,323296.0
2022-03-14 12:35:00,74.72,74.85,74.65,74.76,319570.0,65.9388,66.0535,65.877,65.9741,319570.0
2022-03-14 12:40:00,74.77,74.8,74.66,74.75,205935.0,65.9829,66.0094,65.8858,65.9653,205935.0
2022-03-14 12:45:00,74.75,74.87,74.62,74.73,322945.0,65.9653,66.0712,65.8505,65.9476,322945.0
2022-03-14 12:50:00,74.73,74.85,74.68,74.72,267717.0,65.9476,66.0535,65.9035,65.9388,267717.0
2022-03-14 12:55:00,74.72,74.72,74.64,74.66,635002.0,65.9388,65.9388,65.8682,65.8858,635002.0
2022-03-14 13:00:00,74.66,74.71,74.61,74.65,238346.0,65.8858,65.93,65.8417,65.877,238346.0
2022-03-14 13:05:00,74.65,74.7,74.59,74.69,258060.0,65.877,65.9211,65.8241,65.9123,258060.0
2022-03-14 13:10:00,74.69,74.71,74.63,74.7,359743.0,65.9123,65.93,65.8594,65.9211,359743.0
2022-03-14 13:15:00,74.69,74.87,74.6,74.87,372736.0,65.9123,66.0712,65.8329,66.0712,372736.0
2022-03-14 13:20:00,74.87,74.96,74.72,74.94,1049909.0,66.0712,66.1506,65.9388,66.1329,1049909.0
2022-03-14 13:25:00,74.95,74.95,74.76,74.79,329464.0,66.1418,66.1418,65.9741,66.0006,329464.0
2022-03-14 13:30:00,74.78,74.84,74.68,74.72,411073.0,65.9917,66.0447,65.9035,65.9388,411073.0
2022-03-14 13:35:00,74.72,74.76,74.51,74.52,327199.0,65.9388,65.9741,65.7535,65.7623,327199.0
2022-03-14 13:40:00,74.51,74.6,74.42,74.48,296321.0,65.7535,65.8329,65.6741,65.727,296321.0
2022-03-14 13:45:00,74.48,74.58,74.16,74.22,457588.0,65.727,65.8152,65.4446,65.4976,457588.0
2022-03-14 13:50:00,74.22,74.26,74.03,74.07,276201.0,65.4976,65.5329,65.3299,65.3652,276201.0
2022-03-14 13:55:00,74.07,74.19,74.02,74.17,397517.0,65.3652,65.4711,65.3211,65.4534,397517.0
2022-03-14 14:00:00,74.17,74.27,74.0,74.03,648527.0,65.4534,65.5417,65.3034,65.3299,648527.0
2022-03-14 14:05:00,74.03,74.1,73.92,74.0,336205.0,65.3299,65.3917,65.2328,65.3034,336205.0
2022-03-14 14:10:00,74.0,74.06,73.94,73.96,180263.0,65.3034,65.3564,65.2505,65.2681,180263.0
2022-03-14 14:15:00,73.95,74.12,73.95,74.03,213514.0,65.2593,65.4093,65.2593,65.3299,213514.0
2022-03-14 14:20:00,74.04,74.26,74.02,74.12,168848.0,65.3387,65.5329,65.3211,65.4093,168848.0
2022-03-14 14:25:00,74.11,74.14,73.94,73.95,261149.0,65.4005,65.427,65.2505,65.2593,261149.0
2022-03-14 14:30:00,73.96,74.08,73.94,74.0,174517.0,65.2681,65.374,65.2505,65.3034,174517.0
2022-03-14 14:35:00,74.0,74.15,73.97,74.01,244439.0,65.3034,65.4358,65.2769,65.3122,244439.0
2022-03-14 14:40:00,74.02,74.03,73.86,73.97,220629.0,65.3211,65.3299,65.1799,65.2769,220629.0
2022-03-14 14:45:00,73.97,73.97,73.75,73.77,320608.0,65.2769,65.2769,65.0828,65.1004,320608.0
2022-03-14 14:50:00,73.77,73.78,73.56,73.7,332928.0,65.1004,65.1093,64.9151,65.0387,332928.0
2022-03-14 14:55:00,73.71,73.91,73.7,73.89,356063.0,65.0475,65.224,65.0387,65.2063,356063.0
2022-03-14 15:00:00,73.9,74.08,73.85,74.06,265956.0,65.2152,65.374,65.171,65.3564,265956.0
2022-03-14 15:05:00,74.06,74.09,73.91,73.91,180277.0,65.3564,65.3828,65.224,65.224,180277.0
2022-03-14 15:10:00,73.91,74.05,73.88,73.99,244981.0,65.224,65.3475,65.1975,65.2946,244981.0
2022-03-14 15:15:00,74.0,74.06,73.88,74.0,455289.0,65.3034,65.3564,65.1975,65.3034,455289.0
2022-03-14 15:20:00,74.0,74.09,73.85,74.05,372312.0,65.3034,65.3828,65.171,65.3475,372312.0
2022-03-14 15:25:00,74.05,74.06,73.97,74.01,211857.0,65.3475,65.3564,65.2769,65.3122,211857.0
2022-03-14 15:30:00,74.01,74.07,73.92,73.97,360887.0,65.3122,65.3652,65.2328,65.2769,360887.0
2022-03-14 15:35:00,73.98,74.06,73.93,74.04,273303.0,65.2858,65.3564,65.2416,65.3387,273303.0
2022-03-14 15:40:00,74.03,74.18,74.0,74.15,414523.0,65.3299,65.4623,65.3034,65.4358,414523.0
2022-03-14 15:45:00,74.15,74.38,74.13,74.34,721559.0,65.4358,65.6388,65.4181,65.6035,721559.0
2022-03-14 15:50:00,74.33,74.56,74.26,74.44,1035353.0,65.5946,65.7976,65.5329,65.6917,1035353.0
2022-03-14 15:55:00,74.44,74.59,74.43,74.56,1367078.0,65.6917,65.8241,65.6829,65.7976,1367078.0
2022-03-15 09:30:00,71.66,71.85,71.37,71.75,3392166.0,63.2384,63.4061,62.9825,63.3178,3392166.0
2022-03-15 09:35:00,71.74,72.32,71.7,72.3,1836510.0,63.309,63.8208,63.2737,63.8032,1836510.0
2022-03-15 09:40:00,72.3,72.36,71.59,71.61,1489503.0,63.8032,63.8561,63.1766,63.1943,1489503.0
2022-03-15 09:45:00,71.6,71.69,71.31,71.38,1481204.0,63.1855,63.2649,62.9295,62.9913,1481204.0
2022-03-15 09:50:00,71.38,71.45,71.01,71.1,1443743.0,62.9913,63.0531,62.6648,62.7442,1443743.0
2022-03-15 09:55:00,71.1,71.27,71.01,71.03,1168273.0,62.7442,62.8942,62.6648,62.6824,1168273.0
2022-03-15 10:00:00,71.03,71.12,70.76,71.0,1503823.0,62.6824,62.7619,62.4442,62.656,1503823.0
2022-03-15 10:05:00,70.99,71.11,70.85,70.86,980984.0,62.6471,62.753,62.5236,62.5324,980984.0
2022-03-15 10:10:00,70.88,70.89,70.44,70.56,1485027.0,62.5501,62.5589,62.1618,62.2677,1485027.0
2022-03-15 10:15:00,70.56,70.74,70.46,70.71,1347472.0,62.2677,62.4265,62.1794,62.4001,1347472.0
2022-03-15 10:20:00,70.71,71.15,70.69,71.13,1270490.0,62.4001,62.7883,62.3824,62.7707,1270490.0
2022-03-15 10:25:00,71.11,71.22,71.07,71.08,882656.0,62.753,62.8501,62.7177,62.7266,882656.0
2022-03-15 10:30:00,71.08,71.36,71.0,71.3,744581.0,62.7266,62.9737,62.656,62.9207,744581.0
2022-03-15 10:35:00,71.28,71.61,71.28,71.42,888728.0,62.9031,63.1943,62.9031,63.0266,888728.0
2022-03-15 10:40:00,71.42,71.7,71.37,71.61,921330.0,63.0266,63.2737,62.9825,63.1943,921330.0
2022-03-15 10:45:00,71.6,71.75,71.56,71.61,738173.0,63.1855,63.3178,63.1502,63.1943,738173.0
2022-03-15 10:50:00,71.6,71.67,71.34,71.35,582277.0,63.1855,63.2472,62.956,62.9648,582277.0
2022-03-15 10:55:00,71.35,71.48,71.21,71.22,633555.0,62.9648,63.0796,62.8413,62.8501,633555.0
2022-03-15 11:00:00,71.22,71.22,70.98,71.04,715486.0,62.8501,62.8501,62.6383,62.6913,715486.0
2022-03-15 11:05:00,71.05,71.13,70.88,70.96,711126.0,62.7001,62.7707,62.5501,62.6207,711126.0
2022-03-15 11:10:00,70.96,71.06,70.82,70.84,1366085.0,62.6207,62.7089,62.4971,62.5148,1366085.0
2022-03-15 11:15:00,70.83,71.14,70.81,71.13,810665.0,62.506,62.7795,62.4883,62.7707,810665.0
2022-03-15 11:20:00,71.13,71.26,71.11,71.13,581887.0,62.7707,62.8854,62.753,62.7707,581887.0
2022-03-15 11:25:00,71.13,71.14,70.86,71.1,765128.0,62.7707,62.7795,62.5324,62.7442,765128.0
2022-03-15 11:30:00,71.1,71.22,70.98,71.15,653044.0,62.7442,62.8501,62.6383,62.7883,653044.0
2022-03-15 11:35:00,71.14,71.3,71.01,71.29,609317.0,62.7795,62.9207,62.6648,62.9119,609317.0
2022-03-15 11:40:00,71.29,71.64,71.22,71.63,834097.0,62.9119,63.2208,62.8501,63.2119,834097.0
2022-03-15 11:45:00,71.62,71.95,71.62,71.7,783417.0,63.2031,63.4943,63.2031,63.2737,783417.0
2022-03-15 11:50:00,71.7,71.9,71.64,71.8,1029915.0,63.2737,63.4502,63.2208,63.362,1029915.0
2022-03-15 11:55:00,71.8,72.12,71.74,72.09,1133381.0,63.362,63.6443,63.309,63.6179,1133381.0
2022-03-15 12:00:00,72.09,72.11,71.95,71.98,966329.0,63.6179,63.6355,63.4943,63.5208,966329.0
2022-03-15 12:05:00,71.98,72.09,71.86,71.95,1184368.0,63.5208,63.6179,63.4149,63.4943,1184368.0
2022-03-15 12:10:00,71.95,72.12,71.95,72.1,401994.0,63.4943,63.6443,63.4943,63.6267,401994.0
2022-03-15 12:15:00,72.1,72.4,72.08,72.32,602743.0,63.6267,63.8914,63.6091,63.8208,602743.0
2022-03-15 12:20:00,72.32,72.48,72.3,72.41,669360.0,63.8208,63.962,63.8032,63.9003,669360.0
2022-03-15 12:25:00,72.41,72.64,72.36,72.59,714252.0,63.9003,64.1032,63.8561,64.0591,714252.0
2022-03-15 12:30:00,72.59,72.65,72.45,72.52,463489.0,64.0591,64.1121,63.9356,63.9973,463489.0
2022-03-15 12:35:00,72.51,72.52,72.35,72.4,414126.0,63.9885,63.9973,63.8473,63.8914,414126.0
2022-03-15 12:40:00,72.39,72.46,72.21,72.25,485446.0,63.8826,63.9444,63.7238,63.7591,485446.0
2022-03-15 12:45:00,72.26,72.3,72.18,72.23,424465.0,63.7679,63.8032,63.6973,63.7414,424465.0
2022-03-15 12:50:00,72.23,72.24,72.09,72.1,404160.0,63.7414,63.7502,63.6179,63.6267,404160.0
2022-03-15 12:55:00,72.11,72.35,72.1,72.35,376343.0,63.6355,63.8473,63.6267,63.8473,376343.0
2022-03-15 13:00:00,72.35,72.53,72.35,72.46,558676.0,63.8473,64.0062,63.8473,63.9444,558676.0
2022-03-15 13:05:00,72.45,72.53,72.22,72.23,693767.0,63.9356,64.0062,63.7326,63.7414,693767.0
2022-03-15 13:10:00,72.23,72.23,71.93,71.97,513097.0,63.7414,63.7414,63.4767,63.512,513097.0
2022-03-15 13:15:00,71.98,71.98,71.84,71.88,569483.0,63.5208,63.5208,63.3973,63.4326,569483.0
2022-03-15 13:20:00,71.88,72.04,71.81,72.02,264534.0,63.4326,63.5738,63.3708,63.5561,264534.0
2022-03-15 13:25:00,72.02,72.18,71.87,71.88,347448.0,63.5561,63.6973,63.4237,63.4326,347448.0
2022-03-15 13:30:00,71.88,71.91,71.68,71.76,362053.0,63.4326,63.459,63.2561,63.3267,362053.0
2022-03-15 13:35:00,71.76,71.89,71.71,71.79,308898.0,63.3267,63.4414,63.2825,63.3531,308898.0
2022-03-15 13:40:00,71.79,71.97,71.77,71.9,255605.0,63.3531,63.512,63.3355,63.4502,255605.0
2022-03-15 13:45:00,71.9,72.04,71.85,72.01,293776.0,63.4502,63.5738,63.4061,63.5473,293776.0
2022-03-15 13:50:00,72.02,72.18,72.02,72.1,277054.0,63.5561,63.6973,63.5561,63.6267,277054.0
2022-03-15 13:55:00,72.1,72.21,72.06,72.14,339693.0,63.6267,63.7238,63.5914,63.662,339693.0
2022-03-15 14:00:00,72.13,72.18,72.03,72.08,270064.0,63.6532,63.6973,63.5649,63.6091,270064.0
2022-03-15 14:05:00,72.08,72.2,72.04,72.16,216767.0,63.6091,63.7149,63.5738,63.6796,216767.0
2022-03-15 14:10:00,72.16,72.21,71.95,71.97,198145.0,63.6796,63.7238,63.4943,63.512,198145.0
2022-03-15 14:15:00,71.97,72.02,71.85,71.91,336749.0,63.512,63.5561,63.4061,63.459,336749.0
2022-03-15 14:20:00,71.91,71.98,71.83,71.88,498742.0,63.459,63.5208,63.3884,63.4326,498742.0
2022-03-15 14:25:00,71.9,72.11,71.9,72.08,291955.0,63.4502,63.6355,63.4502,63.6091,291955.0
2022-03-15 14:30:00,72.07,72.18,71.92,72.17,370628.0,63.6002,63.6973,63.4679,63.6885,370628.0
2022-03-15 14:35:00,72.17,72.2,72.0,72.04,393116.0,63.6885,63.7149,63.5385,63.5738,393116.0
2022-03-15 14:40:00,72.05,72.13,71.98,72.06,303224.0,63.5826,63.6532,63.5208,63.5914,303224.0
2022-03-15 14:45:00,72.06,72.1,72.0,72.07,251434.0,63.5914,63.6267,63.5385,63.6002,251434.0
2022-03-15 14:50:00,72.07,72.16,71.94,71.97,308658.0,63.6002,63.6796,63.4855,63.512,308658.0
2022-03-15 14:55:00,71.95,72.11,71.9,72.07,234222.0,63.4943,63.6355,63.4502,63.6002,234222.0
2022-03-15 15:00:00,72.07,72.09,72.02,72.04,198228.0,63.6002,63.6179,63.5561,63.5738,198228.0
2022-03-15 15:05:00,72.03,72.1,71.97,71.98,159813.0,63.5649,63.6267,63.512,63.5208,159813.0
2022-03-15 15:10:00,71.98,72.08,71.97,72.02,197549.0,63.5208,63.6091,63.512,63.5561,197549.0
2022-03-15 15:15:00,72.02,72.09,71.98,72.01,309885.0,63.5561,63.6179,63.5208,63.5473,309885.0
2022-03-15 15:20:00,72.01,72.04,71.93,71.95,247983.0,63.5473,63.5738,63.4767,63.4943,247983.0
2022-03-15 15:25:00,71.95,72.0,71.93,71.93,292002.0,63.4943,63.5385,63.4767,63.4767,292002.0
2022-03-15 15:30:00,71.92,72.0,71.86,71.87,405116.0,63.4679,63.5385,63.4149,63.4237,405116.0
2022-03-15 15:35:00,71.87,71.87,71.77,71.83,422021.0,63.4237,63.4237,63.3355,63.3884,422021.0
2022-03-15 15:40:00,71.83,71.84,71.69,71.73,636534.0,63.3884,63.3973,63.2649,63.3002,636534.0
2022-03-15 15:45:00,71.73,71.8,71.62,71.79,760679.0,63.3002,63.362,63.2031,63.3531,760679.0
2022-03-15 15:50:00,71.78,71.93,71.76,71.79,727476.0,63.3443,63.4767,63.3267,63.3531,727476.0
2022-03-15 15:55:00,71.8,71.83,71.67,71.82,1421920.0,63.362,63.3884,63.2472,63.3796,1421920.0
2022-03-16 09:30:00,72.09,72.31,71.71,72.24,1533343.0,63.6179,63.812,63.2825,63.7502,1533343.0
2022-03-16 09:35:00,72.24,72.72,72.24,72.64,1470993.0,63.7502,64.1738,63.7502,64.1032,1470993.0
2022-03-16 09:40:00,72.64,72.64,72.01,72.35,1063022.0,64.1032,64.1032,63.5473,63.8473,1063022.0
2022-03-16 09:45:00,72.36,72.48,71.84,71.88,1253178.0,63.8561,63.962,63.3973,63.4326,1253178.0
2022-03-16 09:50:00,71.88,72.31,71.79,72.06,978629.0,63.4326,63.812,63.3531,63.5914,978629.0
2022-03-16 09:55:00,72.05,72.4,71.94,72.39,561787.0,63.5826,63.8914,63.4855,63.8826,561787.0
2022-03-16 10:00:00,72.4,72.52,72.16,72.23,696166.0,63.8914,63.9973,63.6796,63.7414,696166.0
2022-03-16 10:05:00,72.24,72.48,72.24,72.4,556846.0,63.7502,63.962,63.7502,63.8914,556846.0
2022-03-16 10:10:00,72.4,72.56,72.14,72.18,821928.0,63.8914,64.0326,63.662,63.6973,821928.0
2022-03-16 10:15:00,72.17,72.32,71.95,71.95,1285595.0,63.6885,63.8208,63.4943,63.4943,1285595.0
2022-03-16 10:20:00,71.95,72.03,71.7,71.76,1276268.0,63.4943,63.5649,63.2737,63.3267,1276268.0
2022-03-16 10:25:00,71.77,71.86,71.58,71.64,1352770.0,63.3355,63.4149,63.1678,63.2208,1352770.0
2022-03-16 10:30:00,71.63,71.64,71.26,71.48,1264541.0,63.2119,63.2208,62.8854,63.0796,1264541.0
2022-03-16 10:35:00,71.49,71.62,71.31,71.34,973233.0,63.0884,63.2031,62.9295,62.956,973233.0
2022-03-16 10:40:00,71.34,71.77,71.23,71.63,1284813.0,62.956,63.3355,62.8589,63.2119,1284813.0
2022-03-16 10:45:00,71.63,71.8,71.58,71.64,805871.0,63.2119,63.362,63.1678,63.2208,805871.0
2022-03-16 10:50:00,71.65,71.69,71.34,71.43,693626.0,63.2296,63.2649,62.956,63.0354,693626.0
2022-03-16 10:55:00,71.42,71.56,71.31,71.54,679133.0,63.0266,63.1502,62.9295,63.1325,679133.0
2022-03-16 11:00:00,71.55,71.75,71.44,71.53,1541583.0,63.1413,63.3178,63.0443,63.1237,1541583.0
2022-03-16 11:05:00,71.52,71.56,71.4,71.43,706284.0,63.1149,63.1502,63.009,63.0354,706284.0
2022-03-16 11:10:00,71.43,71.52,71.28,71.35,538019.0,63.0354,63.1149,62.9031,62.9648,538019.0
2022-03-16 11:15:00,71.36,71.51,71.26,71.44,515278.0,62.9737,63.106,62.8854,63.0443,515278.0
2022-03-16 11:20:00,71.44,71.5,71.36,71.39,499145.0,63.0443,63.0972,62.9737,63.0001,499145.0
2022-03-16 11:25:00,71.39,71.55,71.37,71.41,364426.0,63.0001,63.1413,62.9825,63.0178,364426.0
2022-03-16 11:30:00,71.4,71.48,71.21,71.29,422618.0,63.009,63.0796,62.8413,62.9119,422618.0
2022-03-16 11:35:00,71.29,71.47,71.27,71.43,447446.0,62.9119,63.0707,62.8942,63.0354,447446.0
2022-03-16 11:40:00,71.42,71.56,71.37,71.56,417349.0,63.0266,63.1502,62.9825,63.1502,417349.0
2022-03-16 11:45:00,71.56,71.63,71.51,71.59,311589.0,63.1502,63.2119,63.106,63.1766,311589.0
2022-03-16 11:50:00,71.59,71.74,71.56,71.66,402254.0,63.1766,63.309,63.1502,63.2384,402254.0
2022-03-16 11:55:00,71.67,71.88,71.66,71.8,309812.0,63.2472,63.4326,63.2384,63.362,309812.0
2022-03-16 12:00:00,71.8,71.87,71.69,71.8,296508.0,63.362,63.4237,63.2649,63.362,296508.0
2022-03-16 12:05:00,71.8,71.87,71.73,71.8,223318.0,63.362,63.4237,63.3002,63.362,223318.0
2022-03-16 12:10:00,71.81,71.82,71.71,71.79,276851.0,63.3708,63.3796,63.2825,63.3531,276851.0
2022-03-16 12:15:00,71.79,71.81,71.66,71.72,212248.0,63.3531,63.3708,63.2384,63.2914,212248.0
2022-03-16 12:20:00,71.72,71.79,71.65,71.72,169653.0,63.2914,63.3531,63.2296,63.2914,169653.0
2022-03-16 12:25:00,71.71,71.86,71.68,71.81,251220.0,63.2825,63.4149,63.2561,63.3708,251220.0
2022-03-16 12:30:00,71.8,71.89,71.74,71.81,333211.0,63.362,63.4414,63.309,63.3708,333211.0
2022-03-16 12:35:00,71.81,71.91,71.76,71.86,195291.0,63.3708,63.459,63.3267,63.4149,195291.0
2022-03-16 12:40:00,71.87,71.87,71.74,71.78,179001.0,63.4237,63.4237,63.309,63.3443,179001.0
2022-03-16 12:45:00,71.79,71.89,71.76,71.8,333201.0,63.3531,63.4414,63.3267,63.362,333201.0
2022-03-16 12:50:00,71.79,71.82,71.74,71.78,270630.0,63.3531,63.3796,63.309,63.3443,270630.0
2022-03-16 12:55:00,71.78,71.95,71.77,71.93,184650.0,63.3443,63.4943,63.3355,63.4767,184650.0
2022-03-16 13:00:00,71.92,71.96,71.82,71.89,235329.0,63.4679,63.5032,63.3796,63.4414,235329.0
2022-03-16 13:05:00,71.89,71.97,71.78,71.81,271950.0,63.4414,63.512,63.3443,63.3708,271950.0
2022-03-16 13:10:00,71.81,71.82,71.7,71.75,210310.0,63.3708,63.3796,63.2737,63.3178,210310.0
2022-03-16 13:15:00,71.75,71.78,71.7,71.76,213418.0,63.3178,63.3443,63.2737,63.3267,213418.0
2022-03-16 13:20:00,71.75,71.8,71.69,71.77,359070.0,63.3178,63.362,63.2649,63.3355,359070.0
2022-03-16 13:25:00,71.78,71.83,71.71,71.78,367044.0,63.3443,63.3884,63.2825,63.3443,367044.0
2022-03-16 13:30:00,71.78,71.85,71.76,71.82,251218.0,63.3443,63.4061,63.3267,63.3796,251218.0
2022-03-16 13:35:00,71.82,71.83,71.71,71.76,427355.0,63.3796,63.3884,63.2825,63.3267,427355.0
2022-03-16 13:40:00,71.75,71.76,71.65,71.75,300520.0,63.3178,63.3267,63.2296,63.3178,300520.0
2022-03-16 13:45:00,71.74,71.78,71.7,71.71,186552.0,63.309,63.3443,63.2737,63.2825,186552.0
2022-03-16 13:50:00,71.7,71.78,71.7,71.77,216227.0,63.2737,63.3443,63.2737,63.3355,216227.0
2022-03-16 13:55:00,71.76,71.88,71.72,71.77,439815.0,63.3267,63.4326,63.2914,63.3355,439815.0
2022-03-16 14:00:00,71.76,71.8,71.61,71.64,711904.0,63.3267,63.362,63.1943,63.2208,711904.0
2022-03-16 14:05:00,71.65,71.67,71.4,71.4,329208.0,63.2296,63.2472,63.009,63.009,329208.0
2022-03-16 14:10:00,71.4,71.47,71.32,71.46,558450.0,63.009,63.0707,62.9384,63.0619,558450.0
2022-03-16 14:15:00,71.45,71.47,71.31,71.45,403711.0,63.0531,63.0707,62.9295,63.0531,403711.0
2022-03-16 14:20:00,71.44,71.46,71.32,71.36,614313.0,63.0443,63.0619,62.9384,62.9737,614313.0
2022-03-16 14:25:00,71.36,71.37,71.08,71.09,460037.0,62.9737,62.9825,62.7266,62.7354,460037.0
2022-03-16 14:30:00,71.09,71.09,70.74,70.81,709796.0,62.7354,62.7354,62.4265,62.4883,709796.0
2022-03-16 14:35:00,70.81,71.16,70.8,71.16,644068.0,62.4883,62.7972,62.4795,62.7972,644068.0
2022-03-16 14:40:00,71.16,71.36,71.14,71.21,603297.0,62.7972,62.9737,62.7795,62.8413,603297.0
2022-03-16 14:45:00,71.21,71.3,71.05,71.11,578861.0,62.8413,62.9207,62.7001,62.753,578861.0
2022-03-16 14:50:00,71.12,71.18,71.0,71.06,450669.0,62.7619,62.8148,62.656,62.7089,450669.0
2022-03-16 14:55:00,71.07,71.2,70.87,70.93,987691.0,62.7177,62.8325,62.5413,62.5942,987691.0
2022-03-16 15:00:00,70.94,71.23,70.93,71.18,343492.0,62.603,62.8589,62.5942,62.8148,343492.0
2022-03-16 15:05:00,71.18,71.28,70.98,71.01,445009.0,62.8148,62.9031,62.6383,62.6648,445009.0
2022-03-16 15:10:00,71.02,71.2,71.01,71.07,354473.0,62.6736,62.8325,62.6648,62.7177,354473.0
2022-03-16 15:15:00,71.07,71.24,71.03,71.16,448167.0,62.7177,62.8678,62.6824,62.7972,448167.0
2022-03-16 15:20:00,71.17,71.35,71.16,71.29,612574.0,62.806,62.9648,62.7972,62.9119,612574.0
2022-03-16 15:25:00,71.3,71.33,71.13,71.22,294779.0,62.9207,62.9472,62.7707,62.8501,294779.0
2022-03-16 15:30:00,71.23,71.35,71.23,71.28,417885.0,62.8589,62.9648,62.8589,62.9031,417885.0
2022-03-16 15:35:00,71.27,71.38,71.23,71.38,310482.0,62.8942,62.9913,62.8589,62.9913,310482.0
2022-03-16 15:40:00,71.38,71.44,71.27,71.31,413961.0,62.9913,63.0443,62.8942,62.9295,413961.0
2022-03-16 15:45:00,71.31,71.42,71.28,71.33,690464.0,62.9295,63.0266,62.9031,62.9472,690464.0
2022-03-16 15:50:00,71.33,71.49,71.28,71.44,637688.0,62.9472,63.0884,62.9031,63.0443,637688.0
2022-03-16 15:55:00,71.44,71.5,71.33,71.49,1297118.0,63.0443,63.0972,62.9472,63.0884,1297118.0
2022-03-17 09:30:00,72.76,73.34,72.76,73.23,2036431.0,64.2091,64.721,64.2091,64.6239,2036431.0
2022-03-17 09:35:00,73.25,73.45,72.9,73.13,1214776.0,64.6416,64.818,64.3327,64.5357,1214776.0
2022-03-17 09:40:00,73.12,73.47,72.97,73.16,992702.0,64.5268,64.8357,64.3945,64.5621,992702.0
2022-03-17 09:45:00,73.17,73.23,72.71,72.72,1024648.0,64.571,64.6239,64.165,64.1738,1024648.0
2022-03-17 09:50:00,72.72,72.81,72.52,72.61,472571.0,64.1738,64.2533,63.9973,64.0768,472571.0
2022-03-17 09:55:00,72.62,72.75,72.4,72.54,486524.0,64.0856,64.2003,63.8914,64.015,486524.0
2022-03-17 10:00:00,72.55,72.7,72.3,72.48,606662.0,64.0238,64.1562,63.8032,63.962,606662.0
2022-03-17 10:05:00,72.48,72.89,72.46,72.8,573182.0,63.962,64.3239,63.9444,64.2444,573182.0
2022-03-17 10:10:00,72.79,73.18,72.7,73.16,1309148.0,64.2356,64.5798,64.1562,64.5621,1309148.0
2022-03-17 10:15:00,73.16,73.33,73.06,73.26,990691.0,64.5621,64.7121,64.4739,64.6504,990691.0
2022-03-17 10:20:00,73.26,73.26,72.88,73.04,599023.0,64.6504,64.6504,64.315,64.4562,599023.0
2022-03-17 10:25:00,73.04,73.09,72.82,72.82,510522.0,64.4562,64.5004,64.2621,64.2621,510522.0
2022-03-17 10:30:00,72.83,72.96,72.75,72.81,784412.0,64.2709,64.3856,64.2003,64.2533,784412.0
2022-03-17 10:35:00,72.81,73.02,72.76,72.88,666477.0,64.2533,64.4386,64.2091,64.315,666477.0
2022-03-17 10:40:00,72.87,73.03,72.77,73.03,488495.0,64.3062,64.4474,64.218,64.4474,488495.0
2022-03-17 10:45:00,73.03,73.11,72.88,72.94,645509.0,64.4474,64.518,64.315,64.368,645509.0
2022-03-17 10:50:00,72.94,72.98,72.83,72.91,504860.0,64.368,64.4033,64.2709,64.3415,504860.0
2022-03-17 10:55:00,72.91,73.07,72.81,73.03,534787.0,64.3415,64.4827,64.2533,64.4474,534787.0
2022-03-17 11:00:00,73.02,73.06,72.95,73.06,553360.0,64.4386,64.4739,64.3768,64.4739,553360.0
2022-03-17 11:05:00,73.06,73.1,72.93,72.94,422347.0,64.4739,64.5092,64.3592,64.368,422347.0
2022-03-17 11:10:00,72.94,73.04,72.92,73.03,273384.0,64.368,64.4562,64.3503,64.4474,273384.0
2022-03-17 11:15:00,73.03,73.16,72.98,73.14,536925.0,64.4474,64.5621,64.4033,64.5445,536925.0
2022-03-17 11:20:00,73.14,73.27,73.08,73.13,533941.0,64.5445,64.6592,64.4915,64.5357,533941.0
2022-03-17 11:25:00,73.13,73.23,73.1,73.18,300356.0,64.5357,64.6239,64.5092,64.5798,300356.0
2022-03-17 11:30:00,73.17,73.27,73.09,73.1,423002.0,64.571,64.6592,64.5004,64.5092,423002.0
2022-03-17 11:35:00,73.12,73.32,73.11,73.3,367786.0,64.5268,64.7033,64.518,64.6857,367786.0
2022-03-17 11:40:00,73.31,73.45,73.24,73.43,409480.0,64.6945,64.818,64.6327,64.8004,409480.0
2022-03-17 11:45:00,73.44,73.63,73.36,73.6,496670.0,64.8092,64.9769,64.7386,64.9504,496670.0
2022-03-17 11:50:00,73.6,73.78,73.6,73.78,558867.0,64.9504,65.1093,64.9504,65.1093,558867.0
2022-03-17 11:55:00,73.78,73.8,73.27,73.77,1167087.0,65.1093,65.1269,64.6592,65.1004,1167087.0
2022-03-17 12:00:00,73.77,73.81,73.68,73.71,500730.0,65.1004,65.1357,65.021,65.0475,500730.0
2022-03-17 12:05:00,73.71,73.81,73.67,73.8,429199.0,65.0475,65.1357,65.0122,65.1269,429199.0
2022-03-17 12:10:00,73.81,73.88,73.74,73.83,301685.0,65.1357,65.1975,65.074,65.1534,301685.0
2022-03-17 12:15:00,73.82,73.88,73.75,73.78,327428.0,65.1446,65.1975,65.0828,65.1093,327428.0
2022-03-17 12:20:00,73.78,73.93,73.73,73.87,331012.0,65.1093,65.2416,65.0651,65.1887,331012.0
2022-03-17 12:25:00,73.87,73.92,73.82,73.89,272911.0,65.1887,65.2328,65.1446,65.2063,272911.0
2022-03-17 12:30:00,73.89,73.89,73.68,73.75,343739.0,65.2063,65.2063,65.021,65.0828,343739.0
2022-03-17 12:35:00,73.74,73.82,73.69,73.71,335201.0,65.074,65.1446,65.0298,65.0475,335201.0
2022-03-17 12:40:00,73.7,73.78,73.67,73.7,200676.0,65.0387,65.1093,65.0122,65.0387,200676.0
2022-03-17 12:45:00,73.7,73.75,73.61,73.7,254755.0,65.0387,65.0828,64.9592,65.0387,254755.0
2022-03-17 12:50:00,73.69,73.72,73.6,73.63,161371.0,65.0298,65.0563,64.9504,64.9769,161371.0
2022-03-17 12:55:00,73.63,73.63,73.48,73.55,150174.0,64.9769,64.9769,64.8445,64.9063,150174.0
2022-03-17 13:00:00,73.55,73.57,73.45,73.51,262854.0,64.9063,64.9239,64.818,64.871,262854.0
2022-03-17 13:05:00,73.51,73.69,73.49,73.65,166534.0,64.871,65.0298,64.8533,64.9945,166534.0
2022-03-17 13:10:00,73.65,73.68,73.59,73.64,157690.0,64.9945,65.021,64.9416,64.9857,157690.0
2022-03-17 13:15:00,73.64,73.68,73.62,73.66,124057.0,64.9857,65.021,64.9681,65.0034,124057.0
2022-03-17 13:20:00,73.66,73.72,73.63,73.65,200916.0,65.0034,65.0563,64.9769,64.9945,200916.0
2022-03-17 13:25:00,73.66,73.67,73.52,73.57,161804.0,65.0034,65.0122,64.8798,64.9239,161804.0
2022-03-17 13:30:00,73.56,73.6,73.43,73.49,142327.0,64.9151,64.9504,64.8004,64.8533,142327.0
2022-03-17 13:35:00,73.5,73.67,73.5,73.65,175317.0,64.8622,65.0122,64.8622,64.9945,175317.0
2022-03-17 13:40:00,73.66,73.73,73.57,73.62,217501.0,65.0034,65.0651,64.9239,64.9681,217501.0
2022-03-17 13:45:00,73.62,73.67,73.58,73.6,201184.0,64.9681,65.0122,64.9328,64.9504,201184.0
2022-03-17 13:50:00,73.59,73.66,73.55,73.6,133115.0,64.9416,65.0034,64.9063,64.9504,133115.0
2022-03-17 13:55:00,73.59,73.7,73.59,73.65,199198.0,64.9416,65.0387,64.9416,64.9945,199198.0
2022-03-17 14:00:00,73.64,73.65,73.52,73.56,188491.0,64.9857,64.9945,64.8798,64.9151,188491.0
2022-03-17 14:05:00,73.57,73.67,73.55,73.64,158964.0,64.9239,65.0122,64.9063,64.9857,158964.0
2022-03-17 14:10:00,73.65,73.66,73.48,73.6,199702.0,64.9945,65.0034,64.8445,64.9504,199702.0
2022-03-17 14:15:00,73.59,73.75,73.58,73.7,202248.0,64.9416,65.0828,64.9328,65.0387,202248.0
2022-03-17 14:20:00,73.7,73.88,73.68,73.84,147706.0,65.0387,65.1975,65.021,65.1622,147706.0
2022-03-17 14:25:00,73.83,73.86,73.65,73.77,755908.0,65.1534,65.1799,64.9945,65.1004,755908.0
2022-03-17 14:30:00,73.76,73.92,73.75,73.81,294778.0,65.0916,65.2328,65.0828,65.1357,294778.0
2022-03-17 14:35:00,73.8,73.82,73.75,73.79,176113.0,65.1269,65.1446,65.0828,65.1181,176113.0
2022-03-17 14:40:00,73.79,73.8,73.72,73.76,195303.0,65.1181,65.1269,65.0563,65.0916,195303.0
2022-03-17 14:45:00,73.76,73.88,73.75,73.87,156523.0,65.0916,65.1975,65.0828,65.1887,156523.0
2022-03-17 14:50:00,73.88,73.98,73.86,73.95,287564.0,65.1975,65.2858,65.1799,65.2593,287564.0
2022-03-17 14:55:00,73.95,74.02,73.9,73.99,173661.0,65.2593,65.3211,65.2152,65.2946,173661.0
2022-03-17 15:00:00,73.99,74.11,73.98,74.1,250477.0,65.2946,65.4005,65.2858,65.3917,250477.0
2022-03-17 15:05:00,74.1,74.1,73.97,74.0,217525.0,65.3917,65.3917,65.2769,65.3034,217525.0
2022-03-17 15:10:00,74.01,74.01,73.83,73.91,298946.0,65.3122,65.3122,65.1534,65.224,298946.0
2022-03-17 15:15:00,73.92,73.94,73.85,73.89,303675.0,65.2328,65.2505,65.171,65.2063,303675.0
2022-03-17 15:20:00,73.9,73.99,73.84,73.88,271491.0,65.2152,65.2946,65.1622,65.1975,271491.0
2022-03-17 15:25:00,73.88,73.98,73.88,73.94,227871.0,65.1975,65.2858,65.1975,65.2505,227871.0
2022-03-17 15:30:00,73.94,74.01,73.93,73.96,323550.0,65.2505,65.3122,65.2416,65.2681,323550.0
2022-03-17 15:35:00,73.97,74.01,73.96,73.98,281231.0,65.2769,65.3122,65.2681,65.2858,281231.0
2022-03-17 15:40:00,73.99,74.13,73.98,74.09,344283.0,65.2946,65.4181,65.2858,65.3828,344283.0
2022-03-17 15:45:00,74.08,74.14,74.03,74.06,425210.0,65.374,65.427,65.3299,65.3564,425210.0
2022-03-17 15:50:00,74.05,74.11,73.86,73.88,788536.0,65.3475,65.4005,65.1799,65.1975,788536.0
2022-03-17 15:55:00,73.88,73.99,73.73,73.97,1127742.0,65.1975,65.2946,65.0651,65.2769,1127742.0
2022-03-18 09:30:00,73.82,74.27,73.8,74.18,746002.0,65.1446,65.5417,65.1269,65.4623,746002.0
2022-03-18 09:35:00,74.18,74.24,73.78,73.97,793319.0,65.4623,65.5152,65.1093,65.2769,793319.0
2022-03-18 09:40:00,73.96,74.38,73.96,74.2,439872.0,65.2681,65.6388,65.2681,65.4799,439872.0
2022-03-18 09:45:00,74.2,74.2,73.87,74.0,549340.0,65.4799,65.4799,65.1887,65.3034,549340.0
2022-03-18 09:50:00,73.99,74.17,73.94,74.09,361369.0,65.2946,65.4534,65.2505,65.3828,361369.0
2022-03-18 09:55:00,74.09,74.1,73.89,73.89,396941.0,65.3828,65.3917,65.2063,65.2063,396941.0
2022-03-18 10:00:00,73.9,73.96,73.7,73.91,410755.0,65.2152,65.2681,65.0387,65.224,410755.0
2022-03-18 10:05:00,73.9,74.01,73.75,73.9,297820.0,65.2152,65.3122,65.0828,65.2152,297820.0
2022-03-18 10:10:00,73.89,73.96,73.57,73.62,398146.0,65.2063,65.2681,64.9239,64.9681,398146.0
2022-03-18 10:15:00,73.62,73.71,73.39,73.46,372553.0,64.9681,65.0475,64.7651,64.8269,372553.0
2022-03-18 10:20:00,73.47,73.52,73.32,73.49,288816.0,64.8357,64.8798,64.7033,64.8533,288816.0
2022-03-18 10:25:00,73.5,73.66,73.49,73.52,273542.0,64.8622,65.0034,64.8533,64.8798,273542.0
2022-03-18 10:30:00,73.53,73.71,73.46,73.57,382110.0,64.8886,65.0475,64.8269,64.9239,382110.0
2022-03-18 10:35:00,73.58,73.63,73.44,73.48,378755.0,64.9328,64.9769,64.8092,64.8445,378755.0
2022-03-18 10:40:00,73.47,73.68,73.46,73.63,253765.0,64.8357,65.021,64.8269,64.9769,253765.0
2022-03-18 10:45:00,73.62,73.79,73.55,73.67,278819.0,64.9681,65.1181,64.9063,65.0122,278819.0
2022-03-18 10:50:00,73.67,73.81,73.65,73.72,207651.0,65.0122,65.1357,64.9945,65.0563,207651.0
2022-03-18 10:55:00,73.73,73.79,73.63,73.68,312367.0,65.0651,65.1181,64.9769,65.021,312367.0
2022-03-18 11:00:00,73.68,73.68,73.42,73.43,225693.0,65.021,65.021,64.7916,64.8004,225693.0
2022-03-18 11:05:00,73.43,73.6,73.41,73.6,160341.0,64.8004,64.9504,64.7827,64.9504,160341.0
2022-03-18 11:10:00,73.6,73.65,73.48,73.6,202214.0,64.9504,64.9945,64.8445,64.9504,202214.0
2022-03-18 11:15:00,73.6,73.76,73.59,73.71,192761.0,64.9504,65.0916,64.9416,65.0475,192761.0
2022-03-18 11:20:00,73.72,73.72,73.61,73.66,181399.0,65.0563,65.0563,64.9592,65.0034,181399.0
2022-03-18 11:25:00,73.66,73.7,73.53,73.57,226426.0,65.0034,65.0387,64.8886,64.9239,226426.0
2022-03-18 11:30:00,73.58,73.65,73.52,73.6,204832.0,64.9328,64.9945,64.8798,64.9504,204832.0
2022-03-18 11:35:00,73.6,73.74,73.52,73.58,483678.0,64.9504,65.074,64.8798,64.9328,483678.0
2022-03-18 11:40:00,73.58,73.62,73.53,73.61,215791.0,64.9328,64.9681,64.8886,64.9592,215791.0
2022-03-18 11:45:00,73.61,73.68,73.6,73.64,137644.0,64.9592,65.021,64.9504,64.9857,137644.0
2022-03-18 11:50:00,73.64,73.79,73.61,73.66,261182.0,64.9857,65.1181,64.9592,65.0034,261182.0
2022-03-18 11:55:00,73.66,73.76,73.64,73.7,195156.0,65.0034,65.0916,64.9857,65.0387,195156.0
2022-03-18 12:00:00,73.69,73.8,73.6,73.8,212391.0,65.0298,65.1269,64.9504,65.1269,212391.0
2022-03-18 12:05:00,73.8,73.89,73.79,73.81,205985.0,65.1269,65.2063,65.1181,65.1357,205985.0
2022-03-18 12:10:00,73.81,73.84,73.72,73.81,178582.0,65.1357,65.1622,65.0563,65.1357,178582.0
2022-03-18 12:15:00,73.81,73.85,73.76,73.77,165406.0,65.1357,65.171,65.0916,65.1004,165406.0
2022-03-18 12:20:00,73.77,73.88,73.76,73.84,178290.0,65.1004,65.1975,65.0916,65.1622,178290.0
2022-03-18 12:25:00,73.84,73.87,73.78,73.84,267570.0,65.1622,65.1887,65.1093,65.1622,267570.0
2022-03-18 12:30:00,73.84,73.9,73.79,73.87,167936.0,65.1622,65.2152,65.1181,65.1887,167936.0
2022-03-18 12:35:00,73.88,73.97,73.83,73.92,167790.0,65.1975,65.2769,65.1534,65.2328,167790.0
2022-03-18 12:40:00,73.92,73.94,73.85,73.87,140923.0,65.2328,65.2505,65.171,65.1887,140923.0
2022-03-18 12:45:00,73.88,73.94,73.85,73.89,455071.0,65.1975,65.2505,65.171,65.2063,455071.0
2022-03-18 12:50:00,73.89,73.97,73.84,73.85,125210.0,65.2063,65.2769,65.1622,65.171,125210.0
2022-03-18 12:55:00,73.85,73.89,73.82,73.82,166801.0,65.171,65.2063,65.1446,65.1446,166801.0
2022-03-18 13:00:00,73.83,73.9,73.82,73.85,135314.0,65.1534,65.2152,65.1446,65.171,135314.0
2022-03-18 13:05:00,73.86,73.95,73.85,73.94,146733.0,65.1799,65.2593,65.171,65.2505,146733.0
2022-03-18 13:10:00,73.94,74.03,73.93,73.98,133062.0,65.2505,65.3299,65.2416,65.2858,133062.0
2022-03-18 13:15:00,73.98,74.09,73.95,74.09,147974.0,65.2858,65.3828,65.2593,65.3828,147974.0
2022-03-18 13:20:00,74.1,74.19,74.07,74.16,113988.0,65.3917,65.4711,65.3652,65.4446,113988.0
2022-03-18 13:25:00,74.17,74.18,74.11,74.12,144220.0,65.4534,65.4623,65.4005,65.4093,144220.0
2022-03-18 13:30:00,74.11,74.15,74.05,74.06,226127.0,65.4005,65.4358,65.3475,65.3564,226127.0
2022-03-18 13:35:00,74.06,74.1,74.01,74.03,133607.0,65.3564,65.3917,65.3122,65.3299,133607.0
2022-03-18 13:40:00,74.02,74.03,73.94,73.96,194380.0,65.3211,65.3299,65.2505,65.2681,194380.0
2022-03-18 13:45:00,73.96,74.03,73.94,74.01,266825.0,65.2681,65.3299,65.2505,65.3122,266825.0
2022-03-18 13:50:00,74.0,74.0,73.84,73.84,199404.0,65.3034,65.3034,65.1622,65.1622,199404.0
2022-03-18 13:55:00,73.85,73.93,73.81,73.89,229513.0,65.171,65.2416,65.1357,65.2063,229513.0
2022-03-18 14:00:00,73.9,73.94,73.86,73.87,173862.0,65.2152,65.2505,65.1799,65.1887,173862.0
2022-03-18 14:05:00,73.87,73.9,73.83,73.86,349372.0,65.1887,65.2152,65.1534,65.1799,349372.0
2022-03-18 14:10:00,73.86,73.92,73.82,73.91,221336.0,65.1799,65.2328,65.1446,65.224,221336.0
2022-03-18 14:15:00,73.91,73.94,73.87,73.89,151046.0,65.224,65.2505,65.1887,65.2063,151046.0
2022-03-18 14:20:00,73.88,73.89,73.8,73.83,208687.0,65.1975,65.2063,65.1269,65.1534,208687.0
2022-03-18 14:25:00,73.84,73.89,73.83,73.86,226298.0,65.1622,65.2063,65.1534,65.1799,226298.0
2022-03-18 14:30:00,73.85,73.87,73.76,73.76,148286.0,65.171,65.1887,65.0916,65.0916,148286.0
2022-03-18 14:35:00,73.77,73.86,73.76,73.85,162180.0,65.1004,65.1799,65.0916,65.171,162180.0
2022-03-18 14:40:00,73.85,73.89,73.81,73.83,136223.0,65.171,65.2063,65.1357,65.1534,136223.0
2022-03-18 14:45:00,73.83,73.87,73.82,73.85,154884.0,65.1534,65.1887,65.1446,65.171,154884.0
2022-03-18 14:50:00,73.85,73.86,73.78,73.78,132146.0,65.171,65.1799,65.1093,65.1093,132146.0
2022-03-18 14:55:00,73.78,73.79,73.66,73.7,138733.0,65.1093,65.1181,65.0034,65.0387,138733.0
2022-03-18 15:00:00,73.7,73.8,73.69,73.79,165205.0,65.0387,65.1269,65.0298,65.1181,165205.0
2022-03-18 15:05:00,73.79,73.86,73.78,73.85,135272.0,65.1181,65.1799,65.1093,65.171,135272.0
2022-03-18 15:10:00,73.86,73.88,73.8,73.88,128415.0,65.1799,65.1975,65.1269,65.1975,128415.0
2022-03-18 15:15:00,73.88,73.94,73.84,73.9,192077.0,65.1975,65.2505,65.1622,65.2152,192077.0
2022-03-18 15:20:00,73.9,73.92,73.86,73.92,311916.0,65.2152,65.2328,65.1799,65.2328,311916.0
2022-03-18 15:25:00,73.92,74.0,73.9,73.91,232067.0,65.2328,65.3034,65.2152,65.224,232067.0
2022-03-18 15:30:00,73.92,73.97,73.9,73.94,288849.0,65.2328,65.2769,65.2152,65.2505,288849.0
2022-03-18 15:35:00,73.94,73.95,73.83,73.87,276483.0,65.2505,65.2593,65.1534,65.1887,276483.0
2022-03-18 15:40:00,73.88,73.97,73.87,73.91,245805.0,65.1975,65.2769,65.1887,65.224,245805.0
2022-03-18 15:45:00,73.9,73.99,73.86,73.93,518094.0,65.2152,65.2946,65.1799,65.2416,518094.0
2022-03-18 15:50:00,73.93,73.93,73.79,73.88,830322.0,65.2416,65.2416,65.1181,65.1975,830322.0
2022-03-18 15:55:00,73.88,74.0,73.82,73.85,1622678.0,65.1975,65.3034,65.1446,65.171,1622678.0
2022-03-21 09:30:00,74.66,75.1,74.62,74.94,1697107.0,66.4916,66.8835,66.456,66.741,1697107.0
2022-03-21 09:35:00,74.95,75.57,74.92,75.33,981557.0,66.7499,67.3021,66.7232,67.0883,981557.0
2022-03-21 09:40:00,75.34,75.54,75.13,75.48,692737.0,67.0972,67.2753,66.9102,67.2219,692737.0
2022-03-21 09:45:00,75.49,76.0,75.45,75.95,706221.0,67.2308,67.685,67.1952,67.6405,706221.0
2022-03-21 09:50:00,75.94,76.09,75.49,75.54,566466.0,67.6316,67.7652,67.2308,67.2753,566466.0
2022-03-21 09:55:00,75.53,75.93,75.5,75.81,619035.0,67.2664,67.6227,67.2397,67.5158,619035.0
2022-03-21 10:00:00,75.79,75.95,75.6,75.65,517889.0,67.498,67.6405,67.3288,67.3733,517889.0
2022-03-21 10:05:00,75.65,75.8,75.48,75.8,489581.0,67.3733,67.5069,67.2219,67.5069,489581.0
2022-03-21 10:10:00,75.8,76.02,75.78,75.82,381509.0,67.5069,67.7028,67.4891,67.5247,381509.0
2022-03-21 10:15:00,75.82,75.99,75.82,75.88,301654.0,67.5247,67.6761,67.5247,67.5781,301654.0
2022-03-21 10:20:00,75.88,76.05,75.87,76.05,384513.0,67.5781,67.7295,67.5692,67.7295,384513.0
2022-03-21 10:25:00,76.04,76.13,75.91,76.09,409399.0,67.7206,67.8008,67.6049,67.7652,409399.0
2022-03-21 10:30:00,76.08,76.09,75.84,75.86,318321.0,67.7563,67.7652,67.5425,67.5603,318321.0
2022-03-21 10:35:00,75.86,76.01,75.79,75.93,324266.0,67.5603,67.6939,67.498,67.6227,324266.0
2022-03-21 10:40:00,75.94,76.0,75.86,75.94,328328.0,67.6316,67.685,67.5603,67.6316,328328.0
2022-03-21 10:45:00,75.95,76.03,75.88,76.01,219838.0,67.6405,67.7117,67.5781,67.6939,219838.0
2022-03-21 10:50:00,76.01,76.16,76.01,76.1,306671.0,67.6939,67.8275,67.6939,67.7741,306671.0
2022-03-21 10:55:00,76.11,76.16,75.97,76.01,263220.0,67.783,67.8275,67.6583,67.6939,263220.0
2022-03-21 11:00:00,76.02,76.06,75.92,75.97,298119.0,67.7028,67.7384,67.6138,67.6583,298119.0
2022-03-21 11:05:00,75.97,76.14,75.95,76.13,370028.0,67.6583,67.8097,67.6405,67.8008,370028.0
2022-03-21 11:10:00,76.13,76.13,75.94,75.98,603899.0,67.8008,67.8008,67.6316,67.6672,603899.0
2022-03-21 11:15:00,75.99,76.04,75.86,75.89,335955.0,67.6761,67.7206,67.5603,67.587,335955.0
2022-03-21 11:20:00,75.89,75.9,75.73,75.79,359859.0,67.587,67.596,67.4446,67.498,359859.0
2022-03-21 11:25:00,75.79,75.8,75.5,75.56,411518.0,67.498,67.5069,67.2397,67.2932,411518.0
2022-03-21 11:30:00,75.55,75.69,75.42,75.65,298519.0,67.2842,67.4089,67.1685,67.3733,298519.0
2022-03-21 11:35:00,75.66,75.75,75.61,75.74,306659.0,67.3822,67.4624,67.3377,67.4535,306659.0
2022-03-21 11:40:00,75.74,75.77,75.62,75.65,350458.0,67.4535,67.4802,67.3466,67.3733,350458.0
2022-03-21 11:45:00,75.65,75.73,75.63,75.7,244769.0,67.3733,67.4446,67.3555,67.4178,244769.0
2022-03-21 11:50:00,75.7,75.7,75.59,75.63,239676.0,67.4178,67.4178,67.3199,67.3555,239676.0
2022-03-21 11:55:00,75.64,75.75,75.64,75.73,219006.0,67.3644,67.4624,67.3644,67.4446,219006.0
2022-03-21 12:00:00,75.74,75.79,75.67,75.78,316782.0,67.4535,67.498,67.3911,67.4891,316782.0
2022-03-21 12:05:00,75.79,75.96,75.77,75.94,257774.0,67.498,67.6494,67.4802,67.6316,257774.0
2022-03-21 12:10:00,75.93,76.03,75.91,76.02,209448.0,67.6227,67.7117,67.6049,67.7028,209448.0
2022-03-21 12:15:00,76.02,76.09,76.01,76.06,268481.0,67.7028,67.7652,67.6939,67.7384,268481.0
2022-03-21 12:20:00,76.06,76.11,76.01,76.04,238481.0,67.7384,67.783,67.6939,67.7206,238481.0
2022-03-21 12:25:00,76.04,76.06,75.93,76.05,272687.0,67.7206,67.7384,67.6227,67.7295,272687.0
2022-03-21 12:30:00,76.04,76.06,75.81,75.91,391071.0,67.7206,67.7384,67.5158,67.6049,391071.0
2022-03-21 12:35:00,75.91,76.02,75.86,75.88,257534.0,67.6049,67.7028,67.5603,67.5781,257534.0
2022-03-21 12:40:00,75.88,76.03,75.87,75.99,423334.0,67.5781,67.7117,67.5692,67.6761,423334.0
2022-03-21 12:45:00,75.99,76.05,75.82,75.84,307008.0,67.6761,67.7295,67.5247,67.5425,307008.0
2022-03-21 12:50:00,75.84,75.9,75.73,75.73,271754.0,67.5425,67.596,67.4446,67.4446,271754.0
2022-03-21 12:55:00,75.73,75.78,75.59,75.64,365541.0,67.4446,67.4891,67.3199,67.3644,365541.0
2022-03-21 13:00:00,75.65,75.65,75.45,75.49,259530.0,67.3733,67.3733,67.1952,67.2308,259530.0
2022-03-21 13:05:00,75.48,75.55,75.38,75.53,230284.0,67.2219,67.2842,67.1328,67.2664,230284.0
2022-03-21 13:10:00,75.55,75.61,75.39,75.4,258070.0,67.2842,67.3377,67.1418,67.1507,258070.0
2022-03-21 13:15:00,75.4,75.41,75.31,75.34,217410.0,67.1507,67.1596,67.0705,67.0972,217410.0
2022-03-21 13:20:00,75.34,75.52,75.34,75.49,231883.0,67.0972,67.2575,67.0972,67.2308,231883.0
2022-03-21 13:25:00,75.5,75.61,75.45,75.56,193196.0,67.2397,67.3377,67.1952,67.2932,193196.0
2022-03-21 13:30:00,75.56,75.76,75.55,75.76,192688.0,67.2932,67.4713,67.2842,67.4713,192688.0
2022-03-21 13:35:00,75.77,75.95,75.76,75.9,279096.0,67.4802,67.6405,67.4713,67.596,279096.0
2022-03-21 13:40:00,75.89,75.93,75.78,75.86,1147599.0,67.587,67.6227,67.4891,67.5603,1147599.0
2022-03-21 13:45:00,75.86,75.87,75.79,75.79,138094.0,67.5603,67.5692,67.498,67.498,138094.0
2022-03-21 13:50:00,75.79,75.91,75.74,75.84,130839.0,67.498,67.6049,67.4535,67.5425,130839.0
2022-03-21 13:55:00,75.85,75.92,75.81,75.89,157796.0,67.5514,67.6138,67.5158,67.587,157796.0
2022-03-21 14:00:00,75.9,75.96,75.83,75.95,261654.0,67.596,67.6494,67.5336,67.6405,261654.0
2022-03-21 14:05:00,75.94,76.05,75.88,75.99,492455.0,67.6316,67.7295,67.5781,67.6761,492455.0
2022-03-21 14:10:00,75.99,76.0,75.78,75.82,224081.0,67.6761,67.685,67.4891,67.5247,224081.0
2022-03-21 14:15:00,75.82,75.9,75.75,75.89,309564.0,67.5247,67.596,67.4624,67.587,309564.0
2022-03-21 14:20:00,75.88,76.02,75.87,75.93,276385.0,67.5781,67.7028,67.5692,67.6227,276385.0
2022-03-21 14:25:00,75.93,75.98,75.85,75.96,247321.0,67.6227,67.6672,67.5514,67.6494,247321.0
2022-03-21 14:30:00,75.96,76.07,75.96,76.05,196777.0,67.6494,67.7474,67.6494,67.7295,196777.0
2022-03-21 14:35:00,76.06,76.16,76.04,76.11,194667.0,67.7384,67.8275,67.7206,67.783,194667.0
2022-03-21 14:40:00,76.1,76.19,76.07,76.19,171226.0,67.7741,67.8542,67.7474,67.8542,171226.0
2022-03-21 14:45:00,76.19,76.23,76.13,76.14,275511.0,67.8542,67.8898,67.8008,67.8097,275511.0
2022-03-21 14:50:00,76.14,76.22,76.14,76.15,172807.0,67.8097,67.8809,67.8097,67.8186,172807.0
2022-03-21 14:55:00,76.15,76.17,75.99,76.02,189188.0,67.8186,67.8364,67.6761,67.7028,189188.0
2022-03-21 15:00:00,76.01,76.02,75.85,75.88,184166.0,67.6939,67.7028,67.5514,67.5781,184166.0
2022-03-21 15:05:00,75.88,75.96,75.85,75.96,120264.0,67.5781,67.6494,67.5514,67.6494,120264.0
2022-03-21 15:10:00,75.95,76.1,75.94,76.08,221723.0,67.6405,67.7741,67.6316,67.7563,221723.0
2022-03-21 15:15:00,76.09,76.27,76.09,76.26,529047.0,67.7652,67.9255,67.7652,67.9166,529047.0
2022-03-21 15:20:00,76.26,76.35,76.19,76.33,369506.0,67.9166,67.9967,67.8542,67.9789,369506.0
2022-03-21 15:25:00,76.33,76.36,76.29,76.36,304951.0,67.9789,68.0056,67.9433,68.0056,304951.0
2022-03-21 15:30:00,76.35,76.36,76.13,76.22,422478.0,67.9967,68.0056,67.8008,67.8809,422478.0
2022-03-21 15:35:00,76.23,76.35,76.22,76.34,281409.0,67.8898,67.9967,67.8809,67.9878,281409.0
2022-03-21 15:40:00,76.34,76.37,76.24,76.25,515541.0,67.9878,68.0145,67.8988,67.9077,515541.0
2022-03-21 15:45:00,76.25,76.3,76.12,76.13,544772.0,67.9077,67.9522,67.7919,67.8008,544772.0
2022-03-21 15:50:00,76.13,76.28,76.12,76.18,508679.0,67.8008,67.9344,67.7919,67.8453,508679.0
2022-03-21 15:55:00,76.18,76.19,76.01,76.14,1165346.0,67.8453,67.8542,67.6939,67.8097,1165346.0
2022-03-22 09:30:00,75.82,75.92,75.36,75.77,1424623.0,67.5247,67.6138,67.115,67.4802,1424623.0
2022-03-22 09:35:00,75.77,76.14,75.63,75.79,1252047.0,67.4802,67.8097,67.3555,67.498,1252047.0
2022-03-22 09:40:00,75.78,76.07,75.75,75.81,785299.0,67.4891,67.7474,67.4624,67.5158,785299.0
2022-03-22 09:45:00,75.8,76.01,75.57,76.0,923960.0,67.5069,67.6939,67.3021,67.685,923960.0
2022-03-22 09:50:00,76.0,76.23,75.94,76.17,590706.0,67.685,67.8898,67.6316,67.8364,590706.0
2022-03-22 09:55:00,76.17,76.2,75.91,76.02,474645.0,67.8364,67.8631,67.6049,67.7028,474645.0
2022-03-22 10:00:00,76.02,76.07,75.44,75.45,647349.0,67.7028,67.7474,67.1863,67.1952,647349.0
2022-03-22 10:05:00,75.45,75.56,75.22,75.45,704321.0,67.1952,67.2932,66.9904,67.1952,704321.0
2022-03-22 10:10:00,75.44,75.56,75.33,75.39,315971.0,67.1863,67.2932,67.0883,67.1418,315971.0
2022-03-22 10:15:00,75.4,75.42,75.16,75.31,392466.0,67.1507,67.1685,66.9369,67.0705,392466.0
2022-03-22 10:20:00,75.31,75.48,75.26,75.31,377486.0,67.0705,67.2219,67.026,67.0705,377486.0
2022-03-22 10:25:00,75.3,75.44,75.24,75.36,253842.0,67.0616,67.1863,67.0082,67.115,253842.0
2022-03-22 10:30:00,75.35,75.38,75.18,75.28,365567.0,67.1061,67.1328,66.9547,67.0438,365567.0
2022-03-22 10:35:00,75.27,75.42,75.24,75.36,282497.0,67.0349,67.1685,67.0082,67.115,282497.0
2022-03-22 10:40:00,75.36,75.45,75.22,75.24,302738.0,67.115,67.1952,66.9904,67.0082,302738.0
2022-03-22 10:45:00,75.23,75.39,75.21,75.33,288200.0,66.9993,67.1418,66.9814,67.0883,288200.0
2022-03-22 10:50:00,75.32,75.44,75.23,75.42,288411.0,67.0794,67.1863,66.9993,67.1685,288411.0
2022-03-22 10:55:00,75.42,75.45,75.37,75.42,232390.0,67.1685,67.1952,67.1239,67.1685,232390.0
2022-03-22 11:00:00,75.42,75.54,75.31,75.43,291425.0,67.1685,67.2753,67.0705,67.1774,291425.0
2022-03-22 11:05:00,75.43,75.51,75.31,75.34,199468.0,67.1774,67.2486,67.0705,67.0972,199468.0
2022-03-22 11:10:00,75.32,75.34,75.06,75.11,338587.0,67.0794,67.0972,66.8479,66.8924,338587.0
2022-03-22 11:15:00,75.11,75.13,74.97,75.01,221928.0,66.8924,66.9102,66.7677,66.8033,221928.0
2022-03-22 11:20:00,75.02,75.15,74.97,75.15,260251.0,66.8122,66.928,66.7677,66.928,260251.0
2022-03-22 11:25:00,75.14,75.15,74.98,75.0,165282.0,66.9191,66.928,66.7766,66.7944,165282.0
2022-03-22 11:30:00,75.0,75.01,74.71,74.78,359425.0,66.7944,66.8033,66.5361,66.5985,359425.0
2022-03-22 11:35:00,74.78,75.01,74.77,74.93,360182.0,66.5985,66.8033,66.5896,66.7321,360182.0
2022-03-22 11:40:00,74.92,74.98,74.87,74.92,171361.0,66.7232,66.7766,66.6786,66.7232,171361.0
2022-03-22 11:45:00,74.92,75.0,74.81,74.88,299754.0,66.7232,66.7944,66.6252,66.6875,299754.0
2022-03-22 11:50:00,74.88,74.92,74.77,74.81,307762.0,66.6875,66.7232,66.5896,66.6252,307762.0
2022-03-22 11:55:00,74.81,74.9,74.79,74.87,246897.0,66.6252,66.7054,66.6074,66.6786,246897.0
2022-03-22 12:00:00,74.87,74.99,74.84,74.98,226216.0,66.6786,66.7855,66.6519,66.7766,226216.0
2022-03-22 12:05:00,74.98,75.09,74.98,75.07,231723.0,66.7766,66.8746,66.7766,66.8568,231723.0
2022-03-22 12:10:00,75.08,75.12,75.05,75.06,237272.0,66.8657,66.9013,66.839,66.8479,237272.0
2022-03-22 12:15:00,75.05,75.07,74.97,75.04,343620.0,66.839,66.8568,66.7677,66.83,343620.0
2022-03-22 12:20:00,75.03,75.1,75.01,75.08,282344.0,66.8211,66.8835,66.8033,66.8657,282344.0
2022-03-22 12:25:00,75.07,75.1,75.02,75.03,337792.0,66.8568,66.8835,66.8122,66.8211,337792.0
2022-03-22 12:30:00,75.04,75.07,74.95,74.99,336725.0,66.83,66.8568,66.7499,66.7855,336725.0
2022-03-22 12:35:00,75.0,75.1,74.95,75.06,280923.0,66.7944,66.8835,66.7499,66.8479,280923.0
2022-03-22 12:40:00,75.06,75.07,75.0,75.02,161667.0,66.8479,66.8568,66.7944,66.8122,161667.0
2022-03-22 12:45:00,75.02,75.09,74.97,75.08,178925.0,66.8122,66.8746,66.7677,66.8657,178925.0
2022-03-22 12:50:00,75.07,75.26,75.06,75.26,207840.0,66.8568,67.026,66.8479,67.026,207840.0
2022-03-22 12:55:00,75.26,75.35,75.2,75.34,308478.0,67.026,67.1061,66.9725,67.0972,308478.0
2022-03-22 13:00:00,75.35,75.36,75.21,75.24,169383.0,67.1061,67.115,66.9814,67.0082,169383.0
2022-03-22 13:05:00,75.24,75.42,75.24,75.37,164027.0,67.0082,67.1685,67.0082,67.1239,164027.0
2022-03-22 13:10:00,75.37,75.45,75.33,75.39,222965.0,67.1239,67.1952,67.0883,67.1418,222965.0
2022-03-22 13:15:00,75.39,75.55,75.39,75.48,253265.0,67.1418,67.2842,67.1418,67.2219,253265.0
2022-03-22 13:20:00,75.49,75.64,75.45,75.61,283299.0,67.2308,67.3644,67.1952,67.3377,283299.0
2022-03-22 13:25:00,75.61,75.69,75.57,75.67,236100.0,67.3377,67.4089,67.3021,67.3911,236100.0
2022-03-22 13:30:00,75.67,75.9,75.66,75.89,473453.0,67.3911,67.596,67.3822,67.587,473453.0
2022-03-22 13:35:00,75.89,75.94,75.86,75.87,449383.0,67.587,67.6316,67.5603,67.5692,449383.0
2022-03-22 13:40:00,75.88,75.89,75.71,75.74,497784.0,67.5781,67.587,67.4267,67.4535,497784.0
2022-03-22 13:45:00,75.74,75.76,75.66,75.75,164165.0,67.4535,67.4713,67.3822,67.4624,164165.0
2022-03-22 13:50:00,75.75,75.89,75.69,75.87,194299.0,67.4624,67.587,67.4089,67.5692,194299.0
2022-03-22 13:55:00,75.88,75.91,75.76,75.78,223185.0,67.5781,67.6049,67.4713,67.4891,223185.0
2022-03-22 14:00:00,75.78,75.9,75.76,75.87,232154.0,67.4891,67.596,67.4713,67.5692,232154.0
2022-03-22 14:05:00,75.87,75.95,75.85,75.89,150463.0,67.5692,67.6405,67.5514,67.587,150463.0
2022-03-22 14:10:00,75.89,75.93,75.73,75.76,161768.0,67.587,67.6227,67.4446,67.4713,161768.0
2022-03-22 14:15:00,75.76,75.82,75.72,75.78,234490.0,67.4713,67.5247,67.4356,67.4891,234490.0
2022-03-22 14:20:00,75.79,75.81,75.71,75.73,220962.0,67.498,67.5158,67.4267,67.4446,220962.0
2022-03-22 14:25:00,75.73,75.74,75.6,75.66,314197.0,67.4446,67.4535,67.3288,67.3822,314197.0
2022-03-22 14:30:00,75.66,75.7,75.57,75.67,145473.0,67.3822,67.4178,67.3021,67.3911,145473.0
2022-03-22 14:35:00,75.67,75.69,75.62,75.67,134355.0,67.3911,67.4089,67.3466,67.3911,134355.0
2022-03-22 14:40:00,75.67,75.73,75.63,75.71,194374.0,67.3911,67.4446,67.3555,67.4267,194374.0
2022-03-22 14:45:00,75.72,75.73,75.62,75.63,143775.0,67.4356,67.4446,67.3466,67.3555,143775.0
2022-03-22 14:50:00,75.63,75.72,75.63,75.7,107589.0,67.3555,67.4356,67.3555,67.4178,107589.0
2022-03-22 14:55:00,75.69,75.72,75.56,75.56,112754.0,67.4089,67.4356,67.2932,67.2932,112754.0
2022-03-22 15:00:00,75.56,75.62,75.52,75.61,116804.0,67.2932,67.3466,67.2575,67.3377,116804.0
2022-03-22 15:05:00,75.62,75.62,75.5,75.52,187750.0,67.3466,67.3466,67.2397,67.2575,187750.0
2022-03-22 15:10:00,75.52,75.54,75.44,75.53,169858.0,67.2575,67.2753,67.1863,67.2664,169858.0
2022-03-22 15:15:00,75.53,75.59,75.46,75.48,197822.0,67.2664,67.3199,67.2041,67.2219,197822.0
2022-03-22 15:20:00,75.49,75.51,75.42,75.47,203187.0,67.2308,67.2486,67.1685,67.213,203187.0
2022-03-22 15:25:00,75.47,75.5,75.42,75.45,152202.0,67.213,67.2397,67.1685,67.1952,152202.0
2022-03-22 15:30:00,75.45,75.62,75.41,75.61,250731.0,67.1952,67.3466,67.1596,67.3377,250731.0
2022-03-22 15:35:00,75.61,75.69,75.6,75.61,208089.0,67.3377,67.4089,67.3288,67.3377,208089.0
2022-03-22 15:40:00,75.61,75.68,75.59,75.67,379100.0,67.3377,67.4,67.3199,67.3911,379100.0
2022-03-22 15:45:00,75.67,75.76,75.66,75.73,316755.0,67.3911,67.4713,67.3822,67.4446,316755.0
2022-03-22 15:50:00,75.73,75.73,75.63,75.63,602809.0,67.4446,67.4446,67.3555,67.3555,602809.0
2022-03-22 15:55:00,75.63,75.7,75.58,75.66,1775882.0,67.3555,67.4178,67.311,67.3822,1775882.0
2022-03-23 09:30:00,76.97,77.49,76.92,77.35,1780424.0,68.5489,69.012,68.5044,68.8873,1780424.0
2022-03-23 09:35:00,77.35,77.58,77.3,77.43,1241212.0,68.8873,69.0921,68.8428,68.9586,1241212.0
2022-03-23 09:40:00,77.43,77.52,77.17,77.46,942393.0,68.9586,69.0387,68.727,68.9853,942393.0
2022-03-23 09:45:00,77.45,77.52,77.21,77.27,837010.0,68.9764,69.0387,68.7626,68.8161,837010.0
2022-03-23 09:50:00,77.28,77.3,76.84,77.22,790202.0,68.825,68.8428,68.4331,68.7715,790202.0
2022-03-23 09:55:00,77.21,77.29,76.88,76.94,665289.0,68.7626,68.8339,68.4687,68.5222,665289.0
2022-03-23 10:00:00,76.94,77.18,76.92,77.16,599584.0,68.5222,68.7359,68.5044,68.7181,599584.0
2022-03-23 10:05:00,77.16,77.21,76.96,77.14,580009.0,68.7181,68.7626,68.54,68.7003,580009.0
2022-03-23 10:10:00,77.14,77.17,77.0,77.07,416380.0,68.7003,68.727,68.5756,68.6379,416380.0
2022-03-23 10:15:00,77.08,77.08,76.65,76.74,628592.0,68.6469,68.6469,68.2639,68.3441,628592.0
2022-03-23 10:20:00,76.74,76.89,76.62,76.88,337079.0,68.3441,68.4776,68.2372,68.4687,337079.0
2022-03-23 10:25:00,76.87,76.94,76.76,76.93,420865.0,68.4598,68.5222,68.3619,68.5133,420865.0
2022-03-23 10:30:00,76.94,77.08,76.92,76.94,620097.0,68.5222,68.6469,68.5044,68.5222,620097.0
2022-03-23 10:35:00,76.95,76.99,76.81,76.93,537600.0,68.5311,68.5667,68.4064,68.5133,537600.0
2022-03-23 10:40:00,76.93,76.97,76.85,76.91,304768.0,68.5133,68.5489,68.442,68.4955,304768.0
2022-03-23 10:45:00,76.92,77.15,76.89,77.0,396135.0,68.5044,68.7092,68.4776,68.5756,396135.0
2022-03-23 10:50:00,77.0,77.15,77.0,77.1,251268.0,68.5756,68.7092,68.5756,68.6647,251268.0
2022-03-23 10:55:00,77.11,77.17,76.99,77.0,225545.0,68.6736,68.727,68.5667,68.5756,225545.0
2022-03-23 11:00:00,77.01,77.11,76.92,76.99,251451.0,68.5845,68.6736,68.5044,68.5667,251451.0
2022-03-23 11:05:00,76.98,77.01,76.89,76.95,178087.0,68.5578,68.5845,68.4776,68.5311,178087.0
2022-03-23 11:10:00,76.95,77.03,76.93,77.01,183622.0,68.5311,68.6023,68.5133,68.5845,183622.0
2022-03-23 11:15:00,77.01,77.05,76.94,76.97,202501.0,68.5845,68.6201,68.5222,68.5489,202501.0
2022-03-23 11:20:00,76.97,77.05,76.88,76.94,244366.0,68.5489,68.6201,68.4687,68.5222,244366.0
2022-03-23 11:25:00,76.94,77.16,76.94,77.15,207587.0,68.5222,68.7181,68.5222,68.7092,207587.0
2022-03-23 11:30:00,77.15,77.34,77.14,77.31,190108.0,68.7092,68.8784,68.7003,68.8517,190108.0
2022-03-23 11:35:00,77.31,77.32,77.13,77.14,280908.0,68.8517,68.8606,68.6914,68.7003,280908.0
2022-03-23 11:40:00,77.15,77.15,76.9,76.93,216751.0,68.7092,68.7092,68.4865,68.5133,216751.0
2022-03-23 11:45:00,76.94,77.01,76.91,77.01,153685.0,68.5222,68.5845,68.4955,68.5845,153685.0
2022-03-23 11:50:00,77.01,77.06,76.92,77.0,193557.0,68.5845,68.629,68.5044,68.5756,193557.0
2022-03-23 11:55:00,77.0,77.02,76.94,76.95,205530.0,68.5756,68.5934,68.5222,68.5311,205530.0
2022-03-23 12:00:00,76.95,77.0,76.76,76.8,444657.0,68.5311,68.5756,68.3619,68.3975,444657.0
2022-03-23 12:05:00,76.8,77.06,76.79,77.05,249303.0,68.3975,68.629,68.3886,68.6201,249303.0
2022-03-23 12:10:00,77.05,77.06,76.91,76.97,225134.0,68.6201,68.629,68.4955,68.5489,225134.0
2022-03-23 12:15:00,76.97,77.04,76.93,77.03,206039.0,68.5489,68.6112,68.5133,68.6023,206039.0
2022-03-23 12:20:00,77.03,77.05,76.93,76.97,186580.0,68.6023,68.6201,68.5133,68.5489,186580.0
2022-03-23 12:25:00,76.97,77.01,76.93,76.98,183152.0,68.5489,68.5845,68.5133,68.5578,183152.0
2022-03-23 12:30:00,76.98,77.03,76.93,76.98,185262.0,68.5578,68.6023,68.5133,68.5578,185262.0
2022-03-23 12:35:00,76.98,77.07,76.92,77.06,177562.0,68.5578,68.6379,68.5044,68.629,177562.0
2022-03-23 12:40:00,77.06,77.08,76.95,76.95,184725.0,68.629,68.6469,68.5311,68.5311,184725.0
2022-03-23 12:45:00,76.95,76.98,76.9,76.95,172218.0,68.5311,68.5578,68.4865,68.5311,172218.0
2022-03-23 12:50:00,76.95,76.98,76.89,76.91,145347.0,68.5311,68.5578,68.4776,68.4955,145347.0
2022-03-23 12:55:00,76.91,76.94,76.86,76.87,104295.0,68.4955,68.5222,68.4509,68.4598,104295.0
2022-03-23 13:00:00,76.87,76.88,76.79,76.8,209138.0,68.4598,68.4687,68.3886,68.3975,209138.0
2022-03-23 13:05:00,76.79,76.94,76.78,76.9,237393.0,68.3886,68.5222,68.3797,68.4865,237393.0
2022-03-23 13:10:00,76.89,76.91,76.79,76.84,257507.0,68.4776,68.4955,68.3886,68.4331,257507.0
2022-03-23 13:15:00,76.84,76.88,76.8,76.84,175961.0,68.4331,68.4687,68.3975,68.4331,175961.0
2022-03-23 13:20:00,76.85,76.89,76.78,76.8,326743.0,68.442,68.4776,68.3797,68.3975,326743.0
2022-03-23 13:25:00,76.8,76.9,76.73,76.84,307336.0,68.3975,68.4865,68.3351,68.4331,307336.0
2022-03-23 13:30:00,76.84,76.84,76.73,76.79,288504.0,68.4331,68.4331,68.3351,68.3886,288504.0
2022-03-23 13:35:00,76.79,76.86,76.73,76.78,170245.0,68.3886,68.4509,68.3351,68.3797,170245.0
2022-03-23 13:40:00,76.77,76.85,76.74,76.78,149788.0,68.3708,68.442,68.3441,68.3797,149788.0
2022-03-23 13:45:00,76.78,76.84,76.73,76.78,294594.0,68.3797,68.4331,68.3351,68.3797,294594.0
2022-03-23 13:50:00,76.78,76.82,76.74,76.79,136665.0,68.3797,68.4153,68.3441,68.3886,136665.0
2022-03-23 13:55:00,76.8,76.85,76.78,76.84,123895.0,68.3975,68.442,68.3797,68.4331,123895.0
2022-03-23 14:00:00,76.85,76.92,76.83,76.89,158447.0,68.442,68.5044,68.4242,68.4776,158447.0
2022-03-23 14:05:00,76.89,76.97,76.88,76.91,160065.0,68.4776,68.5489,68.4687,68.4955,160065.0
2022-03-23 14:10:00,76.91,77.03,76.91,77.01,266416.0,68.4955,68.6023,68.4955,68.5845,266416.0
2022-03-23 14:15:00,77.01,77.03,76.92,76.93,215610.0,68.5845,68.6023,68.5044,68.5133,215610.0
2022-03-23 14:20:00,76.94,77.04,76.89,77.03,224540.0,68.5222,68.6112,68.4776,68.6023,224540.0
2022-03-23 14:25:00,77.04,77.16,77.02,77.15,205014.0,68.6112,68.7181,68.5934,68.7092,205014.0
2022-03-23 14:30:00,77.15,77.16,77.07,77.08,120689.0,68.7092,68.7181,68.6379,68.6469,120689.0
2022-03-23 14:35:00,77.07,77.13,76.99,77.12,184312.0,68.6379,68.6914,68.5667,68.6825,184312.0
2022-03-23 14:40:00,77.12,77.17,77.09,77.11,151087.0,68.6825,68.727,68.6558,68.6736,151087.0
2022-03-23 14:45:00,77.11,77.2,77.09,77.13,233430.0,68.6736,68.7537,68.6558,68.6914,233430.0
2022-03-23 14:50:00,77.13,77.14,77.06,77.12,120911.0,68.6914,68.7003,68.629,68.6825,120911.0
2022-03-23 14:55:00,77.12,77.17,77.11,77.14,216293.0,68.6825,68.727,68.6736,68.7003,216293.0
2022-03-23 15:00:00,77.14,77.22,77.12,77.2,189664.0,68.7003,68.7715,68.6825,68.7537,189664.0
2022-03-23 15:05:00,77.21,77.32,77.19,77.31,332273.0,68.7626,68.8606,68.7448,68.8517,332273.0
2022-03-23 15:10:00,77.31,77.39,77.29,77.33,193697.0,68.8517,68.9229,68.8339,68.8695,193697.0
2022-03-23 15:15:00,77.33,77.39,77.3,77.39,224234.0,68.8695,68.9229,68.8428,68.9229,224234.0
2022-03-23 15:20:00,77.39,77.51,77.37,77.48,297003.0,68.9229,69.0298,68.9051,69.0031,297003.0
2022-03-23 15:25:00,77.48,77.52,77.45,77.51,363202.0,69.0031,69.0387,68.9764,69.0298,363202.0
2022-03-23 15:30:00,77.52,77.54,77.37,77.38,359128.0,69.0387,69.0565,68.9051,68.914,359128.0
2022-03-23 15:35:00,77.38,77.39,77.26,77.29,308178.0,68.914,68.9229,68.8072,68.8339,308178.0
2022-03-23 15:40:00,77.29,77.3,77.11,77.18,333395.0,68.8339,68.8428,68.6736,68.7359,333395.0
2022-03-23 15:45:00,77.18,77.19,77.06,77.11,363867.0,68.7359,68.7448,68.629,68.6736,363867.0
2022-03-23 15:50:00,77.1,77.12,76.99,77.03,740276.0,68.6647,68.6825,68.5667,68.6023,740276.0
2022-03-23 15:55:00,77.03,77.07,76.91,76.91,1026225.0,68.6023,68.6379,68.4955,68.4955,1026225.0
2022-03-24 09:30:00,77.16,77.41,76.87,77.29,1150986.0,68.7181,68.9407,68.4598,68.8339,1150986.0
2022-03-24 09:35:00,77.28,77.41,77.15,77.27,914744.0,68.825,68.9407,68.7092,68.8161,914744.0
2022-03-24 09:40:00,77.26,77.56,77.19,77.5,530839.0,68.8072,69.0743,68.7448,69.0209,530839.0
2022-03-24 09:45:00,77.5,77.71,77.33,77.71,528649.0,69.0209,69.2079,68.8695,69.2079,528649.0
2022-03-24 09:50:00,77.72,77.82,77.38,77.46,529703.0,69.2168,69.3059,68.914,68.9853,529703.0
2022-03-24 09:55:00,77.45,77.45,77.22,77.3,549068.0,68.9764,68.9764,68.7715,68.8428,549068.0
2022-03-24 10:00:00,77.3,77.42,77.2,77.4,492904.0,68.8428,68.9497,68.7537,68.9318,492904.0
2022-03-24 10:05:00,77.4,77.55,77.29,77.43,365502.0,68.9318,69.0654,68.8339,68.9586,365502.0
2022-03-24 10:10:00,77.43,77.49,77.28,77.29,360467.0,68.9586,69.012,68.825,68.8339,360467.0
2022-03-24 10:15:00,77.29,77.38,77.21,77.28,434369.0,68.8339,68.914,68.7626,68.825,434369.0
2022-03-24 10:20:00,77.27,77.38,77.2,77.37,476149.0,68.8161,68.914,68.7537,68.9051,476149.0
2022-03-24 10:25:00,77.37,77.44,77.31,77.4,316401.0,68.9051,68.9675,68.8517,68.9318,316401.0
2022-03-24 10:30:00,77.4,77.43,77.31,77.39,479694.0,68.9318,68.9586,68.8517,68.9229,479694.0
2022-03-24 10:35:00,77.39,77.39,77.26,77.28,390563.0,68.9229,68.9229,68.8072,68.825,390563.0
2022-03-24 10:40:00,77.27,77.35,77.17,77.34,509504.0,68.8161,68.8873,68.727,68.8784,509504.0
2022-03-24 10:45:00,77.34,77.4,77.28,77.31,254966.0,68.8784,68.9318,68.825,68.8517,254966.0
2022-03-24 10:50:00,77.31,77.4,77.29,77.35,215701.0,68.8517,68.9318,68.8339,68.8873,215701.0
2022-03-24 10:55:00,77.35,77.52,77.32,77.52,376322.0,68.8873,69.0387,68.8606,69.0387,376322.0
2022-03-24 11:00:00,77.52,77.63,77.34,77.5,824989.0,69.0387,69.1367,68.8784,69.0209,824989.0
2022-03-24 11:05:00,77.5,77.61,77.48,77.57,313542.0,69.0209,69.1189,69.0031,69.0832,313542.0
2022-03-24 11:10:00,77.56,77.63,77.48,77.54,438961.0,69.0743,69.1367,69.0031,69.0565,438961.0
2022-03-24 11:15:00,77.53,77.61,77.53,77.56,155374.0,69.0476,69.1189,69.0476,69.0743,155374.0
2022-03-24 11:20:00,77.56,77.56,77.44,77.48,379044.0,69.0743,69.0743,68.9675,69.0031,379044.0
2022-03-24 11:25:00,77.49,77.5,77.37,77.48,230025.0,69.012,69.0209,68.9051,69.0031,230025.0
2022-03-24 11:30:00,77.47,77.5,77.42,77.49,124122.0,68.9942,69.0209,68.9497,69.012,124122.0
2022-03-24 11:35:00,77.49,77.54,77.44,77.48,201124.0,69.012,69.0565,68.9675,69.0031,201124.0
2022-03-24 11:40:00,77.48,77.53,77.41,77.43,212700.0,69.0031,69.0476,68.9407,68.9586,212700.0
2022-03-24 11:45:00,77.42,77.48,77.27,77.32,228007.0,68.9497,69.0031,68.8161,68.8606,228007.0
2022-03-24 11:50:00,77.33,77.4,77.32,77.37,114810.0,68.8695,68.9318,68.8606,68.9051,114810.0
2022-03-24 11:55:00,77.37,77.39,77.19,77.29,335527.0,68.9051,68.9229,68.7448,68.8339,335527.0
2022-03-24 12:00:00,77.28,77.38,77.27,77.31,178808.0,68.825,68.914,68.8161,68.8517,178808.0
2022-03-24 12:05:00,77.31,77.38,77.23,77.24,174277.0,68.8517,68.914,68.7804,68.7893,174277.0
2022-03-24 12:10:00,77.23,77.24,77.08,77.13,192813.0,68.7804,68.7893,68.6469,68.6914,192813.0
2022-03-24 12:15:00,77.13,77.22,77.08,77.19,171974.0,68.6914,68.7715,68.6469,68.7448,171974.0
2022-03-24 12:20:00,77.18,77.22,77.17,77.19,135421.0,68.7359,68.7715,68.727,68.7448,135421.0
2022-03-24 12:25:00,77.19,77.23,77.14,77.15,248759.0,68.7448,68.7804,68.7003,68.7092,248759.0
2022-03-24 12:30:00,77.15,77.22,77.13,77.18,250356.0,68.7092,68.7715,68.6914,68.7359,250356.0
2022-03-24 12:35:00,77.19,77.22,77.09,77.21,172616.0,68.7448,68.7715,68.6558,68.7626,172616.0
2022-03-24 12:40:00,77.21,77.36,77.19,77.26,219106.0,68.7626,68.8962,68.7448,68.8072,219106.0
2022-03-24 12:45:00,77.25,77.28,77.21,77.23,126200.0,68.7983,68.825,68.7626,68.7804,126200.0
2022-03-24 12:50:00,77.23,77.27,77.19,77.27,115271.0,68.7804,68.8161,68.7448,68.8161,115271.0
2022-03-24 12:55:00,77.26,77.37,77.25,77.31,132487.0,68.8072,68.9051,68.7983,68.8517,132487.0
2022-03-24 13:00:00,77.31,77.37,77.23,77.24,230672.0,68.8517,68.9051,68.7804,68.7893,230672.0
2022-03-24 13:05:00,77.25,77.28,77.19,77.2,137441.0,68.7983,68.825,68.7448,68.7537,137441.0
2022-03-24 13:10:00,77.2,77.3,77.2,77.25,104848.0,68.7537,68.8428,68.7537,68.7983,104848.0
2022-03-24 13:15:00,77.25,77.27,77.18,77.24,107711.0,68.7983,68.8161,68.7359,68.7893,107711.0
2022-03-24 13:20:00,77.23,77.24,77.18,77.24,134450.0,68.7804,68.7893,68.7359,68.7893,134450.0
2022-03-24 13:25:00,77.24,77.36,77.23,77.36,155788.0,68.7893,68.8962,68.7804,68.8962,155788.0
2022-03-24 13:30:00,77.35,77.39,77.33,77.36,280898.0,68.8873,68.9229,68.8695,68.8962,280898.0
2022-03-24 13:35:00,77.36,77.37,77.3,77.33,136603.0,68.8962,68.9051,68.8428,68.8695,136603.0
2022-03-24 13:40:00,77.33,77.39,77.32,77.39,116510.0,68.8695,68.9229,68.8606,68.9229,116510.0
2022-03-24 13:45:00,77.39,77.48,77.38,77.47,108871.0,68.9229,69.0031,68.914,68.9942,108871.0
2022-03-24 13:50:00,77.47,77.47,77.4,77.42,143072.0,68.9942,68.9942,68.9318,68.9497,143072.0
2022-03-24 13:55:00,77.42,77.43,77.31,77.33,236822.0,68.9497,68.9586,68.8517,68.8695,236822.0
2022-03-24 14:00:00,77.34,77.38,77.28,77.29,179810.0,68.8784,68.914,68.825,68.8339,179810.0
2022-03-24 14:05:00,77.28,77.33,77.23,77.32,148535.0,68.825,68.8695,68.7804,68.8606,148535.0
2022-03-24 14:10:00,77.31,77.34,77.27,77.34,106297.0,68.8517,68.8784,68.8161,68.8784,106297.0
2022-03-24 14:15:00,77.34,77.39,77.26,77.33,143866.0,68.8784,68.9229,68.8072,68.8695,143866.0
2022-03-24 14:20:00,77.34,77.35,77.24,77.29,255145.0,68.8784,68.8873,68.7893,68.8339,255145.0
2022-03-24 14:25:00,77.29,77.31,77.24,77.25,207746.0,68.8339,68.8517,68.7893,68.7983,207746.0
2022-03-24 14:30:00,77.25,77.27,77.17,77.19,254174.0,68.7983,68.8161,68.727,68.7448,254174.0
2022-03-24 14:35:00,77.19,77.22,77.07,77.11,279041.0,68.7448,68.7715,68.6379,68.6736,279041.0
2022-03-24 14:40:00,77.11,77.12,76.91,76.95,582643.0,68.6736,68.6825,68.4955,68.5311,582643.0
2022-03-24 14:45:00,76.95,76.95,76.72,76.76,434068.0,68.5311,68.5311,68.3262,68.3619,434068.0
2022-03-24 14:50:00,76.76,76.77,76.6,76.61,237198.0,68.3619,68.3708,68.2194,68.2283,237198.0
2022-03-24 14:55:00,76.62,76.75,76.54,76.73,243722.0,68.2372,68.353,68.1659,68.3351,243722.0
2022-03-24 15:00:00,76.73,76.78,76.68,76.72,260724.0,68.3351,68.3797,68.2906,68.3262,260724.0
2022-03-24 15:05:00,76.71,76.97,76.71,76.94,196393.0,68.3173,68.5489,68.3173,68.5222,196393.0
2022-03-24 15:10:00,76.94,77.0,76.89,76.91,298752.0,68.5222,68.5756,68.4776,68.4955,298752.0
2022-03-24 15:15:00,76.9,76.96,76.88,76.93,340731.0,68.4865,68.54,68.4687,68.5133,340731.0
2022-03-24 15:20:00,76.91,76.99,76.86,76.9,510283.0,68.4955,68.5667,68.4509,68.4865,510283.0
2022-03-24 15:25:00,76.89,76.92,76.82,76.88,174237.0,68.4776,68.5044,68.4153,68.4687,174237.0
2022-03-24 15:30:00,76.87,76.94,76.82,76.94,227416.0,68.4598,68.5222,68.4153,68.5222,227416.0
2022-03-24 15:35:00,76.93,76.97,76.89,76.91,270245.0,68.5133,68.5489,68.4776,68.4955,270245.0
2022-03-24 15:40:00,76.91,76.97,76.89,76.9,243418.0,68.4955,68.5489,68.4776,68.4865,243418.0
2022-03-24 15:45:00,76.91,76.99,76.9,76.96,308997.0,68.4955,68.5667,68.4865,68.54,308997.0
2022-03-24 15:50:00,76.96,77.07,76.95,76.99,307531.0,68.54,68.6379,68.5311,68.5667,307531.0
2022-03-24 15:55:00,76.99,77.04,76.94,77.04,767303.0,68.5667,68.6112,68.5222,68.6112,767303.0
2022-03-25 09:30:00,76.55,77.15,76.53,77.15,810784.0,68.1748,68.7092,68.157,68.7092,810784.0
2022-03-25 09:35:00,77.16,77.33,77.14,77.25,622386.0,68.7181,68.8695,68.7003,68.7983,622386.0
2022-03-25 09:40:00,77.25,77.39,77.05,77.11,495348.0,68.7983,68.9229,68.6201,68.6736,495348.0
2022-03-25 09:45:00,77.11,77.4,77.08,77.23,488192.0,68.6736,68.9318,68.6469,68.7804,488192.0
2022-03-25 09:50:00,77.23,77.52,77.16,77.4,376399.0,68.7804,69.0387,68.7181,68.9318,376399.0
2022-03-25 09:55:00,77.39,77.44,77.17,77.35,366250.0,68.9229,68.9675,68.727,68.8873,366250.0
2022-03-25 10:00:00,77.35,77.56,77.26,77.42,411996.0,68.8873,69.0743,68.8072,68.9497,411996.0
2022-03-25 10:05:00,77.42,77.44,77.23,77.29,470277.0,68.9497,68.9675,68.7804,68.8339,470277.0
2022-03-25 10:10:00,77.29,77.4,77.26,77.4,398996.0,68.8339,68.9318,68.8072,68.9318,398996.0
2022-03-25 10:15:00,77.39,77.61,77.36,77.58,230928.0,68.9229,69.1189,68.8962,69.0921,230928.0
2022-03-25 10:20:00,77.58,77.67,77.47,77.47,216173.0,69.0921,69.1723,68.9942,68.9942,216173.0
2022-03-25 10:25:00,77.47,77.64,77.46,77.58,207198.0,68.9942,69.1456,68.9853,69.0921,207198.0
2022-03-25 10:30:00,77.58,77.58,77.39,77.49,258919.0,69.0921,69.0921,68.9229,69.012,258919.0
2022-03-25 10:35:00,77.48,77.59,77.44,77.57,399674.0,69.0031,69.1011,68.9675,69.0832,399674.0
2022-03-25 10:40:00,77.58,77.7,77.57,77.7,352836.0,69.0921,69.199,69.0832,69.199,352836.0
2022-03-25 10:45:00,77.7,77.84,77.69,77.81,320286.0,69.199,69.3237,69.1901,69.297,320286.0
2022-03-25 10:50:00,77.81,77.86,77.74,77.79,302765.0,69.297,69.3415,69.2346,69.2792,302765.0
2022-03-25 10:55:00,77.78,78.05,77.78,78.04,614677.0,69.2703,69.5107,69.2703,69.5018,614677.0
2022-03-25 11:00:00,78.04,78.37,78.01,78.32,612746.0,69.5018,69.7957,69.4751,69.7512,612746.0
2022-03-25 11:05:00,78.33,78.45,78.17,78.29,690161.0,69.7601,69.867,69.6176,69.7245,690161.0
2022-03-25 11:10:00,78.29,78.36,78.06,78.11,987483.0,69.7245,69.7868,69.5196,69.5642,987483.0
2022-03-25 11:15:00,78.11,78.45,78.06,78.45,856168.0,69.5642,69.867,69.5196,69.867,856168.0
2022-03-25 11:20:00,78.45,78.62,78.44,78.56,739191.0,69.867,70.0184,69.8581,69.9649,739191.0
2022-03-25 11:25:00,78.56,78.79,78.48,78.68,663790.0,69.9649,70.1698,69.8937,70.0718,663790.0
2022-03-25 11:30:00,78.67,78.85,78.65,78.75,560139.0,70.0629,70.2232,70.0451,70.1341,560139.0
2022-03-25 11:35:00,78.75,78.77,78.55,78.56,418123.0,70.1341,70.152,69.956,69.9649,418123.0
2022-03-25 11:40:00,78.57,78.71,78.52,78.53,245681.0,69.9738,70.0985,69.9293,69.9382,245681.0
2022-03-25 11:45:00,78.53,78.62,78.48,78.58,297433.0,69.9382,70.0184,69.8937,69.9827,297433.0
2022-03-25 11:50:00,78.58,78.66,78.47,78.51,374938.0,69.9827,70.054,69.8848,69.9204,374938.0
2022-03-25 11:55:00,78.51,78.51,78.35,78.43,349504.0,69.9204,69.9204,69.7779,69.8492,349504.0
2022-03-25 12:00:00,78.42,78.47,78.36,78.44,201204.0,69.8402,69.8848,69.7868,69.8581,201204.0
2022-03-25 12:05:00,78.43,78.44,78.25,78.27,296890.0,69.8492,69.8581,69.6888,69.7067,296890.0
2022-03-25 12:10:00,78.27,78.39,78.2,78.38,250007.0,69.7067,69.8135,69.6443,69.8046,250007.0
2022-03-25 12:15:00,78.38,78.4,78.3,78.38,178187.0,69.8046,69.8224,69.7334,69.8046,178187.0
2022-03-25 12:20:00,78.38,78.48,78.37,78.45,275397.0,69.8046,69.8937,69.7957,69.867,275397.0
2022-03-25 12:25:00,78.45,78.5,78.38,78.45,245107.0,69.867,69.9115,69.8046,69.867,245107.0
2022-03-25 12:30:00,78.45,78.49,78.42,78.46,145860.0,69.867,69.9026,69.8402,69.8759,145860.0
2022-03-25 12:35:00,78.46,78.5,78.35,78.4,172948.0,69.8759,69.9115,69.7779,69.8224,172948.0
2022-03-25 12:40:00,78.39,78.42,78.32,78.37,236276.0,69.8135,69.8402,69.7512,69.7957,236276.0
2022-03-25 12:45:00,78.36,78.37,78.26,78.33,136381.0,69.7868,69.7957,69.6978,69.7601,136381.0
2022-03-25 12:50:00,78.33,78.42,78.32,78.38,178942.0,69.7601,69.8402,69.7512,69.8046,178942.0
2022-03-25 12:55:00,78.38,78.39,78.27,78.3,128302.0,69.8046,69.8135,69.7067,69.7334,128302.0
2022-03-25 13:00:00,78.3,78.3,78.17,78.26,154813.0,69.7334,69.7334,69.6176,69.6978,154813.0
2022-03-25 13:05:00,78.26,78.39,78.25,78.37,169887.0,69.6978,69.8135,69.6888,69.7957,169887.0
2022-03-25 13:10:00,78.37,78.41,78.3,78.37,112991.0,69.7957,69.8313,69.7334,69.7957,112991.0
2022-03-25 13:15:00,78.36,78.39,78.31,78.36,126990.0,69.7868,69.8135,69.7423,69.7868,126990.0
2022-03-25 13:20:00,78.35,78.36,78.14,78.16,237872.0,69.7779,69.7868,69.5909,69.6087,237872.0
2022-03-25 13:25:00,78.16,78.18,78.03,78.17,269977.0,69.6087,69.6265,69.4929,69.6176,269977.0
2022-03-25 13:30:00,78.17,78.32,78.17,78.31,172821.0,69.6176,69.7512,69.6176,69.7423,172821.0
2022-03-25 13:35:00,78.32,78.34,78.23,78.32,173979.0,69.7512,69.769,69.671,69.7512,173979.0
2022-03-25 13:40:00,78.32,78.4,78.27,78.39,238011.0,69.7512,69.8224,69.7067,69.8135,238011.0
2022-03-25 13:45:00,78.39,78.41,78.36,78.38,134350.0,69.8135,69.8313,69.7868,69.8046,134350.0
2022-03-25 13:50:00,78.38,78.41,78.33,78.39,127066.0,69.8046,69.8313,69.7601,69.8135,127066.0
2022-03-25 13:55:00,78.39,78.48,78.39,78.45,230883.0,69.8135,69.8937,69.8135,69.867,230883.0
2022-03-25 14:00:00,78.45,78.46,78.37,78.43,126994.0,69.867,69.8759,69.7957,69.8492,126994.0
2022-03-25 14:05:00,78.42,78.54,78.41,78.51,388828.0,69.8402,69.9471,69.8313,69.9204,388828.0
2022-03-25 14:10:00,78.51,78.54,78.49,78.52,248049.0,69.9204,69.9471,69.9026,69.9293,248049.0
2022-03-25 14:15:00,78.53,78.55,78.49,78.52,253802.0,69.9382,69.956,69.9026,69.9293,253802.0
2022-03-25 14:20:00,78.52,78.57,78.5,78.56,274270.0,69.9293,69.9738,69.9115,69.9649,274270.0
2022-03-25 14:25:00,78.56,78.66,78.53,78.64,256987.0,69.9649,70.054,69.9382,70.0362,256987.0
2022-03-25 14:30:00,78.65,78.74,78.63,78.73,213026.0,70.0451,70.1252,70.0273,70.1163,213026.0
2022-03-25 14:35:00,78.73,78.73,78.62,78.64,299976.0,70.1163,70.1163,70.0184,70.0362,299976.0
2022-03-25 14:40:00,78.63,78.67,78.58,78.66,242420.0,70.0273,70.0629,69.9827,70.054,242420.0
2022-03-25 14:45:00,78.66,78.7,78.63,78.67,178347.0,70.054,70.0896,70.0273,70.0629,178347.0
2022-03-25 14:50:00,78.67,78.69,78.61,78.64,165719.0,70.0629,70.0807,70.0095,70.0362,165719.0
2022-03-25 14:55:00,78.64,78.65,78.56,78.57,197715.0,70.0362,70.0451,69.9649,69.9738,197715.0
2022-03-25 15:00:00,78.57,78.59,78.44,78.47,218867.0,69.9738,69.9916,69.8581,69.8848,218867.0
2022-03-25 15:05:00,78.48,78.52,78.45,78.47,147459.0,69.8937,69.9293,69.867,69.8848,147459.0
2022-03-25 15:10:00,78.47,78.51,78.45,78.51,154004.0,69.8848,69.9204,69.867,69.9204,154004.0
2022-03-25 15:15:00,78.51,78.58,78.47,78.56,187694.0,69.9204,69.9827,69.8848,69.9649,187694.0
2022-03-25 15:20:00,78.56,78.61,78.55,78.59,301327.0,69.9649,70.0095,69.956,69.9916,301327.0
2022-03-25 15:25:00,78.59,78.64,78.54,78.56,275900.0,69.9916,70.0362,69.9471,69.9649,275900.0
2022-03-25 15:30:00,78.56,78.65,78.55,78.61,392670.0,69.9649,70.0451,69.956,70.0095,392670.0
2022-03-25 15:35:00,78.61,78.66,78.58,78.59,286802.0,70.0095,70.054,69.9827,69.9916,286802.0
2022-03-25 15:40:00,78.59,78.67,78.53,78.55,435378.0,69.9916,70.0629,69.9382,69.956,435378.0
2022-03-25 15:45:00,78.55,78.64,78.54,78.59,290660.0,69.956,70.0362,69.9471,69.9916,290660.0
2022-03-25 15:50:00,78.59,78.71,78.58,78.67,499701.0,69.9916,70.0985,69.9827,70.0629,499701.0
2022-03-25 15:55:00,78.67,78.78,78.67,78.77,688735.0,70.0629,70.1609,70.0629,70.152,688735.0
2022-03-28 09:30:00,77.13,77.14,76.5,76.64,1523186.0,68.6914,68.7003,68.1303,68.255,1523186.0
2022-03-28 09:35:00,76.63,77.05,76.62,76.65,826508.0,68.2461,68.6201,68.2372,68.2639,826508.0
2022-03-28 09:40:00,76.67,77.01,76.51,76.86,976465.0,68.2817,68.5845,68.1392,68.4509,976465.0
2022-03-28 09:45:00,76.87,76.87,76.41,76.5,776728.0,68.4598,68.4598,68.0502,68.1303,776728.0
2022-03-28 09:50:00,76.51,76.65,76.4,76.52,856480.0,68.1392,68.2639,68.0412,68.1481,856480.0
2022-03-28 09:55:00,76.52,76.73,76.3,76.7,671577.0,68.1481,68.3351,67.9522,68.3084,671577.0
2022-03-28 10:00:00,76.71,76.76,76.41,76.68,528707.0,68.3173,68.3619,68.0502,68.2906,528707.0
2022-03-28 10:05:00,76.68,76.8,76.58,76.58,646259.0,68.2906,68.3975,68.2016,68.2016,646259.0
2022-03-28 10:10:00,76.59,76.7,76.46,76.55,428214.0,68.2105,68.3084,68.0947,68.1748,428214.0
2022-03-28 10:15:00,76.54,77.03,76.54,76.65,403607.0,68.1659,68.6023,68.1659,68.2639,403607.0
2022-03-28 10:20:00,76.65,77.01,76.65,76.96,442594.0,68.2639,68.5845,68.2639,68.54,442594.0
2022-03-28 10:25:00,76.95,77.09,76.86,76.93,379714.0,68.5311,68.6558,68.4509,68.5133,379714.0
2022-03-28 10:30:00,76.94,77.07,76.93,77.03,385188.0,68.5222,68.6379,68.5133,68.6023,385188.0
2022-03-28 10:35:00,77.03,77.16,76.94,77.06,314356.0,68.6023,68.7181,68.5222,68.629,314356.0
2022-03-28 10:40:00,77.06,77.15,76.92,76.92,361404.0,68.629,68.7092,68.5044,68.5044,361404.0
2022-03-28 10:45:00,76.92,77.0,76.79,76.8,351798.0,68.5044,68.5756,68.3886,68.3975,351798.0
2022-03-28 10:50:00,76.8,76.85,76.65,76.67,368009.0,68.3975,68.442,68.2639,68.2817,368009.0
2022-03-28 10:55:00,76.67,76.78,76.61,76.67,343827.0,68.2817,68.3797,68.2283,68.2817,343827.0
2022-03-28 11:00:00,76.67,76.84,76.57,76.83,683134.0,68.2817,68.4331,68.1927,68.4242,683134.0
2022-03-28 11:05:00,76.83,76.89,76.7,76.71,629244.0,68.4242,68.4776,68.3084,68.3173,629244.0
2022-03-28 11:10:00,76.71,76.78,76.66,76.77,227786.0,68.3173,68.3797,68.2728,68.3708,227786.0
2022-03-28 11:15:00,76.77,76.81,76.7,76.73,334320.0,68.3708,68.4064,68.3084,68.3351,334320.0
2022-03-28 11:20:00,76.73,76.86,76.7,76.8,190307.0,68.3351,68.4509,68.3084,68.3975,190307.0
2022-03-28 11:25:00,76.8,76.82,76.67,76.74,306819.0,68.3975,68.4153,68.2817,68.3441,306819.0
2022-03-28 11:30:00,76.74,76.91,76.72,76.83,236342.0,68.3441,68.4955,68.3262,68.4242,236342.0
2022-03-28 11:35:00,76.82,76.88,76.76,76.78,265339.0,68.4153,68.4687,68.3619,68.3797,265339.0
2022-03-28 11:40:00,76.77,76.78,76.69,76.74,195041.0,68.3708,68.3797,68.2995,68.3441,195041.0
2022-03-28 11:45:00,76.75,76.76,76.64,76.66,430128.0,68.353,68.3619,68.255,68.2728,430128.0
2022-03-28 11:50:00,76.66,76.76,76.66,76.76,328061.0,68.2728,68.3619,68.2728,68.3619,328061.0
2022-03-28 11:55:00,76.76,76.78,76.71,76.75,228714.0,68.3619,68.3797,68.3173,68.353,228714.0
2022-03-28 12:00:00,76.75,76.82,76.74,76.81,428027.0,68.353,68.4153,68.3441,68.4064,428027.0
2022-03-28 12:05:00,76.81,76.9,76.75,76.76,424180.0,68.4064,68.4865,68.353,68.3619,424180.0
2022-03-28 12:10:00,76.76,76.86,76.74,76.81,151695.0,68.3619,68.4509,68.3441,68.4064,151695.0
2022-03-28 12:15:00,76.82,76.83,76.72,76.73,181699.0,68.4153,68.4242,68.3262,68.3351,181699.0
2022-03-28 12:20:00,76.74,76.87,76.73,76.87,282377.0,68.3441,68.4598,68.3351,68.4598,282377.0
2022-03-28 12:25:00,76.87,76.89,76.82,76.87,131887.0,68.4598,68.4776,68.4153,68.4598,131887.0
2022-03-28 12:30:00,76.88,76.95,76.83,76.87,223054.0,68.4687,68.5311,68.4242,68.4598,223054.0
2022-03-28 12:35:00,76.88,76.96,76.87,76.9,232745.0,68.4687,68.54,68.4598,68.4865,232745.0
2022-03-28 12:40:00,76.89,77.0,76.89,76.93,199917.0,68.4776,68.5756,68.4776,68.5133,199917.0
2022-03-28 12:45:00,76.93,76.96,76.88,76.9,135321.0,68.5133,68.54,68.4687,68.4865,135321.0
2022-03-28 12:50:00,76.89,76.94,76.82,76.87,189133.0,68.4776,68.5222,68.4153,68.4598,189133.0
2022-03-28 12:55:00,76.88,76.88,76.81,76.81,185508.0,68.4687,68.4687,68.4064,68.4064,185508.0
2022-03-28 13:00:00,76.82,76.86,76.81,76.82,193861.0,68.4153,68.4509,68.4064,68.4153,193861.0
2022-03-28 13:05:00,76.82,76.84,76.71,76.74,207863.0,68.4153,68.4331,68.3173,68.3441,207863.0
2022-03-28 13:10:00,76.75,76.76,76.65,76.67,315142.0,68.353,68.3619,68.2639,68.2817,315142.0
2022-03-28 13:15:00,76.66,76.67,76.61,76.62,229421.0,68.2728,68.2817,68.2283,68.2372,229421.0
2022-03-28 13:20:00,76.62,76.65,76.52,76.62,178023.0,68.2372,68.2639,68.1481,68.2372,178023.0
2022-03-28 13:25:00,76.61,76.64,76.5,76.56,235311.0,68.2283,68.255,68.1303,68.1837,235311.0
2022-03-28 13:30:00,76.56,76.58,76.47,76.5,382616.0,68.1837,68.2016,68.1036,68.1303,382616.0
2022-03-28 13:35:00,76.5,76.63,76.49,76.61,183443.0,68.1303,68.2461,68.1214,68.2283,183443.0
2022-03-28 13:40:00,76.61,76.67,76.59,76.67,180680.0,68.2283,68.2817,68.2105,68.2817,180680.0
2022-03-28 13:45:00,76.66,76.75,76.65,76.69,195721.0,68.2728,68.353,68.2639,68.2995,195721.0
2022-03-28 13:50:00,76.7,76.74,76.67,76.69,221909.0,68.3084,68.3441,68.2817,68.2995,221909.0
2022-03-28 13:55:00,76.69,76.71,76.63,76.67,129687.0,68.2995,68.3173,68.2461,68.2817,129687.0
2022-03-28 14:00:00,76.68,76.71,76.64,76.66,212866.0,68.2906,68.3173,68.255,68.2728,212866.0
2022-03-28 14:05:00,76.67,76.7,76.62,76.64,224411.0,68.2817,68.3084,68.2372,68.255,224411.0
2022-03-28 14:10:00,76.64,76.71,76.63,76.69,214036.0,68.255,68.3173,68.2461,68.2995,214036.0
2022-03-28 14:15:00,76.69,76.73,76.63,76.66,158445.0,68.2995,68.3351,68.2461,68.2728,158445.0
2022-03-28 14:20:00,76.67,76.77,76.65,76.76,285142.0,68.2817,68.3708,68.2639,68.3619,285142.0
2022-03-28 14:25:00,76.76,76.81,76.69,76.78,286848.0,68.3619,68.4064,68.2995,68.3797,286848.0
2022-03-28 14:30:00,76.79,76.92,76.78,76.9,399611.0,68.3886,68.5044,68.3797,68.4865,399611.0
2022-03-28 14:35:00,76.9,76.95,76.89,76.93,165018.0,68.4865,68.5311,68.4776,68.5133,165018.0
2022-03-28 14:40:00,76.93,77.04,76.93,77.0,275781.0,68.5133,68.6112,68.5133,68.5756,275781.0
2022-03-28 14:45:00,77.0,77.02,76.88,76.93,202141.0,68.5756,68.5934,68.4687,68.5133,202141.0
2022-03-28 14:50:00,76.94,76.95,76.83,76.87,289578.0,68.5222,68.5311,68.4242,68.4598,289578.0
2022-03-28 14:55:00,76.87,76.94,76.77,76.78,370437.0,68.4598,68.5222,68.3708,68.3797,370437.0
2022-03-28 15:00:00,76.78,76.79,76.62,76.67,293909.0,68.3797,68.3886,68.2372,68.2817,293909.0
2022-03-28 15:05:00,76.66,76.67,76.57,76.59,306151.0,68.2728,68.2817,68.1927,68.2105,306151.0
2022-03-28 15:10:00,76.59,76.63,76.52,76.53,243666.0,68.2105,68.2461,68.1481,68.157,243666.0
2022-03-28 15:15:00,76.53,76.54,76.42,76.43,325821.0,68.157,68.1659,68.0591,68.068,325821.0
2022-03-28 15:20:00,76.44,76.59,76.4,76.54,803886.0,68.0769,68.2105,68.0412,68.1659,803886.0
2022-03-28 15:25:00,76.53,76.54,76.34,76.35,564455.0,68.157,68.1659,67.9878,67.9967,564455.0
2022-03-28 15:30:00,76.35,76.44,76.34,76.36,479169.0,67.9967,68.0769,67.9878,68.0056,479169.0
2022-03-28 15:35:00,76.36,76.41,76.34,76.4,479299.0,68.0056,68.0502,67.9878,68.0412,479299.0
2022-03-28 15:40:00,76.4,76.48,76.4,76.48,423696.0,68.0412,68.1125,68.0412,68.1125,423696.0
2022-03-28 15:45:00,76.47,76.64,76.46,76.63,593804.0,68.1036,68.255,68.0947,68.2461,593804.0
2022-03-28 15:50:00,76.63,76.66,76.58,76.62,940068.0,68.2461,68.2728,68.2016,68.2372,940068.0
2022-03-28 15:55:00,76.62,76.85,76.59,76.8,1314114.0,68.2372,68.442,68.2105,68.3975,1314114.0
2022-03-29 09:30:00,75.08,75.19,74.33,74.53,2413200.0,66.8657,66.9636,66.1977,66.3758,2413200.0
2022-03-29 09:35:00,74.53,74.74,74.33,74.48,1302006.0,66.3758,66.5629,66.1977,66.3313,1302006.0
2022-03-29 09:40:00,74.48,74.99,74.41,74.98,1291113.0,66.3313,66.7855,66.269,66.7766,1291113.0
2022-03-29 09:45:00,74.99,75.03,74.46,74.49,892778.0,66.7855,66.8211,66.3135,66.3402,892778.0
2022-03-29 09:50:00,74.49,74.55,74.19,74.34,735813.0,66.3402,66.3937,66.073,66.2066,735813.0
2022-03-29 09:55:00,74.35,74.86,74.32,74.86,468625.0,66.2155,66.6697,66.1888,66.6697,468625.0
2022-03-29 10:00:00,74.86,74.88,74.56,74.79,495143.0,66.6697,66.6875,66.4026,66.6074,495143.0
2022-03-29 10:05:00,74.78,74.85,74.61,74.69,434243.0,66.5985,66.6608,66.4471,66.5183,434243.0
2022-03-29 10:10:00,74.7,74.99,74.6,74.93,594374.0,66.5272,66.7855,66.4382,66.7321,594374.0
2022-03-29 10:15:00,74.94,75.13,74.85,74.94,538333.0,66.741,66.9102,66.6608,66.741,538333.0
2022-03-29 10:20:00,74.95,75.03,74.86,74.97,480049.0,66.7499,66.8211,66.6697,66.7677,480049.0
2022-03-29 10:25:00,74.97,75.31,74.94,75.29,666855.0,66.7677,67.0705,66.741,67.0527,666855.0
2022-03-29 10:30:00,75.29,75.6,75.25,75.59,489086.0,67.0527,67.3288,67.0171,67.3199,489086.0
2022-03-29 10:35:00,75.58,75.62,75.43,75.58,546919.0,67.311,67.3466,67.1774,67.311,546919.0
2022-03-29 10:40:00,75.57,75.8,75.55,75.65,685089.0,67.3021,67.5069,67.2842,67.3733,685089.0
2022-03-29 10:45:00,75.65,75.69,75.55,75.59,420087.0,67.3733,67.4089,67.2842,67.3199,420087.0
2022-03-29 10:50:00,75.59,75.67,75.42,75.58,410498.0,67.3199,67.3911,67.1685,67.311,410498.0
2022-03-29 10:55:00,75.58,75.62,75.48,75.56,229161.0,67.311,67.3466,67.2219,67.2932,229161.0
2022-03-29 11:00:00,75.56,75.64,75.48,75.6,439847.0,67.2932,67.3644,67.2219,67.3288,439847.0
2022-03-29 11:05:00,75.6,75.62,75.4,75.49,195719.0,67.3288,67.3466,67.1507,67.2308,195719.0
2022-03-29 11:10:00,75.49,75.57,75.44,75.51,322533.0,67.2308,67.3021,67.1863,67.2486,322533.0
2022-03-29 11:15:00,75.52,75.55,75.3,75.39,244153.0,67.2575,67.2842,67.0616,67.1418,244153.0
2022-03-29 11:20:00,75.39,75.51,75.36,75.5,319489.0,67.1418,67.2486,67.115,67.2397,319489.0
2022-03-29 11:25:00,75.5,75.54,75.38,75.54,406526.0,67.2397,67.2753,67.1328,67.2753,406526.0
2022-03-29 11:30:00,75.54,75.69,75.51,75.56,254095.0,67.2753,67.4089,67.2486,67.2932,254095.0
2022-03-29 11:35:00,75.55,75.67,75.48,75.64,301340.0,67.2842,67.3911,67.2219,67.3644,301340.0
2022-03-29 11:40:00,75.63,75.64,75.48,75.5,168537.0,67.3555,67.3644,67.2219,67.2397,168537.0
2022-03-29 11:45:00,75.5,75.56,75.43,75.53,251820.0,67.2397,67.2932,67.1774,67.2664,251820.0
2022-03-29 11:50:00,75.52,75.55,75.46,75.51,257509.0,67.2575,67.2842,67.2041,67.2486,257509.0
2022-03-29 11:55:00,75.51,75.52,75.35,75.4,213302.0,67.2486,67.2575,67.1061,67.1507,213302.0
2022-03-29 12:00:00,75.41,75.47,75.27,75.27,224300.0,67.1596,67.213,67.0349,67.0349,224300.0
2022-03-29 12:05:00,75.27,75.31,75.11,75.15,182205.0,67.0349,67.0705,66.8924,66.928,182205.0
2022-03-29 12:10:00,75.15,75.15,75.03,75.13,260000.0,66.928,66.928,66.8211,66.9102,260000.0
2022-03-29 12:15:00,75.13,75.25,75.11,75.23,152944.0,66.9102,67.0171,66.8924,66.9993,152944.0
2022-03-29 12:20:00,75.23,75.27,75.14,75.22,114083.0,66.9993,67.0349,66.9191,66.9904,114083.0
2022-03-29 12:25:00,75.22,75.35,75.22,75.33,168810.0,66.9904,67.1061,66.9904,67.0883,168810.0
2022-03-29 12:30:00,75.33,75.4,75.31,75.39,240530.0,67.0883,67.1507,67.0705,67.1418,240530.0
2022-03-29 12:35:00,75.38,75.46,75.37,75.46,101507.0,67.1328,67.2041,67.1239,67.2041,101507.0
2022-03-29 12:40:00,75.46,75.56,75.44,75.47,333158.0,67.2041,67.2932,67.1863,67.213,333158.0
2022-03-29 12:45:00,75.46,75.49,75.4,75.43,256374.0,67.2041,67.2308,67.1507,67.1774,256374.0
2022-03-29 12:50:00,75.43,75.49,75.32,75.34,178188.0,67.1774,67.2308,67.0794,67.0972,178188.0
2022-03-29 12:55:00,75.34,75.4,75.33,75.37,116873.0,67.0972,67.1507,67.0883,67.1239,116873.0
2022-03-29 13:00:00,75.38,75.4,75.26,75.29,182544.0,67.1328,67.1507,67.026,67.0527,182544.0
2022-03-29 13:05:00,75.3,75.43,75.28,75.39,103853.0,67.0616,67.1774,67.0438,67.1418,103853.0
2022-03-29 13:10:00,75.39,75.45,75.33,75.45,148321.0,67.1418,67.1952,67.0883,67.1952,148321.0
2022-03-29 13:15:00,75.44,75.55,75.44,75.51,174148.0,67.1863,67.2842,67.1863,67.2486,174148.0
2022-03-29 13:20:00,75.5,75.61,75.47,75.5,184826.0,67.2397,67.3377,67.213,67.2397,184826.0
2022-03-29 13:25:00,75.51,75.55,75.45,75.55,156649.0,67.2486,67.2842,67.1952,67.2842,156649.0
2022-03-29 13:30:00,75.55,75.64,75.54,75.63,319087.0,67.2842,67.3644,67.2753,67.3555,319087.0
2022-03-29 13:35:00,75.62,75.78,75.62,75.78,235649.0,67.3466,67.4891,67.3466,67.4891,235649.0
2022-03-29 13:40:00,75.78,75.83,75.65,75.75,205423.0,67.4891,67.5336,67.3733,67.4624,205423.0
2022-03-29 13:45:00,75.76,75.78,75.65,75.72,125227.0,67.4713,67.4891,67.3733,67.4356,125227.0
2022-03-29 13:50:00,75.72,75.78,75.69,75.76,144424.0,67.4356,67.4891,67.4089,67.4713,144424.0
2022-03-29 13:55:00,75.76,75.94,75.76,75.93,221931.0,67.4713,67.6316,67.4713,67.6227,221931.0
2022-03-29 14:00:00,75.93,75.98,75.89,75.98,281599.0,67.6227,67.6672,67.587,67.6672,281599.0
2022-03-29 14:05:00,75.98,76.05,75.96,75.98,169267.0,67.6672,67.7295,67.6494,67.6672,169267.0
2022-03-29 14:10:00,75.98,76.08,75.97,76.08,96360.0,67.6672,67.7563,67.6583,67.7563,96360.0
2022-03-29 14:15:00,76.08,76.14,76.05,76.11,166321.0,67.7563,67.8097,67.7295,67.783,166321.0
2022-03-29 14:20:00,76.11,76.21,76.07,76.16,219679.0,67.783,67.872,67.7474,67.8275,219679.0
2022-03-29 14:25:00,76.16,76.18,76.08,76.15,253932.0,67.8275,67.8453,67.7563,67.8186,253932.0
2022-03-29 14:30:00,76.15,76.19,76.05,76.09,206730.0,67.8186,67.8542,67.7295,67.7652,206730.0
2022-03-29 14:35:00,76.09,76.12,76.05,76.1,358472.0,67.7652,67.7919,67.7295,67.7741,358472.0
2022-03-29 14:40:00,76.09,76.12,76.06,76.08,196548.0,67.7652,67.7919,67.7384,67.7563,196548.0
2022-03-29 14:45:00,76.08,76.11,76.05,76.08,230736.0,67.7563,67.783,67.7295,67.7563,230736.0
2022-03-29 14:50:00,76.07,76.08,75.98,76.0,216392.0,67.7474,67.7563,67.6672,67.685,216392.0
2022-03-29 14:55:00,76.0,76.12,75.95,76.11,217343.0,67.685,67.7919,67.6405,67.783,217343.0
2022-03-29 15:00:00,76.12,76.15,76.08,76.14,227246.0,67.7919,67.8186,67.7563,67.8097,227246.0
2022-03-29 15:05:00,76.14,76.26,76.13,76.25,291872.0,67.8097,67.9166,67.8008,67.9077,291872.0
2022-03-29 15:10:00,76.25,76.39,76.25,76.31,288955.0,67.9077,68.0323,67.9077,67.9611,288955.0
2022-03-29 15:15:00,76.31,76.44,76.3,76.34,350152.0,67.9611,68.0769,67.9522,67.9878,350152.0
2022-03-29 15:20:00,76.34,76.39,76.32,76.34,470270.0,67.9878,68.0323,67.97,67.9878,470270.0
2022-03-29 15:25:00,76.35,76.42,76.33,76.4,265379.0,67.9967,68.0591,67.9789,68.0412,265379.0
2022-03-29 15:30:00,76.41,76.5,76.35,76.49,365029.0,68.0502,68.1303,67.9967,68.1214,365029.0
2022-03-29 15:35:00,76.49,76.59,76.41,76.45,673504.0,68.1214,68.2105,68.0502,68.0858,673504.0
2022-03-29 15:40:00,76.44,76.46,76.34,76.45,352803.0,68.0769,68.0947,67.9878,68.0858,352803.0
2022-03-29 15:45:00,76.45,76.59,76.44,76.58,421678.0,68.0858,68.2105,68.0769,68.2016,421678.0
2022-03-29 15:50:00,76.59,76.63,76.47,76.55,533640.0,68.2105,68.2461,68.1036,68.1748,533640.0
2022-03-29 15:55:00,76.55,76.64,76.53,76.59,995084.0,68.1748,68.255,68.157,68.2105,995084.0
2022-03-30 09:30:00,77.34,77.87,77.3,77.51,1344775.0,68.8784,69.3504,68.8428,69.0298,1344775.0
2022-03-30 09:35:00,77.52,78.04,77.44,77.79,999122.0,69.0387,69.5018,68.9675,69.2792,999122.0
2022-03-30 09:40:00,77.79,77.94,77.08,77.1,868333.0,69.2792,69.4128,68.6469,68.6647,868333.0
2022-03-30 09:45:00,77.09,77.16,76.85,77.06,806739.0,68.6558,68.7181,68.442,68.629,806739.0
2022-03-30 09:50:00,77.06,77.48,76.94,77.48,537310.0,68.629,69.0031,68.5222,69.0031,537310.0
2022-03-30 09:55:00,77.47,77.47,77.11,77.31,418349.0,68.9942,68.9942,68.6736,68.8517,418349.0
2022-03-30 10:00:00,77.31,77.41,77.2,77.3,367664.0,68.8517,68.9407,68.7537,68.8428,367664.0
2022-03-30 10:05:00,77.29,77.5,77.19,77.22,271818.0,68.8339,69.0209,68.7448,68.7715,271818.0
2022-03-30 10:10:00,77.22,77.44,77.17,77.31,389891.0,68.7715,68.9675,68.727,68.8517,389891.0
2022-03-30 10:15:00,77.3,77.47,77.09,77.19,403118.0,68.8428,68.9942,68.6558,68.7448,403118.0
2022-03-30 10:20:00,77.2,77.26,77.01,77.14,318420.0,68.7537,68.8072,68.5845,68.7003,318420.0
2022-03-30 10:25:00,77.15,77.24,77.11,77.2,257507.0,68.7092,68.7893,68.6736,68.7537,257507.0
2022-03-30 10:30:00,77.2,77.26,77.04,77.15,620802.0,68.7537,68.8072,68.6112,68.7092,620802.0
2022-03-30 10:35:00,77.15,77.27,77.13,77.14,266870.0,68.7092,68.8161,68.6914,68.7003,266870.0
2022-03-30 10:40:00,77.13,77.34,77.12,77.32,318202.0,68.6914,68.8784,68.6825,68.8606,318202.0
2022-03-30 10:45:00,77.32,77.49,77.32,77.38,297968.0,68.8606,69.012,68.8606,68.914,297968.0
2022-03-30 10:50:00,77.39,77.61,77.39,77.59,246505.0,68.9229,69.1189,68.9229,69.1011,246505.0
2022-03-30 10:55:00,77.59,77.68,77.52,77.55,395009.0,69.1011,69.1812,69.0387,69.0654,395009.0
2022-03-30 11:00:00,77.56,77.76,77.51,77.75,218300.0,69.0743,69.2525,69.0298,69.2435,218300.0
2022-03-30 11:05:00,77.75,77.76,77.46,77.53,262453.0,69.2435,69.2525,68.9853,69.0476,262453.0
2022-03-30 11:10:00,77.52,77.56,77.4,77.48,264900.0,69.0387,69.0743,68.9318,69.0031,264900.0
2022-03-30 11:15:00,77.48,77.57,77.45,77.52,369113.0,69.0031,69.0832,68.9764,69.0387,369113.0
2022-03-30 11:20:00,77.5,77.55,77.33,77.4,313500.0,69.0209,69.0654,68.8695,68.9318,313500.0
2022-03-30 11:25:00,77.4,77.41,77.29,77.4,226752.0,68.9318,68.9407,68.8339,68.9318,226752.0
2022-03-30 11:30:00,77.41,77.49,77.38,77.44,194438.0,68.9407,69.012,68.914,68.9675,194438.0
2022-03-30 11:35:00,77.44,77.54,77.34,77.54,263213.0,68.9675,69.0565,68.8784,69.0565,263213.0
2022-03-30 11:40:00,77.54,77.56,77.48,77.5,168789.0,69.0565,69.0743,69.0031,69.0209,168789.0
2022-03-30 11:45:00,77.5,77.52,77.38,77.52,221277.0,69.0209,69.0387,68.914,69.0387,221277.0
2022-03-30 11:50:00,77.52,77.6,77.51,77.56,147370.0,69.0387,69.11,69.0298,69.0743,147370.0
2022-03-30 11:55:00,77.56,77.58,77.44,77.5,171973.0,69.0743,69.0921,68.9675,69.0209,171973.0
2022-03-30 12:00:00,77.49,77.54,77.43,77.51,156897.0,69.012,69.0565,68.9586,69.0298,156897.0
2022-03-30 12:05:00,77.51,77.52,77.4,77.45,158980.0,69.0298,69.0387,68.9318,68.9764,158980.0
2022-03-30 12:10:00,77.45,77.48,77.33,77.48,122596.0,68.9764,69.0031,68.8695,69.0031,122596.0
2022-03-30 12:15:00,77.47,77.6,77.46,77.55,241333.0,68.9942,69.11,68.9853,69.0654,241333.0
2022-03-30 12:20:00,77.55,77.55,77.44,77.47,252584.0,69.0654,69.0654,68.9675,68.9942,252584.0
2022-03-30 12:25:00,77.46,77.47,77.35,77.38,172404.0,68.9853,68.9942,68.8873,68.914,172404.0
2022-03-30 12:30:00,77.39,77.4,77.34,77.39,127337.0,68.9229,68.9318,68.8784,68.9229,127337.0
2022-03-30 12:35:00,77.39,77.39,77.25,77.26,230025.0,68.9229,68.9229,68.7983,68.8072,230025.0
2022-03-30 12:40:00,77.26,77.27,77.1,77.15,187436.0,68.8072,68.8161,68.6647,68.7092,187436.0
2022-03-30 12:45:00,77.14,77.24,77.14,77.17,171154.0,68.7003,68.7893,68.7003,68.727,171154.0
2022-03-30 12:50:00,77.16,77.18,77.12,77.17,171228.0,68.7181,68.7359,68.6825,68.727,171228.0
2022-03-30 12:55:00,77.17,77.2,77.14,77.19,142124.0,68.727,68.7537,68.7003,68.7448,142124.0
2022-03-30 13:00:00,77.18,77.2,77.04,77.08,264475.0,68.7359,68.7537,68.6112,68.6469,264475.0
2022-03-30 13:05:00,77.07,77.21,77.01,77.19,133040.0,68.6379,68.7626,68.5845,68.7448,133040.0
2022-03-30 13:10:00,77.19,77.23,77.1,77.23,102357.0,68.7448,68.7804,68.6647,68.7804,102357.0
2022-03-30 13:15:00,77.22,77.29,77.19,77.25,137291.0,68.7715,68.8339,68.7448,68.7983,137291.0
2022-03-30 13:20:00,77.26,77.31,77.18,77.19,191433.0,68.8072,68.8517,68.7359,68.7448,191433.0
2022-03-30 13:25:00,77.19,77.22,77.1,77.15,138307.0,68.7448,68.7715,68.6647,68.7092,138307.0
2022-03-30 13:30:00,77.15,77.17,77.11,77.14,105336.0,68.7092,68.727,68.6736,68.7003,105336.0
2022-03-30 13:35:00,77.15,77.18,77.1,77.14,219598.0,68.7092,68.7359,68.6647,68.7003,219598.0
2022-03-30 13:40:00,77.15,77.21,77.13,77.16,169509.0,68.7092,68.7626,68.6914,68.7181,169509.0
2022-03-30 13:45:00,77.17,77.22,77.13,77.14,208735.0,68.727,68.7715,68.6914,68.7003,208735.0
2022-03-30 13:50:00,77.15,77.19,77.08,77.15,191198.0,68.7092,68.7448,68.6469,68.7092,191198.0
2022-03-30 13:55:00,77.15,77.3,77.12,77.3,229893.0,68.7092,68.8428,68.6825,68.8428,229893.0
2022-03-30 14:00:00,77.29,77.33,77.24,77.28,166201.0,68.8339,68.8695,68.7893,68.825,166201.0
2022-03-30 14:05:00,77.28,77.31,77.25,77.27,140130.0,68.825,68.8517,68.7983,68.8161,140130.0
2022-03-30 14:10:00,77.26,77.29,77.24,77.27,114725.0,68.8072,68.8339,68.7893,68.8161,114725.0
2022-03-30 14:15:00,77.27,77.27,77.21,77.26,133220.0,68.8161,68.8161,68.7626,68.8072,133220.0
2022-03-30 14:20:00,77.26,77.34,77.24,77.34,156794.0,68.8072,68.8784,68.7893,68.8784,156794.0
2022-03-30 14:25:00,77.34,77.43,77.31,77.38,175039.0,68.8784,68.9586,68.8517,68.914,175039.0
2022-03-30 14:30:00,77.38,77.42,77.36,77.38,111777.0,68.914,68.9497,68.8962,68.914,111777.0
2022-03-30 14:35:00,77.37,77.37,77.31,77.34,107584.0,68.9051,68.9051,68.8517,68.8784,107584.0
2022-03-30 14:40:00,77.33,77.36,77.27,77.32,134289.0,68.8695,68.8962,68.8161,68.8606,134289.0
2022-03-30 14:45:00,77.32,77.35,77.29,77.32,128311.0,68.8606,68.8873,68.8339,68.8606,128311.0
2022-03-30 14:50:00,77.32,77.33,77.24,77.3,169299.0,68.8606,68.8695,68.7893,68.8428,169299.0
2022-03-30 14:55:00,77.3,77.35,77.23,77.27,173466.0,68.8428,68.8873,68.7804,68.8161,173466.0
2022-03-30 15:00:00,77.27,77.28,77.19,77.2,132099.0,68.8161,68.825,68.7448,68.7537,132099.0
2022-03-30 15:05:00,77.2,77.28,77.18,77.24,187427.0,68.7537,68.825,68.7359,68.7893,187427.0
2022-03-30 15:10:00,77.25,77.3,77.21,77.28,302551.0,68.7983,68.8428,68.7626,68.825,302551.0
2022-03-30 15:15:00,77.28,77.31,77.18,77.21,283951.0,68.825,68.8517,68.7359,68.7626,283951.0
2022-03-30 15:20:00,77.2,77.21,77.09,77.11,278250.0,68.7537,68.7626,68.6558,68.6736,278250.0
2022-03-30 15:25:00,77.1,77.23,77.06,77.22,365823.0,68.6647,68.7804,68.629,68.7715,365823.0
2022-03-30 15:30:00,77.22,77.29,77.18,77.28,318315.0,68.7715,68.8339,68.7359,68.825,318315.0
2022-03-30 15:35:00,77.29,77.36,77.27,77.28,272249.0,68.8339,68.8962,68.8161,68.825,272249.0
2022-03-30 15:40:00,77.29,77.3,77.18,77.28,314953.0,68.8339,68.8428,68.7359,68.825,314953.0
2022-03-30 15:45:00,77.28,77.39,77.27,77.3,450628.0,68.825,68.9229,68.8161,68.8428,450628.0
2022-03-30 15:50:00,77.31,77.32,77.2,77.28,485699.0,68.8517,68.8606,68.7537,68.825,485699.0
2022-03-30 15:55:00,77.28,77.52,77.27,77.51,758237.0,68.825,69.0387,68.8161,69.0298,758237.0
2022-03-31 09:30:00,76.75,77.54,76.58,77.49,1549069.0,68.353,69.0565,68.2016,69.012,1549069.0
2022-03-31 09:35:00,77.49,77.82,77.31,77.82,984824.0,69.012,69.3059,68.8517,69.3059,984824.0
2022-03-31 09:40:00,77.82,77.85,77.63,77.69,659711.0,69.3059,69.3326,69.1367,69.1901,659711.0
2022-03-31 09:45:00,77.69,78.04,77.59,78.01,1094672.0,69.1901,69.5018,69.1011,69.4751,1094672.0
2022-03-31 09:50:00,78.0,78.21,77.87,77.93,1129198.0,69.4662,69.6532,69.3504,69.4039,1129198.0
2022-03-31 09:55:00,77.93,78.02,77.6,77.62,557352.0,69.4039,69.484,69.11,69.1278,557352.0
2022-03-31 10:00:00,77.62,77.69,77.44,77.49,625802.0,69.1278,69.1901,68.9675,69.012,625802.0
2022-03-31 10:05:00,77.5,77.56,77.31,77.37,427921.0,69.0209,69.0743,68.8517,68.9051,427921.0
2022-03-31 10:10:00,77.37,77.48,77.23,77.34,432155.0,68.9051,69.0031,68.7804,68.8784,432155.0
2022-03-31 10:15:00,77.34,77.47,77.25,77.26,382787.0,68.8784,68.9942,68.7983,68.8072,382787.0
2022-03-31 10:20:00,77.26,77.5,77.23,77.36,319598.0,68.8072,69.0209,68.7804,68.8962,319598.0
2022-03-31 10:25:00,77.36,77.51,77.31,77.48,296732.0,68.8962,69.0298,68.8517,69.0031,296732.0
2022-03-31 10:30:00,77.48,77.64,77.4,77.57,406522.0,69.0031,69.1456,68.9318,69.0832,406522.0
2022-03-31 10:35:00,77.57,77.85,77.57,77.82,472494.0,69.0832,69.3326,69.0832,69.3059,472494.0
2022-03-31 10:40:00,77.82,77.92,77.69,77.88,273490.0,69.3059,69.3949,69.1901,69.3593,273490.0
2022-03-31 10:45:00,77.88,77.9,77.65,77.73,779488.0,69.3593,69.3771,69.1545,69.2257,779488.0
2022-03-31 10:50:00,77.74,77.77,77.51,77.74,589739.0,69.2346,69.2614,69.0298,69.2346,589739.0
2022-03-31 10:55:00,77.75,77.98,77.75,77.95,436513.0,69.2435,69.4484,69.2435,69.4217,436513.0
2022-03-31 11:00:00,77.95,78.02,77.78,77.8,455710.0,69.4217,69.484,69.2703,69.2881,455710.0
2022-03-31 11:05:00,77.8,77.91,77.68,77.86,302304.0,69.2881,69.386,69.1812,69.3415,302304.0
2022-03-31 11:10:00,77.86,77.94,77.79,77.88,272249.0,69.3415,69.4128,69.2792,69.3593,272249.0
2022-03-31 11:15:00,77.88,77.96,77.83,77.94,286609.0,69.3593,69.4306,69.3148,69.4128,286609.0
2022-03-31 11:20:00,77.94,77.95,77.79,77.91,324011.0,69.4128,69.4217,69.2792,69.386,324011.0
2022-03-31 11:25:00,77.91,78.08,77.9,77.95,407617.0,69.386,69.5374,69.3771,69.4217,407617.0
2022-03-31 11:30:00,77.94,77.95,77.76,77.8,227382.0,69.4128,69.4217,69.2525,69.2881,227382.0
2022-03-31 11:35:00,77.8,77.87,77.74,77.86,197622.0,69.2881,69.3504,69.2346,69.3415,197622.0
2022-03-31 11:40:00,77.85,78.0,77.8,77.98,208363.0,69.3326,69.4662,69.2881,69.4484,208363.0
2022-03-31 11:45:00,77.98,78.0,77.87,77.91,170268.0,69.4484,69.4662,69.3504,69.386,170268.0
2022-03-31 11:50:00,77.9,78.0,77.88,77.89,153194.0,69.3771,69.4662,69.3593,69.3682,153194.0
2022-03-31 11:55:00,77.9,77.98,77.88,77.92,111269.0,69.3771,69.4484,69.3593,69.3949,111269.0
2022-03-31 12:00:00,77.92,77.97,77.9,77.92,193198.0,69.3949,69.4395,69.3771,69.3949,193198.0
2022-03-31 12:05:00,77.92,77.92,77.82,77.86,133078.0,69.3949,69.3949,69.3059,69.3415,133078.0
2022-03-31 12:10:00,77.86,78.03,77.83,77.98,205003.0,69.3415,69.4929,69.3148,69.4484,205003.0
2022-03-31 12:15:00,77.98,78.05,77.95,78.05,176457.0,69.4484,69.5107,69.4217,69.5107,176457.0
2022-03-31 12:20:00,78.04,78.05,77.96,77.97,221130.0,69.5018,69.5107,69.4306,69.4395,221130.0
2022-03-31 12:25:00,77.96,77.97,77.88,77.93,157771.0,69.4306,69.4395,69.3593,69.4039,157771.0
2022-03-31 12:30:00,77.92,77.93,77.84,77.86,198040.0,69.3949,69.4039,69.3237,69.3415,198040.0
2022-03-31 12:35:00,77.85,77.92,77.83,77.89,264454.0,69.3326,69.3949,69.3148,69.3682,264454.0
2022-03-31 12:40:00,77.89,77.93,77.8,77.92,233787.0,69.3682,69.4039,69.2881,69.3949,233787.0
2022-03-31 12:45:00,77.92,77.93,77.78,77.81,264964.0,69.3949,69.4039,69.2703,69.297,264964.0
2022-03-31 12:50:00,77.81,77.84,77.77,77.8,157363.0,69.297,69.3237,69.2614,69.2881,157363.0
2022-03-31 12:55:00,77.81,77.85,77.77,77.83,160061.0,69.297,69.3326,69.2614,69.3148,160061.0
2022-03-31 13:00:00,77.82,77.87,77.79,77.82,128411.0,69.3059,69.3504,69.2792,69.3059,128411.0
2022-03-31 13:05:00,77.82,77.89,77.8,77.84,155171.0,69.3059,69.3682,69.2881,69.3237,155171.0
2022-03-31 13:10:00,77.85,77.88,77.81,77.84,129819.0,69.3326,69.3593,69.297,69.3237,129819.0
2022-03-31 13:15:00,77.84,77.87,77.78,77.84,199743.0,69.3237,69.3504,69.2703,69.3237,199743.0
2022-03-31 13:20:00,77.84,77.9,77.82,77.88,122350.0,69.3237,69.3771,69.3059,69.3593,122350.0
2022-03-31 13:25:00,77.87,77.94,77.86,77.89,135988.0,69.3504,69.4128,69.3415,69.3682,135988.0
2022-03-31 13:30:00,77.88,77.91,77.75,77.78,200020.0,69.3593,69.386,69.2435,69.2703,200020.0
2022-03-31 13:35:00,77.77,77.79,77.71,77.78,213802.0,69.2614,69.2792,69.2079,69.2703,213802.0
2022-03-31 13:40:00,77.78,77.87,77.78,77.86,159400.0,69.2703,69.3504,69.2703,69.3415,159400.0
2022-03-31 13:45:00,77.86,77.9,77.83,77.85,102345.0,69.3415,69.3771,69.3148,69.3326,102345.0
2022-03-31 13:50:00,77.86,77.86,77.75,77.8,218495.0,69.3415,69.3415,69.2435,69.2881,218495.0
2022-03-31 13:55:00,77.79,77.79,77.71,77.72,232050.0,69.2792,69.2792,69.2079,69.2168,232050.0
2022-03-31 14:00:00,77.71,77.74,77.51,77.54,663068.0,69.2079,69.2346,69.0298,69.0565,663068.0
2022-03-31 14:05:00,77.54,77.66,77.5,77.57,278245.0,69.0565,69.1634,69.0209,69.0832,278245.0
2022-03-31 14:10:00,77.57,77.65,77.54,77.61,173081.0,69.0832,69.1545,69.0565,69.1189,173081.0
2022-03-31 14:15:00,77.61,77.64,77.41,77.43,286299.0,69.1189,69.1456,68.9407,68.9586,286299.0
2022-03-31 14:20:00,77.43,77.49,77.36,77.37,170877.0,68.9586,69.012,68.8962,68.9051,170877.0
2022-03-31 14:25:00,77.38,77.39,77.22,77.26,461144.0,68.914,68.9229,68.7715,68.8072,461144.0
2022-03-31 14:30:00,77.26,77.34,77.2,77.24,396812.0,68.8072,68.8784,68.7537,68.7893,396812.0
2022-03-31 14:35:00,77.24,77.28,77.12,77.12,435269.0,68.7893,68.825,68.6825,68.6825,435269.0
2022-03-31 14:40:00,77.12,77.14,76.9,76.9,513580.0,68.6825,68.7003,68.4865,68.4865,513580.0
2022-03-31 14:45:00,76.91,77.04,76.81,77.03,366395.0,68.4955,68.6112,68.4064,68.6023,366395.0
2022-03-31 14:50:00,77.02,77.08,76.97,77.0,470347.0,68.5934,68.6469,68.5489,68.5756,470347.0
2022-03-31 14:55:00,76.99,77.06,76.96,77.02,387694.0,68.5667,68.629,68.54,68.5934,387694.0
2022-03-31 15:00:00,77.02,77.17,77.02,77.1,376538.0,68.5934,68.727,68.5934,68.6647,376538.0
2022-03-31 15:05:00,77.09,77.11,77.02,77.05,236781.0,68.6558,68.6736,68.5934,68.6201,236781.0
2022-03-31 15:10:00,77.05,77.2,77.05,77.19,439957.0,68.6201,68.7537,68.6201,68.7448,439957.0
2022-03-31 15:15:00,77.2,77.3,77.2,77.24,239092.0,68.7537,68.8428,68.7537,68.7893,239092.0
2022-03-31 15:20:00,77.23,77.29,77.19,77.2,317766.0,68.7804,68.8339,68.7448,68.7537,317766.0
2022-03-31 15:25:00,77.2,77.25,77.13,77.14,235749.0,68.7537,68.7983,68.6914,68.7003,235749.0
2022-03-31 15:30:00,77.14,77.16,76.97,77.01,400252.0,68.7003,68.7181,68.5489,68.5845,400252.0
2022-03-31 15:35:00,77.01,77.11,76.97,77.0,275250.0,68.5845,68.6736,68.5489,68.5756,275250.0
2022-03-31 15:40:00,77.0,77.0,76.73,76.74,363192.0,68.5756,68.5756,68.3351,68.3441,363192.0
2022-03-31 15:45:00,76.74,76.74,76.47,76.48,584294.0,68.3441,68.3441,68.1036,68.1125,584294.0
2022-03-31 15:50:00,76.48,76.68,76.47,76.67,1087532.0,68.1125,68.2906,68.1036,68.2817,1087532.0
2022-03-31 15:55:00,76.66,76.71,76.43,76.44,1182237.0,68.2728,68.3173,68.068,68.0769,1182237.0
2022-04-01 09:30:00,76.34,76.92,76.29,76.92,1113203.0,67.9878,68.5044,67.9433,68.5044,1113203.0
2022-04-01 09:35:00,76.91,77.56,76.81,77.45,975299.0,68.4955,69.0743,68.4064,68.9764,975299.0
2022-04-01 09:40:00,77.46,77.74,77.35,77.54,810857.0,68.9853,69.2346,68.8873,69.0565,810857.0
2022-04-01 09:45:00,77.54,77.75,77.52,77.58,778496.0,69.0565,69.2435,69.0387,69.0921,778496.0
2022-04-01 09:50:00,77.59,77.78,77.47,77.53,684712.0,69.1011,69.2703,68.9942,69.0476,684712.0
2022-04-01 09:55:00,77.53,77.56,77.27,77.42,551815.0,69.0476,69.0743,68.8161,68.9497,551815.0
2022-04-01 10:00:00,77.4,77.62,77.26,77.36,456607.0,68.9318,69.1278,68.8072,68.8962,456607.0
2022-04-01 10:05:00,77.37,77.47,77.1,77.38,467166.0,68.9051,68.9942,68.6647,68.914,467166.0
2022-04-01 10:10:00,77.37,77.47,77.28,77.34,412446.0,68.9051,68.9942,68.825,68.8784,412446.0
2022-04-01 10:15:00,77.33,77.34,77.16,77.22,387224.0,68.8695,68.8784,68.7181,68.7715,387224.0
2022-04-01 10:20:00,77.2,77.24,77.0,77.05,306167.0,68.7537,68.7893,68.5756,68.6201,306167.0
2022-04-01 10:25:00,77.05,77.24,76.98,77.14,331965.0,68.6201,68.7893,68.5578,68.7003,331965.0
2022-04-01 10:30:00,77.13,77.21,77.01,77.15,369329.0,68.6914,68.7626,68.5845,68.7092,369329.0
2022-04-01 10:35:00,77.15,77.24,77.01,77.15,299646.0,68.7092,68.7893,68.5845,68.7092,299646.0
2022-04-01 10:40:00,77.15,77.25,77.04,77.08,289255.0,68.7092,68.7983,68.6112,68.6469,289255.0
2022-04-01 10:45:00,77.08,77.23,77.08,77.15,260817.0,68.6469,68.7804,68.6469,68.7092,260817.0
2022-04-01 10:50:00,77.16,77.22,77.1,77.19,242527.0,68.7181,68.7715,68.6647,68.7448,242527.0
2022-04-01 10:55:00,77.19,77.3,77.02,77.03,232521.0,68.7448,68.8428,68.5934,68.6023,232521.0
2022-04-01 11:00:00,77.03,77.18,76.98,77.07,206776.0,68.6023,68.7359,68.5578,68.6379,206776.0
2022-04-01 11:05:00,77.07,77.35,77.06,77.27,357441.0,68.6379,68.8873,68.629,68.8161,357441.0
2022-04-01 11:10:00,77.26,77.35,77.22,77.35,286587.0,68.8072,68.8873,68.7715,68.8873,286587.0
2022-04-01 11:15:00,77.35,77.43,77.22,77.24,333785.0,68.8873,68.9586,68.7715,68.7893,333785.0
2022-04-01 11:20:00,77.24,77.44,77.22,77.43,214723.0,68.7893,68.9675,68.7715,68.9586,214723.0
2022-04-01 11:25:00,77.44,77.49,77.35,77.4,195461.0,68.9675,69.012,68.8873,68.9318,195461.0
2022-04-01 11:30:00,77.4,77.41,77.28,77.34,238384.0,68.9318,68.9407,68.825,68.8784,238384.0
2022-04-01 11:35:00,77.34,77.35,77.13,77.21,244483.0,68.8784,68.8873,68.6914,68.7626,244483.0
2022-04-01 11:40:00,77.2,77.26,77.1,77.13,214735.0,68.7537,68.8072,68.6647,68.6914,214735.0
2022-04-01 11:45:00,77.12,77.16,77.04,77.07,169582.0,68.6825,68.7181,68.6112,68.6379,169582.0
2022-04-01 11:50:00,77.07,77.21,77.01,77.19,161257.0,68.6379,68.7626,68.5845,68.7448,161257.0
2022-04-01 11:55:00,77.19,77.19,77.06,77.07,189000.0,68.7448,68.7448,68.629,68.6379,189000.0
2022-04-01 12:00:00,77.07,77.14,76.95,77.03,234901.0,68.6379,68.7003,68.5311,68.6023,234901.0
2022-04-01 12:05:00,77.04,77.05,76.95,77.02,158188.0,68.6112,68.6201,68.5311,68.5934,158188.0
2022-04-01 12:10:00,77.01,77.03,76.91,76.97,129692.0,68.5845,68.6023,68.4955,68.5489,129692.0
2022-04-01 12:15:00,76.97,76.99,76.86,76.92,137641.0,68.5489,68.5667,68.4509,68.5044,137641.0
2022-04-01 12:20:00,76.92,76.99,76.79,76.81,215071.0,68.5044,68.5667,68.3886,68.4064,215071.0
2022-04-01 12:25:00,76.81,76.94,76.81,76.89,128631.0,68.4064,68.5222,68.4064,68.4776,128631.0
2022-04-01 12:30:00,76.88,76.88,76.64,76.67,169776.0,68.4687,68.4687,68.255,68.2817,169776.0
2022-04-01 12:35:00,76.66,76.75,76.62,76.71,143102.0,68.2728,68.353,68.2372,68.3173,143102.0
2022-04-01 12:40:00,76.71,76.85,76.66,76.84,135589.0,68.3173,68.442,68.2728,68.4331,135589.0
2022-04-01 12:45:00,76.84,76.84,76.74,76.78,185595.0,68.4331,68.4331,68.3441,68.3797,185595.0
2022-04-01 12:50:00,76.77,76.84,76.74,76.84,121266.0,68.3708,68.4331,68.3441,68.4331,121266.0
2022-04-01 12:55:00,76.84,76.89,76.79,76.85,119934.0,68.4331,68.4776,68.3886,68.442,119934.0
2022-04-01 13:00:00,76.85,76.88,76.7,76.74,96182.0,68.442,68.4687,68.3084,68.3441,96182.0
2022-04-01 13:05:00,76.75,76.83,76.74,76.79,124529.0,68.353,68.4242,68.3441,68.3886,124529.0
2022-04-01 13:10:00,76.79,76.81,76.7,76.79,104059.0,68.3886,68.4064,68.3084,68.3886,104059.0
2022-04-01 13:15:00,76.79,76.79,76.6,76.6,179072.0,68.3886,68.3886,68.2194,68.2194,179072.0
2022-04-01 13:20:00,76.61,76.62,76.47,76.58,174289.0,68.2283,68.2372,68.1036,68.2016,174289.0
2022-04-01 13:25:00,76.58,76.59,76.48,76.55,102515.0,68.2016,68.2105,68.1125,68.1748,102515.0
2022-04-01 13:30:00,76.55,76.55,76.45,76.52,87575.0,68.1748,68.1748,68.0858,68.1481,87575.0
2022-04-01 13:35:00,76.53,76.66,76.53,76.61,136589.0,68.157,68.2728,68.157,68.2283,136589.0
2022-04-01 13:40:00,76.6,76.63,76.52,76.52,275709.0,68.2194,68.2461,68.1481,68.1481,275709.0
2022-04-01 13:45:00,76.51,76.57,76.42,76.42,243430.0,68.1392,68.1927,68.0591,68.0591,243430.0
2022-04-01 13:50:00,76.43,76.56,76.4,76.54,340636.0,68.068,68.1837,68.0412,68.1659,340636.0
2022-04-01 13:55:00,76.54,76.65,76.52,76.59,158409.0,68.1659,68.2639,68.1481,68.2105,158409.0
2022-04-01 14:00:00,76.59,76.8,76.59,76.8,350259.0,68.2105,68.3975,68.2105,68.3975,350259.0
2022-04-01 14:05:00,76.8,76.85,76.75,76.82,149280.0,68.3975,68.442,68.353,68.4153,149280.0
2022-04-01 14:10:00,76.82,76.86,76.75,76.86,145439.0,68.4153,68.4509,68.353,68.4509,145439.0
2022-04-01 14:15:00,76.87,76.91,76.82,76.83,144397.0,68.4598,68.4955,68.4153,68.4242,144397.0
2022-04-01 14:20:00,76.83,76.93,76.79,76.9,269322.0,68.4242,68.5133,68.3886,68.4865,269322.0
2022-04-01 14:25:00,76.9,76.98,76.88,76.97,231228.0,68.4865,68.5578,68.4687,68.5489,231228.0
2022-04-01 14:30:00,76.97,77.06,76.96,77.0,156952.0,68.5489,68.629,68.54,68.5756,156952.0
2022-04-01 14:35:00,77.0,77.03,76.93,77.0,160600.0,68.5756,68.6023,68.5133,68.5756,160600.0
2022-04-01 14:40:00,77.0,77.02,76.93,76.97,153977.0,68.5756,68.5934,68.5133,68.5489,153977.0
2022-04-01 14:45:00,76.98,77.01,76.88,76.9,155110.0,68.5578,68.5845,68.4687,68.4865,155110.0
2022-04-01 14:50:00,76.89,76.99,76.85,76.98,114398.0,68.4776,68.5667,68.442,68.5578,114398.0
2022-04-01 14:55:00,76.98,77.0,76.93,76.99,255161.0,68.5578,68.5756,68.5133,68.5667,255161.0
2022-04-01 15:00:00,76.99,77.07,76.97,77.03,338636.0,68.5667,68.6379,68.5489,68.6023,338636.0
2022-04-01 15:05:00,77.02,77.02,76.93,76.94,145236.0,68.5934,68.5934,68.5133,68.5222,145236.0
2022-04-01 15:10:00,76.94,76.98,76.86,76.97,209955.0,68.5222,68.5578,68.4509,68.5489,209955.0
2022-04-01 15:15:00,76.97,77.02,76.9,76.94,142581.0,68.5489,68.5934,68.4865,68.5222,142581.0
2022-04-01 15:20:00,76.94,76.95,76.86,76.94,286438.0,68.5222,68.5311,68.4509,68.5222,286438.0
2022-04-01 15:25:00,76.94,77.03,76.93,77.01,161191.0,68.5222,68.6023,68.5133,68.5845,161191.0
2022-04-01 15:30:00,77.01,77.03,76.88,76.96,224510.0,68.5845,68.6023,68.4687,68.54,224510.0
2022-04-01 15:35:00,76.95,76.98,76.89,76.93,263817.0,68.5311,68.5578,68.4776,68.5133,263817.0
2022-04-01 15:40:00,76.93,77.0,76.9,76.95,411911.0,68.5133,68.5756,68.4865,68.5311,411911.0
2022-04-01 15:45:00,76.94,77.02,76.92,77.0,313939.0,68.5222,68.5934,68.5044,68.5756,313939.0
2022-04-01 15:50:00,77.0,77.19,76.93,77.1,788222.0,68.5756,68.7448,68.5133,68.6647,788222.0
2022-04-01 15:55:00,77.1,77.16,77.05,77.08,675286.0,68.6647,68.7181,68.6201,68.6469,675286.0
2022-04-04 09:30:00,77.67,77.81,77.22,77.6,1027919.0,69.1723,69.297,68.7715,69.11,1027919.0
2022-04-04 09:35:00,77.6,77.66,76.76,76.8,987411.0,69.11,69.1634,68.3619,68.3975,987411.0
2022-04-04 09:40:00,76.81,77.17,76.68,76.75,931797.0,68.4064,68.727,68.2906,68.353,931797.0
2022-04-04 09:45:00,76.75,76.79,76.52,76.75,511171.0,68.353,68.3886,68.1481,68.353,511171.0
2022-04-04 09:50:00,76.76,76.92,76.56,76.91,549200.0,68.3619,68.5044,68.1837,68.4955,549200.0
2022-04-04 09:55:00,76.91,77.11,76.91,77.09,549220.0,68.4955,68.6736,68.4955,68.6558,549220.0
2022-04-04 10:00:00,77.09,77.18,76.97,77.1,488570.0,68.6558,68.7359,68.5489,68.6647,488570.0
2022-04-04 10:05:00,77.12,77.15,77.01,77.09,312930.0,68.6825,68.7092,68.5845,68.6558,312930.0
2022-04-04 10:10:00,77.08,77.13,76.89,77.05,346603.0,68.6469,68.6914,68.4776,68.6201,346603.0
2022-04-04 10:15:00,77.06,77.18,76.93,77.08,366442.0,68.629,68.7359,68.5133,68.6469,366442.0
2022-04-04 10:20:00,77.08,77.13,76.98,77.03,323954.0,68.6469,68.6914,68.5578,68.6023,323954.0
2022-04-04 10:25:00,77.02,77.2,76.94,77.16,243941.0,68.5934,68.7537,68.5222,68.7181,243941.0
2022-04-04 10:30:00,77.17,77.24,77.07,77.19,362209.0,68.727,68.7893,68.6379,68.7448,362209.0
2022-04-04 10:35:00,77.19,77.2,76.88,76.99,490923.0,68.7448,68.7537,68.4687,68.5667,490923.0
2022-04-04 10:40:00,77.0,77.13,76.9,76.91,248666.0,68.5756,68.6914,68.4865,68.4955,248666.0
2022-04-04 10:45:00,76.91,77.01,76.89,76.95,183129.0,68.4955,68.5845,68.4776,68.5311,183129.0
2022-04-04 10:50:00,76.94,76.94,76.77,76.83,392560.0,68.5222,68.5222,68.3708,68.4242,392560.0
2022-04-04 10:55:00,76.82,76.9,76.73,76.78,186880.0,68.4153,68.4865,68.3351,68.3797,186880.0
2022-04-04 11:00:00,76.78,76.8,76.62,76.63,350296.0,68.3797,68.3975,68.2372,68.2461,350296.0
2022-04-04 11:05:00,76.63,76.72,76.53,76.69,540315.0,68.2461,68.3262,68.157,68.2995,540315.0
2022-04-04 11:10:00,76.7,76.71,76.48,76.56,279487.0,68.3084,68.3173,68.1125,68.1837,279487.0
2022-04-04 11:15:00,76.56,76.72,76.56,76.72,249462.0,68.1837,68.3262,68.1837,68.3262,249462.0
2022-04-04 11:20:00,76.72,76.77,76.68,76.76,166871.0,68.3262,68.3708,68.2906,68.3619,166871.0
2022-04-04 11:25:00,76.76,76.8,76.65,76.68,141774.0,68.3619,68.3975,68.2639,68.2906,141774.0
2022-04-04 11:30:00,76.68,76.76,76.63,76.71,210505.0,68.2906,68.3619,68.2461,68.3173,210505.0
2022-04-04 11:35:00,76.71,76.77,76.67,76.69,150312.0,68.3173,68.3708,68.2817,68.2995,150312.0
2022-04-04 11:40:00,76.7,76.71,76.51,76.53,271312.0,68.3084,68.3173,68.1392,68.157,271312.0
2022-04-04 11:45:00,76.54,76.65,76.5,76.51,211907.0,68.1659,68.2639,68.1303,68.1392,211907.0
2022-04-04 11:50:00,76.52,76.56,76.4,76.56,235635.0,68.1481,68.1837,68.0412,68.1837,235635.0
2022-04-04 11:55:00,76.56,76.69,76.56,76.69,236739.0,68.1837,68.2995,68.1837,68.2995,236739.0
2022-04-04 12:00:00,76.69,76.72,76.65,76.67,245752.0,68.2995,68.3262,68.2639,68.2817,245752.0
2022-04-04 12:05:00,76.67,76.67,76.55,76.61,153498.0,68.2817,68.2817,68.1748,68.2283,153498.0
2022-04-04 12:10:00,76.61,76.66,76.56,76.62,274348.0,68.2283,68.2728,68.1837,68.2372,274348.0
2022-04-04 12:15:00,76.63,76.65,76.53,76.57,200680.0,68.2461,68.2639,68.157,68.1927,200680.0
2022-04-04 12:20:00,76.57,76.59,76.41,76.43,144730.0,68.1927,68.2105,68.0502,68.068,144730.0
2022-04-04 12:25:00,76.42,76.48,76.39,76.45,147581.0,68.0591,68.1125,68.0323,68.0858,147581.0
2022-04-04 12:30:00,76.46,76.47,76.36,76.44,216619.0,68.0947,68.1036,68.0056,68.0769,216619.0
2022-04-04 12:35:00,76.45,76.45,76.34,76.35,153291.0,68.0858,68.0858,67.9878,67.9967,153291.0
2022-04-04 12:40:00,76.36,76.48,76.36,76.46,300982.0,68.0056,68.1125,68.0056,68.0947,300982.0
2022-04-04 12:45:00,76.46,76.55,76.44,76.52,96631.0,68.0947,68.1748,68.0769,68.1481,96631.0
2022-04-04 12:50:00,76.53,76.55,76.4,76.41,118247.0,68.157,68.1748,68.0412,68.0502,118247.0
2022-04-04 12:55:00,76.4,76.48,76.35,76.46,106177.0,68.0412,68.1125,67.9967,68.0947,106177.0
2022-04-04 13:00:00,76.45,76.49,76.44,76.47,91131.0,68.0858,68.1214,68.0769,68.1036,91131.0
2022-04-04 13:05:00,76.47,76.47,76.39,76.42,131110.0,68.1036,68.1036,68.0323,68.0591,131110.0
2022-04-04 13:10:00,76.42,76.5,76.41,76.42,75171.0,68.0591,68.1303,68.0502,68.0591,75171.0
2022-04-04 13:15:00,76.41,76.48,76.4,76.45,102814.0,68.0502,68.1125,68.0412,68.0858,102814.0
2022-04-04 13:20:00,76.45,76.6,76.44,76.54,274416.0,68.0858,68.2194,68.0769,68.1659,274416.0
2022-04-04 13:25:00,76.54,76.56,76.46,76.52,104725.0,68.1659,68.1837,68.0947,68.1481,104725.0
2022-04-04 13:30:00,76.51,76.6,76.5,76.56,142226.0,68.1392,68.2194,68.1303,68.1837,142226.0
2022-04-04 13:35:00,76.55,76.66,76.55,76.64,122303.0,68.1748,68.2728,68.1748,68.255,122303.0
2022-04-04 13:40:00,76.63,76.77,76.63,76.75,139429.0,68.2461,68.3708,68.2461,68.353,139429.0
2022-04-04 13:45:00,76.75,76.76,76.69,76.75,100009.0,68.353,68.3619,68.2995,68.353,100009.0
2022-04-04 13:50:00,76.75,76.79,76.71,76.78,121251.0,68.353,68.3886,68.3173,68.3797,121251.0
2022-04-04 13:55:00,76.78,76.81,76.77,76.8,83424.0,68.3797,68.4064,68.3708,68.3975,83424.0
2022-04-04 14:00:00,76.8,76.99,76.79,76.98,216482.0,68.3975,68.5667,68.3886,68.5578,216482.0
2022-04-04 14:05:00,76.98,77.01,76.92,76.92,133178.0,68.5578,68.5845,68.5044,68.5044,133178.0
2022-04-04 14:10:00,76.92,76.94,76.82,76.88,123055.0,68.5044,68.5222,68.4153,68.4687,123055.0
2022-04-04 14:15:00,76.89,76.91,76.87,76.89,133558.0,68.4776,68.4955,68.4598,68.4776,133558.0
2022-04-04 14:20:00,76.88,76.94,76.88,76.89,129387.0,68.4687,68.5222,68.4687,68.4776,129387.0
2022-04-04 14:25:00,76.89,76.99,76.88,76.97,136038.0,68.4776,68.5667,68.4687,68.5489,136038.0
2022-04-04 14:30:00,76.97,76.97,76.91,76.96,138042.0,68.5489,68.5489,68.4955,68.54,138042.0
2022-04-04 14:35:00,76.97,77.01,76.9,77.01,131884.0,68.5489,68.5845,68.4865,68.5845,131884.0
2022-04-04 14:40:00,77.0,77.01,76.87,76.9,113733.0,68.5756,68.5845,68.4598,68.4865,113733.0
2022-04-04 14:45:00,76.91,76.97,76.85,76.91,99620.0,68.4955,68.5489,68.442,68.4955,99620.0
2022-04-04 14:50:00,76.91,76.98,76.89,76.97,99019.0,68.4955,68.5578,68.4776,68.5489,99019.0
2022-04-04 14:55:00,76.98,77.01,76.97,76.99,109562.0,68.5578,68.5845,68.5489,68.5667,109562.0
2022-04-04 15:00:00,76.99,77.02,76.95,76.99,130322.0,68.5667,68.5934,68.5311,68.5667,130322.0
2022-04-04 15:05:00,77.0,77.02,76.97,77.02,211093.0,68.5756,68.5934,68.5489,68.5934,211093.0
2022-04-04 15:10:00,77.02,77.09,77.0,77.08,114330.0,68.5934,68.6558,68.5756,68.6469,114330.0
2022-04-04 15:15:00,77.08,77.1,76.99,77.01,139688.0,68.6469,68.6647,68.5667,68.5845,139688.0
2022-04-04 15:20:00,77.02,77.11,77.01,77.05,211583.0,68.5934,68.6736,68.5845,68.6201,211583.0
2022-04-04 15:25:00,77.06,77.13,77.04,77.09,285206.0,68.629,68.6914,68.6112,68.6558,285206.0
2022-04-04 15:30:00,77.08,77.12,77.03,77.05,388033.0,68.6469,68.6825,68.6023,68.6201,388033.0
2022-04-04 15:35:00,77.05,77.15,77.02,77.1,267657.0,68.6201,68.7092,68.5934,68.6647,267657.0
2022-04-04 15:40:00,77.09,77.1,77.02,77.07,144114.0,68.6558,68.6647,68.5934,68.6379,144114.0
2022-04-04 15:45:00,77.06,77.15,77.04,77.13,397676.0,68.629,68.7092,68.6112,68.6914,397676.0
2022-04-04 15:50:00,77.13,77.27,77.11,77.19,594770.0,68.6914,68.8161,68.6736,68.7448,594770.0
2022-04-04 15:55:00,77.19,77.21,77.1,77.15,637530.0,68.7448,68.7626,68.6647,68.7092,637530.0
2022-04-05 09:30:00,77.3,78.32,77.3,78.27,1190083.0,68.8428,69.7512,68.8428,69.7067,1190083.0
2022-04-05 09:35:00,78.27,78.49,78.16,78.19,942208.0,69.7067,69.9026,69.6087,69.6354,942208.0
2022-04-05 09:40:00,78.18,78.39,78.03,78.38,748111.0,69.6265,69.8135,69.4929,69.8046,748111.0
2022-04-05 09:45:00,78.38,78.38,77.9,77.98,916556.0,69.8046,69.8046,69.3771,69.4484,916556.0
2022-04-05 09:50:00,77.97,78.12,77.88,77.99,473249.0,69.4395,69.5731,69.3593,69.4573,473249.0
2022-04-05 09:55:00,77.99,78.09,77.94,77.99,294619.0,69.4573,69.5464,69.4128,69.4573,294619.0
2022-04-05 10:00:00,78.0,78.15,77.89,77.97,351865.0,69.4662,69.5998,69.3682,69.4395,351865.0
2022-04-05 10:05:00,77.97,77.98,77.17,77.37,931567.0,69.4395,69.4484,68.727,68.9051,931567.0
2022-04-05 10:10:00,77.37,77.57,77.33,77.49,338223.0,68.9051,69.0832,68.8695,69.012,338223.0
2022-04-05 10:15:00,77.49,77.49,77.21,77.33,310770.0,69.012,69.012,68.7626,68.8695,310770.0
2022-04-05 10:20:00,77.33,77.35,77.13,77.25,344808.0,68.8695,68.8873,68.6914,68.7983,344808.0
2022-04-05 10:25:00,77.25,77.28,77.09,77.17,262305.0,68.7983,68.825,68.6558,68.727,262305.0
2022-04-05 10:30:00,77.16,77.25,76.98,77.03,283196.0,68.7181,68.7983,68.5578,68.6023,283196.0
2022-04-05 10:35:00,77.02,77.17,76.99,77.06,317379.0,68.5934,68.727,68.5667,68.629,317379.0
2022-04-05 10:40:00,77.07,77.22,77.01,77.03,317322.0,68.6379,68.7715,68.5845,68.6023,317322.0
2022-04-05 10:45:00,77.03,77.23,76.91,77.18,456824.0,68.6023,68.7804,68.4955,68.7359,456824.0
2022-04-05 10:50:00,77.17,77.36,77.11,77.13,372778.0,68.727,68.8962,68.6736,68.6914,372778.0
2022-04-05 10:55:00,77.12,77.22,77.06,77.08,262402.0,68.6825,68.7715,68.629,68.6469,262402.0
2022-04-05 11:00:00,77.08,77.23,77.03,77.23,309785.0,68.6469,68.7804,68.6023,68.7804,309785.0
2022-04-05 11:05:00,77.22,77.26,77.11,77.19,241208.0,68.7715,68.8072,68.6736,68.7448,241208.0
2022-04-05 11:10:00,77.18,77.19,76.97,77.08,223977.0,68.7359,68.7448,68.5489,68.6469,223977.0
2022-04-05 11:15:00,77.07,77.21,77.02,77.19,307086.0,68.6379,68.7626,68.5934,68.7448,307086.0
2022-04-05 11:20:00,77.19,77.29,77.12,77.13,270317.0,68.7448,68.8339,68.6825,68.6914,270317.0
2022-04-05 11:25:00,77.12,77.12,77.02,77.05,251978.0,68.6825,68.6825,68.5934,68.6201,251978.0
2022-04-05 11:30:00,77.06,77.12,76.99,77.1,175019.0,68.629,68.6825,68.5667,68.6647,175019.0
2022-04-05 11:35:00,77.09,77.22,77.04,77.12,197781.0,68.6558,68.7715,68.6112,68.6825,197781.0
2022-04-05 11:40:00,77.13,77.14,77.02,77.03,202847.0,68.6914,68.7003,68.5934,68.6023,202847.0
2022-04-05 11:45:00,77.02,77.1,76.93,77.07,127824.0,68.5934,68.6647,68.5133,68.6379,127824.0
2022-04-05 11:50:00,77.06,77.07,76.8,76.81,245039.0,68.629,68.6379,68.3975,68.4064,245039.0
2022-04-05 11:55:00,76.8,76.88,76.7,76.73,232931.0,68.3975,68.4687,68.3084,68.3351,232931.0
2022-04-05 12:00:00,76.74,76.8,76.71,76.78,256472.0,68.3441,68.3975,68.3173,68.3797,256472.0
2022-04-05 12:05:00,76.79,76.81,76.67,76.74,327174.0,68.3886,68.4064,68.2817,68.3441,327174.0
2022-04-05 12:10:00,76.75,76.88,76.75,76.85,216162.0,68.353,68.4687,68.353,68.442,216162.0
2022-04-05 12:15:00,76.85,76.95,76.78,76.94,158407.0,68.442,68.5311,68.3797,68.5222,158407.0
2022-04-05 12:20:00,76.94,76.94,76.8,76.8,102423.0,68.5222,68.5222,68.3975,68.3975,102423.0
2022-04-05 12:25:00,76.8,76.89,76.71,76.71,112936.0,68.3975,68.4776,68.3173,68.3173,112936.0
2022-04-05 12:30:00,76.71,76.73,76.58,76.65,177824.0,68.3173,68.3351,68.2016,68.2639,177824.0
2022-04-05 12:35:00,76.64,76.71,76.62,76.67,165823.0,68.255,68.3173,68.2372,68.2817,165823.0
2022-04-05 12:40:00,76.66,76.68,76.6,76.65,118037.0,68.2728,68.2906,68.2194,68.2639,118037.0
2022-04-05 12:45:00,76.65,76.7,76.63,76.66,111207.0,68.2639,68.3084,68.2461,68.2728,111207.0
2022-04-05 12:50:00,76.66,76.79,76.64,76.74,147929.0,68.2728,68.3886,68.255,68.3441,147929.0
2022-04-05 12:55:00,76.75,76.79,76.72,76.77,134485.0,68.353,68.3886,68.3262,68.3708,134485.0
2022-04-05 13:00:00,76.77,76.87,76.76,76.87,107931.0,68.3708,68.4598,68.3619,68.4598,107931.0
2022-04-05 13:05:00,76.86,76.99,76.85,76.98,311190.0,68.4509,68.5667,68.442,68.5578,311190.0
2022-04-05 13:10:00,76.98,77.0,76.83,76.86,201857.0,68.5578,68.5756,68.4242,68.4509,201857.0
2022-04-05 13:15:00,76.86,76.93,76.85,76.93,168394.0,68.4509,68.5133,68.442,68.5133,168394.0
2022-04-05 13:20:00,76.94,76.96,76.9,76.93,110885.0,68.5222,68.54,68.4865,68.5133,110885.0
2022-04-05 13:25:00,76.93,77.0,76.93,76.99,73562.0,68.5133,68.5756,68.5133,68.5667,73562.0
2022-04-05 13:30:00,76.98,77.07,76.95,76.97,131274.0,68.5578,68.6379,68.5311,68.5489,131274.0
2022-04-05 13:35:00,76.98,77.07,76.94,76.95,123472.0,68.5578,68.6379,68.5222,68.5311,123472.0
2022-04-05 13:40:00,76.94,76.96,76.81,76.81,178869.0,68.5222,68.54,68.4064,68.4064,178869.0
2022-04-05 13:45:00,76.81,76.84,76.73,76.75,163892.0,68.4064,68.4331,68.3351,68.353,163892.0
2022-04-05 13:50:00,76.74,76.81,76.69,76.71,130871.0,68.3441,68.4064,68.2995,68.3173,130871.0
2022-04-05 13:55:00,76.71,76.82,76.68,76.82,95169.0,68.3173,68.4153,68.2906,68.4153,95169.0
2022-04-05 14:00:00,76.82,76.89,76.78,76.81,100009.0,68.4153,68.4776,68.3797,68.4064,100009.0
2022-04-05 14:05:00,76.81,76.81,76.63,76.7,234514.0,68.4064,68.4064,68.2461,68.3084,234514.0
2022-04-05 14:10:00,76.72,76.73,76.67,76.69,94263.0,68.3262,68.3351,68.2817,68.2995,94263.0
2022-04-05 14:15:00,76.69,76.71,76.62,76.7,144223.0,68.2995,68.3173,68.2372,68.3084,144223.0
2022-04-05 14:20:00,76.7,76.77,76.7,76.72,82598.0,68.3084,68.3708,68.3084,68.3262,82598.0
2022-04-05 14:25:00,76.72,76.77,76.58,76.63,170376.0,68.3262,68.3708,68.2016,68.2461,170376.0
2022-04-05 14:30:00,76.64,76.65,76.58,76.62,116758.0,68.255,68.2639,68.2016,68.2372,116758.0
2022-04-05 14:35:00,76.63,76.68,76.57,76.63,149002.0,68.2461,68.2906,68.1927,68.2461,149002.0
2022-04-05 14:40:00,76.63,76.67,76.57,76.66,94315.0,68.2461,68.2817,68.1927,68.2728,94315.0
2022-04-05 14:45:00,76.66,76.67,76.54,76.56,120522.0,68.2728,68.2817,68.1659,68.1837,120522.0
2022-04-05 14:50:00,76.56,76.61,76.53,76.58,151279.0,68.1837,68.2283,68.157,68.2016,151279.0
2022-04-05 14:55:00,76.59,76.7,76.56,76.64,141459.0,68.2105,68.3084,68.1837,68.255,141459.0
2022-04-05 15:00:00,76.64,76.69,76.58,76.58,179866.0,68.255,68.2995,68.2016,68.2016,179866.0
2022-04-05 15:05:00,76.58,76.58,76.5,76.54,159994.0,68.2016,68.2016,68.1303,68.1659,159994.0
2022-04-05 15:10:00,76.54,76.55,76.45,76.48,157899.0,68.1659,68.1748,68.0858,68.1125,157899.0
2022-04-05 15:15:00,76.47,76.5,76.43,76.45,173569.0,68.1036,68.1303,68.068,68.0858,173569.0
2022-04-05 15:20:00,76.44,76.44,76.24,76.42,340351.0,68.0769,68.0769,67.8988,68.0591,340351.0
2022-04-05 15:25:00,76.42,76.44,76.32,76.34,202089.0,68.0591,68.0769,67.97,67.9878,202089.0
2022-04-05 15:30:00,76.33,76.36,76.16,76.24,520667.0,67.9789,68.0056,67.8275,67.8988,520667.0
2022-04-05 15:35:00,76.24,76.29,76.14,76.15,533993.0,67.8988,67.9433,67.8097,67.8186,533993.0
2022-04-05 15:40:00,76.14,76.15,76.04,76.12,322352.0,67.8097,67.8186,67.7206,67.7919,322352.0
2022-04-05 15:45:00,76.12,76.13,75.86,75.87,444899.0,67.7919,67.8008,67.5603,67.5692,444899.0
2022-04-05 15:50:00,75.87,76.1,75.86,76.04,1384893.0,67.5692,67.7741,67.5603,67.7206,1384893.0
2022-04-05 15:55:00,76.03,76.04,75.89,75.98,1786607.0,67.7117,67.7206,67.587,67.6672,1786607.0
2022-04-06 09:30:00,76.69,77.11,76.47,76.49,1082052.0,68.2995,68.6736,68.1036,68.1214,1082052.0
2022-04-06 09:35:00,76.5,76.56,75.97,76.2,1124119.0,68.1303,68.1837,67.6583,67.8631,1124119.0
2022-04-06 09:40:00,76.21,76.38,76.13,76.29,834535.0,67.872,68.0234,67.8008,67.9433,834535.0
2022-04-06 09:45:00,76.3,76.35,76.15,76.31,694912.0,67.9522,67.9967,67.8186,67.9611,694912.0
2022-04-06 09:50:00,76.31,76.76,76.27,76.67,498899.0,67.9611,68.3619,67.9255,68.2817,498899.0
2022-04-06 09:55:00,76.66,76.74,76.49,76.68,374145.0,68.2728,68.3441,68.1214,68.2906,374145.0
2022-04-06 10:00:00,76.68,76.99,76.66,76.84,367472.0,68.2906,68.5667,68.2728,68.4331,367472.0
2022-04-06 10:05:00,76.84,76.95,76.7,76.94,443461.0,68.4331,68.5311,68.3084,68.5222,443461.0
2022-04-06 10:10:00,76.95,77.28,76.91,77.27,365565.0,68.5311,68.825,68.4955,68.8161,365565.0
2022-04-06 10:15:00,77.27,77.45,77.21,77.24,396902.0,68.8161,68.9764,68.7626,68.7893,396902.0
2022-04-06 10:20:00,77.23,77.41,77.2,77.38,224031.0,68.7804,68.9407,68.7537,68.914,224031.0
2022-04-06 10:25:00,77.38,77.41,76.99,77.06,362553.0,68.914,68.9407,68.5667,68.629,362553.0
2022-04-06 10:30:00,77.06,77.38,76.97,77.32,577529.0,68.629,68.914,68.5489,68.8606,577529.0
2022-04-06 10:35:00,77.33,77.47,77.25,77.33,482900.0,68.8695,68.9942,68.7983,68.8695,482900.0
2022-04-06 10:40:00,77.34,77.36,77.08,77.1,395253.0,68.8784,68.8962,68.6469,68.6647,395253.0
2022-04-06 10:45:00,77.09,77.2,76.91,77.19,405199.0,68.6558,68.7537,68.4955,68.7448,405199.0
2022-04-06 10:50:00,77.19,77.3,77.17,77.23,332587.0,68.7448,68.8428,68.727,68.7804,332587.0
2022-04-06 10:55:00,77.23,77.32,77.16,77.23,303464.0,68.7804,68.8606,68.7181,68.7804,303464.0
2022-04-06 11:00:00,77.23,77.3,77.12,77.29,321171.0,68.7804,68.8428,68.6825,68.8339,321171.0
2022-04-06 11:05:00,77.3,77.33,77.17,77.3,270220.0,68.8428,68.8695,68.727,68.8428,270220.0
2022-04-06 11:10:00,77.31,77.32,77.05,77.06,226574.0,68.8517,68.8606,68.6201,68.629,226574.0
2022-04-06 11:15:00,77.06,77.11,76.9,77.1,357787.0,68.629,68.6736,68.4865,68.6647,357787.0
2022-04-06 11:20:00,77.1,77.1,76.74,76.8,511623.0,68.6647,68.6647,68.3441,68.3975,511623.0
2022-04-06 11:25:00,76.78,76.84,76.63,76.69,410829.0,68.3797,68.4331,68.2461,68.2995,410829.0
2022-04-06 11:30:00,76.69,76.76,76.42,76.48,688693.0,68.2995,68.3619,68.0591,68.1125,688693.0
2022-04-06 11:35:00,76.49,76.57,76.46,76.52,762792.0,68.1214,68.1927,68.0947,68.1481,762792.0
2022-04-06 11:40:00,76.52,76.54,76.31,76.37,450935.0,68.1481,68.1659,67.9611,68.0145,450935.0
2022-04-06 11:45:00,76.37,76.67,76.36,76.66,391967.0,68.0145,68.2817,68.0056,68.2728,391967.0
2022-04-06 11:50:00,76.67,76.77,76.65,76.67,323205.0,68.2817,68.3708,68.2639,68.2817,323205.0
2022-04-06 11:55:00,76.67,76.89,76.65,76.72,250965.0,68.2817,68.4776,68.2639,68.3262,250965.0
2022-04-06 12:00:00,76.72,76.84,76.71,76.83,175101.0,68.3262,68.4331,68.3173,68.4242,175101.0
2022-04-06 12:05:00,76.84,76.96,76.8,76.86,249090.0,68.4331,68.54,68.3975,68.4509,249090.0
2022-04-06 12:10:00,76.85,76.95,76.75,76.77,245278.0,68.442,68.5311,68.353,68.3708,245278.0
2022-04-06 12:15:00,76.77,76.77,76.61,76.69,333072.0,68.3708,68.3708,68.2283,68.2995,333072.0
2022-04-06 12:20:00,76.69,76.76,76.63,76.75,208242.0,68.2995,68.3619,68.2461,68.353,208242.0
2022-04-06 12:25:00,76.75,76.77,76.62,76.67,239988.0,68.353,68.3708,68.2372,68.2817,239988.0
2022-04-06 12:30:00,76.68,76.88,76.68,76.85,329048.0,68.2906,68.4687,68.2906,68.442,329048.0
2022-04-06 12:35:00,76.85,76.85,76.79,76.82,114538.0,68.442,68.442,68.3886,68.4153,114538.0
2022-04-06 12:40:00,76.82,76.95,76.8,76.95,192726.0,68.4153,68.5311,68.3975,68.5311,192726.0
2022-04-06 12:45:00,76.96,76.98,76.81,76.85,153922.0,68.54,68.5578,68.4064,68.442,153922.0
2022-04-06 12:50:00,76.85,76.87,76.78,76.84,149940.0,68.442,68.4598,68.3797,68.4331,149940.0
2022-04-06 12:55:00,76.85,77.01,76.85,77.01,222121.0,68.442,68.5845,68.442,68.5845,222121.0
2022-04-06 13:00:00,77.0,77.0,76.85,76.87,170340.0,68.5756,68.5756,68.442,68.4598,170340.0
2022-04-06 13:05:00,76.86,76.91,76.78,76.87,155514.0,68.4509,68.4955,68.3797,68.4598,155514.0
2022-04-06 13:10:00,76.87,76.92,76.82,76.86,162991.0,68.4598,68.5044,68.4153,68.4509,162991.0
2022-04-06 13:15:00,76.87,76.87,76.56,76.59,257293.0,68.4598,68.4598,68.1837,68.2105,257293.0
2022-04-06 13:20:00,76.59,76.68,76.48,76.67,232763.0,68.2105,68.2906,68.1125,68.2817,232763.0
2022-04-06 13:25:00,76.67,76.73,76.65,76.66,178402.0,68.2817,68.3351,68.2639,68.2728,178402.0
2022-04-06 13:30:00,76.66,76.72,76.64,76.7,184023.0,68.2728,68.3262,68.255,68.3084,184023.0
2022-04-06 13:35:00,76.71,76.76,76.55,76.55,252839.0,68.3173,68.3619,68.1748,68.1748,252839.0
2022-04-06 13:40:00,76.55,76.57,76.33,76.35,353153.0,68.1748,68.1927,67.9789,67.9967,353153.0
2022-04-06 13:45:00,76.35,76.37,76.26,76.31,378322.0,67.9967,68.0145,67.9166,67.9611,378322.0
2022-04-06 13:50:00,76.31,76.48,76.3,76.43,300021.0,67.9611,68.1125,67.9522,68.068,300021.0
2022-04-06 13:55:00,76.43,76.44,76.34,76.41,113774.0,68.068,68.0769,67.9878,68.0502,113774.0
2022-04-06 14:00:00,76.42,76.7,76.38,76.51,687461.0,68.0591,68.3084,68.0234,68.1392,687461.0
2022-04-06 14:05:00,76.51,76.51,76.26,76.3,287689.0,68.1392,68.1392,67.9166,67.9522,287689.0
2022-04-06 14:10:00,76.31,76.34,76.2,76.25,357746.0,67.9611,67.9878,67.8631,67.9077,357746.0
2022-04-06 14:15:00,76.25,76.25,76.02,76.15,389678.0,67.9077,67.9077,67.7028,67.8186,389678.0
2022-04-06 14:20:00,76.14,76.24,76.12,76.14,438493.0,67.8097,67.8988,67.7919,67.8097,438493.0
2022-04-06 14:25:00,76.15,76.27,76.09,76.19,530953.0,67.8186,67.9255,67.7652,67.8542,530953.0
2022-04-06 14:30:00,76.19,76.51,76.18,76.47,536417.0,67.8542,68.1392,67.8453,68.1036,536417.0
2022-04-06 14:35:00,76.47,76.5,76.32,76.34,350926.0,68.1036,68.1303,67.97,67.9878,350926.0
2022-04-06 14:40:00,76.33,76.44,76.23,76.42,295885.0,67.9789,68.0769,67.8898,68.0591,295885.0
2022-04-06 14:45:00,76.42,76.59,76.42,76.51,215657.0,68.0591,68.2105,68.0591,68.1392,215657.0
2022-04-06 14:50:00,76.51,76.61,76.5,76.56,233391.0,68.1392,68.2283,68.1303,68.1837,233391.0
2022-04-06 14:55:00,76.56,76.69,76.55,76.56,303429.0,68.1837,68.2995,68.1748,68.1837,303429.0
2022-04-06 15:00:00,76.56,76.67,76.54,76.63,195318.0,68.1837,68.2817,68.1659,68.2461,195318.0
2022-04-06 15:05:00,76.63,76.64,76.37,76.46,251461.0,68.2461,68.255,68.0145,68.0947,251461.0
2022-04-06 15:10:00,76.46,76.53,76.4,76.52,280859.0,68.0947,68.157,68.0412,68.1481,280859.0
2022-04-06 15:15:00,76.53,76.57,76.45,76.51,305124.0,68.157,68.1927,68.0858,68.1392,305124.0
2022-04-06 15:20:00,76.51,76.57,76.47,76.5,254205.0,68.1392,68.1927,68.1036,68.1303,254205.0
2022-04-06 15:25:00,76.5,76.53,76.34,76.35,429725.0,68.1303,68.157,67.9878,67.9967,429725.0
2022-04-06 15:30:00,76.36,76.43,76.26,76.29,459799.0,68.0056,68.068,67.9166,67.9433,459799.0
2022-04-06 15:35:00,76.3,76.37,76.23,76.36,376026.0,67.9522,68.0145,67.8898,68.0056,376026.0
2022-04-06 15:40:00,76.36,76.38,76.26,76.3,289643.0,68.0056,68.0234,67.9166,67.9522,289643.0
2022-04-06 15:45:00,76.3,76.46,76.29,76.46,443153.0,67.9522,68.0947,67.9433,68.0947,443153.0
2022-04-06 15:50:00,76.47,76.56,76.36,76.38,702395.0,68.1036,68.1837,68.0056,68.0234,702395.0
2022-04-06 15:55:00,76.38,76.43,76.3,76.41,909566.0,68.0234,68.068,67.9522,68.0502,909566.0
2022-04-07 09:30:00,76.76,77.24,76.36,76.38,1073320.0,68.3619,68.7893,68.0056,68.0234,1073320.0
2022-04-07 09:35:00,76.37,76.81,76.31,76.81,744091.0,68.0145,68.4064,67.9611,68.4064,744091.0
2022-04-07 09:40:00,76.81,76.95,76.61,76.77,836364.0,68.4064,68.5311,68.2283,68.3708,836364.0
2022-04-07 09:45:00,76.77,76.94,76.57,76.68,587972.0,68.3708,68.5222,68.1927,68.2906,587972.0
2022-04-07 09:50:00,76.67,76.92,76.59,76.66,428022.0,68.2817,68.5044,68.2105,68.2728,428022.0
2022-04-07 09:55:00,76.66,76.68,76.36,76.45,253400.0,68.2728,68.2906,68.0056,68.0858,253400.0
2022-04-07 10:00:00,76.45,76.52,76.22,76.35,429890.0,68.0858,68.1481,67.8809,67.9967,429890.0
2022-04-07 10:05:00,76.35,76.44,76.19,76.31,328080.0,67.9967,68.0769,67.8542,67.9611,328080.0
2022-04-07 10:10:00,76.29,76.44,76.13,76.13,317379.0,67.9433,68.0769,67.8008,67.8008,317379.0
2022-04-07 10:15:00,76.12,76.29,76.06,76.28,280384.0,67.7919,67.9433,67.7384,67.9344,280384.0
2022-04-07 10:20:00,76.27,76.37,76.16,76.36,280259.0,67.9255,68.0145,67.8275,68.0056,280259.0
2022-04-07 10:25:00,76.36,76.48,76.28,76.29,282657.0,68.0056,68.1125,67.9344,67.9433,282657.0
2022-04-07 10:30:00,76.29,76.5,76.27,76.45,250073.0,67.9433,68.1303,67.9255,68.0858,250073.0
2022-04-07 10:35:00,76.45,76.56,76.43,76.56,230886.0,68.0858,68.1837,68.068,68.1837,230886.0
2022-04-07 10:40:00,76.55,76.59,76.35,76.36,259468.0,68.1748,68.2105,67.9967,68.0056,259468.0
2022-04-07 10:45:00,76.35,76.39,76.27,76.29,230128.0,67.9967,68.0323,67.9255,67.9433,230128.0
2022-04-07 10:50:00,76.28,76.35,76.17,76.23,234026.0,67.9344,67.9967,67.8364,67.8898,234026.0
2022-04-07 10:55:00,76.23,76.27,76.1,76.14,225851.0,67.8898,67.9255,67.7741,67.8097,225851.0
2022-04-07 11:00:00,76.15,76.3,76.08,76.25,277285.0,67.8186,67.9522,67.7563,67.9077,277285.0
2022-04-07 11:05:00,76.24,76.26,76.15,76.15,241417.0,67.8988,67.9166,67.8186,67.8186,241417.0
2022-04-07 11:10:00,76.15,76.22,76.07,76.12,232624.0,67.8186,67.8809,67.7474,67.7919,232624.0
2022-04-07 11:15:00,76.13,76.13,76.0,76.04,383697.0,67.8008,67.8008,67.685,67.7206,383697.0
2022-04-07 11:20:00,76.05,76.12,75.98,76.0,270858.0,67.7295,67.7919,67.6672,67.685,270858.0
2022-04-07 11:25:00,75.99,76.0,75.79,75.84,512186.0,67.6761,67.685,67.498,67.5425,512186.0
2022-04-07 11:30:00,75.85,75.91,75.76,75.87,295105.0,67.5514,67.6049,67.4713,67.5692,295105.0
2022-04-07 11:35:00,75.88,75.91,75.77,75.8,323326.0,67.5781,67.6049,67.4802,67.5069,323326.0
2022-04-07 11:40:00,75.8,75.85,75.72,75.73,278426.0,67.5069,67.5514,67.4356,67.4446,278426.0
2022-04-07 11:45:00,75.73,75.73,75.44,75.45,703591.0,67.4446,67.4446,67.1863,67.1952,703591.0
2022-04-07 11:50:00,75.45,75.63,75.34,75.58,378289.0,67.1952,67.3555,67.0972,67.311,378289.0
2022-04-07 11:55:00,75.58,75.77,75.55,75.73,170462.0,67.311,67.4802,67.2842,67.4446,170462.0
2022-04-07 12:00:00,75.71,75.71,75.6,75.61,174426.0,67.4267,67.4267,67.3288,67.3377,174426.0
2022-04-07 12:05:00,75.62,75.67,75.59,75.61,355418.0,67.3466,67.3911,67.3199,67.3377,355418.0
2022-04-07 12:10:00,75.61,75.69,75.45,75.54,350505.0,67.3377,67.4089,67.1952,67.2753,350505.0
2022-04-07 12:15:00,75.54,75.69,75.5,75.63,265022.0,67.2753,67.4089,67.2397,67.3555,265022.0
2022-04-07 12:20:00,75.63,75.63,75.52,75.58,194661.0,67.3555,67.3555,67.2575,67.311,194661.0
2022-04-07 12:25:00,75.58,75.58,75.45,75.52,174198.0,67.311,67.311,67.1952,67.2575,174198.0
2022-04-07 12:30:00,75.52,75.57,75.47,75.5,122335.0,67.2575,67.3021,67.213,67.2397,122335.0
2022-04-07 12:35:00,75.5,75.69,75.48,75.66,323540.0,67.2397,67.4089,67.2219,67.3822,323540.0
2022-04-07 12:40:00,75.65,75.82,75.65,75.8,231471.0,67.3733,67.5247,67.3733,67.5069,231471.0
2022-04-07 12:45:00,75.8,75.92,75.77,75.87,142282.0,67.5069,67.6138,67.4802,67.5692,142282.0
2022-04-07 12:50:00,75.87,75.93,75.83,75.86,109822.0,67.5692,67.6227,67.5336,67.5603,109822.0
2022-04-07 12:55:00,75.86,75.92,75.85,75.91,157335.0,67.5603,67.6138,67.5514,67.6049,157335.0
2022-04-07 13:00:00,75.91,76.03,75.91,76.01,164605.0,67.6049,67.7117,67.6049,67.6939,164605.0
2022-04-07 13:05:00,76.01,76.03,75.89,75.91,210572.0,67.6939,67.7117,67.587,67.6049,210572.0
2022-04-07 13:10:00,75.91,76.02,75.89,76.01,274183.0,67.6049,67.7028,67.587,67.6939,274183.0
2022-04-07 13:15:00,76.01,76.13,76.01,76.11,252639.0,67.6939,67.8008,67.6939,67.783,252639.0
2022-04-07 13:20:00,76.11,76.3,76.09,76.23,214752.0,67.783,67.9522,67.7652,67.8898,214752.0
2022-04-07 13:25:00,76.23,76.34,76.23,76.3,127112.0,67.8898,67.9878,67.8898,67.9522,127112.0
2022-04-07 13:30:00,76.31,76.34,76.2,76.21,170108.0,67.9611,67.9878,67.8631,67.872,170108.0
2022-04-07 13:35:00,76.21,76.33,76.17,76.32,153520.0,67.872,67.9789,67.8364,67.97,153520.0
2022-04-07 13:40:00,76.33,76.33,76.24,76.29,140453.0,67.9789,67.9789,67.8988,67.9433,140453.0
2022-04-07 13:45:00,76.29,76.42,76.21,76.4,225148.0,67.9433,68.0591,67.872,68.0412,225148.0
2022-04-07 13:50:00,76.4,76.42,76.31,76.31,132854.0,68.0412,68.0591,67.9611,67.9611,132854.0
2022-04-07 13:55:00,76.31,76.49,76.29,76.48,196090.0,67.9611,68.1214,67.9433,68.1125,196090.0
2022-04-07 14:00:00,76.48,76.65,76.48,76.65,240775.0,68.1125,68.2639,68.1125,68.2639,240775.0
2022-04-07 14:05:00,76.65,76.67,76.54,76.58,145942.0,68.2639,68.2817,68.1659,68.2016,145942.0
2022-04-07 14:10:00,76.58,76.7,76.56,76.69,94722.0,68.2016,68.3084,68.1837,68.2995,94722.0
2022-04-07 14:15:00,76.7,76.7,76.6,76.62,225729.0,68.3084,68.3084,68.2194,68.2372,225729.0
2022-04-07 14:20:00,76.63,76.73,76.61,76.65,199145.0,68.2461,68.3351,68.2283,68.2639,199145.0
2022-04-07 14:25:00,76.64,76.82,76.64,76.75,208164.0,68.255,68.4153,68.255,68.353,208164.0
2022-04-07 14:30:00,76.74,76.87,76.72,76.74,187342.0,68.3441,68.4598,68.3262,68.3441,187342.0
2022-04-07 14:35:00,76.74,76.96,76.72,76.96,182056.0,68.3441,68.54,68.3262,68.54,182056.0
2022-04-07 14:40:00,76.96,76.98,76.89,76.94,161249.0,68.54,68.5578,68.4776,68.5222,161249.0
2022-04-07 14:45:00,76.94,77.1,76.92,77.03,298057.0,68.5222,68.6647,68.5044,68.6023,298057.0
2022-04-07 14:50:00,77.02,77.05,76.94,76.98,247314.0,68.5934,68.6201,68.5222,68.5578,247314.0
2022-04-07 14:55:00,76.98,77.0,76.88,76.94,311581.0,68.5578,68.5756,68.4687,68.5222,311581.0
2022-04-07 15:00:00,76.95,77.12,76.92,77.1,280299.0,68.5311,68.6825,68.5044,68.6647,280299.0
2022-04-07 15:05:00,77.1,77.15,77.02,77.13,252876.0,68.6647,68.7092,68.5934,68.6914,252876.0
2022-04-07 15:10:00,77.13,77.21,77.08,77.17,319887.0,68.6914,68.7626,68.6469,68.727,319887.0
2022-04-07 15:15:00,77.18,77.25,77.13,77.25,302713.0,68.7359,68.7983,68.6914,68.7983,302713.0
2022-04-07 15:20:00,77.24,77.25,77.14,77.21,361800.0,68.7893,68.7983,68.7003,68.7626,361800.0
2022-04-07 15:25:00,77.21,77.28,77.17,77.27,323767.0,68.7626,68.825,68.727,68.8161,323767.0
2022-04-07 15:30:00,77.27,77.4,77.21,77.38,423736.0,68.8161,68.9318,68.7626,68.914,423736.0
2022-04-07 15:35:00,77.37,77.44,77.35,77.43,448694.0,68.9051,68.9675,68.8873,68.9586,448694.0
2022-04-07 15:40:00,77.44,77.57,77.42,77.56,473895.0,68.9675,69.0832,68.9497,69.0743,473895.0
2022-04-07 15:45:00,77.57,77.66,77.49,77.55,711595.0,69.0832,69.1634,69.012,69.0654,711595.0
2022-04-07 15:50:00,77.55,77.62,77.46,77.53,920865.0,69.0654,69.1278,68.9853,69.0476,920865.0
2022-04-07 15:55:00,77.54,77.54,77.37,77.39,715056.0,69.0565,69.0565,68.9051,68.9229,715056.0
2022-04-08 09:30:00,77.61,78.6,77.6,78.59,1488350.0,69.1189,70.0006,69.11,69.9916,1488350.0
2022-04-08 09:35:00,78.59,78.96,78.56,78.56,1071466.0,69.9916,70.3212,69.9649,69.9649,1071466.0
2022-04-08 09:40:00,78.56,78.58,78.24,78.45,816562.0,69.9649,69.9827,69.6799,69.867,816562.0
2022-04-08 09:45:00,78.45,78.66,78.25,78.51,627942.0,69.867,70.054,69.6888,69.9204,627942.0
2022-04-08 09:50:00,78.5,78.66,78.43,78.51,507688.0,69.9115,70.054,69.8492,69.9204,507688.0
2022-04-08 09:55:00,78.51,78.85,78.5,78.81,396052.0,69.9204,70.2232,69.9115,70.1876,396052.0
2022-04-08 10:00:00,78.8,79.02,78.73,78.73,467165.0,70.1787,70.3746,70.1163,70.1163,467165.0
2022-04-08 10:05:00,78.74,78.75,78.42,78.56,309283.0,70.1252,70.1341,69.8402,69.9649,309283.0
2022-04-08 10:10:00,78.54,78.71,78.5,78.55,348733.0,69.9471,70.0985,69.9115,69.956,348733.0
2022-04-08 10:15:00,78.55,78.57,78.3,78.4,285029.0,69.956,69.9738,69.7334,69.8224,285029.0
2022-04-08 10:20:00,78.4,78.49,78.28,78.37,318856.0,69.8224,69.9026,69.7156,69.7957,318856.0
2022-04-08 10:25:00,78.37,78.44,78.22,78.37,254483.0,69.7957,69.8581,69.6621,69.7957,254483.0
2022-04-08 10:30:00,78.37,78.54,78.33,78.37,345591.0,69.7957,69.9471,69.7601,69.7957,345591.0
2022-04-08 10:35:00,78.37,78.57,78.36,78.5,212907.0,69.7957,69.9738,69.7868,69.9115,212907.0
2022-04-08 10:40:00,78.5,78.66,78.48,78.66,151376.0,69.9115,70.054,69.8937,70.054,151376.0
2022-04-08 10:45:00,78.65,78.74,78.55,78.58,260651.0,70.0451,70.1252,69.956,69.9827,260651.0
2022-04-08 10:50:00,78.57,78.9,78.56,78.9,383774.0,69.9738,70.2677,69.9649,70.2677,383774.0
2022-04-08 10:55:00,78.9,78.98,78.88,78.97,278886.0,70.2677,70.339,70.2499,70.3301,278886.0
2022-04-08 11:00:00,78.96,79.02,78.93,78.98,287934.0,70.3212,70.3746,70.2944,70.339,287934.0
2022-04-08 11:05:00,78.97,79.04,78.91,79.01,256636.0,70.3301,70.3924,70.2766,70.3657,256636.0
2022-04-08 11:10:00,79.02,79.18,79.01,79.14,291800.0,70.3746,70.5171,70.3657,70.4815,291800.0
2022-04-08 11:15:00,79.15,79.15,78.96,78.98,198251.0,70.4904,70.4904,70.3212,70.339,198251.0
2022-04-08 11:20:00,78.98,79.09,78.91,79.05,194710.0,70.339,70.4369,70.2766,70.4013,194710.0
2022-04-08 11:25:00,79.05,79.19,79.05,79.11,291885.0,70.4013,70.526,70.4013,70.4548,291885.0
2022-04-08 11:30:00,79.1,79.25,79.07,79.24,384861.0,70.4458,70.5794,70.4191,70.5705,384861.0
2022-04-08 11:35:00,79.25,79.38,79.24,79.27,361052.0,70.5794,70.6952,70.5705,70.5972,361052.0
2022-04-08 11:40:00,79.26,79.31,79.22,79.23,422103.0,70.5883,70.6329,70.5527,70.5616,422103.0
2022-04-08 11:45:00,79.24,79.29,79.12,79.16,172667.0,70.5705,70.6151,70.4637,70.4993,172667.0
2022-04-08 11:50:00,79.16,79.34,79.15,79.19,266543.0,70.4993,70.6596,70.4904,70.526,266543.0
2022-04-08 11:55:00,79.2,79.3,79.17,79.26,157356.0,70.5349,70.624,70.5082,70.5883,157356.0
2022-04-08 12:00:00,79.27,79.29,79.22,79.27,137883.0,70.5972,70.6151,70.5527,70.5972,137883.0
2022-04-08 12:05:00,79.26,79.34,79.23,79.32,151423.0,70.5883,70.6596,70.5616,70.6418,151423.0
2022-04-08 12:10:00,79.32,79.34,79.16,79.23,352247.0,70.6418,70.6596,70.4993,70.5616,352247.0
2022-04-08 12:15:00,79.23,79.33,79.22,79.31,286741.0,70.5616,70.6507,70.5527,70.6329,286741.0
2022-04-08 12:20:00,79.31,79.37,79.29,79.37,316592.0,70.6329,70.6863,70.6151,70.6863,316592.0
2022-04-08 12:25:00,79.37,79.5,79.36,79.48,328210.0,70.6863,70.8021,70.6774,70.7843,328210.0
2022-04-08 12:30:00,79.48,79.52,79.34,79.35,389342.0,70.7843,70.8199,70.6596,70.6685,389342.0
2022-04-08 12:35:00,79.36,79.43,79.35,79.36,221501.0,70.6774,70.7397,70.6685,70.6774,221501.0
2022-04-08 12:40:00,79.36,79.41,79.31,79.4,227999.0,70.6774,70.7219,70.6329,70.713,227999.0
2022-04-08 12:45:00,79.4,79.42,79.35,79.4,114793.0,70.713,70.7308,70.6685,70.713,114793.0
2022-04-08 12:50:00,79.39,79.48,79.38,79.44,140007.0,70.7041,70.7843,70.6952,70.7487,140007.0
2022-04-08 12:55:00,79.44,79.5,79.42,79.43,118308.0,70.7487,70.8021,70.7308,70.7397,118308.0
2022-04-08 13:00:00,79.43,79.49,79.4,79.48,261128.0,70.7397,70.7932,70.713,70.7843,261128.0
2022-04-08 13:05:00,79.49,79.49,79.39,79.42,144224.0,70.7932,70.7932,70.7041,70.7308,144224.0
2022-04-08 13:10:00,79.42,79.47,79.37,79.38,162938.0,70.7308,70.7754,70.6863,70.6952,162938.0
2022-04-08 13:15:00,79.37,79.4,79.29,79.39,191177.0,70.6863,70.713,70.6151,70.7041,191177.0
2022-04-08 13:20:00,79.39,79.52,79.38,79.48,237871.0,70.7041,70.8199,70.6952,70.7843,237871.0
2022-04-08 13:25:00,79.48,79.52,79.43,79.45,158350.0,70.7843,70.8199,70.7397,70.7576,158350.0
2022-04-08 13:30:00,79.44,79.51,79.42,79.45,144020.0,70.7487,70.811,70.7308,70.7576,144020.0
2022-04-08 13:35:00,79.45,79.51,79.44,79.51,172079.0,70.7576,70.811,70.7487,70.811,172079.0
2022-04-08 13:40:00,79.51,79.52,79.45,79.46,152703.0,70.811,70.8199,70.7576,70.7665,152703.0
2022-04-08 13:45:00,79.46,79.47,79.38,79.4,169671.0,70.7665,70.7754,70.6952,70.713,169671.0
2022-04-08 13:50:00,79.41,79.45,79.37,79.43,148620.0,70.7219,70.7576,70.6863,70.7397,148620.0
2022-04-08 13:55:00,79.42,79.45,79.38,79.45,129901.0,70.7308,70.7576,70.6952,70.7576,129901.0
2022-04-08 14:00:00,79.45,79.53,79.44,79.52,163070.0,70.7576,70.8288,70.7487,70.8199,163070.0
2022-04-08 14:05:00,79.51,79.57,79.49,79.54,137178.0,70.811,70.8644,70.7932,70.8377,137178.0
2022-04-08 14:10:00,79.55,79.55,79.45,79.48,126527.0,70.8466,70.8466,70.7576,70.7843,126527.0
2022-04-08 14:15:00,79.47,79.48,79.32,79.34,147483.0,70.7754,70.7843,70.6418,70.6596,147483.0
2022-04-08 14:20:00,79.34,79.54,79.34,79.48,130703.0,70.6596,70.8377,70.6596,70.7843,130703.0
2022-04-08 14:25:00,79.47,79.53,79.42,79.47,196835.0,70.7754,70.8288,70.7308,70.7754,196835.0
2022-04-08 14:30:00,79.47,79.5,79.37,79.48,168769.0,70.7754,70.8021,70.6863,70.7843,168769.0
2022-04-08 14:35:00,79.48,79.55,79.45,79.53,112356.0,70.7843,70.8466,70.7576,70.8288,112356.0
2022-04-08 14:40:00,79.53,79.55,79.46,79.49,143504.0,70.8288,70.8466,70.7665,70.7932,143504.0
2022-04-08 14:45:00,79.49,79.58,79.47,79.5,193274.0,70.7932,70.8733,70.7754,70.8021,193274.0
2022-04-08 14:50:00,79.5,79.59,79.48,79.54,191097.0,70.8021,70.8822,70.7843,70.8377,191097.0
2022-04-08 14:55:00,79.55,79.57,79.53,79.55,116405.0,70.8466,70.8644,70.8288,70.8466,116405.0
2022-04-08 15:00:00,79.55,79.56,79.49,79.53,133472.0,70.8466,70.8555,70.7932,70.8288,133472.0
2022-04-08 15:05:00,79.54,79.57,79.52,79.56,116183.0,70.8377,70.8644,70.8199,70.8555,116183.0
2022-04-08 15:10:00,79.57,79.64,79.54,79.62,228539.0,70.8644,70.9268,70.8377,70.909,228539.0
2022-04-08 15:15:00,79.61,79.64,79.57,79.59,313188.0,70.9001,70.9268,70.8644,70.8822,313188.0
2022-04-08 15:20:00,79.58,79.73,79.57,79.72,469590.0,70.8733,71.0069,70.8644,70.998,469590.0
2022-04-08 15:25:00,79.72,79.75,79.7,79.73,342536.0,70.998,71.0247,70.9802,71.0069,342536.0
2022-04-08 15:30:00,79.73,79.75,79.5,79.52,437939.0,71.0069,71.0247,70.8021,70.8199,437939.0
2022-04-08 15:35:00,79.52,79.6,79.5,79.55,414340.0,70.8199,70.8911,70.8021,70.8466,414340.0
2022-04-08 15:40:00,79.55,79.67,79.52,79.64,506298.0,70.8466,70.9535,70.8199,70.9268,506298.0
2022-04-08 15:45:00,79.64,79.71,79.62,79.67,531655.0,70.9268,70.9891,70.909,70.9535,531655.0
2022-04-08 15:50:00,79.66,79.67,79.5,79.52,851374.0,70.9446,70.9535,70.8021,70.8199,851374.0
2022-04-08 15:55:00,79.52,79.56,79.4,79.54,1118987.0,70.8199,70.8555,70.713,70.8377,1118987.0
2022-04-11 09:30:00,78.68,78.71,78.07,78.42,970146.0,70.0718,70.0985,69.5285,69.8402,970146.0
2022-04-11 09:35:00,78.41,78.56,77.76,77.82,935873.0,69.8313,69.9649,69.2525,69.3059,935873.0
2022-04-11 09:40:00,77.82,77.83,77.35,77.42,1315311.0,69.3059,69.3148,68.8873,68.9497,1315311.0
2022-04-11 09:45:00,77.41,77.56,77.32,77.52,709398.0,68.9407,69.0743,68.8606,69.0387,709398.0
2022-04-11 09:50:00,77.53,77.65,77.37,77.55,524722.0,69.0476,69.1545,68.9051,69.0654,524722.0
2022-04-11 09:55:00,77.55,77.85,77.48,77.78,411873.0,69.0654,69.3326,69.0031,69.2703,411873.0
2022-04-11 10:00:00,77.78,77.89,77.62,77.83,351825.0,69.2703,69.3682,69.1278,69.3148,351825.0
2022-04-11 10:05:00,77.84,78.13,77.8,78.0,325542.0,69.3237,69.582,69.2881,69.4662,325542.0
2022-04-11 10:10:00,78.0,78.25,77.99,78.15,375543.0,69.4662,69.6888,69.4573,69.5998,375543.0
2022-04-11 10:15:00,78.15,78.28,77.99,78.17,256005.0,69.5998,69.7156,69.4573,69.6176,256005.0
2022-04-11 10:20:00,78.16,78.3,78.15,78.19,281273.0,69.6087,69.7334,69.5998,69.6354,281273.0
2022-04-11 10:25:00,78.19,78.2,77.88,78.06,404336.0,69.6354,69.6443,69.3593,69.5196,404336.0
2022-04-11 10:30:00,78.05,78.06,77.76,77.81,289281.0,69.5107,69.5196,69.2525,69.297,289281.0
2022-04-11 10:35:00,77.8,77.87,77.6,77.65,353151.0,69.2881,69.3504,69.11,69.1545,353151.0
2022-04-11 10:40:00,77.64,77.86,77.63,77.84,278752.0,69.1456,69.3415,69.1367,69.3237,278752.0
2022-04-11 10:45:00,77.84,78.0,77.73,77.9,311902.0,69.3237,69.4662,69.2257,69.3771,311902.0
2022-04-11 10:50:00,77.91,78.08,77.89,78.05,318669.0,69.386,69.5374,69.3682,69.5107,318669.0
2022-04-11 10:55:00,78.05,78.05,77.84,77.92,184678.0,69.5107,69.5107,69.3237,69.3949,184678.0
2022-04-11 11:00:00,77.91,78.25,77.86,78.18,285647.0,69.386,69.6888,69.3415,69.6265,285647.0
2022-04-11 11:05:00,78.18,78.22,77.99,78.06,305941.0,69.6265,69.6621,69.4573,69.5196,305941.0
2022-04-11 11:10:00,78.06,78.2,77.97,78.03,231791.0,69.5196,69.6443,69.4395,69.4929,231791.0
2022-04-11 11:15:00,78.02,78.03,77.87,77.95,225246.0,69.484,69.4929,69.3504,69.4217,225246.0
2022-04-11 11:20:00,77.95,77.95,77.7,77.78,224162.0,69.4217,69.4217,69.199,69.2703,224162.0
2022-04-11 11:25:00,77.78,77.79,77.65,77.66,271141.0,69.2703,69.2792,69.1545,69.1634,271141.0
2022-04-11 11:30:00,77.65,77.7,77.59,77.66,295929.0,69.1545,69.199,69.1011,69.1634,295929.0
2022-04-11 11:35:00,77.67,77.68,77.49,77.5,386810.0,69.1723,69.1812,69.012,69.0209,386810.0
2022-04-11 11:40:00,77.5,77.63,77.48,77.62,234209.0,69.0209,69.1367,69.0031,69.1278,234209.0
2022-04-11 11:45:00,77.62,77.73,77.62,77.71,293194.0,69.1278,69.2257,69.1278,69.2079,293194.0
2022-04-11 11:50:00,77.71,77.71,77.54,77.57,210264.0,69.2079,69.2079,69.0565,69.0832,210264.0
2022-04-11 11:55:00,77.57,77.65,77.51,77.62,231552.0,69.0832,69.1545,69.0298,69.1278,231552.0
2022-04-11 12:00:00,77.62,77.7,77.49,77.52,260925.0,69.1278,69.199,69.012,69.0387,260925.0
2022-04-11 12:05:00,77.53,77.66,77.52,77.61,115348.0,69.0476,69.1634,69.0387,69.1189,115348.0
2022-04-11 12:10:00,77.61,77.64,77.56,77.56,95104.0,69.1189,69.1456,69.0743,69.0743,95104.0
2022-04-11 12:15:00,77.56,77.56,77.47,77.53,199813.0,69.0743,69.0743,68.9942,69.0476,199813.0
2022-04-11 12:20:00,77.53,77.54,77.36,77.42,222360.0,69.0476,69.0565,68.8962,68.9497,222360.0
2022-04-11 12:25:00,77.43,77.46,77.35,77.38,140817.0,68.9586,68.9853,68.8873,68.914,140817.0
2022-04-11 12:30:00,77.37,77.54,77.36,77.48,189873.0,68.9051,69.0565,68.8962,69.0031,189873.0
2022-04-11 12:35:00,77.49,77.55,77.47,77.48,106003.0,69.012,69.0654,68.9942,69.0031,106003.0
2022-04-11 12:40:00,77.48,77.48,77.29,77.33,136754.0,69.0031,69.0031,68.8339,68.8695,136754.0
2022-04-11 12:45:00,77.33,77.38,77.26,77.3,137004.0,68.8695,68.914,68.8072,68.8428,137004.0
2022-04-11 12:50:00,77.3,77.35,77.15,77.17,268181.0,68.8428,68.8873,68.7092,68.727,268181.0
2022-04-11 12:55:00,77.16,77.16,77.05,77.07,290695.0,68.7181,68.7181,68.6201,68.6379,290695.0
2022-04-11 13:00:00,77.07,77.25,77.05,77.21,148787.0,68.6379,68.7983,68.6201,68.7626,148787.0
2022-04-11 13:05:00,77.21,77.24,77.11,77.12,132130.0,68.7626,68.7893,68.6736,68.6825,132130.0
2022-04-11 13:10:00,77.12,77.21,77.04,77.1,249017.0,68.6825,68.7626,68.6112,68.6647,249017.0
2022-04-11 13:15:00,77.09,77.13,76.98,77.07,164426.0,68.6558,68.6914,68.5578,68.6379,164426.0
2022-04-11 13:20:00,77.08,77.11,76.96,76.97,213160.0,68.6469,68.6736,68.54,68.5489,213160.0
2022-04-11 13:25:00,76.98,77.13,76.97,77.05,143843.0,68.5578,68.6914,68.5489,68.6201,143843.0
2022-04-11 13:30:00,77.06,77.18,77.05,77.15,180394.0,68.629,68.7359,68.6201,68.7092,180394.0
2022-04-11 13:35:00,77.15,77.2,77.09,77.15,513016.0,68.7092,68.7537,68.6558,68.7092,513016.0
2022-04-11 13:40:00,77.15,77.25,77.13,77.19,140705.0,68.7092,68.7983,68.6914,68.7448,140705.0
2022-04-11 13:45:00,77.18,77.25,77.16,77.2,152220.0,68.7359,68.7983,68.7181,68.7537,152220.0
2022-04-11 13:50:00,77.2,77.25,77.16,77.22,171574.0,68.7537,68.7983,68.7181,68.7715,171574.0
2022-04-11 13:55:00,77.21,77.24,77.17,77.21,139932.0,68.7626,68.7893,68.727,68.7626,139932.0
2022-04-11 14:00:00,77.22,77.33,77.22,77.3,133842.0,68.7715,68.8695,68.7715,68.8428,133842.0
2022-04-11 14:05:00,77.3,77.39,77.3,77.34,132940.0,68.8428,68.9229,68.8428,68.8784,132940.0
2022-04-11 14:10:00,77.33,77.41,77.31,77.36,251047.0,68.8695,68.9407,68.8517,68.8962,251047.0
2022-04-11 14:15:00,77.36,77.37,77.19,77.2,122959.0,68.8962,68.9051,68.7448,68.7537,122959.0
2022-04-11 14:20:00,77.2,77.24,77.16,77.17,123303.0,68.7537,68.7893,68.7181,68.727,123303.0
2022-04-11 14:25:00,77.17,77.28,77.17,77.26,108685.0,68.727,68.825,68.727,68.8072,108685.0
2022-04-11 14:30:00,77.26,77.39,77.21,77.39,138938.0,68.8072,68.9229,68.7626,68.9229,138938.0
2022-04-11 14:35:00,77.38,77.52,77.37,77.52,120542.0,68.914,69.0387,68.9051,69.0387,120542.0
2022-04-11 14:40:00,77.51,77.56,77.5,77.53,118321.0,69.0298,69.0743,69.0209,69.0476,118321.0
2022-04-11 14:45:00,77.53,77.59,77.52,77.53,109304.0,69.0476,69.1011,69.0387,69.0476,109304.0
2022-04-11 14:50:00,77.53,77.67,77.53,77.59,186487.0,69.0476,69.1723,69.0476,69.1011,186487.0
2022-04-11 14:55:00,77.59,77.75,77.57,77.73,190914.0,69.1011,69.2435,69.0832,69.2257,190914.0
2022-04-11 15:00:00,77.73,77.82,77.69,77.7,166940.0,69.2257,69.3059,69.1901,69.199,166940.0
2022-04-11 15:05:00,77.69,77.7,77.6,77.66,214176.0,69.1901,69.199,69.11,69.1634,214176.0
2022-04-11 15:10:00,77.66,77.74,77.64,77.65,185481.0,69.1634,69.2346,69.1456,69.1545,185481.0
2022-04-11 15:15:00,77.66,77.67,77.55,77.57,135528.0,69.1634,69.1723,69.0654,69.0832,135528.0
2022-04-11 15:20:00,77.58,77.59,77.48,77.5,185327.0,69.0921,69.1011,69.0031,69.0209,185327.0
2022-04-11 15:25:00,77.5,77.52,77.41,77.47,225033.0,69.0209,69.0387,68.9407,68.9942,225033.0
2022-04-11 15:30:00,77.47,77.47,77.38,77.41,252895.0,68.9942,68.9942,68.914,68.9407,252895.0
2022-04-11 15:35:00,77.41,77.41,77.31,77.36,575333.0,68.9407,68.9407,68.8517,68.8962,575333.0
2022-04-11 15:40:00,77.35,77.42,77.32,77.37,516152.0,68.8873,68.9497,68.8606,68.9051,516152.0
2022-04-11 15:45:00,77.37,77.39,77.28,77.29,673319.0,68.9051,68.9229,68.825,68.8339,673319.0
2022-04-11 15:50:00,77.29,77.3,77.21,77.24,1076379.0,68.8339,68.8428,68.7626,68.7893,1076379.0
2022-04-11 15:55:00,77.24,77.24,77.06,77.16,1174819.0,68.7893,68.7893,68.629,68.7181,1174819.0
2022-04-12 09:30:00,78.7,79.3,78.5,79.3,1338968.0,70.0896,70.624,69.9115,70.624,1338968.0
2022-04-12 09:35:00,79.3,79.72,79.3,79.67,1092823.0,70.624,70.998,70.624,70.9535,1092823.0
2022-04-12 09:40:00,79.68,79.85,79.33,79.45,763279.0,70.9624,71.1138,70.6507,70.7576,763279.0
2022-04-12 09:45:00,79.46,79.49,79.19,79.3,1551280.0,70.7665,70.7932,70.526,70.624,1551280.0
2022-04-12 09:50:00,79.31,79.69,79.23,79.54,893598.0,70.6329,70.9713,70.5616,70.8377,893598.0
2022-04-12 09:55:00,79.53,79.61,79.28,79.55,584432.0,70.8288,70.9001,70.6062,70.8466,584432.0
2022-04-12 10:00:00,79.56,79.63,79.32,79.36,567847.0,70.8555,70.9179,70.6418,70.6774,567847.0
2022-04-12 10:05:00,79.35,79.35,79.06,79.1,446263.0,70.6685,70.6685,70.4102,70.4458,446263.0
2022-04-12 10:10:00,79.1,79.1,78.88,79.05,431692.0,70.4458,70.4458,70.2499,70.4013,431692.0
2022-04-12 10:15:00,79.06,79.29,79.03,79.2,421039.0,70.4102,70.6151,70.3835,70.5349,421039.0
2022-04-12 10:20:00,79.2,79.3,79.07,79.13,320306.0,70.5349,70.624,70.4191,70.4726,320306.0
2022-04-12 10:25:00,79.13,79.18,78.97,79.08,378907.0,70.4726,70.5171,70.3301,70.428,378907.0
2022-04-12 10:30:00,79.07,79.47,79.07,79.45,405690.0,70.4191,70.7754,70.4191,70.7576,405690.0
2022-04-12 10:35:00,79.45,79.53,79.43,79.45,536149.0,70.7576,70.8288,70.7397,70.7576,536149.0
2022-04-12 10:40:00,79.45,79.54,79.42,79.48,379843.0,70.7576,70.8377,70.7308,70.7843,379843.0
2022-04-12 10:45:00,79.48,79.73,79.46,79.72,382484.0,70.7843,71.0069,70.7665,70.998,382484.0
2022-04-12 10:50:00,79.73,79.79,79.47,79.49,430240.0,71.0069,71.0604,70.7754,70.7932,430240.0
2022-04-12 10:55:00,79.48,79.49,79.36,79.37,453401.0,70.7843,70.7932,70.6774,70.6863,453401.0
2022-04-12 11:00:00,79.37,79.45,79.26,79.41,321682.0,70.6863,70.7576,70.5883,70.7219,321682.0
2022-04-12 11:05:00,79.41,79.51,79.34,79.45,236661.0,70.7219,70.811,70.6596,70.7576,236661.0
2022-04-12 11:10:00,79.45,79.48,79.24,79.32,262226.0,70.7576,70.7843,70.5705,70.6418,262226.0
2022-04-12 11:15:00,79.32,79.32,79.14,79.29,406306.0,70.6418,70.6418,70.4815,70.6151,406306.0
2022-04-12 11:20:00,79.3,79.48,79.29,79.45,345557.0,70.624,70.7843,70.6151,70.7576,345557.0
2022-04-12 11:25:00,79.46,79.54,79.42,79.49,301838.0,70.7665,70.8377,70.7308,70.7932,301838.0
2022-04-12 11:30:00,79.49,79.54,79.43,79.49,194480.0,70.7932,70.8377,70.7397,70.7932,194480.0
2022-04-12 11:35:00,79.5,79.53,79.39,79.49,193943.0,70.8021,70.8288,70.7041,70.7932,193943.0
2022-04-12 11:40:00,79.48,79.61,79.44,79.59,167442.0,70.7843,70.9001,70.7487,70.8822,167442.0
2022-04-12 11:45:00,79.6,79.61,79.45,79.53,236136.0,70.8911,70.9001,70.7576,70.8288,236136.0
2022-04-12 11:50:00,79.53,79.57,79.5,79.56,159592.0,70.8288,70.8644,70.8021,70.8555,159592.0
2022-04-12 11:55:00,79.56,79.58,79.48,79.54,292574.0,70.8555,70.8733,70.7843,70.8377,292574.0
2022-04-12 12:00:00,79.54,79.56,79.41,79.42,153357.0,70.8377,70.8555,70.7219,70.7308,153357.0
2022-04-12 12:05:00,79.42,79.49,79.37,79.43,153306.0,70.7308,70.7932,70.6863,70.7397,153306.0
2022-04-12 12:10:00,79.43,79.44,79.36,79.41,106265.0,70.7397,70.7487,70.6774,70.7219,106265.0
2022-04-12 12:15:00,79.4,79.49,79.38,79.39,174567.0,70.713,70.7932,70.6952,70.7041,174567.0
2022-04-12 12:20:00,79.39,79.48,79.38,79.4,267371.0,70.7041,70.7843,70.6952,70.713,267371.0
2022-04-12 12:25:00,79.41,79.43,79.31,79.42,152582.0,70.7219,70.7397,70.6329,70.7308,152582.0
2022-04-12 12:30:00,79.42,79.52,79.38,79.42,1313204.0,70.7308,70.8199,70.6952,70.7308,1313204.0
2022-04-12 12:35:00,79.43,79.55,79.42,79.53,158127.0,70.7397,70.8466,70.7308,70.8288,158127.0
2022-04-12 12:40:00,79.53,79.56,79.36,79.41,195679.0,70.8288,70.8555,70.6774,70.7219,195679.0
2022-04-12 12:45:00,79.41,79.42,79.33,79.4,158362.0,70.7219,70.7308,70.6507,70.713,158362.0
2022-04-12 12:50:00,79.4,79.5,79.38,79.45,121339.0,70.713,70.8021,70.6952,70.7576,121339.0
2022-04-12 12:55:00,79.44,79.48,79.42,79.44,189420.0,70.7487,70.7843,70.7308,70.7487,189420.0
2022-04-12 13:00:00,79.44,79.48,79.31,79.36,152111.0,70.7487,70.7843,70.6329,70.6774,152111.0
2022-04-12 13:05:00,79.36,79.48,79.34,79.34,219755.0,70.6774,70.7843,70.6596,70.6596,219755.0
2022-04-12 13:10:00,79.34,79.45,79.31,79.41,191465.0,70.6596,70.7576,70.6329,70.7219,191465.0
2022-04-12 13:15:00,79.41,79.52,79.38,79.51,91497.0,70.7219,70.8199,70.6952,70.811,91497.0
2022-04-12 13:20:00,79.52,79.55,79.4,79.44,184280.0,70.8199,70.8466,70.713,70.7487,184280.0
2022-04-12 13:25:00,79.44,79.47,79.33,79.34,112924.0,70.7487,70.7754,70.6507,70.6596,112924.0
2022-04-12 13:30:00,79.33,79.38,79.14,79.17,1205023.0,70.6507,70.6952,70.4815,70.5082,1205023.0
2022-04-12 13:35:00,79.16,79.16,79.08,79.09,443927.0,70.4993,70.4993,70.428,70.4369,443927.0
2022-04-12 13:40:00,79.09,79.13,79.02,79.03,213131.0,70.4369,70.4726,70.3746,70.3835,213131.0
2022-04-12 13:45:00,79.03,79.04,78.91,79.01,157793.0,70.3835,70.3924,70.2766,70.3657,157793.0
2022-04-12 13:50:00,79.02,79.03,78.83,78.85,189501.0,70.3746,70.3835,70.2054,70.2232,189501.0
2022-04-12 13:55:00,78.85,78.85,78.67,78.77,204320.0,70.2232,70.2232,70.0629,70.152,204320.0
2022-04-12 14:00:00,78.78,78.86,78.69,78.84,496775.0,70.1609,70.2321,70.0807,70.2143,496775.0
2022-04-12 14:05:00,78.84,78.94,78.8,78.84,166469.0,70.2143,70.3034,70.1787,70.2143,166469.0
2022-04-12 14:10:00,78.84,78.88,78.77,78.82,185645.0,70.2143,70.2499,70.152,70.1965,185645.0
2022-04-12 14:15:00,78.82,78.93,78.79,78.93,181878.0,70.1965,70.2944,70.1698,70.2944,181878.0
2022-04-12 14:20:00,78.93,78.99,78.86,78.87,195634.0,70.2944,70.3479,70.2321,70.241,195634.0
2022-04-12 14:25:00,78.87,78.9,78.79,78.8,360173.0,70.241,70.2677,70.1698,70.1787,360173.0
2022-04-12 14:30:00,78.8,78.87,78.73,78.87,684839.0,70.1787,70.241,70.1163,70.241,684839.0
2022-04-12 14:35:00,78.87,78.97,78.81,78.88,276024.0,70.241,70.3301,70.1876,70.2499,276024.0
2022-04-12 14:40:00,78.87,78.88,78.56,78.58,218102.0,70.241,70.2499,69.9649,69.9827,218102.0
2022-04-12 14:45:00,78.58,78.7,78.58,78.69,206667.0,69.9827,70.0896,69.9827,70.0807,206667.0
2022-04-12 14:50:00,78.68,78.71,78.54,78.66,176277.0,70.0718,70.0985,69.9471,70.054,176277.0
2022-04-12 14:55:00,78.66,78.71,78.61,78.69,189508.0,70.054,70.0985,70.0095,70.0807,189508.0
2022-04-12 15:00:00,78.69,78.75,78.54,78.56,235927.0,70.0807,70.1341,69.9471,69.9649,235927.0
2022-04-12 15:05:00,78.56,78.63,78.42,78.43,297740.0,69.9649,70.0273,69.8402,69.8492,297740.0
2022-04-12 15:10:00,78.42,78.45,78.35,78.42,355660.0,69.8402,69.867,69.7779,69.8402,355660.0
2022-04-12 15:15:00,78.42,78.51,78.36,78.47,286220.0,69.8402,69.9204,69.7868,69.8848,286220.0
2022-04-12 15:20:00,78.47,78.5,78.39,78.44,362437.0,69.8848,69.9115,69.8135,69.8581,362437.0
2022-04-12 15:25:00,78.43,78.44,78.27,78.31,205626.0,69.8492,69.8581,69.7067,69.7423,205626.0
2022-04-12 15:30:00,78.31,78.36,78.26,78.29,336742.0,69.7423,69.7868,69.6978,69.7245,336742.0
2022-04-12 15:35:00,78.29,78.48,78.27,78.46,422591.0,69.7245,69.8937,69.7067,69.8759,422591.0
2022-04-12 15:40:00,78.45,78.52,78.39,78.41,317821.0,69.867,69.9293,69.8135,69.8313,317821.0
2022-04-12 15:45:00,78.4,78.53,78.34,78.42,611152.0,69.8224,69.9382,69.769,69.8402,611152.0
2022-04-12 15:50:00,78.41,78.51,78.38,78.46,614863.0,69.8313,69.9204,69.8046,69.8759,614863.0
2022-04-12 15:55:00,78.45,78.48,78.37,78.43,754555.0,69.867,69.8937,69.7957,69.8492,754555.0
2022-04-13 09:30:00,79.38,79.81,79.31,79.68,1282690.0,70.6952,71.0782,70.6329,70.9624,1282690.0
2022-04-13 09:35:00,79.67,79.68,79.14,79.33,989263.0,70.9535,70.9624,70.4815,70.6507,989263.0
2022-04-13 09:40:00,79.34,79.67,79.12,79.22,1113436.0,70.6596,70.9535,70.4637,70.5527,1113436.0
2022-04-13 09:45:00,79.22,79.23,78.72,79.03,694226.0,70.5527,70.5616,70.1074,70.3835,694226.0
2022-04-13 09:50:00,79.02,79.1,78.8,78.99,428805.0,70.3746,70.4458,70.1787,70.3479,428805.0
2022-04-13 09:55:00,79.01,79.02,78.77,78.83,409331.0,70.3657,70.3746,70.152,70.2054,409331.0
2022-04-13 10:00:00,78.82,78.9,78.61,78.78,419451.0,70.1965,70.2677,70.0095,70.1609,419451.0
2022-04-13 10:05:00,78.79,78.83,78.61,78.74,292242.0,70.1698,70.2054,70.0095,70.1252,292242.0
2022-04-13 10:10:00,78.74,78.77,78.56,78.61,323477.0,70.1252,70.152,69.9649,70.0095,323477.0
2022-04-13 10:15:00,78.62,78.63,78.46,78.47,333756.0,70.0184,70.0273,69.8759,69.8848,333756.0
2022-04-13 10:20:00,78.47,78.58,78.42,78.53,331859.0,69.8848,69.9827,69.8402,69.9382,331859.0
2022-04-13 10:25:00,78.53,78.56,78.34,78.35,197180.0,69.9382,69.9649,69.769,69.7779,197180.0
2022-04-13 10:30:00,78.34,78.49,78.07,78.48,576959.0,69.769,69.9026,69.5285,69.8937,576959.0
2022-04-13 10:35:00,78.48,78.7,78.47,78.67,405978.0,69.8937,70.0896,69.8848,70.0629,405978.0
2022-04-13 10:40:00,78.68,78.69,78.47,78.64,240836.0,70.0718,70.0807,69.8848,70.0362,240836.0
2022-04-13 10:45:00,78.65,78.8,78.63,78.76,249097.0,70.0451,70.1787,70.0273,70.143,249097.0
2022-04-13 10:50:00,78.76,78.92,78.74,78.91,272938.0,70.143,70.2855,70.1252,70.2766,272938.0
2022-04-13 10:55:00,78.92,78.95,78.82,78.83,318141.0,70.2855,70.3123,70.1965,70.2054,318141.0
2022-04-13 11:00:00,78.82,78.84,78.54,78.56,277232.0,70.1965,70.2143,69.9471,69.9649,277232.0
2022-04-13 11:05:00,78.57,78.73,78.53,78.69,219153.0,69.9738,70.1163,69.9382,70.0807,219153.0
2022-04-13 11:10:00,78.7,78.83,78.68,78.75,185409.0,70.0896,70.2054,70.0718,70.1341,185409.0
2022-04-13 11:15:00,78.76,78.93,78.74,78.9,198336.0,70.143,70.2944,70.1252,70.2677,198336.0
2022-04-13 11:20:00,78.91,78.99,78.78,78.88,394430.0,70.2766,70.3479,70.1609,70.2499,394430.0
2022-04-13 11:25:00,78.88,79.0,78.84,78.96,225401.0,70.2499,70.3568,70.2143,70.3212,225401.0
2022-04-13 11:30:00,78.95,79.06,78.93,78.97,195035.0,70.3123,70.4102,70.2944,70.3301,195035.0
2022-04-13 11:35:00,78.98,79.04,78.92,79.0,168535.0,70.339,70.3924,70.2855,70.3568,168535.0
2022-04-13 11:40:00,79.0,79.11,78.93,79.09,87781.0,70.3568,70.4548,70.2944,70.4369,87781.0
2022-04-13 11:45:00,79.1,79.13,79.04,79.11,152187.0,70.4458,70.4726,70.3924,70.4548,152187.0
2022-04-13 11:50:00,79.11,79.15,79.03,79.06,116052.0,70.4548,70.4904,70.3835,70.4102,116052.0
2022-04-13 11:55:00,79.06,79.08,79.0,79.07,121813.0,70.4102,70.428,70.3568,70.4191,121813.0
2022-04-13 12:00:00,79.06,79.11,79.01,79.1,197405.0,70.4102,70.4548,70.3657,70.4458,197405.0
2022-04-13 12:05:00,79.09,79.13,79.07,79.11,304116.0,70.4369,70.4726,70.4191,70.4548,304116.0
2022-04-13 12:10:00,79.11,79.11,78.97,79.04,121138.0,70.4548,70.4548,70.3301,70.3924,121138.0
2022-04-13 12:15:00,79.04,79.1,79.01,79.07,163493.0,70.3924,70.4458,70.3657,70.4191,163493.0
2022-04-13 12:20:00,79.06,79.14,79.04,79.11,176390.0,70.4102,70.4815,70.3924,70.4548,176390.0
2022-04-13 12:25:00,79.11,79.18,79.09,79.12,131582.0,70.4548,70.5171,70.4369,70.4637,131582.0
2022-04-13 12:30:00,79.12,79.26,79.12,79.24,99147.0,70.4637,70.5883,70.4637,70.5705,99147.0
2022-04-13 12:35:00,79.25,79.31,79.21,79.29,89895.0,70.5794,70.6329,70.5438,70.6151,89895.0
2022-04-13 12:40:00,79.28,79.4,79.25,79.38,171234.0,70.6062,70.713,70.5794,70.6952,171234.0
2022-04-13 12:45:00,79.38,79.41,79.31,79.32,164284.0,70.6952,70.7219,70.6329,70.6418,164284.0
2022-04-13 12:50:00,79.32,79.32,79.14,79.22,275817.0,70.6418,70.6418,70.4815,70.5527,275817.0
2022-04-13 12:55:00,79.22,79.32,79.21,79.26,201607.0,70.5527,70.6418,70.5438,70.5883,201607.0
2022-04-13 13:00:00,79.26,79.32,79.24,79.28,121319.0,70.5883,70.6418,70.5705,70.6062,121319.0
2022-04-13 13:05:00,79.27,79.38,79.26,79.36,154385.0,70.5972,70.6952,70.5883,70.6774,154385.0
2022-04-13 13:10:00,79.35,79.42,79.33,79.38,285603.0,70.6685,70.7308,70.6507,70.6952,285603.0
2022-04-13 13:15:00,79.39,79.47,79.39,79.45,137738.0,70.7041,70.7754,70.7041,70.7576,137738.0
2022-04-13 13:20:00,79.46,79.52,79.45,79.52,188527.0,70.7665,70.8199,70.7576,70.8199,188527.0
2022-04-13 13:25:00,79.52,79.55,79.43,79.45,183314.0,70.8199,70.8466,70.7397,70.7576,183314.0
2022-04-13 13:30:00,79.45,79.52,79.38,79.39,152596.0,70.7576,70.8199,70.6952,70.7041,152596.0
2022-04-13 13:35:00,79.39,79.4,79.26,79.26,174651.0,70.7041,70.713,70.5883,70.5883,174651.0
2022-04-13 13:40:00,79.27,79.37,79.24,79.33,100803.0,70.5972,70.6863,70.5705,70.6507,100803.0
2022-04-13 13:45:00,79.32,79.37,79.3,79.37,81406.0,70.6418,70.6863,70.624,70.6863,81406.0
2022-04-13 13:50:00,79.38,79.42,79.36,79.4,91791.0,70.6952,70.7308,70.6774,70.713,91791.0
2022-04-13 13:55:00,79.39,79.4,79.32,79.35,87300.0,70.7041,70.713,70.6418,70.6685,87300.0
2022-04-13 14:00:00,79.36,79.39,79.32,79.38,136328.0,70.6774,70.7041,70.6418,70.6952,136328.0
2022-04-13 14:05:00,79.38,79.44,79.34,79.44,112435.0,70.6952,70.7487,70.6596,70.7487,112435.0
2022-04-13 14:10:00,79.44,79.47,79.39,79.46,417788.0,70.7487,70.7754,70.7041,70.7665,417788.0
2022-04-13 14:15:00,79.47,79.48,79.38,79.41,124986.0,70.7754,70.7843,70.6952,70.7219,124986.0
2022-04-13 14:20:00,79.4,79.44,79.34,79.43,197724.0,70.713,70.7487,70.6596,70.7397,197724.0
2022-04-13 14:25:00,79.42,79.42,79.33,79.39,209990.0,70.7308,70.7308,70.6507,70.7041,209990.0
2022-04-13 14:30:00,79.4,79.4,79.32,79.34,137738.0,70.713,70.713,70.6418,70.6596,137738.0
2022-04-13 14:35:00,79.35,79.38,79.31,79.38,121862.0,70.6685,70.6952,70.6329,70.6952,121862.0
2022-04-13 14:40:00,79.37,79.51,79.37,79.5,133887.0,70.6863,70.811,70.6863,70.8021,133887.0
2022-04-13 14:45:00,79.49,79.5,79.38,79.42,153730.0,70.7932,70.8021,70.6952,70.7308,153730.0
2022-04-13 14:50:00,79.42,79.45,79.39,79.44,113725.0,70.7308,70.7576,70.7041,70.7487,113725.0
2022-04-13 14:55:00,79.44,79.5,79.43,79.48,134341.0,70.7487,70.8021,70.7397,70.7843,134341.0
2022-04-13 15:00:00,79.46,79.47,79.41,79.47,124347.0,70.7665,70.7754,70.7219,70.7754,124347.0
2022-04-13 15:05:00,79.47,79.53,79.44,79.53,142807.0,70.7754,70.8288,70.7487,70.8288,142807.0
2022-04-13 15:10:00,79.52,79.57,79.51,79.56,293593.0,70.8199,70.8644,70.811,70.8555,293593.0
2022-04-13 15:15:00,79.56,79.59,79.54,79.56,270583.0,70.8555,70.8822,70.8377,70.8555,270583.0
2022-04-13 15:20:00,79.55,79.6,79.52,79.54,148340.0,70.8466,70.8911,70.8199,70.8377,148340.0
2022-04-13 15:25:00,79.55,79.6,79.53,79.56,194101.0,70.8466,70.8911,70.8288,70.8555,194101.0
2022-04-13 15:30:00,79.57,79.58,79.49,79.56,234109.0,70.8644,70.8733,70.7932,70.8555,234109.0
2022-04-13 15:35:00,79.56,79.61,79.53,79.59,300736.0,70.8555,70.9001,70.8288,70.8822,300736.0
2022-04-13 15:40:00,79.59,79.61,79.53,79.6,268990.0,70.8822,70.9001,70.8288,70.8911,268990.0
2022-04-13 15:45:00,79.6,79.7,79.58,79.69,325597.0,70.8911,70.9802,70.8733,70.9713,325597.0
2022-04-13 15:50:00,79.68,79.69,79.56,79.59,887900.0,70.9624,70.9713,70.8555,70.8822,887900.0
2022-04-13 15:55:00,79.59,79.65,79.53,79.59,989063.0,70.8822,70.9357,70.8288,70.8822,989063.0
2022-04-14 09:30:00,79.21,79.77,79.09,79.74,988079.0,70.5438,71.0425,70.4369,71.0158,988079.0
2022-04-14 09:35:00,79.75,79.96,79.57,79.71,723756.0,71.0247,71.2118,70.8644,70.9891,723756.0
2022-04-14 09:40:00,79.7,79.81,79.59,79.63,731851.0,70.9802,71.0782,70.8822,70.9179,731851.0
2022-04-14 09:45:00,79.64,79.65,79.5,79.61,568801.0,70.9268,70.9357,70.8021,70.9001,568801.0
2022-04-14 09:50:00,79.62,79.9,79.58,79.65,392258.0,70.909,71.1583,70.8733,70.9357,392258.0
2022-04-14 09:55:00,79.64,79.89,79.61,79.84,216307.0,70.9268,71.1494,70.9001,71.1049,216307.0
2022-04-14 10:00:00,79.84,80.0,79.83,80.0,793875.0,71.1049,71.2474,71.096,71.2474,793875.0
2022-04-14 10:05:00,80.0,80.0,79.68,79.76,570370.0,71.2474,71.2474,70.9624,71.0336,570370.0
2022-04-14 10:10:00,79.75,79.76,79.54,79.59,401007.0,71.0247,71.0336,70.8377,70.8822,401007.0
2022-04-14 10:15:00,79.58,79.65,79.46,79.57,240571.0,70.8733,70.9357,70.7665,70.8644,240571.0
2022-04-14 10:20:00,79.58,79.65,79.48,79.61,162690.0,70.8733,70.9357,70.7843,70.9001,162690.0
2022-04-14 10:25:00,79.61,79.62,79.5,79.53,170683.0,70.9001,70.909,70.8021,70.8288,170683.0
2022-04-14 10:30:00,79.53,79.75,79.52,79.73,215349.0,70.8288,71.0247,70.8199,71.0069,215349.0
2022-04-14 10:35:00,79.73,79.8,79.54,79.62,236849.0,71.0069,71.0693,70.8377,70.909,236849.0
2022-04-14 10:40:00,79.61,79.69,79.59,79.64,165872.0,70.9001,70.9713,70.8822,70.9268,165872.0
2022-04-14 10:45:00,79.63,79.74,79.6,79.67,216270.0,70.9179,71.0158,70.8911,70.9535,216270.0
2022-04-14 10:50:00,79.67,79.67,79.48,79.48,236053.0,70.9535,70.9535,70.7843,70.7843,236053.0
2022-04-14 10:55:00,79.5,79.65,79.5,79.58,146778.0,70.8021,70.9357,70.8021,70.8733,146778.0
2022-04-14 11:00:00,79.57,79.71,79.56,79.6,125922.0,70.8644,70.9891,70.8555,70.8911,125922.0
2022-04-14 11:05:00,79.61,79.7,79.59,79.66,113392.0,70.9001,70.9802,70.8822,70.9446,113392.0
2022-04-14 11:10:00,79.65,79.67,79.48,79.58,102468.0,70.9357,70.9535,70.7843,70.8733,102468.0
2022-04-14 11:15:00,79.59,79.59,79.38,79.4,150724.0,70.8822,70.8822,70.6952,70.713,150724.0
2022-04-14 11:20:00,79.4,79.52,79.28,79.52,163815.0,70.713,70.8199,70.6062,70.8199,163815.0
2022-04-14 11:25:00,79.5,79.62,79.49,79.58,132694.0,70.8021,70.909,70.7932,70.8733,132694.0
2022-04-14 11:30:00,79.59,79.59,79.46,79.54,146218.0,70.8822,70.8822,70.7665,70.8377,146218.0
2022-04-14 11:35:00,79.52,79.6,79.43,79.44,85147.0,70.8199,70.8911,70.7397,70.7487,85147.0
2022-04-14 11:40:00,79.45,79.46,79.34,79.34,195101.0,70.7576,70.7665,70.6596,70.6596,195101.0
2022-04-14 11:45:00,79.34,79.41,79.33,79.36,114404.0,70.6596,70.7219,70.6507,70.6774,114404.0
2022-04-14 11:50:00,79.36,79.38,79.29,79.35,108338.0,70.6774,70.6952,70.6151,70.6685,108338.0
2022-04-14 11:55:00,79.35,79.58,79.35,79.56,238748.0,70.6685,70.8733,70.6685,70.8555,238748.0
2022-04-14 12:00:00,79.55,79.77,79.54,79.7,254094.0,70.8466,71.0425,70.8377,70.9802,254094.0
2022-04-14 12:05:00,79.7,79.93,79.7,79.93,180542.0,70.9802,71.185,70.9802,71.185,180542.0
2022-04-14 12:10:00,79.92,80.0,79.87,80.0,190595.0,71.1761,71.2474,71.1316,71.2474,190595.0
2022-04-14 12:15:00,79.99,80.0,79.76,79.84,259317.0,71.2385,71.2474,71.0336,71.1049,259317.0
2022-04-14 12:20:00,79.84,79.86,79.73,79.84,121508.0,71.1049,71.1227,71.0069,71.1049,121508.0
2022-04-14 12:25:00,79.84,79.96,79.83,79.95,144489.0,71.1049,71.2118,71.096,71.2029,144489.0
2022-04-14 12:30:00,79.94,79.95,79.84,79.91,193234.0,71.1939,71.2029,71.1049,71.1672,193234.0
2022-04-14 12:35:00,79.9,79.96,79.82,79.84,101603.0,71.1583,71.2118,71.0871,71.1049,101603.0
2022-04-14 12:40:00,79.84,79.93,79.81,79.86,105128.0,71.1049,71.185,71.0782,71.1227,105128.0
2022-04-14 12:45:00,79.86,79.97,79.83,79.96,116452.0,71.1227,71.2207,71.096,71.2118,116452.0
2022-04-14 12:50:00,79.96,80.01,79.92,80.0,210716.0,71.2118,71.2563,71.1761,71.2474,210716.0
2022-04-14 12:55:00,80.01,80.03,79.94,80.02,187200.0,71.2563,71.2741,71.1939,71.2652,187200.0
2022-04-14 13:00:00,80.02,80.12,79.96,80.05,218411.0,71.2652,71.3543,71.2118,71.2919,218411.0
2022-04-14 13:05:00,80.05,80.06,79.94,79.98,227749.0,71.2919,71.3008,71.1939,71.2296,227749.0
2022-04-14 13:10:00,79.98,80.15,79.98,80.05,166961.0,71.2296,71.381,71.2296,71.2919,166961.0
2022-04-14 13:15:00,80.04,80.07,79.98,80.02,175494.0,71.283,71.3097,71.2296,71.2652,175494.0
2022-04-14 13:20:00,80.02,80.09,80.01,80.08,92174.0,71.2652,71.3275,71.2563,71.3186,92174.0
2022-04-14 13:25:00,80.09,80.12,80.06,80.06,116840.0,71.3275,71.3543,71.3008,71.3008,116840.0
2022-04-14 13:30:00,80.08,80.09,79.99,80.02,132674.0,71.3186,71.3275,71.2385,71.2652,132674.0
2022-04-14 13:35:00,80.03,80.08,79.97,80.0,155221.0,71.2741,71.3186,71.2207,71.2474,155221.0
2022-04-14 13:40:00,80.0,80.08,79.98,80.06,95365.0,71.2474,71.3186,71.2296,71.3008,95365.0
2022-04-14 13:45:00,80.06,80.17,80.06,80.14,186245.0,71.3008,71.3988,71.3008,71.3721,186245.0
2022-04-14 13:50:00,80.14,80.16,80.08,80.12,180078.0,71.3721,71.3899,71.3186,71.3543,180078.0
2022-04-14 13:55:00,80.12,80.25,80.12,80.25,291072.0,71.3543,71.47,71.3543,71.47,291072.0
2022-04-14 14:00:00,80.25,80.48,80.24,80.42,674922.0,71.47,71.6749,71.4611,71.6214,674922.0
2022-04-14 14:05:00,80.42,80.46,80.36,80.42,313089.0,71.6214,71.6571,71.568,71.6214,313089.0
2022-04-14 14:10:00,80.41,80.47,80.38,80.42,225620.0,71.6125,71.666,71.5858,71.6214,225620.0
2022-04-14 14:15:00,80.42,80.47,80.36,80.37,220802.0,71.6214,71.666,71.568,71.5769,220802.0
2022-04-14 14:20:00,80.38,80.41,80.3,80.32,161702.0,71.5858,71.6125,71.5146,71.5324,161702.0
2022-04-14 14:25:00,80.32,80.42,80.31,80.35,296472.0,71.5324,71.6214,71.5235,71.5591,296472.0
2022-04-14 14:30:00,80.35,80.42,80.23,80.3,195352.0,71.5591,71.6214,71.4522,71.5146,195352.0
2022-04-14 14:35:00,80.31,80.33,80.24,80.26,134995.0,71.5235,71.5413,71.4611,71.4789,134995.0
2022-04-14 14:40:00,80.26,80.34,80.24,80.31,152448.0,71.4789,71.5502,71.4611,71.5235,152448.0
2022-04-14 14:45:00,80.31,80.34,80.24,80.33,110570.0,71.5235,71.5502,71.4611,71.5413,110570.0
2022-04-14 14:50:00,80.33,80.37,80.24,80.32,170089.0,71.5413,71.5769,71.4611,71.5324,170089.0
2022-04-14 14:55:00,80.31,80.32,80.16,80.18,129486.0,71.5235,71.5324,71.3899,71.4077,129486.0
2022-04-14 15:00:00,80.17,80.21,80.15,80.17,141693.0,71.3988,71.4344,71.381,71.3988,141693.0
2022-04-14 15:05:00,80.17,80.21,79.99,80.0,135441.0,71.3988,71.4344,71.2385,71.2474,135441.0
2022-04-14 15:10:00,80.0,80.15,79.99,80.13,278333.0,71.2474,71.381,71.2385,71.3632,278333.0
2022-04-14 15:15:00,80.13,80.26,80.12,80.23,224711.0,71.3632,71.4789,71.3543,71.4522,224711.0
2022-04-14 15:20:00,80.24,80.29,80.18,80.2,267877.0,71.4611,71.5057,71.4077,71.4255,267877.0
2022-04-14 15:25:00,80.2,80.22,80.12,80.19,159024.0,71.4255,71.4433,71.3543,71.4166,159024.0
2022-04-14 15:30:00,80.2,80.21,80.09,80.1,314380.0,71.4255,71.4344,71.3275,71.3364,314380.0
2022-04-14 15:35:00,80.09,80.17,80.08,80.12,275447.0,71.3275,71.3988,71.3186,71.3543,275447.0
2022-04-14 15:40:00,80.11,80.15,80.09,80.13,247237.0,71.3453,71.381,71.3275,71.3632,247237.0
2022-04-14 15:45:00,80.13,80.15,80.03,80.05,480301.0,71.3632,71.381,71.2741,71.2919,480301.0
2022-04-14 15:50:00,80.04,80.05,79.89,79.94,595912.0,71.283,71.2919,71.1494,71.1939,595912.0
2022-04-14 15:55:00,79.94,79.98,79.81,79.84,1155989.0,71.1939,71.2296,71.0782,71.1049,1155989.0
2022-04-18 09:30:00,80.51,80.97,80.01,80.02,1509840.0,71.7016,72.1113,71.2563,71.2652,1509840.0
2022-04-18 09:35:00,80.03,80.65,80.03,80.63,965457.0,71.2741,71.8263,71.2741,71.8085,965457.0
2022-04-18 09:40:00,80.64,81.18,80.64,81.05,1041236.0,71.8174,72.2983,71.8174,72.1825,1041236.0
2022-04-18 09:45:00,81.06,81.25,80.98,81.16,535412.0,72.1914,72.3606,72.1202,72.2805,535412.0
2022-04-18 09:50:00,81.15,81.24,81.06,81.17,432373.0,72.2716,72.3517,72.1914,72.2894,432373.0
2022-04-18 09:55:00,81.17,81.25,81.0,81.09,469212.0,72.2894,72.3606,72.138,72.2181,469212.0
2022-04-18 10:00:00,81.09,81.19,80.89,81.04,693078.0,72.2181,72.3072,72.04,72.1736,693078.0
2022-04-18 10:05:00,81.05,81.05,80.78,80.85,437428.0,72.1825,72.1825,71.942,72.0044,437428.0
2022-04-18 10:10:00,80.87,80.87,80.51,80.58,339069.0,72.0222,72.0222,71.7016,71.7639,339069.0
2022-04-18 10:15:00,80.57,80.61,80.41,80.56,305601.0,71.755,71.7906,71.6125,71.7461,305601.0
2022-04-18 10:20:00,80.57,80.68,80.4,80.54,300708.0,71.755,71.853,71.6036,71.7283,300708.0
2022-04-18 10:25:00,80.55,80.67,80.47,80.66,442687.0,71.7372,71.8441,71.666,71.8352,442687.0
2022-04-18 10:30:00,80.66,80.71,80.5,80.52,264009.0,71.8352,71.8797,71.6927,71.7105,264009.0
2022-04-18 10:35:00,80.52,80.57,80.39,80.57,305855.0,71.7105,71.755,71.5947,71.755,305855.0
2022-04-18 10:40:00,80.57,80.61,80.44,80.53,219640.0,71.755,71.7906,71.6392,71.7194,219640.0
2022-04-18 10:45:00,80.53,80.67,80.52,80.66,145059.0,71.7194,71.8441,71.7105,71.8352,145059.0
2022-04-18 10:50:00,80.65,80.65,80.55,80.61,129497.0,71.8263,71.8263,71.7372,71.7906,129497.0
2022-04-18 10:55:00,80.6,80.72,80.53,80.65,258835.0,71.7817,71.8886,71.7194,71.8263,258835.0
2022-04-18 11:00:00,80.65,80.77,80.64,80.76,422923.0,71.8263,71.9331,71.8174,71.9242,422923.0
2022-04-18 11:05:00,80.76,80.77,80.56,80.63,172505.0,71.9242,71.9331,71.7461,71.8085,172505.0
2022-04-18 11:10:00,80.63,80.74,80.63,80.74,118098.0,71.8085,71.9064,71.8085,71.9064,118098.0
2022-04-18 11:15:00,80.73,80.87,80.71,80.85,277514.0,71.8975,72.0222,71.8797,72.0044,277514.0
2022-04-18 11:20:00,80.85,80.91,80.76,80.79,225384.0,72.0044,72.0578,71.9242,71.9509,225384.0
2022-04-18 11:25:00,80.79,80.88,80.72,80.74,149085.0,71.9509,72.0311,71.8886,71.9064,149085.0
2022-04-18 11:30:00,80.75,80.76,80.43,80.49,205258.0,71.9153,71.9242,71.6303,71.6838,205258.0
2022-04-18 11:35:00,80.5,80.54,80.42,80.43,133956.0,71.6927,71.7283,71.6214,71.6303,133956.0
2022-04-18 11:40:00,80.43,80.52,80.38,80.44,244910.0,71.6303,71.7105,71.5858,71.6392,244910.0
2022-04-18 11:45:00,80.45,80.65,80.43,80.49,275684.0,71.6481,71.8263,71.6303,71.6838,275684.0
2022-04-18 11:50:00,80.48,80.51,80.42,80.47,122903.0,71.6749,71.7016,71.6214,71.666,122903.0
2022-04-18 11:55:00,80.47,80.63,80.44,80.62,190167.0,71.666,71.8085,71.6392,71.7995,190167.0
2022-04-18 12:00:00,80.62,80.68,80.58,80.68,202685.0,71.7995,71.853,71.7639,71.853,202685.0
2022-04-18 12:05:00,80.67,80.78,80.66,80.73,231071.0,71.8441,71.942,71.8352,71.8975,231071.0
2022-04-18 12:10:00,80.73,80.85,80.72,80.82,177144.0,71.8975,72.0044,71.8886,71.9777,177144.0
2022-04-18 12:15:00,80.81,80.89,80.78,80.89,169209.0,71.9688,72.04,71.942,72.04,169209.0
2022-04-18 12:20:00,80.88,81.09,80.88,81.08,544770.0,72.0311,72.2181,72.0311,72.2092,544770.0
2022-04-18 12:25:00,81.07,81.17,81.05,81.15,303229.0,72.2003,72.2894,72.1825,72.2716,303229.0
2022-04-18 12:30:00,81.15,81.17,81.01,81.05,151133.0,72.2716,72.2894,72.1469,72.1825,151133.0
2022-04-18 12:35:00,81.05,81.12,81.03,81.12,143264.0,72.1825,72.2448,72.1647,72.2448,143264.0
2022-04-18 12:40:00,81.12,81.16,81.06,81.14,161032.0,72.2448,72.2805,72.1914,72.2627,161032.0
2022-04-18 12:45:00,81.15,81.21,81.13,81.21,190392.0,72.2716,72.325,72.2538,72.325,190392.0
2022-04-18 12:50:00,81.22,81.28,81.2,81.27,265665.0,72.3339,72.3873,72.3161,72.3784,265665.0
2022-04-18 12:55:00,81.27,81.36,81.24,81.33,212049.0,72.3784,72.4586,72.3517,72.4319,212049.0
2022-04-18 13:00:00,81.33,81.45,81.32,81.32,337217.0,72.4319,72.5387,72.423,72.423,337217.0
2022-04-18 13:05:00,81.32,81.46,81.31,81.41,219592.0,72.423,72.5476,72.4141,72.5031,219592.0
2022-04-18 13:10:00,81.4,81.5,81.32,81.34,172056.0,72.4942,72.5833,72.423,72.4408,172056.0
2022-04-18 13:15:00,81.33,81.34,81.17,81.23,198570.0,72.4319,72.4408,72.2894,72.3428,198570.0
2022-04-18 13:20:00,81.23,81.33,81.22,81.31,265007.0,72.3428,72.4319,72.3339,72.4141,265007.0
2022-04-18 13:25:00,81.32,81.33,81.22,81.33,115348.0,72.423,72.4319,72.3339,72.4319,115348.0
2022-04-18 13:30:00,81.32,81.43,81.3,81.4,201175.0,72.423,72.5209,72.4052,72.4942,201175.0
2022-04-18 13:35:00,81.4,81.45,81.37,81.41,256558.0,72.4942,72.5387,72.4675,72.5031,256558.0
2022-04-18 13:40:00,81.41,81.46,81.37,81.37,146107.0,72.5031,72.5476,72.4675,72.4675,146107.0
2022-04-18 13:45:00,81.37,81.4,81.33,81.37,140395.0,72.4675,72.4942,72.4319,72.4675,140395.0
2022-04-18 13:50:00,81.37,81.4,81.33,81.36,102162.0,72.4675,72.4942,72.4319,72.4586,102162.0
2022-04-18 13:55:00,81.36,81.39,81.24,81.28,235784.0,72.4586,72.4853,72.3517,72.3873,235784.0
2022-04-18 14:00:00,81.29,81.34,81.26,81.31,161909.0,72.3962,72.4408,72.3695,72.4141,161909.0
2022-04-18 14:05:00,81.31,81.32,81.14,81.17,109057.0,72.4141,72.423,72.2627,72.2894,109057.0
2022-04-18 14:10:00,81.18,81.29,81.17,81.28,188581.0,72.2983,72.3962,72.2894,72.3873,188581.0
2022-04-18 14:15:00,81.29,81.33,81.11,81.22,330505.0,72.3962,72.4319,72.2359,72.3339,330505.0
2022-04-18 14:20:00,81.22,81.26,81.16,81.18,218952.0,72.3339,72.3695,72.2805,72.2983,218952.0
2022-04-18 14:25:00,81.18,81.21,81.04,81.17,322475.0,72.2983,72.325,72.1736,72.2894,322475.0
2022-04-18 14:30:00,81.18,81.2,81.08,81.18,241424.0,72.2983,72.3161,72.2092,72.2983,241424.0
2022-04-18 14:35:00,81.18,81.24,81.15,81.17,255940.0,72.2983,72.3517,72.2716,72.2894,255940.0
2022-04-18 14:40:00,81.18,81.2,81.09,81.14,262659.0,72.2983,72.3161,72.2181,72.2627,262659.0
2022-04-18 14:45:00,81.14,81.14,81.03,81.12,139238.0,72.2627,72.2627,72.1647,72.2448,139238.0
2022-04-18 14:50:00,81.11,81.22,81.09,81.18,149105.0,72.2359,72.3339,72.2181,72.2983,149105.0
2022-04-18 14:55:00,81.18,81.18,81.12,81.14,103069.0,72.2983,72.2983,72.2448,72.2627,103069.0
2022-04-18 15:00:00,81.14,81.18,81.09,81.17,219905.0,72.2627,72.2983,72.2181,72.2894,219905.0
2022-04-18 15:05:00,81.18,81.2,81.13,81.16,109122.0,72.2983,72.3161,72.2538,72.2805,109122.0
2022-04-18 15:10:00,81.17,81.2,81.05,81.09,237594.0,72.2894,72.3161,72.1825,72.2181,237594.0
2022-04-18 15:15:00,81.09,81.12,81.0,81.02,192270.0,72.2181,72.2448,72.138,72.1558,192270.0
2022-04-18 15:20:00,81.02,81.08,80.99,81.02,201049.0,72.1558,72.2092,72.1291,72.1558,201049.0
2022-04-18 15:25:00,81.01,81.03,80.92,80.92,214368.0,72.1469,72.1647,72.0667,72.0667,214368.0
2022-04-18 15:30:00,80.92,80.93,80.82,80.82,294861.0,72.0667,72.0756,71.9777,71.9777,294861.0
2022-04-18 15:35:00,80.81,80.83,80.75,80.81,361960.0,71.9688,71.9866,71.9153,71.9688,361960.0
2022-04-18 15:40:00,80.81,80.89,80.77,80.86,257361.0,71.9688,72.04,71.9331,72.0133,257361.0
2022-04-18 15:45:00,80.86,80.91,80.76,80.8,579087.0,72.0133,72.0578,71.9242,71.9599,579087.0
2022-04-18 15:50:00,80.8,80.98,80.77,80.96,811882.0,71.9599,72.1202,71.9331,72.1024,811882.0
2022-04-18 15:55:00,80.95,81.09,80.94,81.06,1408085.0,72.0934,72.2181,72.0845,72.1914,1408085.0
2022-04-19 09:30:00,80.6,80.77,80.27,80.67,1275382.0,71.7817,71.9331,71.4878,71.8441,1275382.0
2022-04-19 09:35:00,80.67,81.0,80.6,80.95,878506.0,71.8441,72.138,71.7817,72.0934,878506.0
2022-04-19 09:40:00,80.95,81.1,80.82,80.95,1042713.0,72.0934,72.227,71.9777,72.0934,1042713.0
2022-04-19 09:45:00,80.96,80.96,80.53,80.72,569583.0,72.1024,72.1024,71.7194,71.8886,569583.0
2022-04-19 09:50:00,80.73,81.09,80.71,81.06,605189.0,71.8975,72.2181,71.8797,72.1914,605189.0
2022-04-19 09:55:00,81.05,81.26,81.02,81.23,319191.0,72.1825,72.3695,72.1558,72.3428,319191.0
2022-04-19 10:00:00,81.23,81.39,81.2,81.29,356655.0,72.3428,72.4853,72.3161,72.3962,356655.0
2022-04-19 10:05:00,81.32,81.33,81.08,81.18,321329.0,72.423,72.4319,72.2092,72.2983,321329.0
2022-04-19 10:10:00,81.19,81.33,81.09,81.11,238339.0,72.3072,72.4319,72.2181,72.2359,238339.0
2022-04-19 10:15:00,81.11,81.13,80.85,80.85,336410.0,72.2359,72.2538,72.0044,72.0044,336410.0
2022-04-19 10:20:00,80.85,80.95,80.82,80.83,313857.0,72.0044,72.0934,71.9777,71.9866,313857.0
2022-04-19 10:25:00,80.84,81.29,80.83,81.17,617347.0,71.9955,72.3962,71.9866,72.2894,617347.0
2022-04-19 10:30:00,81.17,81.18,80.96,81.04,330049.0,72.2894,72.2983,72.1024,72.1736,330049.0
2022-04-19 10:35:00,81.03,81.06,80.95,80.97,308585.0,72.1647,72.1914,72.0934,72.1113,308585.0
2022-04-19 10:40:00,80.98,80.98,80.86,80.92,268439.0,72.1202,72.1202,72.0133,72.0667,268439.0
2022-04-19 10:45:00,80.92,80.97,80.84,80.86,153036.0,72.0667,72.1113,71.9955,72.0133,153036.0
2022-04-19 10:50:00,80.85,80.96,80.75,80.77,163877.0,72.0044,72.1024,71.9153,71.9331,163877.0
2022-04-19 10:55:00,80.76,80.92,80.74,80.76,214982.0,71.9242,72.0667,71.9064,71.9242,214982.0
2022-04-19 11:00:00,80.75,80.78,80.64,80.71,411076.0,71.9153,71.942,71.8174,71.8797,411076.0
2022-04-19 11:05:00,80.7,80.74,80.53,80.54,208539.0,71.8708,71.9064,71.7194,71.7283,208539.0
2022-04-19 11:10:00,80.55,80.59,80.43,80.53,186377.0,71.7372,71.7728,71.6303,71.7194,186377.0
2022-04-19 11:15:00,80.52,80.59,80.48,80.48,201541.0,71.7105,71.7728,71.6749,71.6749,201541.0
2022-04-19 11:20:00,80.48,80.48,80.18,80.19,253006.0,71.6749,71.6749,71.4077,71.4166,253006.0
2022-04-19 11:25:00,80.18,80.24,80.02,80.12,354573.0,71.4077,71.4611,71.2652,71.3543,354573.0
2022-04-19 11:30:00,80.13,80.18,80.03,80.1,334016.0,71.3632,71.4077,71.2741,71.3364,334016.0
2022-04-19 11:35:00,80.09,80.09,79.89,80.06,452166.0,71.3275,71.3275,71.1494,71.3008,452166.0
2022-04-19 11:40:00,80.06,80.22,80.04,80.21,218622.0,71.3008,71.4433,71.283,71.4344,218622.0
2022-04-19 11:45:00,80.21,80.23,80.12,80.12,162504.0,71.4344,71.4522,71.3543,71.3543,162504.0
2022-04-19 11:50:00,80.12,80.35,80.12,80.29,177024.0,71.3543,71.5591,71.3543,71.5057,177024.0
2022-04-19 11:55:00,80.29,80.32,80.23,80.25,146872.0,71.5057,71.5324,71.4522,71.47,146872.0
2022-04-19 12:00:00,80.24,80.31,80.19,80.23,147119.0,71.4611,71.5235,71.4166,71.4522,147119.0
2022-04-19 12:05:00,80.23,80.35,80.22,80.34,94788.0,71.4522,71.5591,71.4433,71.5502,94788.0
2022-04-19 12:10:00,80.34,80.51,80.32,80.51,131988.0,71.5502,71.7016,71.5324,71.7016,131988.0
2022-04-19 12:15:00,80.51,80.54,80.36,80.39,98783.0,71.7016,71.7283,71.568,71.5947,98783.0
2022-04-19 12:20:00,80.39,80.49,80.38,80.48,154151.0,71.5947,71.6838,71.5858,71.6749,154151.0
2022-04-19 12:25:00,80.48,80.51,80.44,80.46,109563.0,71.6749,71.7016,71.6392,71.6571,109563.0
2022-04-19 12:30:00,80.45,80.58,80.43,80.58,149754.0,71.6481,71.7639,71.6303,71.7639,149754.0
2022-04-19 12:35:00,80.57,80.58,80.5,80.52,57717.0,71.755,71.7639,71.6927,71.7105,57717.0
2022-04-19 12:40:00,80.52,80.53,80.41,80.42,156323.0,71.7105,71.7194,71.6125,71.6214,156323.0
2022-04-19 12:45:00,80.41,80.41,80.33,80.41,80729.0,71.6125,71.6125,71.5413,71.6125,80729.0
2022-04-19 12:50:00,80.4,80.53,80.39,80.5,105826.0,71.6036,71.7194,71.5947,71.6927,105826.0
2022-04-19 12:55:00,80.5,80.62,80.5,80.53,86501.0,71.6927,71.7995,71.6927,71.7194,86501.0
2022-04-19 13:00:00,80.52,80.54,80.45,80.47,91084.0,71.7105,71.7283,71.6481,71.666,91084.0
2022-04-19 13:05:00,80.46,80.54,80.45,80.51,97732.0,71.6571,71.7283,71.6481,71.7016,97732.0
2022-04-19 13:10:00,80.52,80.65,80.51,80.62,243689.0,71.7105,71.8263,71.7016,71.7995,243689.0
2022-04-19 13:15:00,80.62,80.7,80.6,80.69,116213.0,71.7995,71.8708,71.7817,71.8619,116213.0
2022-04-19 13:20:00,80.69,80.73,80.63,80.65,71432.0,71.8619,71.8975,71.8085,71.8263,71432.0
2022-04-19 13:25:00,80.65,80.68,80.59,80.61,77934.0,71.8263,71.853,71.7728,71.7906,77934.0
2022-04-19 13:30:00,80.61,80.62,80.57,80.57,116151.0,71.7906,71.7995,71.755,71.755,116151.0
2022-04-19 13:35:00,80.58,80.6,80.51,80.59,184369.0,71.7639,71.7817,71.7016,71.7728,184369.0
2022-04-19 13:40:00,80.59,80.63,80.53,80.54,118333.0,71.7728,71.8085,71.7194,71.7283,118333.0
2022-04-19 13:45:00,80.54,80.6,80.53,80.6,83686.0,71.7283,71.7817,71.7194,71.7817,83686.0
2022-04-19 13:50:00,80.59,80.76,80.59,80.68,135254.0,71.7728,71.9242,71.7728,71.853,135254.0
2022-04-19 13:55:00,80.67,80.69,80.63,80.65,110354.0,71.8441,71.8619,71.8085,71.8263,110354.0
2022-04-19 14:00:00,80.65,80.7,80.61,80.64,91616.0,71.8263,71.8708,71.7906,71.8174,91616.0
2022-04-19 14:05:00,80.64,80.74,80.64,80.74,69017.0,71.8174,71.9064,71.8174,71.9064,69017.0
2022-04-19 14:10:00,80.74,80.74,80.6,80.65,104596.0,71.9064,71.9064,71.7817,71.8263,104596.0
2022-04-19 14:15:00,80.65,80.67,80.51,80.51,229050.0,71.8263,71.8441,71.7016,71.7016,229050.0
2022-04-19 14:20:00,80.5,80.62,80.43,80.6,202171.0,71.6927,71.7995,71.6303,71.7817,202171.0
2022-04-19 14:25:00,80.61,80.61,80.54,80.57,137243.0,71.7906,71.7906,71.7283,71.755,137243.0
2022-04-19 14:30:00,80.57,80.59,80.53,80.56,115319.0,71.755,71.7728,71.7194,71.7461,115319.0
2022-04-19 14:35:00,80.57,80.58,80.49,80.52,96785.0,71.755,71.7639,71.6838,71.7105,96785.0
2022-04-19 14:40:00,80.52,80.62,80.52,80.6,83330.0,71.7105,71.7995,71.7105,71.7817,83330.0
2022-04-19 14:45:00,80.61,80.62,80.5,80.51,67304.0,71.7906,71.7995,71.6927,71.7016,67304.0
2022-04-19 14:50:00,80.51,80.52,80.42,80.43,94424.0,71.7016,71.7105,71.6214,71.6303,94424.0
2022-04-19 14:55:00,80.42,80.49,80.41,80.47,79042.0,71.6214,71.6838,71.6125,71.666,79042.0
2022-04-19 15:00:00,80.47,80.53,80.45,80.47,122221.0,71.666,71.7194,71.6481,71.666,122221.0
2022-04-19 15:05:00,80.47,80.47,80.37,80.43,137628.0,71.666,71.666,71.5769,71.6303,137628.0
2022-04-19 15:10:00,80.43,80.54,80.38,80.51,194594.0,71.6303,71.7283,71.5858,71.7016,194594.0
2022-04-19 15:15:00,80.51,80.55,80.49,80.54,146102.0,71.7016,71.7372,71.6838,71.7283,146102.0
2022-04-19 15:20:00,80.54,80.61,80.49,80.58,163895.0,71.7283,71.7906,71.6838,71.7639,163895.0
2022-04-19 15:25:00,80.59,80.6,80.52,80.54,220841.0,71.7728,71.7817,71.7105,71.7283,220841.0
2022-04-19 15:30:00,80.54,80.62,80.52,80.59,267739.0,71.7283,71.7995,71.7105,71.7728,267739.0
2022-04-19 15:35:00,80.58,80.64,80.55,80.57,257720.0,71.7639,71.8174,71.7372,71.755,257720.0
2022-04-19 15:40:00,80.58,80.59,80.49,80.53,223624.0,71.7639,71.7728,71.6838,71.7194,223624.0
2022-04-19 15:45:00,80.53,80.62,80.49,80.58,404918.0,71.7194,71.7995,71.6838,71.7639,404918.0
2022-04-19 15:50:00,80.58,80.65,80.39,80.39,811922.0,71.7639,71.8263,71.5947,71.5947,811922.0
2022-04-19 15:55:00,80.39,80.39,80.26,80.36,801531.0,71.5947,71.5947,71.4789,71.568,801531.0
2022-04-20 09:30:00,80.56,81.04,80.47,80.87,1299534.0,71.7461,72.1736,71.666,72.0222,1299534.0
2022-04-20 09:35:00,80.87,80.93,80.13,80.27,930215.0,72.0222,72.0756,71.3632,71.4878,930215.0
2022-04-20 09:40:00,80.27,80.75,80.23,80.62,697150.0,71.4878,71.9153,71.4522,71.7995,697150.0
2022-04-20 09:45:00,80.62,80.64,80.13,80.15,472359.0,71.7995,71.8174,71.3632,71.381,472359.0
2022-04-20 09:50:00,80.15,80.25,79.92,80.06,336274.0,71.381,71.47,71.1761,71.3008,336274.0
2022-04-20 09:55:00,80.07,80.19,79.98,80.17,391056.0,71.3097,71.4166,71.2296,71.3988,391056.0
2022-04-20 10:00:00,80.17,80.24,79.79,80.07,499623.0,71.3988,71.4611,71.0604,71.3097,499623.0
2022-04-20 10:05:00,80.06,80.28,79.95,80.17,339232.0,71.3008,71.4967,71.2029,71.3988,339232.0
2022-04-20 10:10:00,80.17,80.21,79.95,80.04,365737.0,71.3988,71.4344,71.2029,71.283,365737.0
2022-04-20 10:15:00,80.04,80.13,79.92,80.02,332112.0,71.283,71.3632,71.1761,71.2652,332112.0
2022-04-20 10:20:00,80.03,80.21,80.0,80.19,337164.0,71.2741,71.4344,71.2474,71.4166,337164.0
2022-04-20 10:25:00,80.19,80.19,79.96,80.02,444275.0,71.4166,71.4166,71.2118,71.2652,444275.0
2022-04-20 10:30:00,80.03,80.24,80.01,80.09,1217355.0,71.2741,71.4611,71.2563,71.3275,1217355.0
2022-04-20 10:35:00,80.1,80.39,80.08,80.37,452150.0,71.3364,71.5947,71.3186,71.5769,452150.0
2022-04-20 10:40:00,80.36,80.53,80.35,80.52,388808.0,71.568,71.7194,71.5591,71.7105,388808.0
2022-04-20 10:45:00,80.52,80.57,80.4,80.43,354770.0,71.7105,71.755,71.6036,71.6303,354770.0
2022-04-20 10:50:00,80.43,80.54,80.43,80.5,288425.0,71.6303,71.7283,71.6303,71.6927,288425.0
2022-04-20 10:55:00,80.49,80.54,80.44,80.51,266352.0,71.6838,71.7283,71.6392,71.7016,266352.0
2022-04-20 11:00:00,80.51,80.58,80.41,80.41,323709.0,71.7016,71.7639,71.6125,71.6125,323709.0
2022-04-20 11:05:00,80.41,80.49,80.37,80.47,217186.0,71.6125,71.6838,71.5769,71.666,217186.0
2022-04-20 11:10:00,80.47,80.47,80.23,80.27,470259.0,71.666,71.666,71.4522,71.4878,470259.0
2022-04-20 11:15:00,80.27,80.29,80.15,80.25,257701.0,71.4878,71.5057,71.381,71.47,257701.0
2022-04-20 11:20:00,80.25,80.3,80.14,80.21,332259.0,71.47,71.5146,71.3721,71.4344,332259.0
2022-04-20 11:25:00,80.21,80.45,80.19,80.42,305167.0,71.4344,71.6481,71.4166,71.6214,305167.0
2022-04-20 11:30:00,80.42,80.57,80.36,80.43,286052.0,71.6214,71.755,71.568,71.6303,286052.0
2022-04-20 11:35:00,80.44,80.5,80.4,80.49,238786.0,71.6392,71.6927,71.6036,71.6838,238786.0
2022-04-20 11:40:00,80.5,80.5,80.24,80.32,396774.0,71.6927,71.6927,71.4611,71.5324,396774.0
2022-04-20 11:45:00,80.33,80.37,80.21,80.22,260122.0,71.5413,71.5769,71.4344,71.4433,260122.0
2022-04-20 11:50:00,80.22,80.23,80.02,80.03,428354.0,71.4433,71.4522,71.2652,71.2741,428354.0
2022-04-20 11:55:00,80.03,80.25,80.03,80.2,308400.0,71.2741,71.47,71.2741,71.4255,308400.0
2022-04-20 12:00:00,80.2,80.27,80.16,80.24,226504.0,71.4255,71.4878,71.3899,71.4611,226504.0
2022-04-20 12:05:00,80.24,80.32,80.2,80.3,176995.0,71.4611,71.5324,71.4255,71.5146,176995.0
2022-04-20 12:10:00,80.29,80.3,80.19,80.22,216033.0,71.5057,71.5146,71.4166,71.4433,216033.0
2022-04-20 12:15:00,80.21,80.26,80.17,80.24,161224.0,71.4344,71.4789,71.3988,71.4611,161224.0
2022-04-20 12:20:00,80.24,80.38,80.22,80.37,188292.0,71.4611,71.5858,71.4433,71.5769,188292.0
2022-04-20 12:25:00,80.37,80.41,80.34,80.38,126084.0,71.5769,71.6125,71.5502,71.5858,126084.0
2022-04-20 12:30:00,80.37,80.54,80.35,80.51,240693.0,71.5769,71.7283,71.5591,71.7016,240693.0
2022-04-20 12:35:00,80.5,80.59,80.49,80.56,103685.0,71.6927,71.7728,71.6838,71.7461,103685.0
2022-04-20 12:40:00,80.56,80.58,80.47,80.49,96443.0,71.7461,71.7639,71.666,71.6838,96443.0
2022-04-20 12:45:00,80.49,80.55,80.47,80.53,258602.0,71.6838,71.7372,71.666,71.7194,258602.0
2022-04-20 12:50:00,80.54,80.62,80.52,80.59,96657.0,71.7283,71.7995,71.7105,71.7728,96657.0
2022-04-20 12:55:00,80.59,80.67,80.56,80.67,200763.0,71.7728,71.8441,71.7461,71.8441,200763.0
2022-04-20 13:00:00,80.67,80.77,80.64,80.76,176487.0,71.8441,71.9331,71.8174,71.9242,176487.0
2022-04-20 13:05:00,80.77,80.86,80.75,80.78,259257.0,71.9331,72.0133,71.9153,71.942,259257.0
2022-04-20 13:10:00,80.77,80.78,80.63,80.66,208745.0,71.9331,71.942,71.8085,71.8352,208745.0
2022-04-20 13:15:00,80.66,80.72,80.59,80.65,160934.0,71.8352,71.8886,71.7728,71.8263,160934.0
2022-04-20 13:20:00,80.64,80.68,80.62,80.67,124169.0,71.8174,71.853,71.7995,71.8441,124169.0
2022-04-20 13:25:00,80.67,80.68,80.61,80.66,148272.0,71.8441,71.853,71.7906,71.8352,148272.0
2022-04-20 13:30:00,80.66,80.71,80.63,80.7,212622.0,71.8352,71.8797,71.8085,71.8708,212622.0
2022-04-20 13:35:00,80.71,80.88,80.69,80.88,314992.0,71.8797,72.0311,71.8619,72.0311,314992.0
2022-04-20 13:40:00,80.89,80.94,80.79,80.84,131715.0,72.04,72.0845,71.9509,71.9955,131715.0
2022-04-20 13:45:00,80.85,80.87,80.76,80.83,120401.0,72.0044,72.0222,71.9242,71.9866,120401.0
2022-04-20 13:50:00,80.84,80.87,80.81,80.84,90162.0,71.9955,72.0222,71.9688,71.9955,90162.0
2022-04-20 13:55:00,80.84,80.99,80.82,80.97,108220.0,71.9955,72.1291,71.9777,72.1113,108220.0
2022-04-20 14:00:00,80.97,81.08,80.97,81.07,142764.0,72.1113,72.2092,72.1113,72.2003,142764.0
2022-04-20 14:05:00,81.08,81.1,80.98,80.99,151981.0,72.2092,72.227,72.1202,72.1291,151981.0
2022-04-20 14:10:00,80.99,81.05,80.94,80.97,113288.0,72.1291,72.1825,72.0845,72.1113,113288.0
2022-04-20 14:15:00,80.97,81.0,80.66,80.67,185897.0,72.1113,72.138,71.8352,71.8441,185897.0
2022-04-20 14:20:00,80.67,80.75,80.65,80.73,136881.0,71.8441,71.9153,71.8263,71.8975,136881.0
2022-04-20 14:25:00,80.73,80.83,80.71,80.76,134421.0,71.8975,71.9866,71.8797,71.9242,134421.0
2022-04-20 14:30:00,80.77,80.77,80.64,80.67,79964.0,71.9331,71.9331,71.8174,71.8441,79964.0
2022-04-20 14:35:00,80.66,80.71,80.59,80.64,160432.0,71.8352,71.8797,71.7728,71.8174,160432.0
2022-04-20 14:40:00,80.64,80.67,80.62,80.63,103602.0,71.8174,71.8441,71.7995,71.8085,103602.0
2022-04-20 14:45:00,80.63,80.67,80.58,80.59,107950.0,71.8085,71.8441,71.7639,71.7728,107950.0
2022-04-20 14:50:00,80.59,80.6,80.48,80.5,193575.0,71.7728,71.7817,71.6749,71.6927,193575.0
2022-04-20 14:55:00,80.5,80.5,80.32,80.37,250154.0,71.6927,71.6927,71.5324,71.5769,250154.0
2022-04-20 15:00:00,80.37,80.43,80.34,80.42,174722.0,71.5769,71.6303,71.5502,71.6214,174722.0
2022-04-20 15:05:00,80.43,80.47,80.37,80.44,178883.0,71.6303,71.666,71.5769,71.6392,178883.0
2022-04-20 15:10:00,80.44,80.61,80.44,80.6,208919.0,71.6392,71.7906,71.6392,71.7817,208919.0
2022-04-20 15:15:00,80.6,80.73,80.56,80.72,168442.0,71.7817,71.8975,71.7461,71.8886,168442.0
2022-04-20 15:20:00,80.72,80.89,80.71,80.89,295905.0,71.8886,72.04,71.8797,72.04,295905.0
2022-04-20 15:25:00,80.89,80.94,80.75,80.79,371194.0,72.04,72.0845,71.9153,71.9509,371194.0
2022-04-20 15:30:00,80.8,80.81,80.66,80.69,354352.0,71.9599,71.9688,71.8352,71.8619,354352.0
2022-04-20 15:35:00,80.69,80.8,80.66,80.68,356494.0,71.8619,71.9599,71.8352,71.853,356494.0
2022-04-20 15:40:00,80.67,80.81,80.67,80.79,238631.0,71.8441,71.9688,71.8441,71.9509,238631.0
2022-04-20 15:45:00,80.8,80.92,80.76,80.88,439129.0,71.9599,72.0667,71.9242,72.0311,439129.0
2022-04-20 15:50:00,80.88,80.94,80.66,80.73,626608.0,72.0311,72.0845,71.8352,71.8975,626608.0
2022-04-20 15:55:00,80.74,80.74,80.58,80.65,739774.0,71.9064,71.9064,71.7639,71.8263,739774.0
2022-04-21 09:30:00,81.1,81.35,80.68,80.73,1118920.0,72.227,72.4497,71.853,71.8975,1118920.0
2022-04-21 09:35:00,80.75,80.75,80.33,80.42,691954.0,71.9153,71.9153,71.5413,71.6214,691954.0
2022-04-21 09:40:00,80.44,80.65,80.33,80.37,740178.0,71.6392,71.8263,71.5413,71.5769,740178.0
2022-04-21 09:45:00,80.36,80.73,80.15,80.68,590160.0,71.568,71.8975,71.381,71.853,590160.0
2022-04-21 09:50:00,80.68,80.79,80.56,80.74,445049.0,71.853,71.9509,71.7461,71.9064,445049.0
2022-04-21 09:55:00,80.74,81.19,80.74,81.16,394229.0,71.9064,72.3072,71.9064,72.2805,394229.0
2022-04-21 10:00:00,81.17,81.25,81.07,81.14,697314.0,72.2894,72.3606,72.2003,72.2627,697314.0
2022-04-21 10:05:00,81.15,81.35,81.12,81.17,378397.0,72.2716,72.4497,72.2448,72.2894,378397.0
2022-04-21 10:10:00,81.17,81.23,81.1,81.23,379476.0,72.2894,72.3428,72.227,72.3428,379476.0
2022-04-21 10:15:00,81.23,81.5,81.23,81.34,328984.0,72.3428,72.5833,72.3428,72.4408,328984.0
2022-04-21 10:20:00,81.34,81.51,81.22,81.24,335627.0,72.4408,72.5922,72.3339,72.3517,335627.0
2022-04-21 10:25:00,81.23,81.34,81.18,81.31,389455.0,72.3428,72.4408,72.2983,72.4141,389455.0
2022-04-21 10:30:00,81.3,81.3,80.87,81.09,375934.0,72.4052,72.4052,72.0222,72.2181,375934.0
2022-04-21 10:35:00,81.09,81.17,80.99,81.03,277832.0,72.2181,72.2894,72.1291,72.1647,277832.0
2022-04-21 10:40:00,81.02,81.04,80.85,80.88,416509.0,72.1558,72.1736,72.0044,72.0311,416509.0
2022-04-21 10:45:00,80.87,80.89,80.76,80.8,164588.0,72.0222,72.04,71.9242,71.9599,164588.0
2022-04-21 10:50:00,80.81,80.87,80.72,80.82,199902.0,71.9688,72.0222,71.8886,71.9777,199902.0
2022-04-21 10:55:00,80.81,80.81,80.64,80.69,213687.0,71.9688,71.9688,71.8174,71.8619,213687.0
2022-04-21 11:00:00,80.69,80.87,80.68,80.85,194923.0,71.8619,72.0222,71.853,72.0044,194923.0
2022-04-21 11:05:00,80.86,80.86,80.67,80.67,185201.0,72.0133,72.0133,71.8441,71.8441,185201.0
2022-04-21 11:10:00,80.66,80.74,80.58,80.67,232481.0,71.8352,71.9064,71.7639,71.8441,232481.0
2022-04-21 11:15:00,80.66,80.67,80.54,80.57,258347.0,71.8352,71.8441,71.7283,71.755,258347.0
2022-04-21 11:20:00,80.58,80.61,80.36,80.45,238905.0,71.7639,71.7906,71.568,71.6481,238905.0
2022-04-21 11:25:00,80.45,80.58,80.43,80.57,191764.0,71.6481,71.7639,71.6303,71.755,191764.0
2022-04-21 11:30:00,80.56,80.62,80.47,80.6,270715.0,71.7461,71.7995,71.666,71.7817,270715.0
2022-04-21 11:35:00,80.6,80.6,80.38,80.39,245311.0,71.7817,71.7817,71.5858,71.5947,245311.0
2022-04-21 11:40:00,80.39,80.45,80.25,80.32,249808.0,71.5947,71.6481,71.47,71.5324,249808.0
2022-04-21 11:45:00,80.33,80.51,80.29,80.49,198338.0,71.5413,71.7016,71.5057,71.6838,198338.0
2022-04-21 11:50:00,80.49,80.59,80.4,80.51,226309.0,71.6838,71.7728,71.6036,71.7016,226309.0
2022-04-21 11:55:00,80.52,80.57,80.49,80.52,195727.0,71.7105,71.755,71.6838,71.7105,195727.0
2022-04-21 12:00:00,80.53,80.61,80.38,80.42,212528.0,71.7194,71.7906,71.5858,71.6214,212528.0
2022-04-21 12:05:00,80.42,80.45,80.33,80.44,209772.0,71.6214,71.6481,71.5413,71.6392,209772.0
2022-04-21 12:10:00,80.45,80.47,80.25,80.28,208971.0,71.6481,71.666,71.47,71.4967,208971.0
2022-04-21 12:15:00,80.28,80.29,80.14,80.28,192076.0,71.4967,71.5057,71.3721,71.4967,192076.0
2022-04-21 12:20:00,80.28,80.29,80.15,80.15,337586.0,71.4967,71.5057,71.381,71.381,337586.0
2022-04-21 12:25:00,80.15,80.22,80.07,80.07,189286.0,71.381,71.4433,71.3097,71.3097,189286.0
2022-04-21 12:30:00,80.08,80.19,79.97,80.12,260298.0,71.3186,71.4166,71.2207,71.3543,260298.0
2022-04-21 12:35:00,80.11,80.16,79.82,79.83,229619.0,71.3453,71.3899,71.0871,71.096,229619.0
2022-04-21 12:40:00,79.83,79.92,79.82,79.83,270452.0,71.096,71.1761,71.0871,71.096,270452.0
2022-04-21 12:45:00,79.81,79.82,79.56,79.57,403307.0,71.0782,71.0871,70.8555,70.8644,403307.0
2022-04-21 12:50:00,79.56,79.57,79.37,79.51,534986.0,70.8555,70.8644,70.6863,70.811,534986.0
2022-04-21 12:55:00,79.51,79.58,79.44,79.48,186766.0,70.811,70.8733,70.7487,70.7843,186766.0
2022-04-21 13:00:00,79.47,79.58,79.29,79.36,309504.0,70.7754,70.8733,70.6151,70.6774,309504.0
2022-04-21 13:05:00,79.36,79.39,79.21,79.36,235559.0,70.6774,70.7041,70.5438,70.6774,235559.0
2022-04-21 13:10:00,79.35,79.47,79.28,79.43,182958.0,70.6685,70.7754,70.6062,70.7397,182958.0
2022-04-21 13:15:00,79.43,79.49,79.25,79.27,157286.0,70.7397,70.7932,70.5794,70.5972,157286.0
2022-04-21 13:20:00,79.25,79.49,79.21,79.45,397257.0,70.5794,70.7932,70.5438,70.7576,397257.0
2022-04-21 13:25:00,79.46,79.46,79.04,79.32,332042.0,70.7665,70.7665,70.3924,70.6418,332042.0
2022-04-21 13:30:00,79.3,79.42,79.24,79.34,183006.0,70.624,70.7308,70.5705,70.6596,183006.0
2022-04-21 13:35:00,79.34,79.34,78.86,78.89,338375.0,70.6596,70.6596,70.2321,70.2588,338375.0
2022-04-21 13:40:00,78.88,78.99,78.62,78.63,568867.0,70.2499,70.3479,70.0184,70.0273,568867.0
2022-04-21 13:45:00,78.62,78.9,78.48,78.81,579891.0,70.0184,70.2677,69.8937,70.1876,579891.0
2022-04-21 13:50:00,78.8,78.93,78.73,78.75,254022.0,70.1787,70.2944,70.1163,70.1341,254022.0
2022-04-21 13:55:00,78.76,78.82,78.7,78.77,198214.0,70.143,70.1965,70.0896,70.152,198214.0
2022-04-21 14:00:00,78.77,78.77,78.55,78.55,194082.0,70.152,70.152,69.956,69.956,194082.0
2022-04-21 14:05:00,78.55,78.72,78.54,78.72,233216.0,69.956,70.1074,69.9471,70.1074,233216.0
2022-04-21 14:10:00,78.71,78.76,78.63,78.66,188123.0,70.0985,70.143,70.0273,70.054,188123.0
2022-04-21 14:15:00,78.66,78.8,78.56,78.79,267624.0,70.054,70.1787,69.9649,70.1698,267624.0
2022-04-21 14:20:00,78.8,79.02,78.78,78.87,296743.0,70.1787,70.3746,70.1609,70.241,296743.0
2022-04-21 14:25:00,78.87,78.9,78.69,78.74,184930.0,70.241,70.2677,70.0807,70.1252,184930.0
2022-04-21 14:30:00,78.74,78.9,78.64,78.87,265791.0,70.1252,70.2677,70.0362,70.241,265791.0
2022-04-21 14:35:00,78.87,79.0,78.83,78.84,356063.0,70.241,70.3568,70.2054,70.2143,356063.0
2022-04-21 14:40:00,78.85,78.91,78.6,78.62,388784.0,70.2232,70.2766,70.0006,70.0184,388784.0
2022-04-21 14:45:00,78.62,78.62,78.28,78.33,722952.0,70.0184,70.0184,69.7156,69.7601,722952.0
2022-04-21 14:50:00,78.32,78.32,78.11,78.27,429346.0,69.7512,69.7512,69.5642,69.7067,429346.0
2022-04-21 14:55:00,78.26,78.34,78.18,78.29,326570.0,69.6978,69.769,69.6265,69.7245,326570.0
2022-04-21 15:00:00,78.28,78.3,78.12,78.13,299353.0,69.7156,69.7334,69.5731,69.582,299353.0
2022-04-21 15:05:00,78.14,78.25,78.02,78.04,364137.0,69.5909,69.6888,69.484,69.5018,364137.0
2022-04-21 15:10:00,78.03,78.12,77.97,78.09,414822.0,69.4929,69.5731,69.4395,69.5464,414822.0
2022-04-21 15:15:00,78.09,78.1,77.86,77.88,571777.0,69.5464,69.5553,69.3415,69.3593,571777.0
2022-04-21 15:20:00,77.88,78.16,77.81,78.15,469097.0,69.3593,69.6087,69.297,69.5998,469097.0
2022-04-21 15:25:00,78.14,78.16,77.96,78.09,414334.0,69.5909,69.6087,69.4306,69.5464,414334.0
2022-04-21 15:30:00,78.09,78.24,78.06,78.09,447448.0,69.5464,69.6799,69.5196,69.5464,447448.0
2022-04-21 15:35:00,78.09,78.1,77.89,77.94,389670.0,69.5464,69.5553,69.3682,69.4128,389670.0
2022-04-21 15:40:00,77.95,78.21,77.95,78.19,654123.0,69.4217,69.6532,69.4217,69.6354,654123.0
2022-04-21 15:45:00,78.18,78.24,77.97,78.01,651666.0,69.6265,69.6799,69.4395,69.4751,651666.0
2022-04-21 15:50:00,78.0,78.4,77.98,78.25,844620.0,69.4662,69.8224,69.4484,69.6888,844620.0
2022-04-21 15:55:00,78.25,78.25,78.03,78.12,1101637.0,69.6888,69.6888,69.4929,69.5731,1101637.0
2022-04-22 09:30:00,77.8,77.87,77.09,77.48,1171940.0,69.2881,69.3504,68.6558,69.0031,1171940.0
2022-04-22 09:35:00,77.48,78.2,77.47,77.91,961759.0,69.0031,69.6443,68.9942,69.386,961759.0
2022-04-22 09:40:00,77.91,78.32,77.84,77.86,766985.0,69.386,69.7512,69.3237,69.3415,766985.0
2022-04-22 09:45:00,77.86,78.16,77.76,78.16,814584.0,69.3415,69.6087,69.2525,69.6087,814584.0
2022-04-22 09:50:00,78.15,78.51,78.06,78.44,465376.0,69.5998,69.9204,69.5196,69.8581,465376.0
2022-04-22 09:55:00,78.43,78.61,78.41,78.53,352263.0,69.8492,70.0095,69.8313,69.9382,352263.0
2022-04-22 10:00:00,78.52,78.52,78.26,78.4,428726.0,69.9293,69.9293,69.6978,69.8224,428726.0
2022-04-22 10:05:00,78.41,78.76,78.34,78.7,436103.0,69.8313,70.143,69.769,70.0896,436103.0
2022-04-22 10:10:00,78.71,78.92,78.61,78.67,658749.0,70.0985,70.2855,70.0095,70.0629,658749.0
2022-04-22 10:15:00,78.66,78.72,78.51,78.51,510521.0,70.054,70.1074,69.9204,69.9204,510521.0
2022-04-22 10:20:00,78.5,78.51,78.18,78.45,434485.0,69.9115,69.9204,69.6265,69.867,434485.0
2022-04-22 10:25:00,78.44,78.53,78.28,78.32,360879.0,69.8581,69.9382,69.7156,69.7512,360879.0
2022-04-22 10:30:00,78.31,78.49,78.24,78.45,364045.0,69.7423,69.9026,69.6799,69.867,364045.0
2022-04-22 10:35:00,78.45,78.46,77.95,77.97,484791.0,69.867,69.8759,69.4217,69.4395,484791.0
2022-04-22 10:40:00,77.96,78.13,77.9,77.98,380307.0,69.4306,69.582,69.3771,69.4484,380307.0
2022-04-22 10:45:00,77.97,78.03,77.75,77.84,417041.0,69.4395,69.4929,69.2435,69.3237,417041.0
2022-04-22 10:50:00,77.85,78.01,77.83,77.96,316635.0,69.3326,69.4751,69.3148,69.4306,316635.0
2022-04-22 10:55:00,77.95,78.04,77.83,77.85,320292.0,69.4217,69.5018,69.3148,69.3326,320292.0
2022-04-22 11:00:00,77.84,77.89,77.75,77.85,358406.0,69.3237,69.3682,69.2435,69.3326,358406.0
2022-04-22 11:05:00,77.85,77.96,77.76,77.76,393899.0,69.3326,69.4306,69.2525,69.2525,393899.0
2022-04-22 11:10:00,77.75,77.82,77.64,77.79,216932.0,69.2435,69.3059,69.1456,69.2792,216932.0
2022-04-22 11:15:00,77.79,77.88,77.61,77.72,207742.0,69.2792,69.3593,69.1189,69.2168,207742.0
2022-04-22 11:20:00,77.73,77.86,77.66,77.7,214855.0,69.2257,69.3415,69.1634,69.199,214855.0
2022-04-22 11:25:00,77.71,77.71,77.52,77.53,252708.0,69.2079,69.2079,69.0387,69.0476,252708.0
2022-04-22 11:30:00,77.52,77.52,77.15,77.31,464747.0,69.0387,69.0387,68.7092,68.8517,464747.0
2022-04-22 11:35:00,77.31,77.31,77.12,77.14,313027.0,68.8517,68.8517,68.6825,68.7003,313027.0
2022-04-22 11:40:00,77.14,77.16,76.99,77.02,369928.0,68.7003,68.7181,68.5667,68.5934,369928.0
2022-04-22 11:45:00,77.02,77.22,77.0,77.07,301125.0,68.5934,68.7715,68.5756,68.6379,301125.0
2022-04-22 11:50:00,77.07,77.12,76.76,76.79,457496.0,68.6379,68.6825,68.3619,68.3886,457496.0
2022-04-22 11:55:00,76.79,76.89,76.63,76.79,449845.0,68.3886,68.4776,68.2461,68.3886,449845.0
2022-04-22 12:00:00,76.8,76.86,76.68,76.7,258243.0,68.3975,68.4509,68.2906,68.3084,258243.0
2022-04-22 12:05:00,76.7,76.93,76.69,76.87,326626.0,68.3084,68.5133,68.2995,68.4598,326626.0
2022-04-22 12:10:00,76.87,76.98,76.81,76.97,308593.0,68.4598,68.5578,68.4064,68.5489,308593.0
2022-04-22 12:15:00,76.96,77.04,76.88,77.02,196203.0,68.54,68.6112,68.4687,68.5934,196203.0
2022-04-22 12:20:00,77.01,77.22,77.01,77.19,406943.0,68.5845,68.7715,68.5845,68.7448,406943.0
2022-04-22 12:25:00,77.18,77.29,77.16,77.23,119959.0,68.7359,68.8339,68.7181,68.7804,119959.0
2022-04-22 12:30:00,77.22,77.34,77.21,77.34,234486.0,68.7715,68.8784,68.7626,68.8784,234486.0
2022-04-22 12:35:00,77.34,77.44,77.24,77.25,238961.0,68.8784,68.9675,68.7893,68.7983,238961.0
2022-04-22 12:40:00,77.25,77.25,77.09,77.13,304413.0,68.7983,68.7983,68.6558,68.6914,304413.0
2022-04-22 12:45:00,77.13,77.15,77.02,77.05,251632.0,68.6914,68.7092,68.5934,68.6201,251632.0
2022-04-22 12:50:00,77.05,77.08,76.92,76.92,206053.0,68.6201,68.6469,68.5044,68.5044,206053.0
2022-04-22 12:55:00,76.93,77.06,76.92,77.03,184882.0,68.5133,68.629,68.5044,68.6023,184882.0
2022-04-22 13:00:00,77.03,77.04,76.87,76.93,333368.0,68.6023,68.6112,68.4598,68.5133,333368.0
2022-04-22 13:05:00,76.94,77.0,76.91,76.98,257467.0,68.5222,68.5756,68.4955,68.5578,257467.0
2022-04-22 13:10:00,76.98,77.05,76.95,77.05,203120.0,68.5578,68.6201,68.5311,68.6201,203120.0
2022-04-22 13:15:00,77.04,77.14,76.94,77.13,239749.0,68.6112,68.7003,68.5222,68.6914,239749.0
2022-04-22 13:20:00,77.13,77.13,76.89,76.9,202709.0,68.6914,68.6914,68.4776,68.4865,202709.0
2022-04-22 13:25:00,76.9,76.98,76.86,76.93,154791.0,68.4865,68.5578,68.4509,68.5133,154791.0
2022-04-22 13:30:00,76.93,76.97,76.82,76.83,141693.0,68.5133,68.5489,68.4153,68.4242,141693.0
2022-04-22 13:35:00,76.83,76.88,76.77,76.78,228412.0,68.4242,68.4687,68.3708,68.3797,228412.0
2022-04-22 13:40:00,76.78,76.86,76.71,76.86,268863.0,68.3797,68.4509,68.3173,68.4509,268863.0
2022-04-22 13:45:00,76.86,76.95,76.77,76.78,303352.0,68.4509,68.5311,68.3708,68.3797,303352.0
2022-04-22 13:50:00,76.78,76.78,76.66,76.67,404681.0,68.3797,68.3797,68.2728,68.2817,404681.0
2022-04-22 13:55:00,76.66,76.71,76.62,76.69,386985.0,68.2728,68.3173,68.2372,68.2995,386985.0
2022-04-22 14:00:00,76.68,76.7,76.55,76.56,376534.0,68.2906,68.3084,68.1748,68.1837,376534.0
2022-04-22 14:05:00,76.56,76.64,76.56,76.62,461194.0,68.1837,68.255,68.1837,68.2372,461194.0
2022-04-22 14:10:00,76.62,76.65,76.57,76.58,304268.0,68.2372,68.2639,68.1927,68.2016,304268.0
2022-04-22 14:15:00,76.59,76.98,76.51,76.95,282850.0,68.2105,68.5578,68.1392,68.5311,282850.0
2022-04-22 14:20:00,76.95,77.0,76.8,76.84,262131.0,68.5311,68.5756,68.3975,68.4331,262131.0
2022-04-22 14:25:00,76.83,76.84,76.71,76.73,139121.0,68.4242,68.4331,68.3173,68.3351,139121.0
2022-04-22 14:30:00,76.73,76.76,76.64,76.65,186190.0,68.3351,68.3619,68.255,68.2639,186190.0
2022-04-22 14:35:00,76.65,76.68,76.55,76.61,215261.0,68.2639,68.2906,68.1748,68.2283,215261.0
2022-04-22 14:40:00,76.61,76.73,76.61,76.73,241814.0,68.2283,68.3351,68.2283,68.3351,241814.0
2022-04-22 14:45:00,76.72,76.73,76.66,76.67,170170.0,68.3262,68.3351,68.2728,68.2817,170170.0
2022-04-22 14:50:00,76.67,76.67,76.41,76.41,379621.0,68.2817,68.2817,68.0502,68.0502,379621.0
2022-04-22 14:55:00,76.42,76.43,76.31,76.4,290603.0,68.0591,68.068,67.9611,68.0412,290603.0
2022-04-22 15:00:00,76.4,76.42,76.17,76.26,325383.0,68.0412,68.0591,67.8364,67.9166,325383.0
2022-04-22 15:05:00,76.26,76.38,76.25,76.31,452813.0,67.9166,68.0234,67.9077,67.9611,452813.0
2022-04-22 15:10:00,76.31,76.68,76.22,76.62,526156.0,67.9611,68.2906,67.8809,68.2372,526156.0
2022-04-22 15:15:00,76.61,76.82,76.54,76.8,392629.0,68.2283,68.4153,68.1659,68.3975,392629.0
2022-04-22 15:20:00,76.8,76.87,76.7,76.72,491546.0,68.3975,68.4598,68.3084,68.3262,491546.0
2022-04-22 15:25:00,76.73,76.85,76.68,76.72,482163.0,68.3351,68.442,68.2906,68.3262,482163.0
2022-04-22 15:30:00,76.72,76.92,76.7,76.92,507925.0,68.3262,68.5044,68.3084,68.5044,507925.0
2022-04-22 15:35:00,76.92,76.97,76.81,76.88,586332.0,68.5044,68.5489,68.4064,68.4687,586332.0
2022-04-22 15:40:00,76.89,76.99,76.81,76.83,745825.0,68.4776,68.5667,68.4064,68.4242,745825.0
2022-04-22 15:45:00,76.83,76.84,76.53,76.59,699985.0,68.4242,68.4331,68.157,68.2105,699985.0
2022-04-22 15:50:00,76.59,76.59,76.29,76.31,1513415.0,68.2105,68.2105,67.9433,67.9611,1513415.0
2022-04-22 15:55:00,76.31,76.34,76.16,76.25,1762412.0,67.9611,67.9878,67.8275,67.9077,1762412.0
2022-04-25 09:30:00,73.8,73.88,72.39,72.77,3332274.0,65.7257,65.797,64.47,64.8084,3332274.0
2022-04-25 09:35:00,72.77,73.36,72.58,73.11,2013486.0,64.8084,65.3338,64.6392,65.1112,2013486.0
2022-04-25 09:40:00,73.09,73.57,72.98,73.4,1835198.0,65.0934,65.5209,64.9954,65.3695,1835198.0
2022-04-25 09:45:00,73.39,73.91,73.35,73.51,1265803.0,65.3606,65.8237,65.3249,65.4674,1265803.0
2022-04-25 09:50:00,73.5,73.74,73.08,73.09,878380.0,65.4585,65.6723,65.0845,65.0934,878380.0
2022-04-25 09:55:00,73.08,73.35,72.95,72.96,776796.0,65.0845,65.3249,64.9687,64.9776,776796.0
2022-04-25 10:00:00,72.97,73.31,72.83,72.91,960082.0,64.9865,65.2893,64.8618,64.9331,960082.0
2022-04-25 10:05:00,72.9,72.99,72.6,72.64,776706.0,64.9242,65.0043,64.657,64.6926,776706.0
2022-04-25 10:10:00,72.64,72.83,72.42,72.44,766954.0,64.6926,64.8618,64.4967,64.5145,766954.0
2022-04-25 10:15:00,72.44,72.66,72.4,72.58,887562.0,64.5145,64.7104,64.4789,64.6392,887562.0
2022-04-25 10:20:00,72.58,72.83,72.44,72.83,892889.0,64.6392,64.8618,64.5145,64.8618,892889.0
2022-04-25 10:25:00,72.84,73.15,72.84,72.96,869263.0,64.8707,65.1468,64.8707,64.9776,869263.0
2022-04-25 10:30:00,72.95,73.06,72.59,72.92,846641.0,64.9687,65.0667,64.6481,64.942,846641.0
2022-04-25 10:35:00,72.92,72.94,72.34,72.44,640198.0,64.942,64.9598,64.4254,64.5145,640198.0
2022-04-25 10:40:00,72.43,72.5,72.19,72.22,824871.0,64.5056,64.5679,64.2919,64.3186,824871.0
2022-04-25 10:45:00,72.23,72.57,72.2,72.45,603588.0,64.3275,64.6303,64.3008,64.5234,603588.0
2022-04-25 10:50:00,72.45,72.47,72.05,72.16,495067.0,64.5234,64.5412,64.1672,64.2651,495067.0
2022-04-25 10:55:00,72.16,72.18,71.78,71.81,799504.0,64.2651,64.283,63.9267,63.9534,799504.0
2022-04-25 11:00:00,71.81,72.01,71.75,71.95,627640.0,63.9534,64.1315,63.9,64.0781,627640.0
2022-04-25 11:05:00,71.95,72.02,71.75,71.78,765379.0,64.0781,64.1405,63.9,63.9267,765379.0
2022-04-25 11:10:00,71.78,72.22,71.67,72.12,679681.0,63.9267,64.3186,63.8287,64.2295,679681.0
2022-04-25 11:15:00,72.11,72.14,71.84,71.94,339516.0,64.2206,64.2473,63.9801,64.0692,339516.0
2022-04-25 11:20:00,71.93,72.04,71.68,71.82,510274.0,64.0603,64.1583,63.8377,63.9623,510274.0
2022-04-25 11:25:00,71.81,72.12,71.75,71.82,502470.0,63.9534,64.2295,63.9,63.9623,502470.0
2022-04-25 11:30:00,71.81,71.85,71.61,71.7,644355.0,63.9534,63.9891,63.7753,63.8555,644355.0
2022-04-25 11:35:00,71.7,71.95,71.51,71.52,509060.0,63.8555,64.0781,63.6863,63.6952,509060.0
2022-04-25 11:40:00,71.52,71.61,71.43,71.52,545874.0,63.6952,63.7753,63.615,63.6952,545874.0
2022-04-25 11:45:00,71.51,71.51,71.12,71.15,524729.0,63.6863,63.6863,63.3389,63.3656,524729.0
2022-04-25 11:50:00,71.15,71.28,71.0,71.25,683969.0,63.3656,63.4814,63.2321,63.4547,683969.0
2022-04-25 11:55:00,71.25,71.5,71.03,71.47,912986.0,63.4547,63.6773,63.2588,63.6506,912986.0
2022-04-25 12:00:00,71.46,71.49,71.16,71.4,478415.0,63.6417,63.6684,63.3745,63.5883,478415.0
2022-04-25 12:05:00,71.41,71.75,71.37,71.64,442808.0,63.5972,63.9,63.5616,63.802,442808.0
2022-04-25 12:10:00,71.65,72.03,71.58,71.98,412725.0,63.8109,64.1494,63.7486,64.1048,412725.0
2022-04-25 12:15:00,71.97,72.05,71.81,71.98,491926.0,64.0959,64.1672,63.9534,64.1048,491926.0
2022-04-25 12:20:00,71.98,72.38,71.98,72.32,673602.0,64.1048,64.4611,64.1048,64.4076,673602.0
2022-04-25 12:25:00,72.32,72.37,71.73,71.86,502368.0,64.4076,64.4522,63.8822,63.998,502368.0
2022-04-25 12:30:00,71.87,72.12,71.85,71.91,354764.0,64.0069,64.2295,63.9891,64.0425,354764.0
2022-04-25 12:35:00,71.91,72.17,71.9,71.98,381080.0,64.0425,64.274,64.0336,64.1048,381080.0
2022-04-25 12:40:00,71.98,72.03,71.92,71.96,200901.0,64.1048,64.1494,64.0514,64.087,200901.0
2022-04-25 12:45:00,71.96,72.32,71.96,72.27,298956.0,64.087,64.4076,64.087,64.3631,298956.0
2022-04-25 12:50:00,72.28,72.32,71.96,71.97,497833.0,64.372,64.4076,64.087,64.0959,497833.0
2022-04-25 12:55:00,71.97,72.12,71.89,72.09,282410.0,64.0959,64.2295,64.0247,64.2028,282410.0
2022-04-25 13:00:00,72.09,72.15,71.8,71.85,240604.0,64.2028,64.2562,63.9445,63.9891,240604.0
2022-04-25 13:05:00,71.84,72.08,71.83,72.08,190063.0,63.9801,64.1939,63.9712,64.1939,190063.0
2022-04-25 13:10:00,72.08,72.26,72.02,72.11,343665.0,64.1939,64.3542,64.1405,64.2206,343665.0
2022-04-25 13:15:00,72.12,72.4,72.09,72.21,378530.0,64.2295,64.4789,64.2028,64.3097,378530.0
2022-04-25 13:20:00,72.22,72.31,72.14,72.24,283706.0,64.3186,64.3987,64.2473,64.3364,283706.0
2022-04-25 13:25:00,72.26,72.4,72.1,72.17,314584.0,64.3542,64.4789,64.2117,64.274,314584.0
2022-04-25 13:30:00,72.18,72.23,71.99,72.02,390755.0,64.283,64.3275,64.1137,64.1405,390755.0
2022-04-25 13:35:00,72.01,72.05,71.9,72.03,444072.0,64.1315,64.1672,64.0336,64.1494,444072.0
2022-04-25 13:40:00,72.03,72.25,71.93,72.03,382252.0,64.1494,64.3453,64.0603,64.1494,382252.0
2022-04-25 13:45:00,72.04,72.22,71.93,72.2,257043.0,64.1583,64.3186,64.0603,64.3008,257043.0
2022-04-25 13:50:00,72.2,72.27,71.91,72.22,371704.0,64.3008,64.3631,64.0425,64.3186,371704.0
2022-04-25 13:55:00,72.21,72.29,72.07,72.21,308885.0,64.3097,64.3809,64.185,64.3097,308885.0
2022-04-25 14:00:00,72.22,72.35,72.22,72.3,418299.0,64.3186,64.4344,64.3186,64.3898,418299.0
2022-04-25 14:05:00,72.29,72.8,72.26,72.78,381980.0,64.3809,64.8351,64.3542,64.8173,381980.0
2022-04-25 14:10:00,72.78,72.88,72.6,72.68,349995.0,64.8173,64.9064,64.657,64.7282,349995.0
2022-04-25 14:15:00,72.67,73.05,72.67,72.99,382344.0,64.7193,65.0578,64.7193,65.0043,382344.0
2022-04-25 14:20:00,73.0,73.1,72.85,73.08,327824.0,65.0132,65.1023,64.8796,65.0845,327824.0
2022-04-25 14:25:00,73.08,73.27,73.05,73.22,449595.0,65.0845,65.2537,65.0578,65.2092,449595.0
2022-04-25 14:30:00,73.23,73.41,73.23,73.34,321501.0,65.2181,65.3784,65.2181,65.316,321501.0
2022-04-25 14:35:00,73.34,73.56,73.25,73.42,476959.0,65.316,65.512,65.2359,65.3873,476959.0
2022-04-25 14:40:00,73.41,73.6,73.35,73.59,474051.0,65.3784,65.5476,65.3249,65.5387,474051.0
2022-04-25 14:45:00,73.59,73.86,73.54,73.69,395560.0,65.5387,65.7791,65.4942,65.6277,395560.0
2022-04-25 14:50:00,73.68,73.84,73.61,73.82,365850.0,65.6188,65.7613,65.5565,65.7435,365850.0
2022-04-25 14:55:00,73.83,73.92,73.54,73.57,623540.0,65.7524,65.8326,65.4942,65.5209,623540.0
2022-04-25 15:00:00,73.57,73.59,73.3,73.37,794241.0,65.5209,65.5387,65.2804,65.3428,794241.0
2022-04-25 15:05:00,73.39,73.59,73.33,73.51,672780.0,65.3606,65.5387,65.3071,65.4674,672780.0
2022-04-25 15:10:00,73.51,73.67,73.39,73.46,392138.0,65.4674,65.6099,65.3606,65.4229,392138.0
2022-04-25 15:15:00,73.46,73.73,73.45,73.6,486066.0,65.4229,65.6634,65.414,65.5476,486066.0
2022-04-25 15:20:00,73.61,74.03,73.6,74.02,531972.0,65.5565,65.9305,65.5476,65.9216,531972.0
2022-04-25 15:25:00,74.02,74.08,73.68,73.85,701970.0,65.9216,65.9751,65.6188,65.7702,701970.0
2022-04-25 15:30:00,73.85,73.98,73.73,73.93,1004484.0,65.7702,65.886,65.6634,65.8415,1004484.0
2022-04-25 15:35:00,73.93,74.01,73.87,73.89,554262.0,65.8415,65.9127,65.7881,65.8059,554262.0
2022-04-25 15:40:00,73.9,73.9,73.58,73.82,651734.0,65.8148,65.8148,65.5298,65.7435,651734.0
2022-04-25 15:45:00,73.83,74.0,73.73,73.83,659501.0,65.7524,65.9038,65.6634,65.7524,659501.0
2022-04-25 15:50:00,73.83,73.96,73.62,73.85,991381.0,65.7524,65.8682,65.5654,65.7702,991381.0
2022-04-25 15:55:00,73.85,73.86,73.61,73.72,935167.0,65.7702,65.7791,65.5565,65.6545,935167.0
2022-04-26 09:30:00,74.25,74.75,74.13,74.31,1089047.0,66.1265,66.5718,66.0196,66.1799,1089047.0
2022-04-26 09:35:00,74.3,74.6,74.07,74.57,942488.0,66.171,66.4382,65.9662,66.4115,942488.0
2022-04-26 09:40:00,74.57,74.73,73.83,73.92,1077481.0,66.4115,66.554,65.7524,65.8326,1077481.0
2022-04-26 09:45:00,73.92,74.31,73.74,73.99,858590.0,65.8326,66.1799,65.6723,65.8949,858590.0
2022-04-26 09:50:00,73.99,74.15,73.7,73.89,759341.0,65.8949,66.0374,65.6367,65.8059,759341.0
2022-04-26 09:55:00,73.9,74.18,73.86,74.05,470190.0,65.8148,66.0641,65.7791,65.9484,470190.0
2022-04-26 10:00:00,74.05,74.68,73.98,74.66,761050.0,65.9484,66.5094,65.886,66.4916,761050.0
2022-04-26 10:05:00,74.66,74.93,74.61,74.78,661447.0,66.4916,66.7321,66.4471,66.5985,661447.0
2022-04-26 10:10:00,74.78,74.92,74.4,74.42,504390.0,66.5985,66.7232,66.2601,66.2779,504390.0
2022-04-26 10:15:00,74.42,74.42,73.86,73.87,687106.0,66.2779,66.2779,65.7791,65.7881,687106.0
2022-04-26 10:20:00,73.87,74.02,73.78,73.87,716234.0,65.7881,65.9216,65.7079,65.7881,716234.0
2022-04-26 10:25:00,73.87,74.12,73.77,74.09,526340.0,65.7881,66.0107,65.699,65.984,526340.0
2022-04-26 10:30:00,74.1,74.13,73.62,73.65,634923.0,65.9929,66.0196,65.5654,65.5921,634923.0
2022-04-26 10:35:00,73.65,74.08,73.59,73.93,560962.0,65.5921,65.9751,65.5387,65.8415,560962.0
2022-04-26 10:40:00,73.93,73.99,73.67,73.84,709913.0,65.8415,65.8949,65.6099,65.7613,709913.0
2022-04-26 10:45:00,73.83,74.26,73.83,74.25,653318.0,65.7524,66.1354,65.7524,66.1265,653318.0
2022-04-26 10:50:00,74.25,74.41,74.09,74.11,636760.0,66.1265,66.269,65.984,66.0018,636760.0
2022-04-26 10:55:00,74.1,74.45,74.08,74.39,1121129.0,65.9929,66.3046,65.9751,66.2512,1121129.0
2022-04-26 11:00:00,74.39,74.68,74.35,74.47,827940.0,66.2512,66.5094,66.2155,66.3224,827940.0
2022-04-26 11:05:00,74.46,74.92,74.43,74.91,551996.0,66.3135,66.7232,66.2868,66.7143,551996.0
2022-04-26 11:10:00,74.9,75.36,74.84,75.31,682653.0,66.7054,67.115,66.6519,67.0705,682653.0
2022-04-26 11:15:00,75.3,75.37,75.07,75.36,1082052.0,67.0616,67.1239,66.8568,67.115,1082052.0
2022-04-26 11:20:00,75.37,75.8,75.36,75.44,1628335.0,67.1239,67.5069,67.115,67.1863,1628335.0
2022-04-26 11:25:00,75.43,75.6,75.15,75.31,667891.0,67.1774,67.3288,66.928,67.0705,667891.0
2022-04-26 11:30:00,75.31,75.43,75.12,75.38,667947.0,67.0705,67.1774,66.9013,67.1328,667947.0
2022-04-26 11:35:00,75.37,75.38,75.03,75.22,666079.0,67.1239,67.1328,66.8211,66.9904,666079.0
2022-04-26 11:40:00,75.22,75.22,75.0,75.18,421798.0,66.9904,66.9904,66.7944,66.9547,421798.0
2022-04-26 11:45:00,75.17,75.39,75.08,75.28,379231.0,66.9458,67.1418,66.8657,67.0438,379231.0
2022-04-26 11:50:00,75.27,75.45,75.22,75.39,312512.0,67.0349,67.1952,66.9904,67.1418,312512.0
2022-04-26 11:55:00,75.39,75.4,74.97,75.06,296705.0,67.1418,67.1507,66.7677,66.8479,296705.0
2022-04-26 12:00:00,75.05,75.11,74.9,75.09,341364.0,66.839,66.8924,66.7054,66.8746,341364.0
2022-04-26 12:05:00,75.1,75.33,75.1,75.25,348911.0,66.8835,67.0883,66.8835,67.0171,348911.0
2022-04-26 12:10:00,75.24,75.35,75.14,75.18,308521.0,67.0082,67.1061,66.9191,66.9547,308521.0
2022-04-26 12:15:00,75.19,75.5,75.19,75.39,270104.0,66.9636,67.2397,66.9636,67.1418,270104.0
2022-04-26 12:20:00,75.4,75.59,75.39,75.43,324419.0,67.1507,67.3199,67.1418,67.1774,324419.0
2022-04-26 12:25:00,75.42,75.56,75.27,75.28,167161.0,67.1685,67.2932,67.0349,67.0438,167161.0
2022-04-26 12:30:00,75.27,75.51,75.19,75.48,223245.0,67.0349,67.2486,66.9636,67.2219,223245.0
2022-04-26 12:35:00,75.48,75.49,75.31,75.43,134798.0,67.2219,67.2308,67.0705,67.1774,134798.0
2022-04-26 12:40:00,75.44,75.45,75.21,75.33,189103.0,67.1863,67.1952,66.9814,67.0883,189103.0
2022-04-26 12:45:00,75.34,75.41,75.23,75.36,211302.0,67.0972,67.1596,66.9993,67.115,211302.0
2022-04-26 12:50:00,75.35,75.46,75.3,75.42,191404.0,67.1061,67.2041,67.0616,67.1685,191404.0
2022-04-26 12:55:00,75.41,75.51,75.28,75.43,328372.0,67.1596,67.2486,67.0438,67.1774,328372.0
2022-04-26 13:00:00,75.45,75.56,75.35,75.45,366086.0,67.1952,67.2932,67.1061,67.1952,366086.0
2022-04-26 13:05:00,75.46,75.67,75.45,75.5,232867.0,67.2041,67.3911,67.1952,67.2397,232867.0
2022-04-26 13:10:00,75.51,75.62,75.42,75.47,188992.0,67.2486,67.3466,67.1685,67.213,188992.0
2022-04-26 13:15:00,75.48,75.56,75.41,75.42,154446.0,67.2219,67.2932,67.1596,67.1685,154446.0
2022-04-26 13:20:00,75.43,75.46,75.27,75.28,195805.0,67.1774,67.2041,67.0349,67.0438,195805.0
2022-04-26 13:25:00,75.28,75.31,74.99,75.01,396545.0,67.0438,67.0705,66.7855,66.8033,396545.0
2022-04-26 13:30:00,75.01,75.01,74.67,74.73,581769.0,66.8033,66.8033,66.5005,66.554,581769.0
2022-04-26 13:35:00,74.73,74.99,74.67,74.95,453628.0,66.554,66.7855,66.5005,66.7499,453628.0
2022-04-26 13:40:00,74.95,75.18,74.85,75.11,442727.0,66.7499,66.9547,66.6608,66.8924,442727.0
2022-04-26 13:45:00,75.13,75.18,74.93,75.06,311976.0,66.9102,66.9547,66.7321,66.8479,311976.0
2022-04-26 13:50:00,75.06,75.07,74.8,74.8,318936.0,66.8479,66.8568,66.6163,66.6163,318936.0
2022-04-26 13:55:00,74.81,74.94,74.77,74.82,232288.0,66.6252,66.741,66.5896,66.6341,232288.0
2022-04-26 14:00:00,74.82,74.82,74.68,74.69,337272.0,66.6341,66.6341,66.5094,66.5183,337272.0
2022-04-26 14:05:00,74.68,74.8,74.61,74.63,282457.0,66.5094,66.6163,66.4471,66.4649,282457.0
2022-04-26 14:10:00,74.62,74.71,74.55,74.71,335307.0,66.456,66.5361,66.3937,66.5361,335307.0
2022-04-26 14:15:00,74.71,74.84,74.57,74.62,406810.0,66.5361,66.6519,66.4115,66.456,406810.0
2022-04-26 14:20:00,74.62,74.72,74.58,74.67,327747.0,66.456,66.5451,66.4204,66.5005,327747.0
2022-04-26 14:25:00,74.67,74.71,74.47,74.63,330738.0,66.5005,66.5361,66.3224,66.4649,330738.0
2022-04-26 14:30:00,74.62,74.65,74.29,74.39,435314.0,66.456,66.4827,66.1621,66.2512,435314.0
2022-04-26 14:35:00,74.4,74.66,74.38,74.56,334486.0,66.2601,66.4916,66.2423,66.4026,334486.0
2022-04-26 14:40:00,74.55,74.57,74.21,74.22,401222.0,66.3937,66.4115,66.0909,66.0998,401222.0
2022-04-26 14:45:00,74.22,74.41,74.19,74.4,265326.0,66.0998,66.269,66.073,66.2601,265326.0
2022-04-26 14:50:00,74.4,74.45,74.35,74.39,215045.0,66.2601,66.3046,66.2155,66.2512,215045.0
2022-04-26 14:55:00,74.39,74.45,74.31,74.37,292901.0,66.2512,66.3046,66.1799,66.2333,292901.0
2022-04-26 15:00:00,74.37,74.42,74.18,74.28,517226.0,66.2333,66.2779,66.0641,66.1532,517226.0
2022-04-26 15:05:00,74.28,74.33,74.2,74.28,345546.0,66.1532,66.1977,66.0819,66.1532,345546.0
2022-04-26 15:10:00,74.28,74.42,74.1,74.13,568546.0,66.1532,66.2779,65.9929,66.0196,568546.0
2022-04-26 15:15:00,74.13,74.15,73.92,74.01,628385.0,66.0196,66.0374,65.8326,65.9127,628385.0
2022-04-26 15:20:00,74.02,74.15,73.97,74.09,547851.0,65.9216,66.0374,65.8771,65.984,547851.0
2022-04-26 15:25:00,74.08,74.11,73.99,74.03,375410.0,65.9751,66.0018,65.8949,65.9305,375410.0
2022-04-26 15:30:00,74.03,74.13,73.93,74.02,684671.0,65.9305,66.0196,65.8415,65.9216,684671.0
2022-04-26 15:35:00,74.02,74.16,73.95,74.15,744057.0,65.9216,66.0463,65.8593,66.0374,744057.0
2022-04-26 15:40:00,74.15,74.22,73.9,73.95,723837.0,66.0374,66.0998,65.8148,65.8593,723837.0
2022-04-26 15:45:00,73.95,74.03,73.82,73.91,713466.0,65.8593,65.9305,65.7435,65.8237,713466.0
2022-04-26 15:50:00,73.92,74.14,73.87,74.0,1307189.0,65.8326,66.0285,65.7881,65.9038,1307189.0
2022-04-26 15:55:00,73.99,73.99,73.75,73.76,1542243.0,65.8949,65.8949,65.6812,65.6901,1542243.0
2022-04-27 09:30:00,74.25,74.48,73.57,73.66,881877.0,66.1265,66.3313,65.5209,65.601,881877.0
2022-04-27 09:35:00,73.65,73.89,73.21,73.3,619633.0,65.5921,65.8059,65.2003,65.2804,619633.0
2022-04-27 09:40:00,73.29,73.52,72.92,73.43,554419.0,65.2715,65.4763,64.942,65.3962,554419.0
2022-04-27 09:45:00,73.43,73.78,73.4,73.76,1405637.0,65.3962,65.7079,65.3695,65.6901,1405637.0
2022-04-27 09:50:00,73.75,74.07,73.57,73.94,420161.0,65.6812,65.9662,65.5209,65.8504,420161.0
2022-04-27 09:55:00,73.93,74.31,73.92,74.23,669047.0,65.8415,66.1799,65.8326,66.1087,669047.0
2022-04-27 10:00:00,74.22,74.53,73.86,74.03,588567.0,66.0998,66.3758,65.7791,65.9305,588567.0
2022-04-27 10:05:00,74.03,74.26,73.92,74.22,266762.0,65.9305,66.1354,65.8326,66.0998,266762.0
2022-04-27 10:10:00,74.2,74.22,73.68,73.7,462191.0,66.0819,66.0998,65.6188,65.6367,462191.0
2022-04-27 10:15:00,73.72,74.0,73.62,73.82,410613.0,65.6545,65.9038,65.5654,65.7435,410613.0
2022-04-27 10:20:00,73.81,74.02,73.73,73.89,363164.0,65.7346,65.9216,65.6634,65.8059,363164.0
2022-04-27 10:25:00,73.88,74.06,73.51,73.52,379329.0,65.797,65.9573,65.4674,65.4763,379329.0
2022-04-27 10:30:00,73.53,73.93,73.44,73.79,734691.0,65.4852,65.8415,65.4051,65.7168,734691.0
2022-04-27 10:35:00,73.78,73.89,73.61,73.75,656926.0,65.7079,65.8059,65.5565,65.6812,656926.0
2022-04-27 10:40:00,73.75,74.13,73.69,74.03,632249.0,65.6812,66.0196,65.6277,65.9305,632249.0
2022-04-27 10:45:00,74.03,74.26,73.92,74.15,605887.0,65.9305,66.1354,65.8326,66.0374,605887.0
2022-04-27 10:50:00,74.15,74.46,74.12,74.41,527656.0,66.0374,66.3135,66.0107,66.269,527656.0
2022-04-27 10:55:00,74.41,74.65,74.36,74.38,854850.0,66.269,66.4827,66.2244,66.2423,854850.0
2022-04-27 11:00:00,74.39,74.61,74.19,74.35,766516.0,66.2512,66.4471,66.073,66.2155,766516.0
2022-04-27 11:05:00,74.35,74.39,74.12,74.35,625245.0,66.2155,66.2512,66.0107,66.2155,625245.0
2022-04-27 11:10:00,74.34,74.5,74.19,74.36,599184.0,66.2066,66.3491,66.073,66.2244,599184.0
2022-04-27 11:15:00,74.36,74.89,74.33,74.71,815346.0,66.2244,66.6965,66.1977,66.5361,815346.0
2022-04-27 11:20:00,74.72,74.79,74.35,74.38,632568.0,66.5451,66.6074,66.2155,66.2423,632568.0
2022-04-27 11:25:00,74.38,74.77,74.38,74.71,530181.0,66.2423,66.5896,66.2423,66.5361,530181.0
2022-04-27 11:30:00,74.71,74.75,74.41,74.51,454000.0,66.5361,66.5718,66.269,66.358,454000.0
2022-04-27 11:35:00,74.5,74.79,74.48,74.66,308285.0,66.3491,66.6074,66.3313,66.4916,308285.0
2022-04-27 11:40:00,74.66,74.81,74.59,74.69,266052.0,66.4916,66.6252,66.4293,66.5183,266052.0
2022-04-27 11:45:00,74.7,74.91,74.7,74.83,281495.0,66.5272,66.7143,66.5272,66.643,281495.0
2022-04-27 11:50:00,74.84,74.9,74.76,74.81,211642.0,66.6519,66.7054,66.5807,66.6252,211642.0
2022-04-27 11:55:00,74.82,75.0,74.78,74.99,239932.0,66.6341,66.7944,66.5985,66.7855,239932.0
2022-04-27 12:00:00,74.99,75.31,74.97,75.25,729963.0,66.7855,67.0705,66.7677,67.0171,729963.0
2022-04-27 12:05:00,75.24,75.27,75.02,75.07,393892.0,67.0082,67.0349,66.8122,66.8568,393892.0
2022-04-27 12:10:00,75.06,75.08,74.95,75.05,468045.0,66.8479,66.8657,66.7499,66.839,468045.0
2022-04-27 12:15:00,75.05,75.07,74.77,74.86,575589.0,66.839,66.8568,66.5896,66.6697,575589.0
2022-04-27 12:20:00,74.87,74.96,74.83,74.86,748513.0,66.6786,66.7588,66.643,66.6697,748513.0
2022-04-27 12:25:00,74.85,75.04,74.8,75.0,630362.0,66.6608,66.83,66.6163,66.7944,630362.0
2022-04-27 12:30:00,75.0,75.16,75.0,75.14,340600.0,66.7944,66.9369,66.7944,66.9191,340600.0
2022-04-27 12:35:00,75.15,75.24,75.02,75.19,329302.0,66.928,67.0082,66.8122,66.9636,329302.0
2022-04-27 12:40:00,75.18,75.29,75.13,75.23,277058.0,66.9547,67.0527,66.9102,66.9993,277058.0
2022-04-27 12:45:00,75.23,75.24,75.12,75.13,311075.0,66.9993,67.0082,66.9013,66.9102,311075.0
2022-04-27 12:50:00,75.14,75.32,75.07,75.25,243234.0,66.9191,67.0794,66.8568,67.0171,243234.0
2022-04-27 12:55:00,75.25,75.32,75.2,75.3,248831.0,67.0171,67.0794,66.9725,67.0616,248831.0
2022-04-27 13:00:00,75.3,75.3,75.08,75.16,857110.0,67.0616,67.0616,66.8657,66.9369,857110.0
2022-04-27 13:05:00,75.17,75.2,74.87,74.92,333993.0,66.9458,66.9725,66.6786,66.7232,333993.0
2022-04-27 13:10:00,74.92,75.04,74.87,74.99,343920.0,66.7232,66.83,66.6786,66.7855,343920.0
2022-04-27 13:15:00,74.98,75.03,74.89,75.0,216205.0,66.7766,66.8211,66.6965,66.7944,216205.0
2022-04-27 13:20:00,75.01,75.07,74.97,75.01,256855.0,66.8033,66.8568,66.7677,66.8033,256855.0
2022-04-27 13:25:00,75.03,75.25,74.94,75.12,430168.0,66.8211,67.0171,66.741,66.9013,430168.0
2022-04-27 13:30:00,75.12,75.38,75.1,75.38,358840.0,66.9013,67.1328,66.8835,67.1328,358840.0
2022-04-27 13:35:00,75.39,75.43,75.16,75.22,337515.0,67.1418,67.1774,66.9369,66.9904,337515.0
2022-04-27 13:40:00,75.22,75.29,75.15,75.24,250767.0,66.9904,67.0527,66.928,67.0082,250767.0
2022-04-27 13:45:00,75.24,75.41,75.2,75.37,401294.0,67.0082,67.1596,66.9725,67.1239,401294.0
2022-04-27 13:50:00,75.37,75.48,75.34,75.45,264427.0,67.1239,67.2219,67.0972,67.1952,264427.0
2022-04-27 13:55:00,75.46,75.48,75.25,75.44,590409.0,67.2041,67.2219,67.0171,67.1863,590409.0
2022-04-27 14:00:00,75.44,75.44,75.3,75.32,326198.0,67.1863,67.1863,67.0616,67.0794,326198.0
2022-04-27 14:05:00,75.31,75.46,75.31,75.43,315106.0,67.0705,67.2041,67.0705,67.1774,315106.0
2022-04-27 14:10:00,75.43,75.51,75.34,75.45,269681.0,67.1774,67.2486,67.0972,67.1952,269681.0
2022-04-27 14:15:00,75.45,75.46,75.25,75.43,421570.0,67.1952,67.2041,67.0171,67.1774,421570.0
2022-04-27 14:20:00,75.44,75.59,75.44,75.51,249175.0,67.1863,67.3199,67.1863,67.2486,249175.0
2022-04-27 14:25:00,75.51,75.53,75.32,75.34,261815.0,67.2486,67.2664,67.0794,67.0972,261815.0
2022-04-27 14:30:00,75.34,75.4,75.26,75.38,293274.0,67.0972,67.1507,67.026,67.1328,293274.0
2022-04-27 14:35:00,75.37,75.38,75.1,75.31,384027.0,67.1239,67.1328,66.8835,67.0705,384027.0
2022-04-27 14:40:00,75.31,75.47,75.29,75.44,369965.0,67.0705,67.213,67.0527,67.1863,369965.0
2022-04-27 14:45:00,75.44,75.51,75.27,75.33,455612.0,67.1863,67.2486,67.0349,67.0883,455612.0
2022-04-27 14:50:00,75.34,75.36,75.07,75.09,405522.0,67.0972,67.115,66.8568,66.8746,405522.0
2022-04-27 14:55:00,75.09,75.09,74.89,74.99,618159.0,66.8746,66.8746,66.6965,66.7855,618159.0
2022-04-27 15:00:00,74.98,75.0,74.75,74.83,564794.0,66.7766,66.7944,66.5718,66.643,564794.0
2022-04-27 15:05:00,74.82,74.93,74.76,74.83,496747.0,66.6341,66.7321,66.5807,66.643,496747.0
2022-04-27 15:10:00,74.84,74.97,74.79,74.9,557079.0,66.6519,66.7677,66.6074,66.7054,557079.0
2022-04-27 15:15:00,74.9,75.0,74.75,74.96,687507.0,66.7054,66.7944,66.5718,66.7588,687507.0
2022-04-27 15:20:00,74.96,75.0,74.78,74.8,670798.0,66.7588,66.7944,66.5985,66.6163,670798.0
2022-04-27 15:25:00,74.8,75.07,74.79,75.06,690158.0,66.6163,66.8568,66.6074,66.8479,690158.0
2022-04-27 15:30:00,75.06,75.22,75.0,75.05,987555.0,66.8479,66.9904,66.7944,66.839,987555.0
2022-04-27 15:35:00,75.05,75.13,74.96,75.03,944326.0,66.839,66.9102,66.7588,66.8211,944326.0
2022-04-27 15:40:00,75.04,75.16,74.97,75.07,666949.0,66.83,66.9369,66.7677,66.8568,666949.0
2022-04-27 15:45:00,75.07,75.18,74.92,74.96,1418037.0,66.8568,66.9547,66.7232,66.7588,1418037.0
2022-04-27 15:50:00,74.95,75.04,74.79,74.89,1498995.0,66.7499,66.83,66.6074,66.6965,1498995.0
2022-04-27 15:55:00,74.89,75.0,74.8,74.85,1014016.0,66.6965,66.7944,66.6163,66.6608,1014016.0
2022-04-28 09:30:00,75.36,75.36,74.53,74.61,1157715.0,67.115,67.115,66.3758,66.4471,1157715.0
2022-04-28 09:35:00,74.61,74.82,74.35,74.6,898664.0,66.4471,66.6341,66.2155,66.4382,898664.0
2022-04-28 09:40:00,74.6,74.86,74.45,74.85,823644.0,66.4382,66.6697,66.3046,66.6608,823644.0
2022-04-28 09:45:00,74.84,74.87,74.57,74.57,702869.0,66.6519,66.6786,66.4115,66.4115,702869.0
2022-04-28 09:50:00,74.58,74.67,74.31,74.33,629402.0,66.4204,66.5005,66.1799,66.1977,629402.0
2022-04-28 09:55:00,74.32,74.32,74.07,74.25,539713.0,66.1888,66.1888,65.9662,66.1265,539713.0
2022-04-28 10:00:00,74.25,74.29,73.88,73.98,693977.0,66.1265,66.1621,65.797,65.886,693977.0
2022-04-28 10:05:00,73.97,74.27,73.92,74.2,673049.0,65.8771,66.1443,65.8326,66.0819,673049.0
2022-04-28 10:10:00,74.2,74.41,74.08,74.35,659352.0,66.0819,66.269,65.9751,66.2155,659352.0
2022-04-28 10:15:00,74.36,74.37,74.11,74.13,593319.0,66.2244,66.2333,66.0018,66.0196,593319.0
2022-04-28 10:20:00,74.13,74.22,74.03,74.18,524377.0,66.0196,66.0998,65.9305,66.0641,524377.0
2022-04-28 10:25:00,74.17,74.51,74.06,74.5,1050667.0,66.0552,66.358,65.9573,66.3491,1050667.0
2022-04-28 10:30:00,74.49,74.85,74.39,74.8,922783.0,66.3402,66.6608,66.2512,66.6163,922783.0
2022-04-28 10:35:00,74.79,74.83,74.6,74.67,712523.0,66.6074,66.643,66.4382,66.5005,712523.0
2022-04-28 10:40:00,74.66,74.87,74.55,74.87,568490.0,66.4916,66.6786,66.3937,66.6786,568490.0
2022-04-28 10:45:00,74.87,75.07,74.84,74.98,582786.0,66.6786,66.8568,66.6519,66.7766,582786.0
2022-04-28 10:50:00,74.97,75.26,74.91,75.05,520435.0,66.7677,67.026,66.7143,66.839,520435.0
2022-04-28 10:55:00,75.05,75.31,74.99,75.23,450668.0,66.839,67.0705,66.7855,66.9993,450668.0
2022-04-28 11:00:00,75.24,75.41,75.24,75.29,393782.0,67.0082,67.1596,67.0082,67.0527,393782.0
2022-04-28 11:05:00,75.29,75.51,75.26,75.34,655866.0,67.0527,67.2486,67.026,67.0972,655866.0
2022-04-28 11:10:00,75.34,75.35,75.09,75.22,459198.0,67.0972,67.1061,66.8746,66.9904,459198.0
2022-04-28 11:15:00,75.22,75.24,74.94,75.09,378614.0,66.9904,67.0082,66.741,66.8746,378614.0
2022-04-28 11:20:00,75.09,75.13,74.97,75.1,368858.0,66.8746,66.9102,66.7677,66.8835,368858.0
2022-04-28 11:25:00,75.12,75.34,75.07,75.28,482363.0,66.9013,67.0972,66.8568,67.0438,482363.0
2022-04-28 11:30:00,75.28,75.55,75.22,75.54,451050.0,67.0438,67.2842,66.9904,67.2753,451050.0
2022-04-28 11:35:00,75.54,75.55,75.28,75.28,239394.0,67.2753,67.2842,67.0438,67.0438,239394.0
2022-04-28 11:40:00,75.28,75.46,75.19,75.43,419050.0,67.0438,67.2041,66.9636,67.1774,419050.0
2022-04-28 11:45:00,75.43,75.5,75.34,75.46,272752.0,67.1774,67.2397,67.0972,67.2041,272752.0
2022-04-28 11:50:00,75.47,75.72,75.45,75.64,245594.0,67.213,67.4356,67.1952,67.3644,245594.0
2022-04-28 11:55:00,75.65,75.69,75.48,75.59,426082.0,67.3733,67.4089,67.2219,67.3199,426082.0
2022-04-28 12:00:00,75.6,75.84,75.55,75.75,443552.0,67.3288,67.5425,67.2842,67.4624,443552.0
2022-04-28 12:05:00,75.76,75.85,75.64,75.84,451300.0,67.4713,67.5514,67.3644,67.5425,451300.0
2022-04-28 12:10:00,75.84,75.89,75.79,75.86,278398.0,67.5425,67.587,67.498,67.5603,278398.0
2022-04-28 12:15:00,75.87,76.01,75.86,75.9,385181.0,67.5692,67.6939,67.5603,67.596,385181.0
2022-04-28 12:20:00,75.89,76.02,75.84,75.97,211727.0,67.587,67.7028,67.5425,67.6583,211727.0
2022-04-28 12:25:00,75.96,76.16,75.87,76.16,237033.0,67.6494,67.8275,67.5692,67.8275,237033.0
2022-04-28 12:30:00,76.16,76.22,76.12,76.19,256713.0,67.8275,67.8809,67.7919,67.8542,256713.0
2022-04-28 12:35:00,76.19,76.3,76.13,76.16,249331.0,67.8542,67.9522,67.8008,67.8275,249331.0
2022-04-28 12:40:00,76.16,76.34,76.16,76.34,177410.0,67.8275,67.9878,67.8275,67.9878,177410.0
2022-04-28 12:45:00,76.34,76.48,76.3,76.36,563499.0,67.9878,68.1125,67.9522,68.0056,563499.0
2022-04-28 12:50:00,76.36,76.51,76.32,76.46,843355.0,68.0056,68.1392,67.97,68.0947,843355.0
2022-04-28 12:55:00,76.45,76.45,76.26,76.34,239928.0,68.0858,68.0858,67.9166,67.9878,239928.0
2022-04-28 13:00:00,76.34,76.4,76.13,76.15,391960.0,67.9878,68.0412,67.8008,67.8186,391960.0
2022-04-28 13:05:00,76.15,76.4,76.09,76.39,262971.0,67.8186,68.0412,67.7652,68.0323,262971.0
2022-04-28 13:10:00,76.39,76.52,76.39,76.5,212530.0,68.0323,68.1481,68.0323,68.1303,212530.0
2022-04-28 13:15:00,76.5,76.7,76.5,76.65,285743.0,68.1303,68.3084,68.1303,68.2639,285743.0
2022-04-28 13:20:00,76.65,76.67,76.52,76.54,226767.0,68.2639,68.2817,68.1481,68.1659,226767.0
2022-04-28 13:25:00,76.53,76.66,76.48,76.63,239563.0,68.157,68.2728,68.1125,68.2461,239563.0
2022-04-28 13:30:00,76.63,76.66,76.38,76.47,305398.0,68.2461,68.2728,68.0234,68.1036,305398.0
2022-04-28 13:35:00,76.48,76.56,76.35,76.56,428203.0,68.1125,68.1837,67.9967,68.1837,428203.0
2022-04-28 13:40:00,76.56,76.62,76.31,76.52,337189.0,68.1837,68.2372,67.9611,68.1481,337189.0
2022-04-28 13:45:00,76.51,76.77,76.49,76.7,148991.0,68.1392,68.3708,68.1214,68.3084,148991.0
2022-04-28 13:50:00,76.69,76.76,76.61,76.71,342787.0,68.2995,68.3619,68.2283,68.3173,342787.0
2022-04-28 13:55:00,76.7,76.76,76.6,76.75,273015.0,68.3084,68.3619,68.2194,68.353,273015.0
2022-04-28 14:00:00,76.75,76.88,76.75,76.84,256789.0,68.353,68.4687,68.353,68.4331,256789.0
2022-04-28 14:05:00,76.85,76.94,76.75,76.87,247110.0,68.442,68.5222,68.353,68.4598,247110.0
2022-04-28 14:10:00,76.88,76.98,76.81,76.87,207174.0,68.4687,68.5578,68.4064,68.4598,207174.0
2022-04-28 14:15:00,76.88,76.98,76.74,76.98,264242.0,68.4687,68.5578,68.3441,68.5578,264242.0
2022-04-28 14:20:00,76.98,77.04,76.8,76.89,266506.0,68.5578,68.6112,68.3975,68.4776,266506.0
2022-04-28 14:25:00,76.88,77.0,76.79,76.95,390154.0,68.4687,68.5756,68.3886,68.5311,390154.0
2022-04-28 14:30:00,76.95,77.0,76.81,76.89,279443.0,68.5311,68.5756,68.4064,68.4776,279443.0
2022-04-28 14:35:00,76.88,77.05,76.88,76.94,317427.0,68.4687,68.6201,68.4687,68.5222,317427.0
2022-04-28 14:40:00,76.95,77.02,76.86,77.01,480688.0,68.5311,68.5934,68.4509,68.5845,480688.0
2022-04-28 14:45:00,77.01,77.19,76.99,77.19,218563.0,68.5845,68.7448,68.5667,68.7448,218563.0
2022-04-28 14:50:00,77.19,77.23,77.14,77.16,296278.0,68.7448,68.7804,68.7003,68.7181,296278.0
2022-04-28 14:55:00,77.16,77.28,77.14,77.26,359713.0,68.7181,68.825,68.7003,68.8072,359713.0
2022-04-28 15:00:00,77.26,77.47,77.21,77.37,373299.0,68.8072,68.9942,68.7626,68.9051,373299.0
2022-04-28 15:05:00,77.38,77.51,77.33,77.47,308897.0,68.914,69.0298,68.8695,68.9942,308897.0
2022-04-28 15:10:00,77.47,77.53,77.38,77.49,804297.0,68.9942,69.0476,68.914,69.012,804297.0
2022-04-28 15:15:00,77.5,77.76,77.48,77.74,487958.0,69.0209,69.2525,69.0031,69.2346,487958.0
2022-04-28 15:20:00,77.74,77.76,77.6,77.73,278235.0,69.2346,69.2525,69.11,69.2257,278235.0
2022-04-28 15:25:00,77.73,77.76,77.57,77.59,522969.0,69.2257,69.2525,69.0832,69.1011,522969.0
2022-04-28 15:30:00,77.58,77.58,77.38,77.4,581778.0,69.0921,69.0921,68.914,68.9318,581778.0
2022-04-28 15:35:00,77.4,77.5,77.3,77.41,750211.0,68.9318,69.0209,68.8428,68.9407,750211.0
2022-04-28 15:40:00,77.41,77.49,77.3,77.31,601713.0,68.9407,69.012,68.8428,68.8517,601713.0
2022-04-28 15:45:00,77.31,77.43,77.24,77.27,1028425.0,68.8517,68.9586,68.7893,68.8161,1028425.0
2022-04-28 15:50:00,77.27,77.28,77.01,77.14,1228854.0,68.8161,68.825,68.5845,68.7003,1228854.0
2022-04-28 15:55:00,77.14,77.21,77.01,77.13,1535250.0,68.7003,68.7626,68.5845,68.6914,1535250.0
2022-04-29 09:30:00,77.3,77.74,77.01,77.3,2138924.0,68.8428,69.2346,68.5845,68.8428,2138924.0
2022-04-29 09:35:00,77.29,77.33,76.73,77.07,1982177.0,68.8339,68.8695,68.3351,68.6379,1982177.0
2022-04-29 09:40:00,77.07,77.4,76.93,77.12,758502.0,68.6379,68.9318,68.5133,68.6825,758502.0
2022-04-29 09:45:00,77.12,77.16,76.63,76.73,655467.0,68.6825,68.7181,68.2461,68.3351,655467.0
2022-04-29 09:50:00,76.72,76.94,76.54,76.89,712453.0,68.3262,68.5222,68.1659,68.4776,712453.0
2022-04-29 09:55:00,76.88,77.45,76.86,77.45,903603.0,68.4687,68.9764,68.4509,68.9764,903603.0
2022-04-29 10:00:00,77.44,77.45,77.18,77.26,675411.0,68.9675,68.9764,68.7359,68.8072,675411.0
2022-04-29 10:05:00,77.26,77.5,77.04,77.14,586301.0,68.8072,69.0209,68.6112,68.7003,586301.0
2022-04-29 10:10:00,77.13,77.27,76.82,76.86,484333.0,68.6914,68.8161,68.4153,68.4509,484333.0
2022-04-29 10:15:00,76.85,76.94,76.59,76.74,517845.0,68.442,68.5222,68.2105,68.3441,517845.0
2022-04-29 10:20:00,76.75,76.86,76.46,76.63,441839.0,68.353,68.4509,68.0947,68.2461,441839.0
2022-04-29 10:25:00,76.63,76.98,76.58,76.8,460711.0,68.2461,68.5578,68.2016,68.3975,460711.0
2022-04-29 10:30:00,76.8,76.93,76.66,76.7,437027.0,68.3975,68.5133,68.2728,68.3084,437027.0
2022-04-29 10:35:00,76.7,76.85,76.64,76.75,341177.0,68.3084,68.442,68.255,68.353,341177.0
2022-04-29 10:40:00,76.74,76.74,76.36,76.52,611533.0,68.3441,68.3441,68.0056,68.1481,611533.0
2022-04-29 10:45:00,76.52,76.65,76.37,76.48,405258.0,68.1481,68.2639,68.0145,68.1125,405258.0
2022-04-29 10:50:00,76.48,76.6,76.45,76.52,289008.0,68.1125,68.2194,68.0858,68.1481,289008.0
2022-04-29 10:55:00,76.51,76.56,76.42,76.53,311511.0,68.1392,68.1837,68.0591,68.157,311511.0
2022-04-29 11:00:00,76.52,76.53,76.17,76.25,274165.0,68.1481,68.157,67.8364,67.9077,274165.0
2022-04-29 11:05:00,76.25,76.34,76.19,76.2,334346.0,67.9077,67.9878,67.8542,67.8631,334346.0
2022-04-29 11:10:00,76.2,76.33,76.12,76.28,445036.0,67.8631,67.9789,67.7919,67.9344,445036.0
2022-04-29 11:15:00,76.27,76.46,76.21,76.39,402207.0,67.9255,68.0947,67.872,68.0323,402207.0
2022-04-29 11:20:00,76.4,76.63,76.36,76.61,316600.0,68.0412,68.2461,68.0056,68.2283,316600.0
2022-04-29 11:25:00,76.61,76.78,76.53,76.74,438912.0,68.2283,68.3797,68.157,68.3441,438912.0
2022-04-29 11:30:00,76.72,77.06,76.64,76.9,432906.0,68.3262,68.629,68.255,68.4865,432906.0
2022-04-29 11:35:00,76.9,76.97,76.76,76.76,221851.0,68.4865,68.5489,68.3619,68.3619,221851.0
2022-04-29 11:40:00,76.75,76.94,76.7,76.84,290301.0,68.353,68.5222,68.3084,68.4331,290301.0
2022-04-29 11:45:00,76.85,76.98,76.72,76.8,364721.0,68.442,68.5578,68.3262,68.3975,364721.0
2022-04-29 11:50:00,76.8,76.88,76.76,76.81,212492.0,68.3975,68.4687,68.3619,68.4064,212492.0
2022-04-29 11:55:00,76.81,76.86,76.68,76.73,251436.0,68.4064,68.4509,68.2906,68.3351,251436.0
2022-04-29 12:00:00,76.72,76.76,76.45,76.48,285586.0,68.3262,68.3619,68.0858,68.1125,285586.0
2022-04-29 12:05:00,76.47,76.5,76.28,76.38,205704.0,68.1036,68.1303,67.9344,68.0234,205704.0
2022-04-29 12:10:00,76.39,76.44,76.3,76.39,242897.0,68.0323,68.0769,67.9522,68.0323,242897.0
2022-04-29 12:15:00,76.39,76.48,76.34,76.46,227259.0,68.0323,68.1125,67.9878,68.0947,227259.0
2022-04-29 12:20:00,76.46,76.48,76.25,76.42,367200.0,68.0947,68.1125,67.9077,68.0591,367200.0
2022-04-29 12:25:00,76.41,76.45,76.29,76.3,181875.0,68.0502,68.0858,67.9433,67.9522,181875.0
2022-04-29 12:30:00,76.3,76.39,76.18,76.34,209311.0,67.9522,68.0323,67.8453,67.9878,209311.0
2022-04-29 12:35:00,76.35,76.45,76.32,76.34,190465.0,67.9967,68.0858,67.97,67.9878,190465.0
2022-04-29 12:40:00,76.34,76.38,76.2,76.24,218803.0,67.9878,68.0234,67.8631,67.8988,218803.0
2022-04-29 12:45:00,76.24,76.25,76.11,76.17,227002.0,67.8988,67.9077,67.783,67.8364,227002.0
2022-04-29 12:50:00,76.17,76.22,76.08,76.09,296559.0,67.8364,67.8809,67.7563,67.7652,296559.0
2022-04-29 12:55:00,76.1,76.25,76.1,76.2,235730.0,67.7741,67.9077,67.7741,67.8631,235730.0
2022-04-29 13:00:00,76.19,76.38,76.18,76.37,224755.0,67.8542,68.0234,67.8453,68.0145,224755.0
2022-04-29 13:05:00,76.37,76.45,76.21,76.22,247005.0,68.0145,68.0858,67.872,67.8809,247005.0
2022-04-29 13:10:00,76.22,76.31,76.15,76.28,203262.0,67.8809,67.9611,67.8186,67.9344,203262.0
2022-04-29 13:15:00,76.28,76.4,76.21,76.38,154255.0,67.9344,68.0412,67.872,68.0234,154255.0
2022-04-29 13:20:00,76.37,76.5,76.34,76.5,166919.0,68.0145,68.1303,67.9878,68.1303,166919.0
2022-04-29 13:25:00,76.5,76.57,76.43,76.51,232519.0,68.1303,68.1927,68.068,68.1392,232519.0
2022-04-29 13:30:00,76.51,76.67,76.5,76.53,150530.0,68.1392,68.2817,68.1303,68.157,150530.0
2022-04-29 13:35:00,76.53,76.75,76.51,76.55,228717.0,68.157,68.353,68.1392,68.1748,228717.0
2022-04-29 13:40:00,76.55,76.55,76.26,76.32,320823.0,68.1748,68.1748,67.9166,67.97,320823.0
2022-04-29 13:45:00,76.31,76.33,76.14,76.22,205338.0,67.9611,67.9789,67.8097,67.8809,205338.0
2022-04-29 13:50:00,76.22,76.4,76.2,76.22,157457.0,67.8809,68.0412,67.8631,67.8809,157457.0
2022-04-29 13:55:00,76.21,76.3,76.17,76.18,213662.0,67.872,67.9522,67.8364,67.8453,213662.0
2022-04-29 14:00:00,76.18,76.24,76.06,76.09,283997.0,67.8453,67.8988,67.7384,67.7652,283997.0
2022-04-29 14:05:00,76.08,76.11,75.97,76.02,516280.0,67.7563,67.783,67.6583,67.7028,516280.0
2022-04-29 14:10:00,76.01,76.05,75.93,76.01,241022.0,67.6939,67.7295,67.6227,67.6939,241022.0
2022-04-29 14:15:00,76.01,76.2,75.99,76.06,287482.0,67.6939,67.8631,67.6761,67.7384,287482.0
2022-04-29 14:20:00,76.06,76.06,75.75,75.8,262070.0,67.7384,67.7384,67.4624,67.5069,262070.0
2022-04-29 14:25:00,75.81,75.96,75.74,75.93,253249.0,67.5158,67.6494,67.4535,67.6227,253249.0
2022-04-29 14:30:00,75.93,75.95,75.82,75.85,272592.0,67.6227,67.6405,67.5247,67.5514,272592.0
2022-04-29 14:35:00,75.84,75.85,75.62,75.69,290176.0,67.5425,67.5514,67.3466,67.4089,290176.0
2022-04-29 14:40:00,75.69,75.79,75.68,75.79,240996.0,67.4089,67.498,67.4,67.498,240996.0
2022-04-29 14:45:00,75.8,75.81,75.5,75.51,327412.0,67.5069,67.5158,67.2397,67.2486,327412.0
2022-04-29 14:50:00,75.5,75.58,75.48,75.48,231221.0,67.2397,67.311,67.2219,67.2219,231221.0
2022-04-29 14:55:00,75.48,75.54,75.29,75.53,915350.0,67.2219,67.2753,67.0527,67.2664,915350.0
2022-04-29 15:00:00,75.52,75.53,75.22,75.25,651307.0,67.2575,67.2664,66.9904,67.0171,651307.0
2022-04-29 15:05:00,75.25,75.25,75.03,75.05,461752.0,67.0171,67.0171,66.8211,66.839,461752.0
2022-04-29 15:10:00,75.05,75.1,74.93,75.06,560933.0,66.839,66.8835,66.7321,66.8479,560933.0
2022-04-29 15:15:00,75.05,75.23,74.94,75.17,671434.0,66.839,66.9993,66.741,66.9458,671434.0
2022-04-29 15:20:00,75.18,75.21,75.04,75.18,520076.0,66.9547,66.9814,66.83,66.9547,520076.0
2022-04-29 15:25:00,75.19,75.32,75.07,75.09,747992.0,66.9636,67.0794,66.8568,66.8746,747992.0
2022-04-29 15:30:00,75.08,75.25,74.94,75.2,1001343.0,66.8657,67.0171,66.741,66.9725,1001343.0
2022-04-29 15:35:00,75.2,75.33,75.12,75.27,876569.0,66.9725,67.0883,66.9013,67.0349,876569.0
2022-04-29 15:40:00,75.27,75.42,75.24,75.24,778512.0,67.0349,67.1685,67.0082,67.0082,778512.0
2022-04-29 15:45:00,75.24,75.32,74.97,74.99,1248812.0,67.0082,67.0794,66.7677,66.7855,1248812.0
2022-04-29 15:50:00,74.99,75.22,74.88,75.17,1350491.0,66.7855,66.9904,66.6875,66.9458,1350491.0
2022-04-29 15:55:00,75.16,75.26,75.07,75.22,1400479.0,66.9369,67.026,66.8568,66.9904,1400479.0
2022-05-02 09:30:00,74.7,75.47,74.51,75.2,1638912.0,66.5272,67.213,66.358,66.9725,1638912.0
2022-05-02 09:35:00,75.19,75.94,75.06,75.48,1545648.0,66.9636,67.6316,66.8479,67.2219,1545648.0
2022-05-02 09:40:00,75.48,75.48,74.87,74.91,1273434.0,67.2219,67.2219,66.6786,66.7143,1273434.0
2022-05-02 09:45:00,74.91,75.2,74.75,75.19,1121226.0,66.7143,66.9725,66.5718,66.9636,1121226.0
2022-05-02 09:50:00,75.19,75.42,75.04,75.23,1073687.0,66.9636,67.1685,66.83,66.9993,1073687.0
2022-05-02 09:55:00,75.23,75.32,74.97,75.03,699429.0,66.9993,67.0794,66.7677,66.8211,699429.0
2022-05-02 10:00:00,75.03,75.62,75.01,75.56,1005299.0,66.8211,67.3466,66.8033,67.2932,1005299.0
2022-05-02 10:05:00,75.55,75.65,75.32,75.49,559510.0,67.2842,67.3733,67.0794,67.2308,559510.0
2022-05-02 10:10:00,75.49,75.62,75.3,75.62,693325.0,67.2308,67.3466,67.0616,67.3466,693325.0
2022-05-02 10:15:00,75.62,75.76,75.29,75.74,542342.0,67.3466,67.4713,67.0527,67.4535,542342.0
2022-05-02 10:20:00,75.74,76.12,75.71,76.02,706567.0,67.4535,67.7919,67.4267,67.7028,706567.0
2022-05-02 10:25:00,76.01,76.25,75.98,76.07,1167998.0,67.6939,67.9077,67.6672,67.7474,1167998.0
2022-05-02 10:30:00,76.07,76.34,76.05,76.14,710622.0,67.7474,67.9878,67.7295,67.8097,710622.0
2022-05-02 10:35:00,76.13,76.25,75.99,76.25,483381.0,67.8008,67.9077,67.6761,67.9077,483381.0
2022-05-02 10:40:00,76.25,76.38,76.04,76.06,602164.0,67.9077,68.0234,67.7206,67.7384,602164.0
2022-05-02 10:45:00,76.05,76.21,75.97,76.07,468999.0,67.7295,67.872,67.6583,67.7474,468999.0
2022-05-02 10:50:00,76.07,76.08,75.69,75.73,595628.0,67.7474,67.7563,67.4089,67.4446,595628.0
2022-05-02 10:55:00,75.74,75.77,75.13,75.14,826960.0,67.4535,67.4802,66.9102,66.9191,826960.0
2022-05-02 11:00:00,75.15,75.21,74.47,74.56,1045434.0,66.928,66.9814,66.3224,66.4026,1045434.0
2022-05-02 11:05:00,74.53,74.78,74.46,74.71,917921.0,66.3758,66.5985,66.3135,66.5361,917921.0
2022-05-02 11:10:00,74.71,74.98,74.6,74.95,766435.0,66.5361,66.7766,66.4382,66.7499,766435.0
2022-05-02 11:15:00,74.95,75.01,74.67,74.72,597916.0,66.7499,66.8033,66.5005,66.5451,597916.0
2022-05-02 11:20:00,74.72,74.91,74.66,74.74,413947.0,66.5451,66.7143,66.4916,66.5629,413947.0
2022-05-02 11:25:00,74.76,74.84,74.56,74.8,467535.0,66.5807,66.6519,66.4026,66.6163,467535.0
2022-05-02 11:30:00,74.81,75.21,74.79,75.18,712649.0,66.6252,66.9814,66.6074,66.9547,712649.0
2022-05-02 11:35:00,75.19,75.52,75.19,75.35,992920.0,66.9636,67.2575,66.9636,67.1061,992920.0
2022-05-02 11:40:00,75.35,75.6,75.3,75.6,454264.0,67.1061,67.3288,67.0616,67.3288,454264.0
2022-05-02 11:45:00,75.6,75.75,75.55,75.7,571187.0,67.3288,67.4624,67.2842,67.4178,571187.0
2022-05-02 11:50:00,75.7,75.74,75.42,75.47,503602.0,67.4178,67.4535,67.1685,67.213,503602.0
2022-05-02 11:55:00,75.48,75.76,75.44,75.73,507157.0,67.2219,67.4713,67.1863,67.4446,507157.0
2022-05-02 12:00:00,75.73,75.76,75.47,75.52,452307.0,67.4446,67.4713,67.213,67.2575,452307.0
2022-05-02 12:05:00,75.53,75.57,75.29,75.33,341257.0,67.2664,67.3021,67.0527,67.0883,341257.0
2022-05-02 12:10:00,75.34,75.56,75.26,75.55,461784.0,67.0972,67.2932,67.026,67.2842,461784.0
2022-05-02 12:15:00,75.54,75.96,75.47,75.95,340868.0,67.2753,67.6494,67.213,67.6405,340868.0
2022-05-02 12:20:00,75.96,76.01,75.76,75.79,313347.0,67.6494,67.6939,67.4713,67.498,313347.0
2022-05-02 12:25:00,75.78,75.8,75.59,75.67,277448.0,67.4891,67.5069,67.3199,67.3911,277448.0
2022-05-02 12:30:00,75.66,75.78,75.61,75.73,255621.0,67.3822,67.4891,67.3377,67.4446,255621.0
2022-05-02 12:35:00,75.74,75.94,75.73,75.89,515219.0,67.4535,67.6316,67.4446,67.587,515219.0
2022-05-02 12:40:00,75.88,76.01,75.78,75.87,313648.0,67.5781,67.6939,67.4891,67.5692,313648.0
2022-05-02 12:45:00,75.86,75.86,75.67,75.74,294867.0,67.5603,67.5603,67.3911,67.4535,294867.0
2022-05-02 12:50:00,75.73,75.77,75.58,75.6,441021.0,67.4446,67.4802,67.311,67.3288,441021.0
2022-05-02 12:55:00,75.61,75.75,75.43,75.49,547281.0,67.3377,67.4624,67.1774,67.2308,547281.0
2022-05-02 13:00:00,75.5,75.54,75.2,75.36,376334.0,67.2397,67.2753,66.9725,67.115,376334.0
2022-05-02 13:05:00,75.36,75.55,75.3,75.47,426588.0,67.115,67.2842,67.0616,67.213,426588.0
2022-05-02 13:10:00,75.47,75.7,75.44,75.64,238634.0,67.213,67.4178,67.1863,67.3644,238634.0
2022-05-02 13:15:00,75.63,75.69,75.49,75.59,213535.0,67.3555,67.4089,67.2308,67.3199,213535.0
2022-05-02 13:20:00,75.58,75.59,75.39,75.43,183554.0,67.311,67.3199,67.1418,67.1774,183554.0
2022-05-02 13:25:00,75.42,75.46,75.2,75.33,346176.0,67.1685,67.2041,66.9725,67.0883,346176.0
2022-05-02 13:30:00,75.33,75.44,75.31,75.37,431854.0,67.0883,67.1863,67.0705,67.1239,431854.0
2022-05-02 13:35:00,75.37,75.48,75.3,75.36,225038.0,67.1239,67.2219,67.0616,67.115,225038.0
2022-05-02 13:40:00,75.35,75.45,75.25,75.27,236508.0,67.1061,67.1952,67.0171,67.0349,236508.0
2022-05-02 13:45:00,75.26,75.29,75.09,75.21,319454.0,67.026,67.0527,66.8746,66.9814,319454.0
2022-05-02 13:50:00,75.2,75.33,75.11,75.11,192402.0,66.9725,67.0883,66.8924,66.8924,192402.0
2022-05-02 13:55:00,75.11,75.23,75.11,75.2,292363.0,66.8924,66.9993,66.8924,66.9725,292363.0
2022-05-02 14:00:00,75.19,75.26,75.0,75.23,307342.0,66.9636,67.026,66.7944,66.9993,307342.0
2022-05-02 14:05:00,75.23,75.24,75.12,75.13,293072.0,66.9993,67.0082,66.9013,66.9102,293072.0
2022-05-02 14:10:00,75.13,75.14,74.86,74.91,325169.0,66.9102,66.9191,66.6697,66.7143,325169.0
2022-05-02 14:15:00,74.9,74.95,74.8,74.84,394207.0,66.7054,66.7499,66.6163,66.6519,394207.0
2022-05-02 14:20:00,74.84,74.94,74.79,74.93,410400.0,66.6519,66.741,66.6074,66.7321,410400.0
2022-05-02 14:25:00,74.92,75.05,74.83,74.93,415988.0,66.7232,66.839,66.643,66.7321,415988.0
2022-05-02 14:30:00,74.93,75.08,74.84,75.03,420122.0,66.7321,66.8657,66.6519,66.8211,420122.0
2022-05-02 14:35:00,75.03,75.12,74.95,74.99,283942.0,66.8211,66.9013,66.7499,66.7855,283942.0
2022-05-02 14:40:00,74.98,75.02,74.71,74.81,265102.0,66.7766,66.8122,66.5361,66.6252,265102.0
2022-05-02 14:45:00,74.81,75.01,74.79,74.89,422275.0,66.6252,66.8033,66.6074,66.6965,422275.0
2022-05-02 14:50:00,74.89,75.12,74.78,75.08,442581.0,66.6965,66.9013,66.5985,66.8657,442581.0
2022-05-02 14:55:00,75.06,75.12,74.95,75.01,360547.0,66.8479,66.9013,66.7499,66.8033,360547.0
2022-05-02 15:00:00,75.01,75.31,74.99,75.3,715593.0,66.8033,67.0705,66.7855,67.0616,715593.0
2022-05-02 15:05:00,75.3,75.63,75.28,75.57,719840.0,67.0616,67.3555,67.0438,67.3021,719840.0
2022-05-02 15:10:00,75.57,75.82,75.51,75.82,605594.0,67.3021,67.5247,67.2486,67.5247,605594.0
2022-05-02 15:15:00,75.82,75.86,75.68,75.77,637614.0,67.5247,67.5603,67.4,67.4802,637614.0
2022-05-02 15:20:00,75.78,76.07,75.77,76.0,641455.0,67.4891,67.7474,67.4802,67.685,641455.0
2022-05-02 15:25:00,75.99,76.08,75.95,76.02,721929.0,67.6761,67.7563,67.6405,67.7028,721929.0
2022-05-02 15:30:00,76.01,76.3,76.0,76.29,985752.0,67.6939,67.9522,67.685,67.9433,985752.0
2022-05-02 15:35:00,76.3,76.37,75.99,76.07,896430.0,67.9522,68.0145,67.6761,67.7474,896430.0
2022-05-02 15:40:00,76.07,76.34,75.94,75.95,1085536.0,67.7474,67.9878,67.6316,67.6405,1085536.0
2022-05-02 15:45:00,75.94,76.26,75.91,76.25,1093037.0,67.6316,67.9166,67.6049,67.9077,1093037.0
2022-05-02 15:50:00,76.26,76.38,76.13,76.3,1553709.0,67.9166,68.0234,67.8008,67.9522,1553709.0
2022-05-02 15:55:00,76.3,76.36,76.17,76.35,1503303.0,67.9522,68.0056,67.8364,67.9967,1503303.0
2022-05-03 09:30:00,76.49,76.92,76.42,76.47,1044769.0,68.1214,68.5044,68.0591,68.1036,1044769.0
2022-05-03 09:35:00,76.45,76.97,76.44,76.93,990745.0,68.0858,68.5489,68.0769,68.5133,990745.0
2022-05-03 09:40:00,76.93,77.29,76.86,77.27,982884.0,68.5133,68.8339,68.4509,68.8161,982884.0
2022-05-03 09:45:00,77.27,77.47,77.18,77.39,1026601.0,68.8161,68.9942,68.7359,68.9229,1026601.0
2022-05-03 09:50:00,77.38,77.49,77.13,77.34,916638.0,68.914,69.012,68.6914,68.8784,916638.0
2022-05-03 09:55:00,77.34,77.39,77.15,77.23,624986.0,68.8784,68.9229,68.7092,68.7804,624986.0
2022-05-03 10:00:00,77.23,77.25,76.91,77.11,702895.0,68.7804,68.7983,68.4955,68.6736,702895.0
2022-05-03 10:05:00,77.12,77.28,77.03,77.08,564581.0,68.6825,68.825,68.6023,68.6469,564581.0
2022-05-03 10:10:00,77.07,77.35,76.94,77.31,663927.0,68.6379,68.8873,68.5222,68.8517,663927.0
2022-05-03 10:15:00,77.3,77.44,77.2,77.37,482603.0,68.8428,68.9675,68.7537,68.9051,482603.0
2022-05-03 10:20:00,77.37,77.5,77.24,77.46,449977.0,68.9051,69.0209,68.7893,68.9853,449977.0
2022-05-03 10:25:00,77.47,77.74,77.44,77.62,462733.0,68.9942,69.2346,68.9675,69.1278,462733.0
2022-05-03 10:30:00,77.63,77.94,77.62,77.93,503101.0,69.1367,69.4128,69.1278,69.4039,503101.0
2022-05-03 10:35:00,77.92,77.93,77.64,77.72,431227.0,69.3949,69.4039,69.1456,69.2168,431227.0
2022-05-03 10:40:00,77.72,77.8,77.57,77.61,467379.0,69.2168,69.2881,69.0832,69.1189,467379.0
2022-05-03 10:45:00,77.6,77.78,77.57,77.61,400611.0,69.11,69.2703,69.0832,69.1189,400611.0
2022-05-03 10:50:00,77.62,77.95,77.6,77.89,459925.0,69.1278,69.4217,69.11,69.3682,459925.0
2022-05-03 10:55:00,77.89,78.14,77.86,78.13,708879.0,69.3682,69.5909,69.3415,69.582,708879.0
2022-05-03 11:00:00,78.12,78.36,78.11,78.34,569844.0,69.5731,69.7868,69.5642,69.769,569844.0
2022-05-03 11:05:00,78.35,78.47,78.25,78.36,722906.0,69.7779,69.8848,69.6888,69.7868,722906.0
2022-05-03 11:10:00,78.36,78.48,78.22,78.28,567275.0,69.7868,69.8937,69.6621,69.7156,567275.0
2022-05-03 11:15:00,78.27,78.39,78.15,78.2,602255.0,69.7067,69.8135,69.5998,69.6443,602255.0
2022-05-03 11:20:00,78.2,78.38,78.18,78.36,298270.0,69.6443,69.8046,69.6265,69.7868,298270.0
2022-05-03 11:25:00,78.36,78.44,78.31,78.33,328375.0,69.7868,69.8581,69.7423,69.7601,328375.0
2022-05-03 11:30:00,78.34,78.5,78.3,78.49,379766.0,69.769,69.9115,69.7334,69.9026,379766.0
2022-05-03 11:35:00,78.5,78.51,78.29,78.38,371812.0,69.9115,69.9204,69.7245,69.8046,371812.0
2022-05-03 11:40:00,78.39,78.53,78.31,78.42,232991.0,69.8135,69.9382,69.7423,69.8402,232991.0
2022-05-03 11:45:00,78.42,78.6,78.36,78.57,179745.0,69.8402,70.0006,69.7868,69.9738,179745.0
2022-05-03 11:50:00,78.57,78.62,78.5,78.59,221501.0,69.9738,70.0184,69.9115,69.9916,221501.0
2022-05-03 11:55:00,78.6,78.64,78.48,78.62,233021.0,70.0006,70.0362,69.8937,70.0184,233021.0
2022-05-03 12:00:00,78.61,78.74,78.51,78.63,313911.0,70.0095,70.1252,69.9204,70.0273,313911.0
2022-05-03 12:05:00,78.63,78.63,78.17,78.24,367422.0,70.0273,70.0273,69.6176,69.6799,367422.0
2022-05-03 12:10:00,78.24,78.52,78.22,78.46,227687.0,69.6799,69.9293,69.6621,69.8759,227687.0
2022-05-03 12:15:00,78.45,78.46,78.25,78.4,343491.0,69.867,69.8759,69.6888,69.8224,343491.0
2022-05-03 12:20:00,78.4,78.6,78.4,78.59,238818.0,69.8224,70.0006,69.8224,69.9916,238818.0
2022-05-03 12:25:00,78.58,78.59,78.37,78.39,314279.0,69.9827,69.9916,69.7957,69.8135,314279.0
2022-05-03 12:30:00,78.38,78.38,78.17,78.32,426013.0,69.8046,69.8046,69.6176,69.7512,426013.0
2022-05-03 12:35:00,78.32,78.42,78.19,78.31,239844.0,69.7512,69.8402,69.6354,69.7423,239844.0
2022-05-03 12:40:00,78.31,78.38,78.22,78.28,141551.0,69.7423,69.8046,69.6621,69.7156,141551.0
2022-05-03 12:45:00,78.28,78.37,78.17,78.36,322849.0,69.7156,69.7957,69.6176,69.7868,322849.0
2022-05-03 12:50:00,78.37,78.45,78.32,78.35,169965.0,69.7957,69.867,69.7512,69.7779,169965.0
2022-05-03 12:55:00,78.34,78.6,78.28,78.53,313891.0,69.769,70.0006,69.7156,69.9382,313891.0
2022-05-03 13:00:00,78.53,78.65,78.49,78.5,242948.0,69.9382,70.0451,69.9026,69.9115,242948.0
2022-05-03 13:05:00,78.49,78.63,78.39,78.61,243296.0,69.9026,70.0273,69.8135,70.0095,243296.0
2022-05-03 13:10:00,78.61,78.71,78.55,78.65,210352.0,70.0095,70.0985,69.956,70.0451,210352.0
2022-05-03 13:15:00,78.65,78.71,78.6,78.7,269025.0,70.0451,70.0985,70.0006,70.0896,269025.0
2022-05-03 13:20:00,78.71,78.78,78.56,78.63,484561.0,70.0985,70.1609,69.9649,70.0273,484561.0
2022-05-03 13:25:00,78.61,78.66,78.37,78.47,226575.0,70.0095,70.054,69.7957,69.8848,226575.0
2022-05-03 13:30:00,78.48,78.56,78.45,78.54,246359.0,69.8937,69.9649,69.867,69.9471,246359.0
2022-05-03 13:35:00,78.52,78.56,78.37,78.56,283327.0,69.9293,69.9649,69.7957,69.9649,283327.0
2022-05-03 13:40:00,78.56,78.59,78.44,78.45,200160.0,69.9649,69.9916,69.8581,69.867,200160.0
2022-05-03 13:45:00,78.47,78.52,78.43,78.47,213797.0,69.8848,69.9293,69.8492,69.8848,213797.0
2022-05-03 13:50:00,78.46,78.46,78.2,78.35,353509.0,69.8759,69.8759,69.6443,69.7779,353509.0
2022-05-03 13:55:00,78.35,78.51,78.35,78.5,217026.0,69.7779,69.9204,69.7779,69.9115,217026.0
2022-05-03 14:00:00,78.51,78.51,78.29,78.3,384132.0,69.9204,69.9204,69.7245,69.7334,384132.0
2022-05-03 14:05:00,78.3,78.33,78.22,78.3,208956.0,69.7334,69.7601,69.6621,69.7334,208956.0
2022-05-03 14:10:00,78.3,78.35,78.08,78.12,362289.0,69.7334,69.7779,69.5374,69.5731,362289.0
2022-05-03 14:15:00,78.12,78.14,77.97,78.04,453128.0,69.5731,69.5909,69.4395,69.5018,453128.0
2022-05-03 14:20:00,78.05,78.19,77.98,78.19,255561.0,69.5107,69.6354,69.4484,69.6354,255561.0
2022-05-03 14:25:00,78.2,78.25,78.02,78.09,282854.0,69.6443,69.6888,69.484,69.5464,282854.0
2022-05-03 14:30:00,78.1,78.22,78.09,78.2,247993.0,69.5553,69.6621,69.5464,69.6443,247993.0
2022-05-03 14:35:00,78.2,78.32,78.06,78.07,323167.0,69.6443,69.7512,69.5196,69.5285,323167.0
2022-05-03 14:40:00,78.06,78.1,77.8,78.02,521248.0,69.5196,69.5553,69.2881,69.484,521248.0
2022-05-03 14:45:00,78.02,78.27,77.93,78.23,479388.0,69.484,69.7067,69.4039,69.671,479388.0
2022-05-03 14:50:00,78.22,78.46,78.2,78.44,384937.0,69.6621,69.8759,69.6443,69.8581,384937.0
2022-05-03 14:55:00,78.45,78.6,78.37,78.59,354941.0,69.867,70.0006,69.7957,69.9916,354941.0
2022-05-03 15:00:00,78.58,78.65,78.5,78.55,412881.0,69.9827,70.0451,69.9115,69.956,412881.0
2022-05-03 15:05:00,78.56,78.75,78.51,78.72,336620.0,69.9649,70.1341,69.9204,70.1074,336620.0
2022-05-03 15:10:00,78.71,78.81,78.7,78.79,369898.0,70.0985,70.1876,70.0896,70.1698,369898.0
2022-05-03 15:15:00,78.79,78.85,78.61,78.61,746337.0,70.1698,70.2232,70.0095,70.0095,746337.0
2022-05-03 15:20:00,78.62,78.74,78.42,78.56,598062.0,70.0184,70.1252,69.8402,69.9649,598062.0
2022-05-03 15:25:00,78.57,78.65,78.44,78.56,490569.0,69.9738,70.0451,69.8581,69.9649,490569.0
2022-05-03 15:30:00,78.55,78.65,78.47,78.61,697275.0,69.956,70.0451,69.8848,70.0095,697275.0
2022-05-03 15:35:00,78.62,78.62,78.31,78.34,1102685.0,70.0184,70.0184,69.7423,69.769,1102685.0
2022-05-03 15:40:00,78.34,78.34,78.18,78.28,647653.0,69.769,69.769,69.6265,69.7156,647653.0
2022-05-03 15:45:00,78.27,78.48,78.22,78.3,748626.0,69.7067,69.8937,69.6621,69.7334,748626.0
2022-05-03 15:50:00,78.31,78.58,78.25,78.54,1037443.0,69.7423,69.9827,69.6888,69.9471,1037443.0
2022-05-03 15:55:00,78.54,78.62,78.48,78.49,1315617.0,69.9471,70.0184,69.8937,69.9026,1315617.0
2022-05-04 09:30:00,80.0,80.17,79.47,79.66,1232372.0,71.2474,71.3988,70.7754,70.9446,1232372.0
2022-05-04 09:35:00,79.66,80.05,79.63,79.96,923477.0,70.9446,71.2919,70.9179,71.2118,923477.0
2022-05-04 09:40:00,79.95,80.03,79.66,79.72,619904.0,71.2029,71.2741,70.9446,70.998,619904.0
2022-05-04 09:45:00,79.71,79.96,79.62,79.69,596021.0,70.9891,71.2118,70.909,70.9713,596021.0
2022-05-04 09:50:00,79.69,79.72,79.45,79.5,517883.0,70.9713,70.998,70.7576,70.8021,517883.0
2022-05-04 09:55:00,79.5,79.76,79.48,79.5,479992.0,70.8021,71.0336,70.7843,70.8021,479992.0
2022-05-04 10:00:00,79.51,79.56,79.07,79.15,800969.0,70.811,70.8555,70.4191,70.4904,800969.0
2022-05-04 10:05:00,79.15,79.22,78.98,79.19,544272.0,70.4904,70.5527,70.339,70.526,544272.0
2022-05-04 10:10:00,79.18,79.39,79.08,79.25,627730.0,70.5171,70.7041,70.428,70.5794,627730.0
2022-05-04 10:15:00,79.26,79.49,79.11,79.35,391831.0,70.5883,70.7932,70.4548,70.6685,391831.0
2022-05-04 10:20:00,79.34,79.51,79.34,79.42,376337.0,70.6596,70.811,70.6596,70.7308,376337.0
2022-05-04 10:25:00,79.42,79.57,79.42,79.5,404718.0,70.7308,70.8644,70.7308,70.8021,404718.0
2022-05-04 10:30:00,79.52,79.59,79.29,79.34,545822.0,70.8199,70.8822,70.6151,70.6596,545822.0
2022-05-04 10:35:00,79.33,79.56,79.27,79.53,345110.0,70.6507,70.8555,70.5972,70.8288,345110.0
2022-05-04 10:40:00,79.53,79.66,79.46,79.64,476236.0,70.8288,70.9446,70.7665,70.9268,476236.0
2022-05-04 10:45:00,79.65,79.68,79.49,79.57,238159.0,70.9357,70.9624,70.7932,70.8644,238159.0
2022-05-04 10:50:00,79.55,79.58,79.42,79.45,278816.0,70.8466,70.8733,70.7308,70.7576,278816.0
2022-05-04 10:55:00,79.44,79.5,79.36,79.42,361878.0,70.7487,70.8021,70.6774,70.7308,361878.0
2022-05-04 11:00:00,79.42,79.52,79.3,79.52,294029.0,70.7308,70.8199,70.624,70.8199,294029.0
2022-05-04 11:05:00,79.52,79.55,79.41,79.49,174331.0,70.8199,70.8466,70.7219,70.7932,174331.0
2022-05-04 11:10:00,79.49,79.56,79.31,79.33,264327.0,70.7932,70.8555,70.6329,70.6507,264327.0
2022-05-04 11:15:00,79.33,79.36,79.16,79.21,318091.0,70.6507,70.6774,70.4993,70.5438,318091.0
2022-05-04 11:20:00,79.2,79.25,79.13,79.22,248589.0,70.5349,70.5794,70.4726,70.5527,248589.0
2022-05-04 11:25:00,79.23,79.35,79.21,79.29,252604.0,70.5616,70.6685,70.5438,70.6151,252604.0
2022-05-04 11:30:00,79.29,79.32,79.06,79.1,258968.0,70.6151,70.6418,70.4102,70.4458,258968.0
2022-05-04 11:35:00,79.11,79.19,79.01,79.19,325365.0,70.4548,70.526,70.3657,70.526,325365.0
2022-05-04 11:40:00,79.18,79.27,79.12,79.27,253570.0,70.5171,70.5972,70.4637,70.5972,253570.0
2022-05-04 11:45:00,79.26,79.49,79.21,79.48,389929.0,70.5883,70.7932,70.5438,70.7843,389929.0
2022-05-04 11:50:00,79.48,79.57,79.42,79.51,373518.0,70.7843,70.8644,70.7308,70.811,373518.0
2022-05-04 11:55:00,79.51,79.52,79.37,79.4,226005.0,70.811,70.8199,70.6863,70.713,226005.0
2022-05-04 12:00:00,79.4,79.4,79.22,79.23,286104.0,70.713,70.713,70.5527,70.5616,286104.0
2022-05-04 12:05:00,79.23,79.36,79.13,79.32,235527.0,70.5616,70.6774,70.4726,70.6418,235527.0
2022-05-04 12:10:00,79.32,79.52,79.3,79.41,339750.0,70.6418,70.8199,70.624,70.7219,339750.0
2022-05-04 12:15:00,79.4,79.53,79.33,79.5,525447.0,70.713,70.8288,70.6507,70.8021,525447.0
2022-05-04 12:20:00,79.5,79.55,79.4,79.44,195102.0,70.8021,70.8466,70.713,70.7487,195102.0
2022-05-04 12:25:00,79.44,79.5,79.34,79.38,119187.0,70.7487,70.8021,70.6596,70.6952,119187.0
2022-05-04 12:30:00,79.38,79.42,79.26,79.27,145451.0,70.6952,70.7308,70.5883,70.5972,145451.0
2022-05-04 12:35:00,79.27,79.42,79.26,79.41,156349.0,70.5972,70.7308,70.5883,70.7219,156349.0
2022-05-04 12:40:00,79.42,79.48,79.39,79.45,248410.0,70.7308,70.7843,70.7041,70.7576,248410.0
2022-05-04 12:45:00,79.46,79.47,79.37,79.44,184116.0,70.7665,70.7754,70.6863,70.7487,184116.0
2022-05-04 12:50:00,79.43,79.52,79.39,79.48,210621.0,70.7397,70.8199,70.7041,70.7843,210621.0
2022-05-04 12:55:00,79.48,79.52,79.37,79.41,247631.0,70.7843,70.8199,70.6863,70.7219,247631.0
2022-05-04 13:00:00,79.41,79.54,79.41,79.49,377265.0,70.7219,70.8377,70.7219,70.7932,377265.0
2022-05-04 13:05:00,79.49,79.57,79.47,79.52,227527.0,70.7932,70.8644,70.7754,70.8199,227527.0
2022-05-04 13:10:00,79.51,79.55,79.37,79.41,250487.0,70.811,70.8466,70.6863,70.7219,250487.0
2022-05-04 13:15:00,79.42,79.48,79.38,79.41,224763.0,70.7308,70.7843,70.6952,70.7219,224763.0
2022-05-04 13:20:00,79.41,79.42,79.25,79.38,196079.0,70.7219,70.7308,70.5794,70.6952,196079.0
2022-05-04 13:25:00,79.39,79.46,79.31,79.46,186013.0,70.7041,70.7665,70.6329,70.7665,186013.0
2022-05-04 13:30:00,79.46,79.65,79.44,79.65,197302.0,70.7665,70.9357,70.7487,70.9357,197302.0
2022-05-04 13:35:00,79.64,79.67,79.39,79.49,290429.0,70.9268,70.9535,70.7041,70.7932,290429.0
2022-05-04 13:40:00,79.49,79.54,79.39,79.51,171682.0,70.7932,70.8377,70.7041,70.811,171682.0
2022-05-04 13:45:00,79.51,79.64,79.45,79.6,152297.0,70.811,70.9268,70.7576,70.8911,152297.0
2022-05-04 13:50:00,79.6,79.66,79.53,79.66,124392.0,70.8911,70.9446,70.8288,70.9446,124392.0
2022-05-04 13:55:00,79.66,79.82,79.65,79.78,438640.0,70.9446,71.0871,70.9357,71.0515,438640.0
2022-05-04 14:00:00,79.78,79.93,79.57,79.91,1227016.0,71.0515,71.185,70.8644,71.1672,1227016.0
2022-05-04 14:05:00,79.9,80.03,79.74,80.02,1050324.0,71.1583,71.2741,71.0158,71.2652,1050324.0
2022-05-04 14:10:00,80.04,80.07,79.89,79.94,675494.0,71.283,71.3097,71.1494,71.1939,675494.0
2022-05-04 14:15:00,79.93,79.94,79.64,79.68,398818.0,71.185,71.1939,70.9268,70.9624,398818.0
2022-05-04 14:20:00,79.68,79.96,79.58,79.94,554990.0,70.9624,71.2118,70.8733,71.1939,554990.0
2022-05-04 14:25:00,79.95,80.41,79.95,80.29,742072.0,71.2029,71.6125,71.2029,71.5057,742072.0
2022-05-04 14:30:00,80.29,80.34,79.39,79.47,1428174.0,71.5057,71.5502,70.7041,70.7754,1428174.0
2022-05-04 14:35:00,79.47,79.92,79.42,79.82,1391905.0,70.7754,71.1761,70.7308,71.0871,1391905.0
2022-05-04 14:40:00,79.8,80.4,79.75,80.31,1209289.0,71.0693,71.6036,71.0247,71.5235,1209289.0
2022-05-04 14:45:00,80.32,80.71,80.32,80.46,1065432.0,71.5324,71.8797,71.5324,71.6571,1065432.0
2022-05-04 14:50:00,80.47,80.7,80.42,80.7,626734.0,71.666,71.8708,71.6214,71.8708,626734.0
2022-05-04 14:55:00,80.7,80.86,80.64,80.72,681328.0,71.8708,72.0133,71.8174,71.8886,681328.0
2022-05-04 15:00:00,80.72,80.84,80.59,80.67,789042.0,71.8886,71.9955,71.7728,71.8441,789042.0
2022-05-04 15:05:00,80.68,80.92,80.66,80.88,551172.0,71.853,72.0667,71.8352,72.0311,551172.0
2022-05-04 15:10:00,80.89,81.06,80.87,81.02,827909.0,72.04,72.1914,72.0222,72.1558,827909.0
2022-05-04 15:15:00,81.02,81.15,80.81,80.83,932584.0,72.1558,72.2716,71.9688,71.9866,932584.0
2022-05-04 15:20:00,80.83,81.12,80.79,81.12,886982.0,71.9866,72.2448,71.9509,72.2448,886982.0
2022-05-04 15:25:00,81.11,81.21,81.05,81.2,619565.0,72.2359,72.325,72.1825,72.3161,619565.0
2022-05-04 15:30:00,81.2,81.5,81.2,81.48,657761.0,72.3161,72.5833,72.3161,72.5655,657761.0
2022-05-04 15:35:00,81.48,81.67,81.43,81.62,893208.0,72.5655,72.7347,72.5209,72.6901,893208.0
2022-05-04 15:40:00,81.63,81.67,81.45,81.55,901520.0,72.699,72.7347,72.5387,72.6278,901520.0
2022-05-04 15:45:00,81.55,81.72,81.38,81.7,1116476.0,72.6278,72.7792,72.4764,72.7614,1116476.0
2022-05-04 15:50:00,81.7,81.92,81.7,81.75,1233533.0,72.7614,72.9573,72.7614,72.8059,1233533.0
2022-05-04 15:55:00,81.75,81.85,81.59,81.74,1771636.0,72.8059,72.895,72.6634,72.797,1771636.0
2022-05-05 09:30:00,82.33,82.41,81.49,81.53,1727522.0,73.3225,73.3937,72.5744,72.61,1727522.0
2022-05-05 09:35:00,81.5,81.68,81.22,81.39,793985.0,72.5833,72.7436,72.3339,72.4853,793985.0
2022-05-05 09:40:00,81.37,81.84,81.37,81.61,601647.0,72.4675,72.8861,72.4675,72.6812,601647.0
2022-05-05 09:45:00,81.61,81.72,81.38,81.54,468089.0,72.6812,72.7792,72.4764,72.6189,468089.0
2022-05-05 09:50:00,81.55,82.03,81.51,81.93,386700.0,72.6278,73.0553,72.5922,72.9662,386700.0
2022-05-05 09:55:00,81.93,82.25,81.93,82.14,487074.0,72.9662,73.2512,72.9662,73.1532,487074.0
2022-05-05 10:00:00,82.13,82.33,82.02,82.22,494759.0,73.1443,73.3225,73.0464,73.2245,494759.0
2022-05-05 10:05:00,82.21,82.22,81.67,81.7,609214.0,73.2156,73.2245,72.7347,72.7614,609214.0
2022-05-05 10:10:00,81.68,81.74,81.32,81.71,478475.0,72.7436,72.797,72.423,72.7703,478475.0
2022-05-05 10:15:00,81.7,81.99,81.46,81.99,426096.0,72.7614,73.0197,72.5476,73.0197,426096.0
2022-05-05 10:20:00,81.98,82.04,81.53,81.64,295277.0,73.0108,73.0642,72.61,72.708,295277.0
2022-05-05 10:25:00,81.65,81.88,81.6,81.77,287272.0,72.7169,72.9217,72.6723,72.8237,287272.0
2022-05-05 10:30:00,81.76,81.84,81.61,81.83,317844.0,72.8148,72.8861,72.6812,72.8772,317844.0
2022-05-05 10:35:00,81.82,82.02,81.75,81.86,751504.0,72.8683,73.0464,72.8059,72.9039,751504.0
2022-05-05 10:40:00,81.87,81.87,81.45,81.55,491436.0,72.9128,72.9128,72.5387,72.6278,491436.0
2022-05-05 10:45:00,81.56,81.64,81.13,81.18,508589.0,72.6367,72.708,72.2538,72.2983,508589.0
2022-05-05 10:50:00,81.17,81.2,80.81,81.16,609235.0,72.2894,72.3161,71.9688,72.2805,609235.0
2022-05-05 10:55:00,81.16,81.32,81.08,81.26,272342.0,72.2805,72.423,72.2092,72.3695,272342.0
2022-05-05 11:00:00,81.25,81.36,80.92,80.92,377535.0,72.3606,72.4586,72.0667,72.0667,377535.0
2022-05-05 11:05:00,80.93,81.07,80.46,80.51,969697.0,72.0756,72.2003,71.6571,71.7016,969697.0
2022-05-05 11:10:00,80.51,80.58,80.14,80.43,776815.0,71.7016,71.7639,71.3721,71.6303,776815.0
2022-05-05 11:15:00,80.42,80.43,80.14,80.14,502731.0,71.6214,71.6303,71.3721,71.3721,502731.0
2022-05-05 11:20:00,80.14,80.14,79.84,79.91,487290.0,71.3721,71.3721,71.1049,71.1672,487290.0
2022-05-05 11:25:00,79.92,80.12,79.85,80.04,692987.0,71.1761,71.3543,71.1138,71.283,692987.0
2022-05-05 11:30:00,80.04,80.36,79.91,80.02,673631.0,71.283,71.568,71.1672,71.2652,673631.0
2022-05-05 11:35:00,80.01,80.49,80.01,80.32,448378.0,71.2563,71.6838,71.2563,71.5324,448378.0
2022-05-05 11:40:00,80.32,80.45,80.24,80.33,325349.0,71.5324,71.6481,71.4611,71.5413,325349.0
2022-05-05 11:45:00,80.33,80.35,79.79,79.86,615830.0,71.5413,71.5591,71.0604,71.1227,615830.0
2022-05-05 11:50:00,79.86,79.92,79.3,79.4,732259.0,71.1227,71.1761,70.624,70.713,732259.0
2022-05-05 11:55:00,79.4,79.49,79.26,79.28,527587.0,70.713,70.7932,70.5883,70.6062,527587.0
2022-05-05 12:00:00,79.28,79.29,78.87,79.1,585068.0,70.6062,70.6151,70.241,70.4458,585068.0
2022-05-05 12:05:00,79.1,79.51,79.05,79.46,582587.0,70.4458,70.811,70.4013,70.7665,582587.0
2022-05-05 12:10:00,79.46,79.64,79.26,79.55,432414.0,70.7665,70.9268,70.5883,70.8466,432414.0
2022-05-05 12:15:00,79.56,79.79,79.35,79.68,387735.0,70.8555,71.0604,70.6685,70.9624,387735.0
2022-05-05 12:20:00,79.69,79.82,79.48,79.68,787768.0,70.9713,71.0871,70.7843,70.9624,787768.0
2022-05-05 12:25:00,79.67,80.08,79.67,79.95,400769.0,70.9535,71.3186,70.9535,71.2029,400769.0
2022-05-05 12:30:00,79.94,80.18,79.83,80.09,397956.0,71.1939,71.4077,71.096,71.3275,397956.0
2022-05-05 12:35:00,80.08,80.16,79.8,79.89,320303.0,71.3186,71.3899,71.0693,71.1494,320303.0
2022-05-05 12:40:00,79.89,79.92,79.74,79.78,254967.0,71.1494,71.1761,71.0158,71.0515,254967.0
2022-05-05 12:45:00,79.78,79.87,79.58,79.71,261261.0,71.0515,71.1316,70.8733,70.9891,261261.0
2022-05-05 12:50:00,79.72,80.24,79.71,80.21,285013.0,70.998,71.4611,70.9891,71.4344,285013.0
2022-05-05 12:55:00,80.22,80.46,80.22,80.44,311256.0,71.4433,71.6571,71.4433,71.6392,311256.0
2022-05-05 13:00:00,80.44,80.68,80.35,80.49,234087.0,71.6392,71.853,71.5591,71.6838,234087.0
2022-05-05 13:05:00,80.48,80.83,80.47,80.67,207526.0,71.6749,71.9866,71.666,71.8441,207526.0
2022-05-05 13:10:00,80.67,80.84,80.53,80.55,342200.0,71.8441,71.9955,71.7194,71.7372,342200.0
2022-05-05 13:15:00,80.56,80.64,80.41,80.48,674497.0,71.7461,71.8174,71.6125,71.6749,674497.0
2022-05-05 13:20:00,80.49,80.73,80.42,80.72,272111.0,71.6838,71.8975,71.6214,71.8886,272111.0
2022-05-05 13:25:00,80.72,80.78,80.54,80.73,439358.0,71.8886,71.942,71.7283,71.8975,439358.0
2022-05-05 13:30:00,80.72,80.72,80.35,80.47,270126.0,71.8886,71.8886,71.5591,71.666,270126.0
2022-05-05 13:35:00,80.48,81.03,80.48,80.76,434452.0,71.6749,72.1647,71.6749,71.9242,434452.0
2022-05-05 13:40:00,80.76,80.97,80.67,80.83,211693.0,71.9242,72.1113,71.8441,71.9866,211693.0
2022-05-05 13:45:00,80.82,80.88,80.61,80.64,216621.0,71.9777,72.0311,71.7906,71.8174,216621.0
2022-05-05 13:50:00,80.64,80.65,80.41,80.5,245785.0,71.8174,71.8263,71.6125,71.6927,245785.0
2022-05-05 13:55:00,80.51,80.67,80.34,80.64,240525.0,71.7016,71.8441,71.5502,71.8174,240525.0
2022-05-05 14:00:00,80.63,80.66,80.4,80.59,195479.0,71.8085,71.8352,71.6036,71.7728,195479.0
2022-05-05 14:05:00,80.59,80.75,80.49,80.56,287732.0,71.7728,71.9153,71.6838,71.7461,287732.0
2022-05-05 14:10:00,80.57,80.67,80.5,80.61,364119.0,71.755,71.8441,71.6927,71.7906,364119.0
2022-05-05 14:15:00,80.6,81.17,80.58,81.13,380154.0,71.7817,72.2894,71.7639,72.2538,380154.0
2022-05-05 14:20:00,81.14,81.15,80.63,80.65,511568.0,72.2627,72.2716,71.8085,71.8263,511568.0
2022-05-05 14:25:00,80.65,80.74,80.41,80.44,338759.0,71.8263,71.9064,71.6125,71.6392,338759.0
2022-05-05 14:30:00,80.42,80.59,80.3,80.35,324571.0,71.6214,71.7728,71.5146,71.5591,324571.0
2022-05-05 14:35:00,80.35,80.35,80.14,80.24,845635.0,71.5591,71.5591,71.3721,71.4611,845635.0
2022-05-05 14:40:00,80.23,80.31,80.13,80.27,491566.0,71.4522,71.5235,71.3632,71.4878,491566.0
2022-05-05 14:45:00,80.27,80.42,80.23,80.38,521684.0,71.4878,71.6214,71.4522,71.5858,521684.0
2022-05-05 14:50:00,80.39,80.73,80.36,80.45,580024.0,71.5947,71.8975,71.568,71.6481,580024.0
2022-05-05 14:55:00,80.45,80.47,80.29,80.44,380271.0,71.6481,71.666,71.5057,71.6392,380271.0
2022-05-05 15:00:00,80.44,80.54,80.21,80.25,451382.0,71.6392,71.7283,71.4344,71.47,451382.0
2022-05-05 15:05:00,80.25,80.3,79.97,80.13,728289.0,71.47,71.5146,71.2207,71.3632,728289.0
2022-05-05 15:10:00,80.12,80.19,79.86,79.87,376717.0,71.3543,71.4166,71.1227,71.1316,376717.0
2022-05-05 15:15:00,79.88,80.04,79.88,80.02,354548.0,71.1405,71.283,71.1405,71.2652,354548.0
2022-05-05 15:20:00,80.03,80.04,79.87,79.93,387114.0,71.2741,71.283,71.1316,71.185,387114.0
2022-05-05 15:25:00,79.92,80.11,79.72,79.8,534368.0,71.1761,71.3453,70.998,71.0693,534368.0
2022-05-05 15:30:00,79.79,80.04,79.71,79.97,776221.0,71.0604,71.283,70.9891,71.2207,776221.0
2022-05-05 15:35:00,79.97,80.22,79.85,80.03,951520.0,71.2207,71.4433,71.1138,71.2741,951520.0
2022-05-05 15:40:00,80.04,80.22,80.04,80.18,625282.0,71.283,71.4433,71.283,71.4077,625282.0
2022-05-05 15:45:00,80.18,80.33,80.1,80.25,1669647.0,71.4077,71.5413,71.3364,71.47,1669647.0
2022-05-05 15:50:00,80.24,80.77,80.22,80.57,1384748.0,71.4611,71.9331,71.4433,71.755,1384748.0
2022-05-05 15:55:00,80.58,80.63,80.42,80.62,2151959.0,71.7639,71.8085,71.6214,71.7995,2151959.0
2022-05-06 09:30:00,81.56,81.85,81.36,81.64,2034407.0,72.6367,72.895,72.4586,72.708,2034407.0
2022-05-06 09:35:00,81.65,81.84,81.15,81.18,1262746.0,72.7169,72.8861,72.2716,72.2983,1262746.0
2022-05-06 09:40:00,81.18,81.21,80.6,80.65,789915.0,72.2983,72.325,71.7817,71.8263,789915.0
2022-05-06 09:45:00,80.64,80.64,80.31,80.46,654931.0,71.8174,71.8174,71.5235,71.6571,654931.0
2022-05-06 09:50:00,80.47,80.63,80.18,80.34,567194.0,71.666,71.8085,71.4077,71.5502,567194.0
2022-05-06 09:55:00,80.36,80.48,80.14,80.28,396927.0,71.568,71.6749,71.3721,71.4967,396927.0
2022-05-06 10:00:00,80.27,80.35,79.92,80.16,526364.0,71.4878,71.5591,71.1761,71.3899,526364.0
2022-05-06 10:05:00,80.17,80.45,80.15,80.31,390778.0,71.3988,71.6481,71.381,71.5235,390778.0
2022-05-06 10:10:00,80.3,80.41,80.12,80.32,380961.0,71.5146,71.6125,71.3543,71.5324,380961.0
2022-05-06 10:15:00,80.32,80.74,80.32,80.6,738257.0,71.5324,71.9064,71.5324,71.7817,738257.0
2022-05-06 10:20:00,80.59,81.02,80.55,80.99,725337.0,71.7728,72.1558,71.7372,72.1291,725337.0
2022-05-06 10:25:00,80.99,81.11,80.88,80.91,604727.0,72.1291,72.2359,72.0311,72.0578,604727.0
2022-05-06 10:30:00,80.91,81.34,80.87,81.12,636418.0,72.0578,72.4408,72.0222,72.2448,636418.0
2022-05-06 10:35:00,81.12,81.15,80.7,80.86,385667.0,72.2448,72.2716,71.8708,72.0133,385667.0
2022-05-06 10:40:00,80.87,81.07,80.83,80.88,358782.0,72.0222,72.2003,71.9866,72.0311,358782.0
2022-05-06 10:45:00,80.87,81.65,80.84,81.59,708579.0,72.0222,72.7169,71.9955,72.6634,708579.0
2022-05-06 10:50:00,81.6,81.67,81.32,81.66,478121.0,72.6723,72.7347,72.423,72.7258,478121.0
2022-05-06 10:55:00,81.65,81.98,81.64,81.75,710966.0,72.7169,73.0108,72.708,72.8059,710966.0
2022-05-06 11:00:00,81.75,81.99,81.71,81.88,405300.0,72.8059,73.0197,72.7703,72.9217,405300.0
2022-05-06 11:05:00,81.88,81.88,81.68,81.79,436931.0,72.9217,72.9217,72.7436,72.8415,436931.0
2022-05-06 11:10:00,81.78,81.81,81.53,81.78,451995.0,72.8326,72.8594,72.61,72.8326,451995.0
2022-05-06 11:15:00,81.78,82.06,81.72,81.79,483317.0,72.8326,73.082,72.7792,72.8415,483317.0
2022-05-06 11:20:00,81.8,82.04,81.71,81.96,372971.0,72.8504,73.0642,72.7703,72.9929,372971.0
2022-05-06 11:25:00,81.97,82.04,81.83,81.97,290756.0,73.0018,73.0642,72.8772,73.0018,290756.0
2022-05-06 11:30:00,81.97,82.0,81.59,81.7,409842.0,73.0018,73.0286,72.6634,72.7614,409842.0
2022-05-06 11:35:00,81.71,81.71,81.32,81.37,179590.0,72.7703,72.7703,72.423,72.4675,179590.0
2022-05-06 11:40:00,81.36,81.59,81.32,81.54,199170.0,72.4586,72.6634,72.423,72.6189,199170.0
2022-05-06 11:45:00,81.54,81.61,81.4,81.57,342249.0,72.6189,72.6812,72.4942,72.6456,342249.0
2022-05-06 11:50:00,81.56,81.76,81.4,81.5,370396.0,72.6367,72.8148,72.4942,72.5833,370396.0
2022-05-06 11:55:00,81.5,81.55,81.15,81.27,344259.0,72.5833,72.6278,72.2716,72.3784,344259.0
2022-05-06 12:00:00,81.25,81.63,81.15,81.63,425921.0,72.3606,72.699,72.2716,72.699,425921.0
2022-05-06 12:05:00,81.63,81.88,81.59,81.66,444762.0,72.699,72.9217,72.6634,72.7258,444762.0
2022-05-06 12:10:00,81.67,81.78,81.24,81.39,234030.0,72.7347,72.8326,72.3517,72.4853,234030.0
2022-05-06 12:15:00,81.39,81.65,81.28,81.46,315732.0,72.4853,72.7169,72.3873,72.5476,315732.0
2022-05-06 12:20:00,81.45,81.89,81.44,81.79,343842.0,72.5387,72.9306,72.5298,72.8415,343842.0
2022-05-06 12:25:00,81.79,81.94,81.73,81.88,333451.0,72.8415,72.9751,72.7881,72.9217,333451.0
2022-05-06 12:30:00,81.88,82.08,81.71,82.07,350370.0,72.9217,73.0998,72.7703,73.0909,350370.0
2022-05-06 12:35:00,82.08,82.18,81.76,81.99,487471.0,73.0998,73.1889,72.8148,73.0197,487471.0
2022-05-06 12:40:00,81.99,82.18,81.89,82.16,327409.0,73.0197,73.1889,72.9306,73.1711,327409.0
2022-05-06 12:45:00,82.16,82.25,82.08,82.17,314436.0,73.1711,73.2512,73.0998,73.18,314436.0
2022-05-06 12:50:00,82.18,82.39,81.97,82.23,377186.0,73.1889,73.3759,73.0018,73.2334,377186.0
2022-05-06 12:55:00,82.22,82.48,82.18,82.42,377542.0,73.2245,73.4561,73.1889,73.4026,377542.0
2022-05-06 13:00:00,82.43,82.59,82.35,82.58,520584.0,73.4115,73.554,73.3403,73.5451,520584.0
2022-05-06 13:05:00,82.59,82.59,82.33,82.47,231799.0,73.554,73.554,73.3225,73.4471,231799.0
2022-05-06 13:10:00,82.46,82.52,82.2,82.22,299066.0,73.4382,73.4917,73.2067,73.2245,299066.0
2022-05-06 13:15:00,82.22,82.28,81.86,81.91,304060.0,73.2245,73.2779,72.9039,72.9484,304060.0
2022-05-06 13:20:00,81.9,82.22,81.85,82.04,428297.0,72.9395,73.2245,72.895,73.0642,428297.0
2022-05-06 13:25:00,82.03,82.15,81.91,82.06,372948.0,73.0553,73.1622,72.9484,73.082,372948.0
2022-05-06 13:30:00,82.05,82.25,82.04,82.23,325389.0,73.0731,73.2512,73.0642,73.2334,325389.0
2022-05-06 13:35:00,82.22,82.37,81.83,81.96,301987.0,73.2245,73.3581,72.8772,72.9929,301987.0
2022-05-06 13:40:00,81.97,82.14,81.8,82.0,327672.0,73.0018,73.1532,72.8504,73.0286,327672.0
2022-05-06 13:45:00,81.99,82.12,81.82,81.96,277316.0,73.0197,73.1354,72.8683,72.9929,277316.0
2022-05-06 13:50:00,81.97,82.07,81.77,81.79,349213.0,73.0018,73.0909,72.8237,72.8415,349213.0
2022-05-06 13:55:00,81.78,81.91,81.7,81.91,181198.0,72.8326,72.9484,72.7614,72.9484,181198.0
2022-05-06 14:00:00,81.9,81.99,81.77,81.82,311283.0,72.9395,73.0197,72.8237,72.8683,311283.0
2022-05-06 14:05:00,81.81,81.81,81.56,81.56,264013.0,72.8594,72.8594,72.6367,72.6367,264013.0
2022-05-06 14:10:00,81.57,81.8,81.57,81.78,294366.0,72.6456,72.8504,72.6456,72.8326,294366.0
2022-05-06 14:15:00,81.78,81.91,81.75,81.85,230404.0,72.8326,72.9484,72.8059,72.895,230404.0
2022-05-06 14:20:00,81.85,81.93,81.7,81.84,210155.0,72.895,72.9662,72.7614,72.8861,210155.0
2022-05-06 14:25:00,81.83,81.83,81.57,81.71,394980.0,72.8772,72.8772,72.6456,72.7703,394980.0
2022-05-06 14:30:00,81.71,81.81,81.55,81.68,237463.0,72.7703,72.8594,72.6278,72.7436,237463.0
2022-05-06 14:35:00,81.69,81.81,81.66,81.8,219984.0,72.7525,72.8594,72.7258,72.8504,219984.0
2022-05-06 14:40:00,81.8,81.96,81.79,81.81,333799.0,72.8504,72.9929,72.8415,72.8594,333799.0
2022-05-06 14:45:00,81.82,82.1,81.79,82.06,445642.0,72.8683,73.1176,72.8415,73.082,445642.0
2022-05-06 14:50:00,82.05,82.28,82.03,82.27,433921.0,73.0731,73.2779,73.0553,73.269,433921.0
2022-05-06 14:55:00,82.3,82.37,82.09,82.11,400154.0,73.2957,73.3581,73.1087,73.1265,400154.0
2022-05-06 15:00:00,82.11,82.26,81.99,82.25,371989.0,73.1265,73.2601,73.0197,73.2512,371989.0
2022-05-06 15:05:00,82.24,82.3,81.96,82.03,503858.0,73.2423,73.2957,72.9929,73.0553,503858.0
2022-05-06 15:10:00,82.04,82.13,81.98,81.99,336864.0,73.0642,73.1443,73.0108,73.0197,336864.0
2022-05-06 15:15:00,81.99,82.15,81.97,82.14,575696.0,73.0197,73.1622,73.0018,73.1532,575696.0
2022-05-06 15:20:00,82.15,82.15,81.87,81.95,469576.0,73.1622,73.1622,72.9128,72.984,469576.0
2022-05-06 15:25:00,81.95,82.08,81.87,82.01,681117.0,72.984,73.0998,72.9128,73.0375,681117.0
2022-05-06 15:30:00,82.01,82.33,82.01,82.29,925885.0,73.0375,73.3225,73.0375,73.2868,925885.0
2022-05-06 15:35:00,82.29,82.62,82.26,82.61,1500964.0,73.2868,73.5807,73.2601,73.5718,1500964.0
2022-05-06 15:40:00,82.61,82.72,82.57,82.57,911517.0,73.5718,73.6698,73.5362,73.5362,911517.0
2022-05-06 15:45:00,82.59,82.83,82.52,82.68,882218.0,73.554,73.7678,73.4917,73.6342,882218.0
2022-05-06 15:50:00,82.68,82.92,82.68,82.81,1184021.0,73.6342,73.8479,73.6342,73.7499,1184021.0
2022-05-06 15:55:00,82.8,82.93,82.74,82.92,1737385.0,73.741,73.8568,73.6876,73.8479,1737385.0
2022-05-09 09:30:00,81.14,81.21,80.26,80.47,1161828.0,72.2627,72.325,71.4789,71.666,1161828.0
2022-05-09 09:35:00,80.48,80.59,80.29,80.4,854803.0,71.6749,71.7728,71.5057,71.6036,854803.0
2022-05-09 09:40:00,80.39,80.45,79.87,79.93,813493.0,71.5947,71.6481,71.1316,71.185,813493.0
2022-05-09 09:45:00,79.93,79.94,79.24,79.41,965521.0,71.185,71.1939,70.5705,70.7219,965521.0
2022-05-09 09:50:00,79.42,80.2,79.26,80.17,987479.0,70.7308,71.4255,70.5883,71.3988,987479.0
2022-05-09 09:55:00,80.17,80.24,79.72,79.77,652302.0,71.3988,71.4611,70.998,71.0425,652302.0
2022-05-09 10:00:00,79.77,80.21,79.48,79.89,817041.0,71.0425,71.4344,70.7843,71.1494,817041.0
2022-05-09 10:05:00,79.89,80.0,79.38,79.44,589629.0,71.1494,71.2474,70.6952,70.7487,589629.0
2022-05-09 10:10:00,79.43,79.91,79.43,79.73,529349.0,70.7397,71.1672,70.7397,71.0069,529349.0
2022-05-09 10:15:00,79.72,79.86,79.44,79.48,782050.0,70.998,71.1227,70.7487,70.7843,782050.0
2022-05-09 10:20:00,79.47,79.48,79.02,79.03,1105950.0,70.7754,70.7843,70.3746,70.3835,1105950.0
2022-05-09 10:25:00,79.03,79.18,78.85,78.94,847270.0,70.3835,70.5171,70.2232,70.3034,847270.0
2022-05-09 10:30:00,78.94,79.0,78.73,78.89,757289.0,70.3034,70.3568,70.1163,70.2588,757289.0
2022-05-09 10:35:00,78.9,78.97,78.36,78.39,800170.0,70.2677,70.3301,69.7868,69.8135,800170.0
2022-05-09 10:40:00,78.38,78.9,78.37,78.65,740577.0,69.8046,70.2677,69.7957,70.0451,740577.0
2022-05-09 10:45:00,78.65,78.94,78.6,78.76,439799.0,70.0451,70.3034,70.0006,70.143,439799.0
2022-05-09 10:50:00,78.76,78.83,78.2,78.21,507904.0,70.143,70.2054,69.6443,69.6532,507904.0
2022-05-09 10:55:00,78.2,78.34,77.81,77.83,616863.0,69.6443,69.769,69.297,69.3148,616863.0
2022-05-09 11:00:00,77.83,78.03,77.67,77.81,651565.0,69.3148,69.4929,69.1723,69.297,651565.0
2022-05-09 11:05:00,77.81,77.83,77.53,77.73,599374.0,69.297,69.3148,69.0476,69.2257,599374.0
2022-05-09 11:10:00,77.72,77.84,77.46,77.71,497779.0,69.2168,69.3237,68.9853,69.2079,497779.0
2022-05-09 11:15:00,77.7,77.96,77.59,77.62,446792.0,69.199,69.4306,69.1011,69.1278,446792.0
2022-05-09 11:20:00,77.62,77.62,77.38,77.47,380756.0,69.1278,69.1278,68.914,68.9942,380756.0
2022-05-09 11:25:00,77.46,77.48,77.21,77.21,744449.0,68.9853,69.0031,68.7626,68.7626,744449.0
2022-05-09 11:30:00,77.21,77.37,77.14,77.35,703292.0,68.7626,68.9051,68.7003,68.8873,703292.0
2022-05-09 11:35:00,77.34,77.6,77.16,77.45,660634.0,68.8784,69.11,68.7181,68.9764,660634.0
2022-05-09 11:40:00,77.44,77.75,77.23,77.58,632408.0,68.9675,69.2435,68.7804,69.0921,632408.0
2022-05-09 11:45:00,77.58,77.79,77.51,77.66,326231.0,69.0921,69.2792,69.0298,69.1634,326231.0
2022-05-09 11:50:00,77.66,78.07,77.66,78.02,479309.0,69.1634,69.5285,69.1634,69.484,479309.0
2022-05-09 11:55:00,78.01,78.26,77.96,78.2,816204.0,69.4751,69.6978,69.4306,69.6443,816204.0
2022-05-09 12:00:00,78.19,78.21,77.71,77.82,571348.0,69.6354,69.6532,69.2079,69.3059,571348.0
2022-05-09 12:05:00,77.81,78.41,77.77,78.18,500552.0,69.297,69.8313,69.2614,69.6265,500552.0
2022-05-09 12:10:00,78.18,78.53,78.16,78.43,423395.0,69.6265,69.9382,69.6087,69.8492,423395.0
2022-05-09 12:15:00,78.41,78.76,78.41,78.47,379899.0,69.8313,70.143,69.8313,69.8848,379899.0
2022-05-09 12:20:00,78.47,78.49,78.16,78.36,414278.0,69.8848,69.9026,69.6087,69.7868,414278.0
2022-05-09 12:25:00,78.36,78.44,78.02,78.18,340132.0,69.7868,69.8581,69.484,69.6265,340132.0
2022-05-09 12:30:00,78.17,78.29,77.99,78.09,352574.0,69.6176,69.7245,69.4573,69.5464,352574.0
2022-05-09 12:35:00,78.08,78.09,77.67,77.68,371078.0,69.5374,69.5464,69.1723,69.1812,371078.0
2022-05-09 12:40:00,77.68,77.89,77.66,77.69,296099.0,69.1812,69.3682,69.1634,69.1901,296099.0
2022-05-09 12:45:00,77.69,77.81,77.54,77.58,345957.0,69.1901,69.297,69.0565,69.0921,345957.0
2022-05-09 12:50:00,77.58,77.59,77.35,77.4,328561.0,69.0921,69.1011,68.8873,68.9318,328561.0
2022-05-09 12:55:00,77.4,77.45,77.16,77.24,438942.0,68.9318,68.9764,68.7181,68.7893,438942.0
2022-05-09 13:00:00,77.23,77.35,76.84,76.85,378695.0,68.7804,68.8873,68.4331,68.442,378695.0
2022-05-09 13:05:00,76.86,76.98,76.73,76.94,387475.0,68.4509,68.5578,68.3351,68.5222,387475.0
2022-05-09 13:10:00,76.93,76.93,76.6,76.62,437018.0,68.5133,68.5133,68.2194,68.2372,437018.0
2022-05-09 13:15:00,76.62,77.0,76.6,76.94,324185.0,68.2372,68.5756,68.2194,68.5222,324185.0
2022-05-09 13:20:00,76.92,76.99,76.71,76.77,317009.0,68.5044,68.5667,68.3173,68.3708,317009.0
2022-05-09 13:25:00,76.78,76.98,76.72,76.9,310475.0,68.3797,68.5578,68.3262,68.4865,310475.0
2022-05-09 13:30:00,76.91,77.04,76.6,76.62,383450.0,68.4955,68.6112,68.2194,68.2372,383450.0
2022-05-09 13:35:00,76.63,76.66,76.42,76.47,349343.0,68.2461,68.2728,68.0591,68.1036,349343.0
2022-05-09 13:40:00,76.47,76.96,76.44,76.8,333323.0,68.1036,68.54,68.0769,68.3975,333323.0
2022-05-09 13:45:00,76.81,76.96,76.64,76.76,393444.0,68.4064,68.54,68.255,68.3619,393444.0
2022-05-09 13:50:00,76.76,76.83,76.41,76.47,326447.0,68.3619,68.4242,68.0502,68.1036,326447.0
2022-05-09 13:55:00,76.46,76.83,76.42,76.76,294892.0,68.0947,68.4242,68.0591,68.3619,294892.0
2022-05-09 14:00:00,76.75,76.98,76.66,76.72,361923.0,68.353,68.5578,68.2728,68.3262,361923.0
2022-05-09 14:05:00,76.73,76.81,76.44,76.53,197768.0,68.3351,68.4064,68.0769,68.157,197768.0
2022-05-09 14:10:00,76.52,76.71,76.36,76.47,343350.0,68.1481,68.3173,68.0056,68.1036,343350.0
2022-05-09 14:15:00,76.48,76.53,76.24,76.36,392082.0,68.1125,68.157,67.8988,68.0056,392082.0
2022-05-09 14:20:00,76.36,76.4,76.11,76.23,476926.0,68.0056,68.0412,67.783,67.8898,476926.0
2022-05-09 14:25:00,76.23,76.24,76.07,76.17,504098.0,67.8898,67.8988,67.7474,67.8364,504098.0
2022-05-09 14:30:00,76.18,76.28,76.0,76.22,515993.0,67.8453,67.9344,67.685,67.8809,515993.0
2022-05-09 14:35:00,76.22,76.41,76.18,76.24,395180.0,67.8809,68.0502,67.8453,67.8988,395180.0
2022-05-09 14:40:00,76.23,76.32,76.19,76.2,282534.0,67.8898,67.97,67.8542,67.8631,282534.0
2022-05-09 14:45:00,76.2,76.45,76.18,76.28,440749.0,67.8631,68.0858,67.8453,67.9344,440749.0
2022-05-09 14:50:00,76.27,76.42,76.09,76.37,564307.0,67.9255,68.0591,67.7652,68.0145,564307.0
2022-05-09 14:55:00,76.38,76.8,76.38,76.66,756636.0,68.0234,68.3975,68.0234,68.2728,756636.0
2022-05-09 15:00:00,76.66,76.92,76.55,76.61,804002.0,68.2728,68.5044,68.1748,68.2283,804002.0
2022-05-09 15:05:00,76.61,77.04,76.57,76.75,787748.0,68.2283,68.6112,68.1927,68.353,787748.0
2022-05-09 15:10:00,76.75,77.1,76.73,76.98,712125.0,68.353,68.6647,68.3351,68.5578,712125.0
2022-05-09 15:15:00,76.98,77.02,76.67,76.74,614574.0,68.5578,68.5934,68.2817,68.3441,614574.0
2022-05-09 15:20:00,76.74,76.75,76.17,76.17,553952.0,68.3441,68.353,67.8364,67.8364,553952.0
2022-05-09 15:25:00,76.17,76.21,75.95,76.03,599775.0,67.8364,67.872,67.6405,67.7117,599775.0
2022-05-09 15:30:00,76.04,76.04,75.76,75.8,787253.0,67.7206,67.7206,67.4713,67.5069,787253.0
2022-05-09 15:35:00,75.8,76.08,75.75,76.04,659967.0,67.5069,67.7563,67.4624,67.7206,659967.0
2022-05-09 15:40:00,76.03,76.06,75.87,75.92,726044.0,67.7117,67.7384,67.5692,67.6138,726044.0
2022-05-09 15:45:00,75.91,76.04,75.86,75.93,964833.0,67.6049,67.7206,67.5603,67.6227,964833.0
2022-05-09 15:50:00,75.93,75.96,75.77,75.94,2486786.0,67.6227,67.6494,67.4802,67.6316,2486786.0
2022-05-09 15:55:00,75.94,76.14,75.94,76.04,2011053.0,67.6316,67.8097,67.6316,67.7206,2011053.0
2022-05-10 09:30:00,77.3,77.85,77.19,77.25,1828921.0,68.8428,69.3326,68.7448,68.7983,1828921.0
2022-05-10 09:35:00,77.25,77.72,76.94,77.7,953628.0,68.7983,69.2168,68.5222,69.199,953628.0
2022-05-10 09:40:00,77.71,77.85,77.16,77.22,1012694.0,69.2079,69.3326,68.7181,68.7715,1012694.0
2022-05-10 09:45:00,77.23,77.24,76.96,77.13,758103.0,68.7804,68.7893,68.54,68.6914,758103.0
2022-05-10 09:50:00,77.13,77.71,76.98,77.56,1035928.0,68.6914,69.2079,68.5578,69.0743,1035928.0
2022-05-10 09:55:00,77.56,78.04,77.49,78.01,967334.0,69.0743,69.5018,69.012,69.4751,967334.0
2022-05-10 10:00:00,78.0,78.17,77.75,78.12,837567.0,69.4662,69.6176,69.2435,69.5731,837567.0
2022-05-10 10:05:00,78.11,78.6,78.06,78.32,774445.0,69.5642,70.0006,69.5196,69.7512,774445.0
2022-05-10 10:10:00,78.33,78.53,78.12,78.17,715409.0,69.7601,69.9382,69.5731,69.6176,715409.0
2022-05-10 10:15:00,78.17,78.68,78.17,78.4,1056635.0,69.6176,70.0718,69.6176,69.8224,1056635.0
2022-05-10 10:20:00,78.39,78.64,78.24,78.55,691881.0,69.8135,70.0362,69.6799,69.956,691881.0
2022-05-10 10:25:00,78.54,78.69,78.36,78.61,681693.0,69.9471,70.0807,69.7868,70.0095,681693.0
2022-05-10 10:30:00,78.61,78.62,78.24,78.41,639302.0,70.0095,70.0184,69.6799,69.8313,639302.0
2022-05-10 10:35:00,78.41,78.42,78.04,78.06,535623.0,69.8313,69.8402,69.5018,69.5196,535623.0
2022-05-10 10:40:00,78.06,78.35,77.9,78.35,572117.0,69.5196,69.7779,69.3771,69.7779,572117.0
2022-05-10 10:45:00,78.34,78.34,77.86,77.93,658733.0,69.769,69.769,69.3415,69.4039,658733.0
2022-05-10 10:50:00,77.92,78.06,77.69,78.03,1266490.0,69.3949,69.5196,69.1901,69.4929,1266490.0
2022-05-10 10:55:00,78.02,78.05,77.82,77.9,511827.0,69.484,69.5107,69.3059,69.3771,511827.0
2022-05-10 11:00:00,77.89,77.97,77.52,77.69,615606.0,69.3682,69.4395,69.0387,69.1901,615606.0
2022-05-10 11:05:00,77.69,77.73,77.26,77.33,643403.0,69.1901,69.2257,68.8072,68.8695,643403.0
2022-05-10 11:10:00,77.32,77.46,76.9,76.92,562984.0,68.8606,68.9853,68.4865,68.5044,562984.0
2022-05-10 11:15:00,76.92,77.15,76.81,77.12,584728.0,68.5044,68.7092,68.4064,68.6825,584728.0
2022-05-10 11:20:00,77.12,77.17,76.66,76.67,921717.0,68.6825,68.727,68.2728,68.2817,921717.0
2022-05-10 11:25:00,76.67,76.95,76.44,76.75,876783.0,68.2817,68.5311,68.0769,68.353,876783.0
2022-05-10 11:30:00,76.74,76.74,76.3,76.44,1169029.0,68.3441,68.3441,67.9522,68.0769,1169029.0
2022-05-10 11:35:00,76.44,76.82,76.4,76.81,864629.0,68.0769,68.4153,68.0412,68.4064,864629.0
2022-05-10 11:40:00,76.82,76.92,76.57,76.76,654759.0,68.4153,68.5044,68.1927,68.3619,654759.0
2022-05-10 11:45:00,76.76,76.77,76.28,76.31,534570.0,68.3619,68.3708,67.9344,67.9611,534570.0
2022-05-10 11:50:00,76.31,76.31,76.06,76.09,556748.0,67.9611,67.9611,67.7384,67.7652,556748.0
2022-05-10 11:55:00,76.09,76.3,75.8,76.26,943530.0,67.7652,67.9522,67.5069,67.9166,943530.0
2022-05-10 12:00:00,76.25,76.38,76.04,76.34,695859.0,67.9077,68.0234,67.7206,67.9878,695859.0
2022-05-10 12:05:00,76.34,76.38,75.76,75.81,643640.0,67.9878,68.0234,67.4713,67.5158,643640.0
2022-05-10 12:10:00,75.81,76.12,75.73,75.89,578599.0,67.5158,67.7919,67.4446,67.587,578599.0
2022-05-10 12:15:00,75.88,76.18,75.65,75.72,981173.0,67.5781,67.8453,67.3733,67.4356,981173.0
2022-05-10 12:20:00,75.71,75.77,75.54,75.59,548099.0,67.4267,67.4802,67.2753,67.3199,548099.0
2022-05-10 12:25:00,75.59,75.84,75.57,75.71,440920.0,67.3199,67.5425,67.3021,67.4267,440920.0
2022-05-10 12:30:00,75.7,75.8,75.26,75.34,668190.0,67.4178,67.5069,67.026,67.0972,668190.0
2022-05-10 12:35:00,75.33,75.72,75.29,75.56,675711.0,67.0883,67.4356,67.0527,67.2932,675711.0
2022-05-10 12:40:00,75.55,75.83,75.53,75.8,517901.0,67.2842,67.5336,67.2664,67.5069,517901.0
2022-05-10 12:45:00,75.81,76.04,75.71,75.83,434098.0,67.5158,67.7206,67.4267,67.5336,434098.0
2022-05-10 12:50:00,75.82,75.88,75.48,75.54,289175.0,67.5247,67.5781,67.2219,67.2753,289175.0
2022-05-10 12:55:00,75.54,75.7,75.46,75.49,490909.0,67.2753,67.4178,67.2041,67.2308,490909.0
2022-05-10 13:00:00,75.49,75.76,75.36,75.69,638122.0,67.2308,67.4713,67.115,67.4089,638122.0
2022-05-10 13:05:00,75.7,75.84,75.6,75.74,428244.0,67.4178,67.5425,67.3288,67.4535,428244.0
2022-05-10 13:10:00,75.74,75.75,75.45,75.56,324791.0,67.4535,67.4624,67.1952,67.2932,324791.0
2022-05-10 13:15:00,75.56,75.66,75.18,75.22,491649.0,67.2932,67.3822,66.9547,66.9904,491649.0
2022-05-10 13:20:00,75.23,75.39,75.13,75.36,434947.0,66.9993,67.1418,66.9102,67.115,434947.0
2022-05-10 13:25:00,75.37,75.63,75.23,75.63,501863.0,67.1239,67.3555,66.9993,67.3555,501863.0
2022-05-10 13:30:00,75.63,76.04,75.61,75.99,543386.0,67.3555,67.7206,67.3377,67.6761,543386.0
2022-05-10 13:35:00,76.0,76.28,75.97,76.12,510631.0,67.685,67.9344,67.6583,67.7919,510631.0
2022-05-10 13:40:00,76.13,76.23,76.09,76.17,599864.0,67.8008,67.8898,67.7652,67.8364,599864.0
2022-05-10 13:45:00,76.17,76.42,76.11,76.33,423686.0,67.8364,68.0591,67.783,67.9789,423686.0
2022-05-10 13:50:00,76.33,76.42,76.15,76.31,843742.0,67.9789,68.0591,67.8186,67.9611,843742.0
2022-05-10 13:55:00,76.32,76.54,76.19,76.54,419524.0,67.97,68.1659,67.8542,68.1659,419524.0
2022-05-10 14:00:00,76.55,76.57,76.27,76.42,528751.0,68.1748,68.1927,67.9255,68.0591,528751.0
2022-05-10 14:05:00,76.43,76.49,76.18,76.25,526791.0,68.068,68.1214,67.8453,67.9077,526791.0
2022-05-10 14:10:00,76.26,76.6,76.16,76.56,498310.0,67.9166,68.2194,67.8275,68.1837,498310.0
2022-05-10 14:15:00,76.55,76.56,76.03,76.34,652454.0,68.1748,68.1837,67.7117,67.9878,652454.0
2022-05-10 14:20:00,76.34,76.48,76.1,76.19,446607.0,67.9878,68.1125,67.7741,67.8542,446607.0
2022-05-10 14:25:00,76.2,76.29,76.04,76.15,373748.0,67.8631,67.9433,67.7206,67.8186,373748.0
2022-05-10 14:30:00,76.15,76.28,76.13,76.26,312167.0,67.8186,67.9344,67.8008,67.9166,312167.0
2022-05-10 14:35:00,76.25,76.49,76.25,76.35,314667.0,67.9077,68.1214,67.9077,67.9967,314667.0
2022-05-10 14:40:00,76.34,76.73,76.18,76.67,458933.0,67.9878,68.3351,67.8453,68.2817,458933.0
2022-05-10 14:45:00,76.68,76.7,76.36,76.51,427652.0,68.2906,68.3084,68.0056,68.1392,427652.0
2022-05-10 14:50:00,76.51,76.7,76.37,76.64,416159.0,68.1392,68.3084,68.0145,68.255,416159.0
2022-05-10 14:55:00,76.68,76.7,76.33,76.65,471203.0,68.2906,68.3084,67.9789,68.2639,471203.0
2022-05-10 15:00:00,76.66,76.81,76.55,76.72,536480.0,68.2728,68.4064,68.1748,68.3262,536480.0
2022-05-10 15:05:00,76.73,77.05,76.73,76.9,401415.0,68.3351,68.6201,68.3351,68.4865,401415.0
2022-05-10 15:10:00,76.9,77.02,76.81,76.86,443411.0,68.4865,68.5934,68.4064,68.4509,443411.0
2022-05-10 15:15:00,76.85,77.01,76.74,76.94,464983.0,68.442,68.5845,68.3441,68.5222,464983.0
2022-05-10 15:20:00,76.94,76.96,76.68,76.7,450705.0,68.5222,68.54,68.2906,68.3084,450705.0
2022-05-10 15:25:00,76.7,76.73,76.48,76.6,374371.0,68.3084,68.3351,68.1125,68.2194,374371.0
2022-05-10 15:30:00,76.6,76.6,76.29,76.39,632240.0,68.2194,68.2194,67.9433,68.0323,632240.0
2022-05-10 15:35:00,76.39,76.44,76.21,76.31,605180.0,68.0323,68.0769,67.872,67.9611,605180.0
2022-05-10 15:40:00,76.31,76.36,76.2,76.3,833867.0,67.9611,68.0056,67.8631,67.9522,833867.0
2022-05-10 15:45:00,76.3,76.62,76.27,76.53,871761.0,67.9522,68.2372,67.9255,68.157,871761.0
2022-05-10 15:50:00,76.53,76.71,76.4,76.7,922089.0,68.157,68.3173,68.0412,68.3084,922089.0
2022-05-10 15:55:00,76.69,76.78,76.57,76.75,905115.0,68.2995,68.3797,68.1927,68.353,905115.0
2022-05-11 09:30:00,78.06,78.48,77.77,77.84,1298857.0,69.5196,69.8937,69.2614,69.3237,1298857.0
2022-05-11 09:35:00,77.85,78.62,77.7,78.45,1318770.0,69.3326,70.0184,69.199,69.867,1318770.0
2022-05-11 09:40:00,78.45,79.37,78.32,79.36,1211344.0,69.867,70.6863,69.7512,70.6774,1211344.0
2022-05-11 09:45:00,79.36,79.57,79.17,79.34,917953.0,70.6774,70.8644,70.5082,70.6596,917953.0
2022-05-11 09:50:00,79.35,79.38,78.89,79.2,852564.0,70.6685,70.6952,70.2588,70.5349,852564.0
2022-05-11 09:55:00,79.2,79.22,78.87,79.2,582166.0,70.5349,70.5527,70.241,70.5349,582166.0
2022-05-11 10:00:00,79.21,79.42,79.09,79.39,711609.0,70.5438,70.7308,70.4369,70.7041,711609.0
2022-05-11 10:05:00,79.4,79.41,79.0,79.06,644425.0,70.713,70.7219,70.3568,70.4102,644425.0
2022-05-11 10:10:00,79.07,79.46,78.85,79.25,605222.0,70.4191,70.7665,70.2232,70.5794,605222.0
2022-05-11 10:15:00,79.26,79.45,79.05,79.4,499263.0,70.5883,70.7576,70.4013,70.713,499263.0
2022-05-11 10:20:00,79.4,79.64,79.32,79.53,781992.0,70.713,70.9268,70.6418,70.8288,781992.0
2022-05-11 10:25:00,79.53,79.68,79.32,79.44,648192.0,70.8288,70.9624,70.6418,70.7487,648192.0
2022-05-11 10:30:00,79.45,79.57,79.24,79.41,734242.0,70.7576,70.8644,70.5705,70.7219,734242.0
2022-05-11 10:35:00,79.41,79.78,79.28,79.77,574818.0,70.7219,71.0515,70.6062,71.0425,574818.0
2022-05-11 10:40:00,79.77,79.95,79.73,79.9,428296.0,71.0425,71.2029,71.0069,71.1583,428296.0
2022-05-11 10:45:00,79.91,80.0,79.68,79.84,837757.0,71.1672,71.2474,70.9624,71.1049,837757.0
2022-05-11 10:50:00,79.83,79.84,79.49,79.7,682120.0,71.096,71.1049,70.7932,70.9802,682120.0
2022-05-11 10:55:00,79.7,79.8,79.5,79.66,518713.0,70.9802,71.0693,70.8021,70.9446,518713.0
2022-05-11 11:00:00,79.66,79.71,79.37,79.54,579523.0,70.9446,70.9891,70.6863,70.8377,579523.0
2022-05-11 11:05:00,79.54,79.56,79.32,79.43,430384.0,70.8377,70.8555,70.6418,70.7397,430384.0
2022-05-11 11:10:00,79.42,79.66,79.35,79.61,374340.0,70.7308,70.9446,70.6685,70.9001,374340.0
2022-05-11 11:15:00,79.61,79.68,79.16,79.36,396063.0,70.9001,70.9624,70.4993,70.6774,396063.0
2022-05-11 11:20:00,79.35,79.68,79.32,79.61,333505.0,70.6685,70.9624,70.6418,70.9001,333505.0
2022-05-11 11:25:00,79.59,79.89,79.51,79.87,510310.0,70.8822,71.1494,70.811,71.1316,510310.0
2022-05-11 11:30:00,79.87,80.22,79.81,80.14,790800.0,71.1316,71.4433,71.0782,71.3721,790800.0
2022-05-11 11:35:00,80.15,80.33,79.97,80.14,720977.0,71.381,71.5413,71.2207,71.3721,720977.0
2022-05-11 11:40:00,80.14,80.27,79.97,80.03,486119.0,71.3721,71.4878,71.2207,71.2741,486119.0
2022-05-11 11:45:00,80.04,80.13,79.85,79.89,427251.0,71.283,71.3632,71.1138,71.1494,427251.0
2022-05-11 11:50:00,79.88,79.93,79.64,79.85,329511.0,71.1405,71.185,70.9268,71.1138,329511.0
2022-05-11 11:55:00,79.85,79.85,79.56,79.75,372482.0,71.1138,71.1138,70.8555,71.0247,372482.0
2022-05-11 12:00:00,79.76,79.79,79.57,79.72,348826.0,71.0336,71.0604,70.8644,70.998,348826.0
2022-05-11 12:05:00,79.72,79.82,79.63,79.63,299526.0,70.998,71.0871,70.9179,70.9179,299526.0
2022-05-11 12:10:00,79.63,79.63,79.3,79.41,374466.0,70.9179,70.9179,70.624,70.7219,374466.0
2022-05-11 12:15:00,79.4,79.51,79.24,79.25,213228.0,70.713,70.811,70.5705,70.5794,213228.0
2022-05-11 12:20:00,79.25,79.72,79.21,79.69,485874.0,70.5794,70.998,70.5438,70.9713,485874.0
2022-05-11 12:25:00,79.69,79.78,79.1,79.14,531259.0,70.9713,71.0515,70.4458,70.4815,531259.0
2022-05-11 12:30:00,79.14,79.17,78.95,79.03,439384.0,70.4815,70.5082,70.3123,70.3835,439384.0
2022-05-11 12:35:00,79.03,79.18,78.94,79.03,665302.0,70.3835,70.5171,70.3034,70.3835,665302.0
2022-05-11 12:40:00,79.03,79.23,78.78,78.85,433276.0,70.3835,70.5616,70.1609,70.2232,433276.0
2022-05-11 12:45:00,78.85,79.09,78.75,79.08,561833.0,70.2232,70.4369,70.1341,70.428,561833.0
2022-05-11 12:50:00,79.08,79.09,78.75,78.75,445187.0,70.428,70.4369,70.1341,70.1341,445187.0
2022-05-11 12:55:00,78.75,78.8,78.62,78.66,352779.0,70.1341,70.1787,70.0184,70.054,352779.0
2022-05-11 13:00:00,78.65,78.73,78.53,78.63,419457.0,70.0451,70.1163,69.9382,70.0273,419457.0
2022-05-11 13:05:00,78.62,78.64,78.29,78.35,364746.0,70.0184,70.0362,69.7245,69.7779,364746.0
2022-05-11 13:10:00,78.34,78.63,78.29,78.52,320590.0,69.769,70.0273,69.7245,69.9293,320590.0
2022-05-11 13:15:00,78.51,78.69,78.48,78.51,352452.0,69.9204,70.0807,69.8937,69.9204,352452.0
2022-05-11 13:20:00,78.52,78.61,78.33,78.55,477469.0,69.9293,70.0095,69.7601,69.956,477469.0
2022-05-11 13:25:00,78.54,78.6,78.24,78.24,426087.0,69.9471,70.0006,69.6799,69.6799,426087.0
2022-05-11 13:30:00,78.24,78.33,78.14,78.26,568601.0,69.6799,69.7601,69.5909,69.6978,568601.0
2022-05-11 13:35:00,78.27,78.44,78.08,78.09,461752.0,69.7067,69.8581,69.5374,69.5464,461752.0
2022-05-11 13:40:00,78.08,78.17,77.98,78.03,632610.0,69.5374,69.6176,69.4484,69.4929,632610.0
2022-05-11 13:45:00,78.02,78.08,77.8,78.01,777740.0,69.484,69.5374,69.2881,69.4751,777740.0
2022-05-11 13:50:00,78.01,78.15,77.92,78.02,544515.0,69.4751,69.5998,69.3949,69.484,544515.0
2022-05-11 13:55:00,78.03,78.13,77.8,77.9,412473.0,69.4929,69.582,69.2881,69.3771,412473.0
2022-05-11 14:00:00,77.9,78.37,77.89,78.36,729230.0,69.3771,69.7957,69.3682,69.7868,729230.0
2022-05-11 14:05:00,78.36,78.39,78.03,78.04,789366.0,69.7868,69.8135,69.4929,69.5018,789366.0
2022-05-11 14:10:00,78.03,78.17,77.92,78.15,597209.0,69.4929,69.6176,69.3949,69.5998,597209.0
2022-05-11 14:15:00,78.15,78.24,78.0,78.13,494313.0,69.5998,69.6799,69.4662,69.582,494313.0
2022-05-11 14:20:00,78.14,78.63,78.0,78.52,689433.0,69.5909,70.0273,69.4662,69.9293,689433.0
2022-05-11 14:25:00,78.52,78.81,78.4,78.55,618504.0,69.9293,70.1876,69.8224,69.956,618504.0
2022-05-11 14:30:00,78.55,78.78,78.29,78.75,468832.0,69.956,70.1609,69.7245,70.1341,468832.0
2022-05-11 14:35:00,78.75,79.0,78.67,78.96,341807.0,70.1341,70.3568,70.0629,70.3212,341807.0
2022-05-11 14:40:00,78.97,79.04,78.77,79.0,460466.0,70.3301,70.3924,70.152,70.3568,460466.0
2022-05-11 14:45:00,78.99,79.01,78.7,78.77,409525.0,70.3479,70.3657,70.0896,70.152,409525.0
2022-05-11 14:50:00,78.78,78.82,78.53,78.66,468831.0,70.1609,70.1965,69.9382,70.054,468831.0
2022-05-11 14:55:00,78.66,78.79,78.55,78.62,304162.0,70.054,70.1698,69.956,70.0184,304162.0
2022-05-11 15:00:00,78.61,78.66,78.41,78.41,499503.0,70.0095,70.054,69.8313,69.8313,499503.0
2022-05-11 15:05:00,78.42,78.55,78.33,78.54,383833.0,69.8402,69.956,69.7601,69.9471,383833.0
2022-05-11 15:10:00,78.53,78.64,78.46,78.58,621925.0,69.9382,70.0362,69.8759,69.9827,621925.0
2022-05-11 15:15:00,78.57,78.91,78.4,78.79,880099.0,69.9738,70.2766,69.8224,70.1698,880099.0
2022-05-11 15:20:00,78.8,78.82,78.52,78.57,508449.0,70.1787,70.1965,69.9293,69.9738,508449.0
2022-05-11 15:25:00,78.57,78.79,78.54,78.63,447729.0,69.9738,70.1698,69.9471,70.0273,447729.0
2022-05-11 15:30:00,78.63,78.79,78.53,78.61,567130.0,70.0273,70.1698,69.9382,70.0095,567130.0
2022-05-11 15:35:00,78.6,78.61,78.26,78.31,595540.0,70.0006,70.0095,69.6978,69.7423,595540.0
2022-05-11 15:40:00,78.3,78.33,78.09,78.14,737402.0,69.7334,69.7601,69.5464,69.5909,737402.0
2022-05-11 15:45:00,78.14,78.15,77.77,77.79,963132.0,69.5909,69.5998,69.2614,69.2792,963132.0
2022-05-11 15:50:00,77.8,77.89,77.65,77.76,1139359.0,69.2881,69.3682,69.1545,69.2525,1139359.0
2022-05-11 15:55:00,77.76,77.84,77.71,77.83,1099582.0,69.2525,69.3237,69.2079,69.3148,1099582.0
2022-05-12 09:30:00,77.75,77.95,77.01,77.03,1065778.0,69.2435,69.4217,68.5845,68.6023,1065778.0
2022-05-12 09:35:00,77.03,77.27,76.37,76.61,756891.0,68.6023,68.8161,68.0145,68.2283,756891.0
2022-05-12 09:40:00,76.61,77.18,76.46,77.08,693266.0,68.2283,68.7359,68.0947,68.6469,693266.0
2022-05-12 09:45:00,77.08,77.3,76.75,76.86,774291.0,68.6469,68.8428,68.353,68.4509,774291.0
2022-05-12 09:50:00,76.87,76.99,76.54,76.75,705710.0,68.4598,68.5667,68.1659,68.353,705710.0
2022-05-12 09:55:00,76.74,76.74,76.15,76.36,1008640.0,68.3441,68.3441,67.8186,68.0056,1008640.0
2022-05-12 10:00:00,76.35,76.39,75.71,75.75,774016.0,67.9967,68.0323,67.4267,67.4624,774016.0
2022-05-12 10:05:00,75.75,76.11,75.67,76.02,747025.0,67.4624,67.783,67.3911,67.7028,747025.0
2022-05-12 10:10:00,76.01,76.51,75.92,76.48,749095.0,67.6939,68.1392,67.6138,68.1125,749095.0
2022-05-12 10:15:00,76.47,76.64,76.29,76.6,562479.0,68.1036,68.255,67.9433,68.2194,562479.0
2022-05-12 10:20:00,76.59,76.86,76.5,76.74,538732.0,68.2105,68.4509,68.1303,68.3441,538732.0
2022-05-12 10:25:00,76.75,76.93,76.52,76.62,554102.0,68.353,68.5133,68.1481,68.2372,554102.0
2022-05-12 10:30:00,76.62,76.84,76.32,76.46,406898.0,68.2372,68.4331,67.97,68.0947,406898.0
2022-05-12 10:35:00,76.45,76.76,76.33,76.76,558354.0,68.0858,68.3619,67.9789,68.3619,558354.0
2022-05-12 10:40:00,76.76,76.86,76.5,76.74,563897.0,68.3619,68.4509,68.1303,68.3441,563897.0
2022-05-12 10:45:00,76.75,77.24,76.63,77.17,441798.0,68.353,68.7893,68.2461,68.727,441798.0
2022-05-12 10:50:00,77.17,77.5,77.1,77.27,598793.0,68.727,69.0209,68.6647,68.8161,598793.0
2022-05-12 10:55:00,77.28,77.38,77.18,77.3,455530.0,68.825,68.914,68.7359,68.8428,455530.0
2022-05-12 11:00:00,77.29,77.4,76.98,77.38,426582.0,68.8339,68.9318,68.5578,68.914,426582.0
2022-05-12 11:05:00,77.38,78.02,77.34,78.01,381353.0,68.914,69.484,68.8784,69.4751,381353.0
2022-05-12 11:10:00,78.01,78.06,77.55,77.77,484089.0,69.4751,69.5196,69.0654,69.2614,484089.0
2022-05-12 11:15:00,77.77,77.79,77.45,77.7,354839.0,69.2614,69.2792,68.9764,69.199,354839.0
2022-05-12 11:20:00,77.7,77.74,77.39,77.53,528452.0,69.199,69.2346,68.9229,69.0476,528452.0
2022-05-12 11:25:00,77.55,77.64,77.39,77.5,429770.0,69.0654,69.1456,68.9229,69.0209,429770.0
2022-05-12 11:30:00,77.5,77.57,77.18,77.28,615291.0,69.0209,69.0832,68.7359,68.825,615291.0
2022-05-12 11:35:00,77.29,77.32,76.97,77.2,315505.0,68.8339,68.8606,68.5489,68.7537,315505.0
2022-05-12 11:40:00,77.2,77.24,76.97,77.09,379641.0,68.7537,68.7893,68.5489,68.6558,379641.0
2022-05-12 11:45:00,77.09,77.13,76.78,76.82,363216.0,68.6558,68.6914,68.3797,68.4153,363216.0
2022-05-12 11:50:00,76.81,76.94,76.66,76.85,270933.0,68.4064,68.5222,68.2728,68.442,270933.0
2022-05-12 11:55:00,76.84,76.9,76.77,76.84,317536.0,68.4331,68.4865,68.3708,68.4331,317536.0
2022-05-12 12:00:00,76.83,77.0,76.78,76.95,252442.0,68.4242,68.5756,68.3797,68.5311,252442.0
2022-05-12 12:05:00,76.96,77.0,76.8,76.9,251187.0,68.54,68.5756,68.3975,68.4865,251187.0
2022-05-12 12:10:00,76.89,76.99,76.7,76.87,411046.0,68.4776,68.5667,68.3084,68.4598,411046.0
2022-05-12 12:15:00,76.85,77.08,76.82,77.05,192067.0,68.442,68.6469,68.4153,68.6201,192067.0
2022-05-12 12:20:00,77.06,77.36,76.95,77.34,283767.0,68.629,68.8962,68.5311,68.8784,283767.0
2022-05-12 12:25:00,77.34,77.67,77.3,77.55,222755.0,68.8784,69.1723,68.8428,69.0654,222755.0
2022-05-12 12:30:00,77.55,77.79,77.53,77.74,354669.0,69.0654,69.2792,69.0476,69.2346,354669.0
2022-05-12 12:35:00,77.75,77.78,77.43,77.44,373280.0,69.2435,69.2703,68.9586,68.9675,373280.0
2022-05-12 12:40:00,77.45,77.69,77.17,77.69,292848.0,68.9764,69.1901,68.727,69.1901,292848.0
2022-05-12 12:45:00,77.69,77.79,77.39,77.45,288217.0,69.1901,69.2792,68.9229,68.9764,288217.0
2022-05-12 12:50:00,77.45,77.52,77.29,77.41,194779.0,68.9764,69.0387,68.8339,68.9407,194779.0
2022-05-12 12:55:00,77.41,77.49,77.25,77.32,273295.0,68.9407,69.012,68.7983,68.8606,273295.0
2022-05-12 13:00:00,77.31,77.38,77.01,77.04,513900.0,68.8517,68.914,68.5845,68.6112,513900.0
2022-05-12 13:05:00,77.03,77.05,76.86,76.98,311296.0,68.6023,68.6201,68.4509,68.5578,311296.0
2022-05-12 13:10:00,76.97,77.28,76.92,77.18,189403.0,68.5489,68.825,68.5044,68.7359,189403.0
2022-05-12 13:15:00,77.17,77.36,77.0,77.07,137714.0,68.727,68.8962,68.5756,68.6379,137714.0
2022-05-12 13:20:00,77.08,77.24,76.97,77.05,437446.0,68.6469,68.7893,68.5489,68.6201,437446.0
2022-05-12 13:25:00,77.05,77.17,77.0,77.13,209500.0,68.6201,68.727,68.5756,68.6914,209500.0
2022-05-12 13:30:00,77.12,77.23,76.79,76.89,503459.0,68.6825,68.7804,68.3886,68.4776,503459.0
2022-05-12 13:35:00,76.88,76.96,76.77,76.85,226494.0,68.4687,68.54,68.3708,68.442,226494.0
2022-05-12 13:40:00,76.85,76.97,76.72,76.93,276480.0,68.442,68.5489,68.3262,68.5133,276480.0
2022-05-12 13:45:00,76.92,77.03,76.68,76.68,225885.0,68.5044,68.6023,68.2906,68.2906,225885.0
2022-05-12 13:50:00,76.68,76.81,76.65,76.75,241147.0,68.2906,68.4064,68.2639,68.353,241147.0
2022-05-12 13:55:00,76.76,77.15,76.69,76.92,242233.0,68.3619,68.7092,68.2995,68.5044,242233.0
2022-05-12 14:00:00,76.91,77.0,76.73,76.89,1122188.0,68.4955,68.5756,68.3351,68.4776,1122188.0
2022-05-12 14:05:00,76.89,76.89,76.59,76.61,286742.0,68.4776,68.4776,68.2105,68.2283,286742.0
2022-05-12 14:10:00,76.61,76.75,76.56,76.73,255395.0,68.2283,68.353,68.1837,68.3351,255395.0
2022-05-12 14:15:00,76.73,76.78,76.56,76.69,234495.0,68.3351,68.3797,68.1837,68.2995,234495.0
2022-05-12 14:20:00,76.7,76.82,76.48,76.53,349287.0,68.3084,68.4153,68.1125,68.157,349287.0
2022-05-12 14:25:00,76.53,76.87,76.5,76.82,455506.0,68.157,68.4598,68.1303,68.4153,455506.0
2022-05-12 14:30:00,76.82,76.96,76.63,76.75,452576.0,68.4153,68.54,68.2461,68.353,452576.0
2022-05-12 14:35:00,76.75,76.75,76.5,76.51,481860.0,68.353,68.353,68.1303,68.1392,481860.0
2022-05-12 14:40:00,76.51,76.65,76.46,76.64,569809.0,68.1392,68.2639,68.0947,68.255,569809.0
2022-05-12 14:45:00,76.64,76.89,76.64,76.76,297972.0,68.255,68.4776,68.255,68.3619,297972.0
2022-05-12 14:50:00,76.75,76.92,76.64,76.8,214066.0,68.353,68.5044,68.255,68.3975,214066.0
2022-05-12 14:55:00,76.81,76.85,76.64,76.74,227400.0,68.4064,68.442,68.255,68.3441,227400.0
2022-05-12 15:00:00,76.74,76.87,76.56,76.86,484493.0,68.3441,68.4598,68.1837,68.4509,484493.0
2022-05-12 15:05:00,76.86,76.9,76.58,76.71,527976.0,68.4509,68.4865,68.2016,68.3173,527976.0
2022-05-12 15:10:00,76.71,76.73,76.5,76.65,376071.0,68.3173,68.3351,68.1303,68.2639,376071.0
2022-05-12 15:15:00,76.66,77.03,76.64,76.98,685127.0,68.2728,68.6023,68.255,68.5578,685127.0
2022-05-12 15:20:00,76.99,77.42,76.95,77.24,574405.0,68.5667,68.9497,68.5311,68.7893,574405.0
2022-05-12 15:25:00,77.25,77.43,76.94,76.97,716270.0,68.7983,68.9586,68.5222,68.5489,716270.0
2022-05-12 15:30:00,76.96,77.28,76.95,77.2,617291.0,68.54,68.825,68.5311,68.7537,617291.0
2022-05-12 15:35:00,77.2,77.37,77.09,77.35,975239.0,68.7537,68.9051,68.6558,68.8873,975239.0
2022-05-12 15:40:00,77.36,77.64,77.27,77.4,869368.0,68.8962,69.1456,68.8161,68.9318,869368.0
2022-05-12 15:45:00,77.4,77.76,77.34,77.58,1245508.0,68.9318,69.2525,68.8784,69.0921,1245508.0
2022-05-12 15:50:00,77.59,78.0,77.59,77.69,1508881.0,69.1011,69.4662,69.1011,69.1901,1508881.0
2022-05-12 15:55:00,77.69,78.15,77.67,78.13,1617507.0,69.1901,69.5998,69.1723,69.582,1617507.0
2022-05-13 09:30:00,79.27,79.98,79.24,79.97,774731.0,70.5972,71.2296,70.5705,71.2207,774731.0
2022-05-13 09:35:00,79.97,80.35,79.86,80.01,749455.0,71.2207,71.5591,71.1227,71.2563,749455.0
2022-05-13 09:40:00,80.0,80.2,79.74,79.85,587852.0,71.2474,71.4255,71.0158,71.1138,587852.0
2022-05-13 09:45:00,79.86,79.87,79.13,79.33,587768.0,71.1227,71.1316,70.4726,70.6507,587768.0
2022-05-13 09:50:00,79.33,79.77,79.32,79.71,537902.0,70.6507,71.0425,70.6418,70.9891,537902.0
2022-05-13 09:55:00,79.72,79.85,79.59,79.77,409291.0,70.998,71.1138,70.8822,71.0425,409291.0
2022-05-13 10:00:00,79.77,80.19,79.61,80.14,429218.0,71.0425,71.4166,70.9001,71.3721,429218.0
2022-05-13 10:05:00,80.15,80.23,79.94,80.15,274705.0,71.381,71.4522,71.1939,71.381,274705.0
2022-05-13 10:10:00,80.17,80.31,80.1,80.21,483089.0,71.3988,71.5235,71.3364,71.4344,483089.0
2022-05-13 10:15:00,80.2,80.22,79.92,79.95,446640.0,71.4255,71.4433,71.1761,71.2029,446640.0
2022-05-13 10:20:00,79.96,80.37,79.96,80.27,271802.0,71.2118,71.5769,71.2118,71.4878,271802.0
2022-05-13 10:25:00,80.26,80.38,80.18,80.29,204487.0,71.4789,71.5858,71.4077,71.5057,204487.0
2022-05-13 10:30:00,80.3,80.39,80.19,80.36,214711.0,71.5146,71.5947,71.4166,71.568,214711.0
2022-05-13 10:35:00,80.36,80.48,80.26,80.32,233502.0,71.568,71.6749,71.4789,71.5324,233502.0
2022-05-13 10:40:00,80.31,80.35,80.06,80.06,239957.0,71.5235,71.5591,71.3008,71.3008,239957.0
2022-05-13 10:45:00,80.07,80.22,79.83,80.14,286416.0,71.3097,71.4433,71.096,71.3721,286416.0
2022-05-13 10:50:00,80.14,80.58,80.08,80.55,259372.0,71.3721,71.7639,71.3186,71.7372,259372.0
2022-05-13 10:55:00,80.55,80.58,80.39,80.5,314262.0,71.7372,71.7639,71.5947,71.6927,314262.0
2022-05-13 11:00:00,80.51,80.67,80.46,80.53,336406.0,71.7016,71.8441,71.6571,71.7194,336406.0
2022-05-13 11:05:00,80.53,80.65,80.44,80.49,185882.0,71.7194,71.8263,71.6392,71.6838,185882.0
2022-05-13 11:10:00,80.49,80.63,80.45,80.6,230974.0,71.6838,71.8085,71.6481,71.7817,230974.0
2022-05-13 11:15:00,80.6,80.61,80.39,80.46,276752.0,71.7817,71.7906,71.5947,71.6571,276752.0
2022-05-13 11:20:00,80.46,80.56,80.43,80.52,271770.0,71.6571,71.7461,71.6303,71.7105,271770.0
2022-05-13 11:25:00,80.52,80.63,80.45,80.56,202937.0,71.7105,71.8085,71.6481,71.7461,202937.0
2022-05-13 11:30:00,80.57,80.64,80.48,80.61,209908.0,71.755,71.8174,71.6749,71.7906,209908.0
2022-05-13 11:35:00,80.6,80.74,80.57,80.66,186462.0,71.7817,71.9064,71.755,71.8352,186462.0
2022-05-13 11:40:00,80.65,80.65,80.4,80.61,210534.0,71.8263,71.8263,71.6036,71.7906,210534.0
2022-05-13 11:45:00,80.62,80.66,80.51,80.54,177940.0,71.7995,71.8352,71.7016,71.7283,177940.0
2022-05-13 11:50:00,80.54,80.76,80.54,80.68,150695.0,71.7283,71.9242,71.7283,71.853,150695.0
2022-05-13 11:55:00,80.67,80.76,80.66,80.73,161820.0,71.8441,71.9242,71.8352,71.8975,161820.0
2022-05-13 12:00:00,80.74,80.88,80.68,80.87,412516.0,71.9064,72.0311,71.853,72.0222,412516.0
2022-05-13 12:05:00,80.87,81.0,80.87,80.98,189624.0,72.0222,72.138,72.0222,72.1202,189624.0
2022-05-13 12:10:00,80.98,81.09,80.96,80.98,232348.0,72.1202,72.2181,72.1024,72.1202,232348.0
2022-05-13 12:15:00,80.98,81.05,80.93,80.93,173493.0,72.1202,72.1825,72.0756,72.0756,173493.0
2022-05-13 12:20:00,80.93,80.95,80.62,80.67,322713.0,72.0756,72.0934,71.7995,71.8441,322713.0
2022-05-13 12:25:00,80.67,80.77,80.6,80.76,328758.0,71.8441,71.9331,71.7817,71.9242,328758.0
2022-05-13 12:30:00,80.77,80.96,80.76,80.92,370137.0,71.9331,72.1024,71.9242,72.0667,370137.0
2022-05-13 12:35:00,80.92,81.07,80.92,80.97,353767.0,72.0667,72.2003,72.0667,72.1113,353767.0
2022-05-13 12:40:00,80.97,81.01,80.86,80.88,185789.0,72.1113,72.1469,72.0133,72.0311,185789.0
2022-05-13 12:45:00,80.88,80.92,80.67,80.69,337163.0,72.0311,72.0667,71.8441,71.8619,337163.0
2022-05-13 12:50:00,80.68,80.75,80.5,80.73,570564.0,71.853,71.9153,71.6927,71.8975,570564.0
2022-05-13 12:55:00,80.73,81.01,80.73,81.01,199945.0,71.8975,72.1469,71.8975,72.1469,199945.0
2022-05-13 13:00:00,81.01,81.1,80.92,81.0,304535.0,72.1469,72.227,72.0667,72.138,304535.0
2022-05-13 13:05:00,81.0,81.0,80.75,80.86,120812.0,72.138,72.138,71.9153,72.0133,120812.0
2022-05-13 13:10:00,80.85,80.91,80.75,80.84,186040.0,72.0044,72.0578,71.9153,71.9955,186040.0
2022-05-13 13:15:00,80.84,80.86,80.56,80.61,171749.0,71.9955,72.0133,71.7461,71.7906,171749.0
2022-05-13 13:20:00,80.61,80.85,80.51,80.84,184581.0,71.7906,72.0044,71.7016,71.9955,184581.0
2022-05-13 13:25:00,80.85,80.89,80.68,80.77,153540.0,72.0044,72.04,71.853,71.9331,153540.0
2022-05-13 13:30:00,80.78,80.88,80.7,80.88,142413.0,71.942,72.0311,71.8708,72.0311,142413.0
2022-05-13 13:35:00,80.88,80.91,80.71,80.72,237823.0,72.0311,72.0578,71.8797,71.8886,237823.0
2022-05-13 13:40:00,80.72,80.73,80.44,80.45,345772.0,71.8886,71.8975,71.6392,71.6481,345772.0
2022-05-13 13:45:00,80.45,80.57,80.36,80.55,152073.0,71.6481,71.755,71.568,71.7372,152073.0
2022-05-13 13:50:00,80.55,80.61,80.46,80.56,186180.0,71.7372,71.7906,71.6571,71.7461,186180.0
2022-05-13 13:55:00,80.55,80.56,80.21,80.25,322854.0,71.7372,71.7461,71.4344,71.47,322854.0
2022-05-13 14:00:00,80.24,80.24,79.91,79.99,437668.0,71.4611,71.4611,71.1672,71.2385,437668.0
2022-05-13 14:05:00,79.98,80.3,79.88,80.25,278441.0,71.2296,71.5146,71.1405,71.47,278441.0
2022-05-13 14:10:00,80.26,80.36,80.13,80.23,203769.0,71.4789,71.568,71.3632,71.4522,203769.0
2022-05-13 14:15:00,80.23,80.4,80.15,80.4,202031.0,71.4522,71.6036,71.381,71.6036,202031.0
2022-05-13 14:20:00,80.39,80.41,80.14,80.25,145228.0,71.5947,71.6125,71.3721,71.47,145228.0
2022-05-13 14:25:00,80.25,80.29,80.04,80.21,156155.0,71.47,71.5057,71.283,71.4344,156155.0
2022-05-13 14:30:00,80.2,80.47,80.19,80.28,425232.0,71.4255,71.666,71.4166,71.4967,425232.0
2022-05-13 14:35:00,80.28,80.35,80.17,80.3,168204.0,71.4967,71.5591,71.3988,71.5146,168204.0
2022-05-13 14:40:00,80.31,80.55,80.24,80.51,290229.0,71.5235,71.7372,71.4611,71.7016,290229.0
2022-05-13 14:45:00,80.52,80.56,80.33,80.4,308195.0,71.7105,71.7461,71.5413,71.6036,308195.0
2022-05-13 14:50:00,80.4,80.74,80.37,80.74,245949.0,71.6036,71.9064,71.5769,71.9064,245949.0
2022-05-13 14:55:00,80.75,80.85,80.69,80.84,169585.0,71.9153,72.0044,71.8619,71.9955,169585.0
2022-05-13 15:00:00,80.85,80.88,80.69,80.7,262458.0,72.0044,72.0311,71.8619,71.8708,262458.0
2022-05-13 15:05:00,80.69,80.86,80.69,80.84,230642.0,71.8619,72.0133,71.8619,71.9955,230642.0
2022-05-13 15:10:00,80.84,80.86,80.74,80.82,235823.0,71.9955,72.0133,71.9064,71.9777,235823.0
2022-05-13 15:15:00,80.82,80.89,80.74,80.79,290171.0,71.9777,72.04,71.9064,71.9509,290171.0
2022-05-13 15:20:00,80.79,80.85,80.68,80.8,320072.0,71.9509,72.0044,71.853,71.9599,320072.0
2022-05-13 15:25:00,80.81,80.9,80.75,80.88,272780.0,71.9688,72.0489,71.9153,72.0311,272780.0
2022-05-13 15:30:00,80.88,80.89,80.39,80.46,565934.0,72.0311,72.04,71.5947,71.6571,565934.0
2022-05-13 15:35:00,80.46,80.76,80.41,80.64,822863.0,71.6571,71.9242,71.6125,71.8174,822863.0
2022-05-13 15:40:00,80.64,80.77,80.61,80.77,602237.0,71.8174,71.9331,71.7906,71.9331,602237.0
2022-05-13 15:45:00,80.77,80.87,80.65,80.76,745293.0,71.9331,72.0222,71.8263,71.9242,745293.0
2022-05-13 15:50:00,80.77,80.84,80.51,80.74,1197575.0,71.9331,71.9955,71.7016,71.9064,1197575.0
2022-05-13 15:55:00,80.74,80.81,80.67,80.78,1270696.0,71.9064,71.9688,71.8441,71.942,1270696.0
2022-05-16 09:30:00,81.07,81.93,81.02,81.9,719253.0,72.2003,72.9662,72.1558,72.9395,719253.0
2022-05-16 09:35:00,81.91,82.36,81.77,82.32,656075.0,72.9484,73.3492,72.8237,73.3136,656075.0
2022-05-16 09:40:00,82.32,82.8,82.29,82.49,462590.0,73.3136,73.741,73.2868,73.465,462590.0
2022-05-16 09:45:00,82.49,82.65,81.98,82.06,499627.0,73.465,73.6075,73.0108,73.082,499627.0
2022-05-16 09:50:00,82.06,82.73,81.86,82.66,458940.0,73.082,73.6787,72.9039,73.6164,458940.0
2022-05-16 09:55:00,82.67,82.92,82.64,82.69,419877.0,73.6253,73.8479,73.5985,73.6431,419877.0
2022-05-16 10:00:00,82.68,82.74,82.21,82.61,373535.0,73.6342,73.6876,73.2156,73.5718,373535.0
2022-05-16 10:05:00,82.61,82.65,82.35,82.61,276639.0,73.5718,73.6075,73.3403,73.5718,276639.0
2022-05-16 10:10:00,82.6,82.85,82.52,82.71,304967.0,73.5629,73.7856,73.4917,73.6609,304967.0
2022-05-16 10:15:00,82.71,82.88,82.68,82.79,244984.0,73.6609,73.8123,73.6342,73.7321,244984.0
2022-05-16 10:20:00,82.8,82.89,82.71,82.72,287998.0,73.741,73.8212,73.6609,73.6698,287998.0
2022-05-16 10:25:00,82.72,82.9,82.62,82.83,266091.0,73.6698,73.8301,73.5807,73.7678,266091.0
2022-05-16 10:30:00,82.83,82.88,82.34,82.54,451593.0,73.7678,73.8123,73.3314,73.5095,451593.0
2022-05-16 10:35:00,82.54,82.67,82.3,82.66,315856.0,73.5095,73.6253,73.2957,73.6164,315856.0
2022-05-16 10:40:00,82.65,82.71,82.39,82.54,347301.0,73.6075,73.6609,73.3759,73.5095,347301.0
2022-05-16 10:45:00,82.54,82.59,82.26,82.27,246354.0,73.5095,73.554,73.2601,73.269,246354.0
2022-05-16 10:50:00,82.26,82.44,82.26,82.39,191212.0,73.2601,73.4204,73.2601,73.3759,191212.0
2022-05-16 10:55:00,82.4,82.65,82.36,82.65,302741.0,73.3848,73.6075,73.3492,73.6075,302741.0
2022-05-16 11:00:00,82.64,82.74,82.54,82.59,323668.0,73.5985,73.6876,73.5095,73.554,323668.0
2022-05-16 11:05:00,82.59,82.72,82.37,82.65,355047.0,73.554,73.6698,73.3581,73.6075,355047.0
2022-05-16 11:10:00,82.63,82.64,82.42,82.48,251985.0,73.5896,73.5985,73.4026,73.4561,251985.0
2022-05-16 11:15:00,82.5,82.68,82.46,82.59,318324.0,73.4739,73.6342,73.4382,73.554,318324.0
2022-05-16 11:20:00,82.58,82.6,82.45,82.52,228040.0,73.5451,73.5629,73.4293,73.4917,228040.0
2022-05-16 11:25:00,82.53,82.53,82.33,82.44,266315.0,73.5006,73.5006,73.3225,73.4204,266315.0
2022-05-16 11:30:00,82.43,82.46,82.17,82.46,429833.0,73.4115,73.4382,73.18,73.4382,429833.0
2022-05-16 11:35:00,82.46,82.57,82.19,82.5,282473.0,73.4382,73.5362,73.1978,73.4739,282473.0
2022-05-16 11:40:00,82.52,82.72,82.39,82.7,182335.0,73.4917,73.6698,73.3759,73.652,182335.0
2022-05-16 11:45:00,82.7,82.82,82.64,82.8,203026.0,73.652,73.7589,73.5985,73.741,203026.0
2022-05-16 11:50:00,82.82,82.87,82.69,82.87,321216.0,73.7589,73.8034,73.6431,73.8034,321216.0
2022-05-16 11:55:00,82.88,82.92,82.8,82.91,211218.0,73.8123,73.8479,73.741,73.839,211218.0
2022-05-16 12:00:00,82.92,83.05,82.87,82.9,357200.0,73.8479,73.9637,73.8034,73.8301,357200.0
2022-05-16 12:05:00,82.9,82.91,82.71,82.8,210598.0,73.8301,73.839,73.6609,73.741,210598.0
2022-05-16 12:10:00,82.8,82.89,82.74,82.76,268959.0,73.741,73.8212,73.6876,73.7054,268959.0
2022-05-16 12:15:00,82.77,82.8,82.59,82.66,313658.0,73.7143,73.741,73.554,73.6164,313658.0
2022-05-16 12:20:00,82.65,82.78,82.62,82.74,150179.0,73.6075,73.7232,73.5807,73.6876,150179.0
2022-05-16 12:25:00,82.74,82.91,82.67,82.9,183136.0,73.6876,73.839,73.6253,73.8301,183136.0
2022-05-16 12:30:00,82.9,83.0,82.86,82.99,253192.0,73.8301,73.9192,73.7945,73.9103,253192.0
2022-05-16 12:35:00,82.99,83.07,82.83,82.86,352545.0,73.9103,73.9815,73.7678,73.7945,352545.0
2022-05-16 12:40:00,82.86,82.94,82.8,82.87,192231.0,73.7945,73.8657,73.741,73.8034,192231.0
2022-05-16 12:45:00,82.86,83.1,82.82,83.09,277467.0,73.7945,74.0082,73.7589,73.9993,277467.0
2022-05-16 12:50:00,83.09,83.1,82.95,83.04,211398.0,73.9993,74.0082,73.8746,73.9548,211398.0
2022-05-16 12:55:00,83.03,83.15,82.96,83.15,252735.0,73.9459,74.0527,73.8835,74.0527,252735.0
2022-05-16 13:00:00,83.14,83.26,83.12,83.22,180116.0,74.0438,74.1507,74.026,74.1151,180116.0
2022-05-16 13:05:00,83.22,83.34,83.18,83.34,168771.0,74.1151,74.222,74.0795,74.222,168771.0
2022-05-16 13:10:00,83.34,83.49,83.24,83.46,214224.0,74.222,74.3555,74.1329,74.3288,214224.0
2022-05-16 13:15:00,83.47,83.5,83.22,83.25,192865.0,74.3377,74.3645,74.1151,74.1418,192865.0
2022-05-16 13:20:00,83.25,83.53,83.2,83.42,206273.0,74.1418,74.3912,74.0973,74.2932,206273.0
2022-05-16 13:25:00,83.42,83.58,83.42,83.54,177442.0,74.2932,74.4357,74.2932,74.4001,177442.0
2022-05-16 13:30:00,83.54,83.6,83.51,83.57,221179.0,74.4001,74.4535,74.3734,74.4268,221179.0
2022-05-16 13:35:00,83.56,83.58,83.42,83.45,199834.0,74.4179,74.4357,74.2932,74.3199,199834.0
2022-05-16 13:40:00,83.45,83.55,83.29,83.51,374605.0,74.3199,74.409,74.1774,74.3734,374605.0
2022-05-16 13:45:00,83.51,83.54,83.3,83.36,698246.0,74.3734,74.4001,74.1863,74.2398,698246.0
2022-05-16 13:50:00,83.36,83.52,83.36,83.4,663192.0,74.2398,74.3823,74.2398,74.2754,663192.0
2022-05-16 13:55:00,83.4,83.48,83.37,83.42,162940.0,74.2754,74.3466,74.2487,74.2932,162940.0
2022-05-16 14:00:00,83.42,83.61,83.33,83.61,183453.0,74.2932,74.4624,74.2131,74.4624,183453.0
2022-05-16 14:05:00,83.61,83.67,83.54,83.64,260658.0,74.4624,74.5159,74.4001,74.4891,260658.0
2022-05-16 14:10:00,83.64,83.67,83.56,83.67,204866.0,74.4891,74.5159,74.4179,74.5159,204866.0
2022-05-16 14:15:00,83.67,83.73,83.6,83.65,288643.0,74.5159,74.5693,74.4535,74.498,288643.0
2022-05-16 14:20:00,83.66,83.76,83.65,83.73,274527.0,74.5069,74.596,74.498,74.5693,274527.0
2022-05-16 14:25:00,83.73,83.75,83.63,83.71,264306.0,74.5693,74.5871,74.4802,74.5515,264306.0
2022-05-16 14:30:00,83.72,83.74,83.51,83.56,267647.0,74.5604,74.5782,74.3734,74.4179,267647.0
2022-05-16 14:35:00,83.56,83.58,83.42,83.47,294574.0,74.4179,74.4357,74.2932,74.3377,294574.0
2022-05-16 14:40:00,83.47,83.6,83.43,83.44,204877.0,74.3377,74.4535,74.3021,74.311,204877.0
2022-05-16 14:45:00,83.44,83.56,83.3,83.36,256577.0,74.311,74.4179,74.1863,74.2398,256577.0
2022-05-16 14:50:00,83.35,83.58,83.35,83.47,205434.0,74.2309,74.4357,74.2309,74.3377,205434.0
2022-05-16 14:55:00,83.47,83.6,83.46,83.53,126162.0,74.3377,74.4535,74.3288,74.3912,126162.0
2022-05-16 15:00:00,83.54,83.6,83.48,83.56,173197.0,74.4001,74.4535,74.3466,74.4179,173197.0
2022-05-16 15:05:00,83.56,83.64,83.45,83.45,243252.0,74.4179,74.4891,74.3199,74.3199,243252.0
2022-05-16 15:10:00,83.42,83.44,83.26,83.32,292106.0,74.2932,74.311,74.1507,74.2041,292106.0
2022-05-16 15:15:00,83.31,83.38,83.17,83.22,456785.0,74.1952,74.2576,74.0706,74.1151,456785.0
2022-05-16 15:20:00,83.23,83.23,83.01,83.07,408602.0,74.124,74.124,73.9281,73.9815,408602.0
2022-05-16 15:25:00,83.08,83.22,83.06,83.2,332741.0,73.9904,74.1151,73.9726,74.0973,332741.0
2022-05-16 15:30:00,83.21,83.31,83.07,83.08,500867.0,74.1062,74.1952,73.9815,73.9904,500867.0
2022-05-16 15:35:00,83.08,83.2,82.98,83.17,410767.0,73.9904,74.0973,73.9013,74.0706,410767.0
2022-05-16 15:40:00,83.17,83.24,83.02,83.06,442795.0,74.0706,74.1329,73.937,73.9726,442795.0
2022-05-16 15:45:00,83.05,83.07,82.87,82.89,616059.0,73.9637,73.9815,73.8034,73.8212,616059.0
2022-05-16 15:50:00,82.89,83.12,82.88,83.03,699612.0,73.8212,74.026,73.8123,73.9459,699612.0
2022-05-16 15:55:00,83.04,83.06,82.77,82.94,1127920.0,73.9548,73.9726,73.7143,73.8657,1127920.0
2022-05-17 09:30:00,83.94,84.13,83.56,83.7,1112258.0,74.7563,74.9255,74.4179,74.5426,1112258.0
2022-05-17 09:35:00,83.7,83.79,83.21,83.5,601190.0,74.5426,74.6227,74.1062,74.3645,601190.0
2022-05-17 09:40:00,83.51,83.7,83.37,83.48,474992.0,74.3734,74.5426,74.2487,74.3466,474992.0
2022-05-17 09:45:00,83.46,83.58,83.14,83.14,405427.0,74.3288,74.4357,74.0438,74.0438,405427.0
2022-05-17 09:50:00,83.13,83.69,83.12,83.64,618507.0,74.0349,74.5337,74.026,74.4891,618507.0
2022-05-17 09:55:00,83.64,84.1,83.61,84.06,371049.0,74.4891,74.8988,74.4624,74.8632,371049.0
2022-05-17 10:00:00,84.06,84.23,83.98,84.18,710082.0,74.8632,75.0146,74.7919,74.9701,710082.0
2022-05-17 10:05:00,84.18,84.21,83.83,83.84,245212.0,74.9701,74.9968,74.6584,74.6673,245212.0
2022-05-17 10:10:00,83.83,83.96,83.75,83.89,477697.0,74.6584,74.7741,74.5871,74.7118,477697.0
2022-05-17 10:15:00,83.9,84.25,83.84,84.24,413992.0,74.7207,75.0324,74.6673,75.0235,413992.0
2022-05-17 10:20:00,84.24,84.26,83.84,84.02,311539.0,75.0235,75.0413,74.6673,74.8276,311539.0
2022-05-17 10:25:00,84.0,84.06,83.67,83.72,229966.0,74.8098,74.8632,74.5159,74.5604,229966.0
2022-05-17 10:30:00,83.72,83.94,83.65,83.89,228791.0,74.5604,74.7563,74.498,74.7118,228791.0
2022-05-17 10:35:00,83.89,83.91,83.71,83.81,300265.0,74.7118,74.7296,74.5515,74.6405,300265.0
2022-05-17 10:40:00,83.81,83.81,83.52,83.61,400599.0,74.6405,74.6405,74.3823,74.4624,400599.0
2022-05-17 10:45:00,83.61,83.69,83.5,83.69,589895.0,74.4624,74.5337,74.3645,74.5337,589895.0
2022-05-17 10:50:00,83.69,83.75,83.56,83.71,348500.0,74.5337,74.5871,74.4179,74.5515,348500.0
2022-05-17 10:55:00,83.7,83.9,83.67,83.89,222539.0,74.5426,74.7207,74.5159,74.7118,222539.0
2022-05-17 11:00:00,83.89,84.09,83.81,84.09,268538.0,74.7118,74.8899,74.6405,74.8899,268538.0
2022-05-17 11:05:00,84.09,84.09,83.96,84.06,216920.0,74.8899,74.8899,74.7741,74.8632,216920.0
2022-05-17 11:10:00,84.06,84.12,83.97,83.99,248511.0,74.8632,74.9166,74.783,74.8008,248511.0
2022-05-17 11:15:00,83.99,84.07,83.85,83.98,224354.0,74.8008,74.8721,74.6762,74.7919,224354.0
2022-05-17 11:20:00,83.97,84.01,83.86,83.93,296355.0,74.783,74.8187,74.6851,74.7474,296355.0
2022-05-17 11:25:00,83.92,84.09,83.92,84.05,241385.0,74.7385,74.8899,74.7385,74.8543,241385.0
2022-05-17 11:30:00,84.05,84.09,83.95,83.98,211634.0,74.8543,74.8899,74.7652,74.7919,211634.0
2022-05-17 11:35:00,83.98,84.01,83.77,83.78,216024.0,74.7919,74.8187,74.6049,74.6138,216024.0
2022-05-17 11:40:00,83.78,83.8,83.68,83.68,180625.0,74.6138,74.6316,74.5248,74.5248,180625.0
2022-05-17 11:45:00,83.68,83.7,83.41,83.49,328781.0,74.5248,74.5426,74.2843,74.3555,328781.0
2022-05-17 11:50:00,83.5,83.68,83.44,83.66,201849.0,74.3645,74.5248,74.311,74.5069,201849.0
2022-05-17 11:55:00,83.65,83.7,83.53,83.67,264326.0,74.498,74.5426,74.3912,74.5159,264326.0
2022-05-17 12:00:00,83.66,83.85,83.66,83.81,181716.0,74.5069,74.6762,74.5069,74.6405,181716.0
2022-05-17 12:05:00,83.81,83.81,83.56,83.57,192221.0,74.6405,74.6405,74.4179,74.4268,192221.0
2022-05-17 12:10:00,83.58,83.72,83.5,83.72,193339.0,74.4357,74.5604,74.3645,74.5604,193339.0
2022-05-17 12:15:00,83.73,83.9,83.7,83.87,437123.0,74.5693,74.7207,74.5426,74.694,437123.0
2022-05-17 12:20:00,83.87,84.0,83.83,83.92,195036.0,74.694,74.8098,74.6584,74.7385,195036.0
2022-05-17 12:25:00,83.91,83.98,83.84,83.88,195124.0,74.7296,74.7919,74.6673,74.7029,195124.0
2022-05-17 12:30:00,83.89,83.91,83.82,83.86,135059.0,74.7118,74.7296,74.6494,74.6851,135059.0
2022-05-17 12:35:00,83.85,84.01,83.84,84.0,161439.0,74.6762,74.8187,74.6673,74.8098,161439.0
2022-05-17 12:40:00,84.01,84.22,83.98,84.2,302570.0,74.8187,75.0057,74.7919,74.9879,302570.0
2022-05-17 12:45:00,84.2,84.38,84.19,84.23,504986.0,74.9879,75.1482,74.979,75.0146,504986.0
2022-05-17 12:50:00,84.23,84.26,84.11,84.15,152328.0,75.0146,75.0413,74.9077,74.9433,152328.0
2022-05-17 12:55:00,84.16,84.23,84.13,84.17,104606.0,74.9522,75.0146,74.9255,74.9612,104606.0
2022-05-17 13:00:00,84.16,84.2,84.01,84.15,144037.0,74.9522,74.9879,74.8187,74.9433,144037.0
2022-05-17 13:05:00,84.14,84.2,84.09,84.1,151849.0,74.9344,74.9879,74.8899,74.8988,151849.0
2022-05-17 13:10:00,84.11,84.21,84.08,84.14,145111.0,74.9077,74.9968,74.881,74.9344,145111.0
2022-05-17 13:15:00,84.14,84.22,84.11,84.11,127219.0,74.9344,75.0057,74.9077,74.9077,127219.0
2022-05-17 13:20:00,84.12,84.14,83.89,83.9,176800.0,74.9166,74.9344,74.7118,74.7207,176800.0
2022-05-17 13:25:00,83.91,83.95,83.84,83.88,128731.0,74.7296,74.7652,74.6673,74.7029,128731.0
2022-05-17 13:30:00,83.88,84.02,83.87,83.96,100803.0,74.7029,74.8276,74.694,74.7741,100803.0
2022-05-17 13:35:00,83.96,84.15,83.92,84.13,155269.0,74.7741,74.9433,74.7385,74.9255,155269.0
2022-05-17 13:40:00,84.13,84.2,84.09,84.12,189389.0,74.9255,74.9879,74.8899,74.9166,189389.0
2022-05-17 13:45:00,84.11,84.27,84.08,84.26,180125.0,74.9077,75.0502,74.881,75.0413,180125.0
2022-05-17 13:50:00,84.26,84.29,84.16,84.18,131422.0,75.0413,75.068,74.9522,74.9701,131422.0
2022-05-17 13:55:00,84.18,84.19,83.98,84.01,217769.0,74.9701,74.979,74.7919,74.8187,217769.0
2022-05-17 14:00:00,84.01,84.06,83.9,83.95,166153.0,74.8187,74.8632,74.7207,74.7652,166153.0
2022-05-17 14:05:00,83.96,84.26,83.96,84.24,428404.0,74.7741,75.0413,74.7741,75.0235,428404.0
2022-05-17 14:10:00,84.23,84.24,83.71,83.87,605053.0,75.0146,75.0235,74.5515,74.694,605053.0
2022-05-17 14:15:00,83.87,83.89,83.57,83.65,447135.0,74.694,74.7118,74.4268,74.498,447135.0
2022-05-17 14:20:00,83.64,83.64,83.26,83.4,791338.0,74.4891,74.4891,74.1507,74.2754,791338.0
2022-05-17 14:25:00,83.4,83.6,83.27,83.44,468167.0,74.2754,74.4535,74.1596,74.311,468167.0
2022-05-17 14:30:00,83.44,83.59,83.28,83.3,460511.0,74.311,74.4446,74.1685,74.1863,460511.0
2022-05-17 14:35:00,83.29,83.47,83.16,83.46,386963.0,74.1774,74.3377,74.0617,74.3288,386963.0
2022-05-17 14:40:00,83.45,83.68,83.38,83.68,390028.0,74.3199,74.5248,74.2576,74.5248,390028.0
2022-05-17 14:45:00,83.68,83.85,83.59,83.78,373526.0,74.5248,74.6762,74.4446,74.6138,373526.0
2022-05-17 14:50:00,83.78,83.84,83.62,83.63,258298.0,74.6138,74.6673,74.4713,74.4802,258298.0
2022-05-17 14:55:00,83.63,83.72,83.56,83.64,150728.0,74.4802,74.5604,74.4179,74.4891,150728.0
2022-05-17 15:00:00,83.64,83.9,83.62,83.85,227992.0,74.4891,74.7207,74.4713,74.6762,227992.0
2022-05-17 15:05:00,83.84,83.96,83.75,83.91,430757.0,74.6673,74.7741,74.5871,74.7296,430757.0
2022-05-17 15:10:00,83.91,83.91,83.77,83.81,166849.0,74.7296,74.7296,74.6049,74.6405,166849.0
2022-05-17 15:15:00,83.81,83.88,83.76,83.82,272422.0,74.6405,74.7029,74.596,74.6494,272422.0
2022-05-17 15:20:00,83.82,83.92,83.77,83.79,330896.0,74.6494,74.7385,74.6049,74.6227,330896.0
2022-05-17 15:25:00,83.78,83.89,83.77,83.84,244356.0,74.6138,74.7118,74.6049,74.6673,244356.0
2022-05-17 15:30:00,83.83,83.9,83.73,83.82,386900.0,74.6584,74.7207,74.5693,74.6494,386900.0
2022-05-17 15:35:00,83.82,83.85,83.69,83.73,376533.0,74.6494,74.6762,74.5337,74.5693,376533.0
2022-05-17 15:40:00,83.73,83.87,83.69,83.84,272272.0,74.5693,74.694,74.5337,74.6673,272272.0
2022-05-17 15:45:00,83.84,83.84,83.63,83.68,807922.0,74.6673,74.6673,74.4802,74.5248,807922.0
2022-05-17 15:50:00,83.68,83.82,83.66,83.73,512702.0,74.5248,74.6494,74.5069,74.5693,512702.0
2022-05-17 15:55:00,83.73,83.9,83.72,83.89,569246.0,74.5693,74.7207,74.5604,74.7118,569246.0
2022-05-18 09:30:00,84.47,84.57,83.62,83.75,905247.0,75.2283,75.3174,74.4713,74.5871,905247.0
2022-05-18 09:35:00,83.74,84.08,83.55,83.58,622805.0,74.5782,74.881,74.409,74.4357,622805.0
2022-05-18 09:40:00,83.57,83.9,83.45,83.88,464434.0,74.4268,74.7207,74.3199,74.7029,464434.0
2022-05-18 09:45:00,83.86,84.11,83.77,84.02,718822.0,74.6851,74.9077,74.6049,74.8276,718822.0
2022-05-18 09:50:00,84.04,84.07,83.68,83.88,393129.0,74.8454,74.8721,74.5248,74.7029,393129.0
2022-05-18 09:55:00,83.88,83.88,83.53,83.6,391283.0,74.7029,74.7029,74.3912,74.4535,391283.0
2022-05-18 10:00:00,83.59,83.85,83.57,83.75,376885.0,74.4446,74.6762,74.4268,74.5871,376885.0
2022-05-18 10:05:00,83.74,83.86,83.62,83.68,349047.0,74.5782,74.6851,74.4713,74.5248,349047.0
2022-05-18 10:10:00,83.67,83.79,83.56,83.77,211110.0,74.5159,74.6227,74.4179,74.6049,211110.0
2022-05-18 10:15:00,83.77,83.78,83.52,83.67,316555.0,74.6049,74.6138,74.3823,74.5159,316555.0
2022-05-18 10:20:00,83.66,83.81,83.56,83.61,328979.0,74.5069,74.6405,74.4179,74.4624,328979.0
2022-05-18 10:25:00,83.61,83.63,83.3,83.37,417950.0,74.4624,74.4802,74.1863,74.2487,417950.0
2022-05-18 10:30:00,83.37,83.64,83.3,83.39,454623.0,74.2487,74.4891,74.1863,74.2665,454623.0
2022-05-18 10:35:00,83.41,83.41,83.09,83.37,517986.0,74.2843,74.2843,73.9993,74.2487,517986.0
2022-05-18 10:40:00,83.37,83.55,83.33,83.33,455944.0,74.2487,74.409,74.2131,74.2131,455944.0
2022-05-18 10:45:00,83.32,83.6,83.28,83.48,443303.0,74.2041,74.4535,74.1685,74.3466,443303.0
2022-05-18 10:50:00,83.49,83.5,83.15,83.22,430051.0,74.3555,74.3645,74.0527,74.1151,430051.0
2022-05-18 10:55:00,83.21,83.35,83.16,83.3,280839.0,74.1062,74.2309,74.0617,74.1863,280839.0
2022-05-18 11:00:00,83.3,83.32,82.97,83.0,288052.0,74.1863,74.2041,73.8924,73.9192,288052.0
2022-05-18 11:05:00,83.0,83.0,82.77,82.8,385941.0,73.9192,73.9192,73.7143,73.741,385941.0
2022-05-18 11:10:00,82.8,82.8,82.63,82.69,257662.0,73.741,73.741,73.5896,73.6431,257662.0
2022-05-18 11:15:00,82.68,82.7,82.21,82.24,349614.0,73.6342,73.652,73.2156,73.2423,349614.0
2022-05-18 11:20:00,82.23,82.24,81.93,81.99,306212.0,73.2334,73.2423,72.9662,73.0197,306212.0
2022-05-18 11:25:00,81.98,82.06,81.85,82.01,365040.0,73.0108,73.082,72.895,73.0375,365040.0
2022-05-18 11:30:00,82.01,82.2,81.93,82.13,377700.0,73.0375,73.2067,72.9662,73.1443,377700.0
2022-05-18 11:35:00,82.13,82.3,82.11,82.22,321604.0,73.1443,73.2957,73.1265,73.2245,321604.0
2022-05-18 11:40:00,82.22,82.37,82.15,82.26,387948.0,73.2245,73.3581,73.1622,73.2601,387948.0
2022-05-18 11:45:00,82.27,82.28,81.93,82.04,277541.0,73.269,73.2779,72.9662,73.0642,277541.0
2022-05-18 11:50:00,82.04,82.14,81.89,81.91,335757.0,73.0642,73.1532,72.9306,72.9484,335757.0
2022-05-18 11:55:00,81.9,82.13,81.88,82.05,206392.0,72.9395,73.1443,72.9217,73.0731,206392.0
2022-05-18 12:00:00,82.06,82.09,81.91,81.92,282381.0,73.082,73.1087,72.9484,72.9573,282381.0
2022-05-18 12:05:00,81.92,81.93,81.64,81.75,494847.0,72.9573,72.9662,72.708,72.8059,494847.0
2022-05-18 12:10:00,81.74,81.94,81.65,81.92,545296.0,72.797,72.9751,72.7169,72.9573,545296.0
2022-05-18 12:15:00,81.91,82.31,81.87,82.1,456089.0,72.9484,73.3047,72.9128,73.1176,456089.0
2022-05-18 12:20:00,82.11,82.13,81.65,81.65,513342.0,73.1265,73.1443,72.7169,72.7169,513342.0
2022-05-18 12:25:00,81.64,81.85,81.64,81.73,279662.0,72.708,72.895,72.708,72.7881,279662.0
2022-05-18 12:30:00,81.72,81.93,81.62,81.91,262342.0,72.7792,72.9662,72.6901,72.9484,262342.0
2022-05-18 12:35:00,81.91,82.07,81.84,82.01,297448.0,72.9484,73.0909,72.8861,73.0375,297448.0
2022-05-18 12:40:00,82.02,82.08,81.92,81.95,225294.0,73.0464,73.0998,72.9573,72.984,225294.0
2022-05-18 12:45:00,81.94,82.18,81.9,82.18,228907.0,72.9751,73.1889,72.9395,73.1889,228907.0
2022-05-18 12:50:00,82.18,82.41,82.18,82.32,302229.0,73.1889,73.3937,73.1889,73.3136,302229.0
2022-05-18 12:55:00,82.33,82.4,82.23,82.28,208609.0,73.3225,73.3848,73.2334,73.2779,208609.0
2022-05-18 13:00:00,82.27,82.29,81.99,82.05,207327.0,73.269,73.2868,73.0197,73.0731,207327.0
2022-05-18 13:05:00,82.05,82.09,81.74,81.77,317241.0,73.0731,73.1087,72.797,72.8237,317241.0
2022-05-18 13:10:00,81.77,81.78,81.57,81.59,273588.0,72.8237,72.8326,72.6456,72.6634,273588.0
2022-05-18 13:15:00,81.58,81.6,81.47,81.47,329296.0,72.6545,72.6723,72.5566,72.5566,329296.0
2022-05-18 13:20:00,81.47,81.7,81.47,81.48,258985.0,72.5566,72.7614,72.5566,72.5655,258985.0
2022-05-18 13:25:00,81.49,81.75,81.46,81.74,269542.0,72.5744,72.8059,72.5476,72.797,269542.0
2022-05-18 13:30:00,81.73,81.96,81.73,81.86,178543.0,72.7881,72.9929,72.7881,72.9039,178543.0
2022-05-18 13:35:00,81.87,81.96,81.78,81.88,283307.0,72.9128,72.9929,72.8326,72.9217,283307.0
2022-05-18 13:40:00,81.88,81.89,81.5,81.53,216742.0,72.9217,72.9306,72.5833,72.61,216742.0
2022-05-18 13:45:00,81.53,81.54,81.28,81.33,321070.0,72.61,72.6189,72.3873,72.4319,321070.0
2022-05-18 13:50:00,81.34,81.46,81.31,81.44,308934.0,72.4408,72.5476,72.4141,72.5298,308934.0
2022-05-18 13:55:00,81.43,81.57,81.35,81.51,380503.0,72.5209,72.6456,72.4497,72.5922,380503.0
2022-05-18 14:00:00,81.52,81.64,81.38,81.54,247786.0,72.6011,72.708,72.4764,72.6189,247786.0
2022-05-18 14:05:00,81.55,81.6,81.37,81.49,253040.0,72.6278,72.6723,72.4675,72.5744,253040.0
2022-05-18 14:10:00,81.5,81.56,81.29,81.32,311750.0,72.5833,72.6367,72.3962,72.423,311750.0
2022-05-18 14:15:00,81.32,81.53,81.17,81.44,272799.0,72.423,72.61,72.2894,72.5298,272799.0
2022-05-18 14:20:00,81.43,81.51,81.3,81.36,226919.0,72.5209,72.5922,72.4052,72.4586,226919.0
2022-05-18 14:25:00,81.36,81.63,81.34,81.59,295654.0,72.4586,72.699,72.4408,72.6634,295654.0
2022-05-18 14:30:00,81.58,81.63,81.23,81.27,412183.0,72.6545,72.699,72.3428,72.3784,412183.0
2022-05-18 14:35:00,81.26,81.26,81.03,81.07,374465.0,72.3695,72.3695,72.1647,72.2003,374465.0
2022-05-18 14:40:00,81.06,81.18,80.93,80.98,365918.0,72.1914,72.2983,72.0756,72.1202,365918.0
2022-05-18 14:45:00,80.98,81.07,80.73,81.04,394056.0,72.1202,72.2003,71.8975,72.1736,394056.0
2022-05-18 14:50:00,81.04,81.14,81.01,81.07,247573.0,72.1736,72.2627,72.1469,72.2003,247573.0
2022-05-18 14:55:00,81.07,81.23,80.91,80.97,271724.0,72.2003,72.3428,72.0578,72.1113,271724.0
2022-05-18 15:00:00,80.96,81.13,80.95,81.06,254902.0,72.1024,72.2538,72.0934,72.1914,254902.0
2022-05-18 15:05:00,81.07,81.23,81.06,81.17,242770.0,72.2003,72.3428,72.1914,72.2894,242770.0
2022-05-18 15:10:00,81.17,81.36,81.16,81.19,306421.0,72.2894,72.4586,72.2805,72.3072,306421.0
2022-05-18 15:15:00,81.19,81.33,81.14,81.2,273317.0,72.3072,72.4319,72.2627,72.3161,273317.0
2022-05-18 15:20:00,81.19,81.36,80.95,80.97,481406.0,72.3072,72.4586,72.0934,72.1113,481406.0
2022-05-18 15:25:00,80.98,81.01,80.86,80.92,202846.0,72.1202,72.1469,72.0133,72.0667,202846.0
2022-05-18 15:30:00,80.91,81.02,80.87,80.96,410292.0,72.0578,72.1558,72.0222,72.1024,410292.0
2022-05-18 15:35:00,80.96,81.47,80.8,81.38,586378.0,72.1024,72.5566,71.9599,72.4764,586378.0
2022-05-18 15:40:00,81.37,81.44,81.23,81.38,556644.0,72.4675,72.5298,72.3428,72.4764,556644.0
2022-05-18 15:45:00,81.39,81.5,81.24,81.38,525298.0,72.4853,72.5833,72.3517,72.4764,525298.0
2022-05-18 15:50:00,81.37,81.62,81.36,81.55,998329.0,72.4675,72.6901,72.4586,72.6278,998329.0
2022-05-18 15:55:00,81.55,81.79,81.55,81.74,1117928.0,72.6278,72.8415,72.6278,72.797,1117928.0
2022-05-19 09:30:00,79.86,80.94,79.86,80.83,1102674.0,71.1227,72.0845,71.1227,71.9866,1102674.0
2022-05-19 09:35:00,80.84,81.47,80.77,81.42,748399.0,71.9955,72.5566,71.9331,72.512,748399.0
2022-05-19 09:40:00,81.41,81.66,81.19,81.24,729982.0,72.5031,72.7258,72.3072,72.3517,729982.0
2022-05-19 09:45:00,81.24,81.26,80.4,80.42,744813.0,72.3517,72.3695,71.6036,71.6214,744813.0
2022-05-19 09:50:00,80.42,80.56,80.14,80.56,786857.0,71.6214,71.7461,71.3721,71.7461,786857.0
2022-05-19 09:55:00,80.55,80.78,80.22,80.33,554747.0,71.7372,71.942,71.4433,71.5413,554747.0
2022-05-19 10:00:00,80.32,80.85,80.23,80.69,597963.0,71.5324,72.0044,71.4522,71.8619,597963.0
2022-05-19 10:05:00,80.69,80.72,80.13,80.23,578664.0,71.8619,71.8886,71.3632,71.4522,578664.0
2022-05-19 10:10:00,80.23,80.68,80.13,80.51,644278.0,71.4522,71.853,71.3632,71.7016,644278.0
2022-05-19 10:15:00,80.51,80.95,80.35,80.83,543861.0,71.7016,72.0934,71.5591,71.9866,543861.0
2022-05-19 10:20:00,80.83,81.08,80.74,81.02,589281.0,71.9866,72.2092,71.9064,72.1558,589281.0
2022-05-19 10:25:00,81.01,81.03,80.6,80.64,373440.0,72.1469,72.1647,71.7817,71.8174,373440.0
2022-05-19 10:30:00,80.63,80.71,80.34,80.55,454242.0,71.8085,71.8797,71.5502,71.7372,454242.0
2022-05-19 10:35:00,80.56,80.71,80.24,80.41,394700.0,71.7461,71.8797,71.4611,71.6125,394700.0
2022-05-19 10:40:00,80.4,80.41,80.0,80.22,537777.0,71.6036,71.6125,71.2474,71.4433,537777.0
2022-05-19 10:45:00,80.23,80.43,79.88,80.0,781590.0,71.4522,71.6303,71.1405,71.2474,781590.0
2022-05-19 10:50:00,80.0,80.3,79.92,80.3,696589.0,71.2474,71.5146,71.1761,71.5146,696589.0
2022-05-19 10:55:00,80.31,80.58,80.06,80.12,347319.0,71.5235,71.7639,71.3008,71.3543,347319.0
2022-05-19 11:00:00,80.14,80.65,80.08,80.61,364788.0,71.3721,71.8263,71.3186,71.7906,364788.0
2022-05-19 11:05:00,80.61,80.65,80.35,80.57,340847.0,71.7906,71.8263,71.5591,71.755,340847.0
2022-05-19 11:10:00,80.56,80.9,80.55,80.59,308401.0,71.7461,72.0489,71.7372,71.7728,308401.0
2022-05-19 11:15:00,80.59,80.84,80.53,80.8,233999.0,71.7728,71.9955,71.7194,71.9599,233999.0
2022-05-19 11:20:00,80.79,81.05,80.67,81.04,361463.0,71.9509,72.1825,71.8441,72.1736,361463.0
2022-05-19 11:25:00,81.05,81.09,80.93,81.01,275381.0,72.1825,72.2181,72.0756,72.1469,275381.0
2022-05-19 11:30:00,81.01,81.28,81.01,81.25,337942.0,72.1469,72.3873,72.1469,72.3606,337942.0
2022-05-19 11:35:00,81.26,81.62,81.2,81.54,274929.0,72.3695,72.6901,72.3161,72.6189,274929.0
2022-05-19 11:40:00,81.55,81.78,81.51,81.65,304237.0,72.6278,72.8326,72.5922,72.7169,304237.0
2022-05-19 11:45:00,81.64,81.84,81.54,81.79,246628.0,72.708,72.8861,72.6189,72.8415,246628.0
2022-05-19 11:50:00,81.79,81.84,81.63,81.65,301244.0,72.8415,72.8861,72.699,72.7169,301244.0
2022-05-19 11:55:00,81.64,81.65,81.46,81.61,205771.0,72.708,72.7169,72.5476,72.6812,205771.0
2022-05-19 12:00:00,81.62,81.67,81.45,81.6,172753.0,72.6901,72.7347,72.5387,72.6723,172753.0
2022-05-19 12:05:00,81.61,81.77,81.54,81.73,158402.0,72.6812,72.8237,72.6189,72.7881,158402.0
2022-05-19 12:10:00,81.74,81.89,81.74,81.84,160559.0,72.797,72.9306,72.797,72.8861,160559.0
2022-05-19 12:15:00,81.84,82.0,81.81,81.86,133910.0,72.8861,73.0286,72.8594,72.9039,133910.0
2022-05-19 12:20:00,81.87,81.87,81.55,81.74,273216.0,72.9128,72.9128,72.6278,72.797,273216.0
2022-05-19 12:25:00,81.75,81.86,81.65,81.83,341898.0,72.8059,72.9039,72.7169,72.8772,341898.0
2022-05-19 12:30:00,81.84,81.95,81.6,81.61,286902.0,72.8861,72.984,72.6723,72.6812,286902.0
2022-05-19 12:35:00,81.61,81.64,81.36,81.39,289206.0,72.6812,72.708,72.4586,72.4853,289206.0
2022-05-19 12:40:00,81.39,81.41,81.15,81.25,247515.0,72.4853,72.5031,72.2716,72.3606,247515.0
2022-05-19 12:45:00,81.24,81.33,81.21,81.32,142686.0,72.3517,72.4319,72.325,72.423,142686.0
2022-05-19 12:50:00,81.33,81.45,81.32,81.34,199924.0,72.4319,72.5387,72.423,72.4408,199924.0
2022-05-19 12:55:00,81.33,81.54,81.24,81.53,166077.0,72.4319,72.6189,72.3517,72.61,166077.0
2022-05-19 13:00:00,81.53,81.62,81.5,81.59,267950.0,72.61,72.6901,72.5833,72.6634,267950.0
2022-05-19 13:05:00,81.59,81.83,81.59,81.78,335095.0,72.6634,72.8772,72.6634,72.8326,335095.0
2022-05-19 13:10:00,81.79,81.81,81.32,81.42,381128.0,72.8415,72.8594,72.423,72.512,381128.0
2022-05-19 13:15:00,81.4,81.63,81.29,81.62,185101.0,72.4942,72.699,72.3962,72.6901,185101.0
2022-05-19 13:20:00,81.61,81.76,81.52,81.73,318553.0,72.6812,72.8148,72.6011,72.7881,318553.0
2022-05-19 13:25:00,81.74,81.9,81.67,81.68,218296.0,72.797,72.9395,72.7347,72.7436,218296.0
2022-05-19 13:30:00,81.69,81.92,81.63,81.76,190978.0,72.7525,72.9573,72.699,72.8148,190978.0
2022-05-19 13:35:00,81.75,81.97,81.68,81.92,267126.0,72.8059,73.0018,72.7436,72.9573,267126.0
2022-05-19 13:40:00,81.92,81.94,81.74,81.79,180160.0,72.9573,72.9751,72.797,72.8415,180160.0
2022-05-19 13:45:00,81.78,81.8,81.28,81.35,314448.0,72.8326,72.8504,72.3873,72.4497,314448.0
2022-05-19 13:50:00,81.34,82.02,81.32,82.02,318285.0,72.4408,73.0464,72.423,73.0464,318285.0
2022-05-19 13:55:00,82.03,82.23,82.03,82.09,556989.0,73.0553,73.2334,73.0553,73.1087,556989.0
2022-05-19 14:00:00,82.1,82.19,81.98,82.11,426287.0,73.1176,73.1978,73.0108,73.1265,426287.0
2022-05-19 14:05:00,82.1,82.27,82.02,82.14,261936.0,73.1176,73.269,73.0464,73.1532,261936.0
2022-05-19 14:10:00,82.15,82.29,82.0,82.12,308629.0,73.1622,73.2868,73.0286,73.1354,308629.0
2022-05-19 14:15:00,82.11,82.22,81.99,82.04,212369.0,73.1265,73.2245,73.0197,73.0642,212369.0
2022-05-19 14:20:00,82.05,82.28,81.96,82.21,259736.0,73.0731,73.2779,72.9929,73.2156,259736.0
2022-05-19 14:25:00,82.22,82.24,82.0,82.18,201465.0,73.2245,73.2423,73.0286,73.1889,201465.0
2022-05-19 14:30:00,82.17,82.24,82.04,82.11,197202.0,73.18,73.2423,73.0642,73.1265,197202.0
2022-05-19 14:35:00,82.12,82.38,82.05,82.26,267884.0,73.1354,73.367,73.0731,73.2601,267884.0
2022-05-19 14:40:00,82.25,82.38,82.03,82.37,210350.0,73.2512,73.367,73.0553,73.3581,210350.0
2022-05-19 14:45:00,82.37,82.53,82.33,82.53,251847.0,73.3581,73.5006,73.3225,73.5006,251847.0
2022-05-19 14:50:00,82.53,82.59,82.37,82.52,432547.0,73.5006,73.554,73.3581,73.4917,432547.0
2022-05-19 14:55:00,82.52,82.53,82.28,82.52,228123.0,73.4917,73.5006,73.2779,73.4917,228123.0
2022-05-19 15:00:00,82.53,82.79,82.45,82.72,422307.0,73.5006,73.7321,73.4293,73.6698,422307.0
2022-05-19 15:05:00,82.73,82.74,82.5,82.51,595810.0,73.6787,73.6876,73.4739,73.4828,595810.0
2022-05-19 15:10:00,82.5,82.59,82.28,82.4,413149.0,73.4739,73.554,73.2779,73.3848,413149.0
2022-05-19 15:15:00,82.4,82.44,82.14,82.21,455428.0,73.3848,73.4204,73.1532,73.2156,455428.0
2022-05-19 15:20:00,82.21,82.26,81.92,81.92,398820.0,73.2156,73.2601,72.9573,72.9573,398820.0
2022-05-19 15:25:00,81.93,82.04,81.68,81.71,400868.0,72.9662,73.0642,72.7436,72.7703,400868.0
2022-05-19 15:30:00,81.7,81.87,81.61,81.64,456372.0,72.7614,72.9128,72.6812,72.708,456372.0
2022-05-19 15:35:00,81.64,81.66,81.46,81.59,500434.0,72.708,72.7258,72.5476,72.6634,500434.0
2022-05-19 15:40:00,81.59,81.98,81.57,81.95,523828.0,72.6634,73.0108,72.6456,72.984,523828.0
2022-05-19 15:45:00,81.95,82.09,81.63,81.76,579256.0,72.984,73.1087,72.699,72.8148,579256.0
2022-05-19 15:50:00,81.77,81.82,81.36,81.51,1027094.0,72.8237,72.8683,72.4586,72.5922,1027094.0
2022-05-19 15:55:00,81.51,81.58,81.38,81.41,947064.0,72.5922,72.6545,72.4764,72.5031,947064.0
2022-05-20 09:30:00,82.42,82.64,82.16,82.41,861035.0,73.4026,73.5985,73.1711,73.3937,861035.0
2022-05-20 09:35:00,82.42,83.07,82.39,83.05,711679.0,73.4026,73.9815,73.3759,73.9637,711679.0
2022-05-20 09:40:00,83.05,83.06,82.86,82.95,671114.0,73.9637,73.9726,73.7945,73.8746,671114.0
2022-05-20 09:45:00,82.95,82.97,82.59,82.73,415355.0,73.8746,73.8924,73.554,73.6787,415355.0
2022-05-20 09:50:00,82.74,83.11,82.67,83.02,323893.0,73.6876,74.0171,73.6253,73.937,323893.0
2022-05-20 09:55:00,83.02,83.3,82.97,83.29,250248.0,73.937,74.1863,73.8924,74.1774,250248.0
2022-05-20 10:00:00,83.29,83.4,83.04,83.08,287657.0,74.1774,74.2754,73.9548,73.9904,287657.0
2022-05-20 10:05:00,83.09,83.14,82.64,82.69,334288.0,73.9993,74.0438,73.5985,73.6431,334288.0
2022-05-20 10:10:00,82.7,82.7,82.45,82.68,288809.0,73.652,73.652,73.4293,73.6342,288809.0
2022-05-20 10:15:00,82.68,82.81,82.43,82.51,202549.0,73.6342,73.7499,73.4115,73.4828,202549.0
2022-05-20 10:20:00,82.53,82.53,82.17,82.49,275620.0,73.5006,73.5006,73.18,73.465,275620.0
2022-05-20 10:25:00,82.49,82.67,82.46,82.61,258224.0,73.465,73.6253,73.4382,73.5718,258224.0
2022-05-20 10:30:00,82.6,82.85,82.5,82.71,290536.0,73.5629,73.7856,73.4739,73.6609,290536.0
2022-05-20 10:35:00,82.7,82.7,82.32,82.45,192540.0,73.652,73.652,73.3136,73.4293,192540.0
2022-05-20 10:40:00,82.46,82.51,82.31,82.33,170296.0,73.4382,73.4828,73.3047,73.3225,170296.0
2022-05-20 10:45:00,82.33,82.35,82.06,82.16,210347.0,73.3225,73.3403,73.082,73.1711,210347.0
2022-05-20 10:50:00,82.16,82.19,81.71,81.87,244800.0,73.1711,73.1978,72.7703,72.9128,244800.0
2022-05-20 10:55:00,81.86,81.95,81.61,81.62,250427.0,72.9039,72.984,72.6812,72.6901,250427.0
2022-05-20 11:00:00,81.62,81.72,81.55,81.61,239728.0,72.6901,72.7792,72.6278,72.6812,239728.0
2022-05-20 11:05:00,81.61,81.64,81.33,81.43,232066.0,72.6812,72.708,72.4319,72.5209,232066.0
2022-05-20 11:10:00,81.42,81.48,81.15,81.4,272739.0,72.512,72.5655,72.2716,72.4942,272739.0
2022-05-20 11:15:00,81.43,81.45,81.14,81.22,409167.0,72.5209,72.5387,72.2627,72.3339,409167.0
2022-05-20 11:20:00,81.22,81.31,81.14,81.25,152895.0,72.3339,72.4141,72.2627,72.3606,152895.0
2022-05-20 11:25:00,81.25,81.55,81.21,81.43,300604.0,72.3606,72.6278,72.325,72.5209,300604.0
2022-05-20 11:30:00,81.41,81.66,81.4,81.6,254046.0,72.5031,72.7258,72.4942,72.6723,254046.0
2022-05-20 11:35:00,81.59,81.6,81.34,81.4,180960.0,72.6634,72.6723,72.4408,72.4942,180960.0
2022-05-20 11:40:00,81.4,81.66,81.39,81.42,178375.0,72.4942,72.7258,72.4853,72.512,178375.0
2022-05-20 11:45:00,81.41,81.71,81.4,81.68,207439.0,72.5031,72.7703,72.4942,72.7436,207439.0
2022-05-20 11:50:00,81.69,81.89,81.57,81.65,233394.0,72.7525,72.9306,72.6456,72.7169,233394.0
2022-05-20 11:55:00,81.65,81.8,81.55,81.57,142237.0,72.7169,72.8504,72.6278,72.6456,142237.0
2022-05-20 12:00:00,81.57,81.63,81.27,81.45,542611.0,72.6456,72.699,72.3784,72.5387,542611.0
2022-05-20 12:05:00,81.45,81.66,81.27,81.27,224098.0,72.5387,72.7258,72.3784,72.3784,224098.0
2022-05-20 12:10:00,81.28,81.6,81.18,81.57,276098.0,72.3873,72.6723,72.2983,72.6456,276098.0
2022-05-20 12:15:00,81.57,81.62,81.43,81.46,154475.0,72.6456,72.6901,72.5209,72.5476,154475.0
2022-05-20 12:20:00,81.45,81.59,81.4,81.55,203873.0,72.5387,72.6634,72.4942,72.6278,203873.0
2022-05-20 12:25:00,81.55,81.57,81.31,81.5,232858.0,72.6278,72.6456,72.4141,72.5833,232858.0
2022-05-20 12:30:00,81.5,81.55,81.34,81.35,173098.0,72.5833,72.6278,72.4408,72.4497,173098.0
2022-05-20 12:35:00,81.34,81.36,81.09,81.18,173182.0,72.4408,72.4586,72.2181,72.2983,173182.0
2022-05-20 12:40:00,81.16,81.19,80.9,80.91,309111.0,72.2805,72.3072,72.0489,72.0578,309111.0
2022-05-20 12:45:00,80.91,81.12,80.77,81.1,634268.0,72.0578,72.2448,71.9331,72.227,634268.0
2022-05-20 12:50:00,81.12,81.15,80.86,80.89,183996.0,72.2448,72.2716,72.0133,72.04,183996.0
2022-05-20 12:55:00,80.9,81.08,80.83,80.98,327801.0,72.0489,72.2092,71.9866,72.1202,327801.0
2022-05-20 13:00:00,80.97,80.99,80.6,80.71,298043.0,72.1113,72.1291,71.7817,71.8797,298043.0
2022-05-20 13:05:00,80.7,80.92,80.61,80.65,245122.0,71.8708,72.0667,71.7906,71.8263,245122.0
2022-05-20 13:10:00,80.66,80.73,80.56,80.66,228351.0,71.8352,71.8975,71.7461,71.8352,228351.0
2022-05-20 13:15:00,80.67,80.7,80.33,80.4,509276.0,71.8441,71.8708,71.5413,71.6036,509276.0
2022-05-20 13:20:00,80.4,80.49,80.27,80.36,295331.0,71.6036,71.6838,71.4878,71.568,295331.0
2022-05-20 13:25:00,80.35,80.36,80.16,80.16,385057.0,71.5591,71.568,71.3899,71.3899,385057.0
2022-05-20 13:30:00,80.16,80.75,80.13,80.7,567741.0,71.3899,71.9153,71.3632,71.8708,567741.0
2022-05-20 13:35:00,80.7,80.74,80.51,80.62,368888.0,71.8708,71.9064,71.7016,71.7995,368888.0
2022-05-20 13:40:00,80.62,80.79,80.49,80.7,235986.0,71.7995,71.9509,71.6838,71.8708,235986.0
2022-05-20 13:45:00,80.7,80.9,80.62,80.66,319841.0,71.8708,72.0489,71.7995,71.8352,319841.0
2022-05-20 13:50:00,80.65,80.85,80.51,80.73,314873.0,71.8263,72.0044,71.7016,71.8975,314873.0
2022-05-20 13:55:00,80.73,80.79,80.64,80.76,373471.0,71.8975,71.9509,71.8174,71.9242,373471.0
2022-05-20 14:00:00,80.76,80.82,80.61,80.71,392316.0,71.9242,71.9777,71.7906,71.8797,392316.0
2022-05-20 14:05:00,80.72,80.74,80.4,80.61,400675.0,71.8886,71.9064,71.6036,71.7906,400675.0
2022-05-20 14:10:00,80.6,80.7,80.45,80.52,269813.0,71.7817,71.8708,71.6481,71.7105,269813.0
2022-05-20 14:15:00,80.51,80.63,80.31,80.44,298312.0,71.7016,71.8085,71.5235,71.6392,298312.0
2022-05-20 14:20:00,80.43,80.58,80.31,80.47,339049.0,71.6303,71.7639,71.5235,71.666,339049.0
2022-05-20 14:25:00,80.46,80.56,80.41,80.54,267071.0,71.6571,71.7461,71.6125,71.7283,267071.0
2022-05-20 14:30:00,80.53,80.62,80.38,80.48,471518.0,71.7194,71.7995,71.5858,71.6749,471518.0
2022-05-20 14:35:00,80.48,80.64,80.47,80.59,306354.0,71.6749,71.8174,71.666,71.7728,306354.0
2022-05-20 14:40:00,80.59,80.94,80.56,80.92,367921.0,71.7728,72.0845,71.7461,72.0667,367921.0
2022-05-20 14:45:00,80.92,80.97,80.77,80.93,305478.0,72.0667,72.1113,71.9331,72.0756,305478.0
2022-05-20 14:50:00,80.93,81.18,80.85,81.05,435899.0,72.0756,72.2983,72.0044,72.1825,435899.0
2022-05-20 14:55:00,81.05,81.1,80.86,80.87,273326.0,72.1825,72.227,72.0133,72.0222,273326.0
2022-05-20 15:00:00,80.88,81.01,80.68,80.75,350261.0,72.0311,72.1469,71.853,71.9153,350261.0
2022-05-20 15:05:00,80.75,80.83,80.66,80.7,270504.0,71.9153,71.9866,71.8352,71.8708,270504.0
2022-05-20 15:10:00,80.71,80.77,80.64,80.77,463277.0,71.8797,71.9331,71.8174,71.9331,463277.0
2022-05-20 15:15:00,80.77,80.93,80.7,80.86,575220.0,71.9331,72.0756,71.8708,72.0133,575220.0
2022-05-20 15:20:00,80.87,81.04,80.78,80.89,371571.0,72.0222,72.1736,71.942,72.04,371571.0
2022-05-20 15:25:00,80.89,81.18,80.8,81.17,338915.0,72.04,72.2983,71.9599,72.2894,338915.0
2022-05-20 15:30:00,81.17,81.28,80.93,81.23,529469.0,72.2894,72.3873,72.0756,72.3428,529469.0
2022-05-20 15:35:00,81.22,81.52,81.14,81.42,757216.0,72.3339,72.6011,72.2627,72.512,757216.0
2022-05-20 15:40:00,81.42,81.76,81.41,81.56,627552.0,72.512,72.8148,72.5031,72.6367,627552.0
2022-05-20 15:45:00,81.56,81.78,81.44,81.75,820407.0,72.6367,72.8326,72.5298,72.8059,820407.0
2022-05-20 15:50:00,81.75,81.95,81.55,81.63,942596.0,72.8059,72.984,72.6278,72.699,942596.0
2022-05-20 15:55:00,81.63,81.8,81.51,81.77,1216820.0,72.699,72.8504,72.5922,72.8237,1216820.0
2022-05-23 09:30:00,82.74,82.78,82.36,82.57,831564.0,73.6876,73.7232,73.3492,73.5362,831564.0
2022-05-23 09:35:00,82.58,82.84,82.22,82.34,519141.0,73.5451,73.7767,73.2245,73.3314,519141.0
2022-05-23 09:40:00,82.33,82.71,82.22,82.71,435487.0,73.3225,73.6609,73.2245,73.6609,435487.0
2022-05-23 09:45:00,82.7,83.09,82.62,82.95,365664.0,73.652,73.9993,73.5807,73.8746,365664.0
2022-05-23 09:50:00,82.95,83.35,82.94,83.21,442088.0,73.8746,74.2309,73.8657,74.1062,442088.0
2022-05-23 09:55:00,83.21,83.23,82.96,82.97,304286.0,74.1062,74.124,73.8835,73.8924,304286.0
2022-05-23 10:00:00,82.97,83.02,82.64,82.99,427806.0,73.8924,73.937,73.5985,73.9103,427806.0
2022-05-23 10:05:00,82.99,83.25,82.97,83.24,703861.0,73.9103,74.1418,73.8924,74.1329,703861.0
2022-05-23 10:10:00,83.24,83.43,83.12,83.39,309786.0,74.1329,74.3021,74.026,74.2665,309786.0
2022-05-23 10:15:00,83.4,83.53,83.16,83.52,279820.0,74.2754,74.3912,74.0617,74.3823,279820.0
2022-05-23 10:20:00,83.51,83.62,83.33,83.62,273929.0,74.3734,74.4713,74.2131,74.4713,273929.0
2022-05-23 10:25:00,83.62,83.7,83.29,83.65,548395.0,74.4713,74.5426,74.1774,74.498,548395.0
2022-05-23 10:30:00,83.66,83.8,83.6,83.79,417848.0,74.5069,74.6316,74.4535,74.6227,417848.0
2022-05-23 10:35:00,83.78,83.83,83.67,83.75,530525.0,74.6138,74.6584,74.5159,74.5871,530525.0
2022-05-23 10:40:00,83.76,83.83,83.63,83.72,270233.0,74.596,74.6584,74.4802,74.5604,270233.0
2022-05-23 10:45:00,83.72,83.82,83.53,83.6,388808.0,74.5604,74.6494,74.3912,74.4535,388808.0
2022-05-23 10:50:00,83.59,83.64,83.26,83.54,505862.0,74.4446,74.4891,74.1507,74.4001,505862.0
2022-05-23 10:55:00,83.54,83.66,83.46,83.61,264269.0,74.4001,74.5069,74.3288,74.4624,264269.0
2022-05-23 11:00:00,83.61,83.72,83.42,83.72,391749.0,74.4624,74.5604,74.2932,74.5604,391749.0
2022-05-23 11:05:00,83.71,83.77,83.61,83.77,274410.0,74.5515,74.6049,74.4624,74.6049,274410.0
2022-05-23 11:10:00,83.77,83.88,83.67,83.84,433011.0,74.6049,74.7029,74.5159,74.6673,433011.0
2022-05-23 11:15:00,83.85,83.89,83.71,83.77,246237.0,74.6762,74.7118,74.5515,74.6049,246237.0
2022-05-23 11:20:00,83.78,83.9,83.74,83.9,225081.0,74.6138,74.7207,74.5782,74.7207,225081.0
2022-05-23 11:25:00,83.9,83.98,83.81,83.94,271187.0,74.7207,74.7919,74.6405,74.7563,271187.0
2022-05-23 11:30:00,83.94,84.09,83.86,84.07,306340.0,74.7563,74.8899,74.6851,74.8721,306340.0
2022-05-23 11:35:00,84.07,84.07,83.88,84.06,202739.0,74.8721,74.8721,74.7029,74.8632,202739.0
2022-05-23 11:40:00,84.05,84.05,83.92,83.93,155655.0,74.8543,74.8543,74.7385,74.7474,155655.0
2022-05-23 11:45:00,83.93,83.97,83.61,83.67,167496.0,74.7474,74.783,74.4624,74.5159,167496.0
2022-05-23 11:50:00,83.69,83.74,83.62,83.73,164485.0,74.5337,74.5782,74.4713,74.5693,164485.0
2022-05-23 11:55:00,83.74,83.78,83.66,83.69,157637.0,74.5782,74.6138,74.5069,74.5337,157637.0
2022-05-23 12:00:00,83.7,83.92,83.66,83.88,157763.0,74.5426,74.7385,74.5069,74.7029,157763.0
2022-05-23 12:05:00,83.87,83.95,83.79,83.84,205542.0,74.694,74.7652,74.6227,74.6673,205542.0
2022-05-23 12:10:00,83.83,83.84,83.63,83.67,144452.0,74.6584,74.6673,74.4802,74.5159,144452.0
2022-05-23 12:15:00,83.68,83.75,83.63,83.73,225955.0,74.5248,74.5871,74.4802,74.5693,225955.0
2022-05-23 12:20:00,83.73,83.89,83.73,83.85,115827.0,74.5693,74.7118,74.5693,74.6762,115827.0
2022-05-23 12:25:00,83.85,83.87,83.61,83.66,113746.0,74.6762,74.694,74.4624,74.5069,113746.0
2022-05-23 12:30:00,83.67,83.68,83.52,83.61,313191.0,74.5159,74.5248,74.3823,74.4624,313191.0
2022-05-23 12:35:00,83.61,83.66,83.57,83.66,96460.0,74.4624,74.5069,74.4268,74.5069,96460.0
2022-05-23 12:40:00,83.65,83.65,83.47,83.55,236581.0,74.498,74.498,74.3377,74.409,236581.0
2022-05-23 12:45:00,83.55,83.57,83.32,83.34,181361.0,74.409,74.4268,74.2041,74.222,181361.0
2022-05-23 12:50:00,83.34,83.36,83.06,83.12,265100.0,74.222,74.2398,73.9726,74.026,265100.0
2022-05-23 12:55:00,83.13,83.24,83.07,83.23,142155.0,74.0349,74.1329,73.9815,74.124,142155.0
2022-05-23 13:00:00,83.23,83.25,83.08,83.12,169412.0,74.124,74.1418,73.9904,74.026,169412.0
2022-05-23 13:05:00,83.11,83.21,83.01,83.19,239248.0,74.0171,74.1062,73.9281,74.0884,239248.0
2022-05-23 13:10:00,83.19,83.22,83.1,83.19,146012.0,74.0884,74.1151,74.0082,74.0884,146012.0
2022-05-23 13:15:00,83.18,83.21,82.81,82.89,255720.0,74.0795,74.1062,73.7499,73.8212,255720.0
2022-05-23 13:20:00,82.89,83.02,82.74,83.0,246049.0,73.8212,73.937,73.6876,73.9192,246049.0
2022-05-23 13:25:00,83.01,83.1,83.0,83.1,154082.0,73.9281,74.0082,73.9192,74.0082,154082.0
2022-05-23 13:30:00,83.11,83.35,83.07,83.34,224545.0,74.0171,74.2309,73.9815,74.222,224545.0
2022-05-23 13:35:00,83.33,83.5,83.3,83.41,183331.0,74.2131,74.3645,74.1863,74.2843,183331.0
2022-05-23 13:40:00,83.41,83.56,83.41,83.51,174153.0,74.2843,74.4179,74.2843,74.3734,174153.0
2022-05-23 13:45:00,83.52,83.64,83.46,83.59,149863.0,74.3823,74.4891,74.3288,74.4446,149863.0
2022-05-23 13:50:00,83.59,83.63,83.54,83.56,109014.0,74.4446,74.4802,74.4001,74.4179,109014.0
2022-05-23 13:55:00,83.57,83.72,83.56,83.72,104938.0,74.4268,74.5604,74.4179,74.5604,104938.0
2022-05-23 14:00:00,83.73,83.82,83.6,83.79,737581.0,74.5693,74.6494,74.4535,74.6227,737581.0
2022-05-23 14:05:00,83.79,83.84,83.7,83.82,235589.0,74.6227,74.6673,74.5426,74.6494,235589.0
2022-05-23 14:10:00,83.82,83.98,83.81,83.97,198915.0,74.6494,74.7919,74.6405,74.783,198915.0
2022-05-23 14:15:00,83.97,84.05,83.93,84.05,183558.0,74.783,74.8543,74.7474,74.8543,183558.0
2022-05-23 14:20:00,84.04,84.13,84.0,84.12,189653.0,74.8454,74.9255,74.8098,74.9166,189653.0
2022-05-23 14:25:00,84.12,84.17,83.99,84.04,174669.0,74.9166,74.9612,74.8008,74.8454,174669.0
2022-05-23 14:30:00,84.04,84.07,83.94,84.0,135792.0,74.8454,74.8721,74.7563,74.8098,135792.0
2022-05-23 14:35:00,83.99,84.06,83.92,84.01,132896.0,74.8008,74.8632,74.7385,74.8187,132896.0
2022-05-23 14:40:00,84.02,84.2,84.0,84.2,157564.0,74.8276,74.9879,74.8098,74.9879,157564.0
2022-05-23 14:45:00,84.19,84.2,83.93,83.98,555159.0,74.979,74.9879,74.7474,74.7919,555159.0
2022-05-23 14:50:00,83.98,84.13,83.9,83.98,254456.0,74.7919,74.9255,74.7207,74.7919,254456.0
2022-05-23 14:55:00,83.98,84.02,83.83,83.92,202149.0,74.7919,74.8276,74.6584,74.7385,202149.0
2022-05-23 15:00:00,83.92,84.19,83.92,84.19,217973.0,74.7385,74.979,74.7385,74.979,217973.0
2022-05-23 15:05:00,84.2,84.22,84.08,84.19,221018.0,74.9879,75.0057,74.881,74.979,221018.0
2022-05-23 15:10:00,84.19,84.21,83.86,84.0,239831.0,74.979,74.9968,74.6851,74.8098,239831.0
2022-05-23 15:15:00,83.99,84.03,83.84,83.98,227791.0,74.8008,74.8365,74.6673,74.7919,227791.0
2022-05-23 15:20:00,83.98,84.02,83.82,83.86,243081.0,74.7919,74.8276,74.6494,74.6851,243081.0
2022-05-23 15:25:00,83.85,83.99,83.81,83.96,284749.0,74.6762,74.8008,74.6405,74.7741,284749.0
2022-05-23 15:30:00,83.95,84.1,83.93,84.02,403222.0,74.7652,74.8988,74.7474,74.8276,403222.0
2022-05-23 15:35:00,84.02,84.13,83.88,83.89,439969.0,74.8276,74.9255,74.7029,74.7118,439969.0
2022-05-23 15:40:00,83.89,83.97,83.83,83.9,349817.0,74.7118,74.783,74.6584,74.7207,349817.0
2022-05-23 15:45:00,83.9,83.91,83.71,83.76,527938.0,74.7207,74.7296,74.5515,74.596,527938.0
2022-05-23 15:50:00,83.76,83.94,83.69,83.75,760336.0,74.596,74.7563,74.5337,74.5871,760336.0
2022-05-23 15:55:00,83.75,83.97,83.71,83.95,815570.0,74.5871,74.783,74.5515,74.7652,815570.0
2022-05-24 09:30:00,82.96,83.45,82.93,82.97,715875.0,73.8835,74.3199,73.8568,73.8924,715875.0
2022-05-24 09:35:00,82.96,83.52,82.85,83.34,739263.0,73.8835,74.3823,73.7856,74.222,739263.0
2022-05-24 09:40:00,83.33,84.18,83.31,84.18,497226.0,74.2131,74.9701,74.1952,74.9701,497226.0
2022-05-24 09:45:00,84.17,84.31,83.8,84.0,492154.0,74.9612,75.0858,74.6316,74.8098,492154.0
2022-05-24 09:50:00,84.0,84.24,83.85,84.12,471517.0,74.8098,75.0235,74.6762,74.9166,471517.0
2022-05-24 09:55:00,84.12,84.17,83.94,84.01,262399.0,74.9166,74.9612,74.7563,74.8187,262399.0
2022-05-24 10:00:00,84.02,84.17,83.58,83.88,525418.0,74.8276,74.9612,74.4357,74.7029,525418.0
2022-05-24 10:05:00,83.87,83.94,83.56,83.66,364885.0,74.694,74.7563,74.4179,74.5069,364885.0
2022-05-24 10:10:00,83.65,83.65,83.27,83.29,340761.0,74.498,74.498,74.1596,74.1774,340761.0
2022-05-24 10:15:00,83.28,83.33,83.01,83.13,532265.0,74.1685,74.2131,73.9281,74.0349,532265.0
2022-05-24 10:20:00,83.13,83.41,83.12,83.21,468349.0,74.0349,74.2843,74.026,74.1062,468349.0
2022-05-24 10:25:00,83.2,83.45,83.11,83.44,289864.0,74.0973,74.3199,74.0171,74.311,289864.0
2022-05-24 10:30:00,83.45,83.45,83.09,83.21,375176.0,74.3199,74.3199,73.9993,74.1062,375176.0
2022-05-24 10:35:00,83.19,83.29,83.03,83.23,440885.0,74.0884,74.1774,73.9459,74.124,440885.0
2022-05-24 10:40:00,83.23,83.23,82.91,82.95,330459.0,74.124,74.124,73.839,73.8746,330459.0
2022-05-24 10:45:00,82.95,82.95,82.52,82.54,482396.0,73.8746,73.8746,73.4917,73.5095,482396.0
2022-05-24 10:50:00,82.54,82.84,82.48,82.8,315887.0,73.5095,73.7767,73.4561,73.741,315887.0
2022-05-24 10:55:00,82.8,82.99,82.74,82.98,291113.0,73.741,73.9103,73.6876,73.9013,291113.0
2022-05-24 11:00:00,82.97,83.21,82.88,83.03,281126.0,73.8924,74.1062,73.8123,73.9459,281126.0
2022-05-24 11:05:00,83.03,83.16,82.96,83.1,223278.0,73.9459,74.0617,73.8835,74.0082,223278.0
2022-05-24 11:10:00,83.1,83.13,82.88,82.89,233456.0,74.0082,74.0349,73.8123,73.8212,233456.0
2022-05-24 11:15:00,82.88,82.96,82.56,82.58,179543.0,73.8123,73.8835,73.5273,73.5451,179543.0
2022-05-24 11:20:00,82.58,82.65,82.37,82.57,247353.0,73.5451,73.6075,73.3581,73.5362,247353.0
2022-05-24 11:25:00,82.56,82.68,82.51,82.57,572985.0,73.5273,73.6342,73.4828,73.5362,572985.0
2022-05-24 11:30:00,82.57,82.62,82.36,82.57,253593.0,73.5362,73.5807,73.3492,73.5362,253593.0
2022-05-24 11:35:00,82.57,82.63,82.44,82.59,122559.0,73.5362,73.5896,73.4204,73.554,122559.0
2022-05-24 11:40:00,82.58,82.91,82.57,82.88,154785.0,73.5451,73.839,73.5362,73.8123,154785.0
2022-05-24 11:45:00,82.87,83.3,82.84,83.28,227918.0,73.8034,74.1863,73.7767,74.1685,227918.0
2022-05-24 11:50:00,83.28,83.32,83.01,83.02,140050.0,74.1685,74.2041,73.9281,73.937,140050.0
2022-05-24 11:55:00,83.03,83.32,83.0,83.13,178956.0,73.9459,74.2041,73.9192,74.0349,178956.0
2022-05-24 12:00:00,83.13,83.19,83.01,83.09,175241.0,74.0349,74.0884,73.9281,73.9993,175241.0
2022-05-24 12:05:00,83.11,83.26,83.03,83.25,103665.0,74.0171,74.1507,73.9459,74.1418,103665.0
2022-05-24 12:10:00,83.24,83.37,83.17,83.33,275472.0,74.1329,74.2487,74.0706,74.2131,275472.0
2022-05-24 12:15:00,83.33,83.49,83.14,83.22,298566.0,74.2131,74.3555,74.0438,74.1151,298566.0
2022-05-24 12:20:00,83.22,83.28,83.14,83.27,108711.0,74.1151,74.1685,74.0438,74.1596,108711.0
2022-05-24 12:25:00,83.27,83.3,83.09,83.11,191298.0,74.1596,74.1863,73.9993,74.0171,191298.0
2022-05-24 12:30:00,83.12,83.23,82.94,83.01,201936.0,74.026,74.124,73.8657,73.9281,201936.0
2022-05-24 12:35:00,83.02,83.02,82.78,82.89,148763.0,73.937,73.937,73.7232,73.8212,148763.0
2022-05-24 12:40:00,82.89,82.93,82.82,82.86,88088.0,73.8212,73.8568,73.7589,73.7945,88088.0
2022-05-24 12:45:00,82.86,82.98,82.81,82.95,99983.0,73.7945,73.9013,73.7499,73.8746,99983.0
2022-05-24 12:50:00,82.95,83.15,82.92,83.15,92309.0,73.8746,74.0527,73.8479,74.0527,92309.0
2022-05-24 12:55:00,83.15,83.32,83.12,83.2,153869.0,74.0527,74.2041,74.026,74.0973,153869.0
2022-05-24 13:00:00,83.2,83.22,82.99,83.04,92238.0,74.0973,74.1151,73.9103,73.9548,92238.0
2022-05-24 13:05:00,83.04,83.21,83.04,83.16,77299.0,73.9548,74.1062,73.9548,74.0617,77299.0
2022-05-24 13:10:00,83.16,83.22,83.07,83.18,276163.0,74.0617,74.1151,73.9815,74.0795,276163.0
2022-05-24 13:15:00,83.17,83.31,83.05,83.22,109663.0,74.0706,74.1952,73.9637,74.1151,109663.0
2022-05-24 13:20:00,83.22,83.26,83.05,83.18,82440.0,74.1151,74.1507,73.9637,74.0795,82440.0
2022-05-24 13:25:00,83.17,83.31,83.05,83.27,76882.0,74.0706,74.1952,73.9637,74.1596,76882.0
2022-05-24 13:30:00,83.25,83.26,83.12,83.22,88588.0,74.1418,74.1507,74.026,74.1151,88588.0
2022-05-24 13:35:00,83.22,83.37,83.17,83.32,102782.0,74.1151,74.2487,74.0706,74.2041,102782.0
2022-05-24 13:40:00,83.32,83.48,83.24,83.26,180898.0,74.2041,74.3466,74.1329,74.1507,180898.0
2022-05-24 13:45:00,83.26,83.43,83.25,83.41,111761.0,74.1507,74.3021,74.1418,74.2843,111761.0
2022-05-24 13:50:00,83.41,83.58,83.32,83.54,143384.0,74.2843,74.4357,74.2041,74.4001,143384.0
2022-05-24 13:55:00,83.55,83.63,83.41,83.5,142465.0,74.409,74.4802,74.2843,74.3645,142465.0
2022-05-24 14:00:00,83.51,83.57,83.33,83.34,120588.0,74.3734,74.4268,74.2131,74.222,120588.0
2022-05-24 14:05:00,83.34,83.73,83.34,83.64,192243.0,74.222,74.5693,74.222,74.4891,192243.0
2022-05-24 14:10:00,83.65,83.88,83.62,83.81,276501.0,74.498,74.7029,74.4713,74.6405,276501.0
2022-05-24 14:15:00,83.8,83.84,83.72,83.81,149024.0,74.6316,74.6673,74.5604,74.6405,149024.0
2022-05-24 14:20:00,83.8,83.94,83.65,83.93,204009.0,74.6316,74.7563,74.498,74.7474,204009.0
2022-05-24 14:25:00,83.92,84.03,83.87,83.98,304322.0,74.7385,74.8365,74.694,74.7919,304322.0
2022-05-24 14:30:00,83.97,84.16,83.92,84.15,179459.0,74.783,74.9522,74.7385,74.9433,179459.0
2022-05-24 14:35:00,84.15,84.2,84.02,84.15,294852.0,74.9433,74.9879,74.8276,74.9433,294852.0
2022-05-24 14:40:00,84.15,84.18,83.88,83.92,279732.0,74.9433,74.9701,74.7029,74.7385,279732.0
2022-05-24 14:45:00,83.93,83.96,83.62,83.7,428058.0,74.7474,74.7741,74.4713,74.5426,428058.0
2022-05-24 14:50:00,83.7,83.76,83.53,83.7,384524.0,74.5426,74.596,74.3912,74.5426,384524.0
2022-05-24 14:55:00,83.7,83.89,83.64,83.86,289612.0,74.5426,74.7118,74.4891,74.6851,289612.0
2022-05-24 15:00:00,83.85,84.13,83.83,84.09,424079.0,74.6762,74.9255,74.6584,74.8899,424079.0
2022-05-24 15:05:00,84.08,84.15,84.02,84.06,234386.0,74.881,74.9433,74.8276,74.8632,234386.0
2022-05-24 15:10:00,84.07,84.21,84.06,84.15,297810.0,74.8721,74.9968,74.8632,74.9433,297810.0
2022-05-24 15:15:00,84.16,84.19,83.94,84.03,584098.0,74.9522,74.979,74.7563,74.8365,584098.0
2022-05-24 15:20:00,84.04,84.14,83.85,84.11,572869.0,74.8454,74.9344,74.6762,74.9077,572869.0
2022-05-24 15:25:00,84.09,84.24,84.04,84.24,390634.0,74.8899,75.0235,74.8454,75.0235,390634.0
2022-05-24 15:30:00,84.23,84.3,84.16,84.24,663689.0,75.0146,75.0769,74.9522,75.0235,663689.0
2022-05-24 15:35:00,84.24,84.59,84.24,84.53,775568.0,75.0235,75.3352,75.0235,75.2818,775568.0
2022-05-24 15:40:00,84.54,84.6,84.34,84.36,441642.0,75.2907,75.3441,75.1126,75.1304,441642.0
2022-05-24 15:45:00,84.36,84.59,84.34,84.44,393312.0,75.1304,75.3352,75.1126,75.2016,393312.0
2022-05-24 15:50:00,84.45,84.5,84.12,84.14,625050.0,75.2105,75.255,74.9166,74.9344,625050.0
2022-05-24 15:55:00,84.14,84.31,84.06,84.29,827245.0,74.9344,75.0858,74.8632,75.068,827245.0
2022-05-25 09:30:00,84.54,85.0,84.42,84.99,797893.0,75.2907,75.7003,75.1838,75.6914,797893.0
2022-05-25 09:35:00,84.99,85.32,84.94,85.12,603772.0,75.6914,75.9853,75.6469,75.8072,603772.0
2022-05-25 09:40:00,85.13,85.53,85.07,85.52,507296.0,75.8161,76.1724,75.7627,76.1635,507296.0
2022-05-25 09:45:00,85.52,85.57,85.32,85.39,480031.0,76.1635,76.208,75.9853,76.0477,480031.0
2022-05-25 09:50:00,85.4,85.8,85.4,85.77,298846.0,76.0566,76.4128,76.0566,76.3861,298846.0
2022-05-25 09:55:00,85.78,85.98,85.73,85.88,445956.0,76.395,76.5731,76.3505,76.4841,445956.0
2022-05-25 10:00:00,85.87,85.93,85.7,85.84,280153.0,76.4752,76.5286,76.3238,76.4484,280153.0
2022-05-25 10:05:00,85.84,85.84,85.38,85.7,427878.0,76.4484,76.4484,76.0388,76.3238,427878.0
2022-05-25 10:10:00,85.7,85.75,85.51,85.72,250170.0,76.3238,76.3683,76.1545,76.3416,250170.0
2022-05-25 10:15:00,85.73,85.92,85.62,85.86,263301.0,76.3505,76.5197,76.2525,76.4663,263301.0
2022-05-25 10:20:00,85.87,85.9,85.72,85.77,229117.0,76.4752,76.5019,76.3416,76.3861,229117.0
2022-05-25 10:25:00,85.77,85.8,85.61,85.63,215910.0,76.3861,76.4128,76.2436,76.2614,215910.0
2022-05-25 10:30:00,85.63,85.67,85.5,85.56,421004.0,76.2614,76.297,76.1456,76.1991,421004.0
2022-05-25 10:35:00,85.57,85.63,85.43,85.44,307178.0,76.208,76.2614,76.0833,76.0922,307178.0
2022-05-25 10:40:00,85.43,85.48,85.22,85.39,482862.0,76.0833,76.1278,75.8963,76.0477,482862.0
2022-05-25 10:45:00,85.4,85.4,85.07,85.18,273985.0,76.0566,76.0566,75.7627,75.8606,273985.0
2022-05-25 10:50:00,85.18,85.32,85.15,85.28,178294.0,75.8606,75.9853,75.8339,75.9497,178294.0
2022-05-25 10:55:00,85.28,85.41,85.23,85.39,190946.0,75.9497,76.0655,75.9052,76.0477,190946.0
2022-05-25 11:00:00,85.4,85.43,85.27,85.35,189443.0,76.0566,76.0833,75.9408,76.0121,189443.0
2022-05-25 11:05:00,85.34,85.47,85.28,85.33,194483.0,76.0031,76.1189,75.9497,75.9942,194483.0
2022-05-25 11:10:00,85.33,85.34,85.03,85.08,837561.0,75.9942,76.0031,75.7271,75.7716,837561.0
2022-05-25 11:15:00,85.08,85.29,85.01,85.29,326910.0,75.7716,75.9586,75.7092,75.9586,326910.0
2022-05-25 11:20:00,85.28,85.3,85.08,85.2,186297.0,75.9497,75.9675,75.7716,75.8785,186297.0
2022-05-25 11:25:00,85.2,85.29,85.14,85.26,205492.0,75.8785,75.9586,75.825,75.9319,205492.0
2022-05-25 11:30:00,85.27,85.34,85.14,85.2,172464.0,75.9408,76.0031,75.825,75.8785,172464.0
2022-05-25 11:35:00,85.2,85.26,84.86,84.97,335312.0,75.8785,75.9319,75.5757,75.6736,335312.0
2022-05-25 11:40:00,84.96,85.16,84.88,85.03,203364.0,75.6647,75.8428,75.5935,75.7271,203364.0
2022-05-25 11:45:00,85.02,85.17,84.96,85.14,115342.0,75.7182,75.8517,75.6647,75.825,115342.0
2022-05-25 11:50:00,85.13,85.13,84.93,85.02,127197.0,75.8161,75.8161,75.638,75.7182,127197.0
2022-05-25 11:55:00,85.02,85.11,85.0,85.04,266591.0,75.7182,75.7983,75.7003,75.736,266591.0
2022-05-25 12:00:00,85.04,85.21,85.02,85.13,100880.0,75.736,75.8874,75.7182,75.8161,100880.0
2022-05-25 12:05:00,85.12,85.24,85.0,85.09,253410.0,75.8072,75.9141,75.7003,75.7805,253410.0
2022-05-25 12:10:00,85.09,85.23,85.05,85.2,211575.0,75.7805,75.9052,75.7449,75.8785,211575.0
2022-05-25 12:15:00,85.2,85.32,85.13,85.17,206694.0,75.8785,75.9853,75.8161,75.8517,206694.0
2022-05-25 12:20:00,85.17,85.18,84.98,85.01,144672.0,75.8517,75.8606,75.6825,75.7092,144672.0
2022-05-25 12:25:00,85.0,85.05,84.88,84.94,218223.0,75.7003,75.7449,75.5935,75.6469,218223.0
2022-05-25 12:30:00,84.94,85.08,84.93,85.0,114926.0,75.6469,75.7716,75.638,75.7003,114926.0
2022-05-25 12:35:00,85.0,85.08,84.88,85.03,88523.0,75.7003,75.7716,75.5935,75.7271,88523.0
2022-05-25 12:40:00,85.03,85.34,85.02,85.32,250659.0,75.7271,76.0031,75.7182,75.9853,250659.0
2022-05-25 12:45:00,85.33,85.39,85.26,85.29,119779.0,75.9942,76.0477,75.9319,75.9586,119779.0
2022-05-25 12:50:00,85.27,85.33,85.22,85.32,91841.0,75.9408,75.9942,75.8963,75.9853,91841.0
2022-05-25 12:55:00,85.31,85.38,85.27,85.36,112289.0,75.9764,76.0388,75.9408,76.021,112289.0
2022-05-25 13:00:00,85.35,85.38,85.26,85.31,97763.0,76.0121,76.0388,75.9319,75.9764,97763.0
2022-05-25 13:05:00,85.31,85.33,85.19,85.24,115230.0,75.9764,75.9942,75.8696,75.9141,115230.0
2022-05-25 13:10:00,85.25,85.26,85.04,85.23,164582.0,75.923,75.9319,75.736,75.9052,164582.0
2022-05-25 13:15:00,85.24,85.36,85.23,85.33,90558.0,75.9141,76.021,75.9052,75.9942,90558.0
2022-05-25 13:20:00,85.33,85.35,85.22,85.31,86937.0,75.9942,76.0121,75.8963,75.9764,86937.0
2022-05-25 13:25:00,85.31,85.35,85.2,85.33,164695.0,75.9764,76.0121,75.8785,75.9942,164695.0
2022-05-25 13:30:00,85.33,85.41,85.3,85.4,212199.0,75.9942,76.0655,75.9675,76.0566,212199.0
2022-05-25 13:35:00,85.39,85.47,85.3,85.3,132976.0,76.0477,76.1189,75.9675,75.9675,132976.0
2022-05-25 13:40:00,85.32,85.42,85.32,85.34,137493.0,75.9853,76.0744,75.9853,76.0031,137493.0
2022-05-25 13:45:00,85.35,85.38,85.26,85.28,133064.0,76.0121,76.0388,75.9319,75.9497,133064.0
2022-05-25 13:50:00,85.29,85.29,85.08,85.13,284613.0,75.9586,75.9586,75.7716,75.8161,284613.0
2022-05-25 13:55:00,85.12,85.28,85.09,85.23,92807.0,75.8072,75.9497,75.7805,75.9052,92807.0
2022-05-25 14:00:00,85.22,85.5,85.18,85.4,562923.0,75.8963,76.1456,75.8606,76.0566,562923.0
2022-05-25 14:05:00,85.4,85.47,84.92,85.08,485911.0,76.0566,76.1189,75.6291,75.7716,485911.0
2022-05-25 14:10:00,85.09,85.36,85.02,85.22,373954.0,75.7805,76.021,75.7182,75.8963,373954.0
2022-05-25 14:15:00,85.22,85.51,85.18,85.23,252508.0,75.8963,76.1545,75.8606,75.9052,252508.0
2022-05-25 14:20:00,85.24,85.46,85.21,85.42,143718.0,75.9141,76.11,75.8874,76.0744,143718.0
2022-05-25 14:25:00,85.42,85.68,85.4,85.67,251642.0,76.0744,76.3059,76.0566,76.297,251642.0
2022-05-25 14:30:00,85.67,85.72,85.48,85.56,307403.0,76.297,76.3416,76.1278,76.1991,307403.0
2022-05-25 14:35:00,85.54,85.62,85.46,85.48,467385.0,76.1813,76.2525,76.11,76.1278,467385.0
2022-05-25 14:40:00,85.49,85.66,85.46,85.48,521260.0,76.1367,76.2881,76.11,76.1278,521260.0
2022-05-25 14:45:00,85.48,85.69,85.46,85.6,301941.0,76.1278,76.3149,76.11,76.2347,301941.0
2022-05-25 14:50:00,85.6,85.77,85.52,85.72,323805.0,76.2347,76.3861,76.1635,76.3416,323805.0
2022-05-25 14:55:00,85.73,85.74,85.62,85.67,175378.0,76.3505,76.3594,76.2525,76.297,175378.0
2022-05-25 15:00:00,85.66,85.9,85.64,85.9,319405.0,76.2881,76.5019,76.2703,76.5019,319405.0
2022-05-25 15:05:00,85.9,85.99,85.85,85.98,361035.0,76.5019,76.582,76.4573,76.5731,361035.0
2022-05-25 15:10:00,85.98,86.06,85.94,86.04,356133.0,76.5731,76.6444,76.5375,76.6266,356133.0
2022-05-25 15:15:00,86.05,86.06,85.89,85.9,613659.0,76.6355,76.6444,76.493,76.5019,613659.0
2022-05-25 15:20:00,85.9,85.98,85.84,85.97,307347.0,76.5019,76.5731,76.4484,76.5642,307347.0
2022-05-25 15:25:00,85.98,85.99,85.91,85.95,275764.0,76.5731,76.582,76.5108,76.5464,275764.0
2022-05-25 15:30:00,85.96,85.99,85.84,85.94,329143.0,76.5553,76.582,76.4484,76.5375,329143.0
2022-05-25 15:35:00,85.93,85.96,85.79,85.91,333138.0,76.5286,76.5553,76.4039,76.5108,333138.0
2022-05-25 15:40:00,85.91,86.07,85.83,86.06,467933.0,76.5108,76.6533,76.4395,76.6444,467933.0
2022-05-25 15:45:00,86.06,86.11,85.98,86.05,517998.0,76.6444,76.6889,76.5731,76.6355,517998.0
2022-05-25 15:50:00,86.04,86.07,85.83,86.04,830346.0,76.6266,76.6533,76.4395,76.6266,830346.0
2022-05-25 15:55:00,86.04,86.1,85.88,85.96,846379.0,76.6266,76.68,76.4841,76.5553,846379.0
2022-05-26 09:30:00,86.58,86.94,86.5,86.76,734340.0,77.1075,77.4281,77.0362,77.2678,734340.0
2022-05-26 09:35:00,86.76,87.06,86.45,87.04,397207.0,77.2678,77.535,76.9917,77.5172,397207.0
2022-05-26 09:40:00,87.05,87.06,86.76,86.88,266874.0,77.5261,77.535,77.2678,77.3747,266874.0
2022-05-26 09:45:00,86.89,87.15,86.82,87.08,241329.0,77.3836,77.6151,77.3212,77.5528,241329.0
2022-05-26 09:50:00,87.09,87.19,86.93,86.98,233856.0,77.5617,77.6507,77.4192,77.4637,233856.0
2022-05-26 09:55:00,86.97,87.06,86.84,86.86,180038.0,77.4548,77.535,77.339,77.3568,180038.0
2022-05-26 10:00:00,86.85,87.12,86.84,87.06,250348.0,77.3479,77.5884,77.339,77.535,250348.0
2022-05-26 10:05:00,87.07,87.13,86.8,86.92,248976.0,77.5439,77.5973,77.3034,77.4103,248976.0
2022-05-26 10:10:00,86.93,87.03,86.83,86.94,249115.0,77.4192,77.5082,77.3301,77.4281,249115.0
2022-05-26 10:15:00,86.94,87.01,86.75,86.8,216571.0,77.4281,77.4904,77.2589,77.3034,216571.0
2022-05-26 10:20:00,86.8,86.86,86.68,86.85,360379.0,77.3034,77.3568,77.1965,77.3479,360379.0
2022-05-26 10:25:00,86.86,86.86,86.59,86.66,174273.0,77.3568,77.3568,77.1164,77.1787,174273.0
2022-05-26 10:30:00,86.66,86.99,86.66,86.99,238953.0,77.1787,77.4726,77.1787,77.4726,238953.0
2022-05-26 10:35:00,86.98,87.04,86.83,86.96,185747.0,77.4637,77.5172,77.3301,77.4459,185747.0
2022-05-26 10:40:00,86.95,87.11,86.91,87.06,158609.0,77.437,77.5795,77.4014,77.535,158609.0
2022-05-26 10:45:00,87.06,87.13,86.99,87.12,119594.0,77.535,77.5973,77.4726,77.5884,119594.0
2022-05-26 10:50:00,87.13,87.19,87.04,87.1,178217.0,77.5973,77.6507,77.5172,77.5706,178217.0
2022-05-26 10:55:00,87.11,87.3,87.11,87.23,182553.0,77.5795,77.7487,77.5795,77.6864,182553.0
2022-05-26 11:00:00,87.23,87.46,87.21,87.27,253855.0,77.6864,77.8912,77.6686,77.722,253855.0
2022-05-26 11:05:00,87.28,87.34,87.2,87.3,145719.0,77.7309,77.7843,77.6596,77.7487,145719.0
2022-05-26 11:10:00,87.31,87.44,87.26,87.39,115051.0,77.7576,77.8734,77.7131,77.8289,115051.0
2022-05-26 11:15:00,87.4,87.48,87.32,87.47,203765.0,77.8378,77.909,77.7665,77.9001,203765.0
2022-05-26 11:20:00,87.47,87.5,87.35,87.4,126216.0,77.9001,77.9268,77.7932,77.8378,126216.0
2022-05-26 11:25:00,87.41,87.44,87.31,87.36,142647.0,77.8467,77.8734,77.7576,77.8021,142647.0
2022-05-26 11:30:00,87.36,87.53,87.35,87.41,191727.0,77.8021,77.9535,77.7932,77.8467,191727.0
2022-05-26 11:35:00,87.4,87.46,87.35,87.37,184907.0,77.8378,77.8912,77.7932,77.811,184907.0
2022-05-26 11:40:00,87.36,87.44,87.29,87.36,150896.0,77.8021,77.8734,77.7398,77.8021,150896.0
2022-05-26 11:45:00,87.37,87.39,87.22,87.26,177142.0,77.811,77.8289,77.6775,77.7131,177142.0
2022-05-26 11:50:00,87.25,87.34,87.19,87.3,153156.0,77.7042,77.7843,77.6507,77.7487,153156.0
2022-05-26 11:55:00,87.3,87.44,87.3,87.4,118542.0,77.7487,77.8734,77.7487,77.8378,118542.0
2022-05-26 12:00:00,87.4,87.59,87.36,87.52,153093.0,77.8378,78.007,77.8021,77.9446,153093.0
2022-05-26 12:05:00,87.52,87.53,87.29,87.3,126915.0,77.9446,77.9535,77.7398,77.7487,126915.0
2022-05-26 12:10:00,87.3,87.39,87.21,87.23,172064.0,77.7487,77.8289,77.6686,77.6864,172064.0
2022-05-26 12:15:00,87.23,87.26,87.02,87.09,160269.0,77.6864,77.7131,77.4993,77.5617,160269.0
2022-05-26 12:20:00,87.08,87.22,87.07,87.12,123560.0,77.5528,77.6775,77.5439,77.5884,123560.0
2022-05-26 12:25:00,87.11,87.12,87.02,87.07,203220.0,77.5795,77.5884,77.4993,77.5439,203220.0
2022-05-26 12:30:00,87.07,87.29,87.07,87.23,210158.0,77.5439,77.7398,77.5439,77.6864,210158.0
2022-05-26 12:35:00,87.23,87.28,87.19,87.23,107666.0,77.6864,77.7309,77.6507,77.6864,107666.0
2022-05-26 12:40:00,87.24,87.3,87.2,87.22,75896.0,77.6953,77.7487,77.6596,77.6775,75896.0
2022-05-26 12:45:00,87.22,87.27,87.08,87.09,161487.0,77.6775,77.722,77.5528,77.5617,161487.0
2022-05-26 12:50:00,87.09,87.18,87.08,87.17,120906.0,77.5617,77.6418,77.5528,77.6329,120906.0
2022-05-26 12:55:00,87.17,87.21,87.08,87.12,164204.0,77.6329,77.6686,77.5528,77.5884,164204.0
2022-05-26 13:00:00,87.12,87.21,87.11,87.18,201169.0,77.5884,77.6686,77.5795,77.6418,201169.0
2022-05-26 13:05:00,87.18,87.23,87.14,87.22,226210.0,77.6418,77.6864,77.6062,77.6775,226210.0
2022-05-26 13:10:00,87.23,87.27,86.96,87.01,254249.0,77.6864,77.722,77.4459,77.4904,254249.0
2022-05-26 13:15:00,87.01,87.01,86.86,86.88,151298.0,77.4904,77.4904,77.3568,77.3747,151298.0
2022-05-26 13:20:00,86.89,86.92,86.56,86.6,323153.0,77.3836,77.4103,77.0897,77.1253,323153.0
2022-05-26 13:25:00,86.59,86.78,86.58,86.7,197092.0,77.1164,77.2856,77.1075,77.2144,197092.0
2022-05-26 13:30:00,86.7,86.88,86.69,86.86,127221.0,77.2144,77.3747,77.2054,77.3568,127221.0
2022-05-26 13:35:00,86.86,86.87,86.74,86.77,110554.0,77.3568,77.3658,77.25,77.2767,110554.0
2022-05-26 13:40:00,86.76,86.8,86.63,86.66,128965.0,77.2678,77.3034,77.152,77.1787,128965.0
2022-05-26 13:45:00,86.65,86.76,86.64,86.7,142224.0,77.1698,77.2678,77.1609,77.2144,142224.0
2022-05-26 13:50:00,86.69,86.77,86.68,86.75,81571.0,77.2054,77.2767,77.1965,77.2589,81571.0
2022-05-26 13:55:00,86.75,86.97,86.74,86.94,149084.0,77.2589,77.4548,77.25,77.4281,149084.0
2022-05-26 14:00:00,86.93,87.07,86.9,87.06,121910.0,77.4192,77.5439,77.3925,77.535,121910.0
2022-05-26 14:05:00,87.06,87.09,86.93,87.04,147023.0,77.535,77.5617,77.4192,77.5172,147023.0
2022-05-26 14:10:00,87.05,87.07,86.97,87.04,77645.0,77.5261,77.5439,77.4548,77.5172,77645.0
2022-05-26 14:15:00,87.03,87.14,86.98,87.13,116228.0,77.5082,77.6062,77.4637,77.5973,116228.0
2022-05-26 14:20:00,87.13,87.28,87.13,87.28,157954.0,77.5973,77.7309,77.5973,77.7309,157954.0
2022-05-26 14:25:00,87.27,87.3,87.05,87.07,172963.0,77.722,77.7487,77.5261,77.5439,172963.0
2022-05-26 14:30:00,87.07,87.1,86.96,86.99,146239.0,77.5439,77.5706,77.4459,77.4726,146239.0
2022-05-26 14:35:00,87.0,87.02,86.86,86.88,155721.0,77.4815,77.4993,77.3568,77.3747,155721.0
2022-05-26 14:40:00,86.89,87.01,86.85,86.99,110897.0,77.3836,77.4904,77.3479,77.4726,110897.0
2022-05-26 14:45:00,87.0,87.06,86.93,86.95,129519.0,77.4815,77.535,77.4192,77.437,129519.0
2022-05-26 14:50:00,86.94,87.12,86.93,87.05,132663.0,77.4281,77.5884,77.4192,77.5261,132663.0
2022-05-26 14:55:00,87.04,87.15,87.03,87.06,192739.0,77.5172,77.6151,77.5082,77.535,192739.0
2022-05-26 15:00:00,87.06,87.14,86.92,86.95,176342.0,77.535,77.6062,77.4103,77.437,176342.0
2022-05-26 15:05:00,86.95,87.16,86.94,87.12,160991.0,77.437,77.624,77.4281,77.5884,160991.0
2022-05-26 15:10:00,87.12,87.15,87.01,87.03,159262.0,77.5884,77.6151,77.4904,77.5082,159262.0
2022-05-26 15:15:00,87.03,87.06,86.89,87.03,153552.0,77.5082,77.535,77.3836,77.5082,153552.0
2022-05-26 15:20:00,87.03,87.07,86.86,86.95,205112.0,77.5082,77.5439,77.3568,77.437,205112.0
2022-05-26 15:25:00,86.95,87.16,86.92,87.12,381191.0,77.437,77.624,77.4103,77.5884,381191.0
2022-05-26 15:30:00,87.11,87.24,87.09,87.22,259755.0,77.5795,77.6953,77.5617,77.6775,259755.0
2022-05-26 15:35:00,87.22,87.3,87.15,87.29,253249.0,77.6775,77.7487,77.6151,77.7398,253249.0
2022-05-26 15:40:00,87.28,87.34,87.25,87.34,273656.0,77.7309,77.7843,77.7042,77.7843,273656.0
2022-05-26 15:45:00,87.33,87.37,87.27,87.34,375640.0,77.7754,77.811,77.722,77.7843,375640.0
2022-05-26 15:50:00,87.34,87.38,87.02,87.04,771195.0,77.7843,77.82,77.4993,77.5172,771195.0
2022-05-26 15:55:00,87.04,87.1,86.86,86.94,1210074.0,77.5172,77.5706,77.3568,77.4281,1210074.0
2022-05-27 09:30:00,86.55,86.83,86.34,86.83,702602.0,77.0808,77.3301,76.8937,77.3301,702602.0
2022-05-27 09:35:00,86.82,86.95,86.56,86.9,390228.0,77.3212,77.437,77.0897,77.3925,390228.0
2022-05-27 09:40:00,86.9,87.05,86.67,86.97,301196.0,77.3925,77.5261,77.1876,77.4548,301196.0
2022-05-27 09:45:00,86.98,87.47,86.98,87.47,245417.0,77.4637,77.9001,77.4637,77.9001,245417.0
2022-05-27 09:50:00,87.47,87.66,87.45,87.65,340108.0,77.9001,78.0693,77.8823,78.0604,340108.0
2022-05-27 09:55:00,87.64,87.76,87.47,87.49,288037.0,78.0515,78.1584,77.9001,77.9179,288037.0
2022-05-27 10:00:00,87.49,87.57,87.33,87.48,264829.0,77.9179,77.9892,77.7754,77.909,264829.0
2022-05-27 10:05:00,87.48,87.49,87.28,87.31,262810.0,77.909,77.9179,77.7309,77.7576,262810.0
2022-05-27 10:10:00,87.32,87.45,87.29,87.33,271288.0,77.7665,77.8823,77.7398,77.7754,271288.0
2022-05-27 10:15:00,87.33,87.43,87.3,87.42,206009.0,77.7754,77.8645,77.7487,77.8556,206009.0
2022-05-27 10:20:00,87.43,87.54,87.4,87.51,183345.0,77.8645,77.9624,77.8378,77.9357,183345.0
2022-05-27 10:25:00,87.52,87.54,87.44,87.45,160166.0,77.9446,77.9624,77.8734,77.8823,160166.0
2022-05-27 10:30:00,87.46,87.49,87.25,87.35,251069.0,77.8912,77.9179,77.7042,77.7932,251069.0
2022-05-27 10:35:00,87.34,87.5,87.32,87.4,194948.0,77.7843,77.9268,77.7665,77.8378,194948.0
2022-05-27 10:40:00,87.4,87.53,87.35,87.51,152530.0,77.8378,77.9535,77.7932,77.9357,152530.0
2022-05-27 10:45:00,87.5,87.56,87.37,87.53,210541.0,77.9268,77.9803,77.811,77.9535,210541.0
2022-05-27 10:50:00,87.52,87.69,87.51,87.67,188537.0,77.9446,78.096,77.9357,78.0782,188537.0
2022-05-27 10:55:00,87.67,87.79,87.61,87.65,169662.0,78.0782,78.1851,78.0248,78.0604,169662.0
2022-05-27 11:00:00,87.64,87.75,87.49,87.59,166128.0,78.0515,78.1495,77.9179,78.007,166128.0
2022-05-27 11:05:00,87.58,87.71,87.55,87.6,165868.0,77.9981,78.1138,77.9714,78.0159,165868.0
2022-05-27 11:10:00,87.62,87.74,87.6,87.73,126970.0,78.0337,78.1406,78.0159,78.1317,126970.0
2022-05-27 11:15:00,87.73,87.93,87.72,87.88,157072.0,78.1317,78.3098,78.1228,78.2652,157072.0
2022-05-27 11:20:00,87.88,87.9,87.84,87.86,147289.0,78.2652,78.2831,78.2296,78.2474,147289.0
2022-05-27 11:25:00,87.87,87.93,87.85,87.9,168045.0,78.2563,78.3098,78.2385,78.2831,168045.0
2022-05-27 11:30:00,87.9,88.1,87.87,88.01,287735.0,78.2831,78.4612,78.2563,78.381,287735.0
2022-05-27 11:35:00,88.0,88.07,87.97,88.0,112161.0,78.3721,78.4345,78.3454,78.3721,112161.0
2022-05-27 11:40:00,88.0,88.05,87.97,88.02,139724.0,78.3721,78.4166,78.3454,78.3899,139724.0
2022-05-27 11:45:00,88.03,88.11,88.01,88.05,282545.0,78.3988,78.4701,78.381,78.4166,282545.0
2022-05-27 11:50:00,88.05,88.09,88.02,88.06,83391.0,78.4166,78.4523,78.3899,78.4256,83391.0
2022-05-27 11:55:00,88.06,88.13,88.02,88.11,182586.0,78.4256,78.4879,78.3899,78.4701,182586.0
2022-05-27 12:00:00,88.1,88.19,88.08,88.16,116953.0,78.4612,78.5413,78.4434,78.5146,116953.0
2022-05-27 12:05:00,88.16,88.18,87.89,87.98,137572.0,78.5146,78.5324,78.2742,78.3543,137572.0
2022-05-27 12:10:00,87.98,88.13,87.97,88.07,86785.0,78.3543,78.4879,78.3454,78.4345,86785.0
2022-05-27 12:15:00,88.07,88.09,88.03,88.08,80185.0,78.4345,78.4523,78.3988,78.4434,80185.0
2022-05-27 12:20:00,88.08,88.12,88.02,88.02,110125.0,78.4434,78.479,78.3899,78.3899,110125.0
2022-05-27 12:25:00,88.02,88.15,88.01,88.14,113920.0,78.3899,78.5057,78.381,78.4968,113920.0
2022-05-27 12:30:00,88.14,88.14,87.94,87.98,165342.0,78.4968,78.4968,78.3187,78.3543,165342.0
2022-05-27 12:35:00,87.97,88.1,87.96,88.09,116105.0,78.3454,78.4612,78.3365,78.4523,116105.0
2022-05-27 12:40:00,88.09,88.22,88.07,88.22,236616.0,78.4523,78.5681,78.4345,78.5681,236616.0
2022-05-27 12:45:00,88.21,88.22,88.16,88.17,85797.0,78.5591,78.5681,78.5146,78.5235,85797.0
2022-05-27 12:50:00,88.17,88.29,88.17,88.28,93177.0,78.5235,78.6304,78.5235,78.6215,93177.0
2022-05-27 12:55:00,88.29,88.37,88.26,88.36,271185.0,78.6304,78.7016,78.6037,78.6927,271185.0
2022-05-27 13:00:00,88.36,88.47,88.35,88.43,167306.0,78.6927,78.7907,78.6838,78.7551,167306.0
2022-05-27 13:05:00,88.43,88.56,88.39,88.52,230142.0,78.7551,78.8709,78.7195,78.8352,230142.0
2022-05-27 13:10:00,88.51,88.53,88.43,88.44,124159.0,78.8263,78.8441,78.7551,78.764,124159.0
2022-05-27 13:15:00,88.44,88.46,88.33,88.37,210330.0,78.764,78.7818,78.666,78.7016,210330.0
2022-05-27 13:20:00,88.36,88.41,88.23,88.34,307181.0,78.6927,78.7373,78.577,78.6749,307181.0
2022-05-27 13:25:00,88.35,88.4,88.24,88.3,99622.0,78.6838,78.7284,78.5859,78.6393,99622.0
2022-05-27 13:30:00,88.3,88.37,88.18,88.23,104165.0,78.6393,78.7016,78.5324,78.577,104165.0
2022-05-27 13:35:00,88.23,88.25,88.15,88.15,123888.0,78.577,78.5948,78.5057,78.5057,123888.0
2022-05-27 13:40:00,88.14,88.19,88.09,88.16,100575.0,78.4968,78.5413,78.4523,78.5146,100575.0
2022-05-27 13:45:00,88.16,88.25,88.16,88.25,115679.0,78.5146,78.5948,78.5146,78.5948,115679.0
2022-05-27 13:50:00,88.25,88.41,88.24,88.4,121360.0,78.5948,78.7373,78.5859,78.7284,121360.0
2022-05-27 13:55:00,88.39,88.47,88.34,88.37,83996.0,78.7195,78.7907,78.6749,78.7016,83996.0
2022-05-27 14:00:00,88.38,88.47,88.32,88.42,160109.0,78.7105,78.7907,78.6571,78.7462,160109.0
2022-05-27 14:05:00,88.42,88.5,88.4,88.5,118435.0,78.7462,78.8174,78.7284,78.8174,118435.0
2022-05-27 14:10:00,88.5,88.52,88.37,88.42,148475.0,78.8174,78.8352,78.7016,78.7462,148475.0
2022-05-27 14:15:00,88.42,88.53,88.41,88.52,162501.0,78.7462,78.8441,78.7373,78.8352,162501.0
2022-05-27 14:20:00,88.51,88.53,88.46,88.49,152500.0,78.8263,78.8441,78.7818,78.8085,152500.0
2022-05-27 14:25:00,88.48,88.54,88.48,88.49,94361.0,78.7996,78.853,78.7996,78.8085,94361.0
2022-05-27 14:30:00,88.5,88.5,88.28,88.31,119322.0,78.8174,78.8174,78.6215,78.6482,119322.0
2022-05-27 14:35:00,88.3,88.34,88.25,88.31,142031.0,78.6393,78.6749,78.5948,78.6482,142031.0
2022-05-27 14:40:00,88.31,88.36,88.26,88.33,151756.0,78.6482,78.6927,78.6037,78.666,151756.0
2022-05-27 14:45:00,88.33,88.42,88.32,88.38,134032.0,78.666,78.7462,78.6571,78.7105,134032.0
2022-05-27 14:50:00,88.38,88.44,88.35,88.39,82718.0,78.7105,78.764,78.6838,78.7195,82718.0
2022-05-27 14:55:00,88.39,88.43,88.37,88.38,91223.0,78.7195,78.7551,78.7016,78.7105,91223.0
2022-05-27 15:00:00,88.38,88.44,88.0,88.35,360892.0,78.7105,78.764,78.3721,78.6838,360892.0
2022-05-27 15:05:00,88.35,88.45,88.32,88.43,188659.0,78.6838,78.7729,78.6571,78.7551,188659.0
2022-05-27 15:10:00,88.43,88.5,88.4,88.48,173900.0,78.7551,78.8174,78.7284,78.7996,173900.0
2022-05-27 15:15:00,88.48,88.52,88.46,88.52,124004.0,78.7996,78.8352,78.7818,78.8352,124004.0
2022-05-27 15:20:00,88.52,88.54,88.46,88.53,148333.0,78.8352,78.853,78.7818,78.8441,148333.0
2022-05-27 15:25:00,88.53,88.6,88.53,88.56,186707.0,78.8441,78.9065,78.8441,78.8709,186707.0
2022-05-27 15:30:00,88.57,88.59,88.45,88.47,227973.0,78.8798,78.8976,78.7729,78.7907,227973.0
2022-05-27 15:35:00,88.47,88.48,88.31,88.39,311578.0,78.7907,78.7996,78.6482,78.7195,311578.0
2022-05-27 15:40:00,88.39,88.56,88.38,88.53,306580.0,78.7195,78.8709,78.7105,78.8441,306580.0
2022-05-27 15:45:00,88.53,88.53,88.36,88.42,317437.0,78.8441,78.8441,78.6927,78.7462,317437.0
2022-05-27 15:50:00,88.43,88.52,88.32,88.42,514655.0,78.7551,78.8352,78.6571,78.7462,514655.0
2022-05-27 15:55:00,88.42,88.58,88.42,88.56,965642.0,78.7462,78.8887,78.7462,78.8709,965642.0
2022-05-31 09:30:00,89.99,90.32,89.7,89.94,1638845.0,80.1444,80.4383,79.8861,80.0999,1638845.0
2022-05-31 09:35:00,89.93,90.21,89.84,89.94,726225.0,80.091,80.3403,80.0108,80.0999,726225.0
2022-05-31 09:40:00,89.94,90.31,89.94,90.25,709522.0,80.0999,80.4294,80.0999,80.376,709522.0
2022-05-31 09:45:00,90.24,90.38,89.95,90.16,773953.0,80.367,80.4917,80.1088,80.2958,773953.0
2022-05-31 09:50:00,90.16,90.46,90.08,90.4,585902.0,80.2958,80.563,80.2246,80.5095,585902.0
2022-05-31 09:55:00,90.39,90.39,89.77,89.78,466762.0,80.5006,80.5006,79.9485,79.9574,466762.0
2022-05-31 10:00:00,89.79,89.93,89.4,89.4,486335.0,79.9663,80.091,79.6189,79.6189,486335.0
2022-05-31 10:05:00,89.38,89.59,89.19,89.4,381295.0,79.6011,79.7882,79.4319,79.6189,381295.0
2022-05-31 10:10:00,89.39,89.51,89.16,89.42,467642.0,79.61,79.7169,79.4052,79.6368,467642.0
2022-05-31 10:15:00,89.42,89.97,89.41,89.96,366733.0,79.6368,80.1266,79.6279,80.1177,366733.0
2022-05-31 10:20:00,89.95,90.15,89.94,90.1,820260.0,80.1088,80.2869,80.0999,80.2424,820260.0
2022-05-31 10:25:00,90.09,90.13,89.81,89.84,363671.0,80.2335,80.2691,79.9841,80.0108,363671.0
2022-05-31 10:30:00,89.84,90.24,89.81,89.98,343097.0,80.0108,80.367,79.9841,80.1355,343097.0
2022-05-31 10:35:00,89.97,90.16,89.85,89.87,312478.0,80.1266,80.2958,80.0197,80.0375,312478.0
2022-05-31 10:40:00,89.88,89.99,89.73,89.89,325408.0,80.0464,80.1444,79.9128,80.0553,325408.0
2022-05-31 10:45:00,89.9,89.95,89.75,89.76,268004.0,80.0642,80.1088,79.9307,79.9396,268004.0
2022-05-31 10:50:00,89.76,89.89,89.66,89.75,235582.0,79.9396,80.0553,79.8505,79.9307,235582.0
2022-05-31 10:55:00,89.75,89.86,89.71,89.77,265809.0,79.9307,80.0286,79.895,79.9485,265809.0
2022-05-31 11:00:00,89.77,89.93,89.69,89.76,233673.0,79.9485,80.091,79.8772,79.9396,233673.0
2022-05-31 11:05:00,89.75,89.77,89.33,89.42,255524.0,79.9307,79.9485,79.5566,79.6368,255524.0
2022-05-31 11:10:00,89.42,89.48,89.18,89.19,259934.0,79.6368,79.6902,79.423,79.4319,259934.0
2022-05-31 11:15:00,89.19,89.24,88.92,88.93,316889.0,79.4319,79.4765,79.1915,79.2004,316889.0
2022-05-31 11:20:00,88.93,89.15,88.9,88.98,243023.0,79.2004,79.3963,79.1737,79.2449,243023.0
2022-05-31 11:25:00,88.99,89.06,88.88,88.93,269903.0,79.2538,79.3161,79.1558,79.2004,269903.0
2022-05-31 11:30:00,88.92,88.97,88.71,88.72,205114.0,79.1915,79.236,79.0044,79.0133,205114.0
2022-05-31 11:35:00,88.73,89.05,88.72,88.94,174516.0,79.0223,79.3072,79.0133,79.2093,174516.0
2022-05-31 11:40:00,88.94,89.11,88.87,89.05,160832.0,79.2093,79.3607,79.1469,79.3072,160832.0
2022-05-31 11:45:00,89.05,89.31,89.05,89.3,145847.0,79.3072,79.5388,79.3072,79.5299,145847.0
2022-05-31 11:50:00,89.3,89.48,89.27,89.43,231038.0,79.5299,79.6902,79.5032,79.6457,231038.0
2022-05-31 11:55:00,89.42,89.58,89.4,89.51,291647.0,79.6368,79.7793,79.6189,79.7169,291647.0
2022-05-31 12:00:00,89.52,89.75,89.52,89.67,293307.0,79.7258,79.9307,79.7258,79.8594,293307.0
2022-05-31 12:05:00,89.67,89.67,89.45,89.51,127350.0,79.8594,79.8594,79.6635,79.7169,127350.0
2022-05-31 12:10:00,89.51,89.66,89.47,89.48,137135.0,79.7169,79.8505,79.6813,79.6902,137135.0
2022-05-31 12:15:00,89.47,89.51,89.27,89.36,208029.0,79.6813,79.7169,79.5032,79.5833,208029.0
2022-05-31 12:20:00,89.36,89.4,89.27,89.33,125550.0,79.5833,79.6189,79.5032,79.5566,125550.0
2022-05-31 12:25:00,89.33,89.44,89.33,89.42,129642.0,79.5566,79.6546,79.5566,79.6368,129642.0
2022-05-31 12:30:00,89.42,89.53,89.38,89.49,131143.0,79.6368,79.7347,79.6011,79.6991,131143.0
2022-05-31 12:35:00,89.5,89.61,89.43,89.57,115121.0,79.708,79.806,79.6457,79.7703,115121.0
2022-05-31 12:40:00,89.56,89.69,89.52,89.54,224429.0,79.7614,79.8772,79.7258,79.7436,224429.0
2022-05-31 12:45:00,89.55,89.6,89.47,89.51,197607.0,79.7525,79.7971,79.6813,79.7169,197607.0
2022-05-31 12:50:00,89.52,89.64,89.5,89.6,133318.0,79.7258,79.8327,79.708,79.7971,133318.0
2022-05-31 12:55:00,89.61,89.63,89.49,89.49,94478.0,79.806,79.8238,79.6991,79.6991,94478.0
2022-05-31 13:00:00,89.5,89.56,89.33,89.37,98106.0,79.708,79.7614,79.5566,79.5922,98106.0
2022-05-31 13:05:00,89.37,89.58,89.36,89.56,111836.0,79.5922,79.7793,79.5833,79.7614,111836.0
2022-05-31 13:10:00,89.55,89.55,89.3,89.36,103099.0,79.7525,79.7525,79.5299,79.5833,103099.0
2022-05-31 13:15:00,89.37,89.39,89.23,89.36,202857.0,79.5922,79.61,79.4675,79.5833,202857.0
2022-05-31 13:20:00,89.36,89.43,89.27,89.32,225486.0,79.5833,79.6457,79.5032,79.5477,225486.0
2022-05-31 13:25:00,89.32,89.38,89.3,89.33,220311.0,79.5477,79.6011,79.5299,79.5566,220311.0
2022-05-31 13:30:00,89.33,89.47,89.3,89.45,192413.0,79.5566,79.6813,79.5299,79.6635,192413.0
2022-05-31 13:35:00,89.45,89.55,89.31,89.39,137729.0,79.6635,79.7525,79.5388,79.61,137729.0
2022-05-31 13:40:00,89.39,89.58,89.38,89.58,203354.0,79.61,79.7793,79.6011,79.7793,203354.0
2022-05-31 13:45:00,89.57,89.58,89.17,89.24,740183.0,79.7703,79.7793,79.4141,79.4765,740183.0
2022-05-31 13:50:00,89.24,89.32,89.15,89.22,323597.0,79.4765,79.5477,79.3963,79.4586,323597.0
2022-05-31 13:55:00,89.22,89.23,88.81,88.83,587583.0,79.4586,79.4675,79.0935,79.1113,587583.0
2022-05-31 14:00:00,88.83,89.0,88.75,88.75,527468.0,79.1113,79.2627,79.0401,79.0401,527468.0
2022-05-31 14:05:00,88.74,88.75,88.31,88.5,688158.0,79.0312,79.0401,78.6482,78.8174,688158.0
2022-05-31 14:10:00,88.51,88.62,88.43,88.46,258490.0,78.8263,78.9243,78.7551,78.7818,258490.0
2022-05-31 14:15:00,88.45,88.55,88.21,88.54,394384.0,78.7729,78.8619,78.5591,78.853,394384.0
2022-05-31 14:20:00,88.55,88.6,88.19,88.2,339885.0,78.8619,78.9065,78.5413,78.5502,339885.0
2022-05-31 14:25:00,88.19,88.2,87.8,87.86,728073.0,78.5413,78.5502,78.194,78.2474,728073.0
2022-05-31 14:30:00,87.85,88.09,87.83,87.87,414814.0,78.2385,78.4523,78.2207,78.2563,414814.0
2022-05-31 14:35:00,87.87,88.06,87.72,87.97,532197.0,78.2563,78.4256,78.1228,78.3454,532197.0
2022-05-31 14:40:00,87.96,88.01,87.74,87.91,259906.0,78.3365,78.381,78.1406,78.292,259906.0
2022-05-31 14:45:00,87.9,87.91,87.49,87.61,411256.0,78.2831,78.292,77.9179,78.0248,411256.0
2022-05-31 14:50:00,87.61,87.63,87.22,87.22,258967.0,78.0248,78.0426,77.6775,77.6775,258967.0
2022-05-31 14:55:00,87.22,87.48,87.11,87.41,713570.0,77.6775,77.909,77.5795,77.8467,713570.0
2022-05-31 15:00:00,87.42,87.42,86.98,87.19,525185.0,77.8556,77.8556,77.4637,77.6507,525185.0
2022-05-31 15:05:00,87.18,87.37,86.91,87.33,855274.0,77.6418,77.811,77.4014,77.7754,855274.0
2022-05-31 15:10:00,87.33,87.37,87.16,87.31,410468.0,77.7754,77.811,77.624,77.7576,410468.0
2022-05-31 15:15:00,87.3,87.6,87.23,87.24,536939.0,77.7487,78.0159,77.6864,77.6953,536939.0
2022-05-31 15:20:00,87.23,87.43,87.19,87.34,417487.0,77.6864,77.8645,77.6507,77.7843,417487.0
2022-05-31 15:25:00,87.33,87.39,87.16,87.17,271135.0,77.7754,77.8289,77.624,77.6329,271135.0
2022-05-31 15:30:00,87.17,87.54,87.16,87.4,489007.0,77.6329,77.9624,77.624,77.8378,489007.0
2022-05-31 15:35:00,87.4,87.41,87.09,87.09,470644.0,77.8378,77.8467,77.5617,77.5617,470644.0
2022-05-31 15:40:00,87.09,87.16,86.89,86.91,603996.0,77.5617,77.624,77.3836,77.4014,603996.0
2022-05-31 15:45:00,86.9,87.09,86.73,87.05,1134305.0,77.3925,77.5617,77.2411,77.5261,1134305.0
2022-05-31 15:50:00,87.04,87.4,87.01,87.19,1349138.0,77.5172,77.8378,77.4904,77.6507,1349138.0
2022-05-31 15:55:00,87.18,87.22,86.96,87.14,1793402.0,77.6418,77.6775,77.4459,77.6062,1793402.0
2022-06-01 09:30:00,88.31,89.12,88.2,89.11,1804892.0,78.6482,79.3696,78.5502,79.3607,1804892.0
2022-06-01 09:35:00,89.11,89.14,88.58,88.61,967231.0,79.3607,79.3874,78.8887,78.9154,967231.0
2022-06-01 09:40:00,88.61,88.75,88.34,88.69,541685.0,78.9154,79.0401,78.6749,78.9866,541685.0
2022-06-01 09:45:00,88.69,89.05,88.65,88.98,543523.0,78.9866,79.3072,78.951,79.2449,543523.0
2022-06-01 09:50:00,88.98,89.03,88.56,88.63,454588.0,79.2449,79.2894,78.8709,78.9332,454588.0
2022-06-01 09:55:00,88.63,88.75,88.44,88.46,412251.0,78.9332,79.0401,78.764,78.7818,412251.0
2022-06-01 10:00:00,88.46,88.66,88.27,88.4,444349.0,78.7818,78.9599,78.6126,78.7284,444349.0
2022-06-01 10:05:00,88.4,88.51,88.16,88.24,639403.0,78.7284,78.8263,78.5146,78.5859,639403.0
2022-06-01 10:10:00,88.25,88.3,87.92,87.93,455117.0,78.5948,78.6393,78.3009,78.3098,455117.0
2022-06-01 10:15:00,87.94,87.98,87.73,87.87,362629.0,78.3187,78.3543,78.1317,78.2563,362629.0
2022-06-01 10:20:00,87.87,87.92,87.71,87.85,301185.0,78.2563,78.3009,78.1138,78.2385,301185.0
2022-06-01 10:25:00,87.84,87.95,87.78,87.93,249942.0,78.2296,78.3276,78.1762,78.3098,249942.0
2022-06-01 10:30:00,87.92,88.14,87.78,87.91,429680.0,78.3009,78.4968,78.1762,78.292,429680.0
2022-06-01 10:35:00,87.91,88.09,87.84,87.91,242672.0,78.292,78.4523,78.2296,78.292,242672.0
2022-06-01 10:40:00,87.9,88.12,87.86,87.89,223352.0,78.2831,78.479,78.2474,78.2742,223352.0
2022-06-01 10:45:00,87.89,87.94,87.73,87.79,219764.0,78.2742,78.3187,78.1317,78.1851,219764.0
2022-06-01 10:50:00,87.78,88.06,87.7,88.04,200496.0,78.1762,78.4256,78.1049,78.4077,200496.0
2022-06-01 10:55:00,88.03,88.23,87.98,88.22,260958.0,78.3988,78.577,78.3543,78.5681,260958.0
2022-06-01 11:00:00,88.21,88.24,87.86,88.06,310765.0,78.5591,78.5859,78.2474,78.4256,310765.0
2022-06-01 11:05:00,88.06,88.17,87.85,87.87,333500.0,78.4256,78.5235,78.2385,78.2563,333500.0
2022-06-01 11:10:00,87.88,88.19,87.87,88.02,198827.0,78.2652,78.5413,78.2563,78.3899,198827.0
2022-06-01 11:15:00,88.03,88.06,87.8,87.94,166087.0,78.3988,78.4256,78.194,78.3187,166087.0
2022-06-01 11:20:00,87.93,87.93,87.71,87.84,179628.0,78.3098,78.3098,78.1138,78.2296,179628.0
2022-06-01 11:25:00,87.85,87.86,87.56,87.75,156979.0,78.2385,78.2474,77.9803,78.1495,156979.0
2022-06-01 11:30:00,87.75,87.8,87.54,87.65,163898.0,78.1495,78.194,77.9624,78.0604,163898.0
2022-06-01 11:35:00,87.66,87.72,87.42,87.53,160921.0,78.0693,78.1228,77.8556,77.9535,160921.0
2022-06-01 11:40:00,87.52,87.61,87.44,87.56,91406.0,77.9446,78.0248,77.8734,77.9803,91406.0
2022-06-01 11:45:00,87.58,87.73,87.49,87.5,220866.0,77.9981,78.1317,77.9179,77.9268,220866.0
2022-06-01 11:50:00,87.5,87.63,87.33,87.63,169216.0,77.9268,78.0426,77.7754,78.0426,169216.0
2022-06-01 11:55:00,87.64,87.7,87.53,87.56,140989.0,78.0515,78.1049,77.9535,77.9803,140989.0
2022-06-01 12:00:00,87.57,87.6,87.45,87.54,80915.0,77.9892,78.0159,77.8823,77.9624,80915.0
2022-06-01 12:05:00,87.55,87.79,87.54,87.69,176675.0,77.9714,78.1851,77.9624,78.096,176675.0
2022-06-01 12:10:00,87.69,87.69,87.48,87.56,200449.0,78.096,78.096,77.909,77.9803,200449.0
2022-06-01 12:15:00,87.55,87.79,87.52,87.77,137976.0,77.9714,78.1851,77.9446,78.1673,137976.0
2022-06-01 12:20:00,87.77,87.89,87.73,87.86,201982.0,78.1673,78.2742,78.1317,78.2474,201982.0
2022-06-01 12:25:00,87.86,87.9,87.74,87.74,177243.0,78.2474,78.2831,78.1406,78.1406,177243.0
2022-06-01 12:30:00,87.73,88.0,87.73,87.93,215758.0,78.1317,78.3721,78.1317,78.3098,215758.0
2022-06-01 12:35:00,87.94,88.09,87.93,88.06,184706.0,78.3187,78.4523,78.3098,78.4256,184706.0
2022-06-01 12:40:00,88.05,88.14,87.99,88.06,156385.0,78.4166,78.4968,78.3632,78.4256,156385.0
2022-06-01 12:45:00,88.07,88.16,88.03,88.14,184988.0,78.4345,78.5146,78.3988,78.4968,184988.0
2022-06-01 12:50:00,88.13,88.17,87.95,88.16,187166.0,78.4879,78.5235,78.3276,78.5146,187166.0
2022-06-01 12:55:00,88.15,88.32,88.12,88.23,230016.0,78.5057,78.6571,78.479,78.577,230016.0
2022-06-01 13:00:00,88.23,88.38,88.15,88.15,169126.0,78.577,78.7105,78.5057,78.5057,169126.0
2022-06-01 13:05:00,88.15,88.49,88.12,88.47,204389.0,78.5057,78.8085,78.479,78.7907,204389.0
2022-06-01 13:10:00,88.48,88.63,88.47,88.62,146956.0,78.7996,78.9332,78.7907,78.9243,146956.0
2022-06-01 13:15:00,88.62,88.96,88.62,88.95,174610.0,78.9243,79.2271,78.9243,79.2182,174610.0
2022-06-01 13:20:00,88.96,89.12,88.88,88.94,313409.0,79.2271,79.3696,79.1558,79.2093,313409.0
2022-06-01 13:25:00,88.95,89.06,88.86,88.9,197035.0,79.2182,79.3161,79.138,79.1737,197035.0
2022-06-01 13:30:00,88.9,88.99,88.8,88.97,223087.0,79.1737,79.2538,79.0846,79.236,223087.0
2022-06-01 13:35:00,88.98,89.2,88.91,89.19,499349.0,79.2449,79.4408,79.1826,79.4319,499349.0
2022-06-01 13:40:00,89.19,89.27,89.12,89.16,300963.0,79.4319,79.5032,79.3696,79.4052,300963.0
2022-06-01 13:45:00,89.16,89.26,89.03,89.1,408368.0,79.4052,79.4943,79.2894,79.3518,408368.0
2022-06-01 13:50:00,89.1,89.16,88.84,88.89,289014.0,79.3518,79.4052,79.1202,79.1647,289014.0
2022-06-01 13:55:00,88.89,89.0,88.82,88.86,156288.0,79.1647,79.2627,79.1024,79.138,156288.0
2022-06-01 14:00:00,88.86,89.03,88.82,88.98,227459.0,79.138,79.2894,79.1024,79.2449,227459.0
2022-06-01 14:05:00,88.97,89.01,88.78,88.85,230676.0,79.236,79.2716,79.0668,79.1291,230676.0
2022-06-01 14:10:00,88.85,88.87,88.64,88.7,161308.0,79.1291,79.1469,78.9421,78.9955,161308.0
2022-06-01 14:15:00,88.7,88.8,88.56,88.62,187776.0,78.9955,79.0846,78.8709,78.9243,187776.0
2022-06-01 14:20:00,88.62,88.81,88.55,88.8,281075.0,78.9243,79.0935,78.8619,79.0846,281075.0
2022-06-01 14:25:00,88.8,89.04,88.78,88.88,315326.0,79.0846,79.2983,79.0668,79.1558,315326.0
2022-06-01 14:30:00,88.89,89.0,88.86,88.92,171506.0,79.1647,79.2627,79.138,79.1915,171506.0
2022-06-01 14:35:00,88.92,88.96,88.71,88.72,219620.0,79.1915,79.2271,79.0044,79.0133,219620.0
2022-06-01 14:40:00,88.72,88.87,88.61,88.86,249155.0,79.0133,79.1469,78.9154,79.138,249155.0
2022-06-01 14:45:00,88.87,88.88,88.66,88.79,192419.0,79.1469,79.1558,78.9599,79.0757,192419.0
2022-06-01 14:50:00,88.79,88.81,88.63,88.64,196695.0,79.0757,79.0935,78.9332,78.9421,196695.0
2022-06-01 14:55:00,88.63,88.74,88.63,88.73,119549.0,78.9332,79.0312,78.9332,79.0223,119549.0
2022-06-01 15:00:00,88.73,88.86,88.72,88.81,189127.0,79.0223,79.138,79.0133,79.0935,189127.0
2022-06-01 15:05:00,88.81,89.01,88.8,89.0,207705.0,79.0935,79.2716,79.0846,79.2627,207705.0
2022-06-01 15:10:00,89.0,89.13,88.96,89.1,252312.0,79.2627,79.3785,79.2271,79.3518,252312.0
2022-06-01 15:15:00,89.11,89.13,88.9,88.97,287560.0,79.3607,79.3785,79.1737,79.236,287560.0
2022-06-01 15:20:00,88.97,89.21,88.97,89.1,183200.0,79.236,79.4497,79.236,79.3518,183200.0
2022-06-01 15:25:00,89.11,89.15,89.01,89.12,242637.0,79.3607,79.3963,79.2716,79.3696,242637.0
2022-06-01 15:30:00,89.12,89.14,88.94,88.94,346702.0,79.3696,79.3874,79.2093,79.2093,346702.0
2022-06-01 15:35:00,88.93,89.08,88.8,89.08,308454.0,79.2004,79.334,79.0846,79.334,308454.0
2022-06-01 15:40:00,89.08,89.11,88.9,88.9,336127.0,79.334,79.3607,79.1737,79.1737,336127.0
2022-06-01 15:45:00,88.9,89.04,88.84,88.91,332165.0,79.1737,79.2983,79.1202,79.1826,332165.0
2022-06-01 15:50:00,88.9,89.03,88.76,88.79,720511.0,79.1737,79.2894,79.049,79.0757,720511.0
2022-06-01 15:55:00,88.78,88.81,88.57,88.59,911527.0,79.0668,79.0935,78.8798,78.8976,911527.0
2022-06-02 09:30:00,88.03,88.36,87.53,88.34,1052349.0,78.3988,78.6927,77.9535,78.6749,1052349.0
2022-06-02 09:35:00,88.35,88.48,87.9,88.22,535629.0,78.6838,78.7996,78.2831,78.5681,535629.0
2022-06-02 09:40:00,88.21,88.41,87.95,88.18,445167.0,78.5591,78.7373,78.3276,78.5324,445167.0
2022-06-02 09:45:00,88.21,88.29,87.81,88.18,481391.0,78.5591,78.6304,78.2029,78.5324,481391.0
2022-06-02 09:50:00,88.16,88.16,87.86,88.06,253096.0,78.5146,78.5146,78.2474,78.4256,253096.0
2022-06-02 09:55:00,88.06,88.13,87.8,87.83,219654.0,78.4256,78.4879,78.194,78.2207,219654.0
2022-06-02 10:00:00,87.86,88.22,87.77,88.21,318259.0,78.2474,78.5681,78.1673,78.5591,318259.0
2022-06-02 10:05:00,88.21,88.37,87.91,87.97,433560.0,78.5591,78.7016,78.292,78.3454,433560.0
2022-06-02 10:10:00,87.97,88.25,87.83,88.23,302876.0,78.3454,78.5948,78.2207,78.577,302876.0
2022-06-02 10:15:00,88.21,88.27,88.04,88.05,363085.0,78.5591,78.6126,78.4077,78.4166,363085.0
2022-06-02 10:20:00,88.05,88.25,87.6,87.6,375982.0,78.4166,78.5948,78.0159,78.0159,375982.0
2022-06-02 10:25:00,87.6,87.92,87.59,87.92,236631.0,78.0159,78.3009,78.007,78.3009,236631.0
2022-06-02 10:30:00,87.92,87.99,87.61,87.84,222758.0,78.3009,78.3632,78.0248,78.2296,222758.0
2022-06-02 10:35:00,87.85,87.98,87.74,87.86,127840.0,78.2385,78.3543,78.1406,78.2474,127840.0
2022-06-02 10:40:00,87.87,87.93,87.76,87.78,219353.0,78.2563,78.3098,78.1584,78.1762,219353.0
2022-06-02 10:45:00,87.79,88.13,87.7,88.13,265240.0,78.1851,78.4879,78.1049,78.4879,265240.0
2022-06-02 10:50:00,88.13,88.13,87.88,87.98,254813.0,78.4879,78.4879,78.2652,78.3543,254813.0
2022-06-02 10:55:00,87.97,88.1,87.95,88.08,239283.0,78.3454,78.4612,78.3276,78.4434,239283.0
2022-06-02 11:00:00,88.09,88.29,88.02,88.12,430398.0,78.4523,78.6304,78.3899,78.479,430398.0
2022-06-02 11:05:00,88.13,88.44,88.06,88.37,235916.0,78.4879,78.764,78.4256,78.7016,235916.0
2022-06-02 11:10:00,88.38,88.57,88.32,88.49,276826.0,78.7105,78.8798,78.6571,78.8085,276826.0
2022-06-02 11:15:00,88.5,88.55,88.34,88.37,135295.0,78.8174,78.8619,78.6749,78.7016,135295.0
2022-06-02 11:20:00,88.38,88.52,88.33,88.51,224386.0,78.7105,78.8352,78.666,78.8263,224386.0
2022-06-02 11:25:00,88.52,88.54,88.34,88.51,238631.0,78.8352,78.853,78.6749,78.8263,238631.0
2022-06-02 11:30:00,88.51,88.56,88.37,88.52,198356.0,78.8263,78.8709,78.7016,78.8352,198356.0
2022-06-02 11:35:00,88.5,88.51,88.32,88.51,161131.0,78.8174,78.8263,78.6571,78.8263,161131.0
2022-06-02 11:40:00,88.52,88.75,88.49,88.74,168592.0,78.8352,79.0401,78.8085,79.0312,168592.0
2022-06-02 11:45:00,88.74,88.88,88.71,88.87,165664.0,79.0312,79.1558,79.0044,79.1469,165664.0
2022-06-02 11:50:00,88.88,88.96,88.76,88.81,261928.0,79.1558,79.2271,79.049,79.0935,261928.0
2022-06-02 11:55:00,88.82,88.85,88.69,88.73,148576.0,79.1024,79.1291,78.9866,79.0223,148576.0
2022-06-02 12:00:00,88.74,88.76,88.57,88.73,251100.0,79.0312,79.049,78.8798,79.0223,251100.0
2022-06-02 12:05:00,88.74,88.75,88.6,88.64,148733.0,79.0312,79.0401,78.9065,78.9421,148733.0
2022-06-02 12:10:00,88.64,88.76,88.61,88.68,832843.0,78.9421,79.049,78.9154,78.9777,832843.0
2022-06-02 12:15:00,88.69,88.73,88.62,88.65,175860.0,78.9866,79.0223,78.9243,78.951,175860.0
2022-06-02 12:20:00,88.65,88.67,88.54,88.59,189785.0,78.951,78.9688,78.853,78.8976,189785.0
2022-06-02 12:25:00,88.59,88.79,88.49,88.78,158130.0,78.8976,79.0757,78.8085,79.0668,158130.0
2022-06-02 12:30:00,88.79,88.91,88.77,88.9,358352.0,79.0757,79.1826,79.0579,79.1737,358352.0
2022-06-02 12:35:00,88.89,88.9,88.73,88.82,258674.0,79.1647,79.1737,79.0223,79.1024,258674.0
2022-06-02 12:40:00,88.82,88.83,88.59,88.7,223619.0,79.1024,79.1113,78.8976,78.9955,223619.0
2022-06-02 12:45:00,88.7,88.76,88.67,88.75,135322.0,78.9955,79.049,78.9688,79.0401,135322.0
2022-06-02 12:50:00,88.76,88.89,88.73,88.86,140770.0,79.049,79.1647,79.0223,79.138,140770.0
2022-06-02 12:55:00,88.86,88.87,88.76,88.79,117668.0,79.138,79.1469,79.049,79.0757,117668.0
2022-06-02 13:00:00,88.8,88.85,88.75,88.78,135719.0,79.0846,79.1291,79.0401,79.0668,135719.0
2022-06-02 13:05:00,88.77,88.84,88.65,88.72,170979.0,79.0579,79.1202,78.951,79.0133,170979.0
2022-06-02 13:10:00,88.72,88.73,88.57,88.61,163670.0,79.0133,79.0223,78.8798,78.9154,163670.0
2022-06-02 13:15:00,88.62,88.68,88.54,88.66,118951.0,78.9243,78.9777,78.853,78.9599,118951.0
2022-06-02 13:20:00,88.66,88.73,88.63,88.65,109780.0,78.9599,79.0223,78.9332,78.951,109780.0
2022-06-02 13:25:00,88.65,88.66,88.45,88.58,150027.0,78.951,78.9599,78.7729,78.8887,150027.0
2022-06-02 13:30:00,88.58,88.63,88.48,88.59,124774.0,78.8887,78.9332,78.7996,78.8976,124774.0
2022-06-02 13:35:00,88.59,88.6,88.44,88.51,94304.0,78.8976,78.9065,78.764,78.8263,94304.0
2022-06-02 13:40:00,88.51,88.56,88.37,88.46,154276.0,78.8263,78.8709,78.7016,78.7818,154276.0
2022-06-02 13:45:00,88.47,88.47,88.35,88.37,110851.0,78.7907,78.7907,78.6838,78.7016,110851.0
2022-06-02 13:50:00,88.38,88.4,88.16,88.18,227582.0,78.7105,78.7284,78.5146,78.5324,227582.0
2022-06-02 13:55:00,88.18,88.34,88.06,88.34,183838.0,78.5324,78.6749,78.4256,78.6749,183838.0
2022-06-02 14:00:00,88.34,88.34,88.19,88.25,192316.0,78.6749,78.6749,78.5413,78.5948,192316.0
2022-06-02 14:05:00,88.26,88.35,88.15,88.19,259930.0,78.6037,78.6838,78.5057,78.5413,259930.0
2022-06-02 14:10:00,88.2,88.28,88.16,88.2,165866.0,78.5502,78.6215,78.5146,78.5502,165866.0
2022-06-02 14:15:00,88.2,88.21,88.05,88.08,120168.0,78.5502,78.5591,78.4166,78.4434,120168.0
2022-06-02 14:20:00,88.08,88.12,88.02,88.06,224037.0,78.4434,78.479,78.3899,78.4256,224037.0
2022-06-02 14:25:00,88.06,88.06,87.86,87.92,224416.0,78.4256,78.4256,78.2474,78.3009,224416.0
2022-06-02 14:30:00,87.92,88.07,87.87,88.03,147185.0,78.3009,78.4345,78.2563,78.3988,147185.0
2022-06-02 14:35:00,88.02,88.07,87.94,87.97,151085.0,78.3899,78.4345,78.3187,78.3454,151085.0
2022-06-02 14:40:00,87.97,88.03,87.85,87.86,176003.0,78.3454,78.3988,78.2385,78.2474,176003.0
2022-06-02 14:45:00,87.85,87.96,87.81,87.86,203595.0,78.2385,78.3365,78.2029,78.2474,203595.0
2022-06-02 14:50:00,87.85,87.85,87.62,87.63,584439.0,78.2385,78.2385,78.0337,78.0426,584439.0
2022-06-02 14:55:00,87.64,87.66,87.46,87.5,611614.0,78.0515,78.0693,77.8912,77.9268,611614.0
2022-06-02 15:00:00,87.49,87.86,87.49,87.78,268660.0,77.9179,78.2474,77.9179,78.1762,268660.0
2022-06-02 15:05:00,87.77,87.79,87.67,87.73,167970.0,78.1673,78.1851,78.0782,78.1317,167970.0
2022-06-02 15:10:00,87.72,87.9,87.69,87.9,205126.0,78.1228,78.2831,78.096,78.2831,205126.0
2022-06-02 15:15:00,87.89,88.03,87.87,88.0,285449.0,78.2742,78.3988,78.2563,78.3721,285449.0
2022-06-02 15:20:00,88.0,88.13,87.95,88.11,268729.0,78.3721,78.4879,78.3276,78.4701,268729.0
2022-06-02 15:25:00,88.12,88.17,87.99,88.12,444079.0,78.479,78.5235,78.3632,78.479,444079.0
2022-06-02 15:30:00,88.11,88.26,88.09,88.23,270695.0,78.4701,78.6037,78.4523,78.577,270695.0
2022-06-02 15:35:00,88.24,88.33,88.23,88.31,289461.0,78.5859,78.666,78.577,78.6482,289461.0
2022-06-02 15:40:00,88.31,88.36,88.24,88.32,289306.0,78.6482,78.6927,78.5859,78.6571,289306.0
2022-06-02 15:45:00,88.31,88.31,88.16,88.19,348339.0,78.6482,78.6482,78.5146,78.5413,348339.0
2022-06-02 15:50:00,88.19,88.36,88.13,88.26,630851.0,78.5413,78.6927,78.4879,78.6037,630851.0
2022-06-02 15:55:00,88.26,88.39,88.19,88.37,862533.0,78.6037,78.7195,78.5413,78.7016,862533.0
2022-06-03 09:30:00,88.45,89.22,88.35,88.84,1014829.0,78.7729,79.4586,78.6838,79.1202,1014829.0
2022-06-03 09:35:00,88.85,89.01,88.65,88.99,607986.0,79.1291,79.2716,78.951,79.2538,607986.0
2022-06-03 09:40:00,88.98,89.15,88.6,88.6,465687.0,79.2449,79.3963,78.9065,78.9065,465687.0
2022-06-03 09:45:00,88.62,89.12,88.55,88.99,382424.0,78.9243,79.3696,78.8619,79.2538,382424.0
2022-06-03 09:50:00,88.98,89.29,88.86,89.1,383538.0,79.2449,79.521,79.138,79.3518,383538.0
2022-06-03 09:55:00,89.11,89.52,89.09,89.48,405734.0,79.3607,79.7258,79.3429,79.6902,405734.0
2022-06-03 10:00:00,89.48,89.59,89.37,89.51,374737.0,79.6902,79.7882,79.5922,79.7169,374737.0
2022-06-03 10:05:00,89.48,89.68,89.43,89.5,251072.0,79.6902,79.8683,79.6457,79.708,251072.0
2022-06-03 10:10:00,89.5,89.7,89.39,89.68,243976.0,79.708,79.8861,79.61,79.8683,243976.0
2022-06-03 10:15:00,89.67,89.72,89.56,89.62,191114.0,79.8594,79.9039,79.7614,79.8149,191114.0
2022-06-03 10:20:00,89.61,89.67,89.28,89.36,244821.0,79.806,79.8594,79.5121,79.5833,244821.0
2022-06-03 10:25:00,89.36,89.4,89.18,89.3,248750.0,79.5833,79.6189,79.423,79.5299,248750.0
2022-06-03 10:30:00,89.3,89.37,89.0,89.32,292634.0,79.5299,79.5922,79.2627,79.5477,292634.0
2022-06-03 10:35:00,89.32,89.33,89.0,89.01,146110.0,79.5477,79.5566,79.2627,79.2716,146110.0
2022-06-03 10:40:00,89.0,89.01,88.65,88.74,264835.0,79.2627,79.2716,78.951,79.0312,264835.0
2022-06-03 10:45:00,88.75,88.94,88.74,88.84,514091.0,79.0401,79.2093,79.0312,79.1202,514091.0
2022-06-03 10:50:00,88.83,89.07,88.82,89.0,224041.0,79.1113,79.3251,79.1024,79.2627,224041.0
2022-06-03 10:55:00,89.01,89.11,88.91,89.1,153820.0,79.2716,79.3607,79.1826,79.3518,153820.0
2022-06-03 11:00:00,89.1,89.14,89.01,89.09,248738.0,79.3518,79.3874,79.2716,79.3429,248738.0
2022-06-03 11:05:00,89.09,89.11,88.96,88.96,131148.0,79.3429,79.3607,79.2271,79.2271,131148.0
2022-06-03 11:10:00,88.96,89.12,88.87,89.1,151420.0,79.2271,79.3696,79.1469,79.3518,151420.0
2022-06-03 11:15:00,89.09,89.32,89.01,89.23,156254.0,79.3429,79.5477,79.2716,79.4675,156254.0
2022-06-03 11:20:00,89.23,89.25,89.03,89.04,97937.0,79.4675,79.4854,79.2894,79.2983,97937.0
2022-06-03 11:25:00,89.04,89.16,89.0,89.08,120068.0,79.2983,79.4052,79.2627,79.334,120068.0
2022-06-03 11:30:00,89.09,89.26,89.02,89.25,87588.0,79.3429,79.4943,79.2805,79.4854,87588.0
2022-06-03 11:35:00,89.25,89.34,89.18,89.33,95936.0,79.4854,79.5655,79.423,79.5566,95936.0
2022-06-03 11:40:00,89.33,89.37,89.19,89.2,104156.0,79.5566,79.5922,79.4319,79.4408,104156.0
2022-06-03 11:45:00,89.2,89.22,89.08,89.12,164596.0,79.4408,79.4586,79.334,79.3696,164596.0
2022-06-03 11:50:00,89.13,89.15,88.95,88.96,92353.0,79.3785,79.3963,79.2182,79.2271,92353.0
2022-06-03 11:55:00,88.96,89.08,88.9,89.08,83984.0,79.2271,79.334,79.1737,79.334,83984.0
2022-06-03 12:00:00,89.07,89.32,89.06,89.31,105240.0,79.3251,79.5477,79.3161,79.5388,105240.0
2022-06-03 12:05:00,89.3,89.34,89.14,89.15,124145.0,79.5299,79.5655,79.3874,79.3963,124145.0
2022-06-03 12:10:00,89.16,89.2,89.08,89.11,93718.0,79.4052,79.4408,79.334,79.3607,93718.0
2022-06-03 12:15:00,89.11,89.18,88.87,88.87,114526.0,79.3607,79.423,79.1469,79.1469,114526.0
2022-06-03 12:20:00,88.87,89.28,88.84,89.23,109555.0,79.1469,79.5121,79.1202,79.4675,109555.0
2022-06-03 12:25:00,89.23,89.37,89.2,89.35,85379.0,79.4675,79.5922,79.4408,79.5744,85379.0
2022-06-03 12:30:00,89.36,89.41,89.29,89.3,168065.0,79.5833,79.6279,79.521,79.5299,168065.0
2022-06-03 12:35:00,89.31,89.59,89.26,89.55,259634.0,79.5388,79.7882,79.4943,79.7525,259634.0
2022-06-03 12:40:00,89.55,89.56,89.27,89.33,118730.0,79.7525,79.7614,79.5032,79.5566,118730.0
2022-06-03 12:45:00,89.32,89.37,89.21,89.31,92679.0,79.5477,79.5922,79.4497,79.5388,92679.0
2022-06-03 12:50:00,89.3,89.48,89.23,89.46,107026.0,79.5299,79.6902,79.4675,79.6724,107026.0
2022-06-03 12:55:00,89.46,89.58,89.46,89.55,229834.0,79.6724,79.7793,79.6724,79.7525,229834.0
2022-06-03 13:00:00,89.55,89.73,89.53,89.67,134519.0,79.7525,79.9128,79.7347,79.8594,134519.0
2022-06-03 13:05:00,89.67,89.7,89.58,89.6,171665.0,79.8594,79.8861,79.7793,79.7971,171665.0
2022-06-03 13:10:00,89.6,89.61,89.5,89.51,135237.0,79.7971,79.806,79.708,79.7169,135237.0
2022-06-03 13:15:00,89.51,89.52,89.28,89.28,150387.0,79.7169,79.7258,79.5121,79.5121,150387.0
2022-06-03 13:20:00,89.27,89.45,89.26,89.44,82239.0,79.5032,79.6635,79.4943,79.6546,82239.0
2022-06-03 13:25:00,89.44,89.52,89.42,89.46,68799.0,79.6546,79.7258,79.6368,79.6724,68799.0
2022-06-03 13:30:00,89.45,89.45,89.3,89.38,94271.0,79.6635,79.6635,79.5299,79.6011,94271.0
2022-06-03 13:35:00,89.38,89.42,89.29,89.31,80394.0,79.6011,79.6368,79.521,79.5388,80394.0
2022-06-03 13:40:00,89.31,89.31,89.13,89.2,100228.0,79.5388,79.5388,79.3785,79.4408,100228.0
2022-06-03 13:45:00,89.2,89.28,89.14,89.27,68058.0,79.4408,79.5121,79.3874,79.5032,68058.0
2022-06-03 13:50:00,89.27,89.34,89.21,89.25,71686.0,79.5032,79.5655,79.4497,79.4854,71686.0
2022-06-03 13:55:00,89.25,89.28,89.17,89.2,71612.0,79.4854,79.5121,79.4141,79.4408,71612.0
2022-06-03 14:00:00,89.2,89.2,89.01,89.14,105187.0,79.4408,79.4408,79.2716,79.3874,105187.0
2022-06-03 14:05:00,89.14,89.28,89.12,89.21,82151.0,79.3874,79.5121,79.3696,79.4497,82151.0
2022-06-03 14:10:00,89.2,89.3,89.19,89.27,74779.0,79.4408,79.5299,79.4319,79.5032,74779.0
2022-06-03 14:15:00,89.26,89.34,89.2,89.33,190750.0,79.4943,79.5655,79.4408,79.5566,190750.0
2022-06-03 14:20:00,89.32,89.4,89.23,89.39,114721.0,79.5477,79.6189,79.4675,79.61,114721.0
2022-06-03 14:25:00,89.39,89.52,89.33,89.51,164648.0,79.61,79.7258,79.5566,79.7169,164648.0
2022-06-03 14:30:00,89.51,89.51,89.41,89.43,148329.0,79.7169,79.7169,79.6279,79.6457,148329.0
2022-06-03 14:35:00,89.43,89.47,89.27,89.31,118775.0,79.6457,79.6813,79.5032,79.5388,118775.0
2022-06-03 14:40:00,89.3,89.43,89.24,89.42,112824.0,79.5299,79.6457,79.4765,79.6368,112824.0
2022-06-03 14:45:00,89.43,89.55,89.38,89.55,124913.0,79.6457,79.7525,79.6011,79.7525,124913.0
2022-06-03 14:50:00,89.55,89.62,89.52,89.59,121892.0,79.7525,79.8149,79.7258,79.7882,121892.0
2022-06-03 14:55:00,89.58,89.66,89.54,89.66,132243.0,79.7793,79.8505,79.7436,79.8505,132243.0
2022-06-03 15:00:00,89.66,89.72,89.55,89.69,176611.0,79.8505,79.9039,79.7525,79.8772,176611.0
2022-06-03 15:05:00,89.69,89.69,89.51,89.62,180556.0,79.8772,79.8772,79.7169,79.8149,180556.0
2022-06-03 15:10:00,89.62,89.68,89.48,89.59,137159.0,79.8149,79.8683,79.6902,79.7882,137159.0
2022-06-03 15:15:00,89.58,89.66,89.53,89.64,167312.0,79.7793,79.8505,79.7347,79.8327,167312.0
2022-06-03 15:20:00,89.63,89.7,89.61,89.66,133686.0,79.8238,79.8861,79.806,79.8505,133686.0
2022-06-03 15:25:00,89.66,89.79,89.64,89.79,199502.0,79.8505,79.9663,79.8327,79.9663,199502.0
2022-06-03 15:30:00,89.79,89.79,89.65,89.71,240840.0,79.9663,79.9663,79.8416,79.895,240840.0
2022-06-03 15:35:00,89.7,89.79,89.62,89.68,364270.0,79.8861,79.9663,79.8149,79.8683,364270.0
2022-06-03 15:40:00,89.68,89.69,89.49,89.5,305346.0,79.8683,79.8772,79.6991,79.708,305346.0
2022-06-03 15:45:00,89.5,89.52,89.43,89.46,325783.0,79.708,79.7258,79.6457,79.6724,325783.0
2022-06-03 15:50:00,89.46,89.66,89.36,89.59,772821.0,79.6724,79.8505,79.5833,79.7882,772821.0
2022-06-03 15:55:00,89.59,89.61,89.42,89.52,1018550.0,79.7882,79.806,79.6368,79.7258,1018550.0
2022-06-06 09:30:00,89.94,90.0,89.5,89.71,1083725.0,80.0999,80.1533,79.708,79.895,1083725.0
2022-06-06 09:35:00,89.7,89.88,89.53,89.63,428499.0,79.8861,80.0464,79.7347,79.8238,428499.0
2022-06-06 09:40:00,89.63,89.93,89.61,89.85,467653.0,79.8238,80.091,79.806,80.0197,467653.0
2022-06-06 09:45:00,89.84,89.97,89.61,89.97,281487.0,80.0108,80.1266,79.806,80.1266,281487.0
2022-06-06 09:50:00,89.96,90.0,89.57,89.7,317589.0,80.1177,80.1533,79.7703,79.8861,317589.0
2022-06-06 09:55:00,89.71,89.81,89.53,89.57,287448.0,79.895,79.9841,79.7347,79.7703,287448.0
2022-06-06 10:00:00,89.58,89.61,89.36,89.43,271508.0,79.7793,79.806,79.5833,79.6457,271508.0
2022-06-06 10:05:00,89.42,89.6,89.3,89.43,207334.0,79.6368,79.7971,79.5299,79.6457,207334.0
2022-06-06 10:10:00,89.43,89.57,89.34,89.38,142504.0,79.6457,79.7703,79.5655,79.6011,142504.0
2022-06-06 10:15:00,89.38,89.4,89.19,89.19,213617.0,79.6011,79.6189,79.4319,79.4319,213617.0
2022-06-06 10:20:00,89.19,89.19,88.93,88.98,303882.0,79.4319,79.4319,79.2004,79.2449,303882.0
2022-06-06 10:25:00,88.99,89.21,88.94,89.19,251901.0,79.2538,79.4497,79.2093,79.4319,251901.0
2022-06-06 10:30:00,89.2,89.29,89.05,89.19,153148.0,79.4408,79.521,79.3072,79.4319,153148.0
2022-06-06 10:35:00,89.17,89.35,89.09,89.35,148093.0,79.4141,79.5744,79.3429,79.5744,148093.0
2022-06-06 10:40:00,89.36,89.46,89.26,89.41,146634.0,79.5833,79.6724,79.4943,79.6279,146634.0
2022-06-06 10:45:00,89.41,89.42,89.29,89.33,138233.0,79.6279,79.6368,79.521,79.5566,138233.0
2022-06-06 10:50:00,89.33,89.5,89.27,89.45,223527.0,79.5566,79.708,79.5032,79.6635,223527.0
2022-06-06 10:55:00,89.45,89.56,89.44,89.51,173606.0,79.6635,79.7614,79.6546,79.7169,173606.0
2022-06-06 11:00:00,89.51,89.66,89.45,89.49,189698.0,79.7169,79.8505,79.6635,79.6991,189698.0
2022-06-06 11:05:00,89.5,89.69,89.47,89.48,196925.0,79.708,79.8772,79.6813,79.6902,196925.0
2022-06-06 11:10:00,89.48,89.49,89.16,89.24,240301.0,79.6902,79.6991,79.4052,79.4765,240301.0
2022-06-06 11:15:00,89.24,89.27,88.95,88.96,265469.0,79.4765,79.5032,79.2182,79.2271,265469.0
2022-06-06 11:20:00,88.95,89.17,88.93,89.12,169103.0,79.2182,79.4141,79.2004,79.3696,169103.0
2022-06-06 11:25:00,89.13,89.29,89.12,89.21,190493.0,79.3785,79.521,79.3696,79.4497,190493.0
2022-06-06 11:30:00,89.21,89.39,89.16,89.38,295607.0,79.4497,79.61,79.4052,79.6011,295607.0
2022-06-06 11:35:00,89.38,89.48,89.35,89.44,173481.0,79.6011,79.6902,79.5744,79.6546,173481.0
2022-06-06 11:40:00,89.43,89.6,89.39,89.59,111613.0,79.6457,79.7971,79.61,79.7882,111613.0
2022-06-06 11:45:00,89.59,89.67,89.42,89.43,144495.0,79.7882,79.8594,79.6368,79.6457,144495.0
2022-06-06 11:50:00,89.43,89.52,89.37,89.49,73535.0,79.6457,79.7258,79.5922,79.6991,73535.0
2022-06-06 11:55:00,89.49,89.68,89.48,89.67,66831.0,79.6991,79.8683,79.6902,79.8594,66831.0
2022-06-06 12:00:00,89.67,89.69,89.53,89.58,109911.0,79.8594,79.8772,79.7347,79.7793,109911.0
2022-06-06 12:05:00,89.58,89.68,89.54,89.58,84825.0,79.7793,79.8683,79.7436,79.7793,84825.0
2022-06-06 12:10:00,89.59,89.62,89.44,89.48,110067.0,79.7882,79.8149,79.6546,79.6902,110067.0
2022-06-06 12:15:00,89.47,89.47,89.31,89.4,127638.0,79.6813,79.6813,79.5388,79.6189,127638.0
2022-06-06 12:20:00,89.39,89.5,89.34,89.34,71061.0,79.61,79.708,79.5655,79.5655,71061.0
2022-06-06 12:25:00,89.34,89.46,89.33,89.42,82960.0,79.5655,79.6724,79.5566,79.6368,82960.0
2022-06-06 12:30:00,89.41,89.61,89.41,89.61,91009.0,79.6279,79.806,79.6279,79.806,91009.0
2022-06-06 12:35:00,89.6,89.68,89.59,89.64,97488.0,79.7971,79.8683,79.7882,79.8327,97488.0
2022-06-06 12:40:00,89.65,89.65,89.53,89.6,84047.0,79.8416,79.8416,79.7347,79.7971,84047.0
2022-06-06 12:45:00,89.59,89.73,89.53,89.69,107312.0,79.7882,79.9128,79.7347,79.8772,107312.0
2022-06-06 12:50:00,89.68,89.68,89.53,89.65,106051.0,79.8683,79.8683,79.7347,79.8416,106051.0
2022-06-06 12:55:00,89.64,89.74,89.6,89.73,90477.0,79.8327,79.9218,79.7971,79.9128,90477.0
2022-06-06 13:00:00,89.74,89.74,89.52,89.52,92155.0,79.9218,79.9218,79.7258,79.7258,92155.0
2022-06-06 13:05:00,89.52,89.67,89.5,89.67,80171.0,79.7258,79.8594,79.708,79.8594,80171.0
2022-06-06 13:10:00,89.67,89.68,89.55,89.59,54668.0,79.8594,79.8683,79.7525,79.7882,54668.0
2022-06-06 13:15:00,89.58,89.64,89.54,89.61,110180.0,79.7793,79.8327,79.7436,79.806,110180.0
2022-06-06 13:20:00,89.6,89.68,89.58,89.63,82905.0,79.7971,79.8683,79.7793,79.8238,82905.0
2022-06-06 13:25:00,89.63,89.74,89.6,89.71,71851.0,79.8238,79.9218,79.7971,79.895,71851.0
2022-06-06 13:30:00,89.7,89.75,89.67,89.73,81325.0,79.8861,79.9307,79.8594,79.9128,81325.0
2022-06-06 13:35:00,89.72,89.82,89.66,89.76,115633.0,79.9039,79.993,79.8505,79.9396,115633.0
2022-06-06 13:40:00,89.77,89.87,89.75,89.86,97849.0,79.9485,80.0375,79.9307,80.0286,97849.0
2022-06-06 13:45:00,89.87,89.92,89.81,89.92,144202.0,80.0375,80.0821,79.9841,80.0821,144202.0
2022-06-06 13:50:00,89.91,89.95,89.85,89.91,144528.0,80.0732,80.1088,80.0197,80.0732,144528.0
2022-06-06 13:55:00,89.91,90.0,89.87,89.98,118312.0,80.0732,80.1533,80.0375,80.1355,118312.0
2022-06-06 14:00:00,89.97,89.97,89.87,89.88,81597.0,80.1266,80.1266,80.0375,80.0464,81597.0
2022-06-06 14:05:00,89.88,89.92,89.77,89.85,157212.0,80.0464,80.0821,79.9485,80.0197,157212.0
2022-06-06 14:10:00,89.84,89.94,89.81,89.81,78185.0,80.0108,80.0999,79.9841,79.9841,78185.0
2022-06-06 14:15:00,89.8,89.81,89.69,89.77,108234.0,79.9752,79.9841,79.8772,79.9485,108234.0
2022-06-06 14:20:00,89.76,89.77,89.56,89.62,197119.0,79.9396,79.9485,79.7614,79.8149,197119.0
2022-06-06 14:25:00,89.62,89.65,89.45,89.5,202909.0,79.8149,79.8416,79.6635,79.708,202909.0
2022-06-06 14:30:00,89.48,89.52,89.39,89.48,136092.0,79.6902,79.7258,79.61,79.6902,136092.0
2022-06-06 14:35:00,89.47,89.51,89.33,89.41,169878.0,79.6813,79.7169,79.5566,79.6279,169878.0
2022-06-06 14:40:00,89.41,89.53,89.41,89.49,121144.0,79.6279,79.7347,79.6279,79.6991,121144.0
2022-06-06 14:45:00,89.49,89.53,89.39,89.39,110537.0,79.6991,79.7347,79.61,79.61,110537.0
2022-06-06 14:50:00,89.38,89.44,89.22,89.43,172253.0,79.6011,79.6546,79.4586,79.6457,172253.0
2022-06-06 14:55:00,89.43,89.54,89.4,89.46,113377.0,79.6457,79.7436,79.6189,79.6724,113377.0
2022-06-06 15:00:00,89.46,89.52,89.41,89.48,132951.0,79.6724,79.7258,79.6279,79.6902,132951.0
2022-06-06 15:05:00,89.47,89.47,89.33,89.37,160521.0,79.6813,79.6813,79.5566,79.5922,160521.0
2022-06-06 15:10:00,89.35,89.37,89.24,89.31,208248.0,79.5744,79.5922,79.4765,79.5388,208248.0
2022-06-06 15:15:00,89.3,89.4,89.24,89.24,174254.0,79.5299,79.6189,79.4765,79.4765,174254.0
2022-06-06 15:20:00,89.24,89.4,89.17,89.34,195265.0,79.4765,79.6189,79.4141,79.5655,195265.0
2022-06-06 15:25:00,89.35,89.45,89.34,89.41,115772.0,79.5744,79.6635,79.5655,79.6279,115772.0
2022-06-06 15:30:00,89.4,89.58,89.37,89.56,184616.0,79.6189,79.7793,79.5922,79.7614,184616.0
2022-06-06 15:35:00,89.56,89.59,89.5,89.56,158623.0,79.7614,79.7882,79.708,79.7614,158623.0
2022-06-06 15:40:00,89.56,89.65,89.51,89.6,212062.0,79.7614,79.8416,79.7169,79.7971,212062.0
2022-06-06 15:45:00,89.6,89.65,89.38,89.38,248380.0,79.7971,79.8416,79.6011,79.6011,248380.0
2022-06-06 15:50:00,89.38,89.6,89.37,89.56,524467.0,79.6011,79.7971,79.5922,79.7614,524467.0
2022-06-06 15:55:00,89.55,89.56,89.35,89.45,520173.0,79.7525,79.7614,79.5744,79.6635,520173.0
2022-06-07 09:30:00,89.35,89.98,89.28,89.84,985301.0,79.5744,80.1355,79.5121,80.0108,985301.0
2022-06-07 09:35:00,89.84,90.03,89.7,90.03,705276.0,80.0108,80.18,79.8861,80.18,705276.0
2022-06-07 09:40:00,90.02,90.32,89.85,90.22,608710.0,80.1711,80.4383,80.0197,80.3492,608710.0
2022-06-07 09:45:00,90.23,90.52,90.06,90.44,393489.0,80.3581,80.6164,80.2067,80.5452,393489.0
2022-06-07 09:50:00,90.44,90.85,90.3,90.85,961404.0,80.5452,80.9103,80.4205,80.9103,961404.0
2022-06-07 09:55:00,90.85,90.89,90.7,90.87,333216.0,80.9103,80.9459,80.7767,80.9281,333216.0
2022-06-07 10:00:00,90.88,90.94,90.64,90.8,342883.0,80.937,80.9905,80.7233,80.8658,342883.0
2022-06-07 10:05:00,90.81,90.9,90.7,90.74,319234.0,80.8747,80.9548,80.7767,80.8123,319234.0
2022-06-07 10:10:00,90.75,90.81,90.48,90.61,195222.0,80.8212,80.8747,80.5808,80.6966,195222.0
2022-06-07 10:15:00,90.61,90.72,90.5,90.59,199852.0,80.6966,80.7945,80.5986,80.6788,199852.0
2022-06-07 10:20:00,90.6,90.88,90.56,90.83,231965.0,80.6877,80.937,80.652,80.8925,231965.0
2022-06-07 10:25:00,90.83,91.05,90.8,91.02,385467.0,80.8925,81.0884,80.8658,81.0617,385467.0
2022-06-07 10:30:00,91.03,91.13,90.88,90.92,290071.0,81.0706,81.1597,80.937,80.9726,290071.0
2022-06-07 10:35:00,90.92,91.02,90.83,90.94,305461.0,80.9726,81.0617,80.8925,80.9905,305461.0
2022-06-07 10:40:00,90.94,91.12,90.89,91.02,283212.0,80.9905,81.1508,80.9459,81.0617,283212.0
2022-06-07 10:45:00,91.02,91.06,90.89,90.97,259156.0,81.0617,81.0973,80.9459,81.0172,259156.0
2022-06-07 10:50:00,90.97,91.05,90.9,90.95,167717.0,81.0172,81.0884,80.9548,80.9994,167717.0
2022-06-07 10:55:00,90.95,90.96,90.79,90.93,404470.0,80.9994,81.0083,80.8569,80.9816,404470.0
2022-06-07 11:00:00,90.94,91.08,90.91,90.97,295440.0,80.9905,81.1151,80.9637,81.0172,295440.0
2022-06-07 11:05:00,90.96,91.0,90.86,90.89,158396.0,81.0083,81.0439,80.9192,80.9459,158396.0
2022-06-07 11:10:00,90.9,91.05,90.84,91.05,145675.0,80.9548,81.0884,80.9014,81.0884,145675.0
2022-06-07 11:15:00,91.04,91.13,90.89,90.95,224468.0,81.0795,81.1597,80.9459,80.9994,224468.0
2022-06-07 11:20:00,90.95,91.0,90.88,90.9,167641.0,80.9994,81.0439,80.937,80.9548,167641.0
2022-06-07 11:25:00,90.89,90.94,90.72,90.8,216049.0,80.9459,80.9905,80.7945,80.8658,216049.0
2022-06-07 11:30:00,90.8,90.83,90.66,90.82,230227.0,80.8658,80.8925,80.7411,80.8836,230227.0
2022-06-07 11:35:00,90.82,90.85,90.69,90.79,120216.0,80.8836,80.9103,80.7678,80.8569,120216.0
2022-06-07 11:40:00,90.79,90.94,90.75,90.84,121671.0,80.8569,80.9905,80.8212,80.9014,121671.0
2022-06-07 11:45:00,90.84,90.97,90.8,90.89,127242.0,80.9014,81.0172,80.8658,80.9459,127242.0
2022-06-07 11:50:00,90.89,90.92,90.81,90.85,136775.0,80.9459,80.9726,80.8747,80.9103,136775.0
2022-06-07 11:55:00,90.84,91.11,90.84,91.08,163602.0,80.9014,81.1419,80.9014,81.1151,163602.0
2022-06-07 12:00:00,91.09,91.17,91.04,91.07,113191.0,81.1241,81.1953,81.0795,81.1062,113191.0
2022-06-07 12:05:00,91.06,91.24,91.0,91.21,161126.0,81.0973,81.2576,81.0439,81.2309,161126.0
2022-06-07 12:10:00,91.21,91.32,91.13,91.31,245648.0,81.2309,81.3289,81.1597,81.32,245648.0
2022-06-07 12:15:00,91.3,91.33,91.17,91.3,168987.0,81.3111,81.3378,81.1953,81.3111,168987.0
2022-06-07 12:20:00,91.29,91.42,91.26,91.4,161242.0,81.3022,81.4179,81.2755,81.4001,161242.0
2022-06-07 12:25:00,91.41,91.47,91.38,91.42,159196.0,81.409,81.4625,81.3823,81.4179,159196.0
2022-06-07 12:30:00,91.42,91.58,91.37,91.56,239851.0,81.4179,81.5604,81.3734,81.5426,239851.0
2022-06-07 12:35:00,91.56,91.6,91.49,91.59,184553.0,81.5426,81.5783,81.4803,81.5693,184553.0
2022-06-07 12:40:00,91.59,91.7,91.58,91.66,162043.0,81.5693,81.6673,81.5604,81.6317,162043.0
2022-06-07 12:45:00,91.66,91.71,91.6,91.67,182389.0,81.6317,81.6762,81.5783,81.6406,182389.0
2022-06-07 12:50:00,91.67,91.74,91.63,91.68,124369.0,81.6406,81.7029,81.605,81.6495,124369.0
2022-06-07 12:55:00,91.68,91.79,91.67,91.79,127372.0,81.6495,81.7475,81.6406,81.7475,127372.0
2022-06-07 13:00:00,91.79,91.82,91.56,91.57,258573.0,81.7475,81.7742,81.5426,81.5515,258573.0
2022-06-07 13:05:00,91.57,91.61,91.45,91.59,257821.0,81.5515,81.5872,81.4447,81.5693,257821.0
2022-06-07 13:10:00,91.6,91.62,91.29,91.36,368502.0,81.5783,81.5961,81.3022,81.3645,368502.0
2022-06-07 13:15:00,91.36,91.42,91.26,91.31,191420.0,81.3645,81.4179,81.2755,81.32,191420.0
2022-06-07 13:20:00,91.3,91.54,91.27,91.54,138263.0,81.3111,81.5248,81.2844,81.5248,138263.0
2022-06-07 13:25:00,91.55,91.55,91.45,91.48,73215.0,81.5337,81.5337,81.4447,81.4714,73215.0
2022-06-07 13:30:00,91.48,91.5,91.38,91.44,163023.0,81.4714,81.4892,81.3823,81.4358,163023.0
2022-06-07 13:35:00,91.43,91.67,91.41,91.67,204743.0,81.4269,81.6406,81.409,81.6406,204743.0
2022-06-07 13:40:00,91.66,91.73,91.52,91.68,350136.0,81.6317,81.694,81.507,81.6495,350136.0
2022-06-07 13:45:00,91.67,91.74,91.63,91.72,148081.0,81.6406,81.7029,81.605,81.6851,148081.0
2022-06-07 13:50:00,91.73,91.77,91.63,91.67,92036.0,81.694,81.7297,81.605,81.6406,92036.0
2022-06-07 13:55:00,91.67,91.68,91.57,91.63,205173.0,81.6406,81.6495,81.5515,81.605,205173.0
2022-06-07 14:00:00,91.64,91.66,91.56,91.6,140301.0,81.6139,81.6317,81.5426,81.5783,140301.0
2022-06-07 14:05:00,91.6,91.8,91.58,91.79,132968.0,81.5783,81.7564,81.5604,81.7475,132968.0
2022-06-07 14:10:00,91.79,91.9,91.77,91.9,172509.0,81.7475,81.8454,81.7297,81.8454,172509.0
2022-06-07 14:15:00,91.9,91.95,91.74,91.79,683551.0,81.8454,81.89,81.7029,81.7475,683551.0
2022-06-07 14:20:00,91.79,91.8,91.66,91.69,341849.0,81.7475,81.7564,81.6317,81.6584,341849.0
2022-06-07 14:25:00,91.69,91.83,91.69,91.8,222126.0,81.6584,81.7831,81.6584,81.7564,222126.0
2022-06-07 14:30:00,91.8,91.9,91.74,91.87,160424.0,81.7564,81.8454,81.7029,81.8187,160424.0
2022-06-07 14:35:00,91.87,91.92,91.82,91.88,208025.0,81.8187,81.8632,81.7742,81.8276,208025.0
2022-06-07 14:40:00,91.89,91.92,91.76,91.78,172221.0,81.8365,81.8632,81.7207,81.7386,172221.0
2022-06-07 14:45:00,91.78,91.87,91.66,91.7,174954.0,81.7386,81.8187,81.6317,81.6673,174954.0
2022-06-07 14:50:00,91.7,91.81,91.67,91.76,171588.0,81.6673,81.7653,81.6406,81.7207,171588.0
2022-06-07 14:55:00,91.75,91.91,91.73,91.89,293076.0,81.7118,81.8543,81.694,81.8365,293076.0
2022-06-07 15:00:00,91.89,92.04,91.88,92.04,291892.0,81.8365,81.9701,81.8276,81.9701,291892.0
2022-06-07 15:05:00,92.04,92.08,92.0,92.02,222652.0,81.9701,82.0057,81.9345,81.9523,222652.0
2022-06-07 15:10:00,92.02,92.04,91.92,91.96,210028.0,81.9523,81.9701,81.8632,81.8989,210028.0
2022-06-07 15:15:00,91.97,92.07,91.96,92.06,238289.0,81.9078,81.9968,81.8989,81.9879,238289.0
2022-06-07 15:20:00,92.06,92.18,92.05,92.17,359899.0,81.9879,82.0948,81.979,82.0859,359899.0
2022-06-07 15:25:00,92.17,92.18,92.03,92.08,215912.0,82.0859,82.0948,81.9612,82.0057,215912.0
2022-06-07 15:30:00,92.08,92.11,91.95,92.01,283941.0,82.0057,82.0325,81.89,81.9434,283941.0
2022-06-07 15:35:00,92.01,92.05,91.9,92.0,389497.0,81.9434,81.979,81.8454,81.9345,389497.0
2022-06-07 15:40:00,92.0,92.14,92.0,92.13,309658.0,81.9345,82.0592,81.9345,82.0503,309658.0
2022-06-07 15:45:00,92.13,92.2,92.05,92.12,355191.0,82.0503,82.1126,81.979,82.0414,355191.0
2022-06-07 15:50:00,92.12,92.2,92.02,92.11,653852.0,82.0414,82.1126,81.9523,82.0325,653852.0
2022-06-07 15:55:00,92.1,92.18,92.08,92.16,1069901.0,82.0235,82.0948,82.0057,82.077,1069901.0
2022-06-08 09:30:00,92.53,92.53,91.98,92.12,972556.0,82.4065,82.4065,81.9167,82.0414,972556.0
2022-06-08 09:35:00,92.11,92.27,91.71,91.86,586934.0,82.0325,82.1749,81.6762,81.8098,586934.0
2022-06-08 09:40:00,91.88,92.51,91.81,92.24,717507.0,81.8276,82.3887,81.7653,82.1482,717507.0
2022-06-08 09:45:00,92.23,92.65,92.15,92.43,423715.0,82.1393,82.5134,82.0681,82.3174,423715.0
2022-06-08 09:50:00,92.44,92.56,92.3,92.41,309208.0,82.3263,82.4332,82.2017,82.2996,309208.0
2022-06-08 09:55:00,92.41,92.63,92.32,92.48,453815.0,82.2996,82.4956,82.2195,82.362,453815.0
2022-06-08 10:00:00,92.49,92.52,92.2,92.23,425233.0,82.3709,82.3976,82.1126,82.1393,425233.0
2022-06-08 10:05:00,92.23,92.27,92.11,92.21,398987.0,82.1393,82.1749,82.0325,82.1215,398987.0
2022-06-08 10:10:00,92.21,92.23,91.91,91.92,296851.0,82.1215,82.1393,81.8543,81.8632,296851.0
2022-06-08 10:15:00,91.92,92.25,91.92,92.24,264612.0,81.8632,82.1571,81.8632,82.1482,264612.0
2022-06-08 10:20:00,92.26,92.53,92.24,92.52,294482.0,82.166,82.4065,82.1482,82.3976,294482.0
2022-06-08 10:25:00,92.51,92.61,92.42,92.53,272085.0,82.3887,82.4778,82.3085,82.4065,272085.0
2022-06-08 10:30:00,92.55,92.79,92.48,92.75,493338.0,82.4243,82.6381,82.362,82.6024,493338.0
2022-06-08 10:35:00,92.75,92.84,92.6,92.64,530083.0,82.6024,82.6826,82.4688,82.5045,530083.0
2022-06-08 10:40:00,92.65,92.76,92.5,92.51,238228.0,82.5134,82.6113,82.3798,82.3887,238228.0
2022-06-08 10:45:00,92.51,92.83,92.5,92.81,228307.0,82.3887,82.6737,82.3798,82.6559,228307.0
2022-06-08 10:50:00,92.83,92.96,92.79,92.82,245639.0,82.6737,82.7895,82.6381,82.6648,245639.0
2022-06-08 10:55:00,92.81,92.85,92.57,92.68,222802.0,82.6559,82.6915,82.4421,82.5401,222802.0
2022-06-08 11:00:00,92.68,92.69,92.52,92.59,181836.0,82.5401,82.549,82.3976,82.4599,181836.0
2022-06-08 11:05:00,92.59,92.66,92.51,92.66,285946.0,82.4599,82.5223,82.3887,82.5223,285946.0
2022-06-08 11:10:00,92.67,92.79,92.63,92.72,176321.0,82.5312,82.6381,82.4956,82.5757,176321.0
2022-06-08 11:15:00,92.73,92.77,92.67,92.72,145718.0,82.5846,82.6202,82.5312,82.5757,145718.0
2022-06-08 11:20:00,92.72,92.75,92.63,92.73,122931.0,82.5757,82.6024,82.4956,82.5846,122931.0
2022-06-08 11:25:00,92.73,92.9,92.71,92.86,151309.0,82.5846,82.736,82.5668,82.7004,151309.0
2022-06-08 11:30:00,92.85,92.93,92.85,92.92,151784.0,82.6915,82.7627,82.6915,82.7538,151784.0
2022-06-08 11:35:00,92.92,93.13,92.91,93.11,411492.0,82.7538,82.9409,82.7449,82.923,411492.0
2022-06-08 11:40:00,93.1,93.2,93.06,93.11,456649.0,82.9141,83.0032,82.8785,82.923,456649.0
2022-06-08 11:45:00,93.11,93.2,93.07,93.12,256755.0,82.923,83.0032,82.8874,82.932,256755.0
2022-06-08 11:50:00,93.11,93.2,93.07,93.13,217393.0,82.923,83.0032,82.8874,82.9409,217393.0
2022-06-08 11:55:00,93.13,93.16,93.07,93.09,202475.0,82.9409,82.9676,82.8874,82.9052,202475.0
2022-06-08 12:00:00,93.09,93.25,93.07,93.21,274459.0,82.9052,83.0477,82.8874,83.0121,274459.0
2022-06-08 12:05:00,93.21,93.22,93.07,93.18,368687.0,83.0121,83.021,82.8874,82.9854,368687.0
2022-06-08 12:10:00,93.18,93.3,93.16,93.29,346448.0,82.9854,83.0923,82.9676,83.0834,346448.0
2022-06-08 12:15:00,93.28,93.31,93.21,93.29,184449.0,83.0744,83.1012,83.0121,83.0834,184449.0
2022-06-08 12:20:00,93.3,93.3,93.02,93.05,183991.0,83.0923,83.0923,82.8429,82.8696,183991.0
2022-06-08 12:25:00,93.06,93.12,92.98,93.12,139727.0,82.8785,82.932,82.8073,82.932,139727.0
2022-06-08 12:30:00,93.12,93.16,92.92,92.94,291720.0,82.932,82.9676,82.7538,82.7716,291720.0
2022-06-08 12:35:00,92.94,93.0,92.71,92.72,226933.0,82.7716,82.8251,82.5668,82.5757,226933.0
2022-06-08 12:40:00,92.71,92.72,92.48,92.49,147535.0,82.5668,82.5757,82.362,82.3709,147535.0
2022-06-08 12:45:00,92.49,92.69,92.45,92.69,239578.0,82.3709,82.549,82.3353,82.549,239578.0
2022-06-08 12:50:00,92.69,92.8,92.67,92.78,131072.0,82.549,82.647,82.5312,82.6292,131072.0
2022-06-08 12:55:00,92.78,92.92,92.71,92.9,91826.0,82.6292,82.7538,82.5668,82.736,91826.0
2022-06-08 13:00:00,92.9,92.93,92.7,92.77,128026.0,82.736,82.7627,82.5579,82.6202,128026.0
2022-06-08 13:05:00,92.77,93.15,92.75,93.12,165137.0,82.6202,82.9587,82.6024,82.932,165137.0
2022-06-08 13:10:00,93.12,93.18,92.91,92.95,266239.0,82.932,82.9854,82.7449,82.7806,266239.0
2022-06-08 13:15:00,92.95,93.01,92.9,92.91,117683.0,82.7806,82.834,82.736,82.7449,117683.0
2022-06-08 13:20:00,92.9,92.9,92.55,92.57,226439.0,82.736,82.736,82.4243,82.4421,226439.0
2022-06-08 13:25:00,92.56,92.59,92.37,92.37,226531.0,82.4332,82.4599,82.264,82.264,226531.0
2022-06-08 13:30:00,92.37,92.44,92.24,92.33,376162.0,82.264,82.3263,82.1482,82.2284,376162.0
2022-06-08 13:35:00,92.34,92.35,91.99,91.99,504423.0,82.2373,82.2462,81.9256,81.9256,504423.0
2022-06-08 13:40:00,91.99,92.34,91.97,92.32,292515.0,81.9256,82.2373,81.9078,82.2195,292515.0
2022-06-08 13:45:00,92.32,92.45,92.24,92.41,295940.0,82.2195,82.3353,82.1482,82.2996,295940.0
2022-06-08 13:50:00,92.4,92.46,92.22,92.24,179979.0,82.2907,82.3442,82.1304,82.1482,179979.0
2022-06-08 13:55:00,92.24,92.34,92.15,92.17,175111.0,82.1482,82.2373,82.0681,82.0859,175111.0
2022-06-08 14:00:00,92.16,92.29,92.09,92.19,176362.0,82.077,82.1928,82.0146,82.1037,176362.0
2022-06-08 14:05:00,92.19,92.3,92.15,92.29,167227.0,82.1037,82.2017,82.0681,82.1928,167227.0
2022-06-08 14:10:00,92.3,92.36,92.23,92.33,181446.0,82.2017,82.2551,82.1393,82.2284,181446.0
2022-06-08 14:15:00,92.34,92.37,92.23,92.28,145272.0,82.2373,82.264,82.1393,82.1839,145272.0
2022-06-08 14:20:00,92.28,92.34,92.2,92.21,107241.0,82.1839,82.2373,82.1126,82.1215,107241.0
2022-06-08 14:25:00,92.22,92.23,91.98,92.04,360167.0,82.1304,82.1393,81.9167,81.9701,360167.0
2022-06-08 14:30:00,92.03,92.2,91.98,91.99,239539.0,81.9612,82.1126,81.9167,81.9256,239539.0
2022-06-08 14:35:00,91.98,92.0,91.81,91.84,327202.0,81.9167,81.9345,81.7653,81.792,327202.0
2022-06-08 14:40:00,91.84,92.08,91.81,91.99,228966.0,81.792,82.0057,81.7653,81.9256,228966.0
2022-06-08 14:45:00,91.98,92.07,91.92,91.95,153380.0,81.9167,81.9968,81.8632,81.89,153380.0
2022-06-08 14:50:00,91.95,92.01,91.91,91.91,130433.0,81.89,81.9434,81.8543,81.8543,130433.0
2022-06-08 14:55:00,91.91,92.01,91.88,91.98,142577.0,81.8543,81.9434,81.8276,81.9167,142577.0
2022-06-08 15:00:00,91.98,92.1,91.91,92.06,191180.0,81.9167,82.0235,81.8543,81.9879,191180.0
2022-06-08 15:05:00,92.05,92.08,91.95,91.95,210700.0,81.979,82.0057,81.89,81.89,210700.0
2022-06-08 15:10:00,91.94,92.2,91.93,92.15,262785.0,81.8811,82.1126,81.8721,82.0681,262785.0
2022-06-08 15:15:00,92.15,92.21,92.08,92.13,238000.0,82.0681,82.1215,82.0057,82.0503,238000.0
2022-06-08 15:20:00,92.13,92.35,92.12,92.31,338470.0,82.0503,82.2462,82.0414,82.2106,338470.0
2022-06-08 15:25:00,92.32,92.41,92.26,92.31,298509.0,82.2195,82.2996,82.166,82.2106,298509.0
2022-06-08 15:30:00,92.31,92.43,92.23,92.42,389545.0,82.2106,82.3174,82.1393,82.3085,389545.0
2022-06-08 15:35:00,92.41,92.6,92.41,92.58,474923.0,82.2996,82.4688,82.2996,82.451,474923.0
2022-06-08 15:40:00,92.58,92.58,92.47,92.52,379555.0,82.451,82.451,82.3531,82.3976,379555.0
2022-06-08 15:45:00,92.53,92.54,92.3,92.31,462578.0,82.4065,82.4154,82.2017,82.2106,462578.0
2022-06-08 15:50:00,92.31,92.43,92.2,92.37,635179.0,82.2106,82.3174,82.1126,82.264,635179.0
2022-06-08 15:55:00,92.38,92.47,92.26,92.31,793038.0,82.2729,82.3531,82.166,82.2106,793038.0
2022-06-09 09:30:00,91.49,91.8,91.28,91.58,1010433.0,81.4803,81.7564,81.2933,81.5604,1010433.0
2022-06-09 09:35:00,91.58,91.84,91.53,91.57,553635.0,81.5604,81.792,81.5159,81.5515,553635.0
2022-06-09 09:40:00,91.56,91.72,91.18,91.24,425867.0,81.5426,81.6851,81.2042,81.2576,425867.0
2022-06-09 09:45:00,91.23,91.47,90.92,91.24,479454.0,81.2487,81.4625,80.9726,81.2576,479454.0
2022-06-09 09:50:00,91.24,91.69,91.24,91.53,334637.0,81.2576,81.6584,81.2576,81.5159,334637.0
2022-06-09 09:55:00,91.52,91.6,91.39,91.6,183275.0,81.507,81.5783,81.3912,81.5783,183275.0
2022-06-09 10:00:00,91.6,91.76,91.53,91.61,153394.0,81.5783,81.7207,81.5159,81.5872,153394.0
2022-06-09 10:05:00,91.6,91.71,91.52,91.58,163618.0,81.5783,81.6762,81.507,81.5604,163618.0
2022-06-09 10:10:00,91.57,91.67,91.39,91.6,164064.0,81.5515,81.6406,81.3912,81.5783,164064.0
2022-06-09 10:15:00,91.61,92.05,91.58,92.05,261169.0,81.5872,81.979,81.5604,81.979,261169.0
2022-06-09 10:20:00,92.05,92.07,91.64,91.69,338327.0,81.979,81.9968,81.6139,81.6584,338327.0
2022-06-09 10:25:00,91.69,91.71,91.59,91.7,585451.0,81.6584,81.6762,81.5693,81.6673,585451.0
2022-06-09 10:30:00,91.7,91.87,91.61,91.73,238745.0,81.6673,81.8187,81.5872,81.694,238745.0
2022-06-09 10:35:00,91.72,91.83,91.67,91.75,181061.0,81.6851,81.7831,81.6406,81.7118,181061.0
2022-06-09 10:40:00,91.75,91.76,91.42,91.51,167837.0,81.7118,81.7207,81.4179,81.4981,167837.0
2022-06-09 10:45:00,91.52,91.66,91.44,91.51,155011.0,81.507,81.6317,81.4358,81.4981,155011.0
2022-06-09 10:50:00,91.51,91.52,91.29,91.33,179295.0,81.4981,81.507,81.3022,81.3378,179295.0
2022-06-09 10:55:00,91.33,91.56,91.3,91.5,224929.0,81.3378,81.5426,81.3111,81.4892,224929.0
2022-06-09 11:00:00,91.49,91.56,91.2,91.25,190509.0,81.4803,81.5426,81.222,81.2665,190509.0
2022-06-09 11:05:00,91.24,91.3,91.16,91.27,274708.0,81.2576,81.3111,81.1864,81.2844,274708.0
2022-06-09 11:10:00,91.27,91.38,91.2,91.34,181111.0,81.2844,81.3823,81.222,81.3467,181111.0
2022-06-09 11:15:00,91.35,91.38,91.16,91.21,132320.0,81.3556,81.3823,81.1864,81.2309,132320.0
2022-06-09 11:20:00,91.22,91.28,91.11,91.19,117181.0,81.2398,81.2933,81.1419,81.2131,117181.0
2022-06-09 11:25:00,91.19,91.2,91.05,91.08,165725.0,81.2131,81.222,81.0884,81.1151,165725.0
2022-06-09 11:30:00,91.08,91.15,91.02,91.04,221155.0,81.1151,81.1775,81.0617,81.0795,221155.0
2022-06-09 11:35:00,91.03,91.19,91.01,91.15,290506.0,81.0706,81.2131,81.0528,81.1775,290506.0
2022-06-09 11:40:00,91.15,91.33,91.11,91.19,182289.0,81.1775,81.3378,81.1419,81.2131,182289.0
2022-06-09 11:45:00,91.17,91.25,91.06,91.08,160561.0,81.1953,81.2665,81.0973,81.1151,160561.0
2022-06-09 11:50:00,91.08,91.19,91.02,91.19,91706.0,81.1151,81.2131,81.0617,81.2131,91706.0
2022-06-09 11:55:00,91.18,91.4,91.18,91.39,191083.0,81.2042,81.4001,81.2042,81.3912,191083.0
2022-06-09 12:00:00,91.39,91.44,91.33,91.42,224324.0,81.3912,81.4358,81.3378,81.4179,224324.0
2022-06-09 12:05:00,91.42,91.44,91.25,91.26,109260.0,81.4179,81.4358,81.2665,81.2755,109260.0
2022-06-09 12:10:00,91.25,91.32,91.1,91.19,114626.0,81.2665,81.3289,81.133,81.2131,114626.0
2022-06-09 12:15:00,91.18,91.18,90.98,90.99,148813.0,81.2042,81.2042,81.0261,81.035,148813.0
2022-06-09 12:20:00,91.0,91.21,91.0,91.2,111264.0,81.0439,81.2309,81.0439,81.222,111264.0
2022-06-09 12:25:00,91.19,91.47,91.17,91.4,121349.0,81.2131,81.4625,81.1953,81.4001,121349.0
2022-06-09 12:30:00,91.42,91.45,91.3,91.37,87975.0,81.4179,81.4447,81.3111,81.3734,87975.0
2022-06-09 12:35:00,91.37,91.43,91.31,91.38,71560.0,81.3734,81.4269,81.32,81.3823,71560.0
2022-06-09 12:40:00,91.38,91.58,91.3,91.55,97933.0,81.3823,81.5604,81.3111,81.5337,97933.0
2022-06-09 12:45:00,91.55,91.57,91.45,91.54,79543.0,81.5337,81.5515,81.4447,81.5248,79543.0
2022-06-09 12:50:00,91.54,91.62,91.5,91.56,154538.0,81.5248,81.5961,81.4892,81.5426,154538.0
2022-06-09 12:55:00,91.57,91.77,91.54,91.73,84102.0,81.5515,81.7297,81.5248,81.694,84102.0
2022-06-09 13:00:00,91.74,91.85,91.69,91.75,115419.0,81.7029,81.8009,81.6584,81.7118,115419.0
2022-06-09 13:05:00,91.75,91.82,91.67,91.7,120733.0,81.7118,81.7742,81.6406,81.6673,120733.0
2022-06-09 13:10:00,91.7,91.81,91.67,91.73,79095.0,81.6673,81.7653,81.6406,81.694,79095.0
2022-06-09 13:15:00,91.73,91.8,91.71,91.79,80880.0,81.694,81.7564,81.6762,81.7475,80880.0
2022-06-09 13:20:00,91.79,91.82,91.57,91.6,93393.0,81.7475,81.7742,81.5515,81.5783,93393.0
2022-06-09 13:25:00,91.6,91.6,91.51,91.57,43068.0,81.5783,81.5783,81.4981,81.5515,43068.0
2022-06-09 13:30:00,91.57,91.57,91.42,91.48,56200.0,81.5515,81.5515,81.4179,81.4714,56200.0
2022-06-09 13:35:00,91.48,91.5,91.39,91.49,100227.0,81.4714,81.4892,81.3912,81.4803,100227.0
2022-06-09 13:40:00,91.49,91.55,91.43,91.46,109497.0,81.4803,81.5337,81.4269,81.4536,109497.0
2022-06-09 13:45:00,91.47,91.54,91.41,91.47,73170.0,81.4625,81.5248,81.409,81.4625,73170.0
2022-06-09 13:50:00,91.47,91.58,91.44,91.56,66938.0,81.4625,81.5604,81.4358,81.5426,66938.0
2022-06-09 13:55:00,91.56,91.78,91.55,91.77,111146.0,81.5426,81.7386,81.5337,81.7297,111146.0
2022-06-09 14:00:00,91.78,91.79,91.6,91.64,86027.0,81.7386,81.7475,81.5783,81.6139,86027.0
2022-06-09 14:05:00,91.63,91.79,91.6,91.71,73312.0,81.605,81.7475,81.5783,81.6762,73312.0
2022-06-09 14:10:00,91.7,91.87,91.7,91.83,88041.0,81.6673,81.8187,81.6673,81.7831,88041.0
2022-06-09 14:15:00,91.84,91.93,91.65,91.73,265187.0,81.792,81.8721,81.6228,81.694,265187.0
2022-06-09 14:20:00,91.74,91.8,91.62,91.66,185907.0,81.7029,81.7564,81.5961,81.6317,185907.0
2022-06-09 14:25:00,91.66,91.82,91.62,91.77,105564.0,81.6317,81.7742,81.5961,81.7297,105564.0
2022-06-09 14:30:00,91.76,91.76,91.59,91.63,117800.0,81.7207,81.7207,81.5693,81.605,117800.0
2022-06-09 14:35:00,91.63,91.73,91.63,91.72,125763.0,81.605,81.694,81.605,81.6851,125763.0
2022-06-09 14:40:00,91.72,91.76,91.52,91.63,1587519.0,81.6851,81.7207,81.507,81.605,1587519.0
2022-06-09 14:45:00,91.64,91.81,91.61,91.76,142279.0,81.6139,81.7653,81.5872,81.7207,142279.0
2022-06-09 14:50:00,91.75,91.77,91.66,91.75,109004.0,81.7118,81.7297,81.6317,81.7118,109004.0
2022-06-09 14:55:00,91.74,91.83,91.61,91.64,137359.0,81.7029,81.7831,81.5872,81.6139,137359.0
2022-06-09 15:00:00,91.63,91.67,91.45,91.49,565097.0,81.605,81.6406,81.4447,81.4803,565097.0
2022-06-09 15:05:00,91.49,91.53,91.43,91.48,213922.0,81.4803,81.5159,81.4269,81.4714,213922.0
2022-06-09 15:10:00,91.48,91.51,91.32,91.33,245526.0,81.4714,81.4981,81.3289,81.3378,245526.0
2022-06-09 15:15:00,91.32,91.42,91.26,91.4,245048.0,81.3289,81.4179,81.2755,81.4001,245048.0
2022-06-09 15:20:00,91.4,91.44,91.2,91.3,263820.0,81.4001,81.4358,81.222,81.3111,263820.0
2022-06-09 15:25:00,91.31,91.32,91.04,91.05,250215.0,81.32,81.3289,81.0795,81.0884,250215.0
2022-06-09 15:30:00,91.05,91.09,90.91,90.93,275080.0,81.0884,81.1241,80.9637,80.9816,275080.0
2022-06-09 15:35:00,90.92,91.01,90.91,91.0,516999.0,80.9726,81.0528,80.9637,81.0439,516999.0
2022-06-09 15:40:00,91.0,91.0,90.8,90.81,617473.0,81.0439,81.0439,80.8658,80.8747,617473.0
2022-06-09 15:45:00,90.81,90.81,90.49,90.57,1608757.0,80.8747,80.8747,80.5897,80.6609,1608757.0
2022-06-09 15:50:00,90.56,90.67,90.45,90.58,1331809.0,80.652,80.75,80.5541,80.6698,1331809.0
2022-06-09 15:55:00,90.58,90.61,90.14,90.22,1602919.0,80.6698,80.6966,80.278,80.3492,1602919.0
2022-06-10 09:30:00,89.2,89.45,88.8,88.96,1203356.0,79.4408,79.6635,79.0846,79.2271,1203356.0
2022-06-10 09:35:00,88.99,89.31,88.79,89.08,762310.0,79.2538,79.5388,79.0757,79.334,762310.0
2022-06-10 09:40:00,89.09,89.61,89.02,89.44,565546.0,79.3429,79.806,79.2805,79.6546,565546.0
2022-06-10 09:45:00,89.45,89.49,89.21,89.3,494723.0,79.6635,79.6991,79.4497,79.5299,494723.0
2022-06-10 09:50:00,89.29,90.1,89.26,90.03,646149.0,79.521,80.2424,79.4943,80.18,646149.0
2022-06-10 09:55:00,90.02,90.54,89.97,90.54,519224.0,80.1711,80.6342,80.1266,80.6342,519224.0
2022-06-10 10:00:00,90.53,90.54,89.86,89.94,605454.0,80.6253,80.6342,80.0286,80.0999,605454.0
2022-06-10 10:05:00,89.94,90.12,89.58,89.61,410812.0,80.0999,80.2602,79.7793,79.806,410812.0
2022-06-10 10:10:00,89.61,89.62,89.37,89.61,265537.0,79.806,79.8149,79.5922,79.806,265537.0
2022-06-10 10:15:00,89.61,89.76,89.33,89.34,330827.0,79.806,79.9396,79.5566,79.5655,330827.0
2022-06-10 10:20:00,89.34,89.39,89.09,89.12,342571.0,79.5655,79.61,79.3429,79.3696,342571.0
2022-06-10 10:25:00,89.12,89.41,89.08,89.15,513773.0,79.3696,79.6279,79.334,79.3963,513773.0
2022-06-10 10:30:00,89.16,89.28,89.01,89.05,517476.0,79.4052,79.5121,79.2716,79.3072,517476.0
2022-06-10 10:35:00,89.05,89.2,88.94,88.98,318563.0,79.3072,79.4408,79.2093,79.2449,318563.0
2022-06-10 10:40:00,89.0,89.0,88.55,88.76,726220.0,79.2627,79.2627,78.8619,79.049,726220.0
2022-06-10 10:45:00,88.75,88.86,88.59,88.83,537149.0,79.0401,79.138,78.8976,79.1113,537149.0
2022-06-10 10:50:00,88.82,88.97,88.77,88.83,447938.0,79.1024,79.236,79.0579,79.1113,447938.0
2022-06-10 10:55:00,88.83,88.9,88.63,88.63,277212.0,79.1113,79.1737,78.9332,78.9332,277212.0
2022-06-10 11:00:00,88.63,88.65,88.03,88.03,540214.0,78.9332,78.951,78.3988,78.3988,540214.0
2022-06-10 11:05:00,88.03,88.29,87.99,88.11,403623.0,78.3988,78.6304,78.3632,78.4701,403623.0
2022-06-10 11:10:00,88.12,88.47,88.08,88.32,414618.0,78.479,78.7907,78.4434,78.6571,414618.0
2022-06-10 11:15:00,88.31,88.45,88.17,88.41,406151.0,78.6482,78.7729,78.5235,78.7373,406151.0
2022-06-10 11:20:00,88.42,88.69,88.41,88.52,328417.0,78.7462,78.9866,78.7373,78.8352,328417.0
2022-06-10 11:25:00,88.53,88.71,88.38,88.69,272339.0,78.8441,79.0044,78.7105,78.9866,272339.0
2022-06-10 11:30:00,88.69,88.88,88.38,88.49,307483.0,78.9866,79.1558,78.7105,78.8085,307483.0
2022-06-10 11:35:00,88.5,88.5,88.03,88.03,328296.0,78.8174,78.8174,78.3988,78.3988,328296.0
2022-06-10 11:40:00,88.03,88.63,88.01,88.62,268776.0,78.3988,78.9332,78.381,78.9243,268776.0
2022-06-10 11:45:00,88.61,88.7,88.33,88.34,202376.0,78.9154,78.9955,78.666,78.6749,202376.0
2022-06-10 11:50:00,88.34,88.49,88.32,88.44,259932.0,78.6749,78.8085,78.6571,78.764,259932.0
2022-06-10 11:55:00,88.43,88.58,88.26,88.53,232124.0,78.7551,78.8887,78.6037,78.8441,232124.0
2022-06-10 12:00:00,88.55,88.65,88.45,88.5,138159.0,78.8619,78.951,78.7729,78.8174,138159.0
2022-06-10 12:05:00,88.5,88.72,88.46,88.7,227424.0,78.8174,79.0133,78.7818,78.9955,227424.0
2022-06-10 12:10:00,88.7,88.7,88.35,88.38,154317.0,78.9955,78.9955,78.6838,78.7105,154317.0
2022-06-10 12:15:00,88.37,88.43,88.17,88.41,199590.0,78.7016,78.7551,78.5235,78.7373,199590.0
2022-06-10 12:20:00,88.4,88.58,88.33,88.34,200925.0,78.7284,78.8887,78.666,78.6749,200925.0
2022-06-10 12:25:00,88.34,88.43,88.21,88.32,291744.0,78.6749,78.7551,78.5591,78.6571,291744.0
2022-06-10 12:30:00,88.32,88.39,88.17,88.19,283962.0,78.6571,78.7195,78.5235,78.5413,283962.0
2022-06-10 12:35:00,88.18,88.27,88.07,88.09,553749.0,78.5324,78.6126,78.4345,78.4523,553749.0
2022-06-10 12:40:00,88.08,88.14,88.0,88.02,380639.0,78.4434,78.4968,78.3721,78.3899,380639.0
2022-06-10 12:45:00,88.04,88.14,87.88,88.12,258475.0,78.4077,78.4968,78.2652,78.479,258475.0
2022-06-10 12:50:00,88.11,88.11,87.84,87.84,194358.0,78.4701,78.4701,78.2296,78.2296,194358.0
2022-06-10 12:55:00,87.84,87.94,87.73,87.92,313930.0,78.2296,78.3187,78.1317,78.3009,313930.0
2022-06-10 13:00:00,87.91,87.93,87.68,87.83,430130.0,78.292,78.3098,78.0871,78.2207,430130.0
2022-06-10 13:05:00,87.83,87.99,87.74,87.98,238149.0,78.2207,78.3632,78.1406,78.3543,238149.0
2022-06-10 13:10:00,87.98,88.12,87.94,88.06,161143.0,78.3543,78.479,78.3187,78.4256,161143.0
2022-06-10 13:15:00,88.06,88.09,87.83,88.06,427965.0,78.4256,78.4523,78.2207,78.4256,427965.0
2022-06-10 13:20:00,88.07,88.08,87.93,88.0,125336.0,78.4345,78.4434,78.3098,78.3721,125336.0
2022-06-10 13:25:00,88.0,88.32,87.97,88.3,177318.0,78.3721,78.6571,78.3454,78.6393,177318.0
2022-06-10 13:30:00,88.31,88.36,88.16,88.34,303189.0,78.6482,78.6927,78.5146,78.6749,303189.0
2022-06-10 13:35:00,88.35,88.64,88.34,88.64,220560.0,78.6838,78.9421,78.6749,78.9421,220560.0
2022-06-10 13:40:00,88.64,88.66,88.43,88.5,140933.0,78.9421,78.9599,78.7551,78.8174,140933.0
2022-06-10 13:45:00,88.49,88.55,88.38,88.52,132864.0,78.8085,78.8619,78.7105,78.8352,132864.0
2022-06-10 13:50:00,88.52,88.54,88.26,88.29,118059.0,78.8352,78.853,78.6037,78.6304,118059.0
2022-06-10 13:55:00,88.28,88.38,88.23,88.36,156432.0,78.6215,78.7105,78.577,78.6927,156432.0
2022-06-10 14:00:00,88.35,88.37,88.1,88.16,231274.0,78.6838,78.7016,78.4612,78.5146,231274.0
2022-06-10 14:05:00,88.16,88.3,88.15,88.27,130397.0,78.5146,78.6393,78.5057,78.6126,130397.0
2022-06-10 14:10:00,88.28,88.33,88.08,88.17,120424.0,78.6215,78.666,78.4434,78.5235,120424.0
2022-06-10 14:15:00,88.17,88.37,88.1,88.35,116845.0,78.5235,78.7016,78.4612,78.6838,116845.0
2022-06-10 14:20:00,88.35,88.48,88.35,88.44,197267.0,78.6838,78.7996,78.6838,78.764,197267.0
2022-06-10 14:25:00,88.45,88.64,88.43,88.47,164092.0,78.7729,78.9421,78.7551,78.7907,164092.0
2022-06-10 14:30:00,88.47,88.66,88.42,88.63,108687.0,78.7907,78.9599,78.7462,78.9332,108687.0
2022-06-10 14:35:00,88.63,88.65,88.49,88.49,171844.0,78.9332,78.951,78.8085,78.8085,171844.0
2022-06-10 14:40:00,88.48,88.52,88.39,88.51,118504.0,78.7996,78.8352,78.7195,78.8263,118504.0
2022-06-10 14:45:00,88.51,88.78,88.49,88.78,101235.0,78.8263,79.0668,78.8085,79.0668,101235.0
2022-06-10 14:50:00,88.78,88.84,88.72,88.8,160652.0,79.0668,79.1202,79.0133,79.0846,160652.0
2022-06-10 14:55:00,88.8,89.09,88.76,89.05,220087.0,79.0846,79.3429,79.049,79.3072,220087.0
2022-06-10 15:00:00,89.06,89.2,89.01,89.05,374950.0,79.3161,79.4408,79.2716,79.3072,374950.0
2022-06-10 15:05:00,89.05,89.25,88.98,89.17,398731.0,79.3072,79.4854,79.2449,79.4141,398731.0
2022-06-10 15:10:00,89.17,89.45,89.16,89.39,337117.0,79.4141,79.6635,79.4052,79.61,337117.0
2022-06-10 15:15:00,89.39,89.55,89.38,89.49,359515.0,79.61,79.7525,79.6011,79.6991,359515.0
2022-06-10 15:20:00,89.49,89.51,89.2,89.44,239396.0,79.6991,79.7169,79.4408,79.6546,239396.0
2022-06-10 15:25:00,89.45,89.66,89.43,89.44,898679.0,79.6635,79.8505,79.6457,79.6546,898679.0
2022-06-10 15:30:00,89.44,89.44,89.24,89.31,469968.0,79.6546,79.6546,79.4765,79.5388,469968.0
2022-06-10 15:35:00,89.3,89.54,89.27,89.47,410856.0,79.5299,79.7436,79.5032,79.6813,410856.0
2022-06-10 15:40:00,89.48,89.62,89.23,89.32,326700.0,79.6902,79.8149,79.4675,79.5477,326700.0
2022-06-10 15:45:00,89.31,89.37,89.04,89.11,792179.0,79.5388,79.5922,79.2983,79.3607,792179.0
2022-06-10 15:50:00,89.11,89.23,88.91,88.99,801539.0,79.3607,79.4675,79.1826,79.2538,801539.0
2022-06-10 15:55:00,88.98,89.08,88.67,88.68,850652.0,79.2449,79.334,78.9688,78.9777,850652.0
2022-06-13 09:30:00,86.02,86.11,85.65,85.69,1861631.0,76.6087,76.6889,76.2792,76.3149,1861631.0
2022-06-13 09:35:00,85.69,85.69,84.77,84.92,1227449.0,76.3149,76.3149,75.4955,75.6291,1227449.0
2022-06-13 09:40:00,84.91,84.91,84.03,84.28,1147896.0,75.6202,75.6202,74.8365,75.0591,1147896.0
2022-06-13 09:45:00,84.28,84.77,84.27,84.37,1260079.0,75.0591,75.4955,75.0502,75.1393,1260079.0
2022-06-13 09:50:00,84.38,84.56,84.22,84.31,913034.0,75.1482,75.3085,75.0057,75.0858,913034.0
2022-06-13 09:55:00,84.31,84.6,84.18,84.39,617739.0,75.0858,75.3441,74.9701,75.1571,617739.0
2022-06-13 10:00:00,84.4,84.62,84.21,84.34,542265.0,75.166,75.3619,74.9968,75.1126,542265.0
2022-06-13 10:05:00,84.34,84.69,84.26,84.43,310376.0,75.1126,75.4243,75.0413,75.1927,310376.0
2022-06-13 10:10:00,84.43,84.53,84.05,84.06,636056.0,75.1927,75.2818,74.8543,74.8632,636056.0
2022-06-13 10:15:00,84.05,84.05,83.48,83.5,761763.0,74.8543,74.8543,74.3466,74.3645,761763.0
2022-06-13 10:20:00,83.5,83.53,83.11,83.21,761057.0,74.3645,74.3912,74.0171,74.1062,761057.0
2022-06-13 10:25:00,83.21,83.35,83.1,83.21,698203.0,74.1062,74.2309,74.0082,74.1062,698203.0
2022-06-13 10:30:00,83.21,83.36,83.15,83.29,554766.0,74.1062,74.2398,74.0527,74.1774,554766.0
2022-06-13 10:35:00,83.28,83.38,83.09,83.26,427816.0,74.1685,74.2576,73.9993,74.1507,427816.0
2022-06-13 10:40:00,83.25,83.31,82.88,82.96,457931.0,74.1418,74.1952,73.8123,73.8835,457931.0
2022-06-13 10:45:00,82.95,83.01,82.56,82.58,513037.0,73.8746,73.9281,73.5273,73.5451,513037.0
2022-06-13 10:50:00,82.58,82.99,82.41,82.95,659386.0,73.5451,73.9103,73.3937,73.8746,659386.0
2022-06-13 10:55:00,82.95,83.23,82.86,83.09,413711.0,73.8746,74.124,73.7945,73.9993,413711.0
2022-06-13 11:00:00,83.09,83.3,82.89,83.01,374694.0,73.9993,74.1863,73.8212,73.9281,374694.0
2022-06-13 11:05:00,83.01,83.12,82.81,82.82,570842.0,73.9281,74.026,73.7499,73.7589,570842.0
2022-06-13 11:10:00,82.81,83.18,82.79,83.17,333668.0,73.7499,74.0795,73.7321,74.0706,333668.0
2022-06-13 11:15:00,83.17,83.74,83.15,83.73,449178.0,74.0706,74.5782,74.0527,74.5693,449178.0
2022-06-13 11:20:00,83.73,84.08,83.7,84.07,726725.0,74.5693,74.881,74.5426,74.8721,726725.0
2022-06-13 11:25:00,84.07,84.19,83.92,84.1,373427.0,74.8721,74.979,74.7385,74.8988,373427.0
2022-06-13 11:30:00,84.09,84.23,83.68,83.88,697750.0,74.8899,75.0146,74.5248,74.7029,697750.0
2022-06-13 11:35:00,83.85,84.18,83.84,84.17,309913.0,74.6762,74.9701,74.6673,74.9612,309913.0
2022-06-13 11:40:00,84.2,84.65,84.16,84.57,363339.0,74.9879,75.3886,74.9522,75.3174,363339.0
2022-06-13 11:45:00,84.57,84.98,84.52,84.97,498083.0,75.3174,75.6825,75.2729,75.6736,498083.0
2022-06-13 11:50:00,84.96,85.11,84.56,84.57,589992.0,75.6647,75.7983,75.3085,75.3174,589992.0
2022-06-13 11:55:00,84.57,85.05,84.56,84.94,558612.0,75.3174,75.7449,75.3085,75.6469,558612.0
2022-06-13 12:00:00,84.95,85.06,84.67,84.68,434168.0,75.6558,75.7538,75.4064,75.4154,434168.0
2022-06-13 12:05:00,84.68,85.02,84.66,84.79,290030.0,75.4154,75.7182,75.3975,75.5133,290030.0
2022-06-13 12:10:00,84.78,85.17,84.68,85.13,243371.0,75.5044,75.8517,75.4154,75.8161,243371.0
2022-06-13 12:15:00,85.15,85.32,84.96,85.05,243812.0,75.8339,75.9853,75.6647,75.7449,243812.0
2022-06-13 12:20:00,85.07,85.25,84.95,85.08,369640.0,75.7627,75.923,75.6558,75.7716,369640.0
2022-06-13 12:25:00,85.08,85.16,84.89,85.01,202914.0,75.7716,75.8428,75.6024,75.7092,202914.0
2022-06-13 12:30:00,85.01,85.59,84.79,85.5,377767.0,75.7092,76.2258,75.5133,76.1456,377767.0
2022-06-13 12:35:00,85.5,85.77,85.49,85.6,757445.0,76.1456,76.3861,76.1367,76.2347,757445.0
2022-06-13 12:40:00,85.59,85.6,85.03,85.06,433789.0,76.2258,76.2347,75.7271,75.7538,433789.0
2022-06-13 12:45:00,85.07,85.21,84.98,85.04,287025.0,75.7627,75.8874,75.6825,75.736,287025.0
2022-06-13 12:50:00,85.03,85.25,84.9,84.91,303874.0,75.7271,75.923,75.6113,75.6202,303874.0
2022-06-13 12:55:00,84.91,85.02,84.76,84.79,213553.0,75.6202,75.7182,75.4866,75.5133,213553.0
2022-06-13 13:00:00,84.79,84.81,84.63,84.63,258732.0,75.5133,75.5311,75.3708,75.3708,258732.0
2022-06-13 13:05:00,84.61,84.83,84.57,84.81,117668.0,75.353,75.5489,75.3174,75.5311,117668.0
2022-06-13 13:10:00,84.81,84.82,84.58,84.64,139208.0,75.5311,75.54,75.3263,75.3797,139208.0
2022-06-13 13:15:00,84.62,84.65,84.51,84.55,152428.0,75.3619,75.3886,75.264,75.2996,152428.0
2022-06-13 13:20:00,84.54,84.66,84.46,84.59,151330.0,75.2907,75.3975,75.2194,75.3352,151330.0
2022-06-13 13:25:00,84.6,84.62,84.4,84.45,148968.0,75.3441,75.3619,75.166,75.2105,148968.0
2022-06-13 13:30:00,84.46,84.65,84.44,84.64,168281.0,75.2194,75.3886,75.2016,75.3797,168281.0
2022-06-13 13:35:00,84.63,84.95,84.6,84.92,231538.0,75.3708,75.6558,75.3441,75.6291,231538.0
2022-06-13 13:40:00,84.91,85.23,84.88,85.23,348021.0,75.6202,75.9052,75.5935,75.9052,348021.0
2022-06-13 13:45:00,85.23,85.52,85.15,85.52,177790.0,75.9052,76.1635,75.8339,76.1635,177790.0
2022-06-13 13:50:00,85.51,85.56,85.27,85.37,428049.0,76.1545,76.1991,75.9408,76.0299,428049.0
2022-06-13 13:55:00,85.38,85.62,85.38,85.47,145951.0,76.0388,76.2525,76.0388,76.1189,145951.0
2022-06-13 14:00:00,85.47,85.48,85.11,85.13,244449.0,76.1189,76.1278,75.7983,75.8161,244449.0
2022-06-13 14:05:00,85.12,85.15,84.96,85.08,336881.0,75.8072,75.8339,75.6647,75.7716,336881.0
2022-06-13 14:10:00,85.08,85.14,84.91,84.96,148300.0,75.7716,75.825,75.6202,75.6647,148300.0
2022-06-13 14:15:00,84.93,85.23,84.91,85.23,238597.0,75.638,75.9052,75.6202,75.9052,238597.0
2022-06-13 14:20:00,85.23,85.33,85.03,85.05,174362.0,75.9052,75.9942,75.7271,75.7449,174362.0
2022-06-13 14:25:00,85.04,85.04,84.83,84.92,323935.0,75.736,75.736,75.5489,75.6291,323935.0
2022-06-13 14:30:00,84.91,84.99,84.63,84.9,250011.0,75.6202,75.6914,75.3708,75.6113,250011.0
2022-06-13 14:35:00,84.9,85.27,84.86,85.14,251714.0,75.6113,75.9408,75.5757,75.825,251714.0
2022-06-13 14:40:00,85.13,85.34,84.97,85.1,236027.0,75.8161,76.0031,75.6736,75.7894,236027.0
2022-06-13 14:45:00,85.11,85.25,85.04,85.14,178857.0,75.7983,75.923,75.736,75.825,178857.0
2022-06-13 14:50:00,85.14,85.14,84.9,85.0,202240.0,75.825,75.825,75.6113,75.7003,202240.0
2022-06-13 14:55:00,84.99,85.03,84.85,84.91,247500.0,75.6914,75.7271,75.5668,75.6202,247500.0
2022-06-13 15:00:00,84.9,84.96,84.67,84.89,370289.0,75.6113,75.6647,75.4064,75.6024,370289.0
2022-06-13 15:05:00,84.88,84.98,84.62,84.7,254559.0,75.5935,75.6825,75.3619,75.4332,254559.0
2022-06-13 15:10:00,84.7,84.74,84.58,84.67,275985.0,75.4332,75.4688,75.3263,75.4064,275985.0
2022-06-13 15:15:00,84.66,85.07,84.47,84.68,1473119.0,75.3975,75.7627,75.2283,75.4154,1473119.0
2022-06-13 15:20:00,84.67,84.84,84.46,84.47,678837.0,75.4064,75.5578,75.2194,75.2283,678837.0
2022-06-13 15:25:00,84.46,84.52,84.25,84.26,315329.0,75.2194,75.2729,75.0324,75.0413,315329.0
2022-06-13 15:30:00,84.26,84.27,84.05,84.2,536993.0,75.0413,75.0502,74.8543,74.9879,536993.0
2022-06-13 15:35:00,84.2,84.38,83.98,84.11,503954.0,74.9879,75.1482,74.7919,74.9077,503954.0
2022-06-13 15:40:00,84.11,84.11,83.67,83.7,770754.0,74.9077,74.9077,74.5159,74.5426,770754.0
2022-06-13 15:45:00,83.7,83.98,83.68,83.91,1175029.0,74.5426,74.7919,74.5248,74.7296,1175029.0
2022-06-13 15:50:00,83.94,84.0,83.57,83.98,1748566.0,74.7563,74.8098,74.4268,74.7919,1748566.0
2022-06-13 15:55:00,83.98,84.18,83.91,84.08,1288034.0,74.7919,74.9701,74.7296,74.881,1288034.0
2022-06-14 09:30:00,85.77,86.1,85.2,85.51,1607171.0,76.3861,76.68,75.8785,76.1545,1607171.0
2022-06-14 09:35:00,85.51,85.52,84.94,85.32,843322.0,76.1545,76.1635,75.6469,75.9853,843322.0
2022-06-14 09:40:00,85.31,85.32,84.93,85.13,784513.0,75.9764,75.9853,75.638,75.8161,784513.0
2022-06-14 09:45:00,85.12,85.98,85.0,85.84,924066.0,75.8072,76.5731,75.7003,76.4484,924066.0
2022-06-14 09:50:00,85.83,86.31,85.58,86.31,533133.0,76.4395,76.867,76.2169,76.867,533133.0
2022-06-14 09:55:00,86.3,86.59,86.25,86.44,865438.0,76.8581,77.1164,76.8136,76.9828,865438.0
2022-06-14 10:00:00,86.42,86.58,86.26,86.44,459930.0,76.965,77.1075,76.8225,76.9828,459930.0
2022-06-14 10:05:00,86.45,86.87,86.38,86.6,449691.0,76.9917,77.3658,76.9294,77.1253,449691.0
2022-06-14 10:10:00,86.6,86.65,86.24,86.31,470266.0,77.1253,77.1698,76.8047,76.867,470266.0
2022-06-14 10:15:00,86.3,86.31,86.01,86.03,519889.0,76.8581,76.867,76.5998,76.6177,519889.0
2022-06-14 10:20:00,86.02,86.31,85.82,86.19,406381.0,76.6087,76.867,76.4306,76.7601,406381.0
2022-06-14 10:25:00,86.18,86.35,86.03,86.14,370444.0,76.7512,76.9026,76.6177,76.7156,370444.0
2022-06-14 10:30:00,86.15,86.28,85.99,86.2,301256.0,76.7245,76.8403,76.582,76.7691,301256.0
2022-06-14 10:35:00,86.2,86.27,86.0,86.07,438497.0,76.7691,76.8314,76.5909,76.6533,438497.0
2022-06-14 10:40:00,86.08,86.08,85.6,85.81,315039.0,76.6622,76.6622,76.2347,76.4217,315039.0
2022-06-14 10:45:00,85.84,86.15,85.74,86.13,303945.0,76.4484,76.7245,76.3594,76.7067,303945.0
2022-06-14 10:50:00,86.14,86.45,86.09,86.22,298865.0,76.7156,76.9917,76.6711,76.7869,298865.0
2022-06-14 10:55:00,86.22,86.55,86.15,86.32,196196.0,76.7869,77.0808,76.7245,76.8759,196196.0
2022-06-14 11:00:00,86.32,86.6,86.31,86.6,360045.0,76.8759,77.1253,76.867,77.1253,360045.0
2022-06-14 11:05:00,86.6,86.68,86.15,86.15,307050.0,77.1253,77.1965,76.7245,76.7245,307050.0
2022-06-14 11:10:00,86.14,86.2,86.0,86.07,404819.0,76.7156,76.7691,76.5909,76.6533,404819.0
2022-06-14 11:15:00,86.06,86.1,85.84,85.84,265486.0,76.6444,76.68,76.4484,76.4484,265486.0
2022-06-14 11:20:00,85.84,86.01,85.73,86.01,300602.0,76.4484,76.5998,76.3505,76.5998,300602.0
2022-06-14 11:25:00,86.01,86.28,85.98,85.99,260705.0,76.5998,76.8403,76.5731,76.582,260705.0
2022-06-14 11:30:00,85.99,86.05,85.77,86.01,546807.0,76.582,76.6355,76.3861,76.5998,546807.0
2022-06-14 11:35:00,86.02,86.07,85.82,85.84,279136.0,76.6087,76.6533,76.4306,76.4484,279136.0
2022-06-14 11:40:00,85.85,86.12,85.81,86.11,221434.0,76.4573,76.6978,76.4217,76.6889,221434.0
2022-06-14 11:45:00,86.1,86.12,85.76,85.82,198186.0,76.68,76.6978,76.3772,76.4306,198186.0
2022-06-14 11:50:00,85.82,85.93,85.71,85.81,198227.0,76.4306,76.5286,76.3327,76.4217,198227.0
2022-06-14 11:55:00,85.81,86.12,85.78,86.1,161182.0,76.4217,76.6978,76.395,76.68,161182.0
2022-06-14 12:00:00,86.1,86.11,85.66,85.82,169923.0,76.68,76.6889,76.2881,76.4306,169923.0
2022-06-14 12:05:00,85.81,85.81,85.64,85.77,181063.0,76.4217,76.4217,76.2703,76.3861,181063.0
2022-06-14 12:10:00,85.77,85.82,85.64,85.64,137482.0,76.3861,76.4306,76.2703,76.2703,137482.0
2022-06-14 12:15:00,85.65,86.02,85.58,86.0,235609.0,76.2792,76.6087,76.2169,76.5909,235609.0
2022-06-14 12:20:00,86.0,86.12,85.66,85.81,167416.0,76.5909,76.6978,76.2881,76.4217,167416.0
2022-06-14 12:25:00,85.8,85.81,85.63,85.68,120621.0,76.4128,76.4217,76.2614,76.3059,120621.0
2022-06-14 12:30:00,85.68,85.69,85.48,85.57,266536.0,76.3059,76.3149,76.1278,76.208,266536.0
2022-06-14 12:35:00,85.57,85.57,85.2,85.27,251088.0,76.208,76.208,75.8785,75.9408,251088.0
2022-06-14 12:40:00,85.27,85.37,85.2,85.2,171274.0,75.9408,76.0299,75.8785,75.8785,171274.0
2022-06-14 12:45:00,85.19,85.26,85.1,85.17,178007.0,75.8696,75.9319,75.7894,75.8517,178007.0
2022-06-14 12:50:00,85.17,85.39,85.05,85.35,144913.0,75.8517,76.0477,75.7449,76.0121,144913.0
2022-06-14 12:55:00,85.36,85.52,85.32,85.42,263161.0,76.021,76.1635,75.9853,76.0744,263161.0
2022-06-14 13:00:00,85.4,85.55,85.26,85.34,197771.0,76.0566,76.1902,75.9319,76.0031,197771.0
2022-06-14 13:05:00,85.33,85.41,85.27,85.27,216272.0,75.9942,76.0655,75.9408,75.9408,216272.0
2022-06-14 13:10:00,85.28,85.28,84.87,84.92,330044.0,75.9497,75.9497,75.5846,75.6291,330044.0
2022-06-14 13:15:00,84.9,85.17,84.76,85.11,336733.0,75.6113,75.8517,75.4866,75.7983,336733.0
2022-06-14 13:20:00,85.13,85.23,84.83,84.84,442251.0,75.8161,75.9052,75.5489,75.5578,442251.0
2022-06-14 13:25:00,84.84,84.85,84.58,84.6,538997.0,75.5578,75.5668,75.3263,75.3441,538997.0
2022-06-14 13:30:00,84.59,84.73,84.42,84.44,334073.0,75.3352,75.4599,75.1838,75.2016,334073.0
2022-06-14 13:35:00,84.43,84.56,84.35,84.45,248965.0,75.1927,75.3085,75.1215,75.2105,248965.0
2022-06-14 13:40:00,84.44,84.46,84.17,84.34,229382.0,75.2016,75.2194,74.9612,75.1126,229382.0
2022-06-14 13:45:00,84.34,84.41,84.11,84.21,236322.0,75.1126,75.1749,74.9077,74.9968,236322.0
2022-06-14 13:50:00,84.22,84.48,84.18,84.43,198404.0,75.0057,75.2372,74.9701,75.1927,198404.0
2022-06-14 13:55:00,84.43,84.74,84.42,84.57,292024.0,75.1927,75.4688,75.1838,75.3174,292024.0
2022-06-14 14:00:00,84.57,84.79,84.57,84.68,222799.0,75.3174,75.5133,75.3174,75.4154,222799.0
2022-06-14 14:05:00,84.68,84.95,84.67,84.85,298554.0,75.4154,75.6558,75.4064,75.5668,298554.0
2022-06-14 14:10:00,84.83,84.84,84.34,84.42,437031.0,75.5489,75.5578,75.1126,75.1838,437031.0
2022-06-14 14:15:00,84.42,84.54,84.3,84.5,279545.0,75.1838,75.2907,75.0769,75.255,279545.0
2022-06-14 14:20:00,84.5,84.62,84.25,84.25,231908.0,75.255,75.3619,75.0324,75.0324,231908.0
2022-06-14 14:25:00,84.25,84.36,84.12,84.17,307798.0,75.0324,75.1304,74.9166,74.9612,307798.0
2022-06-14 14:30:00,84.16,84.16,83.87,84.13,392993.0,74.9522,74.9522,74.694,74.9255,392993.0
2022-06-14 14:35:00,84.13,84.19,83.94,84.12,219866.0,74.9255,74.979,74.7563,74.9166,219866.0
2022-06-14 14:40:00,84.12,84.13,83.84,83.85,277550.0,74.9166,74.9255,74.6673,74.6762,277550.0
2022-06-14 14:45:00,83.85,83.98,83.79,83.85,331541.0,74.6762,74.7919,74.6227,74.6762,331541.0
2022-06-14 14:50:00,83.84,83.98,83.69,83.79,394146.0,74.6673,74.7919,74.5337,74.6227,394146.0
2022-06-14 14:55:00,83.77,83.9,83.73,83.87,328831.0,74.6049,74.7207,74.5693,74.694,328831.0
2022-06-14 15:00:00,83.87,83.96,83.78,83.88,200317.0,74.694,74.7741,74.6138,74.7029,200317.0
2022-06-14 15:05:00,83.87,83.87,83.69,83.7,388157.0,74.694,74.694,74.5337,74.5426,388157.0
2022-06-14 15:10:00,83.7,83.72,83.27,83.27,520679.0,74.5426,74.5604,74.1596,74.1596,520679.0
2022-06-14 15:15:00,83.27,83.38,83.14,83.28,640189.0,74.1596,74.2576,74.0438,74.1685,640189.0
2022-06-14 15:20:00,83.28,83.52,83.24,83.42,419608.0,74.1685,74.3823,74.1329,74.2932,419608.0
2022-06-14 15:25:00,83.42,83.77,83.37,83.73,561895.0,74.2932,74.6049,74.2487,74.5693,561895.0
2022-06-14 15:30:00,83.73,84.16,83.73,84.08,628470.0,74.5693,74.9522,74.5693,74.881,628470.0
2022-06-14 15:35:00,84.07,84.44,84.06,84.34,558787.0,74.8721,75.2016,74.8632,75.1126,558787.0
2022-06-14 15:40:00,84.33,84.55,84.21,84.23,629491.0,75.1036,75.2996,74.9968,75.0146,629491.0
2022-06-14 15:45:00,84.23,84.6,84.21,84.57,650920.0,75.0146,75.3441,74.9968,75.3174,650920.0
2022-06-14 15:50:00,84.57,84.62,84.23,84.35,798240.0,75.3174,75.3619,75.0146,75.1215,798240.0
2022-06-14 15:55:00,84.35,84.37,84.19,84.25,834733.0,75.1215,75.1393,74.979,75.0324,834733.0
2022-06-15 09:30:00,84.07,84.16,83.54,84.01,862028.0,74.8721,74.9522,74.4001,74.8187,862028.0
2022-06-15 09:35:00,84.01,84.15,83.65,83.87,498450.0,74.8187,74.9433,74.498,74.694,498450.0
2022-06-15 09:40:00,83.89,83.9,83.39,83.58,585641.0,74.7118,74.7207,74.2665,74.4357,585641.0
2022-06-15 09:45:00,83.57,83.94,83.53,83.92,400346.0,74.4268,74.7563,74.3912,74.7385,400346.0
2022-06-15 09:50:00,83.91,84.04,83.59,83.8,539322.0,74.7296,74.8454,74.4446,74.6316,539322.0
2022-06-15 09:55:00,83.8,84.19,83.8,84.18,203584.0,74.6316,74.979,74.6316,74.9701,203584.0
2022-06-15 10:00:00,84.19,84.37,84.03,84.27,222354.0,74.979,75.1393,74.8365,75.0502,222354.0
2022-06-15 10:05:00,84.26,84.47,83.95,84.05,370262.0,75.0413,75.2283,74.7652,74.8543,370262.0
2022-06-15 10:10:00,84.05,84.22,83.75,83.76,220415.0,74.8543,75.0057,74.5871,74.596,220415.0
2022-06-15 10:15:00,83.74,83.87,83.7,83.72,164105.0,74.5782,74.694,74.5426,74.5604,164105.0
2022-06-15 10:20:00,83.7,83.9,83.67,83.88,221597.0,74.5426,74.7207,74.5159,74.7029,221597.0
2022-06-15 10:25:00,83.88,83.97,83.79,83.93,179587.0,74.7029,74.783,74.6227,74.7474,179587.0
2022-06-15 10:30:00,83.92,84.0,83.71,83.92,275457.0,74.7385,74.8098,74.5515,74.7385,275457.0
2022-06-15 10:35:00,83.93,84.03,83.6,83.7,203841.0,74.7474,74.8365,74.4535,74.5426,203841.0
2022-06-15 10:40:00,83.69,83.69,83.45,83.56,749226.0,74.5337,74.5337,74.3199,74.4179,749226.0
2022-06-15 10:45:00,83.56,83.65,83.24,83.27,288159.0,74.4179,74.498,74.1329,74.1596,288159.0
2022-06-15 10:50:00,83.27,83.33,82.93,83.03,331975.0,74.1596,74.2131,73.8568,73.9459,331975.0
2022-06-15 10:55:00,83.03,83.21,82.8,83.08,982499.0,73.9459,74.1062,73.741,73.9904,982499.0
2022-06-15 11:00:00,83.08,83.12,82.87,82.9,443472.0,73.9904,74.026,73.8034,73.8301,443472.0
2022-06-15 11:05:00,82.91,83.11,82.81,82.92,264793.0,73.839,74.0171,73.7499,73.8479,264793.0
2022-06-15 11:10:00,82.91,83.08,82.87,83.02,203001.0,73.839,73.9904,73.8034,73.937,203001.0
2022-06-15 11:15:00,83.02,83.27,82.97,83.14,272156.0,73.937,74.1596,73.8924,74.0438,272156.0
2022-06-15 11:20:00,83.14,83.22,83.0,83.16,164508.0,74.0438,74.1151,73.9192,74.0617,164508.0
2022-06-15 11:25:00,83.16,83.21,83.1,83.11,131677.0,74.0617,74.1062,74.0082,74.0171,131677.0
2022-06-15 11:30:00,83.12,83.2,83.01,83.1,204605.0,74.026,74.0973,73.9281,74.0082,204605.0
2022-06-15 11:35:00,83.1,83.27,83.06,83.22,112327.0,74.0082,74.1596,73.9726,74.1151,112327.0
2022-06-15 11:40:00,83.21,83.39,83.16,83.31,158106.0,74.1062,74.2665,74.0617,74.1952,158106.0
2022-06-15 11:45:00,83.32,83.48,83.28,83.38,115287.0,74.2041,74.3466,74.1685,74.2576,115287.0
2022-06-15 11:50:00,83.37,83.45,83.31,83.39,104515.0,74.2487,74.3199,74.1952,74.2665,104515.0
2022-06-15 11:55:00,83.38,83.57,83.37,83.51,107682.0,74.2576,74.4268,74.2487,74.3734,107682.0
2022-06-15 12:00:00,83.52,83.72,83.48,83.66,274451.0,74.3823,74.5604,74.3466,74.5069,274451.0
2022-06-15 12:05:00,83.67,83.67,83.49,83.57,210699.0,74.5159,74.5159,74.3555,74.4268,210699.0
2022-06-15 12:10:00,83.57,83.68,83.51,83.67,105222.0,74.4268,74.5248,74.3734,74.5159,105222.0
2022-06-15 12:15:00,83.69,83.78,83.54,83.57,138855.0,74.5337,74.6138,74.4001,74.4268,138855.0
2022-06-15 12:20:00,83.57,83.61,83.47,83.61,177549.0,74.4268,74.4624,74.3377,74.4624,177549.0
2022-06-15 12:25:00,83.59,83.65,83.49,83.6,184351.0,74.4446,74.498,74.3555,74.4535,184351.0
2022-06-15 12:30:00,83.61,83.78,83.51,83.69,150489.0,74.4624,74.6138,74.3734,74.5337,150489.0
2022-06-15 12:35:00,83.68,83.75,83.64,83.7,110440.0,74.5248,74.5871,74.4891,74.5426,110440.0
2022-06-15 12:40:00,83.7,83.71,83.41,83.48,178326.0,74.5426,74.5515,74.2843,74.3466,178326.0
2022-06-15 12:45:00,83.49,83.58,83.45,83.48,72693.0,74.3555,74.4357,74.3199,74.3466,72693.0
2022-06-15 12:50:00,83.48,83.49,83.28,83.3,138364.0,74.3466,74.3555,74.1685,74.1863,138364.0
2022-06-15 12:55:00,83.29,83.29,83.12,83.15,149376.0,74.1774,74.1774,74.026,74.0527,149376.0
2022-06-15 13:00:00,83.15,83.19,83.03,83.11,174241.0,74.0527,74.0884,73.9459,74.0171,174241.0
2022-06-15 13:05:00,83.1,83.11,82.92,83.03,310576.0,74.0082,74.0171,73.8479,73.9459,310576.0
2022-06-15 13:10:00,83.03,83.1,82.97,83.05,139916.0,73.9459,74.0082,73.8924,73.9637,139916.0
2022-06-15 13:15:00,83.06,83.1,83.0,83.02,121346.0,73.9726,74.0082,73.9192,73.937,121346.0
2022-06-15 13:20:00,83.02,83.12,82.93,83.09,236996.0,73.937,74.026,73.8568,73.9993,236996.0
2022-06-15 13:25:00,83.08,83.2,83.05,83.14,264066.0,73.9904,74.0973,73.9637,74.0438,264066.0
2022-06-15 13:30:00,83.14,83.14,82.99,83.01,298889.0,74.0438,74.0438,73.9103,73.9281,298889.0
2022-06-15 13:35:00,83.01,83.02,82.79,82.87,392304.0,73.9281,73.937,73.7321,73.8034,392304.0
2022-06-15 13:40:00,82.88,82.95,82.72,82.81,438286.0,73.8123,73.8746,73.6698,73.7499,438286.0
2022-06-15 13:45:00,82.81,82.85,82.52,82.53,351528.0,73.7499,73.7856,73.4917,73.5006,351528.0
2022-06-15 13:50:00,82.53,82.8,82.49,82.79,525910.0,73.5006,73.741,73.465,73.7321,525910.0
2022-06-15 13:55:00,82.78,83.22,82.77,83.05,359523.0,73.7232,74.1151,73.7143,73.9637,359523.0
2022-06-15 14:00:00,83.05,83.69,82.47,82.66,1409391.0,73.9637,74.5337,73.4471,73.6164,1409391.0
2022-06-15 14:05:00,82.68,82.86,82.06,82.52,1367321.0,73.6342,73.7945,73.082,73.4917,1367321.0
2022-06-15 14:10:00,82.52,82.57,82.06,82.3,664274.0,73.4917,73.5362,73.082,73.2957,664274.0
2022-06-15 14:15:00,82.31,82.64,82.07,82.31,768449.0,73.3047,73.5985,73.0909,73.3047,768449.0
2022-06-15 14:20:00,82.3,82.56,81.91,82.07,854475.0,73.2957,73.5273,72.9484,73.0909,854475.0
2022-06-15 14:25:00,82.07,82.24,81.65,81.66,814857.0,73.0909,73.2423,72.7169,72.7258,814857.0
2022-06-15 14:30:00,81.66,81.83,80.99,81.37,1454468.0,72.7258,72.8772,72.1291,72.4675,1454468.0
2022-06-15 14:35:00,81.37,82.55,81.35,82.34,1602924.0,72.4675,73.5184,72.4497,73.3314,1602924.0
2022-06-15 14:40:00,82.33,83.45,82.22,83.38,1509186.0,73.3225,74.3199,73.2245,74.2576,1509186.0
2022-06-15 14:45:00,83.39,83.58,82.72,82.83,1195893.0,74.2665,74.4357,73.6698,73.7678,1195893.0
2022-06-15 14:50:00,82.82,83.1,82.2,82.47,1138803.0,73.7589,74.0082,73.2067,73.4471,1138803.0
2022-06-15 14:55:00,82.48,82.66,81.92,82.13,743062.0,73.4561,73.6164,72.9573,73.1443,743062.0
2022-06-15 15:00:00,82.14,82.67,82.1,82.35,1005526.0,73.1532,73.6253,73.1176,73.3403,1005526.0
2022-06-15 15:05:00,82.36,82.55,82.19,82.44,713382.0,73.3492,73.5184,73.1978,73.4204,713382.0
2022-06-15 15:10:00,82.45,82.64,82.14,82.49,1283783.0,73.4293,73.5985,73.1532,73.465,1283783.0
2022-06-15 15:15:00,82.48,82.55,82.26,82.47,899539.0,73.4561,73.5184,73.2601,73.4471,899539.0
2022-06-15 15:20:00,82.47,82.83,82.47,82.73,857412.0,73.4471,73.7678,73.4471,73.6787,857412.0
2022-06-15 15:25:00,82.73,83.0,82.63,82.93,509569.0,73.6787,73.9192,73.5896,73.8568,509569.0
2022-06-15 15:30:00,82.92,83.18,82.8,83.14,496053.0,73.8479,74.0795,73.741,74.0438,496053.0
2022-06-15 15:35:00,83.14,83.25,82.83,82.87,768800.0,74.0438,74.1418,73.7678,73.8034,768800.0
2022-06-15 15:40:00,82.85,82.94,82.55,82.59,518578.0,73.7856,73.8657,73.5184,73.554,518578.0
2022-06-15 15:45:00,82.58,82.75,82.41,82.73,647348.0,73.5451,73.6965,73.3937,73.6787,647348.0
2022-06-15 15:50:00,82.74,82.74,82.23,82.35,1322065.0,73.6876,73.6876,73.2334,73.3403,1322065.0
2022-06-15 15:55:00,82.34,82.49,82.32,82.39,909360.0,73.3314,73.465,73.3136,73.3759,909360.0
2022-06-16 09:30:00,80.25,80.63,79.93,80.09,2345439.0,71.47,71.8085,71.185,71.3275,2345439.0
2022-06-16 09:35:00,80.1,80.28,79.57,79.69,1754561.0,71.3364,71.4967,70.8644,70.9713,1754561.0
2022-06-16 09:40:00,79.69,79.87,79.49,79.56,1065248.0,70.9713,71.1316,70.7932,70.8555,1065248.0
2022-06-16 09:45:00,79.56,79.87,79.55,79.71,919081.0,70.8555,71.1316,70.8466,70.9891,919081.0
2022-06-16 09:50:00,79.71,79.73,78.95,79.11,1088327.0,70.9891,71.0069,70.3123,70.4548,1088327.0
2022-06-16 09:55:00,79.1,79.42,78.89,79.18,716776.0,70.4458,70.7308,70.2588,70.5171,716776.0
2022-06-16 10:00:00,79.17,79.71,79.01,79.02,712866.0,70.5082,70.9891,70.3657,70.3746,712866.0
2022-06-16 10:05:00,79.02,79.18,78.82,78.93,813946.0,70.3746,70.5171,70.1965,70.2944,813946.0
2022-06-16 10:10:00,78.93,78.94,78.35,78.43,661425.0,70.2944,70.3034,69.7779,69.8492,661425.0
2022-06-16 10:15:00,78.42,78.73,78.34,78.64,835598.0,69.8402,70.1163,69.769,70.0362,835598.0
2022-06-16 10:20:00,78.64,79.09,78.64,79.02,1054491.0,70.0362,70.4369,70.0362,70.3746,1054491.0
2022-06-16 10:25:00,79.01,79.32,78.99,79.23,577123.0,70.3657,70.6418,70.3479,70.5616,577123.0
2022-06-16 10:30:00,79.23,79.32,78.97,79.19,489034.0,70.5616,70.6418,70.3301,70.526,489034.0
2022-06-16 10:35:00,79.19,79.34,79.07,79.09,471817.0,70.526,70.6596,70.4191,70.4369,471817.0
2022-06-16 10:40:00,79.1,79.3,78.93,78.99,400776.0,70.4458,70.624,70.2944,70.3479,400776.0
2022-06-16 10:45:00,79.0,79.07,78.84,78.85,570324.0,70.3568,70.4191,70.2143,70.2232,570324.0
2022-06-16 10:50:00,78.86,78.86,78.57,78.65,447266.0,70.2321,70.2321,69.9738,70.0451,447266.0
2022-06-16 10:55:00,78.65,78.83,78.44,78.5,385404.0,70.0451,70.2054,69.8581,69.9115,385404.0
2022-06-16 11:00:00,78.49,78.83,78.46,78.72,438440.0,69.9026,70.2054,69.8759,70.1074,438440.0
2022-06-16 11:05:00,78.72,78.76,78.53,78.59,262679.0,70.1074,70.143,69.9382,69.9916,262679.0
2022-06-16 11:10:00,78.58,78.78,78.46,78.71,369828.0,69.9827,70.1609,69.8759,70.0985,369828.0
2022-06-16 11:15:00,78.7,78.83,78.45,78.49,404386.0,70.0896,70.2054,69.867,69.9026,404386.0
2022-06-16 11:20:00,78.49,78.77,78.45,78.69,742162.0,69.9026,70.152,69.867,70.0807,742162.0
2022-06-16 11:25:00,78.69,79.09,78.63,78.91,295092.0,70.0807,70.4369,70.0273,70.2766,295092.0
2022-06-16 11:30:00,78.92,78.95,78.61,78.72,247950.0,70.2855,70.3123,70.0095,70.1074,247950.0
2022-06-16 11:35:00,78.72,79.01,78.67,78.96,229868.0,70.1074,70.3657,70.0629,70.3212,229868.0
2022-06-16 11:40:00,78.96,78.99,78.59,78.78,243246.0,70.3212,70.3479,69.9916,70.1609,243246.0
2022-06-16 11:45:00,78.78,79.07,78.67,79.05,536046.0,70.1609,70.4191,70.0629,70.4013,536046.0
2022-06-16 11:50:00,79.06,79.19,78.91,78.94,595444.0,70.4102,70.526,70.2766,70.3034,595444.0
2022-06-16 11:55:00,78.93,79.13,78.92,79.03,288084.0,70.2944,70.4726,70.2855,70.3835,288084.0
2022-06-16 12:00:00,79.03,79.05,78.61,78.74,249157.0,70.3835,70.4013,70.0095,70.1252,249157.0
2022-06-16 12:05:00,78.74,78.78,78.45,78.48,417773.0,70.1252,70.1609,69.867,69.8937,417773.0
2022-06-16 12:10:00,78.48,78.54,78.29,78.38,252056.0,69.8937,69.9471,69.7245,69.8046,252056.0
2022-06-16 12:15:00,78.38,78.55,78.33,78.34,270081.0,69.8046,69.956,69.7601,69.769,270081.0
2022-06-16 12:20:00,78.34,78.34,78.06,78.06,322196.0,69.769,69.769,69.5196,69.5196,322196.0
2022-06-16 12:25:00,78.07,78.38,77.95,78.35,622914.0,69.5285,69.8046,69.4217,69.7779,622914.0
2022-06-16 12:30:00,78.35,78.52,78.18,78.48,474561.0,69.7779,69.9293,69.6265,69.8937,474561.0
2022-06-16 12:35:00,78.48,78.49,78.28,78.32,381600.0,69.8937,69.9026,69.7156,69.7512,381600.0
2022-06-16 12:40:00,78.32,78.39,78.09,78.35,227257.0,69.7512,69.8135,69.5464,69.7779,227257.0
2022-06-16 12:45:00,78.35,78.57,78.25,78.53,418422.0,69.7779,69.9738,69.6888,69.9382,418422.0
2022-06-16 12:50:00,78.53,78.79,78.48,78.71,301525.0,69.9382,70.1698,69.8937,70.0985,301525.0
2022-06-16 12:55:00,78.7,78.7,78.53,78.67,453464.0,70.0896,70.0896,69.9382,70.0629,453464.0
2022-06-16 13:00:00,78.67,78.82,78.59,78.65,329276.0,70.0629,70.1965,69.9916,70.0451,329276.0
2022-06-16 13:05:00,78.64,79.07,78.59,79.01,474919.0,70.0362,70.4191,69.9916,70.3657,474919.0
2022-06-16 13:10:00,79.02,79.05,78.8,78.94,452496.0,70.3746,70.4013,70.1787,70.3034,452496.0
2022-06-16 13:15:00,78.94,78.97,78.73,78.73,307414.0,70.3034,70.3301,70.1163,70.1163,307414.0
2022-06-16 13:20:00,78.74,78.77,78.6,78.62,400212.0,70.1252,70.152,70.0006,70.0184,400212.0
2022-06-16 13:25:00,78.62,78.97,78.48,78.8,456063.0,70.0184,70.3301,69.8937,70.1787,456063.0
2022-06-16 13:30:00,78.79,79.06,78.68,79.05,391053.0,70.1698,70.4102,70.0718,70.4013,391053.0
2022-06-16 13:35:00,79.04,79.07,78.78,78.83,431577.0,70.3924,70.4191,70.1609,70.2054,431577.0
2022-06-16 13:40:00,78.82,78.84,78.51,78.52,329394.0,70.1965,70.2143,69.9204,69.9293,329394.0
2022-06-16 13:45:00,78.52,78.59,78.3,78.41,369902.0,69.9293,69.9916,69.7334,69.8313,369902.0
2022-06-16 13:50:00,78.4,78.43,78.22,78.22,388343.0,69.8224,69.8492,69.6621,69.6621,388343.0
2022-06-16 13:55:00,78.22,78.24,77.85,77.88,320794.0,69.6621,69.6799,69.3326,69.3593,320794.0
2022-06-16 14:00:00,77.87,77.87,77.69,77.7,440018.0,69.3504,69.3504,69.1901,69.199,440018.0
2022-06-16 14:05:00,77.7,77.77,77.51,77.59,616876.0,69.199,69.2614,69.0298,69.1011,616876.0
2022-06-16 14:10:00,77.59,77.69,77.48,77.49,319066.0,69.1011,69.1901,69.0031,69.012,319066.0
2022-06-16 14:15:00,77.48,77.49,77.27,77.41,414042.0,69.0031,69.012,68.8161,68.9407,414042.0
2022-06-16 14:20:00,77.41,77.46,77.12,77.22,372274.0,68.9407,68.9853,68.6825,68.7715,372274.0
2022-06-16 14:25:00,77.22,77.3,77.07,77.2,442829.0,68.7715,68.8428,68.6379,68.7537,442829.0
2022-06-16 14:30:00,77.19,77.36,77.17,77.26,409368.0,68.7448,68.8962,68.727,68.8072,409368.0
2022-06-16 14:35:00,77.26,77.38,77.17,77.36,508543.0,68.8072,68.914,68.727,68.8962,508543.0
2022-06-16 14:40:00,77.36,77.71,77.34,77.38,538062.0,68.8962,69.2079,68.8784,68.914,538062.0
2022-06-16 14:45:00,77.38,77.54,77.14,77.17,520530.0,68.914,69.0565,68.7003,68.727,520530.0
2022-06-16 14:50:00,77.17,77.33,77.11,77.16,573872.0,68.727,68.8695,68.6736,68.7181,573872.0
2022-06-16 14:55:00,77.16,77.39,77.14,77.34,561412.0,68.7181,68.9229,68.7003,68.8784,561412.0
2022-06-16 15:00:00,77.33,77.86,77.32,77.77,1112381.0,68.8695,69.3415,68.8606,69.2614,1112381.0
2022-06-16 15:05:00,77.76,77.91,77.61,77.9,782848.0,69.2525,69.386,69.1189,69.3771,782848.0
2022-06-16 15:10:00,77.9,78.04,77.73,77.85,886995.0,69.3771,69.5018,69.2257,69.3326,886995.0
2022-06-16 15:15:00,77.85,77.85,77.5,77.68,782514.0,69.3326,69.3326,69.0209,69.1812,782514.0
2022-06-16 15:20:00,77.69,77.78,77.44,77.46,1331677.0,69.1901,69.2703,68.9675,68.9853,1331677.0
2022-06-16 15:25:00,77.46,77.81,77.39,77.6,927897.0,68.9853,69.297,68.9229,69.11,927897.0
2022-06-16 15:30:00,77.6,77.67,77.33,77.36,809778.0,69.11,69.1723,68.8695,68.8962,809778.0
2022-06-16 15:35:00,77.36,77.8,77.33,77.77,1205212.0,68.8962,69.2881,68.8695,69.2614,1205212.0
2022-06-16 15:40:00,77.77,77.96,77.64,77.64,961166.0,69.2614,69.4306,69.1456,69.1456,961166.0
2022-06-16 15:45:00,77.64,77.75,77.37,77.45,1083401.0,69.1456,69.2435,68.9051,68.9764,1083401.0
2022-06-16 15:50:00,77.44,77.65,77.44,77.54,1864167.0,68.9675,69.1545,68.9675,69.0565,1864167.0
2022-06-16 15:55:00,77.54,77.79,77.47,77.77,1780458.0,69.0565,69.2792,68.9942,69.2614,1780458.0
2022-06-17 09:30:00,77.2,77.77,76.84,76.93,1326287.0,68.7537,69.2614,68.4331,68.5133,1326287.0
2022-06-17 09:35:00,76.94,77.0,76.32,76.37,1134421.0,68.5222,68.5756,67.97,68.0145,1134421.0
2022-06-17 09:40:00,76.37,77.17,76.37,77.11,1086088.0,68.0145,68.727,68.0145,68.6736,1086088.0
2022-06-17 09:45:00,77.11,77.24,76.95,77.1,450649.0,68.6736,68.7893,68.5311,68.6647,450649.0
2022-06-17 09:50:00,77.1,77.16,76.78,77.1,753191.0,68.6647,68.7181,68.3797,68.6647,753191.0
2022-06-17 09:55:00,77.1,77.25,76.93,77.02,527838.0,68.6647,68.7983,68.5133,68.5934,527838.0
2022-06-17 10:00:00,77.03,77.07,76.56,76.74,634384.0,68.6023,68.6379,68.1837,68.3441,634384.0
2022-06-17 10:05:00,76.74,76.79,76.51,76.56,334184.0,68.3441,68.3886,68.1392,68.1837,334184.0
2022-06-17 10:10:00,76.57,76.63,75.98,76.07,607547.0,68.1927,68.2461,67.6672,67.7474,607547.0
2022-06-17 10:15:00,76.06,76.06,75.35,75.41,1371876.0,67.7384,67.7384,67.1061,67.1596,1371876.0
2022-06-17 10:20:00,75.42,75.42,74.85,75.04,1103334.0,67.1685,67.1685,66.6608,66.83,1103334.0
2022-06-17 10:25:00,75.03,75.22,74.78,75.02,865983.0,66.8211,66.9904,66.5985,66.8122,865983.0
2022-06-17 10:30:00,75.03,75.18,74.71,74.72,1192549.0,66.8211,66.9547,66.5361,66.5451,1192549.0
2022-06-17 10:35:00,74.7,74.87,74.52,74.64,1088816.0,66.5272,66.6786,66.3669,66.4738,1088816.0
2022-06-17 10:40:00,74.64,74.64,73.95,74.13,1221346.0,66.4738,66.4738,65.8593,66.0196,1221346.0
2022-06-17 10:45:00,74.13,74.13,73.68,73.73,977291.0,66.0196,66.0196,65.6188,65.6634,977291.0
2022-06-17 10:50:00,73.73,73.73,73.31,73.39,1201913.0,65.6634,65.6634,65.2893,65.3606,1201913.0
2022-06-17 10:55:00,73.39,73.9,73.34,73.77,1584364.0,65.3606,65.8148,65.316,65.699,1584364.0
2022-06-17 11:00:00,73.78,74.1,73.42,73.89,1327364.0,65.7079,65.9929,65.3873,65.8059,1327364.0
2022-06-17 11:05:00,73.89,74.29,73.85,74.01,901043.0,65.8059,66.1621,65.7702,65.9127,901043.0
2022-06-17 11:10:00,74.02,74.02,73.14,73.36,934319.0,65.9216,65.9216,65.1379,65.3338,934319.0
2022-06-17 11:15:00,73.37,73.77,73.36,73.49,922325.0,65.3428,65.699,65.3338,65.4496,922325.0
2022-06-17 11:20:00,73.49,73.57,73.07,73.1,688545.0,65.4496,65.5209,65.0756,65.1023,688545.0
2022-06-17 11:25:00,73.11,73.47,72.94,73.39,861261.0,65.1112,65.4318,64.9598,65.3606,861261.0
2022-06-17 11:30:00,73.39,73.57,72.96,72.97,571233.0,65.3606,65.5209,64.9776,64.9865,571233.0
2022-06-17 11:35:00,72.96,73.57,72.95,73.57,580064.0,64.9776,65.5209,64.9687,65.5209,580064.0
2022-06-17 11:40:00,73.56,74.11,73.56,73.98,899908.0,65.512,66.0018,65.512,65.886,899908.0
2022-06-17 11:45:00,73.98,74.11,73.79,73.9,584462.0,65.886,66.0018,65.7168,65.8148,584462.0
2022-06-17 11:50:00,73.9,74.0,73.59,73.75,551825.0,65.8148,65.9038,65.5387,65.6812,551825.0
2022-06-17 11:55:00,73.74,73.82,73.46,73.62,332496.0,65.6723,65.7435,65.4229,65.5654,332496.0
2022-06-17 12:00:00,73.61,73.69,73.38,73.63,371307.0,65.5565,65.6277,65.3517,65.5743,371307.0
2022-06-17 12:05:00,73.63,73.82,73.51,73.81,356532.0,65.5743,65.7435,65.4674,65.7346,356532.0
2022-06-17 12:10:00,73.82,73.98,73.59,73.91,407867.0,65.7435,65.886,65.5387,65.8237,407867.0
2022-06-17 12:15:00,73.91,74.02,73.56,73.68,361145.0,65.8237,65.9216,65.512,65.6188,361145.0
2022-06-17 12:20:00,73.68,73.75,73.51,73.63,401199.0,65.6188,65.6812,65.4674,65.5743,401199.0
2022-06-17 12:25:00,73.62,73.99,73.55,73.91,366923.0,65.5654,65.8949,65.5031,65.8237,366923.0
2022-06-17 12:30:00,73.91,73.93,73.65,73.76,377112.0,65.8237,65.8415,65.5921,65.6901,377112.0
2022-06-17 12:35:00,73.75,73.76,73.28,73.33,411627.0,65.6812,65.6901,65.2626,65.3071,411627.0
2022-06-17 12:40:00,73.33,73.51,72.98,73.2,569019.0,65.3071,65.4674,64.9954,65.1914,569019.0
2022-06-17 12:45:00,73.2,73.27,73.02,73.19,527226.0,65.1914,65.2537,65.031,65.1824,527226.0
2022-06-17 12:50:00,73.19,73.29,72.62,72.63,750411.0,65.1824,65.2715,64.6748,64.6837,750411.0
2022-06-17 12:55:00,72.64,73.0,72.59,72.91,449202.0,64.6926,65.0132,64.6481,64.9331,449202.0
2022-06-17 13:00:00,72.92,73.17,72.73,73.16,445835.0,64.942,65.1646,64.7728,65.1557,445835.0
2022-06-17 13:05:00,73.17,73.79,73.16,73.73,787036.0,65.1646,65.7168,65.1557,65.6634,787036.0
2022-06-17 13:10:00,73.74,73.75,73.38,73.61,586690.0,65.6723,65.6812,65.3517,65.5565,586690.0
2022-06-17 13:15:00,73.62,73.73,73.36,73.69,437866.0,65.5654,65.6634,65.3338,65.6277,437866.0
2022-06-17 13:20:00,73.7,73.7,73.38,73.5,371951.0,65.6367,65.6367,65.3517,65.4585,371951.0
2022-06-17 13:25:00,73.5,73.51,73.18,73.28,390698.0,65.4585,65.4674,65.1735,65.2626,390698.0
2022-06-17 13:30:00,73.28,73.31,73.0,73.19,280233.0,65.2626,65.2893,65.0132,65.1824,280233.0
2022-06-17 13:35:00,73.2,73.31,72.95,73.06,358389.0,65.1914,65.2893,64.9687,65.0667,358389.0
2022-06-17 13:40:00,73.05,73.43,73.02,73.34,289601.0,65.0578,65.3962,65.031,65.316,289601.0
2022-06-17 13:45:00,73.33,73.39,73.01,73.18,401711.0,65.3071,65.3606,65.0221,65.1735,401711.0
2022-06-17 13:50:00,73.19,73.28,73.05,73.1,291583.0,65.1824,65.2626,65.0578,65.1023,291583.0
2022-06-17 13:55:00,73.09,73.28,73.06,73.28,259055.0,65.0934,65.2626,65.0667,65.2626,259055.0
2022-06-17 14:00:00,73.28,73.51,73.15,73.42,522962.0,65.2626,65.4674,65.1468,65.3873,522962.0
2022-06-17 14:05:00,73.42,73.67,73.34,73.62,410172.0,65.3873,65.6099,65.316,65.5654,410172.0
2022-06-17 14:10:00,73.63,74.16,73.63,74.12,709953.0,65.5743,66.0463,65.5743,66.0107,709953.0
2022-06-17 14:15:00,74.12,74.48,74.08,74.31,489823.0,66.0107,66.3313,65.9751,66.1799,489823.0
2022-06-17 14:20:00,74.33,74.45,74.22,74.34,528403.0,66.1977,66.3046,66.0998,66.2066,528403.0
2022-06-17 14:25:00,74.33,74.4,74.04,74.06,348377.0,66.1977,66.2601,65.9395,65.9573,348377.0
2022-06-17 14:30:00,74.05,74.07,73.83,74.02,348745.0,65.9484,65.9662,65.7524,65.9216,348745.0
2022-06-17 14:35:00,74.03,74.19,73.88,74.19,278077.0,65.9305,66.073,65.797,66.073,278077.0
2022-06-17 14:40:00,74.2,74.3,74.08,74.11,331476.0,66.0819,66.171,65.9751,66.0018,331476.0
2022-06-17 14:45:00,74.09,74.11,73.78,73.8,495839.0,65.984,66.0018,65.7079,65.7257,495839.0
2022-06-17 14:50:00,73.79,73.91,73.69,73.89,375826.0,65.7168,65.8237,65.6277,65.8059,375826.0
2022-06-17 14:55:00,73.89,74.11,73.88,74.11,394161.0,65.8059,66.0018,65.797,66.0018,394161.0
2022-06-17 15:00:00,74.11,74.36,74.11,74.18,493800.0,66.0018,66.2244,66.0018,66.0641,493800.0
2022-06-17 15:05:00,74.19,74.28,74.07,74.13,431665.0,66.073,66.1532,65.9662,66.0196,431665.0
2022-06-17 15:10:00,74.14,74.16,73.74,73.75,698687.0,66.0285,66.0463,65.6723,65.6812,698687.0
2022-06-17 15:15:00,73.74,73.97,73.7,73.88,575280.0,65.6723,65.8771,65.6367,65.797,575280.0
2022-06-17 15:20:00,73.89,74.25,73.85,74.15,438703.0,65.8059,66.1265,65.7702,66.0374,438703.0
2022-06-17 15:25:00,74.16,74.41,74.12,74.34,593926.0,66.0463,66.269,66.0107,66.2066,593926.0
2022-06-17 15:30:00,74.35,74.39,73.97,74.12,611111.0,66.2155,66.2512,65.8771,66.0107,611111.0
2022-06-17 15:35:00,74.12,74.24,74.1,74.2,418778.0,66.0107,66.1176,65.9929,66.0819,418778.0
2022-06-17 15:40:00,74.2,74.25,74.1,74.15,637234.0,66.0819,66.1265,65.9929,66.0374,637234.0
2022-06-17 15:45:00,74.14,74.14,73.93,73.97,731458.0,66.0285,66.0285,65.8415,65.8771,731458.0
2022-06-17 15:50:00,73.97,73.98,73.46,73.6,1525657.0,65.8771,65.886,65.4229,65.5476,1525657.0
2022-06-17 15:55:00,73.6,73.64,73.41,73.5,3154695.0,65.5476,65.5832,65.3784,65.4585,3154695.0
2022-06-21 09:30:00,74.61,75.25,74.48,74.89,1823254.0,67.1556,67.7317,67.0386,67.4076,1823254.0
2022-06-21 09:35:00,74.88,75.36,74.79,75.24,889350.0,67.3986,67.8307,67.3176,67.7227,889350.0
2022-06-21 09:40:00,75.23,75.7,75.07,75.7,592702.0,67.7137,68.1367,67.5696,68.1367,592702.0
2022-06-21 09:45:00,75.7,75.84,75.47,75.62,862793.0,68.1367,68.2627,67.9297,68.0647,862793.0
2022-06-21 09:50:00,75.63,75.84,75.6,75.83,865130.0,68.0737,68.2627,68.0467,68.2537,865130.0
2022-06-21 09:55:00,75.83,76.09,75.68,75.79,648275.0,68.2537,68.4877,68.1187,68.2177,648275.0
2022-06-21 10:00:00,75.79,76.34,75.72,76.32,634279.0,68.2177,68.7128,68.1547,68.6947,634279.0
2022-06-21 10:05:00,76.32,76.4,76.05,76.13,494299.0,68.6947,68.7668,68.4517,68.5237,494299.0
2022-06-21 10:10:00,76.13,76.3,76.1,76.21,342160.0,68.5237,68.6767,68.4967,68.5957,342160.0
2022-06-21 10:15:00,76.21,76.21,75.82,75.88,579113.0,68.5957,68.5957,68.2447,68.2987,579113.0
2022-06-21 10:20:00,75.88,76.25,75.84,76.17,753294.0,68.2987,68.6317,68.2627,68.5597,753294.0
2022-06-21 10:25:00,76.17,76.19,75.9,76.14,319980.0,68.5597,68.5777,68.3167,68.5327,319980.0
2022-06-21 10:30:00,76.14,76.43,76.12,76.27,346761.0,68.5327,68.7938,68.5147,68.6497,346761.0
2022-06-21 10:35:00,76.27,76.64,76.24,76.45,257187.0,68.6497,68.9828,68.6227,68.8118,257187.0
2022-06-21 10:40:00,76.46,76.63,76.39,76.48,355450.0,68.8208,68.9738,68.7578,68.8388,355450.0
2022-06-21 10:45:00,76.5,76.66,76.4,76.62,198322.0,68.8568,69.0008,68.7668,68.9648,198322.0
2022-06-21 10:50:00,76.62,76.79,76.49,76.78,200957.0,68.9648,69.1178,68.8478,69.1088,200957.0
2022-06-21 10:55:00,76.78,76.8,76.6,76.69,498581.0,69.1088,69.1268,68.9468,69.0278,498581.0
2022-06-21 11:00:00,76.69,76.75,76.51,76.63,298703.0,69.0278,69.0818,68.8658,68.9738,298703.0
2022-06-21 11:05:00,76.64,76.64,76.33,76.41,373396.0,68.9828,68.9828,68.7038,68.7758,373396.0
2022-06-21 11:10:00,76.42,76.45,76.17,76.24,396240.0,68.7848,68.8118,68.5597,68.6227,396240.0
2022-06-21 11:15:00,76.24,76.53,76.19,76.48,199555.0,68.6227,68.8838,68.5777,68.8388,199555.0
2022-06-21 11:20:00,76.48,76.59,76.41,76.45,188969.0,68.8388,68.9378,68.7758,68.8118,188969.0
2022-06-21 11:25:00,76.44,76.46,76.23,76.25,291318.0,68.8028,68.8208,68.6137,68.6317,291318.0
2022-06-21 11:30:00,76.25,76.4,76.22,76.27,487604.0,68.6317,68.7668,68.6047,68.6497,487604.0
2022-06-21 11:35:00,76.27,76.27,75.91,75.98,288728.0,68.6497,68.6497,68.3257,68.3887,288728.0
2022-06-21 11:40:00,75.99,76.0,75.77,75.79,285227.0,68.3977,68.4067,68.1997,68.2177,285227.0
2022-06-21 11:45:00,75.78,75.78,75.48,75.59,386754.0,68.2087,68.2087,67.9387,68.0377,386754.0
2022-06-21 11:50:00,75.59,75.67,75.4,75.41,272392.0,68.0377,68.1097,67.8667,67.8757,272392.0
2022-06-21 11:55:00,75.41,75.5,75.31,75.41,307180.0,67.8757,67.9567,67.7857,67.8757,307180.0
2022-06-21 12:00:00,75.41,75.5,75.32,75.47,142731.0,67.8757,67.9567,67.7947,67.9297,142731.0
2022-06-21 12:05:00,75.48,75.49,75.26,75.26,240055.0,67.9387,67.9477,67.7407,67.7407,240055.0
2022-06-21 12:10:00,75.26,75.39,75.19,75.3,202748.0,67.7407,67.8577,67.6776,67.7767,202748.0
2022-06-21 12:15:00,75.29,75.61,75.25,75.6,186236.0,67.7677,68.0557,67.7317,68.0467,186236.0
2022-06-21 12:20:00,75.6,75.85,75.59,75.84,217262.0,68.0467,68.2717,68.0377,68.2627,217262.0
2022-06-21 12:25:00,75.85,76.1,75.84,76.08,211441.0,68.2717,68.4967,68.2627,68.4787,211441.0
2022-06-21 12:30:00,76.08,76.19,75.96,76.18,297151.0,68.4787,68.5777,68.3707,68.5687,297151.0
2022-06-21 12:35:00,76.19,76.37,76.13,76.32,261737.0,68.5777,68.7398,68.5237,68.6947,261737.0
2022-06-21 12:40:00,76.33,76.37,76.17,76.3,233383.0,68.7038,68.7398,68.5597,68.6767,233383.0
2022-06-21 12:45:00,76.29,76.52,76.29,76.51,237141.0,68.6677,68.8748,68.6677,68.8658,237141.0
2022-06-21 12:50:00,76.51,76.68,76.5,76.6,257432.0,68.8658,69.0188,68.8568,68.9468,257432.0
2022-06-21 12:55:00,76.6,76.87,76.58,76.84,292542.0,68.9468,69.1898,68.9288,69.1628,292542.0
2022-06-21 13:00:00,76.84,76.85,76.55,76.58,290575.0,69.1628,69.1718,68.9018,68.9288,290575.0
2022-06-21 13:05:00,76.58,76.72,76.52,76.71,478763.0,68.9288,69.0548,68.8748,69.0458,478763.0
2022-06-21 13:10:00,76.71,76.79,76.62,76.73,217238.0,69.0458,69.1178,68.9648,69.0638,217238.0
2022-06-21 13:15:00,76.73,76.79,76.64,76.69,140246.0,69.0638,69.1178,68.9828,69.0278,140246.0
2022-06-21 13:20:00,76.71,76.73,76.53,76.58,167545.0,69.0458,69.0638,68.8838,68.9288,167545.0
2022-06-21 13:25:00,76.58,76.64,76.26,76.56,961736.0,68.9288,68.9828,68.6407,68.9108,961736.0
2022-06-21 13:30:00,76.56,76.66,76.51,76.64,110398.0,68.9108,69.0008,68.8658,68.9828,110398.0
2022-06-21 13:35:00,76.65,76.72,76.5,76.51,156514.0,68.9918,69.0548,68.8568,68.8658,156514.0
2022-06-21 13:40:00,76.51,76.54,76.34,76.49,306997.0,68.8658,68.8928,68.7128,68.8478,306997.0
2022-06-21 13:45:00,76.49,76.49,76.32,76.35,167884.0,68.8478,68.8478,68.6947,68.7218,167884.0
2022-06-21 13:50:00,76.34,76.42,76.26,76.3,167368.0,68.7128,68.7848,68.6407,68.6767,167368.0
2022-06-21 13:55:00,76.3,76.43,76.21,76.4,201613.0,68.6767,68.7938,68.5957,68.7668,201613.0
2022-06-21 14:00:00,76.4,76.54,76.29,76.53,200131.0,68.7668,68.8928,68.6677,68.8838,200131.0
2022-06-21 14:05:00,76.52,76.75,76.5,76.61,185490.0,68.8748,69.0818,68.8568,68.9558,185490.0
2022-06-21 14:10:00,76.62,76.67,76.51,76.54,126602.0,68.9648,69.0098,68.8658,68.8928,126602.0
2022-06-21 14:15:00,76.53,76.55,76.36,76.38,178482.0,68.8838,68.9018,68.7308,68.7488,178482.0
2022-06-21 14:20:00,76.37,76.39,76.24,76.32,511411.0,68.7398,68.7578,68.6227,68.6947,511411.0
2022-06-21 14:25:00,76.31,76.48,76.27,76.46,278837.0,68.6857,68.8388,68.6497,68.8208,278837.0
2022-06-21 14:30:00,76.47,76.52,76.35,76.48,136316.0,68.8298,68.8748,68.7218,68.8388,136316.0
2022-06-21 14:35:00,76.48,76.51,76.19,76.23,211997.0,68.8388,68.8658,68.5777,68.6137,211997.0
2022-06-21 14:40:00,76.23,76.39,76.19,76.39,344923.0,68.6137,68.7578,68.5777,68.7578,344923.0
2022-06-21 14:45:00,76.38,76.41,76.27,76.28,356517.0,68.7488,68.7758,68.6497,68.6587,356517.0
2022-06-21 14:50:00,76.28,76.72,76.28,76.68,322997.0,68.6587,69.0548,68.6587,69.0188,322997.0
2022-06-21 14:55:00,76.69,76.72,76.63,76.68,272802.0,69.0278,69.0548,68.9738,69.0188,272802.0
2022-06-21 15:00:00,76.69,76.86,76.67,76.85,350013.0,69.0278,69.1808,69.0098,69.1718,350013.0
2022-06-21 15:05:00,76.85,76.92,76.8,76.9,202813.0,69.1718,69.2348,69.1268,69.2168,202813.0
2022-06-21 15:10:00,76.9,76.96,76.74,76.76,252536.0,69.2168,69.2708,69.0728,69.0908,252536.0
2022-06-21 15:15:00,76.77,76.86,76.7,76.82,200632.0,69.0998,69.1808,69.0368,69.1448,200632.0
2022-06-21 15:20:00,76.82,76.87,76.73,76.81,253816.0,69.1448,69.1898,69.0638,69.1358,253816.0
2022-06-21 15:25:00,76.81,76.9,76.7,76.89,797057.0,69.1358,69.2168,69.0368,69.2078,797057.0
2022-06-21 15:30:00,76.89,76.9,76.75,76.86,268441.0,69.2078,69.2168,69.0818,69.1808,268441.0
2022-06-21 15:35:00,76.85,76.93,76.77,76.86,454958.0,69.1718,69.2438,69.0998,69.1808,454958.0
2022-06-21 15:40:00,76.86,76.88,76.63,76.68,433371.0,69.1808,69.1988,68.9738,69.0188,433371.0
2022-06-21 15:45:00,76.68,76.77,76.65,76.67,401541.0,69.0188,69.0998,68.9918,69.0098,401541.0
2022-06-21 15:50:00,76.66,76.77,76.51,76.59,981805.0,69.0008,69.0998,68.8658,68.9378,981805.0
2022-06-21 15:55:00,76.59,76.6,76.38,76.44,1140697.0,68.9378,68.9468,68.7488,68.8028,1140697.0
2022-06-22 09:30:00,72.76,73.44,72.55,73.23,2421510.0,65.4904,66.1025,65.3014,65.9135,2421510.0
2022-06-22 09:35:00,73.22,73.33,72.71,72.76,1072932.0,65.9045,66.0035,65.4454,65.4904,1072932.0
2022-06-22 09:40:00,72.77,73.3,72.5,73.2,1031009.0,65.4994,65.9765,65.2564,65.8865,1031009.0
2022-06-22 09:45:00,73.2,73.25,72.8,72.82,1031272.0,65.8865,65.9315,65.5264,65.5444,1031272.0
2022-06-22 09:50:00,72.8,73.24,72.35,73.09,806599.0,65.5264,65.9225,65.1214,65.7875,806599.0
2022-06-22 09:55:00,73.09,73.35,73.05,73.14,636027.0,65.7875,66.0215,65.7515,65.8325,636027.0
2022-06-22 10:00:00,73.13,73.34,72.89,73.33,591449.0,65.8235,66.0125,65.6074,66.0035,591449.0
2022-06-22 10:05:00,73.33,73.54,73.23,73.44,522417.0,66.0035,66.1925,65.9135,66.1025,522417.0
2022-06-22 10:10:00,73.43,73.94,73.38,73.87,422723.0,66.0935,66.5525,66.0485,66.4895,422723.0
2022-06-22 10:15:00,73.84,74.21,73.83,73.96,558749.0,66.4625,66.7956,66.4535,66.5705,558749.0
2022-06-22 10:20:00,73.96,74.34,73.9,74.32,887207.0,66.5705,66.9126,66.5165,66.8946,887207.0
2022-06-22 10:25:00,74.31,74.49,74.29,74.35,611008.0,66.8856,67.0476,66.8676,66.9216,611008.0
2022-06-22 10:30:00,74.35,74.55,74.14,74.43,493715.0,66.9216,67.1016,66.7326,66.9936,493715.0
2022-06-22 10:35:00,74.42,74.62,74.32,74.55,350628.0,66.9846,67.1646,66.8946,67.1016,350628.0
2022-06-22 10:40:00,74.55,74.55,74.2,74.29,676585.0,67.1016,67.1016,66.7866,66.8676,676585.0
2022-06-22 10:45:00,74.28,74.38,74.0,74.07,697490.0,66.8586,66.9486,66.6065,66.6696,697490.0
2022-06-22 10:50:00,74.05,74.23,74.02,74.14,322922.0,66.6515,66.8136,66.6245,66.7326,322922.0
2022-06-22 10:55:00,74.12,74.18,73.92,74.06,464944.0,66.7146,66.7686,66.5345,66.6605,464944.0
2022-06-22 11:00:00,74.06,74.08,73.52,73.69,440265.0,66.6605,66.6786,66.1745,66.3275,440265.0
2022-06-22 11:05:00,73.69,73.77,73.46,73.73,389683.0,66.3275,66.3995,66.1205,66.3635,389683.0
2022-06-22 11:10:00,73.71,73.8,73.45,73.45,296753.0,66.3455,66.4265,66.1115,66.1115,296753.0
2022-06-22 11:15:00,73.45,73.67,73.35,73.61,516626.0,66.1115,66.3095,66.0215,66.2555,516626.0
2022-06-22 11:20:00,73.59,73.75,73.39,73.75,257399.0,66.2375,66.3815,66.0575,66.3815,257399.0
2022-06-22 11:25:00,73.75,73.94,73.73,73.78,502452.0,66.3815,66.5525,66.3635,66.4085,502452.0
2022-06-22 11:30:00,73.79,74.23,73.78,74.05,482242.0,66.4175,66.8136,66.4085,66.6515,482242.0
2022-06-22 11:35:00,74.04,74.12,73.96,74.08,289066.0,66.6425,66.7146,66.5705,66.6786,289066.0
2022-06-22 11:40:00,74.08,74.09,73.83,73.86,279521.0,66.6786,66.6876,66.4535,66.4805,279521.0
2022-06-22 11:45:00,73.84,73.91,73.69,73.72,270003.0,66.4625,66.5255,66.3275,66.3545,270003.0
2022-06-22 11:50:00,73.72,73.79,73.44,73.48,291958.0,66.3545,66.4175,66.1025,66.1385,291958.0
2022-06-22 11:55:00,73.49,73.54,73.42,73.43,192459.0,66.1475,66.1925,66.0845,66.0935,192459.0
2022-06-22 12:00:00,73.41,73.86,73.41,73.65,410426.0,66.0755,66.4805,66.0755,66.2915,410426.0
2022-06-22 12:05:00,73.64,73.69,73.45,73.57,207657.0,66.2825,66.3275,66.1115,66.2195,207657.0
2022-06-22 12:10:00,73.56,73.7,73.52,73.64,210758.0,66.2105,66.3365,66.1745,66.2825,210758.0
2022-06-22 12:15:00,73.63,73.73,73.52,73.55,151716.0,66.2735,66.3635,66.1745,66.2015,151716.0
2022-06-22 12:20:00,73.54,73.78,73.48,73.67,188861.0,66.1925,66.4085,66.1385,66.3095,188861.0
2022-06-22 12:25:00,73.69,73.91,73.66,73.85,179126.0,66.3275,66.5255,66.3005,66.4715,179126.0
2022-06-22 12:30:00,73.84,73.91,73.73,73.81,326248.0,66.4625,66.5255,66.3635,66.4355,326248.0
2022-06-22 12:35:00,73.82,73.85,73.6,73.63,147129.0,66.4445,66.4715,66.2465,66.2735,147129.0
2022-06-22 12:40:00,73.63,73.8,73.63,73.78,154425.0,66.2735,66.4265,66.2735,66.4085,154425.0
2022-06-22 12:45:00,73.79,73.79,73.63,73.75,156368.0,66.4175,66.4175,66.2735,66.3815,156368.0
2022-06-22 12:50:00,73.75,73.77,73.53,73.56,214551.0,66.3815,66.3995,66.1835,66.2105,214551.0
2022-06-22 12:55:00,73.56,73.69,73.44,73.64,643731.0,66.2105,66.3275,66.1025,66.2825,643731.0
2022-06-22 13:00:00,73.64,73.65,73.36,73.38,285507.0,66.2825,66.2915,66.0305,66.0485,285507.0
2022-06-22 13:05:00,73.37,73.54,73.34,73.51,181269.0,66.0395,66.1925,66.0125,66.1655,181269.0
2022-06-22 13:10:00,73.51,73.61,73.48,73.58,165296.0,66.1655,66.2555,66.1385,66.2285,165296.0
2022-06-22 13:15:00,73.58,73.84,73.57,73.81,165960.0,66.2285,66.4625,66.2195,66.4355,165960.0
2022-06-22 13:20:00,73.82,74.12,73.81,74.08,265370.0,66.4445,66.7146,66.4355,66.6786,265370.0
2022-06-22 13:25:00,74.08,74.18,73.95,74.03,175825.0,66.6786,66.7686,66.5615,66.6335,175825.0
2022-06-22 13:30:00,74.02,74.03,73.76,73.76,328383.0,66.6245,66.6335,66.3905,66.3905,328383.0
2022-06-22 13:35:00,73.74,73.83,73.66,73.81,240338.0,66.3725,66.4535,66.3005,66.4355,240338.0
2022-06-22 13:40:00,73.82,73.97,73.76,73.97,211208.0,66.4445,66.5795,66.3905,66.5795,211208.0
2022-06-22 13:45:00,73.96,74.25,73.92,74.22,278502.0,66.5705,66.8316,66.5345,66.8046,278502.0
2022-06-22 13:50:00,74.22,74.38,74.18,74.19,404850.0,66.8046,66.9486,66.7686,66.7776,404850.0
2022-06-22 13:55:00,74.19,74.31,74.15,74.31,292353.0,66.7776,66.8856,66.7416,66.8856,292353.0
2022-06-22 14:00:00,74.31,74.32,74.13,74.24,172379.0,66.8856,66.8946,66.7236,66.8226,172379.0
2022-06-22 14:05:00,74.24,74.46,74.19,74.45,455132.0,66.8226,67.0206,66.7776,67.0116,455132.0
2022-06-22 14:10:00,74.44,74.52,74.34,74.5,270219.0,67.0026,67.0746,66.9126,67.0566,270219.0
2022-06-22 14:15:00,74.5,74.67,74.45,74.52,361710.0,67.0566,67.2096,67.0116,67.0746,361710.0
2022-06-22 14:20:00,74.52,74.54,74.15,74.26,359409.0,67.0746,67.0926,66.7416,66.8406,359409.0
2022-06-22 14:25:00,74.26,74.28,74.02,74.04,256790.0,66.8406,66.8586,66.6245,66.6425,256790.0
2022-06-22 14:30:00,74.04,74.11,74.0,74.03,266674.0,66.6425,66.7056,66.6065,66.6335,266674.0
2022-06-22 14:35:00,74.03,74.04,73.84,73.89,503077.0,66.6335,66.6425,66.4625,66.5075,503077.0
2022-06-22 14:40:00,73.88,73.88,73.69,73.78,310506.0,66.4985,66.4985,66.3275,66.4085,310506.0
2022-06-22 14:45:00,73.78,73.79,73.69,73.75,399160.0,66.4085,66.4175,66.3275,66.3815,399160.0
2022-06-22 14:50:00,73.74,73.77,73.65,73.76,313248.0,66.3725,66.3995,66.2915,66.3905,313248.0
2022-06-22 14:55:00,73.77,73.97,73.76,73.91,358965.0,66.3995,66.5795,66.3905,66.5255,358965.0
2022-06-22 15:00:00,73.91,73.92,73.76,73.87,270955.0,66.5255,66.5345,66.3905,66.4895,270955.0
2022-06-22 15:05:00,73.87,73.91,73.7,73.73,408668.0,66.4895,66.5255,66.3365,66.3635,408668.0
2022-06-22 15:10:00,73.72,73.8,73.6,73.73,300760.0,66.3545,66.4265,66.2465,66.3635,300760.0
2022-06-22 15:15:00,73.74,73.81,73.68,73.79,321486.0,66.3725,66.4355,66.3185,66.4175,321486.0
2022-06-22 15:20:00,73.79,73.97,73.77,73.9,401314.0,66.4175,66.5795,66.3995,66.5165,401314.0
2022-06-22 15:25:00,73.87,73.93,73.73,73.78,489843.0,66.4895,66.5435,66.3635,66.4085,489843.0
2022-06-22 15:30:00,73.78,73.79,73.59,73.6,343409.0,66.4085,66.4175,66.2375,66.2465,343409.0
2022-06-22 15:35:00,73.59,73.69,73.56,73.67,414209.0,66.2375,66.3275,66.2105,66.3095,414209.0
2022-06-22 15:40:00,73.66,73.9,73.61,73.83,647624.0,66.3005,66.5165,66.2555,66.4535,647624.0
2022-06-22 15:45:00,73.83,73.85,73.6,73.69,536186.0,66.4535,66.4715,66.2465,66.3275,536186.0
2022-06-22 15:50:00,73.68,73.84,73.58,73.81,1016393.0,66.3185,66.4625,66.2285,66.4355,1016393.0
2022-06-22 15:55:00,73.81,73.81,73.27,73.34,1498043.0,66.4355,66.4355,65.9495,66.0125,1498043.0
2022-06-23 09:30:00,73.73,74.26,73.55,73.6,1322297.0,66.3635,66.8406,66.2015,66.2465,1322297.0
2022-06-23 09:35:00,73.6,73.67,73.29,73.51,779333.0,66.2465,66.3095,65.9675,66.1655,779333.0
2022-06-23 09:40:00,73.51,73.63,73.25,73.27,701721.0,66.1655,66.2735,65.9315,65.9495,701721.0
2022-06-23 09:45:00,73.27,73.39,72.84,72.92,1025869.0,65.9495,66.0575,65.5624,65.6344,1025869.0
2022-06-23 09:50:00,72.92,73.0,72.43,72.63,770090.0,65.6344,65.7065,65.1934,65.3734,770090.0
2022-06-23 09:55:00,72.63,73.1,72.6,73.04,493917.0,65.3734,65.7965,65.3464,65.7425,493917.0
2022-06-23 10:00:00,73.03,73.28,72.86,73.19,397568.0,65.7335,65.9585,65.5804,65.8775,397568.0
2022-06-23 10:05:00,73.19,73.23,72.52,72.59,384540.0,65.8775,65.9135,65.2744,65.3374,384540.0
2022-06-23 10:10:00,72.61,72.77,72.49,72.63,463132.0,65.3554,65.4994,65.2474,65.3734,463132.0
2022-06-23 10:15:00,72.64,72.91,72.58,72.82,269136.0,65.3824,65.6254,65.3284,65.5444,269136.0
2022-06-23 10:20:00,72.81,73.02,72.78,72.99,270655.0,65.5354,65.7245,65.5084,65.6975,270655.0
2022-06-23 10:25:00,72.98,73.17,72.84,73.11,213862.0,65.6885,65.8595,65.5624,65.8055,213862.0
2022-06-23 10:30:00,73.11,73.11,72.72,72.78,545684.0,65.8055,65.8055,65.4544,65.5084,545684.0
2022-06-23 10:35:00,72.75,72.94,72.67,72.81,330706.0,65.4814,65.6525,65.4094,65.5354,330706.0
2022-06-23 10:40:00,72.81,72.94,72.44,72.48,410816.0,65.5354,65.6525,65.2024,65.2384,410816.0
2022-06-23 10:45:00,72.47,72.64,72.38,72.44,290470.0,65.2294,65.3824,65.1484,65.2024,290470.0
2022-06-23 10:50:00,72.44,72.45,72.26,72.43,374683.0,65.2024,65.2114,65.0404,65.1934,374683.0
2022-06-23 10:55:00,72.43,72.49,72.22,72.25,445268.0,65.1934,65.2474,65.0044,65.0314,445268.0
2022-06-23 11:00:00,72.26,72.31,71.74,71.77,668315.0,65.0404,65.0854,64.5723,64.5993,668315.0
2022-06-23 11:05:00,71.77,72.12,71.76,72.12,502783.0,64.5993,64.9144,64.5903,64.9144,502783.0
2022-06-23 11:10:00,72.13,72.15,71.67,71.67,1022473.0,64.9234,64.9414,64.5093,64.5093,1022473.0
2022-06-23 11:15:00,71.66,71.74,71.49,71.54,801202.0,64.5003,64.5723,64.3473,64.3923,801202.0
2022-06-23 11:20:00,71.54,71.55,71.1,71.16,755063.0,64.3923,64.4013,63.9963,64.0503,755063.0
2022-06-23 11:25:00,71.15,71.3,71.01,71.23,727251.0,64.0413,64.1763,63.9153,64.1133,727251.0
2022-06-23 11:30:00,71.23,71.3,70.93,70.97,889251.0,64.1133,64.1763,63.8433,63.8793,889251.0
2022-06-23 11:35:00,70.97,70.97,70.58,70.6,738790.0,63.8793,63.8793,63.5282,63.5462,738790.0
2022-06-23 11:40:00,70.57,70.91,70.57,70.85,396430.0,63.5192,63.8253,63.5192,63.7713,396430.0
2022-06-23 11:45:00,70.84,71.03,70.76,70.92,432093.0,63.7623,63.9333,63.6903,63.8343,432093.0
2022-06-23 11:50:00,70.92,70.95,70.67,70.68,679966.0,63.8343,63.8613,63.6093,63.6183,679966.0
2022-06-23 11:55:00,70.67,70.67,70.28,70.36,1200284.0,63.6093,63.6093,63.2582,63.3302,1200284.0
2022-06-23 12:00:00,70.37,70.38,70.12,70.15,1375572.0,63.3392,63.3482,63.1142,63.1412,1375572.0
2022-06-23 12:05:00,70.14,70.23,69.97,70.19,1070779.0,63.1322,63.2132,62.9792,63.1772,1070779.0
2022-06-23 12:10:00,70.2,70.37,70.1,70.28,568602.0,63.1862,63.3392,63.0962,63.2582,568602.0
2022-06-23 12:15:00,70.28,70.41,70.2,70.38,569257.0,63.2582,63.3752,63.1862,63.3482,569257.0
2022-06-23 12:20:00,70.37,70.48,70.29,70.32,491713.0,63.3392,63.4382,63.2672,63.2942,491713.0
2022-06-23 12:25:00,70.31,70.32,70.04,70.09,626755.0,63.2852,63.2942,63.0422,63.0872,626755.0
2022-06-23 12:30:00,70.09,70.14,69.88,69.92,513679.0,63.0872,63.1322,62.8982,62.9342,513679.0
2022-06-23 12:35:00,69.93,69.99,69.73,69.93,600881.0,62.9432,62.9972,62.7632,62.9432,600881.0
2022-06-23 12:40:00,69.92,70.02,69.82,69.96,433585.0,62.9342,63.0242,62.8442,62.9702,433585.0
2022-06-23 12:45:00,69.97,69.97,69.71,69.8,431787.0,62.9792,62.9792,62.7452,62.8262,431787.0
2022-06-23 12:50:00,69.79,69.96,69.74,69.89,492517.0,62.8172,62.9702,62.7722,62.9072,492517.0
2022-06-23 12:55:00,69.89,69.97,69.78,69.8,313173.0,62.9072,62.9792,62.8082,62.8262,313173.0
2022-06-23 13:00:00,69.8,69.81,69.47,69.61,706303.0,62.8262,62.8352,62.5291,62.6552,706303.0
2022-06-23 13:05:00,69.61,69.87,69.59,69.81,525881.0,62.6552,62.8892,62.6372,62.8352,525881.0
2022-06-23 13:10:00,69.81,70.16,69.78,69.99,547669.0,62.8352,63.1502,62.8082,62.9972,547669.0
2022-06-23 13:15:00,70.0,70.33,70.0,70.23,860087.0,63.0062,63.3032,63.0062,63.2132,860087.0
2022-06-23 13:20:00,70.24,70.5,70.18,70.26,507946.0,63.2222,63.4562,63.1682,63.2402,507946.0
2022-06-23 13:25:00,70.25,70.31,69.96,69.97,465156.0,63.2312,63.2852,62.9702,62.9792,465156.0
2022-06-23 13:30:00,69.97,70.16,69.96,70.06,375644.0,62.9792,63.1502,62.9702,63.0602,375644.0
2022-06-23 13:35:00,70.06,70.17,69.95,69.98,451772.0,63.0602,63.1592,62.9612,62.9882,451772.0
2022-06-23 13:40:00,69.99,70.04,69.88,70.0,405397.0,62.9972,63.0422,62.8982,63.0062,405397.0
2022-06-23 13:45:00,70.0,70.26,69.94,70.26,256750.0,63.0062,63.2402,62.9522,63.2402,256750.0
2022-06-23 13:50:00,70.26,70.33,70.1,70.14,285859.0,63.2402,63.3032,63.0962,63.1322,285859.0
2022-06-23 13:55:00,70.13,70.29,70.12,70.23,631093.0,63.1232,63.2672,63.1142,63.2132,631093.0
2022-06-23 14:00:00,70.23,70.28,70.01,70.14,335627.0,63.2132,63.2582,63.0152,63.1322,335627.0
2022-06-23 14:05:00,70.13,70.18,70.03,70.07,231377.0,63.1232,63.1682,63.0332,63.0692,231377.0
2022-06-23 14:10:00,70.07,70.1,69.93,70.06,325459.0,63.0692,63.0962,62.9432,63.0602,325459.0
2022-06-23 14:15:00,70.06,70.14,69.99,70.05,411240.0,63.0602,63.1322,62.9972,63.0512,411240.0
2022-06-23 14:20:00,70.05,70.25,70.03,70.21,318746.0,63.0512,63.2312,63.0332,63.1952,318746.0
2022-06-23 14:25:00,70.22,70.22,70.05,70.13,309289.0,63.2042,63.2042,63.0512,63.1232,309289.0
2022-06-23 14:30:00,70.13,70.33,70.11,70.27,334032.0,63.1232,63.3032,63.1052,63.2492,334032.0
2022-06-23 14:35:00,70.27,70.28,70.13,70.23,351492.0,63.2492,63.2582,63.1232,63.2132,351492.0
2022-06-23 14:40:00,70.24,70.25,70.11,70.21,558196.0,63.2222,63.2312,63.1052,63.1952,558196.0
2022-06-23 14:45:00,70.21,70.23,70.07,70.12,480107.0,63.1952,63.2132,63.0692,63.1142,480107.0
2022-06-23 14:50:00,70.11,70.12,69.97,70.04,394840.0,63.1052,63.1142,62.9792,63.0422,394840.0
2022-06-23 14:55:00,70.04,70.05,69.95,70.01,653348.0,63.0422,63.0512,62.9612,63.0152,653348.0
2022-06-23 15:00:00,70.01,70.01,69.83,69.94,428008.0,63.0152,63.0152,62.8532,62.9522,428008.0
2022-06-23 15:05:00,69.95,70.03,69.89,69.95,334233.0,62.9612,63.0332,62.9072,62.9612,334233.0
2022-06-23 15:10:00,69.95,70.03,69.92,69.93,310434.0,62.9612,63.0332,62.9342,62.9432,310434.0
2022-06-23 15:15:00,69.93,70.12,69.88,70.12,968203.0,62.9432,63.1142,62.8982,63.1142,968203.0
2022-06-23 15:20:00,70.12,70.43,70.09,70.36,834622.0,63.1142,63.3932,63.0872,63.3302,834622.0
2022-06-23 15:25:00,70.36,70.8,70.35,70.67,1761331.0,63.3302,63.7263,63.3212,63.6093,1761331.0
2022-06-23 15:30:00,70.67,71.02,70.6,71.01,1078893.0,63.6093,63.9243,63.5462,63.9153,1078893.0
2022-06-23 15:35:00,71.01,71.02,70.71,70.75,1052082.0,63.9153,63.9243,63.6453,63.6813,1052082.0
2022-06-23 15:40:00,70.76,70.84,70.68,70.75,865099.0,63.6903,63.7623,63.6183,63.6813,865099.0
2022-06-23 15:45:00,70.74,70.91,70.7,70.9,1035786.0,63.6723,63.8253,63.6363,63.8163,1035786.0
2022-06-23 15:50:00,70.9,70.93,70.5,70.5,1635762.0,63.8163,63.8433,63.4562,63.4562,1635762.0
2022-06-23 15:55:00,70.51,70.64,70.3,70.62,2175863.0,63.4652,63.5822,63.2762,63.5642,2175863.0
2022-06-24 09:30:00,71.87,72.14,71.39,71.65,1535472.0,64.6894,64.9324,64.2573,64.4913,1535472.0
2022-06-24 09:35:00,71.65,71.71,70.92,71.12,938819.0,64.4913,64.5453,63.8343,64.0143,938819.0
2022-06-24 09:40:00,71.14,71.37,70.96,71.09,1090715.0,64.0323,64.2393,63.8703,63.9873,1090715.0
2022-06-24 09:45:00,71.08,71.42,70.83,71.42,699834.0,63.9783,64.2843,63.7533,64.2843,699834.0
2022-06-24 09:50:00,71.41,71.48,70.94,71.09,531483.0,64.2753,64.3383,63.8523,63.9873,531483.0
2022-06-24 09:55:00,71.09,71.21,70.97,71.2,390970.0,63.9873,64.0953,63.8793,64.0863,390970.0
2022-06-24 10:00:00,71.2,71.98,71.17,71.81,1328682.0,64.0863,64.7884,64.0593,64.6354,1328682.0
2022-06-24 10:05:00,71.81,72.08,71.78,72.01,599140.0,64.6354,64.8784,64.6083,64.8154,599140.0
2022-06-24 10:10:00,71.99,72.01,71.74,71.91,405100.0,64.7974,64.8154,64.5723,64.7254,405100.0
2022-06-24 10:15:00,71.91,72.28,71.91,72.28,603657.0,64.7254,65.0584,64.7254,65.0584,603657.0
2022-06-24 10:20:00,72.28,72.8,72.27,72.8,987525.0,65.0584,65.5264,65.0494,65.5264,987525.0
2022-06-24 10:25:00,72.79,72.96,72.5,72.54,1098496.0,65.5174,65.6705,65.2564,65.2924,1098496.0
2022-06-24 10:30:00,72.55,72.73,72.49,72.62,674486.0,65.3014,65.4634,65.2474,65.3644,674486.0
2022-06-24 10:35:00,72.61,72.83,72.56,72.61,573436.0,65.3554,65.5534,65.3104,65.3554,573436.0
2022-06-24 10:40:00,72.62,72.63,72.43,72.55,277494.0,65.3644,65.3734,65.1934,65.3014,277494.0
2022-06-24 10:45:00,72.55,72.61,72.4,72.61,524581.0,65.3014,65.3554,65.1664,65.3554,524581.0
2022-06-24 10:50:00,72.61,72.79,72.52,72.78,516465.0,65.3554,65.5174,65.2744,65.5084,516465.0
2022-06-24 10:55:00,72.79,72.96,72.65,72.95,500933.0,65.5174,65.6705,65.3914,65.6615,500933.0
2022-06-24 11:00:00,72.94,73.11,72.94,72.98,503888.0,65.6525,65.8055,65.6525,65.6885,503888.0
2022-06-24 11:05:00,72.99,73.09,72.91,73.02,363919.0,65.6975,65.7875,65.6254,65.7245,363919.0
2022-06-24 11:10:00,73.02,73.1,72.85,72.87,240266.0,65.7245,65.7965,65.5714,65.5894,240266.0
2022-06-24 11:15:00,72.87,72.94,72.79,72.9,456245.0,65.5894,65.6525,65.5174,65.6164,456245.0
2022-06-24 11:20:00,72.9,72.97,72.79,72.87,326410.0,65.6164,65.6795,65.5174,65.5894,326410.0
2022-06-24 11:25:00,72.87,73.06,72.85,73.03,403107.0,65.5894,65.7605,65.5714,65.7335,403107.0
2022-06-24 11:30:00,73.02,73.05,72.67,72.73,521882.0,65.7245,65.7515,65.4094,65.4634,521882.0
2022-06-24 11:35:00,72.72,72.98,72.69,72.98,426027.0,65.4544,65.6885,65.4274,65.6885,426027.0
2022-06-24 11:40:00,72.97,73.04,72.83,72.84,905493.0,65.6795,65.7425,65.5534,65.5624,905493.0
2022-06-24 11:45:00,72.84,72.97,72.77,72.79,400109.0,65.5624,65.6795,65.4994,65.5174,400109.0
2022-06-24 11:50:00,72.78,72.93,72.77,72.85,322337.0,65.5084,65.6435,65.4994,65.5714,322337.0
2022-06-24 11:55:00,72.86,72.87,72.62,72.63,344096.0,65.5804,65.5894,65.3644,65.3734,344096.0
2022-06-24 12:00:00,72.63,72.69,72.57,72.69,191485.0,65.3734,65.4274,65.3194,65.4274,191485.0
2022-06-24 12:05:00,72.69,72.72,72.51,72.52,213592.0,65.4274,65.4544,65.2654,65.2744,213592.0
2022-06-24 12:10:00,72.52,72.53,72.31,72.31,354097.0,65.2744,65.2834,65.0854,65.0854,354097.0
2022-06-24 12:15:00,72.31,72.45,72.28,72.45,623437.0,65.0854,65.2114,65.0584,65.2114,623437.0
2022-06-24 12:20:00,72.44,72.49,72.29,72.41,317763.0,65.2024,65.2474,65.0674,65.1754,317763.0
2022-06-24 12:25:00,72.41,72.42,72.17,72.23,302213.0,65.1754,65.1844,64.9594,65.0134,302213.0
2022-06-24 12:30:00,72.23,72.23,71.99,72.0,398517.0,65.0134,65.0134,64.7974,64.8064,398517.0
2022-06-24 12:35:00,72.0,72.19,71.91,72.14,425755.0,64.8064,64.9774,64.7254,64.9324,425755.0
2022-06-24 12:40:00,72.14,72.33,72.09,72.32,384477.0,64.9324,65.1034,64.8874,65.0944,384477.0
2022-06-24 12:45:00,72.33,72.38,72.23,72.28,335936.0,65.1034,65.1484,65.0134,65.0584,335936.0
2022-06-24 12:50:00,72.27,72.28,72.1,72.2,284221.0,65.0494,65.0584,64.8964,64.9864,284221.0
2022-06-24 12:55:00,72.2,72.22,72.06,72.17,557417.0,64.9864,65.0044,64.8604,64.9594,557417.0
2022-06-24 13:00:00,72.17,72.23,72.11,72.2,201433.0,64.9594,65.0134,64.9054,64.9864,201433.0
2022-06-24 13:05:00,72.2,72.23,72.05,72.07,196760.0,64.9864,65.0134,64.8514,64.8694,196760.0
2022-06-24 13:10:00,72.07,72.25,72.07,72.2,206074.0,64.8694,65.0314,64.8694,64.9864,206074.0
2022-06-24 13:15:00,72.19,72.19,71.94,71.94,320819.0,64.9774,64.9774,64.7524,64.7524,320819.0
2022-06-24 13:20:00,71.94,71.99,71.86,71.89,211232.0,64.7524,64.7974,64.6804,64.7074,211232.0
2022-06-24 13:25:00,71.89,71.97,71.83,71.96,187871.0,64.7074,64.7794,64.6534,64.7704,187871.0
2022-06-24 13:30:00,71.95,72.03,71.91,72.03,253830.0,64.7614,64.8334,64.7254,64.8334,253830.0
2022-06-24 13:35:00,72.03,72.03,71.87,71.87,176810.0,64.8334,64.8334,64.6894,64.6894,176810.0
2022-06-24 13:40:00,71.88,72.07,71.86,72.0,354171.0,64.6984,64.8694,64.6804,64.8064,354171.0
2022-06-24 13:45:00,72.0,72.03,71.92,71.94,235797.0,64.8064,64.8334,64.7344,64.7524,235797.0
2022-06-24 13:50:00,71.92,72.0,71.87,71.89,201354.0,64.7344,64.8064,64.6894,64.7074,201354.0
2022-06-24 13:55:00,71.88,71.91,71.78,71.78,286125.0,64.6984,64.7254,64.6083,64.6083,286125.0
2022-06-24 14:00:00,71.78,71.85,71.72,71.77,232155.0,64.6083,64.6714,64.5543,64.5993,232155.0
2022-06-24 14:05:00,71.77,71.88,71.77,71.87,234552.0,64.5993,64.6984,64.5993,64.6894,234552.0
2022-06-24 14:10:00,71.87,71.98,71.86,71.93,279490.0,64.6894,64.7884,64.6804,64.7434,279490.0
2022-06-24 14:15:00,71.93,72.01,71.91,71.95,158604.0,64.7434,64.8154,64.7254,64.7614,158604.0
2022-06-24 14:20:00,71.96,72.11,71.95,72.1,411803.0,64.7704,64.9054,64.7614,64.8964,411803.0
2022-06-24 14:25:00,72.1,72.26,72.06,72.23,528205.0,64.8964,65.0404,64.8604,65.0134,528205.0
2022-06-24 14:30:00,72.23,72.27,72.2,72.25,344683.0,65.0134,65.0494,64.9864,65.0314,344683.0
2022-06-24 14:35:00,72.25,72.26,72.1,72.1,188828.0,65.0314,65.0404,64.8964,64.8964,188828.0
2022-06-24 14:40:00,72.12,72.23,72.08,72.12,162999.0,64.9144,65.0134,64.8784,64.9144,162999.0
2022-06-24 14:45:00,72.11,72.12,72.01,72.03,379589.0,64.9054,64.9144,64.8154,64.8334,379589.0
2022-06-24 14:50:00,72.04,72.04,71.91,71.91,288083.0,64.8424,64.8424,64.7254,64.7254,288083.0
2022-06-24 14:55:00,71.92,71.93,71.81,71.89,459657.0,64.7344,64.7434,64.6354,64.7074,459657.0
2022-06-24 15:00:00,71.88,72.01,71.84,71.98,171468.0,64.6984,64.8154,64.6624,64.7884,171468.0
2022-06-24 15:05:00,71.97,72.0,71.88,71.88,369159.0,64.7794,64.8064,64.6984,64.6984,369159.0
2022-06-24 15:10:00,71.88,71.95,71.87,71.93,283360.0,64.6984,64.7614,64.6894,64.7434,283360.0
2022-06-24 15:15:00,71.94,72.09,71.93,72.06,504823.0,64.7524,64.8874,64.7434,64.8604,504823.0
2022-06-24 15:20:00,72.06,72.09,72.01,72.06,294587.0,64.8604,64.8874,64.8154,64.8604,294587.0
2022-06-24 15:25:00,72.06,72.1,71.98,72.08,343996.0,64.8604,64.8964,64.7884,64.8784,343996.0
2022-06-24 15:30:00,72.08,72.16,71.99,72.01,365509.0,64.8784,64.9504,64.7974,64.8154,365509.0
2022-06-24 15:35:00,72.01,72.08,71.96,71.96,423986.0,64.8154,64.8784,64.7704,64.7704,423986.0
2022-06-24 15:40:00,71.97,72.02,71.93,71.97,670244.0,64.7794,64.8244,64.7434,64.7794,670244.0
2022-06-24 15:45:00,71.97,71.98,71.84,71.86,631019.0,64.7794,64.7884,64.6624,64.6804,631019.0
2022-06-24 15:50:00,71.85,71.86,71.57,71.58,1206125.0,64.6714,64.6804,64.4193,64.4283,1206125.0
2022-06-24 15:55:00,71.58,71.6,71.36,71.6,1697568.0,64.4283,64.4463,64.2303,64.4463,1697568.0
2022-06-27 09:30:00,72.42,73.1,72.33,72.4,1583893.0,65.1844,65.7965,65.1034,65.1664,1583893.0
2022-06-27 09:35:00,72.4,72.86,72.34,72.8,1000810.0,65.1664,65.5804,65.1124,65.5264,1000810.0
2022-06-27 09:40:00,72.81,73.03,72.69,72.9,823746.0,65.5354,65.7335,65.4274,65.6164,823746.0
2022-06-27 09:45:00,72.91,72.93,72.35,72.65,723868.0,65.6254,65.6435,65.1214,65.3914,723868.0
2022-06-27 09:50:00,72.65,73.03,72.52,73.0,665113.0,65.3914,65.7335,65.2744,65.7065,665113.0
2022-06-27 09:55:00,72.99,73.02,72.7,72.89,574615.0,65.6975,65.7245,65.4364,65.6074,574615.0
2022-06-27 10:00:00,72.88,73.84,72.88,73.65,869609.0,65.5984,66.4625,65.5984,66.2915,869609.0
2022-06-27 10:05:00,73.65,73.67,73.06,73.2,561713.0,66.2915,66.3095,65.7605,65.8865,561713.0
2022-06-27 10:10:00,73.21,73.32,73.08,73.3,367118.0,65.8955,65.9945,65.7785,65.9765,367118.0
2022-06-27 10:15:00,73.29,73.53,73.2,73.5,458674.0,65.9675,66.1835,65.8865,66.1565,458674.0
2022-06-27 10:20:00,73.51,73.57,73.26,73.29,315556.0,66.1655,66.2195,65.9405,65.9675,315556.0
2022-06-27 10:25:00,73.27,73.49,73.15,73.36,222501.0,65.9495,66.1475,65.8415,66.0305,222501.0
2022-06-27 10:30:00,73.35,73.86,73.33,73.78,561487.0,66.0215,66.4805,66.0035,66.4085,561487.0
2022-06-27 10:35:00,73.78,73.84,73.51,73.81,419488.0,66.4085,66.4625,66.1655,66.4355,419488.0
2022-06-27 10:40:00,73.78,73.91,73.71,73.87,524273.0,66.4085,66.5255,66.3455,66.4895,524273.0
2022-06-27 10:45:00,73.88,74.01,73.74,73.95,535657.0,66.4985,66.6155,66.3725,66.5615,535657.0
2022-06-27 10:50:00,73.95,74.02,73.85,73.96,310895.0,66.5615,66.6245,66.4715,66.5705,310895.0
2022-06-27 10:55:00,73.97,74.15,73.95,74.07,659588.0,66.5795,66.7416,66.5615,66.6696,659588.0
2022-06-27 11:00:00,74.06,74.14,73.93,74.02,248151.0,66.6605,66.7326,66.5435,66.6245,248151.0
2022-06-27 11:05:00,74.02,74.15,73.96,73.96,338400.0,66.6245,66.7416,66.5705,66.5705,338400.0
2022-06-27 11:10:00,73.95,74.05,73.89,74.02,457667.0,66.5615,66.6515,66.5075,66.6245,457667.0
2022-06-27 11:15:00,74.01,74.14,73.98,74.06,218981.0,66.6155,66.7326,66.5885,66.6605,218981.0
2022-06-27 11:20:00,74.06,74.2,74.02,74.17,312165.0,66.6605,66.7866,66.6245,66.7596,312165.0
2022-06-27 11:25:00,74.17,74.18,73.98,74.04,278301.0,66.7596,66.7686,66.5885,66.6425,278301.0
2022-06-27 11:30:00,74.05,74.13,73.97,74.0,213209.0,66.6515,66.7236,66.5795,66.6065,213209.0
2022-06-27 11:35:00,73.99,74.08,73.95,73.96,398009.0,66.5975,66.6786,66.5615,66.5705,398009.0
2022-06-27 11:40:00,73.97,74.06,73.89,73.91,224280.0,66.5795,66.6605,66.5075,66.5255,224280.0
2022-06-27 11:45:00,73.92,73.93,73.69,73.72,277422.0,66.5345,66.5435,66.3275,66.3545,277422.0
2022-06-27 11:50:00,73.7,73.73,73.54,73.64,237194.0,66.3365,66.3635,66.1925,66.2825,237194.0
2022-06-27 11:55:00,73.63,73.68,73.42,73.64,462405.0,66.2735,66.3185,66.0845,66.2825,462405.0
2022-06-27 12:00:00,73.64,73.65,73.46,73.51,409176.0,66.2825,66.2915,66.1205,66.1655,409176.0
2022-06-27 12:05:00,73.51,73.54,73.4,73.43,156195.0,66.1655,66.1925,66.0665,66.0935,156195.0
2022-06-27 12:10:00,73.42,73.51,73.35,73.49,131181.0,66.0845,66.1655,66.0215,66.1475,131181.0
2022-06-27 12:15:00,73.48,73.69,73.41,73.64,236479.0,66.1385,66.3275,66.0755,66.2825,236479.0
2022-06-27 12:20:00,73.64,73.7,73.55,73.62,147625.0,66.2825,66.3365,66.2015,66.2645,147625.0
2022-06-27 12:25:00,73.62,73.62,73.29,73.37,184152.0,66.2645,66.2645,65.9675,66.0395,184152.0
2022-06-27 12:30:00,73.36,73.36,73.04,73.16,405308.0,66.0305,66.0305,65.7425,65.8505,405308.0
2022-06-27 12:35:00,73.16,73.37,73.13,73.34,252089.0,65.8505,66.0395,65.8235,66.0125,252089.0
2022-06-27 12:40:00,73.36,73.5,73.35,73.49,204474.0,66.0305,66.1565,66.0215,66.1475,204474.0
2022-06-27 12:45:00,73.5,73.61,73.39,73.59,199385.0,66.1565,66.2555,66.0575,66.2375,199385.0
2022-06-27 12:50:00,73.59,73.68,73.55,73.66,185734.0,66.2375,66.3185,66.2015,66.3005,185734.0
2022-06-27 12:55:00,73.65,73.7,73.54,73.66,268510.0,66.2915,66.3365,66.1925,66.3005,268510.0
2022-06-27 13:00:00,73.67,73.73,73.54,73.62,343019.0,66.3095,66.3635,66.1925,66.2645,343019.0
2022-06-27 13:05:00,73.63,73.71,73.54,73.7,177386.0,66.2735,66.3455,66.1925,66.3365,177386.0
2022-06-27 13:10:00,73.7,73.77,73.63,73.75,245108.0,66.3365,66.3995,66.2735,66.3815,245108.0
2022-06-27 13:15:00,73.75,73.84,73.66,73.74,208737.0,66.3815,66.4625,66.3005,66.3725,208737.0
2022-06-27 13:20:00,73.75,73.82,73.63,73.8,141290.0,66.3815,66.4445,66.2735,66.4265,141290.0
2022-06-27 13:25:00,73.8,73.81,73.64,73.77,133165.0,66.4265,66.4355,66.2825,66.3995,133165.0
2022-06-27 13:30:00,73.76,73.76,73.62,73.74,209164.0,66.3905,66.3905,66.2645,66.3725,209164.0
2022-06-27 13:35:00,73.75,73.76,73.64,73.76,106059.0,66.3815,66.3905,66.2825,66.3905,106059.0
2022-06-27 13:40:00,73.76,73.79,73.45,73.45,201646.0,66.3905,66.4175,66.1115,66.1115,201646.0
2022-06-27 13:45:00,73.45,73.46,73.29,73.42,202552.0,66.1115,66.1205,65.9675,66.0845,202552.0
2022-06-27 13:50:00,73.42,73.6,73.41,73.58,186335.0,66.0845,66.2465,66.0755,66.2285,186335.0
2022-06-27 13:55:00,73.58,73.65,73.55,73.61,215830.0,66.2285,66.2915,66.2015,66.2555,215830.0
2022-06-27 14:00:00,73.62,73.72,73.47,73.69,173661.0,66.2645,66.3545,66.1295,66.3275,173661.0
2022-06-27 14:05:00,73.7,73.72,73.56,73.63,153665.0,66.3365,66.3545,66.2105,66.2735,153665.0
2022-06-27 14:10:00,73.63,73.83,73.62,73.81,180522.0,66.2735,66.4535,66.2645,66.4355,180522.0
2022-06-27 14:15:00,73.81,73.85,73.7,73.8,220742.0,66.4355,66.4715,66.3365,66.4265,220742.0
2022-06-27 14:20:00,73.8,73.81,73.54,73.62,169510.0,66.4265,66.4355,66.1925,66.2645,169510.0
2022-06-27 14:25:00,73.61,73.61,73.45,73.52,195604.0,66.2555,66.2555,66.1115,66.1745,195604.0
2022-06-27 14:30:00,73.52,73.55,73.39,73.45,165857.0,66.1745,66.2015,66.0575,66.1115,165857.0
2022-06-27 14:35:00,73.45,73.64,73.44,73.6,293160.0,66.1115,66.2825,66.1025,66.2465,293160.0
2022-06-27 14:40:00,73.6,73.65,73.48,73.5,230524.0,66.2465,66.2915,66.1385,66.1565,230524.0
2022-06-27 14:45:00,73.49,73.56,73.43,73.49,270616.0,66.1475,66.2105,66.0935,66.1475,270616.0
2022-06-27 14:50:00,73.49,73.5,73.31,73.4,227373.0,66.1475,66.1565,65.9855,66.0665,227373.0
2022-06-27 14:55:00,73.4,73.44,73.3,73.32,175856.0,66.0665,66.1025,65.9765,65.9945,175856.0
2022-06-27 15:00:00,73.31,73.41,73.19,73.4,231131.0,65.9855,66.0755,65.8775,66.0665,231131.0
2022-06-27 15:05:00,73.4,73.63,73.34,73.6,359107.0,66.0665,66.2735,66.0125,66.2465,359107.0
2022-06-27 15:10:00,73.6,73.92,73.6,73.88,433867.0,66.2465,66.5345,66.2465,66.4985,433867.0
2022-06-27 15:15:00,73.88,73.95,73.79,73.92,290835.0,66.4985,66.5615,66.4175,66.5345,290835.0
2022-06-27 15:20:00,73.92,73.97,73.77,73.94,288054.0,66.5345,66.5795,66.3995,66.5525,288054.0
2022-06-27 15:25:00,73.95,74.07,73.93,74.04,335681.0,66.5615,66.6696,66.5435,66.6425,335681.0
2022-06-27 15:30:00,74.03,74.03,73.85,73.92,325754.0,66.6335,66.6335,66.4715,66.5345,325754.0
2022-06-27 15:35:00,73.92,74.14,73.85,74.12,373628.0,66.5345,66.7326,66.4715,66.7146,373628.0
2022-06-27 15:40:00,74.12,74.12,73.77,74.0,494465.0,66.7146,66.7146,66.3995,66.6065,494465.0
2022-06-27 15:45:00,74.0,74.1,73.86,73.94,594265.0,66.6065,66.6966,66.4805,66.5525,594265.0
2022-06-27 15:50:00,73.94,73.95,73.71,73.77,1117232.0,66.5525,66.5615,66.3455,66.3995,1117232.0
2022-06-27 15:55:00,73.77,73.78,73.59,73.69,1063348.0,66.3995,66.4085,66.2375,66.3275,1063348.0
2022-06-28 09:30:00,75.44,75.82,75.2,75.77,2206411.0,67.9027,68.2447,67.6867,68.1997,2206411.0
2022-06-28 09:35:00,75.77,75.87,75.39,75.52,1045357.0,68.1997,68.2897,67.8577,67.9747,1045357.0
2022-06-28 09:40:00,75.51,75.56,75.22,75.32,771854.0,67.9657,68.0107,67.7047,67.7947,771854.0
2022-06-28 09:45:00,75.32,76.15,75.3,76.12,922564.0,67.7947,68.5417,67.7767,68.5147,922564.0
2022-06-28 09:50:00,76.11,76.39,76.02,76.14,919562.0,68.5057,68.7578,68.4247,68.5327,919562.0
2022-06-28 09:55:00,76.14,76.43,76.1,76.34,972300.0,68.5327,68.7938,68.4967,68.7128,972300.0
2022-06-28 10:00:00,76.34,76.67,76.02,76.51,950204.0,68.7128,69.0098,68.4247,68.8658,950204.0
2022-06-28 10:05:00,76.51,76.63,76.34,76.51,491848.0,68.8658,68.9738,68.7128,68.8658,491848.0
2022-06-28 10:10:00,76.5,76.9,76.46,76.85,630222.0,68.8568,69.2168,68.8208,69.1718,630222.0
2022-06-28 10:15:00,76.84,76.9,76.59,76.59,653459.0,69.1628,69.2168,68.9378,68.9378,653459.0
2022-06-28 10:20:00,76.59,76.6,76.08,76.28,919258.0,68.9378,68.9468,68.4787,68.6587,919258.0
2022-06-28 10:25:00,76.27,76.39,76.16,76.19,414458.0,68.6497,68.7578,68.5507,68.5777,414458.0
2022-06-28 10:30:00,76.19,76.19,75.44,75.56,598198.0,68.5777,68.5777,67.9027,68.0107,598198.0
2022-06-28 10:35:00,75.55,75.93,75.55,75.89,434414.0,68.0017,68.3437,68.0017,68.3077,434414.0
2022-06-28 10:40:00,75.89,75.94,75.6,75.88,348572.0,68.3077,68.3527,68.0467,68.2987,348572.0
2022-06-28 10:45:00,75.87,75.95,75.6,75.77,383155.0,68.2897,68.3617,68.0467,68.1997,383155.0
2022-06-28 10:50:00,75.76,75.97,75.66,75.94,175904.0,68.1907,68.3797,68.1007,68.3527,175904.0
2022-06-28 10:55:00,75.94,76.14,75.88,75.99,438426.0,68.3527,68.5327,68.2987,68.3977,438426.0
2022-06-28 11:00:00,75.99,76.33,75.99,76.22,561002.0,68.3977,68.7038,68.3977,68.6047,561002.0
2022-06-28 11:05:00,76.21,76.28,75.96,76.04,285427.0,68.5957,68.6587,68.3707,68.4427,285427.0
2022-06-28 11:10:00,76.04,76.28,76.0,76.1,229687.0,68.4427,68.6587,68.4067,68.4967,229687.0
2022-06-28 11:15:00,76.11,76.13,75.84,75.87,252879.0,68.5057,68.5237,68.2627,68.2897,252879.0
2022-06-28 11:20:00,75.86,75.91,75.56,75.57,352711.0,68.2807,68.3257,68.0107,68.0197,352711.0
2022-06-28 11:25:00,75.58,75.58,75.26,75.28,565796.0,68.0287,68.0287,67.7407,67.7587,565796.0
2022-06-28 11:30:00,75.29,75.45,75.24,75.37,320914.0,67.7677,67.9117,67.7227,67.8397,320914.0
2022-06-28 11:35:00,75.36,75.45,75.09,75.13,343860.0,67.8307,67.9117,67.5876,67.6236,343860.0
2022-06-28 11:40:00,75.12,75.15,74.8,74.92,469966.0,67.6146,67.6416,67.3266,67.4346,469966.0
2022-06-28 11:45:00,74.93,75.15,74.88,75.12,321021.0,67.4436,67.6416,67.3986,67.6146,321021.0
2022-06-28 11:50:00,75.13,75.23,75.05,75.12,556623.0,67.6236,67.7137,67.5516,67.6146,556623.0
2022-06-28 11:55:00,75.11,75.11,74.89,74.89,288671.0,67.6056,67.6056,67.4076,67.4076,288671.0
2022-06-28 12:00:00,74.88,74.88,74.54,74.67,635528.0,67.3986,67.3986,67.0926,67.2096,635528.0
2022-06-28 12:05:00,74.66,74.93,74.64,74.89,452226.0,67.2006,67.4436,67.1826,67.4076,452226.0
2022-06-28 12:10:00,74.89,75.29,74.88,75.12,522299.0,67.4076,67.7677,67.3986,67.6146,522299.0
2022-06-28 12:15:00,75.11,75.15,74.95,75.08,282411.0,67.6056,67.6416,67.4616,67.5786,282411.0
2022-06-28 12:20:00,75.09,75.24,75.04,75.22,244488.0,67.5876,67.7227,67.5426,67.7047,244488.0
2022-06-28 12:25:00,75.22,75.53,75.21,75.52,454434.0,67.7047,67.9837,67.6957,67.9747,454434.0
2022-06-28 12:30:00,75.5,75.51,75.31,75.34,312055.0,67.9567,67.9657,67.7857,67.8127,312055.0
2022-06-28 12:35:00,75.34,75.56,75.33,75.39,206138.0,67.8127,68.0107,67.8037,67.8577,206138.0
2022-06-28 12:40:00,75.39,75.57,75.3,75.54,198135.0,67.8577,68.0197,67.7767,67.9927,198135.0
2022-06-28 12:45:00,75.55,75.59,75.31,75.37,154848.0,68.0017,68.0377,67.7857,67.8397,154848.0
2022-06-28 12:50:00,75.37,75.43,75.26,75.28,157485.0,67.8397,67.8937,67.7407,67.7587,157485.0
2022-06-28 12:55:00,75.28,75.41,75.23,75.32,199767.0,67.7587,67.8757,67.7137,67.7947,199767.0
2022-06-28 13:00:00,75.31,75.44,75.19,75.31,266739.0,67.7857,67.9027,67.6776,67.7857,266739.0
2022-06-28 13:05:00,75.32,75.32,74.94,74.97,238182.0,67.7947,67.7947,67.4526,67.4796,238182.0
2022-06-28 13:10:00,74.97,74.99,74.75,74.82,290600.0,67.4796,67.4976,67.2816,67.3446,290600.0
2022-06-28 13:15:00,74.81,75.06,74.8,74.97,187066.0,67.3356,67.5606,67.3266,67.4796,187066.0
2022-06-28 13:20:00,74.97,75.0,74.86,74.96,129523.0,67.4796,67.5066,67.3806,67.4706,129523.0
2022-06-28 13:25:00,74.95,75.12,74.9,75.1,241831.0,67.4616,67.6146,67.4166,67.5966,241831.0
2022-06-28 13:30:00,75.1,75.18,74.91,74.92,238035.0,67.5966,67.6686,67.4256,67.4346,238035.0
2022-06-28 13:35:00,74.91,74.92,74.7,74.77,172265.0,67.4256,67.4346,67.2366,67.2996,172265.0
2022-06-28 13:40:00,74.77,74.93,74.73,74.89,275719.0,67.2996,67.4436,67.2636,67.4076,275719.0
2022-06-28 13:45:00,74.88,74.98,74.84,74.95,125137.0,67.3986,67.4886,67.3626,67.4616,125137.0
2022-06-28 13:50:00,74.95,75.02,74.87,74.93,173014.0,67.4616,67.5246,67.3896,67.4436,173014.0
2022-06-28 13:55:00,74.93,75.11,74.91,75.08,154602.0,67.4436,67.6056,67.4256,67.5786,154602.0
2022-06-28 14:00:00,75.08,75.32,75.05,75.1,409718.0,67.5786,67.7947,67.5516,67.5966,409718.0
2022-06-28 14:05:00,75.1,75.11,74.95,74.95,218221.0,67.5966,67.6056,67.4616,67.4616,218221.0
2022-06-28 14:10:00,74.95,75.02,74.86,74.88,149503.0,67.4616,67.5246,67.3806,67.3986,149503.0
2022-06-28 14:15:00,74.87,74.88,74.73,74.73,158495.0,67.3896,67.3986,67.2636,67.2636,158495.0
2022-06-28 14:20:00,74.72,74.77,74.59,74.6,174967.0,67.2546,67.2996,67.1376,67.1466,174967.0
2022-06-28 14:25:00,74.6,74.88,74.59,74.79,203085.0,67.1466,67.3986,67.1376,67.3176,203085.0
2022-06-28 14:30:00,74.79,74.79,74.64,74.7,193111.0,67.3176,67.3176,67.1826,67.2366,193111.0
2022-06-28 14:35:00,74.71,74.79,74.63,74.71,361936.0,67.2456,67.3176,67.1736,67.2456,361936.0
2022-06-28 14:40:00,74.7,74.96,74.68,74.95,317235.0,67.2366,67.4706,67.2186,67.4616,317235.0
2022-06-28 14:45:00,74.94,75.2,74.91,75.18,313066.0,67.4526,67.6867,67.4256,67.6686,313066.0
2022-06-28 14:50:00,75.18,75.3,75.12,75.22,238053.0,67.6686,67.7767,67.6146,67.7047,238053.0
2022-06-28 14:55:00,75.22,75.25,75.06,75.14,246450.0,67.7047,67.7317,67.5606,67.6326,246450.0
2022-06-28 15:00:00,75.13,75.31,75.11,75.2,203472.0,67.6236,67.7857,67.6056,67.6867,203472.0
2022-06-28 15:05:00,75.2,75.28,75.13,75.23,130717.0,67.6867,67.7587,67.6236,67.7137,130717.0
2022-06-28 15:10:00,75.23,75.38,75.2,75.31,198608.0,67.7137,67.8487,67.6867,67.7857,198608.0
2022-06-28 15:15:00,75.3,75.42,75.21,75.39,189112.0,67.7767,67.8847,67.6957,67.8577,189112.0
2022-06-28 15:20:00,75.38,75.47,75.24,75.47,339603.0,67.8487,67.9297,67.7227,67.9297,339603.0
2022-06-28 15:25:00,75.46,75.48,75.29,75.39,302259.0,67.9207,67.9387,67.7677,67.8577,302259.0
2022-06-28 15:30:00,75.39,75.44,75.29,75.37,235268.0,67.8577,67.9027,67.7677,67.8397,235268.0
2022-06-28 15:35:00,75.38,75.57,75.37,75.56,555962.0,67.8487,68.0197,67.8397,68.0107,555962.0
2022-06-28 15:40:00,75.57,75.7,75.51,75.52,675900.0,68.0197,68.1367,67.9657,67.9747,675900.0
2022-06-28 15:45:00,75.52,75.59,75.37,75.5,471075.0,67.9747,68.0377,67.8397,67.9567,471075.0
2022-06-28 15:50:00,75.5,75.78,75.39,75.76,957676.0,67.9567,68.2087,67.8577,68.1907,957676.0
2022-06-28 15:55:00,75.77,75.8,75.64,75.66,1197972.0,68.1997,68.2267,68.0827,68.1007,1197972.0
2022-06-29 09:30:00,76.73,76.99,76.04,76.07,1516198.0,69.0638,69.2978,68.4427,68.4697,1516198.0
2022-06-29 09:35:00,76.07,76.31,75.75,75.81,699930.0,68.4697,68.6857,68.1817,68.2357,699930.0
2022-06-29 09:40:00,75.84,76.16,75.6,75.98,643933.0,68.2627,68.5507,68.0467,68.3887,643933.0
2022-06-29 09:45:00,75.98,76.02,75.67,75.75,627483.0,68.3887,68.4247,68.1097,68.1817,627483.0
2022-06-29 09:50:00,75.74,76.07,75.67,76.02,765997.0,68.1727,68.4697,68.1097,68.4247,765997.0
2022-06-29 09:55:00,76.02,76.25,75.94,76.06,582682.0,68.4247,68.6317,68.3527,68.4607,582682.0
2022-06-29 10:00:00,76.04,76.17,75.75,75.91,515593.0,68.4427,68.5597,68.1817,68.3257,515593.0
2022-06-29 10:05:00,75.91,75.93,75.6,75.66,651156.0,68.3257,68.3437,68.0467,68.1007,651156.0
2022-06-29 10:10:00,75.67,75.84,75.65,75.66,508126.0,68.1097,68.2627,68.0917,68.1007,508126.0
2022-06-29 10:15:00,75.66,75.74,75.1,75.12,462115.0,68.1007,68.1727,67.5966,67.6146,462115.0
2022-06-29 10:20:00,75.12,75.22,75.06,75.2,291238.0,67.6146,67.7047,67.5606,67.6867,291238.0
2022-06-29 10:25:00,75.2,75.49,75.18,75.26,272385.0,67.6867,67.9477,67.6686,67.7407,272385.0
2022-06-29 10:30:00,75.27,75.42,75.1,75.28,452960.0,67.7497,67.8847,67.5966,67.7587,452960.0
2022-06-29 10:35:00,75.27,75.28,74.77,74.87,565896.0,67.7497,67.7587,67.2996,67.3896,565896.0
2022-06-29 10:40:00,74.88,74.9,74.56,74.56,469832.0,67.3986,67.4166,67.1106,67.1106,469832.0
2022-06-29 10:45:00,74.57,74.66,74.11,74.3,607720.0,67.1196,67.2006,66.7056,66.8766,607720.0
2022-06-29 10:50:00,74.3,74.53,74.27,74.36,498380.0,66.8766,67.0836,66.8496,66.9306,498380.0
2022-06-29 10:55:00,74.35,74.44,74.27,74.29,291694.0,66.9216,67.0026,66.8496,66.8676,291694.0
2022-06-29 11:00:00,74.29,74.31,73.91,73.98,715081.0,66.8676,66.8856,66.5255,66.5885,715081.0
2022-06-29 11:05:00,73.97,74.1,73.77,74.09,869707.0,66.5795,66.6966,66.3995,66.6876,869707.0
2022-06-29 11:10:00,74.08,74.14,73.77,73.78,435892.0,66.6786,66.7326,66.3995,66.4085,435892.0
2022-06-29 11:15:00,73.77,73.9,73.61,73.66,448757.0,66.3995,66.5165,66.2555,66.3005,448757.0
2022-06-29 11:20:00,73.67,73.67,73.24,73.34,514495.0,66.3095,66.3095,65.9225,66.0125,514495.0
2022-06-29 11:25:00,73.34,73.46,73.2,73.29,502791.0,66.0125,66.1205,65.8865,65.9675,502791.0
2022-06-29 11:30:00,73.3,73.49,73.2,73.38,450443.0,65.9765,66.1475,65.8865,66.0485,450443.0
2022-06-29 11:35:00,73.38,73.79,73.34,73.68,799366.0,66.0485,66.4175,66.0125,66.3185,799366.0
2022-06-29 11:40:00,73.67,73.84,73.45,73.47,561378.0,66.3095,66.4625,66.1115,66.1295,561378.0
2022-06-29 11:45:00,73.47,73.61,73.36,73.43,530286.0,66.1295,66.2555,66.0305,66.0935,530286.0
2022-06-29 11:50:00,73.44,73.63,73.36,73.6,191688.0,66.1025,66.2735,66.0305,66.2465,191688.0
2022-06-29 11:55:00,73.6,73.71,73.51,73.7,195305.0,66.2465,66.3455,66.1655,66.3365,195305.0
2022-06-29 12:00:00,73.7,73.82,73.62,73.79,233185.0,66.3365,66.4445,66.2645,66.4175,233185.0
2022-06-29 12:05:00,73.8,73.85,73.49,73.5,217423.0,66.4265,66.4715,66.1475,66.1565,217423.0
2022-06-29 12:10:00,73.51,73.58,73.3,73.48,290590.0,66.1655,66.2285,65.9765,66.1385,290590.0
2022-06-29 12:15:00,73.48,73.62,73.4,73.51,154502.0,66.1385,66.2645,66.0665,66.1655,154502.0
2022-06-29 12:20:00,73.51,73.66,73.45,73.49,147712.0,66.1655,66.3005,66.1115,66.1475,147712.0
2022-06-29 12:25:00,73.49,73.53,73.26,73.27,230350.0,66.1475,66.1835,65.9405,65.9495,230350.0
2022-06-29 12:30:00,73.26,73.3,73.13,73.28,226862.0,65.9405,65.9765,65.8235,65.9585,226862.0
2022-06-29 12:35:00,73.28,73.6,73.28,73.59,288042.0,65.9585,66.2465,65.9585,66.2375,288042.0
2022-06-29 12:40:00,73.58,73.71,73.58,73.67,235696.0,66.2285,66.3455,66.2285,66.3095,235696.0
2022-06-29 12:45:00,73.66,73.67,73.5,73.52,142677.0,66.3005,66.3095,66.1565,66.1745,142677.0
2022-06-29 12:50:00,73.51,73.65,73.5,73.53,212692.0,66.1655,66.2915,66.1565,66.1835,212692.0
2022-06-29 12:55:00,73.52,73.63,73.47,73.55,181829.0,66.1745,66.2735,66.1295,66.2015,181829.0
2022-06-29 13:00:00,73.55,73.56,73.33,73.34,214690.0,66.2015,66.2105,66.0035,66.0125,214690.0
2022-06-29 13:05:00,73.35,73.58,73.3,73.58,151758.0,66.0215,66.2285,65.9765,66.2285,151758.0
2022-06-29 13:10:00,73.58,73.63,73.49,73.5,167970.0,66.2285,66.2735,66.1475,66.1565,167970.0
2022-06-29 13:15:00,73.5,73.52,73.34,73.49,151912.0,66.1565,66.1745,66.0125,66.1475,151912.0
2022-06-29 13:20:00,73.49,73.49,73.36,73.49,209307.0,66.1475,66.1475,66.0305,66.1475,209307.0
2022-06-29 13:25:00,73.48,73.57,73.36,73.54,241098.0,66.1385,66.2195,66.0305,66.1925,241098.0
2022-06-29 13:30:00,73.53,73.55,73.41,73.41,200265.0,66.1835,66.2015,66.0755,66.0755,200265.0
2022-06-29 13:35:00,73.42,73.64,73.39,73.57,233937.0,66.0845,66.2825,66.0575,66.2195,233937.0
2022-06-29 13:40:00,73.57,73.73,73.51,73.69,601024.0,66.2195,66.3635,66.1655,66.3275,601024.0
2022-06-29 13:45:00,73.68,73.69,73.52,73.63,202586.0,66.3185,66.3275,66.1745,66.2735,202586.0
2022-06-29 13:50:00,73.63,73.71,73.6,73.63,188242.0,66.2735,66.3455,66.2465,66.2735,188242.0
2022-06-29 13:55:00,73.62,73.9,73.61,73.83,228114.0,66.2645,66.5165,66.2555,66.4535,228114.0
2022-06-29 14:00:00,73.81,73.97,73.77,73.97,286319.0,66.4355,66.5795,66.3995,66.5795,286319.0
2022-06-29 14:05:00,73.98,74.02,73.85,73.87,212764.0,66.5885,66.6245,66.4715,66.4895,212764.0
2022-06-29 14:10:00,73.87,73.87,73.75,73.78,165633.0,66.4895,66.4895,66.3815,66.4085,165633.0
2022-06-29 14:15:00,73.78,73.9,73.73,73.83,155141.0,66.4085,66.5165,66.3635,66.4535,155141.0
2022-06-29 14:20:00,73.83,73.83,73.64,73.73,228029.0,66.4535,66.4535,66.2825,66.3635,228029.0
2022-06-29 14:25:00,73.73,73.73,73.59,73.61,196739.0,66.3635,66.3635,66.2375,66.2555,196739.0
2022-06-29 14:30:00,73.62,73.62,73.51,73.58,173921.0,66.2645,66.2645,66.1655,66.2285,173921.0
2022-06-29 14:35:00,73.58,73.61,73.5,73.53,130729.0,66.2285,66.2555,66.1565,66.1835,130729.0
2022-06-29 14:40:00,73.54,73.55,73.29,73.29,179461.0,66.1925,66.2015,65.9675,65.9675,179461.0
2022-06-29 14:45:00,73.29,73.44,73.27,73.43,273426.0,65.9675,66.1025,65.9495,66.0935,273426.0
2022-06-29 14:50:00,73.43,73.54,73.38,73.53,265943.0,66.0935,66.1925,66.0485,66.1835,265943.0
2022-06-29 14:55:00,73.53,73.63,73.5,73.53,225318.0,66.1835,66.2735,66.1565,66.1835,225318.0
2022-06-29 15:00:00,73.53,73.57,73.35,73.48,277327.0,66.1835,66.2195,66.0215,66.1385,277327.0
2022-06-29 15:05:00,73.48,73.54,73.38,73.52,328472.0,66.1385,66.1925,66.0485,66.1745,328472.0
2022-06-29 15:10:00,73.52,73.52,73.39,73.44,228074.0,66.1745,66.1745,66.0575,66.1025,228074.0
2022-06-29 15:15:00,73.44,73.7,73.37,73.56,390213.0,66.1025,66.3365,66.0395,66.2105,390213.0
2022-06-29 15:20:00,73.55,73.7,73.54,73.68,274661.0,66.2015,66.3365,66.1925,66.3185,274661.0
2022-06-29 15:25:00,73.69,73.73,73.63,73.7,279687.0,66.3275,66.3635,66.2735,66.3365,279687.0
2022-06-29 15:30:00,73.7,73.71,73.32,73.32,1169167.0,66.3365,66.3455,65.9945,65.9945,1169167.0
2022-06-29 15:35:00,73.32,73.38,73.22,73.3,683909.0,65.9945,66.0485,65.9045,65.9765,683909.0
2022-06-29 15:40:00,73.31,73.31,73.04,73.04,525226.0,65.9855,65.9855,65.7425,65.7425,525226.0
2022-06-29 15:45:00,73.05,73.07,72.85,72.93,973958.0,65.7515,65.7695,65.5714,65.6435,973958.0
2022-06-29 15:50:00,72.92,73.04,72.84,72.92,1166457.0,65.6344,65.7425,65.5624,65.6344,1166457.0
2022-06-29 15:55:00,72.92,73.1,72.91,73.06,1250158.0,65.6344,65.7965,65.6254,65.7605,1250158.0
2022-06-30 09:30:00,71.34,72.52,71.34,72.45,1582364.0,64.2123,65.2744,64.2123,65.2114,1582364.0
2022-06-30 09:35:00,72.45,72.67,72.13,72.16,1325761.0,65.2114,65.4094,64.9234,64.9504,1325761.0
2022-06-30 09:40:00,72.16,72.55,72.02,72.34,797172.0,64.9504,65.3014,64.8244,65.1124,797172.0
2022-06-30 09:45:00,72.35,72.43,72.1,72.29,742198.0,65.1214,65.1934,64.8964,65.0674,742198.0
2022-06-30 09:50:00,72.28,72.68,72.15,72.44,643596.0,65.0584,65.4184,64.9414,65.2024,643596.0
2022-06-30 09:55:00,72.45,72.62,72.11,72.51,768277.0,65.2114,65.3644,64.9054,65.2654,768277.0
2022-06-30 10:00:00,72.5,73.17,72.25,73.03,805607.0,65.2564,65.8595,65.0314,65.7335,805607.0
2022-06-30 10:05:00,73.02,73.05,72.73,72.96,777880.0,65.7245,65.7515,65.4634,65.6705,777880.0
2022-06-30 10:10:00,72.94,73.37,72.88,72.91,550962.0,65.6525,66.0395,65.5984,65.6254,550962.0
2022-06-30 10:15:00,72.9,72.92,72.52,72.52,520694.0,65.6164,65.6344,65.2744,65.2744,520694.0
2022-06-30 10:20:00,72.51,72.54,72.26,72.53,420114.0,65.2654,65.2924,65.0404,65.2834,420114.0
2022-06-30 10:25:00,72.52,72.63,72.41,72.48,271698.0,65.2744,65.3734,65.1754,65.2384,271698.0
2022-06-30 10:30:00,72.49,72.49,72.12,72.37,527973.0,65.2474,65.2474,64.9144,65.1394,527973.0
2022-06-30 10:35:00,72.36,72.45,71.75,71.75,602332.0,65.1304,65.2114,64.5813,64.5813,602332.0
2022-06-30 10:40:00,71.75,71.79,71.31,71.36,620212.0,64.5813,64.6173,64.1853,64.2303,620212.0
2022-06-30 10:45:00,71.38,71.42,70.87,71.14,740662.0,64.2483,64.2843,63.7893,64.0323,740662.0
2022-06-30 10:50:00,71.16,71.86,71.14,71.84,675668.0,64.0503,64.6804,64.0323,64.6624,675668.0
2022-06-30 10:55:00,71.83,72.01,71.71,71.99,347627.0,64.6534,64.8154,64.5453,64.7974,347627.0
2022-06-30 11:00:00,72.0,72.05,71.64,71.89,300781.0,64.8064,64.8514,64.4823,64.7074,300781.0
2022-06-30 11:05:00,71.9,72.11,71.75,72.11,328599.0,64.7164,64.9054,64.5813,64.9054,328599.0
2022-06-30 11:10:00,72.13,72.21,71.89,72.0,336171.0,64.9234,64.9954,64.7074,64.8064,336171.0
2022-06-30 11:15:00,71.99,72.3,71.99,72.08,392787.0,64.7974,65.0764,64.7974,64.8784,392787.0
2022-06-30 11:20:00,72.09,72.31,72.08,72.2,233648.0,64.8874,65.0854,64.8784,64.9864,233648.0
2022-06-30 11:25:00,72.18,72.37,72.1,72.2,272789.0,64.9684,65.1394,64.8964,64.9864,272789.0
2022-06-30 11:30:00,72.2,72.23,71.77,71.8,265867.0,64.9864,65.0134,64.5993,64.6264,265867.0
2022-06-30 11:35:00,71.8,71.91,71.61,71.91,303513.0,64.6264,64.7254,64.4553,64.7254,303513.0
2022-06-30 11:40:00,71.91,72.2,71.89,72.16,400739.0,64.7254,64.9864,64.7074,64.9504,400739.0
2022-06-30 11:45:00,72.17,72.47,72.16,72.42,439898.0,64.9594,65.2294,64.9504,65.1844,439898.0
2022-06-30 11:50:00,72.41,72.46,72.22,72.22,212225.0,65.1754,65.2204,65.0044,65.0044,212225.0
2022-06-30 11:55:00,72.22,72.23,71.99,72.13,186041.0,65.0044,65.0134,64.7974,64.9234,186041.0
2022-06-30 12:00:00,72.12,72.25,72.03,72.25,205201.0,64.9144,65.0314,64.8334,65.0314,205201.0
2022-06-30 12:05:00,72.26,72.26,71.84,71.85,164290.0,65.0404,65.0404,64.6624,64.6714,164290.0
2022-06-30 12:10:00,71.83,71.97,71.74,71.95,189051.0,64.6534,64.7794,64.5723,64.7614,189051.0
2022-06-30 12:15:00,71.95,72.05,71.78,72.05,300793.0,64.7614,64.8514,64.6083,64.8514,300793.0
2022-06-30 12:20:00,72.04,72.2,71.95,72.19,278083.0,64.8424,64.9864,64.7614,64.9774,278083.0
2022-06-30 12:25:00,72.2,72.41,72.19,72.39,248531.0,64.9864,65.1754,64.9774,65.1574,248531.0
2022-06-30 12:30:00,72.4,72.57,72.37,72.52,271430.0,65.1664,65.3194,65.1394,65.2744,271430.0
2022-06-30 12:35:00,72.52,72.58,72.4,72.45,282764.0,65.2744,65.3284,65.1664,65.2114,282764.0
2022-06-30 12:40:00,72.45,72.45,72.3,72.31,214727.0,65.2114,65.2114,65.0764,65.0854,214727.0
2022-06-30 12:45:00,72.31,72.38,72.18,72.21,265430.0,65.0854,65.1484,64.9684,64.9954,265430.0
2022-06-30 12:50:00,72.2,72.4,72.13,72.35,143789.0,64.9864,65.1664,64.9234,65.1214,143789.0
2022-06-30 12:55:00,72.35,72.38,72.16,72.26,189512.0,65.1214,65.1484,64.9504,65.0404,189512.0
2022-06-30 13:00:00,72.27,72.31,72.14,72.25,186486.0,65.0494,65.0854,64.9324,65.0314,186486.0
2022-06-30 13:05:00,72.24,72.26,71.96,71.96,221911.0,65.0224,65.0404,64.7704,64.7704,221911.0
2022-06-30 13:10:00,71.96,72.01,71.85,71.95,189524.0,64.7704,64.8154,64.6714,64.7614,189524.0
2022-06-30 13:15:00,71.95,72.06,71.9,71.94,160400.0,64.7614,64.8604,64.7164,64.7524,160400.0
2022-06-30 13:20:00,71.94,72.19,71.93,72.18,263725.0,64.7524,64.9774,64.7434,64.9684,263725.0
2022-06-30 13:25:00,72.17,72.3,72.12,72.19,190239.0,64.9594,65.0764,64.9144,64.9774,190239.0
2022-06-30 13:30:00,72.19,72.28,72.09,72.09,162101.0,64.9774,65.0584,64.8874,64.8874,162101.0
2022-06-30 13:35:00,72.09,72.24,71.98,72.01,244918.0,64.8874,65.0224,64.7884,64.8154,244918.0
2022-06-30 13:40:00,72.02,72.14,71.67,71.7,789542.0,64.8244,64.9324,64.5093,64.5363,789542.0
2022-06-30 13:45:00,71.69,71.93,71.69,71.92,133285.0,64.5273,64.7434,64.5273,64.7344,133285.0
2022-06-30 13:50:00,71.91,72.11,71.9,71.94,202978.0,64.7254,64.9054,64.7164,64.7524,202978.0
2022-06-30 13:55:00,71.94,71.94,71.8,71.89,220159.0,64.7524,64.7524,64.6264,64.7074,220159.0
2022-06-30 14:00:00,71.89,71.96,71.68,71.77,304164.0,64.7074,64.7704,64.5183,64.5993,304164.0
2022-06-30 14:05:00,71.77,71.81,71.66,71.7,329279.0,64.5993,64.6354,64.5003,64.5363,329279.0
2022-06-30 14:10:00,71.69,71.83,71.63,71.72,186030.0,64.5273,64.6534,64.4733,64.5543,186030.0
2022-06-30 14:15:00,71.72,71.88,71.69,71.86,282952.0,64.5543,64.6984,64.5273,64.6804,282952.0
2022-06-30 14:20:00,71.86,71.89,71.57,71.57,298283.0,64.6804,64.7074,64.4193,64.4193,298283.0
2022-06-30 14:25:00,71.58,71.66,71.44,71.47,445609.0,64.4283,64.5003,64.3023,64.3293,445609.0
2022-06-30 14:30:00,71.46,71.59,71.45,71.53,175793.0,64.3203,64.4373,64.3113,64.3833,175793.0
2022-06-30 14:35:00,71.53,71.59,71.4,71.46,235371.0,64.3833,64.4373,64.2663,64.3203,235371.0
2022-06-30 14:40:00,71.45,71.46,71.18,71.2,241855.0,64.3113,64.3203,64.0683,64.0863,241855.0
2022-06-30 14:45:00,71.2,71.34,71.18,71.25,177297.0,64.0863,64.2123,64.0683,64.1313,177297.0
2022-06-30 14:50:00,71.25,71.29,71.12,71.21,261167.0,64.1313,64.1673,64.0143,64.0953,261167.0
2022-06-30 14:55:00,71.21,71.28,71.15,71.24,197513.0,64.0953,64.1583,64.0413,64.1223,197513.0
2022-06-30 15:00:00,71.24,71.33,71.17,71.26,270820.0,64.1223,64.2033,64.0593,64.1403,270820.0
2022-06-30 15:05:00,71.26,71.26,71.0,71.11,326245.0,64.1403,64.1403,63.9063,64.0053,326245.0
2022-06-30 15:10:00,71.1,71.2,71.05,71.12,372090.0,63.9963,64.0863,63.9513,64.0143,372090.0
2022-06-30 15:15:00,71.11,71.29,70.93,71.29,563039.0,64.0053,64.1673,63.8433,64.1673,563039.0
2022-06-30 15:20:00,71.3,71.53,71.29,71.52,611310.0,64.1763,64.3833,64.1673,64.3743,611310.0
2022-06-30 15:25:00,71.52,71.66,71.48,71.65,579936.0,64.3743,64.5003,64.3383,64.4913,579936.0
2022-06-30 15:30:00,71.65,71.67,71.48,71.58,396453.0,64.4913,64.5093,64.3383,64.4283,396453.0
2022-06-30 15:35:00,71.57,71.75,71.48,71.62,417921.0,64.4193,64.5813,64.3383,64.4643,417921.0
2022-06-30 15:40:00,71.61,71.64,71.24,71.29,406181.0,64.4553,64.4823,64.1223,64.1673,406181.0
2022-06-30 15:45:00,71.29,71.52,71.28,71.35,600674.0,64.1673,64.3743,64.1583,64.2213,600674.0
2022-06-30 15:50:00,71.35,71.54,71.12,71.19,1255376.0,64.2213,64.3923,64.0143,64.0773,1255376.0
2022-06-30 15:55:00,71.18,71.66,71.16,71.61,2442442.0,64.0683,64.5003,64.0503,64.4553,2442442.0
2022-07-01 09:30:00,72.38,72.65,72.14,72.38,1551318.0,65.1484,65.3914,64.9324,65.1484,1551318.0
2022-07-01 09:35:00,72.38,72.75,72.01,72.45,1045662.0,65.1484,65.4814,64.8154,65.2114,1045662.0
2022-07-01 09:40:00,72.45,72.63,71.96,72.01,885719.0,65.2114,65.3734,64.7704,64.8154,885719.0
2022-07-01 09:45:00,72.02,72.53,71.94,72.29,773276.0,64.8244,65.2834,64.7524,65.0674,773276.0
2022-07-01 09:50:00,72.28,72.34,71.99,72.02,565470.0,65.0584,65.1124,64.7974,64.8244,565470.0
2022-07-01 09:55:00,72.03,72.11,71.66,71.73,665100.0,64.8334,64.9054,64.5003,64.5633,665100.0
2022-07-01 10:00:00,71.73,72.0,71.25,71.39,1348864.0,64.5633,64.8064,64.1313,64.2573,1348864.0
2022-07-01 10:05:00,71.39,71.55,71.09,71.26,606179.0,64.2573,64.4013,63.9873,64.1403,606179.0
2022-07-01 10:10:00,71.27,71.34,70.95,71.04,649801.0,64.1493,64.2123,63.8613,63.9423,649801.0
2022-07-01 10:15:00,71.05,71.35,70.84,70.93,929881.0,63.9513,64.2213,63.7623,63.8433,929881.0
2022-07-01 10:20:00,70.93,71.04,70.61,71.01,801033.0,63.8433,63.9423,63.5552,63.9153,801033.0
2022-07-01 10:25:00,71.02,71.07,70.6,70.63,340009.0,63.9243,63.9693,63.5462,63.5732,340009.0
2022-07-01 10:30:00,70.63,70.7,70.45,70.54,445722.0,63.5732,63.6363,63.4112,63.4922,445722.0
2022-07-01 10:35:00,70.54,70.6,70.27,70.29,430534.0,63.4922,63.5462,63.2492,63.2672,430534.0
2022-07-01 10:40:00,70.29,70.5,70.23,70.31,769494.0,63.2672,63.4562,63.2132,63.2852,769494.0
2022-07-01 10:45:00,70.31,70.59,70.13,70.58,1379367.0,63.2852,63.5372,63.1232,63.5282,1379367.0
2022-07-01 10:50:00,70.56,70.77,70.43,70.68,495149.0,63.5102,63.6993,63.3932,63.6183,495149.0
2022-07-01 10:55:00,70.67,70.78,70.56,70.67,731068.0,63.6093,63.7083,63.5102,63.6093,731068.0
2022-07-01 11:00:00,70.66,70.66,70.48,70.55,253016.0,63.6002,63.6002,63.4382,63.5012,253016.0
2022-07-01 11:05:00,70.55,70.91,70.51,70.81,261600.0,63.5012,63.8253,63.4652,63.7353,261600.0
2022-07-01 11:10:00,70.81,71.03,70.76,70.92,290123.0,63.7353,63.9333,63.6903,63.8343,290123.0
2022-07-01 11:15:00,70.91,71.12,70.89,71.02,386890.0,63.8253,64.0143,63.8073,63.9243,386890.0
2022-07-01 11:20:00,71.01,71.14,70.95,71.01,262557.0,63.9153,64.0323,63.8613,63.9153,262557.0
2022-07-01 11:25:00,71.01,71.03,70.84,70.87,271691.0,63.9153,63.9333,63.7623,63.7893,271691.0
2022-07-01 11:30:00,70.88,71.26,70.88,71.21,255702.0,63.7983,64.1403,63.7983,64.0953,255702.0
2022-07-01 11:35:00,71.22,71.27,70.94,70.99,355582.0,64.1043,64.1493,63.8523,63.8973,355582.0
2022-07-01 11:40:00,71.0,71.05,70.8,70.81,171635.0,63.9063,63.9513,63.7263,63.7353,171635.0
2022-07-01 11:45:00,70.8,71.05,70.79,71.02,188978.0,63.7263,63.9513,63.7173,63.9243,188978.0
2022-07-01 11:50:00,71.02,71.02,70.81,70.84,185253.0,63.9243,63.9243,63.7353,63.7623,185253.0
2022-07-01 11:55:00,70.84,70.89,70.75,70.78,197634.0,63.7623,63.8073,63.6813,63.7083,197634.0
2022-07-01 12:00:00,70.79,71.02,70.72,70.98,210839.0,63.7173,63.9243,63.6543,63.8883,210839.0
2022-07-01 12:05:00,70.99,71.23,70.97,71.2,207553.0,63.8973,64.1133,63.8793,64.0863,207553.0
2022-07-01 12:10:00,71.19,71.3,71.1,71.24,209340.0,64.0773,64.1763,63.9963,64.1223,209340.0
2022-07-01 12:15:00,71.24,71.44,71.2,71.4,248754.0,64.1223,64.3023,64.0863,64.2663,248754.0
2022-07-01 12:20:00,71.41,71.51,71.36,71.48,418273.0,64.2753,64.3653,64.2303,64.3383,418273.0
2022-07-01 12:25:00,71.48,71.51,71.39,71.5,486568.0,64.3383,64.3653,64.2573,64.3563,486568.0
2022-07-01 12:30:00,71.49,71.65,71.46,71.59,794494.0,64.3473,64.4913,64.3203,64.4373,794494.0
2022-07-01 12:35:00,71.6,71.81,71.56,71.64,456439.0,64.4463,64.6354,64.4103,64.4823,456439.0
2022-07-01 12:40:00,71.64,71.71,71.49,71.51,286350.0,64.4823,64.5453,64.3473,64.3653,286350.0
2022-07-01 12:45:00,71.5,71.51,71.31,71.37,272647.0,64.3563,64.3653,64.1853,64.2393,272647.0
2022-07-01 12:50:00,71.38,71.64,71.34,71.61,138485.0,64.2483,64.4823,64.2123,64.4553,138485.0
2022-07-01 12:55:00,71.61,71.61,71.46,71.47,194493.0,64.4553,64.4553,64.3203,64.3293,194493.0
2022-07-01 13:00:00,71.46,71.56,71.42,71.43,123921.0,64.3203,64.4103,64.2843,64.2933,123921.0
2022-07-01 13:05:00,71.43,71.64,71.41,71.64,160554.0,64.2933,64.4823,64.2753,64.4823,160554.0
2022-07-01 13:10:00,71.63,71.63,71.45,71.5,141459.0,64.4733,64.4733,64.3113,64.3563,141459.0
2022-07-01 13:15:00,71.5,71.68,71.49,71.65,155817.0,64.3563,64.5183,64.3473,64.4913,155817.0
2022-07-01 13:20:00,71.64,71.75,71.6,71.74,165915.0,64.4823,64.5813,64.4463,64.5723,165915.0
2022-07-01 13:25:00,71.75,71.78,71.68,71.75,111575.0,64.5813,64.6083,64.5183,64.5813,111575.0
2022-07-01 13:30:00,71.75,71.89,71.73,71.85,140143.0,64.5813,64.7074,64.5633,64.6714,140143.0
2022-07-01 13:35:00,71.86,71.91,71.74,71.82,316047.0,64.6804,64.7254,64.5723,64.6444,316047.0
2022-07-01 13:40:00,71.81,71.99,71.81,71.87,288012.0,64.6354,64.7974,64.6354,64.6894,288012.0
2022-07-01 13:45:00,71.87,71.94,71.84,71.88,196655.0,64.6894,64.7524,64.6624,64.6984,196655.0
2022-07-01 13:50:00,71.88,71.92,71.75,71.75,277649.0,64.6984,64.7344,64.5813,64.5813,277649.0
2022-07-01 13:55:00,71.75,71.79,71.64,71.77,207142.0,64.5813,64.6173,64.4823,64.5993,207142.0
2022-07-01 14:00:00,71.77,71.86,71.73,71.82,183665.0,64.5993,64.6804,64.5633,64.6444,183665.0
2022-07-01 14:05:00,71.83,71.91,71.65,71.75,220751.0,64.6534,64.7254,64.4913,64.5813,220751.0
2022-07-01 14:10:00,71.73,71.84,71.64,71.83,108591.0,64.5633,64.6624,64.4823,64.6534,108591.0
2022-07-01 14:15:00,71.84,72.04,71.82,72.01,163047.0,64.6624,64.8424,64.6444,64.8154,163047.0
2022-07-01 14:20:00,72.02,72.18,71.98,72.17,221240.0,64.8244,64.9684,64.7884,64.9594,221240.0
2022-07-01 14:25:00,72.17,72.2,72.0,72.05,244176.0,64.9594,64.9864,64.8064,64.8514,244176.0
2022-07-01 14:30:00,72.05,72.22,72.03,72.2,155562.0,64.8514,65.0044,64.8334,64.9864,155562.0
2022-07-01 14:35:00,72.19,72.23,72.09,72.21,201692.0,64.9774,65.0134,64.8874,64.9954,201692.0
2022-07-01 14:40:00,72.21,72.21,72.1,72.11,98649.0,64.9954,64.9954,64.8964,64.9054,98649.0
2022-07-01 14:45:00,72.1,72.18,72.07,72.16,192868.0,64.8964,64.9684,64.8694,64.9504,192868.0
2022-07-01 14:50:00,72.17,72.23,71.92,71.97,264344.0,64.9594,65.0134,64.7344,64.7794,264344.0
2022-07-01 14:55:00,71.97,72.16,71.91,72.15,136626.0,64.7794,64.9504,64.7254,64.9414,136626.0
2022-07-01 15:00:00,72.15,72.21,72.03,72.08,211993.0,64.9414,64.9954,64.8334,64.8784,211993.0
2022-07-01 15:05:00,72.08,72.33,72.08,72.32,188731.0,64.8784,65.1034,64.8784,65.0944,188731.0
2022-07-01 15:10:00,72.33,72.47,72.28,72.46,282381.0,65.1034,65.2294,65.0584,65.2204,282381.0
2022-07-01 15:15:00,72.47,72.54,72.4,72.43,317592.0,65.2294,65.2924,65.1664,65.1934,317592.0
2022-07-01 15:20:00,72.42,72.46,72.3,72.36,208830.0,65.1844,65.2204,65.0764,65.1304,208830.0
2022-07-01 15:25:00,72.37,72.41,72.26,72.39,282855.0,65.1394,65.1754,65.0404,65.1574,282855.0
2022-07-01 15:30:00,72.39,72.55,72.34,72.53,314066.0,65.1574,65.3014,65.1124,65.2834,314066.0
2022-07-01 15:35:00,72.54,72.63,72.46,72.63,273176.0,65.2924,65.3734,65.2204,65.3734,273176.0
2022-07-01 15:40:00,72.63,72.89,72.6,72.86,428421.0,65.3734,65.6074,65.3464,65.5804,428421.0
2022-07-01 15:45:00,72.86,72.89,72.63,72.67,551900.0,65.5804,65.6074,65.3734,65.4094,551900.0
2022-07-01 15:50:00,72.68,72.76,72.37,72.52,726616.0,65.4184,65.4904,65.1394,65.2744,726616.0
2022-07-01 15:55:00,72.52,72.62,72.45,72.61,1054203.0,65.2744,65.3644,65.2114,65.3554,1054203.0
2022-07-05 09:30:00,71.08,71.18,70.17,70.22,2563989.0,63.9783,64.0683,63.1592,63.2042,2563989.0
2022-07-05 09:35:00,70.22,70.38,69.69,69.8,2561262.0,63.2042,63.3482,62.7272,62.8262,2561262.0
2022-07-05 09:40:00,69.8,70.81,69.74,70.71,1660314.0,62.8262,63.7353,62.7722,63.6453,1660314.0
2022-07-05 09:45:00,70.7,71.42,70.38,70.4,1377315.0,63.6363,64.2843,63.3482,63.3662,1377315.0
2022-07-05 09:50:00,70.41,70.73,70.3,70.31,686432.0,63.3752,63.6633,63.2762,63.2852,686432.0
2022-07-05 09:55:00,70.34,70.49,70.16,70.18,436582.0,63.3122,63.4472,63.1502,63.1682,436582.0
2022-07-05 10:00:00,70.17,70.36,69.82,69.95,602834.0,63.1592,63.3302,62.8442,62.9612,602834.0
2022-07-05 10:05:00,69.93,69.98,69.58,69.67,590747.0,62.9432,62.9882,62.6282,62.7092,590747.0
2022-07-05 10:10:00,69.67,70.07,69.61,69.86,717211.0,62.7092,63.0692,62.6552,62.8802,717211.0
2022-07-05 10:15:00,69.85,70.14,69.68,70.13,409004.0,62.8712,63.1322,62.7182,63.1232,409004.0
2022-07-05 10:20:00,70.13,70.25,69.92,70.02,280721.0,63.1232,63.2312,62.9342,63.0242,280721.0
2022-07-05 10:25:00,70.03,70.04,69.55,69.6,242973.0,63.0332,63.0422,62.6012,62.6462,242973.0
2022-07-05 10:30:00,69.62,69.85,69.54,69.62,401951.0,62.6642,62.8712,62.5922,62.6642,401951.0
2022-07-05 10:35:00,69.62,70.19,69.6,69.99,340965.0,62.6642,63.1772,62.6462,62.9972,340965.0
2022-07-05 10:40:00,69.98,70.0,69.48,69.53,338304.0,62.9882,63.0062,62.5381,62.5831,338304.0
2022-07-05 10:45:00,69.52,69.55,69.34,69.41,515485.0,62.5741,62.6012,62.4121,62.4751,515485.0
2022-07-05 10:50:00,69.41,69.42,68.88,68.94,474924.0,62.4751,62.4841,61.9981,62.0521,474924.0
2022-07-05 10:55:00,68.94,69.08,68.85,68.86,716271.0,62.0521,62.1781,61.9711,61.9801,716271.0
2022-07-05 11:00:00,68.86,68.87,68.62,68.75,741669.0,61.9801,61.9891,61.7641,61.8811,741669.0
2022-07-05 11:05:00,68.75,68.87,68.47,68.81,454498.0,61.8811,61.9891,61.6291,61.9351,454498.0
2022-07-05 11:10:00,68.82,68.82,68.58,68.8,553407.0,61.9441,61.9441,61.7281,61.9261,553407.0
2022-07-05 11:15:00,68.8,68.97,68.78,68.82,325775.0,61.9261,62.0791,61.9081,61.9441,325775.0
2022-07-05 11:20:00,68.81,68.98,68.7,68.7,461083.0,61.9351,62.0881,61.8361,61.8361,461083.0
2022-07-05 11:25:00,68.7,68.72,68.45,68.58,473848.0,61.8361,61.8541,61.6111,61.7281,473848.0
2022-07-05 11:30:00,68.58,68.71,68.42,68.43,422115.0,61.7281,61.8451,61.5841,61.5931,422115.0
2022-07-05 11:35:00,68.44,68.58,68.25,68.3,521038.0,61.6021,61.7281,61.431,61.476,521038.0
2022-07-05 11:40:00,68.31,68.74,68.3,68.73,450192.0,61.485,61.8721,61.476,61.8631,450192.0
2022-07-05 11:45:00,68.75,68.82,68.56,68.73,553538.0,61.8811,61.9441,61.7101,61.8631,553538.0
2022-07-05 11:50:00,68.72,68.85,68.65,68.81,347952.0,61.8541,61.9711,61.7911,61.9351,347952.0
2022-07-05 11:55:00,68.82,69.11,68.8,69.0,503690.0,61.9441,62.2051,61.9261,62.1061,503690.0
2022-07-05 12:00:00,69.0,69.02,68.79,68.83,293405.0,62.1061,62.1241,61.9171,61.9531,293405.0
2022-07-05 12:05:00,68.84,69.05,68.76,68.97,238358.0,61.9621,62.1511,61.8901,62.0791,238358.0
2022-07-05 12:10:00,68.98,69.02,68.8,68.93,230143.0,62.0881,62.1241,61.9261,62.0431,230143.0
2022-07-05 12:15:00,68.95,68.99,68.79,68.81,392353.0,62.0611,62.0971,61.9171,61.9351,392353.0
2022-07-05 12:20:00,68.79,69.04,68.76,69.02,308169.0,61.9171,62.1421,61.8901,62.1241,308169.0
2022-07-05 12:25:00,69.01,69.13,68.82,68.95,278252.0,62.1151,62.2231,61.9441,62.0611,278252.0
2022-07-05 12:30:00,68.96,69.0,68.79,68.94,280121.0,62.0701,62.1061,61.9171,62.0521,280121.0
2022-07-05 12:35:00,68.93,69.26,68.91,69.2,251948.0,62.0431,62.3401,62.0251,62.2861,251948.0
2022-07-05 12:40:00,69.2,69.2,68.76,68.8,457386.0,62.2861,62.2861,61.8901,61.9261,457386.0
2022-07-05 12:45:00,68.79,68.8,68.51,68.52,361767.0,61.9171,61.9261,61.6651,61.6741,361767.0
2022-07-05 12:50:00,68.52,68.55,68.38,68.46,323637.0,61.6741,61.7011,61.548,61.6201,323637.0
2022-07-05 12:55:00,68.47,68.53,68.33,68.38,202675.0,61.6291,61.6831,61.503,61.548,202675.0
2022-07-05 13:00:00,68.38,68.48,68.19,68.48,259661.0,61.548,61.6381,61.377,61.6381,259661.0
2022-07-05 13:05:00,68.49,68.5,68.19,68.22,365967.0,61.6471,61.6561,61.377,61.404,365967.0
2022-07-05 13:10:00,68.21,68.43,68.19,68.43,330445.0,61.395,61.5931,61.377,61.5931,330445.0
2022-07-05 13:15:00,68.44,68.53,68.32,68.35,546809.0,61.6021,61.6831,61.494,61.521,546809.0
2022-07-05 13:20:00,68.35,68.56,68.34,68.46,394101.0,61.521,61.7101,61.512,61.6201,394101.0
2022-07-05 13:25:00,68.46,68.54,68.37,68.38,497628.0,61.6201,61.6921,61.539,61.548,497628.0
2022-07-05 13:30:00,68.37,68.43,68.26,68.37,272630.0,61.539,61.5931,61.44,61.539,272630.0
2022-07-05 13:35:00,68.36,68.49,68.27,68.38,353219.0,61.53,61.6471,61.449,61.548,353219.0
2022-07-05 13:40:00,68.38,68.42,68.27,68.36,230684.0,61.548,61.5841,61.449,61.53,230684.0
2022-07-05 13:45:00,68.36,68.45,68.24,68.44,183570.0,61.53,61.6111,61.422,61.6021,183570.0
2022-07-05 13:50:00,68.44,68.54,68.33,68.49,348154.0,61.6021,61.6921,61.503,61.6471,348154.0
2022-07-05 13:55:00,68.49,68.49,68.33,68.37,350009.0,61.6471,61.6471,61.503,61.539,350009.0
2022-07-05 14:00:00,68.37,68.53,68.3,68.53,334902.0,61.539,61.6831,61.476,61.6831,334902.0
2022-07-05 14:05:00,68.52,68.6,68.39,68.58,226475.0,61.6741,61.7461,61.557,61.7281,226475.0
2022-07-05 14:10:00,68.59,68.83,68.57,68.83,269923.0,61.7371,61.9531,61.7191,61.9531,269923.0
2022-07-05 14:15:00,68.84,68.84,68.62,68.78,208075.0,61.9621,61.9621,61.7641,61.9081,208075.0
2022-07-05 14:20:00,68.78,68.83,68.68,68.83,264753.0,61.9081,61.9531,61.8181,61.9531,264753.0
2022-07-05 14:25:00,68.83,69.04,68.77,69.0,407035.0,61.9531,62.1421,61.8991,62.1061,407035.0
2022-07-05 14:30:00,69.0,69.16,68.81,69.02,442506.0,62.1061,62.2501,61.9351,62.1241,442506.0
2022-07-05 14:35:00,69.02,69.03,68.8,68.86,212435.0,62.1241,62.1331,61.9261,61.9801,212435.0
2022-07-05 14:40:00,68.86,68.9,68.61,68.62,231500.0,61.9801,62.0161,61.7551,61.7641,231500.0
2022-07-05 14:45:00,68.61,68.75,68.6,68.75,196190.0,61.7551,61.8811,61.7461,61.8811,196190.0
2022-07-05 14:50:00,68.75,68.87,68.74,68.82,186445.0,61.8811,61.9891,61.8721,61.9441,186445.0
2022-07-05 14:55:00,68.81,68.87,68.76,68.77,160411.0,61.9351,61.9891,61.8901,61.8991,160411.0
2022-07-05 15:00:00,68.78,68.84,68.71,68.81,205992.0,61.9081,61.9621,61.8451,61.9351,205992.0
2022-07-05 15:05:00,68.82,69.12,68.82,69.07,320073.0,61.9441,62.2141,61.9441,62.1691,320073.0
2022-07-05 15:10:00,69.08,69.08,68.94,69.04,289674.0,62.1781,62.1781,62.0521,62.1421,289674.0
2022-07-05 15:15:00,69.05,69.16,68.99,69.03,344690.0,62.1511,62.2501,62.0971,62.1331,344690.0
2022-07-05 15:20:00,69.04,69.29,69.04,69.26,447905.0,62.1421,62.3671,62.1421,62.3401,447905.0
2022-07-05 15:25:00,69.27,69.34,69.21,69.27,544310.0,62.3491,62.4121,62.2951,62.3491,544310.0
2022-07-05 15:30:00,69.26,69.3,69.1,69.2,381013.0,62.3401,62.3761,62.1961,62.2861,381013.0
2022-07-05 15:35:00,69.21,69.29,69.0,69.25,396291.0,62.2951,62.3671,62.1061,62.3311,396291.0
2022-07-05 15:40:00,69.26,69.52,69.25,69.51,458873.0,62.3401,62.5741,62.3311,62.5651,458873.0
2022-07-05 15:45:00,69.51,69.78,69.49,69.77,535553.0,62.5651,62.8082,62.5471,62.7992,535553.0
2022-07-05 15:50:00,69.76,69.85,69.56,69.68,915266.0,62.7902,62.8712,62.6102,62.7182,915266.0
2022-07-05 15:55:00,69.68,69.74,69.53,69.73,1420288.0,62.7182,62.7722,62.5831,62.7632,1420288.0
2022-07-06 09:30:00,68.95,69.68,68.68,69.41,1951502.0,62.0611,62.7182,61.8181,62.4751,1951502.0
2022-07-06 09:35:00,69.41,70.19,69.41,69.68,1739728.0,62.4751,63.1772,62.4751,62.7182,1739728.0
2022-07-06 09:40:00,69.69,69.74,68.9,68.95,1186925.0,62.7272,62.7722,62.0161,62.0611,1186925.0
2022-07-06 09:45:00,68.95,69.02,68.53,68.53,1402127.0,62.0611,62.1241,61.6831,61.6831,1402127.0
2022-07-06 09:50:00,68.54,68.81,68.47,68.48,971413.0,61.6921,61.9351,61.6291,61.6381,971413.0
2022-07-06 09:55:00,68.48,68.75,68.32,68.51,615371.0,61.6381,61.8811,61.494,61.6651,615371.0
2022-07-06 10:00:00,68.5,68.64,68.12,68.44,955742.0,61.6561,61.7821,61.314,61.6021,955742.0
2022-07-06 10:05:00,68.44,68.65,68.37,68.39,410696.0,61.6021,61.7911,61.539,61.557,410696.0
2022-07-06 10:10:00,68.38,68.39,67.71,67.8,1012151.0,61.548,61.557,60.945,61.026,1012151.0
2022-07-06 10:15:00,67.8,67.92,67.37,67.39,778284.0,61.026,61.134,60.639,60.657,778284.0
2022-07-06 10:20:00,67.39,67.8,67.32,67.76,633056.0,60.657,61.026,60.594,60.99,633056.0
2022-07-06 10:25:00,67.76,67.93,67.67,67.83,441689.0,60.99,61.143,60.909,61.053,441689.0
2022-07-06 10:30:00,67.83,67.89,67.45,67.45,565194.0,61.053,61.107,60.711,60.711,565194.0
2022-07-06 10:35:00,67.46,67.58,67.13,67.16,655915.0,60.72,60.828,60.4229,60.4499,655915.0
2022-07-06 10:40:00,67.16,67.2,66.92,66.97,648391.0,60.4499,60.4859,60.2339,60.2789,648391.0
2022-07-06 10:45:00,66.96,67.12,66.91,66.91,471424.0,60.2699,60.4139,60.2249,60.2249,471424.0
2022-07-06 10:50:00,66.91,67.03,66.77,66.82,789106.0,60.2249,60.3329,60.0989,60.1439,789106.0
2022-07-06 10:55:00,66.83,67.0,66.7,66.84,540689.0,60.1529,60.3059,60.0359,60.1619,540689.0
2022-07-06 11:00:00,66.85,66.89,66.48,66.48,575572.0,60.1709,60.2069,59.8379,59.8379,575572.0
2022-07-06 11:05:00,66.49,66.72,66.45,66.68,420840.0,59.8469,60.0539,59.8109,60.0179,420840.0
2022-07-06 11:10:00,66.67,66.8,66.58,66.77,334092.0,60.0089,60.1259,59.9279,60.0989,334092.0
2022-07-06 11:15:00,66.76,67.1,66.72,66.95,741440.0,60.0899,60.3959,60.0539,60.2609,741440.0
2022-07-06 11:20:00,66.94,67.02,66.85,66.87,501078.0,60.2519,60.3239,60.1709,60.1889,501078.0
2022-07-06 11:25:00,66.87,67.19,66.69,67.16,1335409.0,60.1889,60.4769,60.0269,60.4499,1335409.0
2022-07-06 11:30:00,67.16,67.28,67.03,67.23,702439.0,60.4499,60.558,60.3329,60.5129,702439.0
2022-07-06 11:35:00,67.23,67.27,66.93,66.97,507272.0,60.5129,60.5489,60.2429,60.2789,507272.0
2022-07-06 11:40:00,66.96,67.23,66.91,67.07,440142.0,60.2699,60.5129,60.2249,60.3689,440142.0
2022-07-06 11:45:00,67.05,67.29,66.97,67.12,331879.0,60.3509,60.567,60.2789,60.4139,331879.0
2022-07-06 11:50:00,67.12,67.17,66.98,67.03,477108.0,60.4139,60.4589,60.2879,60.3329,477108.0
2022-07-06 11:55:00,67.04,67.31,67.04,67.28,302456.0,60.3419,60.585,60.3419,60.558,302456.0
2022-07-06 12:00:00,67.28,67.37,67.21,67.31,302878.0,60.558,60.639,60.4949,60.585,302878.0
2022-07-06 12:05:00,67.31,67.35,67.01,67.03,394153.0,60.585,60.621,60.3149,60.3329,394153.0
2022-07-06 12:10:00,67.04,67.43,67.01,67.39,468818.0,60.3419,60.693,60.3149,60.657,468818.0
2022-07-06 12:15:00,67.4,67.42,67.31,67.34,452429.0,60.666,60.684,60.585,60.612,452429.0
2022-07-06 12:20:00,67.34,67.4,67.26,67.29,342180.0,60.612,60.666,60.5399,60.567,342180.0
2022-07-06 12:25:00,67.28,67.32,67.16,67.31,321045.0,60.558,60.594,60.4499,60.585,321045.0
2022-07-06 12:30:00,67.32,67.5,67.29,67.42,233553.0,60.594,60.756,60.567,60.684,233553.0
2022-07-06 12:35:00,67.43,67.5,67.39,67.5,194576.0,60.693,60.756,60.657,60.756,194576.0
2022-07-06 12:40:00,67.5,67.5,67.27,67.28,238314.0,60.756,60.756,60.5489,60.558,238314.0
2022-07-06 12:45:00,67.27,67.27,67.07,67.18,313658.0,60.5489,60.5489,60.3689,60.4679,313658.0
2022-07-06 12:50:00,67.19,67.31,67.17,67.27,289683.0,60.4769,60.585,60.4589,60.5489,289683.0
2022-07-06 12:55:00,67.28,67.4,67.24,67.36,172903.0,60.558,60.666,60.5219,60.63,172903.0
2022-07-06 13:00:00,67.36,67.69,67.35,67.61,409237.0,60.63,60.927,60.621,60.855,409237.0
2022-07-06 13:05:00,67.61,67.97,67.59,67.91,298841.0,60.855,61.179,60.837,61.125,298841.0
2022-07-06 13:10:00,67.9,67.97,67.7,67.73,380401.0,61.116,61.179,60.936,60.963,380401.0
2022-07-06 13:15:00,67.74,67.94,67.74,67.88,252599.0,60.972,61.152,60.972,61.098,252599.0
2022-07-06 13:20:00,67.87,67.89,67.71,67.75,231808.0,61.089,61.107,60.945,60.981,231808.0
2022-07-06 13:25:00,67.75,67.81,67.64,67.8,130453.0,60.981,61.035,60.882,61.026,130453.0
2022-07-06 13:30:00,67.79,67.89,67.7,67.87,128912.0,61.017,61.107,60.936,61.089,128912.0
2022-07-06 13:35:00,67.87,68.0,67.84,68.0,285743.0,61.089,61.206,61.062,61.206,285743.0
2022-07-06 13:40:00,68.0,68.06,67.9,67.92,241246.0,61.206,61.26,61.116,61.134,241246.0
2022-07-06 13:45:00,67.93,68.15,67.9,68.08,457375.0,61.143,61.341,61.116,61.278,457375.0
2022-07-06 13:50:00,68.07,68.21,68.07,68.14,415515.0,61.269,61.395,61.269,61.332,415515.0
2022-07-06 13:55:00,68.13,68.22,68.1,68.16,170901.0,61.323,61.404,61.296,61.35,170901.0
2022-07-06 14:00:00,68.17,68.41,68.09,68.36,672707.0,61.359,61.5751,61.287,61.53,672707.0
2022-07-06 14:05:00,68.37,68.55,68.23,68.28,495460.0,61.539,61.7011,61.413,61.458,495460.0
2022-07-06 14:10:00,68.28,68.31,67.98,68.22,645578.0,61.458,61.485,61.188,61.404,645578.0
2022-07-06 14:15:00,68.22,68.24,68.03,68.05,260408.0,61.404,61.422,61.233,61.251,260408.0
2022-07-06 14:20:00,68.05,68.15,67.9,67.96,295356.0,61.251,61.341,61.116,61.17,295356.0
2022-07-06 14:25:00,67.95,68.33,67.94,68.3,570894.0,61.161,61.503,61.152,61.476,570894.0
2022-07-06 14:30:00,68.3,68.48,68.14,68.44,733261.0,61.476,61.6381,61.332,61.6021,733261.0
2022-07-06 14:35:00,68.44,68.61,68.36,68.49,424719.0,61.6021,61.7551,61.53,61.6471,424719.0
2022-07-06 14:40:00,68.5,68.76,68.49,68.69,681406.0,61.6561,61.8901,61.6471,61.8271,681406.0
2022-07-06 14:45:00,68.69,68.74,68.44,68.46,468251.0,61.8271,61.8721,61.6021,61.6201,468251.0
2022-07-06 14:50:00,68.46,68.46,68.19,68.25,261782.0,61.6201,61.6201,61.377,61.431,261782.0
2022-07-06 14:55:00,68.24,68.52,68.21,68.47,283834.0,61.422,61.6741,61.395,61.6291,283834.0
2022-07-06 15:00:00,68.47,68.49,68.14,68.32,330652.0,61.6291,61.6471,61.332,61.494,330652.0
2022-07-06 15:05:00,68.32,68.34,68.22,68.31,267373.0,61.494,61.512,61.404,61.485,267373.0
2022-07-06 15:10:00,68.31,68.54,68.29,68.49,475094.0,61.485,61.6921,61.467,61.6471,475094.0
2022-07-06 15:15:00,68.49,68.55,68.43,68.48,326406.0,61.6471,61.7011,61.5931,61.6381,326406.0
2022-07-06 15:20:00,68.47,68.69,68.44,68.63,452837.0,61.6291,61.8271,61.6021,61.7731,452837.0
2022-07-06 15:25:00,68.64,68.78,68.61,68.73,351936.0,61.7821,61.9081,61.7551,61.8631,351936.0
2022-07-06 15:30:00,68.73,68.86,68.62,68.82,398378.0,61.8631,61.9801,61.7641,61.9441,398378.0
2022-07-06 15:35:00,68.83,68.84,68.62,68.7,445638.0,61.9531,61.9621,61.7641,61.8361,445638.0
2022-07-06 15:40:00,68.7,68.85,68.62,68.83,437280.0,61.8361,61.9711,61.7641,61.9531,437280.0
2022-07-06 15:45:00,68.83,68.96,68.73,68.76,544700.0,61.9531,62.0701,61.8631,61.8901,544700.0
2022-07-06 15:50:00,68.76,68.81,68.43,68.51,1066882.0,61.8901,61.9351,61.5931,61.6651,1066882.0
2022-07-06 15:55:00,68.51,68.57,68.41,68.53,1151087.0,61.6651,61.7191,61.5751,61.6831,1151087.0
2022-07-07 09:30:00,70.37,71.06,70.2,70.69,2407048.0,63.3392,63.9603,63.1862,63.6273,2407048.0
2022-07-07 09:35:00,70.7,71.12,70.65,70.66,1326168.0,63.6363,64.0143,63.5912,63.6002,1326168.0
2022-07-07 09:40:00,70.67,71.21,70.49,70.52,895335.0,63.6093,64.0953,63.4472,63.4742,895335.0
2022-07-07 09:45:00,70.52,71.31,70.52,71.24,945538.0,63.4742,64.1853,63.4742,64.1223,945538.0
2022-07-07 09:50:00,71.24,71.35,70.89,71.27,861426.0,64.1223,64.2213,63.8073,64.1493,861426.0
2022-07-07 09:55:00,71.28,71.35,71.02,71.2,641770.0,64.1583,64.2213,63.9243,64.0863,641770.0
2022-07-07 10:00:00,71.19,71.27,70.96,70.98,1238277.0,64.0773,64.1493,63.8703,63.8883,1238277.0
2022-07-07 10:05:00,70.97,71.06,70.51,70.7,564825.0,63.8793,63.9603,63.4652,63.6363,564825.0
2022-07-07 10:10:00,70.69,71.25,70.65,70.98,581846.0,63.6273,64.1313,63.5912,63.8883,581846.0
2022-07-07 10:15:00,70.98,71.0,70.64,70.87,406751.0,63.8883,63.9063,63.5822,63.7893,406751.0
2022-07-07 10:20:00,70.87,70.94,70.68,70.71,272728.0,63.7893,63.8523,63.6183,63.6453,272728.0
2022-07-07 10:25:00,70.71,70.85,70.63,70.81,165569.0,63.6453,63.7713,63.5732,63.7353,165569.0
2022-07-07 10:30:00,70.82,71.35,70.82,71.35,406499.0,63.7443,64.2213,63.7443,64.2213,406499.0
2022-07-07 10:35:00,71.35,71.5,71.1,71.12,486013.0,64.2213,64.3563,63.9963,64.0143,486013.0
2022-07-07 10:40:00,71.13,71.22,70.76,70.89,428931.0,64.0233,64.1043,63.6903,63.8073,428931.0
2022-07-07 10:45:00,70.87,71.26,70.81,71.18,260912.0,63.7893,64.1403,63.7353,64.0683,260912.0
2022-07-07 10:50:00,71.17,71.33,70.99,71.24,731920.0,64.0593,64.2033,63.8973,64.1223,731920.0
2022-07-07 10:55:00,71.25,71.28,70.7,70.82,552393.0,64.1313,64.1583,63.6363,63.7443,552393.0
2022-07-07 11:00:00,70.81,70.94,70.68,70.91,1171089.0,63.7353,63.8523,63.6183,63.8253,1171089.0
2022-07-07 11:05:00,70.92,71.05,70.76,70.81,390245.0,63.8343,63.9513,63.6903,63.7353,390245.0
2022-07-07 11:10:00,70.79,70.86,70.6,70.76,234198.0,63.7173,63.7803,63.5462,63.6903,234198.0
2022-07-07 11:15:00,70.77,70.9,70.73,70.89,137970.0,63.6993,63.8163,63.6633,63.8073,137970.0
2022-07-07 11:20:00,70.9,71.07,70.79,71.06,344878.0,63.8163,63.9693,63.7173,63.9603,344878.0
2022-07-07 11:25:00,71.06,71.27,71.05,71.24,310757.0,63.9603,64.1493,63.9513,64.1223,310757.0
2022-07-07 11:30:00,71.23,71.44,71.23,71.39,362964.0,64.1133,64.3023,64.1133,64.2573,362964.0
2022-07-07 11:35:00,71.4,71.41,71.18,71.24,350994.0,64.2663,64.2753,64.0683,64.1223,350994.0
2022-07-07 11:40:00,71.25,71.26,71.04,71.14,270415.0,64.1313,64.1403,63.9423,64.0323,270415.0
2022-07-07 11:45:00,71.13,71.16,71.06,71.16,157981.0,64.0233,64.0503,63.9603,64.0503,157981.0
2022-07-07 11:50:00,71.16,71.18,70.91,70.98,159586.0,64.0503,64.0683,63.8253,63.8883,159586.0
2022-07-07 11:55:00,70.98,71.18,70.94,71.15,660521.0,63.8883,64.0683,63.8523,64.0413,660521.0
2022-07-07 12:00:00,71.14,71.21,71.07,71.2,303219.0,64.0323,64.0953,63.9693,64.0863,303219.0
2022-07-07 12:05:00,71.21,71.32,71.11,71.18,218411.0,64.0953,64.1943,64.0053,64.0683,218411.0
2022-07-07 12:10:00,71.19,71.21,71.02,71.18,328146.0,64.0773,64.0953,63.9243,64.0683,328146.0
2022-07-07 12:15:00,71.18,71.28,71.15,71.24,118154.0,64.0683,64.1583,64.0413,64.1223,118154.0
2022-07-07 12:20:00,71.23,71.28,71.12,71.23,320026.0,64.1133,64.1583,64.0143,64.1133,320026.0
2022-07-07 12:25:00,71.23,71.32,71.21,71.28,138298.0,64.1133,64.1943,64.0953,64.1583,138298.0
2022-07-07 12:30:00,71.28,71.29,71.18,71.24,109027.0,64.1583,64.1673,64.0683,64.1223,109027.0
2022-07-07 12:35:00,71.24,71.25,71.05,71.09,223797.0,64.1223,64.1313,63.9513,63.9873,223797.0
2022-07-07 12:40:00,71.08,71.21,71.06,71.07,186028.0,63.9783,64.0953,63.9603,63.9693,186028.0
2022-07-07 12:45:00,71.07,71.15,70.98,71.01,385255.0,63.9693,64.0413,63.8883,63.9153,385255.0
2022-07-07 12:50:00,71.01,71.14,70.99,71.04,168646.0,63.9153,64.0323,63.8973,63.9423,168646.0
2022-07-07 12:55:00,71.04,71.27,70.98,71.2,120957.0,63.9423,64.1493,63.8883,64.0863,120957.0
2022-07-07 13:00:00,71.21,71.25,71.12,71.16,97075.0,64.0953,64.1313,64.0143,64.0503,97075.0
2022-07-07 13:05:00,71.14,71.22,71.1,71.21,83556.0,64.0323,64.1043,63.9963,64.0953,83556.0
2022-07-07 13:10:00,71.2,71.22,71.06,71.09,184339.0,64.0863,64.1043,63.9603,63.9873,184339.0
2022-07-07 13:15:00,71.09,71.26,71.03,71.06,107751.0,63.9873,64.1403,63.9333,63.9603,107751.0
2022-07-07 13:20:00,71.05,71.07,70.82,70.92,519931.0,63.9513,63.9693,63.7443,63.8343,519931.0
2022-07-07 13:25:00,70.91,70.97,70.81,70.82,191557.0,63.8253,63.8793,63.7353,63.7443,191557.0
2022-07-07 13:30:00,70.82,70.95,70.81,70.94,130150.0,63.7443,63.8613,63.7353,63.8523,130150.0
2022-07-07 13:35:00,70.94,71.11,70.93,71.05,188848.0,63.8523,64.0053,63.8433,63.9513,188848.0
2022-07-07 13:40:00,71.06,71.14,70.96,70.99,181552.0,63.9603,64.0323,63.8703,63.8973,181552.0
2022-07-07 13:45:00,70.99,71.03,70.88,70.92,91854.0,63.8973,63.9333,63.7983,63.8343,91854.0
2022-07-07 13:50:00,70.92,71.09,70.92,71.05,144754.0,63.8343,63.9873,63.8343,63.9513,144754.0
2022-07-07 13:55:00,71.05,71.13,71.03,71.05,141981.0,63.9513,64.0233,63.9333,63.9513,141981.0
2022-07-07 14:00:00,71.05,71.25,71.05,71.16,342982.0,63.9513,64.1313,63.9513,64.0503,342982.0
2022-07-07 14:05:00,71.16,71.25,71.16,71.23,128621.0,64.0503,64.1313,64.0503,64.1133,128621.0
2022-07-07 14:10:00,71.22,71.23,71.12,71.2,197197.0,64.1043,64.1133,64.0143,64.0863,197197.0
2022-07-07 14:15:00,71.2,71.23,71.12,71.17,95115.0,64.0863,64.1133,64.0143,64.0593,95115.0
2022-07-07 14:20:00,71.18,71.22,71.05,71.08,257080.0,64.0683,64.1043,63.9513,63.9783,257080.0
2022-07-07 14:25:00,71.07,71.13,70.99,71.02,170774.0,63.9693,64.0233,63.8973,63.9243,170774.0
2022-07-07 14:30:00,71.01,71.12,70.99,71.09,122109.0,63.9153,64.0143,63.8973,63.9873,122109.0
2022-07-07 14:35:00,71.09,71.27,71.01,71.26,160758.0,63.9873,64.1493,63.9153,64.1403,160758.0
2022-07-07 14:40:00,71.26,71.27,71.04,71.08,158629.0,64.1403,64.1493,63.9423,63.9783,158629.0
2022-07-07 14:45:00,71.07,71.2,71.07,71.13,83994.0,63.9693,64.0863,63.9693,64.0233,83994.0
2022-07-07 14:50:00,71.13,71.23,71.12,71.2,157316.0,64.0233,64.1133,64.0143,64.0863,157316.0
2022-07-07 14:55:00,71.2,71.41,71.18,71.38,310808.0,64.0863,64.2753,64.0683,64.2483,310808.0
2022-07-07 15:00:00,71.38,71.49,71.37,71.48,235015.0,64.2483,64.3473,64.2393,64.3383,235015.0
2022-07-07 15:05:00,71.48,71.54,71.33,71.39,423171.0,64.3383,64.3923,64.2033,64.2573,423171.0
2022-07-07 15:10:00,71.39,71.45,71.35,71.42,123922.0,64.2573,64.3113,64.2213,64.2843,123922.0
2022-07-07 15:15:00,71.42,71.45,71.35,71.37,136987.0,64.2843,64.3113,64.2213,64.2393,136987.0
2022-07-07 15:20:00,71.37,71.38,71.28,71.35,193878.0,64.2393,64.2483,64.1583,64.2213,193878.0
2022-07-07 15:25:00,71.35,71.36,71.23,71.25,300820.0,64.2213,64.2303,64.1133,64.1313,300820.0
2022-07-07 15:30:00,71.25,71.36,71.22,71.28,159080.0,64.1313,64.2303,64.1043,64.1583,159080.0
2022-07-07 15:35:00,71.28,71.33,71.14,71.19,473578.0,64.1583,64.2033,64.0323,64.0773,473578.0
2022-07-07 15:40:00,71.19,71.32,71.17,71.18,402352.0,64.0773,64.1943,64.0593,64.0683,402352.0
2022-07-07 15:45:00,71.17,71.24,71.08,71.2,448847.0,64.0593,64.1223,63.9783,64.0863,448847.0
2022-07-07 15:50:00,71.2,71.23,70.88,70.95,732552.0,64.0863,64.1133,63.7983,63.8613,732552.0
2022-07-07 15:55:00,70.95,71.04,70.89,70.93,873860.0,63.8613,63.9423,63.8073,63.8433,873860.0
2022-07-08 09:30:00,71.84,72.14,70.76,70.88,1247671.0,64.6624,64.9324,63.6903,63.7983,1247671.0
2022-07-08 09:35:00,70.86,71.12,70.63,71.01,995865.0,63.7803,64.0143,63.5732,63.9153,995865.0
2022-07-08 09:40:00,71.03,71.24,70.8,71.09,1026042.0,63.9333,64.1223,63.7263,63.9873,1026042.0
2022-07-08 09:45:00,71.1,71.33,70.64,70.75,523262.0,63.9963,64.2033,63.5822,63.6813,523262.0
2022-07-08 09:50:00,70.73,70.8,70.29,70.56,656696.0,63.6633,63.7263,63.2672,63.5102,656696.0
2022-07-08 09:55:00,70.52,70.67,70.27,70.47,279571.0,63.4742,63.6093,63.2492,63.4292,279571.0
2022-07-08 10:00:00,70.46,70.46,70.14,70.38,393051.0,63.4202,63.4202,63.1322,63.3482,393051.0
2022-07-08 10:05:00,70.37,70.38,70.07,70.13,415060.0,63.3392,63.3482,63.0692,63.1232,415060.0
2022-07-08 10:10:00,70.12,70.42,69.95,70.35,487987.0,63.1142,63.3842,62.9612,63.3212,487987.0
2022-07-08 10:15:00,70.38,70.39,70.1,70.3,219712.0,63.3482,63.3572,63.0962,63.2762,219712.0
2022-07-08 10:20:00,70.28,70.55,70.21,70.54,281424.0,63.2582,63.5012,63.1952,63.4922,281424.0
2022-07-08 10:25:00,70.55,71.0,70.54,70.78,533129.0,63.5012,63.9063,63.4922,63.7083,533129.0
2022-07-08 10:30:00,70.76,70.83,70.6,70.69,353063.0,63.6903,63.7533,63.5462,63.6273,353063.0
2022-07-08 10:35:00,70.7,70.96,70.59,70.8,418885.0,63.6363,63.8703,63.5372,63.7263,418885.0
2022-07-08 10:40:00,70.81,71.08,70.74,71.08,369709.0,63.7353,63.9783,63.6723,63.9783,369709.0
2022-07-08 10:45:00,71.07,71.32,71.03,71.28,315083.0,63.9693,64.1943,63.9333,64.1583,315083.0
2022-07-08 10:50:00,71.29,71.33,70.94,70.94,768159.0,64.1673,64.2033,63.8523,63.8523,768159.0
2022-07-08 10:55:00,70.94,71.09,70.84,71.05,159383.0,63.8523,63.9873,63.7623,63.9513,159383.0
2022-07-08 11:00:00,71.05,71.11,70.79,70.87,254841.0,63.9513,64.0053,63.7173,63.7893,254841.0
2022-07-08 11:05:00,70.87,70.98,70.67,70.95,269497.0,63.7893,63.8883,63.6093,63.8613,269497.0
2022-07-08 11:10:00,70.96,71.0,70.81,70.89,213534.0,63.8703,63.9063,63.7353,63.8073,213534.0
2022-07-08 11:15:00,70.9,70.94,70.75,70.79,227572.0,63.8163,63.8523,63.6813,63.7173,227572.0
2022-07-08 11:20:00,70.8,71.04,70.8,70.95,118369.0,63.7263,63.9423,63.7263,63.8613,118369.0
2022-07-08 11:25:00,70.95,71.22,70.95,71.16,299132.0,63.8613,64.1043,63.8613,64.0503,299132.0
2022-07-08 11:30:00,71.17,71.36,71.13,71.17,202847.0,64.0593,64.2303,64.0233,64.0593,202847.0
2022-07-08 11:35:00,71.17,71.18,71.08,71.12,151288.0,64.0593,64.0683,63.9783,64.0143,151288.0
2022-07-08 11:40:00,71.13,71.2,71.0,71.04,91850.0,64.0233,64.0863,63.9063,63.9423,91850.0
2022-07-08 11:45:00,71.06,71.13,70.94,71.02,130020.0,63.9603,64.0233,63.8523,63.9243,130020.0
2022-07-08 11:50:00,71.02,71.08,70.97,70.98,95167.0,63.9243,63.9783,63.8793,63.8883,95167.0
2022-07-08 11:55:00,70.98,71.11,70.92,71.11,134676.0,63.8883,64.0053,63.8343,64.0053,134676.0
2022-07-08 12:00:00,71.11,71.13,70.92,70.94,127648.0,64.0053,64.0233,63.8343,63.8523,127648.0
2022-07-08 12:05:00,70.94,70.95,70.81,70.89,125937.0,63.8523,63.8613,63.7353,63.8073,125937.0
2022-07-08 12:10:00,70.89,71.04,70.88,71.02,158997.0,63.8073,63.9423,63.7983,63.9243,158997.0
2022-07-08 12:15:00,71.01,71.09,70.98,71.04,140384.0,63.9153,63.9873,63.8883,63.9423,140384.0
2022-07-08 12:20:00,71.04,71.12,70.86,70.9,215272.0,63.9423,64.0143,63.7803,63.8163,215272.0
2022-07-08 12:25:00,70.91,70.97,70.82,70.84,166775.0,63.8253,63.8793,63.7443,63.7623,166775.0
2022-07-08 12:30:00,70.83,70.84,70.66,70.69,184858.0,63.7533,63.7623,63.6002,63.6273,184858.0
2022-07-08 12:35:00,70.67,70.83,70.66,70.7,102431.0,63.6093,63.7533,63.6002,63.6363,102431.0
2022-07-08 12:40:00,70.69,70.88,70.67,70.88,104649.0,63.6273,63.7983,63.6093,63.7983,104649.0
2022-07-08 12:45:00,70.88,70.93,70.8,70.9,224294.0,63.7983,63.8433,63.7263,63.8163,224294.0
2022-07-08 12:50:00,70.89,70.93,70.73,70.77,104400.0,63.8073,63.8433,63.6633,63.6993,104400.0
2022-07-08 12:55:00,70.77,70.86,70.7,70.74,52167.0,63.6993,63.7803,63.6363,63.6723,52167.0
2022-07-08 13:00:00,70.75,70.78,70.59,70.65,127559.0,63.6813,63.7083,63.5372,63.5912,127559.0
2022-07-08 13:05:00,70.66,70.71,70.59,70.63,69805.0,63.6002,63.6453,63.5372,63.5732,69805.0
2022-07-08 13:10:00,70.63,70.88,70.63,70.85,91590.0,63.5732,63.7983,63.5732,63.7713,91590.0
2022-07-08 13:15:00,70.84,70.85,70.63,70.67,72207.0,63.7623,63.7713,63.5732,63.6093,72207.0
2022-07-08 13:20:00,70.67,70.74,70.65,70.67,70088.0,63.6093,63.6723,63.5912,63.6093,70088.0
2022-07-08 13:25:00,70.67,70.82,70.67,70.79,87181.0,63.6093,63.7443,63.6093,63.7173,87181.0
2022-07-08 13:30:00,70.8,70.99,70.79,70.95,168297.0,63.7263,63.8973,63.7173,63.8613,168297.0
2022-07-08 13:35:00,70.95,70.96,70.79,70.84,115704.0,63.8613,63.8703,63.7173,63.7623,115704.0
2022-07-08 13:40:00,70.85,70.96,70.85,70.96,101816.0,63.7713,63.8703,63.7713,63.8703,101816.0
2022-07-08 13:45:00,70.96,71.09,70.9,71.06,173880.0,63.8703,63.9873,63.8163,63.9603,173880.0
2022-07-08 13:50:00,71.07,71.09,71.0,71.05,148150.0,63.9693,63.9873,63.9063,63.9513,148150.0
2022-07-08 13:55:00,71.07,71.12,70.89,70.97,168560.0,63.9693,64.0143,63.8073,63.8793,168560.0
2022-07-08 14:00:00,70.98,71.02,70.89,71.01,114349.0,63.8883,63.9243,63.8073,63.9153,114349.0
2022-07-08 14:05:00,70.99,71.09,70.97,71.04,81349.0,63.8973,63.9873,63.8793,63.9423,81349.0
2022-07-08 14:10:00,71.04,71.1,71.0,71.09,125085.0,63.9423,63.9963,63.9063,63.9873,125085.0
2022-07-08 14:15:00,71.08,71.15,71.02,71.08,89561.0,63.9783,64.0413,63.9243,63.9783,89561.0
2022-07-08 14:20:00,71.08,71.19,71.04,71.14,100420.0,63.9783,64.0773,63.9423,64.0323,100420.0
2022-07-08 14:25:00,71.14,71.31,71.13,71.28,154551.0,64.0323,64.1853,64.0233,64.1583,154551.0
2022-07-08 14:30:00,71.28,71.38,71.27,71.3,120031.0,64.1583,64.2483,64.1493,64.1763,120031.0
2022-07-08 14:35:00,71.32,71.35,71.25,71.33,129171.0,64.1943,64.2213,64.1313,64.2033,129171.0
2022-07-08 14:40:00,71.34,71.4,71.27,71.36,80642.0,64.2123,64.2663,64.1493,64.2303,80642.0
2022-07-08 14:45:00,71.37,71.39,71.24,71.26,132929.0,64.2393,64.2573,64.1223,64.1403,132929.0
2022-07-08 14:50:00,71.27,71.32,71.21,71.21,83604.0,64.1493,64.1943,64.0953,64.0953,83604.0
2022-07-08 14:55:00,71.21,71.34,71.19,71.34,93579.0,64.0953,64.2123,64.0773,64.2123,93579.0
2022-07-08 15:00:00,71.34,71.52,71.29,71.49,229007.0,64.2123,64.3743,64.1673,64.3473,229007.0
2022-07-08 15:05:00,71.49,71.49,71.25,71.26,193902.0,64.3473,64.3473,64.1313,64.1403,193902.0
2022-07-08 15:10:00,71.26,71.43,71.24,71.4,161184.0,64.1403,64.2933,64.1223,64.2663,161184.0
2022-07-08 15:15:00,71.4,71.4,71.29,71.35,122550.0,64.2663,64.2663,64.1673,64.2213,122550.0
2022-07-08 15:20:00,71.36,71.39,71.27,71.29,138613.0,64.2303,64.2573,64.1493,64.1673,138613.0
2022-07-08 15:25:00,71.29,71.44,71.23,71.43,257593.0,64.1673,64.3023,64.1133,64.2933,257593.0
2022-07-08 15:30:00,71.42,71.45,71.14,71.22,270555.0,64.2843,64.3113,64.0323,64.1043,270555.0
2022-07-08 15:35:00,71.22,71.29,71.15,71.19,181085.0,64.1043,64.1673,64.0413,64.0773,181085.0
2022-07-08 15:40:00,71.2,71.3,71.19,71.28,224632.0,64.0863,64.1763,64.0773,64.1583,224632.0
2022-07-08 15:45:00,71.27,71.29,71.13,71.17,253967.0,64.1493,64.1673,64.0233,64.0593,253967.0
2022-07-08 15:50:00,71.17,71.17,71.05,71.14,316410.0,64.0593,64.0593,63.9513,64.0323,316410.0
2022-07-08 15:55:00,71.14,71.23,70.91,70.95,498150.0,64.0323,64.1133,63.8253,63.8613,498150.0
2022-07-11 09:30:00,70.06,70.83,69.92,70.48,1177167.0,63.0602,63.7533,62.9342,63.4382,1177167.0
2022-07-11 09:35:00,70.47,70.71,70.17,70.61,1182640.0,63.4292,63.6453,63.1592,63.5552,1182640.0
2022-07-11 09:40:00,70.62,70.63,70.01,70.38,744985.0,63.5642,63.5732,63.0152,63.3482,744985.0
2022-07-11 09:45:00,70.39,70.46,69.68,69.84,673926.0,63.3572,63.4202,62.7182,62.8622,673926.0
2022-07-11 09:50:00,69.84,70.19,69.69,70.15,495238.0,62.8622,63.1772,62.7272,63.1412,495238.0
2022-07-11 09:55:00,70.15,70.86,70.12,70.69,674894.0,63.1412,63.7803,63.1142,63.6273,674894.0
2022-07-11 10:00:00,70.67,70.69,70.44,70.45,402194.0,63.6093,63.6273,63.4022,63.4112,402194.0
2022-07-11 10:05:00,70.44,70.48,69.81,69.97,557393.0,63.4022,63.4382,62.8352,62.9792,557393.0
2022-07-11 10:10:00,69.96,70.08,69.61,69.63,503430.0,62.9702,63.0782,62.6552,62.6732,503430.0
2022-07-11 10:15:00,69.63,69.71,69.41,69.42,461506.0,62.6732,62.7452,62.4751,62.4841,461506.0
2022-07-11 10:20:00,69.43,69.67,69.36,69.65,342347.0,62.4931,62.7092,62.4301,62.6912,342347.0
2022-07-11 10:25:00,69.64,69.7,69.37,69.49,237704.0,62.6822,62.7362,62.4391,62.5471,237704.0
2022-07-11 10:30:00,69.49,69.63,69.33,69.63,147599.0,62.5471,62.6732,62.4031,62.6732,147599.0
2022-07-11 10:35:00,69.63,69.81,69.44,69.77,252890.0,62.6732,62.8352,62.5021,62.7992,252890.0
2022-07-11 10:40:00,69.75,69.8,69.58,69.71,192298.0,62.7812,62.8262,62.6282,62.7452,192298.0
2022-07-11 10:45:00,69.7,69.84,69.6,69.74,130142.0,62.7362,62.8622,62.6462,62.7722,130142.0
2022-07-11 10:50:00,69.75,69.83,69.64,69.83,228397.0,62.7812,62.8532,62.6822,62.8532,228397.0
2022-07-11 10:55:00,69.83,69.9,69.49,69.5,302252.0,62.8532,62.9162,62.5471,62.5561,302252.0
2022-07-11 11:00:00,69.49,69.7,69.44,69.5,391557.0,62.5471,62.7362,62.5021,62.5561,391557.0
2022-07-11 11:05:00,69.49,69.57,69.4,69.44,200804.0,62.5471,62.6192,62.4661,62.5021,200804.0
2022-07-11 11:10:00,69.45,69.53,69.36,69.42,264061.0,62.5111,62.5831,62.4301,62.4841,264061.0
2022-07-11 11:15:00,69.43,69.69,69.41,69.5,174255.0,62.4931,62.7272,62.4751,62.5561,174255.0
2022-07-11 11:20:00,69.5,69.65,69.45,69.55,161483.0,62.5561,62.6912,62.5111,62.6012,161483.0
2022-07-11 11:25:00,69.54,69.89,69.54,69.89,210093.0,62.5922,62.9072,62.5922,62.9072,210093.0
2022-07-11 11:30:00,69.89,69.97,69.73,69.93,246633.0,62.9072,62.9792,62.7632,62.9432,246633.0
2022-07-11 11:35:00,69.93,70.0,69.84,69.93,163879.0,62.9432,63.0062,62.8622,62.9432,163879.0
2022-07-11 11:40:00,69.93,70.02,69.89,69.96,232268.0,62.9432,63.0242,62.9072,62.9702,232268.0
2022-07-11 11:45:00,69.97,70.02,69.84,69.87,157640.0,62.9792,63.0242,62.8622,62.8892,157640.0
2022-07-11 11:50:00,69.87,70.06,69.86,69.96,190138.0,62.8892,63.0602,62.8802,62.9702,190138.0
2022-07-11 11:55:00,69.95,70.06,69.87,70.04,166832.0,62.9612,63.0602,62.8892,63.0422,166832.0
2022-07-11 12:00:00,70.04,70.06,69.89,69.91,135470.0,63.0422,63.0602,62.9072,62.9252,135470.0
2022-07-11 12:05:00,69.91,69.97,69.75,69.88,80914.0,62.9252,62.9792,62.7812,62.8982,80914.0
2022-07-11 12:10:00,69.88,69.89,69.8,69.87,97894.0,62.8982,62.9072,62.8262,62.8892,97894.0
2022-07-11 12:15:00,69.86,69.93,69.79,69.87,79624.0,62.8802,62.9432,62.8172,62.8892,79624.0
2022-07-11 12:20:00,69.88,69.88,69.76,69.88,101734.0,62.8982,62.8982,62.7902,62.8982,101734.0
2022-07-11 12:25:00,69.87,70.0,69.8,69.94,189697.0,62.8892,63.0062,62.8262,62.9522,189697.0
2022-07-11 12:30:00,69.93,69.97,69.81,69.95,147492.0,62.9432,62.9792,62.8352,62.9612,147492.0
2022-07-11 12:35:00,69.95,70.15,69.94,70.15,236303.0,62.9612,63.1412,62.9522,63.1412,236303.0
2022-07-11 12:40:00,70.16,70.35,70.14,70.31,338505.0,63.1502,63.3212,63.1322,63.2852,338505.0
2022-07-11 12:45:00,70.31,70.34,70.22,70.29,174761.0,63.2852,63.3122,63.2042,63.2672,174761.0
2022-07-11 12:50:00,70.29,70.3,70.17,70.26,264604.0,63.2672,63.2762,63.1592,63.2402,264604.0
2022-07-11 12:55:00,70.26,70.4,70.22,70.23,235273.0,63.2402,63.3662,63.2042,63.2132,235273.0
2022-07-11 13:00:00,70.22,70.52,70.2,70.4,165991.0,63.2042,63.4742,63.1862,63.3662,165991.0
2022-07-11 13:05:00,70.41,70.51,70.35,70.49,93736.0,63.3752,63.4652,63.3212,63.4472,93736.0
2022-07-11 13:10:00,70.48,70.52,70.39,70.44,228006.0,63.4382,63.4742,63.3572,63.4022,228006.0
2022-07-11 13:15:00,70.44,70.51,70.35,70.51,108398.0,63.4022,63.4652,63.3212,63.4652,108398.0
2022-07-11 13:20:00,70.5,70.55,70.43,70.47,87585.0,63.4562,63.5012,63.3932,63.4292,87585.0
2022-07-11 13:25:00,70.47,70.55,70.42,70.53,99042.0,63.4292,63.5012,63.3842,63.4832,99042.0
2022-07-11 13:30:00,70.54,70.7,70.4,70.58,217105.0,63.4922,63.6363,63.3662,63.5282,217105.0
2022-07-11 13:35:00,70.58,70.6,70.51,70.56,90934.0,63.5282,63.5462,63.4652,63.5102,90934.0
2022-07-11 13:40:00,70.55,70.6,70.5,70.51,80299.0,63.5012,63.5462,63.4562,63.4652,80299.0
2022-07-11 13:45:00,70.51,70.54,70.38,70.39,129242.0,63.4652,63.4922,63.3482,63.3572,129242.0
2022-07-11 13:50:00,70.38,70.42,70.31,70.42,123140.0,63.3482,63.3842,63.2852,63.3842,123140.0
2022-07-11 13:55:00,70.41,70.48,70.33,70.34,71430.0,63.3752,63.4382,63.3032,63.3122,71430.0
2022-07-11 14:00:00,70.34,70.46,70.34,70.42,78308.0,63.3122,63.4202,63.3122,63.3842,78308.0
2022-07-11 14:05:00,70.41,70.45,70.29,70.31,146330.0,63.3752,63.4112,63.2672,63.2852,146330.0
2022-07-11 14:10:00,70.31,70.35,70.18,70.2,222576.0,63.2852,63.3212,63.1682,63.1862,222576.0
2022-07-11 14:15:00,70.2,70.26,70.07,70.1,139548.0,63.1862,63.2402,63.0692,63.0962,139548.0
2022-07-11 14:20:00,70.11,70.19,70.02,70.17,127858.0,63.1052,63.1772,63.0242,63.1592,127858.0
2022-07-11 14:25:00,70.18,70.25,70.09,70.22,102614.0,63.1682,63.2312,63.0872,63.2042,102614.0
2022-07-11 14:30:00,70.22,70.22,70.15,70.19,95123.0,63.2042,63.2042,63.1412,63.1772,95123.0
2022-07-11 14:35:00,70.19,70.27,70.19,70.27,97785.0,63.1772,63.2492,63.1772,63.2492,97785.0
2022-07-11 14:40:00,70.27,70.37,70.25,70.35,87308.0,63.2492,63.3392,63.2312,63.3212,87308.0
2022-07-11 14:45:00,70.36,70.39,70.32,70.33,67142.0,63.3302,63.3572,63.2942,63.3032,67142.0
2022-07-11 14:50:00,70.33,70.35,70.24,70.31,96309.0,63.3032,63.3212,63.2222,63.2852,96309.0
2022-07-11 14:55:00,70.31,70.35,70.19,70.2,151772.0,63.2852,63.3212,63.1772,63.1862,151772.0
2022-07-11 15:00:00,70.2,70.26,70.18,70.19,142162.0,63.1862,63.2402,63.1682,63.1772,142162.0
2022-07-11 15:05:00,70.18,70.35,70.17,70.33,193333.0,63.1682,63.3212,63.1592,63.3032,193333.0
2022-07-11 15:10:00,70.33,70.39,70.32,70.34,129141.0,63.3032,63.3572,63.2942,63.3122,129141.0
2022-07-11 15:15:00,70.34,70.39,70.19,70.21,158081.0,63.3122,63.3572,63.1772,63.1952,158081.0
2022-07-11 15:20:00,70.21,70.28,70.2,70.21,157954.0,63.1952,63.2582,63.1862,63.1952,157954.0
2022-07-11 15:25:00,70.22,70.35,70.19,70.31,105501.0,63.2042,63.3212,63.1772,63.2852,105501.0
2022-07-11 15:30:00,70.3,70.37,70.28,70.34,235362.0,63.2762,63.3392,63.2582,63.3122,235362.0
2022-07-11 15:35:00,70.34,70.36,70.23,70.27,182259.0,63.3122,63.3302,63.2132,63.2492,182259.0
2022-07-11 15:40:00,70.26,70.27,70.12,70.15,303887.0,63.2402,63.2492,63.1142,63.1412,303887.0
2022-07-11 15:45:00,70.15,70.24,70.11,70.16,426686.0,63.1412,63.2222,63.1052,63.1502,426686.0
2022-07-11 15:50:00,70.16,70.28,70.09,70.26,615546.0,63.1502,63.2582,63.0872,63.2402,615546.0
2022-07-11 15:55:00,70.26,70.37,70.19,70.31,805775.0,63.2402,63.3392,63.1772,63.2852,805775.0
2022-07-12 09:30:00,68.43,69.23,68.22,68.88,1552844.0,61.5931,62.3131,61.404,61.9981,1552844.0
2022-07-12 09:35:00,68.89,69.25,68.73,69.05,1389499.0,62.0071,62.3311,61.8631,62.1511,1389499.0
2022-07-12 09:40:00,69.05,69.31,68.61,68.81,840152.0,62.1511,62.3851,61.7551,61.9351,840152.0
2022-07-12 09:45:00,68.82,68.84,67.98,68.0,1957755.0,61.9441,61.9621,61.188,61.206,1957755.0
2022-07-12 09:50:00,68.0,68.17,67.66,68.13,1321181.0,61.206,61.359,60.9,61.323,1321181.0
2022-07-12 09:55:00,68.13,68.4,68.04,68.23,946645.0,61.323,61.566,61.242,61.413,946645.0
2022-07-12 10:00:00,68.23,68.24,67.75,67.89,771422.0,61.413,61.422,60.981,61.107,771422.0
2022-07-12 10:05:00,67.89,68.29,67.87,68.18,551714.0,61.107,61.467,61.089,61.368,551714.0
2022-07-12 10:10:00,68.18,68.66,68.11,68.64,423025.0,61.368,61.8001,61.305,61.7821,423025.0
2022-07-12 10:15:00,68.64,68.82,68.54,68.68,616544.0,61.7821,61.9441,61.6921,61.8181,616544.0
2022-07-12 10:20:00,68.67,68.81,68.45,68.67,525836.0,61.8091,61.9351,61.6111,61.8091,525836.0
2022-07-12 10:25:00,68.66,68.82,68.44,68.5,341625.0,61.8001,61.9441,61.6021,61.6561,341625.0
2022-07-12 10:30:00,68.51,68.55,68.25,68.41,324233.0,61.6651,61.7011,61.431,61.5751,324233.0
2022-07-12 10:35:00,68.41,68.67,68.38,68.47,259720.0,61.5751,61.8091,61.548,61.6291,259720.0
2022-07-12 10:40:00,68.47,68.67,68.32,68.66,358451.0,61.6291,61.8091,61.494,61.8001,358451.0
2022-07-12 10:45:00,68.67,68.75,68.29,68.46,269164.0,61.8091,61.8811,61.467,61.6201,269164.0
2022-07-12 10:50:00,68.47,68.47,68.19,68.23,383503.0,61.6291,61.6291,61.377,61.413,383503.0
2022-07-12 10:55:00,68.22,68.49,68.22,68.42,244518.0,61.404,61.6471,61.404,61.5841,244518.0
2022-07-12 11:00:00,68.43,68.54,68.25,68.53,199534.0,61.5931,61.6921,61.431,61.6831,199534.0
2022-07-12 11:05:00,68.53,68.81,68.52,68.79,338024.0,61.6831,61.9351,61.6741,61.9171,338024.0
2022-07-12 11:10:00,68.79,68.94,68.77,68.89,276849.0,61.9171,62.0521,61.8991,62.0071,276849.0
2022-07-12 11:15:00,68.9,68.94,68.73,68.87,251038.0,62.0161,62.0521,61.8631,61.9891,251038.0
2022-07-12 11:20:00,68.87,69.01,68.75,68.98,226916.0,61.9891,62.1151,61.8811,62.0881,226916.0
2022-07-12 11:25:00,68.97,69.01,68.8,68.83,1088476.0,62.0791,62.1151,61.9261,61.9531,1088476.0
2022-07-12 11:30:00,68.83,68.95,68.82,68.91,231820.0,61.9531,62.0611,61.9441,62.0251,231820.0
2022-07-12 11:35:00,68.91,69.05,68.89,68.92,225227.0,62.0251,62.1511,62.0071,62.0341,225227.0
2022-07-12 11:40:00,68.91,68.94,68.79,68.9,238777.0,62.0251,62.0521,61.9171,62.0161,238777.0
2022-07-12 11:45:00,68.91,68.96,68.77,68.87,100244.0,62.0251,62.0701,61.8991,61.9891,100244.0
2022-07-12 11:50:00,68.86,68.96,68.72,68.96,140848.0,61.9801,62.0701,61.8541,62.0701,140848.0
2022-07-12 11:55:00,68.96,69.0,68.88,68.94,76674.0,62.0701,62.1061,61.9981,62.0521,76674.0
2022-07-12 12:00:00,68.94,68.94,68.65,68.7,147156.0,62.0521,62.0521,61.7911,61.8361,147156.0
2022-07-12 12:05:00,68.7,68.83,68.68,68.69,140497.0,61.8361,61.9531,61.8181,61.8271,140497.0
2022-07-12 12:10:00,68.68,68.88,68.66,68.88,275152.0,61.8181,61.9981,61.8001,61.9981,275152.0
2022-07-12 12:15:00,68.88,68.91,68.62,68.67,329078.0,61.9981,62.0251,61.7641,61.8091,329078.0
2022-07-12 12:20:00,68.68,68.82,68.63,68.81,205695.0,61.8181,61.9441,61.7731,61.9351,205695.0
2022-07-12 12:25:00,68.82,68.85,68.73,68.79,218272.0,61.9441,61.9711,61.8631,61.9171,218272.0
2022-07-12 12:30:00,68.78,68.87,68.72,68.84,226592.0,61.9081,61.9891,61.8541,61.9621,226592.0
2022-07-12 12:35:00,68.83,68.89,68.79,68.82,187963.0,61.9531,62.0071,61.9171,61.9441,187963.0
2022-07-12 12:40:00,68.81,68.89,68.8,68.84,163997.0,61.9351,62.0071,61.9261,61.9621,163997.0
2022-07-12 12:45:00,68.84,68.92,68.78,68.86,140800.0,61.9621,62.0341,61.9081,61.9801,140800.0
2022-07-12 12:50:00,68.86,68.86,68.71,68.72,173990.0,61.9801,61.9801,61.8451,61.8541,173990.0
2022-07-12 12:55:00,68.71,68.73,68.59,68.69,176902.0,61.8451,61.8631,61.7371,61.8271,176902.0
2022-07-12 13:00:00,68.69,68.78,68.61,68.73,239428.0,61.8271,61.9081,61.7551,61.8631,239428.0
2022-07-12 13:05:00,68.73,68.92,68.72,68.81,185889.0,61.8631,62.0341,61.8541,61.9351,185889.0
2022-07-12 13:10:00,68.81,68.81,68.55,68.56,205930.0,61.9351,61.9351,61.7011,61.7101,205930.0
2022-07-12 13:15:00,68.56,68.69,68.54,68.6,271068.0,61.7101,61.8271,61.6921,61.7461,271068.0
2022-07-12 13:20:00,68.6,68.81,68.58,68.78,144389.0,61.7461,61.9351,61.7281,61.9081,144389.0
2022-07-12 13:25:00,68.78,68.84,68.71,68.82,81399.0,61.9081,61.9621,61.8451,61.9441,81399.0
2022-07-12 13:30:00,68.82,68.85,68.77,68.84,108786.0,61.9441,61.9711,61.8991,61.9621,108786.0
2022-07-12 13:35:00,68.84,68.91,68.83,68.89,109710.0,61.9621,62.0251,61.9531,62.0071,109710.0
2022-07-12 13:40:00,68.89,69.01,68.84,69.0,145223.0,62.0071,62.1151,61.9621,62.1061,145223.0
2022-07-12 13:45:00,69.0,69.09,68.95,69.08,181617.0,62.1061,62.1871,62.0611,62.1781,181617.0
2022-07-12 13:50:00,69.09,69.11,68.95,69.09,144150.0,62.1871,62.2051,62.0611,62.1871,144150.0
2022-07-12 13:55:00,69.09,69.18,69.08,69.16,90954.0,62.1871,62.2681,62.1781,62.2501,90954.0
2022-07-12 14:00:00,69.16,69.19,69.09,69.17,154616.0,62.2501,62.2771,62.1871,62.2591,154616.0
2022-07-12 14:05:00,69.17,69.19,69.02,69.05,196046.0,62.2591,62.2771,62.1241,62.1511,196046.0
2022-07-12 14:10:00,69.05,69.22,69.0,69.19,261935.0,62.1511,62.3041,62.1061,62.2771,261935.0
2022-07-12 14:15:00,69.19,69.26,69.14,69.19,132285.0,62.2771,62.3401,62.2321,62.2771,132285.0
2022-07-12 14:20:00,69.2,69.26,69.1,69.15,104232.0,62.2861,62.3401,62.1961,62.2411,104232.0
2022-07-12 14:25:00,69.15,69.21,69.08,69.21,140443.0,62.2411,62.2951,62.1781,62.2951,140443.0
2022-07-12 14:30:00,69.2,69.23,69.07,69.08,174830.0,62.2861,62.3131,62.1691,62.1781,174830.0
2022-07-12 14:35:00,69.07,69.12,69.0,69.03,183605.0,62.1691,62.2141,62.1061,62.1331,183605.0
2022-07-12 14:40:00,69.02,69.02,68.91,68.91,91068.0,62.1241,62.1241,62.0251,62.0251,91068.0
2022-07-12 14:45:00,68.92,68.98,68.87,68.97,130758.0,62.0341,62.0881,61.9891,62.0791,130758.0
2022-07-12 14:50:00,68.96,68.96,68.76,68.76,441854.0,62.0701,62.0701,61.8901,61.8901,441854.0
2022-07-12 14:55:00,68.76,68.83,68.7,68.7,438138.0,61.8901,61.9531,61.8361,61.8361,438138.0
2022-07-12 15:00:00,68.7,68.71,68.52,68.54,321633.0,61.8361,61.8451,61.6741,61.6921,321633.0
2022-07-12 15:05:00,68.54,68.6,68.42,68.49,522130.0,61.6921,61.7461,61.5841,61.6471,522130.0
2022-07-12 15:10:00,68.48,68.59,68.44,68.53,272984.0,61.6381,61.7371,61.6021,61.6831,272984.0
2022-07-12 15:15:00,68.54,68.66,68.46,68.64,179954.0,61.6921,61.8001,61.6201,61.7821,179954.0
2022-07-12 15:20:00,68.63,68.65,68.5,68.52,286226.0,61.7731,61.7911,61.6561,61.6741,286226.0
2022-07-12 15:25:00,68.52,68.65,68.5,68.52,230298.0,61.6741,61.7911,61.6561,61.6741,230298.0
2022-07-12 15:30:00,68.53,68.66,68.51,68.54,288994.0,61.6831,61.8001,61.6651,61.6921,288994.0
2022-07-12 15:35:00,68.53,68.62,68.48,68.61,417952.0,61.6831,61.7641,61.6381,61.7551,417952.0
2022-07-12 15:40:00,68.6,68.72,68.6,68.7,385549.0,61.7461,61.8541,61.7461,61.8361,385549.0
2022-07-12 15:45:00,68.7,68.8,68.64,68.76,491963.0,61.8361,61.9261,61.7821,61.8901,491963.0
2022-07-12 15:50:00,68.77,68.96,68.71,68.84,653279.0,61.8991,62.0701,61.8451,61.9621,653279.0
2022-07-12 15:55:00,68.85,68.93,68.75,68.92,913550.0,61.9711,62.0431,61.8811,62.0341,913550.0
2022-07-13 09:30:00,67.9,69.28,67.9,69.23,1769908.0,61.116,62.3581,61.116,62.3131,1769908.0
2022-07-13 09:35:00,69.25,69.71,68.99,69.17,1578758.0,62.3311,62.7452,62.0971,62.2591,1578758.0
2022-07-13 09:40:00,69.16,69.54,69.12,69.47,790844.0,62.2501,62.5922,62.2141,62.5291,790844.0
2022-07-13 09:45:00,69.49,69.71,69.13,69.45,828652.0,62.5471,62.7452,62.2231,62.5111,828652.0
2022-07-13 09:50:00,69.46,69.92,69.44,69.85,553718.0,62.5201,62.9342,62.5021,62.8712,553718.0
2022-07-13 09:55:00,69.86,70.23,69.67,69.68,626002.0,62.8802,63.2132,62.7092,62.7182,626002.0
2022-07-13 10:00:00,69.68,69.75,69.06,69.17,904030.0,62.7182,62.7812,62.1601,62.2591,904030.0
2022-07-13 10:05:00,69.16,69.28,68.71,68.91,621801.0,62.2501,62.3581,61.8451,62.0251,621801.0
2022-07-13 10:10:00,68.9,68.9,68.47,68.5,378102.0,62.0161,62.0161,61.6291,61.6561,378102.0
2022-07-13 10:15:00,68.47,68.64,68.33,68.43,424531.0,61.6291,61.7821,61.503,61.5931,424531.0
2022-07-13 10:20:00,68.43,68.54,68.32,68.41,330871.0,61.5931,61.6921,61.494,61.5751,330871.0
2022-07-13 10:25:00,68.42,68.53,68.27,68.52,466645.0,61.5841,61.6831,61.449,61.6741,466645.0
2022-07-13 10:30:00,68.51,68.71,68.12,68.59,859738.0,61.6651,61.8451,61.314,61.7371,859738.0
2022-07-13 10:35:00,68.59,68.89,68.52,68.86,2112917.0,61.7371,62.0071,61.6741,61.9801,2112917.0
2022-07-13 10:40:00,68.84,69.05,68.73,68.99,350515.0,61.9621,62.1511,61.8631,62.0971,350515.0
2022-07-13 10:45:00,69.0,69.08,68.88,69.08,407571.0,62.1061,62.1781,61.9981,62.1781,407571.0
2022-07-13 10:50:00,69.09,69.4,69.09,69.32,434153.0,62.1871,62.4661,62.1871,62.3941,434153.0
2022-07-13 10:55:00,69.33,69.5,69.31,69.48,259815.0,62.4031,62.5561,62.3851,62.5381,259815.0
2022-07-13 11:00:00,69.49,69.51,69.33,69.48,314428.0,62.5471,62.5651,62.4031,62.5381,314428.0
2022-07-13 11:05:00,69.48,69.77,69.48,69.54,352218.0,62.5381,62.7992,62.5381,62.5922,352218.0
2022-07-13 11:10:00,69.54,69.69,69.5,69.54,151856.0,62.5922,62.7272,62.5561,62.5922,151856.0
2022-07-13 11:15:00,69.54,69.56,69.24,69.26,141840.0,62.5922,62.6102,62.3221,62.3401,141840.0
2022-07-13 11:20:00,69.26,69.35,69.01,69.02,231430.0,62.3401,62.4211,62.1151,62.1241,231430.0
2022-07-13 11:25:00,69.01,69.02,68.87,68.9,197675.0,62.1151,62.1241,61.9891,62.0161,197675.0
2022-07-13 11:30:00,68.9,68.92,68.64,68.68,206992.0,62.0161,62.0341,61.7821,61.8181,206992.0
2022-07-13 11:35:00,68.68,68.71,68.57,68.61,140414.0,61.8181,61.8451,61.7191,61.7551,140414.0
2022-07-13 11:40:00,68.6,68.78,68.56,68.73,212782.0,61.7461,61.9081,61.7101,61.8631,212782.0
2022-07-13 11:45:00,68.73,68.8,68.66,68.74,124527.0,61.8631,61.9261,61.8001,61.8721,124527.0
2022-07-13 11:50:00,68.75,68.91,68.66,68.67,236337.0,61.8811,62.0251,61.8001,61.8091,236337.0
2022-07-13 11:55:00,68.67,68.74,68.6,68.6,91982.0,61.8091,61.8721,61.7461,61.7461,91982.0
2022-07-13 12:00:00,68.6,68.68,68.6,68.65,90601.0,61.7461,61.8181,61.7461,61.7911,90601.0
2022-07-13 12:05:00,68.66,68.9,68.63,68.79,244928.0,61.8001,62.0161,61.7731,61.9171,244928.0
2022-07-13 12:10:00,68.79,68.79,68.55,68.63,386863.0,61.9171,61.9171,61.7011,61.7731,386863.0
2022-07-13 12:15:00,68.63,68.73,68.51,68.63,187676.0,61.7731,61.8631,61.6651,61.7731,187676.0
2022-07-13 12:20:00,68.63,68.76,68.6,68.72,218493.0,61.7731,61.8901,61.7461,61.8541,218493.0
2022-07-13 12:25:00,68.72,68.76,68.61,68.72,143536.0,61.8541,61.8901,61.7551,61.8541,143536.0
2022-07-13 12:30:00,68.72,68.94,68.66,68.94,180567.0,61.8541,62.0521,61.8001,62.0521,180567.0
2022-07-13 12:35:00,68.95,68.98,68.84,68.87,90833.0,62.0611,62.0881,61.9621,61.9891,90833.0
2022-07-13 12:40:00,68.88,68.94,68.77,68.87,217063.0,61.9981,62.0521,61.8991,61.9891,217063.0
2022-07-13 12:45:00,68.86,69.01,68.83,68.99,85059.0,61.9801,62.1151,61.9531,62.0971,85059.0
2022-07-13 12:50:00,68.99,69.11,68.9,69.1,96661.0,62.0971,62.2051,62.0161,62.1961,96661.0
2022-07-13 12:55:00,69.1,69.11,69.02,69.07,115691.0,62.1961,62.2051,62.1241,62.1691,115691.0
2022-07-13 13:00:00,69.08,69.3,68.99,69.11,272875.0,62.1781,62.3761,62.0971,62.2051,272875.0
2022-07-13 13:05:00,69.12,69.2,68.91,68.94,111527.0,62.2141,62.2861,62.0251,62.0521,111527.0
2022-07-13 13:10:00,68.95,69.19,68.94,69.16,111551.0,62.0611,62.2771,62.0521,62.2501,111551.0
2022-07-13 13:15:00,69.17,69.17,68.94,68.98,163101.0,62.2591,62.2591,62.0521,62.0881,163101.0
2022-07-13 13:20:00,68.99,69.04,68.9,69.03,72352.0,62.0971,62.1421,62.0161,62.1331,72352.0
2022-07-13 13:25:00,69.03,69.05,68.95,69.02,51045.0,62.1331,62.1511,62.0611,62.1241,51045.0
2022-07-13 13:30:00,69.03,69.17,68.99,69.17,107072.0,62.1331,62.2591,62.0971,62.2591,107072.0
2022-07-13 13:35:00,69.16,69.16,69.0,69.01,67135.0,62.2501,62.2501,62.1061,62.1151,67135.0
2022-07-13 13:40:00,69.01,69.12,68.98,69.09,109250.0,62.1151,62.2141,62.0881,62.1871,109250.0
2022-07-13 13:45:00,69.09,69.24,69.09,69.22,110593.0,62.1871,62.3221,62.1871,62.3041,110593.0
2022-07-13 13:50:00,69.2,69.28,69.17,69.17,64381.0,62.2861,62.3581,62.2591,62.2591,64381.0
2022-07-13 13:55:00,69.17,69.31,69.14,69.31,68675.0,62.2591,62.3851,62.2321,62.3851,68675.0
2022-07-13 14:00:00,69.3,69.3,68.91,68.96,249576.0,62.3761,62.3761,62.0251,62.0701,249576.0
2022-07-13 14:05:00,68.95,69.26,68.95,69.07,218111.0,62.0611,62.3401,62.0611,62.1691,218111.0
2022-07-13 14:10:00,69.09,69.33,69.06,69.31,137323.0,62.1871,62.4031,62.1601,62.3851,137323.0
2022-07-13 14:15:00,69.3,69.31,69.17,69.28,187194.0,62.3761,62.3851,62.2591,62.3581,187194.0
2022-07-13 14:20:00,69.28,69.28,69.11,69.21,157269.0,62.3581,62.3581,62.2051,62.2951,157269.0
2022-07-13 14:25:00,69.2,69.45,69.13,69.45,173811.0,62.2861,62.5111,62.2231,62.5111,173811.0
2022-07-13 14:30:00,69.45,69.56,69.41,69.56,213306.0,62.5111,62.6102,62.4751,62.6102,213306.0
2022-07-13 14:35:00,69.56,69.58,69.45,69.57,131560.0,62.6102,62.6282,62.5111,62.6192,131560.0
2022-07-13 14:40:00,69.58,69.6,69.47,69.51,89325.0,62.6282,62.6462,62.5291,62.5651,89325.0
2022-07-13 14:45:00,69.52,69.58,69.47,69.47,95946.0,62.5741,62.6282,62.5291,62.5291,95946.0
2022-07-13 14:50:00,69.48,69.54,69.29,69.29,329822.0,62.5381,62.5922,62.3671,62.3671,329822.0
2022-07-13 14:55:00,69.28,69.46,69.24,69.46,170741.0,62.3581,62.5201,62.3221,62.5201,170741.0
2022-07-13 15:00:00,69.45,69.52,69.37,69.47,165536.0,62.5111,62.5741,62.4391,62.5291,165536.0
2022-07-13 15:05:00,69.47,69.47,69.21,69.28,177398.0,62.5291,62.5291,62.2951,62.3581,177398.0
2022-07-13 15:10:00,69.28,69.35,69.25,69.28,111916.0,62.3581,62.4211,62.3311,62.3581,111916.0
2022-07-13 15:15:00,69.27,69.34,69.21,69.33,134891.0,62.3491,62.4121,62.2951,62.4031,134891.0
2022-07-13 15:20:00,69.32,69.4,69.27,69.35,109315.0,62.3941,62.4661,62.3491,62.4211,109315.0
2022-07-13 15:25:00,69.35,69.38,69.21,69.25,206349.0,62.4211,62.4481,62.2951,62.3311,206349.0
2022-07-13 15:30:00,69.24,69.29,68.95,68.99,311403.0,62.3221,62.3671,62.0611,62.0971,311403.0
2022-07-13 15:35:00,68.98,69.1,68.97,69.08,165338.0,62.0881,62.1961,62.0791,62.1781,165338.0
2022-07-13 15:40:00,69.08,69.19,68.97,68.98,165024.0,62.1781,62.2771,62.0791,62.0881,165024.0
2022-07-13 15:45:00,68.97,69.02,68.91,68.94,317474.0,62.0791,62.1241,62.0251,62.0521,317474.0
2022-07-13 15:50:00,68.94,68.94,68.74,68.87,864274.0,62.0521,62.0521,61.8721,61.9891,864274.0
2022-07-13 15:55:00,68.86,68.89,68.74,68.75,778472.0,61.9801,62.0071,61.8721,61.8811,778472.0
2022-07-14 09:30:00,66.38,67.01,66.29,66.91,2518171.0,59.7479,60.3149,59.6669,60.2249,2518171.0
2022-07-14 09:35:00,66.91,66.98,66.24,66.26,1666353.0,60.2249,60.2879,59.6219,59.6399,1666353.0
2022-07-14 09:40:00,66.26,66.37,65.93,66.02,1348665.0,59.6399,59.7389,59.3428,59.4238,1348665.0
2022-07-14 09:45:00,66.01,66.24,65.82,65.97,1107317.0,59.4148,59.6219,59.2438,59.3788,1107317.0
2022-07-14 09:50:00,65.96,66.6,65.92,66.39,940868.0,59.3698,59.9459,59.3338,59.7569,940868.0
2022-07-14 09:55:00,66.39,66.47,66.15,66.17,497056.0,59.7569,59.8289,59.5409,59.5589,497056.0
2022-07-14 10:00:00,66.17,66.18,65.75,65.79,867775.0,59.5589,59.5679,59.1808,59.2168,867775.0
2022-07-14 10:05:00,65.78,65.86,65.56,65.57,605391.0,59.2078,59.2798,59.0098,59.0188,605391.0
2022-07-14 10:10:00,65.58,65.91,65.48,65.84,879527.0,59.0278,59.3248,58.9378,59.2618,879527.0
2022-07-14 10:15:00,65.84,66.03,65.73,65.93,424352.0,59.2618,59.4328,59.1628,59.3428,424352.0
2022-07-14 10:20:00,65.94,66.05,65.76,65.92,467211.0,59.3518,59.4508,59.1898,59.3338,467211.0
2022-07-14 10:25:00,65.92,66.2,65.82,66.11,410036.0,59.3338,59.5859,59.2438,59.5048,410036.0
2022-07-14 10:30:00,66.1,66.1,65.63,65.7,366506.0,59.4958,59.4958,59.0728,59.1358,366506.0
2022-07-14 10:35:00,65.71,66.11,65.64,66.1,219557.0,59.1448,59.5048,59.0818,59.4958,219557.0
2022-07-14 10:40:00,66.11,66.22,65.92,66.06,283760.0,59.5048,59.6039,59.3338,59.4598,283760.0
2022-07-14 10:45:00,66.06,66.12,65.82,66.12,307224.0,59.4598,59.5138,59.2438,59.5138,307224.0
2022-07-14 10:50:00,66.13,66.32,66.1,66.29,447887.0,59.5228,59.6939,59.4958,59.6669,447887.0
2022-07-14 10:55:00,66.28,66.33,66.06,66.07,291499.0,59.6579,59.7029,59.4598,59.4688,291499.0
2022-07-14 11:00:00,66.07,66.52,65.96,66.42,469093.0,59.4688,59.8739,59.3698,59.7839,469093.0
2022-07-14 11:05:00,66.41,66.59,66.27,66.57,484380.0,59.7749,59.9369,59.6489,59.9189,484380.0
2022-07-14 11:10:00,66.57,66.57,66.2,66.3,273924.0,59.9189,59.9189,59.5859,59.6759,273924.0
2022-07-14 11:15:00,66.31,66.4,66.09,66.26,507952.0,59.6849,59.7659,59.4868,59.6399,507952.0
2022-07-14 11:20:00,66.25,66.49,66.2,66.26,657962.0,59.6309,59.8469,59.5859,59.6399,657962.0
2022-07-14 11:25:00,66.26,66.41,66.19,66.39,326627.0,59.6399,59.7749,59.5769,59.7569,326627.0
2022-07-14 11:30:00,66.38,66.41,66.16,66.23,484443.0,59.7479,59.7749,59.5499,59.6129,484443.0
2022-07-14 11:35:00,66.24,66.49,66.08,66.48,325779.0,59.6219,59.8469,59.4778,59.8379,325779.0
2022-07-14 11:40:00,66.47,66.76,66.45,66.68,482297.0,59.8289,60.0899,59.8109,60.0179,482297.0
2022-07-14 11:45:00,66.67,66.94,66.59,66.93,442072.0,60.0089,60.2519,59.9369,60.2429,442072.0
2022-07-14 11:50:00,66.94,67.12,66.84,66.84,421578.0,60.2519,60.4139,60.1619,60.1619,421578.0
2022-07-14 11:55:00,66.84,66.86,66.7,66.73,335673.0,60.1619,60.1799,60.0359,60.0629,335673.0
2022-07-14 12:00:00,66.73,66.79,66.52,66.53,136905.0,60.0629,60.1169,59.8739,59.8829,136905.0
2022-07-14 12:05:00,66.53,66.69,66.52,66.6,214837.0,59.8829,60.0269,59.8739,59.9459,214837.0
2022-07-14 12:10:00,66.61,66.79,66.57,66.68,169844.0,59.9549,60.1169,59.9189,60.0179,169844.0
2022-07-14 12:15:00,66.67,66.85,66.63,66.73,176629.0,60.0089,60.1709,59.9729,60.0629,176629.0
2022-07-14 12:20:00,66.73,66.8,66.45,66.47,202355.0,60.0629,60.1259,59.8109,59.8289,202355.0
2022-07-14 12:25:00,66.47,66.49,66.3,66.31,173214.0,59.8289,59.8469,59.6759,59.6849,173214.0
2022-07-14 12:30:00,66.31,66.48,66.3,66.32,177693.0,59.6849,59.8379,59.6759,59.6939,177693.0
2022-07-14 12:35:00,66.31,66.43,66.23,66.4,130669.0,59.6849,59.7929,59.6129,59.7659,130669.0
2022-07-14 12:40:00,66.41,66.43,66.28,66.38,205703.0,59.7749,59.7929,59.6579,59.7479,205703.0
2022-07-14 12:45:00,66.39,66.4,66.15,66.15,234370.0,59.7569,59.7659,59.5409,59.5409,234370.0
2022-07-14 12:50:00,66.16,66.29,66.15,66.28,234010.0,59.5499,59.6669,59.5409,59.6579,234010.0
2022-07-14 12:55:00,66.28,66.28,66.1,66.18,133247.0,59.6579,59.6579,59.4958,59.5679,133247.0
2022-07-14 13:00:00,66.19,66.27,66.12,66.23,130105.0,59.5769,59.6489,59.5138,59.6129,130105.0
2022-07-14 13:05:00,66.23,66.25,66.12,66.25,166152.0,59.6129,59.6309,59.5138,59.6309,166152.0
2022-07-14 13:10:00,66.25,66.25,66.09,66.23,141219.0,59.6309,59.6309,59.4868,59.6129,141219.0
2022-07-14 13:15:00,66.23,66.59,66.21,66.58,317278.0,59.6129,59.9369,59.5949,59.9279,317278.0
2022-07-14 13:20:00,66.59,66.64,66.3,66.62,227623.0,59.9369,59.9819,59.6759,59.9639,227623.0
2022-07-14 13:25:00,66.63,66.64,66.45,66.46,140841.0,59.9729,59.9819,59.8109,59.8199,140841.0
2022-07-14 13:30:00,66.47,66.48,66.28,66.31,230597.0,59.8289,59.8379,59.6579,59.6849,230597.0
2022-07-14 13:35:00,66.31,66.5,66.29,66.46,129200.0,59.6849,59.8559,59.6669,59.8199,129200.0
2022-07-14 13:40:00,66.45,66.49,66.35,66.41,133957.0,59.8109,59.8469,59.7209,59.7749,133957.0
2022-07-14 13:45:00,66.42,66.5,66.36,66.48,112873.0,59.7839,59.8559,59.7299,59.8379,112873.0
2022-07-14 13:50:00,66.48,66.57,66.34,66.44,199376.0,59.8379,59.9189,59.7119,59.8019,199376.0
2022-07-14 13:55:00,66.45,66.61,66.43,66.56,148792.0,59.8109,59.9549,59.7929,59.9099,148792.0
2022-07-14 14:00:00,66.56,66.63,66.5,66.53,157461.0,59.9099,59.9729,59.8559,59.8829,157461.0
2022-07-14 14:05:00,66.53,66.66,66.51,66.54,231607.0,59.8829,59.9999,59.8649,59.8919,231607.0
2022-07-14 14:10:00,66.54,66.61,66.41,66.6,284870.0,59.8919,59.9549,59.7749,59.9459,284870.0
2022-07-14 14:15:00,66.6,66.78,66.59,66.77,277717.0,59.9459,60.1079,59.9369,60.0989,277717.0
2022-07-14 14:20:00,66.77,66.87,66.74,66.74,427962.0,60.0989,60.1889,60.0719,60.0719,427962.0
2022-07-14 14:25:00,66.74,66.82,66.66,66.82,320882.0,60.0719,60.1439,59.9999,60.1439,320882.0
2022-07-14 14:30:00,66.83,66.84,66.71,66.73,195021.0,60.1529,60.1619,60.0449,60.0629,195021.0
2022-07-14 14:35:00,66.73,66.96,66.71,66.96,267815.0,60.0629,60.2699,60.0449,60.2699,267815.0
2022-07-14 14:40:00,66.96,66.97,66.77,66.83,197836.0,60.2699,60.2789,60.0989,60.1529,197836.0
2022-07-14 14:45:00,66.83,67.04,66.82,67.03,209065.0,60.1529,60.3419,60.1439,60.3329,209065.0
2022-07-14 14:50:00,67.03,67.09,66.93,66.95,156632.0,60.3329,60.3869,60.2429,60.2609,156632.0
2022-07-14 14:55:00,66.95,67.16,66.95,67.13,306719.0,60.2609,60.4499,60.2609,60.4229,306719.0
2022-07-14 15:00:00,67.14,67.2,67.06,67.06,188893.0,60.4319,60.4859,60.3599,60.3599,188893.0
2022-07-14 15:05:00,67.06,67.17,67.0,67.08,179168.0,60.3599,60.4589,60.3059,60.3779,179168.0
2022-07-14 15:10:00,67.07,67.31,67.03,67.31,315122.0,60.3689,60.585,60.3329,60.585,315122.0
2022-07-14 15:15:00,67.31,67.38,67.23,67.35,306807.0,60.585,60.648,60.5129,60.621,306807.0
2022-07-14 15:20:00,67.36,67.53,67.35,67.5,415065.0,60.63,60.783,60.621,60.756,415065.0
2022-07-14 15:25:00,67.51,67.56,67.46,67.54,277426.0,60.765,60.81,60.72,60.792,277426.0
2022-07-14 15:30:00,67.55,67.56,67.36,67.37,210247.0,60.801,60.81,60.63,60.639,210247.0
2022-07-14 15:35:00,67.36,67.39,67.3,67.36,261603.0,60.63,60.657,60.576,60.63,261603.0
2022-07-14 15:40:00,67.36,67.44,67.26,67.43,311363.0,60.63,60.702,60.5399,60.693,311363.0
2022-07-14 15:45:00,67.42,67.53,67.4,67.49,397223.0,60.684,60.783,60.666,60.747,397223.0
2022-07-14 15:50:00,67.48,67.57,67.44,67.44,645896.0,60.738,60.819,60.702,60.702,645896.0
2022-07-14 15:55:00,67.45,67.55,67.39,67.49,941315.0,60.711,60.801,60.657,60.747,941315.0
2022-07-15 09:30:00,68.96,69.03,68.02,68.15,1464172.0,62.0701,62.1331,61.224,61.341,1464172.0
2022-07-15 09:35:00,68.14,68.25,67.57,68.03,1263996.0,61.332,61.431,60.819,61.233,1263996.0
2022-07-15 09:40:00,68.04,68.35,67.86,68.26,951607.0,61.242,61.521,61.08,61.44,951607.0
2022-07-15 09:45:00,68.25,68.47,68.16,68.28,1169697.0,61.431,61.6291,61.35,61.458,1169697.0
2022-07-15 09:50:00,68.26,68.27,67.93,68.25,486077.0,61.44,61.449,61.143,61.431,486077.0
2022-07-15 09:55:00,68.26,68.42,68.14,68.26,301475.0,61.44,61.5841,61.332,61.44,301475.0
2022-07-15 10:00:00,68.26,68.74,68.23,68.46,1244921.0,61.44,61.8721,61.413,61.6201,1244921.0
2022-07-15 10:05:00,68.47,68.63,68.28,68.38,475569.0,61.6291,61.7731,61.458,61.548,475569.0
2022-07-15 10:10:00,68.37,68.52,68.27,68.38,260094.0,61.539,61.6741,61.449,61.548,260094.0
2022-07-15 10:15:00,68.39,68.45,68.17,68.23,169352.0,61.557,61.6111,61.359,61.413,169352.0
2022-07-15 10:20:00,68.24,68.51,68.11,68.45,226269.0,61.422,61.6651,61.305,61.6111,226269.0
2022-07-15 10:25:00,68.45,68.78,68.41,68.78,379733.0,61.6111,61.9081,61.5751,61.9081,379733.0
2022-07-15 10:30:00,68.79,68.86,68.61,68.69,308473.0,61.9171,61.9801,61.7551,61.8271,308473.0
2022-07-15 10:35:00,68.69,68.75,68.38,68.45,188572.0,61.8271,61.8811,61.548,61.6111,188572.0
2022-07-15 10:40:00,68.48,68.56,68.31,68.37,297893.0,61.6381,61.7101,61.485,61.539,297893.0
2022-07-15 10:45:00,68.36,68.44,68.16,68.23,159337.0,61.53,61.6021,61.35,61.413,159337.0
2022-07-15 10:50:00,68.22,68.34,68.17,68.33,119940.0,61.404,61.512,61.359,61.503,119940.0
2022-07-15 10:55:00,68.33,68.39,68.21,68.31,164717.0,61.503,61.557,61.395,61.485,164717.0
2022-07-15 11:00:00,68.31,68.36,68.21,68.26,125323.0,61.485,61.53,61.395,61.44,125323.0
2022-07-15 11:05:00,68.27,68.52,68.26,68.47,253155.0,61.449,61.6741,61.44,61.6291,253155.0
2022-07-15 11:10:00,68.48,68.49,68.18,68.3,344592.0,61.6381,61.6471,61.368,61.476,344592.0
2022-07-15 11:15:00,68.29,68.38,68.2,68.26,250277.0,61.467,61.548,61.386,61.44,250277.0
2022-07-15 11:20:00,68.26,68.39,68.17,68.17,228118.0,61.44,61.557,61.359,61.359,228118.0
2022-07-15 11:25:00,68.17,68.48,68.17,68.45,128042.0,61.359,61.6381,61.359,61.6111,128042.0
2022-07-15 11:30:00,68.45,68.51,68.24,68.33,125374.0,61.6111,61.6651,61.422,61.503,125374.0
2022-07-15 11:35:00,68.32,68.41,68.27,68.34,80887.0,61.494,61.5751,61.449,61.512,80887.0
2022-07-15 11:40:00,68.32,68.38,68.2,68.37,79877.0,61.494,61.548,61.386,61.539,79877.0
2022-07-15 11:45:00,68.36,68.43,68.29,68.3,81523.0,61.53,61.5931,61.467,61.476,81523.0
2022-07-15 11:50:00,68.3,68.32,68.22,68.22,199138.0,61.476,61.494,61.404,61.404,199138.0
2022-07-15 11:55:00,68.21,68.26,68.13,68.19,109097.0,61.395,61.44,61.323,61.377,109097.0
2022-07-15 12:00:00,68.19,68.23,67.95,67.95,251499.0,61.377,61.413,61.161,61.161,251499.0
2022-07-15 12:05:00,67.94,68.08,67.88,68.02,396091.0,61.152,61.278,61.098,61.224,396091.0
2022-07-15 12:10:00,68.02,68.13,68.01,68.1,93853.0,61.224,61.323,61.215,61.296,93853.0
2022-07-15 12:15:00,68.1,68.24,68.1,68.21,70920.0,61.296,61.422,61.296,61.395,70920.0
2022-07-15 12:20:00,68.22,68.22,67.96,67.96,111190.0,61.404,61.404,61.17,61.17,111190.0
2022-07-15 12:25:00,67.96,68.05,67.95,68.03,69791.0,61.17,61.251,61.161,61.233,69791.0
2022-07-15 12:30:00,68.04,68.06,67.94,68.04,101275.0,61.242,61.26,61.152,61.242,101275.0
2022-07-15 12:35:00,68.04,68.08,67.97,68.0,80467.0,61.242,61.278,61.179,61.206,80467.0
2022-07-15 12:40:00,67.99,68.12,67.94,68.02,94537.0,61.197,61.314,61.152,61.224,94537.0
2022-07-15 12:45:00,68.03,68.15,68.02,68.11,79310.0,61.233,61.341,61.224,61.305,79310.0
2022-07-15 12:50:00,68.11,68.13,68.08,68.12,63458.0,61.305,61.323,61.278,61.314,63458.0
2022-07-15 12:55:00,68.13,68.17,68.07,68.15,58249.0,61.323,61.359,61.269,61.341,58249.0
2022-07-15 13:00:00,68.15,68.33,68.14,68.32,108905.0,61.341,61.503,61.332,61.494,108905.0
2022-07-15 13:05:00,68.33,68.45,68.31,68.38,134996.0,61.503,61.6111,61.485,61.548,134996.0
2022-07-15 13:10:00,68.38,68.42,68.33,68.39,88415.0,61.548,61.5841,61.503,61.557,88415.0
2022-07-15 13:15:00,68.38,68.42,68.33,68.41,178973.0,61.548,61.5841,61.503,61.5751,178973.0
2022-07-15 13:20:00,68.41,68.44,68.35,68.4,174321.0,61.5751,61.6021,61.521,61.566,174321.0
2022-07-15 13:25:00,68.4,68.42,68.31,68.36,156366.0,61.566,61.5841,61.485,61.53,156366.0
2022-07-15 13:30:00,68.36,68.38,68.28,68.34,168957.0,61.53,61.548,61.458,61.512,168957.0
2022-07-15 13:35:00,68.34,68.36,68.17,68.27,168914.0,61.512,61.53,61.359,61.449,168914.0
2022-07-15 13:40:00,68.27,68.3,68.18,68.22,207006.0,61.449,61.476,61.368,61.404,207006.0
2022-07-15 13:45:00,68.23,68.26,68.18,68.22,106963.0,61.413,61.44,61.368,61.404,106963.0
2022-07-15 13:50:00,68.2,68.3,68.11,68.13,172566.0,61.386,61.476,61.305,61.323,172566.0
2022-07-15 13:55:00,68.12,68.19,68.1,68.16,113292.0,61.314,61.377,61.296,61.35,113292.0
2022-07-15 14:00:00,68.16,68.22,68.09,68.22,89943.0,61.35,61.404,61.287,61.404,89943.0
2022-07-15 14:05:00,68.22,68.25,68.15,68.25,77823.0,61.404,61.431,61.341,61.431,77823.0
2022-07-15 14:10:00,68.26,68.38,68.26,68.38,126037.0,61.44,61.548,61.44,61.548,126037.0
2022-07-15 14:15:00,68.38,68.44,68.36,68.42,225255.0,61.548,61.6021,61.53,61.5841,225255.0
2022-07-15 14:20:00,68.42,68.47,68.39,68.45,84543.0,61.5841,61.6291,61.557,61.6111,84543.0
2022-07-15 14:25:00,68.45,68.45,68.29,68.33,178293.0,61.6111,61.6111,61.467,61.503,178293.0
2022-07-15 14:30:00,68.33,68.4,68.31,68.4,54978.0,61.503,61.566,61.485,61.566,54978.0
2022-07-15 14:35:00,68.4,68.41,68.36,68.38,72337.0,61.566,61.5751,61.53,61.548,72337.0
2022-07-15 14:40:00,68.39,68.53,68.39,68.53,66964.0,61.557,61.6831,61.557,61.6831,66964.0
2022-07-15 14:45:00,68.53,68.57,68.49,68.52,69931.0,61.6831,61.7191,61.6471,61.6741,69931.0
2022-07-15 14:50:00,68.51,68.53,68.42,68.45,184587.0,61.6651,61.6831,61.5841,61.6111,184587.0
2022-07-15 14:55:00,68.45,68.5,68.41,68.48,79502.0,61.6111,61.6561,61.5751,61.6381,79502.0
2022-07-15 15:00:00,68.48,68.53,68.44,68.49,115326.0,61.6381,61.6831,61.6021,61.6471,115326.0
2022-07-15 15:05:00,68.49,68.49,68.41,68.45,97267.0,61.6471,61.6471,61.5751,61.6111,97267.0
2022-07-15 15:10:00,68.44,68.49,68.43,68.46,146698.0,61.6021,61.6471,61.5931,61.6201,146698.0
2022-07-15 15:15:00,68.47,68.51,68.44,68.47,136321.0,61.6291,61.6651,61.6021,61.6291,136321.0
2022-07-15 15:20:00,68.47,68.57,68.46,68.51,137562.0,61.6291,61.7191,61.6201,61.6651,137562.0
2022-07-15 15:25:00,68.51,68.59,68.5,68.57,156948.0,61.6651,61.7371,61.6561,61.7191,156948.0
2022-07-15 15:30:00,68.57,68.58,68.39,68.42,369141.0,61.7191,61.7281,61.557,61.5841,369141.0
2022-07-15 15:35:00,68.42,68.55,68.41,68.48,246483.0,61.5841,61.7011,61.5751,61.6381,246483.0
2022-07-15 15:40:00,68.48,68.67,68.47,68.66,536537.0,61.6381,61.8091,61.6291,61.8001,536537.0
2022-07-15 15:45:00,68.65,68.7,68.51,68.51,572897.0,61.7911,61.8361,61.6651,61.6651,572897.0
2022-07-15 15:50:00,68.52,68.59,68.42,68.5,714573.0,61.6741,61.7371,61.5841,61.6561,714573.0
2022-07-15 15:55:00,68.5,68.88,68.49,68.78,2956408.0,61.6561,61.9981,61.6471,61.9081,2956408.0
2022-07-18 09:30:00,70.42,70.99,70.28,70.78,1332850.0,63.3842,63.8973,63.2582,63.7083,1332850.0
2022-07-18 09:35:00,70.78,71.24,70.51,71.22,1109362.0,63.7083,64.1223,63.4652,64.1043,1109362.0
2022-07-18 09:40:00,71.23,71.23,70.82,71.12,993506.0,64.1133,64.1133,63.7443,64.0143,993506.0
2022-07-18 09:45:00,71.14,71.32,70.58,70.81,618401.0,64.0323,64.1943,63.5282,63.7353,618401.0
2022-07-18 09:50:00,70.81,71.0,70.77,70.99,414811.0,63.7353,63.9063,63.6993,63.8973,414811.0
2022-07-18 09:55:00,70.99,71.08,70.87,70.95,393582.0,63.8973,63.9783,63.7893,63.8613,393582.0
2022-07-18 10:00:00,70.95,71.0,70.69,70.84,303577.0,63.8613,63.9063,63.6273,63.7623,303577.0
2022-07-18 10:05:00,70.84,71.04,70.76,70.82,249004.0,63.7623,63.9423,63.6903,63.7443,249004.0
2022-07-18 10:10:00,70.82,70.99,70.61,70.72,287274.0,63.7443,63.8973,63.5552,63.6543,287274.0
2022-07-18 10:15:00,70.73,71.11,70.73,71.0,277138.0,63.6633,64.0053,63.6633,63.9063,277138.0
2022-07-18 10:20:00,71.0,71.06,70.86,70.9,133573.0,63.9063,63.9603,63.7803,63.8163,133573.0
2022-07-18 10:25:00,70.89,70.89,70.64,70.69,193561.0,63.8073,63.8073,63.5822,63.6273,193561.0
2022-07-18 10:30:00,70.69,70.81,70.64,70.7,151615.0,63.6273,63.7353,63.5822,63.6363,151615.0
2022-07-18 10:35:00,70.7,70.83,70.64,70.81,147065.0,63.6363,63.7533,63.5822,63.7353,147065.0
2022-07-18 10:40:00,70.81,71.09,70.8,71.07,181969.0,63.7353,63.9873,63.7263,63.9693,181969.0
2022-07-18 10:45:00,71.08,71.09,70.95,70.98,114324.0,63.9783,63.9873,63.8613,63.8883,114324.0
2022-07-18 10:50:00,70.98,71.01,70.85,70.97,122912.0,63.8883,63.9153,63.7713,63.8793,122912.0
2022-07-18 10:55:00,70.97,71.02,70.8,70.81,121725.0,63.8793,63.9243,63.7263,63.7353,121725.0
2022-07-18 11:00:00,70.8,70.8,70.55,70.58,213295.0,63.7263,63.7263,63.5012,63.5282,213295.0
2022-07-18 11:05:00,70.58,70.65,70.45,70.47,187076.0,63.5282,63.5912,63.4112,63.4292,187076.0
2022-07-18 11:10:00,70.45,70.63,70.43,70.63,92871.0,63.4112,63.5732,63.3932,63.5732,92871.0
2022-07-18 11:15:00,70.61,70.67,70.51,70.63,107463.0,63.5552,63.6093,63.4652,63.5732,107463.0
2022-07-18 11:20:00,70.62,70.75,70.57,70.75,135662.0,63.5642,63.6813,63.5192,63.6813,135662.0
2022-07-18 11:25:00,70.75,70.76,70.6,70.67,113331.0,63.6813,63.6903,63.5462,63.6093,113331.0
2022-07-18 11:30:00,70.66,70.73,70.59,70.67,483749.0,63.6002,63.6633,63.5372,63.6093,483749.0
2022-07-18 11:35:00,70.66,70.81,70.65,70.78,638140.0,63.6002,63.7353,63.5912,63.7083,638140.0
2022-07-18 11:40:00,70.78,70.84,70.74,70.81,151787.0,63.7083,63.7623,63.6723,63.7353,151787.0
2022-07-18 11:45:00,70.81,70.84,70.57,70.61,145554.0,63.7353,63.7623,63.5192,63.5552,145554.0
2022-07-18 11:50:00,70.61,70.77,70.61,70.67,120544.0,63.5552,63.6993,63.5552,63.6093,120544.0
2022-07-18 11:55:00,70.66,70.74,70.61,70.72,83347.0,63.6002,63.6723,63.5552,63.6543,83347.0
2022-07-18 12:00:00,70.72,70.76,70.69,70.69,75864.0,63.6543,63.6903,63.6273,63.6273,75864.0
2022-07-18 12:05:00,70.68,70.7,70.56,70.64,120314.0,63.6183,63.6363,63.5102,63.5822,120314.0
2022-07-18 12:10:00,70.66,70.72,70.64,70.68,85532.0,63.6002,63.6543,63.5822,63.6183,85532.0
2022-07-18 12:15:00,70.68,70.72,70.61,70.63,81705.0,63.6183,63.6543,63.5552,63.5732,81705.0
2022-07-18 12:20:00,70.63,70.67,70.57,70.64,79205.0,63.5732,63.6093,63.5192,63.5822,79205.0
2022-07-18 12:25:00,70.64,70.64,70.53,70.53,71961.0,63.5822,63.5822,63.4832,63.4832,71961.0
2022-07-18 12:30:00,70.53,70.55,70.37,70.47,145527.0,63.4832,63.5012,63.3392,63.4292,145527.0
2022-07-18 12:35:00,70.46,70.52,70.44,70.49,149155.0,63.4202,63.4742,63.4022,63.4472,149155.0
2022-07-18 12:40:00,70.49,70.54,70.46,70.49,97671.0,63.4472,63.4922,63.4202,63.4472,97671.0
2022-07-18 12:45:00,70.49,70.52,70.41,70.52,121224.0,63.4472,63.4742,63.3752,63.4742,121224.0
2022-07-18 12:50:00,70.52,70.54,70.45,70.48,180364.0,63.4742,63.4922,63.4112,63.4382,180364.0
2022-07-18 12:55:00,70.48,70.48,70.36,70.46,216884.0,63.4382,63.4382,63.3302,63.4202,216884.0
2022-07-18 13:00:00,70.46,70.61,70.42,70.58,242219.0,63.4202,63.5552,63.3842,63.5282,242219.0
2022-07-18 13:05:00,70.59,70.64,70.55,70.62,72803.0,63.5372,63.5822,63.5012,63.5642,72803.0
2022-07-18 13:10:00,70.61,70.78,70.6,70.76,129381.0,63.5552,63.7083,63.5462,63.6903,129381.0
2022-07-18 13:15:00,70.76,70.82,70.73,70.77,450158.0,63.6903,63.7443,63.6633,63.6993,450158.0
2022-07-18 13:20:00,70.78,70.9,70.77,70.87,169372.0,63.7083,63.8163,63.6993,63.7893,169372.0
2022-07-18 13:25:00,70.88,71.01,70.87,71.01,196132.0,63.7983,63.9153,63.7893,63.9153,196132.0
2022-07-18 13:30:00,71.01,71.06,70.91,70.99,216704.0,63.9153,63.9603,63.8253,63.8973,216704.0
2022-07-18 13:35:00,70.98,70.99,70.82,70.92,177800.0,63.8883,63.8973,63.7443,63.8343,177800.0
2022-07-18 13:40:00,70.93,70.98,70.78,70.81,181121.0,63.8433,63.8883,63.7083,63.7353,181121.0
2022-07-18 13:45:00,70.81,70.83,70.64,70.65,134941.0,63.7353,63.7533,63.5822,63.5912,134941.0
2022-07-18 13:50:00,70.65,70.74,70.58,70.68,120020.0,63.5912,63.6723,63.5282,63.6183,120020.0
2022-07-18 13:55:00,70.69,70.7,70.47,70.49,171562.0,63.6273,63.6363,63.4292,63.4472,171562.0
2022-07-18 14:00:00,70.48,70.54,70.35,70.43,225507.0,63.4382,63.4922,63.3212,63.3932,225507.0
2022-07-18 14:05:00,70.45,70.46,70.33,70.39,177350.0,63.4112,63.4202,63.3032,63.3572,177350.0
2022-07-18 14:10:00,70.39,70.44,70.31,70.32,203658.0,63.3572,63.4022,63.2852,63.2942,203658.0
2022-07-18 14:15:00,70.32,70.41,70.29,70.37,155061.0,63.2942,63.3752,63.2672,63.3392,155061.0
2022-07-18 14:20:00,70.37,70.42,70.31,70.38,172794.0,63.3392,63.3842,63.2852,63.3482,172794.0
2022-07-18 14:25:00,70.38,70.42,70.23,70.3,195039.0,63.3482,63.3842,63.2132,63.2762,195039.0
2022-07-18 14:30:00,70.3,70.4,70.28,70.38,158014.0,63.2762,63.3662,63.2582,63.3482,158014.0
2022-07-18 14:35:00,70.38,70.52,70.36,70.49,146876.0,63.3482,63.4742,63.3302,63.4472,146876.0
2022-07-18 14:40:00,70.5,70.52,70.37,70.43,194098.0,63.4562,63.4742,63.3392,63.3932,194098.0
2022-07-18 14:45:00,70.43,70.49,70.36,70.37,149022.0,63.3932,63.4472,63.3302,63.3392,149022.0
2022-07-18 14:50:00,70.38,70.43,70.34,70.43,181568.0,63.3482,63.3932,63.3122,63.3932,181568.0
2022-07-18 14:55:00,70.43,70.44,70.32,70.36,140818.0,63.3932,63.4022,63.2942,63.3302,140818.0
2022-07-18 15:00:00,70.35,70.47,70.33,70.42,180445.0,63.3212,63.4292,63.3032,63.3842,180445.0
2022-07-18 15:05:00,70.42,70.57,70.42,70.52,231623.0,63.3842,63.5192,63.3842,63.4742,231623.0
2022-07-18 15:10:00,70.52,70.54,70.38,70.43,214356.0,63.4742,63.4922,63.3482,63.3932,214356.0
2022-07-18 15:15:00,70.43,70.59,70.42,70.58,231888.0,63.3932,63.5372,63.3842,63.5282,231888.0
2022-07-18 15:20:00,70.59,70.63,70.37,70.38,233639.0,63.5372,63.5732,63.3392,63.3482,233639.0
2022-07-18 15:25:00,70.38,70.42,70.2,70.2,197194.0,63.3482,63.3842,63.1862,63.1862,197194.0
2022-07-18 15:30:00,70.21,70.22,69.98,70.02,284707.0,63.1952,63.2042,62.9882,63.0242,284707.0
2022-07-18 15:35:00,70.01,70.04,69.88,69.92,491952.0,63.0152,63.0422,62.8982,62.9342,491952.0
2022-07-18 15:40:00,69.91,70.04,69.9,69.99,357440.0,62.9252,63.0422,62.9162,62.9972,357440.0
2022-07-18 15:45:00,69.98,69.98,69.83,69.87,533088.0,62.9882,62.9882,62.8532,62.8892,533088.0
2022-07-18 15:50:00,69.87,70.17,69.83,70.16,557888.0,62.8892,63.1592,62.8532,63.1502,557888.0
2022-07-18 15:55:00,70.17,70.23,70.07,70.14,787000.0,63.1592,63.2132,63.0692,63.1322,787000.0
2022-07-19 09:30:00,70.06,71.18,70.04,71.13,1877233.0,63.0602,64.0683,63.0422,64.0233,1877233.0
2022-07-19 09:35:00,71.14,71.39,71.01,71.38,894729.0,64.0323,64.2573,63.9153,64.2483,894729.0
2022-07-19 09:40:00,71.38,71.55,71.33,71.39,708134.0,64.2483,64.4013,64.2033,64.2573,708134.0
2022-07-19 09:45:00,71.4,71.51,70.77,71.12,997429.0,64.2663,64.3653,63.6993,64.0143,997429.0
2022-07-19 09:50:00,71.12,71.3,70.97,71.08,320063.0,64.0143,64.1763,63.8793,63.9783,320063.0
2022-07-19 09:55:00,71.08,71.19,70.93,71.16,328643.0,63.9783,64.0773,63.8433,64.0503,328643.0
2022-07-19 10:00:00,71.17,71.41,71.03,71.31,515720.0,64.0593,64.2753,63.9333,64.1853,515720.0
2022-07-19 10:05:00,71.31,71.34,71.04,71.13,428626.0,64.1853,64.2123,63.9423,64.0233,428626.0
2022-07-19 10:10:00,71.15,71.43,71.08,71.1,508303.0,64.0413,64.2933,63.9783,63.9963,508303.0
2022-07-19 10:15:00,71.1,71.35,70.9,71.34,459566.0,63.9963,64.2213,63.8163,64.2123,459566.0
2022-07-19 10:20:00,71.33,71.44,71.26,71.38,263688.0,64.2033,64.3023,64.1403,64.2483,263688.0
2022-07-19 10:25:00,71.37,71.54,71.37,71.45,209459.0,64.2393,64.3923,64.2393,64.3113,209459.0
2022-07-19 10:30:00,71.45,71.51,71.33,71.41,158277.0,64.3113,64.3653,64.2033,64.2753,158277.0
2022-07-19 10:35:00,71.4,71.41,71.21,71.29,135868.0,64.2663,64.2753,64.0953,64.1673,135868.0
2022-07-19 10:40:00,71.3,71.34,71.1,71.18,179793.0,64.1763,64.2123,63.9963,64.0683,179793.0
2022-07-19 10:45:00,71.19,71.23,71.04,71.09,144889.0,64.0773,64.1133,63.9423,63.9873,144889.0
2022-07-19 10:50:00,71.09,71.23,71.09,71.13,123303.0,63.9873,64.1133,63.9873,64.0233,123303.0
2022-07-19 10:55:00,71.15,71.15,70.83,70.91,308719.0,64.0413,64.0413,63.7533,63.8253,308719.0
2022-07-19 11:00:00,70.91,70.97,70.83,70.85,155082.0,63.8253,63.8793,63.7533,63.7713,155082.0
2022-07-19 11:05:00,70.84,71.13,70.8,71.09,232864.0,63.7623,64.0233,63.7263,63.9873,232864.0
2022-07-19 11:10:00,71.1,71.16,71.0,71.03,137405.0,63.9963,64.0503,63.9063,63.9333,137405.0
2022-07-19 11:15:00,71.02,71.05,70.9,70.97,141323.0,63.9243,63.9513,63.8163,63.8793,141323.0
2022-07-19 11:20:00,70.98,71.03,70.93,71.02,95478.0,63.8883,63.9333,63.8433,63.9243,95478.0
2022-07-19 11:25:00,71.02,71.18,71.01,71.15,247083.0,63.9243,64.0683,63.9153,64.0413,247083.0
2022-07-19 11:30:00,71.15,71.31,71.11,71.3,185461.0,64.0413,64.1853,64.0053,64.1763,185461.0
2022-07-19 11:35:00,71.31,71.38,71.28,71.34,184289.0,64.1853,64.2483,64.1583,64.2123,184289.0
2022-07-19 11:40:00,71.33,71.37,71.28,71.37,80675.0,64.2033,64.2393,64.1583,64.2393,80675.0
2022-07-19 11:45:00,71.37,71.42,71.25,71.37,125674.0,64.2393,64.2843,64.1313,64.2393,125674.0
2022-07-19 11:50:00,71.38,71.44,71.34,71.38,88692.0,64.2483,64.3023,64.2123,64.2483,88692.0
2022-07-19 11:55:00,71.37,71.58,71.36,71.57,111495.0,64.2393,64.4283,64.2303,64.4193,111495.0
2022-07-19 12:00:00,71.57,71.6,71.49,71.54,179939.0,64.4193,64.4463,64.3473,64.3923,179939.0
2022-07-19 12:05:00,71.55,71.59,71.45,71.52,121226.0,64.4013,64.4373,64.3113,64.3743,121226.0
2022-07-19 12:10:00,71.52,71.69,71.51,71.65,199457.0,64.3743,64.5273,64.3653,64.4913,199457.0
2022-07-19 12:15:00,71.66,71.72,71.63,71.69,242117.0,64.5003,64.5543,64.4733,64.5273,242117.0
2022-07-19 12:20:00,71.69,71.8,71.65,71.8,317263.0,64.5273,64.6264,64.4913,64.6264,317263.0
2022-07-19 12:25:00,71.8,71.85,71.74,71.76,123327.0,64.6264,64.6714,64.5723,64.5903,123327.0
2022-07-19 12:30:00,71.77,71.79,71.73,71.77,140953.0,64.5993,64.6173,64.5633,64.5993,140953.0
2022-07-19 12:35:00,71.76,71.99,71.76,71.99,144263.0,64.5903,64.7974,64.5903,64.7974,144263.0
2022-07-19 12:40:00,71.99,72.08,71.93,71.93,172185.0,64.7974,64.8784,64.7434,64.7434,172185.0
2022-07-19 12:45:00,71.92,72.0,71.91,71.94,105294.0,64.7344,64.8064,64.7254,64.7524,105294.0
2022-07-19 12:50:00,71.95,72.0,71.9,71.96,103789.0,64.7614,64.8064,64.7164,64.7704,103789.0
2022-07-19 12:55:00,71.95,72.01,71.9,71.98,206460.0,64.7614,64.8154,64.7164,64.7884,206460.0
2022-07-19 13:00:00,71.98,72.13,71.97,72.08,140212.0,64.7884,64.9234,64.7794,64.8784,140212.0
2022-07-19 13:05:00,72.07,72.08,71.93,72.0,89816.0,64.8694,64.8784,64.7434,64.8064,89816.0
2022-07-19 13:10:00,72.01,72.04,71.91,71.95,58431.0,64.8154,64.8424,64.7254,64.7614,58431.0
2022-07-19 13:15:00,71.95,71.98,71.84,71.86,96897.0,64.7614,64.7884,64.6624,64.6804,96897.0
2022-07-19 13:20:00,71.86,71.96,71.84,71.95,154354.0,64.6804,64.7704,64.6624,64.7614,154354.0
2022-07-19 13:25:00,71.94,71.97,71.88,71.92,70890.0,64.7524,64.7794,64.6984,64.7344,70890.0
2022-07-19 13:30:00,71.93,72.05,71.92,72.05,119186.0,64.7434,64.8514,64.7344,64.8514,119186.0
2022-07-19 13:35:00,72.05,72.15,71.96,72.13,76207.0,64.8514,64.9414,64.7704,64.9234,76207.0
2022-07-19 13:40:00,72.13,72.19,72.03,72.06,147306.0,64.9234,64.9774,64.8334,64.8604,147306.0
2022-07-19 13:45:00,72.06,72.14,72.03,72.14,145658.0,64.8604,64.9324,64.8334,64.9324,145658.0
2022-07-19 13:50:00,72.13,72.13,72.02,72.09,128088.0,64.9234,64.9234,64.8244,64.8874,128088.0
2022-07-19 13:55:00,72.09,72.12,72.01,72.08,115985.0,64.8874,64.9144,64.8154,64.8784,115985.0
2022-07-19 14:00:00,72.09,72.17,72.08,72.14,119523.0,64.8874,64.9594,64.8784,64.9324,119523.0
2022-07-19 14:05:00,72.15,72.16,72.03,72.13,140420.0,64.9414,64.9504,64.8334,64.9234,140420.0
2022-07-19 14:10:00,72.14,72.21,72.07,72.11,239857.0,64.9324,64.9954,64.8694,64.9054,239857.0
2022-07-19 14:15:00,72.11,72.12,72.01,72.09,80233.0,64.9054,64.9144,64.8154,64.8874,80233.0
2022-07-19 14:20:00,72.11,72.11,71.97,72.0,89917.0,64.9054,64.9054,64.7794,64.8064,89917.0
2022-07-19 14:25:00,72.01,72.03,71.89,71.89,94502.0,64.8154,64.8334,64.7074,64.7074,94502.0
2022-07-19 14:30:00,71.89,71.96,71.85,71.86,196989.0,64.7074,64.7704,64.6714,64.6804,196989.0
2022-07-19 14:35:00,71.87,71.93,71.86,71.87,184266.0,64.6894,64.7434,64.6804,64.6894,184266.0
2022-07-19 14:40:00,71.88,71.9,71.81,71.86,156065.0,64.6984,64.7164,64.6354,64.6804,156065.0
2022-07-19 14:45:00,71.86,71.86,71.75,71.8,199540.0,64.6804,64.6804,64.5813,64.6264,199540.0
2022-07-19 14:50:00,71.81,71.89,71.7,71.88,170462.0,64.6354,64.7074,64.5363,64.6984,170462.0
2022-07-19 14:55:00,71.88,71.98,71.81,71.98,178876.0,64.6984,64.7884,64.6354,64.7884,178876.0
2022-07-19 15:00:00,71.98,72.03,71.91,72.0,173274.0,64.7884,64.8334,64.7254,64.8064,173274.0
2022-07-19 15:05:00,72.0,72.08,71.98,72.06,203151.0,64.8064,64.8784,64.7884,64.8604,203151.0
2022-07-19 15:10:00,72.06,72.07,71.95,71.98,185808.0,64.8604,64.8694,64.7614,64.7884,185808.0
2022-07-19 15:15:00,71.98,72.02,71.94,72.01,206033.0,64.7884,64.8244,64.7524,64.8154,206033.0
2022-07-19 15:20:00,72.01,72.14,71.98,72.13,303516.0,64.8154,64.9324,64.7884,64.9234,303516.0
2022-07-19 15:25:00,72.13,72.15,72.08,72.14,204727.0,64.9234,64.9414,64.8784,64.9324,204727.0
2022-07-19 15:30:00,72.13,72.19,72.02,72.08,320446.0,64.9234,64.9774,64.8244,64.8784,320446.0
2022-07-19 15:35:00,72.09,72.24,72.07,72.2,370976.0,64.8874,65.0224,64.8694,64.9864,370976.0
2022-07-19 15:40:00,72.2,72.45,72.19,72.43,518219.0,64.9864,65.2114,64.9774,65.1934,518219.0
2022-07-19 15:45:00,72.43,72.47,72.33,72.39,701184.0,65.1934,65.2294,65.1034,65.1574,701184.0
2022-07-19 15:50:00,72.39,72.5,72.35,72.36,964644.0,65.1574,65.2564,65.1214,65.1304,964644.0
2022-07-19 15:55:00,72.36,72.48,72.31,72.31,1215456.0,65.1304,65.2384,65.0854,65.0854,1215456.0
2022-07-20 09:30:00,71.58,72.07,71.4,72.07,1129377.0,64.4283,64.8694,64.2663,64.8694,1129377.0
2022-07-20 09:35:00,72.07,72.12,71.8,71.83,680065.0,64.8694,64.9144,64.6264,64.6534,680065.0
2022-07-20 09:40:00,71.84,71.91,71.4,71.43,486187.0,64.6624,64.7254,64.2663,64.2933,486187.0
2022-07-20 09:45:00,71.43,71.48,71.22,71.37,404238.0,64.2933,64.3383,64.1043,64.2393,404238.0
2022-07-20 09:50:00,71.38,71.86,71.33,71.77,382133.0,64.2483,64.6804,64.2033,64.5993,382133.0
2022-07-20 09:55:00,71.77,72.07,71.76,72.03,211090.0,64.5993,64.8694,64.5903,64.8334,211090.0
2022-07-20 10:00:00,72.04,72.05,71.52,71.68,330217.0,64.8424,64.8514,64.3743,64.5183,330217.0
2022-07-20 10:05:00,71.67,71.69,71.42,71.63,211557.0,64.5093,64.5273,64.2843,64.4733,211557.0
2022-07-20 10:10:00,71.62,71.64,71.38,71.42,241385.0,64.4643,64.4823,64.2483,64.2843,241385.0
2022-07-20 10:15:00,71.41,71.55,71.34,71.51,365961.0,64.2753,64.4013,64.2123,64.3653,365961.0
2022-07-20 10:20:00,71.51,71.68,71.49,71.67,166285.0,64.3653,64.5183,64.3473,64.5093,166285.0
2022-07-20 10:25:00,71.67,71.93,71.65,71.8,139459.0,64.5093,64.7434,64.4913,64.6264,139459.0
2022-07-20 10:30:00,71.79,71.83,71.59,71.81,367270.0,64.6173,64.6534,64.4373,64.6354,367270.0
2022-07-20 10:35:00,71.81,72.1,71.81,72.08,164955.0,64.6354,64.8964,64.6354,64.8784,164955.0
2022-07-20 10:40:00,72.06,72.18,71.85,72.17,203966.0,64.8604,64.9684,64.6714,64.9594,203966.0
2022-07-20 10:45:00,72.19,72.5,72.19,72.47,218860.0,64.9774,65.2564,64.9774,65.2294,218860.0
2022-07-20 10:50:00,72.46,72.67,72.42,72.65,456081.0,65.2204,65.4094,65.1844,65.3914,456081.0
2022-07-20 10:55:00,72.66,72.7,72.56,72.7,383379.0,65.4004,65.4364,65.3104,65.4364,383379.0
2022-07-20 11:00:00,72.69,72.7,72.57,72.68,150800.0,65.4274,65.4364,65.3194,65.4184,150800.0
2022-07-20 11:05:00,72.68,72.68,72.44,72.59,203092.0,65.4184,65.4184,65.2024,65.3374,203092.0
2022-07-20 11:10:00,72.59,72.65,72.52,72.52,120190.0,65.3374,65.3914,65.2744,65.2744,120190.0
2022-07-20 11:15:00,72.51,72.52,72.36,72.48,166398.0,65.2654,65.2744,65.1304,65.2384,166398.0
2022-07-20 11:20:00,72.48,72.52,72.31,72.33,109871.0,65.2384,65.2744,65.0854,65.1034,109871.0
2022-07-20 11:25:00,72.32,72.4,72.24,72.28,152546.0,65.0944,65.1664,65.0224,65.0584,152546.0
2022-07-20 11:30:00,72.28,72.28,72.13,72.14,168658.0,65.0584,65.0584,64.9234,64.9324,168658.0
2022-07-20 11:35:00,72.14,72.24,72.01,72.03,463693.0,64.9324,65.0224,64.8154,64.8334,463693.0
2022-07-20 11:40:00,72.03,72.06,71.91,72.05,509158.0,64.8334,64.8604,64.7254,64.8514,509158.0
2022-07-20 11:45:00,72.06,72.37,72.04,72.34,311691.0,64.8604,65.1394,64.8424,65.1124,311691.0
2022-07-20 11:50:00,72.34,72.46,72.28,72.4,112192.0,65.1124,65.2204,65.0584,65.1664,112192.0
2022-07-20 11:55:00,72.39,72.52,72.31,72.43,139182.0,65.1574,65.2744,65.0854,65.1934,139182.0
2022-07-20 12:00:00,72.42,72.42,72.3,72.42,132823.0,65.1844,65.1844,65.0764,65.1844,132823.0
2022-07-20 12:05:00,72.41,72.55,72.41,72.54,151345.0,65.1754,65.3014,65.1754,65.2924,151345.0
2022-07-20 12:10:00,72.55,72.74,72.54,72.61,170798.0,65.3014,65.4724,65.2924,65.3554,170798.0
2022-07-20 12:15:00,72.62,72.72,72.55,72.7,285669.0,65.3644,65.4544,65.3014,65.4364,285669.0
2022-07-20 12:20:00,72.71,72.84,72.71,72.74,168745.0,65.4454,65.5624,65.4454,65.4724,168745.0
2022-07-20 12:25:00,72.74,72.79,72.7,72.77,179682.0,65.4724,65.5174,65.4364,65.4994,179682.0
2022-07-20 12:30:00,72.77,72.84,72.68,72.81,162151.0,65.4994,65.5624,65.4184,65.5354,162151.0
2022-07-20 12:35:00,72.81,72.89,72.78,72.84,90895.0,65.5354,65.6074,65.5084,65.5624,90895.0
2022-07-20 12:40:00,72.84,72.87,72.6,72.64,168436.0,65.5624,65.5894,65.3464,65.3824,168436.0
2022-07-20 12:45:00,72.63,72.64,72.41,72.43,194582.0,65.3734,65.3824,65.1754,65.1934,194582.0
2022-07-20 12:50:00,72.43,72.74,72.43,72.7,149254.0,65.1934,65.4724,65.1934,65.4364,149254.0
2022-07-20 12:55:00,72.7,72.97,72.7,72.94,165922.0,65.4364,65.6795,65.4364,65.6525,165922.0
2022-07-20 13:00:00,72.94,72.95,72.56,72.56,296132.0,65.6525,65.6615,65.3104,65.3104,296132.0
2022-07-20 13:05:00,72.56,72.66,72.44,72.56,218054.0,65.3104,65.4004,65.2024,65.3104,218054.0
2022-07-20 13:10:00,72.56,72.56,72.34,72.43,180763.0,65.3104,65.3104,65.1124,65.1934,180763.0
2022-07-20 13:15:00,72.42,72.81,72.41,72.81,85638.0,65.1844,65.5354,65.1754,65.5354,85638.0
2022-07-20 13:20:00,72.82,72.84,72.63,72.69,81010.0,65.5444,65.5624,65.3734,65.4274,81010.0
2022-07-20 13:25:00,72.68,72.77,72.57,72.77,59458.0,65.4184,65.4994,65.3194,65.4994,59458.0
2022-07-20 13:30:00,72.77,72.81,72.62,72.78,136425.0,65.4994,65.5354,65.3644,65.5084,136425.0
2022-07-20 13:35:00,72.78,72.79,72.63,72.73,57994.0,65.5084,65.5174,65.3734,65.4634,57994.0
2022-07-20 13:40:00,72.72,72.78,72.68,72.77,75013.0,65.4544,65.5084,65.4184,65.4994,75013.0
2022-07-20 13:45:00,72.78,72.83,72.66,72.67,87004.0,65.5084,65.5534,65.4004,65.4094,87004.0
2022-07-20 13:50:00,72.66,72.71,72.55,72.55,76827.0,65.4004,65.4454,65.3014,65.3014,76827.0
2022-07-20 13:55:00,72.55,72.56,72.34,72.4,222295.0,65.3014,65.3104,65.1124,65.1664,222295.0
2022-07-20 14:00:00,72.39,72.53,72.33,72.37,125260.0,65.1574,65.2834,65.1034,65.1394,125260.0
2022-07-20 14:05:00,72.38,72.51,72.35,72.5,118101.0,65.1484,65.2654,65.1214,65.2564,118101.0
2022-07-20 14:10:00,72.5,72.51,72.27,72.35,80230.0,65.2564,65.2654,65.0494,65.1214,80230.0
2022-07-20 14:15:00,72.34,72.49,72.28,72.48,95844.0,65.1124,65.2474,65.0584,65.2384,95844.0
2022-07-20 14:20:00,72.49,72.7,72.48,72.69,133273.0,65.2474,65.4364,65.2384,65.4274,133273.0
2022-07-20 14:25:00,72.7,72.95,72.69,72.94,183510.0,65.4364,65.6615,65.4274,65.6525,183510.0
2022-07-20 14:30:00,72.94,72.99,72.83,72.93,171448.0,65.6525,65.6975,65.5534,65.6435,171448.0
2022-07-20 14:35:00,72.94,73.06,72.89,73.01,144707.0,65.6525,65.7605,65.6074,65.7155,144707.0
2022-07-20 14:40:00,73.02,73.12,73.0,73.12,198209.0,65.7245,65.8145,65.7065,65.8145,198209.0
2022-07-20 14:45:00,73.11,73.16,73.04,73.07,149120.0,65.8055,65.8505,65.7425,65.7695,149120.0
2022-07-20 14:50:00,73.08,73.09,72.86,72.88,117487.0,65.7785,65.7875,65.5804,65.5984,117487.0
2022-07-20 14:55:00,72.87,73.13,72.84,73.05,99353.0,65.5894,65.8235,65.5624,65.7515,99353.0
2022-07-20 15:00:00,73.05,73.21,73.02,73.2,120226.0,65.7515,65.8955,65.7245,65.8865,120226.0
2022-07-20 15:05:00,73.2,73.23,73.05,73.06,165950.0,65.8865,65.9135,65.7515,65.7605,165950.0
2022-07-20 15:10:00,73.06,73.22,73.05,73.15,113726.0,65.7605,65.9045,65.7515,65.8415,113726.0
2022-07-20 15:15:00,73.15,73.29,73.12,73.28,136406.0,65.8415,65.9675,65.8145,65.9585,136406.0
2022-07-20 15:20:00,73.29,73.29,73.08,73.09,145559.0,65.9675,65.9675,65.7785,65.7875,145559.0
2022-07-20 15:25:00,73.09,73.25,73.09,73.22,158407.0,65.7875,65.9315,65.7875,65.9045,158407.0
2022-07-20 15:30:00,73.22,73.26,73.03,73.06,147830.0,65.9045,65.9405,65.7335,65.7605,147830.0
2022-07-20 15:35:00,73.06,73.26,73.04,73.24,245217.0,65.7605,65.9405,65.7425,65.9225,245217.0
2022-07-20 15:40:00,73.24,73.35,73.15,73.31,324423.0,65.9225,66.0215,65.8415,65.9855,324423.0
2022-07-20 15:45:00,73.31,73.32,73.15,73.18,275986.0,65.9855,65.9945,65.8415,65.8685,275986.0
2022-07-20 15:50:00,73.18,73.27,73.04,73.1,621874.0,65.8685,65.9495,65.7425,65.7965,621874.0
2022-07-20 15:55:00,73.09,73.18,72.97,73.03,800216.0,65.7875,65.8685,65.6795,65.7335,800216.0
2022-07-21 09:30:00,71.02,71.46,70.83,71.12,1257535.0,63.9243,64.3203,63.7533,64.0143,1257535.0
2022-07-21 09:35:00,71.11,71.12,70.66,70.73,892058.0,64.0053,64.0143,63.6002,63.6633,892058.0
2022-07-21 09:40:00,70.73,70.95,70.4,70.51,693810.0,63.6633,63.8613,63.3662,63.4652,693810.0
2022-07-21 09:45:00,70.5,70.71,70.26,70.31,518613.0,63.4562,63.6453,63.2402,63.2852,518613.0
2022-07-21 09:50:00,70.31,70.97,70.28,70.92,342027.0,63.2852,63.8793,63.2582,63.8343,342027.0
2022-07-21 09:55:00,70.91,71.17,70.81,70.84,420191.0,63.8253,64.0593,63.7353,63.7623,420191.0
2022-07-21 10:00:00,70.84,70.96,70.47,70.48,350798.0,63.7623,63.8703,63.4292,63.4382,350798.0
2022-07-21 10:05:00,70.48,70.61,70.35,70.37,405802.0,63.4382,63.5552,63.3212,63.3392,405802.0
2022-07-21 10:10:00,70.36,70.46,69.98,69.99,324400.0,63.3302,63.4202,62.9882,62.9972,324400.0
2022-07-21 10:15:00,69.99,70.18,69.94,70.12,253018.0,62.9972,63.1682,62.9522,63.1142,253018.0
2022-07-21 10:20:00,70.12,70.15,69.87,69.88,398978.0,63.1142,63.1412,62.8892,62.8982,398978.0
2022-07-21 10:25:00,69.89,69.93,69.66,69.7,379121.0,62.9072,62.9432,62.7002,62.7362,379121.0
2022-07-21 10:30:00,69.71,70.03,69.69,69.97,384256.0,62.7452,63.0332,62.7272,62.9792,384256.0
2022-07-21 10:35:00,69.98,70.26,69.93,70.21,259441.0,62.9882,63.2402,62.9432,63.1952,259441.0
2022-07-21 10:40:00,70.22,70.41,70.11,70.4,310634.0,63.2042,63.3752,63.1052,63.3662,310634.0
2022-07-21 10:45:00,70.41,70.55,70.35,70.47,310022.0,63.3752,63.5012,63.3212,63.4292,310022.0
2022-07-21 10:50:00,70.5,70.73,70.45,70.73,146221.0,63.4562,63.6633,63.4112,63.6633,146221.0
2022-07-21 10:55:00,70.73,70.82,70.64,70.79,317271.0,63.6633,63.7443,63.5822,63.7173,317271.0
2022-07-21 11:00:00,70.8,70.99,70.74,70.99,655106.0,63.7263,63.8973,63.6723,63.8973,655106.0
2022-07-21 11:05:00,71.0,71.0,70.61,70.61,294967.0,63.9063,63.9063,63.5552,63.5552,294967.0
2022-07-21 11:10:00,70.62,70.65,70.39,70.41,218622.0,63.5642,63.5912,63.3572,63.3752,218622.0
2022-07-21 11:15:00,70.41,70.65,70.41,70.59,137547.0,63.3752,63.5912,63.3752,63.5372,137547.0
2022-07-21 11:20:00,70.57,70.6,70.37,70.46,161176.0,63.5192,63.5462,63.3392,63.4202,161176.0
2022-07-21 11:25:00,70.46,70.73,70.39,70.73,120354.0,63.4202,63.6633,63.3572,63.6633,120354.0
2022-07-21 11:30:00,70.74,70.94,70.56,70.93,198946.0,63.6723,63.8523,63.5102,63.8433,198946.0
2022-07-21 11:35:00,70.93,71.04,70.83,70.83,186733.0,63.8433,63.9423,63.7533,63.7533,186733.0
2022-07-21 11:40:00,70.83,70.99,70.78,70.93,155533.0,63.7533,63.8973,63.7083,63.8433,155533.0
2022-07-21 11:45:00,70.93,71.08,70.91,70.93,139642.0,63.8433,63.9783,63.8253,63.8433,139642.0
2022-07-21 11:50:00,70.92,71.16,70.9,71.14,97158.0,63.8343,64.0503,63.8163,64.0323,97158.0
2022-07-21 11:55:00,71.12,71.16,71.03,71.05,72828.0,64.0143,64.0503,63.9333,63.9513,72828.0
2022-07-21 12:00:00,71.05,71.11,70.97,71.09,126364.0,63.9513,64.0053,63.8793,63.9873,126364.0
2022-07-21 12:05:00,71.1,71.21,71.07,71.11,73555.0,63.9963,64.0953,63.9693,64.0053,73555.0
2022-07-21 12:10:00,71.13,71.17,70.77,70.82,107903.0,64.0233,64.0593,63.6993,63.7443,107903.0
2022-07-21 12:15:00,70.83,70.94,70.79,70.93,132379.0,63.7533,63.8523,63.7173,63.8433,132379.0
2022-07-21 12:20:00,70.94,70.96,70.79,70.96,102970.0,63.8523,63.8703,63.7173,63.8703,102970.0
2022-07-21 12:25:00,70.97,71.13,70.96,71.07,157411.0,63.8793,64.0233,63.8703,63.9693,157411.0
2022-07-21 12:30:00,71.07,71.14,71.02,71.09,122230.0,63.9693,64.0323,63.9243,63.9873,122230.0
2022-07-21 12:35:00,71.1,71.19,71.03,71.16,86825.0,63.9963,64.0773,63.9333,64.0503,86825.0
2022-07-21 12:40:00,71.16,71.16,70.95,70.98,121780.0,64.0503,64.0503,63.8613,63.8883,121780.0
2022-07-21 12:45:00,70.97,71.08,70.92,71.08,90021.0,63.8793,63.9783,63.8343,63.9783,90021.0
2022-07-21 12:50:00,71.07,71.21,71.07,71.19,139789.0,63.9693,64.0953,63.9693,64.0773,139789.0
2022-07-21 12:55:00,71.18,71.37,71.14,71.33,189136.0,64.0683,64.2393,64.0323,64.2033,189136.0
2022-07-21 13:00:00,71.32,71.34,71.11,71.17,114533.0,64.1943,64.2123,64.0053,64.0593,114533.0
2022-07-21 13:05:00,71.16,71.28,71.15,71.25,91869.0,64.0503,64.1583,64.0413,64.1313,91869.0
2022-07-21 13:10:00,71.26,71.32,71.19,71.2,120637.0,64.1403,64.1943,64.0773,64.0863,120637.0
2022-07-21 13:15:00,71.2,71.43,71.18,71.29,387377.0,64.0863,64.2933,64.0683,64.1673,387377.0
2022-07-21 13:20:00,71.28,71.34,71.13,71.17,185708.0,64.1583,64.2123,64.0233,64.0593,185708.0
2022-07-21 13:25:00,71.17,71.2,71.07,71.09,179067.0,64.0593,64.0863,63.9693,63.9873,179067.0
2022-07-21 13:30:00,71.08,71.08,70.88,70.92,353714.0,63.9783,63.9783,63.7983,63.8343,353714.0
2022-07-21 13:35:00,70.91,71.04,70.88,70.99,136525.0,63.8253,63.9423,63.7983,63.8973,136525.0
2022-07-21 13:40:00,70.98,71.15,70.98,71.12,65914.0,63.8883,64.0413,63.8883,64.0143,65914.0
2022-07-21 13:45:00,71.11,71.15,70.98,70.99,63985.0,64.0053,64.0413,63.8883,63.8973,63985.0
2022-07-21 13:50:00,70.99,71.01,70.89,70.93,95684.0,63.8973,63.9153,63.8073,63.8433,95684.0
2022-07-21 13:55:00,70.92,71.0,70.89,70.96,105645.0,63.8343,63.9063,63.8073,63.8703,105645.0
2022-07-21 14:00:00,70.96,70.98,70.85,70.97,79715.0,63.8703,63.8883,63.7713,63.8793,79715.0
2022-07-21 14:05:00,70.97,70.98,70.88,70.92,91339.0,63.8793,63.8883,63.7983,63.8343,91339.0
2022-07-21 14:10:00,70.92,71.0,70.8,71.0,108353.0,63.8343,63.9063,63.7263,63.9063,108353.0
2022-07-21 14:15:00,71.0,71.08,70.95,70.98,136262.0,63.9063,63.9783,63.8613,63.8883,136262.0
2022-07-21 14:20:00,70.98,71.03,70.92,70.98,86826.0,63.8883,63.9333,63.8343,63.8883,86826.0
2022-07-21 14:25:00,70.97,71.08,70.95,71.08,107129.0,63.8793,63.9783,63.8613,63.9783,107129.0
2022-07-21 14:30:00,71.07,71.12,71.02,71.03,70650.0,63.9693,64.0143,63.9243,63.9333,70650.0
2022-07-21 14:35:00,71.03,71.04,70.87,70.98,102873.0,63.9333,63.9423,63.7893,63.8883,102873.0
2022-07-21 14:40:00,70.98,70.99,70.81,70.81,69263.0,63.8883,63.8973,63.7353,63.7353,69263.0
2022-07-21 14:45:00,70.81,70.81,70.7,70.8,148687.0,63.7353,63.7353,63.6363,63.7263,148687.0
2022-07-21 14:50:00,70.79,70.84,70.74,70.83,110322.0,63.7173,63.7623,63.6723,63.7533,110322.0
2022-07-21 14:55:00,70.84,70.98,70.83,70.95,154739.0,63.7623,63.8883,63.7533,63.8613,154739.0
2022-07-21 15:00:00,70.95,71.08,70.95,71.02,101907.0,63.8613,63.9783,63.8613,63.9243,101907.0
2022-07-21 15:05:00,71.01,71.2,70.96,71.2,188578.0,63.9153,64.0863,63.8703,64.0863,188578.0
2022-07-21 15:10:00,71.19,71.21,71.05,71.12,153881.0,64.0773,64.0953,63.9513,64.0143,153881.0
2022-07-21 15:15:00,71.12,71.21,71.08,71.21,141105.0,64.0143,64.0953,63.9783,64.0953,141105.0
2022-07-21 15:20:00,71.2,71.21,71.11,71.17,165341.0,64.0863,64.0953,64.0053,64.0593,165341.0
2022-07-21 15:25:00,71.17,71.28,71.16,71.19,195688.0,64.0593,64.1583,64.0503,64.0773,195688.0
2022-07-21 15:30:00,71.19,71.27,71.13,71.26,255652.0,64.0773,64.1493,64.0233,64.1403,255652.0
2022-07-21 15:35:00,71.27,71.37,71.21,71.26,274711.0,64.1493,64.2393,64.0953,64.1403,274711.0
2022-07-21 15:40:00,71.26,71.44,71.25,71.4,206734.0,64.1403,64.3023,64.1313,64.2663,206734.0
2022-07-21 15:45:00,71.4,71.52,71.39,71.49,306664.0,64.2663,64.3743,64.2573,64.3473,306664.0
2022-07-21 15:50:00,71.5,71.67,71.5,71.63,436258.0,64.3563,64.5093,64.3563,64.4733,436258.0
2022-07-21 15:55:00,71.63,71.81,71.61,71.78,728552.0,64.4733,64.6354,64.4553,64.6083,728552.0
2022-07-22 09:30:00,72.02,72.73,71.86,71.87,1451102.0,64.8244,65.4634,64.6804,64.6894,1451102.0
2022-07-22 09:35:00,71.88,72.57,71.65,72.51,925375.0,64.6984,65.3194,64.4913,65.2654,925375.0
2022-07-22 09:40:00,72.51,72.65,72.36,72.48,670044.0,65.2654,65.3914,65.1304,65.2384,670044.0
2022-07-22 09:45:00,72.49,72.65,71.84,72.08,666937.0,65.2474,65.3914,64.6624,64.8784,666937.0
2022-07-22 09:50:00,72.08,72.25,71.95,72.05,379191.0,64.8784,65.0314,64.7614,64.8514,379191.0
2022-07-22 09:55:00,72.04,72.09,71.66,71.69,485525.0,64.8424,64.8874,64.5003,64.5273,485525.0
2022-07-22 10:00:00,71.69,71.87,71.6,71.73,1273197.0,64.5273,64.6894,64.4463,64.5633,1273197.0
2022-07-22 10:05:00,71.73,71.92,71.58,71.7,274987.0,64.5633,64.7344,64.4283,64.5363,274987.0
2022-07-22 10:10:00,71.7,72.14,71.69,72.06,212131.0,64.5363,64.9324,64.5273,64.8604,212131.0
2022-07-22 10:15:00,72.07,72.26,72.05,72.16,450958.0,64.8694,65.0404,64.8514,64.9504,450958.0
2022-07-22 10:20:00,72.15,72.24,71.98,72.09,173250.0,64.9414,65.0224,64.7884,64.8874,173250.0
2022-07-22 10:25:00,72.09,72.11,71.85,71.97,133086.0,64.8874,64.9054,64.6714,64.7794,133086.0
2022-07-22 10:30:00,71.96,72.03,71.84,71.94,87152.0,64.7704,64.8334,64.6624,64.7524,87152.0
2022-07-22 10:35:00,71.95,72.06,71.8,71.85,183588.0,64.7614,64.8604,64.6264,64.6714,183588.0
2022-07-22 10:40:00,71.86,72.1,71.73,72.04,164257.0,64.6804,64.8964,64.5633,64.8424,164257.0
2022-07-22 10:45:00,72.04,72.17,72.01,72.09,121848.0,64.8424,64.9594,64.8154,64.8874,121848.0
2022-07-22 10:50:00,72.07,72.15,72.02,72.11,167946.0,64.8694,64.9414,64.8244,64.9054,167946.0
2022-07-22 10:55:00,72.1,72.14,71.96,72.11,118304.0,64.8964,64.9324,64.7704,64.9054,118304.0
2022-07-22 11:00:00,72.1,72.17,71.94,71.98,141049.0,64.8964,64.9594,64.7524,64.7884,141049.0
2022-07-22 11:05:00,71.98,72.16,71.95,72.07,126672.0,64.7884,64.9504,64.7614,64.8694,126672.0
2022-07-22 11:10:00,72.07,72.25,72.0,72.17,217608.0,64.8694,65.0314,64.8064,64.9594,217608.0
2022-07-22 11:15:00,72.17,72.18,72.01,72.07,77956.0,64.9594,64.9684,64.8154,64.8694,77956.0
2022-07-22 11:20:00,72.07,72.16,72.02,72.08,104030.0,64.8694,64.9504,64.8244,64.8784,104030.0
2022-07-22 11:25:00,72.09,72.21,72.08,72.1,83602.0,64.8874,64.9954,64.8784,64.8964,83602.0
2022-07-22 11:30:00,72.1,72.19,71.91,71.92,203934.0,64.8964,64.9774,64.7254,64.7344,203934.0
2022-07-22 11:35:00,71.92,72.05,71.82,71.98,198591.0,64.7344,64.8514,64.6444,64.7884,198591.0
2022-07-22 11:40:00,71.97,72.0,71.79,71.89,104970.0,64.7794,64.8064,64.6173,64.7074,104970.0
2022-07-22 11:45:00,71.88,71.91,71.81,71.89,306888.0,64.6984,64.7254,64.6354,64.7074,306888.0
2022-07-22 11:50:00,71.88,72.06,71.88,71.94,153476.0,64.6984,64.8604,64.6984,64.7524,153476.0
2022-07-22 11:55:00,71.93,71.99,71.87,71.98,81000.0,64.7434,64.7974,64.6894,64.7884,81000.0
2022-07-22 12:00:00,71.97,72.05,71.9,71.95,63847.0,64.7794,64.8514,64.7164,64.7614,63847.0
2022-07-22 12:05:00,71.94,72.03,71.84,71.98,46528.0,64.7524,64.8334,64.6624,64.7884,46528.0
2022-07-22 12:10:00,71.98,72.01,71.91,71.98,101739.0,64.7884,64.8154,64.7254,64.7884,101739.0
2022-07-22 12:15:00,71.97,72.16,71.97,72.1,167932.0,64.7794,64.9504,64.7794,64.8964,167932.0
2022-07-22 12:20:00,72.1,72.11,72.0,72.01,76486.0,64.8964,64.9054,64.8064,64.8154,76486.0
2022-07-22 12:25:00,72.0,72.02,71.84,71.92,206903.0,64.8064,64.8244,64.6624,64.7344,206903.0
2022-07-22 12:30:00,71.92,72.07,71.86,72.05,82891.0,64.7344,64.8694,64.6804,64.8514,82891.0
2022-07-22 12:35:00,72.05,72.06,71.89,71.91,70942.0,64.8514,64.8604,64.7074,64.7254,70942.0
2022-07-22 12:40:00,71.9,71.96,71.82,71.86,82492.0,64.7164,64.7704,64.6444,64.6804,82492.0
2022-07-22 12:45:00,71.85,71.87,71.79,71.83,219835.0,64.6714,64.6894,64.6173,64.6534,219835.0
2022-07-22 12:50:00,71.83,71.93,71.81,71.89,69806.0,64.6534,64.7434,64.6354,64.7074,69806.0
2022-07-22 12:55:00,71.88,71.91,71.73,71.77,118059.0,64.6984,64.7254,64.5633,64.5993,118059.0
2022-07-22 13:00:00,71.78,71.78,71.59,71.59,147521.0,64.6083,64.6083,64.4373,64.4373,147521.0
2022-07-22 13:05:00,71.59,71.76,71.58,71.76,118997.0,64.4373,64.5903,64.4283,64.5903,118997.0
2022-07-22 13:10:00,71.75,71.76,71.56,71.57,138468.0,64.5813,64.5903,64.4103,64.4193,138468.0
2022-07-22 13:15:00,71.58,71.66,71.5,71.5,108445.0,64.4283,64.5003,64.3563,64.3563,108445.0
2022-07-22 13:20:00,71.5,71.56,71.36,71.36,189000.0,64.3563,64.4103,64.2303,64.2303,189000.0
2022-07-22 13:25:00,71.37,71.45,71.32,71.42,221014.0,64.2393,64.3113,64.1943,64.2843,221014.0
2022-07-22 13:30:00,71.42,71.42,71.25,71.34,274088.0,64.2843,64.2843,64.1313,64.2123,274088.0
2022-07-22 13:35:00,71.34,71.36,71.25,71.33,189746.0,64.2123,64.2303,64.1313,64.2033,189746.0
2022-07-22 13:40:00,71.32,71.34,71.19,71.27,163401.0,64.1943,64.2123,64.0773,64.1493,163401.0
2022-07-22 13:45:00,71.27,71.31,71.14,71.23,101934.0,64.1493,64.1853,64.0323,64.1133,101934.0
2022-07-22 13:50:00,71.22,71.24,71.14,71.22,184194.0,64.1043,64.1223,64.0323,64.1043,184194.0
2022-07-22 13:55:00,71.22,71.29,71.18,71.26,158876.0,64.1043,64.1673,64.0683,64.1403,158876.0
2022-07-22 14:00:00,71.26,71.27,71.01,71.06,218959.0,64.1403,64.1493,63.9153,63.9603,218959.0
2022-07-22 14:05:00,71.06,71.1,70.86,70.87,165197.0,63.9603,63.9963,63.7803,63.7893,165197.0
2022-07-22 14:10:00,70.88,70.9,70.73,70.76,198615.0,63.7983,63.8163,63.6633,63.6903,198615.0
2022-07-22 14:15:00,70.76,71.02,70.76,71.01,122804.0,63.6903,63.9243,63.6903,63.9153,122804.0
2022-07-22 14:20:00,71.0,71.05,70.93,71.0,158981.0,63.9063,63.9513,63.8433,63.9063,158981.0
2022-07-22 14:25:00,71.0,71.12,70.93,71.09,170409.0,63.9063,64.0143,63.8433,63.9873,170409.0
2022-07-22 14:30:00,71.09,71.14,70.96,71.04,151695.0,63.9873,64.0323,63.8703,63.9423,151695.0
2022-07-22 14:35:00,71.05,71.17,71.05,71.15,110861.0,63.9513,64.0593,63.9513,64.0413,110861.0
2022-07-22 14:40:00,71.14,71.18,71.05,71.06,109434.0,64.0323,64.0683,63.9513,63.9603,109434.0
2022-07-22 14:45:00,71.05,71.13,71.03,71.1,85308.0,63.9513,64.0233,63.9333,63.9963,85308.0
2022-07-22 14:50:00,71.1,71.19,71.07,71.14,114989.0,63.9963,64.0773,63.9693,64.0323,114989.0
2022-07-22 14:55:00,71.15,71.22,71.11,71.14,155235.0,64.0413,64.1043,64.0053,64.0323,155235.0
2022-07-22 15:00:00,71.14,71.14,71.04,71.08,94870.0,64.0323,64.0323,63.9423,63.9783,94870.0
2022-07-22 15:05:00,71.07,71.18,71.06,71.13,123574.0,63.9693,64.0683,63.9603,64.0233,123574.0
2022-07-22 15:10:00,71.13,71.33,71.09,71.33,136987.0,64.0233,64.2033,63.9873,64.2033,136987.0
2022-07-22 15:15:00,71.33,71.33,71.19,71.23,104642.0,64.2033,64.2033,64.0773,64.1133,104642.0
2022-07-22 15:20:00,71.23,71.34,71.22,71.31,119580.0,64.1133,64.2123,64.1043,64.1853,119580.0
2022-07-22 15:25:00,71.3,71.31,71.14,71.22,107216.0,64.1763,64.1853,64.0323,64.1043,107216.0
2022-07-22 15:30:00,71.23,71.29,71.1,71.11,108013.0,64.1133,64.1673,63.9963,64.0053,108013.0
2022-07-22 15:35:00,71.1,71.13,71.0,71.01,94517.0,63.9963,64.0233,63.9063,63.9153,94517.0
2022-07-22 15:40:00,71.01,71.15,70.98,71.12,128679.0,63.9153,64.0413,63.8883,64.0143,128679.0
2022-07-22 15:45:00,71.12,71.16,70.96,70.99,211920.0,64.0143,64.0503,63.8703,63.8973,211920.0
2022-07-22 15:50:00,70.99,71.08,70.95,71.06,421164.0,63.8973,63.9783,63.8613,63.9603,421164.0
2022-07-22 15:55:00,71.05,71.18,71.01,71.17,443832.0,63.9513,64.0683,63.9153,64.0593,443832.0
2022-07-25 09:30:00,72.13,72.28,71.29,71.33,1133317.0,64.9234,65.0584,64.1673,64.2033,1133317.0
2022-07-25 09:35:00,71.32,71.99,71.27,71.99,693359.0,64.1943,64.7974,64.1493,64.7974,693359.0
2022-07-25 09:40:00,71.99,72.29,71.94,72.27,468233.0,64.7974,65.0674,64.7524,65.0494,468233.0
2022-07-25 09:45:00,72.28,72.34,71.95,72.01,501128.0,65.0584,65.1124,64.7614,64.8154,501128.0
2022-07-25 09:50:00,72.01,72.21,71.91,72.09,255983.0,64.8154,64.9954,64.7254,64.8874,255983.0
2022-07-25 09:55:00,72.09,72.24,71.98,72.01,250501.0,64.8874,65.0224,64.7884,64.8154,250501.0
2022-07-25 10:00:00,72.01,72.38,71.93,72.27,254485.0,64.8154,65.1484,64.7434,65.0494,254485.0
2022-07-25 10:05:00,72.28,72.28,71.88,72.03,281474.0,65.0584,65.0584,64.6984,64.8334,281474.0
2022-07-25 10:10:00,72.04,72.31,72.0,72.2,259363.0,64.8424,65.0854,64.8064,64.9864,259363.0
2022-07-25 10:15:00,72.2,72.26,72.03,72.19,136687.0,64.9864,65.0404,64.8334,64.9774,136687.0
2022-07-25 10:20:00,72.19,72.47,72.14,72.46,488266.0,64.9774,65.2294,64.9324,65.2204,488266.0
2022-07-25 10:25:00,72.46,72.55,72.23,72.36,399023.0,65.2204,65.3014,65.0134,65.1304,399023.0
2022-07-25 10:30:00,72.37,72.4,72.17,72.25,228231.0,65.1394,65.1664,64.9594,65.0314,228231.0
2022-07-25 10:35:00,72.25,72.37,72.15,72.19,169084.0,65.0314,65.1394,64.9414,64.9774,169084.0
2022-07-25 10:40:00,72.18,72.51,72.13,72.49,200218.0,64.9684,65.2654,64.9234,65.2474,200218.0
2022-07-25 10:45:00,72.49,72.77,72.49,72.73,231068.0,65.2474,65.4994,65.2474,65.4634,231068.0
2022-07-25 10:50:00,72.73,72.85,72.69,72.77,134639.0,65.4634,65.5714,65.4274,65.4994,134639.0
2022-07-25 10:55:00,72.77,72.79,72.65,72.69,139425.0,65.4994,65.5174,65.3914,65.4274,139425.0
2022-07-25 11:00:00,72.69,73.0,72.66,72.91,146778.0,65.4274,65.7065,65.4004,65.6254,146778.0
2022-07-25 11:05:00,72.91,73.01,72.87,72.97,110094.0,65.6254,65.7155,65.5894,65.6795,110094.0
2022-07-25 11:10:00,72.96,73.1,72.94,73.02,110505.0,65.6705,65.7965,65.6525,65.7245,110505.0
2022-07-25 11:15:00,73.01,73.19,72.96,73.18,125315.0,65.7155,65.8775,65.6705,65.8685,125315.0
2022-07-25 11:20:00,73.19,73.53,73.19,73.53,403417.0,65.8775,66.1835,65.8775,66.1835,403417.0
2022-07-25 11:25:00,73.53,73.56,73.43,73.48,212843.0,66.1835,66.2105,66.0935,66.1385,212843.0
2022-07-25 11:30:00,73.47,73.48,73.33,73.37,311103.0,66.1295,66.1385,66.0035,66.0395,311103.0
2022-07-25 11:35:00,73.37,73.62,73.37,73.55,188487.0,66.0395,66.2645,66.0395,66.2015,188487.0
2022-07-25 11:40:00,73.55,73.61,73.49,73.53,118251.0,66.2015,66.2555,66.1475,66.1835,118251.0
2022-07-25 11:45:00,73.53,73.61,73.48,73.55,115277.0,66.1835,66.2555,66.1385,66.2015,115277.0
2022-07-25 11:50:00,73.55,73.62,73.52,73.61,132130.0,66.2015,66.2645,66.1745,66.2555,132130.0
2022-07-25 11:55:00,73.61,73.62,73.48,73.53,158821.0,66.2555,66.2645,66.1385,66.1835,158821.0
2022-07-25 12:00:00,73.53,73.64,73.51,73.6,96206.0,66.1835,66.2825,66.1655,66.2465,96206.0
2022-07-25 12:05:00,73.6,73.64,73.51,73.51,90972.0,66.2465,66.2825,66.1655,66.1655,90972.0
2022-07-25 12:10:00,73.51,73.57,73.27,73.33,200473.0,66.1655,66.2195,65.9495,66.0035,200473.0
2022-07-25 12:15:00,73.33,73.38,73.17,73.19,291614.0,66.0035,66.0485,65.8595,65.8775,291614.0
2022-07-25 12:20:00,73.19,73.24,73.09,73.14,256323.0,65.8775,65.9225,65.7875,65.8325,256323.0
2022-07-25 12:25:00,73.14,73.3,73.14,73.24,102549.0,65.8325,65.9765,65.8325,65.9225,102549.0
2022-07-25 12:30:00,73.26,73.36,73.23,73.34,108635.0,65.9405,66.0305,65.9135,66.0125,108635.0
2022-07-25 12:35:00,73.35,73.42,73.29,73.34,63192.0,66.0215,66.0845,65.9675,66.0125,63192.0
2022-07-25 12:40:00,73.34,73.44,73.31,73.32,70513.0,66.0125,66.1025,65.9855,65.9945,70513.0
2022-07-25 12:45:00,73.33,73.43,73.28,73.3,169060.0,66.0035,66.0935,65.9585,65.9765,169060.0
2022-07-25 12:50:00,73.3,73.44,73.25,73.44,108409.0,65.9765,66.1025,65.9315,66.1025,108409.0
2022-07-25 12:55:00,73.44,73.52,73.42,73.48,166774.0,66.1025,66.1745,66.0845,66.1385,166774.0
2022-07-25 13:00:00,73.46,73.53,73.43,73.47,110499.0,66.1205,66.1835,66.0935,66.1295,110499.0
2022-07-25 13:05:00,73.48,73.6,73.47,73.6,71691.0,66.1385,66.2465,66.1295,66.2465,71691.0
2022-07-25 13:10:00,73.6,73.71,73.58,73.69,128908.0,66.2465,66.3455,66.2285,66.3275,128908.0
2022-07-25 13:15:00,73.69,73.7,73.55,73.56,153645.0,66.3275,66.3365,66.2015,66.2105,153645.0
2022-07-25 13:20:00,73.56,73.58,73.49,73.5,122330.0,66.2105,66.2285,66.1475,66.1565,122330.0
2022-07-25 13:25:00,73.5,73.54,73.42,73.53,105612.0,66.1565,66.1925,66.0845,66.1835,105612.0
2022-07-25 13:30:00,73.53,73.59,73.42,73.46,172008.0,66.1835,66.2375,66.0845,66.1205,172008.0
2022-07-25 13:35:00,73.45,73.52,73.4,73.46,90635.0,66.1115,66.1745,66.0665,66.1205,90635.0
2022-07-25 13:40:00,73.46,73.51,73.4,73.48,57525.0,66.1205,66.1655,66.0665,66.1385,57525.0
2022-07-25 13:45:00,73.48,73.55,73.46,73.51,66634.0,66.1385,66.2015,66.1205,66.1655,66634.0
2022-07-25 13:50:00,73.51,73.53,73.34,73.37,121881.0,66.1655,66.1835,66.0125,66.0395,121881.0
2022-07-25 13:55:00,73.38,73.43,73.34,73.4,97643.0,66.0485,66.0935,66.0125,66.0665,97643.0
2022-07-25 14:00:00,73.39,73.43,73.32,73.41,101456.0,66.0575,66.0935,65.9945,66.0755,101456.0
2022-07-25 14:05:00,73.41,73.56,73.4,73.51,89021.0,66.0755,66.2105,66.0665,66.1655,89021.0
2022-07-25 14:10:00,73.5,73.68,73.49,73.67,125726.0,66.1565,66.3185,66.1475,66.3095,125726.0
2022-07-25 14:15:00,73.65,73.68,73.54,73.59,110339.0,66.2915,66.3185,66.1925,66.2375,110339.0
2022-07-25 14:20:00,73.58,73.61,73.47,73.6,131683.0,66.2285,66.2555,66.1295,66.2465,131683.0
2022-07-25 14:25:00,73.61,73.68,73.51,73.66,122700.0,66.2555,66.3185,66.1655,66.3005,122700.0
2022-07-25 14:30:00,73.65,73.65,73.56,73.62,154303.0,66.2915,66.2915,66.2105,66.2645,154303.0
2022-07-25 14:35:00,73.63,73.72,73.62,73.7,101922.0,66.2735,66.3545,66.2645,66.3365,101922.0
2022-07-25 14:40:00,73.7,73.75,73.61,73.64,94002.0,66.3365,66.3815,66.2555,66.2825,94002.0
2022-07-25 14:45:00,73.64,73.65,73.49,73.58,102632.0,66.2825,66.2915,66.1475,66.2285,102632.0
2022-07-25 14:50:00,73.58,73.62,73.5,73.6,78049.0,66.2285,66.2645,66.1565,66.2465,78049.0
2022-07-25 14:55:00,73.6,73.67,73.58,73.66,129730.0,66.2465,66.3095,66.2285,66.3005,129730.0
2022-07-25 15:00:00,73.66,73.74,73.64,73.68,131375.0,66.3005,66.3725,66.2825,66.3185,131375.0
2022-07-25 15:05:00,73.69,73.74,73.63,73.73,141499.0,66.3275,66.3725,66.2735,66.3635,141499.0
2022-07-25 15:10:00,73.74,73.8,73.67,73.72,127925.0,66.3725,66.4265,66.3095,66.3545,127925.0
2022-07-25 15:15:00,73.72,73.72,73.58,73.66,147328.0,66.3545,66.3545,66.2285,66.3005,147328.0
2022-07-25 15:20:00,73.66,73.78,73.64,73.72,250182.0,66.3005,66.4085,66.2825,66.3545,250182.0
2022-07-25 15:25:00,73.73,73.74,73.54,73.56,123853.0,66.3635,66.3725,66.1925,66.2105,123853.0
2022-07-25 15:30:00,73.55,73.59,73.46,73.57,279570.0,66.2015,66.2375,66.1205,66.2195,279570.0
2022-07-25 15:35:00,73.57,73.74,73.56,73.73,191830.0,66.2195,66.3725,66.2105,66.3635,191830.0
2022-07-25 15:40:00,73.73,73.79,73.6,73.66,347056.0,66.3635,66.4175,66.2465,66.3005,347056.0
2022-07-25 15:45:00,73.66,73.71,73.59,73.61,436030.0,66.3005,66.3455,66.2375,66.2555,436030.0
2022-07-25 15:50:00,73.61,73.77,73.6,73.69,702510.0,66.2555,66.3995,66.2465,66.3275,702510.0
2022-07-25 15:55:00,73.69,73.83,73.64,73.78,994568.0,66.3275,66.4535,66.2825,66.4085,994568.0
2022-07-26 09:30:00,74.66,74.97,74.06,74.23,1106547.0,67.2006,67.4796,66.6605,66.8136,1106547.0
2022-07-26 09:35:00,74.24,74.91,74.17,74.9,689364.0,66.8226,67.4256,66.7596,67.4166,689364.0
2022-07-26 09:40:00,74.9,74.95,74.56,74.64,392358.0,67.4166,67.4616,67.1106,67.1826,392358.0
2022-07-26 09:45:00,74.65,74.72,74.38,74.55,431263.0,67.1916,67.2546,66.9486,67.1016,431263.0
2022-07-26 09:50:00,74.56,74.76,74.33,74.34,284129.0,67.1106,67.2906,66.9036,66.9126,284129.0
2022-07-26 09:55:00,74.33,74.47,74.24,74.43,230745.0,66.9036,67.0296,66.8226,66.9936,230745.0
2022-07-26 10:00:00,74.44,74.46,73.94,73.94,684133.0,67.0026,67.0206,66.5525,66.5525,684133.0
2022-07-26 10:05:00,73.95,74.03,73.83,73.86,205965.0,66.5615,66.6335,66.4535,66.4805,205965.0
2022-07-26 10:10:00,73.86,73.92,73.51,73.55,423136.0,66.4805,66.5345,66.1655,66.2015,423136.0
2022-07-26 10:15:00,73.55,73.77,73.52,73.74,274973.0,66.2015,66.3995,66.1745,66.3725,274973.0
2022-07-26 10:20:00,73.74,73.76,73.57,73.64,253043.0,66.3725,66.3905,66.2195,66.2825,253043.0
2022-07-26 10:25:00,73.65,73.86,73.58,73.86,206587.0,66.2915,66.4805,66.2285,66.4805,206587.0
2022-07-26 10:30:00,73.86,73.91,73.69,73.77,215861.0,66.4805,66.5255,66.3275,66.3995,215861.0
2022-07-26 10:35:00,73.76,73.84,73.69,73.77,117010.0,66.3905,66.4625,66.3275,66.3995,117010.0
2022-07-26 10:40:00,73.78,73.97,73.74,73.95,91756.0,66.4085,66.5795,66.3725,66.5615,91756.0
2022-07-26 10:45:00,73.95,74.0,73.79,73.8,84338.0,66.5615,66.6065,66.4175,66.4265,84338.0
2022-07-26 10:50:00,73.81,73.81,73.66,73.66,126370.0,66.4355,66.4355,66.3005,66.3005,126370.0
2022-07-26 10:55:00,73.66,73.86,73.54,73.82,336760.0,66.3005,66.4805,66.1925,66.4445,336760.0
2022-07-26 11:00:00,73.83,73.87,73.61,73.61,410881.0,66.4535,66.4895,66.2555,66.2555,410881.0
2022-07-26 11:05:00,73.63,73.63,73.25,73.29,296843.0,66.2735,66.2735,65.9315,65.9675,296843.0
2022-07-26 11:10:00,73.28,73.39,73.16,73.23,386745.0,65.9585,66.0575,65.8505,65.9135,386745.0
2022-07-26 11:15:00,73.23,73.34,73.15,73.23,205580.0,65.9135,66.0125,65.8415,65.9135,205580.0
2022-07-26 11:20:00,73.24,73.29,73.08,73.12,215829.0,65.9225,65.9675,65.7785,65.8145,215829.0
2022-07-26 11:25:00,73.13,73.24,73.07,73.17,170466.0,65.8235,65.9225,65.7695,65.8595,170466.0
2022-07-26 11:30:00,73.17,73.24,73.0,73.13,152894.0,65.8595,65.9225,65.7065,65.8235,152894.0
2022-07-26 11:35:00,73.13,73.15,72.88,72.93,181341.0,65.8235,65.8415,65.5984,65.6435,181341.0
2022-07-26 11:40:00,72.94,73.14,72.92,73.09,119212.0,65.6525,65.8325,65.6344,65.7875,119212.0
2022-07-26 11:45:00,73.08,73.08,72.92,72.95,150801.0,65.7785,65.7785,65.6344,65.6615,150801.0
2022-07-26 11:50:00,72.95,72.96,72.83,72.92,86220.0,65.6615,65.6705,65.5534,65.6344,86220.0
2022-07-26 11:55:00,72.92,73.1,72.91,72.99,63223.0,65.6344,65.7965,65.6254,65.6975,63223.0
2022-07-26 12:00:00,72.99,73.0,72.91,72.96,93188.0,65.6975,65.7065,65.6254,65.6705,93188.0
2022-07-26 12:05:00,72.97,72.99,72.78,72.84,135203.0,65.6795,65.6975,65.5084,65.5624,135203.0
2022-07-26 12:10:00,72.84,72.87,72.68,72.74,169741.0,65.5624,65.5894,65.4184,65.4724,169741.0
2022-07-26 12:15:00,72.74,72.87,72.72,72.75,567945.0,65.4724,65.5894,65.4544,65.4814,567945.0
2022-07-26 12:20:00,72.75,72.8,72.63,72.76,306073.0,65.4814,65.5264,65.3734,65.4904,306073.0
2022-07-26 12:25:00,72.75,72.79,72.6,72.74,201694.0,65.4814,65.5174,65.3464,65.4724,201694.0
2022-07-26 12:30:00,72.75,72.94,72.74,72.89,186192.0,65.4814,65.6525,65.4724,65.6074,186192.0
2022-07-26 12:35:00,72.89,72.89,72.72,72.78,195278.0,65.6074,65.6074,65.4544,65.5084,195278.0
2022-07-26 12:40:00,72.77,72.83,72.69,72.82,137673.0,65.4994,65.5534,65.4274,65.5444,137673.0
2022-07-26 12:45:00,72.82,73.02,72.78,72.99,184921.0,65.5444,65.7245,65.5084,65.6975,184921.0
2022-07-26 12:50:00,73.0,73.08,72.96,73.03,83516.0,65.7065,65.7785,65.6705,65.7335,83516.0
2022-07-26 12:55:00,73.02,73.03,72.93,72.94,80425.0,65.7245,65.7335,65.6435,65.6525,80425.0
2022-07-26 13:00:00,72.93,73.03,72.86,73.02,232075.0,65.6435,65.7335,65.5804,65.7245,232075.0
2022-07-26 13:05:00,73.03,73.06,72.93,73.06,294378.0,65.7335,65.7605,65.6435,65.7605,294378.0
2022-07-26 13:10:00,73.06,73.15,72.99,72.99,126352.0,65.7605,65.8415,65.6975,65.6975,126352.0
2022-07-26 13:15:00,73.0,73.09,72.95,73.06,69025.0,65.7065,65.7875,65.6615,65.7605,69025.0
2022-07-26 13:20:00,73.06,73.24,73.02,73.15,65939.0,65.7605,65.9225,65.7245,65.8415,65939.0
2022-07-26 13:25:00,73.15,73.28,73.11,73.26,84238.0,65.8415,65.9585,65.8055,65.9405,84238.0
2022-07-26 13:30:00,73.26,73.27,73.14,73.15,154010.0,65.9405,65.9495,65.8325,65.8415,154010.0
2022-07-26 13:35:00,73.13,73.26,73.12,73.17,49157.0,65.8235,65.9405,65.8145,65.8595,49157.0
2022-07-26 13:40:00,73.18,73.25,73.14,73.19,46101.0,65.8685,65.9315,65.8325,65.8775,46101.0
2022-07-26 13:45:00,73.2,73.21,73.1,73.16,59840.0,65.8865,65.8955,65.7965,65.8505,59840.0
2022-07-26 13:50:00,73.17,73.28,73.13,73.25,50913.0,65.8595,65.9585,65.8235,65.9315,50913.0
2022-07-26 13:55:00,73.25,73.25,73.13,73.17,54984.0,65.9315,65.9315,65.8235,65.8595,54984.0
2022-07-26 14:00:00,73.17,73.4,73.15,73.39,91870.0,65.8595,66.0665,65.8415,66.0575,91870.0
2022-07-26 14:05:00,73.38,73.39,73.15,73.2,168052.0,66.0485,66.0575,65.8415,65.8865,168052.0
2022-07-26 14:10:00,73.2,73.3,73.18,73.26,57243.0,65.8865,65.9765,65.8685,65.9405,57243.0
2022-07-26 14:15:00,73.26,73.27,72.98,73.02,174794.0,65.9405,65.9495,65.6885,65.7245,174794.0
2022-07-26 14:20:00,73.02,73.04,72.94,72.97,104206.0,65.7245,65.7425,65.6525,65.6795,104206.0
2022-07-26 14:25:00,72.97,72.97,72.82,72.83,100474.0,65.6795,65.6795,65.5444,65.5534,100474.0
2022-07-26 14:30:00,72.84,72.89,72.77,72.77,69156.0,65.5624,65.6074,65.4994,65.4994,69156.0
2022-07-26 14:35:00,72.77,72.83,72.73,72.74,151293.0,65.4994,65.5534,65.4634,65.4724,151293.0
2022-07-26 14:40:00,72.75,72.79,72.7,72.71,109044.0,65.4814,65.5174,65.4364,65.4454,109044.0
2022-07-26 14:45:00,72.7,72.75,72.59,72.63,147561.0,65.4364,65.4814,65.3374,65.3734,147561.0
2022-07-26 14:50:00,72.65,72.73,72.64,72.68,76277.0,65.3914,65.4634,65.3824,65.4184,76277.0
2022-07-26 14:55:00,72.68,72.85,72.65,72.84,79576.0,65.4184,65.5714,65.3914,65.5624,79576.0
2022-07-26 15:00:00,72.85,72.96,72.79,72.89,146915.0,65.5714,65.6705,65.5174,65.6074,146915.0
2022-07-26 15:05:00,72.91,72.93,72.75,72.83,247281.0,65.6254,65.6435,65.4814,65.5534,247281.0
2022-07-26 15:10:00,72.81,72.99,72.75,72.92,147685.0,65.5354,65.6975,65.4814,65.6344,147685.0
2022-07-26 15:15:00,72.92,72.96,72.8,72.89,107640.0,65.6344,65.6705,65.5264,65.6074,107640.0
2022-07-26 15:20:00,72.89,72.98,72.89,72.95,135089.0,65.6074,65.6885,65.6074,65.6615,135089.0
2022-07-26 15:25:00,72.94,73.08,72.93,73.07,109047.0,65.6525,65.7785,65.6435,65.7695,109047.0
2022-07-26 15:30:00,73.08,73.08,72.99,73.04,146516.0,65.7785,65.7785,65.6975,65.7425,146516.0
2022-07-26 15:35:00,73.05,73.12,72.99,73.11,227977.0,65.7515,65.8145,65.6975,65.8055,227977.0
2022-07-26 15:40:00,73.11,73.13,72.99,73.04,324521.0,65.8055,65.8235,65.6975,65.7425,324521.0
2022-07-26 15:45:00,73.05,73.15,73.02,73.14,300753.0,65.7515,65.8415,65.7245,65.8325,300753.0
2022-07-26 15:50:00,73.14,73.27,73.07,73.25,335158.0,65.8325,65.9495,65.7695,65.9315,335158.0
2022-07-26 15:55:00,73.26,73.3,73.07,73.09,590611.0,65.9405,65.9765,65.7695,65.7875,590611.0
2022-07-27 09:30:00,73.67,74.03,73.41,73.56,1196119.0,66.3095,66.6335,66.0755,66.2105,1196119.0
2022-07-27 09:35:00,73.54,73.88,73.45,73.5,455158.0,66.1925,66.4985,66.1115,66.1565,455158.0
2022-07-27 09:40:00,73.49,73.55,73.2,73.43,365322.0,66.1475,66.2015,65.8865,66.0935,365322.0
2022-07-27 09:45:00,73.42,73.56,73.21,73.37,302053.0,66.0845,66.2105,65.8955,66.0395,302053.0
2022-07-27 09:50:00,73.38,73.5,73.16,73.45,250714.0,66.0485,66.1565,65.8505,66.1115,250714.0
2022-07-27 09:55:00,73.47,73.53,73.13,73.16,166929.0,66.1295,66.1835,65.8235,65.8505,166929.0
2022-07-27 10:00:00,73.17,73.2,72.94,73.09,270152.0,65.8595,65.8865,65.6525,65.7875,270152.0
2022-07-27 10:05:00,73.1,73.14,72.81,72.9,395329.0,65.7965,65.8325,65.5354,65.6164,395329.0
2022-07-27 10:10:00,72.89,73.18,72.89,73.18,156330.0,65.6074,65.8685,65.6074,65.8685,156330.0
2022-07-27 10:15:00,73.2,73.4,73.16,73.32,153460.0,65.8865,66.0665,65.8505,65.9945,153460.0
2022-07-27 10:20:00,73.33,73.37,73.1,73.19,205158.0,66.0035,66.0395,65.7965,65.8775,205158.0
2022-07-27 10:25:00,73.24,73.31,73.13,73.17,178164.0,65.9225,65.9855,65.8235,65.8595,178164.0
2022-07-27 10:30:00,73.15,73.49,73.15,73.43,551130.0,65.8415,66.1475,65.8415,66.0935,551130.0
2022-07-27 10:35:00,73.43,73.59,73.41,73.51,161101.0,66.0935,66.2375,66.0755,66.1655,161101.0
2022-07-27 10:40:00,73.53,73.62,73.45,73.62,207096.0,66.1835,66.2645,66.1115,66.2645,207096.0
2022-07-27 10:45:00,73.63,73.76,73.57,73.69,173488.0,66.2735,66.3905,66.2195,66.3275,173488.0
2022-07-27 10:50:00,73.7,74.02,73.7,73.98,234037.0,66.3365,66.6245,66.3365,66.5885,234037.0
2022-07-27 10:55:00,73.98,74.17,73.98,74.11,318840.0,66.5885,66.7596,66.5885,66.7056,318840.0
2022-07-27 11:00:00,74.12,74.23,74.08,74.15,194376.0,66.7146,66.8136,66.6786,66.7416,194376.0
2022-07-27 11:05:00,74.15,74.17,73.98,74.01,230589.0,66.7416,66.7596,66.5885,66.6155,230589.0
2022-07-27 11:10:00,74.01,74.06,73.86,73.86,170232.0,66.6155,66.6605,66.4805,66.4805,170232.0
2022-07-27 11:15:00,73.89,73.98,73.86,73.96,162026.0,66.5075,66.5885,66.4805,66.5705,162026.0
2022-07-27 11:20:00,73.97,74.09,73.94,73.97,341200.0,66.5795,66.6876,66.5525,66.5795,341200.0
2022-07-27 11:25:00,73.97,74.04,73.91,73.94,100991.0,66.5795,66.6425,66.5255,66.5525,100991.0
2022-07-27 11:30:00,73.94,74.02,73.87,73.89,101331.0,66.5525,66.6245,66.4895,66.5075,101331.0
2022-07-27 11:35:00,73.9,73.97,73.84,73.87,103322.0,66.5165,66.5795,66.4625,66.4895,103322.0
2022-07-27 11:40:00,73.87,74.04,73.86,74.03,210303.0,66.4895,66.6425,66.4805,66.6335,210303.0
2022-07-27 11:45:00,74.03,74.11,73.99,74.06,154045.0,66.6335,66.7056,66.5975,66.6605,154045.0
2022-07-27 11:50:00,74.07,74.15,73.96,73.97,123367.0,66.6696,66.7416,66.5705,66.5795,123367.0
2022-07-27 11:55:00,73.97,74.04,73.91,73.96,134231.0,66.5795,66.6425,66.5255,66.5705,134231.0
2022-07-27 12:00:00,73.97,74.02,73.91,73.94,84136.0,66.5795,66.6245,66.5255,66.5525,84136.0
2022-07-27 12:05:00,73.94,73.96,73.85,73.94,88936.0,66.5525,66.5705,66.4715,66.5525,88936.0
2022-07-27 12:10:00,73.94,73.97,73.83,73.83,91354.0,66.5525,66.5795,66.4535,66.4535,91354.0
2022-07-27 12:15:00,73.83,73.87,73.77,73.81,72135.0,66.4535,66.4895,66.3995,66.4355,72135.0
2022-07-27 12:20:00,73.82,73.89,73.77,73.77,79409.0,66.4445,66.5075,66.3995,66.3995,79409.0
2022-07-27 12:25:00,73.76,73.8,73.69,73.77,95894.0,66.3905,66.4265,66.3275,66.3995,95894.0
2022-07-27 12:30:00,73.76,73.78,73.61,73.62,113997.0,66.3905,66.4085,66.2555,66.2645,113997.0
2022-07-27 12:35:00,73.62,73.68,73.57,73.68,90841.0,66.2645,66.3185,66.2195,66.3185,90841.0
2022-07-27 12:40:00,73.67,73.81,73.67,73.77,74962.0,66.3095,66.4355,66.3095,66.3995,74962.0
2022-07-27 12:45:00,73.78,73.92,73.77,73.86,79961.0,66.4085,66.5345,66.3995,66.4805,79961.0
2022-07-27 12:50:00,73.86,73.91,73.8,73.86,53329.0,66.4805,66.5255,66.4265,66.4805,53329.0
2022-07-27 12:55:00,73.87,73.89,73.71,73.72,81109.0,66.4895,66.5075,66.3455,66.3545,81109.0
2022-07-27 13:00:00,73.73,73.86,73.73,73.8,103146.0,66.3635,66.4805,66.3635,66.4265,103146.0
2022-07-27 13:05:00,73.78,73.83,73.73,73.82,105967.0,66.4085,66.4535,66.3635,66.4445,105967.0
2022-07-27 13:10:00,73.83,73.87,73.73,73.79,113626.0,66.4535,66.4895,66.3635,66.4175,113626.0
2022-07-27 13:15:00,73.79,73.79,73.69,73.71,95809.0,66.4175,66.4175,66.3275,66.3455,95809.0
2022-07-27 13:20:00,73.71,73.79,73.7,73.77,85881.0,66.3455,66.4175,66.3365,66.3995,85881.0
2022-07-27 13:25:00,73.77,73.86,73.77,73.86,79392.0,66.3995,66.4805,66.3995,66.4805,79392.0
2022-07-27 13:30:00,73.86,73.96,73.82,73.94,46744.0,66.4805,66.5705,66.4445,66.5525,46744.0
2022-07-27 13:35:00,73.95,73.98,73.9,73.97,64805.0,66.5615,66.5885,66.5165,66.5795,64805.0
2022-07-27 13:40:00,73.97,74.05,73.91,74.01,113221.0,66.5795,66.6515,66.5255,66.6155,113221.0
2022-07-27 13:45:00,74.0,74.02,73.87,73.91,144250.0,66.6065,66.6245,66.4895,66.5255,144250.0
2022-07-27 13:50:00,73.9,73.94,73.85,73.9,77800.0,66.5165,66.5525,66.4715,66.5165,77800.0
2022-07-27 13:55:00,73.9,73.96,73.79,73.95,164179.0,66.5165,66.5705,66.4175,66.5615,164179.0
2022-07-27 14:00:00,73.95,74.2,73.86,74.1,584056.0,66.5615,66.7866,66.4805,66.6966,584056.0
2022-07-27 14:05:00,74.09,74.09,73.89,73.91,199887.0,66.6876,66.6876,66.5075,66.5255,199887.0
2022-07-27 14:10:00,73.92,74.03,73.87,73.9,117249.0,66.5345,66.6335,66.4895,66.5165,117249.0
2022-07-27 14:15:00,73.9,74.08,73.9,74.02,133335.0,66.5165,66.6786,66.5165,66.6245,133335.0
2022-07-27 14:20:00,74.01,74.03,73.74,73.76,156877.0,66.6155,66.6335,66.3725,66.3905,156877.0
2022-07-27 14:25:00,73.76,73.92,73.73,73.87,100070.0,66.3905,66.5345,66.3635,66.4895,100070.0
2022-07-27 14:30:00,73.87,73.93,73.56,73.57,222316.0,66.4895,66.5435,66.2105,66.2195,222316.0
2022-07-27 14:35:00,73.58,74.25,73.58,74.2,764346.0,66.2285,66.8316,66.2285,66.7866,764346.0
2022-07-27 14:40:00,74.2,74.48,74.19,74.39,479728.0,66.7866,67.0386,66.7776,66.9576,479728.0
2022-07-27 14:45:00,74.4,74.58,74.34,74.53,562762.0,66.9666,67.1286,66.9126,67.0836,562762.0
2022-07-27 14:50:00,74.55,74.75,74.44,74.72,529024.0,67.1016,67.2816,67.0026,67.2546,529024.0
2022-07-27 14:55:00,74.72,74.74,74.31,74.38,309426.0,67.2546,67.2726,66.8856,66.9486,309426.0
2022-07-27 15:00:00,74.41,74.56,74.3,74.56,304247.0,66.9756,67.1106,66.8766,67.1106,304247.0
2022-07-27 15:05:00,74.55,74.59,74.34,74.45,268764.0,67.1016,67.1376,66.9126,67.0116,268764.0
2022-07-27 15:10:00,74.45,74.54,74.41,74.51,206484.0,67.0116,67.0926,66.9756,67.0656,206484.0
2022-07-27 15:15:00,74.52,74.63,74.49,74.6,241402.0,67.0746,67.1736,67.0476,67.1466,241402.0
2022-07-27 15:20:00,74.6,74.73,74.51,74.72,306812.0,67.1466,67.2636,67.0656,67.2546,306812.0
2022-07-27 15:25:00,74.72,74.91,74.71,74.91,431554.0,67.2546,67.4256,67.2456,67.4256,431554.0
2022-07-27 15:30:00,74.9,74.93,74.78,74.9,361703.0,67.4166,67.4436,67.3086,67.4166,361703.0
2022-07-27 15:35:00,74.9,74.95,74.81,74.92,553537.0,67.4166,67.4616,67.3356,67.4346,553537.0
2022-07-27 15:40:00,74.92,75.11,74.91,75.1,584795.0,67.4346,67.6056,67.4256,67.5966,584795.0
2022-07-27 15:45:00,75.11,75.12,74.94,75.02,618692.0,67.6056,67.6146,67.4526,67.5246,618692.0
2022-07-27 15:50:00,75.02,75.05,74.74,74.88,776358.0,67.5246,67.5516,67.2726,67.3986,776358.0
2022-07-27 15:55:00,74.88,74.93,74.71,74.72,999255.0,67.3986,67.4436,67.2456,67.2546,999255.0
2022-07-28 09:30:00,75.4,75.91,75.25,75.68,948949.0,67.8667,68.3257,67.7317,68.1187,948949.0
2022-07-28 09:35:00,75.7,75.93,75.49,75.7,583013.0,68.1367,68.3437,67.9477,68.1367,583013.0
2022-07-28 09:40:00,75.7,75.9,75.31,75.34,463169.0,68.1367,68.3167,67.7857,67.8127,463169.0
2022-07-28 09:45:00,75.34,75.37,74.88,75.09,591434.0,67.8127,67.8397,67.3986,67.5876,591434.0
2022-07-28 09:50:00,75.1,75.19,74.58,74.63,419289.0,67.5966,67.6776,67.1286,67.1736,419289.0
2022-07-28 09:55:00,74.62,74.94,74.53,74.75,599358.0,67.1646,67.4526,67.0836,67.2816,599358.0
2022-07-28 10:00:00,74.74,75.19,74.72,75.17,406189.0,67.2726,67.6776,67.2546,67.6596,406189.0
2022-07-28 10:05:00,75.16,75.18,74.62,74.68,260181.0,67.6506,67.6686,67.1646,67.2186,260181.0
2022-07-28 10:10:00,74.68,74.74,74.24,74.34,702347.0,67.2186,67.2726,66.8226,66.9126,702347.0
2022-07-28 10:15:00,74.34,74.59,74.23,74.33,337778.0,66.9126,67.1376,66.8136,66.9036,337778.0
2022-07-28 10:20:00,74.32,74.33,73.88,73.95,598370.0,66.8946,66.9036,66.4985,66.5615,598370.0
2022-07-28 10:25:00,73.95,74.09,73.77,73.98,268880.0,66.5615,66.6876,66.3995,66.5885,268880.0
2022-07-28 10:30:00,73.99,74.07,73.83,73.95,190617.0,66.5975,66.6696,66.4535,66.5615,190617.0
2022-07-28 10:35:00,73.96,74.19,73.95,74.04,219688.0,66.5705,66.7776,66.5615,66.6425,219688.0
2022-07-28 10:40:00,74.04,74.05,73.79,74.04,223756.0,66.6425,66.6515,66.4175,66.6425,223756.0
2022-07-28 10:45:00,74.08,74.48,74.03,74.45,231008.0,66.6786,67.0386,66.6335,67.0116,231008.0
2022-07-28 10:50:00,74.45,74.6,74.32,74.52,307603.0,67.0116,67.1466,66.8946,67.0746,307603.0
2022-07-28 10:55:00,74.52,74.52,74.25,74.32,174233.0,67.0746,67.0746,66.8316,66.8946,174233.0
2022-07-28 11:00:00,74.33,74.46,74.2,74.22,236618.0,66.9036,67.0206,66.7866,66.8046,236618.0
2022-07-28 11:05:00,74.21,74.35,74.17,74.27,195426.0,66.7956,66.9216,66.7596,66.8496,195426.0
2022-07-28 11:10:00,74.27,74.6,74.25,74.57,180206.0,66.8496,67.1466,66.8316,67.1196,180206.0
2022-07-28 11:15:00,74.58,74.67,74.43,74.64,126172.0,67.1286,67.2096,66.9936,67.1826,126172.0
2022-07-28 11:20:00,74.64,74.78,74.49,74.75,331312.0,67.1826,67.3086,67.0476,67.2816,331312.0
2022-07-28 11:25:00,74.76,74.86,74.66,74.86,180760.0,67.2906,67.3806,67.2006,67.3806,180760.0
2022-07-28 11:30:00,74.85,74.87,74.64,74.81,142943.0,67.3716,67.3896,67.1826,67.3356,142943.0
2022-07-28 11:35:00,74.79,74.94,74.77,74.92,247333.0,67.3176,67.4526,67.2996,67.4346,247333.0
2022-07-28 11:40:00,74.92,75.19,74.92,75.16,394685.0,67.4346,67.6776,67.4346,67.6506,394685.0
2022-07-28 11:45:00,75.16,75.23,75.07,75.23,141368.0,67.6506,67.7137,67.5696,67.7137,141368.0
2022-07-28 11:50:00,75.24,75.29,75.17,75.17,75671.0,67.7227,67.7677,67.6596,67.6596,75671.0
2022-07-28 11:55:00,75.16,75.17,74.99,75.01,86257.0,67.6506,67.6596,67.4976,67.5156,86257.0
2022-07-28 12:00:00,75.0,75.15,75.0,75.15,75334.0,67.5066,67.6416,67.5066,67.6416,75334.0
2022-07-28 12:05:00,75.15,75.18,75.01,75.08,92184.0,67.6416,67.6686,67.5156,67.5786,92184.0
2022-07-28 12:10:00,75.09,75.23,75.07,75.2,57417.0,67.5876,67.7137,67.5696,67.6867,57417.0
2022-07-28 12:15:00,75.19,75.19,74.88,74.9,251903.0,67.6776,67.6776,67.3986,67.4166,251903.0
2022-07-28 12:20:00,74.91,75.05,74.83,75.01,143206.0,67.4256,67.5516,67.3536,67.5156,143206.0
2022-07-28 12:25:00,75.02,75.15,74.99,75.12,190659.0,67.5246,67.6416,67.4976,67.6146,190659.0
2022-07-28 12:30:00,75.1,75.11,74.88,74.95,219329.0,67.5966,67.6056,67.3986,67.4616,219329.0
2022-07-28 12:35:00,74.95,75.08,74.94,75.03,127440.0,67.4616,67.5786,67.4526,67.5336,127440.0
2022-07-28 12:40:00,75.03,75.05,74.83,74.9,87065.0,67.5336,67.5516,67.3536,67.4166,87065.0
2022-07-28 12:45:00,74.9,74.94,74.83,74.86,49004.0,67.4166,67.4526,67.3536,67.3806,49004.0
2022-07-28 12:50:00,74.85,75.03,74.85,75.03,42447.0,67.3716,67.5336,67.3716,67.5336,42447.0
2022-07-28 12:55:00,75.04,75.1,74.98,75.03,90048.0,67.5426,67.5966,67.4886,67.5336,90048.0
2022-07-28 13:00:00,75.03,75.05,74.87,74.88,99880.0,67.5336,67.5516,67.3896,67.3986,99880.0
2022-07-28 13:05:00,74.89,74.92,74.78,74.83,135542.0,67.4076,67.4346,67.3086,67.3536,135542.0
2022-07-28 13:10:00,74.83,74.88,74.72,74.73,202815.0,67.3536,67.3986,67.2546,67.2636,202815.0
2022-07-28 13:15:00,74.72,74.72,74.58,74.59,90354.0,67.2546,67.2546,67.1286,67.1376,90354.0
2022-07-28 13:20:00,74.59,74.7,74.5,74.55,175147.0,67.1376,67.2366,67.0566,67.1016,175147.0
2022-07-28 13:25:00,74.56,74.61,74.44,74.6,285880.0,67.1106,67.1556,67.0026,67.1466,285880.0
2022-07-28 13:30:00,74.61,74.76,74.57,74.76,147535.0,67.1556,67.2906,67.1196,67.2906,147535.0
2022-07-28 13:35:00,74.77,74.79,74.65,74.69,111656.0,67.2996,67.3176,67.1916,67.2276,111656.0
2022-07-28 13:40:00,74.7,74.86,74.63,74.78,264689.0,67.2366,67.3806,67.1736,67.3086,264689.0
2022-07-28 13:45:00,74.78,74.88,74.75,74.85,112932.0,67.3086,67.3986,67.2816,67.3716,112932.0
2022-07-28 13:50:00,74.84,74.86,74.7,74.85,86797.0,67.3626,67.3806,67.2366,67.3716,86797.0
2022-07-28 13:55:00,74.86,75.05,74.85,74.99,134028.0,67.3806,67.5516,67.3716,67.4976,134028.0
2022-07-28 14:00:00,75.0,75.02,74.85,74.98,247618.0,67.5066,67.5246,67.3716,67.4886,247618.0
2022-07-28 14:05:00,74.97,74.97,74.81,74.89,232791.0,67.4796,67.4796,67.3356,67.4076,232791.0
2022-07-28 14:10:00,74.89,74.92,74.77,74.84,178193.0,67.4076,67.4346,67.2996,67.3626,178193.0
2022-07-28 14:15:00,74.85,75.0,74.83,74.93,145745.0,67.3716,67.5066,67.3536,67.4436,145745.0
2022-07-28 14:20:00,74.92,74.93,74.7,74.71,254703.0,67.4346,67.4436,67.2366,67.2456,254703.0
2022-07-28 14:25:00,74.71,74.77,74.67,74.68,342493.0,67.2456,67.2996,67.2096,67.2186,342493.0
2022-07-28 14:30:00,74.67,74.71,74.53,74.62,354162.0,67.2096,67.2456,67.0836,67.1646,354162.0
2022-07-28 14:35:00,74.63,74.71,74.58,74.63,83256.0,67.1736,67.2456,67.1286,67.1736,83256.0
2022-07-28 14:40:00,74.64,74.69,74.59,74.68,78762.0,67.1826,67.2276,67.1376,67.2186,78762.0
2022-07-28 14:45:00,74.7,74.76,74.7,74.76,110229.0,67.2366,67.2906,67.2366,67.2906,110229.0
2022-07-28 14:50:00,74.75,74.83,74.69,74.82,122693.0,67.2816,67.3536,67.2276,67.3446,122693.0
2022-07-28 14:55:00,74.82,74.84,74.75,74.82,89901.0,67.3446,67.3626,67.2816,67.3446,89901.0
2022-07-28 15:00:00,74.82,74.86,74.79,74.84,98894.0,67.3446,67.3806,67.3176,67.3626,98894.0
2022-07-28 15:05:00,74.84,74.92,74.8,74.9,109047.0,67.3626,67.4346,67.3266,67.4166,109047.0
2022-07-28 15:10:00,74.9,75.02,74.87,75.01,105117.0,67.4166,67.5246,67.3896,67.5156,105117.0
2022-07-28 15:15:00,75.01,75.15,74.97,75.1,307162.0,67.5156,67.6416,67.4796,67.5966,307162.0
2022-07-28 15:20:00,75.1,75.15,75.09,75.13,134416.0,67.5966,67.6416,67.5876,67.6236,134416.0
2022-07-28 15:25:00,75.14,75.2,75.11,75.2,137921.0,67.6326,67.6867,67.6056,67.6867,137921.0
2022-07-28 15:30:00,75.19,75.22,75.06,75.21,233357.0,67.6776,67.7047,67.5606,67.6957,233357.0
2022-07-28 15:35:00,75.21,75.24,75.14,75.23,246189.0,67.6957,67.7227,67.6326,67.7137,246189.0
2022-07-28 15:40:00,75.24,75.28,75.19,75.2,388617.0,67.7227,67.7587,67.6776,67.6867,388617.0
2022-07-28 15:45:00,75.2,75.36,75.19,75.28,331485.0,67.6867,67.8307,67.6776,67.7587,331485.0
2022-07-28 15:50:00,75.28,75.34,75.11,75.17,430147.0,67.7587,67.8127,67.6056,67.6596,430147.0
2022-07-28 15:55:00,75.17,75.17,74.97,75.04,1010733.0,67.6596,67.6596,67.4796,67.5426,1010733.0
2022-07-29 09:30:00,76.53,76.92,76.38,76.87,1595526.0,68.8838,69.2348,68.7488,69.1898,1595526.0
2022-07-29 09:35:00,76.87,77.13,76.73,76.94,845488.0,69.1898,69.4238,69.0638,69.2528,845488.0
2022-07-29 09:40:00,76.93,77.14,76.86,76.95,470183.0,69.2438,69.4328,69.1808,69.2618,470183.0
2022-07-29 09:45:00,76.94,77.48,76.89,77.3,472609.0,69.2528,69.7389,69.2078,69.5768,472609.0
2022-07-29 09:50:00,77.28,77.54,77.22,77.25,537957.0,69.5588,69.7929,69.5048,69.5318,537957.0
2022-07-29 09:55:00,77.25,77.27,76.82,76.85,573970.0,69.5318,69.5498,69.1448,69.1718,573970.0
2022-07-29 10:00:00,76.84,77.28,76.78,77.2,405453.0,69.1628,69.5588,69.1088,69.4868,405453.0
2022-07-29 10:05:00,77.2,77.41,77.19,77.32,331947.0,69.4868,69.6758,69.4778,69.5948,331947.0
2022-07-29 10:10:00,77.33,77.47,77.3,77.37,262765.0,69.6038,69.7299,69.5768,69.6398,262765.0
2022-07-29 10:15:00,77.38,77.8,77.37,77.8,387209.0,69.6488,70.0269,69.6398,70.0269,387209.0
2022-07-29 10:20:00,77.82,77.98,77.79,77.93,471672.0,70.0449,70.1889,70.0179,70.1439,471672.0
2022-07-29 10:25:00,77.93,78.3,77.92,78.15,677409.0,70.1439,70.4769,70.1349,70.3419,677409.0
2022-07-29 10:30:00,78.15,78.19,77.84,77.84,283186.0,70.3419,70.3779,70.0629,70.0629,283186.0
2022-07-29 10:35:00,77.84,78.0,77.78,77.89,254791.0,70.0629,70.2069,70.0089,70.1079,254791.0
2022-07-29 10:40:00,77.9,78.34,77.89,78.28,209894.0,70.1169,70.5129,70.1079,70.4589,209894.0
2022-07-29 10:45:00,78.28,78.44,78.22,78.33,361462.0,70.4589,70.6029,70.4049,70.5039,361462.0
2022-07-29 10:50:00,78.34,78.54,78.34,78.42,325986.0,70.5129,70.6929,70.5129,70.5849,325986.0
2022-07-29 10:55:00,78.43,78.54,78.19,78.2,322212.0,70.5939,70.6929,70.3779,70.3869,322212.0
2022-07-29 11:00:00,78.19,78.25,77.95,77.96,315257.0,70.3779,70.4319,70.1619,70.1709,315257.0
2022-07-29 11:05:00,77.97,78.11,77.88,77.95,352086.0,70.1799,70.3059,70.0989,70.1619,352086.0
2022-07-29 11:10:00,77.94,78.04,77.84,77.91,155525.0,70.1529,70.2429,70.0629,70.1259,155525.0
2022-07-29 11:15:00,77.91,78.09,77.83,78.08,157669.0,70.1259,70.2879,70.0539,70.2789,157669.0
2022-07-29 11:20:00,78.09,78.16,77.87,77.9,177211.0,70.2879,70.3509,70.0899,70.1169,177211.0
2022-07-29 11:25:00,77.91,77.92,77.72,77.75,189508.0,70.1259,70.1349,69.9549,69.9819,189508.0
2022-07-29 11:30:00,77.75,77.86,77.63,77.68,145032.0,69.9819,70.0809,69.8739,69.9189,145032.0
2022-07-29 11:35:00,77.68,77.89,77.64,77.89,119986.0,69.9189,70.1079,69.8829,70.1079,119986.0
2022-07-29 11:40:00,77.9,78.06,77.87,77.99,171838.0,70.1169,70.2609,70.0899,70.1979,171838.0
2022-07-29 11:45:00,78.01,78.02,77.89,77.92,78583.0,70.2159,70.2249,70.1079,70.1349,78583.0
2022-07-29 11:50:00,77.92,78.09,77.85,78.08,259340.0,70.1349,70.2879,70.0719,70.2789,259340.0
2022-07-29 11:55:00,78.09,78.1,77.94,77.97,94036.0,70.2879,70.2969,70.1529,70.1799,94036.0
2022-07-29 12:00:00,77.97,78.12,77.97,78.01,205929.0,70.1799,70.3149,70.1799,70.2159,205929.0
2022-07-29 12:05:00,78.0,78.02,77.86,77.91,91366.0,70.2069,70.2249,70.0809,70.1259,91366.0
2022-07-29 12:10:00,77.91,78.08,77.91,77.92,89706.0,70.1259,70.2789,70.1259,70.1349,89706.0
2022-07-29 12:15:00,77.92,78.12,77.92,78.02,74102.0,70.1349,70.3149,70.1349,70.2249,74102.0
2022-07-29 12:20:00,78.02,78.14,78.01,78.13,188829.0,70.2249,70.3329,70.2159,70.3239,188829.0
2022-07-29 12:25:00,78.13,78.15,77.97,77.98,114540.0,70.3239,70.3419,70.1799,70.1889,114540.0
2022-07-29 12:30:00,77.98,77.99,77.82,77.91,116468.0,70.1889,70.1979,70.0449,70.1259,116468.0
2022-07-29 12:35:00,77.91,77.94,77.83,77.87,105396.0,70.1259,70.1529,70.0539,70.0899,105396.0
2022-07-29 12:40:00,77.87,77.89,77.75,77.78,96180.0,70.0899,70.1079,69.9819,70.0089,96180.0
2022-07-29 12:45:00,77.78,77.99,77.77,77.95,210940.0,70.0089,70.1979,69.9999,70.1619,210940.0
2022-07-29 12:50:00,77.94,77.97,77.87,77.96,161828.0,70.1529,70.1799,70.0899,70.1709,161828.0
2022-07-29 12:55:00,77.97,78.01,77.87,77.88,192099.0,70.1799,70.2159,70.0899,70.0989,192099.0
2022-07-29 13:00:00,77.89,77.93,77.81,77.85,161376.0,70.1079,70.1439,70.0359,70.0719,161376.0
2022-07-29 13:05:00,77.86,77.89,77.79,77.86,106194.0,70.0809,70.1079,70.0179,70.0809,106194.0
2022-07-29 13:10:00,77.86,78.0,77.86,77.95,254269.0,70.0809,70.2069,70.0809,70.1619,254269.0
2022-07-29 13:15:00,77.96,78.02,77.91,77.93,156368.0,70.1709,70.2249,70.1259,70.1439,156368.0
2022-07-29 13:20:00,77.92,77.98,77.9,77.96,130587.0,70.1349,70.1889,70.1169,70.1709,130587.0
2022-07-29 13:25:00,77.97,77.97,77.89,77.91,121960.0,70.1799,70.1799,70.1079,70.1259,121960.0
2022-07-29 13:30:00,77.91,78.02,77.9,77.96,183992.0,70.1259,70.2249,70.1169,70.1709,183992.0
2022-07-29 13:35:00,77.96,78.02,77.95,77.98,89372.0,70.1709,70.2249,70.1619,70.1889,89372.0
2022-07-29 13:40:00,77.98,78.0,77.92,77.98,101899.0,70.1889,70.2069,70.1349,70.1889,101899.0
2022-07-29 13:45:00,77.98,78.01,77.93,77.98,72773.0,70.1889,70.2159,70.1439,70.1889,72773.0
2022-07-29 13:50:00,77.97,78.09,77.91,78.07,122700.0,70.1799,70.2879,70.1259,70.2699,122700.0
2022-07-29 13:55:00,78.08,78.11,78.0,78.08,183323.0,70.2789,70.3059,70.2069,70.2789,183323.0
2022-07-29 14:00:00,78.08,78.14,78.02,78.12,119965.0,70.2789,70.3329,70.2249,70.3149,119965.0
2022-07-29 14:05:00,78.12,78.2,78.1,78.17,650899.0,70.3149,70.3869,70.2969,70.3599,650899.0
2022-07-29 14:10:00,78.17,78.23,78.08,78.2,147861.0,70.3599,70.4139,70.2789,70.3869,147861.0
2022-07-29 14:15:00,78.2,78.23,78.14,78.2,157919.0,70.3869,70.4139,70.3329,70.3869,157919.0
2022-07-29 14:20:00,78.2,78.21,78.05,78.16,149393.0,70.3869,70.3959,70.2519,70.3509,149393.0
2022-07-29 14:25:00,78.17,78.27,78.15,78.2,149005.0,70.3599,70.4499,70.3419,70.3869,149005.0
2022-07-29 14:30:00,78.19,78.23,78.13,78.17,174350.0,70.3779,70.4139,70.3239,70.3599,174350.0
2022-07-29 14:35:00,78.17,78.34,78.17,78.32,155939.0,70.3599,70.5129,70.3599,70.4949,155939.0
2022-07-29 14:40:00,78.31,78.37,78.27,78.37,227257.0,70.4859,70.5399,70.4499,70.5399,227257.0
2022-07-29 14:45:00,78.37,78.39,78.31,78.38,172237.0,70.5399,70.5579,70.4859,70.5489,172237.0
2022-07-29 14:50:00,78.38,78.41,78.36,78.39,212342.0,70.5489,70.5759,70.5309,70.5579,212342.0
2022-07-29 14:55:00,78.39,78.42,78.36,78.41,166919.0,70.5579,70.5849,70.5309,70.5759,166919.0
2022-07-29 15:00:00,78.4,78.52,78.39,78.51,294770.0,70.5669,70.6749,70.5579,70.6659,294770.0
2022-07-29 15:05:00,78.51,78.53,78.38,78.52,302056.0,70.6659,70.6839,70.5489,70.6749,302056.0
2022-07-29 15:10:00,78.52,78.53,78.43,78.53,239697.0,70.6749,70.6839,70.5939,70.6839,239697.0
2022-07-29 15:15:00,78.53,78.55,78.46,78.54,242547.0,70.6839,70.7019,70.6209,70.6929,242547.0
2022-07-29 15:20:00,78.53,78.53,78.4,78.5,290906.0,70.6839,70.6839,70.5669,70.6569,290906.0
2022-07-29 15:25:00,78.5,78.54,78.41,78.45,279367.0,70.6569,70.6929,70.5759,70.6119,279367.0
2022-07-29 15:30:00,78.45,78.47,78.35,78.45,382546.0,70.6119,70.6299,70.5219,70.6119,382546.0
2022-07-29 15:35:00,78.44,78.59,78.41,78.56,337478.0,70.6029,70.738,70.5759,70.7109,337478.0
2022-07-29 15:40:00,78.56,78.57,78.43,78.49,399113.0,70.7109,70.7199,70.5939,70.6479,399113.0
2022-07-29 15:45:00,78.48,78.64,78.46,78.61,445957.0,70.6389,70.783,70.6209,70.756,445957.0
2022-07-29 15:50:00,78.61,78.66,78.35,78.41,933764.0,70.756,70.801,70.5219,70.5759,933764.0
2022-07-29 15:55:00,78.4,78.47,78.29,78.43,1694132.0,70.5669,70.6299,70.4679,70.5939,1694132.0
2022-08-01 09:30:00,77.08,77.08,75.77,76.19,2034868.0,69.3788,69.3788,68.1997,68.5777,2034868.0
2022-08-01 09:35:00,76.18,76.62,76.07,76.55,872998.0,68.5687,68.9648,68.4697,68.9018,872998.0
2022-08-01 09:40:00,76.56,76.98,76.5,76.89,395191.0,68.9108,69.2888,68.8568,69.2078,395191.0
2022-08-01 09:45:00,76.9,76.93,76.52,76.56,435402.0,69.2168,69.2438,68.8748,68.9108,435402.0
2022-08-01 09:50:00,76.56,76.63,76.12,76.2,504653.0,68.9108,68.9738,68.5147,68.5867,504653.0
2022-08-01 09:55:00,76.21,76.52,76.2,76.41,328085.0,68.5957,68.8748,68.5867,68.7758,328085.0
2022-08-01 10:00:00,76.4,76.71,76.28,76.68,475590.0,68.7668,69.0458,68.6587,69.0188,475590.0
2022-08-01 10:05:00,76.69,76.87,76.28,76.31,436256.0,69.0278,69.1898,68.6587,68.6857,436256.0
2022-08-01 10:10:00,76.31,76.57,76.3,76.48,288980.0,68.6857,68.9198,68.6767,68.8388,288980.0
2022-08-01 10:15:00,76.48,76.54,76.11,76.11,216163.0,68.8388,68.8928,68.5057,68.5057,216163.0
2022-08-01 10:20:00,76.12,76.12,75.84,75.95,278252.0,68.5147,68.5147,68.2627,68.3617,278252.0
2022-08-01 10:25:00,75.94,76.03,75.85,75.94,441407.0,68.3527,68.4337,68.2717,68.3527,441407.0
2022-08-01 10:30:00,75.95,76.29,75.94,76.26,287768.0,68.3617,68.6677,68.3527,68.6407,287768.0
2022-08-01 10:35:00,76.27,76.35,76.02,76.24,325948.0,68.6497,68.7218,68.4247,68.6227,325948.0
2022-08-01 10:40:00,76.25,76.4,76.16,76.34,267379.0,68.6317,68.7668,68.5507,68.7128,267379.0
2022-08-01 10:45:00,76.35,76.69,76.33,76.64,249762.0,68.7218,69.0278,68.7038,68.9828,249762.0
2022-08-01 10:50:00,76.64,76.66,76.39,76.43,310501.0,68.9828,69.0008,68.7578,68.7938,310501.0
2022-08-01 10:55:00,76.43,76.49,76.26,76.34,316727.0,68.7938,68.8478,68.6407,68.7128,316727.0
2022-08-01 11:00:00,76.35,76.74,76.35,76.62,267853.0,68.7218,69.0728,68.7218,68.9648,267853.0
2022-08-01 11:05:00,76.62,76.63,76.35,76.45,164066.0,68.9648,68.9738,68.7218,68.8118,164066.0
2022-08-01 11:10:00,76.46,76.68,76.44,76.66,149928.0,68.8208,69.0188,68.8028,69.0008,149928.0
2022-08-01 11:15:00,76.66,76.66,76.0,76.01,350698.0,69.0008,69.0008,68.4067,68.4157,350698.0
2022-08-01 11:20:00,76.02,76.39,75.96,76.32,236040.0,68.4247,68.7578,68.3707,68.6947,236040.0
2022-08-01 11:25:00,76.33,76.53,76.27,76.28,260244.0,68.7038,68.8838,68.6497,68.6587,260244.0
2022-08-01 11:30:00,76.29,76.41,76.09,76.19,181229.0,68.6677,68.7758,68.4877,68.5777,181229.0
2022-08-01 11:35:00,76.18,76.26,76.14,76.17,101387.0,68.5687,68.6407,68.5327,68.5597,101387.0
2022-08-01 11:40:00,76.17,76.28,76.12,76.27,120266.0,68.5597,68.6587,68.5147,68.6497,120266.0
2022-08-01 11:45:00,76.28,76.41,76.25,76.38,127347.0,68.6587,68.7758,68.6317,68.7488,127347.0
2022-08-01 11:50:00,76.38,76.5,76.33,76.36,118946.0,68.7488,68.8568,68.7038,68.7308,118946.0
2022-08-01 11:55:00,76.35,76.45,76.26,76.37,173631.0,68.7218,68.8118,68.6407,68.7398,173631.0
2022-08-01 12:00:00,76.36,76.53,76.36,76.53,146427.0,68.7308,68.8838,68.7308,68.8838,146427.0
2022-08-01 12:05:00,76.53,76.55,76.37,76.38,114841.0,68.8838,68.9018,68.7398,68.7488,114841.0
2022-08-01 12:10:00,76.39,76.63,76.39,76.63,152892.0,68.7578,68.9738,68.7578,68.9738,152892.0
2022-08-01 12:15:00,76.63,76.77,76.58,76.72,126542.0,68.9738,69.0998,68.9288,69.0548,126542.0
2022-08-01 12:20:00,76.72,76.94,76.72,76.75,206387.0,69.0548,69.2528,69.0548,69.0818,206387.0
2022-08-01 12:25:00,76.74,76.76,76.58,76.59,241060.0,69.0728,69.0908,68.9288,68.9378,241060.0
2022-08-01 12:30:00,76.59,76.61,76.15,76.16,608288.0,68.9378,68.9558,68.5417,68.5507,608288.0
2022-08-01 12:35:00,76.15,76.37,76.12,76.31,286963.0,68.5417,68.7398,68.5147,68.6857,286963.0
2022-08-01 12:40:00,76.31,76.34,76.15,76.22,126919.0,68.6857,68.7128,68.5417,68.6047,126919.0
2022-08-01 12:45:00,76.23,76.27,76.1,76.15,211228.0,68.6137,68.6497,68.4967,68.5417,211228.0
2022-08-01 12:50:00,76.16,76.22,76.07,76.15,127779.0,68.5507,68.6047,68.4697,68.5417,127779.0
2022-08-01 12:55:00,76.15,76.42,76.09,76.38,90817.0,68.5417,68.7848,68.4877,68.7488,90817.0
2022-08-01 13:00:00,76.39,76.43,76.12,76.13,209871.0,68.7578,68.7938,68.5147,68.5237,209871.0
2022-08-01 13:05:00,76.14,76.24,76.06,76.15,178787.0,68.5327,68.6227,68.4607,68.5417,178787.0
2022-08-01 13:10:00,76.15,76.22,76.08,76.2,124106.0,68.5417,68.6047,68.4787,68.5867,124106.0
2022-08-01 13:15:00,76.21,76.24,75.96,75.99,145468.0,68.5957,68.6227,68.3707,68.3977,145468.0
2022-08-01 13:20:00,76.0,76.05,75.94,75.99,172044.0,68.4067,68.4517,68.3527,68.3977,172044.0
2022-08-01 13:25:00,76.0,76.01,75.87,75.87,125731.0,68.4067,68.4157,68.2897,68.2897,125731.0
2022-08-01 13:30:00,75.87,76.02,75.86,75.96,227859.0,68.2897,68.4247,68.2807,68.3707,227859.0
2022-08-01 13:35:00,75.95,76.12,75.89,75.96,227398.0,68.3617,68.5147,68.3077,68.3707,227398.0
2022-08-01 13:40:00,75.96,76.06,75.9,75.98,101498.0,68.3707,68.4607,68.3167,68.3887,101498.0
2022-08-01 13:45:00,75.98,76.01,75.84,76.0,147805.0,68.3887,68.4157,68.2627,68.4067,147805.0
2022-08-01 13:50:00,76.0,76.0,75.88,75.97,141607.0,68.4067,68.4067,68.2987,68.3797,141607.0
2022-08-01 13:55:00,75.96,76.04,75.9,76.02,139491.0,68.3707,68.4427,68.3167,68.4247,139491.0
2022-08-01 14:00:00,76.02,76.17,75.95,76.12,133342.0,68.4247,68.5597,68.3617,68.5147,133342.0
2022-08-01 14:05:00,76.11,76.27,76.02,76.27,137883.0,68.5057,68.6497,68.4247,68.6497,137883.0
2022-08-01 14:10:00,76.26,76.43,76.17,76.42,137710.0,68.6407,68.7938,68.5597,68.7848,137710.0
2022-08-01 14:15:00,76.43,76.5,76.34,76.4,201499.0,68.7938,68.8568,68.7128,68.7668,201499.0
2022-08-01 14:20:00,76.4,76.65,76.38,76.63,395522.0,68.7668,68.9918,68.7488,68.9738,395522.0
2022-08-01 14:25:00,76.64,76.7,76.56,76.69,223826.0,68.9828,69.0368,68.9108,69.0278,223826.0
2022-08-01 14:30:00,76.69,76.71,76.56,76.58,195412.0,69.0278,69.0458,68.9108,68.9288,195412.0
2022-08-01 14:35:00,76.57,76.66,76.48,76.65,144698.0,68.9198,69.0008,68.8388,68.9918,144698.0
2022-08-01 14:40:00,76.66,76.71,76.53,76.54,205581.0,69.0008,69.0458,68.8838,68.8928,205581.0
2022-08-01 14:45:00,76.54,76.71,76.52,76.64,145441.0,68.8928,69.0458,68.8748,68.9828,145441.0
2022-08-01 14:50:00,76.63,76.7,76.51,76.68,176045.0,68.9738,69.0368,68.8658,69.0188,176045.0
2022-08-01 14:55:00,76.67,77.0,76.64,76.91,197394.0,69.0098,69.3068,68.9828,69.2258,197394.0
2022-08-01 15:00:00,76.91,76.92,76.75,76.84,163890.0,69.2258,69.2348,69.0818,69.1628,163890.0
2022-08-01 15:05:00,76.85,77.12,76.83,77.11,198848.0,69.1718,69.4148,69.1538,69.4058,198848.0
2022-08-01 15:10:00,77.11,77.27,77.05,77.26,320609.0,69.4058,69.5498,69.3518,69.5408,320609.0
2022-08-01 15:15:00,77.26,77.28,77.15,77.17,191650.0,69.5408,69.5588,69.4418,69.4598,191650.0
2022-08-01 15:20:00,77.16,77.2,76.86,76.87,197685.0,69.4508,69.4868,69.1808,69.1898,197685.0
2022-08-01 15:25:00,76.87,76.95,76.83,76.93,158646.0,69.1898,69.2618,69.1538,69.2438,158646.0
2022-08-01 15:30:00,76.92,77.03,76.89,77.0,185395.0,69.2348,69.3338,69.2078,69.3068,185395.0
2022-08-01 15:35:00,77.0,77.02,76.86,76.96,172272.0,69.3068,69.3248,69.1808,69.2708,172272.0
2022-08-01 15:40:00,76.96,77.03,76.83,76.86,370057.0,69.2708,69.3338,69.1538,69.1808,370057.0
2022-08-01 15:45:00,76.87,76.87,76.75,76.79,370828.0,69.1898,69.1898,69.0818,69.1178,370828.0
2022-08-01 15:50:00,76.8,76.92,76.7,76.78,513505.0,69.1268,69.2348,69.0368,69.1088,513505.0
2022-08-01 15:55:00,76.78,76.87,76.61,76.75,1119088.0,69.1088,69.1898,68.9558,69.0818,1119088.0
2022-08-02 09:30:00,76.81,77.25,76.55,76.73,1037759.0,69.1358,69.5318,68.9018,69.0638,1037759.0
2022-08-02 09:35:00,76.71,77.08,76.65,76.72,881599.0,69.0458,69.3788,68.9918,69.0548,881599.0
2022-08-02 09:40:00,76.72,76.75,76.3,76.37,511634.0,69.0548,69.0818,68.6767,68.7398,511634.0
2022-08-02 09:45:00,76.39,76.77,76.31,76.41,446453.0,68.7578,69.0998,68.6857,68.7758,446453.0
2022-08-02 09:50:00,76.41,76.61,76.27,76.58,276262.0,68.7758,68.9558,68.6497,68.9288,276262.0
2022-08-02 09:55:00,76.58,76.77,76.47,76.48,190764.0,68.9288,69.0998,68.8298,68.8388,190764.0
2022-08-02 10:00:00,76.46,76.51,76.12,76.26,280717.0,68.8208,68.8658,68.5147,68.6407,280717.0
2022-08-02 10:05:00,76.27,76.43,76.15,76.15,159634.0,68.6497,68.7938,68.5417,68.5417,159634.0
2022-08-02 10:10:00,76.14,76.29,75.94,76.29,499030.0,68.5327,68.6677,68.3527,68.6677,499030.0
2022-08-02 10:15:00,76.3,76.63,76.25,76.41,361840.0,68.6767,68.9738,68.6317,68.7758,361840.0
2022-08-02 10:20:00,76.41,76.47,76.13,76.14,202290.0,68.7758,68.8298,68.5237,68.5327,202290.0
2022-08-02 10:25:00,76.13,76.35,76.11,76.35,204625.0,68.5237,68.7218,68.5057,68.7218,204625.0
2022-08-02 10:30:00,76.35,76.47,76.22,76.25,160369.0,68.7218,68.8298,68.6047,68.6317,160369.0
2022-08-02 10:35:00,76.25,76.25,76.02,76.19,155906.0,68.6317,68.6317,68.4247,68.5777,155906.0
2022-08-02 10:40:00,76.2,76.52,76.13,76.38,308984.0,68.5867,68.8748,68.5237,68.7488,308984.0
2022-08-02 10:45:00,76.4,76.73,76.31,76.72,403549.0,68.7668,69.0638,68.6857,69.0548,403549.0
2022-08-02 10:50:00,76.74,76.91,76.69,76.84,271969.0,69.0728,69.2258,69.0278,69.1628,271969.0
2022-08-02 10:55:00,76.84,76.84,76.45,76.49,251861.0,69.1628,69.1628,68.8118,68.8478,251861.0
2022-08-02 11:00:00,76.49,76.57,76.33,76.33,188464.0,68.8478,68.9198,68.7038,68.7038,188464.0
2022-08-02 11:05:00,76.33,76.59,76.33,76.55,219178.0,68.7038,68.9378,68.7038,68.9018,219178.0
2022-08-02 11:10:00,76.55,76.59,76.4,76.41,242537.0,68.9018,68.9378,68.7668,68.7758,242537.0
2022-08-02 11:15:00,76.43,76.78,76.42,76.77,121828.0,68.7938,69.1088,68.7848,69.0998,121828.0
2022-08-02 11:20:00,76.77,76.86,76.69,76.73,147679.0,69.0998,69.1808,69.0278,69.0638,147679.0
2022-08-02 11:25:00,76.72,76.92,76.68,76.88,224908.0,69.0548,69.2348,69.0188,69.1988,224908.0
2022-08-02 11:30:00,76.89,76.96,76.73,76.9,240691.0,69.2078,69.2708,69.0638,69.2168,240691.0
2022-08-02 11:35:00,76.89,76.99,76.86,76.98,223791.0,69.2078,69.2978,69.1808,69.2888,223791.0
2022-08-02 11:40:00,76.98,77.19,76.96,77.13,322727.0,69.2888,69.4778,69.2708,69.4238,322727.0
2022-08-02 11:45:00,77.13,77.25,77.08,77.21,150984.0,69.4238,69.5318,69.3788,69.4958,150984.0
2022-08-02 11:50:00,77.21,77.23,77.09,77.09,107802.0,69.4958,69.5138,69.3878,69.3878,107802.0
2022-08-02 11:55:00,77.09,77.13,76.99,77.0,92460.0,69.3878,69.4238,69.2978,69.3068,92460.0
2022-08-02 12:00:00,77.01,77.17,76.97,77.11,134487.0,69.3158,69.4598,69.2798,69.4058,134487.0
2022-08-02 12:05:00,77.11,77.12,76.93,76.97,143277.0,69.4058,69.4148,69.2438,69.2798,143277.0
2022-08-02 12:10:00,76.97,77.06,76.91,76.98,83132.0,69.2798,69.3608,69.2258,69.2888,83132.0
2022-08-02 12:15:00,76.98,77.14,76.97,77.08,184207.0,69.2888,69.4328,69.2798,69.3788,184207.0
2022-08-02 12:20:00,77.07,77.18,77.05,77.17,147021.0,69.3698,69.4688,69.3518,69.4598,147021.0
2022-08-02 12:25:00,77.17,77.18,77.05,77.1,85346.0,69.4598,69.4688,69.3518,69.3968,85346.0
2022-08-02 12:30:00,77.1,77.17,77.07,77.17,73790.0,69.3968,69.4598,69.3698,69.4598,73790.0
2022-08-02 12:35:00,77.17,77.27,77.16,77.26,175456.0,69.4598,69.5498,69.4508,69.5408,175456.0
2022-08-02 12:40:00,77.26,77.26,77.16,77.25,67196.0,69.5408,69.5408,69.4508,69.5318,67196.0
2022-08-02 12:45:00,77.25,77.31,77.1,77.15,114232.0,69.5318,69.5858,69.3968,69.4418,114232.0
2022-08-02 12:50:00,77.15,77.25,77.11,77.2,79581.0,69.4418,69.5318,69.4058,69.4868,79581.0
2022-08-02 12:55:00,77.2,77.24,77.11,77.16,75629.0,69.4868,69.5228,69.4058,69.4508,75629.0
2022-08-02 13:00:00,77.15,77.25,77.13,77.24,121333.0,69.4418,69.5318,69.4238,69.5228,121333.0
2022-08-02 13:05:00,77.24,77.39,77.22,77.36,145391.0,69.5228,69.6578,69.5048,69.6308,145391.0
2022-08-02 13:10:00,77.37,77.37,77.21,77.29,75102.0,69.6398,69.6398,69.4958,69.5678,75102.0
2022-08-02 13:15:00,77.3,77.33,77.23,77.26,98831.0,69.5768,69.6038,69.5138,69.5408,98831.0
2022-08-02 13:20:00,77.27,77.31,77.18,77.19,173034.0,69.5498,69.5858,69.4688,69.4778,173034.0
2022-08-02 13:25:00,77.19,77.22,77.07,77.08,258023.0,69.4778,69.5048,69.3698,69.3788,258023.0
2022-08-02 13:30:00,77.08,77.08,76.85,76.85,315028.0,69.3788,69.3788,69.1718,69.1718,315028.0
2022-08-02 13:35:00,76.85,76.87,76.71,76.76,266920.0,69.1718,69.1898,69.0458,69.0908,266920.0
2022-08-02 13:40:00,76.77,76.94,76.69,76.93,208695.0,69.0998,69.2528,69.0278,69.2438,208695.0
2022-08-02 13:45:00,76.92,76.96,76.68,76.7,209405.0,69.2348,69.2708,69.0188,69.0368,209405.0
2022-08-02 13:50:00,76.69,76.79,76.6,76.79,195650.0,69.0278,69.1178,68.9468,69.1178,195650.0
2022-08-02 13:55:00,76.78,76.83,76.67,76.73,141259.0,69.1088,69.1538,69.0098,69.0638,141259.0
2022-08-02 14:00:00,76.74,76.82,76.67,76.72,119804.0,69.0728,69.1448,69.0098,69.0548,119804.0
2022-08-02 14:05:00,76.72,76.85,76.66,76.84,166458.0,69.0548,69.1718,69.0008,69.1628,166458.0
2022-08-02 14:10:00,76.84,76.93,76.79,76.88,100084.0,69.1628,69.2438,69.1178,69.1988,100084.0
2022-08-02 14:15:00,76.88,76.91,76.72,76.79,132416.0,69.1988,69.2258,69.0548,69.1178,132416.0
2022-08-02 14:20:00,76.8,76.98,76.77,76.95,86398.0,69.1268,69.2888,69.0998,69.2618,86398.0
2022-08-02 14:25:00,76.95,77.0,76.83,76.92,161543.0,69.2618,69.3068,69.1538,69.2348,161543.0
2022-08-02 14:30:00,76.92,76.98,76.88,76.95,95640.0,69.2348,69.2888,69.1988,69.2618,95640.0
2022-08-02 14:35:00,76.95,77.0,76.87,76.92,100824.0,69.2618,69.3068,69.1898,69.2348,100824.0
2022-08-02 14:40:00,76.94,77.12,76.94,77.11,136307.0,69.2528,69.4148,69.2528,69.4058,136307.0
2022-08-02 14:45:00,77.11,77.14,76.96,77.11,136243.0,69.4058,69.4328,69.2708,69.4058,136243.0
2022-08-02 14:50:00,77.12,77.15,76.95,77.02,196552.0,69.4148,69.4418,69.2618,69.3248,196552.0
2022-08-02 14:55:00,77.01,77.01,76.89,76.98,142058.0,69.3158,69.3158,69.2078,69.2888,142058.0
2022-08-02 15:00:00,76.98,77.01,76.9,76.94,108558.0,69.2888,69.3158,69.2168,69.2528,108558.0
2022-08-02 15:05:00,76.94,76.96,76.85,76.89,111292.0,69.2528,69.2708,69.1718,69.2078,111292.0
2022-08-02 15:10:00,76.89,76.91,76.77,76.9,173938.0,69.2078,69.2258,69.0998,69.2168,173938.0
2022-08-02 15:15:00,76.91,76.92,76.68,76.73,190834.0,69.2258,69.2348,69.0188,69.0638,190834.0
2022-08-02 15:20:00,76.73,76.74,76.64,76.7,272829.0,69.0638,69.0728,68.9828,69.0368,272829.0
2022-08-02 15:25:00,76.7,76.93,76.68,76.91,142008.0,69.0368,69.2438,69.0188,69.2258,142008.0
2022-08-02 15:30:00,76.9,76.92,76.8,76.85,230047.0,69.2168,69.2348,69.1268,69.1718,230047.0
2022-08-02 15:35:00,76.85,77.05,76.83,76.96,284307.0,69.1718,69.3518,69.1538,69.2708,284307.0
2022-08-02 15:40:00,76.96,77.05,76.91,77.05,221801.0,69.2708,69.3518,69.2258,69.3518,221801.0
2022-08-02 15:45:00,77.04,77.05,76.81,76.87,250446.0,69.3428,69.3518,69.1358,69.1898,250446.0
2022-08-02 15:50:00,76.87,76.93,76.64,76.67,444546.0,69.1898,69.2438,68.9828,69.0098,444546.0
2022-08-02 15:55:00,76.67,76.67,76.56,76.63,604917.0,69.0098,69.0098,68.9108,68.9738,604917.0
2022-08-03 09:30:00,76.95,77.11,76.35,76.43,1365906.0,69.2618,69.4058,68.7218,68.7938,1365906.0
2022-08-03 09:35:00,76.44,76.86,76.38,76.73,647096.0,68.8028,69.1808,68.7488,69.0638,647096.0
2022-08-03 09:40:00,76.73,77.03,76.65,76.71,478165.0,69.0638,69.3338,68.9918,69.0458,478165.0
2022-08-03 09:45:00,76.7,77.01,76.68,77.01,237661.0,69.0368,69.3158,69.0188,69.3158,237661.0
2022-08-03 09:50:00,77.0,77.17,76.87,76.95,250350.0,69.3068,69.4598,69.1898,69.2618,250350.0
2022-08-03 09:55:00,76.95,76.96,76.69,76.74,137962.0,69.2618,69.2708,69.0278,69.0728,137962.0
2022-08-03 10:00:00,76.74,76.74,76.28,76.4,308453.0,69.0728,69.0728,68.6587,68.7668,308453.0
2022-08-03 10:05:00,76.41,76.52,76.22,76.46,170599.0,68.7758,68.8748,68.6047,68.8208,170599.0
2022-08-03 10:10:00,76.47,76.52,76.3,76.49,91327.0,68.8298,68.8748,68.6767,68.8478,91327.0
2022-08-03 10:15:00,76.5,76.57,76.17,76.17,208247.0,68.8568,68.9198,68.5597,68.5597,208247.0
2022-08-03 10:20:00,76.17,76.24,76.06,76.17,323332.0,68.5597,68.6227,68.4607,68.5597,323332.0
2022-08-03 10:25:00,76.16,76.52,76.14,76.5,135487.0,68.5507,68.8748,68.5327,68.8568,135487.0
2022-08-03 10:30:00,76.5,76.53,76.04,76.04,494912.0,68.8568,68.8838,68.4427,68.4427,494912.0
2022-08-03 10:35:00,76.03,76.04,75.37,75.46,710574.0,68.4337,68.4427,67.8397,67.9207,710574.0
2022-08-03 10:40:00,75.45,75.52,75.23,75.49,499079.0,67.9117,67.9747,67.7137,67.9477,499079.0
2022-08-03 10:45:00,75.49,75.6,75.37,75.58,234236.0,67.9477,68.0467,67.8397,68.0287,234236.0
2022-08-03 10:50:00,75.58,75.58,75.07,75.1,415558.0,68.0287,68.0287,67.5696,67.5966,415558.0
2022-08-03 10:55:00,75.1,75.33,75.09,75.1,289312.0,67.5966,67.8037,67.5876,67.5966,289312.0
2022-08-03 11:00:00,75.1,75.37,74.96,75.0,279713.0,67.5966,67.8397,67.4706,67.5066,279713.0
2022-08-03 11:05:00,75.03,75.11,74.91,75.04,251197.0,67.5336,67.6056,67.4256,67.5426,251197.0
2022-08-03 11:10:00,75.03,75.16,74.94,75.07,254804.0,67.5336,67.6506,67.4526,67.5696,254804.0
2022-08-03 11:15:00,75.06,75.14,74.93,75.01,170565.0,67.5606,67.6326,67.4436,67.5156,170565.0
2022-08-03 11:20:00,75.03,75.18,74.96,74.97,159517.0,67.5336,67.6686,67.4706,67.4796,159517.0
2022-08-03 11:25:00,74.97,75.25,74.96,75.22,199777.0,67.4796,67.7317,67.4706,67.7047,199777.0
2022-08-03 11:30:00,75.19,75.34,75.08,75.26,298409.0,67.6776,67.8127,67.5786,67.7407,298409.0
2022-08-03 11:35:00,75.26,75.43,75.26,75.33,136622.0,67.7407,67.8937,67.7407,67.8037,136622.0
2022-08-03 11:40:00,75.32,75.37,75.19,75.23,179279.0,67.7947,67.8397,67.6776,67.7137,179279.0
2022-08-03 11:45:00,75.23,75.26,75.11,75.23,437408.0,67.7137,67.7407,67.6056,67.7137,437408.0
2022-08-03 11:50:00,75.21,75.24,74.99,75.03,148890.0,67.6957,67.7227,67.4976,67.5336,148890.0
2022-08-03 11:55:00,75.05,75.08,74.75,74.79,114058.0,67.5516,67.5786,67.2816,67.3176,114058.0
2022-08-03 12:00:00,74.78,74.78,74.64,74.75,215506.0,67.3086,67.3086,67.1826,67.2816,215506.0
2022-08-03 12:05:00,74.75,74.8,74.53,74.56,208409.0,67.2816,67.3266,67.0836,67.1106,208409.0
2022-08-03 12:10:00,74.55,74.69,74.49,74.61,192541.0,67.1016,67.2276,67.0476,67.1556,192541.0
2022-08-03 12:15:00,74.6,74.7,74.58,74.64,548606.0,67.1466,67.2366,67.1286,67.1826,548606.0
2022-08-03 12:20:00,74.63,74.81,74.6,74.78,246591.0,67.1736,67.3356,67.1466,67.3086,246591.0
2022-08-03 12:25:00,74.77,74.78,74.58,74.59,365691.0,67.2996,67.3086,67.1286,67.1376,365691.0
2022-08-03 12:30:00,74.58,74.76,74.51,74.76,287579.0,67.1286,67.2906,67.0656,67.2906,287579.0
2022-08-03 12:35:00,74.76,74.83,74.54,74.57,367141.0,67.2906,67.3536,67.0926,67.1196,367141.0
2022-08-03 12:40:00,74.56,74.66,74.5,74.56,336712.0,67.1106,67.2006,67.0566,67.1106,336712.0
2022-08-03 12:45:00,74.55,74.79,74.54,74.72,913387.0,67.1016,67.3176,67.0926,67.2546,913387.0
2022-08-03 12:50:00,74.73,74.75,74.57,74.62,395586.0,67.2636,67.2816,67.1196,67.1646,395586.0
2022-08-03 12:55:00,74.61,74.64,74.56,74.61,201275.0,67.1556,67.1826,67.1106,67.1556,201275.0
2022-08-03 13:00:00,74.62,74.65,74.59,74.65,278155.0,67.1646,67.1916,67.1376,67.1916,278155.0
2022-08-03 13:05:00,74.64,74.65,74.41,74.45,328995.0,67.1826,67.1916,66.9756,67.0116,328995.0
2022-08-03 13:10:00,74.46,74.47,74.15,74.16,461337.0,67.0206,67.0296,66.7416,66.7506,461337.0
2022-08-03 13:15:00,74.15,74.17,73.99,73.99,483001.0,66.7416,66.7596,66.5975,66.5975,483001.0
2022-08-03 13:20:00,73.99,74.16,73.96,74.15,379873.0,66.5975,66.7506,66.5705,66.7416,379873.0
2022-08-03 13:25:00,74.15,74.46,74.13,74.46,445621.0,66.7416,67.0206,66.7236,67.0206,445621.0
2022-08-03 13:30:00,74.46,74.54,74.42,74.51,177864.0,67.0206,67.0926,66.9846,67.0656,177864.0
2022-08-03 13:35:00,74.5,74.57,74.43,74.51,285535.0,67.0566,67.1196,66.9936,67.0656,285535.0
2022-08-03 13:40:00,74.52,74.54,74.42,74.54,148218.0,67.0746,67.0926,66.9846,67.0926,148218.0
2022-08-03 13:45:00,74.54,74.7,74.54,74.7,188732.0,67.0926,67.2366,67.0926,67.2366,188732.0
2022-08-03 13:50:00,74.7,75.06,74.67,75.0,335807.0,67.2366,67.5606,67.2096,67.5066,335807.0
2022-08-03 13:55:00,75.0,75.03,74.75,74.9,138741.0,67.5066,67.5336,67.2816,67.4166,138741.0
2022-08-03 14:00:00,74.9,75.03,74.76,74.99,166600.0,67.4166,67.5336,67.2906,67.4976,166600.0
2022-08-03 14:05:00,75.0,75.18,74.99,75.18,124405.0,67.5066,67.6686,67.4976,67.6686,124405.0
2022-08-03 14:10:00,75.19,75.2,74.96,74.97,149186.0,67.6776,67.6867,67.4706,67.4796,149186.0
2022-08-03 14:15:00,74.97,75.04,74.83,74.86,151589.0,67.4796,67.5426,67.3536,67.3806,151589.0
2022-08-03 14:20:00,74.86,75.0,74.8,74.96,110080.0,67.3806,67.5066,67.3266,67.4706,110080.0
2022-08-03 14:25:00,74.96,74.97,74.71,74.75,177381.0,67.4706,67.4796,67.2456,67.2816,177381.0
2022-08-03 14:30:00,74.75,74.87,74.7,74.77,212746.0,67.2816,67.3896,67.2366,67.2996,212746.0
2022-08-03 14:35:00,74.76,74.76,74.64,74.67,117114.0,67.2906,67.2906,67.1826,67.2096,117114.0
2022-08-03 14:40:00,74.67,74.76,74.64,74.7,106586.0,67.2096,67.2906,67.1826,67.2366,106586.0
2022-08-03 14:45:00,74.71,74.88,74.67,74.87,109833.0,67.2456,67.3986,67.2096,67.3896,109833.0
2022-08-03 14:50:00,74.87,74.91,74.7,74.77,113881.0,67.3896,67.4256,67.2366,67.2996,113881.0
2022-08-03 14:55:00,74.76,74.86,74.75,74.84,100813.0,67.2906,67.3806,67.2816,67.3626,100813.0
2022-08-03 15:00:00,74.84,74.92,74.81,74.91,152322.0,67.3626,67.4346,67.3356,67.4256,152322.0
2022-08-03 15:05:00,74.91,75.06,74.89,75.02,147664.0,67.4256,67.5606,67.4076,67.5246,147664.0
2022-08-03 15:10:00,75.03,75.03,74.91,74.99,177643.0,67.5336,67.5336,67.4256,67.4976,177643.0
2022-08-03 15:15:00,74.98,75.12,74.97,75.09,181791.0,67.4886,67.6146,67.4796,67.5876,181791.0
2022-08-03 15:20:00,75.09,75.16,75.02,75.06,173215.0,67.5876,67.6506,67.5246,67.5606,173215.0
2022-08-03 15:25:00,75.06,75.11,75.02,75.05,226307.0,67.5606,67.6056,67.5246,67.5516,226307.0
2022-08-03 15:30:00,75.05,75.12,74.99,75.02,138394.0,67.5516,67.6146,67.4976,67.5246,138394.0
2022-08-03 15:35:00,75.03,75.04,74.91,74.92,266979.0,67.5336,67.5426,67.4256,67.4346,266979.0
2022-08-03 15:40:00,74.92,74.97,74.84,74.88,288655.0,67.4346,67.4796,67.3626,67.3986,288655.0
2022-08-03 15:45:00,74.88,74.88,74.71,74.74,473737.0,67.3986,67.3986,67.2456,67.2726,473737.0
2022-08-03 15:50:00,74.74,74.83,74.68,74.7,1777480.0,67.2726,67.3536,67.2186,67.2366,1777480.0
2022-08-03 15:55:00,74.7,74.71,74.35,74.41,1263612.0,67.2366,67.2456,66.9216,66.9756,1263612.0
2022-08-04 09:30:00,73.91,74.12,73.46,73.47,1123289.0,66.5255,66.7146,66.1205,66.1295,1123289.0
2022-08-04 09:35:00,73.46,73.55,72.79,72.81,774510.0,66.1205,66.2015,65.5174,65.5354,774510.0
2022-08-04 09:40:00,72.8,72.99,72.41,72.84,795563.0,65.5264,65.6975,65.1754,65.5624,795563.0
2022-08-04 09:45:00,72.82,73.35,72.53,73.24,954613.0,65.5444,66.0215,65.2834,65.9225,954613.0
2022-08-04 09:50:00,73.24,73.45,72.95,73.21,506418.0,65.9225,66.1115,65.6615,65.8955,506418.0
2022-08-04 09:55:00,73.22,73.25,72.78,72.84,269944.0,65.9045,65.9315,65.5084,65.5624,269944.0
2022-08-04 10:00:00,72.86,73.22,72.74,73.19,267906.0,65.5804,65.9045,65.4724,65.8775,267906.0
2022-08-04 10:05:00,73.17,73.41,73.09,73.38,298212.0,65.8595,66.0755,65.7875,66.0485,298212.0
2022-08-04 10:10:00,73.39,73.62,73.31,73.36,313603.0,66.0575,66.2645,65.9855,66.0305,313603.0
2022-08-04 10:15:00,73.35,73.35,73.09,73.15,259205.0,66.0215,66.0215,65.7875,65.8415,259205.0
2022-08-04 10:20:00,73.16,73.26,72.93,73.14,327708.0,65.8505,65.9405,65.6435,65.8325,327708.0
2022-08-04 10:25:00,73.13,73.56,73.1,73.22,236423.0,65.8235,66.2105,65.7965,65.9045,236423.0
2022-08-04 10:30:00,73.21,73.36,72.95,72.95,289134.0,65.8955,66.0305,65.6615,65.6615,289134.0
2022-08-04 10:35:00,72.95,73.17,72.87,72.97,465675.0,65.6615,65.8595,65.5894,65.6795,465675.0
2022-08-04 10:40:00,72.97,73.06,72.68,72.73,429375.0,65.6795,65.7605,65.4184,65.4634,429375.0
2022-08-04 10:45:00,72.73,72.93,72.67,72.9,362010.0,65.4634,65.6435,65.4094,65.6164,362010.0
2022-08-04 10:50:00,72.91,72.92,72.73,72.77,201390.0,65.6254,65.6344,65.4634,65.4994,201390.0
2022-08-04 10:55:00,72.76,72.97,72.71,72.74,235472.0,65.4904,65.6795,65.4454,65.4724,235472.0
2022-08-04 11:00:00,72.73,72.85,72.63,72.72,149071.0,65.4634,65.5714,65.3734,65.4544,149071.0
2022-08-04 11:05:00,72.72,72.82,72.64,72.76,145990.0,65.4544,65.5444,65.3824,65.4904,145990.0
2022-08-04 11:10:00,72.75,72.81,72.59,72.6,220421.0,65.4814,65.5354,65.3374,65.3464,220421.0
2022-08-04 11:15:00,72.6,72.64,72.41,72.61,250789.0,65.3464,65.3824,65.1754,65.3554,250789.0
2022-08-04 11:20:00,72.62,72.88,72.61,72.73,281828.0,65.3644,65.5984,65.3554,65.4634,281828.0
2022-08-04 11:25:00,72.73,72.84,72.55,72.65,280775.0,65.4634,65.5624,65.3014,65.3914,280775.0
2022-08-04 11:30:00,72.65,72.97,72.63,72.89,225710.0,65.3914,65.6795,65.3734,65.6074,225710.0
2022-08-04 11:35:00,72.89,72.92,72.71,72.72,344465.0,65.6074,65.6344,65.4454,65.4544,344465.0
2022-08-04 11:40:00,72.72,72.81,72.55,72.55,308076.0,65.4544,65.5354,65.3014,65.3014,308076.0
2022-08-04 11:45:00,72.56,72.76,72.53,72.62,240571.0,65.3104,65.4904,65.2834,65.3644,240571.0
2022-08-04 11:50:00,72.61,72.78,72.57,72.73,247364.0,65.3554,65.5084,65.3194,65.4634,247364.0
2022-08-04 11:55:00,72.71,72.86,72.66,72.78,101105.0,65.4454,65.5804,65.4004,65.5084,101105.0
2022-08-04 12:00:00,72.78,72.88,72.7,72.75,211451.0,65.5084,65.5984,65.4364,65.4814,211451.0
2022-08-04 12:05:00,72.75,72.75,72.58,72.63,102738.0,65.4814,65.4814,65.3284,65.3734,102738.0
2022-08-04 12:10:00,72.62,72.75,72.62,72.65,152198.0,65.3644,65.4814,65.3644,65.3914,152198.0
2022-08-04 12:15:00,72.64,72.72,72.56,72.64,351493.0,65.3824,65.4544,65.3104,65.3824,351493.0
2022-08-04 12:20:00,72.63,72.72,72.57,72.62,84081.0,65.3734,65.4544,65.3194,65.3644,84081.0
2022-08-04 12:25:00,72.63,72.7,72.6,72.7,88788.0,65.3734,65.4364,65.3464,65.4364,88788.0
2022-08-04 12:30:00,72.7,72.98,72.7,72.96,167437.0,65.4364,65.6885,65.4364,65.6705,167437.0
2022-08-04 12:35:00,72.97,72.97,72.8,72.86,101143.0,65.6795,65.6795,65.5264,65.5804,101143.0
2022-08-04 12:40:00,72.86,72.91,72.75,72.9,97782.0,65.5804,65.6254,65.4814,65.6164,97782.0
2022-08-04 12:45:00,72.9,72.9,72.59,72.6,87849.0,65.6164,65.6164,65.3374,65.3464,87849.0
2022-08-04 12:50:00,72.59,72.79,72.59,72.77,124013.0,65.3374,65.5174,65.3374,65.4994,124013.0
2022-08-04 12:55:00,72.77,72.88,72.68,72.82,125514.0,65.4994,65.5984,65.4184,65.5444,125514.0
2022-08-04 13:00:00,72.82,73.11,72.79,73.09,437229.0,65.5444,65.8055,65.5174,65.7875,437229.0
2022-08-04 13:05:00,73.1,73.11,73.0,73.07,103700.0,65.7965,65.8055,65.7065,65.7695,103700.0
2022-08-04 13:10:00,73.07,73.11,72.97,73.07,155959.0,65.7695,65.8055,65.6795,65.7695,155959.0
2022-08-04 13:15:00,73.08,73.13,73.04,73.1,203843.0,65.7785,65.8235,65.7425,65.7965,203843.0
2022-08-04 13:20:00,73.09,73.1,72.94,73.0,235589.0,65.7875,65.7965,65.6525,65.7065,235589.0
2022-08-04 13:25:00,73.01,73.14,72.99,73.06,60731.0,65.7155,65.8325,65.6975,65.7605,60731.0
2022-08-04 13:30:00,73.04,73.1,72.96,73.09,146095.0,65.7425,65.7965,65.6705,65.7875,146095.0
2022-08-04 13:35:00,73.07,73.12,73.0,73.04,146991.0,65.7695,65.8145,65.7065,65.7425,146991.0
2022-08-04 13:40:00,73.04,73.07,72.92,72.99,71918.0,65.7425,65.7695,65.6344,65.6975,71918.0
2022-08-04 13:45:00,72.98,73.05,72.91,73.03,81888.0,65.6885,65.7515,65.6254,65.7335,81888.0
2022-08-04 13:50:00,73.03,73.04,72.94,73.01,53823.0,65.7335,65.7425,65.6525,65.7155,53823.0
2022-08-04 13:55:00,73.0,73.03,72.93,72.96,63496.0,65.7065,65.7335,65.6435,65.6705,63496.0
2022-08-04 14:00:00,72.96,73.02,72.89,73.01,74577.0,65.6705,65.7245,65.6074,65.7155,74577.0
2022-08-04 14:05:00,73.02,73.07,72.92,72.94,88080.0,65.7245,65.7695,65.6344,65.6525,88080.0
2022-08-04 14:10:00,72.93,72.98,72.89,72.93,166428.0,65.6435,65.6885,65.6074,65.6435,166428.0
2022-08-04 14:15:00,72.93,73.02,72.89,73.02,108910.0,65.6435,65.7245,65.6074,65.7245,108910.0
2022-08-04 14:20:00,73.01,73.06,72.96,73.02,99626.0,65.7155,65.7605,65.6705,65.7245,99626.0
2022-08-04 14:25:00,73.03,73.12,73.01,73.08,100209.0,65.7335,65.8145,65.7155,65.7785,100209.0
2022-08-04 14:30:00,73.09,73.2,73.06,73.1,82088.0,65.7875,65.8865,65.7605,65.7965,82088.0
2022-08-04 14:35:00,73.11,73.11,72.96,72.99,185881.0,65.8055,65.8055,65.6705,65.6975,185881.0
2022-08-04 14:40:00,72.98,73.0,72.87,73.0,176364.0,65.6885,65.7065,65.5894,65.7065,176364.0
2022-08-04 14:45:00,73.0,73.04,72.93,72.99,92655.0,65.7065,65.7425,65.6435,65.6975,92655.0
2022-08-04 14:50:00,73.0,73.0,72.83,72.88,167298.0,65.7065,65.7065,65.5534,65.5984,167298.0
2022-08-04 14:55:00,72.88,72.88,72.72,72.73,252839.0,65.5984,65.5984,65.4544,65.4634,252839.0
2022-08-04 15:00:00,72.73,72.73,72.53,72.58,463804.0,65.4634,65.4634,65.2834,65.3284,463804.0
2022-08-04 15:05:00,72.58,72.59,72.52,72.53,234664.0,65.3284,65.3374,65.2744,65.2834,234664.0
2022-08-04 15:10:00,72.54,72.58,72.46,72.47,402415.0,65.2924,65.3284,65.2204,65.2294,402415.0
2022-08-04 15:15:00,72.47,72.54,72.4,72.44,275473.0,65.2294,65.2924,65.1664,65.2024,275473.0
2022-08-04 15:20:00,72.44,72.44,72.22,72.22,596124.0,65.2024,65.2024,65.0044,65.0044,596124.0
2022-08-04 15:25:00,72.22,72.35,72.2,72.29,292824.0,65.0044,65.1214,64.9864,65.0674,292824.0
2022-08-04 15:30:00,72.29,72.36,72.11,72.13,477983.0,65.0674,65.1304,64.9054,64.9234,477983.0
2022-08-04 15:35:00,72.13,72.15,71.89,71.9,1146336.0,64.9234,64.9414,64.7074,64.7164,1146336.0
2022-08-04 15:40:00,71.89,71.97,71.84,71.84,499713.0,64.7074,64.7794,64.6624,64.6624,499713.0
2022-08-04 15:45:00,71.84,71.84,71.65,71.67,795919.0,64.6624,64.6624,64.4913,64.5093,795919.0
2022-08-04 15:50:00,71.67,71.75,71.53,71.58,1288632.0,64.5093,64.5813,64.3833,64.4283,1288632.0
2022-08-04 15:55:00,71.58,71.67,71.39,71.66,1870061.0,64.4283,64.5093,64.2573,64.5003,1870061.0
2022-08-05 09:30:00,70.58,72.11,70.58,71.78,1334542.0,63.5282,64.9054,63.5282,64.6083,1334542.0
2022-08-05 09:35:00,71.78,72.22,71.64,72.17,1137491.0,64.6083,65.0044,64.4823,64.9594,1137491.0
2022-08-05 09:40:00,72.17,72.61,72.05,72.56,738041.0,64.9594,65.3554,64.8514,65.3104,738041.0
2022-08-05 09:45:00,72.56,72.81,72.39,72.81,474270.0,65.3104,65.5354,65.1574,65.5354,474270.0
2022-08-05 09:50:00,72.82,73.0,72.76,72.88,376244.0,65.5444,65.7065,65.4904,65.5984,376244.0
2022-08-05 09:55:00,72.89,73.31,72.89,73.29,504508.0,65.6074,65.9855,65.6074,65.9675,504508.0
2022-08-05 10:00:00,73.29,73.68,73.23,73.41,477942.0,65.9675,66.3185,65.9135,66.0755,477942.0
2022-08-05 10:05:00,73.41,73.46,73.06,73.36,513768.0,66.0755,66.1205,65.7605,66.0305,513768.0
2022-08-05 10:10:00,73.35,73.49,73.23,73.35,656633.0,66.0215,66.1475,65.9135,66.0215,656633.0
2022-08-05 10:15:00,73.34,73.35,73.02,73.05,592494.0,66.0125,66.0215,65.7245,65.7515,592494.0
2022-08-05 10:20:00,73.04,73.21,73.02,73.09,214544.0,65.7425,65.8955,65.7245,65.7875,214544.0
2022-08-05 10:25:00,73.08,73.33,73.04,73.33,394414.0,65.7785,66.0035,65.7425,66.0035,394414.0
2022-08-05 10:30:00,73.34,73.38,73.2,73.27,541371.0,66.0125,66.0485,65.8865,65.9495,541371.0
2022-08-05 10:35:00,73.28,73.57,73.27,73.56,300465.0,65.9585,66.2195,65.9495,66.2105,300465.0
2022-08-05 10:40:00,73.56,73.71,73.5,73.59,259468.0,66.2105,66.3455,66.1565,66.2375,259468.0
2022-08-05 10:45:00,73.6,73.67,73.49,73.58,160983.0,66.2465,66.3095,66.1475,66.2285,160983.0
2022-08-05 10:50:00,73.57,73.69,73.51,73.63,196515.0,66.2195,66.3275,66.1655,66.2735,196515.0
2022-08-05 10:55:00,73.64,73.68,73.52,73.55,144111.0,66.2825,66.3185,66.1745,66.2015,144111.0
2022-08-05 11:00:00,73.56,73.63,73.46,73.59,165504.0,66.2105,66.2735,66.1205,66.2375,165504.0
2022-08-05 11:05:00,73.58,73.59,73.33,73.51,315921.0,66.2285,66.2375,66.0035,66.1655,315921.0
2022-08-05 11:10:00,73.51,73.59,73.32,73.35,96034.0,66.1655,66.2375,65.9945,66.0215,96034.0
2022-08-05 11:15:00,73.35,73.38,73.19,73.21,288722.0,66.0215,66.0485,65.8775,65.8955,288722.0
2022-08-05 11:20:00,73.21,73.3,73.06,73.18,193063.0,65.8955,65.9765,65.7605,65.8685,193063.0
2022-08-05 11:25:00,73.18,73.19,72.98,72.98,144200.0,65.8685,65.8775,65.6885,65.6885,144200.0
2022-08-05 11:30:00,72.98,73.25,72.93,73.12,268149.0,65.6885,65.9315,65.6435,65.8145,268149.0
2022-08-05 11:35:00,73.12,73.26,73.04,73.13,168362.0,65.8145,65.9405,65.7425,65.8235,168362.0
2022-08-05 11:40:00,73.14,73.18,73.04,73.13,107399.0,65.8325,65.8685,65.7425,65.8235,107399.0
2022-08-05 11:45:00,73.13,73.13,72.91,72.98,214155.0,65.8235,65.8235,65.6254,65.6885,214155.0
2022-08-05 11:50:00,72.98,73.19,72.97,73.18,118671.0,65.6885,65.8775,65.6795,65.8685,118671.0
2022-08-05 11:55:00,73.16,73.22,73.05,73.13,83094.0,65.8505,65.9045,65.7515,65.8235,83094.0
2022-08-05 12:00:00,73.13,73.29,73.09,73.24,115997.0,65.8235,65.9675,65.7875,65.9225,115997.0
2022-08-05 12:05:00,73.24,73.34,73.17,73.19,135905.0,65.9225,66.0125,65.8595,65.8775,135905.0
2022-08-05 12:10:00,73.19,73.27,73.18,73.23,174752.0,65.8775,65.9495,65.8685,65.9135,174752.0
2022-08-05 12:15:00,73.22,73.25,73.15,73.18,124995.0,65.9045,65.9315,65.8415,65.8685,124995.0
2022-08-05 12:20:00,73.18,73.34,73.09,73.1,133791.0,65.8685,66.0125,65.7875,65.7965,133791.0
2022-08-05 12:25:00,73.1,73.19,73.04,73.17,66602.0,65.7965,65.8775,65.7425,65.8595,66602.0
2022-08-05 12:30:00,73.18,73.2,73.09,73.15,76516.0,65.8685,65.8865,65.7875,65.8415,76516.0
2022-08-05 12:35:00,73.15,73.18,73.1,73.13,74963.0,65.8415,65.8685,65.7965,65.8235,74963.0
2022-08-05 12:40:00,73.13,73.3,73.08,73.3,85601.0,65.8235,65.9765,65.7785,65.9765,85601.0
2022-08-05 12:45:00,73.3,73.51,73.28,73.49,255027.0,65.9765,66.1655,65.9585,66.1475,255027.0
2022-08-05 12:50:00,73.5,73.67,73.48,73.66,238899.0,66.1565,66.3095,66.1385,66.3005,238899.0
2022-08-05 12:55:00,73.65,73.66,73.5,73.51,92620.0,66.2915,66.3005,66.1565,66.1655,92620.0
2022-08-05 13:00:00,73.5,73.52,73.42,73.51,66617.0,66.1565,66.1745,66.0845,66.1655,66617.0
2022-08-05 13:05:00,73.51,73.62,73.44,73.57,86300.0,66.1655,66.2645,66.1025,66.2195,86300.0
2022-08-05 13:10:00,73.58,73.7,73.57,73.59,182781.0,66.2285,66.3365,66.2195,66.2375,182781.0
2022-08-05 13:15:00,73.59,73.67,73.53,73.59,108772.0,66.2375,66.3095,66.1835,66.2375,108772.0
2022-08-05 13:20:00,73.6,73.63,73.51,73.62,83321.0,66.2465,66.2735,66.1655,66.2645,83321.0
2022-08-05 13:25:00,73.63,73.68,73.49,73.5,115517.0,66.2735,66.3185,66.1475,66.1565,115517.0
2022-08-05 13:30:00,73.5,73.54,73.32,73.42,111109.0,66.1565,66.1925,65.9945,66.0845,111109.0
2022-08-05 13:35:00,73.43,73.52,73.4,73.49,140748.0,66.0935,66.1745,66.0665,66.1475,140748.0
2022-08-05 13:40:00,73.5,73.59,73.46,73.55,71115.0,66.1565,66.2375,66.1205,66.2015,71115.0
2022-08-05 13:45:00,73.55,73.56,73.45,73.48,66678.0,66.2015,66.2105,66.1115,66.1385,66678.0
2022-08-05 13:50:00,73.48,73.57,73.43,73.55,87284.0,66.1385,66.2195,66.0935,66.2015,87284.0
2022-08-05 13:55:00,73.56,73.57,73.44,73.53,107859.0,66.2105,66.2195,66.1025,66.1835,107859.0
2022-08-05 14:00:00,73.53,73.63,73.47,73.56,89964.0,66.1835,66.2735,66.1295,66.2105,89964.0
2022-08-05 14:05:00,73.56,73.63,73.51,73.52,69384.0,66.2105,66.2735,66.1655,66.1745,69384.0
2022-08-05 14:10:00,73.51,73.56,73.44,73.5,61053.0,66.1655,66.2105,66.1025,66.1565,61053.0
2022-08-05 14:15:00,73.49,73.57,73.48,73.54,96170.0,66.1475,66.2195,66.1385,66.1925,96170.0
2022-08-05 14:20:00,73.54,73.54,73.47,73.52,78201.0,66.1925,66.1925,66.1295,66.1745,78201.0
2022-08-05 14:25:00,73.52,73.56,73.3,73.34,143183.0,66.1745,66.2105,65.9765,66.0125,143183.0
2022-08-05 14:30:00,73.34,73.4,73.28,73.39,148499.0,66.0125,66.0665,65.9585,66.0575,148499.0
2022-08-05 14:35:00,73.39,73.43,73.36,73.4,100752.0,66.0575,66.0935,66.0305,66.0665,100752.0
2022-08-05 14:40:00,73.4,73.43,73.31,73.38,133391.0,66.0665,66.0935,65.9855,66.0485,133391.0
2022-08-05 14:45:00,73.38,73.41,73.3,73.32,70650.0,66.0485,66.0755,65.9765,65.9945,70650.0
2022-08-05 14:50:00,73.31,73.32,73.2,73.27,186084.0,65.9855,65.9945,65.8865,65.9495,186084.0
2022-08-05 14:55:00,73.27,73.27,73.17,73.27,207118.0,65.9495,65.9495,65.8595,65.9495,207118.0
2022-08-05 15:00:00,73.27,73.32,73.24,73.31,159690.0,65.9495,65.9945,65.9225,65.9855,159690.0
2022-08-05 15:05:00,73.31,73.33,73.24,73.33,127595.0,65.9855,66.0035,65.9225,66.0035,127595.0
2022-08-05 15:10:00,73.33,73.37,73.25,73.26,191080.0,66.0035,66.0395,65.9315,65.9405,191080.0
2022-08-05 15:15:00,73.26,73.32,73.23,73.32,201231.0,65.9405,65.9945,65.9135,65.9945,201231.0
2022-08-05 15:20:00,73.32,73.36,73.21,73.31,165798.0,65.9945,66.0305,65.8955,65.9855,165798.0
2022-08-05 15:25:00,73.31,73.34,73.27,73.32,163692.0,65.9855,66.0125,65.9495,65.9945,163692.0
2022-08-05 15:30:00,73.32,73.34,73.26,73.31,227672.0,65.9945,66.0125,65.9405,65.9855,227672.0
2022-08-05 15:35:00,73.31,73.34,73.14,73.15,316794.0,65.9855,66.0125,65.8325,65.8415,316794.0
2022-08-05 15:40:00,73.14,73.19,73.11,73.18,378332.0,65.8325,65.8775,65.8055,65.8685,378332.0
2022-08-05 15:45:00,73.19,73.23,73.14,73.19,439588.0,65.8775,65.9135,65.8325,65.8775,439588.0
2022-08-05 15:50:00,73.19,73.24,73.11,73.16,652068.0,65.8775,65.9225,65.8055,65.8505,652068.0
2022-08-05 15:55:00,73.16,73.17,73.03,73.07,1228790.0,65.8505,65.8595,65.7335,65.7695,1228790.0
2022-08-08 09:30:00,73.0,73.62,72.89,73.55,1378134.0,65.7065,66.2645,65.6074,66.2015,1378134.0
2022-08-08 09:35:00,73.54,73.8,73.18,73.2,486694.0,66.1925,66.4265,65.8685,65.8865,486694.0
2022-08-08 09:40:00,73.2,73.28,72.97,73.08,619081.0,65.8865,65.9585,65.6795,65.7785,619081.0
2022-08-08 09:45:00,73.08,73.45,72.99,73.3,494675.0,65.7785,66.1115,65.6975,65.9765,494675.0
2022-08-08 09:50:00,73.31,73.53,73.26,73.44,404278.0,65.9855,66.1835,65.9405,66.1025,404278.0
2022-08-08 09:55:00,73.44,73.62,73.4,73.52,381280.0,66.1025,66.2645,66.0665,66.1745,381280.0
2022-08-08 10:00:00,73.51,73.74,73.51,73.74,296378.0,66.1655,66.3725,66.1655,66.3725,296378.0
2022-08-08 10:05:00,73.75,73.9,73.55,73.55,277774.0,66.3815,66.5165,66.2015,66.2015,277774.0
2022-08-08 10:10:00,73.56,73.64,73.42,73.49,431485.0,66.2105,66.2825,66.0845,66.1475,431485.0
2022-08-08 10:15:00,73.48,73.61,73.36,73.44,254184.0,66.1385,66.2555,66.0305,66.1025,254184.0
2022-08-08 10:20:00,73.45,73.62,73.45,73.48,208683.0,66.1115,66.2645,66.1115,66.1385,208683.0
2022-08-08 10:25:00,73.49,73.54,73.26,73.33,321038.0,66.1475,66.1925,65.9405,66.0035,321038.0
2022-08-08 10:30:00,73.33,73.47,73.24,73.41,154512.0,66.0035,66.1295,65.9225,66.0755,154512.0
2022-08-08 10:35:00,73.38,73.39,73.14,73.2,149930.0,66.0485,66.0575,65.8325,65.8865,149930.0
2022-08-08 10:40:00,73.2,73.21,73.12,73.2,156644.0,65.8865,65.8955,65.8145,65.8865,156644.0
2022-08-08 10:45:00,73.19,73.26,73.06,73.23,160260.0,65.8775,65.9405,65.7605,65.9135,160260.0
2022-08-08 10:50:00,73.23,73.47,73.21,73.45,187850.0,65.9135,66.1295,65.8955,66.1115,187850.0
2022-08-08 10:55:00,73.45,73.71,73.44,73.7,223428.0,66.1115,66.3455,66.1025,66.3365,223428.0
2022-08-08 11:00:00,73.7,73.86,73.69,73.85,266175.0,66.3365,66.4805,66.3275,66.4715,266175.0
2022-08-08 11:05:00,73.86,73.92,73.82,73.88,291648.0,66.4805,66.5345,66.4445,66.4985,291648.0
2022-08-08 11:10:00,73.88,73.96,73.82,73.95,175156.0,66.4985,66.5705,66.4445,66.5615,175156.0
2022-08-08 11:15:00,73.95,73.96,73.81,73.82,596475.0,66.5615,66.5705,66.4355,66.4445,596475.0
2022-08-08 11:20:00,73.82,74.12,73.81,74.07,507643.0,66.4445,66.7146,66.4355,66.6696,507643.0
2022-08-08 11:25:00,74.06,74.11,73.96,74.07,161364.0,66.6605,66.7056,66.5705,66.6696,161364.0
2022-08-08 11:30:00,74.06,74.11,73.98,74.01,185172.0,66.6605,66.7056,66.5885,66.6155,185172.0
2022-08-08 11:35:00,74.01,74.04,73.7,73.74,163340.0,66.6155,66.6425,66.3365,66.3725,163340.0
2022-08-08 11:40:00,73.73,73.78,73.57,73.6,261760.0,66.3635,66.4085,66.2195,66.2465,261760.0
2022-08-08 11:45:00,73.59,73.71,73.55,73.56,163638.0,66.2375,66.3455,66.2015,66.2105,163638.0
2022-08-08 11:50:00,73.56,73.74,73.55,73.71,83211.0,66.2105,66.3725,66.2015,66.3455,83211.0
2022-08-08 11:55:00,73.7,73.91,73.7,73.84,153393.0,66.3365,66.5255,66.3365,66.4625,153393.0
2022-08-08 12:00:00,73.85,74.03,73.85,74.0,108614.0,66.4715,66.6335,66.4715,66.6065,108614.0
2022-08-08 12:05:00,74.0,74.03,73.77,73.8,234945.0,66.6065,66.6335,66.3995,66.4265,234945.0
2022-08-08 12:10:00,73.79,73.91,73.75,73.76,106577.0,66.4175,66.5255,66.3815,66.3905,106577.0
2022-08-08 12:15:00,73.76,73.8,73.58,73.63,88899.0,66.3905,66.4265,66.2285,66.2735,88899.0
2022-08-08 12:20:00,73.65,73.79,73.64,73.77,254483.0,66.2915,66.4175,66.2825,66.3995,254483.0
2022-08-08 12:25:00,73.77,73.78,73.63,73.69,145221.0,66.3995,66.4085,66.2735,66.3275,145221.0
2022-08-08 12:30:00,73.69,73.83,73.67,73.83,91456.0,66.3275,66.4535,66.3095,66.4535,91456.0
2022-08-08 12:35:00,73.82,73.84,73.52,73.52,155995.0,66.4445,66.4625,66.1745,66.1745,155995.0
2022-08-08 12:40:00,73.51,73.66,73.51,73.63,73719.0,66.1655,66.3005,66.1655,66.2735,73719.0
2022-08-08 12:45:00,73.62,73.72,73.57,73.67,84433.0,66.2645,66.3545,66.2195,66.3095,84433.0
2022-08-08 12:50:00,73.68,73.73,73.61,73.71,65626.0,66.3185,66.3635,66.2555,66.3455,65626.0
2022-08-08 12:55:00,73.71,73.72,73.6,73.65,74030.0,66.3455,66.3545,66.2465,66.2915,74030.0
2022-08-08 13:00:00,73.64,73.68,73.59,73.62,78022.0,66.2825,66.3185,66.2375,66.2645,78022.0
2022-08-08 13:05:00,73.62,73.7,73.62,73.63,73363.0,66.2645,66.3365,66.2645,66.2735,73363.0
2022-08-08 13:10:00,73.63,73.85,73.6,73.83,91597.0,66.2735,66.4715,66.2465,66.4535,91597.0
2022-08-08 13:15:00,73.81,73.87,73.77,73.83,157430.0,66.4355,66.4895,66.3995,66.4535,157430.0
2022-08-08 13:20:00,73.83,73.84,73.68,73.74,142104.0,66.4535,66.4625,66.3185,66.3725,142104.0
2022-08-08 13:25:00,73.75,73.77,73.58,73.58,132045.0,66.3815,66.3995,66.2285,66.2285,132045.0
2022-08-08 13:30:00,73.58,73.72,73.54,73.71,97250.0,66.2285,66.3545,66.1925,66.3455,97250.0
2022-08-08 13:35:00,73.71,73.77,73.69,73.72,91702.0,66.3455,66.3995,66.3275,66.3545,91702.0
2022-08-08 13:40:00,73.72,73.76,73.63,73.69,80536.0,66.3545,66.3905,66.2735,66.3275,80536.0
2022-08-08 13:45:00,73.69,73.7,73.57,73.6,192363.0,66.3275,66.3365,66.2195,66.2465,192363.0
2022-08-08 13:50:00,73.61,73.69,73.54,73.68,184228.0,66.2555,66.3275,66.1925,66.3185,184228.0
2022-08-08 13:55:00,73.68,73.76,73.62,73.75,112469.0,66.3185,66.3905,66.2645,66.3815,112469.0
2022-08-08 14:00:00,73.76,73.78,73.63,73.64,86490.0,66.3905,66.4085,66.2735,66.2825,86490.0
2022-08-08 14:05:00,73.64,73.9,73.59,73.88,102863.0,66.2825,66.5165,66.2375,66.4985,102863.0
2022-08-08 14:10:00,73.89,73.94,73.8,73.83,131632.0,66.5075,66.5525,66.4265,66.4535,131632.0
2022-08-08 14:15:00,73.81,73.87,73.71,73.78,181265.0,66.4355,66.4895,66.3455,66.4085,181265.0
2022-08-08 14:20:00,73.79,73.85,73.72,73.82,72469.0,66.4175,66.4715,66.3545,66.4445,72469.0
2022-08-08 14:25:00,73.82,73.87,73.71,73.82,138866.0,66.4445,66.4895,66.3455,66.4445,138866.0
2022-08-08 14:30:00,73.83,73.89,73.78,73.82,218303.0,66.4535,66.5075,66.4085,66.4445,218303.0
2022-08-08 14:35:00,73.81,73.81,73.65,73.66,69585.0,66.4355,66.4355,66.2915,66.3005,69585.0
2022-08-08 14:40:00,73.66,73.67,73.59,73.61,85052.0,66.3005,66.3095,66.2375,66.2555,85052.0
2022-08-08 14:45:00,73.61,73.63,73.49,73.54,141499.0,66.2555,66.2735,66.1475,66.1925,141499.0
2022-08-08 14:50:00,73.54,73.54,73.39,73.4,135668.0,66.1925,66.1925,66.0575,66.0665,135668.0
2022-08-08 14:55:00,73.4,73.6,73.39,73.59,139826.0,66.0665,66.2465,66.0575,66.2375,139826.0
2022-08-08 15:00:00,73.59,73.72,73.52,73.72,203006.0,66.2375,66.3545,66.1745,66.3545,203006.0
2022-08-08 15:05:00,73.73,73.79,73.68,73.79,131232.0,66.3635,66.4175,66.3185,66.4175,131232.0
2022-08-08 15:10:00,73.8,73.8,73.71,73.72,86307.0,66.4265,66.4265,66.3455,66.3545,86307.0
2022-08-08 15:15:00,73.73,73.73,73.61,73.68,95646.0,66.3635,66.3635,66.2555,66.3185,95646.0
2022-08-08 15:20:00,73.69,73.79,73.67,73.74,112069.0,66.3275,66.4175,66.3095,66.3725,112069.0
2022-08-08 15:25:00,73.75,73.77,73.68,73.72,189274.0,66.3815,66.3995,66.3185,66.3545,189274.0
2022-08-08 15:30:00,73.71,73.72,73.56,73.64,220631.0,66.3455,66.3545,66.2105,66.2825,220631.0
2022-08-08 15:35:00,73.65,73.71,73.54,73.61,187570.0,66.2915,66.3455,66.1925,66.2555,187570.0
2022-08-08 15:40:00,73.6,73.65,73.56,73.63,219699.0,66.2465,66.2915,66.2105,66.2735,219699.0
2022-08-08 15:45:00,73.63,73.64,73.51,73.52,311122.0,66.2735,66.2825,66.1655,66.1745,311122.0
2022-08-08 15:50:00,73.52,73.61,73.37,73.45,382646.0,66.1745,66.2555,66.0395,66.1115,382646.0
2022-08-08 15:55:00,73.45,73.51,73.41,73.44,731599.0,66.1115,66.1655,66.0755,66.1025,731599.0
2022-08-09 09:30:00,74.5,75.34,74.43,75.3,1742969.0,67.0566,67.8127,66.9936,67.7767,1742969.0
2022-08-09 09:35:00,75.3,75.46,75.11,75.29,729037.0,67.7767,67.9207,67.6056,67.7677,729037.0
2022-08-09 09:40:00,75.3,75.44,75.15,75.29,428711.0,67.7767,67.9027,67.6416,67.7677,428711.0
2022-08-09 09:45:00,75.29,75.33,74.69,75.06,387386.0,67.7677,67.8037,67.2276,67.5606,387386.0
2022-08-09 09:50:00,75.02,75.27,74.94,75.23,455670.0,67.5246,67.7497,67.4526,67.7137,455670.0
2022-08-09 09:55:00,75.23,75.48,75.23,75.4,311218.0,67.7137,67.9387,67.7137,67.8667,311218.0
2022-08-09 10:00:00,75.4,75.42,75.04,75.13,326550.0,67.8667,67.8847,67.5426,67.6236,326550.0
2022-08-09 10:05:00,75.13,75.39,75.02,75.27,264387.0,67.6236,67.8577,67.5246,67.7497,264387.0
2022-08-09 10:10:00,75.29,75.57,75.26,75.52,256597.0,67.7677,68.0197,67.7407,67.9747,256597.0
2022-08-09 10:15:00,75.5,75.7,75.44,75.6,285454.0,67.9567,68.1367,67.9027,68.0467,285454.0
2022-08-09 10:20:00,75.61,75.66,75.35,75.35,158235.0,68.0557,68.1007,67.8217,67.8217,158235.0
2022-08-09 10:25:00,75.36,75.55,75.36,75.49,235783.0,67.8307,68.0017,67.8307,67.9477,235783.0
2022-08-09 10:30:00,75.49,75.52,75.35,75.44,182780.0,67.9477,67.9747,67.8217,67.9027,182780.0
2022-08-09 10:35:00,75.43,75.43,75.08,75.21,237221.0,67.8937,67.8937,67.5786,67.6957,237221.0
2022-08-09 10:40:00,75.22,75.39,75.18,75.34,190989.0,67.7047,67.8577,67.6686,67.8127,190989.0
2022-08-09 10:45:00,75.34,75.39,75.26,75.38,223408.0,67.8127,67.8577,67.7407,67.8487,223408.0
2022-08-09 10:50:00,75.38,75.41,75.14,75.19,140924.0,67.8487,67.8757,67.6326,67.6776,140924.0
2022-08-09 10:55:00,75.2,75.21,75.05,75.08,132049.0,67.6867,67.6957,67.5516,67.5786,132049.0
2022-08-09 11:00:00,75.08,75.1,74.84,74.94,164003.0,67.5786,67.5966,67.3626,67.4526,164003.0
2022-08-09 11:05:00,74.95,75.07,74.87,74.99,112370.0,67.4616,67.5696,67.3896,67.4976,112370.0
2022-08-09 11:10:00,74.98,75.16,74.96,75.15,107522.0,67.4886,67.6506,67.4706,67.6416,107522.0
2022-08-09 11:15:00,75.15,75.3,75.09,75.12,172756.0,67.6416,67.7767,67.5876,67.6146,172756.0
2022-08-09 11:20:00,75.13,75.18,75.01,75.04,115060.0,67.6236,67.6686,67.5156,67.5426,115060.0
2022-08-09 11:25:00,75.04,75.07,74.93,74.95,140173.0,67.5426,67.5696,67.4436,67.4616,140173.0
2022-08-09 11:30:00,74.95,74.97,74.65,74.69,176213.0,67.4616,67.4796,67.1916,67.2276,176213.0
2022-08-09 11:35:00,74.7,74.86,74.7,74.78,143791.0,67.2366,67.3806,67.2366,67.3086,143791.0
2022-08-09 11:40:00,74.77,74.85,74.73,74.78,256671.0,67.2996,67.3716,67.2636,67.3086,256671.0
2022-08-09 11:45:00,74.77,74.8,74.66,74.66,456230.0,67.2996,67.3266,67.2006,67.2006,456230.0
2022-08-09 11:50:00,74.67,74.67,74.5,74.62,376596.0,67.2096,67.2096,67.0566,67.1646,376596.0
2022-08-09 11:55:00,74.62,74.67,74.59,74.64,111399.0,67.1646,67.2096,67.1376,67.1826,111399.0
2022-08-09 12:00:00,74.63,74.65,74.53,74.54,109455.0,67.1736,67.1916,67.0836,67.0926,109455.0
2022-08-09 12:05:00,74.55,74.69,74.54,74.62,108928.0,67.1016,67.2276,67.0926,67.1646,108928.0
2022-08-09 12:10:00,74.61,74.62,74.48,74.6,159481.0,67.1556,67.1646,67.0386,67.1466,159481.0
2022-08-09 12:15:00,74.58,74.68,74.57,74.63,93027.0,67.1286,67.2186,67.1196,67.1736,93027.0
2022-08-09 12:20:00,74.63,74.79,74.62,74.78,157539.0,67.1736,67.3176,67.1646,67.3086,157539.0
2022-08-09 12:25:00,74.77,74.84,74.71,74.78,134825.0,67.2996,67.3626,67.2456,67.3086,134825.0
2022-08-09 12:30:00,74.78,74.88,74.7,74.73,151833.0,67.3086,67.3986,67.2366,67.2636,151833.0
2022-08-09 12:35:00,74.73,74.75,74.62,74.68,180494.0,67.2636,67.2816,67.1646,67.2186,180494.0
2022-08-09 12:40:00,74.68,74.71,74.6,74.67,64883.0,67.2186,67.2456,67.1466,67.2096,64883.0
2022-08-09 12:45:00,74.66,74.66,74.54,74.57,81706.0,67.2006,67.2006,67.0926,67.1196,81706.0
2022-08-09 12:50:00,74.58,74.58,74.37,74.48,155278.0,67.1286,67.1286,66.9396,67.0386,155278.0
2022-08-09 12:55:00,74.48,74.54,74.43,74.5,109489.0,67.0386,67.0926,66.9936,67.0566,109489.0
2022-08-09 13:00:00,74.5,74.64,74.49,74.63,102575.0,67.0566,67.1826,67.0476,67.1736,102575.0
2022-08-09 13:05:00,74.63,74.77,74.58,74.74,89323.0,67.1736,67.2996,67.1286,67.2726,89323.0
2022-08-09 13:10:00,74.75,74.81,74.69,74.75,50200.0,67.2816,67.3356,67.2276,67.2816,50200.0
2022-08-09 13:15:00,74.74,74.85,74.73,74.81,74459.0,67.2726,67.3716,67.2636,67.3356,74459.0
2022-08-09 13:20:00,74.81,74.87,74.75,74.81,89353.0,67.3356,67.3896,67.2816,67.3356,89353.0
2022-08-09 13:25:00,74.81,74.89,74.77,74.89,179394.0,67.3356,67.4076,67.2996,67.4076,179394.0
2022-08-09 13:30:00,74.89,74.92,74.84,74.87,79004.0,67.4076,67.4346,67.3626,67.3896,79004.0
2022-08-09 13:35:00,74.88,74.89,74.82,74.86,73073.0,67.3986,67.4076,67.3446,67.3806,73073.0
2022-08-09 13:40:00,74.86,74.94,74.79,74.9,137869.0,67.3806,67.4526,67.3176,67.4166,137869.0
2022-08-09 13:45:00,74.9,74.9,74.76,74.86,44732.0,67.4166,67.4166,67.2906,67.3806,44732.0
2022-08-09 13:50:00,74.85,74.93,74.78,74.92,51093.0,67.3716,67.4436,67.3086,67.4346,51093.0
2022-08-09 13:55:00,74.92,74.98,74.87,74.95,64865.0,67.4346,67.4886,67.3896,67.4616,64865.0
2022-08-09 14:00:00,74.95,75.01,74.93,74.99,113309.0,67.4616,67.5156,67.4436,67.4976,113309.0
2022-08-09 14:05:00,74.98,75.04,74.93,75.03,136969.0,67.4886,67.5426,67.4436,67.5336,136969.0
2022-08-09 14:10:00,75.02,75.03,74.96,75.02,78142.0,67.5246,67.5336,67.4706,67.5246,78142.0
2022-08-09 14:15:00,75.02,75.05,74.81,74.84,100372.0,67.5246,67.5516,67.3356,67.3626,100372.0
2022-08-09 14:20:00,74.84,74.85,74.73,74.73,107004.0,67.3626,67.3716,67.2636,67.2636,107004.0
2022-08-09 14:25:00,74.73,74.77,74.6,74.64,76921.0,67.2636,67.2996,67.1466,67.1826,76921.0
2022-08-09 14:30:00,74.64,74.68,74.57,74.59,92875.0,67.1826,67.2186,67.1196,67.1376,92875.0
2022-08-09 14:35:00,74.6,74.62,74.48,74.51,174494.0,67.1466,67.1646,67.0386,67.0656,174494.0
2022-08-09 14:40:00,74.51,74.55,74.46,74.54,169748.0,67.0656,67.1016,67.0206,67.0926,169748.0
2022-08-09 14:45:00,74.53,74.56,74.46,74.49,132287.0,67.0836,67.1106,67.0206,67.0476,132287.0
2022-08-09 14:50:00,74.49,74.59,74.48,74.49,82381.0,67.0476,67.1376,67.0386,67.0476,82381.0
2022-08-09 14:55:00,74.49,74.57,74.46,74.51,82515.0,67.0476,67.1196,67.0206,67.0656,82515.0
2022-08-09 15:00:00,74.5,74.59,74.48,74.48,70347.0,67.0566,67.1376,67.0386,67.0386,70347.0
2022-08-09 15:05:00,74.49,74.52,74.4,74.44,97075.0,67.0476,67.0746,66.9666,67.0026,97075.0
2022-08-09 15:10:00,74.44,74.53,74.43,74.48,104547.0,67.0026,67.0836,66.9936,67.0386,104547.0
2022-08-09 15:15:00,74.48,74.66,74.48,74.66,158619.0,67.0386,67.2006,67.0386,67.2006,158619.0
2022-08-09 15:20:00,74.65,74.77,74.64,74.76,135682.0,67.1916,67.2996,67.1826,67.2906,135682.0
2022-08-09 15:25:00,74.76,74.81,74.73,74.75,86719.0,67.2906,67.3356,67.2636,67.2816,86719.0
2022-08-09 15:30:00,74.76,74.78,74.67,74.75,120587.0,67.2906,67.3086,67.2096,67.2816,120587.0
2022-08-09 15:35:00,74.76,74.77,74.66,74.75,158569.0,67.2906,67.2996,67.2006,67.2816,158569.0
2022-08-09 15:40:00,74.76,74.77,74.61,74.62,172186.0,67.2906,67.2996,67.1556,67.1646,172186.0
2022-08-09 15:45:00,74.62,74.67,74.56,74.65,227026.0,67.1646,67.2096,67.1106,67.1916,227026.0
2022-08-09 15:50:00,74.65,74.74,74.62,74.65,320684.0,67.1916,67.2726,67.1646,67.1916,320684.0
2022-08-09 15:55:00,74.64,74.77,74.55,74.77,508559.0,67.1826,67.2996,67.1016,67.2996,508559.0
2022-08-10 09:30:00,74.94,75.07,74.3,74.4,848107.0,67.4526,67.5696,66.8766,66.9666,848107.0
2022-08-10 09:35:00,74.41,75.06,74.26,74.84,1156773.0,66.9756,67.5606,66.8406,67.3626,1156773.0
2022-08-10 09:40:00,74.84,74.9,74.54,74.76,275435.0,67.3626,67.4166,67.0926,67.2906,275435.0
2022-08-10 09:45:00,74.76,74.89,74.59,74.66,318000.0,67.2906,67.4076,67.1376,67.2006,318000.0
2022-08-10 09:50:00,74.67,74.73,74.36,74.4,212890.0,67.2096,67.2636,66.9306,66.9666,212890.0
2022-08-10 09:55:00,74.4,74.52,74.12,74.23,267881.0,66.9666,67.0746,66.7146,66.8136,267881.0
2022-08-10 10:00:00,74.23,74.32,74.16,74.24,279225.0,66.8136,66.8946,66.7506,66.8226,279225.0
2022-08-10 10:05:00,74.24,74.38,74.09,74.13,337268.0,66.8226,66.9486,66.6876,66.7236,337268.0
2022-08-10 10:10:00,74.13,74.17,73.7,73.77,292148.0,66.7236,66.7596,66.3365,66.3995,292148.0
2022-08-10 10:15:00,73.76,73.77,73.51,73.54,344464.0,66.3905,66.3995,66.1655,66.1925,344464.0
2022-08-10 10:20:00,73.53,73.72,73.44,73.69,346283.0,66.1835,66.3545,66.1025,66.3275,346283.0
2022-08-10 10:25:00,73.71,73.9,73.68,73.84,243286.0,66.3455,66.5165,66.3185,66.4625,243286.0
2022-08-10 10:30:00,73.83,74.64,73.74,74.6,718679.0,66.4535,67.1826,66.3725,67.1466,718679.0
2022-08-10 10:35:00,74.61,74.75,74.44,74.59,383483.0,67.1556,67.2816,67.0026,67.1376,383483.0
2022-08-10 10:40:00,74.59,74.62,74.39,74.52,327377.0,67.1376,67.1646,66.9576,67.0746,327377.0
2022-08-10 10:45:00,74.52,74.75,74.45,74.61,121281.0,67.0746,67.2816,67.0116,67.1556,121281.0
2022-08-10 10:50:00,74.61,74.69,74.52,74.66,108371.0,67.1556,67.2276,67.0746,67.2006,108371.0
2022-08-10 10:55:00,74.67,74.84,74.67,74.83,317551.0,67.2096,67.3626,67.2096,67.3536,317551.0
2022-08-10 11:00:00,74.83,75.06,74.83,74.99,379751.0,67.3536,67.5606,67.3536,67.4976,379751.0
2022-08-10 11:05:00,74.99,75.01,74.78,74.96,130140.0,67.4976,67.5156,67.3086,67.4706,130140.0
2022-08-10 11:10:00,74.95,75.02,74.77,74.9,108908.0,67.4616,67.5246,67.2996,67.4166,108908.0
2022-08-10 11:15:00,74.91,74.95,74.8,74.95,75627.0,67.4256,67.4616,67.3266,67.4616,75627.0
2022-08-10 11:20:00,74.95,75.28,74.92,75.26,174317.0,67.4616,67.7587,67.4346,67.7407,174317.0
2022-08-10 11:25:00,75.26,75.3,75.13,75.19,116378.0,67.7407,67.7767,67.6236,67.6776,116378.0
2022-08-10 11:30:00,75.19,75.35,75.17,75.29,224290.0,67.6776,67.8217,67.6596,67.7677,224290.0
2022-08-10 11:35:00,75.29,75.29,75.04,75.1,96482.0,67.7677,67.7677,67.5426,67.5966,96482.0
2022-08-10 11:40:00,75.09,75.17,75.03,75.11,96367.0,67.5876,67.6596,67.5336,67.6056,96367.0
2022-08-10 11:45:00,75.11,75.14,74.99,75.03,118376.0,67.6056,67.6326,67.4976,67.5336,118376.0
2022-08-10 11:50:00,75.03,75.11,74.94,75.11,174914.0,67.5336,67.6056,67.4526,67.6056,174914.0
2022-08-10 11:55:00,75.12,75.2,75.12,75.19,61107.0,67.6146,67.6867,67.6146,67.6776,61107.0
2022-08-10 12:00:00,75.2,75.33,75.19,75.32,171436.0,67.6867,67.8037,67.6776,67.7947,171436.0
2022-08-10 12:05:00,75.33,75.41,75.3,75.36,183367.0,67.8037,67.8757,67.7767,67.8307,183367.0
2022-08-10 12:10:00,75.36,75.45,75.23,75.33,190906.0,67.8307,67.9117,67.7137,67.8037,190906.0
2022-08-10 12:15:00,75.31,75.38,75.25,75.27,121270.0,67.7857,67.8487,67.7317,67.7497,121270.0
2022-08-10 12:20:00,75.27,75.36,75.22,75.34,211403.0,67.7497,67.8307,67.7047,67.8127,211403.0
2022-08-10 12:25:00,75.34,75.37,75.25,75.37,62279.0,67.8127,67.8397,67.7317,67.8397,62279.0
2022-08-10 12:30:00,75.37,75.5,75.37,75.46,62155.0,67.8397,67.9567,67.8397,67.9207,62155.0
2022-08-10 12:35:00,75.47,75.52,75.36,75.41,95224.0,67.9297,67.9747,67.8307,67.8757,95224.0
2022-08-10 12:40:00,75.4,75.46,75.36,75.41,128981.0,67.8667,67.9207,67.8307,67.8757,128981.0
2022-08-10 12:45:00,75.42,75.46,75.25,75.29,76030.0,67.8847,67.9207,67.7317,67.7677,76030.0
2022-08-10 12:50:00,75.29,75.41,75.28,75.39,122079.0,67.7677,67.8757,67.7587,67.8577,122079.0
2022-08-10 12:55:00,75.4,75.46,75.35,75.45,129131.0,67.8667,67.9207,67.8217,67.9117,129131.0
2022-08-10 13:00:00,75.46,75.52,75.45,75.46,141197.0,67.9207,67.9747,67.9117,67.9207,141197.0
2022-08-10 13:05:00,75.46,75.57,75.46,75.56,87059.0,67.9207,68.0197,67.9207,68.0107,87059.0
2022-08-10 13:10:00,75.57,75.59,75.51,75.55,120260.0,68.0197,68.0377,67.9657,68.0017,120260.0
2022-08-10 13:15:00,75.54,75.58,75.49,75.55,63016.0,67.9927,68.0287,67.9477,68.0017,63016.0
2022-08-10 13:20:00,75.54,75.63,75.52,75.63,60567.0,67.9927,68.0737,67.9747,68.0737,60567.0
2022-08-10 13:25:00,75.62,75.62,75.42,75.44,159338.0,68.0647,68.0647,67.8847,67.9027,159338.0
2022-08-10 13:30:00,75.44,75.6,75.43,75.58,143614.0,67.9027,68.0467,67.8937,68.0287,143614.0
2022-08-10 13:35:00,75.58,75.59,75.48,75.59,65685.0,68.0287,68.0377,67.9387,68.0377,65685.0
2022-08-10 13:40:00,75.59,75.62,75.56,75.61,78234.0,68.0377,68.0647,68.0107,68.0557,78234.0
2022-08-10 13:45:00,75.62,75.69,75.59,75.65,111561.0,68.0647,68.1277,68.0377,68.0917,111561.0
2022-08-10 13:50:00,75.65,75.72,75.59,75.63,149965.0,68.0917,68.1547,68.0377,68.0737,149965.0
2022-08-10 13:55:00,75.63,75.64,75.54,75.62,106775.0,68.0737,68.0827,67.9927,68.0647,106775.0
2022-08-10 14:00:00,75.61,75.67,75.57,75.66,102670.0,68.0557,68.1097,68.0197,68.1007,102670.0
2022-08-10 14:05:00,75.66,75.67,75.5,75.54,71232.0,68.1007,68.1097,67.9567,67.9927,71232.0
2022-08-10 14:10:00,75.51,75.53,75.36,75.36,61757.0,67.9657,67.9837,67.8307,67.8307,61757.0
2022-08-10 14:15:00,75.37,75.39,75.21,75.23,68195.0,67.8397,67.8577,67.6957,67.7137,68195.0
2022-08-10 14:20:00,75.23,75.26,75.11,75.13,53310.0,67.7137,67.7407,67.6056,67.6236,53310.0
2022-08-10 14:25:00,75.14,75.16,75.01,75.07,52881.0,67.6326,67.6506,67.5156,67.5696,52881.0
2022-08-10 14:30:00,75.06,75.14,75.02,75.12,73270.0,67.5606,67.6326,67.5246,67.6146,73270.0
2022-08-10 14:35:00,75.12,75.12,75.02,75.05,54190.0,67.6146,67.6146,67.5246,67.5516,54190.0
2022-08-10 14:40:00,75.06,75.07,74.95,74.97,57767.0,67.5606,67.5696,67.4616,67.4796,57767.0
2022-08-10 14:45:00,74.95,74.97,74.81,74.82,160760.0,67.4616,67.4796,67.3356,67.3446,160760.0
2022-08-10 14:50:00,74.82,74.91,74.79,74.89,120264.0,67.3446,67.4256,67.3176,67.4076,120264.0
2022-08-10 14:55:00,74.89,74.93,74.83,74.89,76625.0,67.4076,67.4436,67.3536,67.4076,76625.0
2022-08-10 15:00:00,74.87,74.98,74.85,74.97,94211.0,67.3896,67.4886,67.3716,67.4796,94211.0
2022-08-10 15:05:00,74.97,75.07,74.95,75.05,98570.0,67.4796,67.5696,67.4616,67.5516,98570.0
2022-08-10 15:10:00,75.05,75.08,74.96,74.99,105668.0,67.5516,67.5786,67.4706,67.4976,105668.0
2022-08-10 15:15:00,74.99,75.03,74.92,74.98,87388.0,67.4976,67.5336,67.4346,67.4886,87388.0
2022-08-10 15:20:00,74.99,75.1,74.96,75.07,125799.0,67.4976,67.5966,67.4706,67.5696,125799.0
2022-08-10 15:25:00,75.08,75.1,75.01,75.09,57293.0,67.5786,67.5966,67.5156,67.5876,57293.0
2022-08-10 15:30:00,75.08,75.17,75.05,75.17,238937.0,67.5786,67.6596,67.5516,67.6596,238937.0
2022-08-10 15:35:00,75.17,75.24,75.16,75.23,319456.0,67.6596,67.7227,67.6506,67.7137,319456.0
2022-08-10 15:40:00,75.22,75.35,75.19,75.34,232911.0,67.7047,67.8217,67.6776,67.8127,232911.0
2022-08-10 15:45:00,75.35,75.35,75.18,75.21,326796.0,67.8217,67.8217,67.6686,67.6957,326796.0
2022-08-10 15:50:00,75.21,75.25,75.04,75.2,227406.0,67.6957,67.7317,67.5426,67.6867,227406.0
2022-08-10 15:55:00,75.19,75.31,75.13,75.27,530202.0,67.6776,67.7857,67.6236,67.7497,530202.0
2022-08-11 09:30:00,76.7,77.25,76.59,76.87,856805.0,69.0368,69.5318,68.9378,69.1898,856805.0
2022-08-11 09:35:00,76.87,77.31,76.84,77.08,636209.0,69.1898,69.5858,69.1628,69.3788,636209.0
2022-08-11 09:40:00,77.09,77.35,76.94,77.26,467976.0,69.3878,69.6218,69.2528,69.5408,467976.0
2022-08-11 09:45:00,77.27,77.27,76.98,77.1,466473.0,69.5498,69.5498,69.2888,69.3968,466473.0
2022-08-11 09:50:00,77.09,77.23,76.91,77.15,458220.0,69.3878,69.5138,69.2258,69.4418,458220.0
2022-08-11 09:55:00,77.14,77.21,76.88,76.89,814158.0,69.4328,69.4958,69.1988,69.2078,814158.0
2022-08-11 10:00:00,76.9,76.9,76.57,76.84,883433.0,69.2168,69.2168,68.9198,69.1628,883433.0
2022-08-11 10:05:00,76.84,76.86,76.62,76.67,241350.0,69.1628,69.1808,68.9648,69.0098,241350.0
2022-08-11 10:10:00,76.68,76.7,76.47,76.56,313973.0,69.0188,69.0368,68.8298,68.9108,313973.0
2022-08-11 10:15:00,76.56,76.89,76.52,76.87,189557.0,68.9108,69.2078,68.8748,69.1898,189557.0
2022-08-11 10:20:00,76.87,76.87,76.61,76.61,245586.0,69.1898,69.1898,68.9558,68.9558,245586.0
2022-08-11 10:25:00,76.62,76.74,76.49,76.58,180889.0,68.9648,69.0728,68.8478,68.9288,180889.0
2022-08-11 10:30:00,76.56,76.72,76.52,76.7,200390.0,68.9108,69.0548,68.8748,69.0368,200390.0
2022-08-11 10:35:00,76.7,76.91,76.67,76.76,166259.0,69.0368,69.2258,69.0098,69.0908,166259.0
2022-08-11 10:40:00,76.75,76.94,76.66,76.88,168720.0,69.0818,69.2528,69.0008,69.1988,168720.0
2022-08-11 10:45:00,76.88,77.08,76.85,77.04,182018.0,69.1988,69.3788,69.1718,69.3428,182018.0
2022-08-11 10:50:00,77.04,77.21,77.03,77.17,388049.0,69.3428,69.4958,69.3338,69.4598,388049.0
2022-08-11 10:55:00,77.18,77.27,76.95,77.11,592650.0,69.4688,69.5498,69.2618,69.4058,592650.0
2022-08-11 11:00:00,77.11,77.3,77.08,77.29,137706.0,69.4058,69.5768,69.3788,69.5678,137706.0
2022-08-11 11:05:00,77.29,77.41,77.13,77.17,171540.0,69.5678,69.6758,69.4238,69.4598,171540.0
2022-08-11 11:10:00,77.16,77.23,77.0,77.19,157268.0,69.4508,69.5138,69.3068,69.4778,157268.0
2022-08-11 11:15:00,77.19,77.39,76.95,76.97,202508.0,69.4778,69.6578,69.2618,69.2798,202508.0
2022-08-11 11:20:00,76.95,77.26,76.95,77.26,175564.0,69.2618,69.5408,69.2618,69.5408,175564.0
2022-08-11 11:25:00,77.27,77.28,77.13,77.2,130041.0,69.5498,69.5588,69.4238,69.4868,130041.0
2022-08-11 11:30:00,77.17,77.25,77.07,77.08,185345.0,69.4598,69.5318,69.3698,69.3788,185345.0
2022-08-11 11:35:00,77.08,77.12,76.96,77.04,208733.0,69.3788,69.4148,69.2708,69.3428,208733.0
2022-08-11 11:40:00,77.04,77.17,76.99,77.17,214531.0,69.3428,69.4598,69.2978,69.4598,214531.0
2022-08-11 11:45:00,77.17,77.21,77.08,77.17,155215.0,69.4598,69.4958,69.3788,69.4598,155215.0
2022-08-11 11:50:00,77.17,77.2,77.05,77.08,298447.0,69.4598,69.4868,69.3518,69.3788,298447.0
2022-08-11 11:55:00,77.09,77.21,77.08,77.17,216382.0,69.3878,69.4958,69.3788,69.4598,216382.0
2022-08-11 12:00:00,77.17,77.43,77.17,77.42,367242.0,69.4598,69.6938,69.4598,69.6848,367242.0
2022-08-11 12:05:00,77.42,77.48,77.27,77.28,159533.0,69.6848,69.7389,69.5498,69.5588,159533.0
2022-08-11 12:10:00,77.28,77.35,77.22,77.31,158582.0,69.5588,69.6218,69.5048,69.5858,158582.0
2022-08-11 12:15:00,77.31,77.59,77.3,77.58,220801.0,69.5858,69.8379,69.5768,69.8289,220801.0
2022-08-11 12:20:00,77.59,77.62,77.47,77.52,149814.0,69.8379,69.8649,69.7299,69.7749,149814.0
2022-08-11 12:25:00,77.51,77.64,77.49,77.64,210056.0,69.7659,69.8829,69.7479,69.8829,210056.0
2022-08-11 12:30:00,77.64,77.75,77.63,77.7,118040.0,69.8829,69.9819,69.8739,69.9369,118040.0
2022-08-11 12:35:00,77.7,77.74,77.64,77.67,257218.0,69.9369,69.9729,69.8829,69.9099,257218.0
2022-08-11 12:40:00,77.68,77.79,77.67,77.79,135674.0,69.9189,70.0179,69.9099,70.0179,135674.0
2022-08-11 12:45:00,77.78,77.82,77.74,77.79,196785.0,70.0089,70.0449,69.9729,70.0179,196785.0
2022-08-11 12:50:00,77.8,77.91,77.79,77.86,236140.0,70.0269,70.1259,70.0179,70.0809,236140.0
2022-08-11 12:55:00,77.85,77.94,77.84,77.93,122542.0,70.0719,70.1529,70.0629,70.1439,122542.0
2022-08-11 13:00:00,77.94,78.02,77.9,78.01,218211.0,70.1529,70.2249,70.1169,70.2159,218211.0
2022-08-11 13:05:00,78.01,78.05,77.93,78.05,83389.0,70.2159,70.2519,70.1439,70.2519,83389.0
2022-08-11 13:10:00,78.04,78.16,78.02,78.13,154279.0,70.2429,70.3509,70.2249,70.3239,154279.0
2022-08-11 13:15:00,78.13,78.22,78.12,78.16,335321.0,70.3239,70.4049,70.3149,70.3509,335321.0
2022-08-11 13:20:00,78.16,78.28,78.11,78.19,493974.0,70.3509,70.4589,70.3059,70.3779,493974.0
2022-08-11 13:25:00,78.18,78.23,78.09,78.22,196853.0,70.3689,70.4139,70.2879,70.4049,196853.0
2022-08-11 13:30:00,78.21,78.25,78.14,78.18,118838.0,70.3959,70.4319,70.3329,70.3689,118838.0
2022-08-11 13:35:00,78.17,78.24,78.15,78.21,86894.0,70.3599,70.4229,70.3419,70.3959,86894.0
2022-08-11 13:40:00,78.22,78.32,78.21,78.3,143081.0,70.4049,70.4949,70.3959,70.4769,143081.0
2022-08-11 13:45:00,78.3,78.3,78.08,78.11,361256.0,70.4769,70.4769,70.2789,70.3059,361256.0
2022-08-11 13:50:00,78.12,78.24,78.1,78.18,133984.0,70.3149,70.4229,70.2969,70.3689,133984.0
2022-08-11 13:55:00,78.17,78.27,78.15,78.24,299367.0,70.3599,70.4499,70.3419,70.4229,299367.0
2022-08-11 14:00:00,78.24,78.29,78.1,78.2,285301.0,70.4229,70.4679,70.2969,70.3869,285301.0
2022-08-11 14:05:00,78.19,78.28,78.14,78.27,131640.0,70.3779,70.4589,70.3329,70.4499,131640.0
2022-08-11 14:10:00,78.27,78.34,78.22,78.3,150970.0,70.4499,70.5129,70.4049,70.4769,150970.0
2022-08-11 14:15:00,78.3,78.53,78.25,78.53,268891.0,70.4769,70.6839,70.4319,70.6839,268891.0
2022-08-11 14:20:00,78.53,78.54,78.34,78.4,432800.0,70.6839,70.6929,70.5129,70.5669,432800.0
2022-08-11 14:25:00,78.39,78.46,78.33,78.38,220726.0,70.5579,70.6209,70.5039,70.5489,220726.0
2022-08-11 14:30:00,78.37,78.38,78.25,78.28,159985.0,70.5399,70.5489,70.4319,70.4589,159985.0
2022-08-11 14:35:00,78.28,78.33,78.2,78.22,227676.0,70.4589,70.5039,70.3869,70.4049,227676.0
2022-08-11 14:40:00,78.22,78.24,78.04,78.14,339155.0,70.4049,70.4229,70.2429,70.3329,339155.0
2022-08-11 14:45:00,78.12,78.14,77.99,78.03,202773.0,70.3149,70.3329,70.1979,70.2339,202773.0
2022-08-11 14:50:00,78.04,78.05,77.84,77.84,159428.0,70.2429,70.2519,70.0629,70.0629,159428.0
2022-08-11 14:55:00,77.85,78.0,77.8,77.95,233846.0,70.0719,70.2069,70.0269,70.1619,233846.0
2022-08-11 15:00:00,77.96,77.99,77.85,77.92,151745.0,70.1709,70.1979,70.0719,70.1349,151745.0
2022-08-11 15:05:00,77.92,77.98,77.81,77.97,118122.0,70.1349,70.1889,70.0359,70.1799,118122.0
2022-08-11 15:10:00,77.97,78.0,77.75,77.77,133941.0,70.1799,70.2069,69.9819,69.9999,133941.0
2022-08-11 15:15:00,77.77,77.89,77.7,77.84,135420.0,69.9999,70.1079,69.9369,70.0629,135420.0
2022-08-11 15:20:00,77.85,77.92,77.81,77.9,114761.0,70.0719,70.1349,70.0359,70.1169,114761.0
2022-08-11 15:25:00,77.91,77.98,77.87,77.97,293887.0,70.1259,70.1889,70.0899,70.1799,293887.0
2022-08-11 15:30:00,77.96,78.07,77.94,78.03,275473.0,70.1709,70.2699,70.1529,70.2339,275473.0
2022-08-11 15:35:00,78.03,78.03,77.7,77.74,526938.0,70.2339,70.2339,69.9369,69.9729,526938.0
2022-08-11 15:40:00,77.73,77.8,77.65,77.7,577797.0,69.9639,70.0269,69.8919,69.9369,577797.0
2022-08-11 15:45:00,77.7,77.91,77.64,77.9,1822977.0,69.9369,70.1259,69.8829,70.1169,1822977.0
2022-08-11 15:50:00,77.9,78.09,77.86,78.07,1546611.0,70.1169,70.2879,70.0809,70.2699,1546611.0
2022-08-11 15:55:00,78.06,78.09,77.78,77.9,1297452.0,70.2609,70.2879,70.0089,70.1169,1297452.0
2022-08-12 09:30:00,77.37,77.53,77.04,77.25,1013112.0,69.6398,69.7839,69.3428,69.5318,1013112.0
2022-08-12 09:35:00,77.27,77.6,77.13,77.46,706577.0,69.5498,69.8469,69.4238,69.7209,706577.0
2022-08-12 09:40:00,77.47,77.81,77.44,77.66,467004.0,69.7299,70.0359,69.7028,69.9009,467004.0
2022-08-12 09:45:00,77.67,77.72,77.41,77.61,500687.0,69.9099,69.9549,69.6758,69.8559,500687.0
2022-08-12 09:50:00,77.62,77.96,77.62,77.86,686620.0,69.8649,70.1709,69.8649,70.0809,686620.0
2022-08-12 09:55:00,77.86,77.87,77.68,77.7,323632.0,70.0809,70.0899,69.9189,69.9369,323632.0
2022-08-12 10:00:00,77.69,77.69,77.29,77.33,897340.0,69.9279,69.9279,69.5678,69.6038,897340.0
2022-08-12 10:05:00,77.34,77.46,77.19,77.26,319861.0,69.6128,69.7209,69.4778,69.5408,319861.0
2022-08-12 10:10:00,77.26,77.41,77.15,77.26,216958.0,69.5408,69.6758,69.4418,69.5408,216958.0
2022-08-12 10:15:00,77.26,77.38,77.12,77.24,428571.0,69.5408,69.6488,69.4148,69.5228,428571.0
2022-08-12 10:20:00,77.24,77.26,77.06,77.18,274842.0,69.5228,69.5408,69.3608,69.4688,274842.0
2022-08-12 10:25:00,77.19,77.37,77.17,77.37,181306.0,69.4778,69.6398,69.4598,69.6398,181306.0
2022-08-12 10:30:00,77.37,77.41,77.22,77.24,205825.0,69.6398,69.6758,69.5048,69.5228,205825.0
2022-08-12 10:35:00,77.23,77.3,77.13,77.16,223734.0,69.5138,69.5768,69.4238,69.4508,223734.0
2022-08-12 10:40:00,77.15,77.32,77.13,77.25,341100.0,69.4418,69.5948,69.4238,69.5318,341100.0
2022-08-12 10:45:00,77.24,77.45,77.21,77.45,172486.0,69.5228,69.7118,69.4958,69.7118,172486.0
2022-08-12 10:50:00,77.46,77.56,77.4,77.48,295748.0,69.7209,69.8109,69.6668,69.7389,295748.0
2022-08-12 10:55:00,77.48,77.48,77.26,77.35,182985.0,69.7389,69.7389,69.5408,69.6218,182985.0
2022-08-12 11:00:00,77.35,77.42,77.26,77.34,138853.0,69.6218,69.6848,69.5408,69.6128,138853.0
2022-08-12 11:05:00,77.34,77.43,77.33,77.38,146468.0,69.6128,69.6938,69.6038,69.6488,146468.0
2022-08-12 11:10:00,77.36,77.58,77.36,77.55,183881.0,69.6308,69.8289,69.6308,69.8019,183881.0
2022-08-12 11:15:00,77.55,77.64,77.45,77.59,249572.0,69.8019,69.8829,69.7118,69.8379,249572.0
2022-08-12 11:20:00,77.6,77.68,77.43,77.44,138689.0,69.8469,69.9189,69.6938,69.7028,138689.0
2022-08-12 11:25:00,77.45,77.45,77.25,77.27,127231.0,69.7118,69.7118,69.5318,69.5498,127231.0
2022-08-12 11:30:00,77.27,77.29,77.19,77.28,104151.0,69.5498,69.5678,69.4778,69.5588,104151.0
2022-08-12 11:35:00,77.28,77.31,77.21,77.27,101008.0,69.5588,69.5858,69.4958,69.5498,101008.0
2022-08-12 11:40:00,77.27,77.29,77.19,77.26,148040.0,69.5498,69.5678,69.4778,69.5408,148040.0
2022-08-12 11:45:00,77.27,77.38,77.26,77.34,81632.0,69.5498,69.6488,69.5408,69.6128,81632.0
2022-08-12 11:50:00,77.34,77.43,77.33,77.4,77379.0,69.6128,69.6938,69.6038,69.6668,77379.0
2022-08-12 11:55:00,77.39,77.48,77.37,77.47,101349.0,69.6578,69.7389,69.6398,69.7299,101349.0
2022-08-12 12:00:00,77.47,77.55,77.44,77.51,70287.0,69.7299,69.8019,69.7028,69.7659,70287.0
2022-08-12 12:05:00,77.51,77.52,77.4,77.52,53051.0,69.7659,69.7749,69.6668,69.7749,53051.0
2022-08-12 12:10:00,77.53,77.55,77.46,77.47,80242.0,69.7839,69.8019,69.7209,69.7299,80242.0
2022-08-12 12:15:00,77.47,77.5,77.44,77.48,87266.0,69.7299,69.7569,69.7028,69.7389,87266.0
2022-08-12 12:20:00,77.48,77.62,77.48,77.59,191591.0,69.7389,69.8649,69.7389,69.8379,191591.0
2022-08-12 12:25:00,77.6,77.69,77.58,77.68,63474.0,69.8469,69.9279,69.8289,69.9189,63474.0
2022-08-12 12:30:00,77.69,77.75,77.67,77.75,61087.0,69.9279,69.9819,69.9099,69.9819,61087.0
2022-08-12 12:35:00,77.75,77.75,77.65,77.7,147032.0,69.9819,69.9819,69.8919,69.9369,147032.0
2022-08-12 12:40:00,77.7,77.74,77.65,77.66,51650.0,69.9369,69.9729,69.8919,69.9009,51650.0
2022-08-12 12:45:00,77.66,77.7,77.62,77.66,73200.0,69.9009,69.9369,69.8649,69.9009,73200.0
2022-08-12 12:50:00,77.66,77.82,77.66,77.81,108021.0,69.9009,70.0449,69.9009,70.0359,108021.0
2022-08-12 12:55:00,77.81,77.92,77.77,77.88,75777.0,70.0359,70.1349,69.9999,70.0989,75777.0
2022-08-12 13:00:00,77.9,77.96,77.88,77.93,84040.0,70.1169,70.1709,70.0989,70.1439,84040.0
2022-08-12 13:05:00,77.93,77.95,77.76,77.81,66152.0,70.1439,70.1619,69.9909,70.0359,66152.0
2022-08-12 13:10:00,77.8,77.84,77.76,77.77,88972.0,70.0269,70.0629,69.9909,69.9999,88972.0
2022-08-12 13:15:00,77.77,77.8,77.69,77.7,88320.0,69.9999,70.0269,69.9279,69.9369,88320.0
2022-08-12 13:20:00,77.69,77.76,77.64,77.69,301346.0,69.9279,69.9909,69.8829,69.9279,301346.0
2022-08-12 13:25:00,77.69,77.79,77.68,77.77,88551.0,69.9279,70.0179,69.9189,69.9999,88551.0
2022-08-12 13:30:00,77.78,77.84,77.77,77.82,111694.0,70.0089,70.0629,69.9999,70.0449,111694.0
2022-08-12 13:35:00,77.83,77.95,77.82,77.93,60881.0,70.0539,70.1619,70.0449,70.1439,60881.0
2022-08-12 13:40:00,77.94,77.95,77.82,77.84,59755.0,70.1529,70.1619,70.0449,70.0629,59755.0
2022-08-12 13:45:00,77.84,77.9,77.81,77.87,74203.0,70.0629,70.1169,70.0359,70.0899,74203.0
2022-08-12 13:50:00,77.87,77.95,77.87,77.9,65190.0,70.0899,70.1619,70.0899,70.1169,65190.0
2022-08-12 13:55:00,77.9,78.0,77.9,77.99,47877.0,70.1169,70.2069,70.1169,70.1979,47877.0
2022-08-12 14:00:00,78.0,78.08,77.99,78.03,81513.0,70.2069,70.2789,70.1979,70.2339,81513.0
2022-08-12 14:05:00,78.02,78.06,77.96,77.97,119504.0,70.2249,70.2609,70.1709,70.1799,119504.0
2022-08-12 14:10:00,77.97,78.06,77.96,77.97,58579.0,70.1799,70.2609,70.1709,70.1799,58579.0
2022-08-12 14:15:00,77.97,78.16,77.97,78.05,330454.0,70.1799,70.3509,70.1799,70.2519,330454.0
2022-08-12 14:20:00,78.06,78.08,77.99,77.99,113660.0,70.2609,70.2789,70.1979,70.1979,113660.0
2022-08-12 14:25:00,78.0,78.06,77.99,78.05,68042.0,70.2069,70.2609,70.1979,70.2519,68042.0
2022-08-12 14:30:00,78.05,78.19,78.04,78.17,101722.0,70.2519,70.3779,70.2429,70.3599,101722.0
2022-08-12 14:35:00,78.17,78.21,78.15,78.18,63389.0,70.3599,70.3959,70.3419,70.3689,63389.0
2022-08-12 14:40:00,78.17,78.19,78.11,78.14,55965.0,70.3599,70.3779,70.3059,70.3329,55965.0
2022-08-12 14:45:00,78.14,78.16,78.06,78.08,73174.0,70.3329,70.3509,70.2609,70.2789,73174.0
2022-08-12 14:50:00,78.08,78.12,78.06,78.09,65146.0,70.2789,70.3149,70.2609,70.2879,65146.0
2022-08-12 14:55:00,78.08,78.13,78.04,78.12,88053.0,70.2789,70.3239,70.2429,70.3149,88053.0
2022-08-12 15:00:00,78.12,78.19,78.07,78.14,155497.0,70.3149,70.3779,70.2699,70.3329,155497.0
2022-08-12 15:05:00,78.15,78.2,78.07,78.1,144249.0,70.3419,70.3869,70.2699,70.2969,144249.0
2022-08-12 15:10:00,78.11,78.24,78.11,78.21,109649.0,70.3059,70.4229,70.3059,70.3959,109649.0
2022-08-12 15:15:00,78.21,78.29,78.18,78.18,174456.0,70.3959,70.4679,70.3689,70.3689,174456.0
2022-08-12 15:20:00,78.18,78.21,78.09,78.14,104938.0,70.3689,70.3959,70.2879,70.3329,104938.0
2022-08-12 15:25:00,78.15,78.25,78.12,78.22,93393.0,70.3419,70.4319,70.3149,70.4049,93393.0
2022-08-12 15:30:00,78.22,78.27,78.16,78.25,149170.0,70.4049,70.4499,70.3509,70.4319,149170.0
2022-08-12 15:35:00,78.24,78.31,78.21,78.31,186827.0,70.4229,70.4859,70.3959,70.4859,186827.0
2022-08-12 15:40:00,78.3,78.51,78.29,78.5,163094.0,70.4769,70.6659,70.4679,70.6569,163094.0
2022-08-12 15:45:00,78.5,78.51,78.34,78.37,279658.0,70.6569,70.6659,70.5129,70.5399,279658.0
2022-08-12 15:50:00,78.37,78.41,78.32,78.37,488755.0,70.5399,70.5759,70.4949,70.5399,488755.0
2022-08-12 15:55:00,78.37,78.5,78.3,78.47,1212062.0,70.5399,70.6569,70.4769,70.6299,1212062.0
2022-08-15 09:30:00,75.63,75.93,75.32,75.33,1376019.0,68.0737,68.3437,67.7947,67.8037,1376019.0
2022-08-15 09:35:00,75.33,75.4,74.94,75.28,778230.0,67.8037,67.8667,67.4526,67.7587,778230.0
2022-08-15 09:40:00,75.26,75.46,75.06,75.1,792329.0,67.7407,67.9207,67.5606,67.5966,792329.0
2022-08-15 09:45:00,75.09,75.49,75.02,75.45,1335375.0,67.5876,67.9477,67.5246,67.9117,1335375.0
2022-08-15 09:50:00,75.42,75.61,75.34,75.56,675378.0,67.8847,68.0557,67.8127,68.0107,675378.0
2022-08-15 09:55:00,75.57,75.64,75.41,75.52,697411.0,68.0197,68.0827,67.8757,67.9747,697411.0
2022-08-15 10:00:00,75.52,75.59,75.14,75.33,682942.0,67.9747,68.0377,67.6326,67.8037,682942.0
2022-08-15 10:05:00,75.33,75.36,75.15,75.25,439439.0,67.8037,67.8307,67.6416,67.7317,439439.0
2022-08-15 10:10:00,75.26,75.48,75.26,75.44,309613.0,67.7407,67.9387,67.7407,67.9027,309613.0
2022-08-15 10:15:00,75.45,75.68,75.44,75.61,284332.0,67.9117,68.1187,67.9027,68.0557,284332.0
2022-08-15 10:20:00,75.6,75.68,75.45,75.62,251516.0,68.0467,68.1187,67.9117,68.0647,251516.0
2022-08-15 10:25:00,75.62,75.63,75.51,75.54,193681.0,68.0647,68.0737,67.9657,67.9927,193681.0
2022-08-15 10:30:00,75.54,75.87,75.48,75.85,181947.0,67.9927,68.2897,67.9387,68.2717,181947.0
2022-08-15 10:35:00,75.86,75.96,75.73,75.83,212336.0,68.2807,68.3707,68.1637,68.2537,212336.0
2022-08-15 10:40:00,75.84,76.1,75.81,76.09,250509.0,68.2627,68.4967,68.2357,68.4877,250509.0
2022-08-15 10:45:00,76.09,76.24,76.06,76.08,221335.0,68.4877,68.6227,68.4607,68.4787,221335.0
2022-08-15 10:50:00,76.09,76.17,76.06,76.12,225800.0,68.4877,68.5597,68.4607,68.5147,225800.0
2022-08-15 10:55:00,76.13,76.2,76.05,76.05,159168.0,68.5237,68.5867,68.4517,68.4517,159168.0
2022-08-15 11:00:00,76.05,76.29,76.05,76.28,146423.0,68.4517,68.6677,68.4517,68.6587,146423.0
2022-08-15 11:05:00,76.29,76.45,76.28,76.32,189734.0,68.6677,68.8118,68.6587,68.6947,189734.0
2022-08-15 11:10:00,76.32,76.46,76.3,76.37,198654.0,68.6947,68.8208,68.6767,68.7398,198654.0
2022-08-15 11:15:00,76.37,76.51,76.36,76.5,170203.0,68.7398,68.8658,68.7308,68.8568,170203.0
2022-08-15 11:20:00,76.51,76.56,76.42,76.44,198906.0,68.8658,68.9108,68.7848,68.8028,198906.0
2022-08-15 11:25:00,76.44,76.53,76.4,76.46,177083.0,68.8028,68.8838,68.7668,68.8208,177083.0
2022-08-15 11:30:00,76.46,76.5,76.3,76.33,118248.0,68.8208,68.8568,68.6767,68.7038,118248.0
2022-08-15 11:35:00,76.34,76.5,76.23,76.5,126124.0,68.7128,68.8568,68.6137,68.8568,126124.0
2022-08-15 11:40:00,76.49,76.58,76.46,76.52,103511.0,68.8478,68.9288,68.8208,68.8748,103511.0
2022-08-15 11:45:00,76.52,76.67,76.51,76.65,120564.0,68.8748,69.0098,68.8658,68.9918,120564.0
2022-08-15 11:50:00,76.66,76.87,76.65,76.85,145810.0,69.0008,69.1898,68.9918,69.1718,145810.0
2022-08-15 11:55:00,76.85,76.94,76.85,76.91,77073.0,69.1718,69.2528,69.1718,69.2258,77073.0
2022-08-15 12:00:00,76.92,77.07,76.87,77.07,137641.0,69.2348,69.3698,69.1898,69.3698,137641.0
2022-08-15 12:05:00,77.07,77.14,76.93,76.96,161579.0,69.3698,69.4328,69.2438,69.2708,161579.0
2022-08-15 12:10:00,76.97,77.08,76.97,77.02,134319.0,69.2798,69.3788,69.2798,69.3248,134319.0
2022-08-15 12:15:00,77.02,77.15,77.01,77.03,150685.0,69.3248,69.4418,69.3158,69.3338,150685.0
2022-08-15 12:20:00,77.01,77.06,76.9,76.94,79067.0,69.3158,69.3608,69.2168,69.2528,79067.0
2022-08-15 12:25:00,76.94,77.04,76.93,76.98,127330.0,69.2528,69.3428,69.2438,69.2888,127330.0
2022-08-15 12:30:00,76.99,77.04,76.87,76.89,81254.0,69.2978,69.3428,69.1898,69.2078,81254.0
2022-08-15 12:35:00,76.89,76.93,76.84,76.85,99331.0,69.2078,69.2438,69.1628,69.1718,99331.0
2022-08-15 12:40:00,76.86,77.07,76.84,77.04,105896.0,69.1808,69.3698,69.1628,69.3428,105896.0
2022-08-15 12:45:00,77.04,77.18,77.03,77.14,176106.0,69.3428,69.4688,69.3338,69.4328,176106.0
2022-08-15 12:50:00,77.14,77.22,77.13,77.16,134715.0,69.4328,69.5048,69.4238,69.4508,134715.0
2022-08-15 12:55:00,77.16,77.21,77.11,77.13,121109.0,69.4508,69.4958,69.4058,69.4238,121109.0
2022-08-15 13:00:00,77.14,77.19,77.14,77.17,65012.0,69.4328,69.4778,69.4328,69.4598,65012.0
2022-08-15 13:05:00,77.15,77.32,77.15,77.3,114822.0,69.4418,69.5948,69.4418,69.5768,114822.0
2022-08-15 13:10:00,77.3,77.36,77.12,77.12,131271.0,69.5768,69.6308,69.4148,69.4148,131271.0
2022-08-15 13:15:00,77.13,77.15,76.93,76.95,144440.0,69.4238,69.4418,69.2438,69.2618,144440.0
2022-08-15 13:20:00,76.96,77.02,76.87,76.91,99615.0,69.2708,69.3248,69.1898,69.2258,99615.0
2022-08-15 13:25:00,76.91,77.0,76.86,76.97,193763.0,69.2258,69.3068,69.1808,69.2798,193763.0
2022-08-15 13:30:00,76.97,76.99,76.88,76.92,117157.0,69.2798,69.2978,69.1988,69.2348,117157.0
2022-08-15 13:35:00,76.92,76.98,76.81,76.86,194624.0,69.2348,69.2888,69.1358,69.1808,194624.0
2022-08-15 13:40:00,76.86,76.88,76.8,76.84,66902.0,69.1808,69.1988,69.1268,69.1628,66902.0
2022-08-15 13:45:00,76.84,76.89,76.79,76.81,147771.0,69.1628,69.2078,69.1178,69.1358,147771.0
2022-08-15 13:50:00,76.81,76.85,76.78,76.81,114241.0,69.1358,69.1718,69.1088,69.1358,114241.0
2022-08-15 13:55:00,76.81,76.87,76.79,76.79,82112.0,69.1358,69.1898,69.1178,69.1178,82112.0
2022-08-15 14:00:00,76.78,76.78,76.62,76.63,152968.0,69.1088,69.1088,68.9648,68.9738,152968.0
2022-08-15 14:05:00,76.64,76.69,76.56,76.56,121698.0,68.9828,69.0278,68.9108,68.9108,121698.0
2022-08-15 14:10:00,76.55,76.57,76.5,76.56,76949.0,68.9018,68.9198,68.8568,68.9108,76949.0
2022-08-15 14:15:00,76.55,76.67,76.49,76.66,200392.0,68.9018,69.0098,68.8478,69.0008,200392.0
2022-08-15 14:20:00,76.67,76.71,76.56,76.61,75918.0,69.0098,69.0458,68.9108,68.9558,75918.0
2022-08-15 14:25:00,76.63,76.8,76.59,76.8,82789.0,68.9738,69.1268,68.9378,69.1268,82789.0
2022-08-15 14:30:00,76.8,76.91,76.76,76.84,69931.0,69.1268,69.2258,69.0908,69.1628,69931.0
2022-08-15 14:35:00,76.83,76.87,76.81,76.83,110782.0,69.1538,69.1898,69.1358,69.1538,110782.0
2022-08-15 14:40:00,76.84,76.85,76.77,76.81,80829.0,69.1628,69.1718,69.0998,69.1358,80829.0
2022-08-15 14:45:00,76.81,76.88,76.79,76.85,65803.0,69.1358,69.1988,69.1178,69.1718,65803.0
2022-08-15 14:50:00,76.84,76.84,76.69,76.73,65586.0,69.1628,69.1628,69.0278,69.0638,65586.0
2022-08-15 14:55:00,76.73,76.76,76.63,76.65,108506.0,69.0638,69.0908,68.9738,68.9918,108506.0
2022-08-15 15:00:00,76.65,76.75,76.63,76.7,105712.0,68.9918,69.0818,68.9738,69.0368,105712.0
2022-08-15 15:05:00,76.7,76.78,76.64,76.77,115562.0,69.0368,69.1088,68.9828,69.0998,115562.0
2022-08-15 15:10:00,76.77,76.9,76.75,76.83,149595.0,69.0998,69.2168,69.0818,69.1538,149595.0
2022-08-15 15:15:00,76.82,76.95,76.81,76.94,138924.0,69.1448,69.2618,69.1358,69.2528,138924.0
2022-08-15 15:20:00,76.94,77.0,76.92,77.0,106323.0,69.2528,69.3068,69.2348,69.3068,106323.0
2022-08-15 15:25:00,76.99,77.02,76.93,76.99,131441.0,69.2978,69.3248,69.2438,69.2978,131441.0
2022-08-15 15:30:00,76.99,77.05,76.94,77.0,227574.0,69.2978,69.3518,69.2528,69.3068,227574.0
2022-08-15 15:35:00,77.0,77.02,76.9,76.95,168822.0,69.3068,69.3248,69.2168,69.2618,168822.0
2022-08-15 15:40:00,76.95,76.96,76.86,76.89,271664.0,69.2618,69.2708,69.1808,69.2078,271664.0
2022-08-15 15:45:00,76.88,76.99,76.86,76.93,342395.0,69.1988,69.2978,69.1808,69.2438,342395.0
2022-08-15 15:50:00,76.94,76.99,76.86,76.89,392369.0,69.2528,69.2978,69.1808,69.2078,392369.0
2022-08-15 15:55:00,76.89,76.98,76.85,76.95,655279.0,69.2078,69.2888,69.1718,69.2618,655279.0
2022-08-16 09:30:00,77.05,77.84,77.05,77.45,1065916.0,69.3518,70.0629,69.3518,69.7118,1065916.0
2022-08-16 09:35:00,77.46,77.86,77.43,77.74,609710.0,69.7209,70.0809,69.6938,69.9729,609710.0
2022-08-16 09:40:00,77.75,77.81,77.24,77.25,315424.0,69.9819,70.0359,69.5228,69.5318,315424.0
2022-08-16 09:45:00,77.24,77.7,77.23,77.61,336035.0,69.5228,69.9369,69.5138,69.8559,336035.0
2022-08-16 09:50:00,77.63,77.83,77.58,77.8,274516.0,69.8739,70.0539,69.8289,70.0269,274516.0
2022-08-16 09:55:00,77.8,77.81,77.65,77.75,184633.0,70.0269,70.0359,69.8919,69.9819,184633.0
2022-08-16 10:00:00,77.75,77.82,77.49,77.51,491100.0,69.9819,70.0449,69.7479,69.7659,491100.0
2022-08-16 10:05:00,77.51,77.69,77.19,77.25,741886.0,69.7659,69.9279,69.4778,69.5318,741886.0
2022-08-16 10:10:00,77.24,77.54,77.23,77.49,277861.0,69.5228,69.7929,69.5138,69.7479,277861.0
2022-08-16 10:15:00,77.46,77.59,77.41,77.5,175964.0,69.7209,69.8379,69.6758,69.7569,175964.0
2022-08-16 10:20:00,77.49,77.75,77.45,77.61,96635.0,69.7479,69.9819,69.7118,69.8559,96635.0
2022-08-16 10:25:00,77.61,77.63,77.46,77.49,201273.0,69.8559,69.8739,69.7209,69.7479,201273.0
2022-08-16 10:30:00,77.48,77.51,77.21,77.23,207453.0,69.7389,69.7659,69.4958,69.5138,207453.0
2022-08-16 10:35:00,77.23,77.29,77.05,77.11,153927.0,69.5138,69.5678,69.3518,69.4058,153927.0
2022-08-16 10:40:00,77.11,77.17,76.95,77.08,173882.0,69.4058,69.4598,69.2618,69.3788,173882.0
2022-08-16 10:45:00,77.09,77.19,76.93,77.18,213331.0,69.3878,69.4778,69.2438,69.4688,213331.0
2022-08-16 10:50:00,77.2,77.22,76.92,76.94,143283.0,69.4868,69.5048,69.2348,69.2528,143283.0
2022-08-16 10:55:00,76.94,77.01,76.62,76.67,258044.0,69.2528,69.3158,68.9648,69.0098,258044.0
2022-08-16 11:00:00,76.68,76.7,76.4,76.4,241913.0,69.0188,69.0368,68.7668,68.7668,241913.0
2022-08-16 11:05:00,76.4,76.49,76.27,76.42,271799.0,68.7668,68.8478,68.6497,68.7848,271799.0
2022-08-16 11:10:00,76.43,76.77,76.43,76.77,285782.0,68.7938,69.0998,68.7938,69.0998,285782.0
2022-08-16 11:15:00,76.78,76.79,76.55,76.7,258262.0,69.1088,69.1178,68.9018,69.0368,258262.0
2022-08-16 11:20:00,76.72,76.72,76.44,76.49,220740.0,69.0548,69.0548,68.8028,68.8478,220740.0
2022-08-16 11:25:00,76.5,76.55,76.32,76.51,234982.0,68.8568,68.9018,68.6947,68.8658,234982.0
2022-08-16 11:30:00,76.5,76.57,76.36,76.45,256507.0,68.8568,68.9198,68.7308,68.8118,256507.0
2022-08-16 11:35:00,76.45,76.57,76.39,76.56,204763.0,68.8118,68.9198,68.7578,68.9108,204763.0
2022-08-16 11:40:00,76.56,76.64,76.48,76.61,150731.0,68.9108,68.9828,68.8388,68.9558,150731.0
2022-08-16 11:45:00,76.61,76.83,76.58,76.78,319464.0,68.9558,69.1538,68.9288,69.1088,319464.0
2022-08-16 11:50:00,76.79,76.82,76.68,76.69,144461.0,69.1178,69.1448,69.0188,69.0278,144461.0
2022-08-16 11:55:00,76.7,76.89,76.7,76.84,113914.0,69.0368,69.2078,69.0368,69.1628,113914.0
2022-08-16 12:00:00,76.85,76.86,76.69,76.85,110638.0,69.1718,69.1808,69.0278,69.1718,110638.0
2022-08-16 12:05:00,76.86,77.02,76.84,77.02,149001.0,69.1808,69.3248,69.1628,69.3248,149001.0
2022-08-16 12:10:00,77.02,77.14,77.02,77.1,181316.0,69.3248,69.4328,69.3248,69.3968,181316.0
2022-08-16 12:15:00,77.1,77.19,77.05,77.09,72783.0,69.3968,69.4778,69.3518,69.3878,72783.0
2022-08-16 12:20:00,77.09,77.1,76.98,77.09,64781.0,69.3878,69.3968,69.2888,69.3878,64781.0
2022-08-16 12:25:00,77.09,77.21,77.06,77.19,118553.0,69.3878,69.4958,69.3608,69.4778,118553.0
2022-08-16 12:30:00,77.18,77.2,77.09,77.09,96393.0,69.4688,69.4868,69.3878,69.3878,96393.0
2022-08-16 12:35:00,77.08,77.19,77.06,77.16,135524.0,69.3788,69.4778,69.3608,69.4508,135524.0
2022-08-16 12:40:00,77.17,77.17,76.96,76.99,148413.0,69.4598,69.4598,69.2708,69.2978,148413.0
2022-08-16 12:45:00,76.99,77.06,76.96,77.03,67920.0,69.2978,69.3608,69.2708,69.3338,67920.0
2022-08-16 12:50:00,77.03,77.08,76.92,76.94,69077.0,69.3338,69.3788,69.2348,69.2528,69077.0
2022-08-16 12:55:00,76.95,76.98,76.88,76.89,140609.0,69.2618,69.2888,69.1988,69.2078,140609.0
2022-08-16 13:00:00,76.89,76.94,76.83,76.88,158361.0,69.2078,69.2528,69.1538,69.1988,158361.0
2022-08-16 13:05:00,76.88,76.98,76.84,76.97,151521.0,69.1988,69.2888,69.1628,69.2798,151521.0
2022-08-16 13:10:00,76.98,77.05,76.95,76.96,62043.0,69.2888,69.3518,69.2618,69.2708,62043.0
2022-08-16 13:15:00,76.95,77.0,76.91,76.92,113017.0,69.2618,69.3068,69.2258,69.2348,113017.0
2022-08-16 13:20:00,76.92,77.01,76.9,76.93,293439.0,69.2348,69.3158,69.2168,69.2438,293439.0
2022-08-16 13:25:00,76.95,76.95,76.75,76.76,126177.0,69.2618,69.2618,69.0818,69.0908,126177.0
2022-08-16 13:30:00,76.76,76.78,76.68,76.73,105158.0,69.0908,69.1088,69.0188,69.0638,105158.0
2022-08-16 13:35:00,76.73,76.85,76.7,76.82,113998.0,69.0638,69.1718,69.0368,69.1448,113998.0
2022-08-16 13:40:00,76.81,76.81,76.68,76.71,78068.0,69.1358,69.1358,69.0188,69.0458,78068.0
2022-08-16 13:45:00,76.71,76.75,76.65,76.72,73380.0,69.0458,69.0818,68.9918,69.0548,73380.0
2022-08-16 13:50:00,76.72,76.78,76.68,76.77,111876.0,69.0548,69.1088,69.0188,69.0998,111876.0
2022-08-16 13:55:00,76.76,76.86,76.68,76.77,155226.0,69.0908,69.1808,69.0188,69.0998,155226.0
2022-08-16 14:00:00,76.76,76.77,76.55,76.6,122226.0,69.0908,69.0998,68.9018,68.9468,122226.0
2022-08-16 14:05:00,76.6,76.66,76.54,76.59,119307.0,68.9468,69.0008,68.8928,68.9378,119307.0
2022-08-16 14:10:00,76.58,76.63,76.53,76.54,95001.0,68.9288,68.9738,68.8838,68.8928,95001.0
2022-08-16 14:15:00,76.54,76.72,76.51,76.71,113585.0,68.8928,69.0548,68.8658,69.0458,113585.0
2022-08-16 14:20:00,76.71,76.84,76.68,76.83,129985.0,69.0458,69.1628,69.0188,69.1538,129985.0
2022-08-16 14:25:00,76.83,76.9,76.79,76.9,101832.0,69.1538,69.2168,69.1178,69.2168,101832.0
2022-08-16 14:30:00,76.91,76.94,76.81,76.83,237904.0,69.2258,69.2528,69.1358,69.1538,237904.0
2022-08-16 14:35:00,76.83,76.84,76.65,76.69,186708.0,69.1538,69.1628,68.9918,69.0278,186708.0
2022-08-16 14:40:00,76.68,76.72,76.57,76.68,141492.0,69.0188,69.0548,68.9198,69.0188,141492.0
2022-08-16 14:45:00,76.69,76.69,76.56,76.64,92426.0,69.0278,69.0278,68.9108,68.9828,92426.0
2022-08-16 14:50:00,76.64,76.65,76.51,76.57,125008.0,68.9828,68.9918,68.8658,68.9198,125008.0
2022-08-16 14:55:00,76.57,76.65,76.55,76.65,87438.0,68.9198,68.9918,68.9018,68.9918,87438.0
2022-08-16 15:00:00,76.64,76.67,76.57,76.61,131854.0,68.9828,69.0098,68.9198,68.9558,131854.0
2022-08-16 15:05:00,76.6,76.85,76.59,76.83,150029.0,68.9468,69.1718,68.9378,69.1538,150029.0
2022-08-16 15:10:00,76.83,76.92,76.79,76.92,156310.0,69.1538,69.2348,69.1178,69.2348,156310.0
2022-08-16 15:15:00,76.92,77.03,76.87,76.98,398047.0,69.2348,69.3338,69.1898,69.2888,398047.0
2022-08-16 15:20:00,76.98,77.02,76.92,76.99,146399.0,69.2888,69.3248,69.2348,69.2978,146399.0
2022-08-16 15:25:00,76.99,77.01,76.92,76.95,113827.0,69.2978,69.3158,69.2348,69.2618,113827.0
2022-08-16 15:30:00,76.96,77.0,76.9,76.95,127493.0,69.2708,69.3068,69.2168,69.2618,127493.0
2022-08-16 15:35:00,76.95,76.97,76.88,76.94,124038.0,69.2618,69.2798,69.1988,69.2528,124038.0
2022-08-16 15:40:00,76.94,76.96,76.86,76.9,171959.0,69.2528,69.2708,69.1808,69.2168,171959.0
2022-08-16 15:45:00,76.9,76.93,76.82,76.9,785606.0,69.2168,69.2438,69.1448,69.2168,785606.0
2022-08-16 15:50:00,76.9,76.92,76.77,76.78,290813.0,69.2168,69.2348,69.0998,69.1088,290813.0
2022-08-16 15:55:00,76.79,76.8,76.68,76.76,631694.0,69.1178,69.1268,69.0188,69.0908,631694.0
2022-08-17 09:30:00,76.41,77.13,76.41,76.59,634707.0,68.7758,69.4238,68.7758,68.9378,634707.0
2022-08-17 09:35:00,76.59,76.72,76.32,76.42,350241.0,68.9378,69.0548,68.6947,68.7848,350241.0
2022-08-17 09:40:00,76.38,76.66,76.21,76.56,242993.0,68.7488,69.0008,68.5957,68.9108,242993.0
2022-08-17 09:45:00,76.59,76.79,76.39,76.7,211408.0,68.9378,69.1178,68.7578,69.0368,211408.0
2022-08-17 09:50:00,76.7,76.79,76.55,76.64,202920.0,69.0368,69.1178,68.9018,68.9828,202920.0
2022-08-17 09:55:00,76.65,76.87,76.62,76.73,189940.0,68.9918,69.1898,68.9648,69.0638,189940.0
2022-08-17 10:00:00,76.72,76.72,76.53,76.58,174612.0,69.0548,69.0548,68.8838,68.9288,174612.0
2022-08-17 10:05:00,76.58,76.85,76.57,76.64,154064.0,68.9288,69.1718,68.9198,68.9828,154064.0
2022-08-17 10:10:00,76.63,76.91,76.59,76.91,137666.0,68.9738,69.2258,68.9378,69.2258,137666.0
2022-08-17 10:15:00,76.92,76.98,76.75,76.95,187149.0,69.2348,69.2888,69.0818,69.2618,187149.0
2022-08-17 10:20:00,76.94,77.33,76.93,77.33,245536.0,69.2528,69.6038,69.2438,69.6038,245536.0
2022-08-17 10:25:00,77.32,77.54,77.16,77.28,366898.0,69.5948,69.7929,69.4508,69.5588,366898.0
2022-08-17 10:30:00,77.27,77.9,77.26,77.88,1121334.0,69.5498,70.1169,69.5408,70.0989,1121334.0
2022-08-17 10:35:00,77.88,78.2,77.86,77.93,483873.0,70.0989,70.3869,70.0809,70.1439,483873.0
2022-08-17 10:40:00,77.92,77.98,77.61,77.74,753928.0,70.1349,70.1889,69.8559,69.9729,753928.0
2022-08-17 10:45:00,77.75,77.79,77.58,77.61,504798.0,69.9819,70.0179,69.8289,69.8559,504798.0
2022-08-17 10:50:00,77.6,77.64,77.4,77.43,327680.0,69.8469,69.8829,69.6668,69.6938,327680.0
2022-08-17 10:55:00,77.44,77.6,77.41,77.49,480780.0,69.7028,69.8469,69.6758,69.7479,480780.0
2022-08-17 11:00:00,77.49,77.53,77.16,77.33,645834.0,69.7479,69.7839,69.4508,69.6038,645834.0
2022-08-17 11:05:00,77.34,77.5,77.27,77.35,403776.0,69.6128,69.7569,69.5498,69.6218,403776.0
2022-08-17 11:10:00,77.34,77.43,77.12,77.12,302993.0,69.6128,69.6938,69.4148,69.4148,302993.0
2022-08-17 11:15:00,77.11,77.11,76.94,77.07,967855.0,69.4058,69.4058,69.2528,69.3698,967855.0
2022-08-17 11:20:00,77.07,77.09,76.89,76.89,215084.0,69.3698,69.3878,69.2078,69.2078,215084.0
2022-08-17 11:25:00,76.91,77.11,76.83,77.08,172523.0,69.2258,69.4058,69.1538,69.3788,172523.0
2022-08-17 11:30:00,77.07,77.12,76.99,77.06,591577.0,69.3698,69.4148,69.2978,69.3608,591577.0
2022-08-17 11:35:00,77.05,77.07,76.76,76.92,185552.0,69.3518,69.3698,69.0908,69.2348,185552.0
2022-08-17 11:40:00,76.92,76.96,76.68,76.69,180000.0,69.2348,69.2708,69.0188,69.0278,180000.0
2022-08-17 11:45:00,76.69,76.71,76.55,76.58,171920.0,69.0278,69.0458,68.9018,68.9288,171920.0
2022-08-17 11:50:00,76.58,76.77,76.58,76.71,137678.0,68.9288,69.0998,68.9288,69.0458,137678.0
2022-08-17 11:55:00,76.71,76.82,76.67,76.76,107847.0,69.0458,69.1448,69.0098,69.0908,107847.0
2022-08-17 12:00:00,76.76,77.1,76.76,77.08,272823.0,69.0908,69.3968,69.0908,69.3788,272823.0
2022-08-17 12:05:00,77.07,77.21,77.07,77.13,176235.0,69.3698,69.4958,69.3698,69.4238,176235.0
2022-08-17 12:10:00,77.12,77.13,77.02,77.04,216754.0,69.4148,69.4238,69.3248,69.3428,216754.0
2022-08-17 12:15:00,77.05,77.14,77.05,77.1,89278.0,69.3518,69.4328,69.3518,69.3968,89278.0
2022-08-17 12:20:00,77.1,77.32,77.08,77.3,146487.0,69.3968,69.5948,69.3788,69.5768,146487.0
2022-08-17 12:25:00,77.3,77.38,77.21,77.37,97877.0,69.5768,69.6488,69.4958,69.6398,97877.0
2022-08-17 12:30:00,77.37,77.39,77.24,77.26,99676.0,69.6398,69.6578,69.5228,69.5408,99676.0
2022-08-17 12:35:00,77.27,77.41,77.27,77.39,138172.0,69.5498,69.6758,69.5498,69.6578,138172.0
2022-08-17 12:40:00,77.39,77.42,77.29,77.4,72172.0,69.6578,69.6848,69.5678,69.6668,72172.0
2022-08-17 12:45:00,77.39,77.5,77.37,77.46,128126.0,69.6578,69.7569,69.6398,69.7209,128126.0
2022-08-17 12:50:00,77.46,77.48,77.39,77.42,113931.0,69.7209,69.7389,69.6578,69.6848,113931.0
2022-08-17 12:55:00,77.43,77.48,77.42,77.44,81657.0,69.6938,69.7389,69.6848,69.7028,81657.0
2022-08-17 13:00:00,77.46,77.5,77.4,77.43,106664.0,69.7209,69.7569,69.6668,69.6938,106664.0
2022-08-17 13:05:00,77.43,77.49,77.42,77.48,45273.0,69.6938,69.7479,69.6848,69.7389,45273.0
2022-08-17 13:10:00,77.49,77.55,77.47,77.48,47592.0,69.7479,69.8019,69.7299,69.7389,47592.0
2022-08-17 13:15:00,77.48,77.6,77.48,77.52,135831.0,69.7389,69.8469,69.7389,69.7749,135831.0
2022-08-17 13:20:00,77.53,77.74,77.52,77.62,172422.0,69.7839,69.9729,69.7749,69.8649,172422.0
2022-08-17 13:25:00,77.62,77.7,77.61,77.66,247936.0,69.8649,69.9369,69.8559,69.9009,247936.0
2022-08-17 13:30:00,77.67,77.72,77.57,77.62,112599.0,69.9099,69.9549,69.8199,69.8649,112599.0
2022-08-17 13:35:00,77.62,77.65,77.57,77.63,79591.0,69.8649,69.8919,69.8199,69.8739,79591.0
2022-08-17 13:40:00,77.62,77.65,77.48,77.5,75806.0,69.8649,69.8919,69.7389,69.7569,75806.0
2022-08-17 13:45:00,77.5,77.5,77.39,77.45,78421.0,69.7569,69.7569,69.6578,69.7118,78421.0
2022-08-17 13:50:00,77.45,77.53,77.4,77.45,52915.0,69.7118,69.7839,69.6668,69.7118,52915.0
2022-08-17 13:55:00,77.44,77.48,77.39,77.4,54707.0,69.7028,69.7389,69.6578,69.6668,54707.0
2022-08-17 14:00:00,77.4,77.6,77.32,77.42,483568.0,69.6668,69.8469,69.5948,69.6848,483568.0
2022-08-17 14:05:00,77.42,77.48,77.23,77.35,164732.0,69.6848,69.7389,69.5138,69.6218,164732.0
2022-08-17 14:10:00,77.35,77.53,77.3,77.52,142665.0,69.6218,69.7839,69.5768,69.7749,142665.0
2022-08-17 14:15:00,77.53,77.58,77.4,77.49,171209.0,69.7839,69.8289,69.6668,69.7479,171209.0
2022-08-17 14:20:00,77.49,77.53,77.32,77.48,108620.0,69.7479,69.7839,69.5948,69.7389,108620.0
2022-08-17 14:25:00,77.48,77.64,77.41,77.64,89082.0,69.7389,69.8829,69.6758,69.8829,89082.0
2022-08-17 14:30:00,77.64,77.79,77.56,77.77,127042.0,69.8829,70.0179,69.8109,69.9999,127042.0
2022-08-17 14:35:00,77.77,77.83,77.73,77.75,151007.0,69.9999,70.0539,69.9639,69.9819,151007.0
2022-08-17 14:40:00,77.75,77.76,77.54,77.54,395128.0,69.9819,69.9909,69.7929,69.7929,395128.0
2022-08-17 14:45:00,77.54,77.6,77.49,77.5,124336.0,69.7929,69.8469,69.7479,69.7569,124336.0
2022-08-17 14:50:00,77.5,77.53,77.44,77.48,133817.0,69.7569,69.7839,69.7028,69.7389,133817.0
2022-08-17 14:55:00,77.47,77.54,77.4,77.41,117142.0,69.7299,69.7929,69.6668,69.6758,117142.0
2022-08-17 15:00:00,77.41,77.43,77.31,77.41,119875.0,69.6758,69.6938,69.5858,69.6758,119875.0
2022-08-17 15:05:00,77.41,77.46,77.31,77.34,133504.0,69.6758,69.7209,69.5858,69.6128,133504.0
2022-08-17 15:10:00,77.33,77.37,77.16,77.26,157157.0,69.6038,69.6398,69.4508,69.5408,157157.0
2022-08-17 15:15:00,77.26,77.29,77.15,77.21,99040.0,69.5408,69.5678,69.4418,69.4958,99040.0
2022-08-17 15:20:00,77.22,77.4,77.15,77.39,624934.0,69.5048,69.6668,69.4418,69.6578,624934.0
2022-08-17 15:25:00,77.4,77.46,77.33,77.45,200950.0,69.6668,69.7209,69.6038,69.7118,200950.0
2022-08-17 15:30:00,77.45,77.56,77.4,77.54,201436.0,69.7118,69.8109,69.6668,69.7929,201436.0
2022-08-17 15:35:00,77.53,77.56,77.47,77.52,234555.0,69.7839,69.8109,69.7299,69.7749,234555.0
2022-08-17 15:40:00,77.51,77.53,77.38,77.41,200285.0,69.7659,69.7839,69.6488,69.6758,200285.0
2022-08-17 15:45:00,77.4,77.4,77.23,77.23,286985.0,69.6668,69.6668,69.5138,69.5138,286985.0
2022-08-17 15:50:00,77.23,77.33,77.16,77.3,463161.0,69.5138,69.6038,69.4508,69.5768,463161.0
2022-08-17 15:55:00,77.29,77.44,77.29,77.39,595386.0,69.5678,69.7028,69.5678,69.6578,595386.0
2022-08-18 09:30:00,78.26,78.76,78.12,78.6,704164.0,70.4409,70.891,70.3149,70.747,704164.0
2022-08-18 09:35:00,78.6,79.03,78.59,78.99,559900.0,70.747,71.134,70.738,71.098,559900.0
2022-08-18 09:40:00,79.0,79.07,78.72,79.04,469193.0,71.107,71.17,70.855,71.143,469193.0
2022-08-18 09:45:00,79.03,79.04,78.67,78.92,378140.0,71.134,71.143,70.81,71.035,378140.0
2022-08-18 09:50:00,78.91,79.26,78.88,79.19,326108.0,71.026,71.341,70.999,71.278,326108.0
2022-08-18 09:55:00,79.19,79.35,79.14,79.18,452093.0,71.278,71.422,71.233,71.269,452093.0
2022-08-18 10:00:00,79.18,79.23,78.81,78.86,355455.0,71.269,71.314,70.936,70.981,355455.0
2022-08-18 10:05:00,78.86,78.93,78.58,78.91,341353.0,70.981,71.044,70.7289,71.026,341353.0
2022-08-18 10:10:00,78.91,78.92,78.72,78.91,210636.0,71.026,71.035,70.855,71.026,210636.0
2022-08-18 10:15:00,78.91,79.23,78.9,79.18,307027.0,71.026,71.314,71.017,71.269,307027.0
2022-08-18 10:20:00,79.19,79.4,79.14,79.4,318329.0,71.278,71.467,71.233,71.467,318329.0
2022-08-18 10:25:00,79.39,79.43,79.2,79.2,248592.0,71.458,71.494,71.287,71.287,248592.0
2022-08-18 10:30:00,79.21,79.52,79.06,79.35,355636.0,71.296,71.575,71.161,71.422,355636.0
2022-08-18 10:35:00,79.35,79.41,79.2,79.28,295899.0,71.422,71.476,71.287,71.359,295899.0
2022-08-18 10:40:00,79.28,79.45,79.23,79.41,314898.0,71.359,71.512,71.314,71.476,314898.0
2022-08-18 10:45:00,79.42,79.43,79.2,79.33,288279.0,71.485,71.494,71.287,71.404,288279.0
2022-08-18 10:50:00,79.33,79.42,79.32,79.35,460488.0,71.404,71.485,71.395,71.422,460488.0
2022-08-18 10:55:00,79.34,79.38,79.21,79.23,360388.0,71.413,71.449,71.296,71.314,360388.0
2022-08-18 11:00:00,79.22,79.24,79.01,79.01,248775.0,71.305,71.323,71.116,71.116,248775.0
2022-08-18 11:05:00,79.01,79.07,78.84,78.89,306939.0,71.116,71.17,70.963,71.008,306939.0
2022-08-18 11:10:00,78.89,78.96,78.78,78.94,150761.0,71.008,71.071,70.909,71.053,150761.0
2022-08-18 11:15:00,78.94,79.08,78.9,79.05,187182.0,71.053,71.179,71.017,71.152,187182.0
2022-08-18 11:20:00,79.04,79.09,78.98,79.02,214816.0,71.143,71.188,71.089,71.125,214816.0
2022-08-18 11:25:00,79.01,79.02,78.85,78.87,206134.0,71.116,71.125,70.972,70.99,206134.0
2022-08-18 11:30:00,78.86,78.87,78.69,78.77,235521.0,70.981,70.99,70.828,70.9,235521.0
2022-08-18 11:35:00,78.78,79.05,78.74,79.0,262469.0,70.909,71.152,70.873,71.107,262469.0
2022-08-18 11:40:00,79.01,79.12,78.97,79.08,247270.0,71.116,71.215,71.08,71.179,247270.0
2022-08-18 11:45:00,79.09,79.21,79.02,79.21,146022.0,71.188,71.296,71.125,71.296,146022.0
2022-08-18 11:50:00,79.2,79.21,79.09,79.1,87170.0,71.287,71.296,71.188,71.197,87170.0
2022-08-18 11:55:00,79.1,79.15,79.06,79.06,87350.0,71.197,71.242,71.161,71.161,87350.0
2022-08-18 12:00:00,79.07,79.12,79.04,79.08,119580.0,71.17,71.215,71.143,71.179,119580.0
2022-08-18 12:05:00,79.09,79.18,79.07,79.08,124973.0,71.188,71.269,71.17,71.179,124973.0
2022-08-18 12:10:00,79.08,79.21,79.08,79.12,134557.0,71.179,71.296,71.179,71.215,134557.0
2022-08-18 12:15:00,79.12,79.14,79.03,79.07,99323.0,71.215,71.233,71.134,71.17,99323.0
2022-08-18 12:20:00,79.07,79.14,78.88,78.91,164082.0,71.17,71.233,70.999,71.026,164082.0
2022-08-18 12:25:00,78.91,78.93,78.85,78.89,102729.0,71.026,71.044,70.972,71.008,102729.0
2022-08-18 12:30:00,78.89,78.89,78.72,78.77,123169.0,71.008,71.008,70.855,70.9,123169.0
2022-08-18 12:35:00,78.79,78.89,78.75,78.85,124673.0,70.918,71.008,70.882,70.972,124673.0
2022-08-18 12:40:00,78.85,78.96,78.85,78.9,120716.0,70.972,71.071,70.972,71.017,120716.0
2022-08-18 12:45:00,78.89,78.99,78.86,78.98,101428.0,71.008,71.098,70.981,71.089,101428.0
2022-08-18 12:50:00,78.98,79.07,78.95,79.06,172279.0,71.089,71.17,71.062,71.161,172279.0
2022-08-18 12:55:00,79.07,79.08,78.97,78.98,141813.0,71.17,71.179,71.08,71.089,141813.0
2022-08-18 13:00:00,78.98,79.14,78.98,79.1,129136.0,71.089,71.233,71.089,71.197,129136.0
2022-08-18 13:05:00,79.1,79.21,79.1,79.13,236163.0,71.197,71.296,71.197,71.224,236163.0
2022-08-18 13:10:00,79.12,79.32,79.1,79.19,297681.0,71.215,71.395,71.197,71.278,297681.0
2022-08-18 13:15:00,79.2,79.27,79.14,79.26,150704.0,71.287,71.35,71.233,71.341,150704.0
2022-08-18 13:20:00,79.25,79.34,79.19,79.22,273541.0,71.332,71.413,71.278,71.305,273541.0
2022-08-18 13:25:00,79.23,79.29,79.22,79.23,119080.0,71.314,71.368,71.305,71.314,119080.0
2022-08-18 13:30:00,79.23,79.33,79.18,79.31,169155.0,71.314,71.404,71.269,71.386,169155.0
2022-08-18 13:35:00,79.31,79.38,79.3,79.34,115166.0,71.386,71.449,71.377,71.413,115166.0
2022-08-18 13:40:00,79.35,79.42,79.33,79.39,97279.0,71.422,71.485,71.404,71.458,97279.0
2022-08-18 13:45:00,79.38,79.44,79.35,79.43,117499.0,71.449,71.503,71.422,71.494,117499.0
2022-08-18 13:50:00,79.42,79.49,79.4,79.43,149829.0,71.485,71.548,71.467,71.494,149829.0
2022-08-18 13:55:00,79.42,79.45,79.35,79.38,91914.0,71.485,71.512,71.422,71.449,91914.0
2022-08-18 14:00:00,79.37,79.44,79.36,79.39,104738.0,71.44,71.503,71.431,71.458,104738.0
2022-08-18 14:05:00,79.4,79.45,79.35,79.41,115105.0,71.467,71.512,71.422,71.476,115105.0
2022-08-18 14:10:00,79.42,79.49,79.37,79.39,118421.0,71.485,71.548,71.44,71.458,118421.0
2022-08-18 14:15:00,79.39,79.41,79.31,79.35,332449.0,71.458,71.476,71.386,71.422,332449.0
2022-08-18 14:20:00,79.35,79.37,79.24,79.3,140105.0,71.422,71.44,71.323,71.377,140105.0
2022-08-18 14:25:00,79.3,79.31,79.19,79.24,116853.0,71.377,71.386,71.278,71.323,116853.0
2022-08-18 14:30:00,79.24,79.25,79.16,79.25,135013.0,71.323,71.332,71.251,71.332,135013.0
2022-08-18 14:35:00,79.25,79.29,79.19,79.21,147994.0,71.332,71.368,71.278,71.296,147994.0
2022-08-18 14:40:00,79.21,79.31,79.2,79.3,100833.0,71.296,71.386,71.287,71.377,100833.0
2022-08-18 14:45:00,79.29,79.34,79.26,79.34,83098.0,71.368,71.413,71.341,71.413,83098.0
2022-08-18 14:50:00,79.33,79.39,79.3,79.38,122596.0,71.404,71.458,71.377,71.449,122596.0
2022-08-18 14:55:00,79.39,79.45,79.38,79.39,98635.0,71.458,71.512,71.449,71.458,98635.0
2022-08-18 15:00:00,79.39,79.47,79.36,79.39,385945.0,71.458,71.53,71.431,71.458,385945.0
2022-08-18 15:05:00,79.39,79.44,79.35,79.42,97563.0,71.458,71.503,71.422,71.485,97563.0
2022-08-18 15:10:00,79.43,79.45,79.39,79.41,230250.0,71.494,71.512,71.458,71.476,230250.0
2022-08-18 15:15:00,79.41,79.45,79.37,79.42,207303.0,71.476,71.512,71.44,71.485,207303.0
2022-08-18 15:20:00,79.43,79.45,79.33,79.37,158580.0,71.494,71.512,71.404,71.44,158580.0
2022-08-18 15:25:00,79.35,79.36,79.26,79.3,143983.0,71.422,71.431,71.341,71.377,143983.0
2022-08-18 15:30:00,79.31,79.38,79.28,79.37,208692.0,71.386,71.449,71.359,71.44,208692.0
2022-08-18 15:35:00,79.37,79.44,79.34,79.42,414252.0,71.44,71.503,71.413,71.485,414252.0
2022-08-18 15:40:00,79.42,79.56,79.42,79.56,360967.0,71.485,71.611,71.485,71.611,360967.0
2022-08-18 15:45:00,79.56,79.56,79.43,79.47,383660.0,71.611,71.611,71.494,71.53,383660.0
2022-08-18 15:50:00,79.46,79.47,79.34,79.36,568658.0,71.521,71.53,71.413,71.431,568658.0
2022-08-18 15:55:00,79.36,79.5,79.35,79.49,1137200.0,71.431,71.557,71.422,71.548,1137200.0
2022-08-19 09:30:00,79.28,79.52,78.82,79.41,803283.0,71.359,71.575,70.945,71.476,803283.0
2022-08-19 09:35:00,79.4,79.63,79.26,79.52,454152.0,71.467,71.674,71.341,71.575,454152.0
2022-08-19 09:40:00,79.48,79.73,79.35,79.36,466105.0,71.539,71.7641,71.422,71.431,466105.0
2022-08-19 09:45:00,79.38,79.47,79.23,79.26,485620.0,71.449,71.53,71.314,71.341,485620.0
2022-08-19 09:50:00,79.27,79.37,79.12,79.2,241101.0,71.35,71.44,71.215,71.287,241101.0
2022-08-19 09:55:00,79.2,79.24,79.09,79.19,159360.0,71.287,71.323,71.188,71.278,159360.0
2022-08-19 10:00:00,79.19,79.22,78.9,79.07,267402.0,71.278,71.305,71.017,71.17,267402.0
2022-08-19 10:05:00,79.09,79.23,79.02,79.05,220289.0,71.188,71.314,71.125,71.152,220289.0
2022-08-19 10:10:00,79.06,79.13,78.98,79.1,264679.0,71.161,71.224,71.089,71.197,264679.0
2022-08-19 10:15:00,79.09,79.38,79.02,79.35,177312.0,71.188,71.449,71.125,71.422,177312.0
2022-08-19 10:20:00,79.35,79.69,79.35,79.58,288309.0,71.422,71.728,71.422,71.629,288309.0
2022-08-19 10:25:00,79.58,79.61,79.36,79.43,182503.0,71.629,71.656,71.431,71.494,182503.0
2022-08-19 10:30:00,79.43,79.56,79.27,79.51,183379.0,71.494,71.611,71.35,71.566,183379.0
2022-08-19 10:35:00,79.5,79.54,79.43,79.44,164319.0,71.557,71.593,71.494,71.503,164319.0
2022-08-19 10:40:00,79.44,79.48,79.31,79.34,123328.0,71.503,71.539,71.386,71.413,123328.0
2022-08-19 10:45:00,79.34,79.66,79.34,79.66,192805.0,71.413,71.701,71.413,71.701,192805.0
2022-08-19 10:50:00,79.65,79.66,79.47,79.53,232922.0,71.692,71.701,71.53,71.584,232922.0
2022-08-19 10:55:00,79.52,79.61,79.49,79.5,211914.0,71.575,71.656,71.548,71.557,211914.0
2022-08-19 11:00:00,79.51,79.54,79.37,79.4,168825.0,71.566,71.593,71.44,71.467,168825.0
2022-08-19 11:05:00,79.41,79.41,79.17,79.18,137322.0,71.476,71.476,71.26,71.269,137322.0
2022-08-19 11:10:00,79.19,79.38,79.16,79.35,91094.0,71.278,71.449,71.251,71.422,91094.0
2022-08-19 11:15:00,79.36,79.54,79.35,79.48,107012.0,71.431,71.593,71.422,71.539,107012.0
2022-08-19 11:20:00,79.49,79.55,79.33,79.36,157630.0,71.548,71.602,71.404,71.431,157630.0
2022-08-19 11:25:00,79.36,79.47,79.3,79.42,141735.0,71.431,71.53,71.377,71.485,141735.0
2022-08-19 11:30:00,79.42,79.5,79.39,79.49,75718.0,71.485,71.557,71.458,71.548,75718.0
2022-08-19 11:35:00,79.5,79.66,79.5,79.65,198564.0,71.557,71.701,71.557,71.692,198564.0
2022-08-19 11:40:00,79.65,79.78,79.64,79.75,185413.0,71.692,71.8091,71.683,71.7821,185413.0
2022-08-19 11:45:00,79.75,79.82,79.66,79.74,147235.0,71.7821,71.8451,71.701,71.7731,147235.0
2022-08-19 11:50:00,79.75,79.77,79.68,79.75,204173.0,71.7821,71.8001,71.719,71.7821,204173.0
2022-08-19 11:55:00,79.76,79.81,79.73,79.74,157719.0,71.7911,71.8361,71.7641,71.7731,157719.0
2022-08-19 12:00:00,79.74,79.76,79.58,79.65,121472.0,71.7731,71.7911,71.629,71.692,121472.0
2022-08-19 12:05:00,79.66,79.68,79.49,79.52,190550.0,71.701,71.719,71.548,71.575,190550.0
2022-08-19 12:10:00,79.53,79.71,79.52,79.69,192850.0,71.584,71.746,71.575,71.728,192850.0
2022-08-19 12:15:00,79.7,79.74,79.62,79.7,95519.0,71.737,71.7731,71.665,71.737,95519.0
2022-08-19 12:20:00,79.7,79.74,79.57,79.61,92941.0,71.737,71.7731,71.62,71.656,92941.0
2022-08-19 12:25:00,79.59,79.6,79.48,79.51,73954.0,71.638,71.647,71.539,71.566,73954.0
2022-08-19 12:30:00,79.51,79.6,79.48,79.6,72608.0,71.566,71.647,71.539,71.647,72608.0
2022-08-19 12:35:00,79.59,79.73,79.58,79.72,131665.0,71.638,71.7641,71.629,71.7551,131665.0
2022-08-19 12:40:00,79.72,79.73,79.66,79.68,52385.0,71.7551,71.7641,71.701,71.719,52385.0
2022-08-19 12:45:00,79.69,79.74,79.63,79.65,161300.0,71.728,71.7731,71.674,71.692,161300.0
2022-08-19 12:50:00,79.64,79.74,79.64,79.69,58288.0,71.683,71.7731,71.683,71.728,58288.0
2022-08-19 12:55:00,79.7,79.72,79.64,79.72,61934.0,71.737,71.7551,71.683,71.7551,61934.0
2022-08-19 13:00:00,79.73,79.91,79.71,79.86,181041.0,71.7641,71.9261,71.746,71.8811,181041.0
2022-08-19 13:05:00,79.86,79.97,79.73,79.95,179261.0,71.8811,71.9801,71.7641,71.9621,179261.0
2022-08-19 13:10:00,79.96,80.0,79.82,79.89,368302.0,71.9711,72.0071,71.8451,71.9081,368302.0
2022-08-19 13:15:00,79.9,80.01,79.88,79.95,380741.0,71.9171,72.0161,71.8991,71.9621,380741.0
2022-08-19 13:20:00,79.94,79.95,79.85,79.94,139785.0,71.9531,71.9621,71.8721,71.9531,139785.0
2022-08-19 13:25:00,79.92,79.94,79.81,79.81,175042.0,71.9351,71.9531,71.8361,71.8361,175042.0
2022-08-19 13:30:00,79.8,79.82,79.57,79.65,212376.0,71.8271,71.8451,71.62,71.692,212376.0
2022-08-19 13:35:00,79.65,79.67,79.48,79.56,246480.0,71.692,71.71,71.539,71.611,246480.0
2022-08-19 13:40:00,79.57,79.6,79.45,79.53,140893.0,71.62,71.647,71.512,71.584,140893.0
2022-08-19 13:45:00,79.53,79.57,79.47,79.53,71936.0,71.584,71.62,71.53,71.584,71936.0
2022-08-19 13:50:00,79.53,79.63,79.52,79.62,162369.0,71.584,71.674,71.575,71.665,162369.0
2022-08-19 13:55:00,79.63,79.69,79.57,79.65,267558.0,71.674,71.728,71.62,71.692,267558.0
2022-08-19 14:00:00,79.65,79.85,79.59,79.81,225329.0,71.692,71.8721,71.638,71.8361,225329.0
2022-08-19 14:05:00,79.81,79.82,79.71,79.79,94242.0,71.8361,71.8451,71.746,71.8181,94242.0
2022-08-19 14:10:00,79.79,79.79,79.62,79.63,68232.0,71.8181,71.8181,71.665,71.674,68232.0
2022-08-19 14:15:00,79.64,79.65,79.55,79.63,159708.0,71.683,71.692,71.602,71.674,159708.0
2022-08-19 14:20:00,79.62,79.8,79.58,79.8,82801.0,71.665,71.8271,71.629,71.8271,82801.0
2022-08-19 14:25:00,79.8,79.87,79.77,79.81,293744.0,71.8271,71.8901,71.8001,71.8361,293744.0
2022-08-19 14:30:00,79.81,79.82,79.66,79.74,194765.0,71.8361,71.8451,71.701,71.7731,194765.0
2022-08-19 14:35:00,79.73,79.84,79.59,79.6,137505.0,71.7641,71.8631,71.638,71.647,137505.0
2022-08-19 14:40:00,79.61,79.69,79.54,79.62,104414.0,71.656,71.728,71.593,71.665,104414.0
2022-08-19 14:45:00,79.62,79.64,79.53,79.57,171635.0,71.665,71.683,71.584,71.62,171635.0
2022-08-19 14:50:00,79.56,79.57,79.47,79.52,121145.0,71.611,71.62,71.53,71.575,121145.0
2022-08-19 14:55:00,79.52,79.61,79.51,79.58,123715.0,71.575,71.656,71.566,71.629,123715.0
2022-08-19 15:00:00,79.59,79.66,79.57,79.6,177535.0,71.638,71.701,71.62,71.647,177535.0
2022-08-19 15:05:00,79.6,79.63,79.5,79.61,165055.0,71.647,71.674,71.557,71.656,165055.0
2022-08-19 15:10:00,79.61,79.79,79.6,79.73,245466.0,71.656,71.8181,71.647,71.7641,245466.0
2022-08-19 15:15:00,79.73,79.76,79.65,79.67,208530.0,71.7641,71.7911,71.692,71.71,208530.0
2022-08-19 15:20:00,79.66,79.74,79.59,79.62,292313.0,71.701,71.7731,71.638,71.665,292313.0
2022-08-19 15:25:00,79.62,79.66,79.51,79.57,141320.0,71.665,71.701,71.566,71.62,141320.0
2022-08-19 15:30:00,79.57,79.57,79.46,79.48,186568.0,71.62,71.62,71.521,71.539,186568.0
2022-08-19 15:35:00,79.47,79.57,79.47,79.56,288915.0,71.53,71.62,71.53,71.611,288915.0
2022-08-19 15:40:00,79.55,79.58,79.49,79.54,175012.0,71.602,71.629,71.548,71.593,175012.0
2022-08-19 15:45:00,79.54,79.55,79.43,79.53,260513.0,71.593,71.602,71.494,71.584,260513.0
2022-08-19 15:50:00,79.52,79.65,79.47,79.49,365939.0,71.575,71.692,71.53,71.548,365939.0
2022-08-19 15:55:00,79.5,79.58,79.49,79.5,1224397.0,71.557,71.629,71.548,71.557,1224397.0
2022-08-22 09:30:00,78.78,78.97,78.17,78.2,1228454.0,70.909,71.08,70.3599,70.3869,1228454.0
2022-08-22 09:35:00,78.2,78.31,77.9,78.15,679942.0,70.3869,70.4859,70.1169,70.3419,679942.0
2022-08-22 09:40:00,78.15,78.23,77.91,78.14,682310.0,70.3419,70.4139,70.1259,70.3329,682310.0
2022-08-22 09:45:00,78.15,78.23,77.94,77.97,337457.0,70.3419,70.4139,70.1529,70.1799,337457.0
2022-08-22 09:50:00,77.96,78.0,77.62,77.84,399341.0,70.1709,70.2069,69.8649,70.0629,399341.0
2022-08-22 09:55:00,77.84,78.04,77.76,77.77,394017.0,70.0629,70.2429,69.9909,69.9999,394017.0
2022-08-22 10:00:00,77.77,77.78,77.48,77.76,408589.0,69.9999,70.0089,69.7389,69.9909,408589.0
2022-08-22 10:05:00,77.77,77.87,77.59,77.77,272234.0,69.9999,70.0899,69.8379,69.9999,272234.0
2022-08-22 10:10:00,77.76,77.98,77.76,77.97,257540.0,69.9909,70.1889,69.9909,70.1799,257540.0
2022-08-22 10:15:00,77.95,78.31,77.94,78.24,261820.0,70.1619,70.4859,70.1529,70.4229,261820.0
2022-08-22 10:20:00,78.24,78.28,77.87,77.88,239851.0,70.4229,70.4589,70.0899,70.0989,239851.0
2022-08-22 10:25:00,77.88,78.09,77.79,77.89,223502.0,70.0989,70.2879,70.0179,70.1079,223502.0
2022-08-22 10:30:00,77.89,78.1,77.75,77.79,156307.0,70.1079,70.2969,69.9819,70.0179,156307.0
2022-08-22 10:35:00,77.79,78.15,77.79,78.14,185153.0,70.0179,70.3419,70.0179,70.3329,185153.0
2022-08-22 10:40:00,78.14,78.3,78.08,78.15,181413.0,70.3329,70.4769,70.2789,70.3419,181413.0
2022-08-22 10:45:00,78.15,78.32,78.06,78.26,121977.0,70.3419,70.4949,70.2609,70.4409,121977.0
2022-08-22 10:50:00,78.26,78.37,78.19,78.24,92831.0,70.4409,70.5399,70.3779,70.4229,92831.0
2022-08-22 10:55:00,78.23,78.27,78.11,78.25,87095.0,70.4139,70.4499,70.3059,70.4319,87095.0
2022-08-22 11:00:00,78.26,78.33,78.18,78.29,281308.0,70.4409,70.5039,70.3689,70.4679,281308.0
2022-08-22 11:05:00,78.3,78.48,78.28,78.36,129571.0,70.4769,70.6389,70.4589,70.5309,129571.0
2022-08-22 11:10:00,78.36,78.47,78.25,78.46,142960.0,70.5309,70.6299,70.4319,70.6209,142960.0
2022-08-22 11:15:00,78.45,78.65,78.43,78.61,250751.0,70.6119,70.792,70.5939,70.756,250751.0
2022-08-22 11:20:00,78.61,79.18,78.42,79.13,1294638.0,70.756,71.269,70.5849,71.224,1294638.0
2022-08-22 11:25:00,79.14,79.56,79.03,79.35,1265666.0,71.233,71.611,71.134,71.422,1265666.0
2022-08-22 11:30:00,79.36,79.42,79.14,79.3,485588.0,71.431,71.485,71.233,71.377,485588.0
2022-08-22 11:35:00,79.31,79.67,79.31,79.61,496983.0,71.386,71.71,71.386,71.656,496983.0
2022-08-22 11:40:00,79.61,79.8,79.56,79.61,405968.0,71.656,71.8271,71.611,71.656,405968.0
2022-08-22 11:45:00,79.6,79.63,79.46,79.5,232721.0,71.647,71.674,71.521,71.557,232721.0
2022-08-22 11:50:00,79.5,79.5,79.14,79.23,226392.0,71.557,71.557,71.233,71.314,226392.0
2022-08-22 11:55:00,79.22,79.24,79.04,79.13,311706.0,71.305,71.323,71.143,71.224,311706.0
2022-08-22 12:00:00,79.13,79.23,79.11,79.22,243979.0,71.224,71.314,71.206,71.305,243979.0
2022-08-22 12:05:00,79.22,79.43,79.13,79.17,328350.0,71.305,71.494,71.224,71.26,328350.0
2022-08-22 12:10:00,79.16,79.26,79.0,79.08,241515.0,71.251,71.341,71.107,71.179,241515.0
2022-08-22 12:15:00,79.08,79.21,79.03,79.15,208525.0,71.179,71.296,71.134,71.242,208525.0
2022-08-22 12:20:00,79.16,79.32,79.16,79.31,237365.0,71.251,71.395,71.251,71.386,237365.0
2022-08-22 12:25:00,79.31,79.35,79.03,79.06,79236.0,71.386,71.422,71.134,71.161,79236.0
2022-08-22 12:30:00,79.07,79.29,79.07,79.23,88788.0,71.17,71.368,71.17,71.314,88788.0
2022-08-22 12:35:00,79.23,79.44,79.21,79.36,202174.0,71.314,71.503,71.296,71.431,202174.0
2022-08-22 12:40:00,79.36,79.39,79.26,79.27,115644.0,71.431,71.458,71.341,71.35,115644.0
2022-08-22 12:45:00,79.27,79.37,79.25,79.31,123464.0,71.35,71.44,71.332,71.386,123464.0
2022-08-22 12:50:00,79.32,79.52,79.32,79.51,122212.0,71.395,71.575,71.395,71.566,122212.0
2022-08-22 12:55:00,79.51,79.6,79.42,79.47,159903.0,71.566,71.647,71.485,71.53,159903.0
2022-08-22 13:00:00,79.48,79.48,79.33,79.34,126867.0,71.539,71.539,71.404,71.413,126867.0
2022-08-22 13:05:00,79.34,79.37,79.24,79.27,96198.0,71.413,71.44,71.323,71.35,96198.0
2022-08-22 13:10:00,79.27,79.3,79.04,79.08,136004.0,71.35,71.377,71.143,71.179,136004.0
2022-08-22 13:15:00,79.07,79.1,78.91,78.99,182498.0,71.17,71.197,71.026,71.098,182498.0
2022-08-22 13:20:00,78.98,79.01,78.86,78.91,111135.0,71.089,71.116,70.981,71.026,111135.0
2022-08-22 13:25:00,78.91,78.99,78.78,78.81,132513.0,71.026,71.098,70.909,70.936,132513.0
2022-08-22 13:30:00,78.81,78.92,78.78,78.79,85319.0,70.936,71.035,70.909,70.918,85319.0
2022-08-22 13:35:00,78.78,78.87,78.69,78.79,144104.0,70.909,70.99,70.828,70.918,144104.0
2022-08-22 13:40:00,78.78,78.85,78.68,78.69,223819.0,70.909,70.972,70.819,70.828,223819.0
2022-08-22 13:45:00,78.68,78.74,78.63,78.72,136186.0,70.819,70.873,70.774,70.855,136186.0
2022-08-22 13:50:00,78.71,78.89,78.7,78.86,128896.0,70.846,71.008,70.837,70.981,128896.0
2022-08-22 13:55:00,78.86,78.88,78.78,78.85,102524.0,70.981,70.999,70.909,70.972,102524.0
2022-08-22 14:00:00,78.85,78.99,78.84,78.98,69901.0,70.972,71.098,70.963,71.089,69901.0
2022-08-22 14:05:00,78.97,78.99,78.9,78.95,76732.0,71.08,71.098,71.017,71.062,76732.0
2022-08-22 14:10:00,78.94,78.95,78.8,78.9,122204.0,71.053,71.062,70.927,71.017,122204.0
2022-08-22 14:15:00,78.9,78.92,78.85,78.89,77896.0,71.017,71.035,70.972,71.008,77896.0
2022-08-22 14:20:00,78.88,78.93,78.85,78.89,74723.0,70.999,71.044,70.972,71.008,74723.0
2022-08-22 14:25:00,78.88,79.11,78.87,79.06,110579.0,70.999,71.206,70.99,71.161,110579.0
2022-08-22 14:30:00,79.06,79.16,79.06,79.14,102420.0,71.161,71.251,71.161,71.233,102420.0
2022-08-22 14:35:00,79.14,79.17,79.07,79.13,133612.0,71.233,71.26,71.17,71.224,133612.0
2022-08-22 14:40:00,79.13,79.17,79.08,79.14,98932.0,71.224,71.26,71.179,71.233,98932.0
2022-08-22 14:45:00,79.14,79.2,79.1,79.12,113796.0,71.233,71.287,71.197,71.215,113796.0
2022-08-22 14:50:00,79.12,79.15,79.02,79.05,137171.0,71.215,71.242,71.125,71.152,137171.0
2022-08-22 14:55:00,79.05,79.06,78.9,78.96,150372.0,71.152,71.161,71.017,71.071,150372.0
2022-08-22 15:00:00,78.95,79.15,78.95,79.05,90177.0,71.062,71.242,71.062,71.152,90177.0
2022-08-22 15:05:00,79.06,79.14,79.01,79.14,111210.0,71.161,71.233,71.116,71.233,111210.0
2022-08-22 15:10:00,79.14,79.37,79.14,79.37,128491.0,71.233,71.44,71.233,71.44,128491.0
2022-08-22 15:15:00,79.37,79.43,79.29,79.3,140782.0,71.44,71.494,71.368,71.377,140782.0
2022-08-22 15:20:00,79.29,79.36,79.24,79.36,99951.0,71.368,71.431,71.323,71.431,99951.0
2022-08-22 15:25:00,79.35,79.39,79.22,79.26,116128.0,71.422,71.458,71.305,71.341,116128.0
2022-08-22 15:30:00,79.27,79.34,79.24,79.29,148943.0,71.35,71.413,71.323,71.368,148943.0
2022-08-22 15:35:00,79.28,79.4,79.27,79.28,139634.0,71.359,71.467,71.35,71.359,139634.0
2022-08-22 15:40:00,79.29,79.29,79.04,79.04,231687.0,71.368,71.368,71.143,71.143,231687.0
2022-08-22 15:45:00,79.04,79.27,79.04,79.25,384344.0,71.143,71.35,71.143,71.332,384344.0
2022-08-22 15:50:00,79.25,79.37,79.22,79.3,509052.0,71.332,71.44,71.305,71.377,509052.0
2022-08-22 15:55:00,79.3,79.4,79.24,79.32,702508.0,71.377,71.467,71.323,71.395,702508.0
2022-08-23 09:30:00,80.61,81.34,80.55,81.31,1202753.0,72.5561,73.2132,72.5021,73.1862,1202753.0
2022-08-23 09:35:00,81.32,81.74,81.29,81.68,1415750.0,73.1952,73.5732,73.1682,73.5192,1415750.0
2022-08-23 09:40:00,81.69,81.99,81.49,81.9,802303.0,73.5282,73.7983,73.3482,73.7172,802303.0
2022-08-23 09:45:00,81.9,82.04,81.73,81.93,744281.0,73.7172,73.8433,73.5642,73.7442,744281.0
2022-08-23 09:50:00,81.94,82.12,81.9,82.08,676608.0,73.7532,73.9153,73.7172,73.8793,676608.0
2022-08-23 09:55:00,82.09,82.1,81.87,82.06,366692.0,73.8883,73.8973,73.6902,73.8613,366692.0
2022-08-23 10:00:00,82.07,82.28,82.01,82.03,416545.0,73.8703,74.0593,73.8163,73.8343,416545.0
2022-08-23 10:05:00,82.03,82.5,82.03,82.47,390359.0,73.8343,74.2573,73.8343,74.2303,390359.0
2022-08-23 10:10:00,82.48,82.52,82.32,82.37,428206.0,74.2393,74.2753,74.0953,74.1403,428206.0
2022-08-23 10:15:00,82.37,82.41,82.26,82.31,482516.0,74.1403,74.1763,74.0413,74.0863,482516.0
2022-08-23 10:20:00,82.31,82.53,82.27,82.34,295474.0,74.0863,74.2843,74.0503,74.1133,295474.0
2022-08-23 10:25:00,82.34,82.55,82.11,82.11,1193572.0,74.1133,74.3023,73.9063,73.9063,1193572.0
2022-08-23 10:30:00,82.1,82.43,82.08,82.39,384977.0,73.8973,74.1943,73.8793,74.1583,384977.0
2022-08-23 10:35:00,82.39,82.45,82.11,82.15,305101.0,74.1583,74.2123,73.9063,73.9423,305101.0
2022-08-23 10:40:00,82.15,82.42,82.13,82.36,177791.0,73.9423,74.1853,73.9243,74.1313,177791.0
2022-08-23 10:45:00,82.37,82.66,82.29,82.64,343906.0,74.1403,74.4013,74.0683,74.3833,343906.0
2022-08-23 10:50:00,82.65,82.76,82.6,82.68,293796.0,74.3923,74.4913,74.3473,74.4193,293796.0
2022-08-23 10:55:00,82.67,82.79,82.62,82.74,360032.0,74.4103,74.5183,74.3653,74.4733,360032.0
2022-08-23 11:00:00,82.74,82.77,82.2,82.47,552036.0,74.4733,74.5003,73.9873,74.2303,552036.0
2022-08-23 11:05:00,82.47,82.56,82.33,82.47,365136.0,74.2303,74.3113,74.1043,74.2303,365136.0
2022-08-23 11:10:00,82.47,82.65,82.45,82.61,398983.0,74.2303,74.3923,74.2123,74.3563,398983.0
2022-08-23 11:15:00,82.61,82.73,82.51,82.65,249168.0,74.3563,74.4643,74.2663,74.3923,249168.0
2022-08-23 11:20:00,82.66,82.79,82.58,82.72,207027.0,74.4013,74.5183,74.3293,74.4553,207027.0
2022-08-23 11:25:00,82.72,82.77,82.45,82.45,424074.0,74.4553,74.5003,74.2123,74.2123,424074.0
2022-08-23 11:30:00,82.45,82.48,82.08,82.17,606699.0,74.2123,74.2393,73.8793,73.9603,606699.0
2022-08-23 11:35:00,82.18,82.44,82.17,82.37,227616.0,73.9693,74.2033,73.9603,74.1403,227616.0
2022-08-23 11:40:00,82.37,82.47,82.25,82.31,166457.0,74.1403,74.2303,74.0323,74.0863,166457.0
2022-08-23 11:45:00,82.32,82.52,82.31,82.5,103325.0,74.0953,74.2753,74.0863,74.2573,103325.0
2022-08-23 11:50:00,82.53,82.6,82.45,82.45,143496.0,74.2843,74.3473,74.2123,74.2123,143496.0
2022-08-23 11:55:00,82.45,82.46,82.25,82.39,130541.0,74.2123,74.2213,74.0323,74.1583,130541.0
2022-08-23 12:00:00,82.39,82.41,82.15,82.3,163798.0,74.1583,74.1763,73.9423,74.0773,163798.0
2022-08-23 12:05:00,82.3,82.31,82.14,82.18,150974.0,74.0773,74.0863,73.9333,73.9693,150974.0
2022-08-23 12:10:00,82.19,82.33,82.12,82.31,100877.0,73.9783,74.1043,73.9153,74.0863,100877.0
2022-08-23 12:15:00,82.31,82.36,82.2,82.3,86797.0,74.0863,74.1313,73.9873,74.0773,86797.0
2022-08-23 12:20:00,82.3,82.31,82.15,82.17,154504.0,74.0773,74.0863,73.9423,73.9603,154504.0
2022-08-23 12:25:00,82.18,82.25,82.07,82.1,135587.0,73.9693,74.0323,73.8703,73.8973,135587.0
2022-08-23 12:30:00,82.1,82.14,82.04,82.12,128019.0,73.8973,73.9333,73.8433,73.9153,128019.0
2022-08-23 12:35:00,82.12,82.31,82.07,82.26,96026.0,73.9153,74.0863,73.8703,74.0413,96026.0
2022-08-23 12:40:00,82.27,82.41,82.26,82.36,154357.0,74.0503,74.1763,74.0413,74.1313,154357.0
2022-08-23 12:45:00,82.36,82.45,82.34,82.37,254475.0,74.1313,74.2123,74.1133,74.1403,254475.0
2022-08-23 12:50:00,82.36,82.51,82.33,82.43,241814.0,74.1313,74.2663,74.1043,74.1943,241814.0
2022-08-23 12:55:00,82.43,82.53,82.39,82.51,149585.0,74.1943,74.2843,74.1583,74.2663,149585.0
2022-08-23 13:00:00,82.52,82.52,82.39,82.43,258333.0,74.2753,74.2753,74.1583,74.1943,258333.0
2022-08-23 13:05:00,82.43,82.43,82.22,82.28,178799.0,74.1943,74.1943,74.0053,74.0593,178799.0
2022-08-23 13:10:00,82.28,82.37,82.22,82.3,113314.0,74.0593,74.1403,74.0053,74.0773,113314.0
2022-08-23 13:15:00,82.31,82.31,82.08,82.11,313985.0,74.0863,74.0863,73.8793,73.9063,313985.0
2022-08-23 13:20:00,82.11,82.2,81.91,81.96,267592.0,73.9063,73.9873,73.7262,73.7712,267592.0
2022-08-23 13:25:00,81.96,82.14,81.96,82.11,114569.0,73.7712,73.9333,73.7712,73.9063,114569.0
2022-08-23 13:30:00,82.14,82.23,82.05,82.22,146782.0,73.9333,74.0143,73.8523,74.0053,146782.0
2022-08-23 13:35:00,82.21,82.31,82.13,82.16,88697.0,73.9963,74.0863,73.9243,73.9513,88697.0
2022-08-23 13:40:00,82.16,82.2,82.04,82.08,84734.0,73.9513,73.9873,73.8433,73.8793,84734.0
2022-08-23 13:45:00,82.08,82.08,81.89,81.92,128523.0,73.8793,73.8793,73.7082,73.7352,128523.0
2022-08-23 13:50:00,81.91,81.94,81.8,81.93,128109.0,73.7262,73.7532,73.6272,73.7442,128109.0
2022-08-23 13:55:00,81.92,82.01,81.86,81.94,120656.0,73.7352,73.8163,73.6812,73.7532,120656.0
2022-08-23 14:00:00,81.95,81.99,81.86,81.87,120154.0,73.7622,73.7983,73.6812,73.6902,120154.0
2022-08-23 14:05:00,81.87,81.95,81.8,81.82,99618.0,73.6902,73.7622,73.6272,73.6452,99618.0
2022-08-23 14:10:00,81.82,81.85,81.75,81.81,123092.0,73.6452,73.6722,73.5822,73.6362,123092.0
2022-08-23 14:15:00,81.82,81.87,81.74,81.85,136060.0,73.6452,73.6902,73.5732,73.6722,136060.0
2022-08-23 14:20:00,81.86,81.89,81.78,81.88,149301.0,73.6812,73.7082,73.6092,73.6992,149301.0
2022-08-23 14:25:00,81.89,81.89,81.72,81.73,98108.0,73.7082,73.7082,73.5552,73.5642,98108.0
2022-08-23 14:30:00,81.72,81.85,81.72,81.82,116244.0,73.5552,73.6722,73.5552,73.6452,116244.0
2022-08-23 14:35:00,81.81,82.03,81.8,82.02,155472.0,73.6362,73.8343,73.6272,73.8253,155472.0
2022-08-23 14:40:00,82.01,82.01,81.85,81.94,83422.0,73.8163,73.8163,73.6722,73.7532,83422.0
2022-08-23 14:45:00,81.93,81.95,81.8,81.87,94893.0,73.7442,73.7622,73.6272,73.6902,94893.0
2022-08-23 14:50:00,81.88,81.93,81.79,81.83,92342.0,73.6992,73.7442,73.6182,73.6542,92342.0
2022-08-23 14:55:00,81.83,81.85,81.79,81.82,112759.0,73.6542,73.6722,73.6182,73.6452,112759.0
2022-08-23 15:00:00,81.82,82.01,81.82,82.0,223161.0,73.6452,73.8163,73.6452,73.8073,223161.0
2022-08-23 15:05:00,82.01,82.05,81.98,82.01,134768.0,73.8163,73.8523,73.7893,73.8163,134768.0
2022-08-23 15:10:00,82.01,82.09,81.97,82.0,161382.0,73.8163,73.8883,73.7802,73.8073,161382.0
2022-08-23 15:15:00,82.0,82.14,82.0,82.13,129595.0,73.8073,73.9333,73.8073,73.9243,129595.0
2022-08-23 15:20:00,82.13,82.14,82.01,82.04,245739.0,73.9243,73.9333,73.8163,73.8433,245739.0
2022-08-23 15:25:00,82.04,82.15,82.02,82.14,157910.0,73.8433,73.9423,73.8253,73.9333,157910.0
2022-08-23 15:30:00,82.14,82.2,82.09,82.2,204665.0,73.9333,73.9873,73.8883,73.9873,204665.0
2022-08-23 15:35:00,82.2,82.22,82.09,82.16,220517.0,73.9873,74.0053,73.8883,73.9513,220517.0
2022-08-23 15:40:00,82.15,82.3,82.14,82.3,326763.0,73.9423,74.0773,73.9333,74.0773,326763.0
2022-08-23 15:45:00,82.29,82.41,82.2,82.2,693346.0,74.0683,74.1763,73.9873,73.9873,693346.0
2022-08-23 15:50:00,82.21,82.23,82.12,82.19,612995.0,73.9963,74.0143,73.9153,73.9783,612995.0
2022-08-23 15:55:00,82.18,82.32,82.16,82.16,1081460.0,73.9693,74.0953,73.9513,73.9513,1081460.0
2022-08-24 09:30:00,82.18,82.59,81.81,82.48,788259.0,73.9693,74.3383,73.6362,74.2393,788259.0
2022-08-24 09:35:00,82.49,82.79,82.33,82.77,347219.0,74.2483,74.5183,74.1043,74.5003,347219.0
2022-08-24 09:40:00,82.79,83.02,82.57,82.94,418898.0,74.5183,74.7253,74.3203,74.6533,418898.0
2022-08-24 09:45:00,82.94,83.05,82.69,82.71,419852.0,74.6533,74.7523,74.4283,74.4463,419852.0
2022-08-24 09:50:00,82.72,82.99,82.71,82.96,382467.0,74.4553,74.6983,74.4463,74.6713,382467.0
2022-08-24 09:55:00,82.97,82.99,82.74,82.8,252041.0,74.6803,74.6983,74.4733,74.5273,252041.0
2022-08-24 10:00:00,82.82,82.92,82.71,82.84,198413.0,74.5453,74.6353,74.4463,74.5633,198413.0
2022-08-24 10:05:00,82.84,82.95,82.76,82.86,159678.0,74.5633,74.6623,74.4913,74.5813,159678.0
2022-08-24 10:10:00,82.85,83.17,82.8,83.08,236314.0,74.5723,74.8604,74.5273,74.7793,236314.0
2022-08-24 10:15:00,83.08,83.12,82.92,83.09,190393.0,74.7793,74.8154,74.6353,74.7883,190393.0
2022-08-24 10:20:00,83.1,83.14,82.94,83.04,281698.0,74.7973,74.8334,74.6533,74.7433,281698.0
2022-08-24 10:25:00,83.03,83.03,82.81,82.91,296890.0,74.7343,74.7343,74.5363,74.6263,296890.0
2022-08-24 10:30:00,82.91,83.01,82.14,82.17,651262.0,74.6263,74.7163,73.9333,73.9603,651262.0
2022-08-24 10:35:00,82.17,82.55,82.17,82.44,346470.0,73.9603,74.3023,73.9603,74.2033,346470.0
2022-08-24 10:40:00,82.44,82.48,82.25,82.27,287944.0,74.2033,74.2393,74.0323,74.0503,287944.0
2022-08-24 10:45:00,82.28,82.81,82.18,82.77,422655.0,74.0593,74.5363,73.9693,74.5003,422655.0
2022-08-24 10:50:00,82.78,82.99,82.76,82.87,362410.0,74.5093,74.6983,74.4913,74.5903,362410.0
2022-08-24 10:55:00,82.86,82.94,82.64,82.67,182128.0,74.5813,74.6533,74.3833,74.4103,182128.0
2022-08-24 11:00:00,82.68,82.91,82.68,82.85,131786.0,74.4193,74.6263,74.4193,74.5723,131786.0
2022-08-24 11:05:00,82.84,82.97,82.71,82.95,158052.0,74.5633,74.6803,74.4463,74.6623,158052.0
2022-08-24 11:10:00,82.95,83.18,82.9,83.18,255038.0,74.6623,74.8694,74.6173,74.8694,255038.0
2022-08-24 11:15:00,83.18,83.2,82.87,82.89,202429.0,74.8694,74.8874,74.5903,74.6083,202429.0
2022-08-24 11:20:00,82.88,82.89,82.51,82.54,316524.0,74.5993,74.6083,74.2663,74.2933,316524.0
2022-08-24 11:25:00,82.54,82.55,82.23,82.29,717963.0,74.2933,74.3023,74.0143,74.0683,717963.0
2022-08-24 11:30:00,82.3,82.54,82.27,82.43,389171.0,74.0773,74.2933,74.0503,74.1943,389171.0
2022-08-24 11:35:00,82.44,82.5,82.35,82.43,262923.0,74.2033,74.2573,74.1223,74.1943,262923.0
2022-08-24 11:40:00,82.43,82.43,82.11,82.13,193546.0,74.1943,74.1943,73.9063,73.9243,193546.0
2022-08-24 11:45:00,82.13,82.25,82.03,82.1,197143.0,73.9243,74.0323,73.8343,73.8973,197143.0
2022-08-24 11:50:00,82.11,82.38,82.06,82.38,212997.0,73.9063,74.1493,73.8613,74.1493,212997.0
2022-08-24 11:55:00,82.39,82.45,82.35,82.4,150011.0,74.1583,74.2123,74.1223,74.1673,150011.0
2022-08-24 12:00:00,82.4,82.48,82.31,82.33,174274.0,74.1673,74.2393,74.0863,74.1043,174274.0
2022-08-24 12:05:00,82.33,82.41,82.27,82.37,89585.0,74.1043,74.1763,74.0503,74.1403,89585.0
2022-08-24 12:10:00,82.37,82.41,82.27,82.3,105234.0,74.1403,74.1763,74.0503,74.0773,105234.0
2022-08-24 12:15:00,82.3,82.38,82.21,82.31,100152.0,74.0773,74.1493,73.9963,74.0863,100152.0
2022-08-24 12:20:00,82.31,82.8,82.3,82.78,427704.0,74.0863,74.5273,74.0773,74.5093,427704.0
2022-08-24 12:25:00,82.78,82.97,82.75,82.9,410258.0,74.5093,74.6803,74.4823,74.6173,410258.0
2022-08-24 12:30:00,82.89,82.98,82.64,82.8,439727.0,74.6083,74.6893,74.3833,74.5273,439727.0
2022-08-24 12:35:00,82.8,82.82,82.49,82.52,365742.0,74.5273,74.5453,74.2483,74.2753,365742.0
2022-08-24 12:40:00,82.52,82.57,82.28,82.31,285237.0,74.2753,74.3203,74.0593,74.0863,285237.0
2022-08-24 12:45:00,82.31,82.39,82.22,82.35,210715.0,74.0863,74.1583,74.0053,74.1223,210715.0
2022-08-24 12:50:00,82.35,82.4,82.24,82.29,167411.0,74.1223,74.1673,74.0233,74.0683,167411.0
2022-08-24 12:55:00,82.31,82.4,82.22,82.37,181230.0,74.0863,74.1673,74.0053,74.1403,181230.0
2022-08-24 13:00:00,82.37,82.49,82.36,82.45,123183.0,74.1403,74.2483,74.1313,74.2123,123183.0
2022-08-24 13:05:00,82.44,82.57,82.43,82.53,135465.0,74.2033,74.3203,74.1943,74.2843,135465.0
2022-08-24 13:10:00,82.54,82.59,82.46,82.53,130709.0,74.2933,74.3383,74.2213,74.2843,130709.0
2022-08-24 13:15:00,82.54,82.66,82.45,82.47,151393.0,74.2933,74.4013,74.2123,74.2303,151393.0
2022-08-24 13:20:00,82.47,82.57,82.43,82.52,58658.0,74.2303,74.3203,74.1943,74.2753,58658.0
2022-08-24 13:25:00,82.53,82.59,82.46,82.47,111641.0,74.2843,74.3383,74.2213,74.2303,111641.0
2022-08-24 13:30:00,82.47,82.57,82.46,82.46,155974.0,74.2303,74.3203,74.2213,74.2213,155974.0
2022-08-24 13:35:00,82.47,82.51,82.37,82.4,81104.0,74.2303,74.2663,74.1403,74.1673,81104.0
2022-08-24 13:40:00,82.4,82.44,82.34,82.37,84653.0,74.1673,74.2033,74.1133,74.1403,84653.0
2022-08-24 13:45:00,82.37,82.38,82.16,82.29,254423.0,74.1403,74.1493,73.9513,74.0683,254423.0
2022-08-24 13:50:00,82.29,82.36,82.24,82.27,213038.0,74.0683,74.1313,74.0233,74.0503,213038.0
2022-08-24 13:55:00,82.27,82.46,82.27,82.44,54631.0,74.0503,74.2213,74.0503,74.2033,54631.0
2022-08-24 14:00:00,82.44,82.48,82.37,82.39,48834.0,74.2033,74.2393,74.1403,74.1583,48834.0
2022-08-24 14:05:00,82.38,82.4,82.32,82.39,108085.0,74.1493,74.1673,74.0953,74.1583,108085.0
2022-08-24 14:10:00,82.38,82.46,82.34,82.44,60888.0,74.1493,74.2213,74.1133,74.2033,60888.0
2022-08-24 14:15:00,82.44,82.51,82.44,82.48,59358.0,74.2033,74.2663,74.2033,74.2393,59358.0
2022-08-24 14:20:00,82.48,82.58,82.48,82.52,100205.0,74.2393,74.3293,74.2393,74.2753,100205.0
2022-08-24 14:25:00,82.51,82.62,82.5,82.58,120066.0,74.2663,74.3653,74.2573,74.3293,120066.0
2022-08-24 14:30:00,82.58,82.59,82.43,82.45,131559.0,74.3293,74.3383,74.1943,74.2123,131559.0
2022-08-24 14:35:00,82.45,82.55,82.43,82.55,353274.0,74.2123,74.3023,74.1943,74.3023,353274.0
2022-08-24 14:40:00,82.56,82.61,82.48,82.49,122931.0,74.3113,74.3563,74.2393,74.2483,122931.0
2022-08-24 14:45:00,82.49,82.5,82.41,82.45,112938.0,74.2483,74.2573,74.1763,74.2123,112938.0
2022-08-24 14:50:00,82.45,82.51,82.42,82.5,55161.0,74.2123,74.2663,74.1853,74.2573,55161.0
2022-08-24 14:55:00,82.51,82.56,82.49,82.49,38596.0,74.2663,74.3113,74.2483,74.2483,38596.0
2022-08-24 15:00:00,82.49,82.6,82.48,82.59,44885.0,74.2483,74.3473,74.2393,74.3383,44885.0
2022-08-24 15:05:00,82.58,82.64,82.56,82.63,176020.0,74.3293,74.3833,74.3113,74.3743,176020.0
2022-08-24 15:10:00,82.64,82.72,82.63,82.71,190574.0,74.3833,74.4553,74.3743,74.4463,190574.0
2022-08-24 15:15:00,82.71,82.8,82.7,82.8,276090.0,74.4463,74.5273,74.4373,74.5273,276090.0
2022-08-24 15:20:00,82.8,82.81,82.7,82.74,78166.0,74.5273,74.5363,74.4373,74.4733,78166.0
2022-08-24 15:25:00,82.74,82.8,82.73,82.74,115564.0,74.4733,74.5273,74.4643,74.4733,115564.0
2022-08-24 15:30:00,82.76,82.96,82.71,82.9,533387.0,74.4913,74.6713,74.4463,74.6173,533387.0
2022-08-24 15:35:00,82.91,83.03,82.9,83.02,997014.0,74.6263,74.7343,74.6173,74.7253,997014.0
2022-08-24 15:40:00,83.03,83.14,83.02,83.14,420614.0,74.7343,74.8334,74.7253,74.8334,420614.0
2022-08-24 15:45:00,83.14,83.16,83.07,83.16,672903.0,74.8334,74.8514,74.7703,74.8514,672903.0
2022-08-24 15:50:00,83.16,83.23,83.08,83.22,706679.0,74.8514,74.9144,74.7793,74.9054,706679.0
2022-08-24 15:55:00,83.22,83.3,83.14,83.17,1166362.0,74.9054,74.9774,74.8334,74.8604,1166362.0
2022-08-25 09:30:00,83.58,83.74,83.2,83.56,1076914.0,75.2294,75.3734,74.8874,75.2114,1076914.0
2022-08-25 09:35:00,83.56,83.96,83.55,83.95,597491.0,75.2114,75.5714,75.2024,75.5624,597491.0
2022-08-25 09:40:00,83.95,84.02,83.74,83.84,467048.0,75.5624,75.6254,75.3734,75.4634,467048.0
2022-08-25 09:45:00,83.85,84.1,83.8,84.1,362022.0,75.4724,75.6974,75.4274,75.6974,362022.0
2022-08-25 09:50:00,84.1,84.2,84.01,84.13,433053.0,75.6974,75.7874,75.6164,75.7244,433053.0
2022-08-25 09:55:00,84.13,84.16,84.0,84.06,290883.0,75.7244,75.7514,75.6074,75.6614,290883.0
2022-08-25 10:00:00,84.07,84.24,83.81,83.86,446645.0,75.6704,75.8235,75.4364,75.4814,446645.0
2022-08-25 10:05:00,83.87,83.88,83.52,83.53,542507.0,75.4904,75.4994,75.1754,75.1844,542507.0
2022-08-25 10:10:00,83.53,83.53,83.31,83.42,524752.0,75.1844,75.1844,74.9864,75.0854,524752.0
2022-08-25 10:15:00,83.42,83.64,83.31,83.62,405873.0,75.0854,75.2834,74.9864,75.2654,405873.0
2022-08-25 10:20:00,83.64,83.68,83.54,83.63,199522.0,75.2834,75.3194,75.1934,75.2744,199522.0
2022-08-25 10:25:00,83.63,83.65,83.45,83.48,143566.0,75.2744,75.2924,75.1124,75.1394,143566.0
2022-08-25 10:30:00,83.49,83.67,83.47,83.64,173394.0,75.1484,75.3104,75.1304,75.2834,173394.0
2022-08-25 10:35:00,83.65,83.66,83.28,83.32,187063.0,75.2924,75.3014,74.9594,74.9954,187063.0
2022-08-25 10:40:00,83.31,83.42,83.18,83.38,219291.0,74.9864,75.0854,74.8694,75.0494,219291.0
2022-08-25 10:45:00,83.37,83.52,83.33,83.38,125797.0,75.0404,75.1754,75.0044,75.0494,125797.0
2022-08-25 10:50:00,83.39,83.42,83.13,83.2,213555.0,75.0584,75.0854,74.8244,74.8874,213555.0
2022-08-25 10:55:00,83.19,83.47,83.16,83.45,150963.0,74.8784,75.1304,74.8514,75.1124,150963.0
2022-08-25 11:00:00,83.45,83.45,83.22,83.25,195141.0,75.1124,75.1124,74.9054,74.9324,195141.0
2022-08-25 11:05:00,83.25,83.52,83.24,83.49,170036.0,74.9324,75.1754,74.9234,75.1484,170036.0
2022-08-25 11:10:00,83.5,83.64,83.39,83.4,156938.0,75.1574,75.2834,75.0584,75.0674,156938.0
2022-08-25 11:15:00,83.4,83.45,83.22,83.33,165536.0,75.0674,75.1124,74.9054,75.0044,165536.0
2022-08-25 11:20:00,83.33,83.46,83.27,83.31,158994.0,75.0044,75.1214,74.9504,74.9864,158994.0
2022-08-25 11:25:00,83.31,83.6,83.3,83.58,136016.0,74.9864,75.2474,74.9774,75.2294,136016.0
2022-08-25 11:30:00,83.58,83.59,83.44,83.49,93294.0,75.2294,75.2384,75.1034,75.1484,93294.0
2022-08-25 11:35:00,83.49,83.57,83.42,83.47,82458.0,75.1484,75.2204,75.0854,75.1304,82458.0
2022-08-25 11:40:00,83.47,83.63,83.46,83.54,94933.0,75.1304,75.2744,75.1214,75.1934,94933.0
2022-08-25 11:45:00,83.54,83.6,83.5,83.52,99562.0,75.1934,75.2474,75.1574,75.1754,99562.0
2022-08-25 11:50:00,83.51,83.55,83.36,83.38,169505.0,75.1664,75.2024,75.0314,75.0494,169505.0
2022-08-25 11:55:00,83.38,83.53,83.36,83.51,103000.0,75.0494,75.1844,75.0314,75.1664,103000.0
2022-08-25 12:00:00,83.51,83.55,83.43,83.47,149218.0,75.1664,75.2024,75.0944,75.1304,149218.0
2022-08-25 12:05:00,83.46,83.53,83.4,83.41,111090.0,75.1214,75.1844,75.0674,75.0764,111090.0
2022-08-25 12:10:00,83.4,83.47,83.26,83.28,345322.0,75.0674,75.1304,74.9414,74.9594,345322.0
2022-08-25 12:15:00,83.28,83.33,83.16,83.23,142745.0,74.9594,75.0044,74.8514,74.9144,142745.0
2022-08-25 12:20:00,83.23,83.27,83.2,83.21,118293.0,74.9144,74.9504,74.8874,74.8964,118293.0
2022-08-25 12:25:00,83.21,83.38,83.19,83.35,174456.0,74.8964,75.0494,74.8784,75.0224,174456.0
2022-08-25 12:30:00,83.35,83.49,83.33,83.47,131606.0,75.0224,75.1484,75.0044,75.1304,131606.0
2022-08-25 12:35:00,83.47,83.51,83.42,83.44,147803.0,75.1304,75.1664,75.0854,75.1034,147803.0
2022-08-25 12:40:00,83.44,83.45,83.31,83.35,107523.0,75.1034,75.1124,74.9864,75.0224,107523.0
2022-08-25 12:45:00,83.36,83.4,83.29,83.31,112756.0,75.0314,75.0674,74.9684,74.9864,112756.0
2022-08-25 12:50:00,83.31,83.41,83.3,83.38,98328.0,74.9864,75.0764,74.9774,75.0494,98328.0
2022-08-25 12:55:00,83.38,83.42,83.3,83.41,256889.0,75.0494,75.0854,74.9774,75.0764,256889.0
2022-08-25 13:00:00,83.4,83.51,83.35,83.45,154295.0,75.0674,75.1664,75.0224,75.1124,154295.0
2022-08-25 13:05:00,83.44,83.44,83.36,83.36,117189.0,75.1034,75.1034,75.0314,75.0314,117189.0
2022-08-25 13:10:00,83.37,83.45,83.32,83.42,91558.0,75.0404,75.1124,74.9954,75.0854,91558.0
2022-08-25 13:15:00,83.41,83.57,83.41,83.54,105443.0,75.0764,75.2204,75.0764,75.1934,105443.0
2022-08-25 13:20:00,83.54,83.56,83.45,83.47,132729.0,75.1934,75.2114,75.1124,75.1304,132729.0
2022-08-25 13:25:00,83.48,83.49,83.4,83.41,100229.0,75.1394,75.1484,75.0674,75.0764,100229.0
2022-08-25 13:30:00,83.41,83.42,83.18,83.25,325963.0,75.0764,75.0854,74.8694,74.9324,325963.0
2022-08-25 13:35:00,83.26,83.27,83.11,83.27,275431.0,74.9414,74.9504,74.8064,74.9504,275431.0
2022-08-25 13:40:00,83.27,83.3,83.21,83.23,190184.0,74.9504,74.9774,74.8964,74.9144,190184.0
2022-08-25 13:45:00,83.23,83.29,83.04,83.08,255063.0,74.9144,74.9684,74.7433,74.7793,255063.0
2022-08-25 13:50:00,83.07,83.16,83.01,83.14,179373.0,74.7703,74.8514,74.7163,74.8334,179373.0
2022-08-25 13:55:00,83.15,83.22,83.11,83.15,132539.0,74.8424,74.9054,74.8064,74.8424,132539.0
2022-08-25 14:00:00,83.16,83.19,83.06,83.12,108429.0,74.8514,74.8784,74.7613,74.8154,108429.0
2022-08-25 14:05:00,83.12,83.21,83.03,83.19,164143.0,74.8154,74.8964,74.7343,74.8784,164143.0
2022-08-25 14:10:00,83.18,83.31,83.14,83.27,102414.0,74.8694,74.9864,74.8334,74.9504,102414.0
2022-08-25 14:15:00,83.27,83.32,83.24,83.25,130023.0,74.9504,74.9954,74.9234,74.9324,130023.0
2022-08-25 14:20:00,83.25,83.31,83.12,83.16,209621.0,74.9324,74.9864,74.8154,74.8514,209621.0
2022-08-25 14:25:00,83.17,83.17,83.05,83.13,215153.0,74.8604,74.8604,74.7523,74.8244,215153.0
2022-08-25 14:30:00,83.14,83.19,83.06,83.19,109901.0,74.8334,74.8784,74.7613,74.8784,109901.0
2022-08-25 14:35:00,83.19,83.23,83.13,83.14,102913.0,74.8784,74.9144,74.8244,74.8334,102913.0
2022-08-25 14:40:00,83.14,83.25,83.09,83.24,83478.0,74.8334,74.9324,74.7883,74.9234,83478.0
2022-08-25 14:45:00,83.25,83.34,83.19,83.34,103385.0,74.9324,75.0134,74.8784,75.0134,103385.0
2022-08-25 14:50:00,83.33,83.37,83.29,83.35,66246.0,75.0044,75.0404,74.9684,75.0224,66246.0
2022-08-25 14:55:00,83.35,83.43,83.32,83.41,131065.0,75.0224,75.0944,74.9954,75.0764,131065.0
2022-08-25 15:00:00,83.41,83.55,83.39,83.53,102468.0,75.0764,75.2024,75.0584,75.1844,102468.0
2022-08-25 15:05:00,83.53,83.55,83.48,83.49,118679.0,75.1844,75.2024,75.1394,75.1484,118679.0
2022-08-25 15:10:00,83.49,83.5,83.43,83.48,136411.0,75.1484,75.1574,75.0944,75.1394,136411.0
2022-08-25 15:15:00,83.48,83.51,83.43,83.5,113791.0,75.1394,75.1664,75.0944,75.1574,113791.0
2022-08-25 15:20:00,83.5,83.55,83.48,83.54,152720.0,75.1574,75.2024,75.1394,75.1934,152720.0
2022-08-25 15:25:00,83.54,83.58,83.53,83.55,117548.0,75.1934,75.2294,75.1844,75.2024,117548.0
2022-08-25 15:30:00,83.55,83.57,83.46,83.52,156078.0,75.2024,75.2204,75.1214,75.1754,156078.0
2022-08-25 15:35:00,83.53,83.58,83.5,83.56,218807.0,75.1844,75.2294,75.1574,75.2114,218807.0
2022-08-25 15:40:00,83.56,83.7,83.56,83.68,342641.0,75.2114,75.3374,75.2114,75.3194,342641.0
2022-08-25 15:45:00,83.67,83.76,83.65,83.7,588706.0,75.3104,75.3914,75.2924,75.3374,588706.0
2022-08-25 15:50:00,83.7,83.72,83.58,83.62,417266.0,75.3374,75.3554,75.2294,75.2654,417266.0
2022-08-25 15:55:00,83.62,83.84,83.61,83.82,798179.0,75.2654,75.4634,75.2564,75.4454,798179.0
2022-08-26 09:30:00,83.63,83.94,83.44,83.75,691159.0,75.2744,75.5534,75.1034,75.3824,691159.0
2022-08-26 09:35:00,83.74,83.77,83.45,83.62,286446.0,75.3734,75.4004,75.1124,75.2654,286446.0
2022-08-26 09:40:00,83.63,83.89,83.58,83.79,215693.0,75.2744,75.5084,75.2294,75.4184,215693.0
2022-08-26 09:45:00,83.78,83.97,83.68,83.7,192290.0,75.4094,75.5804,75.3194,75.3374,192290.0
2022-08-26 09:50:00,83.71,84.07,83.65,84.0,254842.0,75.3464,75.6704,75.2924,75.6074,254842.0
2022-08-26 09:55:00,83.99,84.22,83.97,84.08,146153.0,75.5984,75.8054,75.5804,75.6794,146153.0
2022-08-26 10:00:00,84.08,84.08,83.43,83.45,685896.0,75.6794,75.6794,75.0944,75.1124,685896.0
2022-08-26 10:05:00,83.43,84.38,83.3,84.38,446701.0,75.0944,75.9495,74.9774,75.9495,446701.0
2022-08-26 10:10:00,84.37,84.42,84.03,84.27,438527.0,75.9405,75.9855,75.6344,75.8505,438527.0
2022-08-26 10:15:00,84.26,84.55,84.25,84.53,413766.0,75.8415,76.1025,75.8325,76.0845,413766.0
2022-08-26 10:20:00,84.54,84.56,83.86,83.86,426497.0,76.0935,76.1115,75.4814,75.4814,426497.0
2022-08-26 10:25:00,83.86,83.87,83.5,83.7,300538.0,75.4814,75.4904,75.1574,75.3374,300538.0
2022-08-26 10:30:00,83.69,83.69,83.25,83.36,379825.0,75.3284,75.3284,74.9324,75.0314,379825.0
2022-08-26 10:35:00,83.36,83.45,82.92,82.94,528821.0,75.0314,75.1124,74.6353,74.6533,528821.0
2022-08-26 10:40:00,82.95,83.2,82.92,83.2,517368.0,74.6623,74.8874,74.6353,74.8874,517368.0
2022-08-26 10:45:00,83.2,83.4,83.09,83.36,191953.0,74.8874,75.0674,74.7883,75.0314,191953.0
2022-08-26 10:50:00,83.37,83.47,83.17,83.43,156297.0,75.0404,75.1304,74.8604,75.0944,156297.0
2022-08-26 10:55:00,83.43,83.53,83.32,83.45,115346.0,75.0944,75.1844,74.9954,75.1124,115346.0
2022-08-26 11:00:00,83.44,83.45,83.15,83.17,134130.0,75.1034,75.1124,74.8424,74.8604,134130.0
2022-08-26 11:05:00,83.17,83.35,83.06,83.18,270686.0,74.8604,75.0224,74.7613,74.8694,270686.0
2022-08-26 11:10:00,83.19,83.26,83.02,83.08,148923.0,74.8784,74.9414,74.7253,74.7793,148923.0
2022-08-26 11:15:00,83.08,83.1,82.73,82.78,224509.0,74.7793,74.7973,74.4643,74.5093,224509.0
2022-08-26 11:20:00,82.76,82.77,82.47,82.76,324057.0,74.4913,74.5003,74.2303,74.4913,324057.0
2022-08-26 11:25:00,82.75,82.91,82.69,82.76,194361.0,74.4823,74.6263,74.4283,74.4913,194361.0
2022-08-26 11:30:00,82.76,83.01,82.73,83.0,141555.0,74.4913,74.7163,74.4643,74.7073,141555.0
2022-08-26 11:35:00,83.0,83.17,82.92,83.15,197128.0,74.7073,74.8604,74.6353,74.8424,197128.0
2022-08-26 11:40:00,83.13,83.19,82.9,82.94,120170.0,74.8244,74.8784,74.6173,74.6533,120170.0
2022-08-26 11:45:00,82.95,83.07,82.9,83.05,170944.0,74.6623,74.7703,74.6173,74.7523,170944.0
2022-08-26 11:50:00,83.05,83.22,82.96,83.2,110102.0,74.7523,74.9054,74.6713,74.8874,110102.0
2022-08-26 11:55:00,83.2,83.35,83.11,83.34,122630.0,74.8874,75.0224,74.8064,75.0134,122630.0
2022-08-26 12:00:00,83.35,83.37,83.01,83.04,295660.0,75.0224,75.0404,74.7163,74.7433,295660.0
2022-08-26 12:05:00,83.04,83.17,83.01,83.15,225996.0,74.7433,74.8604,74.7163,74.8424,225996.0
2022-08-26 12:10:00,83.15,83.26,83.09,83.26,121557.0,74.8424,74.9414,74.7883,74.9414,121557.0
2022-08-26 12:15:00,83.25,83.26,83.07,83.23,217568.0,74.9324,74.9414,74.7703,74.9144,217568.0
2022-08-26 12:20:00,83.23,83.23,83.04,83.07,102727.0,74.9144,74.9144,74.7433,74.7703,102727.0
2022-08-26 12:25:00,83.06,83.12,83.0,83.09,127165.0,74.7613,74.8154,74.7073,74.7883,127165.0
2022-08-26 12:30:00,83.1,83.1,82.91,82.92,128495.0,74.7973,74.7973,74.6263,74.6353,128495.0
2022-08-26 12:35:00,82.91,82.98,82.88,82.96,90170.0,74.6263,74.6893,74.5993,74.6713,90170.0
2022-08-26 12:40:00,82.97,83.0,82.77,82.79,87463.0,74.6803,74.7073,74.5003,74.5183,87463.0
2022-08-26 12:45:00,82.78,83.02,82.74,83.01,52190.0,74.5093,74.7253,74.4733,74.7163,52190.0
2022-08-26 12:50:00,83.02,83.06,82.96,83.03,46899.0,74.7253,74.7613,74.6713,74.7343,46899.0
2022-08-26 12:55:00,83.03,83.11,82.97,83.1,70118.0,74.7343,74.8064,74.6803,74.7973,70118.0
2022-08-26 13:00:00,83.09,83.22,82.96,83.2,90749.0,74.7883,74.9054,74.6713,74.8874,90749.0
2022-08-26 13:05:00,83.2,83.29,83.18,83.24,61046.0,74.8874,74.9684,74.8694,74.9234,61046.0
2022-08-26 13:10:00,83.25,83.3,83.2,83.24,103886.0,74.9324,74.9774,74.8874,74.9234,103886.0
2022-08-26 13:15:00,83.24,83.3,83.17,83.25,104551.0,74.9234,74.9774,74.8604,74.9324,104551.0
2022-08-26 13:20:00,83.24,83.32,83.22,83.31,81529.0,74.9234,74.9954,74.9054,74.9864,81529.0
2022-08-26 13:25:00,83.31,83.37,83.28,83.36,120043.0,74.9864,75.0404,74.9594,75.0314,120043.0
2022-08-26 13:30:00,83.36,83.43,83.28,83.41,64865.0,75.0314,75.0944,74.9594,75.0764,64865.0
2022-08-26 13:35:00,83.42,83.58,83.41,83.48,131253.0,75.0854,75.2294,75.0764,75.1394,131253.0
2022-08-26 13:40:00,83.49,83.52,83.36,83.44,64551.0,75.1484,75.1754,75.0314,75.1034,64551.0
2022-08-26 13:45:00,83.43,83.43,83.27,83.34,228420.0,75.0944,75.0944,74.9504,75.0134,228420.0
2022-08-26 13:50:00,83.33,83.42,83.27,83.41,141915.0,75.0044,75.0854,74.9504,75.0764,141915.0
2022-08-26 13:55:00,83.41,83.44,83.35,83.43,57707.0,75.0764,75.1034,75.0224,75.0944,57707.0
2022-08-26 14:00:00,83.42,83.51,83.41,83.42,77359.0,75.0854,75.1664,75.0764,75.0854,77359.0
2022-08-26 14:05:00,83.42,83.43,83.27,83.31,129786.0,75.0854,75.0944,74.9504,74.9864,129786.0
2022-08-26 14:10:00,83.3,83.31,83.21,83.28,133829.0,74.9774,74.9864,74.8964,74.9594,133829.0
2022-08-26 14:15:00,83.28,83.3,83.16,83.26,130849.0,74.9594,74.9774,74.8514,74.9414,130849.0
2022-08-26 14:20:00,83.25,83.42,83.25,83.35,152260.0,74.9324,75.0854,74.9324,75.0224,152260.0
2022-08-26 14:25:00,83.35,83.4,83.31,83.39,159673.0,75.0224,75.0674,74.9864,75.0584,159673.0
2022-08-26 14:30:00,83.38,83.39,83.32,83.39,97780.0,75.0494,75.0584,74.9954,75.0584,97780.0
2022-08-26 14:35:00,83.39,83.4,83.27,83.36,103394.0,75.0584,75.0674,74.9504,75.0314,103394.0
2022-08-26 14:40:00,83.36,83.42,83.3,83.39,71980.0,75.0314,75.0854,74.9774,75.0584,71980.0
2022-08-26 14:45:00,83.39,83.46,83.32,83.4,125636.0,75.0584,75.1214,74.9954,75.0674,125636.0
2022-08-26 14:50:00,83.41,83.42,83.29,83.3,71190.0,75.0764,75.0854,74.9684,74.9774,71190.0
2022-08-26 14:55:00,83.3,83.33,83.17,83.18,63137.0,74.9774,75.0044,74.8604,74.8694,63137.0
2022-08-26 15:00:00,83.17,83.19,83.01,83.02,208498.0,74.8604,74.8784,74.7163,74.7253,208498.0
2022-08-26 15:05:00,83.02,83.06,82.91,82.96,157640.0,74.7253,74.7613,74.6263,74.6713,157640.0
2022-08-26 15:10:00,82.95,83.03,82.95,82.99,187325.0,74.6623,74.7343,74.6623,74.6983,187325.0
2022-08-26 15:15:00,82.99,83.18,82.97,83.15,163310.0,74.6983,74.8694,74.6803,74.8424,163310.0
2022-08-26 15:20:00,83.15,83.2,83.04,83.13,132179.0,74.8424,74.8874,74.7433,74.8244,132179.0
2022-08-26 15:25:00,83.13,83.26,83.12,83.23,131257.0,74.8244,74.9414,74.8154,74.9144,131257.0
2022-08-26 15:30:00,83.23,83.3,83.17,83.17,225814.0,74.9144,74.9774,74.8604,74.8604,225814.0
2022-08-26 15:35:00,83.17,83.31,83.17,83.3,242983.0,74.8604,74.9864,74.8604,74.9774,242983.0
2022-08-26 15:40:00,83.31,83.32,83.01,83.03,213076.0,74.9864,74.9954,74.7163,74.7343,213076.0
2022-08-26 15:45:00,83.03,83.04,82.94,82.98,349634.0,74.7343,74.7433,74.6533,74.6893,349634.0
2022-08-26 15:50:00,82.97,83.06,82.77,82.78,577004.0,74.6803,74.7613,74.5003,74.5093,577004.0
2022-08-26 15:55:00,82.79,82.98,82.77,82.84,1200116.0,74.5183,74.6893,74.5003,74.5633,1200116.0
2022-08-29 09:30:00,82.8,83.29,82.59,83.06,1178312.0,74.5273,74.9684,74.3383,74.7613,1178312.0
2022-08-29 09:35:00,83.09,83.44,83.05,83.34,661351.0,74.7883,75.1034,74.7523,75.0134,661351.0
2022-08-29 09:40:00,83.33,83.75,83.28,83.74,726899.0,75.0044,75.3824,74.9594,75.3734,726899.0
2022-08-29 09:45:00,83.75,83.88,83.64,83.88,431771.0,75.3824,75.4994,75.2834,75.4994,431771.0
2022-08-29 09:50:00,83.88,84.32,83.87,84.29,764497.0,75.4994,75.8955,75.4904,75.8685,764497.0
2022-08-29 09:55:00,84.3,84.7,84.13,84.62,670635.0,75.8775,76.2375,75.7244,76.1655,670635.0
2022-08-29 10:00:00,84.61,84.76,84.56,84.59,850637.0,76.1565,76.2915,76.1115,76.1385,850637.0
2022-08-29 10:05:00,84.59,85.06,84.55,84.95,856394.0,76.1385,76.5615,76.1025,76.4625,856394.0
2022-08-29 10:10:00,84.95,85.11,84.83,84.87,376455.0,76.4625,76.6065,76.3545,76.3905,376455.0
2022-08-29 10:15:00,84.86,84.95,84.71,84.8,383251.0,76.3815,76.4625,76.2465,76.3275,383251.0
2022-08-29 10:20:00,84.79,85.07,84.71,84.77,381654.0,76.3185,76.5705,76.2465,76.3005,381654.0
2022-08-29 10:25:00,84.77,84.81,84.62,84.63,364070.0,76.3005,76.3365,76.1655,76.1745,364070.0
2022-08-29 10:30:00,84.64,84.82,84.58,84.63,281269.0,76.1835,76.3455,76.1295,76.1745,281269.0
2022-08-29 10:35:00,84.62,84.7,84.44,84.56,336011.0,76.1655,76.2375,76.0035,76.1115,336011.0
2022-08-29 10:40:00,84.56,84.8,84.56,84.76,285388.0,76.1115,76.3275,76.1115,76.2915,285388.0
2022-08-29 10:45:00,84.76,84.84,84.64,84.78,191669.0,76.2915,76.3635,76.1835,76.3095,191669.0
2022-08-29 10:50:00,84.78,84.83,84.53,84.58,490260.0,76.3095,76.3545,76.0845,76.1295,490260.0
2022-08-29 10:55:00,84.58,84.58,84.35,84.46,364398.0,76.1295,76.1295,75.9225,76.0215,364398.0
2022-08-29 11:00:00,84.46,84.62,84.43,84.49,342399.0,76.0215,76.1655,75.9945,76.0485,342399.0
2022-08-29 11:05:00,84.5,84.59,84.18,84.37,232330.0,76.0575,76.1385,75.7694,75.9405,232330.0
2022-08-29 11:10:00,84.38,84.42,84.2,84.36,158603.0,75.9495,75.9855,75.7874,75.9315,158603.0
2022-08-29 11:15:00,84.35,84.59,84.29,84.53,145328.0,75.9225,76.1385,75.8685,76.0845,145328.0
2022-08-29 11:20:00,84.53,84.64,84.49,84.63,140476.0,76.0845,76.1835,76.0485,76.1745,140476.0
2022-08-29 11:25:00,84.62,84.75,84.6,84.71,210708.0,76.1655,76.2825,76.1475,76.2465,210708.0
2022-08-29 11:30:00,84.71,84.73,84.55,84.66,155431.0,76.2465,76.2645,76.1025,76.2015,155431.0
2022-08-29 11:35:00,84.65,84.8,84.58,84.76,144123.0,76.1925,76.3275,76.1295,76.2915,144123.0
2022-08-29 11:40:00,84.76,84.87,84.73,84.78,119562.0,76.2915,76.3905,76.2645,76.3095,119562.0
2022-08-29 11:45:00,84.79,84.85,84.7,84.82,239324.0,76.3185,76.3725,76.2375,76.3455,239324.0
2022-08-29 11:50:00,84.83,84.89,84.74,84.77,132366.0,76.3545,76.4085,76.2735,76.3005,132366.0
2022-08-29 11:55:00,84.77,84.83,84.64,84.68,125064.0,76.3005,76.3545,76.1835,76.2195,125064.0
2022-08-29 12:00:00,84.68,84.78,84.59,84.65,159201.0,76.2195,76.3095,76.1385,76.1925,159201.0
2022-08-29 12:05:00,84.65,84.73,84.5,84.56,260858.0,76.1925,76.2645,76.0575,76.1115,260858.0
2022-08-29 12:10:00,84.55,84.58,84.4,84.53,132126.0,76.1025,76.1295,75.9675,76.0845,132126.0
2022-08-29 12:15:00,84.52,84.7,84.5,84.61,116563.0,76.0755,76.2375,76.0575,76.1565,116563.0
2022-08-29 12:20:00,84.61,84.65,84.55,84.62,124234.0,76.1565,76.1925,76.1025,76.1655,124234.0
2022-08-29 12:25:00,84.63,84.78,84.62,84.78,149134.0,76.1745,76.3095,76.1655,76.3095,149134.0
2022-08-29 12:30:00,84.78,84.78,84.51,84.58,108551.0,76.3095,76.3095,76.0665,76.1295,108551.0
2022-08-29 12:35:00,84.58,84.63,84.51,84.61,145973.0,76.1295,76.1745,76.0665,76.1565,145973.0
2022-08-29 12:40:00,84.61,84.64,84.46,84.52,114853.0,76.1565,76.1835,76.0215,76.0755,114853.0
2022-08-29 12:45:00,84.52,84.66,84.48,84.65,95284.0,76.0755,76.2015,76.0395,76.1925,95284.0
2022-08-29 12:50:00,84.64,84.74,84.59,84.7,116525.0,76.1835,76.2735,76.1385,76.2375,116525.0
2022-08-29 12:55:00,84.7,84.78,84.66,84.72,113322.0,76.2375,76.3095,76.2015,76.2555,113322.0
2022-08-29 13:00:00,84.72,84.87,84.72,84.81,119736.0,76.2555,76.3905,76.2555,76.3365,119736.0
2022-08-29 13:05:00,84.81,84.93,84.81,84.84,131240.0,76.3365,76.4445,76.3365,76.3635,131240.0
2022-08-29 13:10:00,84.84,84.91,84.76,84.76,313029.0,76.3635,76.4265,76.2915,76.2915,313029.0
2022-08-29 13:15:00,84.77,84.79,84.65,84.7,87711.0,76.3005,76.3185,76.1925,76.2375,87711.0
2022-08-29 13:20:00,84.7,84.83,84.69,84.8,137088.0,76.2375,76.3545,76.2285,76.3275,137088.0
2022-08-29 13:25:00,84.81,85.01,84.81,84.98,143551.0,76.3365,76.5165,76.3365,76.4895,143551.0
2022-08-29 13:30:00,84.97,85.01,84.92,85.0,160155.0,76.4805,76.5165,76.4355,76.5075,160155.0
2022-08-29 13:35:00,84.99,85.01,84.96,85.01,202568.0,76.4985,76.5165,76.4715,76.5165,202568.0
2022-08-29 13:40:00,85.0,85.12,85.0,85.1,158538.0,76.5075,76.6155,76.5075,76.5975,158538.0
2022-08-29 13:45:00,85.1,85.11,84.94,84.94,195287.0,76.5975,76.6065,76.4535,76.4535,195287.0
2022-08-29 13:50:00,84.94,85.04,84.92,84.96,117241.0,76.4535,76.5435,76.4355,76.4715,117241.0
2022-08-29 13:55:00,84.97,85.18,84.92,85.17,274152.0,76.4805,76.6695,76.4355,76.6605,274152.0
2022-08-29 14:00:00,85.16,85.18,85.03,85.04,147830.0,76.6515,76.6695,76.5345,76.5435,147830.0
2022-08-29 14:05:00,85.03,85.07,84.92,84.95,82044.0,76.5345,76.5705,76.4355,76.4625,82044.0
2022-08-29 14:10:00,84.94,85.08,84.93,85.0,133565.0,76.4535,76.5795,76.4445,76.5075,133565.0
2022-08-29 14:15:00,84.99,85.0,84.85,84.9,275037.0,76.4985,76.5075,76.3725,76.4175,275037.0
2022-08-29 14:20:00,84.89,84.97,84.81,84.94,258892.0,76.4085,76.4805,76.3365,76.4535,258892.0
2022-08-29 14:25:00,84.94,84.98,84.83,84.83,150217.0,76.4535,76.4895,76.3545,76.3545,150217.0
2022-08-29 14:30:00,84.82,84.93,84.76,84.93,120112.0,76.3455,76.4445,76.2915,76.4445,120112.0
2022-08-29 14:35:00,84.92,85.01,84.87,84.9,104291.0,76.4355,76.5165,76.3905,76.4175,104291.0
2022-08-29 14:40:00,84.9,85.0,84.89,84.92,194388.0,76.4175,76.5075,76.4085,76.4355,194388.0
2022-08-29 14:45:00,84.92,84.95,84.83,84.92,147234.0,76.4355,76.4625,76.3545,76.4355,147234.0
2022-08-29 14:50:00,84.92,84.94,84.75,84.77,169004.0,76.4355,76.4535,76.2825,76.3005,169004.0
2022-08-29 14:55:00,84.76,84.87,84.69,84.84,243100.0,76.2915,76.3905,76.2285,76.3635,243100.0
2022-08-29 15:00:00,84.83,84.97,84.82,84.86,140312.0,76.3545,76.4805,76.3455,76.3815,140312.0
2022-08-29 15:05:00,84.86,84.92,84.79,84.92,168174.0,76.3815,76.4355,76.3185,76.4355,168174.0
2022-08-29 15:10:00,84.93,84.94,84.75,84.76,151285.0,76.4445,76.4535,76.2825,76.2915,151285.0
2022-08-29 15:15:00,84.75,84.76,84.64,84.66,442677.0,76.2825,76.2915,76.1835,76.2015,442677.0
2022-08-29 15:20:00,84.66,84.69,84.6,84.66,316507.0,76.2015,76.2285,76.1475,76.2015,316507.0
2022-08-29 15:25:00,84.66,84.66,84.52,84.54,225445.0,76.2015,76.2015,76.0755,76.0935,225445.0
2022-08-29 15:30:00,84.53,84.64,84.44,84.61,406454.0,76.0845,76.1835,76.0035,76.1565,406454.0
2022-08-29 15:35:00,84.61,84.73,84.59,84.72,293810.0,76.1565,76.2645,76.1385,76.2555,293810.0
2022-08-29 15:40:00,84.72,84.72,84.56,84.59,232806.0,76.2555,76.2555,76.1115,76.1385,232806.0
2022-08-29 15:45:00,84.59,84.62,84.54,84.57,857649.0,76.1385,76.1655,76.0935,76.1205,857649.0
2022-08-29 15:50:00,84.57,84.59,84.37,84.37,691741.0,76.1205,76.1385,75.9405,75.9405,691741.0
2022-08-29 15:55:00,84.38,84.38,84.07,84.11,1106458.0,75.9495,75.9495,75.6704,75.7064,1106458.0
2022-08-30 09:30:00,82.65,82.67,81.81,82.19,1957339.0,74.3923,74.4103,73.6362,73.9783,1957339.0
2022-08-30 09:35:00,82.16,82.34,81.96,82.23,832665.0,73.9513,74.1133,73.7712,74.0143,832665.0
2022-08-30 09:40:00,82.26,82.28,81.9,82.01,534714.0,74.0413,74.0593,73.7172,73.8163,534714.0
2022-08-30 09:45:00,82.0,82.15,81.41,81.51,589267.0,73.8073,73.9423,73.2762,73.3662,589267.0
2022-08-30 09:50:00,81.52,81.54,81.01,81.1,588301.0,73.3752,73.3932,72.9162,72.9972,588301.0
2022-08-30 09:55:00,81.1,81.6,81.04,81.56,397937.0,72.9972,73.4472,72.9432,73.4112,397937.0
2022-08-30 10:00:00,81.54,81.8,81.46,81.54,641981.0,73.3932,73.6272,73.3212,73.3932,641981.0
2022-08-30 10:05:00,81.52,81.63,81.24,81.3,460208.0,73.3752,73.4742,73.1232,73.1772,460208.0
2022-08-30 10:10:00,81.29,81.4,81.12,81.34,463331.0,73.1682,73.2672,73.0152,73.2132,463331.0
2022-08-30 10:15:00,81.35,81.74,81.28,81.67,280982.0,73.2222,73.5732,73.1592,73.5102,280982.0
2022-08-30 10:20:00,81.67,81.76,81.35,81.57,290232.0,73.5102,73.5912,73.2222,73.4202,290232.0
2022-08-30 10:25:00,81.57,81.83,81.54,81.77,280319.0,73.4202,73.6542,73.3932,73.6002,280319.0
2022-08-30 10:30:00,81.77,81.95,81.4,81.47,355857.0,73.6002,73.7622,73.2672,73.3302,355857.0
2022-08-30 10:35:00,81.5,81.5,81.3,81.43,190906.0,73.3572,73.3572,73.1772,73.2942,190906.0
2022-08-30 10:40:00,81.42,81.43,81.06,81.11,244191.0,73.2852,73.2942,72.9612,73.0062,244191.0
2022-08-30 10:45:00,81.12,81.13,80.57,80.71,769755.0,73.0152,73.0242,72.5201,72.6461,769755.0
2022-08-30 10:50:00,80.7,81.08,80.57,81.06,330659.0,72.6371,72.9792,72.5201,72.9612,330659.0
2022-08-30 10:55:00,81.05,81.21,80.97,81.04,415682.0,72.9522,73.0962,72.8802,72.9432,415682.0
2022-08-30 11:00:00,81.03,81.42,80.97,81.25,425843.0,72.9342,73.2852,72.8802,73.1322,425843.0
2022-08-30 11:05:00,81.26,81.33,81.1,81.25,214314.0,73.1412,73.2042,72.9972,73.1322,214314.0
2022-08-30 11:10:00,81.25,81.25,80.91,81.15,212558.0,73.1322,73.1322,72.8262,73.0422,212558.0
2022-08-30 11:15:00,81.15,81.42,81.05,81.4,205621.0,73.0422,73.2852,72.9522,73.2672,205621.0
2022-08-30 11:20:00,81.4,81.43,81.19,81.35,237551.0,73.2672,73.2942,73.0782,73.2222,237551.0
2022-08-30 11:25:00,81.35,81.35,81.01,81.23,356110.0,73.2222,73.2222,72.9162,73.1142,356110.0
2022-08-30 11:30:00,81.23,81.27,80.99,81.11,314238.0,73.1142,73.1502,72.8982,73.0062,314238.0
2022-08-30 11:35:00,81.11,81.25,81.08,81.14,293777.0,73.0062,73.1322,72.9792,73.0332,293777.0
2022-08-30 11:40:00,81.12,81.15,80.93,81.03,292274.0,73.0152,73.0422,72.8442,72.9342,292274.0
2022-08-30 11:45:00,81.02,81.02,80.88,80.96,135133.0,72.9252,72.9252,72.7992,72.8712,135133.0
2022-08-30 11:50:00,80.96,81.19,80.8,81.18,176170.0,72.8712,73.0782,72.7271,73.0692,176170.0
2022-08-30 11:55:00,81.17,81.35,81.16,81.22,132125.0,73.0602,73.2222,73.0512,73.1052,132125.0
2022-08-30 12:00:00,81.22,81.37,81.07,81.29,199606.0,73.1052,73.2402,72.9702,73.1682,199606.0
2022-08-30 12:05:00,81.29,81.32,81.1,81.2,289067.0,73.1682,73.1952,72.9972,73.0872,289067.0
2022-08-30 12:10:00,81.2,81.2,80.99,81.08,304113.0,73.0872,73.0872,72.8982,72.9792,304113.0
2022-08-30 12:15:00,81.08,81.12,80.75,80.79,365866.0,72.9792,73.0152,72.6821,72.7181,365866.0
2022-08-30 12:20:00,80.78,80.83,80.65,80.79,256080.0,72.7091,72.7541,72.5921,72.7181,256080.0
2022-08-30 12:25:00,80.77,80.97,80.71,80.97,270924.0,72.7001,72.8802,72.6461,72.8802,270924.0
2022-08-30 12:30:00,80.97,81.0,80.65,80.68,273475.0,72.8802,72.9072,72.5921,72.6191,273475.0
2022-08-30 12:35:00,80.67,81.03,80.64,81.03,202314.0,72.6101,72.9342,72.5831,72.9342,202314.0
2022-08-30 12:40:00,81.03,81.03,80.76,80.82,154113.0,72.9342,72.9342,72.6911,72.7451,154113.0
2022-08-30 12:45:00,80.81,80.88,80.72,80.73,177050.0,72.7361,72.7992,72.6551,72.6641,177050.0
2022-08-30 12:50:00,80.74,81.0,80.71,80.99,252866.0,72.6731,72.9072,72.6461,72.8982,252866.0
2022-08-30 12:55:00,80.99,81.17,80.97,81.07,190804.0,72.8982,73.0602,72.8802,72.9702,190804.0
2022-08-30 13:00:00,81.08,81.2,80.97,81.19,145822.0,72.9792,73.0872,72.8802,73.0782,145822.0
2022-08-30 13:05:00,81.19,81.33,81.16,81.18,207248.0,73.0782,73.2042,73.0512,73.0692,207248.0
2022-08-30 13:10:00,81.18,81.26,80.86,80.9,448353.0,73.0692,73.1412,72.7812,72.8172,448353.0
2022-08-30 13:15:00,80.9,80.97,80.85,80.92,285374.0,72.8172,72.8802,72.7722,72.8352,285374.0
2022-08-30 13:20:00,80.93,81.08,80.9,81.07,165164.0,72.8442,72.9792,72.8172,72.9702,165164.0
2022-08-30 13:25:00,81.08,81.23,81.01,81.23,149242.0,72.9792,73.1142,72.9162,73.1142,149242.0
2022-08-30 13:30:00,81.23,81.29,81.12,81.23,122463.0,73.1142,73.1682,73.0152,73.1142,122463.0
2022-08-30 13:35:00,81.23,81.27,80.92,81.02,190737.0,73.1142,73.1502,72.8352,72.9252,190737.0
2022-08-30 13:40:00,81.02,81.07,80.87,80.91,231408.0,72.9252,72.9702,72.7902,72.8262,231408.0
2022-08-30 13:45:00,80.91,81.41,80.9,81.4,298158.0,72.8262,73.2762,72.8172,73.2672,298158.0
2022-08-30 13:50:00,81.4,81.44,81.29,81.35,220611.0,73.2672,73.3032,73.1682,73.2222,220611.0
2022-08-30 13:55:00,81.36,81.4,81.19,81.26,111159.0,73.2312,73.2672,73.0782,73.1412,111159.0
2022-08-30 14:00:00,81.26,81.33,81.07,81.19,191512.0,73.1412,73.2042,72.9702,73.0782,191512.0
2022-08-30 14:05:00,81.19,81.21,81.06,81.11,141196.0,73.0782,73.0962,72.9612,73.0062,141196.0
2022-08-30 14:10:00,81.1,81.31,81.09,81.22,672600.0,72.9972,73.1862,72.9882,73.1052,672600.0
2022-08-30 14:15:00,81.21,81.45,81.21,81.35,134373.0,73.0962,73.3122,73.0962,73.2222,134373.0
2022-08-30 14:20:00,81.35,81.45,81.23,81.32,191099.0,73.2222,73.3122,73.1142,73.1952,191099.0
2022-08-30 14:25:00,81.31,81.34,81.09,81.12,206958.0,73.1862,73.2132,72.9882,73.0152,206958.0
2022-08-30 14:30:00,81.13,81.26,81.0,81.01,139598.0,73.0242,73.1412,72.9072,72.9162,139598.0
2022-08-30 14:35:00,81.01,81.09,80.91,81.09,123800.0,72.9162,72.9882,72.8262,72.9882,123800.0
2022-08-30 14:40:00,81.09,81.15,81.03,81.05,94261.0,72.9882,73.0422,72.9342,72.9522,94261.0
2022-08-30 14:45:00,81.04,81.16,81.01,81.11,83118.0,72.9432,73.0512,72.9162,73.0062,83118.0
2022-08-30 14:50:00,81.11,81.12,80.97,81.0,109649.0,73.0062,73.0152,72.8802,72.9072,109649.0
2022-08-30 14:55:00,81.0,81.01,80.86,80.91,219779.0,72.9072,72.9162,72.7812,72.8262,219779.0
2022-08-30 15:00:00,80.9,81.07,80.82,80.94,235120.0,72.8172,72.9702,72.7451,72.8532,235120.0
2022-08-30 15:05:00,80.93,81.17,80.93,81.17,205661.0,72.8442,73.0602,72.8442,73.0602,205661.0
2022-08-30 15:10:00,81.16,81.29,81.13,81.19,247019.0,73.0512,73.1682,73.0242,73.0782,247019.0
2022-08-30 15:15:00,81.2,81.23,81.11,81.2,216822.0,73.0872,73.1142,73.0062,73.0872,216822.0
2022-08-30 15:20:00,81.2,81.33,81.1,81.33,139516.0,73.0872,73.2042,72.9972,73.2042,139516.0
2022-08-30 15:25:00,81.32,81.34,81.16,81.19,150724.0,73.1952,73.2132,73.0512,73.0782,150724.0
2022-08-30 15:30:00,81.21,81.21,81.0,81.13,234421.0,73.0962,73.0962,72.9072,73.0242,234421.0
2022-08-30 15:35:00,81.13,81.31,81.13,81.25,315168.0,73.0242,73.1862,73.0242,73.1322,315168.0
2022-08-30 15:40:00,81.24,81.48,81.14,81.46,400334.0,73.1232,73.3392,73.0332,73.3212,400334.0
2022-08-30 15:45:00,81.47,81.49,81.1,81.19,472264.0,73.3302,73.3482,72.9972,73.0782,472264.0
2022-08-30 15:50:00,81.18,81.36,81.08,81.15,757685.0,73.0692,73.2312,72.9792,73.0422,757685.0
2022-08-30 15:55:00,81.15,81.3,81.14,81.24,1325110.0,73.0422,73.1772,73.0332,73.1232,1325110.0
2022-08-31 09:30:00,79.32,79.56,79.07,79.14,1424750.0,71.395,71.611,71.17,71.233,1424750.0
2022-08-31 09:35:00,79.13,79.74,78.94,79.74,1924530.0,71.224,71.7731,71.053,71.7731,1924530.0
2022-08-31 09:40:00,79.75,80.14,79.49,80.11,932174.0,71.7821,72.1331,71.548,72.1061,932174.0
2022-08-31 09:45:00,80.11,80.35,79.86,79.88,1114175.0,72.1061,72.3221,71.8811,71.8991,1114175.0
2022-08-31 09:50:00,79.88,80.04,79.71,79.95,412124.0,71.8991,72.0431,71.746,71.9621,412124.0
2022-08-31 09:55:00,79.96,80.02,79.65,79.68,369612.0,71.9711,72.0251,71.692,71.719,369612.0
2022-08-31 10:00:00,79.68,79.81,79.37,79.67,571504.0,71.719,71.8361,71.44,71.71,571504.0
2022-08-31 10:05:00,79.67,80.26,79.63,79.87,462428.0,71.71,72.2411,71.674,71.8901,462428.0
2022-08-31 10:10:00,79.89,80.25,79.76,80.1,438725.0,71.9081,72.2321,71.7911,72.0971,438725.0
2022-08-31 10:15:00,80.1,80.49,79.95,80.49,597512.0,72.0971,72.4481,71.9621,72.4481,597512.0
2022-08-31 10:20:00,80.5,80.53,80.27,80.5,329861.0,72.4571,72.4841,72.2501,72.4571,329861.0
2022-08-31 10:25:00,80.5,80.71,80.41,80.46,322783.0,72.4571,72.6461,72.3761,72.4211,322783.0
2022-08-31 10:30:00,80.46,80.83,80.17,80.23,580082.0,72.4211,72.7541,72.1601,72.2141,580082.0
2022-08-31 10:35:00,80.23,80.32,80.01,80.29,351259.0,72.2141,72.2951,72.0161,72.2681,351259.0
2022-08-31 10:40:00,80.29,80.92,80.2,80.86,367934.0,72.2681,72.8352,72.1871,72.7812,367934.0
2022-08-31 10:45:00,80.86,81.21,80.85,81.06,333320.0,72.7812,73.0962,72.7722,72.9612,333320.0
2022-08-31 10:50:00,81.05,81.23,81.02,81.08,270706.0,72.9522,73.1142,72.9252,72.9792,270706.0
2022-08-31 10:55:00,81.07,81.24,80.8,80.85,275672.0,72.9702,73.1232,72.7271,72.7722,275672.0
2022-08-31 11:00:00,80.87,80.95,80.62,80.77,332452.0,72.7902,72.8622,72.5651,72.7001,332452.0
2022-08-31 11:05:00,80.76,80.77,80.44,80.69,417571.0,72.6911,72.7001,72.4031,72.6281,417571.0
2022-08-31 11:10:00,80.7,81.13,80.59,81.02,278252.0,72.6371,73.0242,72.5381,72.9252,278252.0
2022-08-31 11:15:00,81.02,81.23,80.85,81.23,297452.0,72.9252,73.1142,72.7722,73.1142,297452.0
2022-08-31 11:20:00,81.24,81.32,81.09,81.31,381638.0,73.1232,73.1952,72.9882,73.1862,381638.0
2022-08-31 11:25:00,81.31,81.4,81.04,81.07,207438.0,73.1862,73.2672,72.9432,72.9702,207438.0
2022-08-31 11:30:00,81.06,81.35,81.03,81.29,202060.0,72.9612,73.2222,72.9342,73.1682,202060.0
2022-08-31 11:35:00,81.28,81.49,81.2,81.41,178567.0,73.1592,73.3482,73.0872,73.2762,178567.0
2022-08-31 11:40:00,81.41,81.56,81.39,81.51,162362.0,73.2762,73.4112,73.2582,73.3662,162362.0
2022-08-31 11:45:00,81.5,81.54,81.31,81.36,120795.0,73.3572,73.3932,73.1862,73.2312,120795.0
2022-08-31 11:50:00,81.36,81.43,81.29,81.4,71349.0,73.2312,73.2942,73.1682,73.2672,71349.0
2022-08-31 11:55:00,81.39,81.7,81.39,81.67,125083.0,73.2582,73.5372,73.2582,73.5102,125083.0
2022-08-31 12:00:00,81.67,81.84,81.59,81.65,129218.0,73.5102,73.6632,73.4382,73.4922,129218.0
2022-08-31 12:05:00,81.65,81.68,81.45,81.5,247489.0,73.4922,73.5192,73.3122,73.3572,247489.0
2022-08-31 12:10:00,81.5,81.71,81.44,81.63,473664.0,73.3572,73.5462,73.3032,73.4742,473664.0
2022-08-31 12:15:00,81.63,81.79,81.63,81.75,400988.0,73.4742,73.6182,73.4742,73.5822,400988.0
2022-08-31 12:20:00,81.75,81.75,81.42,81.45,318662.0,73.5822,73.5822,73.2852,73.3122,318662.0
2022-08-31 12:25:00,81.45,81.55,81.38,81.47,99021.0,73.3122,73.4022,73.2492,73.3302,99021.0
2022-08-31 12:30:00,81.47,81.57,81.36,81.5,331177.0,73.3302,73.4202,73.2312,73.3572,331177.0
2022-08-31 12:35:00,81.51,81.55,81.35,81.42,72836.0,73.3662,73.4022,73.2222,73.2852,72836.0
2022-08-31 12:40:00,81.43,81.43,81.29,81.35,52375.0,73.2942,73.2942,73.1682,73.2222,52375.0
2022-08-31 12:45:00,81.35,81.41,81.24,81.41,63902.0,73.2222,73.2762,73.1232,73.2762,63902.0
2022-08-31 12:50:00,81.42,81.55,81.35,81.51,165899.0,73.2852,73.4022,73.2222,73.3662,165899.0
2022-08-31 12:55:00,81.51,81.56,81.35,81.47,142553.0,73.3662,73.4112,73.2222,73.3302,142553.0
2022-08-31 13:00:00,81.47,81.48,81.33,81.34,98509.0,73.3302,73.3392,73.2042,73.2132,98509.0
2022-08-31 13:05:00,81.34,81.65,81.28,81.5,388600.0,73.2132,73.4922,73.1592,73.3572,388600.0
2022-08-31 13:10:00,81.49,81.68,81.48,81.67,292498.0,73.3482,73.5192,73.3392,73.5102,292498.0
2022-08-31 13:15:00,81.67,81.77,81.59,81.61,193847.0,73.5102,73.6002,73.4382,73.4562,193847.0
2022-08-31 13:20:00,81.61,81.67,81.51,81.55,153594.0,73.4562,73.5102,73.3662,73.4022,153594.0
2022-08-31 13:25:00,81.55,81.57,81.43,81.52,137715.0,73.4022,73.4202,73.2942,73.3752,137715.0
2022-08-31 13:30:00,81.53,81.67,81.51,81.66,164654.0,73.3842,73.5102,73.3662,73.5012,164654.0
2022-08-31 13:35:00,81.67,81.69,81.42,81.46,152076.0,73.5102,73.5282,73.2852,73.3212,152076.0
2022-08-31 13:40:00,81.46,81.46,81.29,81.4,114075.0,73.3212,73.3212,73.1682,73.2672,114075.0
2022-08-31 13:45:00,81.4,81.43,81.28,81.31,104449.0,73.2672,73.2942,73.1592,73.1862,104449.0
2022-08-31 13:50:00,81.3,81.48,81.29,81.46,230689.0,73.1772,73.3392,73.1682,73.3212,230689.0
2022-08-31 13:55:00,81.47,81.47,81.23,81.27,139861.0,73.3302,73.3302,73.1142,73.1502,139861.0
2022-08-31 14:00:00,81.27,81.35,81.18,81.2,99813.0,73.1502,73.2222,73.0692,73.0872,99813.0
2022-08-31 14:05:00,81.2,81.31,81.13,81.29,138469.0,73.0872,73.1862,73.0242,73.1682,138469.0
2022-08-31 14:10:00,81.3,81.35,81.25,81.27,62939.0,73.1772,73.2222,73.1322,73.1502,62939.0
2022-08-31 14:15:00,81.27,81.28,81.11,81.11,59719.0,73.1502,73.1592,73.0062,73.0062,59719.0
2022-08-31 14:20:00,81.11,81.15,81.03,81.06,107031.0,73.0062,73.0422,72.9342,72.9612,107031.0
2022-08-31 14:25:00,81.06,81.06,80.87,80.88,181291.0,72.9612,72.9612,72.7902,72.7992,181291.0
2022-08-31 14:30:00,80.89,80.96,80.82,80.9,133141.0,72.8082,72.8712,72.7451,72.8172,133141.0
2022-08-31 14:35:00,80.9,80.9,80.75,80.76,106417.0,72.8172,72.8172,72.6821,72.6911,106417.0
2022-08-31 14:40:00,80.75,80.79,80.58,80.66,187417.0,72.6821,72.7181,72.5291,72.6011,187417.0
2022-08-31 14:45:00,80.64,80.73,80.6,80.67,145376.0,72.5831,72.6641,72.5471,72.6101,145376.0
2022-08-31 14:50:00,80.65,80.7,80.57,80.68,195776.0,72.5921,72.6371,72.5201,72.6191,195776.0
2022-08-31 14:55:00,80.67,80.76,80.65,80.76,153759.0,72.6101,72.6911,72.5921,72.6911,153759.0
2022-08-31 15:00:00,80.75,80.76,80.61,80.71,127149.0,72.6821,72.6911,72.5561,72.6461,127149.0
2022-08-31 15:05:00,80.7,80.87,80.61,80.79,176931.0,72.6371,72.7902,72.5561,72.7181,176931.0
2022-08-31 15:10:00,80.8,80.94,80.76,80.93,154822.0,72.7271,72.8532,72.6911,72.8442,154822.0
2022-08-31 15:15:00,80.93,81.02,80.8,80.8,364719.0,72.8442,72.9252,72.7271,72.7271,364719.0
2022-08-31 15:20:00,80.8,80.84,80.68,80.7,294304.0,72.7271,72.7631,72.6191,72.6371,294304.0
2022-08-31 15:25:00,80.72,80.88,80.7,80.76,605832.0,72.6551,72.7992,72.6371,72.6911,605832.0
2022-08-31 15:30:00,80.75,80.82,80.55,80.56,144268.0,72.6821,72.7451,72.5021,72.5111,144268.0
2022-08-31 15:35:00,80.56,80.77,80.54,80.67,198227.0,72.5111,72.7001,72.4931,72.6101,198227.0
2022-08-31 15:40:00,80.67,80.86,80.59,80.82,190565.0,72.6101,72.7812,72.5381,72.7451,190565.0
2022-08-31 15:45:00,80.82,80.95,80.73,80.79,390075.0,72.7451,72.8622,72.6641,72.7181,390075.0
2022-08-31 15:50:00,80.81,80.86,80.68,80.72,562926.0,72.7361,72.7812,72.6191,72.6551,562926.0
2022-08-31 15:55:00,80.71,80.74,80.47,80.49,1260910.0,72.6461,72.6731,72.4301,72.4481,1260910.0
2022-09-01 09:30:00,79.31,79.61,79.01,79.02,806139.0,71.386,71.656,71.116,71.125,806139.0
2022-09-01 09:35:00,79.01,79.03,78.35,78.64,890128.0,71.116,71.134,70.5219,70.783,890128.0
2022-09-01 09:40:00,78.64,78.92,78.52,78.76,555134.0,70.783,71.035,70.6749,70.891,555134.0
2022-09-01 09:45:00,78.76,78.77,78.33,78.41,615134.0,70.891,70.9,70.5039,70.5759,615134.0
2022-09-01 09:50:00,78.41,78.45,78.15,78.24,490685.0,70.5759,70.6119,70.3419,70.4229,490685.0
2022-09-01 09:55:00,78.25,78.25,77.85,78.07,631362.0,70.4319,70.4319,70.0719,70.2699,631362.0
2022-09-01 10:00:00,78.05,78.21,77.7,77.73,623181.0,70.2519,70.3959,69.9369,69.9639,623181.0
2022-09-01 10:05:00,77.73,77.78,77.42,77.63,544089.0,69.9639,70.0089,69.6848,69.8739,544089.0
2022-09-01 10:10:00,77.64,78.02,77.6,77.98,457112.0,69.8829,70.2249,69.8469,70.1889,457112.0
2022-09-01 10:15:00,77.97,78.19,77.74,78.13,306821.0,70.1799,70.3779,69.9729,70.3239,306821.0
2022-09-01 10:20:00,78.13,78.73,78.11,78.73,611967.0,70.3239,70.864,70.3059,70.864,611967.0
2022-09-01 10:25:00,78.74,78.89,78.5,78.81,289908.0,70.873,71.008,70.6569,70.936,289908.0
2022-09-01 10:30:00,78.81,78.81,78.47,78.47,309040.0,70.936,70.936,70.6299,70.6299,309040.0
2022-09-01 10:35:00,78.48,78.99,78.47,78.67,247348.0,70.6389,71.098,70.6299,70.81,247348.0
2022-09-01 10:40:00,78.68,78.84,78.41,78.44,304451.0,70.819,70.963,70.5759,70.6029,304451.0
2022-09-01 10:45:00,78.43,78.47,78.25,78.32,310246.0,70.5939,70.6299,70.4319,70.4949,310246.0
2022-09-01 10:50:00,78.3,78.47,78.18,78.36,161856.0,70.4769,70.6299,70.3689,70.5309,161856.0
2022-09-01 10:55:00,78.37,78.52,78.35,78.45,272311.0,70.5399,70.6749,70.5219,70.6119,272311.0
2022-09-01 11:00:00,78.47,78.63,78.37,78.58,248876.0,70.6299,70.774,70.5399,70.7289,248876.0
2022-09-01 11:05:00,78.58,79.04,78.58,78.9,296903.0,70.7289,71.143,70.7289,71.017,296903.0
2022-09-01 11:10:00,78.9,79.01,78.76,78.81,354541.0,71.017,71.116,70.891,70.936,354541.0
2022-09-01 11:15:00,78.81,78.94,78.74,78.84,257215.0,70.936,71.053,70.873,70.963,257215.0
2022-09-01 11:20:00,78.84,78.84,78.49,78.5,193682.0,70.963,70.963,70.6479,70.6569,193682.0
2022-09-01 11:25:00,78.49,78.76,78.47,78.62,491013.0,70.6479,70.891,70.6299,70.765,491013.0
2022-09-01 11:30:00,78.64,78.78,78.54,78.78,565230.0,70.783,70.909,70.6929,70.909,565230.0
2022-09-01 11:35:00,78.79,78.92,78.62,78.8,318526.0,70.918,71.035,70.765,70.927,318526.0
2022-09-01 11:40:00,78.8,78.89,78.69,78.73,246290.0,70.927,71.008,70.828,70.864,246290.0
2022-09-01 11:45:00,78.73,78.98,78.72,78.9,358561.0,70.864,71.089,70.855,71.017,358561.0
2022-09-01 11:50:00,78.9,78.93,78.69,78.8,176743.0,71.017,71.044,70.828,70.927,176743.0
2022-09-01 11:55:00,78.8,78.95,78.72,78.95,196785.0,70.927,71.062,70.855,71.062,196785.0
2022-09-01 12:00:00,78.95,79.05,78.8,78.95,157955.0,71.062,71.152,70.927,71.062,157955.0
2022-09-01 12:05:00,78.95,79.11,78.89,79.07,178026.0,71.062,71.206,71.008,71.17,178026.0
2022-09-01 12:10:00,79.07,79.08,78.89,79.0,162679.0,71.17,71.179,71.008,71.107,162679.0
2022-09-01 12:15:00,79.0,79.02,78.8,78.89,139990.0,71.107,71.125,70.927,71.008,139990.0
2022-09-01 12:20:00,78.89,78.9,78.66,78.76,137459.0,71.008,71.017,70.801,70.891,137459.0
2022-09-01 12:25:00,78.77,78.88,78.73,78.73,113463.0,70.9,70.999,70.864,70.864,113463.0
2022-09-01 12:30:00,78.73,78.76,78.59,78.65,120630.0,70.864,70.891,70.738,70.792,120630.0
2022-09-01 12:35:00,78.64,78.64,78.31,78.33,187810.0,70.783,70.783,70.4859,70.5039,187810.0
2022-09-01 12:40:00,78.33,78.37,78.23,78.31,101478.0,70.5039,70.5399,70.4139,70.4859,101478.0
2022-09-01 12:45:00,78.3,78.39,78.21,78.36,92225.0,70.4769,70.5579,70.3959,70.5309,92225.0
2022-09-01 12:50:00,78.36,78.38,78.16,78.17,89046.0,70.5309,70.5489,70.3509,70.3599,89046.0
2022-09-01 12:55:00,78.18,78.3,78.1,78.11,192406.0,70.3689,70.4769,70.2969,70.3059,192406.0
2022-09-01 13:00:00,78.11,78.23,78.06,78.09,175998.0,70.3059,70.4139,70.2609,70.2879,175998.0
2022-09-01 13:05:00,78.09,78.14,77.98,78.12,247977.0,70.2879,70.3329,70.1889,70.3149,247977.0
2022-09-01 13:10:00,78.13,78.13,77.95,77.95,180082.0,70.3239,70.3239,70.1619,70.1619,180082.0
2022-09-01 13:15:00,77.94,78.36,77.92,78.33,294272.0,70.1529,70.5309,70.1349,70.5039,294272.0
2022-09-01 13:20:00,78.33,78.59,78.32,78.54,178488.0,70.5039,70.738,70.4949,70.6929,178488.0
2022-09-01 13:25:00,78.55,78.67,78.47,78.62,255602.0,70.7019,70.81,70.6299,70.765,255602.0
2022-09-01 13:30:00,78.61,78.64,78.5,78.5,137068.0,70.756,70.783,70.6569,70.6569,137068.0
2022-09-01 13:35:00,78.5,78.59,78.41,78.58,160335.0,70.6569,70.738,70.5759,70.7289,160335.0
2022-09-01 13:40:00,78.58,78.59,78.46,78.55,219336.0,70.7289,70.738,70.6209,70.7019,219336.0
2022-09-01 13:45:00,78.53,78.54,78.36,78.37,192612.0,70.6839,70.6929,70.5309,70.5399,192612.0
2022-09-01 13:50:00,78.37,78.52,78.36,78.5,163241.0,70.5399,70.6749,70.5309,70.6569,163241.0
2022-09-01 13:55:00,78.51,78.54,78.33,78.34,187271.0,70.6659,70.6929,70.5039,70.5129,187271.0
2022-09-01 14:00:00,78.34,78.44,78.26,78.37,307559.0,70.5129,70.6029,70.4409,70.5399,307559.0
2022-09-01 14:05:00,78.37,78.43,78.19,78.27,156964.0,70.5399,70.5939,70.3779,70.4499,156964.0
2022-09-01 14:10:00,78.27,78.37,78.17,78.28,153149.0,70.4499,70.5399,70.3599,70.4589,153149.0
2022-09-01 14:15:00,78.28,78.61,78.26,78.57,121679.0,70.4589,70.756,70.4409,70.7199,121679.0
2022-09-01 14:20:00,78.56,78.74,78.56,78.72,165477.0,70.7109,70.873,70.7109,70.855,165477.0
2022-09-01 14:25:00,78.72,78.82,78.68,78.81,172102.0,70.855,70.945,70.819,70.936,172102.0
2022-09-01 14:30:00,78.82,78.93,78.82,78.88,159775.0,70.945,71.044,70.945,70.999,159775.0
2022-09-01 14:35:00,78.87,78.91,78.75,78.79,236108.0,70.99,71.026,70.882,70.918,236108.0
2022-09-01 14:40:00,78.78,78.92,78.7,78.72,111177.0,70.909,71.035,70.837,70.855,111177.0
2022-09-01 14:45:00,78.72,78.87,78.68,78.74,147697.0,70.855,70.99,70.819,70.873,147697.0
2022-09-01 14:50:00,78.75,78.81,78.66,78.8,129568.0,70.882,70.936,70.801,70.927,129568.0
2022-09-01 14:55:00,78.8,78.87,78.64,78.64,217017.0,70.927,70.99,70.783,70.783,217017.0
2022-09-01 15:00:00,78.63,78.77,78.54,78.59,307366.0,70.774,70.9,70.6929,70.738,307366.0
2022-09-01 15:05:00,78.59,78.77,78.57,78.7,282747.0,70.738,70.9,70.7199,70.837,282747.0
2022-09-01 15:10:00,78.7,78.85,78.58,78.81,277324.0,70.837,70.972,70.7289,70.936,277324.0
2022-09-01 15:15:00,78.81,78.82,78.53,78.54,354316.0,70.936,70.945,70.6839,70.6929,354316.0
2022-09-01 15:20:00,78.54,78.57,78.45,78.5,268940.0,70.6929,70.7199,70.6119,70.6569,268940.0
2022-09-01 15:25:00,78.5,78.52,78.33,78.38,405786.0,70.6569,70.6749,70.5039,70.5489,405786.0
2022-09-01 15:30:00,78.37,78.37,78.18,78.18,866276.0,70.5399,70.5399,70.3689,70.3689,866276.0
2022-09-01 15:35:00,78.17,78.31,78.13,78.19,361741.0,70.3599,70.4859,70.3239,70.3779,361741.0
2022-09-01 15:40:00,78.19,78.23,78.1,78.2,446369.0,70.3779,70.4139,70.2969,70.3869,446369.0
2022-09-01 15:45:00,78.2,78.25,78.04,78.12,702198.0,70.3869,70.4319,70.2429,70.3149,702198.0
2022-09-01 15:50:00,78.12,78.32,78.11,78.28,882503.0,70.3149,70.4949,70.3059,70.4589,882503.0
2022-09-01 15:55:00,78.28,78.6,78.21,78.57,1557437.0,70.4589,70.747,70.3959,70.7199,1557437.0
2022-09-02 09:30:00,80.46,80.7,79.65,79.81,1230119.0,72.4211,72.6371,71.692,71.8361,1230119.0
2022-09-02 09:35:00,79.81,80.1,79.67,80.06,631284.0,71.8361,72.0971,71.71,72.0611,631284.0
2022-09-02 09:40:00,80.06,80.44,79.82,80.37,561456.0,72.0611,72.4031,71.8451,72.3401,561456.0
2022-09-02 09:45:00,80.38,80.52,79.87,79.96,739013.0,72.3491,72.4751,71.8901,71.9711,739013.0
2022-09-02 09:50:00,79.96,80.23,79.92,80.1,458521.0,71.9711,72.2141,71.9351,72.0971,458521.0
2022-09-02 09:55:00,80.1,80.21,79.89,79.9,305251.0,72.0971,72.1961,71.9081,71.9171,305251.0
2022-09-02 10:00:00,79.9,80.19,79.53,80.02,752807.0,71.9171,72.1781,71.584,72.0251,752807.0
2022-09-02 10:05:00,80.03,80.26,80.01,80.08,293525.0,72.0341,72.2411,72.0161,72.0791,293525.0
2022-09-02 10:10:00,80.09,80.56,80.08,80.41,357895.0,72.0881,72.5111,72.0791,72.3761,357895.0
2022-09-02 10:15:00,80.41,80.6,80.34,80.53,322162.0,72.3761,72.5471,72.3131,72.4841,322162.0
2022-09-02 10:20:00,80.53,80.73,80.44,80.67,237286.0,72.4841,72.6641,72.4031,72.6101,237286.0
2022-09-02 10:25:00,80.69,80.89,80.65,80.74,366321.0,72.6281,72.8082,72.5921,72.6731,366321.0
2022-09-02 10:30:00,80.74,80.93,80.68,80.77,618401.0,72.6731,72.8442,72.6191,72.7001,618401.0
2022-09-02 10:35:00,80.79,80.81,80.64,80.72,280322.0,72.7181,72.7361,72.5831,72.6551,280322.0
2022-09-02 10:40:00,80.72,80.8,80.55,80.55,183514.0,72.6551,72.7271,72.5021,72.5021,183514.0
2022-09-02 10:45:00,80.56,80.87,80.56,80.82,248469.0,72.5111,72.7902,72.5111,72.7451,248469.0
2022-09-02 10:50:00,80.81,80.89,80.59,80.62,400376.0,72.7361,72.8082,72.5381,72.5651,400376.0
2022-09-02 10:55:00,80.62,80.77,80.62,80.62,256845.0,72.5651,72.7001,72.5651,72.5651,256845.0
2022-09-02 11:00:00,80.62,80.72,80.48,80.69,272978.0,72.5651,72.6551,72.4391,72.6281,272978.0
2022-09-02 11:05:00,80.69,80.71,80.33,80.35,591154.0,72.6281,72.6461,72.3041,72.3221,591154.0
2022-09-02 11:10:00,80.35,80.51,80.29,80.51,315649.0,72.3221,72.4661,72.2681,72.4661,315649.0
2022-09-02 11:15:00,80.5,80.59,80.45,80.53,117174.0,72.4571,72.5381,72.4121,72.4841,117174.0
2022-09-02 11:20:00,80.52,80.69,80.52,80.66,188223.0,72.4751,72.6281,72.4751,72.6011,188223.0
2022-09-02 11:25:00,80.66,80.68,80.48,80.58,225850.0,72.6011,72.6191,72.4391,72.5291,225850.0
2022-09-02 11:30:00,80.59,80.71,80.51,80.67,156004.0,72.5381,72.6461,72.4661,72.6101,156004.0
2022-09-02 11:35:00,80.69,80.82,80.63,80.75,369362.0,72.6281,72.7451,72.5741,72.6821,369362.0
2022-09-02 11:40:00,80.76,80.77,80.49,80.58,269561.0,72.6911,72.7001,72.4481,72.5291,269561.0
2022-09-02 11:45:00,80.58,80.67,80.52,80.61,149009.0,72.5291,72.6101,72.4751,72.5561,149009.0
2022-09-02 11:50:00,80.62,80.78,80.57,80.77,192952.0,72.5651,72.7091,72.5201,72.7001,192952.0
2022-09-02 11:55:00,80.78,80.81,80.71,80.79,163738.0,72.7091,72.7361,72.6461,72.7181,163738.0
2022-09-02 12:00:00,80.79,80.97,80.78,80.95,167796.0,72.7181,72.8802,72.7091,72.8622,167796.0
2022-09-02 12:05:00,80.95,81.02,80.86,80.92,261030.0,72.8622,72.9252,72.7812,72.8352,261030.0
2022-09-02 12:10:00,80.92,80.92,80.77,80.81,136613.0,72.8352,72.8352,72.7001,72.7361,136613.0
2022-09-02 12:15:00,80.8,80.87,80.7,80.83,152123.0,72.7271,72.7902,72.6371,72.7541,152123.0
2022-09-02 12:20:00,80.82,80.85,80.5,80.59,170787.0,72.7451,72.7722,72.4571,72.5381,170787.0
2022-09-02 12:25:00,80.59,80.78,80.58,80.7,183491.0,72.5381,72.7091,72.5291,72.6371,183491.0
2022-09-02 12:30:00,80.7,80.7,80.43,80.59,259383.0,72.6371,72.6371,72.3941,72.5381,259383.0
2022-09-02 12:35:00,80.58,80.64,80.46,80.59,158584.0,72.5291,72.5831,72.4211,72.5381,158584.0
2022-09-02 12:40:00,80.59,80.63,80.47,80.52,246821.0,72.5381,72.5741,72.4301,72.4751,246821.0
2022-09-02 12:45:00,80.51,80.64,80.45,80.61,208570.0,72.4661,72.5831,72.4121,72.5561,208570.0
2022-09-02 12:50:00,80.6,80.61,80.39,80.5,265826.0,72.5471,72.5561,72.3581,72.4571,265826.0
2022-09-02 12:55:00,80.51,80.56,80.33,80.35,123527.0,72.4661,72.5111,72.3041,72.3221,123527.0
2022-09-02 13:00:00,80.35,80.35,80.03,80.04,252460.0,72.3221,72.3221,72.0341,72.0431,252460.0
2022-09-02 13:05:00,80.03,80.15,79.99,80.07,213701.0,72.0341,72.1421,71.9981,72.0701,213701.0
2022-09-02 13:10:00,80.06,80.24,80.0,80.16,159317.0,72.0611,72.2231,72.0071,72.1511,159317.0
2022-09-02 13:15:00,80.16,80.39,80.12,80.34,175558.0,72.1511,72.3581,72.1151,72.3131,175558.0
2022-09-02 13:20:00,80.33,80.33,79.94,79.95,178540.0,72.3041,72.3041,71.9531,71.9621,178540.0
2022-09-02 13:25:00,79.94,79.97,79.83,79.93,291710.0,71.9531,71.9801,71.8541,71.9441,291710.0
2022-09-02 13:30:00,79.92,79.93,79.69,79.77,172914.0,71.9351,71.9441,71.728,71.8001,172914.0
2022-09-02 13:35:00,79.76,79.96,79.71,79.84,222197.0,71.7911,71.9711,71.746,71.8631,222197.0
2022-09-02 13:40:00,79.84,79.98,79.83,79.93,90059.0,71.8631,71.9891,71.8541,71.9441,90059.0
2022-09-02 13:45:00,79.93,80.01,79.7,79.7,268190.0,71.9441,72.0161,71.737,71.737,268190.0
2022-09-02 13:50:00,79.7,79.79,79.56,79.77,221140.0,71.737,71.8181,71.611,71.8001,221140.0
2022-09-02 13:55:00,79.77,79.77,79.59,79.7,138403.0,71.8001,71.8001,71.638,71.737,138403.0
2022-09-02 14:00:00,79.71,79.94,79.69,79.93,134155.0,71.746,71.9531,71.728,71.9441,134155.0
2022-09-02 14:05:00,79.93,80.05,79.87,80.0,182379.0,71.9441,72.0521,71.8901,72.0071,182379.0
2022-09-02 14:10:00,80.0,80.05,79.89,79.98,154055.0,72.0071,72.0521,71.9081,71.9891,154055.0
2022-09-02 14:15:00,79.98,80.02,79.89,79.98,103356.0,71.9891,72.0251,71.9081,71.9891,103356.0
2022-09-02 14:20:00,79.98,80.09,79.96,80.05,156750.0,71.9891,72.0881,71.9711,72.0521,156750.0
2022-09-02 14:25:00,80.04,80.12,79.91,79.93,149571.0,72.0431,72.1151,71.9261,71.9441,149571.0
2022-09-02 14:30:00,79.92,80.0,79.84,79.91,161158.0,71.9351,72.0071,71.8631,71.9261,161158.0
2022-09-02 14:35:00,79.91,80.02,79.88,79.96,93281.0,71.9261,72.0251,71.8991,71.9711,93281.0
2022-09-02 14:40:00,79.97,80.22,79.9,80.21,245994.0,71.9801,72.2051,71.9171,72.1961,245994.0
2022-09-02 14:45:00,80.22,80.22,80.06,80.11,194017.0,72.2051,72.2051,72.0611,72.1061,194017.0
2022-09-02 14:50:00,80.11,80.15,80.05,80.07,150111.0,72.1061,72.1421,72.0521,72.0701,150111.0
2022-09-02 14:55:00,80.07,80.1,79.96,80.01,134476.0,72.0701,72.0971,71.9711,72.0161,134476.0
2022-09-02 15:00:00,80.02,80.29,79.99,80.25,155882.0,72.0251,72.2681,71.9981,72.2321,155882.0
2022-09-02 15:05:00,80.25,80.34,80.19,80.32,146303.0,72.2321,72.3131,72.1781,72.2951,146303.0
2022-09-02 15:10:00,80.33,80.41,80.27,80.29,203100.0,72.3041,72.3761,72.2501,72.2681,203100.0
2022-09-02 15:15:00,80.28,80.36,80.23,80.31,196292.0,72.2591,72.3311,72.2141,72.2861,196292.0
2022-09-02 15:20:00,80.3,80.41,80.1,80.16,223564.0,72.2771,72.3761,72.0971,72.1511,223564.0
2022-09-02 15:25:00,80.15,80.3,80.09,80.23,317919.0,72.1421,72.2771,72.0881,72.2141,317919.0
2022-09-02 15:30:00,80.24,80.27,80.06,80.07,300908.0,72.2231,72.2501,72.0611,72.0701,300908.0
2022-09-02 15:35:00,80.06,80.1,79.9,79.91,337448.0,72.0611,72.0971,71.9171,71.9261,337448.0
2022-09-02 15:40:00,79.91,79.93,79.72,79.72,282236.0,71.9261,71.9441,71.7551,71.7551,282236.0
2022-09-02 15:45:00,79.73,79.84,79.68,79.74,574296.0,71.7641,71.8631,71.719,71.7731,574296.0
2022-09-02 15:50:00,79.75,80.05,79.73,80.05,957002.0,71.7821,72.0521,71.7641,72.0521,957002.0
2022-09-02 15:55:00,80.04,80.16,79.9,80.08,1631150.0,72.0431,72.1511,71.9171,72.0791,1631150.0
2022-09-06 09:30:00,80.71,80.98,80.42,80.43,1146979.0,72.6461,72.8892,72.3851,72.3941,1146979.0
2022-09-06 09:35:00,80.43,80.79,80.41,80.6,537363.0,72.3941,72.7181,72.3761,72.5471,537363.0
2022-09-06 09:40:00,80.59,80.59,80.24,80.29,480300.0,72.5381,72.5381,72.2231,72.2681,480300.0
2022-09-06 09:45:00,80.29,80.36,80.02,80.1,354766.0,72.2681,72.3311,72.0251,72.0971,354766.0
2022-09-06 09:50:00,80.1,80.14,79.58,79.66,377452.0,72.0971,72.1331,71.629,71.701,377452.0
2022-09-06 09:55:00,79.66,79.96,79.62,79.92,340046.0,71.701,71.9711,71.665,71.9351,340046.0
2022-09-06 10:00:00,79.91,80.02,79.49,79.57,625316.0,71.9261,72.0251,71.548,71.62,625316.0
2022-09-06 10:05:00,79.56,79.67,79.26,79.31,392327.0,71.611,71.71,71.341,71.386,392327.0
2022-09-06 10:10:00,79.31,79.33,79.03,79.12,494690.0,71.386,71.404,71.134,71.215,494690.0
2022-09-06 10:15:00,79.12,79.21,78.89,79.13,571650.0,71.215,71.296,71.008,71.224,571650.0
2022-09-06 10:20:00,79.13,79.21,79.05,79.16,296805.0,71.224,71.296,71.152,71.251,296805.0
2022-09-06 10:25:00,79.15,79.38,78.99,79.14,364668.0,71.242,71.449,71.098,71.233,364668.0
2022-09-06 10:30:00,79.14,79.15,78.9,79.06,497470.0,71.233,71.242,71.017,71.161,497470.0
2022-09-06 10:35:00,79.06,79.33,78.93,79.3,372641.0,71.161,71.404,71.044,71.377,372641.0
2022-09-06 10:40:00,79.32,79.48,79.06,79.15,465176.0,71.395,71.539,71.161,71.242,465176.0
2022-09-06 10:45:00,79.13,79.33,79.09,79.24,203344.0,71.224,71.404,71.188,71.323,203344.0
2022-09-06 10:50:00,79.25,79.51,79.24,79.41,234841.0,71.332,71.566,71.323,71.476,234841.0
2022-09-06 10:55:00,79.4,79.65,79.39,79.41,325997.0,71.467,71.692,71.458,71.476,325997.0
2022-09-06 11:00:00,79.41,79.42,79.18,79.32,277966.0,71.476,71.485,71.269,71.395,277966.0
2022-09-06 11:05:00,79.32,79.52,79.29,79.39,222880.0,71.395,71.575,71.368,71.458,222880.0
2022-09-06 11:10:00,79.39,79.43,79.2,79.41,286450.0,71.458,71.494,71.287,71.476,286450.0
2022-09-06 11:15:00,79.42,79.48,79.24,79.27,143095.0,71.485,71.539,71.323,71.35,143095.0
2022-09-06 11:20:00,79.28,79.28,79.14,79.16,176869.0,71.359,71.359,71.233,71.251,176869.0
2022-09-06 11:25:00,79.16,79.34,78.92,79.31,345786.0,71.251,71.413,71.035,71.386,345786.0
2022-09-06 11:30:00,79.29,79.69,79.27,79.61,259001.0,71.368,71.728,71.35,71.656,259001.0
2022-09-06 11:35:00,79.63,79.66,79.45,79.46,173096.0,71.674,71.701,71.512,71.521,173096.0
2022-09-06 11:40:00,79.46,79.84,79.46,79.73,191589.0,71.521,71.8631,71.521,71.7641,191589.0
2022-09-06 11:45:00,79.74,79.86,79.73,79.86,141508.0,71.7731,71.8811,71.7641,71.8811,141508.0
2022-09-06 11:50:00,79.85,80.03,79.84,79.95,146959.0,71.8721,72.0341,71.8631,71.9621,146959.0
2022-09-06 11:55:00,79.94,80.09,79.9,79.97,225766.0,71.9531,72.0881,71.9171,71.9801,225766.0
2022-09-06 12:00:00,79.97,80.03,79.85,79.88,112879.0,71.9801,72.0341,71.8721,71.8991,112879.0
2022-09-06 12:05:00,79.89,79.9,79.59,79.61,183589.0,71.9081,71.9171,71.638,71.656,183589.0
2022-09-06 12:10:00,79.6,79.66,79.53,79.59,104623.0,71.647,71.701,71.584,71.638,104623.0
2022-09-06 12:15:00,79.59,79.64,79.44,79.59,165673.0,71.638,71.683,71.503,71.638,165673.0
2022-09-06 12:20:00,79.59,79.65,79.51,79.52,89997.0,71.638,71.692,71.566,71.575,89997.0
2022-09-06 12:25:00,79.51,79.61,79.45,79.55,111720.0,71.566,71.656,71.512,71.602,111720.0
2022-09-06 12:30:00,79.54,79.66,79.36,79.38,156518.0,71.593,71.701,71.431,71.449,156518.0
2022-09-06 12:35:00,79.39,79.56,79.37,79.56,92452.0,71.458,71.611,71.44,71.611,92452.0
2022-09-06 12:40:00,79.56,79.69,79.55,79.68,94155.0,71.611,71.728,71.602,71.719,94155.0
2022-09-06 12:45:00,79.68,79.82,79.67,79.76,224754.0,71.719,71.8451,71.71,71.7911,224754.0
2022-09-06 12:50:00,79.76,79.77,79.59,79.73,77351.0,71.7911,71.8001,71.638,71.7641,77351.0
2022-09-06 12:55:00,79.72,79.75,79.62,79.66,58530.0,71.7551,71.7821,71.665,71.701,58530.0
2022-09-06 13:00:00,79.65,79.65,79.48,79.6,169731.0,71.692,71.692,71.539,71.647,169731.0
2022-09-06 13:05:00,79.59,79.62,79.43,79.43,105968.0,71.638,71.665,71.494,71.494,105968.0
2022-09-06 13:10:00,79.43,79.49,79.31,79.37,104705.0,71.494,71.548,71.386,71.44,104705.0
2022-09-06 13:15:00,79.36,79.45,79.24,79.4,144085.0,71.431,71.512,71.323,71.467,144085.0
2022-09-06 13:20:00,79.4,79.47,79.32,79.35,102422.0,71.467,71.53,71.395,71.422,102422.0
2022-09-06 13:25:00,79.35,79.38,79.21,79.32,83617.0,71.422,71.449,71.296,71.395,83617.0
2022-09-06 13:30:00,79.31,79.39,79.29,79.3,116149.0,71.386,71.458,71.368,71.377,116149.0
2022-09-06 13:35:00,79.29,79.33,79.19,79.24,74408.0,71.368,71.404,71.278,71.323,74408.0
2022-09-06 13:40:00,79.24,79.28,79.09,79.15,84687.0,71.323,71.359,71.188,71.242,84687.0
2022-09-06 13:45:00,79.16,79.2,78.98,79.05,143019.0,71.251,71.287,71.089,71.152,143019.0
2022-09-06 13:50:00,79.05,79.09,78.98,79.05,146134.0,71.152,71.188,71.089,71.152,146134.0
2022-09-06 13:55:00,79.04,79.16,79.0,79.13,101839.0,71.143,71.251,71.107,71.224,101839.0
2022-09-06 14:00:00,79.13,79.26,79.1,79.16,116221.0,71.224,71.341,71.197,71.251,116221.0
2022-09-06 14:05:00,79.15,79.34,79.12,79.32,141592.0,71.242,71.413,71.215,71.395,141592.0
2022-09-06 14:10:00,79.33,79.51,79.32,79.48,296636.0,71.404,71.566,71.395,71.539,296636.0
2022-09-06 14:15:00,79.48,79.59,79.46,79.5,147915.0,71.539,71.638,71.521,71.557,147915.0
2022-09-06 14:20:00,79.5,79.58,79.45,79.58,174430.0,71.557,71.629,71.512,71.629,174430.0
2022-09-06 14:25:00,79.57,79.61,79.48,79.57,173371.0,71.62,71.656,71.539,71.62,173371.0
2022-09-06 14:30:00,79.57,79.61,79.4,79.52,154523.0,71.62,71.656,71.467,71.575,154523.0
2022-09-06 14:35:00,79.52,79.57,79.43,79.55,63880.0,71.575,71.62,71.494,71.602,63880.0
2022-09-06 14:40:00,79.54,79.55,79.44,79.47,88279.0,71.593,71.602,71.503,71.53,88279.0
2022-09-06 14:45:00,79.47,79.54,79.39,79.47,81696.0,71.53,71.593,71.458,71.53,81696.0
2022-09-06 14:50:00,79.46,79.46,79.28,79.38,92112.0,71.521,71.521,71.359,71.449,92112.0
2022-09-06 14:55:00,79.38,79.41,79.21,79.27,84186.0,71.449,71.476,71.296,71.35,84186.0
2022-09-06 15:00:00,79.27,79.33,79.19,79.22,273108.0,71.35,71.404,71.278,71.305,273108.0
2022-09-06 15:05:00,79.21,79.5,79.21,79.48,111223.0,71.296,71.557,71.296,71.539,111223.0
2022-09-06 15:10:00,79.48,79.48,79.37,79.41,112809.0,71.539,71.539,71.44,71.476,112809.0
2022-09-06 15:15:00,79.4,79.48,79.18,79.19,227730.0,71.467,71.539,71.269,71.278,227730.0
2022-09-06 15:20:00,79.18,79.29,79.09,79.27,404324.0,71.269,71.368,71.188,71.35,404324.0
2022-09-06 15:25:00,79.27,79.38,79.26,79.3,341107.0,71.35,71.449,71.341,71.377,341107.0
2022-09-06 15:30:00,79.3,79.36,79.12,79.21,280303.0,71.377,71.431,71.215,71.296,280303.0
2022-09-06 15:35:00,79.22,79.29,79.09,79.14,263798.0,71.305,71.368,71.188,71.233,263798.0
2022-09-06 15:40:00,79.14,79.52,79.14,79.52,300192.0,71.233,71.575,71.233,71.575,300192.0
2022-09-06 15:45:00,79.51,79.53,79.3,79.39,363517.0,71.566,71.584,71.377,71.458,363517.0
2022-09-06 15:50:00,79.39,79.39,79.12,79.18,547662.0,71.458,71.458,71.215,71.269,547662.0
2022-09-06 15:55:00,79.18,79.25,78.96,79.22,832224.0,71.269,71.332,71.071,71.305,832224.0
2022-09-07 09:30:00,77.5,77.53,76.78,77.29,1719007.0,69.7569,69.7839,69.1088,69.5678,1719007.0
2022-09-07 09:35:00,77.28,77.82,77.12,77.44,1063471.0,69.5588,70.0449,69.4148,69.7028,1063471.0
2022-09-07 09:40:00,77.44,77.59,77.07,77.53,700336.0,69.7028,69.8379,69.3698,69.7839,700336.0
2022-09-07 09:45:00,77.54,77.75,77.37,77.38,551642.0,69.7929,69.9819,69.6398,69.6488,551642.0
2022-09-07 09:50:00,77.39,77.47,77.06,77.34,559253.0,69.6578,69.7299,69.3608,69.6128,559253.0
2022-09-07 09:55:00,77.34,77.67,77.24,77.61,629469.0,69.6128,69.9099,69.5228,69.8559,629469.0
2022-09-07 10:00:00,77.61,77.89,77.32,77.82,562742.0,69.8559,70.1079,69.5948,70.0449,562742.0
2022-09-07 10:05:00,77.82,77.93,77.46,77.52,351217.0,70.0449,70.1439,69.7209,69.7749,351217.0
2022-09-07 10:10:00,77.53,77.67,77.39,77.41,300773.0,69.7839,69.9099,69.6578,69.6758,300773.0
2022-09-07 10:15:00,77.41,77.58,77.31,77.43,645476.0,69.6758,69.8289,69.5858,69.6938,645476.0
2022-09-07 10:20:00,77.42,77.71,77.4,77.53,378645.0,69.6848,69.9459,69.6668,69.7839,378645.0
2022-09-07 10:25:00,77.53,77.94,77.5,77.92,563184.0,69.7839,70.1529,69.7569,70.1349,563184.0
2022-09-07 10:30:00,77.92,78.22,77.92,78.2,720587.0,70.1349,70.4049,70.1349,70.3869,720587.0
2022-09-07 10:35:00,78.21,78.34,78.09,78.15,208753.0,70.3959,70.5129,70.2879,70.3419,208753.0
2022-09-07 10:40:00,78.14,78.56,78.12,78.26,330066.0,70.3329,70.7109,70.3149,70.4409,330066.0
2022-09-07 10:45:00,78.26,78.38,78.13,78.17,235529.0,70.4409,70.5489,70.3239,70.3599,235529.0
2022-09-07 10:50:00,78.17,78.4,78.15,78.35,171891.0,70.3599,70.5669,70.3419,70.5219,171891.0
2022-09-07 10:55:00,78.34,78.42,78.14,78.18,160441.0,70.5129,70.5849,70.3329,70.3689,160441.0
2022-09-07 11:00:00,78.17,78.35,78.1,78.22,208792.0,70.3599,70.5219,70.2969,70.4049,208792.0
2022-09-07 11:05:00,78.23,78.29,78.09,78.21,215140.0,70.4139,70.4679,70.2879,70.3959,215140.0
2022-09-07 11:10:00,78.21,78.42,78.21,78.29,163511.0,70.3959,70.5849,70.3959,70.4679,163511.0
2022-09-07 11:15:00,78.29,78.33,78.14,78.19,180035.0,70.4679,70.5039,70.3329,70.3779,180035.0
2022-09-07 11:20:00,78.19,78.36,78.14,78.23,611084.0,70.3779,70.5309,70.3329,70.4139,611084.0
2022-09-07 11:25:00,78.22,78.34,78.11,78.15,312704.0,70.4049,70.5129,70.3059,70.3419,312704.0
2022-09-07 11:30:00,78.15,78.16,77.85,77.96,887467.0,70.3419,70.3509,70.0719,70.1709,887467.0
2022-09-07 11:35:00,77.96,78.09,77.95,78.06,348010.0,70.1709,70.2879,70.1619,70.2609,348010.0
2022-09-07 11:40:00,78.06,78.25,78.03,78.17,173387.0,70.2609,70.4319,70.2339,70.3599,173387.0
2022-09-07 11:45:00,78.17,78.22,78.08,78.15,122478.0,70.3599,70.4049,70.2789,70.3419,122478.0
2022-09-07 11:50:00,78.16,78.16,78.01,78.07,124759.0,70.3509,70.3509,70.2159,70.2699,124759.0
2022-09-07 11:55:00,78.08,78.14,77.93,78.01,171858.0,70.2789,70.3329,70.1439,70.2159,171858.0
2022-09-07 12:00:00,78.01,78.12,77.97,78.1,143830.0,70.2159,70.3149,70.1799,70.2969,143830.0
2022-09-07 12:05:00,78.1,78.2,77.97,78.1,168546.0,70.2969,70.3869,70.1799,70.2969,168546.0
2022-09-07 12:10:00,78.1,78.12,77.88,77.94,140787.0,70.2969,70.3149,70.0989,70.1529,140787.0
2022-09-07 12:15:00,77.94,77.94,77.67,77.7,243498.0,70.1529,70.1529,69.9099,69.9369,243498.0
2022-09-07 12:20:00,77.7,77.7,77.48,77.52,415304.0,69.9369,69.9369,69.7389,69.7749,415304.0
2022-09-07 12:25:00,77.53,77.67,77.48,77.66,274843.0,69.7839,69.9099,69.7389,69.9009,274843.0
2022-09-07 12:30:00,77.65,77.66,77.51,77.59,126192.0,69.8919,69.9009,69.7659,69.8379,126192.0
2022-09-07 12:35:00,77.58,77.68,77.52,77.67,207055.0,69.8289,69.9189,69.7749,69.9099,207055.0
2022-09-07 12:40:00,77.67,77.79,77.62,77.75,215814.0,69.9099,70.0179,69.8649,69.9819,215814.0
2022-09-07 12:45:00,77.77,77.81,77.63,77.67,189522.0,69.9999,70.0359,69.8739,69.9099,189522.0
2022-09-07 12:50:00,77.67,77.74,77.63,77.7,108961.0,69.9099,69.9729,69.8739,69.9369,108961.0
2022-09-07 12:55:00,77.69,77.76,77.62,77.75,131434.0,69.9279,69.9909,69.8649,69.9819,131434.0
2022-09-07 13:00:00,77.74,77.91,77.72,77.85,192113.0,69.9729,70.1259,69.9549,70.0719,192113.0
2022-09-07 13:05:00,77.85,77.99,77.83,77.99,164989.0,70.0719,70.1979,70.0539,70.1979,164989.0
2022-09-07 13:10:00,77.98,78.09,77.96,78.06,415761.0,70.1889,70.2879,70.1709,70.2609,415761.0
2022-09-07 13:15:00,78.07,78.14,78.04,78.12,153517.0,70.2699,70.3329,70.2429,70.3149,153517.0
2022-09-07 13:20:00,78.13,78.16,78.06,78.07,195376.0,70.3239,70.3509,70.2609,70.2699,195376.0
2022-09-07 13:25:00,78.08,78.09,77.94,77.97,193472.0,70.2789,70.2879,70.1529,70.1799,193472.0
2022-09-07 13:30:00,77.96,78.04,77.9,78.02,130278.0,70.1709,70.2429,70.1169,70.2249,130278.0
2022-09-07 13:35:00,78.01,78.11,77.98,78.06,144027.0,70.2159,70.3059,70.1889,70.2609,144027.0
2022-09-07 13:40:00,78.06,78.2,78.03,78.2,88482.0,70.2609,70.3869,70.2339,70.3869,88482.0
2022-09-07 13:45:00,78.2,78.24,78.09,78.22,342532.0,70.3869,70.4229,70.2879,70.4049,342532.0
2022-09-07 13:50:00,78.22,78.37,78.19,78.3,166274.0,70.4049,70.5399,70.3779,70.4769,166274.0
2022-09-07 13:55:00,78.3,78.43,78.24,78.36,246843.0,70.4769,70.5939,70.4229,70.5309,246843.0
2022-09-07 14:00:00,78.36,78.47,78.25,78.41,309606.0,70.5309,70.6299,70.4319,70.5759,309606.0
2022-09-07 14:05:00,78.42,78.47,78.36,78.41,208496.0,70.5849,70.6299,70.5309,70.5759,208496.0
2022-09-07 14:10:00,78.41,78.51,78.34,78.47,217124.0,70.5759,70.6659,70.5129,70.6299,217124.0
2022-09-07 14:15:00,78.47,78.5,78.28,78.29,320629.0,70.6299,70.6569,70.4589,70.4679,320629.0
2022-09-07 14:20:00,78.3,78.32,78.2,78.26,297701.0,70.4769,70.4949,70.3869,70.4409,297701.0
2022-09-07 14:25:00,78.27,78.32,78.17,78.3,173162.0,70.4499,70.4949,70.3599,70.4769,173162.0
2022-09-07 14:30:00,78.31,78.33,78.2,78.27,401006.0,70.4859,70.5039,70.3869,70.4499,401006.0
2022-09-07 14:35:00,78.26,78.26,78.06,78.07,209124.0,70.4409,70.4409,70.2609,70.2699,209124.0
2022-09-07 14:40:00,78.07,78.16,78.06,78.13,208859.0,70.2699,70.3509,70.2609,70.3239,208859.0
2022-09-07 14:45:00,78.13,78.13,78.02,78.08,247871.0,70.3239,70.3239,70.2249,70.2789,247871.0
2022-09-07 14:50:00,78.08,78.2,78.06,78.16,224962.0,70.2789,70.3869,70.2609,70.3509,224962.0
2022-09-07 14:55:00,78.16,78.17,78.1,78.12,141744.0,70.3509,70.3599,70.2969,70.3149,141744.0
2022-09-07 15:00:00,78.13,78.14,78.01,78.1,188620.0,70.3239,70.3329,70.2159,70.2969,188620.0
2022-09-07 15:05:00,78.09,78.24,78.06,78.22,196180.0,70.2879,70.4229,70.2609,70.4049,196180.0
2022-09-07 15:10:00,78.23,78.37,78.19,78.36,127152.0,70.4139,70.5399,70.3779,70.5309,127152.0
2022-09-07 15:15:00,78.37,78.39,78.23,78.29,314441.0,70.5399,70.5579,70.4139,70.4679,314441.0
2022-09-07 15:20:00,78.28,78.49,78.27,78.48,155396.0,70.4589,70.6479,70.4499,70.6389,155396.0
2022-09-07 15:25:00,78.48,78.61,78.45,78.56,154850.0,70.6389,70.756,70.6119,70.7109,154850.0
2022-09-07 15:30:00,78.58,78.58,78.47,78.53,186854.0,70.7289,70.7289,70.6299,70.6839,186854.0
2022-09-07 15:35:00,78.53,78.55,78.19,78.25,319778.0,70.6839,70.7019,70.3779,70.4319,319778.0
2022-09-07 15:40:00,78.26,78.47,78.23,78.46,381813.0,70.4409,70.6299,70.4139,70.6209,381813.0
2022-09-07 15:45:00,78.46,78.64,78.43,78.61,320487.0,70.6209,70.783,70.5939,70.756,320487.0
2022-09-07 15:50:00,78.62,78.63,78.27,78.34,716595.0,70.765,70.774,70.4499,70.5129,716595.0
2022-09-07 15:55:00,78.34,78.35,78.19,78.32,1064594.0,70.5129,70.5219,70.3779,70.4949,1064594.0
2022-09-08 09:30:00,78.65,78.78,78.23,78.46,1019493.0,70.792,70.909,70.4139,70.6209,1019493.0
2022-09-08 09:35:00,78.46,78.53,78.26,78.4,540666.0,70.6209,70.6839,70.4409,70.5669,540666.0
2022-09-08 09:40:00,78.4,78.56,78.2,78.39,747278.0,70.5669,70.7109,70.3869,70.5579,747278.0
2022-09-08 09:45:00,78.38,78.55,78.19,78.42,438358.0,70.5489,70.7019,70.3779,70.5849,438358.0
2022-09-08 09:50:00,78.43,78.54,78.17,78.52,422606.0,70.5939,70.6929,70.3599,70.6749,422606.0
2022-09-08 09:55:00,78.53,78.79,78.53,78.7,286626.0,70.6839,70.918,70.6839,70.837,286626.0
2022-09-08 10:00:00,78.69,78.7,78.31,78.44,316929.0,70.828,70.837,70.4859,70.6029,316929.0
2022-09-08 10:05:00,78.43,78.52,78.33,78.41,281631.0,70.5939,70.6749,70.5039,70.5759,281631.0
2022-09-08 10:10:00,78.4,78.46,78.12,78.18,357677.0,70.5669,70.6209,70.3149,70.3689,357677.0
2022-09-08 10:15:00,78.17,78.39,78.06,78.36,358017.0,70.3599,70.5579,70.2609,70.5309,358017.0
2022-09-08 10:20:00,78.38,78.48,78.11,78.19,310410.0,70.5489,70.6389,70.3059,70.3779,310410.0
2022-09-08 10:25:00,78.18,78.2,77.99,78.16,320200.0,70.3689,70.3869,70.1979,70.3509,320200.0
2022-09-08 10:30:00,78.16,78.33,78.06,78.21,277628.0,70.3509,70.5039,70.2609,70.3959,277628.0
2022-09-08 10:35:00,78.22,78.26,78.07,78.13,246882.0,70.4049,70.4409,70.2699,70.3239,246882.0
2022-09-08 10:40:00,78.14,78.31,78.07,78.18,143910.0,70.3329,70.4859,70.2699,70.3689,143910.0
2022-09-08 10:45:00,78.18,78.2,78.04,78.07,467887.0,70.3689,70.3869,70.2429,70.2699,467887.0
2022-09-08 10:50:00,78.07,78.27,78.01,78.23,313855.0,70.2699,70.4499,70.2159,70.4139,313855.0
2022-09-08 10:55:00,78.23,78.37,78.15,78.23,248584.0,70.4139,70.5399,70.3419,70.4139,248584.0
2022-09-08 11:00:00,78.23,78.33,77.87,78.25,828730.0,70.4139,70.5039,70.0899,70.4319,828730.0
2022-09-08 11:05:00,78.24,78.46,78.24,78.37,281816.0,70.4229,70.6209,70.4229,70.5399,281816.0
2022-09-08 11:10:00,78.37,78.41,78.21,78.35,193304.0,70.5399,70.5759,70.3959,70.5219,193304.0
2022-09-08 11:15:00,78.34,78.44,78.28,78.37,190764.0,70.5129,70.6029,70.4589,70.5399,190764.0
2022-09-08 11:20:00,78.36,78.38,78.26,78.3,246695.0,70.5309,70.5489,70.4409,70.4769,246695.0
2022-09-08 11:25:00,78.3,78.41,78.29,78.35,211023.0,70.4769,70.5759,70.4679,70.5219,211023.0
2022-09-08 11:30:00,78.35,78.57,78.28,78.56,216079.0,70.5219,70.7199,70.4589,70.7109,216079.0
2022-09-08 11:35:00,78.55,78.61,78.42,78.46,172852.0,70.7019,70.756,70.5849,70.6209,172852.0
2022-09-08 11:40:00,78.45,78.49,78.36,78.4,184335.0,70.6119,70.6479,70.5309,70.5669,184335.0
2022-09-08 11:45:00,78.39,78.42,78.31,78.35,152634.0,70.5579,70.5849,70.4859,70.5219,152634.0
2022-09-08 11:50:00,78.34,78.49,78.3,78.44,226397.0,70.5129,70.6479,70.4769,70.6029,226397.0
2022-09-08 11:55:00,78.45,78.51,78.41,78.44,150043.0,70.6119,70.6659,70.5759,70.6029,150043.0
2022-09-08 12:00:00,78.44,78.48,78.09,78.12,277850.0,70.6029,70.6389,70.2879,70.3149,277850.0
2022-09-08 12:05:00,78.12,78.16,77.95,77.98,320379.0,70.3149,70.3509,70.1619,70.1889,320379.0
2022-09-08 12:10:00,77.98,78.0,77.8,77.82,391619.0,70.1889,70.2069,70.0269,70.0449,391619.0
2022-09-08 12:15:00,77.81,78.0,77.69,77.96,256112.0,70.0359,70.2069,69.9279,70.1709,256112.0
2022-09-08 12:20:00,77.95,77.99,77.76,77.93,253581.0,70.1619,70.1979,69.9909,70.1439,253581.0
2022-09-08 12:25:00,77.94,78.09,77.9,78.03,250794.0,70.1529,70.2879,70.1169,70.2339,250794.0
2022-09-08 12:30:00,78.03,78.19,77.99,78.08,161904.0,70.2339,70.3779,70.1979,70.2789,161904.0
2022-09-08 12:35:00,78.08,78.24,78.07,78.19,137556.0,70.2789,70.4229,70.2699,70.3779,137556.0
2022-09-08 12:40:00,78.19,78.45,78.15,78.39,208861.0,70.3779,70.6119,70.3419,70.5579,208861.0
2022-09-08 12:45:00,78.39,78.6,78.34,78.59,203222.0,70.5579,70.747,70.5129,70.738,203222.0
2022-09-08 12:50:00,78.58,78.73,78.56,78.73,201910.0,70.7289,70.864,70.7109,70.864,201910.0
2022-09-08 12:55:00,78.73,78.75,78.6,78.6,165355.0,70.864,70.882,70.747,70.747,165355.0
2022-09-08 13:00:00,78.61,78.8,78.61,78.75,269959.0,70.756,70.927,70.756,70.882,269959.0
2022-09-08 13:05:00,78.73,78.8,78.66,78.79,172625.0,70.864,70.927,70.801,70.918,172625.0
2022-09-08 13:10:00,78.79,79.03,78.77,79.0,600678.0,70.918,71.134,70.9,71.107,600678.0
2022-09-08 13:15:00,79.01,79.02,78.85,78.93,611574.0,71.116,71.125,70.972,71.044,611574.0
2022-09-08 13:20:00,78.92,78.93,78.82,78.84,192507.0,71.035,71.044,70.945,70.963,192507.0
2022-09-08 13:25:00,78.83,78.91,78.69,78.7,245391.0,70.954,71.026,70.828,70.837,245391.0
2022-09-08 13:30:00,78.7,78.73,78.6,78.67,284380.0,70.837,70.864,70.747,70.81,284380.0
2022-09-08 13:35:00,78.67,78.78,78.63,78.67,184242.0,70.81,70.909,70.774,70.81,184242.0
2022-09-08 13:40:00,78.68,78.7,78.6,78.65,126615.0,70.819,70.837,70.747,70.792,126615.0
2022-09-08 13:45:00,78.65,78.7,78.63,78.7,198272.0,70.792,70.837,70.774,70.837,198272.0
2022-09-08 13:50:00,78.71,78.78,78.66,78.71,106212.0,70.846,70.909,70.801,70.846,106212.0
2022-09-08 13:55:00,78.72,78.81,78.56,78.73,277800.0,70.855,70.936,70.7109,70.864,277800.0
2022-09-08 14:00:00,78.73,78.98,78.73,78.96,262983.0,70.864,71.089,70.864,71.071,262983.0
2022-09-08 14:05:00,78.97,79.03,78.83,78.84,179611.0,71.08,71.134,70.954,70.963,179611.0
2022-09-08 14:10:00,78.85,78.95,78.8,78.92,236620.0,70.972,71.062,70.927,71.035,236620.0
2022-09-08 14:15:00,78.92,79.02,78.86,78.93,196484.0,71.035,71.125,70.981,71.044,196484.0
2022-09-08 14:20:00,78.92,79.0,78.83,78.94,249939.0,71.035,71.107,70.954,71.053,249939.0
2022-09-08 14:25:00,78.95,79.01,78.91,78.92,136914.0,71.062,71.116,71.026,71.035,136914.0
2022-09-08 14:30:00,78.91,78.96,78.87,78.93,155099.0,71.026,71.071,70.99,71.044,155099.0
2022-09-08 14:35:00,78.92,78.94,78.74,78.75,205057.0,71.035,71.053,70.873,70.882,205057.0
2022-09-08 14:40:00,78.75,78.79,78.52,78.62,380622.0,70.882,70.918,70.6749,70.765,380622.0
2022-09-08 14:45:00,78.62,78.68,78.42,78.47,443322.0,70.765,70.819,70.5849,70.6299,443322.0
2022-09-08 14:50:00,78.47,78.57,78.44,78.53,172947.0,70.6299,70.7199,70.6029,70.6839,172947.0
2022-09-08 14:55:00,78.53,78.53,78.37,78.45,420515.0,70.6839,70.6839,70.5399,70.6119,420515.0
2022-09-08 15:00:00,78.45,78.53,78.33,78.43,373713.0,70.6119,70.6839,70.5039,70.5939,373713.0
2022-09-08 15:05:00,78.42,78.5,78.32,78.33,215875.0,70.5849,70.6569,70.4949,70.5039,215875.0
2022-09-08 15:10:00,78.34,78.41,78.25,78.4,171341.0,70.5129,70.5759,70.4319,70.5669,171341.0
2022-09-08 15:15:00,78.4,78.5,78.34,78.48,213359.0,70.5669,70.6569,70.5129,70.6389,213359.0
2022-09-08 15:20:00,78.48,78.58,78.47,78.55,120168.0,70.6389,70.7289,70.6299,70.7019,120168.0
2022-09-08 15:25:00,78.56,78.59,78.51,78.55,181331.0,70.7109,70.738,70.6659,70.7019,181331.0
2022-09-08 15:30:00,78.55,78.62,78.46,78.47,193889.0,70.7019,70.765,70.6209,70.6299,193889.0
2022-09-08 15:35:00,78.48,78.6,78.43,78.55,224339.0,70.6389,70.747,70.5939,70.7019,224339.0
2022-09-08 15:40:00,78.55,78.56,78.37,78.41,226978.0,70.7019,70.7109,70.5399,70.5759,226978.0
2022-09-08 15:45:00,78.4,78.53,78.37,78.42,341762.0,70.5669,70.6839,70.5399,70.5849,341762.0
2022-09-08 15:50:00,78.41,78.63,78.37,78.61,587585.0,70.5759,70.774,70.5399,70.756,587585.0
2022-09-08 15:55:00,78.62,78.69,78.54,78.66,823856.0,70.765,70.828,70.6929,70.801,823856.0
2022-09-09 09:30:00,80.15,80.24,79.72,80.03,884514.0,72.1421,72.2231,71.7551,72.0341,884514.0
2022-09-09 09:35:00,80.03,80.12,79.88,80.05,457360.0,72.0341,72.1151,71.8991,72.0521,457360.0
2022-09-09 09:40:00,80.06,80.17,79.91,79.91,304796.0,72.0611,72.1601,71.9261,71.9261,304796.0
2022-09-09 09:45:00,79.9,80.01,79.67,79.73,566030.0,71.9171,72.0161,71.71,71.7641,566030.0
2022-09-09 09:50:00,79.74,79.98,79.67,79.9,374940.0,71.7731,71.9891,71.71,71.9171,374940.0
2022-09-09 09:55:00,79.89,79.96,79.78,79.86,219749.0,71.9081,71.9711,71.8091,71.8811,219749.0
2022-09-09 10:00:00,79.85,80.05,79.81,79.86,375287.0,71.8721,72.0521,71.8361,71.8811,375287.0
2022-09-09 10:05:00,79.86,80.23,79.77,80.11,338807.0,71.8811,72.2141,71.8001,72.1061,338807.0
2022-09-09 10:10:00,80.11,80.13,79.81,79.83,181594.0,72.1061,72.1241,71.8361,71.8541,181594.0
2022-09-09 10:15:00,79.83,79.99,79.66,79.67,158087.0,71.8541,71.9981,71.701,71.71,158087.0
2022-09-09 10:20:00,79.67,79.8,79.64,79.8,155407.0,71.71,71.8271,71.683,71.8271,155407.0
2022-09-09 10:25:00,79.81,79.84,79.66,79.79,108802.0,71.8361,71.8631,71.701,71.8181,108802.0
2022-09-09 10:30:00,79.78,79.88,79.73,79.84,97003.0,71.8091,71.8991,71.7641,71.8631,97003.0
2022-09-09 10:35:00,79.85,79.93,79.46,79.47,186888.0,71.8721,71.9441,71.521,71.53,186888.0
2022-09-09 10:40:00,79.47,79.71,79.45,79.68,178822.0,71.53,71.746,71.512,71.719,178822.0
2022-09-09 10:45:00,79.68,79.87,79.62,79.81,124733.0,71.719,71.8901,71.665,71.8361,124733.0
2022-09-09 10:50:00,79.83,79.96,79.78,79.78,159112.0,71.8541,71.9711,71.8091,71.8091,159112.0
2022-09-09 10:55:00,79.78,79.85,79.69,79.77,127134.0,71.8091,71.8721,71.728,71.8001,127134.0
2022-09-09 11:00:00,79.77,79.83,79.65,79.81,381884.0,71.8001,71.8541,71.692,71.8361,381884.0
2022-09-09 11:05:00,79.8,79.89,79.78,79.79,265125.0,71.8271,71.9081,71.8091,71.8181,265125.0
2022-09-09 11:10:00,79.79,79.93,79.76,79.83,272218.0,71.8181,71.9441,71.7911,71.8541,272218.0
2022-09-09 11:15:00,79.84,80.01,79.83,79.95,157906.0,71.8631,72.0161,71.8541,71.9621,157906.0
2022-09-09 11:20:00,79.95,79.97,79.87,79.91,174854.0,71.9621,71.9801,71.8901,71.9261,174854.0
2022-09-09 11:25:00,79.91,79.93,79.77,79.78,612237.0,71.9261,71.9441,71.8001,71.8091,612237.0
2022-09-09 11:30:00,79.78,79.86,79.7,79.73,225341.0,71.8091,71.8811,71.737,71.7641,225341.0
2022-09-09 11:35:00,79.75,79.9,79.72,79.9,104722.0,71.7821,71.9171,71.7551,71.9171,104722.0
2022-09-09 11:40:00,79.89,80.07,79.88,80.05,171544.0,71.9081,72.0701,71.8991,72.0521,171544.0
2022-09-09 11:45:00,80.06,80.12,79.98,80.02,268534.0,72.0611,72.1151,71.9891,72.0251,268534.0
2022-09-09 11:50:00,80.01,80.03,79.94,79.95,128640.0,72.0161,72.0341,71.9531,71.9621,128640.0
2022-09-09 11:55:00,79.96,80.02,79.92,80.0,103411.0,71.9711,72.0251,71.9351,72.0071,103411.0
2022-09-09 12:00:00,80.0,80.07,79.87,79.92,142090.0,72.0071,72.0701,71.8901,71.9351,142090.0
2022-09-09 12:05:00,79.91,79.99,79.86,79.97,127592.0,71.9261,71.9981,71.8811,71.9801,127592.0
2022-09-09 12:10:00,79.96,80.0,79.91,79.98,101285.0,71.9711,72.0071,71.9261,71.9891,101285.0
2022-09-09 12:15:00,79.99,80.02,79.83,79.89,113046.0,71.9981,72.0251,71.8541,71.9081,113046.0
2022-09-09 12:20:00,79.89,80.07,79.88,80.02,97126.0,71.9081,72.0701,71.8991,72.0251,97126.0
2022-09-09 12:25:00,80.01,80.11,80.01,80.03,106386.0,72.0161,72.1061,72.0161,72.0341,106386.0
2022-09-09 12:30:00,80.04,80.22,80.0,80.21,126455.0,72.0431,72.2051,72.0071,72.1961,126455.0
2022-09-09 12:35:00,80.22,80.34,80.22,80.31,192435.0,72.2051,72.3131,72.2051,72.2861,192435.0
2022-09-09 12:40:00,80.32,80.4,80.27,80.28,85759.0,72.2951,72.3671,72.2501,72.2591,85759.0
2022-09-09 12:45:00,80.28,80.43,80.27,80.42,158090.0,72.2591,72.3941,72.2501,72.3851,158090.0
2022-09-09 12:50:00,80.43,80.53,80.41,80.45,191057.0,72.3941,72.4841,72.3761,72.4121,191057.0
2022-09-09 12:55:00,80.45,80.5,80.43,80.43,204552.0,72.4121,72.4571,72.3941,72.3941,204552.0
2022-09-09 13:00:00,80.44,80.44,80.26,80.31,132944.0,72.4031,72.4031,72.2411,72.2861,132944.0
2022-09-09 13:05:00,80.31,80.34,80.25,80.29,271279.0,72.2861,72.3131,72.2321,72.2681,271279.0
2022-09-09 13:10:00,80.28,80.28,80.13,80.22,146818.0,72.2591,72.2591,72.1241,72.2051,146818.0
2022-09-09 13:15:00,80.23,80.26,80.14,80.2,88176.0,72.2141,72.2411,72.1331,72.1871,88176.0
2022-09-09 13:20:00,80.2,80.29,80.16,80.22,137763.0,72.1871,72.2681,72.1511,72.2051,137763.0
2022-09-09 13:25:00,80.22,80.3,80.19,80.28,79057.0,72.2051,72.2771,72.1781,72.2591,79057.0
2022-09-09 13:30:00,80.29,80.32,80.25,80.31,90323.0,72.2681,72.2951,72.2321,72.2861,90323.0
2022-09-09 13:35:00,80.32,80.34,80.25,80.33,83396.0,72.2951,72.3131,72.2321,72.3041,83396.0
2022-09-09 13:40:00,80.33,80.41,80.3,80.33,222803.0,72.3041,72.3761,72.2771,72.3041,222803.0
2022-09-09 13:45:00,80.33,80.33,80.24,80.28,85388.0,72.3041,72.3041,72.2231,72.2591,85388.0
2022-09-09 13:50:00,80.29,80.35,80.27,80.34,69424.0,72.2681,72.3221,72.2501,72.3131,69424.0
2022-09-09 13:55:00,80.33,80.46,80.31,80.45,72541.0,72.3041,72.4211,72.2861,72.4121,72541.0
2022-09-09 14:00:00,80.45,80.46,80.35,80.4,97085.0,72.4121,72.4211,72.3221,72.3671,97085.0
2022-09-09 14:05:00,80.4,80.49,80.35,80.47,171048.0,72.3671,72.4481,72.3221,72.4301,171048.0
2022-09-09 14:10:00,80.47,80.52,80.4,80.49,243469.0,72.4301,72.4751,72.3671,72.4481,243469.0
2022-09-09 14:15:00,80.48,80.5,80.42,80.43,115915.0,72.4391,72.4571,72.3851,72.3941,115915.0
2022-09-09 14:20:00,80.43,80.53,80.41,80.48,169386.0,72.3941,72.4841,72.3761,72.4391,169386.0
2022-09-09 14:25:00,80.48,80.48,80.39,80.43,127607.0,72.4391,72.4391,72.3581,72.3941,127607.0
2022-09-09 14:30:00,80.44,80.44,80.33,80.41,118093.0,72.4031,72.4031,72.3041,72.3761,118093.0
2022-09-09 14:35:00,80.41,80.49,80.4,80.47,83850.0,72.3761,72.4481,72.3671,72.4301,83850.0
2022-09-09 14:40:00,80.46,80.51,80.41,80.48,87187.0,72.4211,72.4661,72.3761,72.4391,87187.0
2022-09-09 14:45:00,80.48,80.51,80.41,80.44,176029.0,72.4391,72.4661,72.3761,72.4031,176029.0
2022-09-09 14:50:00,80.44,80.46,80.36,80.42,72750.0,72.4031,72.4211,72.3311,72.3851,72750.0
2022-09-09 14:55:00,80.42,80.56,80.42,80.55,87678.0,72.3851,72.5111,72.3851,72.5021,87678.0
2022-09-09 15:00:00,80.54,80.72,80.51,80.7,102018.0,72.4931,72.6551,72.4661,72.6371,102018.0
2022-09-09 15:05:00,80.7,80.72,80.63,80.7,76970.0,72.6371,72.6551,72.5741,72.6371,76970.0
2022-09-09 15:10:00,80.7,80.85,80.69,80.84,167032.0,72.6371,72.7722,72.6281,72.7631,167032.0
2022-09-09 15:15:00,80.84,80.87,80.79,80.83,209236.0,72.7631,72.7902,72.7181,72.7541,209236.0
2022-09-09 15:20:00,80.83,80.9,80.82,80.88,163719.0,72.7541,72.8172,72.7451,72.7992,163719.0
2022-09-09 15:25:00,80.89,80.99,80.88,80.91,211521.0,72.8082,72.8982,72.7992,72.8262,211521.0
2022-09-09 15:30:00,80.91,80.93,80.82,80.87,269576.0,72.8262,72.8442,72.7451,72.7902,269576.0
2022-09-09 15:35:00,80.87,80.9,80.77,80.79,231946.0,72.7902,72.8172,72.7001,72.7181,231946.0
2022-09-09 15:40:00,80.79,80.94,80.75,80.88,301144.0,72.7181,72.8532,72.6821,72.7992,301144.0
2022-09-09 15:45:00,80.87,80.88,80.63,80.64,371096.0,72.7902,72.7992,72.5741,72.5831,371096.0
2022-09-09 15:50:00,80.63,80.67,80.51,80.64,508029.0,72.5741,72.6101,72.4661,72.5831,508029.0
2022-09-09 15:55:00,80.64,80.67,80.57,80.57,959615.0,72.5831,72.6101,72.5201,72.5201,959615.0
2022-09-12 09:30:00,81.78,81.84,81.39,81.51,771337.0,73.6092,73.6632,73.2582,73.3662,771337.0
2022-09-12 09:35:00,81.51,81.7,81.23,81.26,463008.0,73.3662,73.5372,73.1142,73.1412,463008.0
2022-09-12 09:40:00,81.26,81.35,81.08,81.33,413133.0,73.1412,73.2222,72.9792,73.2042,413133.0
2022-09-12 09:45:00,81.33,81.72,81.32,81.71,375010.0,73.2042,73.5552,73.1952,73.5462,375010.0
2022-09-12 09:50:00,81.71,82.25,81.71,82.24,399787.0,73.5462,74.0323,73.5462,74.0233,399787.0
2022-09-12 09:55:00,82.24,82.49,82.22,82.39,444548.0,74.0233,74.2483,74.0053,74.1583,444548.0
2022-09-12 10:00:00,82.39,82.57,82.26,82.54,266934.0,74.1583,74.3203,74.0413,74.2933,266934.0
2022-09-12 10:05:00,82.54,82.56,82.25,82.38,300327.0,74.2933,74.3113,74.0323,74.1493,300327.0
2022-09-12 10:10:00,82.39,82.57,82.37,82.5,555968.0,74.1583,74.3203,74.1403,74.2573,555968.0
2022-09-12 10:15:00,82.52,82.89,82.52,82.82,498733.0,74.2753,74.6083,74.2753,74.5453,498733.0
2022-09-12 10:20:00,82.82,82.85,82.6,82.78,285147.0,74.5453,74.5723,74.3473,74.5093,285147.0
2022-09-12 10:25:00,82.79,82.93,82.7,82.84,243397.0,74.5183,74.6443,74.4373,74.5633,243397.0
2022-09-12 10:30:00,82.85,82.97,82.8,82.85,389086.0,74.5723,74.6803,74.5273,74.5723,389086.0
2022-09-12 10:35:00,82.85,82.87,82.61,82.66,358559.0,74.5723,74.5903,74.3563,74.4013,358559.0
2022-09-12 10:40:00,82.66,82.69,82.55,82.56,171019.0,74.4013,74.4283,74.3023,74.3113,171019.0
2022-09-12 10:45:00,82.56,82.62,82.4,82.59,225197.0,74.3113,74.3653,74.1673,74.3383,225197.0
2022-09-12 10:50:00,82.6,82.72,82.58,82.58,203409.0,74.3473,74.4553,74.3293,74.3293,203409.0
2022-09-12 10:55:00,82.58,82.59,82.38,82.52,283174.0,74.3293,74.3383,74.1493,74.2753,283174.0
2022-09-12 11:00:00,82.53,82.57,82.3,82.37,319084.0,74.2843,74.3203,74.0773,74.1403,319084.0
2022-09-12 11:05:00,82.38,82.47,82.31,82.33,217372.0,74.1493,74.2303,74.0863,74.1043,217372.0
2022-09-12 11:10:00,82.31,82.37,82.16,82.22,283984.0,74.0863,74.1403,73.9513,74.0053,283984.0
2022-09-12 11:15:00,82.22,82.22,81.97,82.17,281283.0,74.0053,74.0053,73.7802,73.9603,281283.0
2022-09-12 11:20:00,82.17,82.23,82.06,82.18,125232.0,73.9603,74.0143,73.8613,73.9693,125232.0
2022-09-12 11:25:00,82.18,82.33,82.09,82.3,519129.0,73.9693,74.1043,73.8883,74.0773,519129.0
2022-09-12 11:30:00,82.31,82.43,82.27,82.36,177266.0,74.0863,74.1943,74.0503,74.1313,177266.0
2022-09-12 11:35:00,82.36,82.47,82.33,82.33,130365.0,74.1313,74.2303,74.1043,74.1043,130365.0
2022-09-12 11:40:00,82.33,82.34,82.08,82.19,186037.0,74.1043,74.1133,73.8793,73.9783,186037.0
2022-09-12 11:45:00,82.19,82.29,82.17,82.24,127435.0,73.9783,74.0683,73.9603,74.0233,127435.0
2022-09-12 11:50:00,82.25,82.41,82.15,82.19,176630.0,74.0323,74.1763,73.9423,73.9783,176630.0
2022-09-12 11:55:00,82.17,82.31,82.08,82.23,211314.0,73.9603,74.0863,73.8793,74.0143,211314.0
2022-09-12 12:00:00,82.23,82.34,82.16,82.18,179700.0,74.0143,74.1133,73.9513,73.9693,179700.0
2022-09-12 12:05:00,82.18,82.31,82.13,82.16,198402.0,73.9693,74.0863,73.9243,73.9513,198402.0
2022-09-12 12:10:00,82.14,82.35,82.11,82.26,214666.0,73.9333,74.1223,73.9063,74.0413,214666.0
2022-09-12 12:15:00,82.27,82.31,82.04,82.07,163898.0,74.0503,74.0863,73.8433,73.8703,163898.0
2022-09-12 12:20:00,82.06,82.13,82.03,82.05,154678.0,73.8613,73.9243,73.8343,73.8523,154678.0
2022-09-12 12:25:00,82.04,82.04,81.84,81.9,117928.0,73.8433,73.8433,73.6632,73.7172,117928.0
2022-09-12 12:30:00,81.9,81.98,81.85,81.98,122918.0,73.7172,73.7893,73.6722,73.7893,122918.0
2022-09-12 12:35:00,81.98,82.07,81.86,82.06,113617.0,73.7893,73.8703,73.6812,73.8613,113617.0
2022-09-12 12:40:00,82.06,82.11,81.98,82.11,58168.0,73.8613,73.9063,73.7893,73.9063,58168.0
2022-09-12 12:45:00,82.11,82.11,81.91,81.91,225978.0,73.9063,73.9063,73.7262,73.7262,225978.0
2022-09-12 12:50:00,81.91,81.97,81.88,81.93,84769.0,73.7262,73.7802,73.6992,73.7442,84769.0
2022-09-12 12:55:00,81.93,82.02,81.89,81.99,70319.0,73.7442,73.8253,73.7082,73.7983,70319.0
2022-09-12 13:00:00,81.98,82.04,81.87,82.03,195181.0,73.7893,73.8433,73.6902,73.8343,195181.0
2022-09-12 13:05:00,82.03,82.16,82.02,82.15,149184.0,73.8343,73.9513,73.8253,73.9423,149184.0
2022-09-12 13:10:00,82.15,82.23,82.11,82.15,74266.0,73.9423,74.0143,73.9063,73.9423,74266.0
2022-09-12 13:15:00,82.15,82.19,82.02,82.04,85065.0,73.9423,73.9783,73.8253,73.8433,85065.0
2022-09-12 13:20:00,82.03,82.05,81.96,81.99,69360.0,73.8343,73.8523,73.7712,73.7983,69360.0
2022-09-12 13:25:00,81.99,82.1,81.94,82.09,164844.0,73.7983,73.8973,73.7532,73.8883,164844.0
2022-09-12 13:30:00,82.09,82.16,81.99,82.15,85112.0,73.8883,73.9513,73.7983,73.9423,85112.0
2022-09-12 13:35:00,82.16,82.18,82.06,82.09,70498.0,73.9513,73.9693,73.8613,73.8883,70498.0
2022-09-12 13:40:00,82.1,82.14,81.91,81.92,76870.0,73.8973,73.9333,73.7262,73.7352,76870.0
2022-09-12 13:45:00,81.92,81.92,81.73,81.8,98947.0,73.7352,73.7352,73.5642,73.6272,98947.0
2022-09-12 13:50:00,81.8,81.93,81.77,81.87,63116.0,73.6272,73.7442,73.6002,73.6902,63116.0
2022-09-12 13:55:00,81.88,81.96,81.86,81.95,80258.0,73.6992,73.7712,73.6812,73.7622,80258.0
2022-09-12 14:00:00,81.95,81.98,81.9,81.93,82351.0,73.7622,73.7893,73.7172,73.7442,82351.0
2022-09-12 14:05:00,81.93,81.95,81.77,81.83,131108.0,73.7442,73.7622,73.6002,73.6542,131108.0
2022-09-12 14:10:00,81.81,82.02,81.81,82.0,62216.0,73.6362,73.8253,73.6362,73.8073,62216.0
2022-09-12 14:15:00,82.01,82.03,81.83,81.87,98698.0,73.8163,73.8343,73.6542,73.6902,98698.0
2022-09-12 14:20:00,81.87,82.02,81.81,82.0,113381.0,73.6902,73.8253,73.6362,73.8073,113381.0
2022-09-12 14:25:00,82.0,82.12,81.82,81.9,177803.0,73.8073,73.9153,73.6452,73.7172,177803.0
2022-09-12 14:30:00,81.9,81.92,81.72,81.81,205548.0,73.7172,73.7352,73.5552,73.6362,205548.0
2022-09-12 14:35:00,81.81,81.89,81.8,81.85,83500.0,73.6362,73.7082,73.6272,73.6722,83500.0
2022-09-12 14:40:00,81.85,81.85,81.69,81.74,118797.0,73.6722,73.6722,73.5282,73.5732,118797.0
2022-09-12 14:45:00,81.74,81.84,81.7,81.79,80967.0,73.5732,73.6632,73.5372,73.6182,80967.0
2022-09-12 14:50:00,81.78,81.87,81.73,81.85,112356.0,73.6092,73.6902,73.5642,73.6722,112356.0
2022-09-12 14:55:00,81.84,81.95,81.82,81.94,98047.0,73.6632,73.7622,73.6452,73.7532,98047.0
2022-09-12 15:00:00,81.95,82.08,81.93,82.05,155157.0,73.7622,73.8793,73.7442,73.8523,155157.0
2022-09-12 15:05:00,82.05,82.06,81.94,82.04,113514.0,73.8523,73.8613,73.7532,73.8433,113514.0
2022-09-12 15:10:00,82.03,82.03,81.89,81.92,158240.0,73.8343,73.8343,73.7082,73.7352,158240.0
2022-09-12 15:15:00,81.91,81.94,81.86,81.89,238999.0,73.7262,73.7532,73.6812,73.7082,238999.0
2022-09-12 15:20:00,81.89,82.0,81.87,81.89,119586.0,73.7082,73.8073,73.6902,73.7082,119586.0
2022-09-12 15:25:00,81.88,81.96,81.81,81.91,151866.0,73.6992,73.7712,73.6362,73.7262,151866.0
2022-09-12 15:30:00,81.91,82.0,81.89,81.99,195073.0,73.7262,73.8073,73.7082,73.7983,195073.0
2022-09-12 15:35:00,81.98,82.01,81.88,82.0,343022.0,73.7893,73.8163,73.6992,73.8073,343022.0
2022-09-12 15:40:00,82.0,82.01,81.91,81.99,385757.0,73.8073,73.8163,73.7262,73.7983,385757.0
2022-09-12 15:45:00,81.98,82.07,81.91,81.96,471343.0,73.7893,73.8703,73.7262,73.7712,471343.0
2022-09-12 15:50:00,81.96,82.02,81.9,82.02,536164.0,73.7712,73.8253,73.7172,73.8253,536164.0
2022-09-12 15:55:00,82.02,82.1,81.99,82.07,873912.0,73.8253,73.8973,73.7983,73.8703,873912.0
2022-09-13 09:30:00,80.8,82.02,80.8,81.96,857738.0,72.7271,73.8253,72.7271,73.7712,857738.0
2022-09-13 09:35:00,81.97,81.99,81.6,81.77,769204.0,73.7802,73.7983,73.4472,73.6002,769204.0
2022-09-13 09:40:00,81.78,81.9,81.64,81.88,496261.0,73.6092,73.7172,73.4832,73.6992,496261.0
2022-09-13 09:45:00,81.89,81.91,81.58,81.61,321547.0,73.7082,73.7262,73.4292,73.4562,321547.0
2022-09-13 09:50:00,81.6,81.98,81.54,81.87,395040.0,73.4472,73.7893,73.3932,73.6902,395040.0
2022-09-13 09:55:00,81.86,82.18,81.78,81.82,328037.0,73.6812,73.9693,73.6092,73.6452,328037.0
2022-09-13 10:00:00,81.81,81.82,81.43,81.44,504145.0,73.6362,73.6452,73.2942,73.3032,504145.0
2022-09-13 10:05:00,81.44,81.7,81.44,81.69,242608.0,73.3032,73.5372,73.3032,73.5282,242608.0
2022-09-13 10:10:00,81.68,81.75,81.51,81.63,247633.0,73.5192,73.5822,73.3662,73.4742,247633.0
2022-09-13 10:15:00,81.63,81.81,81.46,81.8,307826.0,73.4742,73.6362,73.3212,73.6272,307826.0
2022-09-13 10:20:00,81.8,81.83,81.52,81.56,232753.0,73.6272,73.6542,73.3752,73.4112,232753.0
2022-09-13 10:25:00,81.57,81.75,81.5,81.69,219558.0,73.4202,73.5822,73.3572,73.5282,219558.0
2022-09-13 10:30:00,81.68,81.68,81.44,81.45,366085.0,73.5192,73.5192,73.3032,73.3122,366085.0
2022-09-13 10:35:00,81.45,81.45,81.1,81.13,272199.0,73.3122,73.3122,72.9972,73.0242,272199.0
2022-09-13 10:40:00,81.11,81.16,80.95,81.0,381653.0,73.0062,73.0512,72.8622,72.9072,381653.0
2022-09-13 10:45:00,80.99,81.0,80.69,80.76,559821.0,72.8982,72.9072,72.6281,72.6911,559821.0
2022-09-13 10:50:00,80.76,80.87,80.68,80.83,380826.0,72.6911,72.7902,72.6191,72.7541,380826.0
2022-09-13 10:55:00,80.82,81.08,80.8,80.94,168442.0,72.7451,72.9792,72.7271,72.8532,168442.0
2022-09-13 11:00:00,80.94,81.13,80.9,81.06,342902.0,72.8532,73.0242,72.8172,72.9612,342902.0
2022-09-13 11:05:00,81.06,81.14,80.91,80.96,109818.0,72.9612,73.0332,72.8262,72.8712,109818.0
2022-09-13 11:10:00,80.95,80.98,80.71,80.92,216078.0,72.8622,72.8892,72.6461,72.8352,216078.0
2022-09-13 11:15:00,80.91,81.12,80.87,80.98,147557.0,72.8262,73.0152,72.7902,72.8892,147557.0
2022-09-13 11:20:00,80.97,81.18,80.95,81.05,199122.0,72.8802,73.0692,72.8622,72.9522,199122.0
2022-09-13 11:25:00,81.04,81.05,80.9,80.94,220298.0,72.9432,72.9522,72.8172,72.8532,220298.0
2022-09-13 11:30:00,80.94,81.01,80.84,80.96,136868.0,72.8532,72.9162,72.7631,72.8712,136868.0
2022-09-13 11:35:00,80.95,80.96,80.74,80.75,116925.0,72.8622,72.8712,72.6731,72.6821,116925.0
2022-09-13 11:40:00,80.74,80.75,80.59,80.7,189157.0,72.6731,72.6821,72.5381,72.6371,189157.0
2022-09-13 11:45:00,80.7,80.79,80.61,80.68,114808.0,72.6371,72.7181,72.5561,72.6191,114808.0
2022-09-13 11:50:00,80.68,80.71,80.61,80.66,98709.0,72.6191,72.6461,72.5561,72.6011,98709.0
2022-09-13 11:55:00,80.66,80.7,80.56,80.61,113927.0,72.6011,72.6371,72.5111,72.5561,113927.0
2022-09-13 12:00:00,80.61,80.83,80.6,80.68,186108.0,72.5561,72.7541,72.5471,72.6191,186108.0
2022-09-13 12:05:00,80.68,80.74,80.66,80.74,118651.0,72.6191,72.6731,72.6011,72.6731,118651.0
2022-09-13 12:10:00,80.73,80.84,80.66,80.83,98184.0,72.6641,72.7631,72.6011,72.7541,98184.0
2022-09-13 12:15:00,80.83,80.94,80.82,80.82,126304.0,72.7541,72.8532,72.7451,72.7451,126304.0
2022-09-13 12:20:00,80.83,80.84,80.63,80.71,158810.0,72.7541,72.7631,72.5741,72.6461,158810.0
2022-09-13 12:25:00,80.72,80.73,80.55,80.58,103453.0,72.6551,72.6641,72.5021,72.5291,103453.0
2022-09-13 12:30:00,80.58,80.58,80.39,80.48,179449.0,72.5291,72.5291,72.3581,72.4391,179449.0
2022-09-13 12:35:00,80.48,80.67,80.48,80.6,125837.0,72.4391,72.6101,72.4391,72.5471,125837.0
2022-09-13 12:40:00,80.59,80.72,80.57,80.7,199762.0,72.5381,72.6551,72.5201,72.6371,199762.0
2022-09-13 12:45:00,80.7,80.7,80.56,80.69,175776.0,72.6371,72.6371,72.5111,72.6281,175776.0
2022-09-13 12:50:00,80.69,80.75,80.62,80.74,144547.0,72.6281,72.6821,72.5651,72.6731,144547.0
2022-09-13 12:55:00,80.75,80.82,80.7,80.74,127485.0,72.6821,72.7451,72.6371,72.6731,127485.0
2022-09-13 13:00:00,80.74,80.92,80.69,80.75,159350.0,72.6731,72.8352,72.6281,72.6821,159350.0
2022-09-13 13:05:00,80.75,80.9,80.7,80.71,122611.0,72.6821,72.8172,72.6371,72.6461,122611.0
2022-09-13 13:10:00,80.71,80.83,80.64,80.71,211406.0,72.6461,72.7541,72.5831,72.6461,211406.0
2022-09-13 13:15:00,80.71,80.75,80.43,80.45,259195.0,72.6461,72.6821,72.3941,72.4121,259195.0
2022-09-13 13:20:00,80.44,80.5,80.28,80.42,382172.0,72.4031,72.4571,72.2591,72.3851,382172.0
2022-09-13 13:25:00,80.42,80.88,80.28,80.86,742059.0,72.3851,72.7992,72.2591,72.7812,742059.0
2022-09-13 13:30:00,80.86,81.25,80.86,81.19,1560829.0,72.7812,73.1322,72.7812,73.0782,1560829.0
2022-09-13 13:35:00,81.2,81.25,81.02,81.21,568641.0,73.0872,73.1322,72.9252,73.0962,568641.0
2022-09-13 13:40:00,81.21,81.33,81.09,81.15,780917.0,73.0962,73.2042,72.9882,73.0422,780917.0
2022-09-13 13:45:00,81.15,81.41,81.12,81.4,444526.0,73.0422,73.2762,73.0152,73.2672,444526.0
2022-09-13 13:50:00,81.4,81.41,81.22,81.28,197930.0,73.2672,73.2762,73.1052,73.1592,197930.0
2022-09-13 13:55:00,81.28,81.28,81.13,81.18,143070.0,73.1592,73.1592,73.0242,73.0692,143070.0
2022-09-13 14:00:00,81.19,81.19,81.03,81.08,197586.0,73.0782,73.0782,72.9342,72.9792,197586.0
2022-09-13 14:05:00,81.08,81.23,81.01,81.01,247715.0,72.9792,73.1142,72.9162,72.9162,247715.0
2022-09-13 14:10:00,81.02,81.11,80.94,80.96,380038.0,72.9252,73.0062,72.8532,72.8712,380038.0
2022-09-13 14:15:00,80.96,81.01,80.81,80.83,218691.0,72.8712,72.9162,72.7361,72.7541,218691.0
2022-09-13 14:20:00,80.84,80.86,80.65,80.8,193776.0,72.7631,72.7812,72.5921,72.7271,193776.0
2022-09-13 14:25:00,80.79,80.79,80.54,80.68,345642.0,72.7181,72.7181,72.4931,72.6191,345642.0
2022-09-13 14:30:00,80.68,80.83,80.68,80.73,214518.0,72.6191,72.7541,72.6191,72.6641,214518.0
2022-09-13 14:35:00,80.73,80.79,80.65,80.66,103058.0,72.6641,72.7181,72.5921,72.6011,103058.0
2022-09-13 14:40:00,80.66,80.77,80.61,80.67,137602.0,72.6011,72.7001,72.5561,72.6101,137602.0
2022-09-13 14:45:00,80.66,80.67,80.46,80.49,208222.0,72.6011,72.6101,72.4211,72.4481,208222.0
2022-09-13 14:50:00,80.5,80.56,80.46,80.48,207597.0,72.4571,72.5111,72.4211,72.4391,207597.0
2022-09-13 14:55:00,80.48,80.61,80.47,80.58,274555.0,72.4391,72.5561,72.4301,72.5291,274555.0
2022-09-13 15:00:00,80.57,80.7,80.53,80.55,367170.0,72.5201,72.6371,72.4841,72.5021,367170.0
2022-09-13 15:05:00,80.56,80.59,80.36,80.39,173782.0,72.5111,72.5381,72.3311,72.3581,173782.0
2022-09-13 15:10:00,80.4,80.43,80.28,80.43,175801.0,72.3671,72.3941,72.2591,72.3941,175801.0
2022-09-13 15:15:00,80.42,80.5,80.29,80.32,446195.0,72.3851,72.4571,72.2681,72.2951,446195.0
2022-09-13 15:20:00,80.32,80.39,80.25,80.34,349360.0,72.2951,72.3581,72.2321,72.3131,349360.0
2022-09-13 15:25:00,80.33,80.45,80.31,80.36,405074.0,72.3041,72.4121,72.2861,72.3311,405074.0
2022-09-13 15:30:00,80.35,80.35,80.09,80.11,535480.0,72.3221,72.3221,72.0881,72.1061,535480.0
2022-09-13 15:35:00,80.11,80.24,80.04,80.19,706858.0,72.1061,72.2231,72.0431,72.1781,706858.0
2022-09-13 15:40:00,80.18,80.19,79.9,79.93,428659.0,72.1691,72.1781,71.9171,71.9441,428659.0
2022-09-13 15:45:00,79.93,79.93,79.65,79.76,954587.0,71.9441,71.9441,71.692,71.7911,954587.0
2022-09-13 15:50:00,79.76,79.97,79.72,79.97,1175534.0,71.7911,71.9801,71.7551,71.9801,1175534.0
2022-09-13 15:55:00,79.96,80.16,79.88,80.01,1827524.0,71.9711,72.1511,71.8991,72.0161,1827524.0
2022-09-14 09:30:00,80.76,81.44,80.76,81.24,1003778.0,72.6911,73.3032,72.6911,73.1232,1003778.0
2022-09-14 09:35:00,81.24,81.88,81.2,81.81,997975.0,73.1232,73.6992,73.0872,73.6362,997975.0
2022-09-14 09:40:00,81.81,82.44,81.78,82.44,664637.0,73.6362,74.2033,73.6092,74.2033,664637.0
2022-09-14 09:45:00,82.43,82.68,82.41,82.62,910678.0,74.1943,74.4193,74.1763,74.3653,910678.0
2022-09-14 09:50:00,82.63,82.63,82.37,82.4,551635.0,74.3743,74.3743,74.1403,74.1673,551635.0
2022-09-14 09:55:00,82.39,82.49,82.23,82.45,405759.0,74.1583,74.2483,74.0143,74.2123,405759.0
2022-09-14 10:00:00,82.45,82.55,82.26,82.32,309154.0,74.2123,74.3023,74.0413,74.0953,309154.0
2022-09-14 10:05:00,82.31,82.45,82.21,82.32,342934.0,74.0863,74.2123,73.9963,74.0953,342934.0
2022-09-14 10:10:00,82.31,82.4,82.01,82.03,258245.0,74.0863,74.1673,73.8163,73.8343,258245.0
2022-09-14 10:15:00,82.04,82.09,81.63,81.72,380822.0,73.8433,73.8883,73.4742,73.5552,380822.0
2022-09-14 10:20:00,81.71,81.91,81.68,81.86,331052.0,73.5462,73.7262,73.5192,73.6812,331052.0
2022-09-14 10:25:00,81.87,81.91,81.54,81.54,356729.0,73.6902,73.7262,73.3932,73.3932,356729.0
2022-09-14 10:30:00,81.54,81.77,81.33,81.65,366542.0,73.3932,73.6002,73.2042,73.4922,366542.0
2022-09-14 10:35:00,81.66,82.0,81.64,81.88,274697.0,73.5012,73.8073,73.4832,73.6992,274697.0
2022-09-14 10:40:00,81.89,82.26,81.74,82.22,319367.0,73.7082,74.0413,73.5732,74.0053,319367.0
2022-09-14 10:45:00,82.23,82.37,82.16,82.31,237162.0,74.0143,74.1403,73.9513,74.0863,237162.0
2022-09-14 10:50:00,82.31,82.8,82.3,82.78,397388.0,74.0863,74.5273,74.0773,74.5093,397388.0
2022-09-14 10:55:00,82.78,82.82,82.59,82.66,254507.0,74.5093,74.5453,74.3383,74.4013,254507.0
2022-09-14 11:00:00,82.66,82.73,82.4,82.51,322456.0,74.4013,74.4643,74.1673,74.2663,322456.0
2022-09-14 11:05:00,82.5,82.7,82.35,82.69,275436.0,74.2573,74.4373,74.1223,74.4283,275436.0
2022-09-14 11:10:00,82.7,82.85,82.63,82.73,354235.0,74.4373,74.5723,74.3743,74.4643,354235.0
2022-09-14 11:15:00,82.73,82.81,82.38,82.41,223218.0,74.4643,74.5363,74.1493,74.1763,223218.0
2022-09-14 11:20:00,82.41,82.61,82.34,82.47,216474.0,74.1763,74.3563,74.1133,74.2303,216474.0
2022-09-14 11:25:00,82.46,82.49,82.24,82.3,251412.0,74.2213,74.2483,74.0233,74.0773,251412.0
2022-09-14 11:30:00,82.29,82.32,82.18,82.29,158074.0,74.0683,74.0953,73.9693,74.0683,158074.0
2022-09-14 11:35:00,82.3,82.62,82.29,82.57,211690.0,74.0773,74.3653,74.0683,74.3203,211690.0
2022-09-14 11:40:00,82.57,82.66,82.47,82.55,240415.0,74.3203,74.4013,74.2303,74.3023,240415.0
2022-09-14 11:45:00,82.55,82.65,82.41,82.42,179388.0,74.3023,74.3923,74.1763,74.1853,179388.0
2022-09-14 11:50:00,82.42,82.56,82.4,82.53,168967.0,74.1853,74.3113,74.1673,74.2843,168967.0
2022-09-14 11:55:00,82.52,82.6,82.48,82.6,293677.0,74.2753,74.3473,74.2393,74.3473,293677.0
2022-09-14 12:00:00,82.6,82.65,82.51,82.59,244157.0,74.3473,74.3923,74.2663,74.3383,244157.0
2022-09-14 12:05:00,82.59,82.63,82.44,82.47,182382.0,74.3383,74.3743,74.2033,74.2303,182382.0
2022-09-14 12:10:00,82.47,82.58,82.37,82.56,189221.0,74.2303,74.3293,74.1403,74.3113,189221.0
2022-09-14 12:15:00,82.56,82.68,82.51,82.61,254438.0,74.3113,74.4193,74.2663,74.3563,254438.0
2022-09-14 12:20:00,82.61,82.66,82.51,82.6,163082.0,74.3563,74.4013,74.2663,74.3473,163082.0
2022-09-14 12:25:00,82.61,82.62,82.41,82.48,208103.0,74.3563,74.3653,74.1763,74.2393,208103.0
2022-09-14 12:30:00,82.49,82.62,82.41,82.44,186487.0,74.2483,74.3653,74.1763,74.2033,186487.0
2022-09-14 12:35:00,82.45,82.64,82.36,82.6,195019.0,74.2123,74.3833,74.1313,74.3473,195019.0
2022-09-14 12:40:00,82.59,82.74,82.57,82.7,170831.0,74.3383,74.4733,74.3203,74.4373,170831.0
2022-09-14 12:45:00,82.7,82.76,82.64,82.68,168985.0,74.4373,74.4913,74.3833,74.4193,168985.0
2022-09-14 12:50:00,82.69,82.85,82.65,82.75,214223.0,74.4283,74.5723,74.3923,74.4823,214223.0
2022-09-14 12:55:00,82.75,82.79,82.64,82.73,259027.0,74.4823,74.5183,74.3833,74.4643,259027.0
2022-09-14 13:00:00,82.73,82.78,82.53,82.55,241083.0,74.4643,74.5093,74.2843,74.3023,241083.0
2022-09-14 13:05:00,82.56,82.66,82.53,82.54,189826.0,74.3113,74.4013,74.2843,74.2933,189826.0
2022-09-14 13:10:00,82.53,82.67,82.5,82.59,269059.0,74.2843,74.4103,74.2573,74.3383,269059.0
2022-09-14 13:15:00,82.59,82.71,82.54,82.66,161302.0,74.3383,74.4463,74.2933,74.4013,161302.0
2022-09-14 13:20:00,82.66,82.7,82.53,82.54,134397.0,74.4013,74.4373,74.2843,74.2933,134397.0
2022-09-14 13:25:00,82.54,82.55,82.4,82.47,158029.0,74.2933,74.3023,74.1673,74.2303,158029.0
2022-09-14 13:30:00,82.48,82.53,82.37,82.38,139782.0,74.2393,74.2843,74.1403,74.1493,139782.0
2022-09-14 13:35:00,82.37,82.44,82.32,82.35,135035.0,74.1403,74.2033,74.0953,74.1223,135035.0
2022-09-14 13:40:00,82.34,82.42,82.28,82.4,136289.0,74.1133,74.1853,74.0593,74.1673,136289.0
2022-09-14 13:45:00,82.4,82.41,82.0,82.12,277386.0,74.1673,74.1763,73.8073,73.9153,277386.0
2022-09-14 13:50:00,82.1,82.19,82.03,82.18,283358.0,73.8973,73.9783,73.8343,73.9693,283358.0
2022-09-14 13:55:00,82.19,82.19,81.96,81.96,235430.0,73.9783,73.9783,73.7712,73.7712,235430.0
2022-09-14 14:00:00,81.97,82.0,81.7,81.77,318285.0,73.7802,73.8073,73.5372,73.6002,318285.0
2022-09-14 14:05:00,81.77,81.87,81.7,81.83,416127.0,73.6002,73.6902,73.5372,73.6542,416127.0
2022-09-14 14:10:00,81.82,81.84,81.61,81.78,286426.0,73.6452,73.6632,73.4562,73.6092,286426.0
2022-09-14 14:15:00,81.77,81.91,81.73,81.84,155531.0,73.6002,73.7262,73.5642,73.6632,155531.0
2022-09-14 14:20:00,81.82,81.82,81.65,81.77,214838.0,73.6452,73.6452,73.4922,73.6002,214838.0
2022-09-14 14:25:00,81.76,81.79,81.64,81.68,178679.0,73.5912,73.6182,73.4832,73.5192,178679.0
2022-09-14 14:30:00,81.66,81.86,81.64,81.82,143034.0,73.5012,73.6812,73.4832,73.6452,143034.0
2022-09-14 14:35:00,81.82,81.94,81.8,81.89,158340.0,73.6452,73.7532,73.6272,73.7082,158340.0
2022-09-14 14:40:00,81.89,81.92,81.81,81.83,166838.0,73.7082,73.7352,73.6362,73.6542,166838.0
2022-09-14 14:45:00,81.82,81.95,81.76,81.92,174595.0,73.6452,73.7622,73.5912,73.7352,174595.0
2022-09-14 14:50:00,81.91,82.02,81.81,81.84,143691.0,73.7262,73.8253,73.6362,73.6632,143691.0
2022-09-14 14:55:00,81.84,81.91,81.71,81.77,154930.0,73.6632,73.7262,73.5462,73.6002,154930.0
2022-09-14 15:00:00,81.76,81.82,81.7,81.73,169935.0,73.5912,73.6452,73.5372,73.5642,169935.0
2022-09-14 15:05:00,81.73,82.03,81.73,82.02,164209.0,73.5642,73.8343,73.5642,73.8253,164209.0
2022-09-14 15:10:00,82.02,82.09,81.87,81.87,232710.0,73.8253,73.8883,73.6902,73.6902,232710.0
2022-09-14 15:15:00,81.86,81.88,81.61,81.66,256202.0,73.6812,73.6992,73.4562,73.5012,256202.0
2022-09-14 15:20:00,81.67,81.77,81.6,81.65,247928.0,73.5102,73.6002,73.4472,73.4922,247928.0
2022-09-14 15:25:00,81.65,81.65,81.48,81.58,352855.0,73.4922,73.4922,73.3392,73.4292,352855.0
2022-09-14 15:30:00,81.58,81.58,81.36,81.56,467058.0,73.4292,73.4292,73.2312,73.4112,467058.0
2022-09-14 15:35:00,81.57,81.8,81.54,81.75,323255.0,73.4202,73.6272,73.3932,73.5822,323255.0
2022-09-14 15:40:00,81.75,81.88,81.65,81.8,332929.0,73.5822,73.6992,73.4922,73.6272,332929.0
2022-09-14 15:45:00,81.81,82.05,81.78,82.01,674957.0,73.6362,73.8523,73.6092,73.8163,674957.0
2022-09-14 15:50:00,82.0,82.23,81.97,82.21,1049217.0,73.8073,74.0143,73.7802,73.9963,1049217.0
2022-09-14 15:55:00,82.22,82.34,82.12,82.26,1111403.0,74.0053,74.1133,73.9153,74.0413,1111403.0
2022-09-15 09:30:00,80.85,81.0,80.24,80.47,1581860.0,72.7722,72.9072,72.2231,72.4301,1581860.0
2022-09-15 09:35:00,80.48,80.6,80.23,80.42,884263.0,72.4391,72.5471,72.2141,72.3851,884263.0
2022-09-15 09:40:00,80.42,80.64,80.25,80.34,503942.0,72.3851,72.5831,72.2321,72.3131,503942.0
2022-09-15 09:45:00,80.34,80.71,80.11,80.69,454751.0,72.3131,72.6461,72.1061,72.6281,454751.0
2022-09-15 09:50:00,80.69,80.82,80.49,80.7,489184.0,72.6281,72.7451,72.4481,72.6371,489184.0
2022-09-15 09:55:00,80.7,80.83,80.59,80.8,353134.0,72.6371,72.7541,72.5381,72.7271,353134.0
2022-09-15 10:00:00,80.81,81.0,80.51,80.63,274479.0,72.7361,72.9072,72.4661,72.5741,274479.0
2022-09-15 10:05:00,80.62,80.9,80.62,80.78,212654.0,72.5651,72.8172,72.5651,72.7091,212654.0
2022-09-15 10:10:00,80.77,80.91,80.65,80.7,225333.0,72.7001,72.8262,72.5921,72.6371,225333.0
2022-09-15 10:15:00,80.69,81.15,80.68,81.03,434722.0,72.6281,73.0422,72.6191,72.9342,434722.0
2022-09-15 10:20:00,81.01,81.01,80.6,80.67,495960.0,72.9162,72.9162,72.5471,72.6101,495960.0
2022-09-15 10:25:00,80.67,80.76,80.41,80.43,294547.0,72.6101,72.6911,72.3761,72.3941,294547.0
2022-09-15 10:30:00,80.43,80.43,80.06,80.18,430873.0,72.3941,72.3941,72.0611,72.1691,430873.0
2022-09-15 10:35:00,80.17,80.36,80.11,80.36,332573.0,72.1601,72.3311,72.1061,72.3311,332573.0
2022-09-15 10:40:00,80.35,80.4,80.23,80.34,244612.0,72.3221,72.3671,72.2141,72.3131,244612.0
2022-09-15 10:45:00,80.36,80.48,80.24,80.29,405196.0,72.3311,72.4391,72.2231,72.2681,405196.0
2022-09-15 10:50:00,80.29,80.29,79.99,80.21,435477.0,72.2681,72.2681,71.9981,72.1961,435477.0
2022-09-15 10:55:00,80.2,80.3,80.01,80.07,535603.0,72.1871,72.2771,72.0161,72.0701,535603.0
2022-09-15 11:00:00,80.06,80.4,79.99,80.36,290866.0,72.0611,72.3671,71.9981,72.3311,290866.0
2022-09-15 11:05:00,80.37,80.52,80.27,80.47,285809.0,72.3401,72.4751,72.2501,72.4301,285809.0
2022-09-15 11:10:00,80.47,80.51,80.17,80.22,220029.0,72.4301,72.4661,72.1601,72.2051,220029.0
2022-09-15 11:15:00,80.21,80.47,80.2,80.39,217498.0,72.1961,72.4301,72.1871,72.3581,217498.0
2022-09-15 11:20:00,80.38,80.65,80.36,80.65,452980.0,72.3491,72.5921,72.3311,72.5921,452980.0
2022-09-15 11:25:00,80.65,80.77,80.58,80.7,371428.0,72.5921,72.7001,72.5291,72.6371,371428.0
2022-09-15 11:30:00,80.7,80.75,80.64,80.69,295686.0,72.6371,72.6821,72.5831,72.6281,295686.0
2022-09-15 11:35:00,80.69,80.77,80.56,80.56,188151.0,72.6281,72.7001,72.5111,72.5111,188151.0
2022-09-15 11:40:00,80.56,80.8,80.53,80.63,395228.0,72.5111,72.7271,72.4841,72.5741,395228.0
2022-09-15 11:45:00,80.62,80.66,80.54,80.55,150830.0,72.5651,72.6011,72.4931,72.5021,150830.0
2022-09-15 11:50:00,80.54,80.55,80.4,80.47,249573.0,72.4931,72.5021,72.3671,72.4301,249573.0
2022-09-15 11:55:00,80.47,80.51,80.25,80.3,234376.0,72.4301,72.4661,72.2321,72.2771,234376.0
2022-09-15 12:00:00,80.3,80.31,80.11,80.2,138931.0,72.2771,72.2861,72.1061,72.1871,138931.0
2022-09-15 12:05:00,80.2,80.2,80.04,80.1,148303.0,72.1871,72.1871,72.0431,72.0971,148303.0
2022-09-15 12:10:00,80.09,80.13,80.0,80.03,202208.0,72.0881,72.1241,72.0071,72.0341,202208.0
2022-09-15 12:15:00,80.04,80.32,80.0,80.29,228864.0,72.0431,72.2951,72.0071,72.2681,228864.0
2022-09-15 12:20:00,80.29,80.31,80.21,80.25,99112.0,72.2681,72.2861,72.1961,72.2321,99112.0
2022-09-15 12:25:00,80.26,80.3,80.08,80.12,161744.0,72.2411,72.2771,72.0791,72.1151,161744.0
2022-09-15 12:30:00,80.11,80.35,80.11,80.34,148093.0,72.1061,72.3221,72.1061,72.3131,148093.0
2022-09-15 12:35:00,80.35,80.45,80.33,80.45,116791.0,72.3221,72.4121,72.3041,72.4121,116791.0
2022-09-15 12:40:00,80.45,80.65,80.44,80.53,323524.0,72.4121,72.5921,72.4031,72.4841,323524.0
2022-09-15 12:45:00,80.54,80.55,80.39,80.52,99967.0,72.4931,72.5021,72.3581,72.4751,99967.0
2022-09-15 12:50:00,80.53,80.59,80.4,80.4,211965.0,72.4841,72.5381,72.3671,72.3671,211965.0
2022-09-15 12:55:00,80.39,80.6,80.37,80.6,166945.0,72.3581,72.5471,72.3401,72.5471,166945.0
2022-09-15 13:00:00,80.6,80.86,80.59,80.79,348023.0,72.5471,72.7812,72.5381,72.7181,348023.0
2022-09-15 13:05:00,80.79,80.87,80.71,80.87,93656.0,72.7181,72.7902,72.6461,72.7902,93656.0
2022-09-15 13:10:00,80.88,80.9,80.62,80.66,126263.0,72.7992,72.8172,72.5651,72.6011,126263.0
2022-09-15 13:15:00,80.66,80.9,80.56,80.84,152441.0,72.6011,72.8172,72.5111,72.7631,152441.0
2022-09-15 13:20:00,80.84,80.88,80.75,80.87,131031.0,72.7631,72.7992,72.6821,72.7902,131031.0
2022-09-15 13:25:00,80.87,80.97,80.85,80.94,120211.0,72.7902,72.8802,72.7722,72.8532,120211.0
2022-09-15 13:30:00,80.93,80.96,80.73,80.83,160104.0,72.8442,72.8712,72.6641,72.7541,160104.0
2022-09-15 13:35:00,80.82,80.83,80.72,80.78,134840.0,72.7451,72.7541,72.6551,72.7091,134840.0
2022-09-15 13:40:00,80.78,80.78,80.65,80.72,98287.0,72.7091,72.7091,72.5921,72.6551,98287.0
2022-09-15 13:45:00,80.72,80.78,80.58,80.62,189542.0,72.6551,72.7091,72.5291,72.5651,189542.0
2022-09-15 13:50:00,80.61,80.62,80.53,80.53,108911.0,72.5561,72.5651,72.4841,72.4841,108911.0
2022-09-15 13:55:00,80.52,80.67,80.49,80.63,118003.0,72.4751,72.6101,72.4481,72.5741,118003.0
2022-09-15 14:00:00,80.64,80.64,80.41,80.45,149749.0,72.5831,72.5831,72.3761,72.4121,149749.0
2022-09-15 14:05:00,80.44,80.53,80.35,80.42,159303.0,72.4031,72.4841,72.3221,72.3851,159303.0
2022-09-15 14:10:00,80.43,80.55,80.42,80.47,143138.0,72.3941,72.5021,72.3851,72.4301,143138.0
2022-09-15 14:15:00,80.47,80.59,80.47,80.56,111510.0,72.4301,72.5381,72.4301,72.5111,111510.0
2022-09-15 14:20:00,80.56,80.57,80.41,80.45,135665.0,72.5111,72.5201,72.3761,72.4121,135665.0
2022-09-15 14:25:00,80.46,80.49,80.34,80.45,128885.0,72.4211,72.4481,72.3131,72.4121,128885.0
2022-09-15 14:30:00,80.46,80.54,80.41,80.42,142315.0,72.4211,72.4931,72.3761,72.3851,142315.0
2022-09-15 14:35:00,80.42,80.46,80.32,80.39,131703.0,72.3851,72.4211,72.2951,72.3581,131703.0
2022-09-15 14:40:00,80.39,80.43,80.25,80.39,490554.0,72.3581,72.3941,72.2321,72.3581,490554.0
2022-09-15 14:45:00,80.38,80.43,80.31,80.34,166658.0,72.3491,72.3941,72.2861,72.3131,166658.0
2022-09-15 14:50:00,80.34,80.36,80.18,80.25,179998.0,72.3131,72.3311,72.1691,72.2321,179998.0
2022-09-15 14:55:00,80.24,80.24,80.04,80.11,181077.0,72.2231,72.2231,72.0431,72.1061,181077.0
2022-09-15 15:00:00,80.11,80.11,79.99,80.01,314688.0,72.1061,72.1061,71.9981,72.0161,314688.0
2022-09-15 15:05:00,80.0,80.08,79.92,79.95,449464.0,72.0071,72.0791,71.9351,71.9621,449464.0
2022-09-15 15:10:00,79.96,80.09,79.94,80.08,564408.0,71.9711,72.0881,71.9531,72.0791,564408.0
2022-09-15 15:15:00,80.08,80.14,79.94,80.03,447613.0,72.0791,72.1331,71.9531,72.0341,447613.0
2022-09-15 15:20:00,80.04,80.15,79.91,80.15,454575.0,72.0431,72.1421,71.9261,72.1421,454575.0
2022-09-15 15:25:00,80.14,80.16,79.75,79.92,476724.0,72.1331,72.1511,71.7821,71.9351,476724.0
2022-09-15 15:30:00,79.92,80.02,79.81,79.91,329435.0,71.9351,72.0251,71.8361,71.9261,329435.0
2022-09-15 15:35:00,79.9,80.08,79.88,80.06,251967.0,71.9171,72.0791,71.8991,72.0611,251967.0
2022-09-15 15:40:00,80.06,80.14,79.99,80.08,370662.0,72.0611,72.1331,71.9981,72.0791,370662.0
2022-09-15 15:45:00,80.08,80.18,80.04,80.06,649641.0,72.0791,72.1691,72.0431,72.0611,649641.0
2022-09-15 15:50:00,80.06,80.27,80.04,80.23,813177.0,72.0611,72.2501,72.0431,72.2141,813177.0
2022-09-15 15:55:00,80.23,80.27,80.07,80.14,979833.0,72.2141,72.2501,72.0701,72.1331,979833.0
2022-09-16 09:30:00,79.9,79.96,79.02,79.09,1585198.0,71.9171,71.9711,71.125,71.188,1585198.0
2022-09-16 09:35:00,79.08,79.1,78.55,78.66,972356.0,71.179,71.197,70.7019,70.801,972356.0
2022-09-16 09:40:00,78.66,78.72,78.02,78.03,843532.0,70.801,70.855,70.2249,70.2339,843532.0
2022-09-16 09:45:00,78.04,78.45,77.96,78.07,780655.0,70.2429,70.6119,70.1709,70.2699,780655.0
2022-09-16 09:50:00,78.08,78.4,78.05,78.18,436685.0,70.2789,70.5669,70.2519,70.3689,436685.0
2022-09-16 09:55:00,78.18,78.33,78.1,78.17,369437.0,70.3689,70.5039,70.2969,70.3599,369437.0
2022-09-16 10:00:00,78.17,78.5,78.14,78.18,674889.0,70.3599,70.6569,70.3329,70.3689,674889.0
2022-09-16 10:05:00,78.18,78.64,78.14,78.41,646294.0,70.3689,70.783,70.3329,70.5759,646294.0
2022-09-16 10:10:00,78.4,78.97,78.31,78.88,673125.0,70.5669,71.08,70.4859,70.999,673125.0
2022-09-16 10:15:00,78.89,78.93,78.46,78.51,569341.0,71.008,71.044,70.6209,70.6659,569341.0
2022-09-16 10:20:00,78.51,78.7,78.29,78.57,428433.0,70.6659,70.837,70.4679,70.7199,428433.0
2022-09-16 10:25:00,78.56,78.83,78.46,78.58,308657.0,70.7109,70.954,70.6209,70.7289,308657.0
2022-09-16 10:30:00,78.56,78.8,78.53,78.61,363322.0,70.7109,70.927,70.6839,70.756,363322.0
2022-09-16 10:35:00,78.61,78.91,78.61,78.77,401830.0,70.756,71.026,70.756,70.9,401830.0
2022-09-16 10:40:00,78.76,78.89,78.54,78.57,339688.0,70.891,71.008,70.6929,70.7199,339688.0
2022-09-16 10:45:00,78.57,78.75,78.46,78.52,513153.0,70.7199,70.882,70.6209,70.6749,513153.0
2022-09-16 10:50:00,78.52,78.64,78.35,78.52,323080.0,70.6749,70.783,70.5219,70.6749,323080.0
2022-09-16 10:55:00,78.51,78.67,78.42,78.61,373081.0,70.6659,70.81,70.5849,70.756,373081.0
2022-09-16 11:00:00,78.61,78.81,78.58,78.69,378560.0,70.756,70.936,70.7289,70.828,378560.0
2022-09-16 11:05:00,78.68,78.79,78.49,78.5,307718.0,70.819,70.918,70.6479,70.6569,307718.0
2022-09-16 11:10:00,78.5,78.54,78.29,78.53,341055.0,70.6569,70.6929,70.4679,70.6839,341055.0
2022-09-16 11:15:00,78.53,78.73,78.49,78.65,226027.0,70.6839,70.864,70.6479,70.792,226027.0
2022-09-16 11:20:00,78.64,78.65,78.33,78.41,248840.0,70.783,70.792,70.5039,70.5759,248840.0
2022-09-16 11:25:00,78.42,78.64,78.41,78.52,236690.0,70.5849,70.783,70.5759,70.6749,236690.0
2022-09-16 11:30:00,78.51,78.61,78.37,78.59,216400.0,70.6659,70.756,70.5399,70.738,216400.0
2022-09-16 11:35:00,78.59,78.64,78.38,78.41,176479.0,70.738,70.783,70.5489,70.5759,176479.0
2022-09-16 11:40:00,78.4,78.5,78.3,78.36,209087.0,70.5669,70.6569,70.4769,70.5309,209087.0
2022-09-16 11:45:00,78.35,78.45,78.26,78.31,223926.0,70.5219,70.6119,70.4409,70.4859,223926.0
2022-09-16 11:50:00,78.31,78.46,78.27,78.31,235228.0,70.4859,70.6209,70.4499,70.4859,235228.0
2022-09-16 11:55:00,78.31,78.35,78.1,78.33,413820.0,70.4859,70.5219,70.2969,70.5039,413820.0
2022-09-16 12:00:00,78.33,78.36,78.1,78.11,229148.0,70.5039,70.5309,70.2969,70.3059,229148.0
2022-09-16 12:05:00,78.11,78.2,77.94,77.98,225083.0,70.3059,70.3869,70.1529,70.1889,225083.0
2022-09-16 12:10:00,77.98,78.06,77.82,77.82,200702.0,70.1889,70.2609,70.0449,70.0449,200702.0
2022-09-16 12:15:00,77.82,77.87,77.67,77.75,287318.0,70.0449,70.0899,69.9099,69.9819,287318.0
2022-09-16 12:20:00,77.74,77.78,77.47,77.57,413132.0,69.9729,70.0089,69.7299,69.8199,413132.0
2022-09-16 12:25:00,77.56,77.64,77.49,77.51,246680.0,69.8109,69.8829,69.7479,69.7659,246680.0
2022-09-16 12:30:00,77.51,77.53,77.3,77.42,448656.0,69.7659,69.7839,69.5768,69.6848,448656.0
2022-09-16 12:35:00,77.42,77.58,77.37,77.54,305880.0,69.6848,69.8289,69.6398,69.7929,305880.0
2022-09-16 12:40:00,77.54,77.63,77.47,77.61,430238.0,69.7929,69.8739,69.7299,69.8559,430238.0
2022-09-16 12:45:00,77.6,77.79,77.52,77.77,256265.0,69.8469,70.0179,69.7749,69.9999,256265.0
2022-09-16 12:50:00,77.77,77.78,77.56,77.59,321118.0,69.9999,70.0089,69.8109,69.8379,321118.0
2022-09-16 12:55:00,77.59,77.63,77.49,77.54,257366.0,69.8379,69.8739,69.7479,69.7929,257366.0
2022-09-16 13:00:00,77.53,77.72,77.41,77.66,457097.0,69.7839,69.9549,69.6758,69.9009,457097.0
2022-09-16 13:05:00,77.66,77.77,77.65,77.77,172555.0,69.9009,69.9999,69.8919,69.9999,172555.0
2022-09-16 13:10:00,77.78,77.9,77.78,77.84,249814.0,70.0089,70.1169,70.0089,70.0629,249814.0
2022-09-16 13:15:00,77.84,77.89,77.71,77.81,283529.0,70.0629,70.1079,69.9459,70.0359,283529.0
2022-09-16 13:20:00,77.8,77.85,77.65,77.78,307751.0,70.0269,70.0719,69.8919,70.0089,307751.0
2022-09-16 13:25:00,77.78,77.84,77.65,77.71,221086.0,70.0089,70.0629,69.8919,69.9459,221086.0
2022-09-16 13:30:00,77.7,77.91,77.69,77.84,262090.0,69.9369,70.1259,69.9279,70.0629,262090.0
2022-09-16 13:35:00,77.83,78.04,77.83,77.92,231339.0,70.0539,70.2429,70.0539,70.1349,231339.0
2022-09-16 13:40:00,77.92,78.0,77.84,77.85,152233.0,70.1349,70.2069,70.0629,70.0719,152233.0
2022-09-16 13:45:00,77.85,77.87,77.74,77.75,107683.0,70.0719,70.0899,69.9729,69.9819,107683.0
2022-09-16 13:50:00,77.75,77.8,77.68,77.77,184838.0,69.9819,70.0269,69.9189,69.9999,184838.0
2022-09-16 13:55:00,77.77,77.83,77.75,77.81,206329.0,69.9999,70.0539,69.9819,70.0359,206329.0
2022-09-16 14:00:00,77.81,78.0,77.78,77.98,190264.0,70.0359,70.2069,70.0089,70.1889,190264.0
2022-09-16 14:05:00,77.97,78.06,77.86,77.87,108754.0,70.1799,70.2609,70.0809,70.0899,108754.0
2022-09-16 14:10:00,77.88,77.96,77.86,77.9,115140.0,70.0989,70.1709,70.0809,70.1169,115140.0
2022-09-16 14:15:00,77.89,78.03,77.89,77.95,136989.0,70.1079,70.2339,70.1079,70.1619,136989.0
2022-09-16 14:20:00,77.94,78.03,77.86,77.93,179885.0,70.1529,70.2339,70.0809,70.1439,179885.0
2022-09-16 14:25:00,77.92,78.24,77.89,78.13,298384.0,70.1349,70.4229,70.1079,70.3239,298384.0
2022-09-16 14:30:00,78.13,78.2,78.02,78.19,217757.0,70.3239,70.3869,70.2249,70.3779,217757.0
2022-09-16 14:35:00,78.18,78.26,78.1,78.2,242181.0,70.3689,70.4409,70.2969,70.3869,242181.0
2022-09-16 14:40:00,78.21,78.23,78.05,78.13,286877.0,70.3959,70.4139,70.2519,70.3239,286877.0
2022-09-16 14:45:00,78.13,78.38,78.12,78.31,183923.0,70.3239,70.5489,70.3149,70.4859,183923.0
2022-09-16 14:50:00,78.31,78.4,78.24,78.32,201313.0,70.4859,70.5669,70.4229,70.4949,201313.0
2022-09-16 14:55:00,78.33,78.34,78.19,78.28,213758.0,70.5039,70.5129,70.3779,70.4589,213758.0
2022-09-16 15:00:00,78.28,78.5,78.26,78.46,281594.0,70.4589,70.6569,70.4409,70.6209,281594.0
2022-09-16 15:05:00,78.46,78.57,78.36,78.44,337366.0,70.6209,70.7199,70.5309,70.6029,337366.0
2022-09-16 15:10:00,78.44,78.46,78.3,78.32,250103.0,70.6029,70.6209,70.4769,70.4949,250103.0
2022-09-16 15:15:00,78.33,78.4,78.17,78.23,333516.0,70.5039,70.5669,70.3599,70.4139,333516.0
2022-09-16 15:20:00,78.23,78.46,78.21,78.38,364087.0,70.4139,70.6209,70.3959,70.5489,364087.0
2022-09-16 15:25:00,78.38,78.38,78.17,78.22,211514.0,70.5489,70.5489,70.3599,70.4049,211514.0
2022-09-16 15:30:00,78.22,78.33,78.01,78.25,378868.0,70.4049,70.5039,70.2159,70.4319,378868.0
2022-09-16 15:35:00,78.25,78.51,78.22,78.5,565306.0,70.4319,70.6659,70.4049,70.6569,565306.0
2022-09-16 15:40:00,78.51,78.58,78.4,78.54,465804.0,70.6659,70.7289,70.5669,70.6929,465804.0
2022-09-16 15:45:00,78.55,78.55,78.34,78.53,653971.0,70.7019,70.7019,70.5129,70.6839,653971.0
2022-09-16 15:50:00,78.53,78.67,78.5,78.6,929485.0,70.6839,70.81,70.6569,70.747,929485.0
2022-09-16 15:55:00,78.61,78.62,78.39,78.4,1865367.0,70.756,70.765,70.5579,70.5669,1865367.0
2022-09-19 09:30:00,75.46,76.39,75.28,76.39,1152845.0,68.661,69.5072,68.4972,69.5072,1152845.0
2022-09-19 09:35:00,76.4,76.69,76.3,76.54,720766.0,69.5163,69.7802,69.4253,69.6437,720766.0
2022-09-19 09:40:00,76.56,76.89,76.44,76.65,388541.0,69.6619,69.9621,69.5527,69.7438,388541.0
2022-09-19 09:45:00,76.65,76.9,76.54,76.76,319915.0,69.7438,69.9712,69.6437,69.8439,319915.0
2022-09-19 09:50:00,76.76,77.19,76.76,76.96,321489.0,69.8439,70.2351,69.8439,70.0258,321489.0
2022-09-19 09:55:00,76.96,77.11,76.82,76.94,329786.0,70.0258,70.1623,69.8984,70.0076,329786.0
2022-09-19 10:00:00,76.94,76.97,76.69,76.84,329710.0,70.0076,70.0349,69.7802,69.9166,329710.0
2022-09-19 10:05:00,76.85,77.02,76.7,77.01,331471.0,69.9257,70.0804,69.7893,70.0713,331471.0
2022-09-19 10:10:00,77.01,77.59,76.98,77.4,302480.0,70.0713,70.5991,70.044,70.4262,302480.0
2022-09-19 10:15:00,77.42,77.46,77.16,77.18,247133.0,70.4444,70.4808,70.2078,70.226,247133.0
2022-09-19 10:20:00,77.23,77.43,77.19,77.34,218694.0,70.2715,70.4535,70.2351,70.3716,218694.0
2022-09-19 10:25:00,77.34,77.48,77.26,77.42,117847.0,70.3716,70.499,70.2988,70.4444,117847.0
2022-09-19 10:30:00,77.42,77.45,77.24,77.43,151981.0,70.4444,70.4717,70.2806,70.4535,151981.0
2022-09-19 10:35:00,77.44,77.63,77.29,77.37,204176.0,70.4626,70.6355,70.3261,70.3989,204176.0
2022-09-19 10:40:00,77.37,77.69,77.36,77.62,226307.0,70.3989,70.6901,70.3898,70.6264,226307.0
2022-09-19 10:45:00,77.61,77.64,77.43,77.47,218983.0,70.6173,70.6446,70.4535,70.4899,218983.0
2022-09-19 10:50:00,77.49,77.53,77.26,77.26,145825.0,70.5081,70.5445,70.2988,70.2988,145825.0
2022-09-19 10:55:00,77.25,77.43,77.18,77.34,123751.0,70.2897,70.4535,70.226,70.3716,123751.0
2022-09-19 11:00:00,77.34,77.62,77.32,77.39,189822.0,70.3716,70.6264,70.3534,70.4171,189822.0
2022-09-19 11:05:00,77.4,77.49,77.24,77.3,90413.0,70.4262,70.5081,70.2806,70.3352,90413.0
2022-09-19 11:10:00,77.3,77.44,77.24,77.35,84087.0,70.3352,70.4626,70.2806,70.3807,84087.0
2022-09-19 11:15:00,77.34,77.41,77.22,77.34,83732.0,70.3716,70.4353,70.2624,70.3716,83732.0
2022-09-19 11:20:00,77.34,77.44,77.15,77.15,141430.0,70.3716,70.4626,70.1987,70.1987,141430.0
2022-09-19 11:25:00,77.15,77.16,77.02,77.14,106030.0,70.1987,70.2078,70.0804,70.1896,106030.0
2022-09-19 11:30:00,77.14,77.25,77.03,77.2,118718.0,70.1896,70.2897,70.0895,70.2442,118718.0
2022-09-19 11:35:00,77.18,77.18,76.98,77.13,101931.0,70.226,70.226,70.044,70.1805,101931.0
2022-09-19 11:40:00,77.13,77.28,77.12,77.2,154940.0,70.1805,70.317,70.1714,70.2442,154940.0
2022-09-19 11:45:00,77.2,77.35,77.17,77.33,106267.0,70.2442,70.3807,70.2169,70.3625,106267.0
2022-09-19 11:50:00,77.34,77.41,77.24,77.27,102191.0,70.3716,70.4353,70.2806,70.3079,102191.0
2022-09-19 11:55:00,77.27,77.28,77.16,77.16,101722.0,70.3079,70.317,70.2078,70.2078,101722.0
2022-09-19 12:00:00,77.15,77.32,77.14,77.28,91731.0,70.1987,70.3534,70.1896,70.317,91731.0
2022-09-19 12:05:00,77.28,77.59,77.25,77.53,145257.0,70.317,70.5991,70.2897,70.5445,145257.0
2022-09-19 12:10:00,77.55,77.6,77.49,77.51,93829.0,70.5627,70.6082,70.5081,70.5263,93829.0
2022-09-19 12:15:00,77.5,77.61,77.46,77.51,86849.0,70.5172,70.6173,70.4808,70.5263,86849.0
2022-09-19 12:20:00,77.49,77.53,77.42,77.48,87112.0,70.5081,70.5445,70.4444,70.499,87112.0
2022-09-19 12:25:00,77.47,77.52,77.37,77.44,83360.0,70.4899,70.5354,70.3989,70.4626,83360.0
2022-09-19 12:30:00,77.43,77.49,77.35,77.43,108771.0,70.4535,70.5081,70.3807,70.4535,108771.0
2022-09-19 12:35:00,77.43,77.55,77.41,77.48,93099.0,70.4535,70.5627,70.4353,70.499,93099.0
2022-09-19 12:40:00,77.49,77.49,77.32,77.38,52969.0,70.5081,70.5081,70.3534,70.408,52969.0
2022-09-19 12:45:00,77.38,77.4,77.28,77.28,85820.0,70.408,70.4262,70.317,70.317,85820.0
2022-09-19 12:50:00,77.29,77.46,77.28,77.46,124764.0,70.3261,70.4808,70.317,70.4808,124764.0
2022-09-19 12:55:00,77.45,77.46,77.31,77.35,245445.0,70.4717,70.4808,70.3443,70.3807,245445.0
2022-09-19 13:00:00,77.35,77.39,77.27,77.28,221327.0,70.3807,70.4171,70.3079,70.317,221327.0
2022-09-19 13:05:00,77.28,77.48,77.26,77.48,148155.0,70.317,70.499,70.2988,70.499,148155.0
2022-09-19 13:10:00,77.49,77.5,77.32,77.35,78337.0,70.5081,70.5172,70.3534,70.3807,78337.0
2022-09-19 13:15:00,77.34,77.45,77.3,77.44,50169.0,70.3716,70.4717,70.3352,70.4626,50169.0
2022-09-19 13:20:00,77.44,77.45,77.37,77.43,57797.0,70.4626,70.4717,70.3989,70.4535,57797.0
2022-09-19 13:25:00,77.43,77.43,77.24,77.3,101384.0,70.4535,70.4535,70.2806,70.3352,101384.0
2022-09-19 13:30:00,77.3,77.35,77.2,77.21,75443.0,70.3352,70.3807,70.2442,70.2533,75443.0
2022-09-19 13:35:00,77.21,77.26,77.15,77.21,106264.0,70.2533,70.2988,70.1987,70.2533,106264.0
2022-09-19 13:40:00,77.22,77.38,77.2,77.38,57207.0,70.2624,70.408,70.2442,70.408,57207.0
2022-09-19 13:45:00,77.38,77.43,77.33,77.37,81222.0,70.408,70.4535,70.3625,70.3989,81222.0
2022-09-19 13:50:00,77.37,77.4,77.22,77.27,67186.0,70.3989,70.4262,70.2624,70.3079,67186.0
2022-09-19 13:55:00,77.27,77.3,77.21,77.29,244782.0,70.3079,70.3352,70.2533,70.3261,244782.0
2022-09-19 14:00:00,77.29,77.37,77.21,77.23,129971.0,70.3261,70.3989,70.2533,70.2715,129971.0
2022-09-19 14:05:00,77.23,77.28,77.2,77.26,92400.0,70.2715,70.317,70.2442,70.2988,92400.0
2022-09-19 14:10:00,77.27,77.28,77.12,77.12,100927.0,70.3079,70.317,70.1714,70.1714,100927.0
2022-09-19 14:15:00,77.11,77.26,77.1,77.18,79563.0,70.1623,70.2988,70.1532,70.226,79563.0
2022-09-19 14:20:00,77.17,77.25,77.07,77.1,79566.0,70.2169,70.2897,70.1259,70.1532,79566.0
2022-09-19 14:25:00,77.09,77.21,77.08,77.1,103592.0,70.1441,70.2533,70.135,70.1532,103592.0
2022-09-19 14:30:00,77.1,77.11,77.03,77.05,64585.0,70.1532,70.1623,70.0895,70.1077,64585.0
2022-09-19 14:35:00,77.05,77.18,77.02,77.16,100790.0,70.1077,70.226,70.0804,70.2078,100790.0
2022-09-19 14:40:00,77.17,77.18,77.1,77.13,57985.0,70.2169,70.226,70.1532,70.1805,57985.0
2022-09-19 14:45:00,77.14,77.17,77.08,77.1,60542.0,70.1896,70.2169,70.135,70.1532,60542.0
2022-09-19 14:50:00,77.1,77.26,77.1,77.19,82938.0,70.1532,70.2988,70.1532,70.2351,82938.0
2022-09-19 14:55:00,77.18,77.24,77.1,77.19,72378.0,70.226,70.2806,70.1532,70.2351,72378.0
2022-09-19 15:00:00,77.2,77.32,77.16,77.25,163133.0,70.2442,70.3534,70.2078,70.2897,163133.0
2022-09-19 15:05:00,77.24,77.36,77.2,77.33,141541.0,70.2806,70.3898,70.2442,70.3625,141541.0
2022-09-19 15:10:00,77.34,77.56,77.3,77.49,301324.0,70.3716,70.5718,70.3352,70.5081,301324.0
2022-09-19 15:15:00,77.5,77.51,77.39,77.41,291763.0,70.5172,70.5263,70.4171,70.4353,291763.0
2022-09-19 15:20:00,77.41,77.47,77.33,77.45,189483.0,70.4353,70.4899,70.3625,70.4717,189483.0
2022-09-19 15:25:00,77.44,77.57,77.42,77.53,152960.0,70.4626,70.5809,70.4444,70.5445,152960.0
2022-09-19 15:30:00,77.53,77.63,77.51,77.53,189185.0,70.5445,70.6355,70.5263,70.5445,189185.0
2022-09-19 15:35:00,77.52,77.63,77.52,77.58,178280.0,70.5354,70.6355,70.5354,70.59,178280.0
2022-09-19 15:40:00,77.58,77.68,77.57,77.62,160018.0,70.59,70.681,70.5809,70.6264,160018.0
2022-09-19 15:45:00,77.62,77.66,77.53,77.56,447755.0,70.6264,70.6628,70.5445,70.5718,447755.0
2022-09-19 15:50:00,77.56,77.6,77.46,77.56,441019.0,70.5718,70.6082,70.4808,70.5718,441019.0
2022-09-19 15:55:00,77.57,77.64,77.51,77.64,667206.0,70.5809,70.6446,70.5263,70.6446,667206.0
2022-09-20 09:30:00,77.1,77.32,76.81,76.88,601770.0,70.1532,70.3534,69.8893,69.953,601770.0
2022-09-20 09:35:00,76.87,76.96,76.68,76.81,329331.0,69.9439,70.0258,69.7711,69.8893,329331.0
2022-09-20 09:40:00,76.81,76.97,76.66,76.97,297721.0,69.8893,70.0349,69.7529,70.0349,297721.0
2022-09-20 09:45:00,76.96,77.19,76.88,76.88,267238.0,70.0258,70.2351,69.953,69.953,267238.0
2022-09-20 09:50:00,76.86,76.97,76.73,76.87,160219.0,69.9348,70.0349,69.8166,69.9439,160219.0
2022-09-20 09:55:00,76.88,77.0,76.71,76.72,293061.0,69.953,70.0622,69.7984,69.8075,293061.0
2022-09-20 10:00:00,76.72,76.72,76.35,76.43,387303.0,69.8075,69.8075,69.4708,69.5436,387303.0
2022-09-20 10:05:00,76.44,76.57,76.37,76.55,145258.0,69.5527,69.671,69.489,69.6528,145258.0
2022-09-20 10:10:00,76.56,76.59,76.21,76.33,412291.0,69.6619,69.6892,69.3434,69.4526,412291.0
2022-09-20 10:15:00,76.34,76.62,76.25,76.48,225844.0,69.4617,69.7165,69.3798,69.5891,225844.0
2022-09-20 10:20:00,76.46,76.51,76.29,76.34,224642.0,69.5709,69.6164,69.4162,69.4617,224642.0
2022-09-20 10:25:00,76.34,76.63,76.29,76.61,189163.0,69.4617,69.7256,69.4162,69.7074,189163.0
2022-09-20 10:30:00,76.62,76.66,76.28,76.33,189225.0,69.7165,69.7529,69.4071,69.4526,189225.0
2022-09-20 10:35:00,76.33,76.4,76.23,76.3,171440.0,69.4526,69.5163,69.3616,69.4253,171440.0
2022-09-20 10:40:00,76.29,76.55,76.19,76.47,234127.0,69.4162,69.6528,69.3252,69.58,234127.0
2022-09-20 10:45:00,76.46,76.69,76.39,76.66,217660.0,69.5709,69.7802,69.5072,69.7529,217660.0
2022-09-20 10:50:00,76.66,76.76,76.6,76.61,175823.0,69.7529,69.8439,69.6983,69.7074,175823.0
2022-09-20 10:55:00,76.61,76.65,76.51,76.56,111105.0,69.7074,69.7438,69.6164,69.6619,111105.0
2022-09-20 11:00:00,76.55,76.57,76.32,76.43,203501.0,69.6528,69.671,69.4435,69.5436,203501.0
2022-09-20 11:05:00,76.43,76.62,76.32,76.61,138998.0,69.5436,69.7165,69.4435,69.7074,138998.0
2022-09-20 11:10:00,76.61,76.69,76.5,76.53,130030.0,69.7074,69.7802,69.6073,69.6346,130030.0
2022-09-20 11:15:00,76.53,76.61,76.46,76.49,135152.0,69.6346,69.7074,69.5709,69.5982,135152.0
2022-09-20 11:20:00,76.48,76.58,76.39,76.51,120802.0,69.5891,69.6801,69.5072,69.6164,120802.0
2022-09-20 11:25:00,76.51,76.59,76.37,76.38,166690.0,69.6164,69.6892,69.489,69.4981,166690.0
2022-09-20 11:30:00,76.38,76.52,76.35,76.51,313544.0,69.4981,69.6255,69.4708,69.6164,313544.0
2022-09-20 11:35:00,76.52,76.56,76.4,76.52,134128.0,69.6255,69.6619,69.5163,69.6255,134128.0
2022-09-20 11:40:00,76.53,76.65,76.47,76.6,141983.0,69.6346,69.7438,69.58,69.6983,141983.0
2022-09-20 11:45:00,76.61,76.66,76.46,76.53,145286.0,69.7074,69.7529,69.5709,69.6346,145286.0
2022-09-20 11:50:00,76.52,76.59,76.41,76.5,154970.0,69.6255,69.6892,69.5254,69.6073,154970.0
2022-09-20 11:55:00,76.5,76.53,76.4,76.45,105397.0,69.6073,69.6346,69.5163,69.5618,105397.0
2022-09-20 12:00:00,76.46,76.59,76.45,76.59,79194.0,69.5709,69.6892,69.5618,69.6892,79194.0
2022-09-20 12:05:00,76.6,76.77,76.6,76.72,198212.0,69.6983,69.8529,69.6983,69.8075,198212.0
2022-09-20 12:10:00,76.71,76.81,76.68,76.77,104508.0,69.7984,69.8893,69.7711,69.8529,104508.0
2022-09-20 12:15:00,76.76,76.83,76.59,76.59,112901.0,69.8439,69.9075,69.6892,69.6892,112901.0
2022-09-20 12:20:00,76.59,76.67,76.57,76.65,82005.0,69.6892,69.762,69.671,69.7438,82005.0
2022-09-20 12:25:00,76.63,76.64,76.47,76.52,65485.0,69.7256,69.7347,69.58,69.6255,65485.0
2022-09-20 12:30:00,76.51,76.59,76.49,76.56,101699.0,69.6164,69.6892,69.5982,69.6619,101699.0
2022-09-20 12:35:00,76.56,76.63,76.54,76.57,215839.0,69.6619,69.7256,69.6437,69.671,215839.0
2022-09-20 12:40:00,76.57,76.59,76.46,76.52,80614.0,69.671,69.6892,69.5709,69.6255,80614.0
2022-09-20 12:45:00,76.51,76.64,76.47,76.61,100789.0,69.6164,69.7347,69.58,69.7074,100789.0
2022-09-20 12:50:00,76.61,76.76,76.56,76.75,154476.0,69.7074,69.8439,69.6619,69.8348,154476.0
2022-09-20 12:55:00,76.75,76.84,76.69,76.82,91725.0,69.8348,69.9166,69.7802,69.8984,91725.0
2022-09-20 13:00:00,76.82,76.86,76.7,76.71,92238.0,69.8984,69.9348,69.7893,69.7984,92238.0
2022-09-20 13:05:00,76.71,76.72,76.57,76.59,136693.0,69.7984,69.8075,69.671,69.6892,136693.0
2022-09-20 13:10:00,76.58,76.69,76.48,76.67,74058.0,69.6801,69.7802,69.5891,69.762,74058.0
2022-09-20 13:15:00,76.67,76.69,76.59,76.69,70160.0,69.762,69.7802,69.6892,69.7802,70160.0
2022-09-20 13:20:00,76.7,76.83,76.64,76.8,90904.0,69.7893,69.9075,69.7347,69.8802,90904.0
2022-09-20 13:25:00,76.8,76.83,76.71,76.77,112889.0,69.8802,69.9075,69.7984,69.8529,112889.0
2022-09-20 13:30:00,76.77,76.79,76.56,76.59,109061.0,69.8529,69.8711,69.6619,69.6892,109061.0
2022-09-20 13:35:00,76.58,76.74,76.57,76.72,179506.0,69.6801,69.8257,69.671,69.8075,179506.0
2022-09-20 13:40:00,76.72,76.96,76.72,76.93,301752.0,69.8075,70.0258,69.8075,69.9985,301752.0
2022-09-20 13:45:00,76.92,76.99,76.83,76.85,79876.0,69.9894,70.0531,69.9075,69.9257,79876.0
2022-09-20 13:50:00,76.85,76.94,76.81,76.93,89678.0,69.9257,70.0076,69.8893,69.9985,89678.0
2022-09-20 13:55:00,76.93,76.99,76.8,76.86,113011.0,69.9985,70.0531,69.8802,69.9348,113011.0
2022-09-20 14:00:00,76.87,77.03,76.87,77.0,127989.0,69.9439,70.0895,69.9439,70.0622,127989.0
2022-09-20 14:05:00,77.0,77.0,76.84,76.95,365132.0,70.0622,70.0622,69.9166,70.0167,365132.0
2022-09-20 14:10:00,76.94,76.95,76.79,76.84,159340.0,70.0076,70.0167,69.8711,69.9166,159340.0
2022-09-20 14:15:00,76.83,76.83,76.66,76.78,114438.0,69.9075,69.9075,69.7529,69.862,114438.0
2022-09-20 14:20:00,76.77,76.85,76.67,76.85,161205.0,69.8529,69.9257,69.762,69.9257,161205.0
2022-09-20 14:25:00,76.85,76.97,76.8,76.89,100035.0,69.9257,70.0349,69.8802,69.9621,100035.0
2022-09-20 14:30:00,76.9,76.95,76.75,76.76,79449.0,69.9712,70.0167,69.8348,69.8439,79449.0
2022-09-20 14:35:00,76.75,76.76,76.65,76.67,90000.0,69.8348,69.8439,69.7438,69.762,90000.0
2022-09-20 14:40:00,76.67,76.7,76.56,76.66,99273.0,69.762,69.7893,69.6619,69.7529,99273.0
2022-09-20 14:45:00,76.66,76.96,76.64,76.81,217463.0,69.7529,70.0258,69.7347,69.8893,217463.0
2022-09-20 14:50:00,76.8,76.87,76.74,76.78,60853.0,69.8802,69.9439,69.8257,69.862,60853.0
2022-09-20 14:55:00,76.78,76.95,76.74,76.89,74966.0,69.862,70.0167,69.8257,69.9621,74966.0
2022-09-20 15:00:00,76.9,76.99,76.86,76.95,124221.0,69.9712,70.0531,69.9348,70.0167,124221.0
2022-09-20 15:05:00,76.96,76.98,76.78,76.83,141335.0,70.0258,70.044,69.862,69.9075,141335.0
2022-09-20 15:10:00,76.83,76.93,76.81,76.87,167086.0,69.9075,69.9985,69.8893,69.9439,167086.0
2022-09-20 15:15:00,76.87,76.88,76.77,76.83,190297.0,69.9439,69.953,69.8529,69.9075,190297.0
2022-09-20 15:20:00,76.84,77.01,76.84,76.97,128222.0,69.9166,70.0713,69.9166,70.0349,128222.0
2022-09-20 15:25:00,76.97,77.05,76.93,77.02,148550.0,70.0349,70.1077,69.9985,70.0804,148550.0
2022-09-20 15:30:00,77.03,77.22,76.93,77.22,467871.0,70.0895,70.2624,69.9985,70.2624,467871.0
2022-09-20 15:35:00,77.21,77.41,77.14,77.38,240430.0,70.2533,70.4353,70.1896,70.408,240430.0
2022-09-20 15:40:00,77.37,77.44,77.29,77.41,719051.0,70.3989,70.4626,70.3261,70.4353,719051.0
2022-09-20 15:45:00,77.42,77.55,77.34,77.38,745936.0,70.4444,70.5627,70.3716,70.408,745936.0
2022-09-20 15:50:00,77.38,77.44,77.17,77.26,1018002.0,70.408,70.4626,70.2169,70.2988,1018002.0
2022-09-20 15:55:00,77.25,77.27,77.08,77.15,1067492.0,70.2897,70.3079,70.135,70.1987,1067492.0
2022-09-21 09:30:00,78.53,78.67,77.85,77.91,916307.0,71.4544,71.5818,70.8356,70.8902,916307.0
2022-09-21 09:35:00,77.92,78.12,77.89,77.94,459134.0,70.8993,71.0813,70.872,70.9175,459134.0
2022-09-21 09:40:00,77.93,78.12,77.9,77.96,527887.0,70.9084,71.0813,70.8811,70.9357,527887.0
2022-09-21 09:45:00,77.96,78.05,77.8,77.82,367716.0,70.9357,71.0176,70.7901,70.8083,367716.0
2022-09-21 09:50:00,77.82,77.92,77.75,77.78,248313.0,70.8083,70.8993,70.7447,70.7719,248313.0
2022-09-21 09:55:00,77.77,77.81,77.47,77.48,266630.0,70.7628,70.7992,70.4899,70.499,266630.0
2022-09-21 10:00:00,77.48,77.54,77.23,77.43,406775.0,70.499,70.5536,70.2715,70.4535,406775.0
2022-09-21 10:05:00,77.41,77.47,77.31,77.43,188735.0,70.4353,70.4899,70.3443,70.4535,188735.0
2022-09-21 10:10:00,77.42,77.48,77.31,77.44,207471.0,70.4444,70.499,70.3443,70.4626,207471.0
2022-09-21 10:15:00,77.43,77.5,77.35,77.47,177520.0,70.4535,70.5172,70.3807,70.4899,177520.0
2022-09-21 10:20:00,77.47,77.66,77.35,77.61,166416.0,70.4899,70.6628,70.3807,70.6173,166416.0
2022-09-21 10:25:00,77.62,77.69,77.5,77.67,133490.0,70.6264,70.6901,70.5172,70.6719,133490.0
2022-09-21 10:30:00,77.68,77.78,77.52,77.59,290074.0,70.681,70.7719,70.5354,70.5991,290074.0
2022-09-21 10:35:00,77.58,77.64,77.42,77.59,371414.0,70.59,70.6446,70.4444,70.5991,371414.0
2022-09-21 10:40:00,77.58,77.65,77.39,77.41,298809.0,70.59,70.6537,70.4171,70.4353,298809.0
2022-09-21 10:45:00,77.41,77.47,77.32,77.45,422048.0,70.4353,70.4899,70.3534,70.4717,422048.0
2022-09-21 10:50:00,77.45,77.47,77.23,77.29,261775.0,70.4717,70.4899,70.2715,70.3261,261775.0
2022-09-21 10:55:00,77.29,77.31,77.21,77.28,280146.0,70.3261,70.3443,70.2533,70.317,280146.0
2022-09-21 11:00:00,77.27,77.33,77.19,77.22,202659.0,70.3079,70.3625,70.2351,70.2624,202659.0
2022-09-21 11:05:00,77.21,77.24,77.03,77.09,519670.0,70.2533,70.2806,70.0895,70.1441,519670.0
2022-09-21 11:10:00,77.09,77.15,77.01,77.15,343046.0,70.1441,70.1987,70.0713,70.1987,343046.0
2022-09-21 11:15:00,77.14,77.34,77.12,77.28,177898.0,70.1896,70.3716,70.1714,70.317,177898.0
2022-09-21 11:20:00,77.28,77.3,77.14,77.24,351287.0,70.317,70.3352,70.1896,70.2806,351287.0
2022-09-21 11:25:00,77.24,77.43,77.18,77.36,275832.0,70.2806,70.4535,70.226,70.3898,275832.0
2022-09-21 11:30:00,77.36,77.51,77.3,77.48,219900.0,70.3898,70.5263,70.3352,70.499,219900.0
2022-09-21 11:35:00,77.49,77.57,77.43,77.53,142183.0,70.5081,70.5809,70.4535,70.5445,142183.0
2022-09-21 11:40:00,77.54,77.66,77.52,77.6,147015.0,70.5536,70.6628,70.5354,70.6082,147015.0
2022-09-21 11:45:00,77.6,77.67,77.58,77.64,98864.0,70.6082,70.6719,70.59,70.6446,98864.0
2022-09-21 11:50:00,77.64,77.69,77.56,77.66,138261.0,70.6446,70.6901,70.5718,70.6628,138261.0
2022-09-21 11:55:00,77.66,77.75,77.65,77.75,96482.0,70.6628,70.7447,70.6537,70.7447,96482.0
2022-09-21 12:00:00,77.75,77.76,77.58,77.62,270288.0,70.7447,70.7537,70.59,70.6264,270288.0
2022-09-21 12:05:00,77.61,77.73,77.57,77.73,147808.0,70.6173,70.7265,70.5809,70.7265,147808.0
2022-09-21 12:10:00,77.72,77.76,77.64,77.65,109919.0,70.7174,70.7537,70.6446,70.6537,109919.0
2022-09-21 12:15:00,77.65,77.69,77.49,77.55,230982.0,70.6537,70.6901,70.5081,70.5627,230982.0
2022-09-21 12:20:00,77.54,77.59,77.51,77.52,109240.0,70.5536,70.5991,70.5263,70.5354,109240.0
2022-09-21 12:25:00,77.51,77.55,77.46,77.54,222595.0,70.5263,70.5627,70.4808,70.5536,222595.0
2022-09-21 12:30:00,77.53,77.61,77.48,77.6,122876.0,70.5445,70.6173,70.499,70.6082,122876.0
2022-09-21 12:35:00,77.6,77.62,77.53,77.57,175212.0,70.6082,70.6264,70.5445,70.5809,175212.0
2022-09-21 12:40:00,77.57,77.6,77.51,77.53,133383.0,70.5809,70.6082,70.5263,70.5445,133383.0
2022-09-21 12:45:00,77.52,77.56,77.46,77.54,223462.0,70.5354,70.5718,70.4808,70.5536,223462.0
2022-09-21 12:50:00,77.53,77.54,77.42,77.43,150209.0,70.5445,70.5536,70.4444,70.4535,150209.0
2022-09-21 12:55:00,77.42,77.59,77.38,77.57,153602.0,70.4444,70.5991,70.408,70.5809,153602.0
2022-09-21 13:00:00,77.57,77.64,77.49,77.5,194988.0,70.5809,70.6446,70.5081,70.5172,194988.0
2022-09-21 13:05:00,77.5,77.57,77.45,77.56,93252.0,70.5172,70.5809,70.4717,70.5718,93252.0
2022-09-21 13:10:00,77.57,77.58,77.44,77.46,130926.0,70.5809,70.59,70.4626,70.4808,130926.0
2022-09-21 13:15:00,77.46,77.48,77.38,77.41,172924.0,70.4808,70.499,70.408,70.4353,172924.0
2022-09-21 13:20:00,77.42,77.48,77.39,77.48,115874.0,70.4444,70.499,70.4171,70.499,115874.0
2022-09-21 13:25:00,77.48,77.57,77.46,77.55,86554.0,70.499,70.5809,70.4808,70.5627,86554.0
2022-09-21 13:30:00,77.56,77.75,77.56,77.65,141190.0,70.5718,70.7447,70.5718,70.6537,141190.0
2022-09-21 13:35:00,77.64,77.67,77.57,77.65,75260.0,70.6446,70.6719,70.5809,70.6537,75260.0
2022-09-21 13:40:00,77.65,77.67,77.55,77.61,81049.0,70.6537,70.6719,70.5627,70.6173,81049.0
2022-09-21 13:45:00,77.61,77.63,77.51,77.55,64815.0,70.6173,70.6355,70.5263,70.5627,64815.0
2022-09-21 13:50:00,77.55,77.59,77.52,77.56,80680.0,70.5627,70.5991,70.5354,70.5718,80680.0
2022-09-21 13:55:00,77.56,77.67,77.54,77.6,182590.0,70.5718,70.6719,70.5536,70.6082,182590.0
2022-09-21 14:00:00,77.6,77.61,76.61,76.61,703825.0,70.6082,70.6173,69.7074,69.7074,703825.0
2022-09-21 14:05:00,76.6,77.09,76.45,76.98,419393.0,69.6983,70.1441,69.5618,70.044,419393.0
2022-09-21 14:10:00,76.98,77.08,76.52,76.55,510554.0,70.044,70.135,69.6255,69.6528,510554.0
2022-09-21 14:15:00,76.53,76.72,76.36,76.51,483609.0,69.6346,69.8075,69.4799,69.6164,483609.0
2022-09-21 14:20:00,76.51,76.84,76.49,76.83,272614.0,69.6164,69.9166,69.5982,69.9075,272614.0
2022-09-21 14:25:00,76.82,76.88,76.73,76.77,601594.0,69.8984,69.953,69.8166,69.8529,601594.0
2022-09-21 14:30:00,76.77,77.47,76.57,77.4,773301.0,69.8529,70.4899,69.671,70.4262,773301.0
2022-09-21 14:35:00,77.39,77.59,77.11,77.21,997113.0,70.4171,70.5991,70.1623,70.2533,997113.0
2022-09-21 14:40:00,77.2,78.09,77.1,78.02,1068709.0,70.2442,71.054,70.1532,70.9903,1068709.0
2022-09-21 14:45:00,78.02,78.16,77.34,77.48,920069.0,70.9903,71.1177,70.3716,70.499,920069.0
2022-09-21 14:50:00,77.49,77.82,77.29,77.76,987360.0,70.5081,70.8083,70.3261,70.7537,987360.0
2022-09-21 14:55:00,77.79,77.91,77.61,77.71,541090.0,70.781,70.8902,70.6173,70.7083,541090.0
2022-09-21 15:00:00,77.71,77.81,77.44,77.5,346962.0,70.7083,70.7992,70.4626,70.5172,346962.0
2022-09-21 15:05:00,77.49,77.65,77.36,77.38,562044.0,70.5081,70.6537,70.3898,70.408,562044.0
2022-09-21 15:10:00,77.38,77.4,76.77,77.38,860708.0,70.408,70.4262,69.8529,70.408,860708.0
2022-09-21 15:15:00,77.39,77.5,77.15,77.19,449043.0,70.4171,70.5172,70.1987,70.2351,449043.0
2022-09-21 15:20:00,77.18,77.19,76.91,76.95,432340.0,70.226,70.2351,69.9803,70.0167,432340.0
2022-09-21 15:25:00,76.95,76.95,76.57,76.59,360636.0,70.0167,70.0167,69.671,69.6892,360636.0
2022-09-21 15:30:00,76.58,76.76,76.41,76.73,478491.0,69.6801,69.8439,69.5254,69.8166,478491.0
2022-09-21 15:35:00,76.74,76.76,76.27,76.34,318760.0,69.8257,69.8439,69.398,69.4617,318760.0
2022-09-21 15:40:00,76.33,76.47,76.27,76.3,231160.0,69.4526,69.58,69.398,69.4253,231160.0
2022-09-21 15:45:00,76.3,76.46,76.26,76.36,367298.0,69.4253,69.5709,69.3889,69.4799,367298.0
2022-09-21 15:50:00,76.38,76.46,76.14,76.25,878755.0,69.4981,69.5709,69.2797,69.3798,878755.0
2022-09-21 15:55:00,76.24,76.25,75.94,75.97,1021068.0,69.3707,69.3798,69.0977,69.125,1021068.0
2022-09-22 09:30:00,77.25,77.6,76.9,77.15,1293587.0,70.2897,70.6082,69.9712,70.1987,1293587.0
2022-09-22 09:35:00,77.17,77.48,77.09,77.23,539021.0,70.2169,70.499,70.1441,70.2715,539021.0
2022-09-22 09:40:00,77.23,77.48,77.1,77.16,393826.0,70.2715,70.499,70.1532,70.2078,393826.0
2022-09-22 09:45:00,77.14,77.31,76.74,76.75,566423.0,70.1896,70.3443,69.8257,69.8348,566423.0
2022-09-22 09:50:00,76.73,76.8,76.39,76.47,750380.0,69.8166,69.8802,69.5072,69.58,750380.0
2022-09-22 09:55:00,76.47,76.62,76.26,76.27,397149.0,69.58,69.7165,69.3889,69.398,397149.0
2022-09-22 10:00:00,76.27,76.35,75.95,75.99,744576.0,69.398,69.4708,69.1068,69.1432,744576.0
2022-09-22 10:05:00,75.99,76.12,75.9,76.04,398467.0,69.1432,69.2615,69.0613,69.1887,398467.0
2022-09-22 10:10:00,76.02,76.55,75.83,76.55,468179.0,69.1705,69.6528,68.9976,69.6528,468179.0
2022-09-22 10:15:00,76.56,76.61,76.25,76.33,427610.0,69.6619,69.7074,69.3798,69.4526,427610.0
2022-09-22 10:20:00,76.32,76.38,76.2,76.28,173645.0,69.4435,69.4981,69.3343,69.4071,173645.0
2022-09-22 10:25:00,76.27,76.58,76.21,76.58,319521.0,69.398,69.6801,69.3434,69.6801,319521.0
2022-09-22 10:30:00,76.57,76.63,76.28,76.41,323459.0,69.671,69.7256,69.4071,69.5254,323459.0
2022-09-22 10:35:00,76.4,76.46,76.24,76.35,286682.0,69.5163,69.5709,69.3707,69.4708,286682.0
2022-09-22 10:40:00,76.32,76.41,76.2,76.2,258323.0,69.4435,69.5254,69.3343,69.3343,258323.0
2022-09-22 10:45:00,76.21,76.5,76.18,76.46,276538.0,69.3434,69.6073,69.3161,69.5709,276538.0
2022-09-22 10:50:00,76.45,76.45,76.26,76.27,147934.0,69.5618,69.5618,69.3889,69.398,147934.0
2022-09-22 10:55:00,76.26,76.27,76.04,76.08,144545.0,69.3889,69.398,69.1887,69.2251,144545.0
2022-09-22 11:00:00,76.07,76.13,75.92,75.96,204123.0,69.216,69.2706,69.0795,69.1159,204123.0
2022-09-22 11:05:00,75.96,76.32,75.96,76.3,310101.0,69.1159,69.4435,69.1159,69.4253,310101.0
2022-09-22 11:10:00,76.29,76.32,76.15,76.16,217476.0,69.4162,69.4435,69.2888,69.2979,217476.0
2022-09-22 11:15:00,76.16,76.26,76.12,76.19,199635.0,69.2979,69.3889,69.2615,69.3252,199635.0
2022-09-22 11:20:00,76.18,76.26,76.05,76.22,230164.0,69.3161,69.3889,69.1978,69.3525,230164.0
2022-09-22 11:25:00,76.23,76.54,76.21,76.45,551085.0,69.3616,69.6437,69.3434,69.5618,551085.0
2022-09-22 11:30:00,76.45,76.6,76.45,76.51,216946.0,69.5618,69.6983,69.5618,69.6164,216946.0
2022-09-22 11:35:00,76.51,76.59,76.44,76.54,143858.0,69.6164,69.6892,69.5527,69.6437,143858.0
2022-09-22 11:40:00,76.54,76.57,76.38,76.41,177019.0,69.6437,69.671,69.4981,69.5254,177019.0
2022-09-22 11:45:00,76.4,76.54,76.35,76.52,210513.0,69.5163,69.6437,69.4708,69.6255,210513.0
2022-09-22 11:50:00,76.51,76.69,76.5,76.53,130596.0,69.6164,69.7802,69.6073,69.6346,130596.0
2022-09-22 11:55:00,76.54,76.56,76.29,76.31,288292.0,69.6437,69.6619,69.4162,69.4344,288292.0
2022-09-22 12:00:00,76.3,76.39,76.26,76.27,156728.0,69.4253,69.5072,69.3889,69.398,156728.0
2022-09-22 12:05:00,76.28,76.43,76.21,76.42,213267.0,69.4071,69.5436,69.3434,69.5345,213267.0
2022-09-22 12:10:00,76.42,76.54,76.35,76.48,543848.0,69.5345,69.6437,69.4708,69.5891,543848.0
2022-09-22 12:15:00,76.47,76.65,76.46,76.59,316859.0,69.58,69.7438,69.5709,69.6892,316859.0
2022-09-22 12:20:00,76.58,76.7,76.49,76.67,125343.0,69.6801,69.7893,69.5982,69.762,125343.0
2022-09-22 12:25:00,76.67,76.68,76.45,76.45,105489.0,69.762,69.7711,69.5618,69.5618,105489.0
2022-09-22 12:30:00,76.45,76.48,76.38,76.39,243831.0,69.5618,69.5891,69.4981,69.5072,243831.0
2022-09-22 12:35:00,76.38,76.44,76.31,76.38,216095.0,69.4981,69.5527,69.4344,69.4981,216095.0
2022-09-22 12:40:00,76.38,76.56,76.34,76.51,104696.0,69.4981,69.6619,69.4617,69.6164,104696.0
2022-09-22 12:45:00,76.52,76.59,76.44,76.47,73564.0,69.6255,69.6892,69.5527,69.58,73564.0
2022-09-22 12:50:00,76.45,76.61,76.44,76.51,161723.0,69.5618,69.7074,69.5527,69.6164,161723.0
2022-09-22 12:55:00,76.51,76.58,76.41,76.46,90253.0,69.6164,69.6801,69.5254,69.5709,90253.0
2022-09-22 13:00:00,76.45,76.49,76.4,76.45,130102.0,69.5618,69.5982,69.5163,69.5618,130102.0
2022-09-22 13:05:00,76.44,76.47,76.31,76.35,218066.0,69.5527,69.58,69.4344,69.4708,218066.0
2022-09-22 13:10:00,76.34,76.41,76.27,76.28,207269.0,69.4617,69.5254,69.398,69.4071,207269.0
2022-09-22 13:15:00,76.28,76.46,76.23,76.44,251937.0,69.4071,69.5709,69.3616,69.5527,251937.0
2022-09-22 13:20:00,76.45,76.5,76.4,76.4,256306.0,69.5618,69.6073,69.5163,69.5163,256306.0
2022-09-22 13:25:00,76.4,76.48,76.33,76.38,171488.0,69.5163,69.5891,69.4526,69.4981,171488.0
2022-09-22 13:30:00,76.38,76.51,76.38,76.48,125165.0,69.4981,69.6164,69.4981,69.5891,125165.0
2022-09-22 13:35:00,76.47,76.56,76.46,76.51,159319.0,69.58,69.6619,69.5709,69.6164,159319.0
2022-09-22 13:40:00,76.51,76.54,76.33,76.34,97300.0,69.6164,69.6437,69.4526,69.4617,97300.0
2022-09-22 13:45:00,76.34,76.4,76.28,76.34,173970.0,69.4617,69.5163,69.4071,69.4617,173970.0
2022-09-22 13:50:00,76.34,76.4,76.31,76.34,185761.0,69.4617,69.5163,69.4344,69.4617,185761.0
2022-09-22 13:55:00,76.33,76.4,76.27,76.28,285944.0,69.4526,69.5163,69.398,69.4071,285944.0
2022-09-22 14:00:00,76.28,76.29,76.14,76.15,327160.0,69.4071,69.4162,69.2797,69.2888,327160.0
2022-09-22 14:05:00,76.16,76.24,76.07,76.09,405438.0,69.2979,69.3707,69.216,69.2342,405438.0
2022-09-22 14:10:00,76.08,76.18,76.07,76.17,287570.0,69.2251,69.3161,69.216,69.307,287570.0
2022-09-22 14:15:00,76.15,76.17,76.07,76.15,92608.0,69.2888,69.307,69.216,69.2888,92608.0
2022-09-22 14:20:00,76.15,76.2,76.06,76.11,360603.0,69.2888,69.3343,69.2069,69.2524,360603.0
2022-09-22 14:25:00,76.08,76.29,76.08,76.21,166027.0,69.2251,69.4162,69.2251,69.3434,166027.0
2022-09-22 14:30:00,76.21,76.35,76.16,76.27,91784.0,69.3434,69.4708,69.2979,69.398,91784.0
2022-09-22 14:35:00,76.28,76.3,76.21,76.27,117526.0,69.4071,69.4253,69.3434,69.398,117526.0
2022-09-22 14:40:00,76.26,76.3,76.22,76.29,104870.0,69.3889,69.4253,69.3525,69.4162,104870.0
2022-09-22 14:45:00,76.28,76.29,76.08,76.16,208890.0,69.4071,69.4162,69.2251,69.2979,208890.0
2022-09-22 14:50:00,76.15,76.41,76.13,76.35,104827.0,69.2888,69.5254,69.2706,69.4708,104827.0
2022-09-22 14:55:00,76.36,76.44,76.32,76.44,116114.0,69.4799,69.5527,69.4435,69.5527,116114.0
2022-09-22 15:00:00,76.44,76.65,76.43,76.56,151675.0,69.5527,69.7438,69.5436,69.6619,151675.0
2022-09-22 15:05:00,76.57,76.65,76.51,76.61,169333.0,69.671,69.7438,69.6164,69.7074,169333.0
2022-09-22 15:10:00,76.62,76.71,76.56,76.67,200361.0,69.7165,69.7984,69.6619,69.762,200361.0
2022-09-22 15:15:00,76.67,76.68,76.48,76.5,177718.0,69.762,69.7711,69.5891,69.6073,177718.0
2022-09-22 15:20:00,76.5,76.51,76.32,76.33,176431.0,69.6073,69.6164,69.4435,69.4526,176431.0
2022-09-22 15:25:00,76.32,76.42,76.28,76.42,222250.0,69.4435,69.5345,69.4071,69.5345,222250.0
2022-09-22 15:30:00,76.42,76.46,76.32,76.4,255158.0,69.5345,69.5709,69.4435,69.5163,255158.0
2022-09-22 15:35:00,76.4,76.46,76.29,76.32,250182.0,69.5163,69.5709,69.4162,69.4435,250182.0
2022-09-22 15:40:00,76.31,76.34,76.18,76.22,212258.0,69.4344,69.4617,69.3161,69.3525,212258.0
2022-09-22 15:45:00,76.23,76.42,76.21,76.4,414169.0,69.3616,69.5345,69.3434,69.5163,414169.0
2022-09-22 15:50:00,76.4,76.41,75.97,75.97,655458.0,69.5163,69.5254,69.125,69.125,655458.0
2022-09-22 15:55:00,75.97,75.98,75.64,75.68,800764.0,69.125,69.1341,68.8248,68.8612,800764.0
2022-09-23 09:30:00,72.76,72.9,72.05,72.28,1809434.0,66.2043,66.3316,65.5582,65.7675,1809434.0
2022-09-23 09:35:00,72.31,72.31,71.81,71.84,1238763.0,65.7948,65.7948,65.3399,65.3671,1238763.0
2022-09-23 09:40:00,71.83,71.86,71.3,71.34,1106610.0,65.358,65.3853,64.8758,64.9122,1106610.0
2022-09-23 09:45:00,71.33,71.44,70.83,70.84,1528710.0,64.9031,65.0032,64.4481,64.4572,1528710.0
2022-09-23 09:50:00,70.84,71.07,70.62,70.97,914407.0,64.4572,64.6665,64.2571,64.5755,914407.0
2022-09-23 09:55:00,70.97,71.21,70.87,71.02,786639.0,64.5755,64.7939,64.4845,64.621,786639.0
2022-09-23 10:00:00,71.02,71.23,70.77,71.21,1094882.0,64.621,64.8121,64.3936,64.7939,1094882.0
2022-09-23 10:05:00,71.21,71.61,71.15,71.57,884448.0,64.7939,65.1579,64.7393,65.1215,884448.0
2022-09-23 10:10:00,71.56,71.64,71.28,71.48,716522.0,65.1124,65.1852,64.8576,65.0396,716522.0
2022-09-23 10:15:00,71.48,71.5,70.93,71.03,800447.0,65.0396,65.0578,64.5391,64.6301,800447.0
2022-09-23 10:20:00,71.03,71.2,70.93,71.16,605586.0,64.6301,64.7848,64.5391,64.7484,605586.0
2022-09-23 10:25:00,71.15,71.39,71.07,71.32,496359.0,64.7393,64.9577,64.6665,64.894,496359.0
2022-09-23 10:30:00,71.31,71.36,70.94,70.97,944997.0,64.8849,64.9304,64.5482,64.5755,944997.0
2022-09-23 10:35:00,70.97,71.07,70.9,70.94,688835.0,64.5755,64.6665,64.5118,64.5482,688835.0
2022-09-23 10:40:00,70.93,71.04,70.85,70.91,776083.0,64.5391,64.6392,64.4663,64.5209,776083.0
2022-09-23 10:45:00,70.9,70.93,70.63,70.65,560972.0,64.5118,64.5391,64.2662,64.2844,560972.0
2022-09-23 10:50:00,70.65,70.76,70.52,70.72,710066.0,64.2844,64.3845,64.1661,64.3481,710066.0
2022-09-23 10:55:00,70.72,70.75,70.46,70.53,713045.0,64.3481,64.3754,64.1115,64.1752,713045.0
2022-09-23 11:00:00,70.52,70.82,70.48,70.79,407815.0,64.1661,64.4391,64.1297,64.4118,407815.0
2022-09-23 11:05:00,70.81,70.86,70.57,70.72,410913.0,64.43,64.4754,64.2116,64.3481,410913.0
2022-09-23 11:10:00,70.72,70.98,70.66,70.72,393809.0,64.3481,64.5846,64.2935,64.3481,393809.0
2022-09-23 11:15:00,70.72,70.88,70.66,70.84,270803.0,64.3481,64.4936,64.2935,64.4572,270803.0
2022-09-23 11:20:00,70.85,70.88,70.76,70.79,277318.0,64.4663,64.4936,64.3845,64.4118,277318.0
2022-09-23 11:25:00,70.79,71.08,70.72,71.08,458497.0,64.4118,64.6756,64.3481,64.6756,458497.0
2022-09-23 11:30:00,71.1,71.15,70.95,71.02,376976.0,64.6938,64.7393,64.5573,64.621,376976.0
2022-09-23 11:35:00,71.02,71.1,70.9,70.95,404502.0,64.621,64.6938,64.5118,64.5573,404502.0
2022-09-23 11:40:00,70.95,70.95,70.62,70.63,278021.0,64.5573,64.5573,64.2571,64.2662,278021.0
2022-09-23 11:45:00,70.63,70.7,70.5,70.69,367992.0,64.2662,64.3299,64.1479,64.3208,367992.0
2022-09-23 11:50:00,70.7,70.77,70.6,70.7,363378.0,64.3299,64.3936,64.2389,64.3299,363378.0
2022-09-23 11:55:00,70.7,70.76,70.67,70.69,209478.0,64.3299,64.3845,64.3026,64.3208,209478.0
2022-09-23 12:00:00,70.7,70.76,70.65,70.75,418817.0,64.3299,64.3845,64.2844,64.3754,418817.0
2022-09-23 12:05:00,70.76,70.78,70.5,70.55,494035.0,64.3845,64.4027,64.1479,64.1934,494035.0
2022-09-23 12:10:00,70.55,70.6,70.37,70.52,718871.0,64.1934,64.2389,64.0296,64.1661,718871.0
2022-09-23 12:15:00,70.51,70.61,70.38,70.45,243345.0,64.157,64.248,64.0387,64.1024,243345.0
2022-09-23 12:20:00,70.44,70.6,70.4,70.43,355558.0,64.0933,64.2389,64.0569,64.0842,355558.0
2022-09-23 12:25:00,70.44,70.5,70.36,70.37,455287.0,64.0933,64.1479,64.0205,64.0296,455287.0
2022-09-23 12:30:00,70.36,70.44,70.31,70.4,322042.0,64.0205,64.0933,63.975,64.0569,322042.0
2022-09-23 12:35:00,70.39,70.46,70.34,70.41,302575.0,64.0478,64.1115,64.0023,64.066,302575.0
2022-09-23 12:40:00,70.41,70.42,70.18,70.19,286419.0,64.066,64.0751,63.8567,63.8658,286419.0
2022-09-23 12:45:00,70.18,70.51,70.14,70.48,275817.0,63.8567,64.157,63.8203,64.1297,275817.0
2022-09-23 12:50:00,70.48,70.81,70.47,70.8,741703.0,64.1297,64.43,64.1206,64.4209,741703.0
2022-09-23 12:55:00,70.79,70.84,70.65,70.82,271902.0,64.4118,64.4572,64.2844,64.4391,271902.0
2022-09-23 13:00:00,70.83,70.94,70.72,70.78,475207.0,64.4481,64.5482,64.3481,64.4027,475207.0
2022-09-23 13:05:00,70.77,70.91,70.69,70.84,210406.0,64.3936,64.5209,64.3208,64.4572,210406.0
2022-09-23 13:10:00,70.83,70.9,70.66,70.68,243516.0,64.4481,64.5118,64.2935,64.3117,243516.0
2022-09-23 13:15:00,70.67,70.9,70.64,70.87,243951.0,64.3026,64.5118,64.2753,64.4845,243951.0
2022-09-23 13:20:00,70.87,70.9,70.67,70.71,223626.0,64.4845,64.5118,64.3026,64.339,223626.0
2022-09-23 13:25:00,70.7,70.75,70.59,70.6,224990.0,64.3299,64.3754,64.2298,64.2389,224990.0
2022-09-23 13:30:00,70.59,70.7,70.47,70.53,198801.0,64.2298,64.3299,64.1206,64.1752,198801.0
2022-09-23 13:35:00,70.52,70.54,70.37,70.37,241197.0,64.1661,64.1843,64.0296,64.0296,241197.0
2022-09-23 13:40:00,70.36,70.41,70.3,70.4,276142.0,64.0205,64.066,63.9659,64.0569,276142.0
2022-09-23 13:45:00,70.4,70.52,70.36,70.45,267077.0,64.0569,64.1661,64.0205,64.1024,267077.0
2022-09-23 13:50:00,70.45,70.53,70.4,70.46,208019.0,64.1024,64.1752,64.0569,64.1115,208019.0
2022-09-23 13:55:00,70.47,70.64,70.41,70.49,926974.0,64.1206,64.2753,64.066,64.1388,926974.0
2022-09-23 14:00:00,70.5,70.53,70.42,70.52,180472.0,64.1479,64.1752,64.0751,64.1661,180472.0
2022-09-23 14:05:00,70.51,70.6,70.32,70.33,281877.0,64.157,64.2389,63.9841,63.9932,281877.0
2022-09-23 14:10:00,70.33,70.44,70.22,70.26,371820.0,63.9932,64.0933,63.8931,63.9295,371820.0
2022-09-23 14:15:00,70.26,70.3,70.18,70.29,408215.0,63.9295,63.9659,63.8567,63.9568,408215.0
2022-09-23 14:20:00,70.3,70.52,70.29,70.46,228437.0,63.9659,64.1661,63.9568,64.1115,228437.0
2022-09-23 14:25:00,70.46,70.54,70.37,70.44,196504.0,64.1115,64.1843,64.0296,64.0933,196504.0
2022-09-23 14:30:00,70.43,70.44,70.31,70.4,218230.0,64.0842,64.0933,63.975,64.0569,218230.0
2022-09-23 14:35:00,70.4,70.4,70.22,70.26,126093.0,64.0569,64.0569,63.8931,63.9295,126093.0
2022-09-23 14:40:00,70.25,70.29,70.17,70.22,214137.0,63.9204,63.9568,63.8476,63.8931,214137.0
2022-09-23 14:45:00,70.21,70.29,70.15,70.27,176952.0,63.884,63.9568,63.8294,63.9386,176952.0
2022-09-23 14:50:00,70.26,70.26,70.12,70.13,190220.0,63.9295,63.9295,63.8021,63.8112,190220.0
2022-09-23 14:55:00,70.12,70.13,69.94,70.03,342956.0,63.8021,63.8112,63.6383,63.7202,342956.0
2022-09-23 15:00:00,70.03,70.33,69.98,70.26,433470.0,63.7202,63.9932,63.6747,63.9295,433470.0
2022-09-23 15:05:00,70.27,70.57,70.26,70.47,397042.0,63.9386,64.2116,63.9295,64.1206,397042.0
2022-09-23 15:10:00,70.47,70.53,70.3,70.36,357556.0,64.1206,64.1752,63.9659,64.0205,357556.0
2022-09-23 15:15:00,70.36,70.59,70.36,70.51,407819.0,64.0205,64.2298,64.0205,64.157,407819.0
2022-09-23 15:20:00,70.5,70.59,70.37,70.39,480470.0,64.1479,64.2298,64.0296,64.0478,480470.0
2022-09-23 15:25:00,70.39,70.47,70.31,70.43,569706.0,64.0478,64.1206,63.975,64.0842,569706.0
2022-09-23 15:30:00,70.42,70.49,70.19,70.37,1189332.0,64.0751,64.1388,63.8658,64.0296,1189332.0
2022-09-23 15:35:00,70.37,70.43,70.2,70.33,592746.0,64.0296,64.0842,63.8749,63.9932,592746.0
2022-09-23 15:40:00,70.32,70.69,70.27,70.67,1227087.0,63.9841,64.3208,63.9386,64.3026,1227087.0
2022-09-23 15:45:00,70.67,70.79,70.65,70.69,960632.0,64.3026,64.4118,64.2844,64.3208,960632.0
2022-09-23 15:50:00,70.68,70.68,70.49,70.58,931019.0,64.3117,64.3117,64.1388,64.2207,931019.0
2022-09-23 15:55:00,70.58,70.65,70.37,70.6,1805771.0,64.2207,64.2844,64.0296,64.2389,1805771.0
2022-09-26 09:30:00,70.03,70.39,69.76,70.05,1105388.0,63.7202,64.0478,63.4746,63.7384,1105388.0
2022-09-26 09:35:00,70.05,70.23,69.9,70.22,1200080.0,63.7384,63.9022,63.6019,63.8931,1200080.0
2022-09-26 09:40:00,70.22,70.36,69.36,69.53,903878.0,63.8931,64.0205,63.1106,63.2653,903878.0
2022-09-26 09:45:00,69.53,70.21,69.44,70.06,638273.0,63.2653,63.884,63.1834,63.7475,638273.0
2022-09-26 09:50:00,70.07,70.17,69.86,69.89,451709.0,63.7566,63.8476,63.5655,63.5928,451709.0
2022-09-26 09:55:00,69.88,70.16,69.64,70.07,362683.0,63.5837,63.8385,63.3654,63.7566,362683.0
2022-09-26 10:00:00,70.08,70.31,69.87,70.31,396815.0,63.7657,63.975,63.5746,63.975,396815.0
2022-09-26 10:05:00,70.32,70.51,70.23,70.32,456333.0,63.9841,64.157,63.9022,63.9841,456333.0
2022-09-26 10:10:00,70.33,70.67,70.12,70.56,325544.0,63.9932,64.3026,63.8021,64.2025,325544.0
2022-09-26 10:15:00,70.58,70.9,70.57,70.77,417796.0,64.2207,64.5118,64.2116,64.3936,417796.0
2022-09-26 10:20:00,70.78,70.88,70.69,70.8,167097.0,64.4027,64.4936,64.3208,64.4209,167097.0
2022-09-26 10:25:00,70.8,70.92,70.52,70.58,324568.0,64.4209,64.53,64.1661,64.2207,324568.0
2022-09-26 10:30:00,70.57,70.64,70.41,70.5,343220.0,64.2116,64.2753,64.066,64.1479,343220.0
2022-09-26 10:35:00,70.5,70.84,70.49,70.75,209246.0,64.1479,64.4572,64.1388,64.3754,209246.0
2022-09-26 10:40:00,70.76,70.79,70.55,70.69,108778.0,64.3845,64.4118,64.1934,64.3208,108778.0
2022-09-26 10:45:00,70.69,70.7,70.37,70.48,321333.0,64.3208,64.3299,64.0296,64.1297,321333.0
2022-09-26 10:50:00,70.48,70.55,70.34,70.51,119518.0,64.1297,64.1934,64.0023,64.157,119518.0
2022-09-26 10:55:00,70.49,70.49,70.26,70.39,172310.0,64.1388,64.1388,63.9295,64.0478,172310.0
2022-09-26 11:00:00,70.38,70.44,70.19,70.22,309596.0,64.0387,64.0933,63.8658,63.8931,309596.0
2022-09-26 11:05:00,70.22,70.23,69.91,69.95,256998.0,63.8931,63.9022,63.611,63.6474,256998.0
2022-09-26 11:10:00,69.94,70.03,69.85,70.02,192792.0,63.6383,63.7202,63.5564,63.7111,192792.0
2022-09-26 11:15:00,70.02,70.1,69.88,69.91,193485.0,63.7111,63.7839,63.5837,63.611,193485.0
2022-09-26 11:20:00,69.91,70.08,69.87,69.97,215713.0,63.611,63.7657,63.5746,63.6656,215713.0
2022-09-26 11:25:00,69.97,70.01,69.76,69.81,299700.0,63.6656,63.702,63.4746,63.5201,299700.0
2022-09-26 11:30:00,69.8,69.89,69.7,69.7,437155.0,63.511,63.5928,63.42,63.42,437155.0
2022-09-26 11:35:00,69.71,69.89,69.63,69.76,175950.0,63.4291,63.5928,63.3563,63.4746,175950.0
2022-09-26 11:40:00,69.77,69.91,69.59,69.6,177288.0,63.4837,63.611,63.3199,63.329,177288.0
2022-09-26 11:45:00,69.6,69.65,69.48,69.58,204565.0,63.329,63.3745,63.2198,63.3108,204565.0
2022-09-26 11:50:00,69.57,69.67,69.51,69.67,148216.0,63.3017,63.3927,63.2471,63.3927,148216.0
2022-09-26 11:55:00,69.67,69.79,69.62,69.65,171832.0,63.3927,63.5019,63.3472,63.3745,171832.0
2022-09-26 12:00:00,69.64,69.64,69.45,69.52,194382.0,63.3654,63.3654,63.1925,63.2562,194382.0
2022-09-26 12:05:00,69.51,69.65,69.48,69.6,145300.0,63.2471,63.3745,63.2198,63.329,145300.0
2022-09-26 12:10:00,69.61,69.74,69.58,69.65,120114.0,63.3381,63.4564,63.3108,63.3745,120114.0
2022-09-26 12:15:00,69.65,69.69,69.59,69.61,131437.0,63.3745,63.4109,63.3199,63.3381,131437.0
2022-09-26 12:20:00,69.61,69.64,69.46,69.53,179408.0,63.3381,63.3654,63.2016,63.2653,179408.0
2022-09-26 12:25:00,69.53,69.53,69.37,69.4,259094.0,63.2653,63.2653,63.1197,63.147,259094.0
2022-09-26 12:30:00,69.39,69.39,69.13,69.17,545148.0,63.1379,63.1379,62.9013,62.9377,545148.0
2022-09-26 12:35:00,69.17,69.32,69.12,69.26,337992.0,62.9377,63.0742,62.8922,63.0196,337992.0
2022-09-26 12:40:00,69.25,69.35,69.2,69.22,198665.0,63.0105,63.1015,62.965,62.9832,198665.0
2022-09-26 12:45:00,69.22,69.5,69.18,69.38,307418.0,62.9832,63.238,62.9468,63.1288,307418.0
2022-09-26 12:50:00,69.39,69.49,69.36,69.47,280542.0,63.1379,63.2289,63.1106,63.2107,280542.0
2022-09-26 12:55:00,69.48,69.64,69.45,69.52,382480.0,63.2198,63.3654,63.1925,63.2562,382480.0
2022-09-26 13:00:00,69.52,69.55,69.31,69.32,339183.0,63.2562,63.2835,63.0651,63.0742,339183.0
2022-09-26 13:05:00,69.33,69.35,69.18,69.25,241847.0,63.0833,63.1015,62.9468,63.0105,241847.0
2022-09-26 13:10:00,69.25,69.25,69.01,69.02,327679.0,63.0105,63.0105,62.7921,62.8012,327679.0
2022-09-26 13:15:00,69.01,69.14,68.99,69.03,278718.0,62.7921,62.9104,62.7739,62.8103,278718.0
2022-09-26 13:20:00,69.03,69.07,68.9,68.91,394340.0,62.8103,62.8467,62.692,62.7011,394340.0
2022-09-26 13:25:00,68.92,69.03,68.82,69.0,440554.0,62.7102,62.8103,62.6193,62.783,440554.0
2022-09-26 13:30:00,68.99,69.21,68.99,69.07,496226.0,62.7739,62.9741,62.7739,62.8467,496226.0
2022-09-26 13:35:00,69.07,69.23,69.05,69.14,275673.0,62.8467,62.9923,62.8285,62.9104,275673.0
2022-09-26 13:40:00,69.15,69.22,69.02,69.05,163888.0,62.9195,62.9832,62.8012,62.8285,163888.0
2022-09-26 13:45:00,69.05,69.26,69.03,69.23,323387.0,62.8285,63.0196,62.8103,62.9923,323387.0
2022-09-26 13:50:00,69.24,69.35,69.18,69.26,247032.0,63.0014,63.1015,62.9468,63.0196,247032.0
2022-09-26 13:55:00,69.25,69.28,69.06,69.08,129434.0,63.0105,63.0378,62.8376,62.8558,129434.0
2022-09-26 14:00:00,69.09,69.41,69.03,69.4,331033.0,62.8649,63.1561,62.8103,63.147,331033.0
2022-09-26 14:05:00,69.4,69.45,69.29,69.35,187343.0,63.147,63.1925,63.0469,63.1015,187343.0
2022-09-26 14:10:00,69.34,69.38,69.23,69.26,193638.0,63.0924,63.1288,62.9923,63.0196,193638.0
2022-09-26 14:15:00,69.26,69.33,69.15,69.18,237187.0,63.0196,63.0833,62.9195,62.9468,237187.0
2022-09-26 14:20:00,69.17,69.18,68.93,68.95,401827.0,62.9377,62.9468,62.7193,62.7375,401827.0
2022-09-26 14:25:00,68.95,69.0,68.86,68.92,389823.0,62.7375,62.783,62.6556,62.7102,389823.0
2022-09-26 14:30:00,68.91,69.04,68.9,69.0,141437.0,62.7011,62.8194,62.692,62.783,141437.0
2022-09-26 14:35:00,69.0,69.1,68.95,69.0,115100.0,62.783,62.874,62.7375,62.783,115100.0
2022-09-26 14:40:00,69.0,69.05,68.9,68.99,186088.0,62.783,62.8285,62.692,62.7739,186088.0
2022-09-26 14:45:00,68.98,69.3,68.96,69.25,634778.0,62.7648,63.056,62.7466,63.0105,634778.0
2022-09-26 14:50:00,69.24,69.24,69.09,69.17,189529.0,63.0014,63.0014,62.8649,62.9377,189529.0
2022-09-26 14:55:00,69.17,69.19,68.98,68.99,585517.0,62.9377,62.9559,62.7648,62.7739,585517.0
2022-09-26 15:00:00,68.98,69.19,68.98,69.13,203197.0,62.7648,62.9559,62.7648,62.9013,203197.0
2022-09-26 15:05:00,69.12,69.22,69.03,69.22,342923.0,62.8922,62.9832,62.8103,62.9832,342923.0
2022-09-26 15:10:00,69.22,69.78,68.97,69.07,285199.0,62.9832,63.4928,62.7557,62.8467,285199.0
2022-09-26 15:15:00,69.07,69.2,68.95,69.15,463315.0,62.8467,62.965,62.7375,62.9195,463315.0
2022-09-26 15:20:00,69.15,69.15,68.95,69.0,455249.0,62.9195,62.9195,62.7375,62.783,455249.0
2022-09-26 15:25:00,69.01,69.09,68.95,69.06,334865.0,62.7921,62.8649,62.7375,62.8376,334865.0
2022-09-26 15:30:00,69.07,69.07,68.78,68.87,425390.0,62.8467,62.8467,62.5829,62.6647,425390.0
2022-09-26 15:35:00,68.87,69.01,68.8,68.92,635052.0,62.6647,62.7921,62.6011,62.7102,635052.0
2022-09-26 15:40:00,68.91,68.97,68.78,68.97,588014.0,62.7011,62.7557,62.5829,62.7557,588014.0
2022-09-26 15:45:00,68.98,69.07,68.94,69.0,858191.0,62.7648,62.8467,62.7284,62.783,858191.0
2022-09-26 15:50:00,69.01,69.14,68.86,69.06,831190.0,62.7921,62.9104,62.6556,62.8376,831190.0
2022-09-26 15:55:00,69.06,69.06,68.66,68.72,1938113.0,62.8376,62.8376,62.4737,62.5283,1938113.0
2022-09-27 09:30:00,69.94,70.02,69.3,69.68,1058363.0,63.6383,63.7111,63.056,63.4018,1058363.0
2022-09-27 09:35:00,69.68,69.88,69.55,69.7,481474.0,63.4018,63.5837,63.2835,63.42,481474.0
2022-09-27 09:40:00,69.71,69.96,69.53,69.64,417065.0,63.4291,63.6565,63.2653,63.3654,417065.0
2022-09-27 09:45:00,69.65,69.65,69.25,69.45,407039.0,63.3745,63.3745,63.0105,63.1925,407039.0
2022-09-27 09:50:00,69.45,70.14,69.43,70.02,972690.0,63.1925,63.8203,63.1743,63.7111,972690.0
2022-09-27 09:55:00,70.03,70.2,69.78,70.09,806806.0,63.7202,63.8749,63.4928,63.7748,806806.0
2022-09-27 10:00:00,70.1,70.15,69.77,69.91,1000533.0,63.7839,63.8294,63.4837,63.611,1000533.0
2022-09-27 10:05:00,69.92,70.06,69.66,69.68,565637.0,63.6201,63.7475,63.3836,63.4018,565637.0
2022-09-27 10:10:00,69.68,70.2,69.58,70.18,549651.0,63.4018,63.8749,63.3108,63.8567,549651.0
2022-09-27 10:15:00,70.17,70.46,70.08,70.35,965606.0,63.8476,64.1115,63.7657,64.0114,965606.0
2022-09-27 10:20:00,70.36,70.78,70.34,70.6,1113817.0,64.0205,64.4027,64.0023,64.2389,1113817.0
2022-09-27 10:25:00,70.61,70.76,70.31,70.33,419179.0,64.248,64.3845,63.975,63.9932,419179.0
2022-09-27 10:30:00,70.33,70.73,70.32,70.64,314396.0,63.9932,64.3572,63.9841,64.2753,314396.0
2022-09-27 10:35:00,70.63,70.71,70.4,70.48,412788.0,64.2662,64.339,64.0569,64.1297,412788.0
2022-09-27 10:40:00,70.48,70.63,70.38,70.55,357074.0,64.1297,64.2662,64.0387,64.1934,357074.0
2022-09-27 10:45:00,70.55,70.6,70.4,70.48,526381.0,64.1934,64.2389,64.0569,64.1297,526381.0
2022-09-27 10:50:00,70.48,70.66,70.35,70.45,458193.0,64.1297,64.2935,64.0114,64.1024,458193.0
2022-09-27 10:55:00,70.45,70.8,70.45,70.77,303978.0,64.1024,64.4209,64.1024,64.3936,303978.0
2022-09-27 11:00:00,70.78,70.81,70.49,70.52,178096.0,64.4027,64.43,64.1388,64.1661,178096.0
2022-09-27 11:05:00,70.53,70.71,70.49,70.68,938664.0,64.1752,64.339,64.1388,64.3117,938664.0
2022-09-27 11:10:00,70.69,70.79,70.58,70.75,364701.0,64.3208,64.4118,64.2207,64.3754,364701.0
2022-09-27 11:15:00,70.75,70.76,70.51,70.58,275556.0,64.3754,64.3845,64.157,64.2207,275556.0
2022-09-27 11:20:00,70.58,70.68,70.23,70.25,246610.0,64.2207,64.3117,63.9022,63.9204,246610.0
2022-09-27 11:25:00,70.26,70.27,69.96,70.03,351379.0,63.9295,63.9386,63.6565,63.7202,351379.0
2022-09-27 11:30:00,70.01,70.18,69.97,70.18,267847.0,63.702,63.8567,63.6656,63.8567,267847.0
2022-09-27 11:35:00,70.19,70.19,70.02,70.03,137344.0,63.8658,63.8658,63.7111,63.7202,137344.0
2022-09-27 11:40:00,70.02,70.18,69.92,70.09,213719.0,63.7111,63.8567,63.6201,63.7748,213719.0
2022-09-27 11:45:00,70.09,70.16,70.0,70.02,155033.0,63.7748,63.8385,63.6929,63.7111,155033.0
2022-09-27 11:50:00,70.02,70.03,69.72,69.77,260513.0,63.7111,63.7202,63.4382,63.4837,260513.0
2022-09-27 11:55:00,69.77,69.9,69.71,69.72,197042.0,63.4837,63.6019,63.4291,63.4382,197042.0
2022-09-27 12:00:00,69.71,69.78,69.62,69.75,271415.0,63.4291,63.4928,63.3472,63.4655,271415.0
2022-09-27 12:05:00,69.75,69.76,69.51,69.54,207031.0,63.4655,63.4746,63.2471,63.2744,207031.0
2022-09-27 12:10:00,69.53,69.54,69.32,69.45,339321.0,63.2653,63.2744,63.0742,63.1925,339321.0
2022-09-27 12:15:00,69.45,69.46,69.15,69.16,151539.0,63.1925,63.2016,62.9195,62.9286,151539.0
2022-09-27 12:20:00,69.16,69.4,69.13,69.31,503186.0,62.9286,63.147,62.9013,63.0651,503186.0
2022-09-27 12:25:00,69.31,69.58,69.26,69.49,314909.0,63.0651,63.3108,63.0196,63.2289,314909.0
2022-09-27 12:30:00,69.49,69.61,69.46,69.56,170801.0,63.2289,63.3381,63.2016,63.2926,170801.0
2022-09-27 12:35:00,69.56,69.6,69.34,69.34,152046.0,63.2926,63.329,63.0924,63.0924,152046.0
2022-09-27 12:40:00,69.34,69.43,69.25,69.34,101936.0,63.0924,63.1743,63.0105,63.0924,101936.0
2022-09-27 12:45:00,69.34,69.51,69.29,69.5,308822.0,63.0924,63.2471,63.0469,63.238,308822.0
2022-09-27 12:50:00,69.49,69.55,69.24,69.53,242826.0,63.2289,63.2835,63.0014,63.2653,242826.0
2022-09-27 12:55:00,69.53,69.59,69.43,69.45,132216.0,63.2653,63.3199,63.1743,63.1925,132216.0
2022-09-27 13:00:00,69.44,69.44,69.24,69.28,333826.0,63.1834,63.1834,63.0014,63.0378,333826.0
2022-09-27 13:05:00,69.27,69.54,69.27,69.39,398515.0,63.0287,63.2744,63.0287,63.1379,398515.0
2022-09-27 13:10:00,69.38,69.42,69.3,69.41,162193.0,63.1288,63.1652,63.056,63.1561,162193.0
2022-09-27 13:15:00,69.41,69.46,69.32,69.43,206791.0,63.1561,63.2016,63.0742,63.1743,206791.0
2022-09-27 13:20:00,69.42,69.48,69.34,69.36,149395.0,63.1652,63.2198,63.0924,63.1106,149395.0
2022-09-27 13:25:00,69.35,69.37,69.19,69.31,133457.0,63.1015,63.1197,62.9559,63.0651,133457.0
2022-09-27 13:30:00,69.3,69.43,69.25,69.38,262047.0,63.056,63.1743,63.0105,63.1288,262047.0
2022-09-27 13:35:00,69.39,69.42,69.26,69.3,278017.0,63.1379,63.1652,63.0196,63.056,278017.0
2022-09-27 13:40:00,69.3,69.31,69.15,69.23,151007.0,63.056,63.0651,62.9195,62.9923,151007.0
2022-09-27 13:45:00,69.22,69.3,69.2,69.28,209789.0,62.9832,63.056,62.965,63.0378,209789.0
2022-09-27 13:50:00,69.27,69.41,69.26,69.36,287194.0,63.0287,63.1561,63.0196,63.1106,287194.0
2022-09-27 13:55:00,69.36,69.52,69.3,69.51,206801.0,63.1106,63.2562,63.056,63.2471,206801.0
2022-09-27 14:00:00,69.52,69.66,69.49,69.6,858037.0,63.2562,63.3836,63.2289,63.329,858037.0
2022-09-27 14:05:00,69.58,69.65,69.51,69.58,238723.0,63.3108,63.3745,63.2471,63.3108,238723.0
2022-09-27 14:10:00,69.58,69.61,69.43,69.43,245372.0,63.3108,63.3381,63.1743,63.1743,245372.0
2022-09-27 14:15:00,69.42,69.55,69.4,69.5,190092.0,63.1652,63.2835,63.147,63.238,190092.0
2022-09-27 14:20:00,69.49,69.61,69.47,69.61,228503.0,63.2289,63.3381,63.2107,63.3381,228503.0
2022-09-27 14:25:00,69.6,69.65,69.47,69.5,248018.0,63.329,63.3745,63.2107,63.238,248018.0
2022-09-27 14:30:00,69.51,69.64,69.48,69.64,247501.0,63.2471,63.3654,63.2198,63.3654,247501.0
2022-09-27 14:35:00,69.64,69.85,69.63,69.84,329653.0,63.3654,63.5564,63.3563,63.5473,329653.0
2022-09-27 14:40:00,69.84,69.9,69.79,69.83,324255.0,63.5473,63.6019,63.5019,63.5383,324255.0
2022-09-27 14:45:00,69.82,70.02,69.78,69.97,396130.0,63.5292,63.7111,63.4928,63.6656,396130.0
2022-09-27 14:50:00,69.98,69.99,69.84,69.9,298049.0,63.6747,63.6838,63.5473,63.6019,298049.0
2022-09-27 14:55:00,69.89,69.97,69.84,69.95,279248.0,63.5928,63.6656,63.5473,63.6474,279248.0
2022-09-27 15:00:00,69.97,69.99,69.79,69.9,335494.0,63.6656,63.6838,63.5019,63.6019,335494.0
2022-09-27 15:05:00,69.9,69.95,69.81,69.95,271074.0,63.6019,63.6474,63.5201,63.6474,271074.0
2022-09-27 15:10:00,69.94,69.95,69.75,69.76,221628.0,63.6383,63.6474,63.4655,63.4746,221628.0
2022-09-27 15:15:00,69.77,69.86,69.63,69.81,321635.0,63.4837,63.5655,63.3563,63.5201,321635.0
2022-09-27 15:20:00,69.82,69.87,69.74,69.8,195731.0,63.5292,63.5746,63.4564,63.511,195731.0
2022-09-27 15:25:00,69.81,69.88,69.74,69.84,252721.0,63.5201,63.5837,63.4564,63.5473,252721.0
2022-09-27 15:30:00,69.84,69.85,69.67,69.7,335281.0,63.5473,63.5564,63.3927,63.42,335281.0
2022-09-27 15:35:00,69.7,69.75,69.55,69.59,421411.0,63.42,63.4655,63.2835,63.3199,421411.0
2022-09-27 15:40:00,69.58,69.73,69.56,69.71,352415.0,63.3108,63.4473,63.2926,63.4291,352415.0
2022-09-27 15:45:00,69.7,69.76,69.55,69.6,399243.0,63.42,63.4746,63.2835,63.329,399243.0
2022-09-27 15:50:00,69.59,69.75,69.55,69.69,698395.0,63.3199,63.4655,63.2835,63.4109,698395.0
2022-09-27 15:55:00,69.68,69.74,69.41,69.55,1313208.0,63.4018,63.4564,63.1561,63.2835,1313208.0
2022-09-28 09:30:00,70.21,70.22,69.8,70.02,1105881.0,63.884,63.8931,63.511,63.7111,1105881.0
2022-09-28 09:35:00,70.01,70.18,69.86,70.06,442955.0,63.702,63.8567,63.5655,63.7475,442955.0
2022-09-28 09:40:00,70.06,70.64,69.92,70.63,656363.0,63.7475,64.2753,63.6201,64.2662,656363.0
2022-09-28 09:45:00,70.63,70.65,70.23,70.38,540763.0,64.2662,64.2844,63.9022,64.0387,540763.0
2022-09-28 09:50:00,70.39,70.69,70.33,70.56,701685.0,64.0478,64.3208,63.9932,64.2025,701685.0
2022-09-28 09:55:00,70.56,70.68,70.53,70.59,555759.0,64.2025,64.3117,64.1752,64.2298,555759.0
2022-09-28 10:00:00,70.59,70.78,70.31,70.52,506706.0,64.2298,64.4027,63.975,64.1661,506706.0
2022-09-28 10:05:00,70.53,70.73,70.36,70.37,290956.0,64.1752,64.3572,64.0205,64.0296,290956.0
2022-09-28 10:10:00,70.37,70.64,70.3,70.6,189737.0,64.0296,64.2753,63.9659,64.2389,189737.0
2022-09-28 10:15:00,70.59,70.65,70.34,70.48,448312.0,64.2298,64.2844,64.0023,64.1297,448312.0
2022-09-28 10:20:00,70.48,70.75,70.46,70.63,404750.0,64.1297,64.3754,64.1115,64.2662,404750.0
2022-09-28 10:25:00,70.63,70.75,70.5,70.72,499691.0,64.2662,64.3754,64.1479,64.3481,499691.0
2022-09-28 10:30:00,70.73,71.25,70.7,71.19,1413262.0,64.3572,64.8303,64.3299,64.7757,1413262.0
2022-09-28 10:35:00,71.19,71.19,70.94,70.95,646441.0,64.7757,64.7757,64.5482,64.5573,646441.0
2022-09-28 10:40:00,70.94,71.21,70.91,71.15,657372.0,64.5482,64.7939,64.5209,64.7393,657372.0
2022-09-28 10:45:00,71.13,71.39,71.08,71.25,610909.0,64.7211,64.9577,64.6756,64.8303,610909.0
2022-09-28 10:50:00,71.25,71.35,71.1,71.28,416719.0,64.8303,64.9213,64.6938,64.8576,416719.0
2022-09-28 10:55:00,71.28,71.32,71.14,71.22,384542.0,64.8576,64.894,64.7302,64.803,384542.0
2022-09-28 11:00:00,71.2,71.51,71.11,71.4,446009.0,64.7848,65.0669,64.7029,64.9668,446009.0
2022-09-28 11:05:00,71.4,71.41,71.24,71.24,231580.0,64.9668,64.9759,64.8212,64.8212,231580.0
2022-09-28 11:10:00,71.25,71.42,71.18,71.35,273759.0,64.8303,64.985,64.7666,64.9213,273759.0
2022-09-28 11:15:00,71.36,71.4,71.22,71.25,197331.0,64.9304,64.9668,64.803,64.8303,197331.0
2022-09-28 11:20:00,71.25,71.46,71.22,71.42,302925.0,64.8303,65.0214,64.803,64.985,302925.0
2022-09-28 11:25:00,71.41,71.56,71.37,71.47,688922.0,64.9759,65.1124,64.9395,65.0305,688922.0
2022-09-28 11:30:00,71.47,71.47,71.19,71.3,399597.0,65.0305,65.0305,64.7757,64.8758,399597.0
2022-09-28 11:35:00,71.31,71.47,71.26,71.28,232653.0,64.8849,65.0305,64.8394,64.8576,232653.0
2022-09-28 11:40:00,71.26,71.37,71.23,71.37,200551.0,64.8394,64.9395,64.8121,64.9395,200551.0
2022-09-28 11:45:00,71.38,71.53,71.36,71.46,188130.0,64.9486,65.0851,64.9304,65.0214,188130.0
2022-09-28 11:50:00,71.47,71.53,71.43,71.45,157153.0,65.0305,65.0851,64.9941,65.0123,157153.0
2022-09-28 11:55:00,71.44,71.5,71.39,71.4,146943.0,65.0032,65.0578,64.9577,64.9668,146943.0
2022-09-28 12:00:00,71.39,71.52,71.3,71.52,168563.0,64.9577,65.076,64.8758,65.076,168563.0
2022-09-28 12:05:00,71.51,71.56,71.42,71.46,156490.0,65.0669,65.1124,64.985,65.0214,156490.0
2022-09-28 12:10:00,71.46,71.66,71.46,71.64,109551.0,65.0214,65.2034,65.0214,65.1852,109551.0
2022-09-28 12:15:00,71.62,71.8,71.58,71.78,244588.0,65.167,65.3308,65.1306,65.3126,244588.0
2022-09-28 12:20:00,71.78,71.92,71.71,71.81,625225.0,65.3126,65.4399,65.2489,65.3399,625225.0
2022-09-28 12:25:00,71.81,71.84,71.58,71.59,339982.0,65.3399,65.3671,65.1306,65.1397,339982.0
2022-09-28 12:30:00,71.6,71.63,71.53,71.58,284073.0,65.1488,65.1761,65.0851,65.1306,284073.0
2022-09-28 12:35:00,71.58,71.59,71.49,71.53,152272.0,65.1306,65.1397,65.0487,65.0851,152272.0
2022-09-28 12:40:00,71.53,71.7,71.53,71.69,146363.0,65.0851,65.2398,65.0851,65.2307,146363.0
2022-09-28 12:45:00,71.68,71.78,71.65,71.68,189721.0,65.2216,65.3126,65.1943,65.2216,189721.0
2022-09-28 12:50:00,71.68,71.7,71.47,71.51,122299.0,65.2216,65.2398,65.0305,65.0669,122299.0
2022-09-28 12:55:00,71.51,71.56,71.45,71.56,81926.0,65.0669,65.1124,65.0123,65.1124,81926.0
2022-09-28 13:00:00,71.57,71.69,71.56,71.66,217995.0,65.1215,65.2307,65.1124,65.2034,217995.0
2022-09-28 13:05:00,71.67,71.86,71.66,71.84,138232.0,65.2125,65.3853,65.2034,65.3671,138232.0
2022-09-28 13:10:00,71.84,71.85,71.71,71.85,141559.0,65.3671,65.3762,65.2489,65.3762,141559.0
2022-09-28 13:15:00,71.85,71.95,71.78,71.84,116875.0,65.3762,65.4672,65.3126,65.3671,116875.0
2022-09-28 13:20:00,71.84,71.84,71.7,71.74,148863.0,65.3671,65.3671,65.2398,65.2762,148863.0
2022-09-28 13:25:00,71.74,71.79,71.66,71.78,119675.0,65.2762,65.3217,65.2034,65.3126,119675.0
2022-09-28 13:30:00,71.79,71.93,71.77,71.91,115228.0,65.3217,65.449,65.3035,65.4308,115228.0
2022-09-28 13:35:00,71.92,71.94,71.79,71.81,196437.0,65.4399,65.4581,65.3217,65.3399,196437.0
2022-09-28 13:40:00,71.81,71.92,71.81,71.86,122944.0,65.3399,65.4399,65.3399,65.3853,122944.0
2022-09-28 13:45:00,71.86,71.91,71.74,71.81,192964.0,65.3853,65.4308,65.2762,65.3399,192964.0
2022-09-28 13:50:00,71.81,71.86,71.73,71.82,198174.0,65.3399,65.3853,65.2671,65.3489,198174.0
2022-09-28 13:55:00,71.82,71.85,71.75,71.83,92309.0,65.3489,65.3762,65.2853,65.358,92309.0
2022-09-28 14:00:00,71.84,71.97,71.83,71.95,129123.0,65.3671,65.4854,65.358,65.4672,129123.0
2022-09-28 14:05:00,71.95,72.1,71.93,72.08,181110.0,65.4672,65.6037,65.449,65.5855,181110.0
2022-09-28 14:10:00,72.07,72.08,71.95,71.97,83008.0,65.5764,65.5855,65.4672,65.4854,83008.0
2022-09-28 14:15:00,71.97,72.0,71.93,71.93,102949.0,65.4854,65.5127,65.449,65.449,102949.0
2022-09-28 14:20:00,71.94,72.0,71.93,71.99,88865.0,65.4581,65.5127,65.449,65.5036,88865.0
2022-09-28 14:25:00,72.0,72.02,71.92,72.0,182447.0,65.5127,65.5309,65.4399,65.5127,182447.0
2022-09-28 14:30:00,72.0,72.22,71.99,72.2,194834.0,65.5127,65.7129,65.5036,65.6947,194834.0
2022-09-28 14:35:00,72.21,72.32,72.2,72.28,145171.0,65.7038,65.8039,65.6947,65.7675,145171.0
2022-09-28 14:40:00,72.27,72.28,72.1,72.22,163191.0,65.7584,65.7675,65.6037,65.7129,163191.0
2022-09-28 14:45:00,72.22,72.25,72.06,72.1,125796.0,65.7129,65.7402,65.5673,65.6037,125796.0
2022-09-28 14:50:00,72.1,72.23,72.1,72.21,201012.0,65.6037,65.722,65.6037,65.7038,201012.0
2022-09-28 14:55:00,72.2,72.2,72.09,72.12,168154.0,65.6947,65.6947,65.5946,65.6219,168154.0
2022-09-28 15:00:00,72.12,72.3,72.09,72.29,164160.0,65.6219,65.7857,65.5946,65.7766,164160.0
2022-09-28 15:05:00,72.29,72.44,72.26,72.41,550891.0,65.7766,65.9131,65.7493,65.8858,550891.0
2022-09-28 15:10:00,72.41,72.43,72.35,72.39,462973.0,65.8858,65.904,65.8312,65.8676,462973.0
2022-09-28 15:15:00,72.4,72.41,72.31,72.35,309132.0,65.8767,65.8858,65.7948,65.8312,309132.0
2022-09-28 15:20:00,72.36,72.53,72.34,72.49,252765.0,65.8403,65.995,65.8221,65.9586,252765.0
2022-09-28 15:25:00,72.5,72.67,72.48,72.65,343475.0,65.9677,66.1224,65.9495,66.1042,343475.0
2022-09-28 15:30:00,72.66,72.84,72.66,72.78,422495.0,66.1133,66.277,66.1133,66.2225,422495.0
2022-09-28 15:35:00,72.77,72.85,72.75,72.8,390828.0,66.2134,66.2861,66.1952,66.2407,390828.0
2022-09-28 15:40:00,72.8,72.9,72.74,72.88,539178.0,66.2407,66.3316,66.1861,66.3134,539178.0
2022-09-28 15:45:00,72.88,73.0,72.85,72.89,457668.0,66.3134,66.4226,66.2861,66.3225,457668.0
2022-09-28 15:50:00,72.88,72.97,72.81,72.85,886775.0,66.3134,66.3953,66.2497,66.2861,886775.0
2022-09-28 15:55:00,72.85,72.92,72.66,72.68,1539542.0,66.2861,66.3498,66.1133,66.1315,1539542.0
2022-09-29 09:30:00,72.06,72.22,71.58,71.73,1031306.0,65.5673,65.7129,65.1306,65.2671,1031306.0
2022-09-29 09:35:00,71.73,71.84,71.42,71.68,575112.0,65.2671,65.3671,64.985,65.2216,575112.0
2022-09-29 09:40:00,71.69,71.73,71.31,71.49,604421.0,65.2307,65.2671,64.8849,65.0487,604421.0
2022-09-29 09:45:00,71.49,71.76,71.37,71.41,449431.0,65.0487,65.2944,64.9395,64.9759,449431.0
2022-09-29 09:50:00,71.41,72.01,71.38,71.8,515592.0,64.9759,65.5218,64.9486,65.3308,515592.0
2022-09-29 09:55:00,71.8,72.1,71.76,71.81,723984.0,65.3308,65.6037,65.2944,65.3399,723984.0
2022-09-29 10:00:00,71.81,71.88,71.25,71.43,825226.0,65.3399,65.4035,64.8303,64.9941,825226.0
2022-09-29 10:05:00,71.45,71.6,71.27,71.28,261014.0,65.0123,65.1488,64.8485,64.8576,261014.0
2022-09-29 10:10:00,71.27,71.4,70.92,70.95,586172.0,64.8485,64.9668,64.53,64.5573,586172.0
2022-09-29 10:15:00,70.94,71.06,70.8,70.88,434180.0,64.5482,64.6574,64.4209,64.4936,434180.0
2022-09-29 10:20:00,70.86,71.15,70.8,70.94,310625.0,64.4754,64.7393,64.4209,64.5482,310625.0
2022-09-29 10:25:00,70.95,71.23,70.95,71.07,178598.0,64.5573,64.8121,64.5573,64.6665,178598.0
2022-09-29 10:30:00,71.07,71.13,70.91,71.01,261571.0,64.6665,64.7211,64.5209,64.6119,261571.0
2022-09-29 10:35:00,70.99,71.17,70.87,71.14,252621.0,64.5937,64.7575,64.4845,64.7302,252621.0
2022-09-29 10:40:00,71.12,71.63,71.11,71.6,209518.0,64.712,65.1761,64.7029,65.1488,209518.0
2022-09-29 10:45:00,71.6,71.64,71.46,71.52,241649.0,65.1488,65.1852,65.0214,65.076,241649.0
2022-09-29 10:50:00,71.52,72.08,71.51,71.94,430949.0,65.076,65.5855,65.0669,65.4581,430949.0
2022-09-29 10:55:00,71.94,71.98,71.76,71.81,389930.0,65.4581,65.4945,65.2944,65.3399,389930.0
2022-09-29 11:00:00,71.81,71.95,71.73,71.75,180851.0,65.3399,65.4672,65.2671,65.2853,180851.0
2022-09-29 11:05:00,71.74,72.15,71.68,72.14,229174.0,65.2762,65.6492,65.2216,65.6401,229174.0
2022-09-29 11:10:00,72.15,72.23,71.97,72.01,212552.0,65.6492,65.722,65.4854,65.5218,212552.0
2022-09-29 11:15:00,72.01,72.15,71.87,71.97,165118.0,65.5218,65.6492,65.3944,65.4854,165118.0
2022-09-29 11:20:00,71.97,71.97,71.71,71.9,260439.0,65.4854,65.4854,65.2489,65.4217,260439.0
2022-09-29 11:25:00,71.89,71.98,71.83,71.85,143776.0,65.4126,65.4945,65.358,65.3762,143776.0
2022-09-29 11:30:00,71.85,71.9,71.71,71.85,254995.0,65.3762,65.4217,65.2489,65.3762,254995.0
2022-09-29 11:35:00,71.83,71.95,71.74,71.91,123723.0,65.358,65.4672,65.2762,65.4308,123723.0
2022-09-29 11:40:00,71.92,72.09,71.85,72.09,135807.0,65.4399,65.5946,65.3762,65.5946,135807.0
2022-09-29 11:45:00,72.09,72.25,72.08,72.24,141010.0,65.5946,65.7402,65.5855,65.7311,141010.0
2022-09-29 11:50:00,72.23,72.5,72.15,72.48,223451.0,65.722,65.9677,65.6492,65.9495,223451.0
2022-09-29 11:55:00,72.48,72.56,72.29,72.32,246946.0,65.9495,66.0223,65.7766,65.8039,246946.0
2022-09-29 12:00:00,72.31,72.44,72.31,72.37,112401.0,65.7948,65.9131,65.7948,65.8494,112401.0
2022-09-29 12:05:00,72.36,72.54,72.33,72.5,180344.0,65.8403,66.0041,65.813,65.9677,180344.0
2022-09-29 12:10:00,72.5,72.61,72.45,72.48,124364.0,65.9677,66.0678,65.9222,65.9495,124364.0
2022-09-29 12:15:00,72.48,72.51,72.21,72.22,223349.0,65.9495,65.9768,65.7038,65.7129,223349.0
2022-09-29 12:20:00,72.21,72.38,72.18,72.38,185640.0,65.7038,65.8585,65.6765,65.8585,185640.0
2022-09-29 12:25:00,72.37,72.45,72.31,72.36,152794.0,65.8494,65.9222,65.7948,65.8403,152794.0
2022-09-29 12:30:00,72.36,72.63,72.36,72.63,175031.0,65.8403,66.086,65.8403,66.086,175031.0
2022-09-29 12:35:00,72.63,72.73,72.55,72.71,139167.0,66.086,66.177,66.0132,66.1588,139167.0
2022-09-29 12:40:00,72.71,72.71,72.49,72.66,157313.0,66.1588,66.1588,65.9586,66.1133,157313.0
2022-09-29 12:45:00,72.67,72.71,72.46,72.52,88711.0,66.1224,66.1588,65.9313,65.9859,88711.0
2022-09-29 12:50:00,72.51,72.62,72.48,72.55,80746.0,65.9768,66.0769,65.9495,66.0132,80746.0
2022-09-29 12:55:00,72.56,72.56,72.43,72.54,128128.0,66.0223,66.0223,65.904,66.0041,128128.0
2022-09-29 13:00:00,72.54,72.56,72.43,72.52,181952.0,66.0041,66.0223,65.904,65.9859,181952.0
2022-09-29 13:05:00,72.53,72.57,72.4,72.43,207977.0,65.995,66.0314,65.8767,65.904,207977.0
2022-09-29 13:10:00,72.43,72.5,72.35,72.45,95892.0,65.904,65.9677,65.8312,65.9222,95892.0
2022-09-29 13:15:00,72.44,72.52,72.39,72.39,78128.0,65.9131,65.9859,65.8676,65.8676,78128.0
2022-09-29 13:20:00,72.39,72.42,72.3,72.32,198220.0,65.8676,65.8949,65.7857,65.8039,198220.0
2022-09-29 13:25:00,72.33,72.51,72.29,72.38,163906.0,65.813,65.9768,65.7766,65.8585,163906.0
2022-09-29 13:30:00,72.37,72.51,72.3,72.51,167789.0,65.8494,65.9768,65.7857,65.9768,167789.0
2022-09-29 13:35:00,72.5,72.5,72.41,72.48,97806.0,65.9677,65.9677,65.8858,65.9495,97806.0
2022-09-29 13:40:00,72.47,72.48,72.24,72.26,158730.0,65.9404,65.9495,65.7311,65.7493,158730.0
2022-09-29 13:45:00,72.25,72.28,72.19,72.19,148679.0,65.7402,65.7675,65.6856,65.6856,148679.0
2022-09-29 13:50:00,72.19,72.25,72.15,72.23,167507.0,65.6856,65.7402,65.6492,65.722,167507.0
2022-09-29 13:55:00,72.23,72.25,72.11,72.13,165180.0,65.722,65.7402,65.6128,65.631,165180.0
2022-09-29 14:00:00,72.13,72.13,71.96,71.98,235710.0,65.631,65.631,65.4763,65.4945,235710.0
2022-09-29 14:05:00,71.97,72.14,71.97,72.02,156122.0,65.4854,65.6401,65.4854,65.5309,156122.0
2022-09-29 14:10:00,72.02,72.12,71.97,72.06,92499.0,65.5309,65.6219,65.4854,65.5673,92499.0
2022-09-29 14:15:00,72.05,72.06,71.91,71.94,153717.0,65.5582,65.5673,65.4308,65.4581,153717.0
2022-09-29 14:20:00,71.94,71.95,71.72,71.73,178851.0,65.4581,65.4672,65.258,65.2671,178851.0
2022-09-29 14:25:00,71.73,72.01,71.72,71.98,166143.0,65.2671,65.5218,65.258,65.4945,166143.0
2022-09-29 14:30:00,71.98,72.13,71.96,72.03,187395.0,65.4945,65.631,65.4763,65.54,187395.0
2022-09-29 14:35:00,72.03,72.24,71.99,72.16,197033.0,65.54,65.7311,65.5036,65.6583,197033.0
2022-09-29 14:40:00,72.16,72.21,72.04,72.07,92592.0,65.6583,65.7038,65.5491,65.5764,92592.0
2022-09-29 14:45:00,72.07,72.18,72.07,72.11,120452.0,65.5764,65.6765,65.5764,65.6128,120452.0
2022-09-29 14:50:00,72.11,72.12,71.91,71.97,179864.0,65.6128,65.6219,65.4308,65.4854,179864.0
2022-09-29 14:55:00,71.96,72.01,71.89,71.91,169941.0,65.4763,65.5218,65.4126,65.4308,169941.0
2022-09-29 15:00:00,71.91,72.17,71.9,72.13,122779.0,65.4308,65.6674,65.4217,65.631,122779.0
2022-09-29 15:05:00,72.13,72.23,72.05,72.06,195968.0,65.631,65.722,65.5582,65.5673,195968.0
2022-09-29 15:10:00,72.07,72.34,72.03,72.34,154798.0,65.5764,65.8221,65.54,65.8221,154798.0
2022-09-29 15:15:00,72.34,72.4,72.29,72.38,219805.0,65.8221,65.8767,65.7766,65.8585,219805.0
2022-09-29 15:20:00,72.38,72.39,72.22,72.35,271393.0,65.8585,65.8676,65.7129,65.8312,271393.0
2022-09-29 15:25:00,72.34,72.37,72.22,72.29,185217.0,65.8221,65.8494,65.7129,65.7766,185217.0
2022-09-29 15:30:00,72.29,72.69,72.27,72.65,390305.0,65.7766,66.1406,65.7584,66.1042,390305.0
2022-09-29 15:35:00,72.66,72.75,72.5,72.6,328518.0,66.1133,66.1952,65.9677,66.0587,328518.0
2022-09-29 15:40:00,72.62,72.75,72.57,72.7,382412.0,66.0769,66.1952,66.0314,66.1497,382412.0
2022-09-29 15:45:00,72.7,72.72,72.52,72.55,313015.0,66.1497,66.1679,65.9859,66.0132,313015.0
2022-09-29 15:50:00,72.54,72.66,72.49,72.55,541914.0,66.0041,66.1133,65.9586,66.0132,541914.0
2022-09-29 15:55:00,72.55,72.69,72.47,72.59,729276.0,66.0132,66.1406,65.9404,66.0496,729276.0
2022-09-30 09:30:00,72.02,72.18,71.76,71.98,794821.0,65.5309,65.6765,65.2944,65.4945,794821.0
2022-09-30 09:35:00,71.98,72.08,71.41,71.54,559052.0,65.4945,65.5855,64.9759,65.0942,559052.0
2022-09-30 09:40:00,71.52,71.87,71.32,71.54,560642.0,65.076,65.3944,64.894,65.0942,560642.0
2022-09-30 09:45:00,71.53,71.79,71.46,71.75,291964.0,65.0851,65.3217,65.0214,65.2853,291964.0
2022-09-30 09:50:00,71.75,72.04,71.67,72.01,594888.0,65.2853,65.5491,65.2125,65.5218,594888.0
2022-09-30 09:55:00,72.01,72.45,71.93,72.28,446412.0,65.5218,65.9222,65.449,65.7675,446412.0
2022-09-30 10:00:00,72.28,72.49,72.21,72.38,315321.0,65.7675,65.9586,65.7038,65.8585,315321.0
2022-09-30 10:05:00,72.39,72.58,72.22,72.28,251860.0,65.8676,66.0405,65.7129,65.7675,251860.0
2022-09-30 10:10:00,72.28,72.39,72.12,72.27,220564.0,65.7675,65.8676,65.6219,65.7584,220564.0
2022-09-30 10:15:00,72.26,72.35,71.94,72.19,238617.0,65.7493,65.8312,65.4581,65.6856,238617.0
2022-09-30 10:20:00,72.16,72.2,71.99,72.14,164064.0,65.6583,65.6947,65.5036,65.6401,164064.0
2022-09-30 10:25:00,72.14,72.28,72.0,72.25,142767.0,65.6401,65.7675,65.5127,65.7402,142767.0
2022-09-30 10:30:00,72.26,72.48,72.15,72.48,207538.0,65.7493,65.9495,65.6492,65.9495,207538.0
2022-09-30 10:35:00,72.48,72.49,72.25,72.39,148252.0,65.9495,65.9586,65.7402,65.8676,148252.0
2022-09-30 10:40:00,72.39,72.44,72.23,72.38,145948.0,65.8676,65.9131,65.722,65.8585,145948.0
2022-09-30 10:45:00,72.37,72.5,72.32,72.46,136820.0,65.8494,65.9677,65.8039,65.9313,136820.0
2022-09-30 10:50:00,72.46,72.6,72.32,72.58,181343.0,65.9313,66.0587,65.8039,66.0405,181343.0
2022-09-30 10:55:00,72.58,72.68,72.43,72.6,116300.0,66.0405,66.1315,65.904,66.0587,116300.0
2022-09-30 11:00:00,72.61,72.83,72.52,72.79,292704.0,66.0678,66.2679,65.9859,66.2316,292704.0
2022-09-30 11:05:00,72.8,72.93,72.77,72.91,236810.0,66.2407,66.3589,66.2134,66.3407,236810.0
2022-09-30 11:10:00,72.92,72.93,72.77,72.9,200481.0,66.3498,66.3589,66.2134,66.3316,200481.0
2022-09-30 11:15:00,72.91,72.99,72.65,72.74,164202.0,66.3407,66.4135,66.1042,66.1861,164202.0
2022-09-30 11:20:00,72.74,72.87,72.67,72.85,314915.0,66.1861,66.3043,66.1224,66.2861,314915.0
2022-09-30 11:25:00,72.85,72.88,72.65,72.81,307469.0,66.2861,66.3134,66.1042,66.2497,307469.0
2022-09-30 11:30:00,72.81,72.96,72.75,72.93,157765.0,66.2497,66.3862,66.1952,66.3589,157765.0
2022-09-30 11:35:00,72.94,72.98,72.85,72.98,151198.0,66.368,66.4044,66.2861,66.4044,151198.0
2022-09-30 11:40:00,72.98,73.02,72.88,72.94,192260.0,66.4044,66.4408,66.3134,66.368,192260.0
2022-09-30 11:45:00,72.94,73.01,72.89,72.98,296937.0,66.368,66.4317,66.3225,66.4044,296937.0
2022-09-30 11:50:00,72.98,73.02,72.83,72.83,211827.0,66.4044,66.4408,66.2679,66.2679,211827.0
2022-09-30 11:55:00,72.83,72.87,72.78,72.78,177345.0,66.2679,66.3043,66.2225,66.2225,177345.0
2022-09-30 12:00:00,72.77,72.84,72.68,72.82,121975.0,66.2134,66.277,66.1315,66.2588,121975.0
2022-09-30 12:05:00,72.82,72.89,72.7,72.75,126171.0,66.2588,66.3225,66.1497,66.1952,126171.0
2022-09-30 12:10:00,72.72,72.83,72.7,72.77,93660.0,66.1679,66.2679,66.1497,66.2134,93660.0
2022-09-30 12:15:00,72.77,72.83,72.65,72.67,98446.0,66.2134,66.2679,66.1042,66.1224,98446.0
2022-09-30 12:20:00,72.66,72.66,72.46,72.61,191055.0,66.1133,66.1133,65.9313,66.0678,191055.0
2022-09-30 12:25:00,72.6,72.66,72.56,72.57,89766.0,66.0587,66.1133,66.0223,66.0314,89766.0
2022-09-30 12:30:00,72.56,72.58,72.46,72.5,108166.0,66.0223,66.0405,65.9313,65.9677,108166.0
2022-09-30 12:35:00,72.49,72.71,72.47,72.71,76167.0,65.9586,66.1588,65.9404,66.1588,76167.0
2022-09-30 12:40:00,72.71,72.76,72.68,72.73,81536.0,66.1588,66.2043,66.1315,66.177,81536.0
2022-09-30 12:45:00,72.73,72.82,72.66,72.8,132864.0,66.177,66.2588,66.1133,66.2407,132864.0
2022-09-30 12:50:00,72.81,72.85,72.74,72.81,140444.0,66.2497,66.2861,66.1861,66.2497,140444.0
2022-09-30 12:55:00,72.79,72.85,72.74,72.76,59666.0,66.2316,66.2861,66.1861,66.2043,59666.0
2022-09-30 13:00:00,72.76,72.8,72.68,72.75,89260.0,66.2043,66.2407,66.1315,66.1952,89260.0
2022-09-30 13:05:00,72.75,72.88,72.74,72.86,98863.0,66.1952,66.3134,66.1861,66.2952,98863.0
2022-09-30 13:10:00,72.87,72.96,72.85,72.87,81447.0,66.3043,66.3862,66.2861,66.3043,81447.0
2022-09-30 13:15:00,72.86,72.86,72.71,72.73,149809.0,66.2952,66.2952,66.1588,66.177,149809.0
2022-09-30 13:20:00,72.73,72.79,72.69,72.73,110973.0,66.177,66.2316,66.1406,66.177,110973.0
2022-09-30 13:25:00,72.72,72.8,72.69,72.73,65804.0,66.1679,66.2407,66.1406,66.177,65804.0
2022-09-30 13:30:00,72.72,72.78,72.58,72.59,85980.0,66.1679,66.2225,66.0405,66.0496,85980.0
2022-09-30 13:35:00,72.58,72.61,72.47,72.52,131955.0,66.0405,66.0678,65.9404,65.9859,131955.0
2022-09-30 13:40:00,72.52,72.56,72.4,72.4,166726.0,65.9859,66.0223,65.8767,65.8767,166726.0
2022-09-30 13:45:00,72.41,72.51,72.37,72.42,223287.0,65.8858,65.9768,65.8494,65.8949,223287.0
2022-09-30 13:50:00,72.42,72.55,72.38,72.5,123358.0,65.8949,66.0132,65.8585,65.9677,123358.0
2022-09-30 13:55:00,72.5,72.6,72.47,72.55,131951.0,65.9677,66.0587,65.9404,66.0132,131951.0
2022-09-30 14:00:00,72.54,72.57,72.42,72.45,134642.0,66.0041,66.0314,65.8949,65.9222,134642.0
2022-09-30 14:05:00,72.45,72.48,72.33,72.34,139184.0,65.9222,65.9495,65.813,65.8221,139184.0
2022-09-30 14:10:00,72.34,72.36,72.25,72.33,214560.0,65.8221,65.8403,65.7402,65.813,214560.0
2022-09-30 14:15:00,72.33,72.43,72.32,72.32,252892.0,65.813,65.904,65.8039,65.8039,252892.0
2022-09-30 14:20:00,72.32,72.36,72.18,72.22,100472.0,65.8039,65.8403,65.6765,65.7129,100472.0
2022-09-30 14:25:00,72.21,72.26,72.13,72.19,142717.0,65.7038,65.7493,65.631,65.6856,142717.0
2022-09-30 14:30:00,72.19,72.28,72.17,72.28,237857.0,65.6856,65.7675,65.6674,65.7675,237857.0
2022-09-30 14:35:00,72.27,72.27,72.05,72.08,103045.0,65.7584,65.7584,65.5582,65.5855,103045.0
2022-09-30 14:40:00,72.09,72.09,71.89,71.96,178036.0,65.5946,65.5946,65.4126,65.4763,178036.0
2022-09-30 14:45:00,71.96,72.0,71.79,71.97,211860.0,65.4763,65.5127,65.3217,65.4854,211860.0
2022-09-30 14:50:00,72.0,72.11,71.97,72.02,148804.0,65.5127,65.6128,65.4854,65.5309,148804.0
2022-09-30 14:55:00,72.02,72.08,71.92,72.04,164107.0,65.5309,65.5855,65.4399,65.5491,164107.0
2022-09-30 15:00:00,72.04,72.32,72.01,72.23,130357.0,65.5491,65.8039,65.5218,65.722,130357.0
2022-09-30 15:05:00,72.22,72.35,72.1,72.12,116060.0,65.7129,65.8312,65.6037,65.6219,116060.0
2022-09-30 15:10:00,72.13,72.19,71.93,71.95,203735.0,65.631,65.6856,65.449,65.4672,203735.0
2022-09-30 15:15:00,71.95,72.14,71.88,72.05,302002.0,65.4672,65.6401,65.4035,65.5582,302002.0
2022-09-30 15:20:00,72.05,72.17,72.0,72.15,185794.0,65.5582,65.6674,65.5127,65.6492,185794.0
2022-09-30 15:25:00,72.15,72.3,72.05,72.29,265634.0,65.6492,65.7857,65.5582,65.7766,265634.0
2022-09-30 15:30:00,72.3,72.42,72.11,72.14,279512.0,65.7857,65.8949,65.6128,65.6401,279512.0
2022-09-30 15:35:00,72.13,72.26,72.08,72.18,302667.0,65.631,65.7493,65.5855,65.6765,302667.0
2022-09-30 15:40:00,72.19,72.34,72.18,72.25,210459.0,65.6856,65.8221,65.6765,65.7402,210459.0
2022-09-30 15:45:00,72.26,72.41,72.18,72.34,324802.0,65.7493,65.8858,65.6765,65.8221,324802.0
2022-09-30 15:50:00,72.34,72.39,72.1,72.14,821096.0,65.8221,65.8676,65.6037,65.6401,821096.0
2022-09-30 15:55:00,72.15,72.18,71.96,72.03,1217189.0,65.6492,65.6765,65.4763,65.54,1217189.0
2022-10-03 09:30:00,74.61,75.61,74.49,75.48,1527678.0,67.8876,68.7975,67.7784,68.6792,1527678.0
2022-10-03 09:35:00,75.49,75.61,74.9,74.91,1086439.0,68.6883,68.7975,68.1514,68.1605,1086439.0
2022-10-03 09:40:00,74.92,75.5,74.71,75.35,879191.0,68.1696,68.6974,67.9786,68.5609,879191.0
2022-10-03 09:45:00,75.36,75.39,75.04,75.21,786520.0,68.57,68.5973,68.2788,68.4335,786520.0
2022-10-03 09:50:00,75.22,75.26,74.86,75.1,610901.0,68.4426,68.479,68.115,68.3334,610901.0
2022-10-03 09:55:00,75.1,75.13,74.78,74.98,407450.0,68.3334,68.3607,68.0423,68.2242,407450.0
2022-10-03 10:00:00,74.97,75.27,74.94,75.08,612934.0,68.2151,68.4881,68.1878,68.3152,612934.0
2022-10-03 10:05:00,75.08,75.18,74.73,74.9,384123.0,68.3152,68.4062,67.9968,68.1514,384123.0
2022-10-03 10:10:00,74.9,75.28,74.89,75.22,329636.0,68.1514,68.4972,68.1423,68.4426,329636.0
2022-10-03 10:15:00,75.17,75.22,75.0,75.14,432982.0,68.3971,68.4426,68.2424,68.3698,432982.0
2022-10-03 10:20:00,75.12,75.49,75.1,75.38,382095.0,68.3516,68.6883,68.3334,68.5882,382095.0
2022-10-03 10:25:00,75.37,75.38,75.08,75.23,293839.0,68.5791,68.5882,68.3152,68.4517,293839.0
2022-10-03 10:30:00,75.23,75.36,74.96,75.01,376940.0,68.4517,68.57,68.206,68.2515,376940.0
2022-10-03 10:35:00,75.0,75.23,74.94,75.07,328659.0,68.2424,68.4517,68.1878,68.3061,328659.0
2022-10-03 10:40:00,75.08,75.11,74.92,75.04,392467.0,68.3152,68.3425,68.1696,68.2788,392467.0
2022-10-03 10:45:00,75.03,75.32,75.01,75.32,640260.0,68.2697,68.5336,68.2515,68.5336,640260.0
2022-10-03 10:50:00,75.32,75.53,75.31,75.43,345960.0,68.5336,68.7247,68.5245,68.6337,345960.0
2022-10-03 10:55:00,75.43,75.7,75.34,75.47,444076.0,68.6337,68.8794,68.5518,68.6701,444076.0
2022-10-03 11:00:00,75.47,75.54,75.3,75.53,680799.0,68.6701,68.7338,68.5154,68.7247,680799.0
2022-10-03 11:05:00,75.53,75.56,75.3,75.51,255314.0,68.7247,68.752,68.5154,68.7065,255314.0
2022-10-03 11:10:00,75.53,75.7,75.46,75.51,266396.0,68.7247,68.8794,68.661,68.7065,266396.0
2022-10-03 11:15:00,75.51,75.64,75.46,75.59,195347.0,68.7065,68.8248,68.661,68.7793,195347.0
2022-10-03 11:20:00,75.59,75.67,75.47,75.52,182570.0,68.7793,68.8521,68.6701,68.7156,182570.0
2022-10-03 11:25:00,75.53,75.57,75.39,75.4,198520.0,68.7247,68.7611,68.5973,68.6064,198520.0
2022-10-03 11:30:00,75.4,75.52,75.37,75.5,245877.0,68.6064,68.7156,68.5791,68.6974,245877.0
2022-10-03 11:35:00,75.51,75.56,75.46,75.52,105544.0,68.7065,68.752,68.661,68.7156,105544.0
2022-10-03 11:40:00,75.52,75.71,75.5,75.6,145533.0,68.7156,68.8885,68.6974,68.7884,145533.0
2022-10-03 11:45:00,75.59,75.66,75.56,75.6,135257.0,68.7793,68.843,68.752,68.7884,135257.0
2022-10-03 11:50:00,75.61,75.64,75.52,75.53,160172.0,68.7975,68.8248,68.7156,68.7247,160172.0
2022-10-03 11:55:00,75.52,75.58,75.42,75.51,119025.0,68.7156,68.7702,68.6246,68.7065,119025.0
2022-10-03 12:00:00,75.49,75.64,75.48,75.54,218246.0,68.6883,68.8248,68.6792,68.7338,218246.0
2022-10-03 12:05:00,75.54,75.63,75.43,75.62,113861.0,68.7338,68.8157,68.6337,68.8066,113861.0
2022-10-03 12:10:00,75.62,75.63,75.46,75.47,137994.0,68.8066,68.8157,68.661,68.6701,137994.0
2022-10-03 12:15:00,75.46,75.49,75.39,75.47,82301.0,68.661,68.6883,68.5973,68.6701,82301.0
2022-10-03 12:20:00,75.47,75.48,75.19,75.45,204899.0,68.6701,68.6792,68.4153,68.6519,204899.0
2022-10-03 12:25:00,75.44,75.52,75.26,75.31,140917.0,68.6428,68.7156,68.479,68.5245,140917.0
2022-10-03 12:30:00,75.3,75.39,75.22,75.36,579388.0,68.5154,68.5973,68.4426,68.57,579388.0
2022-10-03 12:35:00,75.34,75.36,75.18,75.31,330157.0,68.5518,68.57,68.4062,68.5245,330157.0
2022-10-03 12:40:00,75.31,75.41,75.28,75.41,137061.0,68.5245,68.6155,68.4972,68.6155,137061.0
2022-10-03 12:45:00,75.41,75.43,75.32,75.35,125054.0,68.6155,68.6337,68.5336,68.5609,125054.0
2022-10-03 12:50:00,75.35,75.43,75.29,75.33,139080.0,68.5609,68.6337,68.5063,68.5427,139080.0
2022-10-03 12:55:00,75.33,75.42,75.28,75.4,199375.0,68.5427,68.6246,68.4972,68.6064,199375.0
2022-10-03 13:00:00,75.41,75.45,75.32,75.4,165611.0,68.6155,68.6519,68.5336,68.6064,165611.0
2022-10-03 13:05:00,75.41,75.54,75.41,75.53,253318.0,68.6155,68.7338,68.6155,68.7247,253318.0
2022-10-03 13:10:00,75.54,75.55,75.38,75.46,151828.0,68.7338,68.7429,68.5882,68.661,151828.0
2022-10-03 13:15:00,75.46,75.49,75.36,75.41,104735.0,68.661,68.6883,68.57,68.6155,104735.0
2022-10-03 13:20:00,75.41,75.61,75.41,75.54,150102.0,68.6155,68.7975,68.6155,68.7338,150102.0
2022-10-03 13:25:00,75.55,75.66,75.48,75.5,212449.0,68.7429,68.843,68.6792,68.6974,212449.0
2022-10-03 13:30:00,75.49,75.68,75.49,75.68,161827.0,68.6883,68.8612,68.6883,68.8612,161827.0
2022-10-03 13:35:00,75.67,75.68,75.49,75.53,90236.0,68.8521,68.8612,68.6883,68.7247,90236.0
2022-10-03 13:40:00,75.52,75.55,75.46,75.54,103785.0,68.7156,68.7429,68.661,68.7338,103785.0
2022-10-03 13:45:00,75.54,75.64,75.54,75.63,266902.0,68.7338,68.8248,68.7338,68.8157,266902.0
2022-10-03 13:50:00,75.63,75.7,75.59,75.66,198036.0,68.8157,68.8794,68.7793,68.843,198036.0
2022-10-03 13:55:00,75.65,75.7,75.62,75.65,321942.0,68.8339,68.8794,68.8066,68.8339,321942.0
2022-10-03 14:00:00,75.65,75.84,75.64,75.8,160907.0,68.8339,69.0067,68.8248,68.9703,160907.0
2022-10-03 14:05:00,75.8,75.85,75.74,75.83,133844.0,68.9703,69.0158,68.9158,68.9976,133844.0
2022-10-03 14:10:00,75.83,75.87,75.79,75.85,166861.0,68.9976,69.034,68.9612,69.0158,166861.0
2022-10-03 14:15:00,75.85,75.88,75.8,75.8,185141.0,69.0158,69.0431,68.9703,68.9703,185141.0
2022-10-03 14:20:00,75.81,75.85,75.77,75.81,215258.0,68.9794,69.0158,68.9431,68.9794,215258.0
2022-10-03 14:25:00,75.8,76.08,75.79,76.06,325459.0,68.9703,69.2251,68.9612,69.2069,325459.0
2022-10-03 14:30:00,76.05,76.13,75.98,76.03,142074.0,69.1978,69.2706,69.1341,69.1796,142074.0
2022-10-03 14:35:00,76.04,76.1,76.0,76.09,305622.0,69.1887,69.2433,69.1523,69.2342,305622.0
2022-10-03 14:40:00,76.09,76.15,76.03,76.14,188892.0,69.2342,69.2888,69.1796,69.2797,188892.0
2022-10-03 14:45:00,76.15,76.17,76.07,76.14,239543.0,69.2888,69.307,69.216,69.2797,239543.0
2022-10-03 14:50:00,76.14,76.2,76.12,76.2,122062.0,69.2797,69.3343,69.2615,69.3343,122062.0
2022-10-03 14:55:00,76.19,76.26,76.14,76.17,294629.0,69.3252,69.3889,69.2797,69.307,294629.0
2022-10-03 15:00:00,76.16,76.23,76.1,76.14,428811.0,69.2979,69.3616,69.2433,69.2797,428811.0
2022-10-03 15:05:00,76.14,76.25,76.12,76.22,317925.0,69.2797,69.3798,69.2615,69.3525,317925.0
2022-10-03 15:10:00,76.23,76.32,76.21,76.25,309561.0,69.3616,69.4435,69.3434,69.3798,309561.0
2022-10-03 15:15:00,76.25,76.29,76.16,76.28,279811.0,69.3798,69.4162,69.2979,69.4071,279811.0
2022-10-03 15:20:00,76.27,76.4,76.26,76.39,217188.0,69.398,69.5163,69.3889,69.5072,217188.0
2022-10-03 15:25:00,76.4,76.49,76.33,76.39,397400.0,69.5163,69.5982,69.4526,69.5072,397400.0
2022-10-03 15:30:00,76.39,76.43,76.28,76.31,415836.0,69.5072,69.5436,69.4071,69.4344,415836.0
2022-10-03 15:35:00,76.32,76.42,76.27,76.33,454783.0,69.4435,69.5345,69.398,69.4526,454783.0
2022-10-03 15:40:00,76.34,76.43,76.28,76.28,714715.0,69.4617,69.5436,69.4071,69.4071,714715.0
2022-10-03 15:45:00,76.28,76.39,76.19,76.27,1054810.0,69.4071,69.5072,69.3252,69.398,1054810.0
2022-10-03 15:50:00,76.27,76.34,76.06,76.14,844207.0,69.398,69.4617,69.2069,69.2797,844207.0
2022-10-03 15:55:00,76.13,76.14,75.99,76.07,1311722.0,69.2706,69.2797,69.1432,69.216,1311722.0
2022-10-04 09:30:00,77.7,77.7,77.02,77.3,1277013.0,70.6992,70.6992,70.0804,70.3352,1277013.0
2022-10-04 09:35:00,77.3,77.5,77.25,77.46,462279.0,70.3352,70.5172,70.2897,70.4808,462279.0
2022-10-04 09:40:00,77.45,77.68,77.25,77.64,408689.0,70.4717,70.681,70.2897,70.6446,408689.0
2022-10-04 09:45:00,77.67,77.93,77.6,77.8,558171.0,70.6719,70.9084,70.6082,70.7901,558171.0
2022-10-04 09:50:00,77.8,77.92,77.68,77.82,352917.0,70.7901,70.8993,70.681,70.8083,352917.0
2022-10-04 09:55:00,77.82,78.03,77.63,77.65,516939.0,70.8083,70.9994,70.6355,70.6537,516939.0
2022-10-04 10:00:00,77.66,78.05,77.66,78.0,514102.0,70.6628,71.0176,70.6628,70.9721,514102.0
2022-10-04 10:05:00,78.0,78.12,77.76,77.95,431702.0,70.9721,71.0813,70.7537,70.9266,431702.0
2022-10-04 10:10:00,77.94,78.1,77.82,78.04,429393.0,70.9175,71.0631,70.8083,71.0085,429393.0
2022-10-04 10:15:00,78.05,78.16,77.92,77.93,275627.0,71.0176,71.1177,70.8993,70.9084,275627.0
2022-10-04 10:20:00,77.92,78.02,77.81,77.98,278089.0,70.8993,70.9903,70.7992,70.9539,278089.0
2022-10-04 10:25:00,77.97,78.08,77.89,77.92,191620.0,70.9448,71.0449,70.872,70.8993,191620.0
2022-10-04 10:30:00,77.92,78.18,77.92,78.17,259087.0,70.8993,71.1359,70.8993,71.1268,259087.0
2022-10-04 10:35:00,78.17,78.2,77.93,77.98,219373.0,71.1268,71.1541,70.9084,70.9539,219373.0
2022-10-04 10:40:00,77.98,78.04,77.87,77.9,251684.0,70.9539,71.0085,70.8538,70.8811,251684.0
2022-10-04 10:45:00,77.88,78.67,77.75,78.51,1872972.0,70.8629,71.5818,70.7447,71.4362,1872972.0
2022-10-04 10:50:00,78.51,78.72,78.35,78.65,1131630.0,71.4362,71.6273,71.2906,71.5636,1131630.0
2022-10-04 10:55:00,78.65,78.97,78.65,78.92,593892.0,71.5636,71.8547,71.5636,71.8092,593892.0
2022-10-04 11:00:00,78.93,79.03,78.82,78.83,1119678.0,71.8183,71.9093,71.7182,71.7273,1119678.0
2022-10-04 11:05:00,78.81,78.99,78.8,78.9,529232.0,71.7091,71.8729,71.7,71.791,529232.0
2022-10-04 11:10:00,78.9,78.92,78.71,78.79,478134.0,71.791,71.8092,71.6182,71.6909,478134.0
2022-10-04 11:15:00,78.78,78.88,78.68,78.77,145891.0,71.6818,71.7728,71.5909,71.6727,145891.0
2022-10-04 11:20:00,78.78,78.86,78.61,78.63,261593.0,71.6818,71.7546,71.5272,71.5454,261593.0
2022-10-04 11:25:00,78.62,78.75,78.6,78.64,182554.0,71.5363,71.6545,71.5181,71.5545,182554.0
2022-10-04 11:30:00,78.63,78.78,78.57,78.65,331878.0,71.5454,71.6818,71.4908,71.5636,331878.0
2022-10-04 11:35:00,78.65,78.72,78.59,78.71,213150.0,71.5636,71.6273,71.509,71.6182,213150.0
2022-10-04 11:40:00,78.72,78.89,78.68,78.87,128784.0,71.6273,71.7819,71.5909,71.7637,128784.0
2022-10-04 11:45:00,78.87,78.87,78.69,78.76,193525.0,71.7637,71.7637,71.6,71.6636,193525.0
2022-10-04 11:50:00,78.77,78.89,78.73,78.85,172416.0,71.6727,71.7819,71.6364,71.7455,172416.0
2022-10-04 11:55:00,78.86,78.88,78.78,78.82,160881.0,71.7546,71.7728,71.6818,71.7182,160881.0
2022-10-04 12:00:00,78.81,78.87,78.74,78.87,151085.0,71.7091,71.7637,71.6455,71.7637,151085.0
2022-10-04 12:05:00,78.87,78.94,78.73,78.93,138577.0,71.7637,71.8274,71.6364,71.8183,138577.0
2022-10-04 12:10:00,78.93,78.96,78.83,78.93,115593.0,71.8183,71.8456,71.7273,71.8183,115593.0
2022-10-04 12:15:00,78.93,78.98,78.79,78.82,134347.0,71.8183,71.8638,71.6909,71.7182,134347.0
2022-10-04 12:20:00,78.83,78.86,78.7,78.84,218363.0,71.7273,71.7546,71.6091,71.7364,218363.0
2022-10-04 12:25:00,78.83,78.9,78.76,78.83,135603.0,71.7273,71.791,71.6636,71.7273,135603.0
2022-10-04 12:30:00,78.82,78.99,78.81,78.98,98516.0,71.7182,71.8729,71.7091,71.8638,98516.0
2022-10-04 12:35:00,78.98,78.99,78.86,78.91,114606.0,71.8638,71.8729,71.7546,71.8001,114606.0
2022-10-04 12:40:00,78.91,78.97,78.9,78.95,105997.0,71.8001,71.8547,71.791,71.8365,105997.0
2022-10-04 12:45:00,78.96,78.97,78.72,78.73,144797.0,71.8456,71.8547,71.6273,71.6364,144797.0
2022-10-04 12:50:00,78.71,78.72,78.58,78.64,196394.0,71.6182,71.6273,71.4999,71.5545,196394.0
2022-10-04 12:55:00,78.64,78.72,78.61,78.72,106806.0,71.5545,71.6273,71.5272,71.6273,106806.0
2022-10-04 13:00:00,78.71,78.85,78.71,78.84,115639.0,71.6182,71.7455,71.6182,71.7364,115639.0
2022-10-04 13:05:00,78.84,78.91,78.79,78.86,85079.0,71.7364,71.8001,71.6909,71.7546,85079.0
2022-10-04 13:10:00,78.87,78.93,78.66,78.67,141383.0,71.7637,71.8183,71.5727,71.5818,141383.0
2022-10-04 13:15:00,78.67,78.67,78.47,78.5,243326.0,71.5818,71.5818,71.3998,71.4271,243326.0
2022-10-04 13:20:00,78.5,78.69,78.44,78.67,369513.0,71.4271,71.6,71.3725,71.5818,369513.0
2022-10-04 13:25:00,78.67,78.86,78.66,78.86,320959.0,71.5818,71.7546,71.5727,71.7546,320959.0
2022-10-04 13:30:00,78.86,78.93,78.75,78.75,183851.0,71.7546,71.8183,71.6545,71.6545,183851.0
2022-10-04 13:35:00,78.74,78.79,78.63,78.75,184296.0,71.6455,71.6909,71.5454,71.6545,184296.0
2022-10-04 13:40:00,78.74,78.79,78.66,78.76,339332.0,71.6455,71.6909,71.5727,71.6636,339332.0
2022-10-04 13:45:00,78.76,78.91,78.73,78.9,215847.0,71.6636,71.8001,71.6364,71.791,215847.0
2022-10-04 13:50:00,78.9,79.04,78.89,78.99,414823.0,71.791,71.9184,71.7819,71.8729,414823.0
2022-10-04 13:55:00,78.99,79.05,78.91,79.04,230724.0,71.8729,71.9275,71.8001,71.9184,230724.0
2022-10-04 14:00:00,79.04,79.14,79.0,79.06,328718.0,71.9184,72.0094,71.882,71.9366,328718.0
2022-10-04 14:05:00,79.07,79.09,78.98,79.0,195893.0,71.9457,71.9639,71.8638,71.882,195893.0
2022-10-04 14:10:00,79.01,79.03,78.87,78.95,355375.0,71.8911,71.9093,71.7637,71.8365,355375.0
2022-10-04 14:15:00,78.95,78.98,78.9,78.95,122553.0,71.8365,71.8638,71.791,71.8365,122553.0
2022-10-04 14:20:00,78.95,79.08,78.93,79.08,219827.0,71.8365,71.9548,71.8183,71.9548,219827.0
2022-10-04 14:25:00,79.07,79.22,79.01,79.01,571820.0,71.9457,72.0822,71.8911,71.8911,571820.0
2022-10-04 14:30:00,79.01,79.17,79.01,79.06,296856.0,71.8911,72.0367,71.8911,71.9366,296856.0
2022-10-04 14:35:00,79.07,79.08,78.91,79.06,206028.0,71.9457,71.9548,71.8001,71.9366,206028.0
2022-10-04 14:40:00,79.07,79.12,79.03,79.1,139552.0,71.9457,71.9912,71.9093,71.973,139552.0
2022-10-04 14:45:00,79.1,79.14,79.01,79.12,246438.0,71.973,72.0094,71.8911,71.9912,246438.0
2022-10-04 14:50:00,79.11,79.18,79.08,79.13,231904.0,71.9821,72.0458,71.9548,72.0003,231904.0
2022-10-04 14:55:00,79.13,79.2,79.09,79.09,159820.0,72.0003,72.064,71.9639,71.9639,159820.0
2022-10-04 15:00:00,79.09,79.14,79.03,79.12,182282.0,71.9639,72.0094,71.9093,71.9912,182282.0
2022-10-04 15:05:00,79.13,79.13,78.99,79.0,276508.0,72.0003,72.0003,71.8729,71.882,276508.0
2022-10-04 15:10:00,78.99,79.0,78.84,78.95,281790.0,71.8729,71.882,71.7364,71.8365,281790.0
2022-10-04 15:15:00,78.96,79.06,78.92,78.95,220697.0,71.8456,71.9366,71.8092,71.8365,220697.0
2022-10-04 15:20:00,78.95,78.97,78.84,78.96,192555.0,71.8365,71.8547,71.7364,71.8456,192555.0
2022-10-04 15:25:00,78.96,79.03,78.86,78.95,212605.0,71.8456,71.9093,71.7546,71.8365,212605.0
2022-10-04 15:30:00,78.93,78.93,78.75,78.86,264064.0,71.8183,71.8183,71.6545,71.7546,264064.0
2022-10-04 15:35:00,78.86,79.14,78.85,79.12,628954.0,71.7546,72.0094,71.7455,71.9912,628954.0
2022-10-04 15:40:00,79.12,79.23,79.09,79.12,346018.0,71.9912,72.0913,71.9639,71.9912,346018.0
2022-10-04 15:45:00,79.13,79.23,79.04,79.19,786904.0,72.0003,72.0913,71.9184,72.0549,786904.0
2022-10-04 15:50:00,79.2,79.39,79.19,79.38,1124795.0,72.064,72.2369,72.0549,72.2278,1124795.0
2022-10-04 15:55:00,79.38,79.43,79.24,79.39,1478153.0,72.2278,72.2733,72.1004,72.2369,1478153.0
2022-10-05 09:30:00,79.33,80.0,79.27,79.98,1151200.0,72.1823,72.7919,72.1277,72.7737,1151200.0
2022-10-05 09:35:00,79.98,80.41,79.76,79.79,1044703.0,72.7737,73.165,72.5735,72.6008,1044703.0
2022-10-05 09:40:00,79.8,80.22,79.77,80.2,549747.0,72.6099,72.9921,72.5826,72.9739,549747.0
2022-10-05 09:45:00,80.19,80.58,80.12,80.49,884030.0,72.9648,73.3197,72.9011,73.2378,884030.0
2022-10-05 09:50:00,80.48,80.66,80.23,80.57,536929.0,73.2287,73.3925,73.0012,73.3106,536929.0
2022-10-05 09:55:00,80.58,80.77,80.25,80.29,540272.0,73.3197,73.4925,73.0194,73.0558,540272.0
2022-10-05 10:00:00,80.29,80.29,79.18,79.22,1124283.0,73.0558,73.0558,72.0458,72.0822,1124283.0
2022-10-05 10:05:00,79.21,79.21,78.65,78.73,1346659.0,72.0731,72.0731,71.5636,71.6364,1346659.0
2022-10-05 10:10:00,78.73,79.18,78.66,79.07,854669.0,71.6364,72.0458,71.5727,71.9457,854669.0
2022-10-05 10:15:00,79.07,79.32,79.01,79.2,410438.0,71.9457,72.1732,71.8911,72.064,410438.0
2022-10-05 10:20:00,79.19,79.33,79.1,79.2,233946.0,72.0549,72.1823,71.973,72.064,233946.0
2022-10-05 10:25:00,79.19,79.35,79.14,79.28,958351.0,72.0549,72.2005,72.0094,72.1368,958351.0
2022-10-05 10:30:00,79.29,79.77,79.28,79.5,622790.0,72.1459,72.5826,72.1368,72.337,622790.0
2022-10-05 10:35:00,79.51,79.75,79.47,79.64,250248.0,72.3461,72.5644,72.3097,72.4644,250248.0
2022-10-05 10:40:00,79.63,79.94,79.52,79.87,319553.0,72.4553,72.7373,72.3552,72.6736,319553.0
2022-10-05 10:45:00,79.88,80.11,79.78,80.05,316697.0,72.6827,72.892,72.5917,72.8374,316697.0
2022-10-05 10:50:00,80.05,80.47,79.97,80.42,424052.0,72.8374,73.2196,72.7646,73.1741,424052.0
2022-10-05 10:55:00,80.42,80.45,80.26,80.33,383489.0,73.1741,73.2014,73.0285,73.0922,383489.0
2022-10-05 11:00:00,80.35,80.67,80.35,80.59,400327.0,73.1104,73.4016,73.1104,73.3288,400327.0
2022-10-05 11:05:00,80.58,80.63,80.43,80.44,242191.0,73.3197,73.3652,73.1832,73.1923,242191.0
2022-10-05 11:10:00,80.43,80.49,80.25,80.42,264157.0,73.1832,73.2378,73.0194,73.1741,264157.0
2022-10-05 11:15:00,80.41,80.42,80.13,80.34,266647.0,73.165,73.1741,72.9102,73.1013,266647.0
2022-10-05 11:20:00,80.33,80.43,80.26,80.36,211066.0,73.0922,73.1832,73.0285,73.1195,211066.0
2022-10-05 11:25:00,80.36,80.57,80.35,80.54,268862.0,73.1195,73.3106,73.1104,73.2833,268862.0
2022-10-05 11:30:00,80.54,80.6,80.34,80.43,208221.0,73.2833,73.3379,73.1013,73.1832,208221.0
2022-10-05 11:35:00,80.43,80.84,80.42,80.84,258335.0,73.1832,73.5562,73.1741,73.5562,258335.0
2022-10-05 11:40:00,80.83,80.92,80.79,80.9,276727.0,73.5471,73.629,73.5107,73.6108,276727.0
2022-10-05 11:45:00,80.91,80.93,80.71,80.74,345631.0,73.6199,73.6381,73.438,73.4652,345631.0
2022-10-05 11:50:00,80.73,80.74,80.55,80.6,254982.0,73.4561,73.4652,73.2924,73.3379,254982.0
2022-10-05 11:55:00,80.6,80.66,80.52,80.6,193382.0,73.3379,73.3925,73.2651,73.3379,193382.0
2022-10-05 12:00:00,80.61,80.61,80.41,80.5,126947.0,73.347,73.347,73.165,73.2469,126947.0
2022-10-05 12:05:00,80.5,80.66,80.5,80.54,168827.0,73.2469,73.3925,73.2469,73.2833,168827.0
2022-10-05 12:10:00,80.54,80.78,80.54,80.7,271367.0,73.2833,73.5016,73.2833,73.4289,271367.0
2022-10-05 12:15:00,80.7,80.82,80.61,80.81,167940.0,73.4289,73.538,73.347,73.5289,167940.0
2022-10-05 12:20:00,80.8,80.89,80.75,80.89,193560.0,73.5198,73.6017,73.4743,73.6017,193560.0
2022-10-05 12:25:00,80.89,80.99,80.75,80.79,211694.0,73.6017,73.6927,73.4743,73.5107,211694.0
2022-10-05 12:30:00,80.79,81.02,80.78,80.97,149423.0,73.5107,73.72,73.5016,73.6745,149423.0
2022-10-05 12:35:00,80.97,81.06,80.92,80.99,98066.0,73.6745,73.7564,73.629,73.6927,98066.0
2022-10-05 12:40:00,80.99,81.02,80.92,80.96,120910.0,73.6927,73.72,73.629,73.6654,120910.0
2022-10-05 12:45:00,80.96,81.19,80.92,81.18,239720.0,73.6654,73.8747,73.629,73.8656,239720.0
2022-10-05 12:50:00,81.18,81.32,81.17,81.3,159524.0,73.8656,73.993,73.8565,73.9748,159524.0
2022-10-05 12:55:00,81.3,81.33,81.13,81.16,194317.0,73.9748,74.0021,73.8201,73.8474,194317.0
2022-10-05 13:00:00,81.16,81.21,81.05,81.06,284458.0,73.8474,73.8929,73.7473,73.7564,284458.0
2022-10-05 13:05:00,81.07,81.29,81.07,81.27,282145.0,73.7655,73.9657,73.7655,73.9475,282145.0
2022-10-05 13:10:00,81.27,81.37,81.23,81.36,185506.0,73.9475,74.0385,73.9111,74.0294,185506.0
2022-10-05 13:15:00,81.35,81.47,81.24,81.47,207806.0,74.0203,74.1295,73.9202,74.1295,207806.0
2022-10-05 13:20:00,81.47,81.6,81.37,81.38,234303.0,74.1295,74.2478,74.0385,74.0476,234303.0
2022-10-05 13:25:00,81.38,81.5,81.33,81.48,295858.0,74.0476,74.1568,74.0021,74.1386,295858.0
2022-10-05 13:30:00,81.47,81.54,81.43,81.48,165328.0,74.1295,74.1932,74.0931,74.1386,165328.0
2022-10-05 13:35:00,81.47,81.53,81.41,81.53,146393.0,74.1295,74.1841,74.0749,74.1841,146393.0
2022-10-05 13:40:00,81.52,81.57,81.39,81.49,213529.0,74.175,74.2205,74.0567,74.1477,213529.0
2022-10-05 13:45:00,81.5,81.5,81.33,81.4,142905.0,74.1568,74.1568,74.0021,74.0658,142905.0
2022-10-05 13:50:00,81.41,81.42,81.3,81.36,177948.0,74.0749,74.084,73.9748,74.0294,177948.0
2022-10-05 13:55:00,81.36,81.38,81.27,81.33,201999.0,74.0294,74.0476,73.9475,74.0021,201999.0
2022-10-05 14:00:00,81.33,81.39,81.29,81.35,113613.0,74.0021,74.0567,73.9657,74.0203,113613.0
2022-10-05 14:05:00,81.36,81.4,81.22,81.26,116883.0,74.0294,74.0658,73.902,73.9384,116883.0
2022-10-05 14:10:00,81.25,81.37,81.24,81.32,148005.0,73.9293,74.0385,73.9202,73.993,148005.0
2022-10-05 14:15:00,81.32,81.33,81.24,81.3,156197.0,73.993,74.0021,73.9202,73.9748,156197.0
2022-10-05 14:20:00,81.29,81.3,81.14,81.2,231544.0,73.9657,73.9748,73.8292,73.8838,231544.0
2022-10-05 14:25:00,81.18,81.19,80.97,81.11,213547.0,73.8656,73.8747,73.6745,73.8019,213547.0
2022-10-05 14:30:00,81.11,81.11,80.92,80.93,244410.0,73.8019,73.8019,73.629,73.6381,244410.0
2022-10-05 14:35:00,80.92,81.11,80.9,81.03,268630.0,73.629,73.8019,73.6108,73.7291,268630.0
2022-10-05 14:40:00,81.03,81.11,80.95,81.1,154391.0,73.7291,73.8019,73.6563,73.7928,154391.0
2022-10-05 14:45:00,81.09,81.17,81.07,81.08,160665.0,73.7837,73.8565,73.7655,73.7746,160665.0
2022-10-05 14:50:00,81.09,81.25,81.06,81.23,185091.0,73.7837,73.9293,73.7564,73.9111,185091.0
2022-10-05 14:55:00,81.25,81.3,81.18,81.27,237889.0,73.9293,73.9748,73.8656,73.9475,237889.0
2022-10-05 15:00:00,81.28,81.49,81.27,81.39,165901.0,73.9566,74.1477,73.9475,74.0567,165901.0
2022-10-05 15:05:00,81.38,81.45,81.29,81.44,209267.0,74.0476,74.1113,73.9657,74.1022,209267.0
2022-10-05 15:10:00,81.44,81.6,81.41,81.55,193269.0,74.1022,74.2478,74.0749,74.2023,193269.0
2022-10-05 15:15:00,81.55,81.63,81.49,81.59,221731.0,74.2023,74.2751,74.1477,74.2387,221731.0
2022-10-05 15:20:00,81.59,81.62,81.43,81.48,159995.0,74.2387,74.266,74.0931,74.1386,159995.0
2022-10-05 15:25:00,81.5,81.54,81.36,81.42,136976.0,74.1568,74.1932,74.0294,74.084,136976.0
2022-10-05 15:30:00,81.42,81.51,81.32,81.35,280505.0,74.084,74.1659,73.993,74.0203,280505.0
2022-10-05 15:35:00,81.36,81.42,81.32,81.36,489631.0,74.0294,74.084,73.993,74.0294,489631.0
2022-10-05 15:40:00,81.35,81.44,81.33,81.38,390688.0,74.0203,74.1022,74.0021,74.0476,390688.0
2022-10-05 15:45:00,81.39,81.45,81.31,81.38,638461.0,74.0567,74.1113,73.9839,74.0476,638461.0
2022-10-05 15:50:00,81.37,81.37,81.0,81.07,667476.0,74.0385,74.0385,73.7018,73.7655,667476.0
2022-10-05 15:55:00,81.06,81.07,80.91,81.06,1236084.0,73.7564,73.7655,73.6199,73.7564,1236084.0
2022-10-06 09:30:00,80.5,81.46,80.28,81.26,937461.0,73.2469,74.1204,73.0467,73.9384,937461.0
2022-10-06 09:35:00,81.26,81.71,81.25,81.69,732177.0,73.9384,74.3479,73.9293,74.3297,732177.0
2022-10-06 09:40:00,81.69,82.16,81.62,81.95,802569.0,74.3297,74.7573,74.266,74.5662,802569.0
2022-10-06 09:45:00,81.94,81.95,81.6,81.83,601567.0,74.5571,74.5662,74.2478,74.457,601567.0
2022-10-06 09:50:00,81.85,82.28,81.76,82.12,444573.0,74.4752,74.8665,74.3933,74.7209,444573.0
2022-10-06 09:55:00,82.11,82.17,81.9,82.15,323130.0,74.7118,74.7664,74.5207,74.7482,323130.0
2022-10-06 10:00:00,82.16,82.16,81.58,81.83,476605.0,74.7573,74.7573,74.2296,74.457,476605.0
2022-10-06 10:05:00,81.83,81.83,81.35,81.7,480441.0,74.457,74.457,74.0203,74.3388,480441.0
2022-10-06 10:10:00,81.69,81.73,81.42,81.51,315969.0,74.3297,74.366,74.084,74.1659,315969.0
2022-10-06 10:15:00,81.51,81.63,81.37,81.49,363762.0,74.1659,74.2751,74.0385,74.1477,363762.0
2022-10-06 10:20:00,81.49,81.6,81.38,81.47,215625.0,74.1477,74.2478,74.0476,74.1295,215625.0
2022-10-06 10:25:00,81.46,81.64,81.35,81.37,290719.0,74.1204,74.2842,74.0203,74.0385,290719.0
2022-10-06 10:30:00,81.36,81.48,81.28,81.46,237596.0,74.0294,74.1386,73.9566,74.1204,237596.0
2022-10-06 10:35:00,81.46,81.57,81.2,81.5,172676.0,74.1204,74.2205,73.8838,74.1568,172676.0
2022-10-06 10:40:00,81.49,81.74,81.48,81.66,241823.0,74.1477,74.3751,74.1386,74.3024,241823.0
2022-10-06 10:45:00,81.66,81.98,81.6,81.97,272905.0,74.3024,74.5935,74.2478,74.5844,272905.0
2022-10-06 10:50:00,81.97,81.99,81.82,81.9,179123.0,74.5844,74.6026,74.4479,74.5207,179123.0
2022-10-06 10:55:00,81.91,81.92,81.72,81.76,205717.0,74.5298,74.5389,74.357,74.3933,205717.0
2022-10-06 11:00:00,81.75,81.75,81.58,81.62,271420.0,74.3842,74.3842,74.2296,74.266,271420.0
2022-10-06 11:05:00,81.64,81.85,81.59,81.76,131309.0,74.2842,74.4752,74.2387,74.3933,131309.0
2022-10-06 11:10:00,81.78,81.78,81.63,81.7,143511.0,74.4115,74.4115,74.2751,74.3388,143511.0
2022-10-06 11:15:00,81.7,81.81,81.57,81.81,222655.0,74.3388,74.4388,74.2205,74.4388,222655.0
2022-10-06 11:20:00,81.8,81.98,81.75,81.82,258299.0,74.4297,74.5935,74.3842,74.4479,258299.0
2022-10-06 11:25:00,81.82,81.86,81.71,81.81,395501.0,74.4479,74.4843,74.3479,74.4388,395501.0
2022-10-06 11:30:00,81.81,81.84,81.65,81.83,166244.0,74.4388,74.4661,74.2933,74.457,166244.0
2022-10-06 11:35:00,81.84,81.96,81.72,81.76,164098.0,74.4661,74.5753,74.357,74.3933,164098.0
2022-10-06 11:40:00,81.75,81.84,81.66,81.79,489268.0,74.3842,74.4661,74.3024,74.4206,489268.0
2022-10-06 11:45:00,81.79,81.91,81.71,81.87,138474.0,74.4206,74.5298,74.3479,74.4934,138474.0
2022-10-06 11:50:00,81.85,82.02,81.85,81.99,335677.0,74.4752,74.6299,74.4752,74.6026,335677.0
2022-10-06 11:55:00,81.98,82.05,81.53,81.57,591580.0,74.5935,74.6572,74.1841,74.2205,591580.0
2022-10-06 12:00:00,81.55,81.67,81.53,81.67,216279.0,74.2023,74.3115,74.1841,74.3115,216279.0
2022-10-06 12:05:00,81.68,81.83,81.61,81.81,159206.0,74.3206,74.457,74.2569,74.4388,159206.0
2022-10-06 12:10:00,81.81,81.85,81.68,81.69,105001.0,74.4388,74.4752,74.3206,74.3297,105001.0
2022-10-06 12:15:00,81.69,81.76,81.61,81.66,147611.0,74.3297,74.3933,74.2569,74.3024,147611.0
2022-10-06 12:20:00,81.67,81.83,81.63,81.82,122791.0,74.3115,74.457,74.2751,74.4479,122791.0
2022-10-06 12:25:00,81.84,82.02,81.83,82.0,147195.0,74.4661,74.6299,74.457,74.6117,147195.0
2022-10-06 12:30:00,82.0,82.1,81.94,82.08,130496.0,74.6117,74.7027,74.5571,74.6845,130496.0
2022-10-06 12:35:00,82.08,82.14,82.0,82.1,219733.0,74.6845,74.7391,74.6117,74.7027,219733.0
2022-10-06 12:40:00,82.1,82.23,82.07,82.18,169104.0,74.7027,74.821,74.6754,74.7755,169104.0
2022-10-06 12:45:00,82.19,82.28,82.17,82.22,224000.0,74.7846,74.8665,74.7664,74.8119,224000.0
2022-10-06 12:50:00,82.22,82.25,82.14,82.17,140983.0,74.8119,74.8392,74.7391,74.7664,140983.0
2022-10-06 12:55:00,82.16,82.24,82.16,82.23,141403.0,74.7573,74.8301,74.7573,74.821,141403.0
2022-10-06 13:00:00,82.22,82.3,82.2,82.27,129174.0,74.8119,74.8847,74.7937,74.8574,129174.0
2022-10-06 13:05:00,82.27,82.39,82.25,82.28,110968.0,74.8574,74.9666,74.8392,74.8665,110968.0
2022-10-06 13:10:00,82.27,82.38,82.26,82.35,146928.0,74.8574,74.9575,74.8483,74.9302,146928.0
2022-10-06 13:15:00,82.36,82.36,82.27,82.29,132915.0,74.9393,74.9393,74.8574,74.8756,132915.0
2022-10-06 13:20:00,82.29,82.36,82.23,82.25,231356.0,74.8756,74.9393,74.821,74.8392,231356.0
2022-10-06 13:25:00,82.24,82.45,82.23,82.43,202831.0,74.8301,75.0212,74.821,75.003,202831.0
2022-10-06 13:30:00,82.43,82.43,82.3,82.36,153635.0,75.003,75.003,74.8847,74.9393,153635.0
2022-10-06 13:35:00,82.36,82.39,82.24,82.28,125669.0,74.9393,74.9666,74.8301,74.8665,125669.0
2022-10-06 13:40:00,82.28,82.46,82.27,82.45,275075.0,74.8665,75.0303,74.8574,75.0212,275075.0
2022-10-06 13:45:00,82.45,82.51,82.41,82.51,119451.0,75.0212,75.0758,74.9848,75.0758,119451.0
2022-10-06 13:50:00,82.51,82.58,82.5,82.54,104973.0,75.0758,75.1395,75.0667,75.1031,104973.0
2022-10-06 13:55:00,82.54,82.61,82.54,82.55,182474.0,75.1031,75.1668,75.1031,75.1122,182474.0
2022-10-06 14:00:00,82.56,82.67,82.5,82.56,166673.0,75.1213,75.2214,75.0667,75.1213,166673.0
2022-10-06 14:05:00,82.55,82.68,82.49,82.6,155001.0,75.1122,75.2305,75.0576,75.1577,155001.0
2022-10-06 14:10:00,82.6,82.68,82.53,82.66,173835.0,75.1577,75.2305,75.094,75.2123,173835.0
2022-10-06 14:15:00,82.66,82.69,82.41,82.44,275570.0,75.2123,75.2396,74.9848,75.0121,275570.0
2022-10-06 14:20:00,82.44,82.53,82.43,82.5,190968.0,75.0121,75.094,75.003,75.0667,190968.0
2022-10-06 14:25:00,82.5,82.59,82.39,82.43,279232.0,75.0667,75.1486,74.9666,75.003,279232.0
2022-10-06 14:30:00,82.43,82.55,82.35,82.38,155652.0,75.003,75.1122,74.9302,74.9575,155652.0
2022-10-06 14:35:00,82.38,82.42,82.32,82.36,104484.0,74.9575,74.9939,74.9029,74.9393,104484.0
2022-10-06 14:40:00,82.37,82.49,82.33,82.34,180906.0,74.9484,75.0576,74.912,74.9211,180906.0
2022-10-06 14:45:00,82.33,82.35,82.14,82.15,154027.0,74.912,74.9302,74.7391,74.7482,154027.0
2022-10-06 14:50:00,82.14,82.25,82.06,82.23,265510.0,74.7391,74.8392,74.6663,74.821,265510.0
2022-10-06 14:55:00,82.23,82.31,82.2,82.26,202542.0,74.821,74.8938,74.7937,74.8483,202542.0
2022-10-06 15:00:00,82.25,82.35,82.22,82.28,145105.0,74.8392,74.9302,74.8119,74.8665,145105.0
2022-10-06 15:05:00,82.29,82.38,82.19,82.36,173317.0,74.8756,74.9575,74.7846,74.9393,173317.0
2022-10-06 15:10:00,82.37,82.43,82.29,82.38,294693.0,74.9484,75.003,74.8756,74.9575,294693.0
2022-10-06 15:15:00,82.39,82.42,82.26,82.29,257639.0,74.9666,74.9939,74.8483,74.8756,257639.0
2022-10-06 15:20:00,82.29,82.4,82.2,82.32,478242.0,74.8756,74.9757,74.7937,74.9029,478242.0
2022-10-06 15:25:00,82.33,82.5,82.31,82.5,299177.0,74.912,75.0667,74.8938,75.0667,299177.0
2022-10-06 15:30:00,82.5,82.5,82.33,82.38,333108.0,75.0667,75.0667,74.912,74.9575,333108.0
2022-10-06 15:35:00,82.37,82.52,82.36,82.44,337575.0,74.9484,75.0849,74.9393,75.0121,337575.0
2022-10-06 15:40:00,82.43,82.52,82.36,82.49,337833.0,75.003,75.0849,74.9393,75.0576,337833.0
2022-10-06 15:45:00,82.48,82.59,82.46,82.48,458435.0,75.0485,75.1486,75.0303,75.0485,458435.0
2022-10-06 15:50:00,82.48,82.56,82.44,82.51,707587.0,75.0485,75.1213,75.0121,75.0758,707587.0
2022-10-06 15:55:00,82.52,82.65,82.4,82.45,907478.0,75.0849,75.2032,74.9757,75.0212,907478.0
2022-10-07 09:30:00,82.61,83.14,82.49,83.06,1104802.0,75.1668,75.649,75.0576,75.5762,1104802.0
2022-10-07 09:35:00,83.06,83.26,82.91,83.16,710560.0,75.5762,75.7582,75.4397,75.6672,710560.0
2022-10-07 09:40:00,83.16,83.28,82.74,82.78,430897.0,75.6672,75.7764,75.285,75.3214,430897.0
2022-10-07 09:45:00,82.81,82.85,82.54,82.55,478502.0,75.3487,75.3851,75.1031,75.1122,478502.0
2022-10-07 09:50:00,82.56,82.9,82.34,82.81,348253.0,75.1213,75.4306,74.9211,75.3487,348253.0
2022-10-07 09:55:00,82.82,82.87,82.45,82.47,620506.0,75.3578,75.4033,75.0212,75.0394,620506.0
2022-10-07 10:00:00,82.48,82.58,81.68,81.74,1018442.0,75.0485,75.1395,74.3206,74.3751,1018442.0
2022-10-07 10:05:00,81.74,82.02,81.57,81.87,504664.0,74.3751,74.6299,74.2205,74.4934,504664.0
2022-10-07 10:10:00,81.88,82.16,81.79,81.99,502850.0,74.5025,74.7573,74.4206,74.6026,502850.0
2022-10-07 10:15:00,81.96,82.49,81.93,82.45,300296.0,74.5753,75.0576,74.548,75.0212,300296.0
2022-10-07 10:20:00,82.44,82.9,82.43,82.73,686639.0,75.0121,75.4306,75.003,75.2759,686639.0
2022-10-07 10:25:00,82.71,82.86,82.7,82.77,295273.0,75.2578,75.3942,75.2487,75.3123,295273.0
2022-10-07 10:30:00,82.78,82.89,82.63,82.63,224283.0,75.3214,75.4215,75.185,75.185,224283.0
2022-10-07 10:35:00,82.64,82.71,82.5,82.66,135834.0,75.1941,75.2578,75.0667,75.2123,135834.0
2022-10-07 10:40:00,82.65,83.01,82.65,83.0,570409.0,75.2032,75.5307,75.2032,75.5216,570409.0
2022-10-07 10:45:00,83.01,83.16,82.89,83.07,227740.0,75.5307,75.6672,75.4215,75.5853,227740.0
2022-10-07 10:50:00,83.09,83.22,82.99,83.16,188486.0,75.6035,75.7218,75.5125,75.6672,188486.0
2022-10-07 10:55:00,83.16,83.2,83.07,83.17,223205.0,75.6672,75.7036,75.5853,75.6763,223205.0
2022-10-07 11:00:00,83.16,83.45,83.16,83.39,285367.0,75.6672,75.9311,75.6672,75.8765,285367.0
2022-10-07 11:05:00,83.39,83.39,83.1,83.1,150458.0,75.8765,75.8765,75.6126,75.6126,150458.0
2022-10-07 11:10:00,83.1,83.24,83.08,83.19,147737.0,75.6126,75.74,75.5944,75.6945,147737.0
2022-10-07 11:15:00,83.19,83.2,83.0,83.01,258450.0,75.6945,75.7036,75.5216,75.5307,258450.0
2022-10-07 11:20:00,83.03,83.19,82.94,83.16,316659.0,75.5489,75.6945,75.467,75.6672,316659.0
2022-10-07 11:25:00,83.16,83.37,83.1,83.31,208801.0,75.6672,75.8583,75.6126,75.8037,208801.0
2022-10-07 11:30:00,83.3,83.33,83.06,83.14,144082.0,75.7946,75.8219,75.5762,75.649,144082.0
2022-10-07 11:35:00,83.14,83.45,83.12,83.39,236920.0,75.649,75.9311,75.6308,75.8765,236920.0
2022-10-07 11:40:00,83.39,83.5,83.35,83.37,363216.0,75.8765,75.9766,75.8401,75.8583,363216.0
2022-10-07 11:45:00,83.37,83.38,83.16,83.21,285252.0,75.8583,75.8674,75.6672,75.7127,285252.0
2022-10-07 11:50:00,83.21,83.36,83.18,83.27,266909.0,75.7127,75.8492,75.6854,75.7673,266909.0
2022-10-07 11:55:00,83.27,83.32,83.16,83.22,151322.0,75.7673,75.8128,75.6672,75.7218,151322.0
2022-10-07 12:00:00,83.21,83.37,83.18,83.27,276343.0,75.7127,75.8583,75.6854,75.7673,276343.0
2022-10-07 12:05:00,83.27,83.39,83.2,83.39,110269.0,75.7673,75.8765,75.7036,75.8765,110269.0
2022-10-07 12:10:00,83.4,83.53,83.36,83.39,217336.0,75.8856,76.0039,75.8492,75.8765,217336.0
2022-10-07 12:15:00,83.41,83.54,83.35,83.53,233455.0,75.8947,76.013,75.8401,76.0039,233455.0
2022-10-07 12:20:00,83.53,83.53,83.33,83.36,215829.0,76.0039,76.0039,75.8219,75.8492,215829.0
2022-10-07 12:25:00,83.36,83.41,83.18,83.23,313082.0,75.8492,75.8947,75.6854,75.7309,313082.0
2022-10-07 12:30:00,83.22,83.23,82.95,83.06,342092.0,75.7218,75.7309,75.4761,75.5762,342092.0
2022-10-07 12:35:00,83.06,83.1,82.97,83.01,225936.0,75.5762,75.6126,75.4943,75.5307,225936.0
2022-10-07 12:40:00,83.02,83.04,82.81,82.81,247412.0,75.5398,75.558,75.3487,75.3487,247412.0
2022-10-07 12:45:00,82.83,82.86,82.69,82.71,337977.0,75.3669,75.3942,75.2396,75.2578,337977.0
2022-10-07 12:50:00,82.7,82.83,82.62,82.82,222735.0,75.2487,75.3669,75.1759,75.3578,222735.0
2022-10-07 12:55:00,82.82,82.95,82.81,82.84,246678.0,75.3578,75.4761,75.3487,75.376,246678.0
2022-10-07 13:00:00,82.84,82.87,82.65,82.69,158266.0,75.376,75.4033,75.2032,75.2396,158266.0
2022-10-07 13:05:00,82.68,82.8,82.66,82.71,130067.0,75.2305,75.3396,75.2123,75.2578,130067.0
2022-10-07 13:10:00,82.71,82.81,82.67,82.81,233490.0,75.2578,75.3487,75.2214,75.3487,233490.0
2022-10-07 13:15:00,82.81,82.92,82.79,82.84,558093.0,75.3487,75.4488,75.3305,75.376,558093.0
2022-10-07 13:20:00,82.84,83.02,82.84,82.95,296192.0,75.376,75.5398,75.376,75.4761,296192.0
2022-10-07 13:25:00,82.96,83.11,82.96,83.02,207631.0,75.4852,75.6217,75.4852,75.5398,207631.0
2022-10-07 13:30:00,83.02,83.07,82.94,82.98,94225.0,75.5398,75.5853,75.467,75.5034,94225.0
2022-10-07 13:35:00,82.98,83.01,82.92,82.97,205040.0,75.5034,75.5307,75.4488,75.4943,205040.0
2022-10-07 13:40:00,82.97,83.11,82.95,83.06,193586.0,75.4943,75.6217,75.4761,75.5762,193586.0
2022-10-07 13:45:00,83.05,83.08,82.94,82.95,123218.0,75.5671,75.5944,75.467,75.4761,123218.0
2022-10-07 13:50:00,82.94,83.02,82.93,82.95,71916.0,75.467,75.5398,75.4579,75.4761,71916.0
2022-10-07 13:55:00,82.95,82.99,82.75,82.82,109923.0,75.4761,75.5125,75.2941,75.3578,109923.0
2022-10-07 14:00:00,82.82,82.83,82.7,82.7,67386.0,75.3578,75.3669,75.2487,75.2487,67386.0
2022-10-07 14:05:00,82.7,82.79,82.55,82.58,133714.0,75.2487,75.3305,75.1122,75.1395,133714.0
2022-10-07 14:10:00,82.56,82.59,82.47,82.58,209543.0,75.1213,75.1486,75.0394,75.1395,209543.0
2022-10-07 14:15:00,82.58,82.66,82.52,82.52,143474.0,75.1395,75.2123,75.0849,75.0849,143474.0
2022-10-07 14:20:00,82.52,82.56,82.4,82.48,160517.0,75.0849,75.1213,74.9757,75.0485,160517.0
2022-10-07 14:25:00,82.48,82.61,82.46,82.5,139366.0,75.0485,75.1668,75.0303,75.0667,139366.0
2022-10-07 14:30:00,82.48,82.54,82.43,82.5,123126.0,75.0485,75.1031,75.003,75.0667,123126.0
2022-10-07 14:35:00,82.51,82.57,82.5,82.56,172915.0,75.0758,75.1304,75.0667,75.1213,172915.0
2022-10-07 14:40:00,82.56,82.57,82.31,82.35,157491.0,75.1213,75.1304,74.8938,74.9302,157491.0
2022-10-07 14:45:00,82.35,82.4,82.28,82.34,169060.0,74.9302,74.9757,74.8665,74.9211,169060.0
2022-10-07 14:50:00,82.36,82.49,82.33,82.35,190118.0,74.9393,75.0576,74.912,74.9302,190118.0
2022-10-07 14:55:00,82.34,82.35,82.25,82.27,282982.0,74.9211,74.9302,74.8392,74.8574,282982.0
2022-10-07 15:00:00,82.26,82.34,82.15,82.33,269073.0,74.8483,74.9211,74.7482,74.912,269073.0
2022-10-07 15:05:00,82.32,82.32,82.13,82.14,181009.0,74.9029,74.9029,74.73,74.7391,181009.0
2022-10-07 15:10:00,82.13,82.16,81.93,81.94,321835.0,74.73,74.7573,74.548,74.5571,321835.0
2022-10-07 15:15:00,81.94,81.97,81.68,81.78,543414.0,74.5571,74.5844,74.3206,74.4115,543414.0
2022-10-07 15:20:00,81.77,81.81,81.42,81.52,522845.0,74.4024,74.4388,74.084,74.175,522845.0
2022-10-07 15:25:00,81.53,81.54,81.26,81.36,736059.0,74.1841,74.1932,73.9384,74.0294,736059.0
2022-10-07 15:30:00,81.36,81.46,81.21,81.41,511497.0,74.0294,74.1204,73.8929,74.0749,511497.0
2022-10-07 15:35:00,81.41,81.73,81.23,81.72,427087.0,74.0749,74.366,73.9111,74.357,427087.0
2022-10-07 15:40:00,81.73,81.97,81.66,81.83,505102.0,74.366,74.5844,74.3024,74.457,505102.0
2022-10-07 15:45:00,81.82,81.83,81.55,81.6,416550.0,74.4479,74.457,74.2023,74.2478,416550.0
2022-10-07 15:50:00,81.61,81.87,81.6,81.8,742662.0,74.2569,74.4934,74.2478,74.4297,742662.0
2022-10-07 15:55:00,81.8,81.89,81.73,81.83,905202.0,74.4297,74.5116,74.366,74.457,905202.0
2022-10-10 09:30:00,82.12,82.12,81.69,82.01,790881.0,74.7209,74.7209,74.3297,74.6208,790881.0
2022-10-10 09:35:00,82.0,82.37,81.96,82.3,376783.0,74.6117,74.9484,74.5753,74.8847,376783.0
2022-10-10 09:40:00,82.28,82.82,82.24,82.66,785439.0,74.8665,75.3578,74.8301,75.2123,785439.0
2022-10-10 09:45:00,82.67,82.78,82.36,82.42,653337.0,75.2214,75.3214,74.9393,74.9939,653337.0
2022-10-10 09:50:00,82.41,82.47,81.65,81.75,369010.0,74.9848,75.0394,74.2933,74.3842,369010.0
2022-10-10 09:55:00,81.76,81.91,81.55,81.57,281278.0,74.3933,74.5298,74.2023,74.2205,281278.0
2022-10-10 10:00:00,81.57,81.78,81.49,81.62,270800.0,74.2205,74.4115,74.1477,74.266,270800.0
2022-10-10 10:05:00,81.63,81.73,81.33,81.48,259894.0,74.2751,74.366,74.0021,74.1386,259894.0
2022-10-10 10:10:00,81.47,81.64,81.44,81.55,149738.0,74.1295,74.2842,74.1022,74.2023,149738.0
2022-10-10 10:15:00,81.55,81.72,81.43,81.63,266540.0,74.2023,74.357,74.0931,74.2751,266540.0
2022-10-10 10:20:00,81.64,81.69,81.5,81.5,332972.0,74.2842,74.3297,74.1568,74.1568,332972.0
2022-10-10 10:25:00,81.51,81.79,81.43,81.73,337010.0,74.1659,74.4206,74.0931,74.366,337010.0
2022-10-10 10:30:00,81.72,81.73,81.45,81.52,304114.0,74.357,74.366,74.1113,74.175,304114.0
2022-10-10 10:35:00,81.51,81.54,80.98,81.04,383201.0,74.1659,74.1932,73.6836,73.7382,383201.0
2022-10-10 10:40:00,81.03,81.23,81.03,81.04,213926.0,73.7291,73.9111,73.7291,73.7382,213926.0
2022-10-10 10:45:00,81.05,81.06,80.8,80.86,373756.0,73.7473,73.7564,73.5198,73.5744,373756.0
2022-10-10 10:50:00,80.85,80.91,80.35,80.36,545489.0,73.5653,73.6199,73.1104,73.1195,545489.0
2022-10-10 10:55:00,80.35,80.64,80.24,80.41,263673.0,73.1104,73.3743,73.0103,73.165,263673.0
2022-10-10 11:00:00,80.41,80.41,79.86,79.98,654153.0,73.165,73.165,72.6645,72.7737,654153.0
2022-10-10 11:05:00,79.98,80.1,79.88,79.94,262798.0,72.7737,72.8829,72.6827,72.7373,262798.0
2022-10-10 11:10:00,79.93,80.34,79.89,80.31,309505.0,72.7282,73.1013,72.6918,73.074,309505.0
2022-10-10 11:15:00,80.31,80.52,80.21,80.48,441594.0,73.074,73.2651,72.983,73.2287,441594.0
2022-10-10 11:20:00,80.48,80.75,80.45,80.75,363260.0,73.2287,73.4743,73.2014,73.4743,363260.0
2022-10-10 11:25:00,80.75,80.75,80.28,80.29,196489.0,73.4743,73.4743,73.0467,73.0558,196489.0
2022-10-10 11:30:00,80.29,80.39,80.12,80.23,262612.0,73.0558,73.1468,72.9011,73.0012,262612.0
2022-10-10 11:35:00,80.24,80.26,80.08,80.23,247730.0,73.0103,73.0285,72.8647,73.0012,247730.0
2022-10-10 11:40:00,80.24,80.38,80.18,80.37,125572.0,73.0103,73.1377,72.9557,73.1286,125572.0
2022-10-10 11:45:00,80.37,80.41,80.32,80.38,128486.0,73.1286,73.165,73.0831,73.1377,128486.0
2022-10-10 11:50:00,80.38,80.58,80.29,80.57,487468.0,73.1377,73.3197,73.0558,73.3106,487468.0
2022-10-10 11:55:00,80.59,80.67,80.55,80.56,115547.0,73.3288,73.4016,73.2924,73.3015,115547.0
2022-10-10 12:00:00,80.56,80.8,80.55,80.73,103743.0,73.3015,73.5198,73.2924,73.4561,103743.0
2022-10-10 12:05:00,80.72,80.82,80.63,80.67,129415.0,73.4471,73.538,73.3652,73.4016,129415.0
2022-10-10 12:10:00,80.66,80.69,80.54,80.69,73870.0,73.3925,73.4198,73.2833,73.4198,73870.0
2022-10-10 12:15:00,80.69,80.73,80.62,80.67,111718.0,73.4198,73.4561,73.3561,73.4016,111718.0
2022-10-10 12:20:00,80.66,80.67,80.44,80.47,127753.0,73.3925,73.4016,73.1923,73.2196,127753.0
2022-10-10 12:25:00,80.46,80.5,80.36,80.44,113465.0,73.2105,73.2469,73.1195,73.1923,113465.0
2022-10-10 12:30:00,80.44,80.53,80.41,80.43,54552.0,73.1923,73.2742,73.165,73.1832,54552.0
2022-10-10 12:35:00,80.44,80.53,80.33,80.5,188860.0,73.1923,73.2742,73.0922,73.2469,188860.0
2022-10-10 12:40:00,80.49,80.63,80.45,80.61,184988.0,73.2378,73.3652,73.2014,73.347,184988.0
2022-10-10 12:45:00,80.61,80.63,80.56,80.59,56641.0,73.347,73.3652,73.3015,73.3288,56641.0
2022-10-10 12:50:00,80.59,80.6,80.49,80.51,121250.0,73.3288,73.3379,73.2378,73.256,121250.0
2022-10-10 12:55:00,80.51,80.63,80.5,80.52,103142.0,73.256,73.3652,73.2469,73.2651,103142.0
2022-10-10 13:00:00,80.52,80.53,80.27,80.31,218705.0,73.2651,73.2742,73.0376,73.074,218705.0
2022-10-10 13:05:00,80.31,80.39,80.27,80.32,182413.0,73.074,73.1468,73.0376,73.0831,182413.0
2022-10-10 13:10:00,80.32,80.55,80.23,80.43,350541.0,73.0831,73.2924,73.0012,73.1832,350541.0
2022-10-10 13:15:00,80.41,80.45,80.32,80.33,105864.0,73.165,73.2014,73.0831,73.0922,105864.0
2022-10-10 13:20:00,80.33,80.4,80.3,80.32,97985.0,73.0922,73.1559,73.0649,73.0831,97985.0
2022-10-10 13:25:00,80.32,80.34,80.23,80.32,129431.0,73.0831,73.1013,73.0012,73.0831,129431.0
2022-10-10 13:30:00,80.32,80.51,80.3,80.42,155021.0,73.0831,73.256,73.0649,73.1741,155021.0
2022-10-10 13:35:00,80.43,80.66,80.43,80.66,130675.0,73.1832,73.3925,73.1832,73.3925,130675.0
2022-10-10 13:40:00,80.66,80.74,80.65,80.67,118719.0,73.3925,73.4652,73.3834,73.4016,118719.0
2022-10-10 13:45:00,80.67,81.15,80.65,81.09,222105.0,73.4016,73.8383,73.3834,73.7837,222105.0
2022-10-10 13:50:00,81.09,81.21,81.05,81.13,300811.0,73.7837,73.8929,73.7473,73.8201,300811.0
2022-10-10 13:55:00,81.12,81.12,80.96,80.98,220670.0,73.811,73.811,73.6654,73.6836,220670.0
2022-10-10 14:00:00,80.98,81.04,80.83,80.85,189024.0,73.6836,73.7382,73.5471,73.5653,189024.0
2022-10-10 14:05:00,80.85,80.85,80.53,80.57,242268.0,73.5653,73.5653,73.2742,73.3106,242268.0
2022-10-10 14:10:00,80.56,80.56,80.38,80.42,161023.0,73.3015,73.3015,73.1377,73.1741,161023.0
2022-10-10 14:15:00,80.41,80.42,80.29,80.36,166956.0,73.165,73.1741,73.0558,73.1195,166956.0
2022-10-10 14:20:00,80.36,80.37,80.12,80.15,150100.0,73.1195,73.1286,72.9011,72.9284,150100.0
2022-10-10 14:25:00,80.15,80.19,80.04,80.09,184301.0,72.9284,72.9648,72.8283,72.8738,184301.0
2022-10-10 14:30:00,80.09,80.2,80.02,80.12,223707.0,72.8738,72.9739,72.8101,72.9011,223707.0
2022-10-10 14:35:00,80.12,80.15,80.07,80.09,119718.0,72.9011,72.9284,72.8556,72.8738,119718.0
2022-10-10 14:40:00,80.09,80.19,80.03,80.04,170760.0,72.8738,72.9648,72.8192,72.8283,170760.0
2022-10-10 14:45:00,80.03,80.04,79.89,79.97,151615.0,72.8192,72.8283,72.6918,72.7646,151615.0
2022-10-10 14:50:00,79.98,80.17,79.94,80.17,154805.0,72.7737,72.9466,72.7373,72.9466,154805.0
2022-10-10 14:55:00,80.17,80.18,79.98,80.05,100618.0,72.9466,72.9557,72.7737,72.8374,100618.0
2022-10-10 15:00:00,80.03,80.15,79.92,80.04,160307.0,72.8192,72.9284,72.7191,72.8283,160307.0
2022-10-10 15:05:00,80.04,80.1,79.96,80.09,93883.0,72.8283,72.8829,72.7555,72.8738,93883.0
2022-10-10 15:10:00,80.09,80.22,80.03,80.18,215576.0,72.8738,72.9921,72.8192,72.9557,215576.0
2022-10-10 15:15:00,80.18,80.25,80.07,80.22,241945.0,72.9557,73.0194,72.8556,72.9921,241945.0
2022-10-10 15:20:00,80.21,80.27,80.13,80.16,185384.0,72.983,73.0376,72.9102,72.9375,185384.0
2022-10-10 15:25:00,80.15,80.15,79.96,80.04,199173.0,72.9284,72.9284,72.7555,72.8283,199173.0
2022-10-10 15:30:00,80.04,80.07,79.93,80.01,344482.0,72.8283,72.8556,72.7282,72.801,344482.0
2022-10-10 15:35:00,80.0,80.29,79.97,80.25,363408.0,72.7919,73.0558,72.7646,73.0194,363408.0
2022-10-10 15:40:00,80.25,80.34,80.14,80.17,337112.0,73.0194,73.1013,72.9193,72.9466,337112.0
2022-10-10 15:45:00,80.17,80.36,80.12,80.33,362674.0,72.9466,73.1195,72.9011,73.0922,362674.0
2022-10-10 15:50:00,80.33,80.43,80.16,80.3,443447.0,73.0922,73.1832,72.9375,73.0649,443447.0
2022-10-10 15:55:00,80.3,80.32,80.08,80.08,600292.0,73.0649,73.0831,72.8647,72.8647,600292.0
2022-10-11 09:30:00,78.62,79.09,78.43,78.9,1011299.0,71.5363,71.9639,71.3634,71.791,1011299.0
2022-10-11 09:35:00,78.88,78.99,78.56,78.89,476900.0,71.7728,71.8729,71.4817,71.7819,476900.0
2022-10-11 09:40:00,78.9,79.47,78.86,79.18,724043.0,71.791,72.3097,71.7546,72.0458,724043.0
2022-10-11 09:45:00,79.16,79.51,79.05,79.4,303710.0,72.0276,72.3461,71.9275,72.246,303710.0
2022-10-11 09:50:00,79.42,79.62,78.98,79.0,488191.0,72.2642,72.4462,71.8638,71.882,488191.0
2022-10-11 09:55:00,78.99,79.02,78.73,78.83,459240.0,71.8729,71.9002,71.6364,71.7273,459240.0
2022-10-11 10:00:00,78.84,78.89,78.29,78.47,780490.0,71.7364,71.7819,71.236,71.3998,780490.0
2022-10-11 10:05:00,78.47,78.62,78.29,78.48,977939.0,71.3998,71.5363,71.236,71.4089,977939.0
2022-10-11 10:10:00,78.46,78.69,78.4,78.66,385890.0,71.3907,71.6,71.3361,71.5727,385890.0
2022-10-11 10:15:00,78.66,78.77,78.51,78.56,419299.0,71.5727,71.6727,71.4362,71.4817,419299.0
2022-10-11 10:20:00,78.57,78.74,78.48,78.65,217384.0,71.4908,71.6455,71.4089,71.5636,217384.0
2022-10-11 10:25:00,78.66,78.75,78.55,78.55,174426.0,71.5727,71.6545,71.4726,71.4726,174426.0
2022-10-11 10:30:00,78.54,78.89,78.36,78.84,260680.0,71.4635,71.7819,71.2997,71.7364,260680.0
2022-10-11 10:35:00,78.84,79.06,78.75,79.0,286857.0,71.7364,71.9366,71.6545,71.882,286857.0
2022-10-11 10:40:00,79.0,79.33,79.0,79.11,387181.0,71.882,72.1823,71.882,71.9821,387181.0
2022-10-11 10:45:00,79.11,79.23,79.05,79.18,128623.0,71.9821,72.0913,71.9275,72.0458,128623.0
2022-10-11 10:50:00,79.18,79.33,79.17,79.3,165243.0,72.0458,72.1823,72.0367,72.155,165243.0
2022-10-11 10:55:00,79.29,79.29,78.96,78.98,173357.0,72.1459,72.1459,71.8456,71.8638,173357.0
2022-10-11 11:00:00,78.97,79.48,78.95,79.41,191773.0,71.8547,72.3188,71.8365,72.2551,191773.0
2022-10-11 11:05:00,79.41,79.48,79.26,79.37,207557.0,72.2551,72.3188,72.1186,72.2187,207557.0
2022-10-11 11:10:00,79.38,79.72,79.34,79.68,181829.0,72.2278,72.5372,72.1914,72.5008,181829.0
2022-10-11 11:15:00,79.67,79.86,79.67,79.75,304366.0,72.4917,72.6645,72.4917,72.5644,304366.0
2022-10-11 11:20:00,79.76,79.82,79.67,79.69,155781.0,72.5735,72.6281,72.4917,72.5099,155781.0
2022-10-11 11:25:00,79.69,79.81,79.6,79.74,173240.0,72.5099,72.619,72.428,72.5553,173240.0
2022-10-11 11:30:00,79.75,80.0,79.74,79.98,222134.0,72.5644,72.7919,72.5553,72.7737,222134.0
2022-10-11 11:35:00,79.99,80.05,79.82,79.88,169770.0,72.7828,72.8374,72.6281,72.6827,169770.0
2022-10-11 11:40:00,79.88,80.01,79.69,79.99,201274.0,72.6827,72.801,72.5099,72.7828,201274.0
2022-10-11 11:45:00,80.0,80.09,79.95,79.98,163167.0,72.7919,72.8738,72.7464,72.7737,163167.0
2022-10-11 11:50:00,79.99,80.04,79.82,79.82,1550320.0,72.7828,72.8283,72.6281,72.6281,1550320.0
2022-10-11 11:55:00,79.82,80.12,79.81,80.11,113675.0,72.6281,72.9011,72.619,72.892,113675.0
2022-10-11 12:00:00,80.12,80.19,79.98,80.01,140321.0,72.9011,72.9648,72.7737,72.801,140321.0
2022-10-11 12:05:00,80.0,80.12,79.91,80.09,722139.0,72.7919,72.9011,72.71,72.8738,722139.0
2022-10-11 12:10:00,80.07,80.14,79.99,80.14,124677.0,72.8556,72.9193,72.7828,72.9193,124677.0
2022-10-11 12:15:00,80.14,80.35,80.12,80.35,187650.0,72.9193,73.1104,72.9011,73.1104,187650.0
2022-10-11 12:20:00,80.35,80.57,80.32,80.54,166473.0,73.1104,73.3106,73.0831,73.2833,166473.0
2022-10-11 12:25:00,80.54,80.59,80.38,80.54,149163.0,73.2833,73.3288,73.1377,73.2833,149163.0
2022-10-11 12:30:00,80.54,80.74,80.54,80.73,133364.0,73.2833,73.4652,73.2833,73.4561,133364.0
2022-10-11 12:35:00,80.72,80.74,80.55,80.62,131698.0,73.4471,73.4652,73.2924,73.3561,131698.0
2022-10-11 12:40:00,80.62,80.76,80.54,80.75,446326.0,73.3561,73.4834,73.2833,73.4743,446326.0
2022-10-11 12:45:00,80.75,80.85,80.69,80.75,250535.0,73.4743,73.5653,73.4198,73.4743,250535.0
2022-10-11 12:50:00,80.75,80.77,80.61,80.72,319988.0,73.4743,73.4925,73.347,73.4471,319988.0
2022-10-11 12:55:00,80.71,80.74,80.64,80.69,207238.0,73.438,73.4652,73.3743,73.4198,207238.0
2022-10-11 13:00:00,80.69,80.76,80.62,80.67,164578.0,73.4198,73.4834,73.3561,73.4016,164578.0
2022-10-11 13:05:00,80.66,80.76,80.58,80.64,169882.0,73.3925,73.4834,73.3197,73.3743,169882.0
2022-10-11 13:10:00,80.64,80.7,80.56,80.6,128070.0,73.3743,73.4289,73.3015,73.3379,128070.0
2022-10-11 13:15:00,80.6,80.72,80.57,80.6,224191.0,73.3379,73.4471,73.3106,73.3379,224191.0
2022-10-11 13:20:00,80.6,80.74,80.56,80.71,106188.0,73.3379,73.4652,73.3015,73.438,106188.0
2022-10-11 13:25:00,80.71,80.73,80.58,80.66,176780.0,73.438,73.4561,73.3197,73.3925,176780.0
2022-10-11 13:30:00,80.66,80.73,80.54,80.69,281398.0,73.3925,73.4561,73.2833,73.4198,281398.0
2022-10-11 13:35:00,80.7,80.73,80.6,80.65,193065.0,73.4289,73.4561,73.3379,73.3834,193065.0
2022-10-11 13:40:00,80.65,80.71,80.58,80.62,104989.0,73.3834,73.438,73.3197,73.3561,104989.0
2022-10-11 13:45:00,80.63,80.72,80.61,80.63,139558.0,73.3652,73.4471,73.347,73.3652,139558.0
2022-10-11 13:50:00,80.64,80.7,80.56,80.63,107699.0,73.3743,73.4289,73.3015,73.3652,107699.0
2022-10-11 13:55:00,80.62,80.71,80.56,80.69,187091.0,73.3561,73.438,73.3015,73.4198,187091.0
2022-10-11 14:00:00,80.69,80.73,80.54,80.64,109500.0,73.4198,73.4561,73.2833,73.3743,109500.0
2022-10-11 14:05:00,80.64,80.71,80.48,80.51,157950.0,73.3743,73.438,73.2287,73.256,157950.0
2022-10-11 14:10:00,80.51,80.52,80.34,80.46,148080.0,73.256,73.2651,73.1013,73.2105,148080.0
2022-10-11 14:15:00,80.46,80.46,80.25,80.25,85275.0,73.2105,73.2105,73.0194,73.0194,85275.0
2022-10-11 14:20:00,80.25,80.37,80.22,80.37,177110.0,73.0194,73.1286,72.9921,73.1286,177110.0
2022-10-11 14:25:00,80.38,80.41,80.28,80.38,82306.0,73.1377,73.165,73.0467,73.1377,82306.0
2022-10-11 14:30:00,80.39,80.56,80.37,80.52,165404.0,73.1468,73.3015,73.1286,73.2651,165404.0
2022-10-11 14:35:00,80.52,80.53,80.38,80.52,89843.0,73.2651,73.2742,73.1377,73.2651,89843.0
2022-10-11 14:40:00,80.52,80.56,80.34,80.34,85368.0,73.2651,73.3015,73.1013,73.1013,85368.0
2022-10-11 14:45:00,80.33,80.36,79.9,79.91,271718.0,73.0922,73.1195,72.7009,72.71,271718.0
2022-10-11 14:50:00,79.9,79.93,79.66,79.66,245772.0,72.7009,72.7282,72.4826,72.4826,245772.0
2022-10-11 14:55:00,79.66,79.66,79.42,79.45,376669.0,72.4826,72.4826,72.2642,72.2915,376669.0
2022-10-11 15:00:00,79.45,79.5,79.32,79.39,191201.0,72.2915,72.337,72.1732,72.2369,191201.0
2022-10-11 15:05:00,79.38,79.46,79.24,79.32,229576.0,72.2278,72.3006,72.1004,72.1732,229576.0
2022-10-11 15:10:00,79.31,79.36,79.17,79.29,225156.0,72.1641,72.2096,72.0367,72.1459,225156.0
2022-10-11 15:15:00,79.28,79.29,79.08,79.18,590964.0,72.1368,72.1459,71.9548,72.0458,590964.0
2022-10-11 15:20:00,79.17,79.27,79.1,79.27,159213.0,72.0367,72.1277,71.973,72.1277,159213.0
2022-10-11 15:25:00,79.3,79.42,79.21,79.4,179591.0,72.155,72.2642,72.0731,72.246,179591.0
2022-10-11 15:30:00,79.4,79.41,79.13,79.26,227150.0,72.246,72.2551,72.0003,72.1186,227150.0
2022-10-11 15:35:00,79.25,79.56,79.22,79.53,268141.0,72.1095,72.3916,72.0822,72.3643,268141.0
2022-10-11 15:40:00,79.53,79.55,79.39,79.53,381371.0,72.3643,72.3825,72.2369,72.3643,381371.0
2022-10-11 15:45:00,79.52,79.69,79.45,79.68,554522.0,72.3552,72.5099,72.2915,72.5008,554522.0
2022-10-11 15:50:00,79.67,79.67,79.28,79.47,574519.0,72.4917,72.4917,72.1368,72.3097,574519.0
2022-10-11 15:55:00,79.47,79.6,79.42,79.5,1006471.0,72.3097,72.428,72.2642,72.337,1006471.0
2022-10-12 09:30:00,78.98,79.22,78.65,79.05,502281.0,71.8638,72.0822,71.5636,71.9275,502281.0
2022-10-12 09:35:00,79.04,79.43,79.02,79.2,347073.0,71.9184,72.2733,71.9002,72.064,347073.0
2022-10-12 09:40:00,79.19,79.22,78.79,79.03,334509.0,72.0549,72.0822,71.6909,71.9093,334509.0
2022-10-12 09:45:00,79.03,79.19,78.76,78.83,254085.0,71.9093,72.0549,71.6636,71.7273,254085.0
2022-10-12 09:50:00,78.83,78.95,78.51,78.6,218687.0,71.7273,71.8365,71.4362,71.5181,218687.0
2022-10-12 09:55:00,78.6,79.2,78.59,79.08,242245.0,71.5181,72.064,71.509,71.9548,242245.0
2022-10-12 10:00:00,79.09,79.31,78.99,79.26,292274.0,71.9639,72.1641,71.8729,72.1186,292274.0
2022-10-12 10:05:00,79.25,79.28,78.77,78.92,312693.0,72.1095,72.1368,71.6727,71.8092,312693.0
2022-10-12 10:10:00,78.93,78.96,78.75,78.84,113212.0,71.8183,71.8456,71.6545,71.7364,113212.0
2022-10-12 10:15:00,78.82,78.92,78.64,78.81,229166.0,71.7182,71.8092,71.5545,71.7091,229166.0
2022-10-12 10:20:00,78.8,78.8,78.44,78.54,266947.0,71.7,71.7,71.3725,71.4635,266947.0
2022-10-12 10:25:00,78.54,78.84,78.53,78.72,262054.0,71.4635,71.7364,71.4544,71.6273,262054.0
2022-10-12 10:30:00,78.71,79.09,78.65,79.0,225545.0,71.6182,71.9639,71.5636,71.882,225545.0
2022-10-12 10:35:00,79.0,79.07,78.85,78.9,167289.0,71.882,71.9457,71.7455,71.791,167289.0
2022-10-12 10:40:00,78.9,78.95,78.83,78.86,494188.0,71.791,71.8365,71.7273,71.7546,494188.0
2022-10-12 10:45:00,78.86,79.14,78.77,79.05,260884.0,71.7546,72.0094,71.6727,71.9275,260884.0
2022-10-12 10:50:00,79.04,79.37,78.99,79.35,143949.0,71.9184,72.2187,71.8729,72.2005,143949.0
2022-10-12 10:55:00,79.35,79.39,79.21,79.31,364511.0,72.2005,72.2369,72.0731,72.1641,364511.0
2022-10-12 11:00:00,79.31,79.46,79.25,79.32,273320.0,72.1641,72.3006,72.1095,72.1732,273320.0
2022-10-12 11:05:00,79.31,79.48,79.25,79.47,118741.0,72.1641,72.3188,72.1095,72.3097,118741.0
2022-10-12 11:10:00,79.48,79.51,79.39,79.49,135654.0,72.3188,72.3461,72.2369,72.3279,135654.0
2022-10-12 11:15:00,79.5,79.89,79.5,79.86,275176.0,72.337,72.6918,72.337,72.6645,275176.0
2022-10-12 11:20:00,79.85,79.92,79.67,79.76,390854.0,72.6554,72.7191,72.4917,72.5735,390854.0
2022-10-12 11:25:00,79.75,79.77,79.6,79.72,280636.0,72.5644,72.5826,72.428,72.5372,280636.0
2022-10-12 11:30:00,79.73,79.73,79.43,79.55,263578.0,72.5463,72.5463,72.2733,72.3825,263578.0
2022-10-12 11:35:00,79.55,79.84,79.54,79.74,203416.0,72.3825,72.6463,72.3734,72.5553,203416.0
2022-10-12 11:40:00,79.73,80.03,79.72,79.99,338890.0,72.5463,72.8192,72.5372,72.7828,338890.0
2022-10-12 11:45:00,79.98,80.03,79.88,79.98,244048.0,72.7737,72.8192,72.6827,72.7737,244048.0
2022-10-12 11:50:00,79.97,79.98,79.79,79.84,182837.0,72.7646,72.7737,72.6008,72.6463,182837.0
2022-10-12 11:55:00,79.85,79.87,79.66,79.74,181009.0,72.6554,72.6736,72.4826,72.5553,181009.0
2022-10-12 12:00:00,79.74,79.85,79.69,79.8,176334.0,72.5553,72.6554,72.5099,72.6099,176334.0
2022-10-12 12:05:00,79.8,79.88,79.7,79.73,361983.0,72.6099,72.6827,72.519,72.5463,361983.0
2022-10-12 12:10:00,79.75,79.77,79.52,79.65,162905.0,72.5644,72.5826,72.3552,72.4735,162905.0
2022-10-12 12:15:00,79.66,79.78,79.59,79.72,61280.0,72.4826,72.5917,72.4189,72.5372,61280.0
2022-10-12 12:20:00,79.73,79.83,79.72,79.8,62976.0,72.5463,72.6372,72.5372,72.6099,62976.0
2022-10-12 12:25:00,79.8,79.91,79.75,79.86,106460.0,72.6099,72.71,72.5644,72.6645,106460.0
2022-10-12 12:30:00,79.88,80.0,79.85,79.95,143612.0,72.6827,72.7919,72.6554,72.7464,143612.0
2022-10-12 12:35:00,79.97,79.98,79.84,79.9,163683.0,72.7646,72.7737,72.6463,72.7009,163683.0
2022-10-12 12:40:00,79.89,79.89,79.72,79.75,136911.0,72.6918,72.6918,72.5372,72.5644,136911.0
2022-10-12 12:45:00,79.75,80.0,79.74,80.0,78370.0,72.5644,72.7919,72.5553,72.7919,78370.0
2022-10-12 12:50:00,80.01,80.16,79.98,80.12,207561.0,72.801,72.9375,72.7737,72.9011,207561.0
2022-10-12 12:55:00,80.12,80.19,80.09,80.11,179022.0,72.9011,72.9648,72.8738,72.892,179022.0
2022-10-12 13:00:00,80.11,80.21,80.09,80.12,122568.0,72.892,72.983,72.8738,72.9011,122568.0
2022-10-12 13:05:00,80.13,80.31,80.13,80.29,153338.0,72.9102,73.074,72.9102,73.0558,153338.0
2022-10-12 13:10:00,80.28,80.38,80.26,80.35,172161.0,73.0467,73.1377,73.0285,73.1104,172161.0
2022-10-12 13:15:00,80.34,80.36,80.18,80.19,101332.0,73.1013,73.1195,72.9557,72.9648,101332.0
2022-10-12 13:20:00,80.19,80.3,80.18,80.26,124551.0,72.9648,73.0649,72.9557,73.0285,124551.0
2022-10-12 13:25:00,80.26,80.39,80.22,80.35,118515.0,73.0285,73.1468,72.9921,73.1104,118515.0
2022-10-12 13:30:00,80.36,80.42,80.28,80.28,124125.0,73.1195,73.1741,73.0467,73.0467,124125.0
2022-10-12 13:35:00,80.26,80.37,80.23,80.35,95506.0,73.0285,73.1286,73.0012,73.1104,95506.0
2022-10-12 13:40:00,80.36,80.43,80.3,80.43,96859.0,73.1195,73.1832,73.0649,73.1832,96859.0
2022-10-12 13:45:00,80.43,80.53,80.39,80.52,97967.0,73.1832,73.2742,73.1468,73.2651,97967.0
2022-10-12 13:50:00,80.53,80.57,80.48,80.49,117328.0,73.2742,73.3106,73.2287,73.2378,117328.0
2022-10-12 13:55:00,80.49,80.49,80.34,80.41,155768.0,73.2378,73.2378,73.1013,73.165,155768.0
2022-10-12 14:00:00,80.41,80.59,80.29,80.4,374259.0,73.165,73.3288,73.0558,73.1559,374259.0
2022-10-12 14:05:00,80.4,80.48,80.28,80.38,279537.0,73.1559,73.2287,73.0467,73.1377,279537.0
2022-10-12 14:10:00,80.38,80.51,80.22,80.44,197477.0,73.1377,73.256,72.9921,73.1923,197477.0
2022-10-12 14:15:00,80.43,80.49,80.27,80.4,147774.0,73.1832,73.2378,73.0376,73.1559,147774.0
2022-10-12 14:20:00,80.41,80.44,80.25,80.36,134928.0,73.165,73.1923,73.0194,73.1195,134928.0
2022-10-12 14:25:00,80.35,80.55,80.28,80.5,140394.0,73.1104,73.2924,73.0467,73.2469,140394.0
2022-10-12 14:30:00,80.51,80.58,80.4,80.55,128518.0,73.256,73.3197,73.1559,73.2924,128518.0
2022-10-12 14:35:00,80.54,80.65,80.51,80.6,105160.0,73.2833,73.3834,73.256,73.3379,105160.0
2022-10-12 14:40:00,80.6,80.65,80.56,80.62,117098.0,73.3379,73.3834,73.3015,73.3561,117098.0
2022-10-12 14:45:00,80.62,80.68,80.48,80.53,134909.0,73.3561,73.4107,73.2287,73.2742,134909.0
2022-10-12 14:50:00,80.53,80.53,80.37,80.42,206533.0,73.2742,73.2742,73.1286,73.1741,206533.0
2022-10-12 14:55:00,80.41,80.44,80.23,80.3,129107.0,73.165,73.1923,73.0012,73.0649,129107.0
2022-10-12 15:00:00,80.29,80.38,80.23,80.26,258645.0,73.0558,73.1377,73.0012,73.0285,258645.0
2022-10-12 15:05:00,80.26,80.43,80.23,80.39,138280.0,73.0285,73.1832,73.0012,73.1468,138280.0
2022-10-12 15:10:00,80.42,80.47,80.36,80.45,227244.0,73.1741,73.2196,73.1195,73.2014,227244.0
2022-10-12 15:15:00,80.44,80.47,80.26,80.41,201989.0,73.1923,73.2196,73.0285,73.165,201989.0
2022-10-12 15:20:00,80.42,80.43,80.3,80.33,246713.0,73.1741,73.1832,73.0649,73.0922,246713.0
2022-10-12 15:25:00,80.34,80.45,80.3,80.42,188950.0,73.1013,73.2014,73.0649,73.1741,188950.0
2022-10-12 15:30:00,80.41,80.46,80.36,80.4,189240.0,73.165,73.2105,73.1195,73.1559,189240.0
2022-10-12 15:35:00,80.4,80.59,80.39,80.51,182334.0,73.1559,73.3288,73.1468,73.256,182334.0
2022-10-12 15:40:00,80.51,80.54,80.41,80.42,225805.0,73.256,73.2833,73.165,73.1741,225805.0
2022-10-12 15:45:00,80.42,80.49,80.31,80.32,371341.0,73.1741,73.2378,73.074,73.0831,371341.0
2022-10-12 15:50:00,80.31,80.35,80.21,80.28,457816.0,73.074,73.1104,72.983,73.0467,457816.0
2022-10-12 15:55:00,80.28,80.29,80.1,80.13,825257.0,73.0467,73.0558,72.8829,72.9102,825257.0
2022-10-13 09:30:00,79.07,80.03,79.05,80.02,1030367.0,71.9457,72.8192,71.9275,72.8101,1030367.0
2022-10-13 09:35:00,80.03,80.11,79.42,79.51,923862.0,72.8192,72.892,72.2642,72.3461,923862.0
2022-10-13 09:40:00,79.5,79.96,79.27,79.53,553846.0,72.337,72.7555,72.1277,72.3643,553846.0
2022-10-13 09:45:00,79.54,80.18,79.43,80.15,461032.0,72.3734,72.9557,72.2733,72.9284,461032.0
2022-10-13 09:50:00,80.14,80.81,80.13,80.6,815963.0,72.9193,73.5289,72.9102,73.3379,815963.0
2022-10-13 09:55:00,80.59,80.65,80.32,80.45,275708.0,73.3288,73.3834,73.0831,73.2014,275708.0
2022-10-13 10:00:00,80.45,80.5,80.15,80.45,312540.0,73.2014,73.2469,72.9284,73.2014,312540.0
2022-10-13 10:05:00,80.45,80.72,80.36,80.6,340690.0,73.2014,73.4471,73.1195,73.3379,340690.0
2022-10-13 10:10:00,80.59,80.75,80.46,80.72,316058.0,73.3288,73.4743,73.2105,73.4471,316058.0
2022-10-13 10:15:00,80.71,81.01,80.54,80.77,553833.0,73.438,73.7109,73.2833,73.4925,553833.0
2022-10-13 10:20:00,80.76,80.83,80.44,80.49,360196.0,73.4834,73.5471,73.1923,73.2378,360196.0
2022-10-13 10:25:00,80.5,80.5,80.17,80.2,409478.0,73.2469,73.2469,72.9466,72.9739,409478.0
2022-10-13 10:30:00,80.2,80.68,80.19,80.4,341733.0,72.9739,73.4107,72.9648,73.1559,341733.0
2022-10-13 10:35:00,80.38,80.7,80.27,80.7,333762.0,73.1377,73.4289,73.0376,73.4289,333762.0
2022-10-13 10:40:00,80.7,81.0,80.52,80.96,416760.0,73.4289,73.7018,73.2651,73.6654,416760.0
2022-10-13 10:45:00,80.96,81.7,80.91,81.65,653373.0,73.6654,74.3388,73.6199,74.2933,653373.0
2022-10-13 10:50:00,81.64,81.82,81.56,81.78,586265.0,74.2842,74.4479,74.2114,74.4115,586265.0
2022-10-13 10:55:00,81.78,82.0,81.74,81.88,418202.0,74.4115,74.6117,74.3751,74.5025,418202.0
2022-10-13 11:00:00,81.88,82.04,81.75,81.99,659589.0,74.5025,74.6481,74.3842,74.6026,659589.0
2022-10-13 11:05:00,82.01,82.6,81.98,82.5,509705.0,74.6208,75.1577,74.5935,75.0667,509705.0
2022-10-13 11:10:00,82.49,82.51,82.31,82.5,308805.0,75.0576,75.0758,74.8938,75.0667,308805.0
2022-10-13 11:15:00,82.5,83.23,82.38,82.85,810349.0,75.0667,75.7309,74.9575,75.3851,810349.0
2022-10-13 11:20:00,82.84,83.39,82.66,82.76,837891.0,75.376,75.8765,75.2123,75.3032,837891.0
2022-10-13 11:25:00,82.75,82.78,82.42,82.65,403522.0,75.2941,75.3214,74.9939,75.2032,403522.0
2022-10-13 11:30:00,82.66,82.91,82.63,82.82,325403.0,75.2123,75.4397,75.185,75.3578,325403.0
2022-10-13 11:35:00,82.81,83.49,82.77,83.25,576918.0,75.3487,75.9675,75.3123,75.7491,576918.0
2022-10-13 11:40:00,83.25,83.5,82.99,83.05,564021.0,75.7491,75.9766,75.5125,75.5671,564021.0
2022-10-13 11:45:00,83.05,83.12,82.87,82.92,381928.0,75.5671,75.6308,75.4033,75.4488,381928.0
2022-10-13 11:50:00,82.91,83.21,82.85,83.17,518643.0,75.4397,75.7127,75.3851,75.6763,518643.0
2022-10-13 11:55:00,83.18,83.24,82.96,83.13,297072.0,75.6854,75.74,75.4852,75.6399,297072.0
2022-10-13 12:00:00,83.14,83.31,83.07,83.18,323553.0,75.649,75.8037,75.5853,75.6854,323553.0
2022-10-13 12:05:00,83.2,83.21,82.92,82.97,207542.0,75.7036,75.7127,75.4488,75.4943,207542.0
2022-10-13 12:10:00,82.97,83.01,82.74,82.79,242396.0,75.4943,75.5307,75.285,75.3305,242396.0
2022-10-13 12:15:00,82.79,82.85,82.52,82.67,263508.0,75.3305,75.3851,75.0849,75.2214,263508.0
2022-10-13 12:20:00,82.67,82.72,82.37,82.61,322851.0,75.2214,75.2668,74.9484,75.1668,322851.0
2022-10-13 12:25:00,82.61,82.72,82.51,82.58,207300.0,75.1668,75.2668,75.0758,75.1395,207300.0
2022-10-13 12:30:00,82.59,82.77,82.52,82.76,198120.0,75.1486,75.3123,75.0849,75.3032,198120.0
2022-10-13 12:35:00,82.78,82.88,82.69,82.81,325517.0,75.3214,75.4124,75.2396,75.3487,325517.0
2022-10-13 12:40:00,82.8,83.16,82.79,83.15,432272.0,75.3396,75.6672,75.3305,75.6581,432272.0
2022-10-13 12:45:00,83.16,83.25,83.03,83.23,219544.0,75.6672,75.7491,75.5489,75.7309,219544.0
2022-10-13 12:50:00,83.23,83.32,83.13,83.2,350812.0,75.7309,75.8128,75.6399,75.7036,350812.0
2022-10-13 12:55:00,83.2,83.26,83.1,83.14,212164.0,75.7036,75.7582,75.6126,75.649,212164.0
2022-10-13 13:00:00,83.14,83.29,83.07,83.25,183663.0,75.649,75.7855,75.5853,75.7491,183663.0
2022-10-13 13:05:00,83.26,83.35,83.19,83.2,113236.0,75.7582,75.8401,75.6945,75.7036,113236.0
2022-10-13 13:10:00,83.19,83.29,83.12,83.16,75332.0,75.6945,75.7855,75.6308,75.6672,75332.0
2022-10-13 13:15:00,83.16,83.31,83.13,83.27,150375.0,75.6672,75.8037,75.6399,75.7673,150375.0
2022-10-13 13:20:00,83.27,83.46,83.26,83.42,244536.0,75.7673,75.9402,75.7582,75.9038,244536.0
2022-10-13 13:25:00,83.42,83.71,83.39,83.55,400125.0,75.9038,76.1676,75.8765,76.0221,400125.0
2022-10-13 13:30:00,83.56,83.67,83.44,83.62,347055.0,76.0312,76.1313,75.922,76.0858,347055.0
2022-10-13 13:35:00,83.63,83.67,83.47,83.53,181462.0,76.0949,76.1313,75.9493,76.0039,181462.0
2022-10-13 13:40:00,83.54,83.62,83.44,83.5,252362.0,76.013,76.0858,75.922,75.9766,252362.0
2022-10-13 13:45:00,83.49,83.6,83.42,83.52,163837.0,75.9675,76.0676,75.9038,75.9948,163837.0
2022-10-13 13:50:00,83.53,83.53,83.4,83.51,195646.0,76.0039,76.0039,75.8856,75.9857,195646.0
2022-10-13 13:55:00,83.52,83.54,83.37,83.4,139020.0,75.9948,76.013,75.8583,75.8856,139020.0
2022-10-13 14:00:00,83.4,83.4,83.15,83.32,168831.0,75.8856,75.8856,75.6581,75.8128,168831.0
2022-10-13 14:05:00,83.35,83.37,83.11,83.14,211302.0,75.8401,75.8583,75.6217,75.649,211302.0
2022-10-13 14:10:00,83.15,83.25,83.09,83.19,178492.0,75.6581,75.7491,75.6035,75.6945,178492.0
2022-10-13 14:15:00,83.2,83.35,83.19,83.32,125687.0,75.7036,75.8401,75.6945,75.8128,125687.0
2022-10-13 14:20:00,83.34,83.35,83.2,83.26,145759.0,75.831,75.8401,75.7036,75.7582,145759.0
2022-10-13 14:25:00,83.28,83.3,83.07,83.1,205907.0,75.7764,75.7946,75.5853,75.6126,205907.0
2022-10-13 14:30:00,83.1,83.33,83.09,83.3,136729.0,75.6126,75.8219,75.6035,75.7946,136729.0
2022-10-13 14:35:00,83.3,83.46,83.26,83.39,170496.0,75.7946,75.9402,75.7582,75.8765,170496.0
2022-10-13 14:40:00,83.37,83.46,83.35,83.41,137119.0,75.8583,75.9402,75.8401,75.8947,137119.0
2022-10-13 14:45:00,83.41,83.48,83.37,83.4,139257.0,75.8947,75.9584,75.8583,75.8856,139257.0
2022-10-13 14:50:00,83.4,83.56,83.39,83.54,259461.0,75.8856,76.0312,75.8765,76.013,259461.0
2022-10-13 14:55:00,83.53,83.7,83.5,83.64,301157.0,76.0039,76.1586,75.9766,76.104,301157.0
2022-10-13 15:00:00,83.63,83.64,83.47,83.53,175044.0,76.0949,76.104,75.9493,76.0039,175044.0
2022-10-13 15:05:00,83.52,83.66,83.5,83.62,254911.0,75.9948,76.1222,75.9766,76.0858,254911.0
2022-10-13 15:10:00,83.62,83.62,83.45,83.45,332432.0,76.0858,76.0858,75.9311,75.9311,332432.0
2022-10-13 15:15:00,83.45,83.53,83.42,83.44,227855.0,75.9311,76.0039,75.9038,75.922,227855.0
2022-10-13 15:20:00,83.44,83.46,83.35,83.44,346600.0,75.922,75.9402,75.8401,75.922,346600.0
2022-10-13 15:25:00,83.44,83.44,83.3,83.37,260472.0,75.922,75.922,75.7946,75.8583,260472.0
2022-10-13 15:30:00,83.36,83.5,83.12,83.18,339008.0,75.8492,75.9766,75.6308,75.6854,339008.0
2022-10-13 15:35:00,83.17,83.35,83.09,83.31,315073.0,75.6763,75.8401,75.6035,75.8037,315073.0
2022-10-13 15:40:00,83.3,83.46,83.19,83.46,384384.0,75.7946,75.9402,75.6945,75.9402,384384.0
2022-10-13 15:45:00,83.45,83.64,83.4,83.56,863196.0,75.9311,76.104,75.8856,76.0312,863196.0
2022-10-13 15:50:00,83.55,83.67,83.39,83.58,1082121.0,76.0221,76.1313,75.8765,76.0494,1082121.0
2022-10-13 15:55:00,83.58,83.59,83.31,83.38,1229176.0,76.0494,76.0585,75.8037,75.8674,1229176.0
2022-10-14 09:30:00,82.51,83.07,82.22,82.75,1552785.0,75.0758,75.5853,74.8119,75.2941,1552785.0
2022-10-14 09:35:00,82.76,83.68,82.69,83.63,905678.0,75.3032,76.1404,75.2396,76.0949,905678.0
2022-10-14 09:40:00,83.64,83.65,82.76,82.86,753872.0,76.104,76.1131,75.3032,75.3942,753872.0
2022-10-14 09:45:00,82.86,82.86,82.31,82.33,747207.0,75.3942,75.3942,74.8938,74.912,747207.0
2022-10-14 09:50:00,82.33,82.74,82.24,82.32,377372.0,74.912,75.285,74.8301,74.9029,377372.0
2022-10-14 09:55:00,82.31,82.51,82.27,82.42,300490.0,74.8938,75.0758,74.8574,74.9939,300490.0
2022-10-14 10:00:00,82.43,82.44,81.79,82.28,936693.0,75.003,75.0121,74.4206,74.8665,936693.0
2022-10-14 10:05:00,82.28,82.57,81.8,81.87,459660.0,74.8665,75.1304,74.4297,74.4934,459660.0
2022-10-14 10:10:00,81.86,81.93,81.01,81.08,691964.0,74.4843,74.548,73.7109,73.7746,691964.0
2022-10-14 10:15:00,81.07,81.27,80.98,81.19,403604.0,73.7655,73.9475,73.6836,73.8747,403604.0
2022-10-14 10:20:00,81.2,81.2,80.81,80.87,621738.0,73.8838,73.8838,73.5289,73.5835,621738.0
2022-10-14 10:25:00,80.88,81.35,80.8,81.18,725906.0,73.5926,74.0203,73.5198,73.8656,725906.0
2022-10-14 10:30:00,81.17,81.47,81.14,81.28,491134.0,73.8565,74.1295,73.8292,73.9566,491134.0
2022-10-14 10:35:00,81.29,81.44,81.24,81.37,276847.0,73.9657,74.1022,73.9202,74.0385,276847.0
2022-10-14 10:40:00,81.38,81.54,80.91,80.94,255331.0,74.0476,74.1932,73.6199,73.6472,255331.0
2022-10-14 10:45:00,80.95,81.04,80.82,80.96,222210.0,73.6563,73.7382,73.538,73.6654,222210.0
2022-10-14 10:50:00,80.98,81.23,80.89,81.23,519360.0,73.6836,73.9111,73.6017,73.9111,519360.0
2022-10-14 10:55:00,81.23,81.38,81.14,81.26,204607.0,73.9111,74.0476,73.8292,73.9384,204607.0
2022-10-14 11:00:00,81.27,81.58,81.27,81.54,263703.0,73.9475,74.2296,73.9475,74.1932,263703.0
2022-10-14 11:05:00,81.54,81.54,81.32,81.42,238173.0,74.1932,74.1932,73.993,74.084,238173.0
2022-10-14 11:10:00,81.43,81.48,81.23,81.27,229700.0,74.0931,74.1386,73.9111,73.9475,229700.0
2022-10-14 11:15:00,81.27,81.33,81.11,81.16,179035.0,73.9475,74.0021,73.8019,73.8474,179035.0
2022-10-14 11:20:00,81.16,81.4,81.15,81.37,225143.0,73.8474,74.0658,73.8383,74.0385,225143.0
2022-10-14 11:25:00,81.38,81.59,81.38,81.58,338550.0,74.0476,74.2387,74.0476,74.2296,338550.0
2022-10-14 11:30:00,81.58,81.59,81.41,81.5,226913.0,74.2296,74.2387,74.0749,74.1568,226913.0
2022-10-14 11:35:00,81.51,81.55,81.36,81.49,173609.0,74.1659,74.2023,74.0294,74.1477,173609.0
2022-10-14 11:40:00,81.48,81.58,81.22,81.28,225503.0,74.1386,74.2296,73.902,73.9566,225503.0
2022-10-14 11:45:00,81.27,81.29,81.09,81.15,260726.0,73.9475,73.9657,73.7837,73.8383,260726.0
2022-10-14 11:50:00,81.16,81.3,81.09,81.29,160052.0,73.8474,73.9748,73.7837,73.9657,160052.0
2022-10-14 11:55:00,81.28,81.42,81.24,81.28,151720.0,73.9566,74.084,73.9202,73.9566,151720.0
2022-10-14 12:00:00,81.28,81.62,81.25,81.55,208855.0,73.9566,74.266,73.9293,74.2023,208855.0
2022-10-14 12:05:00,81.55,81.58,81.12,81.12,181598.0,74.2023,74.2296,73.811,73.811,181598.0
2022-10-14 12:10:00,81.13,81.2,81.02,81.03,174957.0,73.8201,73.8838,73.72,73.7291,174957.0
2022-10-14 12:15:00,81.02,81.07,80.95,81.05,171546.0,73.72,73.7655,73.6563,73.7473,171546.0
2022-10-14 12:20:00,81.05,81.14,80.94,81.09,142378.0,73.7473,73.8292,73.6472,73.7837,142378.0
2022-10-14 12:25:00,81.09,81.28,81.08,81.27,148857.0,73.7837,73.9566,73.7746,73.9475,148857.0
2022-10-14 12:30:00,81.27,81.38,81.23,81.28,127866.0,73.9475,74.0476,73.9111,73.9566,127866.0
2022-10-14 12:35:00,81.29,81.5,81.26,81.5,184208.0,73.9657,74.1568,73.9384,74.1568,184208.0
2022-10-14 12:40:00,81.49,81.53,81.42,81.42,94793.0,74.1477,74.1841,74.084,74.084,94793.0
2022-10-14 12:45:00,81.42,81.43,81.13,81.14,135494.0,74.084,74.0931,73.8201,73.8292,135494.0
2022-10-14 12:50:00,81.14,81.15,81.0,81.03,67350.0,73.8292,73.8383,73.7018,73.7291,67350.0
2022-10-14 12:55:00,81.06,81.09,80.97,81.02,115417.0,73.7564,73.7837,73.6745,73.72,115417.0
2022-10-14 13:00:00,81.03,81.17,81.0,81.08,84818.0,73.7291,73.8565,73.7018,73.7746,84818.0
2022-10-14 13:05:00,81.08,81.08,80.81,80.81,91598.0,73.7746,73.7746,73.5289,73.5289,91598.0
2022-10-14 13:10:00,80.82,80.94,80.75,80.75,152726.0,73.538,73.6472,73.4743,73.4743,152726.0
2022-10-14 13:15:00,80.75,80.8,80.66,80.77,180150.0,73.4743,73.5198,73.3925,73.4925,180150.0
2022-10-14 13:20:00,80.76,80.77,80.65,80.69,144555.0,73.4834,73.4925,73.3834,73.4198,144555.0
2022-10-14 13:25:00,80.68,80.88,80.64,80.86,168812.0,73.4107,73.5926,73.3743,73.5744,168812.0
2022-10-14 13:30:00,80.86,81.05,80.85,81.01,82475.0,73.5744,73.7473,73.5653,73.7109,82475.0
2022-10-14 13:35:00,81.01,81.02,80.8,80.89,86919.0,73.7109,73.72,73.5198,73.6017,86919.0
2022-10-14 13:40:00,80.89,80.98,80.84,80.85,76192.0,73.6017,73.6836,73.5562,73.5653,76192.0
2022-10-14 13:45:00,80.84,80.95,80.84,80.91,96079.0,73.5562,73.6563,73.5562,73.6199,96079.0
2022-10-14 13:50:00,80.9,80.92,80.78,80.81,55771.0,73.6108,73.629,73.5016,73.5289,55771.0
2022-10-14 13:55:00,80.8,80.98,80.72,80.96,70069.0,73.5198,73.6836,73.4471,73.6654,70069.0
2022-10-14 14:00:00,80.97,80.97,80.82,80.92,100336.0,73.6745,73.6745,73.538,73.629,100336.0
2022-10-14 14:05:00,80.91,80.93,80.73,80.74,109934.0,73.6199,73.6381,73.4561,73.4652,109934.0
2022-10-14 14:10:00,80.74,80.74,80.58,80.64,122296.0,73.4652,73.4652,73.3197,73.3743,122296.0
2022-10-14 14:15:00,80.63,80.65,80.44,80.48,126679.0,73.3652,73.3834,73.1923,73.2287,126679.0
2022-10-14 14:20:00,80.48,80.51,80.4,80.44,114522.0,73.2287,73.256,73.1559,73.1923,114522.0
2022-10-14 14:25:00,80.44,80.45,80.3,80.41,172085.0,73.1923,73.2014,73.0649,73.165,172085.0
2022-10-14 14:30:00,80.4,80.49,80.33,80.45,164530.0,73.1559,73.2378,73.0922,73.2014,164530.0
2022-10-14 14:35:00,80.44,80.5,80.38,80.39,234726.0,73.1923,73.2469,73.1377,73.1468,234726.0
2022-10-14 14:40:00,80.4,80.46,80.22,80.39,300148.0,73.1559,73.2105,72.9921,73.1468,300148.0
2022-10-14 14:45:00,80.39,80.44,80.3,80.44,666541.0,73.1468,73.1923,73.0649,73.1923,666541.0
2022-10-14 14:50:00,80.44,80.47,80.35,80.42,169564.0,73.1923,73.2196,73.1104,73.1741,169564.0
2022-10-14 14:55:00,80.42,80.46,80.34,80.44,112663.0,73.1741,73.2105,73.1013,73.1923,112663.0
2022-10-14 15:00:00,80.43,80.68,80.42,80.62,263725.0,73.1832,73.4107,73.1741,73.3561,263725.0
2022-10-14 15:05:00,80.63,80.64,80.38,80.41,173276.0,73.3652,73.3743,73.1377,73.165,173276.0
2022-10-14 15:10:00,80.4,80.48,80.3,80.31,178401.0,73.1559,73.2287,73.0649,73.074,178401.0
2022-10-14 15:15:00,80.31,80.31,80.12,80.3,294806.0,73.074,73.074,72.9011,73.0649,294806.0
2022-10-14 15:20:00,80.3,80.44,80.27,80.4,248503.0,73.0649,73.1923,73.0376,73.1559,248503.0
2022-10-14 15:25:00,80.41,80.57,80.37,80.54,199859.0,73.165,73.3106,73.1286,73.2833,199859.0
2022-10-14 15:30:00,80.53,80.78,80.37,80.78,344909.0,73.2742,73.5016,73.1286,73.5016,344909.0
2022-10-14 15:35:00,80.78,80.84,80.58,80.61,390139.0,73.5016,73.5562,73.3197,73.347,390139.0
2022-10-14 15:40:00,80.62,80.64,80.47,80.55,454550.0,73.3561,73.3743,73.2196,73.2924,454550.0
2022-10-14 15:45:00,80.54,80.57,80.35,80.54,398539.0,73.2833,73.3106,73.1104,73.2833,398539.0
2022-10-14 15:50:00,80.54,80.65,80.48,80.56,698101.0,73.2833,73.3834,73.2287,73.3015,698101.0
2022-10-14 15:55:00,80.56,80.56,80.21,80.34,1238261.0,73.3015,73.3015,72.983,73.1013,1238261.0
2022-10-17 09:30:00,81.61,82.06,81.4,81.69,1031520.0,74.2569,74.6663,74.0658,74.3297,1031520.0
2022-10-17 09:35:00,81.68,82.35,81.68,82.32,608330.0,74.3206,74.9302,74.3206,74.9029,608330.0
2022-10-17 09:40:00,82.33,82.62,82.33,82.37,821502.0,74.912,75.1759,74.912,74.9484,821502.0
2022-10-17 09:45:00,82.37,82.39,82.11,82.27,489968.0,74.9484,74.9666,74.7118,74.8574,489968.0
2022-10-17 09:50:00,82.26,82.33,81.9,81.96,334572.0,74.8483,74.912,74.5207,74.5753,334572.0
2022-10-17 09:55:00,81.97,82.01,81.59,81.63,501164.0,74.5844,74.6208,74.2387,74.2751,501164.0
2022-10-17 10:00:00,81.63,81.82,81.63,81.72,286259.0,74.2751,74.4479,74.2751,74.357,286259.0
2022-10-17 10:05:00,81.73,82.01,81.63,81.82,243461.0,74.366,74.6208,74.2751,74.4479,243461.0
2022-10-17 10:10:00,81.82,82.23,81.79,82.21,334017.0,74.4479,74.821,74.4206,74.8028,334017.0
2022-10-17 10:15:00,82.22,82.28,82.0,82.04,223118.0,74.8119,74.8665,74.6117,74.6481,223118.0
2022-10-17 10:20:00,82.04,82.22,81.99,82.0,161989.0,74.6481,74.8119,74.6026,74.6117,161989.0
2022-10-17 10:25:00,81.99,82.04,81.88,82.02,387977.0,74.6026,74.6481,74.5025,74.6299,387977.0
2022-10-17 10:30:00,82.02,82.18,81.92,81.97,171215.0,74.6299,74.7755,74.5389,74.5844,171215.0
2022-10-17 10:35:00,81.97,82.13,81.82,81.87,180548.0,74.5844,74.73,74.4479,74.4934,180548.0
2022-10-17 10:40:00,81.88,81.88,81.74,81.76,103398.0,74.5025,74.5025,74.3751,74.3933,103398.0
2022-10-17 10:45:00,81.75,81.75,81.37,81.41,262175.0,74.3842,74.3842,74.0385,74.0749,262175.0
2022-10-17 10:50:00,81.4,81.4,81.06,81.2,398173.0,74.0658,74.0658,73.7564,73.8838,398173.0
2022-10-17 10:55:00,81.2,81.41,81.17,81.37,238643.0,73.8838,74.0749,73.8565,74.0385,238643.0
2022-10-17 11:00:00,81.39,81.68,81.38,81.64,229874.0,74.0567,74.3206,74.0476,74.2842,229874.0
2022-10-17 11:05:00,81.62,81.71,81.5,81.54,90800.0,74.266,74.3479,74.1568,74.1932,90800.0
2022-10-17 11:10:00,81.54,81.73,81.52,81.59,98947.0,74.1932,74.366,74.175,74.2387,98947.0
2022-10-17 11:15:00,81.59,81.6,81.3,81.34,173658.0,74.2387,74.2478,73.9748,74.0112,173658.0
2022-10-17 11:20:00,81.33,81.56,81.31,81.55,193188.0,74.0021,74.2114,73.9839,74.2023,193188.0
2022-10-17 11:25:00,81.54,81.68,81.45,81.65,189836.0,74.1932,74.3206,74.1113,74.2933,189836.0
2022-10-17 11:30:00,81.65,81.69,81.44,81.48,186316.0,74.2933,74.3297,74.1022,74.1386,186316.0
2022-10-17 11:35:00,81.46,81.64,81.45,81.62,125848.0,74.1204,74.2842,74.1113,74.266,125848.0
2022-10-17 11:40:00,81.61,81.72,81.57,81.65,208219.0,74.2569,74.357,74.2205,74.2933,208219.0
2022-10-17 11:45:00,81.65,81.67,81.54,81.65,127751.0,74.2933,74.3115,74.1932,74.2933,127751.0
2022-10-17 11:50:00,81.65,81.83,81.57,81.82,153141.0,74.2933,74.457,74.2205,74.4479,153141.0
2022-10-17 11:55:00,81.83,81.84,81.69,81.7,76425.0,74.457,74.4661,74.3297,74.3388,76425.0
2022-10-17 12:00:00,81.7,81.73,81.6,81.64,112560.0,74.3388,74.366,74.2478,74.2842,112560.0
2022-10-17 12:05:00,81.63,81.92,81.62,81.88,151200.0,74.2751,74.5389,74.266,74.5025,151200.0
2022-10-17 12:10:00,81.88,81.91,81.6,81.68,117400.0,74.5025,74.5298,74.2478,74.3206,117400.0
2022-10-17 12:15:00,81.69,81.72,81.53,81.54,71938.0,74.3297,74.357,74.1841,74.1932,71938.0
2022-10-17 12:20:00,81.55,81.66,81.5,81.66,128203.0,74.2023,74.3024,74.1568,74.3024,128203.0
2022-10-17 12:25:00,81.66,81.84,81.62,81.78,141023.0,74.3024,74.4661,74.266,74.4115,141023.0
2022-10-17 12:30:00,81.78,81.89,81.75,81.88,86958.0,74.4115,74.5116,74.3842,74.5025,86958.0
2022-10-17 12:35:00,81.88,81.9,81.72,81.75,93725.0,74.5025,74.5207,74.357,74.3842,93725.0
2022-10-17 12:40:00,81.75,81.79,81.52,81.63,101901.0,74.3842,74.4206,74.175,74.2751,101901.0
2022-10-17 12:45:00,81.63,81.76,81.53,81.73,139235.0,74.2751,74.3933,74.1841,74.366,139235.0
2022-10-17 12:50:00,81.73,81.8,81.68,81.79,89620.0,74.366,74.4297,74.3206,74.4206,89620.0
2022-10-17 12:55:00,81.78,81.85,81.71,81.8,119107.0,74.4115,74.4752,74.3479,74.4297,119107.0
2022-10-17 13:00:00,81.81,81.87,81.61,81.68,158472.0,74.4388,74.4934,74.2569,74.3206,158472.0
2022-10-17 13:05:00,81.68,81.83,81.66,81.8,230159.0,74.3206,74.457,74.3024,74.4297,230159.0
2022-10-17 13:10:00,81.78,81.91,81.76,81.91,121664.0,74.4115,74.5298,74.3933,74.5298,121664.0
2022-10-17 13:15:00,81.92,81.97,81.75,81.77,222206.0,74.5389,74.5844,74.3842,74.4024,222206.0
2022-10-17 13:20:00,81.76,81.97,81.73,81.9,134535.0,74.3933,74.5844,74.366,74.5207,134535.0
2022-10-17 13:25:00,81.9,81.91,81.79,81.82,62998.0,74.5207,74.5298,74.4206,74.4479,62998.0
2022-10-17 13:30:00,81.81,81.83,81.75,81.78,56752.0,74.4388,74.457,74.3842,74.4115,56752.0
2022-10-17 13:35:00,81.77,81.89,81.74,81.77,60645.0,74.4024,74.5116,74.3751,74.4024,60645.0
2022-10-17 13:40:00,81.77,81.86,81.74,81.8,62265.0,74.4024,74.4843,74.3751,74.4297,62265.0
2022-10-17 13:45:00,81.79,81.83,81.74,81.78,86685.0,74.4206,74.457,74.3751,74.4115,86685.0
2022-10-17 13:50:00,81.78,81.85,81.75,81.75,125065.0,74.4115,74.4752,74.3842,74.3842,125065.0
2022-10-17 13:55:00,81.75,81.76,81.61,81.61,43481.0,74.3842,74.3933,74.2569,74.2569,43481.0
2022-10-17 14:00:00,81.61,81.7,81.47,81.48,193620.0,74.2569,74.3388,74.1295,74.1386,193620.0
2022-10-17 14:05:00,81.47,81.47,81.32,81.33,142421.0,74.1295,74.1295,73.993,74.0021,142421.0
2022-10-17 14:10:00,81.33,81.33,81.11,81.18,189980.0,74.0021,74.0021,73.8019,73.8656,189980.0
2022-10-17 14:15:00,81.17,81.18,81.05,81.16,170644.0,73.8565,73.8656,73.7473,73.8474,170644.0
2022-10-17 14:20:00,81.16,81.2,81.11,81.2,85969.0,73.8474,73.8838,73.8019,73.8838,85969.0
2022-10-17 14:25:00,81.2,81.37,81.18,81.36,133982.0,73.8838,74.0385,73.8656,74.0294,133982.0
2022-10-17 14:30:00,81.36,81.45,81.29,81.41,110587.0,74.0294,74.1113,73.9657,74.0749,110587.0
2022-10-17 14:35:00,81.41,81.52,81.4,81.5,147713.0,74.0749,74.175,74.0658,74.1568,147713.0
2022-10-17 14:40:00,81.5,81.54,81.44,81.5,79176.0,74.1568,74.1932,74.1022,74.1568,79176.0
2022-10-17 14:45:00,81.5,81.55,81.42,81.47,143651.0,74.1568,74.2023,74.084,74.1295,143651.0
2022-10-17 14:50:00,81.45,81.49,81.37,81.41,67714.0,74.1113,74.1477,74.0385,74.0749,67714.0
2022-10-17 14:55:00,81.4,81.49,81.37,81.45,83451.0,74.0658,74.1477,74.0385,74.1113,83451.0
2022-10-17 15:00:00,81.45,81.51,81.36,81.43,81902.0,74.1113,74.1659,74.0294,74.0931,81902.0
2022-10-17 15:05:00,81.43,81.51,81.34,81.42,123777.0,74.0931,74.1659,74.0112,74.084,123777.0
2022-10-17 15:10:00,81.42,81.46,81.36,81.39,80532.0,74.084,74.1204,74.0294,74.0567,80532.0
2022-10-17 15:15:00,81.39,81.46,81.35,81.45,124511.0,74.0567,74.1204,74.0203,74.1113,124511.0
2022-10-17 15:20:00,81.45,81.54,81.35,81.54,147430.0,74.1113,74.1932,74.0203,74.1932,147430.0
2022-10-17 15:25:00,81.54,81.59,81.5,81.56,128986.0,74.1932,74.2387,74.1568,74.2114,128986.0
2022-10-17 15:30:00,81.55,81.66,81.44,81.65,173752.0,74.2023,74.3024,74.1022,74.2933,173752.0
2022-10-17 15:35:00,81.65,81.66,81.48,81.53,213072.0,74.2933,74.3024,74.1386,74.1841,213072.0
2022-10-17 15:40:00,81.53,81.68,81.51,81.63,324962.0,74.1841,74.3206,74.1659,74.2751,324962.0
2022-10-17 15:45:00,81.62,81.62,81.41,81.42,407953.0,74.266,74.266,74.0749,74.084,407953.0
2022-10-17 15:50:00,81.42,81.54,81.35,81.48,602102.0,74.084,74.1932,74.0203,74.1386,602102.0
2022-10-17 15:55:00,81.47,81.47,81.2,81.3,938291.0,74.1295,74.1295,73.8838,73.9748,938291.0
2022-10-18 09:30:00,81.95,82.4,81.95,82.17,938411.0,74.5662,74.9757,74.5662,74.7664,938411.0
2022-10-18 09:35:00,82.17,82.65,82.17,82.59,873762.0,74.7664,75.2032,74.7664,75.1486,873762.0
2022-10-18 09:40:00,82.59,82.75,82.44,82.45,646837.0,75.1486,75.2941,75.0121,75.0212,646837.0
2022-10-18 09:45:00,82.44,82.44,81.97,82.37,606055.0,75.0121,75.0121,74.5844,74.9484,606055.0
2022-10-18 09:50:00,82.39,82.49,81.88,81.95,641142.0,74.9666,75.0576,74.5025,74.5662,641142.0
2022-10-18 09:55:00,81.98,82.26,81.84,81.87,352288.0,74.5935,74.8483,74.4661,74.4934,352288.0
2022-10-18 10:00:00,81.88,82.38,81.82,82.27,336336.0,74.5025,74.9575,74.4479,74.8574,336336.0
2022-10-18 10:05:00,82.26,82.29,82.02,82.17,292482.0,74.8483,74.8756,74.6299,74.7664,292482.0
2022-10-18 10:10:00,82.16,82.38,82.09,82.17,340000.0,74.7573,74.9575,74.6936,74.7664,340000.0
2022-10-18 10:15:00,82.16,82.3,82.05,82.17,369991.0,74.7573,74.8847,74.6572,74.7664,369991.0
2022-10-18 10:20:00,82.17,82.17,81.93,81.94,250956.0,74.7664,74.7664,74.548,74.5571,250956.0
2022-10-18 10:25:00,81.94,81.97,81.67,81.71,329002.0,74.5571,74.5844,74.3115,74.3479,329002.0
2022-10-18 10:30:00,81.73,81.77,81.46,81.62,485253.0,74.366,74.4024,74.1204,74.266,485253.0
2022-10-18 10:35:00,81.63,81.65,81.29,81.44,593207.0,74.2751,74.2933,73.9657,74.1022,593207.0
2022-10-18 10:40:00,81.43,81.66,81.41,81.66,340764.0,74.0931,74.3024,74.0749,74.3024,340764.0
2022-10-18 10:45:00,81.66,81.69,81.51,81.54,346064.0,74.3024,74.3297,74.1659,74.1932,346064.0
2022-10-18 10:50:00,81.54,81.57,81.35,81.45,226375.0,74.1932,74.2205,74.0203,74.1113,226375.0
2022-10-18 10:55:00,81.44,81.51,81.32,81.35,188534.0,74.1022,74.1659,73.993,74.0203,188534.0
2022-10-18 11:00:00,81.35,81.38,81.15,81.36,291599.0,74.0203,74.0476,73.8383,74.0294,291599.0
2022-10-18 11:05:00,81.34,81.42,81.1,81.12,212434.0,74.0112,74.084,73.7928,73.811,212434.0
2022-10-18 11:10:00,81.1,81.16,80.82,80.91,367205.0,73.7928,73.8474,73.538,73.6199,367205.0
2022-10-18 11:15:00,80.91,81.0,80.72,80.97,243542.0,73.6199,73.7018,73.4471,73.6745,243542.0
2022-10-18 11:20:00,80.96,80.98,80.69,80.72,206382.0,73.6654,73.6836,73.4198,73.4471,206382.0
2022-10-18 11:25:00,80.73,80.85,80.68,80.84,385997.0,73.4561,73.5653,73.4107,73.5562,385997.0
2022-10-18 11:30:00,80.84,80.87,80.66,80.78,136753.0,73.5562,73.5835,73.3925,73.5016,136753.0
2022-10-18 11:35:00,80.78,80.79,80.49,80.62,194671.0,73.5016,73.5107,73.2378,73.3561,194671.0
2022-10-18 11:40:00,80.62,80.63,80.41,80.62,268678.0,73.3561,73.3652,73.165,73.3561,268678.0
2022-10-18 11:45:00,80.61,80.86,80.57,80.84,119220.0,73.347,73.5744,73.3106,73.5562,119220.0
2022-10-18 11:50:00,80.85,80.95,80.8,80.89,200258.0,73.5653,73.6563,73.5198,73.6017,200258.0
2022-10-18 11:55:00,80.9,81.02,80.84,80.92,166692.0,73.6108,73.72,73.5562,73.629,166692.0
2022-10-18 12:00:00,80.91,81.05,80.88,81.05,77292.0,73.6199,73.7473,73.5926,73.7473,77292.0
2022-10-18 12:05:00,81.06,81.2,80.95,81.17,173828.0,73.7564,73.8838,73.6563,73.8565,173828.0
2022-10-18 12:10:00,81.17,81.37,81.17,81.36,313679.0,73.8565,74.0385,73.8565,74.0294,313679.0
2022-10-18 12:15:00,81.36,81.44,81.32,81.38,162617.0,74.0294,74.1022,73.993,74.0476,162617.0
2022-10-18 12:20:00,81.35,81.39,81.27,81.29,133105.0,74.0203,74.0567,73.9475,73.9657,133105.0
2022-10-18 12:25:00,81.29,81.31,81.16,81.27,117181.0,73.9657,73.9839,73.8474,73.9475,117181.0
2022-10-18 12:30:00,81.28,81.51,81.22,81.48,79591.0,73.9566,74.1659,73.902,74.1386,79591.0
2022-10-18 12:35:00,81.49,81.77,81.46,81.72,387644.0,74.1477,74.4024,74.1204,74.357,387644.0
2022-10-18 12:40:00,81.71,81.72,81.59,81.61,120014.0,74.3479,74.357,74.2387,74.2569,120014.0
2022-10-18 12:45:00,81.61,81.65,81.52,81.64,83411.0,74.2569,74.2933,74.175,74.2842,83411.0
2022-10-18 12:50:00,81.65,81.84,81.62,81.81,75796.0,74.2933,74.4661,74.266,74.4388,75796.0
2022-10-18 12:55:00,81.82,81.87,81.72,81.77,136862.0,74.4479,74.4934,74.357,74.4024,136862.0
2022-10-18 13:00:00,81.78,81.81,81.6,81.63,135882.0,74.4115,74.4388,74.2478,74.2751,135882.0
2022-10-18 13:05:00,81.64,81.87,81.63,81.8,126367.0,74.2842,74.4934,74.2751,74.4297,126367.0
2022-10-18 13:10:00,81.8,82.19,81.75,82.18,350589.0,74.4297,74.7846,74.3842,74.7755,350589.0
2022-10-18 13:15:00,82.18,82.19,82.09,82.17,249290.0,74.7755,74.7846,74.6936,74.7664,249290.0
2022-10-18 13:20:00,82.18,82.27,82.13,82.27,132383.0,74.7755,74.8574,74.73,74.8574,132383.0
2022-10-18 13:25:00,82.26,82.42,82.26,82.41,247033.0,74.8483,74.9939,74.8483,74.9848,247033.0
2022-10-18 13:30:00,82.41,82.41,82.24,82.4,180187.0,74.9848,74.9848,74.8301,74.9757,180187.0
2022-10-18 13:35:00,82.39,82.4,82.29,82.35,214158.0,74.9666,74.9757,74.8756,74.9302,214158.0
2022-10-18 13:40:00,82.35,82.36,82.12,82.13,161085.0,74.9302,74.9393,74.7209,74.73,161085.0
2022-10-18 13:45:00,82.13,82.15,82.03,82.1,115648.0,74.73,74.7482,74.639,74.7027,115648.0
2022-10-18 13:50:00,82.11,82.13,81.99,82.12,84449.0,74.7118,74.73,74.6026,74.7209,84449.0
2022-10-18 13:55:00,82.12,82.15,82.02,82.06,164160.0,74.7209,74.7482,74.6299,74.6663,164160.0
2022-10-18 14:00:00,82.05,82.12,81.97,82.01,106094.0,74.6572,74.7209,74.5844,74.6208,106094.0
2022-10-18 14:05:00,82.01,82.04,81.89,81.93,219797.0,74.6208,74.6481,74.5116,74.548,219797.0
2022-10-18 14:10:00,81.95,82.01,81.87,81.87,298701.0,74.5662,74.6208,74.4934,74.4934,298701.0
2022-10-18 14:15:00,81.87,81.87,81.72,81.76,153911.0,74.4934,74.4934,74.357,74.3933,153911.0
2022-10-18 14:20:00,81.75,81.82,81.69,81.76,192406.0,74.3842,74.4479,74.3297,74.3933,192406.0
2022-10-18 14:25:00,81.78,81.9,81.71,81.9,161712.0,74.4115,74.5207,74.3479,74.5207,161712.0
2022-10-18 14:30:00,81.91,81.95,81.86,81.92,103744.0,74.5298,74.5662,74.4843,74.5389,103744.0
2022-10-18 14:35:00,81.92,81.95,81.62,81.69,110389.0,74.5389,74.5662,74.266,74.3297,110389.0
2022-10-18 14:40:00,81.69,81.72,81.41,81.43,243914.0,74.3297,74.357,74.0749,74.0931,243914.0
2022-10-18 14:45:00,81.43,81.52,81.31,81.48,191675.0,74.0931,74.175,73.9839,74.1386,191675.0
2022-10-18 14:50:00,81.47,81.58,81.4,81.56,239034.0,74.1295,74.2296,74.0658,74.2114,239034.0
2022-10-18 14:55:00,81.56,81.68,81.51,81.65,112500.0,74.2114,74.3206,74.1659,74.2933,112500.0
2022-10-18 15:00:00,81.65,81.66,81.45,81.56,159178.0,74.2933,74.3024,74.1113,74.2114,159178.0
2022-10-18 15:05:00,81.55,81.77,81.55,81.72,214575.0,74.2023,74.4024,74.2023,74.357,214575.0
2022-10-18 15:10:00,81.72,81.89,81.72,81.86,296716.0,74.357,74.5116,74.357,74.4843,296716.0
2022-10-18 15:15:00,81.86,81.93,81.79,81.83,146557.0,74.4843,74.548,74.4206,74.457,146557.0
2022-10-18 15:20:00,81.82,81.86,81.72,81.84,115951.0,74.4479,74.4843,74.357,74.4661,115951.0
2022-10-18 15:25:00,81.85,81.85,81.65,81.75,125853.0,74.4752,74.4752,74.2933,74.3842,125853.0
2022-10-18 15:30:00,81.75,82.0,81.68,81.97,157000.0,74.3842,74.6117,74.3206,74.5844,157000.0
2022-10-18 15:35:00,81.98,82.0,81.83,81.92,177127.0,74.5935,74.6117,74.457,74.5389,177127.0
2022-10-18 15:40:00,81.92,82.03,81.89,81.96,258094.0,74.5389,74.639,74.5116,74.5753,258094.0
2022-10-18 15:45:00,81.95,81.95,81.75,81.8,578252.0,74.5662,74.5662,74.3842,74.4297,578252.0
2022-10-18 15:50:00,81.8,81.95,81.78,81.8,601049.0,74.4297,74.5662,74.4115,74.4297,601049.0
2022-10-18 15:55:00,81.79,82.04,81.7,82.02,1022706.0,74.4206,74.6481,74.3388,74.6299,1022706.0
2022-10-19 09:30:00,82.14,83.18,82.14,83.17,1164282.0,74.7391,75.6854,74.7391,75.6763,1164282.0
2022-10-19 09:35:00,83.17,83.59,83.04,83.5,854486.0,75.6763,76.0585,75.558,75.9766,854486.0
2022-10-19 09:40:00,83.5,83.64,83.11,83.15,668892.0,75.9766,76.104,75.6217,75.6581,668892.0
2022-10-19 09:45:00,83.15,83.16,82.44,82.47,603709.0,75.6581,75.6672,75.0121,75.0394,603709.0
2022-10-19 09:50:00,82.46,83.0,82.38,82.98,498298.0,75.0303,75.5216,74.9575,75.5034,498298.0
2022-10-19 09:55:00,82.97,83.23,82.91,83.11,418760.0,75.4943,75.7309,75.4397,75.6217,418760.0
2022-10-19 10:00:00,83.1,83.13,82.89,83.07,302734.0,75.6126,75.6399,75.4215,75.5853,302734.0
2022-10-19 10:05:00,83.08,83.4,83.04,83.37,353002.0,75.5944,75.8856,75.558,75.8583,353002.0
2022-10-19 10:10:00,83.39,83.59,83.12,83.57,280293.0,75.8765,76.0585,75.6308,76.0403,280293.0
2022-10-19 10:15:00,83.57,83.7,83.47,83.64,340432.0,76.0403,76.1586,75.9493,76.104,340432.0
2022-10-19 10:20:00,83.63,83.9,83.58,83.87,478649.0,76.0949,76.3405,76.0494,76.3132,478649.0
2022-10-19 10:25:00,83.87,83.95,83.76,83.88,226910.0,76.3132,76.386,76.2131,76.3223,226910.0
2022-10-19 10:30:00,83.88,83.98,83.6,83.61,459211.0,76.3223,76.4133,76.0676,76.0767,459211.0
2022-10-19 10:35:00,83.6,83.85,83.53,83.8,209199.0,76.0676,76.295,76.0039,76.2495,209199.0
2022-10-19 10:40:00,83.81,83.81,83.63,83.7,241316.0,76.2586,76.2586,76.0949,76.1586,241316.0
2022-10-19 10:45:00,83.7,83.79,83.6,83.78,263104.0,76.1586,76.2404,76.0676,76.2313,263104.0
2022-10-19 10:50:00,83.78,83.81,83.49,83.58,220938.0,76.2313,76.2586,75.9675,76.0494,220938.0
2022-10-19 10:55:00,83.58,83.6,83.41,83.59,191519.0,76.0494,76.0676,75.8947,76.0585,191519.0
2022-10-19 11:00:00,83.59,83.74,83.55,83.62,151492.0,76.0585,76.1949,76.0221,76.0858,151492.0
2022-10-19 11:05:00,83.62,83.76,83.6,83.66,186874.0,76.0858,76.2131,76.0676,76.1222,186874.0
2022-10-19 11:10:00,83.67,83.93,83.65,83.89,337126.0,76.1313,76.3678,76.1131,76.3314,337126.0
2022-10-19 11:15:00,83.9,84.0,83.82,83.95,315886.0,76.3405,76.4315,76.2677,76.386,315886.0
2022-10-19 11:20:00,83.95,84.02,83.75,83.79,226156.0,76.386,76.4497,76.204,76.2404,226156.0
2022-10-19 11:25:00,83.78,83.96,83.76,83.92,209708.0,76.2313,76.3951,76.2131,76.3587,209708.0
2022-10-19 11:30:00,83.92,83.95,83.75,83.85,199892.0,76.3587,76.386,76.204,76.295,199892.0
2022-10-19 11:35:00,83.85,83.91,83.71,83.91,190605.0,76.295,76.3496,76.1676,76.3496,190605.0
2022-10-19 11:40:00,83.9,83.99,83.83,83.87,194664.0,76.3405,76.4224,76.2768,76.3132,194664.0
2022-10-19 11:45:00,83.88,84.12,83.84,84.06,232568.0,76.3223,76.5407,76.2859,76.4861,232568.0
2022-10-19 11:50:00,84.07,84.29,84.02,84.27,294785.0,76.4952,76.6954,76.4497,76.6772,294785.0
2022-10-19 11:55:00,84.26,84.27,84.02,84.05,291964.0,76.6681,76.6772,76.4497,76.477,291964.0
2022-10-19 12:00:00,84.04,84.08,83.81,83.81,230317.0,76.4679,76.5043,76.2586,76.2586,230317.0
2022-10-19 12:05:00,83.82,83.92,83.74,83.92,176880.0,76.2677,76.3587,76.1949,76.3587,176880.0
2022-10-19 12:10:00,83.91,83.98,83.82,83.84,126679.0,76.3496,76.4133,76.2677,76.2859,126679.0
2022-10-19 12:15:00,83.82,83.95,83.78,83.94,105128.0,76.2677,76.386,76.2313,76.3769,105128.0
2022-10-19 12:20:00,83.93,84.07,83.92,84.04,231052.0,76.3678,76.4952,76.3587,76.4679,231052.0
2022-10-19 12:25:00,84.04,84.05,83.89,83.98,121202.0,76.4679,76.477,76.3314,76.4133,121202.0
2022-10-19 12:30:00,83.98,84.18,83.97,84.12,180165.0,76.4133,76.5953,76.4042,76.5407,180165.0
2022-10-19 12:35:00,84.11,84.12,84.02,84.05,97585.0,76.5316,76.5407,76.4497,76.477,97585.0
2022-10-19 12:40:00,84.05,84.07,83.79,83.89,236256.0,76.477,76.4952,76.2404,76.3314,236256.0
2022-10-19 12:45:00,83.88,83.88,83.53,83.58,311770.0,76.3223,76.3223,76.0039,76.0494,311770.0
2022-10-19 12:50:00,83.56,83.68,83.55,83.65,176872.0,76.0312,76.1404,76.0221,76.1131,176872.0
2022-10-19 12:55:00,83.66,83.79,83.65,83.76,130655.0,76.1222,76.2404,76.1131,76.2131,130655.0
2022-10-19 13:00:00,83.77,83.86,83.51,83.53,493235.0,76.2222,76.3041,75.9857,76.0039,493235.0
2022-10-19 13:05:00,83.54,83.73,83.49,83.72,221952.0,76.013,76.1858,75.9675,76.1767,221952.0
2022-10-19 13:10:00,83.72,83.8,83.64,83.72,225382.0,76.1767,76.2495,76.104,76.1767,225382.0
2022-10-19 13:15:00,83.72,83.76,83.64,83.68,180170.0,76.1767,76.2131,76.104,76.1404,180170.0
2022-10-19 13:20:00,83.68,83.85,83.68,83.81,171249.0,76.1404,76.295,76.1404,76.2586,171249.0
2022-10-19 13:25:00,83.82,83.99,83.81,83.95,237874.0,76.2677,76.4224,76.2586,76.386,237874.0
2022-10-19 13:30:00,83.95,84.11,83.86,84.05,234001.0,76.386,76.5316,76.3041,76.477,234001.0
2022-10-19 13:35:00,84.06,84.09,83.89,84.04,300165.0,76.4861,76.5134,76.3314,76.4679,300165.0
2022-10-19 13:40:00,84.04,84.29,84.02,84.29,257676.0,76.4679,76.6954,76.4497,76.6954,257676.0
2022-10-19 13:45:00,84.28,84.46,84.28,84.46,384108.0,76.6863,76.8501,76.6863,76.8501,384108.0
2022-10-19 13:50:00,84.46,84.47,84.25,84.38,173047.0,76.8501,76.8592,76.659,76.7773,173047.0
2022-10-19 13:55:00,84.38,84.43,84.3,84.36,187770.0,76.7773,76.8228,76.7045,76.7591,187770.0
2022-10-19 14:00:00,84.36,84.51,84.28,84.41,251719.0,76.7591,76.8956,76.6863,76.8046,251719.0
2022-10-19 14:05:00,84.41,84.54,84.3,84.43,288690.0,76.8046,76.9229,76.7045,76.8228,288690.0
2022-10-19 14:10:00,84.44,84.58,84.4,84.55,250874.0,76.8319,76.9593,76.7955,76.932,250874.0
2022-10-19 14:15:00,84.55,84.61,84.47,84.49,245316.0,76.932,76.9866,76.8592,76.8774,245316.0
2022-10-19 14:20:00,84.49,84.51,84.38,84.46,310758.0,76.8774,76.8956,76.7773,76.8501,310758.0
2022-10-19 14:25:00,84.47,84.5,84.29,84.35,289741.0,76.8592,76.8865,76.6954,76.75,289741.0
2022-10-19 14:30:00,84.35,84.51,84.27,84.44,502931.0,76.75,76.8956,76.6772,76.8319,502931.0
2022-10-19 14:35:00,84.45,84.47,84.37,84.42,177484.0,76.841,76.8592,76.7682,76.8137,177484.0
2022-10-19 14:40:00,84.41,84.47,84.31,84.33,184292.0,76.8046,76.8592,76.7136,76.7318,184292.0
2022-10-19 14:45:00,84.33,84.39,84.27,84.31,140531.0,76.7318,76.7864,76.6772,76.7136,140531.0
2022-10-19 14:50:00,84.31,84.43,84.27,84.41,153890.0,76.7136,76.8228,76.6772,76.8046,153890.0
2022-10-19 14:55:00,84.41,84.43,84.3,84.32,166891.0,76.8046,76.8228,76.7045,76.7227,166891.0
2022-10-19 15:00:00,84.33,84.48,84.28,84.31,298967.0,76.7318,76.8683,76.6863,76.7136,298967.0
2022-10-19 15:05:00,84.32,84.46,84.31,84.4,368902.0,76.7227,76.8501,76.7136,76.7955,368902.0
2022-10-19 15:10:00,84.4,84.53,84.36,84.48,285153.0,76.7955,76.9138,76.7591,76.8683,285153.0
2022-10-19 15:15:00,84.47,84.67,84.41,84.66,261986.0,76.8592,77.0412,76.8046,77.0321,261986.0
2022-10-19 15:20:00,84.67,84.72,84.59,84.65,581479.0,77.0412,77.0866,76.9684,77.023,581479.0
2022-10-19 15:25:00,84.66,84.69,84.46,84.54,227823.0,77.0321,77.0594,76.8501,76.9229,227823.0
2022-10-19 15:30:00,84.55,84.55,84.39,84.43,471593.0,76.932,76.932,76.7864,76.8228,471593.0
2022-10-19 15:35:00,84.44,84.47,84.27,84.28,382265.0,76.8319,76.8592,76.6772,76.6863,382265.0
2022-10-19 15:40:00,84.27,84.4,84.15,84.18,544100.0,76.6772,76.7955,76.568,76.5953,544100.0
2022-10-19 15:45:00,84.18,84.26,84.01,84.18,915449.0,76.5953,76.6681,76.4406,76.5953,915449.0
2022-10-19 15:50:00,84.18,84.33,84.09,84.2,793303.0,76.5953,76.7318,76.5134,76.6135,793303.0
2022-10-19 15:55:00,84.2,84.4,84.16,84.38,1128880.0,76.6135,76.7955,76.5771,76.7773,1128880.0
2022-10-20 09:30:00,85.23,85.37,84.66,85.16,1278089.0,77.5507,77.6781,77.0321,77.487,1278089.0
2022-10-20 09:35:00,85.16,85.2,84.68,84.68,606421.0,77.487,77.5234,77.0503,77.0503,606421.0
2022-10-20 09:40:00,84.71,85.19,84.69,85.14,522241.0,77.0775,77.5143,77.0594,77.4688,522241.0
2022-10-20 09:45:00,85.15,85.32,84.91,84.99,367992.0,77.4779,77.6326,77.2595,77.3323,367992.0
2022-10-20 09:50:00,84.99,85.22,84.87,85.14,444791.0,77.3323,77.5416,77.2231,77.4688,444791.0
2022-10-20 09:55:00,85.15,85.43,85.01,85.02,441014.0,77.4779,77.7327,77.3505,77.3596,441014.0
2022-10-20 10:00:00,85.02,85.3,84.97,85.29,319483.0,77.3596,77.6144,77.3141,77.6053,319483.0
2022-10-20 10:05:00,85.28,85.39,85.03,85.27,317557.0,77.5962,77.6963,77.3687,77.5871,317557.0
2022-10-20 10:10:00,85.28,85.45,85.22,85.3,199998.0,77.5962,77.7509,77.5416,77.6144,199998.0
2022-10-20 10:15:00,85.3,85.45,85.18,85.42,348658.0,77.6144,77.7509,77.5052,77.7236,348658.0
2022-10-20 10:20:00,85.42,85.55,85.34,85.48,235784.0,77.7236,77.8419,77.6508,77.7782,235784.0
2022-10-20 10:25:00,85.48,85.56,85.37,85.52,239399.0,77.7782,77.851,77.6781,77.8146,239399.0
2022-10-20 10:30:00,85.52,85.55,85.3,85.44,381873.0,77.8146,77.8419,77.6144,77.7418,381873.0
2022-10-20 10:35:00,85.45,85.6,85.42,85.59,376605.0,77.7509,77.8874,77.7236,77.8783,376605.0
2022-10-20 10:40:00,85.6,85.67,85.53,85.59,198897.0,77.8874,77.9511,77.8237,77.8783,198897.0
2022-10-20 10:45:00,85.58,85.74,85.52,85.7,238552.0,77.8692,78.0147,77.8146,77.9783,238552.0
2022-10-20 10:50:00,85.69,85.69,85.45,85.45,229150.0,77.9692,77.9692,77.7509,77.7509,229150.0
2022-10-20 10:55:00,85.45,85.73,85.42,85.72,221393.0,77.7509,78.0056,77.7236,77.9965,221393.0
2022-10-20 11:00:00,85.71,85.83,85.68,85.81,289352.0,77.9874,78.0966,77.9602,78.0784,289352.0
2022-10-20 11:05:00,85.8,85.82,85.65,85.7,185393.0,78.0693,78.0875,77.9329,77.9783,185393.0
2022-10-20 11:10:00,85.71,85.71,85.62,85.69,218418.0,77.9874,77.9874,77.9056,77.9692,218418.0
2022-10-20 11:15:00,85.69,85.7,85.49,85.52,304911.0,77.9692,77.9783,77.7873,77.8146,304911.0
2022-10-20 11:20:00,85.52,85.54,85.37,85.5,293561.0,77.8146,77.8328,77.6781,77.7964,293561.0
2022-10-20 11:25:00,85.5,85.52,85.2,85.32,371055.0,77.7964,77.8146,77.5234,77.6326,371055.0
2022-10-20 11:30:00,85.33,85.45,85.17,85.17,238045.0,77.6417,77.7509,77.4961,77.4961,238045.0
2022-10-20 11:35:00,85.18,85.36,85.16,85.35,174220.0,77.5052,77.669,77.487,77.6599,174220.0
2022-10-20 11:40:00,85.36,85.36,85.16,85.16,258441.0,77.669,77.669,77.487,77.487,258441.0
2022-10-20 11:45:00,85.19,85.22,84.98,85.09,227621.0,77.5143,77.5416,77.3232,77.4233,227621.0
2022-10-20 11:50:00,85.1,85.19,85.07,85.1,279908.0,77.4324,77.5143,77.4051,77.4324,279908.0
2022-10-20 11:55:00,85.09,85.15,84.89,84.9,253462.0,77.4233,77.4779,77.2413,77.2504,253462.0
2022-10-20 12:00:00,84.91,84.93,84.56,84.7,498259.0,77.2595,77.2777,76.9411,77.0684,498259.0
2022-10-20 12:05:00,84.69,84.8,84.62,84.63,366172.0,77.0594,77.1594,76.9957,77.0048,366172.0
2022-10-20 12:10:00,84.62,84.7,84.5,84.59,211331.0,76.9957,77.0684,76.8865,76.9684,211331.0
2022-10-20 12:15:00,84.59,84.81,84.52,84.75,195585.0,76.9684,77.1685,76.9047,77.1139,195585.0
2022-10-20 12:20:00,84.75,84.78,84.6,84.72,190261.0,77.1139,77.1412,76.9775,77.0866,190261.0
2022-10-20 12:25:00,84.71,84.71,84.55,84.63,175136.0,77.0775,77.0775,76.932,77.0048,175136.0
2022-10-20 12:30:00,84.62,84.76,84.56,84.67,174790.0,76.9957,77.123,76.9411,77.0412,174790.0
2022-10-20 12:35:00,84.68,84.71,84.62,84.68,104653.0,77.0503,77.0775,76.9957,77.0503,104653.0
2022-10-20 12:40:00,84.68,84.9,84.68,84.9,247401.0,77.0503,77.2504,77.0503,77.2504,247401.0
2022-10-20 12:45:00,84.9,84.91,84.72,84.85,298790.0,77.2504,77.2595,77.0866,77.2049,298790.0
2022-10-20 12:50:00,84.86,85.02,84.82,84.84,167899.0,77.214,77.3596,77.1776,77.1958,167899.0
2022-10-20 12:55:00,84.83,84.91,84.75,84.86,165976.0,77.1867,77.2595,77.1139,77.214,165976.0
2022-10-20 13:00:00,84.84,84.97,84.79,84.92,232539.0,77.1958,77.3141,77.1503,77.2686,232539.0
2022-10-20 13:05:00,84.92,84.93,84.48,84.49,311930.0,77.2686,77.2777,76.8683,76.8774,311930.0
2022-10-20 13:10:00,84.48,84.69,84.45,84.65,163145.0,76.8683,77.0594,76.841,77.023,163145.0
2022-10-20 13:15:00,84.64,84.66,84.49,84.53,218049.0,77.0139,77.0321,76.8774,76.9138,218049.0
2022-10-20 13:20:00,84.52,84.64,84.45,84.55,256093.0,76.9047,77.0139,76.841,76.932,256093.0
2022-10-20 13:25:00,84.55,84.7,84.55,84.64,131223.0,76.932,77.0684,76.932,77.0139,131223.0
2022-10-20 13:30:00,84.64,84.71,84.52,84.68,168075.0,77.0139,77.0775,76.9047,77.0503,168075.0
2022-10-20 13:35:00,84.69,84.75,84.58,84.62,132178.0,77.0594,77.1139,76.9593,76.9957,132178.0
2022-10-20 13:40:00,84.62,84.63,84.39,84.41,179790.0,76.9957,77.0048,76.7864,76.8046,179790.0
2022-10-20 13:45:00,84.41,84.47,84.28,84.3,259408.0,76.8046,76.8592,76.6863,76.7045,259408.0
2022-10-20 13:50:00,84.31,84.44,84.21,84.44,181329.0,76.7136,76.8319,76.6226,76.8319,181329.0
2022-10-20 13:55:00,84.43,84.57,84.38,84.54,187213.0,76.8228,76.9502,76.7773,76.9229,187213.0
2022-10-20 14:00:00,84.53,84.54,84.4,84.49,190030.0,76.9138,76.9229,76.7955,76.8774,190030.0
2022-10-20 14:05:00,84.48,84.48,84.28,84.34,168817.0,76.8683,76.8683,76.6863,76.7409,168817.0
2022-10-20 14:10:00,84.34,84.41,84.27,84.32,149978.0,76.7409,76.8046,76.6772,76.7227,149978.0
2022-10-20 14:15:00,84.32,84.33,84.2,84.22,204311.0,76.7227,76.7318,76.6135,76.6317,204311.0
2022-10-20 14:20:00,84.23,84.23,84.03,84.09,389379.0,76.6408,76.6408,76.4588,76.5134,389379.0
2022-10-20 14:25:00,84.08,84.13,84.0,84.0,249746.0,76.5043,76.5498,76.4315,76.4315,249746.0
2022-10-20 14:30:00,83.99,84.28,83.98,84.25,238239.0,76.4224,76.6863,76.4133,76.659,238239.0
2022-10-20 14:35:00,84.26,84.3,84.23,84.26,233992.0,76.6681,76.7045,76.6408,76.6681,233992.0
2022-10-20 14:40:00,84.26,84.3,84.17,84.17,272788.0,76.6681,76.7045,76.5862,76.5862,272788.0
2022-10-20 14:45:00,84.18,84.35,84.16,84.27,227771.0,76.5953,76.75,76.5771,76.6772,227771.0
2022-10-20 14:50:00,84.27,84.49,84.18,84.48,194895.0,76.6772,76.8774,76.5953,76.8683,194895.0
2022-10-20 14:55:00,84.48,84.54,84.39,84.46,242136.0,76.8683,76.9229,76.7864,76.8501,242136.0
2022-10-20 15:00:00,84.45,84.58,84.45,84.56,195425.0,76.841,76.9593,76.841,76.9411,195425.0
2022-10-20 15:05:00,84.56,84.8,84.56,84.73,374197.0,76.9411,77.1594,76.9411,77.0957,374197.0
2022-10-20 15:10:00,84.73,84.79,84.64,84.7,284429.0,77.0957,77.1503,77.0139,77.0684,284429.0
2022-10-20 15:15:00,84.7,84.79,84.56,84.59,290062.0,77.0684,77.1503,76.9411,76.9684,290062.0
2022-10-20 15:20:00,84.59,84.65,84.46,84.64,180091.0,76.9684,77.023,76.8501,77.0139,180091.0
2022-10-20 15:25:00,84.63,84.7,84.51,84.67,167568.0,77.0048,77.0684,76.8956,77.0412,167568.0
2022-10-20 15:30:00,84.67,84.68,84.25,84.25,276963.0,77.0412,77.0503,76.659,76.659,276963.0
2022-10-20 15:35:00,84.25,84.46,84.19,84.43,367322.0,76.659,76.8501,76.6044,76.8228,367322.0
2022-10-20 15:40:00,84.42,84.52,84.34,84.47,260603.0,76.8137,76.9047,76.7409,76.8592,260603.0
2022-10-20 15:45:00,84.47,84.63,84.37,84.61,317155.0,76.8592,77.0048,76.7682,76.9866,317155.0
2022-10-20 15:50:00,84.61,84.83,84.59,84.73,439059.0,76.9866,77.1867,76.9684,77.0957,439059.0
2022-10-20 15:55:00,84.73,84.75,84.45,84.49,717359.0,77.0957,77.1139,76.841,76.8774,717359.0
2022-10-21 09:30:00,84.94,85.3,84.74,84.98,1012432.0,77.2868,77.6144,77.1048,77.3232,1012432.0
2022-10-21 09:35:00,85.0,85.51,84.87,85.51,616328.0,77.3414,77.8055,77.2231,77.8055,616328.0
2022-10-21 09:40:00,85.51,85.7,85.21,85.66,584011.0,77.8055,77.9783,77.5325,77.942,584011.0
2022-10-21 09:45:00,85.67,85.93,85.63,85.87,614655.0,77.9511,78.1876,77.9147,78.133,614655.0
2022-10-21 09:50:00,85.87,85.91,85.52,85.73,403105.0,78.133,78.1694,77.8146,78.0056,403105.0
2022-10-21 09:55:00,85.74,85.93,85.65,85.81,320589.0,78.0147,78.1876,77.9329,78.0784,320589.0
2022-10-21 10:00:00,85.81,86.02,85.74,86.0,323136.0,78.0784,78.2695,78.0147,78.2513,323136.0
2022-10-21 10:05:00,86.0,86.25,85.85,86.2,387460.0,78.2513,78.4788,78.1148,78.4333,387460.0
2022-10-21 10:10:00,86.21,86.38,86.15,86.26,419833.0,78.4424,78.5971,78.3878,78.4879,419833.0
2022-10-21 10:15:00,86.26,86.29,85.87,85.9,298359.0,78.4879,78.5152,78.133,78.1603,298359.0
2022-10-21 10:20:00,85.91,86.18,85.78,85.86,280845.0,78.1694,78.4151,78.0511,78.1239,280845.0
2022-10-21 10:25:00,85.86,85.9,85.58,85.71,226671.0,78.1239,78.1603,77.8692,77.9874,226671.0
2022-10-21 10:30:00,85.71,85.8,85.41,85.43,298107.0,77.9874,78.0693,77.7145,77.7327,298107.0
2022-10-21 10:35:00,85.43,85.6,85.23,85.53,322811.0,77.7327,77.8874,77.5507,77.8237,322811.0
2022-10-21 10:40:00,85.53,85.6,85.24,85.42,260142.0,77.8237,77.8874,77.5598,77.7236,260142.0
2022-10-21 10:45:00,85.41,85.78,85.38,85.74,301476.0,77.7145,78.0511,77.6872,78.0147,301476.0
2022-10-21 10:50:00,85.73,85.82,85.62,85.68,260141.0,78.0056,78.0875,77.9056,77.9602,260141.0
2022-10-21 10:55:00,85.69,85.73,85.4,85.53,212925.0,77.9692,78.0056,77.7054,77.8237,212925.0
2022-10-21 11:00:00,85.53,85.55,85.03,85.12,439355.0,77.8237,77.8419,77.3687,77.4506,439355.0
2022-10-21 11:05:00,85.12,85.44,85.04,85.41,297041.0,77.4506,77.7418,77.3778,77.7145,297041.0
2022-10-21 11:10:00,85.44,85.65,85.42,85.57,174646.0,77.7418,77.9329,77.7236,77.8601,174646.0
2022-10-21 11:15:00,85.56,85.77,85.51,85.65,347372.0,77.851,78.042,77.8055,77.9329,347372.0
2022-10-21 11:20:00,85.63,85.89,85.55,85.86,145937.0,77.9147,78.1512,77.8419,78.1239,145937.0
2022-10-21 11:25:00,85.87,85.93,85.71,85.8,201501.0,78.133,78.1876,77.9874,78.0693,201501.0
2022-10-21 11:30:00,85.81,86.02,85.8,86.0,219486.0,78.0784,78.2695,78.0693,78.2513,219486.0
2022-10-21 11:35:00,85.99,86.06,85.8,85.84,193705.0,78.2422,78.3059,78.0693,78.1057,193705.0
2022-10-21 11:40:00,85.84,86.24,85.81,86.16,310138.0,78.1057,78.4697,78.0784,78.3969,310138.0
2022-10-21 11:45:00,86.17,86.27,86.05,86.24,276627.0,78.406,78.497,78.2968,78.4697,276627.0
2022-10-21 11:50:00,86.26,86.34,86.2,86.32,272974.0,78.4879,78.5607,78.4333,78.5425,272974.0
2022-10-21 11:55:00,86.31,86.5,86.29,86.46,253926.0,78.5334,78.7063,78.5152,78.6699,253926.0
2022-10-21 12:00:00,86.46,86.6,86.44,86.54,273706.0,78.6699,78.7973,78.6517,78.7427,273706.0
2022-10-21 12:05:00,86.55,86.55,86.29,86.34,243283.0,78.7518,78.7518,78.5152,78.5607,243283.0
2022-10-21 12:10:00,86.34,86.37,86.2,86.37,157364.0,78.5607,78.588,78.4333,78.588,157364.0
2022-10-21 12:15:00,86.38,86.38,86.16,86.23,194435.0,78.5971,78.5971,78.3969,78.4606,194435.0
2022-10-21 12:20:00,86.24,86.38,86.1,86.38,337555.0,78.4697,78.5971,78.3423,78.5971,337555.0
2022-10-21 12:25:00,86.39,86.48,86.25,86.26,228019.0,78.6062,78.6881,78.4788,78.4879,228019.0
2022-10-21 12:30:00,86.27,86.5,86.23,86.5,139086.0,78.497,78.7063,78.4606,78.7063,139086.0
2022-10-21 12:35:00,86.49,86.64,86.45,86.52,211819.0,78.6972,78.8337,78.6608,78.7245,211819.0
2022-10-21 12:40:00,86.52,86.7,86.51,86.65,223883.0,78.7245,78.8882,78.7154,78.8428,223883.0
2022-10-21 12:45:00,86.63,86.79,86.63,86.71,274401.0,78.8246,78.9701,78.8246,78.8973,274401.0
2022-10-21 12:50:00,86.71,86.79,86.64,86.75,104131.0,78.8973,78.9701,78.8337,78.9337,104131.0
2022-10-21 12:55:00,86.76,86.79,86.58,86.62,135693.0,78.9428,78.9701,78.7791,78.8155,135693.0
2022-10-21 13:00:00,86.63,86.73,86.57,86.71,87039.0,78.8246,78.9155,78.77,78.8973,87039.0
2022-10-21 13:05:00,86.7,86.75,86.62,86.65,171572.0,78.8882,78.9337,78.8155,78.8428,171572.0
2022-10-21 13:10:00,86.65,86.72,86.59,86.62,325760.0,78.8428,78.9064,78.7882,78.8155,325760.0
2022-10-21 13:15:00,86.61,86.63,86.52,86.59,118478.0,78.8064,78.8246,78.7245,78.7882,118478.0
2022-10-21 13:20:00,86.58,86.59,86.45,86.5,166962.0,78.7791,78.7882,78.6608,78.7063,166962.0
2022-10-21 13:25:00,86.5,86.58,86.41,86.56,325930.0,78.7063,78.7791,78.6244,78.7609,325930.0
2022-10-21 13:30:00,86.56,86.64,86.53,86.53,180885.0,78.7609,78.8337,78.7336,78.7336,180885.0
2022-10-21 13:35:00,86.53,86.56,86.45,86.52,137361.0,78.7336,78.7609,78.6608,78.7245,137361.0
2022-10-21 13:40:00,86.53,86.65,86.52,86.57,135402.0,78.7336,78.8428,78.7245,78.77,135402.0
2022-10-21 13:45:00,86.58,86.81,86.58,86.79,105766.0,78.7791,78.9883,78.7791,78.9701,105766.0
2022-10-21 13:50:00,86.79,86.83,86.77,86.79,110897.0,78.9701,79.0065,78.9519,78.9701,110897.0
2022-10-21 13:55:00,86.79,86.8,86.7,86.78,101414.0,78.9701,78.9792,78.8882,78.961,101414.0
2022-10-21 14:00:00,86.79,86.79,86.7,86.77,152298.0,78.9701,78.9701,78.8882,78.9519,152298.0
2022-10-21 14:05:00,86.77,86.85,86.72,86.81,163845.0,78.9519,79.0247,78.9064,78.9883,163845.0
2022-10-21 14:10:00,86.81,86.84,86.68,86.72,147632.0,78.9883,79.0156,78.87,78.9064,147632.0
2022-10-21 14:15:00,86.73,86.78,86.6,86.71,243404.0,78.9155,78.961,78.7973,78.8973,243404.0
2022-10-21 14:20:00,86.71,86.77,86.71,86.72,89518.0,78.8973,78.9519,78.8973,78.9064,89518.0
2022-10-21 14:25:00,86.73,86.85,86.71,86.82,252141.0,78.9155,79.0247,78.8973,78.9974,252141.0
2022-10-21 14:30:00,86.82,86.9,86.81,86.84,236276.0,78.9974,79.0702,78.9883,79.0156,236276.0
2022-10-21 14:35:00,86.85,86.9,86.81,86.86,157090.0,79.0247,79.0702,78.9883,79.0338,157090.0
2022-10-21 14:40:00,86.86,86.9,86.79,86.81,135725.0,79.0338,79.0702,78.9701,78.9883,135725.0
2022-10-21 14:45:00,86.81,86.87,86.78,86.85,231390.0,78.9883,79.0429,78.961,79.0247,231390.0
2022-10-21 14:50:00,86.86,86.86,86.7,86.71,149842.0,79.0338,79.0338,78.8882,78.8973,149842.0
2022-10-21 14:55:00,86.71,86.92,86.69,86.86,207923.0,78.8973,79.0884,78.8791,79.0338,207923.0
2022-10-21 15:00:00,86.85,86.94,86.82,86.89,160603.0,79.0247,79.1066,78.9974,79.0611,160603.0
2022-10-21 15:05:00,86.89,86.94,86.86,86.92,149193.0,79.0611,79.1066,79.0338,79.0884,149193.0
2022-10-21 15:10:00,86.92,87.0,86.9,86.96,261356.0,79.0884,79.1612,79.0702,79.1248,261356.0
2022-10-21 15:15:00,86.97,87.04,86.92,87.02,265724.0,79.1339,79.1976,79.0884,79.1794,265724.0
2022-10-21 15:20:00,87.03,87.08,86.98,87.01,174671.0,79.1885,79.234,79.143,79.1703,174671.0
2022-10-21 15:25:00,87.01,87.1,86.98,87.03,445672.0,79.1703,79.2522,79.143,79.1885,445672.0
2022-10-21 15:30:00,87.02,87.02,86.76,86.78,548760.0,79.1794,79.1794,78.9428,78.961,548760.0
2022-10-21 15:35:00,86.78,86.92,86.75,86.92,380290.0,78.961,79.0884,78.9337,79.0884,380290.0
2022-10-21 15:40:00,86.92,87.01,86.89,87.0,394216.0,79.0884,79.1703,79.0611,79.1612,394216.0
2022-10-21 15:45:00,86.99,87.01,86.88,86.93,606400.0,79.1521,79.1703,79.052,79.0975,606400.0
2022-10-21 15:50:00,86.93,87.0,86.86,86.89,690113.0,79.0975,79.1612,79.0338,79.0611,690113.0
2022-10-21 15:55:00,86.88,86.96,86.81,86.94,1170209.0,79.052,79.1248,78.9883,79.1066,1170209.0
2022-10-24 09:30:00,86.88,87.27,86.41,86.89,911609.0,79.052,79.4069,78.6244,79.0611,911609.0
2022-10-24 09:35:00,86.88,87.68,86.82,87.6,594797.0,79.052,79.7799,78.9974,79.7072,594797.0
2022-10-24 09:40:00,87.6,87.6,86.97,87.3,540375.0,79.7072,79.7072,79.1339,79.4342,540375.0
2022-10-24 09:45:00,87.3,87.94,87.3,87.48,761760.0,79.4342,80.0165,79.4342,79.598,761760.0
2022-10-24 09:50:00,87.48,87.75,87.22,87.75,471154.0,79.598,79.8436,79.3614,79.8436,471154.0
2022-10-24 09:55:00,87.76,87.95,87.64,87.82,460268.0,79.8527,80.0256,79.7436,79.9073,460268.0
2022-10-24 10:00:00,87.82,87.84,87.41,87.41,297856.0,79.9073,79.9255,79.5343,79.5343,297856.0
2022-10-24 10:05:00,87.41,87.66,87.25,87.31,287363.0,79.5343,79.7618,79.3887,79.4433,287363.0
2022-10-24 10:10:00,87.3,87.66,87.3,87.64,172865.0,79.4342,79.7618,79.4342,79.7436,172865.0
2022-10-24 10:15:00,87.65,87.65,87.26,87.42,161399.0,79.7527,79.7527,79.3978,79.5434,161399.0
2022-10-24 10:20:00,87.44,87.46,86.73,86.83,460222.0,79.5616,79.5798,78.9155,79.0065,460222.0
2022-10-24 10:25:00,86.84,87.36,86.83,87.33,225958.0,79.0156,79.4888,79.0065,79.4615,225958.0
2022-10-24 10:30:00,87.31,87.77,87.13,87.76,357787.0,79.4433,79.8618,79.2795,79.8527,357787.0
2022-10-24 10:35:00,87.77,87.89,87.71,87.76,324667.0,79.8618,79.971,79.8072,79.8527,324667.0
2022-10-24 10:40:00,87.76,87.84,87.35,87.44,188418.0,79.8527,79.9255,79.4797,79.5616,188418.0
2022-10-24 10:45:00,87.43,87.43,87.21,87.29,170893.0,79.5525,79.5525,79.3523,79.4251,170893.0
2022-10-24 10:50:00,87.29,87.7,87.26,87.69,243609.0,79.4251,79.7981,79.3978,79.789,243609.0
2022-10-24 10:55:00,87.7,87.72,87.51,87.57,251588.0,79.7981,79.8163,79.6253,79.6799,251588.0
2022-10-24 11:00:00,87.58,87.6,87.28,87.33,215958.0,79.689,79.7072,79.416,79.4615,215958.0
2022-10-24 11:05:00,87.33,87.41,87.15,87.31,250522.0,79.4615,79.5343,79.2977,79.4433,250522.0
2022-10-24 11:10:00,87.31,87.5,87.21,87.45,163035.0,79.4433,79.6162,79.3523,79.5707,163035.0
2022-10-24 11:15:00,87.45,87.57,87.08,87.22,272742.0,79.5707,79.6799,79.234,79.3614,272742.0
2022-10-24 11:20:00,87.23,87.36,87.16,87.27,373021.0,79.3705,79.4888,79.3068,79.4069,373021.0
2022-10-24 11:25:00,87.28,87.28,87.07,87.2,152746.0,79.416,79.416,79.2249,79.3432,152746.0
2022-10-24 11:30:00,87.2,87.2,87.01,87.03,228287.0,79.3432,79.3432,79.1703,79.1885,228287.0
2022-10-24 11:35:00,87.03,87.25,87.0,87.23,190190.0,79.1885,79.3887,79.1612,79.3705,190190.0
2022-10-24 11:40:00,87.25,87.25,87.04,87.05,147348.0,79.3887,79.3887,79.1976,79.2067,147348.0
2022-10-24 11:45:00,87.05,87.28,86.91,87.28,146182.0,79.2067,79.416,79.0793,79.416,146182.0
2022-10-24 11:50:00,87.27,87.46,87.26,87.46,312857.0,79.4069,79.5798,79.3978,79.5798,312857.0
2022-10-24 11:55:00,87.45,87.47,87.34,87.37,200098.0,79.5707,79.5889,79.4706,79.4979,200098.0
2022-10-24 12:00:00,87.39,87.43,87.3,87.33,211045.0,79.5161,79.5525,79.4342,79.4615,211045.0
2022-10-24 12:05:00,87.33,87.49,87.33,87.42,168585.0,79.4615,79.6071,79.4615,79.5434,168585.0
2022-10-24 12:10:00,87.42,87.49,87.37,87.38,99658.0,79.5434,79.6071,79.4979,79.507,99658.0
2022-10-24 12:15:00,87.38,87.45,87.29,87.36,137847.0,79.507,79.5707,79.4251,79.4888,137847.0
2022-10-24 12:20:00,87.37,87.52,87.3,87.49,127390.0,79.4979,79.6344,79.4342,79.6071,127390.0
2022-10-24 12:25:00,87.5,87.52,87.44,87.44,100004.0,79.6162,79.6344,79.5616,79.5616,100004.0
2022-10-24 12:30:00,87.45,87.52,87.35,87.4,175555.0,79.5707,79.6344,79.4797,79.5252,175555.0
2022-10-24 12:35:00,87.39,87.54,87.32,87.48,118086.0,79.5161,79.6526,79.4524,79.598,118086.0
2022-10-24 12:40:00,87.47,87.52,87.35,87.52,80052.0,79.5889,79.6344,79.4797,79.6344,80052.0
2022-10-24 12:45:00,87.53,87.56,87.46,87.53,67358.0,79.6435,79.6708,79.5798,79.6435,67358.0
2022-10-24 12:50:00,87.54,87.61,87.5,87.6,104813.0,79.6526,79.7163,79.6162,79.7072,104813.0
2022-10-24 12:55:00,87.59,87.6,87.48,87.5,92404.0,79.6981,79.7072,79.598,79.6162,92404.0
2022-10-24 13:00:00,87.5,87.5,87.36,87.43,139407.0,79.6162,79.6162,79.4888,79.5525,139407.0
2022-10-24 13:05:00,87.43,87.45,87.3,87.4,110076.0,79.5525,79.5707,79.4342,79.5252,110076.0
2022-10-24 13:10:00,87.41,87.44,87.31,87.4,161264.0,79.5343,79.5616,79.4433,79.5252,161264.0
2022-10-24 13:15:00,87.4,87.47,87.34,87.39,67177.0,79.5252,79.5889,79.4706,79.5161,67177.0
2022-10-24 13:20:00,87.39,87.39,87.26,87.32,130691.0,79.5161,79.5161,79.3978,79.4524,130691.0
2022-10-24 13:25:00,87.32,87.38,87.27,87.31,83086.0,79.4524,79.507,79.4069,79.4433,83086.0
2022-10-24 13:30:00,87.31,87.35,87.26,87.34,121673.0,79.4433,79.4797,79.3978,79.4706,121673.0
2022-10-24 13:35:00,87.34,87.39,87.31,87.38,76979.0,79.4706,79.5161,79.4433,79.507,76979.0
2022-10-24 13:40:00,87.38,87.48,87.37,87.43,174437.0,79.507,79.598,79.4979,79.5525,174437.0
2022-10-24 13:45:00,87.43,87.48,87.37,87.42,238881.0,79.5525,79.598,79.4979,79.5434,238881.0
2022-10-24 13:50:00,87.42,87.47,87.39,87.43,63655.0,79.5434,79.5889,79.5161,79.5525,63655.0
2022-10-24 13:55:00,87.43,87.47,87.38,87.39,81254.0,79.5525,79.5889,79.507,79.5161,81254.0
2022-10-24 14:00:00,87.4,87.48,87.35,87.45,162914.0,79.5252,79.598,79.4797,79.5707,162914.0
2022-10-24 14:05:00,87.45,87.45,87.26,87.27,152315.0,79.5707,79.5707,79.3978,79.4069,152315.0
2022-10-24 14:10:00,87.28,87.3,87.15,87.19,120187.0,79.416,79.4342,79.2977,79.3341,120187.0
2022-10-24 14:15:00,87.19,87.26,87.18,87.19,95933.0,79.3341,79.3978,79.325,79.3341,95933.0
2022-10-24 14:20:00,87.19,87.2,87.13,87.18,162047.0,79.3341,79.3432,79.2795,79.325,162047.0
2022-10-24 14:25:00,87.18,87.24,87.1,87.19,134614.0,79.325,79.3796,79.2522,79.3341,134614.0
2022-10-24 14:30:00,87.19,87.28,87.17,87.27,144554.0,79.3341,79.416,79.3159,79.4069,144554.0
2022-10-24 14:35:00,87.27,87.27,87.13,87.2,103501.0,79.4069,79.4069,79.2795,79.3432,103501.0
2022-10-24 14:40:00,87.18,87.25,87.08,87.23,162659.0,79.325,79.3887,79.234,79.3705,162659.0
2022-10-24 14:45:00,87.24,87.34,87.18,87.34,313749.0,79.3796,79.4706,79.325,79.4706,313749.0
2022-10-24 14:50:00,87.33,87.39,87.31,87.38,91661.0,79.4615,79.5161,79.4433,79.507,91661.0
2022-10-24 14:55:00,87.38,87.44,87.34,87.39,136809.0,79.507,79.5616,79.4706,79.5161,136809.0
2022-10-24 15:00:00,87.38,87.43,87.31,87.36,132928.0,79.507,79.5525,79.4433,79.4888,132928.0
2022-10-24 15:05:00,87.36,87.37,87.28,87.34,145565.0,79.4888,79.4979,79.416,79.4706,145565.0
2022-10-24 15:10:00,87.33,87.5,87.32,87.5,141876.0,79.4615,79.6162,79.4524,79.6162,141876.0
2022-10-24 15:15:00,87.49,87.58,87.48,87.56,289546.0,79.6071,79.689,79.598,79.6708,289546.0
2022-10-24 15:20:00,87.56,87.6,87.46,87.54,219957.0,79.6708,79.7072,79.5798,79.6526,219957.0
2022-10-24 15:25:00,87.53,87.59,87.51,87.56,234526.0,79.6435,79.6981,79.6253,79.6708,234526.0
2022-10-24 15:30:00,87.57,87.59,87.43,87.45,232321.0,79.6799,79.6981,79.5525,79.5707,232321.0
2022-10-24 15:35:00,87.45,87.59,87.43,87.56,225383.0,79.5707,79.6981,79.5525,79.6708,225383.0
2022-10-24 15:40:00,87.55,87.56,87.29,87.3,409274.0,79.6617,79.6708,79.4251,79.4342,409274.0
2022-10-24 15:45:00,87.29,87.32,87.15,87.17,617845.0,79.4251,79.4524,79.2977,79.3159,617845.0
2022-10-24 15:50:00,87.18,87.3,87.1,87.15,732285.0,79.325,79.4342,79.2522,79.2977,732285.0
2022-10-24 15:55:00,87.16,87.44,87.12,87.36,968413.0,79.3068,79.5616,79.2704,79.4888,968413.0
2022-10-25 09:30:00,87.0,87.17,86.53,86.58,698843.0,79.1612,79.3159,78.7336,78.7791,698843.0
2022-10-25 09:35:00,86.61,87.1,86.6,86.98,547389.0,78.8064,79.2522,78.7973,79.143,547389.0
2022-10-25 09:40:00,86.98,87.27,86.75,87.06,651574.0,79.143,79.4069,78.9337,79.2158,651574.0
2022-10-25 09:45:00,87.06,87.52,87.03,87.36,454626.0,79.2158,79.6344,79.1885,79.4888,454626.0
2022-10-25 09:50:00,87.36,87.72,87.21,87.68,287217.0,79.4888,79.8163,79.3523,79.7799,287217.0
2022-10-25 09:55:00,87.68,87.83,87.5,87.52,275605.0,79.7799,79.9164,79.6162,79.6344,275605.0
2022-10-25 10:00:00,87.53,87.69,87.37,87.39,234575.0,79.6435,79.789,79.4979,79.5161,234575.0
2022-10-25 10:05:00,87.38,87.38,87.19,87.36,285449.0,79.507,79.507,79.3341,79.4888,285449.0
2022-10-25 10:10:00,87.36,87.54,87.31,87.48,200268.0,79.4888,79.6526,79.4433,79.598,200268.0
2022-10-25 10:15:00,87.48,87.72,87.46,87.66,182292.0,79.598,79.8163,79.5798,79.7618,182292.0
2022-10-25 10:20:00,87.65,87.7,87.47,87.66,129921.0,79.7527,79.7981,79.5889,79.7618,129921.0
2022-10-25 10:25:00,87.67,87.83,87.64,87.81,250033.0,79.7708,79.9164,79.7436,79.8982,250033.0
2022-10-25 10:30:00,87.82,87.83,87.52,87.57,267213.0,79.9073,79.9164,79.6344,79.6799,267213.0
2022-10-25 10:35:00,87.57,87.58,87.43,87.44,295806.0,79.6799,79.689,79.5525,79.5616,295806.0
2022-10-25 10:40:00,87.44,87.64,87.4,87.42,146962.0,79.5616,79.7436,79.5252,79.5434,146962.0
2022-10-25 10:45:00,87.43,87.56,87.31,87.34,144998.0,79.5525,79.6708,79.4433,79.4706,144998.0
2022-10-25 10:50:00,87.36,87.47,87.29,87.34,108444.0,79.4888,79.5889,79.4251,79.4706,108444.0
2022-10-25 10:55:00,87.33,87.33,87.18,87.19,88422.0,79.4615,79.4615,79.325,79.3341,88422.0
2022-10-25 11:00:00,87.2,87.31,87.13,87.29,124683.0,79.3432,79.4433,79.2795,79.4251,124683.0
2022-10-25 11:05:00,87.29,87.48,87.28,87.46,182700.0,79.4251,79.598,79.416,79.5798,182700.0
2022-10-25 11:10:00,87.47,87.49,87.34,87.35,162927.0,79.5889,79.6071,79.4706,79.4797,162927.0
2022-10-25 11:15:00,87.36,87.45,87.33,87.36,270589.0,79.4888,79.5707,79.4615,79.4888,270589.0
2022-10-25 11:20:00,87.35,87.4,87.18,87.22,165243.0,79.4797,79.5252,79.325,79.3614,165243.0
2022-10-25 11:25:00,87.22,87.22,86.96,86.96,151727.0,79.3614,79.3614,79.1248,79.1248,151727.0
2022-10-25 11:30:00,86.97,87.03,86.94,86.99,118857.0,79.1339,79.1885,79.1066,79.1521,118857.0
2022-10-25 11:35:00,87.0,87.07,86.88,87.07,139460.0,79.1612,79.2249,79.052,79.2249,139460.0
2022-10-25 11:40:00,87.06,87.26,87.02,87.19,172270.0,79.2158,79.3978,79.1794,79.3341,172270.0
2022-10-25 11:45:00,87.2,87.23,87.12,87.2,119356.0,79.3432,79.3705,79.2704,79.3432,119356.0
2022-10-25 11:50:00,87.2,87.22,87.1,87.19,123463.0,79.3432,79.3614,79.2522,79.3341,123463.0
2022-10-25 11:55:00,87.19,87.26,87.14,87.19,181735.0,79.3341,79.3978,79.2886,79.3341,181735.0
2022-10-25 12:00:00,87.2,87.22,87.09,87.14,329390.0,79.3432,79.3614,79.2431,79.2886,329390.0
2022-10-25 12:05:00,87.15,87.2,87.03,87.07,379103.0,79.2977,79.3432,79.1885,79.2249,379103.0
2022-10-25 12:10:00,87.07,87.23,87.05,87.15,160544.0,79.2249,79.3705,79.2067,79.2977,160544.0
2022-10-25 12:15:00,87.16,87.22,87.07,87.1,208689.0,79.3068,79.3614,79.2249,79.2522,208689.0
2022-10-25 12:20:00,87.1,87.17,87.01,87.01,142514.0,79.2522,79.3159,79.1703,79.1703,142514.0
2022-10-25 12:25:00,87.02,87.02,86.84,86.87,242997.0,79.1794,79.1794,79.0156,79.0429,242997.0
2022-10-25 12:30:00,86.88,86.98,86.85,86.91,247749.0,79.052,79.143,79.0247,79.0793,247749.0
2022-10-25 12:35:00,86.91,86.99,86.9,86.96,190886.0,79.0793,79.1521,79.0702,79.1248,190886.0
2022-10-25 12:40:00,86.96,87.01,86.88,87.01,227061.0,79.1248,79.1703,79.052,79.1703,227061.0
2022-10-25 12:45:00,87.01,87.06,86.88,86.89,162792.0,79.1703,79.2158,79.052,79.0611,162792.0
2022-10-25 12:50:00,86.9,87.06,86.89,87.01,158838.0,79.0702,79.2158,79.0611,79.1703,158838.0
2022-10-25 12:55:00,87.01,87.18,87.01,87.17,75626.0,79.1703,79.325,79.1703,79.3159,75626.0
2022-10-25 13:00:00,87.17,87.26,87.11,87.14,126473.0,79.3159,79.3978,79.2613,79.2886,126473.0
2022-10-25 13:05:00,87.13,87.14,87.02,87.09,102107.0,79.2795,79.2886,79.1794,79.2431,102107.0
2022-10-25 13:10:00,87.09,87.11,87.0,87.01,67522.0,79.2431,79.2613,79.1612,79.1703,67522.0
2022-10-25 13:15:00,87.01,87.14,86.99,87.13,62030.0,79.1703,79.2886,79.1521,79.2795,62030.0
2022-10-25 13:20:00,87.14,87.16,86.88,86.9,211943.0,79.2886,79.3068,79.052,79.0702,211943.0
2022-10-25 13:25:00,86.9,86.99,86.88,86.91,95418.0,79.0702,79.1521,79.052,79.0793,95418.0
2022-10-25 13:30:00,86.92,86.96,86.82,86.92,131627.0,79.0884,79.1248,78.9974,79.0884,131627.0
2022-10-25 13:35:00,86.92,86.93,86.75,86.77,107103.0,79.0884,79.0975,78.9337,78.9519,107103.0
2022-10-25 13:40:00,86.77,86.86,86.75,86.82,76688.0,78.9519,79.0338,78.9337,78.9974,76688.0
2022-10-25 13:45:00,86.82,86.97,86.82,86.97,109199.0,78.9974,79.1339,78.9974,79.1339,109199.0
2022-10-25 13:50:00,86.98,87.04,86.93,86.94,133884.0,79.143,79.1976,79.0975,79.1066,133884.0
2022-10-25 13:55:00,86.94,86.95,86.84,86.9,95706.0,79.1066,79.1157,79.0156,79.0702,95706.0
2022-10-25 14:00:00,86.9,87.0,86.89,86.95,115970.0,79.0702,79.1612,79.0611,79.1157,115970.0
2022-10-25 14:05:00,86.95,86.99,86.9,86.99,96853.0,79.1157,79.1521,79.0702,79.1521,96853.0
2022-10-25 14:10:00,86.98,87.08,86.95,86.96,108442.0,79.143,79.234,79.1157,79.1248,108442.0
2022-10-25 14:15:00,86.95,87.12,86.88,87.1,191080.0,79.1157,79.2704,79.052,79.2522,191080.0
2022-10-25 14:20:00,87.11,87.13,87.05,87.09,99882.0,79.2613,79.2795,79.2067,79.2431,99882.0
2022-10-25 14:25:00,87.1,87.14,87.07,87.12,108357.0,79.2522,79.2886,79.2249,79.2704,108357.0
2022-10-25 14:30:00,87.13,87.22,87.11,87.22,108355.0,79.2795,79.3614,79.2613,79.3614,108355.0
2022-10-25 14:35:00,87.22,87.23,87.02,87.03,114254.0,79.3614,79.3705,79.1794,79.1885,114254.0
2022-10-25 14:40:00,87.03,87.07,87.0,87.02,74546.0,79.1885,79.2249,79.1612,79.1794,74546.0
2022-10-25 14:45:00,87.02,87.02,86.89,86.92,137210.0,79.1794,79.1794,79.0611,79.0884,137210.0
2022-10-25 14:50:00,86.91,86.93,86.81,86.81,80141.0,79.0793,79.0975,78.9883,78.9883,80141.0
2022-10-25 14:55:00,86.81,86.82,86.73,86.76,124843.0,78.9883,78.9974,78.9155,78.9428,124843.0
2022-10-25 15:00:00,86.76,86.93,86.75,86.92,134626.0,78.9428,79.0975,78.9337,79.0884,134626.0
2022-10-25 15:05:00,86.92,87.0,86.89,86.99,97913.0,79.0884,79.1612,79.0611,79.1521,97913.0
2022-10-25 15:10:00,86.99,87.08,86.98,87.08,146873.0,79.1521,79.234,79.143,79.234,146873.0
2022-10-25 15:15:00,87.08,87.14,87.04,87.1,120485.0,79.234,79.2886,79.1976,79.2522,120485.0
2022-10-25 15:20:00,87.1,87.17,87.09,87.14,142932.0,79.2522,79.3159,79.2431,79.2886,142932.0
2022-10-25 15:25:00,87.14,87.21,87.11,87.2,139710.0,79.2886,79.3523,79.2613,79.3432,139710.0
2022-10-25 15:30:00,87.2,87.33,87.17,87.31,211154.0,79.3432,79.4615,79.3159,79.4433,211154.0
2022-10-25 15:35:00,87.32,87.35,87.28,87.34,200080.0,79.4524,79.4797,79.416,79.4706,200080.0
2022-10-25 15:40:00,87.34,87.42,87.29,87.42,183059.0,79.4706,79.5434,79.4251,79.5434,183059.0
2022-10-25 15:45:00,87.42,87.47,87.37,87.41,264716.0,79.5434,79.5889,79.4979,79.5343,264716.0
2022-10-25 15:50:00,87.41,87.48,87.35,87.35,326146.0,79.5343,79.598,79.4797,79.4797,326146.0
2022-10-25 15:55:00,87.35,87.47,87.33,87.42,804125.0,79.4797,79.5889,79.4615,79.5434,804125.0
2022-10-26 09:30:00,87.75,88.88,87.74,88.26,1264776.0,79.8436,80.8718,79.8345,80.3077,1264776.0
2022-10-26 09:35:00,88.27,88.53,88.13,88.33,643098.0,80.3168,80.5534,80.1894,80.3714,643098.0
2022-10-26 09:40:00,88.33,88.33,87.73,87.73,553547.0,80.3714,80.3714,79.8254,79.8254,553547.0
2022-10-26 09:45:00,87.74,88.13,87.7,87.77,339379.0,79.8345,80.1894,79.7981,79.8618,339379.0
2022-10-26 09:50:00,87.77,88.02,87.72,87.87,638734.0,79.8618,80.0893,79.8163,79.9528,638734.0
2022-10-26 09:55:00,87.87,88.11,87.87,87.91,320702.0,79.9528,80.1712,79.9528,79.9892,320702.0
2022-10-26 10:00:00,87.91,88.26,87.83,87.97,612726.0,79.9892,80.3077,79.9164,80.0438,612726.0
2022-10-26 10:05:00,87.95,88.36,87.86,88.34,367646.0,80.0256,80.3987,79.9437,80.3805,367646.0
2022-10-26 10:10:00,88.34,88.46,88.2,88.43,404970.0,80.3805,80.4897,80.2531,80.4624,404970.0
2022-10-26 10:15:00,88.42,88.64,88.42,88.61,244504.0,80.4533,80.6535,80.4533,80.6262,244504.0
2022-10-26 10:20:00,88.6,88.71,88.51,88.58,165810.0,80.6171,80.7171,80.5352,80.5989,165810.0
2022-10-26 10:25:00,88.58,88.76,88.58,88.61,267385.0,80.5989,80.7626,80.5989,80.6262,267385.0
2022-10-26 10:30:00,88.59,88.84,88.5,88.56,232400.0,80.608,80.8354,80.5261,80.5807,232400.0
2022-10-26 10:35:00,88.56,88.93,88.52,88.87,380928.0,80.5807,80.9173,80.5443,80.8627,380928.0
2022-10-26 10:40:00,88.87,89.11,88.85,89.07,254963.0,80.8627,81.0811,80.8445,81.0447,254963.0
2022-10-26 10:45:00,89.07,89.12,88.91,88.93,251295.0,81.0447,81.0902,80.8991,80.9173,251295.0
2022-10-26 10:50:00,88.92,89.07,88.85,88.98,293108.0,80.9082,81.0447,80.8445,80.9628,293108.0
2022-10-26 10:55:00,88.98,88.98,88.89,88.93,236250.0,80.9628,80.9628,80.8809,80.9173,236250.0
2022-10-26 11:00:00,88.93,89.12,88.93,89.03,311593.0,80.9173,81.0902,80.9173,81.0083,311593.0
2022-10-26 11:05:00,89.02,89.13,88.96,89.06,229798.0,80.9992,81.0993,80.9446,81.0356,229798.0
2022-10-26 11:10:00,89.06,89.22,89.05,89.2,267162.0,81.0356,81.1812,81.0265,81.163,267162.0
2022-10-26 11:15:00,89.2,89.29,89.15,89.18,188146.0,81.163,81.2449,81.1175,81.1448,188146.0
2022-10-26 11:20:00,89.18,89.25,89.07,89.17,141320.0,81.1448,81.2085,81.0447,81.1357,141320.0
2022-10-26 11:25:00,89.17,89.32,89.13,89.14,157894.0,81.1357,81.2722,81.0993,81.1084,157894.0
2022-10-26 11:30:00,89.14,89.23,89.07,89.11,181139.0,81.1084,81.1903,81.0447,81.0811,181139.0
2022-10-26 11:35:00,89.1,89.12,88.99,89.04,138305.0,81.072,81.0902,80.9719,81.0174,138305.0
2022-10-26 11:40:00,89.04,89.15,88.98,89.12,150480.0,81.0174,81.1175,80.9628,81.0902,150480.0
2022-10-26 11:45:00,89.12,89.15,89.05,89.15,96088.0,81.0902,81.1175,81.0265,81.1175,96088.0
2022-10-26 11:50:00,89.15,89.2,89.04,89.1,95002.0,81.1175,81.163,81.0174,81.072,95002.0
2022-10-26 11:55:00,89.1,89.14,89.02,89.11,109461.0,81.072,81.1084,80.9992,81.0811,109461.0
2022-10-26 12:00:00,89.11,89.16,89.07,89.09,67468.0,81.0811,81.1266,81.0447,81.0629,67468.0
2022-10-26 12:05:00,89.08,89.11,88.99,89.01,186838.0,81.0538,81.0811,80.9719,80.9901,186838.0
2022-10-26 12:10:00,89.0,89.09,88.99,89.04,165180.0,80.981,81.0629,80.9719,81.0174,165180.0
2022-10-26 12:15:00,89.05,89.16,89.0,89.11,134277.0,81.0265,81.1266,80.981,81.0811,134277.0
2022-10-26 12:20:00,89.12,89.2,89.09,89.14,179574.0,81.0902,81.163,81.0629,81.1084,179574.0
2022-10-26 12:25:00,89.15,89.19,89.05,89.12,153857.0,81.1175,81.1539,81.0265,81.0902,153857.0
2022-10-26 12:30:00,89.12,89.24,89.12,89.18,144230.0,81.0902,81.1994,81.0902,81.1448,144230.0
2022-10-26 12:35:00,89.18,89.24,89.12,89.18,104344.0,81.1448,81.1994,81.0902,81.1448,104344.0
2022-10-26 12:40:00,89.19,89.26,89.15,89.16,150476.0,81.1539,81.2176,81.1175,81.1266,150476.0
2022-10-26 12:45:00,89.16,89.21,89.01,89.03,125305.0,81.1266,81.1721,80.9901,81.0083,125305.0
2022-10-26 12:50:00,89.03,89.08,88.94,88.96,215219.0,81.0083,81.0538,80.9264,80.9446,215219.0
2022-10-26 12:55:00,88.95,89.01,88.81,88.92,123214.0,80.9355,80.9901,80.8081,80.9082,123214.0
2022-10-26 13:00:00,88.91,89.0,88.73,88.99,173936.0,80.8991,80.981,80.7353,80.9719,173936.0
2022-10-26 13:05:00,88.98,89.06,88.92,88.94,143491.0,80.9628,81.0356,80.9082,80.9264,143491.0
2022-10-26 13:10:00,88.94,89.04,88.89,89.0,100247.0,80.9264,81.0174,80.8809,80.981,100247.0
2022-10-26 13:15:00,89.01,89.05,88.9,89.03,151560.0,80.9901,81.0265,80.89,81.0083,151560.0
2022-10-26 13:20:00,89.02,89.13,88.94,89.04,177247.0,80.9992,81.0993,80.9264,81.0174,177247.0
2022-10-26 13:25:00,89.03,89.04,88.73,88.74,139571.0,81.0083,81.0174,80.7353,80.7444,139571.0
2022-10-26 13:30:00,88.74,88.75,88.51,88.52,177100.0,80.7444,80.7535,80.5352,80.5443,177100.0
2022-10-26 13:35:00,88.51,88.68,88.5,88.67,216848.0,80.5352,80.6898,80.5261,80.6807,216848.0
2022-10-26 13:40:00,88.67,88.67,88.56,88.6,131436.0,80.6807,80.6807,80.5807,80.6171,131436.0
2022-10-26 13:45:00,88.59,88.62,88.49,88.56,110375.0,80.608,80.6353,80.517,80.5807,110375.0
2022-10-26 13:50:00,88.56,88.85,88.56,88.84,135643.0,80.5807,80.8445,80.5807,80.8354,135643.0
2022-10-26 13:55:00,88.84,88.86,88.74,88.79,64249.0,80.8354,80.8536,80.7444,80.7899,64249.0
2022-10-26 14:00:00,88.8,88.89,88.77,88.88,124714.0,80.799,80.8809,80.7717,80.8718,124714.0
2022-10-26 14:05:00,88.89,88.94,88.86,88.93,95882.0,80.8809,80.9264,80.8536,80.9173,95882.0
2022-10-26 14:10:00,88.92,89.1,88.92,89.07,108452.0,80.9082,81.072,80.9082,81.0447,108452.0
2022-10-26 14:15:00,89.07,89.08,88.92,88.93,161887.0,81.0447,81.0538,80.9082,80.9173,161887.0
2022-10-26 14:20:00,88.93,88.93,88.8,88.86,92237.0,80.9173,80.9173,80.799,80.8536,92237.0
2022-10-26 14:25:00,88.86,88.9,88.78,88.85,84902.0,80.8536,80.89,80.7808,80.8445,84902.0
2022-10-26 14:30:00,88.84,88.95,88.82,88.9,94641.0,80.8354,80.9355,80.8172,80.89,94641.0
2022-10-26 14:35:00,88.9,88.99,88.87,88.89,103045.0,80.89,80.9719,80.8627,80.8809,103045.0
2022-10-26 14:40:00,88.9,88.9,88.66,88.69,110131.0,80.89,80.89,80.6716,80.6989,110131.0
2022-10-26 14:45:00,88.69,88.77,88.61,88.66,140377.0,80.6989,80.7717,80.6262,80.6716,140377.0
2022-10-26 14:50:00,88.66,88.7,88.55,88.6,115499.0,80.6716,80.708,80.5716,80.6171,115499.0
2022-10-26 14:55:00,88.6,88.67,88.52,88.62,151933.0,80.6171,80.6807,80.5443,80.6353,151933.0
2022-10-26 15:00:00,88.61,88.62,88.41,88.44,148673.0,80.6262,80.6353,80.4442,80.4715,148673.0
2022-10-26 15:05:00,88.44,88.62,88.43,88.61,146049.0,80.4715,80.6353,80.4624,80.6262,146049.0
2022-10-26 15:10:00,88.61,88.67,88.55,88.66,204259.0,80.6262,80.6807,80.5716,80.6716,204259.0
2022-10-26 15:15:00,88.66,88.71,88.55,88.69,287158.0,80.6716,80.7171,80.5716,80.6989,287158.0
2022-10-26 15:20:00,88.69,88.71,88.61,88.64,163141.0,80.6989,80.7171,80.6262,80.6535,163141.0
2022-10-26 15:25:00,88.65,88.7,88.59,88.68,223036.0,80.6626,80.708,80.608,80.6898,223036.0
2022-10-26 15:30:00,88.68,88.84,88.68,88.77,225754.0,80.6898,80.8354,80.6898,80.7717,225754.0
2022-10-26 15:35:00,88.76,88.8,88.71,88.78,278049.0,80.7626,80.799,80.7171,80.7808,278049.0
2022-10-26 15:40:00,88.78,88.87,88.75,88.87,344144.0,80.7808,80.8627,80.7535,80.8627,344144.0
2022-10-26 15:45:00,88.86,88.95,88.78,88.79,395541.0,80.8536,80.9355,80.7808,80.7899,395541.0
2022-10-26 15:50:00,88.8,88.83,88.66,88.78,517272.0,80.799,80.8263,80.6716,80.7808,517272.0
2022-10-26 15:55:00,88.78,88.79,88.53,88.6,845355.0,80.7808,80.7899,80.5534,80.6171,845355.0
2022-10-27 09:30:00,89.84,90.43,89.77,90.3,996947.0,81.7453,82.2822,81.6816,82.1639,996947.0
2022-10-27 09:35:00,90.29,90.44,90.05,90.22,656231.0,82.1548,82.2913,81.9364,82.0911,656231.0
2022-10-27 09:40:00,90.24,90.4,90.01,90.18,501023.0,82.1093,82.2549,81.9,82.0547,501023.0
2022-10-27 09:45:00,90.19,90.3,89.69,89.74,473364.0,82.0638,82.1639,81.6088,81.6543,473364.0
2022-10-27 09:50:00,89.74,90.04,89.35,89.35,462138.0,81.6543,81.9273,81.2995,81.2995,462138.0
2022-10-27 09:55:00,89.33,89.64,89.2,89.56,405823.0,81.2813,81.5634,81.163,81.4906,405823.0
2022-10-27 10:00:00,89.56,89.88,89.51,89.87,313646.0,81.4906,81.7817,81.4451,81.7726,313646.0
2022-10-27 10:05:00,89.86,90.14,89.85,89.98,318865.0,81.7635,82.0183,81.7544,81.8727,318865.0
2022-10-27 10:10:00,89.98,90.25,89.86,90.08,367637.0,81.8727,82.1184,81.7635,81.9637,367637.0
2022-10-27 10:15:00,90.09,90.09,89.74,89.92,247764.0,81.9728,81.9728,81.6543,81.8181,247764.0
2022-10-27 10:20:00,89.92,89.93,89.67,89.88,150892.0,81.8181,81.8272,81.5906,81.7817,150892.0
2022-10-27 10:25:00,89.88,90.16,89.86,90.1,241514.0,81.7817,82.0365,81.7635,81.9819,241514.0
2022-10-27 10:30:00,90.11,90.22,90.04,90.14,277428.0,81.991,82.0911,81.9273,82.0183,277428.0
2022-10-27 10:35:00,90.15,90.18,89.82,89.93,206342.0,82.0274,82.0547,81.7271,81.8272,206342.0
2022-10-27 10:40:00,89.92,90.03,89.8,89.89,238484.0,81.8181,81.9182,81.7089,81.7908,238484.0
2022-10-27 10:45:00,89.87,90.05,89.85,90.01,129772.0,81.7726,81.9364,81.7544,81.9,129772.0
2022-10-27 10:50:00,90.0,90.24,89.99,90.21,453902.0,81.8909,82.1093,81.8818,82.082,453902.0
2022-10-27 10:55:00,90.21,90.37,90.12,90.13,236069.0,82.082,82.2276,82.0001,82.0092,236069.0
2022-10-27 11:00:00,90.12,90.29,90.03,90.13,172781.0,82.0001,82.1548,81.9182,82.0092,172781.0
2022-10-27 11:05:00,90.12,90.32,90.1,90.32,139328.0,82.0001,82.1821,81.9819,82.1821,139328.0
2022-10-27 11:10:00,90.31,90.39,90.2,90.33,263758.0,82.173,82.2458,82.0729,82.1912,263758.0
2022-10-27 11:15:00,90.32,90.35,90.12,90.18,217767.0,82.1821,82.2094,82.0001,82.0547,217767.0
2022-10-27 11:20:00,90.17,90.33,90.06,90.32,137003.0,82.0456,82.1912,81.9455,82.1821,137003.0
2022-10-27 11:25:00,90.31,90.39,90.24,90.32,207174.0,82.173,82.2458,82.1093,82.1821,207174.0
2022-10-27 11:30:00,90.31,90.32,90.08,90.15,295245.0,82.173,82.1821,81.9637,82.0274,295245.0
2022-10-27 11:35:00,90.15,90.23,89.83,89.84,589587.0,82.0274,82.1002,81.7362,81.7453,589587.0
2022-10-27 11:40:00,89.84,89.86,89.72,89.76,151741.0,81.7453,81.7635,81.6361,81.6725,151741.0
2022-10-27 11:45:00,89.76,89.77,89.51,89.54,186019.0,81.6725,81.6816,81.4451,81.4724,186019.0
2022-10-27 11:50:00,89.53,89.83,89.53,89.81,248379.0,81.4633,81.7362,81.4633,81.718,248379.0
2022-10-27 11:55:00,89.81,89.96,89.81,89.92,165684.0,81.718,81.8545,81.718,81.8181,165684.0
2022-10-27 12:00:00,89.91,90.13,89.85,90.1,138063.0,81.809,82.0092,81.7544,81.9819,138063.0
2022-10-27 12:05:00,90.1,90.23,90.04,90.18,170149.0,81.9819,82.1002,81.9273,82.0547,170149.0
2022-10-27 12:10:00,90.18,90.18,90.04,90.11,159808.0,82.0547,82.0547,81.9273,81.991,159808.0
2022-10-27 12:15:00,90.11,90.16,89.97,90.0,164692.0,81.991,82.0365,81.8636,81.8909,164692.0
2022-10-27 12:20:00,90.0,90.04,89.68,89.98,569830.0,81.8909,81.9273,81.5997,81.8727,569830.0
2022-10-27 12:25:00,89.99,89.99,89.55,89.58,454015.0,81.8818,81.8818,81.4815,81.5088,454015.0
2022-10-27 12:30:00,89.57,89.81,89.57,89.75,167317.0,81.4997,81.718,81.4997,81.6634,167317.0
2022-10-27 12:35:00,89.75,89.82,89.7,89.76,115916.0,81.6634,81.7271,81.6179,81.6725,115916.0
2022-10-27 12:40:00,89.75,89.84,89.73,89.81,80741.0,81.6634,81.7453,81.6452,81.718,80741.0
2022-10-27 12:45:00,89.81,89.86,89.75,89.81,85425.0,81.718,81.7635,81.6634,81.718,85425.0
2022-10-27 12:50:00,89.81,90.02,89.81,90.01,151883.0,81.718,81.9091,81.718,81.9,151883.0
2022-10-27 12:55:00,90.02,90.12,89.94,90.1,91715.0,81.9091,82.0001,81.8363,81.9819,91715.0
2022-10-27 13:00:00,90.1,90.11,89.97,90.08,152423.0,81.9819,81.991,81.8636,81.9637,152423.0
2022-10-27 13:05:00,90.08,90.19,90.07,90.19,178146.0,81.9637,82.0638,81.9546,82.0638,178146.0
2022-10-27 13:10:00,90.18,90.19,90.07,90.09,307727.0,82.0547,82.0638,81.9546,81.9728,307727.0
2022-10-27 13:15:00,90.09,90.12,89.87,89.98,341307.0,81.9728,82.0001,81.7726,81.8727,341307.0
2022-10-27 13:20:00,89.98,89.99,89.87,89.94,102713.0,81.8727,81.8818,81.7726,81.8363,102713.0
2022-10-27 13:25:00,89.93,89.95,89.86,89.88,123191.0,81.8272,81.8454,81.7635,81.7817,123191.0
2022-10-27 13:30:00,89.88,89.92,89.83,89.9,76241.0,81.7817,81.8181,81.7362,81.7999,76241.0
2022-10-27 13:35:00,89.89,89.97,89.8,89.8,59526.0,81.7908,81.8636,81.7089,81.7089,59526.0
2022-10-27 13:40:00,89.78,89.87,89.76,89.78,150288.0,81.6907,81.7726,81.6725,81.6907,150288.0
2022-10-27 13:45:00,89.78,89.85,89.7,89.84,170647.0,81.6907,81.7544,81.6179,81.7453,170647.0
2022-10-27 13:50:00,89.85,89.87,89.73,89.74,217002.0,81.7544,81.7726,81.6452,81.6543,217002.0
2022-10-27 13:55:00,89.75,89.82,89.74,89.75,58542.0,81.6634,81.7271,81.6543,81.6634,58542.0
2022-10-27 14:00:00,89.75,89.76,89.67,89.73,115554.0,81.6634,81.6725,81.5906,81.6452,115554.0
2022-10-27 14:05:00,89.73,89.73,89.61,89.64,75512.0,81.6452,81.6452,81.5361,81.5634,75512.0
2022-10-27 14:10:00,89.65,89.71,89.59,89.69,107015.0,81.5724,81.627,81.5179,81.6088,107015.0
2022-10-27 14:15:00,89.7,89.87,89.69,89.87,66896.0,81.6179,81.7726,81.6088,81.7726,66896.0
2022-10-27 14:20:00,89.86,89.89,89.79,89.82,98488.0,81.7635,81.7908,81.6998,81.7271,98488.0
2022-10-27 14:25:00,89.82,89.82,89.59,89.59,86270.0,81.7271,81.7271,81.5179,81.5179,86270.0
2022-10-27 14:30:00,89.58,89.6,89.47,89.54,123285.0,81.5088,81.527,81.4087,81.4724,123285.0
2022-10-27 14:35:00,89.54,89.55,89.39,89.4,68274.0,81.4724,81.4815,81.3359,81.345,68274.0
2022-10-27 14:40:00,89.39,89.43,89.28,89.32,133695.0,81.3359,81.3723,81.2358,81.2722,133695.0
2022-10-27 14:45:00,89.32,89.44,89.32,89.32,92744.0,81.2722,81.3814,81.2722,81.2722,92744.0
2022-10-27 14:50:00,89.32,89.35,89.11,89.25,345813.0,81.2722,81.2995,81.0811,81.2085,345813.0
2022-10-27 14:55:00,89.25,89.26,89.07,89.09,207361.0,81.2085,81.2176,81.0447,81.0629,207361.0
2022-10-27 15:00:00,89.09,89.24,89.08,89.16,179067.0,81.0629,81.1994,81.0538,81.1266,179067.0
2022-10-27 15:05:00,89.17,89.17,88.87,88.89,215255.0,81.1357,81.1357,80.8627,80.8809,215255.0
2022-10-27 15:10:00,88.89,88.99,88.82,88.88,230955.0,80.8809,80.9719,80.8172,80.8718,230955.0
2022-10-27 15:15:00,88.88,89.08,88.86,89.06,220385.0,80.8718,81.0538,80.8536,81.0356,220385.0
2022-10-27 15:20:00,89.06,89.11,89.01,89.09,122316.0,81.0356,81.0811,80.9901,81.0629,122316.0
2022-10-27 15:25:00,89.1,89.12,88.93,89.09,206272.0,81.072,81.0902,80.9173,81.0629,206272.0
2022-10-27 15:30:00,89.08,89.24,89.0,89.18,239435.0,81.0538,81.1994,80.981,81.1448,239435.0
2022-10-27 15:35:00,89.17,89.19,89.02,89.03,220365.0,81.1357,81.1539,80.9992,81.0083,220365.0
2022-10-27 15:40:00,89.03,89.15,88.97,89.09,323701.0,81.0083,81.1175,80.9537,81.0629,323701.0
2022-10-27 15:45:00,89.09,89.09,88.82,88.85,350892.0,81.0629,81.0629,80.8172,80.8445,350892.0
2022-10-27 15:50:00,88.85,88.95,88.67,88.72,488702.0,80.8445,80.9355,80.6807,80.7262,488702.0
2022-10-27 15:55:00,88.73,88.96,88.68,88.94,741398.0,80.7353,80.9446,80.6898,80.9264,741398.0
2022-10-28 09:30:00,90.17,90.62,89.76,90.51,927010.0,82.0456,82.4551,81.6725,82.355,927010.0
2022-10-28 09:35:00,90.53,90.63,89.75,89.97,665839.0,82.3732,82.4642,81.6634,81.8636,665839.0
2022-10-28 09:40:00,89.98,90.03,89.17,89.23,1134027.0,81.8727,81.9182,81.1357,81.1903,1134027.0
2022-10-28 09:45:00,89.24,89.93,89.21,89.85,723455.0,81.1994,81.8272,81.1721,81.7544,723455.0
2022-10-28 09:50:00,89.84,90.36,89.64,90.35,439398.0,81.7453,82.2185,81.5634,82.2094,439398.0
2022-10-28 09:55:00,90.35,90.41,89.68,89.71,499631.0,82.2094,82.264,81.5997,81.627,499631.0
2022-10-28 10:00:00,89.72,89.86,89.53,89.56,521940.0,81.6361,81.7635,81.4633,81.4906,521940.0
2022-10-28 10:05:00,89.57,89.7,89.13,89.13,498745.0,81.4997,81.6179,81.0993,81.0993,498745.0
2022-10-28 10:10:00,89.13,89.29,88.96,89.22,597159.0,81.0993,81.2449,80.9446,81.1812,597159.0
2022-10-28 10:15:00,89.21,89.26,88.95,89.05,425539.0,81.1721,81.2176,80.9355,81.0265,425539.0
2022-10-28 10:20:00,89.05,89.06,88.57,88.59,507279.0,81.0265,81.0356,80.5898,80.608,507279.0
2022-10-28 10:25:00,88.58,89.07,88.56,89.04,312958.0,80.5989,81.0447,80.5807,81.0174,312958.0
2022-10-28 10:30:00,89.05,89.09,88.43,88.43,389879.0,81.0265,81.0629,80.4624,80.4624,389879.0
2022-10-28 10:35:00,88.43,88.48,87.78,87.83,613573.0,80.4624,80.5079,79.8709,79.9164,613573.0
2022-10-28 10:40:00,87.82,88.15,87.65,88.08,538447.0,79.9073,80.2076,79.7527,80.1439,538447.0
2022-10-28 10:45:00,88.09,88.4,88.03,88.39,232413.0,80.153,80.4351,80.0984,80.426,232413.0
2022-10-28 10:50:00,88.4,88.55,88.21,88.32,336785.0,80.4351,80.5716,80.2622,80.3623,336785.0
2022-10-28 10:55:00,88.33,88.64,88.31,88.63,157731.0,80.3714,80.6535,80.3532,80.6444,157731.0
2022-10-28 11:00:00,88.64,88.66,88.32,88.34,241037.0,80.6535,80.6716,80.3623,80.3805,241037.0
2022-10-28 11:05:00,88.34,88.4,88.22,88.31,224109.0,80.3805,80.4351,80.2713,80.3532,224109.0
2022-10-28 11:10:00,88.31,88.58,88.29,88.33,218774.0,80.3532,80.5989,80.335,80.3714,218774.0
2022-10-28 11:15:00,88.32,88.64,88.21,88.62,381528.0,80.3623,80.6535,80.2622,80.6353,381528.0
2022-10-28 11:20:00,88.62,88.67,88.26,88.32,516211.0,80.6353,80.6807,80.3077,80.3623,516211.0
2022-10-28 11:25:00,88.32,88.36,88.1,88.22,375839.0,80.3623,80.3987,80.1621,80.2713,375839.0
2022-10-28 11:30:00,88.22,88.27,88.14,88.24,188007.0,80.2713,80.3168,80.1985,80.2895,188007.0
2022-10-28 11:35:00,88.24,88.29,87.94,88.15,231732.0,80.2895,80.335,80.0165,80.2076,231732.0
2022-10-28 11:40:00,88.14,88.16,88.0,88.05,116225.0,80.1985,80.2167,80.0711,80.1166,116225.0
2022-10-28 11:45:00,88.04,88.45,88.04,88.42,150380.0,80.1075,80.4806,80.1075,80.4533,150380.0
2022-10-28 11:50:00,88.41,88.57,88.4,88.51,204197.0,80.4442,80.5898,80.4351,80.5352,204197.0
2022-10-28 11:55:00,88.52,88.73,88.51,88.65,114066.0,80.5443,80.7353,80.5352,80.6626,114066.0
2022-10-28 12:00:00,88.64,88.72,88.6,88.65,116916.0,80.6535,80.7262,80.6171,80.6626,116916.0
2022-10-28 12:05:00,88.65,88.66,88.5,88.53,113467.0,80.6626,80.6716,80.5261,80.5534,113467.0
2022-10-28 12:10:00,88.53,88.84,88.52,88.83,206243.0,80.5534,80.8354,80.5443,80.8263,206243.0
2022-10-28 12:15:00,88.82,88.89,88.73,88.77,131197.0,80.8172,80.8809,80.7353,80.7717,131197.0
2022-10-28 12:20:00,88.78,88.91,88.74,88.9,122100.0,80.7808,80.8991,80.7444,80.89,122100.0
2022-10-28 12:25:00,88.9,89.09,88.89,89.09,126145.0,80.89,81.0629,80.8809,81.0629,126145.0
2022-10-28 12:30:00,89.09,89.12,89.04,89.08,172903.0,81.0629,81.0902,81.0174,81.0538,172903.0
2022-10-28 12:35:00,89.07,89.12,88.93,89.06,194352.0,81.0447,81.0902,80.9173,81.0356,194352.0
2022-10-28 12:40:00,89.06,89.15,89.03,89.08,150647.0,81.0356,81.1175,81.0083,81.0538,150647.0
2022-10-28 12:45:00,89.08,89.2,89.02,89.2,127923.0,81.0538,81.163,80.9992,81.163,127923.0
2022-10-28 12:50:00,89.19,89.2,89.03,89.06,165967.0,81.1539,81.163,81.0083,81.0356,165967.0
2022-10-28 12:55:00,89.07,89.07,88.85,88.86,116728.0,81.0447,81.0447,80.8445,80.8536,116728.0
2022-10-28 13:00:00,88.86,88.96,88.84,88.92,127666.0,80.8536,80.9446,80.8354,80.9082,127666.0
2022-10-28 13:05:00,88.92,89.06,88.9,89.0,120227.0,80.9082,81.0356,80.89,80.981,120227.0
2022-10-28 13:10:00,88.99,89.07,88.95,89.04,160536.0,80.9719,81.0447,80.9355,81.0174,160536.0
2022-10-28 13:15:00,89.05,89.11,89.02,89.03,104349.0,81.0265,81.0811,80.9992,81.0083,104349.0
2022-10-28 13:20:00,89.02,89.07,88.96,89.04,91984.0,80.9992,81.0447,80.9446,81.0174,91984.0
2022-10-28 13:25:00,89.03,89.05,88.96,89.02,65914.0,81.0083,81.0265,80.9446,80.9992,65914.0
2022-10-28 13:30:00,89.03,89.03,88.9,89.02,210008.0,81.0083,81.0083,80.89,80.9992,210008.0
2022-10-28 13:35:00,89.02,89.09,88.99,89.08,107982.0,80.9992,81.0629,80.9719,81.0538,107982.0
2022-10-28 13:40:00,89.08,89.08,89.0,89.04,115310.0,81.0538,81.0538,80.981,81.0174,115310.0
2022-10-28 13:45:00,89.03,89.17,89.03,89.16,111034.0,81.0083,81.1357,81.0083,81.1266,111034.0
2022-10-28 13:50:00,89.16,89.22,89.14,89.21,106156.0,81.1266,81.1812,81.1084,81.1721,106156.0
2022-10-28 13:55:00,89.21,89.24,89.17,89.2,123357.0,81.1721,81.1994,81.1357,81.163,123357.0
2022-10-28 14:00:00,89.2,89.29,89.19,89.25,136205.0,81.163,81.2449,81.1539,81.2085,136205.0
2022-10-28 14:05:00,89.24,89.25,88.97,89.0,204833.0,81.1994,81.2085,80.9537,80.981,204833.0
2022-10-28 14:10:00,89.0,89.11,88.98,89.11,157619.0,80.981,81.0811,80.9628,81.0811,157619.0
2022-10-28 14:15:00,89.1,89.22,89.08,89.19,106527.0,81.072,81.1812,81.0538,81.1539,106527.0
2022-10-28 14:20:00,89.2,89.21,89.07,89.07,90465.0,81.163,81.1721,81.0447,81.0447,90465.0
2022-10-28 14:25:00,89.07,89.11,89.0,89.09,103622.0,81.0447,81.0811,80.981,81.0629,103622.0
2022-10-28 14:30:00,89.09,89.3,89.07,89.28,95421.0,81.0629,81.254,81.0447,81.2358,95421.0
2022-10-28 14:35:00,89.29,89.34,89.28,89.32,98489.0,81.2449,81.2904,81.2358,81.2722,98489.0
2022-10-28 14:40:00,89.32,89.33,89.22,89.32,83892.0,81.2722,81.2813,81.1812,81.2722,83892.0
2022-10-28 14:45:00,89.31,89.38,89.3,89.35,141839.0,81.2631,81.3268,81.254,81.2995,141839.0
2022-10-28 14:50:00,89.36,89.4,89.31,89.36,123712.0,81.3086,81.345,81.2631,81.3086,123712.0
2022-10-28 14:55:00,89.37,89.41,89.34,89.4,83749.0,81.3177,81.3541,81.2904,81.345,83749.0
2022-10-28 15:00:00,89.41,89.49,89.3,89.31,121717.0,81.3541,81.4269,81.254,81.2631,121717.0
2022-10-28 15:05:00,89.31,89.36,89.2,89.23,266238.0,81.2631,81.3086,81.163,81.1903,266238.0
2022-10-28 15:10:00,89.22,89.27,89.21,89.24,165629.0,81.1812,81.2267,81.1721,81.1994,165629.0
2022-10-28 15:15:00,89.24,89.26,89.04,89.05,181731.0,81.1994,81.2176,81.0174,81.0265,181731.0
2022-10-28 15:20:00,89.05,89.06,88.96,89.04,109156.0,81.0265,81.0356,80.9446,81.0174,109156.0
2022-10-28 15:25:00,89.04,89.18,89.02,89.1,141414.0,81.0174,81.1448,80.9992,81.072,141414.0
2022-10-28 15:30:00,89.09,89.11,88.99,89.08,149899.0,81.0629,81.0811,80.9719,81.0538,149899.0
2022-10-28 15:35:00,89.09,89.13,89.02,89.06,165942.0,81.0629,81.0993,80.9992,81.0356,165942.0
2022-10-28 15:40:00,89.05,89.16,89.04,89.11,230019.0,81.0265,81.1266,81.0174,81.0811,230019.0
2022-10-28 15:45:00,89.11,89.15,89.04,89.07,201872.0,81.0811,81.1175,81.0174,81.0447,201872.0
2022-10-28 15:50:00,89.06,89.15,89.04,89.09,360746.0,81.0356,81.1175,81.0174,81.0629,360746.0
2022-10-28 15:55:00,89.09,89.36,89.08,89.27,814345.0,81.0629,81.3086,81.0538,81.2267,814345.0
2022-10-31 09:30:00,88.27,89.57,88.27,89.24,1060745.0,80.3168,81.4997,80.3168,81.1994,1060745.0
2022-10-31 09:35:00,89.27,89.48,89.08,89.48,604196.0,81.2267,81.4178,81.0538,81.4178,604196.0
2022-10-31 09:40:00,89.49,90.1,89.49,90.0,519852.0,81.4269,81.9819,81.4269,81.8909,519852.0
2022-10-31 09:45:00,90.01,90.11,89.81,89.82,324934.0,81.9,81.991,81.718,81.7271,324934.0
2022-10-31 09:50:00,89.81,90.12,89.76,90.1,346321.0,81.718,82.0001,81.6725,81.9819,346321.0
2022-10-31 09:55:00,90.11,90.18,89.73,89.76,526724.0,81.991,82.0547,81.6452,81.6725,526724.0
2022-10-31 10:00:00,89.76,90.2,89.76,90.14,298359.0,81.6725,82.0729,81.6725,82.0183,298359.0
2022-10-31 10:05:00,90.13,90.24,89.98,90.18,242375.0,82.0092,82.1093,81.8727,82.0547,242375.0
2022-10-31 10:10:00,90.18,90.38,90.02,90.32,229812.0,82.0547,82.2367,81.9091,82.1821,229812.0
2022-10-31 10:15:00,90.32,90.74,90.26,90.5,318908.0,82.1821,82.5642,82.1275,82.3459,318908.0
2022-10-31 10:20:00,90.5,90.76,90.44,90.65,268362.0,82.3459,82.5824,82.2913,82.4823,268362.0
2022-10-31 10:25:00,90.66,90.7,90.45,90.59,206376.0,82.4914,82.5278,82.3004,82.4278,206376.0
2022-10-31 10:30:00,90.59,90.86,90.59,90.72,240701.0,82.4278,82.6734,82.4278,82.546,240701.0
2022-10-31 10:35:00,90.72,90.88,90.56,90.87,164706.0,82.546,82.6916,82.4005,82.6825,164706.0
2022-10-31 10:40:00,90.88,91.18,90.87,91.09,402311.0,82.6916,82.9646,82.6825,82.8827,402311.0
2022-10-31 10:45:00,91.09,91.14,90.9,90.95,439522.0,82.8827,82.9282,82.7098,82.7553,439522.0
2022-10-31 10:50:00,90.96,91.14,90.95,91.04,225460.0,82.7644,82.9282,82.7553,82.8372,225460.0
2022-10-31 10:55:00,91.03,91.09,90.86,90.96,198869.0,82.8281,82.8827,82.6734,82.7644,198869.0
2022-10-31 11:00:00,90.96,90.99,90.78,90.8,154570.0,82.7644,82.7917,82.6006,82.6188,154570.0
2022-10-31 11:05:00,90.8,91.0,90.76,90.97,178317.0,82.6188,82.8008,82.5824,82.7735,178317.0
2022-10-31 11:10:00,90.96,91.04,90.68,90.8,162795.0,82.7644,82.8372,82.5096,82.6188,162795.0
2022-10-31 11:15:00,90.8,90.83,90.69,90.71,139390.0,82.6188,82.6461,82.5187,82.5369,139390.0
2022-10-31 11:20:00,90.71,90.97,90.64,90.96,221359.0,82.5369,82.7735,82.4732,82.7644,221359.0
2022-10-31 11:25:00,90.96,91.01,90.81,90.82,229928.0,82.7644,82.8099,82.6279,82.637,229928.0
2022-10-31 11:30:00,90.82,90.82,90.68,90.68,238249.0,82.637,82.637,82.5096,82.5096,238249.0
2022-10-31 11:35:00,90.66,90.73,90.56,90.63,272843.0,82.4914,82.5551,82.4005,82.4642,272843.0
2022-10-31 11:40:00,90.63,90.87,90.59,90.86,269141.0,82.4642,82.6825,82.4278,82.6734,269141.0
2022-10-31 11:45:00,90.87,90.94,90.81,90.94,274243.0,82.6825,82.7462,82.6279,82.7462,274243.0
2022-10-31 11:50:00,90.93,90.93,90.74,90.74,108789.0,82.7371,82.7371,82.5642,82.5642,108789.0
2022-10-31 11:55:00,90.74,90.82,89.83,90.16,2637061.0,82.5642,82.637,81.7362,82.0365,2637061.0
2022-10-31 12:00:00,90.16,90.28,89.64,90.14,2054209.0,82.0365,82.1457,81.5634,82.0183,2054209.0
2022-10-31 12:05:00,90.13,90.13,89.52,89.55,655078.0,82.0092,82.0092,81.4542,81.4815,655078.0
2022-10-31 12:10:00,89.58,89.88,89.57,89.81,521609.0,81.5088,81.7817,81.4997,81.718,521609.0
2022-10-31 12:15:00,89.8,90.04,89.74,89.86,510038.0,81.7089,81.9273,81.6543,81.7635,510038.0
2022-10-31 12:20:00,89.86,89.87,89.31,89.43,318806.0,81.7635,81.7726,81.2631,81.3723,318806.0
2022-10-31 12:25:00,89.42,89.69,89.36,89.64,286417.0,81.3632,81.6088,81.3086,81.5634,286417.0
2022-10-31 12:30:00,89.63,89.64,89.32,89.37,156000.0,81.5543,81.5634,81.2722,81.3177,156000.0
2022-10-31 12:35:00,89.34,89.43,89.0,89.27,210304.0,81.2904,81.3723,80.981,81.2267,210304.0
2022-10-31 12:40:00,89.28,89.37,89.21,89.37,232692.0,81.2358,81.3177,81.1721,81.3177,232692.0
2022-10-31 12:45:00,89.39,89.43,89.33,89.41,177972.0,81.3359,81.3723,81.2813,81.3541,177972.0
2022-10-31 12:50:00,89.41,89.62,89.39,89.51,161205.0,81.3541,81.5452,81.3359,81.4451,161205.0
2022-10-31 12:55:00,89.52,89.69,89.44,89.54,415184.0,81.4542,81.6088,81.3814,81.4724,415184.0
2022-10-31 13:00:00,89.56,89.79,89.55,89.73,308733.0,81.4906,81.6998,81.4815,81.6452,308733.0
2022-10-31 13:05:00,89.73,89.95,89.6,89.93,260882.0,81.6452,81.8454,81.527,81.8272,260882.0
2022-10-31 13:10:00,89.93,89.98,89.85,89.95,234275.0,81.8272,81.8727,81.7544,81.8454,234275.0
2022-10-31 13:15:00,89.95,89.99,89.81,89.99,221619.0,81.8454,81.8818,81.718,81.8818,221619.0
2022-10-31 13:20:00,89.99,90.01,89.9,89.9,96663.0,81.8818,81.9,81.7999,81.7999,96663.0
2022-10-31 13:25:00,89.91,90.01,89.88,89.96,95667.0,81.809,81.9,81.7817,81.8545,95667.0
2022-10-31 13:30:00,89.95,89.99,89.83,89.96,76634.0,81.8454,81.8818,81.7362,81.8545,76634.0
2022-10-31 13:35:00,89.96,90.2,89.95,90.1,210825.0,81.8545,82.0729,81.8454,81.9819,210825.0
2022-10-31 13:40:00,90.11,90.15,90.03,90.14,118575.0,81.991,82.0274,81.9182,82.0183,118575.0
2022-10-31 13:45:00,90.14,90.18,89.97,90.06,104721.0,82.0183,82.0547,81.8636,81.9455,104721.0
2022-10-31 13:50:00,90.08,90.12,89.92,90.0,104402.0,81.9637,82.0001,81.8181,81.8909,104402.0
2022-10-31 13:55:00,90.0,90.09,89.95,90.07,192455.0,81.8909,81.9728,81.8454,81.9546,192455.0
2022-10-31 14:00:00,90.09,90.21,90.05,90.2,204950.0,81.9728,82.082,81.9364,82.0729,204950.0
2022-10-31 14:05:00,90.2,90.24,90.06,90.1,226869.0,82.0729,82.1093,81.9455,81.9819,226869.0
2022-10-31 14:10:00,90.1,90.18,90.07,90.14,152164.0,81.9819,82.0547,81.9546,82.0183,152164.0
2022-10-31 14:15:00,90.13,90.41,90.13,90.41,172441.0,82.0092,82.264,82.0092,82.264,172441.0
2022-10-31 14:20:00,90.41,90.51,90.37,90.49,259585.0,82.264,82.355,82.2276,82.3368,259585.0
2022-10-31 14:25:00,90.49,90.58,90.43,90.44,294329.0,82.3368,82.4187,82.2822,82.2913,294329.0
2022-10-31 14:30:00,90.44,90.46,90.38,90.41,157677.0,82.2913,82.3095,82.2367,82.264,157677.0
2022-10-31 14:35:00,90.4,90.53,90.37,90.52,148415.0,82.2549,82.3732,82.2276,82.3641,148415.0
2022-10-31 14:40:00,90.51,90.57,90.47,90.5,132130.0,82.355,82.4096,82.3186,82.3459,132130.0
2022-10-31 14:45:00,90.49,90.61,90.45,90.5,153405.0,82.3368,82.446,82.3004,82.3459,153405.0
2022-10-31 14:50:00,90.5,90.51,90.42,90.45,141600.0,82.3459,82.355,82.2731,82.3004,141600.0
2022-10-31 14:55:00,90.44,90.53,90.34,90.42,232668.0,82.2913,82.3732,82.2003,82.2731,232668.0
2022-10-31 15:00:00,90.43,90.44,90.26,90.28,349868.0,82.2822,82.2913,82.1275,82.1457,349868.0
2022-10-31 15:05:00,90.27,90.35,90.16,90.21,192322.0,82.1366,82.2094,82.0365,82.082,192322.0
2022-10-31 15:10:00,90.21,90.32,90.21,90.26,212144.0,82.082,82.1821,82.082,82.1275,212144.0
2022-10-31 15:15:00,90.26,90.38,90.21,90.37,174817.0,82.1275,82.2367,82.082,82.2276,174817.0
2022-10-31 15:20:00,90.37,90.46,90.3,90.4,178812.0,82.2276,82.3095,82.1639,82.2549,178812.0
2022-10-31 15:25:00,90.39,90.44,90.34,90.41,182839.0,82.2458,82.2913,82.2003,82.264,182839.0
2022-10-31 15:30:00,90.41,90.5,90.32,90.46,313252.0,82.264,82.3459,82.1821,82.3095,313252.0
2022-10-31 15:35:00,90.45,90.51,90.38,90.42,238444.0,82.3004,82.355,82.2367,82.2731,238444.0
2022-10-31 15:40:00,90.41,90.5,90.4,90.49,239634.0,82.264,82.3459,82.2549,82.3368,239634.0
2022-10-31 15:45:00,90.48,90.5,90.34,90.34,264141.0,82.3277,82.3459,82.2003,82.2003,264141.0
2022-10-31 15:50:00,90.34,90.35,90.09,90.1,492915.0,82.2003,82.2094,81.9728,81.9819,492915.0
2022-10-31 15:55:00,90.11,90.21,89.92,89.99,982786.0,81.991,82.082,81.8181,81.8818,982786.0
2022-11-01 09:30:00,91.51,91.55,90.71,91.02,1065385.0,83.2649,83.3013,82.5369,82.819,1065385.0
2022-11-01 09:35:00,91.02,91.25,90.69,91.21,804611.0,82.819,83.0283,82.5187,82.9919,804611.0
2022-11-01 09:40:00,91.21,91.42,90.96,91.01,673091.0,82.9919,83.183,82.7644,82.8099,673091.0
2022-11-01 09:45:00,91.01,91.05,90.74,90.88,327017.0,82.8099,82.8463,82.5642,82.6916,327017.0
2022-11-01 09:50:00,90.87,91.02,90.72,90.98,431307.0,82.6825,82.819,82.546,82.7826,431307.0
2022-11-01 09:55:00,90.98,91.01,90.85,90.95,164888.0,82.7826,82.8099,82.6643,82.7553,164888.0
2022-11-01 10:00:00,90.94,91.0,90.55,90.74,521664.0,82.7462,82.8008,82.3914,82.5642,521664.0
2022-11-01 10:05:00,90.74,90.88,90.66,90.79,268209.0,82.5642,82.6916,82.4914,82.6097,268209.0
2022-11-01 10:10:00,90.78,90.98,90.72,90.8,353609.0,82.6006,82.7826,82.546,82.6188,353609.0
2022-11-01 10:15:00,90.8,90.97,90.74,90.87,276950.0,82.6188,82.7735,82.5642,82.6825,276950.0
2022-11-01 10:20:00,90.86,91.2,90.77,91.09,301367.0,82.6734,82.9828,82.5915,82.8827,301367.0
2022-11-01 10:25:00,91.09,91.15,91.01,91.05,252707.0,82.8827,82.9373,82.8099,82.8463,252707.0
2022-11-01 10:30:00,91.06,91.2,90.98,91.17,165807.0,82.8554,82.9828,82.7826,82.9555,165807.0
2022-11-01 10:35:00,91.16,91.2,90.86,90.88,183750.0,82.9464,82.9828,82.6734,82.6916,183750.0
2022-11-01 10:40:00,90.88,90.89,90.56,90.62,231264.0,82.6916,82.7007,82.4005,82.4551,231264.0
2022-11-01 10:45:00,90.63,90.8,90.51,90.76,369401.0,82.4642,82.6188,82.355,82.5824,369401.0
2022-11-01 10:50:00,90.76,90.84,90.54,90.59,138119.0,82.5824,82.6552,82.3823,82.4278,138119.0
2022-11-01 10:55:00,90.59,90.61,90.32,90.36,220960.0,82.4278,82.446,82.1821,82.2185,220960.0
2022-11-01 11:00:00,90.37,90.55,90.35,90.47,253800.0,82.2276,82.3914,82.2094,82.3186,253800.0
2022-11-01 11:05:00,90.47,90.57,90.36,90.5,214378.0,82.3186,82.4096,82.2185,82.3459,214378.0
2022-11-01 11:10:00,90.5,90.78,90.46,90.77,216493.0,82.3459,82.6006,82.3095,82.5915,216493.0
2022-11-01 11:15:00,90.77,90.83,90.64,90.64,415941.0,82.5915,82.6461,82.4732,82.4732,415941.0
2022-11-01 11:20:00,90.64,90.81,90.64,90.77,141075.0,82.4732,82.6279,82.4732,82.5915,141075.0
2022-11-01 11:25:00,90.77,90.96,90.74,90.93,120327.0,82.5915,82.7644,82.5642,82.7371,120327.0
2022-11-01 11:30:00,90.93,91.03,90.81,90.91,206378.0,82.7371,82.8281,82.6279,82.7189,206378.0
2022-11-01 11:35:00,90.92,90.99,90.67,90.71,214668.0,82.728,82.7917,82.5005,82.5369,214668.0
2022-11-01 11:40:00,90.71,90.87,90.7,90.79,102565.0,82.5369,82.6825,82.5278,82.6097,102565.0
2022-11-01 11:45:00,90.79,90.99,90.73,90.94,116059.0,82.6097,82.7917,82.5551,82.7462,116059.0
2022-11-01 11:50:00,90.93,91.0,90.86,90.91,93271.0,82.7371,82.8008,82.6734,82.7189,93271.0
2022-11-01 11:55:00,90.92,91.0,90.83,90.97,74778.0,82.728,82.8008,82.6461,82.7735,74778.0
2022-11-01 12:00:00,90.96,91.12,90.93,91.1,109430.0,82.7644,82.91,82.7371,82.8918,109430.0
2022-11-01 12:05:00,91.12,91.3,91.02,91.05,246732.0,82.91,83.0738,82.819,82.8463,246732.0
2022-11-01 12:10:00,91.05,91.28,90.91,91.26,426221.0,82.8463,83.0556,82.7189,83.0374,426221.0
2022-11-01 12:15:00,91.26,91.26,90.96,91.08,480709.0,83.0374,83.0374,82.7644,82.8736,480709.0
2022-11-01 12:20:00,91.08,91.3,91.06,91.24,255579.0,82.8736,83.0738,82.8554,83.0192,255579.0
2022-11-01 12:25:00,91.24,91.29,91.07,91.13,184196.0,83.0192,83.0647,82.8645,82.9191,184196.0
2022-11-01 12:30:00,91.13,91.27,91.1,91.26,123551.0,82.9191,83.0465,82.8918,83.0374,123551.0
2022-11-01 12:35:00,91.27,91.3,91.13,91.29,235144.0,83.0465,83.0738,82.9191,83.0647,235144.0
2022-11-01 12:40:00,91.29,91.31,91.08,91.14,184567.0,83.0647,83.0829,82.8736,82.9282,184567.0
2022-11-01 12:45:00,91.13,91.21,91.07,91.13,136615.0,82.9191,82.9919,82.8645,82.9191,136615.0
2022-11-01 12:50:00,91.13,91.14,90.93,91.01,83216.0,82.9191,82.9282,82.7371,82.8099,83216.0
2022-11-01 12:55:00,91.01,91.03,90.88,90.98,92680.0,82.8099,82.8281,82.6916,82.7826,92680.0
2022-11-01 13:00:00,90.99,91.05,90.89,91.0,115851.0,82.7917,82.8463,82.7007,82.8008,115851.0
2022-11-01 13:05:00,91.0,91.1,90.95,90.98,143377.0,82.8008,82.8918,82.7553,82.7826,143377.0
2022-11-01 13:10:00,90.98,91.16,90.93,91.12,110916.0,82.7826,82.9464,82.7371,82.91,110916.0
2022-11-01 13:15:00,91.12,91.2,91.11,91.15,66060.0,82.91,82.9828,82.9009,82.9373,66060.0
2022-11-01 13:20:00,91.16,91.26,91.15,91.2,97412.0,82.9464,83.0374,82.9373,82.9828,97412.0
2022-11-01 13:25:00,91.2,91.25,91.08,91.09,80829.0,82.9828,83.0283,82.8736,82.8827,80829.0
2022-11-01 13:30:00,91.09,91.09,91.0,91.02,73287.0,82.8827,82.8827,82.8008,82.819,73287.0
2022-11-01 13:35:00,91.02,91.05,90.92,90.94,76977.0,82.819,82.8463,82.728,82.7462,76977.0
2022-11-01 13:40:00,90.93,90.97,90.9,90.97,90189.0,82.7371,82.7735,82.7098,82.7735,90189.0
2022-11-01 13:45:00,90.97,91.04,90.86,90.87,103665.0,82.7735,82.8372,82.6734,82.6825,103665.0
2022-11-01 13:50:00,90.87,90.95,90.84,90.93,120898.0,82.6825,82.7553,82.6552,82.7371,120898.0
2022-11-01 13:55:00,90.93,90.97,90.83,90.95,109953.0,82.7371,82.7735,82.6461,82.7553,109953.0
2022-11-01 14:00:00,90.95,90.99,90.9,90.93,91614.0,82.7553,82.7917,82.7098,82.7371,91614.0
2022-11-01 14:05:00,90.93,90.98,90.84,90.96,100102.0,82.7371,82.7826,82.6552,82.7644,100102.0
2022-11-01 14:10:00,90.95,90.95,90.82,90.86,60885.0,82.7553,82.7553,82.637,82.6734,60885.0
2022-11-01 14:15:00,90.86,90.96,90.85,90.88,150632.0,82.6734,82.7644,82.6643,82.6916,150632.0
2022-11-01 14:20:00,90.88,90.93,90.82,90.88,118796.0,82.6916,82.7371,82.637,82.6916,118796.0
2022-11-01 14:25:00,90.88,90.99,90.85,90.99,82464.0,82.6916,82.7917,82.6643,82.7917,82464.0
2022-11-01 14:30:00,90.99,91.09,90.91,90.94,197151.0,82.7917,82.8827,82.7189,82.7462,197151.0
2022-11-01 14:35:00,90.94,91.08,90.91,91.03,130487.0,82.7462,82.8736,82.7189,82.8281,130487.0
2022-11-01 14:40:00,91.03,91.07,90.89,90.94,104008.0,82.8281,82.8645,82.7007,82.7462,104008.0
2022-11-01 14:45:00,90.94,90.97,90.79,90.86,104797.0,82.7462,82.7735,82.6097,82.6734,104797.0
2022-11-01 14:50:00,90.85,91.06,90.83,91.02,123655.0,82.6643,82.8554,82.6461,82.819,123655.0
2022-11-01 14:55:00,91.03,91.2,91.02,91.18,118096.0,82.8281,82.9828,82.819,82.9646,118096.0
2022-11-01 15:00:00,91.18,91.24,91.12,91.22,189573.0,82.9646,83.0192,82.91,83.001,189573.0
2022-11-01 15:05:00,91.22,91.26,91.17,91.2,110787.0,83.001,83.0374,82.9555,82.9828,110787.0
2022-11-01 15:10:00,91.2,91.21,91.04,91.11,143865.0,82.9828,82.9919,82.8372,82.9009,143865.0
2022-11-01 15:15:00,91.1,91.13,91.03,91.12,149439.0,82.8918,82.9191,82.8281,82.91,149439.0
2022-11-01 15:20:00,91.12,91.13,90.99,91.0,122275.0,82.91,82.9191,82.7917,82.8008,122275.0
2022-11-01 15:25:00,91.0,91.0,90.9,90.91,104501.0,82.8008,82.8008,82.7098,82.7189,104501.0
2022-11-01 15:30:00,90.92,90.95,90.85,90.9,146699.0,82.728,82.7553,82.6643,82.7098,146699.0
2022-11-01 15:35:00,90.9,91.04,90.83,90.83,175776.0,82.7098,82.8372,82.6461,82.6461,175776.0
2022-11-01 15:40:00,90.83,90.94,90.8,90.84,213022.0,82.6461,82.7462,82.6188,82.6552,213022.0
2022-11-01 15:45:00,90.84,90.98,90.79,90.96,326521.0,82.6552,82.7826,82.6097,82.7644,326521.0
2022-11-01 15:50:00,90.96,91.07,90.93,90.95,403857.0,82.7644,82.8645,82.7371,82.7553,403857.0
2022-11-01 15:55:00,90.97,90.97,90.85,90.86,565802.0,82.7735,82.7735,82.6643,82.6734,565802.0
2022-11-02 09:30:00,90.6,90.6,89.93,90.06,592420.0,82.4369,82.4369,81.8272,81.9455,592420.0
2022-11-02 09:35:00,90.06,90.1,89.79,89.86,342468.0,81.9455,81.9819,81.6998,81.7635,342468.0
2022-11-02 09:40:00,89.86,90.12,89.72,89.96,330170.0,81.7635,82.0001,81.6361,81.8545,330170.0
2022-11-02 09:45:00,89.94,90.17,89.81,89.86,523034.0,81.8363,82.0456,81.718,81.7635,523034.0
2022-11-02 09:50:00,89.84,89.84,89.41,89.54,355438.0,81.7453,81.7453,81.3541,81.4724,355438.0
2022-11-02 09:55:00,89.54,89.54,89.14,89.15,327733.0,81.4724,81.4724,81.1084,81.1175,327733.0
2022-11-02 10:00:00,89.14,89.5,89.14,89.37,250204.0,81.1084,81.436,81.1084,81.3177,250204.0
2022-11-02 10:05:00,89.37,89.49,88.95,89.0,268927.0,81.3177,81.4269,80.9355,80.981,268927.0
2022-11-02 10:10:00,89.0,89.24,88.99,89.12,259697.0,80.981,81.1994,80.9719,81.0902,259697.0
2022-11-02 10:15:00,89.12,89.35,89.11,89.27,247839.0,81.0902,81.2995,81.0811,81.2267,247839.0
2022-11-02 10:20:00,89.26,89.56,89.26,89.5,296147.0,81.2176,81.4906,81.2176,81.436,296147.0
2022-11-02 10:25:00,89.49,89.56,89.15,89.2,188859.0,81.4269,81.4906,81.1175,81.163,188859.0
2022-11-02 10:30:00,89.2,89.57,89.17,89.57,225267.0,81.163,81.4997,81.1357,81.4997,225267.0
2022-11-02 10:35:00,89.55,89.58,89.17,89.24,203846.0,81.4815,81.5088,81.1357,81.1994,203846.0
2022-11-02 10:40:00,89.23,89.47,89.15,89.44,125336.0,81.1903,81.4087,81.1175,81.3814,125336.0
2022-11-02 10:45:00,89.43,89.72,89.42,89.6,168981.0,81.3723,81.6361,81.3632,81.527,168981.0
2022-11-02 10:50:00,89.6,89.72,89.59,89.68,282983.0,81.527,81.6361,81.5179,81.5997,282983.0
2022-11-02 10:55:00,89.68,89.81,89.66,89.79,199047.0,81.5997,81.718,81.5815,81.6998,199047.0
2022-11-02 11:00:00,89.79,89.96,89.79,89.95,150364.0,81.6998,81.8545,81.6998,81.8454,150364.0
2022-11-02 11:05:00,89.95,89.97,89.86,89.92,115203.0,81.8454,81.8636,81.7635,81.8181,115203.0
2022-11-02 11:10:00,89.92,90.13,89.92,90.07,235248.0,81.8181,82.0092,81.8181,81.9546,235248.0
2022-11-02 11:15:00,90.07,90.3,90.05,90.23,216185.0,81.9546,82.1639,81.9364,82.1002,216185.0
2022-11-02 11:20:00,90.23,90.36,90.14,90.35,154600.0,82.1002,82.2185,82.0183,82.2094,154600.0
2022-11-02 11:25:00,90.34,90.47,90.26,90.33,253824.0,82.2003,82.3186,82.1275,82.1912,253824.0
2022-11-02 11:30:00,90.33,90.5,90.3,90.49,114577.0,82.1912,82.3459,82.1639,82.3368,114577.0
2022-11-02 11:35:00,90.48,90.67,90.48,90.63,193075.0,82.3277,82.5005,82.3277,82.4642,193075.0
2022-11-02 11:40:00,90.62,90.72,90.5,90.62,167967.0,82.4551,82.546,82.3459,82.4551,167967.0
2022-11-02 11:45:00,90.61,90.7,90.55,90.6,109121.0,82.446,82.5278,82.3914,82.4369,109121.0
2022-11-02 11:50:00,90.59,90.66,90.49,90.58,146305.0,82.4278,82.4914,82.3368,82.4187,146305.0
2022-11-02 11:55:00,90.57,90.78,90.53,90.7,245498.0,82.4096,82.6006,82.3732,82.5278,245498.0
2022-11-02 12:00:00,90.7,90.77,90.68,90.73,144051.0,82.5278,82.5915,82.5096,82.5551,144051.0
2022-11-02 12:05:00,90.74,90.82,90.52,90.55,130092.0,82.5642,82.637,82.3641,82.3914,130092.0
2022-11-02 12:10:00,90.54,90.56,90.3,90.31,221374.0,82.3823,82.4005,82.1639,82.173,221374.0
2022-11-02 12:15:00,90.3,90.36,90.19,90.26,157962.0,82.1639,82.2185,82.0638,82.1275,157962.0
2022-11-02 12:20:00,90.25,90.28,90.14,90.17,465200.0,82.1184,82.1457,82.0183,82.0456,465200.0
2022-11-02 12:25:00,90.17,90.37,90.17,90.35,113646.0,82.0456,82.2276,82.0456,82.2094,113646.0
2022-11-02 12:30:00,90.36,90.45,90.35,90.42,126018.0,82.2185,82.3004,82.2094,82.2731,126018.0
2022-11-02 12:35:00,90.41,90.45,90.24,90.28,73907.0,82.264,82.3004,82.1093,82.1457,73907.0
2022-11-02 12:40:00,90.28,90.33,90.23,90.33,105087.0,82.1457,82.1912,82.1002,82.1912,105087.0
2022-11-02 12:45:00,90.32,90.35,90.23,90.28,73017.0,82.1821,82.2094,82.1002,82.1457,73017.0
2022-11-02 12:50:00,90.28,90.34,90.2,90.28,52955.0,82.1457,82.2003,82.0729,82.1457,52955.0
2022-11-02 12:55:00,90.28,90.33,90.19,90.3,97039.0,82.1457,82.1912,82.0638,82.1639,97039.0
2022-11-02 13:00:00,90.3,90.36,90.24,90.25,108093.0,82.1639,82.2185,82.1093,82.1184,108093.0
2022-11-02 13:05:00,90.25,90.3,90.1,90.15,76262.0,82.1184,82.1639,81.9819,82.0274,76262.0
2022-11-02 13:10:00,90.15,90.23,90.09,90.13,91865.0,82.0274,82.1002,81.9728,82.0092,91865.0
2022-11-02 13:15:00,90.12,90.18,90.06,90.16,87246.0,82.0001,82.0547,81.9455,82.0365,87246.0
2022-11-02 13:20:00,90.16,90.19,90.07,90.08,68087.0,82.0365,82.0638,81.9546,81.9637,68087.0
2022-11-02 13:25:00,90.06,90.07,89.97,90.03,93922.0,81.9455,81.9546,81.8636,81.9182,93922.0
2022-11-02 13:30:00,90.03,90.18,90.01,90.14,117880.0,81.9182,82.0547,81.9,82.0183,117880.0
2022-11-02 13:35:00,90.14,90.19,90.12,90.16,200395.0,82.0183,82.0638,82.0001,82.0365,200395.0
2022-11-02 13:40:00,90.16,90.21,90.13,90.18,69103.0,82.0365,82.082,82.0092,82.0547,69103.0
2022-11-02 13:45:00,90.19,90.46,90.18,90.44,131130.0,82.0638,82.3095,82.0547,82.2913,131130.0
2022-11-02 13:50:00,90.45,90.5,90.43,90.44,157114.0,82.3004,82.3459,82.2822,82.2913,157114.0
2022-11-02 13:55:00,90.44,90.45,90.3,90.34,111168.0,82.2913,82.3004,82.1639,82.2003,111168.0
2022-11-02 14:00:00,90.34,91.01,90.15,90.73,1506597.0,82.2003,82.8099,82.0274,82.5551,1506597.0
2022-11-02 14:05:00,90.74,90.95,90.63,90.83,464785.0,82.5642,82.7553,82.4642,82.6461,464785.0
2022-11-02 14:10:00,90.82,90.92,90.63,90.64,318605.0,82.637,82.728,82.4642,82.4732,318605.0
2022-11-02 14:15:00,90.64,90.7,90.35,90.49,298843.0,82.4732,82.5278,82.2094,82.3368,298843.0
2022-11-02 14:20:00,90.48,90.54,90.39,90.43,167936.0,82.3277,82.3823,82.2458,82.2822,167936.0
2022-11-02 14:25:00,90.44,90.86,90.44,90.84,325992.0,82.2913,82.6734,82.2913,82.6552,325992.0
2022-11-02 14:30:00,90.86,90.96,90.67,90.79,365861.0,82.6734,82.7644,82.5005,82.6097,365861.0
2022-11-02 14:35:00,90.78,91.05,89.78,90.33,1142366.0,82.6006,82.8463,81.6907,82.1912,1142366.0
2022-11-02 14:40:00,90.32,90.81,90.17,90.34,865743.0,82.1821,82.6279,82.0456,82.2003,865743.0
2022-11-02 14:45:00,90.29,90.48,89.91,90.01,528280.0,82.1548,82.3277,81.809,81.9,528280.0
2022-11-02 14:50:00,89.99,90.09,89.08,89.32,830083.0,81.8818,81.9728,81.0538,81.2722,830083.0
2022-11-02 14:55:00,89.32,89.8,89.29,89.69,439492.0,81.2722,81.7089,81.2449,81.6088,439492.0
2022-11-02 15:00:00,89.69,89.91,89.59,89.74,401038.0,81.6088,81.809,81.5179,81.6543,401038.0
2022-11-02 15:05:00,89.73,90.12,89.71,90.04,465882.0,81.6452,82.0001,81.627,81.9273,465882.0
2022-11-02 15:10:00,90.04,90.04,89.66,89.68,364566.0,81.9273,81.9273,81.5815,81.5997,364566.0
2022-11-02 15:15:00,89.68,89.68,89.3,89.3,416255.0,81.5997,81.5997,81.254,81.254,416255.0
2022-11-02 15:20:00,89.29,89.29,88.99,89.0,386970.0,81.2449,81.2449,80.9719,80.981,386970.0
2022-11-02 15:25:00,89.0,89.08,88.58,88.77,582940.0,80.981,81.0538,80.5989,80.7717,582940.0
2022-11-02 15:30:00,88.74,88.83,88.6,88.65,519704.0,80.7444,80.8263,80.6171,80.6626,519704.0
2022-11-02 15:35:00,88.65,88.86,88.51,88.79,514590.0,80.6626,80.8536,80.5352,80.7899,514590.0
2022-11-02 15:40:00,88.78,88.96,88.59,88.84,352243.0,80.7808,80.9446,80.608,80.8354,352243.0
2022-11-02 15:45:00,88.84,88.86,88.68,88.8,785163.0,80.8354,80.8536,80.6898,80.799,785163.0
2022-11-02 15:50:00,88.81,88.83,88.47,88.55,561690.0,80.8081,80.8263,80.4988,80.5716,561690.0
2022-11-02 15:55:00,88.55,88.82,88.53,88.65,1041894.0,80.5716,80.8172,80.5534,80.6626,1041894.0
2022-11-03 09:30:00,87.9,88.52,87.89,88.48,1194516.0,79.9801,80.5443,79.971,80.5079,1194516.0
2022-11-03 09:35:00,88.47,89.01,88.43,89.0,780283.0,80.4988,80.9901,80.4624,80.981,780283.0
2022-11-03 09:40:00,89.02,89.71,88.96,89.59,767570.0,80.9992,81.627,80.9446,81.5179,767570.0
2022-11-03 09:45:00,89.6,89.88,89.27,89.59,639622.0,81.527,81.7817,81.2267,81.5179,639622.0
2022-11-03 09:50:00,89.57,89.61,88.9,89.01,413062.0,81.4997,81.5361,80.89,80.9901,413062.0
2022-11-03 09:55:00,89.03,89.33,88.78,88.87,309043.0,81.0083,81.2813,80.7808,80.8627,309043.0
2022-11-03 10:00:00,88.88,89.12,88.55,88.93,520565.0,80.8718,81.0902,80.5716,80.9173,520565.0
2022-11-03 10:05:00,88.94,88.99,88.65,88.65,269088.0,80.9264,80.9719,80.6626,80.6626,269088.0
2022-11-03 10:10:00,88.64,89.1,88.51,89.09,313485.0,80.6535,81.072,80.5352,81.0629,313485.0
2022-11-03 10:15:00,89.09,89.2,88.79,88.97,605410.0,81.0629,81.163,80.7899,80.9537,605410.0
2022-11-03 10:20:00,88.95,89.11,88.81,88.88,287738.0,80.9355,81.0811,80.8081,80.8718,287738.0
2022-11-03 10:25:00,88.88,89.23,88.88,89.2,240315.0,80.8718,81.1903,80.8718,81.163,240315.0
2022-11-03 10:30:00,89.2,89.59,89.09,89.17,373481.0,81.163,81.5179,81.0629,81.1357,373481.0
2022-11-03 10:35:00,89.18,89.38,89.17,89.36,147958.0,81.1448,81.3268,81.1357,81.3086,147958.0
2022-11-03 10:40:00,89.36,89.61,89.25,89.51,286501.0,81.3086,81.5361,81.2085,81.4451,286501.0
2022-11-03 10:45:00,89.49,89.57,89.42,89.51,152885.0,81.4269,81.4997,81.3632,81.4451,152885.0
2022-11-03 10:50:00,89.52,89.78,89.48,89.71,201347.0,81.4542,81.6907,81.4178,81.627,201347.0
2022-11-03 10:55:00,89.73,89.99,89.63,89.96,438887.0,81.6452,81.8818,81.5543,81.8545,438887.0
2022-11-03 11:00:00,89.97,89.99,89.67,89.69,130832.0,81.8636,81.8818,81.5906,81.6088,130832.0
2022-11-03 11:05:00,89.68,89.77,89.57,89.74,185983.0,81.5997,81.6816,81.4997,81.6543,185983.0
2022-11-03 11:10:00,89.73,89.84,89.64,89.66,117716.0,81.6452,81.7453,81.5634,81.5815,117716.0
2022-11-03 11:15:00,89.67,89.78,89.66,89.78,135676.0,81.5906,81.6907,81.5815,81.6907,135676.0
2022-11-03 11:20:00,89.78,89.94,89.77,89.92,139914.0,81.6907,81.8363,81.6816,81.8181,139914.0
2022-11-03 11:25:00,89.92,90.12,89.89,89.96,152116.0,81.8181,82.0001,81.7908,81.8545,152116.0
2022-11-03 11:30:00,89.94,90.0,89.76,89.76,189708.0,81.8363,81.8909,81.6725,81.6725,189708.0
2022-11-03 11:35:00,89.76,90.11,89.75,90.09,245046.0,81.6725,81.991,81.6634,81.9728,245046.0
2022-11-03 11:40:00,90.1,90.21,90.05,90.07,178518.0,81.9819,82.082,81.9364,81.9546,178518.0
2022-11-03 11:45:00,90.08,90.26,90.08,90.17,135334.0,81.9637,82.1275,81.9637,82.0456,135334.0
2022-11-03 11:50:00,90.17,90.24,90.09,90.22,119117.0,82.0456,82.1093,81.9728,82.0911,119117.0
2022-11-03 11:55:00,90.22,90.23,90.07,90.17,111351.0,82.0911,82.1002,81.9546,82.0456,111351.0
2022-11-03 12:00:00,90.17,90.44,90.14,90.41,154592.0,82.0456,82.2913,82.0183,82.264,154592.0
2022-11-03 12:05:00,90.42,90.54,90.41,90.5,143023.0,82.2731,82.3823,82.264,82.3459,143023.0
2022-11-03 12:10:00,90.5,90.64,90.47,90.57,157804.0,82.3459,82.4732,82.3186,82.4096,157804.0
2022-11-03 12:15:00,90.57,90.62,90.5,90.59,128352.0,82.4096,82.4551,82.3459,82.4278,128352.0
2022-11-03 12:20:00,90.59,90.68,90.56,90.63,94201.0,82.4278,82.5096,82.4005,82.4642,94201.0
2022-11-03 12:25:00,90.64,90.74,90.57,90.71,108877.0,82.4732,82.5642,82.4096,82.5369,108877.0
2022-11-03 12:30:00,90.7,90.77,90.66,90.68,144471.0,82.5278,82.5915,82.4914,82.5096,144471.0
2022-11-03 12:35:00,90.67,90.68,90.4,90.49,200610.0,82.5005,82.5096,82.2549,82.3368,200610.0
2022-11-03 12:40:00,90.49,90.49,90.28,90.48,125992.0,82.3368,82.3368,82.1457,82.3277,125992.0
2022-11-03 12:45:00,90.49,90.68,90.48,90.64,121530.0,82.3368,82.5096,82.3277,82.4732,121530.0
2022-11-03 12:50:00,90.65,90.79,90.64,90.75,178551.0,82.4823,82.6097,82.4732,82.5733,178551.0
2022-11-03 12:55:00,90.75,90.76,90.58,90.59,99418.0,82.5733,82.5824,82.4187,82.4278,99418.0
2022-11-03 13:00:00,90.58,90.66,90.56,90.65,109979.0,82.4187,82.4914,82.4005,82.4823,109979.0
2022-11-03 13:05:00,90.64,90.65,90.51,90.57,97444.0,82.4732,82.4823,82.355,82.4096,97444.0
2022-11-03 13:10:00,90.56,90.72,90.54,90.7,69496.0,82.4005,82.546,82.3823,82.5278,69496.0
2022-11-03 13:15:00,90.7,90.72,90.63,90.64,65889.0,82.5278,82.546,82.4642,82.4732,65889.0
2022-11-03 13:20:00,90.64,90.65,90.49,90.61,94654.0,82.4732,82.4823,82.3368,82.446,94654.0
2022-11-03 13:25:00,90.59,90.65,90.54,90.58,76584.0,82.4278,82.4823,82.3823,82.4187,76584.0
2022-11-03 13:30:00,90.58,90.59,90.44,90.45,95693.0,82.4187,82.4278,82.2913,82.3004,95693.0
2022-11-03 13:35:00,90.44,90.54,90.33,90.53,104767.0,82.2913,82.3823,82.1912,82.3732,104767.0
2022-11-03 13:40:00,90.53,90.57,90.38,90.42,66048.0,82.3732,82.4096,82.2367,82.2731,66048.0
2022-11-03 13:45:00,90.42,90.45,90.34,90.38,70756.0,82.2731,82.3004,82.2003,82.2367,70756.0
2022-11-03 13:50:00,90.37,90.38,90.19,90.25,143986.0,82.2276,82.2367,82.0638,82.1184,143986.0
2022-11-03 13:55:00,90.26,90.31,90.21,90.23,128981.0,82.1275,82.173,82.082,82.1002,128981.0
2022-11-03 14:00:00,90.24,90.32,90.07,90.11,116078.0,82.1093,82.1821,81.9546,81.991,116078.0
2022-11-03 14:05:00,90.12,90.28,90.12,90.21,69491.0,82.0001,82.1457,82.0001,82.082,69491.0
2022-11-03 14:10:00,90.21,90.24,90.1,90.11,98547.0,82.082,82.1093,81.9819,81.991,98547.0
2022-11-03 14:15:00,90.1,90.18,90.09,90.18,77664.0,81.9819,82.0547,81.9728,82.0547,77664.0
2022-11-03 14:20:00,90.19,90.41,90.18,90.33,101771.0,82.0638,82.264,82.0547,82.1912,101771.0
2022-11-03 14:25:00,90.34,90.38,90.27,90.34,102917.0,82.2003,82.2367,82.1366,82.2003,102917.0
2022-11-03 14:30:00,90.34,90.39,90.28,90.32,87301.0,82.2003,82.2458,82.1457,82.1821,87301.0
2022-11-03 14:35:00,90.32,90.35,90.24,90.26,88351.0,82.1821,82.2094,82.1093,82.1275,88351.0
2022-11-03 14:40:00,90.26,90.34,90.23,90.27,93787.0,82.1275,82.2003,82.1002,82.1366,93787.0
2022-11-03 14:45:00,90.27,90.37,90.22,90.35,69361.0,82.1366,82.2276,82.0911,82.2094,69361.0
2022-11-03 14:50:00,90.35,90.45,90.33,90.44,132594.0,82.2094,82.3004,82.1912,82.2913,132594.0
2022-11-03 14:55:00,90.44,90.58,90.43,90.54,108963.0,82.2913,82.4187,82.2822,82.3823,108963.0
2022-11-03 15:00:00,90.54,90.67,90.53,90.64,141045.0,82.3823,82.5005,82.3732,82.4732,141045.0
2022-11-03 15:05:00,90.64,90.7,90.59,90.6,163509.0,82.4732,82.5278,82.4278,82.4369,163509.0
2022-11-03 15:10:00,90.61,90.69,90.52,90.59,167511.0,82.446,82.5187,82.3641,82.4278,167511.0
2022-11-03 15:15:00,90.59,90.69,90.59,90.65,127140.0,82.4278,82.5187,82.4278,82.4823,127140.0
2022-11-03 15:20:00,90.66,90.74,90.6,90.68,383936.0,82.4914,82.5642,82.4369,82.5096,383936.0
2022-11-03 15:25:00,90.68,90.78,90.66,90.78,141665.0,82.5096,82.6006,82.4914,82.6006,141665.0
2022-11-03 15:30:00,90.77,90.83,90.71,90.74,292742.0,82.5915,82.6461,82.5369,82.5642,292742.0
2022-11-03 15:35:00,90.73,90.76,90.62,90.68,322930.0,82.5551,82.5824,82.4551,82.5096,322930.0
2022-11-03 15:40:00,90.68,90.73,90.58,90.59,195619.0,82.5096,82.5551,82.4187,82.4278,195619.0
2022-11-03 15:45:00,90.59,90.62,90.41,90.43,315898.0,82.4278,82.4551,82.264,82.2822,315898.0
2022-11-03 15:50:00,90.43,90.51,90.39,90.47,550507.0,82.2822,82.355,82.2458,82.3186,550507.0
2022-11-03 15:55:00,90.47,90.49,90.31,90.32,934242.0,82.3186,82.3368,82.173,82.1821,934242.0
2022-11-04 09:30:00,92.28,92.75,92.18,92.51,1679410.0,83.9655,84.3931,83.8745,84.1748,1679410.0
2022-11-04 09:35:00,92.53,93.02,92.34,92.36,1782449.0,84.193,84.6388,84.0201,84.0383,1782449.0
2022-11-04 09:40:00,92.35,92.4,91.79,91.89,595072.0,84.0292,84.0747,83.5196,83.6106,595072.0
2022-11-04 09:45:00,91.89,92.0,91.44,91.63,804997.0,83.6106,83.7107,83.2012,83.374,804997.0
2022-11-04 09:50:00,91.62,91.95,91.43,91.89,552179.0,83.365,83.6652,83.1921,83.6106,552179.0
2022-11-04 09:55:00,91.9,92.33,91.87,92.1,625027.0,83.6197,84.011,83.5924,83.8017,625027.0
2022-11-04 10:00:00,92.11,92.16,91.83,92.03,400025.0,83.8108,83.8563,83.556,83.738,400025.0
2022-11-04 10:05:00,92.03,92.36,92.03,92.24,241415.0,83.738,84.0383,83.738,83.9291,241415.0
2022-11-04 10:10:00,92.26,92.4,92.15,92.28,383173.0,83.9473,84.0747,83.8472,83.9655,383173.0
2022-11-04 10:15:00,92.28,92.3,92.07,92.09,382208.0,83.9655,83.9837,83.7744,83.7926,382208.0
2022-11-04 10:20:00,92.11,92.23,91.9,92.23,368204.0,83.8108,83.92,83.6197,83.92,368204.0
2022-11-04 10:25:00,92.24,92.46,92.2,92.45,388202.0,83.9291,84.1293,83.8927,84.1202,388202.0
2022-11-04 10:30:00,92.45,92.64,92.43,92.56,501594.0,84.1202,84.293,84.102,84.2203,501594.0
2022-11-04 10:35:00,92.56,92.61,92.23,92.24,176700.0,84.2203,84.2658,83.92,83.9291,176700.0
2022-11-04 10:40:00,92.23,92.39,91.98,92.02,263693.0,83.92,84.0656,83.6925,83.7289,263693.0
2022-11-04 10:45:00,92.02,92.35,92.0,92.34,297756.0,83.7289,84.0292,83.7107,84.0201,297756.0
2022-11-04 10:50:00,92.34,92.4,92.19,92.32,143079.0,84.0201,84.0747,83.8836,84.0019,143079.0
2022-11-04 10:55:00,92.32,92.4,92.13,92.23,185353.0,84.0019,84.0747,83.829,83.92,185353.0
2022-11-04 11:00:00,92.23,92.31,92.13,92.15,250905.0,83.92,83.9928,83.829,83.8472,250905.0
2022-11-04 11:05:00,92.16,92.29,92.03,92.06,140326.0,83.8563,83.9746,83.738,83.7653,140326.0
2022-11-04 11:10:00,92.05,92.16,91.95,92.0,253920.0,83.7562,83.8563,83.6652,83.7107,253920.0
2022-11-04 11:15:00,92.01,92.01,91.7,91.72,166019.0,83.7198,83.7198,83.4377,83.4559,166019.0
2022-11-04 11:20:00,91.72,91.81,91.65,91.73,107537.0,83.4559,83.5378,83.3922,83.465,107537.0
2022-11-04 11:25:00,91.72,91.78,91.37,91.41,331812.0,83.4559,83.5105,83.1375,83.1739,331812.0
2022-11-04 11:30:00,91.4,91.58,91.1,91.1,661260.0,83.1648,83.3286,82.8918,82.8918,661260.0
2022-11-04 11:35:00,91.1,91.28,90.77,90.78,547644.0,82.8918,83.0556,82.5915,82.6006,547644.0
2022-11-04 11:40:00,90.78,91.12,90.78,91.08,195090.0,82.6006,82.91,82.6006,82.8736,195090.0
2022-11-04 11:45:00,91.09,91.1,90.81,90.89,190053.0,82.8827,82.8918,82.6279,82.7007,190053.0
2022-11-04 11:50:00,90.88,90.89,90.52,90.64,175848.0,82.6916,82.7007,82.3641,82.4732,175848.0
2022-11-04 11:55:00,90.66,90.86,90.58,90.59,214286.0,82.4914,82.6734,82.4187,82.4278,214286.0
2022-11-04 12:00:00,90.59,90.73,90.14,90.21,317552.0,82.4278,82.5551,82.0183,82.082,317552.0
2022-11-04 12:05:00,90.21,90.53,90.14,90.53,232246.0,82.082,82.3732,82.0183,82.3732,232246.0
2022-11-04 12:10:00,90.52,90.59,90.37,90.49,295847.0,82.3641,82.4278,82.2276,82.3368,295847.0
2022-11-04 12:15:00,90.49,90.64,90.38,90.62,280318.0,82.3368,82.4732,82.2367,82.4551,280318.0
2022-11-04 12:20:00,90.64,90.67,90.39,90.39,304114.0,82.4732,82.5005,82.2458,82.2458,304114.0
2022-11-04 12:25:00,90.39,90.63,90.32,90.58,354522.0,82.2458,82.4642,82.1821,82.4187,354522.0
2022-11-04 12:30:00,90.57,90.76,90.49,90.74,303493.0,82.4096,82.5824,82.3368,82.5642,303493.0
2022-11-04 12:35:00,90.74,90.74,90.46,90.48,251222.0,82.5642,82.5642,82.3095,82.3277,251222.0
2022-11-04 12:40:00,90.48,90.5,90.18,90.19,158396.0,82.3277,82.3459,82.0547,82.0638,158396.0
2022-11-04 12:45:00,90.19,90.35,90.16,90.33,261719.0,82.0638,82.2094,82.0365,82.1912,261719.0
2022-11-04 12:50:00,90.34,90.68,90.34,90.61,244471.0,82.2003,82.5096,82.2003,82.446,244471.0
2022-11-04 12:55:00,90.6,90.67,90.5,90.61,145434.0,82.4369,82.5005,82.3459,82.446,145434.0
2022-11-04 13:00:00,90.62,90.75,90.52,90.75,130664.0,82.4551,82.5733,82.3641,82.5733,130664.0
2022-11-04 13:05:00,90.76,90.89,90.52,90.55,234590.0,82.5824,82.7007,82.3641,82.3914,234590.0
2022-11-04 13:10:00,90.55,90.83,90.5,90.8,168792.0,82.3914,82.6461,82.3459,82.6188,168792.0
2022-11-04 13:15:00,90.8,90.84,90.69,90.84,110056.0,82.6188,82.6552,82.5187,82.6552,110056.0
2022-11-04 13:20:00,90.84,91.02,90.82,91.01,115179.0,82.6552,82.819,82.637,82.8099,115179.0
2022-11-04 13:25:00,91.01,91.06,90.91,90.97,230764.0,82.8099,82.8554,82.7189,82.7735,230764.0
2022-11-04 13:30:00,90.98,91.04,90.8,90.8,141231.0,82.7826,82.8372,82.6188,82.6188,141231.0
2022-11-04 13:35:00,90.8,90.96,90.74,90.94,118837.0,82.6188,82.7644,82.5642,82.7462,118837.0
2022-11-04 13:40:00,90.94,91.01,90.86,90.98,90930.0,82.7462,82.8099,82.6734,82.7826,90930.0
2022-11-04 13:45:00,90.98,91.05,90.89,91.04,211603.0,82.7826,82.8463,82.7007,82.8372,211603.0
2022-11-04 13:50:00,91.04,91.09,90.92,91.04,143444.0,82.8372,82.8827,82.728,82.8372,143444.0
2022-11-04 13:55:00,91.04,91.05,90.83,90.84,134935.0,82.8372,82.8463,82.6461,82.6552,134935.0
2022-11-04 14:00:00,90.84,90.87,90.65,90.67,180909.0,82.6552,82.6825,82.4823,82.5005,180909.0
2022-11-04 14:05:00,90.66,90.66,90.44,90.5,194668.0,82.4914,82.4914,82.2913,82.3459,194668.0
2022-11-04 14:10:00,90.51,90.75,90.5,90.74,223787.0,82.355,82.5733,82.3459,82.5642,223787.0
2022-11-04 14:15:00,90.74,90.98,90.71,90.96,248162.0,82.5642,82.7826,82.5369,82.7644,248162.0
2022-11-04 14:20:00,90.96,91.04,90.88,91.03,182084.0,82.7644,82.8372,82.6916,82.8281,182084.0
2022-11-04 14:25:00,91.03,91.09,90.95,91.01,249383.0,82.8281,82.8827,82.7553,82.8099,249383.0
2022-11-04 14:30:00,91.02,91.14,90.97,91.13,132991.0,82.819,82.9282,82.7735,82.9191,132991.0
2022-11-04 14:35:00,91.13,91.18,91.07,91.11,200097.0,82.9191,82.9646,82.8645,82.9009,200097.0
2022-11-04 14:40:00,91.12,91.37,91.1,91.36,201466.0,82.91,83.1375,82.8918,83.1284,201466.0
2022-11-04 14:45:00,91.36,91.37,91.2,91.23,195523.0,83.1284,83.1375,82.9828,83.0101,195523.0
2022-11-04 14:50:00,91.23,91.31,91.17,91.31,154628.0,83.0101,83.0829,82.9555,83.0829,154628.0
2022-11-04 14:55:00,91.31,91.45,91.3,91.39,181683.0,83.0829,83.2103,83.0738,83.1557,181683.0
2022-11-04 15:00:00,91.4,91.5,91.38,91.41,301667.0,83.1648,83.2558,83.1466,83.1739,301667.0
2022-11-04 15:05:00,91.4,91.47,91.37,91.41,264852.0,83.1648,83.2285,83.1375,83.1739,264852.0
2022-11-04 15:10:00,91.41,91.45,91.34,91.38,557788.0,83.1739,83.2103,83.1102,83.1466,557788.0
2022-11-04 15:15:00,91.39,91.47,91.37,91.37,413201.0,83.1557,83.2285,83.1375,83.1375,413201.0
2022-11-04 15:20:00,91.36,91.36,91.19,91.2,385020.0,83.1284,83.1284,82.9737,82.9828,385020.0
2022-11-04 15:25:00,91.2,91.31,91.19,91.27,320659.0,82.9828,83.0829,82.9737,83.0465,320659.0
2022-11-04 15:30:00,91.27,91.43,91.14,91.41,445544.0,83.0465,83.1921,82.9282,83.1739,445544.0
2022-11-04 15:35:00,91.4,91.43,91.22,91.32,450314.0,83.1648,83.1921,83.001,83.092,450314.0
2022-11-04 15:40:00,91.31,91.42,91.28,91.41,607018.0,83.0829,83.183,83.0556,83.1739,607018.0
2022-11-04 15:45:00,91.4,91.54,91.37,91.38,529187.0,83.1648,83.2922,83.1375,83.1466,529187.0
2022-11-04 15:50:00,91.39,91.45,91.27,91.31,700413.0,83.1557,83.2103,83.0465,83.0829,700413.0
2022-11-04 15:55:00,91.31,91.48,91.21,91.43,784736.0,83.0829,83.2376,82.9919,83.1921,784736.0
2022-11-07 09:30:00,91.61,92.24,91.45,92.22,1060009.0,83.3559,83.9291,83.2103,83.9109,1060009.0
2022-11-07 09:35:00,92.22,92.31,91.89,92.22,405471.0,83.9109,83.9928,83.6106,83.9109,405471.0
2022-11-07 09:40:00,92.23,92.52,92.16,92.4,433845.0,83.92,84.1839,83.8563,84.0747,433845.0
2022-11-07 09:45:00,92.4,92.43,92.16,92.18,312117.0,84.0747,84.102,83.8563,83.8745,312117.0
2022-11-07 09:50:00,92.19,92.31,91.76,91.79,272658.0,83.8836,83.9928,83.4923,83.5196,272658.0
2022-11-07 09:55:00,91.77,91.91,91.72,91.84,270792.0,83.5014,83.6288,83.4559,83.5651,270792.0
2022-11-07 10:00:00,91.86,92.26,91.85,92.26,339591.0,83.5833,83.9473,83.5742,83.9473,339591.0
2022-11-07 10:05:00,92.27,92.42,92.13,92.4,189605.0,83.9564,84.0929,83.829,84.0747,189605.0
2022-11-07 10:10:00,92.4,92.73,92.33,92.7,260736.0,84.0747,84.3749,84.011,84.3476,260736.0
2022-11-07 10:15:00,92.71,92.76,92.57,92.69,209943.0,84.3567,84.4022,84.2294,84.3385,209943.0
2022-11-07 10:20:00,92.69,92.78,92.58,92.69,272215.0,84.3385,84.4204,84.2385,84.3385,272215.0
2022-11-07 10:25:00,92.69,92.71,92.55,92.66,206412.0,84.3385,84.3567,84.2112,84.3112,206412.0
2022-11-07 10:30:00,92.68,93.02,92.64,92.82,316951.0,84.3294,84.6388,84.293,84.4568,316951.0
2022-11-07 10:35:00,92.82,92.87,92.6,92.67,207571.0,84.4568,84.5023,84.2567,84.3203,207571.0
2022-11-07 10:40:00,92.68,92.76,92.57,92.68,158714.0,84.3294,84.4022,84.2294,84.3294,158714.0
2022-11-07 10:45:00,92.67,92.84,92.6,92.74,137753.0,84.3203,84.475,84.2567,84.384,137753.0
2022-11-07 10:50:00,92.74,93.0,92.72,92.97,163007.0,84.384,84.6206,84.3658,84.5933,163007.0
2022-11-07 10:55:00,92.97,93.12,92.84,92.92,242600.0,84.5933,84.7298,84.475,84.5478,242600.0
2022-11-07 11:00:00,92.93,93.05,92.87,93.03,336110.0,84.5569,84.6661,84.5023,84.6479,336110.0
2022-11-07 11:05:00,93.02,93.21,93.0,93.2,291773.0,84.6388,84.8117,84.6206,84.8026,291773.0
2022-11-07 11:10:00,93.19,93.21,93.06,93.09,103344.0,84.7935,84.8117,84.6752,84.7025,103344.0
2022-11-07 11:15:00,93.1,93.25,93.09,93.15,284530.0,84.7116,84.8481,84.7025,84.7571,284530.0
2022-11-07 11:20:00,93.15,93.24,93.06,93.15,215546.0,84.7571,84.839,84.6752,84.7571,215546.0
2022-11-07 11:25:00,93.14,93.23,92.99,93.18,155643.0,84.748,84.8299,84.6115,84.7844,155643.0
2022-11-07 11:30:00,93.17,93.28,93.09,93.12,100889.0,84.7753,84.8754,84.7025,84.7298,100889.0
2022-11-07 11:35:00,93.12,93.17,93.05,93.08,120045.0,84.7298,84.7753,84.6661,84.6934,120045.0
2022-11-07 11:40:00,93.07,93.1,92.78,92.91,272967.0,84.6843,84.7116,84.4204,84.5387,272967.0
2022-11-07 11:45:00,92.9,92.9,92.61,92.67,157590.0,84.5296,84.5296,84.2658,84.3203,157590.0
2022-11-07 11:50:00,92.67,92.86,92.65,92.83,114483.0,84.3203,84.4932,84.3021,84.4659,114483.0
2022-11-07 11:55:00,92.83,92.92,92.83,92.86,129941.0,84.4659,84.5478,84.4659,84.4932,129941.0
2022-11-07 12:00:00,92.86,92.9,92.72,92.85,108512.0,84.4932,84.5296,84.3658,84.4841,108512.0
2022-11-07 12:05:00,92.85,93.17,92.84,93.16,146995.0,84.4841,84.7753,84.475,84.7662,146995.0
2022-11-07 12:10:00,93.15,93.22,93.12,93.16,88828.0,84.7571,84.8208,84.7298,84.7662,88828.0
2022-11-07 12:15:00,93.17,93.22,93.12,93.17,138154.0,84.7753,84.8208,84.7298,84.7753,138154.0
2022-11-07 12:20:00,93.18,93.23,93.07,93.15,184308.0,84.7844,84.8299,84.6843,84.7571,184308.0
2022-11-07 12:25:00,93.15,93.19,93.07,93.15,219943.0,84.7571,84.7935,84.6843,84.7571,219943.0
2022-11-07 12:30:00,93.15,93.17,93.07,93.07,112809.0,84.7571,84.7753,84.6843,84.6843,112809.0
2022-11-07 12:35:00,93.07,93.1,92.92,92.94,232484.0,84.6843,84.7116,84.5478,84.566,232484.0
2022-11-07 12:40:00,92.95,92.95,92.81,92.86,185088.0,84.5751,84.5751,84.4477,84.4932,185088.0
2022-11-07 12:45:00,92.86,92.91,92.83,92.89,128147.0,84.4932,84.5387,84.4659,84.5205,128147.0
2022-11-07 12:50:00,92.88,92.88,92.72,92.77,161270.0,84.5114,84.5114,84.3658,84.4113,161270.0
2022-11-07 12:55:00,92.76,92.84,92.69,92.81,104955.0,84.4022,84.475,84.3385,84.4477,104955.0
2022-11-07 13:00:00,92.81,92.97,92.79,92.95,168105.0,84.4477,84.5933,84.4295,84.5751,168105.0
2022-11-07 13:05:00,92.94,93.05,92.91,93.03,150576.0,84.566,84.6661,84.5387,84.6479,150576.0
2022-11-07 13:10:00,93.04,93.04,92.93,92.96,162143.0,84.657,84.657,84.5569,84.5842,162143.0
2022-11-07 13:15:00,92.97,93.03,92.93,92.99,116431.0,84.5933,84.6479,84.5569,84.6115,116431.0
2022-11-07 13:20:00,92.99,93.0,92.89,92.94,115193.0,84.6115,84.6206,84.5205,84.566,115193.0
2022-11-07 13:25:00,92.94,92.97,92.84,92.92,152200.0,84.566,84.5933,84.475,84.5478,152200.0
2022-11-07 13:30:00,92.93,92.97,92.87,92.88,99981.0,84.5569,84.5933,84.5023,84.5114,99981.0
2022-11-07 13:35:00,92.88,92.88,92.72,92.81,73202.0,84.5114,84.5114,84.3658,84.4477,73202.0
2022-11-07 13:40:00,92.8,92.86,92.73,92.84,105333.0,84.4386,84.4932,84.3749,84.475,105333.0
2022-11-07 13:45:00,92.84,92.93,92.8,92.8,85659.0,84.475,84.5569,84.4386,84.4386,85659.0
2022-11-07 13:50:00,92.8,92.83,92.73,92.78,112282.0,84.4386,84.4659,84.3749,84.4204,112282.0
2022-11-07 13:55:00,92.79,92.86,92.77,92.83,90083.0,84.4295,84.4932,84.4113,84.4659,90083.0
2022-11-07 14:00:00,92.84,92.98,92.84,92.89,137367.0,84.475,84.6024,84.475,84.5205,137367.0
2022-11-07 14:05:00,92.89,92.9,92.82,92.9,83724.0,84.5205,84.5296,84.4568,84.5296,83724.0
2022-11-07 14:10:00,92.89,93.02,92.88,93.01,113162.0,84.5205,84.6388,84.5114,84.6297,113162.0
2022-11-07 14:15:00,93.01,93.06,92.96,92.99,107208.0,84.6297,84.6752,84.5842,84.6115,107208.0
2022-11-07 14:20:00,92.99,93.14,92.95,93.11,149717.0,84.6115,84.748,84.5751,84.7207,149717.0
2022-11-07 14:25:00,93.1,93.11,93.0,93.05,92976.0,84.7116,84.7207,84.6206,84.6661,92976.0
2022-11-07 14:30:00,93.05,93.12,93.03,93.09,97086.0,84.6661,84.7298,84.6479,84.7025,97086.0
2022-11-07 14:35:00,93.09,93.12,93.04,93.06,74364.0,84.7025,84.7298,84.657,84.6752,74364.0
2022-11-07 14:40:00,93.04,93.05,92.93,93.0,116923.0,84.657,84.6661,84.5569,84.6206,116923.0
2022-11-07 14:45:00,93.0,93.06,92.99,93.0,102128.0,84.6206,84.6752,84.6115,84.6206,102128.0
2022-11-07 14:50:00,92.99,92.99,92.92,92.94,96206.0,84.6115,84.6115,84.5478,84.566,96206.0
2022-11-07 14:55:00,92.93,92.94,92.83,92.9,148196.0,84.5569,84.566,84.4659,84.5296,148196.0
2022-11-07 15:00:00,92.9,92.99,92.9,92.98,92570.0,84.5296,84.6115,84.5296,84.6024,92570.0
2022-11-07 15:05:00,92.99,93.03,92.91,93.01,111673.0,84.6115,84.6479,84.5387,84.6297,111673.0
2022-11-07 15:10:00,93.01,93.08,92.95,93.05,202007.0,84.6297,84.6934,84.5751,84.6661,202007.0
2022-11-07 15:15:00,93.06,93.14,93.05,93.06,212114.0,84.6752,84.748,84.6661,84.6752,212114.0
2022-11-07 15:20:00,93.05,93.1,92.99,93.09,175027.0,84.6661,84.7116,84.6115,84.7025,175027.0
2022-11-07 15:25:00,93.09,93.1,93.02,93.07,159705.0,84.7025,84.7116,84.6388,84.6843,159705.0
2022-11-07 15:30:00,93.07,93.09,92.97,93.01,232758.0,84.6843,84.7025,84.5933,84.6297,232758.0
2022-11-07 15:35:00,93.0,93.02,92.85,92.89,274133.0,84.6206,84.6388,84.4841,84.5205,274133.0
2022-11-07 15:40:00,92.89,92.94,92.85,92.87,330693.0,84.5205,84.566,84.4841,84.5023,330693.0
2022-11-07 15:45:00,92.87,92.98,92.83,92.97,275421.0,84.5023,84.6024,84.4659,84.5933,275421.0
2022-11-07 15:50:00,92.96,93.08,92.95,93.05,395676.0,84.5842,84.6934,84.5751,84.6661,395676.0
2022-11-07 15:55:00,93.05,93.05,92.91,93.01,860907.0,84.6661,84.6661,84.5387,84.6297,860907.0
2022-11-08 09:30:00,92.96,92.96,92.26,92.51,669634.0,84.5842,84.5842,83.9473,84.1748,669634.0
2022-11-08 09:35:00,92.51,92.62,92.35,92.54,431519.0,84.1748,84.2748,84.0292,84.2021,431519.0
2022-11-08 09:40:00,92.55,92.58,92.21,92.22,284805.0,84.2112,84.2385,83.9018,83.9109,284805.0
2022-11-08 09:45:00,92.23,92.27,91.93,92.21,379778.0,83.92,83.9564,83.647,83.9018,379778.0
2022-11-08 09:50:00,92.23,92.33,92.07,92.09,272618.0,83.92,84.011,83.7744,83.7926,272618.0
2022-11-08 09:55:00,92.09,92.27,91.95,92.16,241750.0,83.7926,83.9564,83.6652,83.8563,241750.0
2022-11-08 10:00:00,92.16,92.43,92.14,92.34,221662.0,83.8563,84.102,83.8381,84.0201,221662.0
2022-11-08 10:05:00,92.35,92.57,92.29,92.53,184700.0,84.0292,84.2294,83.9746,84.193,184700.0
2022-11-08 10:10:00,92.52,92.53,92.25,92.31,195198.0,84.1839,84.193,83.9382,83.9928,195198.0
2022-11-08 10:15:00,92.31,92.51,92.25,92.48,194589.0,83.9928,84.1748,83.9382,84.1475,194589.0
2022-11-08 10:20:00,92.48,92.7,92.48,92.63,159671.0,84.1475,84.3476,84.1475,84.2839,159671.0
2022-11-08 10:25:00,92.62,92.69,92.41,92.68,137141.0,84.2748,84.3385,84.0838,84.3294,137141.0
2022-11-08 10:30:00,92.68,92.88,92.68,92.8,169103.0,84.3294,84.5114,84.3294,84.4386,169103.0
2022-11-08 10:35:00,92.8,92.96,92.73,92.88,178804.0,84.4386,84.5842,84.3749,84.5114,178804.0
2022-11-08 10:40:00,92.88,92.92,92.78,92.88,113254.0,84.5114,84.5478,84.4204,84.5114,113254.0
2022-11-08 10:45:00,92.89,93.11,92.89,93.09,167773.0,84.5205,84.7207,84.5205,84.7025,167773.0
2022-11-08 10:50:00,93.09,93.1,92.94,92.96,185992.0,84.7025,84.7116,84.566,84.5842,185992.0
2022-11-08 10:55:00,92.96,93.1,92.93,93.08,114232.0,84.5842,84.7116,84.5569,84.6934,114232.0
2022-11-08 11:00:00,93.09,93.13,92.92,93.01,147963.0,84.7025,84.7389,84.5478,84.6297,147963.0
2022-11-08 11:05:00,93.0,93.09,92.93,93.07,106059.0,84.6206,84.7025,84.5569,84.6843,106059.0
2022-11-08 11:10:00,93.08,93.16,93.01,93.16,110433.0,84.6934,84.7662,84.6297,84.7662,110433.0
2022-11-08 11:15:00,93.16,93.21,93.04,93.11,118413.0,84.7662,84.8117,84.657,84.7207,118413.0
2022-11-08 11:20:00,93.11,93.12,92.9,92.91,160187.0,84.7207,84.7298,84.5296,84.5387,160187.0
2022-11-08 11:25:00,92.91,92.93,92.69,92.7,211052.0,84.5387,84.5569,84.3385,84.3476,211052.0
2022-11-08 11:30:00,92.7,92.8,92.64,92.73,279701.0,84.3476,84.4386,84.293,84.3749,279701.0
2022-11-08 11:35:00,92.73,92.8,92.71,92.76,145997.0,84.3749,84.4386,84.3567,84.4022,145997.0
2022-11-08 11:40:00,92.77,92.88,92.75,92.85,175078.0,84.4113,84.5114,84.3931,84.4841,175078.0
2022-11-08 11:45:00,92.85,92.94,92.82,92.9,99465.0,84.4841,84.566,84.4568,84.5296,99465.0
2022-11-08 11:50:00,92.9,92.97,92.69,92.94,162258.0,84.5296,84.5933,84.3385,84.566,162258.0
2022-11-08 11:55:00,92.94,92.94,92.81,92.88,194629.0,84.566,84.566,84.4477,84.5114,194629.0
2022-11-08 12:00:00,92.88,92.93,92.85,92.9,87240.0,84.5114,84.5569,84.4841,84.5296,87240.0
2022-11-08 12:05:00,92.9,92.91,92.68,92.69,104641.0,84.5296,84.5387,84.3294,84.3385,104641.0
2022-11-08 12:10:00,92.69,92.7,92.56,92.65,91573.0,84.3385,84.3476,84.2203,84.3021,91573.0
2022-11-08 12:15:00,92.65,92.67,92.52,92.65,153808.0,84.3021,84.3203,84.1839,84.3021,153808.0
2022-11-08 12:20:00,92.64,92.84,92.59,92.84,133910.0,84.293,84.475,84.2476,84.475,133910.0
2022-11-08 12:25:00,92.84,92.88,92.77,92.8,114014.0,84.475,84.5114,84.4113,84.4386,114014.0
2022-11-08 12:30:00,92.79,92.95,92.77,92.93,145896.0,84.4295,84.5751,84.4113,84.5569,145896.0
2022-11-08 12:35:00,92.94,93.03,92.89,93.02,117339.0,84.566,84.6479,84.5205,84.6388,117339.0
2022-11-08 12:40:00,93.02,93.04,92.98,93.04,124086.0,84.6388,84.657,84.6024,84.657,124086.0
2022-11-08 12:45:00,93.02,93.11,92.97,93.04,81074.0,84.6388,84.7207,84.5933,84.657,81074.0
2022-11-08 12:50:00,93.05,93.08,92.96,92.99,83569.0,84.6661,84.6934,84.5842,84.6115,83569.0
2022-11-08 12:55:00,92.98,93.0,92.9,92.96,92500.0,84.6024,84.6206,84.5296,84.5842,92500.0
2022-11-08 13:00:00,92.96,93.03,92.77,93.02,237512.0,84.5842,84.6479,84.4113,84.6388,237512.0
2022-11-08 13:05:00,93.01,93.07,92.94,93.05,87967.0,84.6297,84.6843,84.566,84.6661,87967.0
2022-11-08 13:10:00,93.05,93.1,93.03,93.09,96082.0,84.6661,84.7116,84.6479,84.7025,96082.0
2022-11-08 13:15:00,93.09,93.1,92.89,92.89,127981.0,84.7025,84.7116,84.5205,84.5205,127981.0
2022-11-08 13:20:00,92.88,92.9,92.53,92.58,159210.0,84.5114,84.5296,84.193,84.2385,159210.0
2022-11-08 13:25:00,92.59,92.6,92.35,92.39,174381.0,84.2476,84.2567,84.0292,84.0656,174381.0
2022-11-08 13:30:00,92.38,92.48,92.26,92.47,205544.0,84.0565,84.1475,83.9473,84.1384,205544.0
2022-11-08 13:35:00,92.47,92.52,92.42,92.52,111380.0,84.1384,84.1839,84.0929,84.1839,111380.0
2022-11-08 13:40:00,92.51,92.61,92.5,92.58,138054.0,84.1748,84.2658,84.1657,84.2385,138054.0
2022-11-08 13:45:00,92.58,92.61,92.41,92.45,137365.0,84.2385,84.2658,84.0838,84.1202,137365.0
2022-11-08 13:50:00,92.45,92.52,92.33,92.41,157742.0,84.1202,84.1839,84.011,84.0838,157742.0
2022-11-08 13:55:00,92.42,92.51,92.33,92.45,215857.0,84.0929,84.1748,84.011,84.1202,215857.0
2022-11-08 14:00:00,92.45,92.63,92.44,92.56,142530.0,84.1202,84.2839,84.1111,84.2203,142530.0
2022-11-08 14:05:00,92.55,92.59,92.43,92.44,148232.0,84.2112,84.2476,84.102,84.1111,148232.0
2022-11-08 14:10:00,92.43,92.58,92.35,92.57,151278.0,84.102,84.2385,84.0292,84.2294,151278.0
2022-11-08 14:15:00,92.57,92.72,92.54,92.64,219653.0,84.2294,84.3658,84.2021,84.293,219653.0
2022-11-08 14:20:00,92.64,92.67,92.27,92.29,255509.0,84.293,84.3203,83.9564,83.9746,255509.0
2022-11-08 14:25:00,92.3,92.32,92.1,92.11,165806.0,83.9837,84.0019,83.8017,83.8108,165806.0
2022-11-08 14:30:00,92.12,92.27,92.1,92.24,337082.0,83.8199,83.9564,83.8017,83.9291,337082.0
2022-11-08 14:35:00,92.25,92.58,92.23,92.56,240303.0,83.9382,84.2385,83.92,84.2203,240303.0
2022-11-08 14:40:00,92.56,92.74,92.54,92.72,286974.0,84.2203,84.384,84.2021,84.3658,286974.0
2022-11-08 14:45:00,92.7,92.93,92.67,92.86,391521.0,84.3476,84.5569,84.3203,84.4932,391521.0
2022-11-08 14:50:00,92.87,92.92,92.82,92.9,248855.0,84.5023,84.5478,84.4568,84.5296,248855.0
2022-11-08 14:55:00,92.89,92.97,92.81,92.81,248622.0,84.5205,84.5933,84.4477,84.4477,248622.0
2022-11-08 15:00:00,92.81,93.08,92.79,93.0,229115.0,84.4477,84.6934,84.4295,84.6206,229115.0
2022-11-08 15:05:00,93.0,93.02,92.89,92.98,195962.0,84.6206,84.6388,84.5205,84.6024,195962.0
2022-11-08 15:10:00,92.99,93.09,92.9,93.06,305061.0,84.6115,84.7025,84.5296,84.6752,305061.0
2022-11-08 15:15:00,93.07,93.15,93.02,93.14,381574.0,84.6843,84.7571,84.6388,84.748,381574.0
2022-11-08 15:20:00,93.14,93.22,93.11,93.16,400250.0,84.748,84.8208,84.7207,84.7662,400250.0
2022-11-08 15:25:00,93.16,93.33,93.14,93.31,239703.0,84.7662,84.9209,84.748,84.9027,239703.0
2022-11-08 15:30:00,93.31,93.46,93.29,93.39,335145.0,84.9027,85.0392,84.8845,84.9755,335145.0
2022-11-08 15:35:00,93.38,93.48,93.29,93.38,446606.0,84.9664,85.0574,84.8845,84.9664,446606.0
2022-11-08 15:40:00,93.37,93.43,93.19,93.21,345361.0,84.9573,85.0119,84.7935,84.8117,345361.0
2022-11-08 15:45:00,93.21,93.44,93.19,93.31,495093.0,84.8117,85.021,84.7935,84.9027,495093.0
2022-11-08 15:50:00,93.31,93.41,93.16,93.17,489220.0,84.9027,84.9937,84.7662,84.7753,489220.0
2022-11-08 15:55:00,93.16,93.22,92.98,93.05,997322.0,84.7662,84.8208,84.6024,84.6661,997322.0
2022-11-09 09:30:00,91.86,92.11,91.12,91.13,997373.0,83.5833,83.8108,82.91,82.9191,997373.0
2022-11-09 09:35:00,91.14,91.28,90.84,91.1,627924.0,82.9282,83.0556,82.6552,82.8918,627924.0
2022-11-09 09:40:00,91.08,91.16,90.7,90.74,689336.0,82.8736,82.9464,82.5278,82.5642,689336.0
2022-11-09 09:45:00,90.74,91.22,90.66,91.1,405129.0,82.5642,83.001,82.4914,82.8918,405129.0
2022-11-09 09:50:00,91.09,91.25,90.83,91.23,482696.0,82.8827,83.0283,82.6461,83.0101,482696.0
2022-11-09 09:55:00,91.22,91.23,90.79,91.12,338650.0,83.001,83.0101,82.6097,82.91,338650.0
2022-11-09 10:00:00,91.11,91.56,91.11,91.49,436458.0,82.9009,83.3104,82.9009,83.2467,436458.0
2022-11-09 10:05:00,91.49,91.57,91.3,91.48,328157.0,83.2467,83.3195,83.0738,83.2376,328157.0
2022-11-09 10:10:00,91.48,91.62,91.37,91.53,257232.0,83.2376,83.365,83.1375,83.2831,257232.0
2022-11-09 10:15:00,91.54,91.7,91.22,91.31,209020.0,83.2922,83.4377,83.001,83.0829,209020.0
2022-11-09 10:20:00,91.31,91.44,91.22,91.24,221684.0,83.0829,83.2012,83.001,83.0192,221684.0
2022-11-09 10:25:00,91.25,91.35,91.13,91.18,189746.0,83.0283,83.1193,82.9191,82.9646,189746.0
2022-11-09 10:30:00,91.18,91.57,90.96,91.04,446179.0,82.9646,83.3195,82.7644,82.8372,446179.0
2022-11-09 10:35:00,91.04,91.13,90.66,90.68,554043.0,82.8372,82.9191,82.4914,82.5096,554043.0
2022-11-09 10:40:00,90.67,90.74,90.44,90.71,468778.0,82.5005,82.5642,82.2913,82.5369,468778.0
2022-11-09 10:45:00,90.72,90.9,90.71,90.85,267344.0,82.546,82.7098,82.5369,82.6643,267344.0
2022-11-09 10:50:00,90.86,90.86,90.47,90.48,273314.0,82.6734,82.6734,82.3186,82.3277,273314.0
2022-11-09 10:55:00,90.47,90.55,90.29,90.52,260731.0,82.3186,82.3914,82.1548,82.3641,260731.0
2022-11-09 11:00:00,90.51,90.58,90.34,90.41,276903.0,82.355,82.4187,82.2003,82.264,276903.0
2022-11-09 11:05:00,90.42,90.47,90.23,90.36,244752.0,82.2731,82.3186,82.1002,82.2185,244752.0
2022-11-09 11:10:00,90.37,90.37,90.22,90.28,180672.0,82.2276,82.2276,82.0911,82.1457,180672.0
2022-11-09 11:15:00,90.29,90.45,90.26,90.4,259421.0,82.1548,82.3004,82.1275,82.2549,259421.0
2022-11-09 11:20:00,90.39,90.42,90.15,90.21,194706.0,82.2458,82.2731,82.0274,82.082,194706.0
2022-11-09 11:25:00,90.22,90.66,90.21,90.55,194615.0,82.0911,82.4914,82.082,82.3914,194615.0
2022-11-09 11:30:00,90.54,90.56,90.4,90.42,173599.0,82.3823,82.4005,82.2549,82.2731,173599.0
2022-11-09 11:35:00,90.43,90.67,90.42,90.59,189042.0,82.2822,82.5005,82.2731,82.4278,189042.0
2022-11-09 11:40:00,90.58,90.84,90.54,90.79,185179.0,82.4187,82.6552,82.3823,82.6097,185179.0
2022-11-09 11:45:00,90.8,90.84,90.7,90.75,133984.0,82.6188,82.6552,82.5278,82.5733,133984.0
2022-11-09 11:50:00,90.76,90.79,90.67,90.75,82541.0,82.5824,82.6097,82.5005,82.5733,82541.0
2022-11-09 11:55:00,90.75,90.81,90.61,90.7,119247.0,82.5733,82.6279,82.446,82.5278,119247.0
2022-11-09 12:00:00,90.7,90.81,90.63,90.8,73407.0,82.5278,82.6279,82.4642,82.6188,73407.0
2022-11-09 12:05:00,90.79,90.8,90.52,90.6,109170.0,82.6097,82.6188,82.3641,82.4369,109170.0
2022-11-09 12:10:00,90.59,90.65,90.46,90.63,107840.0,82.4278,82.4823,82.3095,82.4642,107840.0
2022-11-09 12:15:00,90.62,90.62,90.51,90.6,99831.0,82.4551,82.4551,82.355,82.4369,99831.0
2022-11-09 12:20:00,90.59,90.66,90.41,90.42,100604.0,82.4278,82.4914,82.264,82.2731,100604.0
2022-11-09 12:25:00,90.42,90.45,90.31,90.33,179654.0,82.2731,82.3004,82.173,82.1912,179654.0
2022-11-09 12:30:00,90.33,90.56,90.32,90.56,144674.0,82.1912,82.4005,82.1821,82.4005,144674.0
2022-11-09 12:35:00,90.55,90.57,90.43,90.44,132602.0,82.3914,82.4096,82.2822,82.2913,132602.0
2022-11-09 12:40:00,90.44,90.48,90.25,90.26,222253.0,82.2913,82.3277,82.1184,82.1275,222253.0
2022-11-09 12:45:00,90.26,90.53,90.22,90.49,241847.0,82.1275,82.3732,82.0911,82.3368,241847.0
2022-11-09 12:50:00,90.5,90.56,90.42,90.45,173160.0,82.3459,82.4005,82.2731,82.3004,173160.0
2022-11-09 12:55:00,90.45,90.54,90.35,90.52,162797.0,82.3004,82.3823,82.2094,82.3641,162797.0
2022-11-09 13:00:00,90.52,90.53,90.31,90.31,331023.0,82.3641,82.3732,82.173,82.173,331023.0
2022-11-09 13:05:00,90.32,90.33,90.21,90.25,176251.0,82.1821,82.1912,82.082,82.1184,176251.0
2022-11-09 13:10:00,90.25,90.41,90.17,90.34,535228.0,82.1184,82.264,82.0456,82.2003,535228.0
2022-11-09 13:15:00,90.33,90.34,90.2,90.22,176673.0,82.1912,82.2003,82.0729,82.0911,176673.0
2022-11-09 13:20:00,90.21,90.23,90.07,90.09,331064.0,82.082,82.1002,81.9546,81.9728,331064.0
2022-11-09 13:25:00,90.08,90.09,89.92,89.97,251159.0,81.9637,81.9728,81.8181,81.8636,251159.0
2022-11-09 13:30:00,89.97,89.97,89.73,89.73,308165.0,81.8636,81.8636,81.6452,81.6452,308165.0
2022-11-09 13:35:00,89.74,89.74,89.58,89.61,336092.0,81.6543,81.6543,81.5088,81.5361,336092.0
2022-11-09 13:40:00,89.61,89.84,89.57,89.72,223169.0,81.5361,81.7453,81.4997,81.6361,223169.0
2022-11-09 13:45:00,89.71,89.75,89.62,89.63,215066.0,81.627,81.6634,81.5452,81.5543,215066.0
2022-11-09 13:50:00,89.64,89.65,89.48,89.5,237158.0,81.5634,81.5724,81.4178,81.436,237158.0
2022-11-09 13:55:00,89.5,89.62,89.44,89.61,209630.0,81.436,81.5452,81.3814,81.5361,209630.0
2022-11-09 14:00:00,89.61,89.64,89.45,89.59,260794.0,81.5361,81.5634,81.3905,81.5179,260794.0
2022-11-09 14:05:00,89.58,89.71,89.55,89.68,668458.0,81.5088,81.627,81.4815,81.5997,668458.0
2022-11-09 14:10:00,89.69,89.76,89.58,89.66,474610.0,81.6088,81.6725,81.5088,81.5815,474610.0
2022-11-09 14:15:00,89.67,89.67,89.46,89.54,280427.0,81.5906,81.5906,81.3996,81.4724,280427.0
2022-11-09 14:20:00,89.54,89.6,89.34,89.38,237624.0,81.4724,81.527,81.2904,81.3268,237624.0
2022-11-09 14:25:00,89.37,89.45,89.33,89.33,153280.0,81.3177,81.3905,81.2813,81.2813,153280.0
2022-11-09 14:30:00,89.34,89.34,89.11,89.12,415462.0,81.2904,81.2904,81.0811,81.0902,415462.0
2022-11-09 14:35:00,89.12,89.18,88.88,88.88,460725.0,81.0902,81.1448,80.8718,80.8718,460725.0
2022-11-09 14:40:00,88.88,88.98,88.83,88.93,478846.0,80.8718,80.9628,80.8263,80.9173,478846.0
2022-11-09 14:45:00,88.93,89.0,88.8,88.89,682309.0,80.9173,80.981,80.799,80.8809,682309.0
2022-11-09 14:50:00,88.88,88.88,88.73,88.81,355739.0,80.8718,80.8718,80.7353,80.8081,355739.0
2022-11-09 14:55:00,88.8,88.8,88.63,88.71,322026.0,80.799,80.799,80.6444,80.7171,322026.0
2022-11-09 15:00:00,88.7,89.11,88.65,89.11,339601.0,80.708,81.0811,80.6626,81.0811,339601.0
2022-11-09 15:05:00,89.1,89.3,89.08,89.18,454245.0,81.072,81.254,81.0538,81.1448,454245.0
2022-11-09 15:10:00,89.17,89.21,88.89,88.89,435387.0,81.1357,81.1721,80.8809,80.8809,435387.0
2022-11-09 15:15:00,88.9,89.07,88.88,89.07,349275.0,80.89,81.0447,80.8718,81.0447,349275.0
2022-11-09 15:20:00,89.07,89.07,88.8,88.82,279225.0,81.0447,81.0447,80.799,80.8172,279225.0
2022-11-09 15:25:00,88.83,88.94,88.77,88.86,300563.0,80.8263,80.9264,80.7717,80.8536,300563.0
2022-11-09 15:30:00,88.87,88.9,88.73,88.83,526299.0,80.8627,80.89,80.7353,80.8263,526299.0
2022-11-09 15:35:00,88.83,88.84,88.69,88.71,379843.0,80.8263,80.8354,80.6989,80.7171,379843.0
2022-11-09 15:40:00,88.71,88.71,88.55,88.56,814470.0,80.7171,80.7171,80.5716,80.5807,814470.0
2022-11-09 15:45:00,88.57,88.66,88.38,88.41,531931.0,80.5898,80.6716,80.4169,80.4442,531931.0
2022-11-09 15:50:00,88.41,88.6,88.33,88.5,961886.0,80.4442,80.6171,80.3714,80.5261,961886.0
2022-11-09 15:55:00,88.5,88.6,88.42,88.57,1525253.0,80.5261,80.6171,80.4533,80.5898,1525253.0
2022-11-10 09:30:00,90.4,90.44,88.5,88.54,1648002.0,82.2549,82.2913,80.5261,80.5625,1648002.0
2022-11-10 09:35:00,88.53,89.56,88.53,89.53,1002718.0,80.5534,81.4906,80.5534,81.4633,1002718.0
2022-11-10 09:40:00,89.56,89.88,89.34,89.5,964931.0,81.4906,81.7817,81.2904,81.436,964931.0
2022-11-10 09:45:00,89.49,90.28,89.47,90.14,688987.0,81.4269,82.1457,81.4087,82.0183,688987.0
2022-11-10 09:50:00,90.15,90.22,89.73,89.99,398146.0,82.0274,82.0911,81.6452,81.8818,398146.0
2022-11-10 09:55:00,89.99,90.06,89.76,89.86,562219.0,81.8818,81.9455,81.6725,81.7635,562219.0
2022-11-10 10:00:00,89.85,90.2,89.64,89.81,645833.0,81.7544,82.0729,81.5634,81.718,645833.0
2022-11-10 10:05:00,89.81,90.24,89.76,90.1,370405.0,81.718,82.1093,81.6725,81.9819,370405.0
2022-11-10 10:10:00,90.11,90.17,89.92,89.92,269614.0,81.991,82.0456,81.8181,81.8181,269614.0
2022-11-10 10:15:00,89.92,90.17,89.91,90.16,299873.0,81.8181,82.0456,81.809,82.0365,299873.0
2022-11-10 10:20:00,90.15,90.23,90.04,90.17,197630.0,82.0274,82.1002,81.9273,82.0456,197630.0
2022-11-10 10:25:00,90.18,90.38,90.0,90.28,192688.0,82.0547,82.2367,81.8909,82.1457,192688.0
2022-11-10 10:30:00,90.28,90.34,90.14,90.23,204342.0,82.1457,82.2003,82.0183,82.1002,204342.0
2022-11-10 10:35:00,90.22,90.42,90.15,90.23,295661.0,82.0911,82.2731,82.0274,82.1002,295661.0
2022-11-10 10:40:00,90.22,90.39,90.17,90.34,243614.0,82.0911,82.2458,82.0456,82.2003,243614.0
2022-11-10 10:45:00,90.34,90.4,90.03,90.08,506244.0,82.2003,82.2549,81.9182,81.9637,506244.0
2022-11-10 10:50:00,90.09,90.16,89.93,90.13,274794.0,81.9728,82.0365,81.8272,82.0092,274794.0
2022-11-10 10:55:00,90.12,90.53,90.08,90.51,259891.0,82.0001,82.3732,81.9637,82.355,259891.0
2022-11-10 11:00:00,90.52,90.57,90.26,90.38,221549.0,82.3641,82.4096,82.1275,82.2367,221549.0
2022-11-10 11:05:00,90.39,90.49,90.22,90.24,313830.0,82.2458,82.3368,82.0911,82.1093,313830.0
2022-11-10 11:10:00,90.23,90.32,90.15,90.2,268379.0,82.1002,82.1821,82.0274,82.0729,268379.0
2022-11-10 11:15:00,90.2,90.21,89.87,89.94,408878.0,82.0729,82.082,81.7726,81.8363,408878.0
2022-11-10 11:20:00,89.95,90.25,89.93,90.01,297959.0,81.8454,82.1184,81.8272,81.9,297959.0
2022-11-10 11:25:00,90.0,90.16,89.89,90.15,260398.0,81.8909,82.0365,81.7908,82.0274,260398.0
2022-11-10 11:30:00,90.16,90.31,90.15,90.27,288848.0,82.0365,82.173,82.0274,82.1366,288848.0
2022-11-10 11:35:00,90.27,90.27,90.16,90.27,205828.0,82.1366,82.1366,82.0365,82.1366,205828.0
2022-11-10 11:40:00,90.26,90.31,90.11,90.12,203784.0,82.1275,82.173,81.991,82.0001,203784.0
2022-11-10 11:45:00,90.12,90.28,90.1,90.22,188313.0,82.0001,82.1457,81.9819,82.0911,188313.0
2022-11-10 11:50:00,90.23,90.32,90.12,90.13,96306.0,82.1002,82.1821,82.0001,82.0092,96306.0
2022-11-10 11:55:00,90.13,90.34,90.12,90.28,203176.0,82.0092,82.2003,82.0001,82.1457,203176.0
2022-11-10 12:00:00,90.29,90.29,89.97,89.98,229808.0,82.1548,82.1548,81.8636,81.8727,229808.0
2022-11-10 12:05:00,89.98,89.99,89.83,89.95,207715.0,81.8727,81.8818,81.7362,81.8454,207715.0
2022-11-10 12:10:00,89.94,90.06,89.94,90.01,141112.0,81.8363,81.9455,81.8363,81.9,141112.0
2022-11-10 12:15:00,90.0,90.22,90.0,90.2,289526.0,81.8909,82.0911,81.8909,82.0729,289526.0
2022-11-10 12:20:00,90.19,90.19,89.85,89.88,228340.0,82.0638,82.0638,81.7544,81.7817,228340.0
2022-11-10 12:25:00,89.86,89.87,89.63,89.71,373178.0,81.7635,81.7726,81.5543,81.627,373178.0
2022-11-10 12:30:00,89.7,89.71,89.35,89.45,188503.0,81.6179,81.627,81.2995,81.3905,188503.0
2022-11-10 12:35:00,89.45,89.66,89.42,89.54,253708.0,81.3905,81.5815,81.3632,81.4724,253708.0
2022-11-10 12:40:00,89.55,89.74,89.47,89.73,212561.0,81.4815,81.6543,81.4087,81.6452,212561.0
2022-11-10 12:45:00,89.71,89.75,89.58,89.75,252897.0,81.627,81.6634,81.5088,81.6634,252897.0
2022-11-10 12:50:00,89.76,89.83,89.56,89.57,209947.0,81.6725,81.7362,81.4906,81.4997,209947.0
2022-11-10 12:55:00,89.57,89.61,89.46,89.49,152644.0,81.4997,81.5361,81.3996,81.4269,152644.0
2022-11-10 13:00:00,89.49,89.74,89.48,89.7,228888.0,81.4269,81.6543,81.4178,81.6179,228888.0
2022-11-10 13:05:00,89.7,89.79,89.68,89.76,161717.0,81.6179,81.6998,81.5997,81.6725,161717.0
2022-11-10 13:10:00,89.77,89.92,89.73,89.91,153512.0,81.6816,81.8181,81.6452,81.809,153512.0
2022-11-10 13:15:00,89.92,89.92,89.79,89.87,250622.0,81.8181,81.8181,81.6998,81.7726,250622.0
2022-11-10 13:20:00,89.86,89.86,89.63,89.7,176239.0,81.7635,81.7635,81.5543,81.6179,176239.0
2022-11-10 13:25:00,89.7,89.84,89.68,89.82,74994.0,81.6179,81.7453,81.5997,81.7271,74994.0
2022-11-10 13:30:00,89.82,89.87,89.61,89.67,110674.0,81.7271,81.7726,81.5361,81.5906,110674.0
2022-11-10 13:35:00,89.68,89.82,89.59,89.81,115639.0,81.5997,81.7271,81.5179,81.718,115639.0
2022-11-10 13:40:00,89.81,89.89,89.76,89.86,286546.0,81.718,81.7908,81.6725,81.7635,286546.0
2022-11-10 13:45:00,89.84,89.95,89.82,89.9,167196.0,81.7453,81.8454,81.7271,81.7999,167196.0
2022-11-10 13:50:00,89.89,89.91,89.73,89.75,103676.0,81.7908,81.809,81.6452,81.6634,103676.0
2022-11-10 13:55:00,89.75,89.83,89.69,89.8,124480.0,81.6634,81.7362,81.6088,81.7089,124480.0
2022-11-10 14:00:00,89.79,89.83,89.69,89.83,170158.0,81.6998,81.7362,81.6088,81.7362,170158.0
2022-11-10 14:05:00,89.83,90.0,89.81,89.87,215901.0,81.7362,81.8909,81.718,81.7726,215901.0
2022-11-10 14:10:00,89.87,89.89,89.8,89.89,117296.0,81.7726,81.7908,81.7089,81.7908,117296.0
2022-11-10 14:15:00,89.9,89.91,89.8,89.81,93291.0,81.7999,81.809,81.7089,81.718,93291.0
2022-11-10 14:20:00,89.8,89.81,89.73,89.79,94910.0,81.7089,81.718,81.6452,81.6998,94910.0
2022-11-10 14:25:00,89.79,89.92,89.71,89.89,139523.0,81.6998,81.8181,81.627,81.7908,139523.0
2022-11-10 14:30:00,89.9,90.01,89.88,89.93,427396.0,81.7999,81.9,81.7817,81.8272,427396.0
2022-11-10 14:35:00,89.92,89.96,89.86,89.95,209615.0,81.8181,81.8545,81.7635,81.8454,209615.0
2022-11-10 14:40:00,89.95,89.95,89.83,89.85,171931.0,81.8454,81.8454,81.7362,81.7544,171931.0
2022-11-10 14:45:00,89.84,89.97,89.82,89.91,273221.0,81.7453,81.8636,81.7271,81.809,273221.0
2022-11-10 14:50:00,89.91,90.03,89.89,89.98,326092.0,81.809,81.9182,81.7908,81.8727,326092.0
2022-11-10 14:55:00,89.97,90.02,89.96,89.99,367588.0,81.8636,81.9091,81.8545,81.8818,367588.0
2022-11-10 15:00:00,89.99,90.08,89.96,90.03,323592.0,81.8818,81.9637,81.8545,81.9182,323592.0
2022-11-10 15:05:00,90.02,90.11,90.0,90.1,285205.0,81.9091,81.991,81.8909,81.9819,285205.0
2022-11-10 15:10:00,90.09,90.13,90.03,90.06,401262.0,81.9728,82.0092,81.9182,81.9455,401262.0
2022-11-10 15:15:00,90.06,90.19,90.04,90.16,250403.0,81.9455,82.0638,81.9273,82.0365,250403.0
2022-11-10 15:20:00,90.16,90.21,90.11,90.2,126441.0,82.0365,82.082,81.991,82.0729,126441.0
2022-11-10 15:25:00,90.19,90.26,90.15,90.23,206745.0,82.0638,82.1275,82.0274,82.1002,206745.0
2022-11-10 15:30:00,90.23,90.23,90.09,90.12,232183.0,82.1002,82.1002,81.9728,82.0001,232183.0
2022-11-10 15:35:00,90.12,90.2,90.08,90.19,237457.0,82.0001,82.0729,81.9637,82.0638,237457.0
2022-11-10 15:40:00,90.2,90.41,90.18,90.35,436245.0,82.0729,82.264,82.0547,82.2094,436245.0
2022-11-10 15:45:00,90.36,90.44,90.31,90.39,316171.0,82.2185,82.2913,82.173,82.2458,316171.0
2022-11-10 15:50:00,90.39,90.6,90.39,90.52,627045.0,82.2458,82.4369,82.2458,82.3641,627045.0
2022-11-10 15:55:00,90.53,90.55,90.32,90.48,716480.0,82.3732,82.3914,82.1821,82.3277,716480.0
2022-11-11 09:30:00,92.23,92.83,92.01,92.62,1285817.0,83.92,84.4659,83.7198,84.2748,1285817.0
2022-11-11 09:35:00,92.63,92.93,92.48,92.51,628703.0,84.2839,84.5569,84.1475,84.1748,628703.0
2022-11-11 09:40:00,92.5,92.68,92.31,92.42,504815.0,84.1657,84.3294,83.9928,84.0929,504815.0
2022-11-11 09:45:00,92.41,92.73,92.3,92.31,299755.0,84.0838,84.3749,83.9837,83.9928,299755.0
2022-11-11 09:50:00,92.3,92.52,92.2,92.32,354721.0,83.9837,84.1839,83.8927,84.0019,354721.0
2022-11-11 09:55:00,92.31,92.41,92.17,92.28,235465.0,83.9928,84.0838,83.8654,83.9655,235465.0
2022-11-11 10:00:00,92.28,92.95,92.08,92.8,591258.0,83.9655,84.5751,83.7835,84.4386,591258.0
2022-11-11 10:05:00,92.8,93.05,92.78,92.89,281046.0,84.4386,84.6661,84.4204,84.5205,281046.0
2022-11-11 10:10:00,92.9,93.05,92.78,92.96,216061.0,84.5296,84.6661,84.4204,84.5842,216061.0
2022-11-11 10:15:00,92.96,93.13,92.81,93.07,406197.0,84.5842,84.7389,84.4477,84.6843,406197.0
2022-11-11 10:20:00,93.09,93.36,93.02,93.24,298206.0,84.7025,84.9482,84.6388,84.839,298206.0
2022-11-11 10:25:00,93.24,93.35,93.17,93.32,326107.0,84.839,84.9391,84.7753,84.9118,326107.0
2022-11-11 10:30:00,93.33,93.57,93.32,93.48,472733.0,84.9209,85.1393,84.9118,85.0574,472733.0
2022-11-11 10:35:00,93.48,93.54,93.31,93.39,872218.0,85.0574,85.112,84.9027,84.9755,872218.0
2022-11-11 10:40:00,93.38,93.53,93.31,93.44,251362.0,84.9664,85.1029,84.9027,85.021,251362.0
2022-11-11 10:45:00,93.43,93.5,93.29,93.32,279196.0,85.0119,85.0756,84.8845,84.9118,279196.0
2022-11-11 10:50:00,93.31,93.55,93.3,93.47,218349.0,84.9027,85.1211,84.8936,85.0483,218349.0
2022-11-11 10:55:00,93.47,93.49,93.33,93.36,165530.0,85.0483,85.0665,84.9209,84.9482,165530.0
2022-11-11 11:00:00,93.36,93.6,93.36,93.57,212034.0,84.9482,85.1666,84.9482,85.1393,212034.0
2022-11-11 11:05:00,93.56,93.59,93.11,93.15,205326.0,85.1302,85.1575,84.7207,84.7571,205326.0
2022-11-11 11:10:00,93.14,93.19,92.95,92.98,238165.0,84.748,84.7935,84.5751,84.6024,238165.0
2022-11-11 11:15:00,92.98,93.19,92.94,93.17,183201.0,84.6024,84.7935,84.566,84.7753,183201.0
2022-11-11 11:20:00,93.17,93.17,92.85,92.86,158197.0,84.7753,84.7753,84.4841,84.4932,158197.0
2022-11-11 11:25:00,92.86,93.04,92.83,92.88,197177.0,84.4932,84.657,84.4659,84.5114,197177.0
2022-11-11 11:30:00,92.87,92.95,92.68,92.69,200176.0,84.5023,84.5751,84.3294,84.3385,200176.0
2022-11-11 11:35:00,92.68,92.77,92.58,92.66,168563.0,84.3294,84.4113,84.2385,84.3112,168563.0
2022-11-11 11:40:00,92.65,92.86,92.62,92.7,161115.0,84.3021,84.4932,84.2748,84.3476,161115.0
2022-11-11 11:45:00,92.69,92.73,92.55,92.65,175051.0,84.3385,84.3749,84.2112,84.3021,175051.0
2022-11-11 11:50:00,92.64,92.75,92.48,92.55,222298.0,84.293,84.3931,84.1475,84.2112,222298.0
2022-11-11 11:55:00,92.55,92.62,92.31,92.32,143066.0,84.2112,84.2748,83.9928,84.0019,143066.0
2022-11-11 12:00:00,92.31,92.39,92.16,92.38,272850.0,83.9928,84.0656,83.8563,84.0565,272850.0
2022-11-11 12:05:00,92.38,92.38,92.15,92.16,121811.0,84.0565,84.0565,83.8472,83.8563,121811.0
2022-11-11 12:10:00,92.17,92.43,92.15,92.37,147897.0,83.8654,84.102,83.8472,84.0474,147897.0
2022-11-11 12:15:00,92.36,92.5,92.35,92.47,137513.0,84.0383,84.1657,84.0292,84.1384,137513.0
2022-11-11 12:20:00,92.47,92.61,92.43,92.6,197787.0,84.1384,84.2658,84.102,84.2567,197787.0
2022-11-11 12:25:00,92.59,92.63,92.5,92.52,171089.0,84.2476,84.2839,84.1657,84.1839,171089.0
2022-11-11 12:30:00,92.52,92.88,92.51,92.85,255154.0,84.1839,84.5114,84.1748,84.4841,255154.0
2022-11-11 12:35:00,92.84,93.01,92.82,92.85,279819.0,84.475,84.6297,84.4568,84.4841,279819.0
2022-11-11 12:40:00,92.85,92.96,92.81,92.93,136888.0,84.4841,84.5842,84.4477,84.5569,136888.0
2022-11-11 12:45:00,92.93,92.94,92.72,92.73,140302.0,84.5569,84.566,84.3658,84.3749,140302.0
2022-11-11 12:50:00,92.73,92.9,92.7,92.86,92216.0,84.3749,84.5296,84.3476,84.4932,92216.0
2022-11-11 12:55:00,92.87,92.96,92.82,92.84,157074.0,84.5023,84.5842,84.4568,84.475,157074.0
2022-11-11 13:00:00,92.84,93.0,92.82,92.97,69272.0,84.475,84.6206,84.4568,84.5933,69272.0
2022-11-11 13:05:00,92.97,92.97,92.81,92.88,111877.0,84.5933,84.5933,84.4477,84.5114,111877.0
2022-11-11 13:10:00,92.87,92.98,92.83,92.84,75435.0,84.5023,84.6024,84.4659,84.475,75435.0
2022-11-11 13:15:00,92.83,92.94,92.81,92.93,59404.0,84.4659,84.566,84.4477,84.5569,59404.0
2022-11-11 13:20:00,92.92,93.0,92.86,93.0,80620.0,84.5478,84.6206,84.4932,84.6206,80620.0
2022-11-11 13:25:00,92.99,93.24,92.99,93.21,161992.0,84.6115,84.839,84.6115,84.8117,161992.0
2022-11-11 13:30:00,93.22,93.23,93.13,93.15,136123.0,84.8208,84.8299,84.7389,84.7571,136123.0
2022-11-11 13:35:00,93.14,93.16,93.07,93.12,112361.0,84.748,84.7662,84.6843,84.7298,112361.0
2022-11-11 13:40:00,93.11,93.15,92.99,93.06,226725.0,84.7207,84.7571,84.6115,84.6752,226725.0
2022-11-11 13:45:00,93.06,93.14,93.0,93.14,105265.0,84.6752,84.748,84.6206,84.748,105265.0
2022-11-11 13:50:00,93.14,93.24,93.12,93.19,114651.0,84.748,84.839,84.7298,84.7935,114651.0
2022-11-11 13:55:00,93.2,93.21,93.1,93.13,96028.0,84.8026,84.8117,84.7116,84.7389,96028.0
2022-11-11 14:00:00,93.12,93.17,93.07,93.15,149703.0,84.7298,84.7753,84.6843,84.7571,149703.0
2022-11-11 14:05:00,93.16,93.26,93.13,93.25,113741.0,84.7662,84.8572,84.7389,84.8481,113741.0
2022-11-11 14:10:00,93.25,93.27,93.1,93.18,153045.0,84.8481,84.8663,84.7116,84.7844,153045.0
2022-11-11 14:15:00,93.18,93.27,93.0,93.0,115957.0,84.7844,84.8663,84.6206,84.6206,115957.0
2022-11-11 14:20:00,93.01,93.21,93.01,93.19,242030.0,84.6297,84.8117,84.6297,84.7935,242030.0
2022-11-11 14:25:00,93.19,93.33,93.16,93.32,232911.0,84.7935,84.9209,84.7662,84.9118,232911.0
2022-11-11 14:30:00,93.31,93.44,93.28,93.43,119183.0,84.9027,85.021,84.8754,85.0119,119183.0
2022-11-11 14:35:00,93.44,93.48,93.41,93.43,195964.0,85.021,85.0574,84.9937,85.0119,195964.0
2022-11-11 14:40:00,93.43,93.47,93.35,93.42,128955.0,85.0119,85.0483,84.9391,85.0028,128955.0
2022-11-11 14:45:00,93.42,93.52,93.41,93.45,127057.0,85.0028,85.0938,84.9937,85.0301,127057.0
2022-11-11 14:50:00,93.45,93.46,93.39,93.44,99190.0,85.0301,85.0392,84.9755,85.021,99190.0
2022-11-11 14:55:00,93.44,93.45,93.35,93.41,119326.0,85.021,85.0301,84.9391,84.9937,119326.0
2022-11-11 15:00:00,93.41,93.46,93.18,93.2,140425.0,84.9937,85.0392,84.7844,84.8026,140425.0
2022-11-11 15:05:00,93.21,93.29,93.14,93.22,145184.0,84.8117,84.8845,84.748,84.8208,145184.0
2022-11-11 15:10:00,93.22,93.26,93.08,93.23,172513.0,84.8208,84.8572,84.6934,84.8299,172513.0
2022-11-11 15:15:00,93.23,93.44,93.15,93.44,147781.0,84.8299,85.021,84.7571,85.021,147781.0
2022-11-11 15:20:00,93.45,93.47,93.27,93.34,163939.0,85.0301,85.0483,84.8663,84.93,163939.0
2022-11-11 15:25:00,93.34,93.5,93.33,93.49,200445.0,84.93,85.0756,84.9209,85.0665,200445.0
2022-11-11 15:30:00,93.48,93.54,93.42,93.45,270606.0,85.0574,85.112,85.0028,85.0301,270606.0
2022-11-11 15:35:00,93.44,93.52,93.35,93.51,300558.0,85.021,85.0938,84.9391,85.0847,300558.0
2022-11-11 15:40:00,93.5,93.6,93.49,93.54,454602.0,85.0756,85.1666,85.0665,85.112,454602.0
2022-11-11 15:45:00,93.54,93.61,93.39,93.41,613402.0,85.112,85.1756,84.9755,84.9937,613402.0
2022-11-11 15:50:00,93.41,93.51,93.36,93.38,957764.0,84.9937,85.0847,84.9482,84.9664,957764.0
2022-11-11 15:55:00,93.38,93.38,93.15,93.28,1535273.0,84.9664,84.9664,84.7571,84.8754,1535273.0
2022-11-14 09:30:00,92.86,93.94,92.85,93.56,1019782.0,84.4932,85.4759,84.4841,85.1302,1019782.0
2022-11-14 09:35:00,93.55,93.93,93.55,93.79,436538.0,85.1211,85.4668,85.1211,85.3394,436538.0
2022-11-14 09:40:00,93.78,93.97,93.5,93.62,318361.0,85.3303,85.5032,85.0756,85.1847,318361.0
2022-11-14 09:45:00,93.61,93.63,93.37,93.57,347100.0,85.1756,85.1938,84.9573,85.1393,347100.0
2022-11-14 09:50:00,93.56,93.59,93.28,93.56,235519.0,85.1302,85.1575,84.8754,85.1302,235519.0
2022-11-14 09:55:00,93.58,93.79,93.57,93.66,259493.0,85.1484,85.3394,85.1393,85.2211,259493.0
2022-11-14 10:00:00,93.66,94.04,93.63,93.95,311890.0,85.2211,85.5669,85.1938,85.485,311890.0
2022-11-14 10:05:00,93.95,94.02,93.82,93.95,226889.0,85.485,85.5487,85.3667,85.485,226889.0
2022-11-14 10:10:00,93.97,94.15,93.84,94.13,293366.0,85.5032,85.667,85.3849,85.6488,293366.0
2022-11-14 10:15:00,94.13,94.34,94.12,94.28,351445.0,85.6488,85.8399,85.6397,85.7853,351445.0
2022-11-14 10:20:00,94.28,94.4,94.18,94.28,175926.0,85.7853,85.8945,85.6943,85.7853,175926.0
2022-11-14 10:25:00,94.27,94.37,94.15,94.32,224060.0,85.7762,85.8672,85.667,85.8217,224060.0
2022-11-14 10:30:00,94.33,94.64,94.33,94.57,214197.0,85.8308,86.1128,85.8308,86.0492,214197.0
2022-11-14 10:35:00,94.56,94.71,94.48,94.58,270877.0,86.0401,86.1765,85.9673,86.0583,270877.0
2022-11-14 10:40:00,94.58,94.65,94.48,94.51,260376.0,86.0583,86.1219,85.9673,85.9946,260376.0
2022-11-14 10:45:00,94.51,94.63,94.38,94.62,279513.0,85.9946,86.1037,85.8763,86.0946,279513.0
2022-11-14 10:50:00,94.61,94.65,94.41,94.45,205530.0,86.0855,86.1219,85.9036,85.94,205530.0
2022-11-14 10:55:00,94.44,94.49,94.31,94.48,232460.0,85.9309,85.9764,85.8126,85.9673,232460.0
2022-11-14 11:00:00,94.48,94.59,94.42,94.51,151814.0,85.9673,86.0674,85.9127,85.9946,151814.0
2022-11-14 11:05:00,94.52,94.55,94.22,94.33,234478.0,86.0037,86.031,85.7307,85.8308,234478.0
2022-11-14 11:10:00,94.34,94.36,94.12,94.21,326389.0,85.8399,85.8581,85.6397,85.7216,326389.0
2022-11-14 11:15:00,94.21,94.21,93.92,93.96,189881.0,85.7216,85.7216,85.4577,85.4941,189881.0
2022-11-14 11:20:00,93.97,93.99,93.78,93.87,287777.0,85.5032,85.5214,85.3303,85.4122,287777.0
2022-11-14 11:25:00,93.86,94.12,93.79,94.11,142436.0,85.4031,85.6397,85.3394,85.6306,142436.0
2022-11-14 11:30:00,94.09,94.22,93.98,94.22,437255.0,85.6124,85.7307,85.5123,85.7307,437255.0
2022-11-14 11:35:00,94.22,94.34,94.2,94.23,161411.0,85.7307,85.8399,85.7125,85.7398,161411.0
2022-11-14 11:40:00,94.22,94.23,94.01,94.11,157019.0,85.7307,85.7398,85.5396,85.6306,157019.0
2022-11-14 11:45:00,94.11,94.11,93.84,93.88,213703.0,85.6306,85.6306,85.3849,85.4213,213703.0
2022-11-14 11:50:00,93.87,93.92,93.78,93.79,385170.0,85.4122,85.4577,85.3303,85.3394,385170.0
2022-11-14 11:55:00,93.79,93.91,93.73,93.89,132197.0,85.3394,85.4486,85.2848,85.4304,132197.0
2022-11-14 12:00:00,93.89,94.02,93.86,94.0,95262.0,85.4304,85.5487,85.4031,85.5305,95262.0
2022-11-14 12:05:00,94.0,94.1,93.96,94.04,148391.0,85.5305,85.6215,85.4941,85.5669,148391.0
2022-11-14 12:10:00,94.04,94.09,93.94,94.0,212703.0,85.5669,85.6124,85.4759,85.5305,212703.0
2022-11-14 12:15:00,94.0,94.03,93.78,93.79,358628.0,85.5305,85.5578,85.3303,85.3394,358628.0
2022-11-14 12:20:00,93.79,93.8,93.65,93.73,157584.0,85.3394,85.3485,85.212,85.2848,157584.0
2022-11-14 12:25:00,93.74,94.0,93.73,93.94,129843.0,85.2939,85.5305,85.2848,85.4759,129843.0
2022-11-14 12:30:00,93.93,94.13,93.86,94.07,232783.0,85.4668,85.6488,85.4031,85.5942,232783.0
2022-11-14 12:35:00,94.08,94.19,94.05,94.18,149007.0,85.6033,85.7034,85.576,85.6943,149007.0
2022-11-14 12:40:00,94.18,94.18,93.98,94.04,77323.0,85.6943,85.6943,85.5123,85.5669,77323.0
2022-11-14 12:45:00,94.03,94.06,93.89,93.91,86737.0,85.5578,85.5851,85.4304,85.4486,86737.0
2022-11-14 12:50:00,93.91,93.98,93.53,93.62,154138.0,85.4486,85.5123,85.1029,85.1847,154138.0
2022-11-14 12:55:00,93.63,93.71,93.52,93.63,171925.0,85.1938,85.2666,85.0938,85.1938,171925.0
2022-11-14 13:00:00,93.64,93.73,93.61,93.66,128355.0,85.2029,85.2848,85.1756,85.2211,128355.0
2022-11-14 13:05:00,93.66,93.75,93.63,93.75,120656.0,85.2211,85.303,85.1938,85.303,120656.0
2022-11-14 13:10:00,93.76,93.92,93.75,93.91,101955.0,85.3121,85.4577,85.303,85.4486,101955.0
2022-11-14 13:15:00,93.9,93.96,93.84,93.87,83941.0,85.4395,85.4941,85.3849,85.4122,83941.0
2022-11-14 13:20:00,93.86,93.99,93.86,93.87,56570.0,85.4031,85.5214,85.4031,85.4122,56570.0
2022-11-14 13:25:00,93.87,94.0,93.84,93.99,132350.0,85.4122,85.5305,85.3849,85.5214,132350.0
2022-11-14 13:30:00,93.99,94.09,93.93,94.09,79674.0,85.5214,85.6124,85.4668,85.6124,79674.0
2022-11-14 13:35:00,94.09,94.16,94.0,94.05,119952.0,85.6124,85.6761,85.5305,85.576,119952.0
2022-11-14 13:40:00,94.04,94.13,93.97,94.1,153843.0,85.5669,85.6488,85.5032,85.6215,153843.0
2022-11-14 13:45:00,94.11,94.15,94.07,94.14,111179.0,85.6306,85.667,85.5942,85.6579,111179.0
2022-11-14 13:50:00,94.13,94.23,94.08,94.1,126913.0,85.6488,85.7398,85.6033,85.6215,126913.0
2022-11-14 13:55:00,94.1,94.18,94.06,94.15,135110.0,85.6215,85.6943,85.5851,85.667,135110.0
2022-11-14 14:00:00,94.14,94.26,94.13,94.2,142245.0,85.6579,85.7671,85.6488,85.7125,142245.0
2022-11-14 14:05:00,94.2,94.24,94.11,94.22,84836.0,85.7125,85.7489,85.6306,85.7307,84836.0
2022-11-14 14:10:00,94.23,94.31,94.2,94.3,63087.0,85.7398,85.8126,85.7125,85.8035,63087.0
2022-11-14 14:15:00,94.3,94.31,94.15,94.21,109869.0,85.8035,85.8126,85.667,85.7216,109869.0
2022-11-14 14:20:00,94.22,94.22,94.11,94.18,81000.0,85.7307,85.7307,85.6306,85.6943,81000.0
2022-11-14 14:25:00,94.17,94.21,94.07,94.2,204337.0,85.6852,85.7216,85.5942,85.7125,204337.0
2022-11-14 14:30:00,94.21,94.24,93.98,94.01,137924.0,85.7216,85.7489,85.5123,85.5396,137924.0
2022-11-14 14:35:00,94.01,94.07,93.9,93.9,158062.0,85.5396,85.5942,85.4395,85.4395,158062.0
2022-11-14 14:40:00,93.9,93.97,93.89,93.9,426130.0,85.4395,85.5032,85.4304,85.4395,426130.0
2022-11-14 14:45:00,93.91,94.01,93.9,94.0,169612.0,85.4486,85.5396,85.4395,85.5305,169612.0
2022-11-14 14:50:00,93.99,94.03,93.9,93.92,183713.0,85.5214,85.5578,85.4395,85.4577,183713.0
2022-11-14 14:55:00,93.93,93.95,93.89,93.91,146135.0,85.4668,85.485,85.4304,85.4486,146135.0
2022-11-14 15:00:00,93.9,94.02,93.88,93.92,356252.0,85.4395,85.5487,85.4213,85.4577,356252.0
2022-11-14 15:05:00,93.92,93.94,93.76,93.77,332172.0,85.4577,85.4759,85.3121,85.3212,332172.0
2022-11-14 15:10:00,93.77,93.8,93.5,93.51,357981.0,85.3212,85.3485,85.0756,85.0847,357981.0
2022-11-14 15:15:00,93.51,93.6,93.47,93.57,407997.0,85.0847,85.1666,85.0483,85.1393,407997.0
2022-11-14 15:20:00,93.57,93.68,93.55,93.66,185956.0,85.1393,85.2393,85.1211,85.2211,185956.0
2022-11-14 15:25:00,93.65,93.74,93.62,93.65,169217.0,85.212,85.2939,85.1847,85.212,169217.0
2022-11-14 15:30:00,93.64,93.77,93.59,93.64,189407.0,85.2029,85.3212,85.1575,85.2029,189407.0
2022-11-14 15:35:00,93.63,93.74,93.61,93.69,246910.0,85.1938,85.2939,85.1756,85.2484,246910.0
2022-11-14 15:40:00,93.68,93.71,93.5,93.51,337680.0,85.2393,85.2666,85.0756,85.0847,337680.0
2022-11-14 15:45:00,93.51,93.55,93.33,93.36,883825.0,85.0847,85.1211,84.9209,84.9482,883825.0
2022-11-14 15:50:00,93.35,93.48,93.28,93.31,1153766.0,84.9391,85.0574,84.8754,84.9027,1153766.0
2022-11-14 15:55:00,93.31,93.31,92.95,93.03,1664730.0,84.9027,84.9027,84.5751,84.6479,1664730.0
2022-11-15 09:30:00,93.57,93.64,92.98,93.22,1016037.0,85.1393,85.2029,84.6024,84.8208,1016037.0
2022-11-15 09:35:00,93.22,93.48,93.09,93.27,467925.0,84.8208,85.0574,84.7025,84.8663,467925.0
2022-11-15 09:40:00,93.28,93.49,93.0,93.02,519434.0,84.8754,85.0665,84.6206,84.6388,519434.0
2022-11-15 09:45:00,93.01,93.34,92.97,93.31,537802.0,84.6297,84.93,84.5933,84.9027,537802.0
2022-11-15 09:50:00,93.33,93.59,93.27,93.51,408816.0,84.9209,85.1575,84.8663,85.0847,408816.0
2022-11-15 09:55:00,93.5,93.71,93.41,93.56,271866.0,85.0756,85.2666,84.9937,85.1302,271866.0
2022-11-15 10:00:00,93.56,93.7,93.5,93.56,436391.0,85.1302,85.2575,85.0756,85.1302,436391.0
2022-11-15 10:05:00,93.57,93.71,93.46,93.52,244690.0,85.1393,85.2666,85.0392,85.0938,244690.0
2022-11-15 10:10:00,93.54,93.57,93.39,93.42,236893.0,85.112,85.1393,84.9755,85.0028,236893.0
2022-11-15 10:15:00,93.43,93.69,93.4,93.58,197552.0,85.0119,85.2484,84.9846,85.1484,197552.0
2022-11-15 10:20:00,93.57,93.71,93.45,93.68,145927.0,85.1393,85.2666,85.0301,85.2393,145927.0
2022-11-15 10:25:00,93.68,93.78,93.58,93.67,188119.0,85.2393,85.3303,85.1484,85.2302,188119.0
2022-11-15 10:30:00,93.68,93.7,93.54,93.55,116930.0,85.2393,85.2575,85.112,85.1211,116930.0
2022-11-15 10:35:00,93.54,93.58,93.19,93.29,235080.0,85.112,85.1484,84.7935,84.8845,235080.0
2022-11-15 10:40:00,93.28,93.65,93.28,93.56,210486.0,84.8754,85.212,84.8754,85.1302,210486.0
2022-11-15 10:45:00,93.55,93.55,93.11,93.12,601995.0,85.1211,85.1211,84.7207,84.7298,601995.0
2022-11-15 10:50:00,93.11,93.12,92.95,93.08,186804.0,84.7207,84.7298,84.5751,84.6934,186804.0
2022-11-15 10:55:00,93.07,93.18,92.87,92.89,246194.0,84.6843,84.7844,84.5023,84.5205,246194.0
2022-11-15 11:00:00,92.88,93.2,92.84,93.17,266451.0,84.5114,84.8026,84.475,84.7753,266451.0
2022-11-15 11:05:00,93.19,93.29,93.08,93.09,232810.0,84.7935,84.8845,84.6934,84.7025,232810.0
2022-11-15 11:10:00,93.09,93.17,92.96,93.06,127488.0,84.7025,84.7753,84.5842,84.6752,127488.0
2022-11-15 11:15:00,93.04,93.15,92.97,93.03,178600.0,84.657,84.7571,84.5933,84.6479,178600.0
2022-11-15 11:20:00,93.02,93.29,92.99,93.22,137848.0,84.6388,84.8845,84.6115,84.8208,137848.0
2022-11-15 11:25:00,93.22,93.29,93.08,93.24,160558.0,84.8208,84.8845,84.6934,84.839,160558.0
2022-11-15 11:30:00,93.23,93.38,93.22,93.37,191513.0,84.8299,84.9664,84.8208,84.9573,191513.0
2022-11-15 11:35:00,93.36,93.39,93.22,93.23,153763.0,84.9482,84.9755,84.8208,84.8299,153763.0
2022-11-15 11:40:00,93.23,93.35,93.19,93.26,153838.0,84.8299,84.9391,84.7935,84.8572,153838.0
2022-11-15 11:45:00,93.26,93.32,93.18,93.27,120911.0,84.8572,84.9118,84.7844,84.8663,120911.0
2022-11-15 11:50:00,93.27,93.29,93.13,93.14,101760.0,84.8663,84.8845,84.7389,84.748,101760.0
2022-11-15 11:55:00,93.13,93.22,93.07,93.18,110856.0,84.7389,84.8208,84.6843,84.7844,110856.0
2022-11-15 12:00:00,93.19,93.24,93.02,93.07,115578.0,84.7935,84.839,84.6388,84.6843,115578.0
2022-11-15 12:05:00,93.07,93.15,93.02,93.15,150669.0,84.6843,84.7571,84.6388,84.7571,150669.0
2022-11-15 12:10:00,93.14,93.27,93.13,93.19,182724.0,84.748,84.8663,84.7389,84.7935,182724.0
2022-11-15 12:15:00,93.18,93.18,93.04,93.11,116624.0,84.7844,84.7844,84.657,84.7207,116624.0
2022-11-15 12:20:00,93.11,93.24,93.11,93.24,97476.0,84.7207,84.839,84.7207,84.839,97476.0
2022-11-15 12:25:00,93.24,93.26,93.16,93.2,125599.0,84.839,84.8572,84.7662,84.8026,125599.0
2022-11-15 12:30:00,93.2,93.38,93.19,93.36,124858.0,84.8026,84.9664,84.7935,84.9482,124858.0
2022-11-15 12:35:00,93.36,93.43,93.34,93.4,115266.0,84.9482,85.0119,84.93,84.9846,115266.0
2022-11-15 12:40:00,93.4,93.42,93.26,93.31,125298.0,84.9846,85.0028,84.8572,84.9027,125298.0
2022-11-15 12:45:00,93.31,93.34,93.16,93.34,122881.0,84.9027,84.93,84.7662,84.93,122881.0
2022-11-15 12:50:00,93.35,93.47,93.29,93.43,117611.0,84.9391,85.0483,84.8845,85.0119,117611.0
2022-11-15 12:55:00,93.42,93.89,93.42,93.7,852892.0,85.0028,85.4304,85.0028,85.2575,852892.0
2022-11-15 13:00:00,93.71,93.8,93.66,93.77,245875.0,85.2666,85.3485,85.2211,85.3212,245875.0
2022-11-15 13:05:00,93.77,93.9,93.76,93.88,189406.0,85.3212,85.4395,85.3121,85.4213,189406.0
2022-11-15 13:10:00,93.89,93.93,93.62,93.65,303225.0,85.4304,85.4668,85.1847,85.212,303225.0
2022-11-15 13:15:00,93.65,93.67,93.44,93.46,295786.0,85.212,85.2302,85.021,85.0392,295786.0
2022-11-15 13:20:00,93.45,93.5,93.06,93.27,261968.0,85.0301,85.0756,84.6752,84.8663,261968.0
2022-11-15 13:25:00,93.28,93.42,93.09,93.29,637309.0,84.8754,85.0028,84.7025,84.8845,637309.0
2022-11-15 13:30:00,93.28,93.66,93.24,93.58,790692.0,84.8754,85.2211,84.839,85.1484,790692.0
2022-11-15 13:35:00,93.57,93.8,93.52,93.66,711588.0,85.1393,85.3485,85.0938,85.2211,711588.0
2022-11-15 13:40:00,93.67,93.81,93.48,93.71,339863.0,85.2302,85.3576,85.0574,85.2666,339863.0
2022-11-15 13:45:00,93.72,93.72,93.38,93.41,370802.0,85.2757,85.2757,84.9664,84.9937,370802.0
2022-11-15 13:50:00,93.41,93.79,93.41,93.77,214340.0,84.9937,85.3394,84.9937,85.3212,214340.0
2022-11-15 13:55:00,93.76,93.84,93.64,93.65,302619.0,85.3121,85.3849,85.2029,85.212,302619.0
2022-11-15 14:00:00,93.66,93.86,93.62,93.65,179663.0,85.2211,85.4031,85.1847,85.212,179663.0
2022-11-15 14:05:00,93.66,93.99,93.66,93.98,439475.0,85.2211,85.5214,85.2211,85.5123,439475.0
2022-11-15 14:10:00,93.98,94.17,93.75,93.77,687485.0,85.5123,85.6852,85.303,85.3212,687485.0
2022-11-15 14:15:00,93.77,93.9,93.57,93.79,300469.0,85.3212,85.4395,85.1393,85.3394,300469.0
2022-11-15 14:20:00,93.78,93.91,93.68,93.79,249578.0,85.3303,85.4486,85.2393,85.3394,249578.0
2022-11-15 14:25:00,93.78,93.82,93.54,93.62,226994.0,85.3303,85.3667,85.112,85.1847,226994.0
2022-11-15 14:30:00,93.61,93.72,93.59,93.59,192111.0,85.1756,85.2757,85.1575,85.1575,192111.0
2022-11-15 14:35:00,93.59,93.75,93.51,93.67,200053.0,85.1575,85.303,85.0847,85.2302,200053.0
2022-11-15 14:40:00,93.67,93.76,93.57,93.58,97966.0,85.2302,85.3121,85.1393,85.1484,97966.0
2022-11-15 14:45:00,93.58,93.69,93.52,93.52,95134.0,85.1484,85.2484,85.0938,85.0938,95134.0
2022-11-15 14:50:00,93.53,93.69,93.52,93.62,171922.0,85.1029,85.2484,85.0938,85.1847,171922.0
2022-11-15 14:55:00,93.62,93.95,93.58,93.85,271128.0,85.1847,85.485,85.1484,85.394,271128.0
2022-11-15 15:00:00,93.86,93.97,93.84,93.92,118321.0,85.4031,85.5032,85.3849,85.4577,118321.0
2022-11-15 15:05:00,93.92,93.96,93.81,93.95,168770.0,85.4577,85.4941,85.3576,85.485,168770.0
2022-11-15 15:10:00,93.95,94.01,93.83,93.96,242766.0,85.485,85.5396,85.3758,85.4941,242766.0
2022-11-15 15:15:00,93.97,94.15,93.95,94.05,236272.0,85.5032,85.667,85.485,85.576,236272.0
2022-11-15 15:20:00,94.05,94.27,94.0,94.21,178874.0,85.576,85.7762,85.5305,85.7216,178874.0
2022-11-15 15:25:00,94.22,94.32,94.2,94.25,131645.0,85.7307,85.8217,85.7125,85.758,131645.0
2022-11-15 15:30:00,94.25,94.26,93.97,93.98,335164.0,85.758,85.7671,85.5032,85.5123,335164.0
2022-11-15 15:35:00,93.98,94.27,93.97,94.25,189204.0,85.5123,85.7762,85.5032,85.758,189204.0
2022-11-15 15:40:00,94.24,94.3,94.13,94.19,148576.0,85.7489,85.8035,85.6488,85.7034,148576.0
2022-11-15 15:45:00,94.18,94.21,94.05,94.05,264645.0,85.6943,85.7216,85.576,85.576,264645.0
2022-11-15 15:50:00,94.06,94.13,93.88,93.98,378885.0,85.5851,85.6488,85.4213,85.5123,378885.0
2022-11-15 15:55:00,93.98,94.14,93.96,94.13,638179.0,85.5123,85.6579,85.4941,85.6488,638179.0
2022-11-16 09:30:00,93.25,93.74,93.03,93.5,936037.0,84.8481,85.2939,84.6479,85.0756,936037.0
2022-11-16 09:35:00,93.49,93.67,93.31,93.46,517264.0,85.0665,85.2302,84.9027,85.0392,517264.0
2022-11-16 09:40:00,93.47,93.62,93.38,93.45,404052.0,85.0483,85.1847,84.9664,85.0301,404052.0
2022-11-16 09:45:00,93.46,93.68,93.28,93.35,584882.0,85.0392,85.2393,84.8754,84.9391,584882.0
2022-11-16 09:50:00,93.35,93.5,93.07,93.15,467967.0,84.9391,85.0756,84.6843,84.7571,467967.0
2022-11-16 09:55:00,93.13,93.3,93.0,93.19,470034.0,84.7389,84.8936,84.6206,84.7935,470034.0
2022-11-16 10:00:00,93.18,93.43,93.15,93.35,446911.0,84.7844,85.0119,84.7571,84.9391,446911.0
2022-11-16 10:05:00,93.35,93.54,93.29,93.42,217561.0,84.9391,85.112,84.8845,85.0028,217561.0
2022-11-16 10:10:00,93.42,93.54,93.36,93.43,207456.0,85.0028,85.112,84.9482,85.0119,207456.0
2022-11-16 10:15:00,93.42,93.58,93.4,93.42,200202.0,85.0028,85.1484,84.9846,85.0028,200202.0
2022-11-16 10:20:00,93.41,93.68,93.37,93.65,328622.0,84.9937,85.2393,84.9573,85.212,328622.0
2022-11-16 10:25:00,93.65,93.72,93.49,93.49,251558.0,85.212,85.2757,85.0665,85.0665,251558.0
2022-11-16 10:30:00,93.49,93.63,93.42,93.42,344047.0,85.0665,85.1938,85.0028,85.0028,344047.0
2022-11-16 10:35:00,93.43,93.78,93.36,93.7,322208.0,85.0119,85.3303,84.9482,85.2575,322208.0
2022-11-16 10:40:00,93.69,93.81,93.67,93.76,269532.0,85.2484,85.3576,85.2302,85.3121,269532.0
2022-11-16 10:45:00,93.76,93.79,93.56,93.58,219586.0,85.3121,85.3394,85.1302,85.1484,219586.0
2022-11-16 10:50:00,93.58,93.58,93.4,93.44,165880.0,85.1484,85.1484,84.9846,85.021,165880.0
2022-11-16 10:55:00,93.45,93.47,93.28,93.36,177696.0,85.0301,85.0483,84.8754,84.9482,177696.0
2022-11-16 11:00:00,93.36,93.43,93.31,93.38,139431.0,84.9482,85.0119,84.9027,84.9664,139431.0
2022-11-16 11:05:00,93.37,93.38,93.11,93.2,253552.0,84.9573,84.9664,84.7207,84.8026,253552.0
2022-11-16 11:10:00,93.21,93.27,93.1,93.12,185322.0,84.8117,84.8663,84.7116,84.7298,185322.0
2022-11-16 11:15:00,93.11,93.18,92.91,92.99,319557.0,84.7207,84.7844,84.5387,84.6115,319557.0
2022-11-16 11:20:00,92.99,93.16,92.96,93.16,174734.0,84.6115,84.7662,84.5842,84.7662,174734.0
2022-11-16 11:25:00,93.16,93.29,93.1,93.18,130259.0,84.7662,84.8845,84.7116,84.7844,130259.0
2022-11-16 11:30:00,93.18,93.19,92.87,92.94,164543.0,84.7844,84.7935,84.5023,84.566,164543.0
2022-11-16 11:35:00,92.93,92.95,92.85,92.9,120137.0,84.5569,84.5751,84.4841,84.5296,120137.0
2022-11-16 11:40:00,92.89,92.91,92.69,92.73,339956.0,84.5205,84.5387,84.3385,84.3749,339956.0
2022-11-16 11:45:00,92.72,92.82,92.68,92.75,159952.0,84.3658,84.4568,84.3294,84.3931,159952.0
2022-11-16 11:50:00,92.74,92.79,92.67,92.77,194406.0,84.384,84.4295,84.3203,84.4113,194406.0
2022-11-16 11:55:00,92.76,92.85,92.73,92.79,100373.0,84.4022,84.4841,84.3749,84.4295,100373.0
2022-11-16 12:00:00,92.8,92.83,92.61,92.64,138422.0,84.4386,84.4659,84.2658,84.293,138422.0
2022-11-16 12:05:00,92.64,92.84,92.63,92.78,188602.0,84.293,84.475,84.2839,84.4204,188602.0
2022-11-16 12:10:00,92.79,92.79,92.64,92.68,106092.0,84.4295,84.4295,84.293,84.3294,106092.0
2022-11-16 12:15:00,92.68,92.71,92.51,92.57,112064.0,84.3294,84.3567,84.1748,84.2294,112064.0
2022-11-16 12:20:00,92.57,92.58,92.27,92.36,405308.0,84.2294,84.2385,83.9564,84.0383,405308.0
2022-11-16 12:25:00,92.36,92.44,92.34,92.42,151204.0,84.0383,84.1111,84.0201,84.0929,151204.0
2022-11-16 12:30:00,92.41,92.58,92.39,92.57,192767.0,84.0838,84.2385,84.0656,84.2294,192767.0
2022-11-16 12:35:00,92.57,92.73,92.57,92.68,162977.0,84.2294,84.3749,84.2294,84.3294,162977.0
2022-11-16 12:40:00,92.68,92.78,92.65,92.76,115731.0,84.3294,84.4204,84.3021,84.4022,115731.0
2022-11-16 12:45:00,92.76,92.81,92.6,92.61,123061.0,84.4022,84.4477,84.2567,84.2658,123061.0
2022-11-16 12:50:00,92.61,92.67,92.45,92.48,329880.0,84.2658,84.3203,84.1202,84.1475,329880.0
2022-11-16 12:55:00,92.48,92.57,92.46,92.5,84118.0,84.1475,84.2294,84.1293,84.1657,84118.0
2022-11-16 13:00:00,92.5,92.5,92.28,92.28,180558.0,84.1657,84.1657,83.9655,83.9655,180558.0
2022-11-16 13:05:00,92.27,92.27,92.02,92.04,180970.0,83.9564,83.9564,83.7289,83.7471,180970.0
2022-11-16 13:10:00,92.04,92.16,92.01,92.01,327863.0,83.7471,83.8563,83.7198,83.7198,327863.0
2022-11-16 13:15:00,92.02,92.03,91.79,91.8,317166.0,83.7289,83.738,83.5196,83.5287,317166.0
2022-11-16 13:20:00,91.8,92.0,91.79,91.91,145303.0,83.5287,83.7107,83.5196,83.6288,145303.0
2022-11-16 13:25:00,91.92,91.92,91.75,91.78,267460.0,83.6379,83.6379,83.4832,83.5105,267460.0
2022-11-16 13:30:00,91.78,91.86,91.72,91.75,218128.0,83.5105,83.5833,83.4559,83.4832,218128.0
2022-11-16 13:35:00,91.75,91.8,91.68,91.77,322856.0,83.4832,83.5287,83.4195,83.5014,322856.0
2022-11-16 13:40:00,91.77,91.98,91.75,91.96,149290.0,83.5014,83.6925,83.4832,83.6743,149290.0
2022-11-16 13:45:00,91.96,92.22,91.95,92.15,184992.0,83.6743,83.9109,83.6652,83.8472,184992.0
2022-11-16 13:50:00,92.15,92.22,92.08,92.12,135576.0,83.8472,83.9109,83.7835,83.8199,135576.0
2022-11-16 13:55:00,92.12,92.18,92.0,92.09,147527.0,83.8199,83.8745,83.7107,83.7926,147527.0
2022-11-16 14:00:00,92.09,92.19,92.01,92.14,99854.0,83.7926,83.8836,83.7198,83.8381,99854.0
2022-11-16 14:05:00,92.14,92.29,92.09,92.29,94505.0,83.8381,83.9746,83.7926,83.9746,94505.0
2022-11-16 14:10:00,92.3,92.34,92.21,92.22,111302.0,83.9837,84.0201,83.9018,83.9109,111302.0
2022-11-16 14:15:00,92.23,92.3,92.12,92.3,80884.0,83.92,83.9837,83.8199,83.9837,80884.0
2022-11-16 14:20:00,92.3,92.4,92.29,92.35,91125.0,83.9837,84.0747,83.9746,84.0292,91125.0
2022-11-16 14:25:00,92.36,92.37,92.22,92.27,99735.0,84.0383,84.0474,83.9109,83.9564,99735.0
2022-11-16 14:30:00,92.28,92.29,92.11,92.19,168905.0,83.9655,83.9746,83.8108,83.8836,168905.0
2022-11-16 14:35:00,92.2,92.42,92.2,92.26,122840.0,83.8927,84.0929,83.8927,83.9473,122840.0
2022-11-16 14:40:00,92.26,92.29,92.19,92.23,86118.0,83.9473,83.9746,83.8836,83.92,86118.0
2022-11-16 14:45:00,92.23,92.3,92.2,92.22,327354.0,83.92,83.9837,83.8927,83.9109,327354.0
2022-11-16 14:50:00,92.22,92.38,92.2,92.33,90507.0,83.9109,84.0565,83.8927,84.011,90507.0
2022-11-16 14:55:00,92.33,92.38,92.26,92.38,79148.0,84.011,84.0565,83.9473,84.0565,79148.0
2022-11-16 15:00:00,92.37,92.45,92.32,92.35,160189.0,84.0474,84.1202,84.0019,84.0292,160189.0
2022-11-16 15:05:00,92.34,92.4,92.18,92.25,123342.0,84.0201,84.0747,83.8745,83.9382,123342.0
2022-11-16 15:10:00,92.25,92.29,92.17,92.19,137770.0,83.9382,83.9746,83.8654,83.8836,137770.0
2022-11-16 15:15:00,92.19,92.28,92.12,92.24,135432.0,83.8836,83.9655,83.8199,83.9291,135432.0
2022-11-16 15:20:00,92.24,92.24,92.14,92.18,163117.0,83.9291,83.9291,83.8381,83.8745,163117.0
2022-11-16 15:25:00,92.17,92.31,92.17,92.18,155032.0,83.8654,83.9928,83.8654,83.8745,155032.0
2022-11-16 15:30:00,92.18,92.3,92.16,92.2,162361.0,83.8745,83.9837,83.8563,83.8927,162361.0
2022-11-16 15:35:00,92.19,92.34,92.19,92.31,201074.0,83.8836,84.0201,83.8836,83.9928,201074.0
2022-11-16 15:40:00,92.31,92.43,92.27,92.43,301011.0,83.9928,84.102,83.9564,84.102,301011.0
2022-11-16 15:45:00,92.43,92.45,92.36,92.41,224410.0,84.102,84.1202,84.0383,84.0838,224410.0
2022-11-16 15:50:00,92.41,92.47,92.23,92.26,532920.0,84.0838,84.1384,83.92,83.9473,532920.0
2022-11-16 15:55:00,92.26,92.29,92.14,92.18,771578.0,83.9473,83.9746,83.8381,83.8745,771578.0
2022-11-17 09:30:00,90.75,91.05,90.37,90.39,1049258.0,82.5733,82.8463,82.2276,82.2458,1049258.0
2022-11-17 09:35:00,90.39,90.88,90.28,90.85,427975.0,82.2458,82.6916,82.1457,82.6643,427975.0
2022-11-17 09:40:00,90.85,90.97,90.72,90.72,751783.0,82.6643,82.7735,82.546,82.546,751783.0
2022-11-17 09:45:00,90.73,91.15,90.63,91.02,588689.0,82.5551,82.9373,82.4642,82.819,588689.0
2022-11-17 09:50:00,91.02,91.18,90.9,90.91,656796.0,82.819,82.9646,82.7098,82.7189,656796.0
2022-11-17 09:55:00,90.91,90.93,90.57,90.61,306111.0,82.7189,82.7371,82.4096,82.446,306111.0
2022-11-17 10:00:00,90.61,90.87,90.57,90.82,224973.0,82.446,82.6825,82.4096,82.637,224973.0
2022-11-17 10:05:00,90.81,90.98,90.77,90.9,131505.0,82.6279,82.7826,82.5915,82.7098,131505.0
2022-11-17 10:10:00,90.9,90.99,90.62,90.77,238167.0,82.7098,82.7917,82.4551,82.5915,238167.0
2022-11-17 10:15:00,90.77,90.85,90.51,90.66,210976.0,82.5915,82.6643,82.355,82.4914,210976.0
2022-11-17 10:20:00,90.67,90.89,90.67,90.87,130553.0,82.5005,82.7007,82.5005,82.6825,130553.0
2022-11-17 10:25:00,90.87,91.1,90.83,91.05,236296.0,82.6825,82.8918,82.6461,82.8463,236296.0
2022-11-17 10:30:00,91.04,91.32,90.99,91.3,177536.0,82.8372,83.092,82.7917,83.0738,177536.0
2022-11-17 10:35:00,91.3,91.39,91.17,91.23,170346.0,83.0738,83.1557,82.9555,83.0101,170346.0
2022-11-17 10:40:00,91.23,91.26,90.99,91.05,241525.0,83.0101,83.0374,82.7917,82.8463,241525.0
2022-11-17 10:45:00,91.05,91.1,90.82,90.88,246533.0,82.8463,82.8918,82.637,82.6916,246533.0
2022-11-17 10:50:00,90.89,91.0,90.74,90.98,618540.0,82.7007,82.8008,82.5642,82.7826,618540.0
2022-11-17 10:55:00,90.97,91.1,90.88,91.05,180104.0,82.7735,82.8918,82.6916,82.8463,180104.0
2022-11-17 11:00:00,91.03,91.14,90.98,91.08,107812.0,82.8281,82.9282,82.7826,82.8736,107812.0
2022-11-17 11:05:00,91.08,91.08,90.93,90.96,199975.0,82.8736,82.8736,82.7371,82.7644,199975.0
2022-11-17 11:10:00,90.96,90.97,90.76,90.83,329377.0,82.7644,82.7735,82.5824,82.6461,329377.0
2022-11-17 11:15:00,90.84,90.87,90.72,90.73,192576.0,82.6552,82.6825,82.546,82.5551,192576.0
2022-11-17 11:20:00,90.73,90.76,90.59,90.74,132544.0,82.5551,82.5824,82.4278,82.5642,132544.0
2022-11-17 11:25:00,90.72,90.8,90.67,90.75,175366.0,82.546,82.6188,82.5005,82.5733,175366.0
2022-11-17 11:30:00,90.75,90.75,90.55,90.63,163086.0,82.5733,82.5733,82.3914,82.4642,163086.0
2022-11-17 11:35:00,90.64,90.72,90.52,90.59,182506.0,82.4732,82.546,82.3641,82.4278,182506.0
2022-11-17 11:40:00,90.59,90.66,90.51,90.51,194465.0,82.4278,82.4914,82.355,82.355,194465.0
2022-11-17 11:45:00,90.51,90.61,90.48,90.49,142972.0,82.355,82.446,82.3277,82.3368,142972.0
2022-11-17 11:50:00,90.5,90.73,90.49,90.64,135679.0,82.3459,82.5551,82.3368,82.4732,135679.0
2022-11-17 11:55:00,90.64,91.01,90.62,90.95,170017.0,82.4732,82.8099,82.4551,82.7553,170017.0
2022-11-17 12:00:00,90.96,91.05,90.9,90.98,181329.0,82.7644,82.8463,82.7098,82.7826,181329.0
2022-11-17 12:05:00,90.96,91.02,90.9,90.95,77458.0,82.7644,82.819,82.7098,82.7553,77458.0
2022-11-17 12:10:00,90.95,91.03,90.94,90.99,65552.0,82.7553,82.8281,82.7462,82.7917,65552.0
2022-11-17 12:15:00,90.98,91.11,90.87,91.11,157056.0,82.7826,82.9009,82.6825,82.9009,157056.0
2022-11-17 12:20:00,91.11,91.2,91.01,91.09,122240.0,82.9009,82.9828,82.8099,82.8827,122240.0
2022-11-17 12:25:00,91.08,91.09,90.89,90.89,96667.0,82.8736,82.8827,82.7007,82.7007,96667.0
2022-11-17 12:30:00,90.89,91.02,90.89,90.94,139111.0,82.7007,82.819,82.7007,82.7462,139111.0
2022-11-17 12:35:00,90.94,91.11,90.89,91.04,85647.0,82.7462,82.9009,82.7007,82.8372,85647.0
2022-11-17 12:40:00,91.04,91.09,91.0,91.04,96267.0,82.8372,82.8827,82.8008,82.8372,96267.0
2022-11-17 12:45:00,91.04,91.33,91.04,91.32,200503.0,82.8372,83.1011,82.8372,83.092,200503.0
2022-11-17 12:50:00,91.33,91.51,91.33,91.46,187187.0,83.1011,83.2649,83.1011,83.2194,187187.0
2022-11-17 12:55:00,91.46,91.58,91.37,91.55,126307.0,83.2194,83.3286,83.1375,83.3013,126307.0
2022-11-17 13:00:00,91.55,91.61,91.51,91.53,149768.0,83.3013,83.3559,83.2649,83.2831,149768.0
2022-11-17 13:05:00,91.53,91.56,91.44,91.51,56982.0,83.2831,83.3104,83.2012,83.2649,56982.0
2022-11-17 13:10:00,91.51,91.74,91.5,91.72,220496.0,83.2649,83.4741,83.2558,83.4559,220496.0
2022-11-17 13:15:00,91.72,91.85,91.72,91.84,223172.0,83.4559,83.5742,83.4559,83.5651,223172.0
2022-11-17 13:20:00,91.86,91.86,91.68,91.72,103437.0,83.5833,83.5833,83.4195,83.4559,103437.0
2022-11-17 13:25:00,91.71,91.77,91.57,91.59,91274.0,83.4468,83.5014,83.3195,83.3377,91274.0
2022-11-17 13:30:00,91.59,91.6,91.39,91.45,164940.0,83.3377,83.3468,83.1557,83.2103,164940.0
2022-11-17 13:35:00,91.45,91.61,91.4,91.58,123986.0,83.2103,83.3559,83.1648,83.3286,123986.0
2022-11-17 13:40:00,91.59,91.61,91.47,91.48,78750.0,83.3377,83.3559,83.2285,83.2376,78750.0
2022-11-17 13:45:00,91.49,91.5,91.37,91.42,108418.0,83.2467,83.2558,83.1375,83.183,108418.0
2022-11-17 13:50:00,91.42,91.52,91.4,91.45,95115.0,83.183,83.274,83.1648,83.2103,95115.0
2022-11-17 13:55:00,91.45,91.45,91.35,91.38,117563.0,83.2103,83.2103,83.1193,83.1466,117563.0
2022-11-17 14:00:00,91.39,91.67,91.39,91.66,141935.0,83.1557,83.4104,83.1557,83.4013,141935.0
2022-11-17 14:05:00,91.65,91.71,91.61,91.66,90081.0,83.3922,83.4468,83.3559,83.4013,90081.0
2022-11-17 14:10:00,91.67,91.67,91.44,91.58,92701.0,83.4104,83.4104,83.2012,83.3286,92701.0
2022-11-17 14:15:00,91.58,91.59,91.46,91.48,111077.0,83.3286,83.3377,83.2194,83.2376,111077.0
2022-11-17 14:20:00,91.47,91.48,91.34,91.41,133845.0,83.2285,83.2376,83.1102,83.1739,133845.0
2022-11-17 14:25:00,91.41,91.41,91.25,91.36,254330.0,83.1739,83.1739,83.0283,83.1284,254330.0
2022-11-17 14:30:00,91.36,91.5,91.34,91.5,214476.0,83.1284,83.2558,83.1102,83.2558,214476.0
2022-11-17 14:35:00,91.5,91.5,91.42,91.44,153878.0,83.2558,83.2558,83.183,83.2012,153878.0
2022-11-17 14:40:00,91.44,91.47,91.36,91.43,393296.0,83.2012,83.2285,83.1284,83.1921,393296.0
2022-11-17 14:45:00,91.42,91.5,91.35,91.45,222619.0,83.183,83.2558,83.1193,83.2103,222619.0
2022-11-17 14:50:00,91.45,91.6,91.42,91.6,71098.0,83.2103,83.3468,83.183,83.3468,71098.0
2022-11-17 14:55:00,91.6,91.66,91.58,91.62,80794.0,83.3468,83.4013,83.3286,83.365,80794.0
2022-11-17 15:00:00,91.62,91.66,91.52,91.6,101395.0,83.365,83.4013,83.274,83.3468,101395.0
2022-11-17 15:05:00,91.59,91.71,91.59,91.62,136205.0,83.3377,83.4468,83.3377,83.365,136205.0
2022-11-17 15:10:00,91.62,91.71,91.6,91.6,106728.0,83.365,83.4468,83.3468,83.3468,106728.0
2022-11-17 15:15:00,91.61,91.62,91.47,91.47,154406.0,83.3559,83.365,83.2285,83.2285,154406.0
2022-11-17 15:20:00,91.47,91.5,91.37,91.45,138414.0,83.2285,83.2558,83.1375,83.2103,138414.0
2022-11-17 15:25:00,91.44,91.57,91.43,91.56,83536.0,83.2012,83.3195,83.1921,83.3104,83536.0
2022-11-17 15:30:00,91.56,91.6,91.52,91.6,102595.0,83.3104,83.3468,83.274,83.3468,102595.0
2022-11-17 15:35:00,91.6,91.78,91.56,91.78,163462.0,83.3468,83.5105,83.3104,83.5105,163462.0
2022-11-17 15:40:00,91.78,91.88,91.78,91.87,204526.0,83.5105,83.6015,83.5105,83.5924,204526.0
2022-11-17 15:45:00,91.87,92.12,91.85,92.05,335575.0,83.5924,83.8199,83.5742,83.7562,335575.0
2022-11-17 15:50:00,92.05,92.16,91.95,92.11,806882.0,83.7562,83.8563,83.6652,83.8108,806882.0
2022-11-17 15:55:00,92.11,92.44,92.06,92.38,1300187.0,83.8108,84.1111,83.7653,84.0565,1300187.0
2022-11-18 09:30:00,90.64,90.65,89.51,89.81,1706732.0,82.4732,82.4823,81.4451,81.718,1706732.0
2022-11-18 09:35:00,89.81,90.33,89.8,90.11,1110688.0,81.718,82.1912,81.7089,81.991,1110688.0
2022-11-18 09:40:00,90.11,90.26,89.95,90.03,843060.0,81.991,82.1275,81.8454,81.9182,843060.0
2022-11-18 09:45:00,90.04,90.27,89.94,90.26,535520.0,81.9273,82.1366,81.8363,82.1275,535520.0
2022-11-18 09:50:00,90.26,90.48,90.01,90.41,506115.0,82.1275,82.3277,81.9,82.264,506115.0
2022-11-18 09:55:00,90.42,90.8,90.41,90.63,556070.0,82.2731,82.6188,82.264,82.4642,556070.0
2022-11-18 10:00:00,90.63,90.78,90.43,90.57,416659.0,82.4642,82.6006,82.2822,82.4096,416659.0
2022-11-18 10:05:00,90.56,90.65,90.21,90.44,284160.0,82.4005,82.4823,82.082,82.2913,284160.0
2022-11-18 10:10:00,90.47,90.53,90.26,90.27,668609.0,82.3186,82.3732,82.1275,82.1366,668609.0
2022-11-18 10:15:00,90.26,90.4,90.14,90.29,351631.0,82.1275,82.2549,82.0183,82.1548,351631.0
2022-11-18 10:20:00,90.29,90.45,90.23,90.37,171292.0,82.1548,82.3004,82.1002,82.2276,171292.0
2022-11-18 10:25:00,90.36,90.65,90.35,90.58,298589.0,82.2185,82.4823,82.2094,82.4187,298589.0
2022-11-18 10:30:00,90.57,90.65,90.47,90.65,209329.0,82.4096,82.4823,82.3186,82.4823,209329.0
2022-11-18 10:35:00,90.64,90.89,90.64,90.72,255448.0,82.4732,82.7007,82.4732,82.546,255448.0
2022-11-18 10:40:00,90.72,90.84,90.62,90.82,304294.0,82.546,82.6552,82.4551,82.637,304294.0
2022-11-18 10:45:00,90.83,91.03,90.81,91.0,304239.0,82.6461,82.8281,82.6279,82.8008,304239.0
2022-11-18 10:50:00,91.0,91.06,90.93,90.98,298650.0,82.8008,82.8554,82.7371,82.7826,298650.0
2022-11-18 10:55:00,90.98,91.04,90.84,90.94,635539.0,82.7826,82.8372,82.6552,82.7462,635539.0
2022-11-18 11:00:00,90.94,91.06,90.88,90.94,163866.0,82.7462,82.8554,82.6916,82.7462,163866.0
2022-11-18 11:05:00,90.94,91.2,90.93,91.17,285326.0,82.7462,82.9828,82.7371,82.9555,285326.0
2022-11-18 11:10:00,91.16,91.18,91.0,91.01,131396.0,82.9464,82.9646,82.8008,82.8099,131396.0
2022-11-18 11:15:00,91.01,91.2,90.98,91.2,173772.0,82.8099,82.9828,82.7826,82.9828,173772.0
2022-11-18 11:20:00,91.21,91.34,91.14,91.22,186551.0,82.9919,83.1102,82.9282,83.001,186551.0
2022-11-18 11:25:00,91.22,91.34,91.19,91.29,181489.0,83.001,83.1102,82.9737,83.0647,181489.0
2022-11-18 11:30:00,91.29,91.35,91.16,91.16,245330.0,83.0647,83.1193,82.9464,82.9464,245330.0
2022-11-18 11:35:00,91.16,91.2,91.06,91.12,182358.0,82.9464,82.9828,82.8554,82.91,182358.0
2022-11-18 11:40:00,91.13,91.16,90.95,91.0,146682.0,82.9191,82.9464,82.7553,82.8008,146682.0
2022-11-18 11:45:00,91.01,91.09,90.88,90.92,147969.0,82.8099,82.8827,82.6916,82.728,147969.0
2022-11-18 11:50:00,90.93,90.97,90.87,90.92,90152.0,82.7371,82.7735,82.6825,82.728,90152.0
2022-11-18 11:55:00,90.91,90.96,90.84,90.9,80550.0,82.7189,82.7644,82.6552,82.7098,80550.0
2022-11-18 12:00:00,90.9,91.0,90.83,90.99,139321.0,82.7098,82.8008,82.6461,82.7917,139321.0
2022-11-18 12:05:00,90.99,91.0,90.72,90.75,158940.0,82.7917,82.8008,82.546,82.5733,158940.0
2022-11-18 12:10:00,90.74,90.9,90.71,90.89,93939.0,82.5642,82.7098,82.5369,82.7007,93939.0
2022-11-18 12:15:00,90.88,90.88,90.64,90.69,220589.0,82.6916,82.6916,82.4732,82.5187,220589.0
2022-11-18 12:20:00,90.69,90.74,90.6,90.6,95180.0,82.5187,82.5642,82.4369,82.4369,95180.0
2022-11-18 12:25:00,90.6,90.81,90.58,90.73,107327.0,82.4369,82.6279,82.4187,82.5551,107327.0
2022-11-18 12:30:00,90.73,90.73,90.56,90.58,100659.0,82.5551,82.5551,82.4005,82.4187,100659.0
2022-11-18 12:35:00,90.58,90.73,90.56,90.72,81962.0,82.4187,82.5551,82.4005,82.546,81962.0
2022-11-18 12:40:00,90.72,90.83,90.71,90.77,101970.0,82.546,82.6461,82.5369,82.5915,101970.0
2022-11-18 12:45:00,90.77,90.8,90.66,90.72,117223.0,82.5915,82.6188,82.4914,82.546,117223.0
2022-11-18 12:50:00,90.72,90.91,90.72,90.86,88438.0,82.546,82.7189,82.546,82.6734,88438.0
2022-11-18 12:55:00,90.85,91.04,90.78,91.03,149921.0,82.6643,82.8372,82.6006,82.8281,149921.0
2022-11-18 13:00:00,91.02,91.06,90.98,91.01,76489.0,82.819,82.8554,82.7826,82.8099,76489.0
2022-11-18 13:05:00,91.02,91.08,90.96,91.05,75820.0,82.819,82.8736,82.7644,82.8463,75820.0
2022-11-18 13:10:00,91.05,91.19,91.04,91.18,69548.0,82.8463,82.9737,82.8372,82.9646,69548.0
2022-11-18 13:15:00,91.17,91.19,91.1,91.18,174732.0,82.9555,82.9737,82.8918,82.9646,174732.0
2022-11-18 13:20:00,91.18,91.22,91.02,91.16,126718.0,82.9646,83.001,82.819,82.9464,126718.0
2022-11-18 13:25:00,91.15,91.19,91.09,91.15,88101.0,82.9373,82.9737,82.8827,82.9373,88101.0
2022-11-18 13:30:00,91.15,91.17,91.08,91.16,97322.0,82.9373,82.9555,82.8736,82.9464,97322.0
2022-11-18 13:35:00,91.15,91.16,91.07,91.11,58852.0,82.9373,82.9464,82.8645,82.9009,58852.0
2022-11-18 13:40:00,91.1,91.17,90.93,90.94,111771.0,82.8918,82.9555,82.7371,82.7462,111771.0
2022-11-18 13:45:00,90.94,90.97,90.88,90.9,116362.0,82.7462,82.7735,82.6916,82.7098,116362.0
2022-11-18 13:50:00,90.9,90.9,90.72,90.79,446241.0,82.7098,82.7098,82.546,82.6097,446241.0
2022-11-18 13:55:00,90.79,90.94,90.78,90.89,73484.0,82.6097,82.7462,82.6006,82.7007,73484.0
2022-11-18 14:00:00,90.89,91.01,90.89,91.0,78957.0,82.7007,82.8099,82.7007,82.8008,78957.0
2022-11-18 14:05:00,90.99,91.04,90.91,91.0,94288.0,82.7917,82.8372,82.7189,82.8008,94288.0
2022-11-18 14:10:00,90.99,90.99,90.89,90.9,146786.0,82.7917,82.7917,82.7007,82.7098,146786.0
2022-11-18 14:15:00,90.91,91.02,90.9,90.96,108720.0,82.7189,82.819,82.7098,82.7644,108720.0
2022-11-18 14:20:00,90.97,91.21,90.96,91.21,108667.0,82.7735,82.9919,82.7644,82.9919,108667.0
2022-11-18 14:25:00,91.21,91.41,91.16,91.38,248232.0,82.9919,83.1739,82.9464,83.1466,248232.0
2022-11-18 14:30:00,91.38,91.42,91.28,91.37,158747.0,83.1466,83.183,83.0556,83.1375,158747.0
2022-11-18 14:35:00,91.37,91.38,91.09,91.13,129264.0,83.1375,83.1466,82.8827,82.9191,129264.0
2022-11-18 14:40:00,91.14,91.27,91.11,91.25,105716.0,82.9282,83.0465,82.9009,83.0283,105716.0
2022-11-18 14:45:00,91.25,91.3,91.17,91.23,137581.0,83.0283,83.0738,82.9555,83.0101,137581.0
2022-11-18 14:50:00,91.24,91.35,91.24,91.27,134668.0,83.0192,83.1193,83.0192,83.0465,134668.0
2022-11-18 14:55:00,91.28,91.36,91.27,91.34,60190.0,83.0556,83.1284,83.0465,83.1102,60190.0
2022-11-18 15:00:00,91.34,91.44,91.3,91.4,105675.0,83.1102,83.2012,83.0738,83.1648,105675.0
2022-11-18 15:05:00,91.4,91.46,91.33,91.38,188644.0,83.1648,83.2194,83.1011,83.1466,188644.0
2022-11-18 15:10:00,91.38,91.47,91.35,91.44,138288.0,83.1466,83.2285,83.1193,83.2012,138288.0
2022-11-18 15:15:00,91.44,91.45,91.38,91.41,151434.0,83.2012,83.2103,83.1466,83.1739,151434.0
2022-11-18 15:20:00,91.41,91.48,91.35,91.45,115830.0,83.1739,83.2376,83.1193,83.2103,115830.0
2022-11-18 15:25:00,91.45,91.65,91.43,91.64,145584.0,83.2103,83.3922,83.1921,83.3831,145584.0
2022-11-18 15:30:00,91.65,91.71,91.59,91.6,292910.0,83.3922,83.4468,83.3377,83.3468,292910.0
2022-11-18 15:35:00,91.6,91.84,91.58,91.83,311310.0,83.3468,83.5651,83.3286,83.556,311310.0
2022-11-18 15:40:00,91.84,91.88,91.8,91.82,259090.0,83.5651,83.6015,83.5287,83.5469,259090.0
2022-11-18 15:45:00,91.81,91.82,91.65,91.78,389197.0,83.5378,83.5469,83.3922,83.5105,389197.0
2022-11-18 15:50:00,91.78,91.85,91.38,91.4,928788.0,83.5105,83.5742,83.1466,83.1648,928788.0
2022-11-18 15:55:00,91.4,91.66,91.36,91.64,939699.0,83.1648,83.4013,83.1284,83.3831,939699.0
2022-11-21 09:30:00,89.65,89.73,89.07,89.29,1452381.0,81.5724,81.6452,81.0447,81.2449,1452381.0
2022-11-21 09:35:00,89.29,89.35,88.72,88.76,1157985.0,81.2449,81.2995,80.7262,80.7626,1157985.0
2022-11-21 09:40:00,88.77,88.84,88.26,88.27,678019.0,80.7717,80.8354,80.3077,80.3168,678019.0
2022-11-21 09:45:00,88.27,88.52,88.15,88.5,1254607.0,80.3168,80.5443,80.2076,80.5261,1254607.0
2022-11-21 09:50:00,88.49,88.66,88.32,88.4,958357.0,80.517,80.6716,80.3623,80.4351,958357.0
2022-11-21 09:55:00,88.4,88.48,88.25,88.36,421869.0,80.4351,80.5079,80.2986,80.3987,421869.0
2022-11-21 10:00:00,88.36,88.62,88.35,88.62,564643.0,80.3987,80.6353,80.3896,80.6353,564643.0
2022-11-21 10:05:00,88.62,88.66,88.32,88.33,487832.0,80.6353,80.6716,80.3623,80.3714,487832.0
2022-11-21 10:10:00,88.34,88.43,88.17,88.19,352803.0,80.3805,80.4624,80.2258,80.244,352803.0
2022-11-21 10:15:00,88.19,88.3,88.15,88.23,356509.0,80.244,80.3441,80.2076,80.2804,356509.0
2022-11-21 10:20:00,88.23,88.26,87.91,87.99,725346.0,80.2804,80.3077,79.9892,80.062,725346.0
2022-11-21 10:25:00,88.0,88.11,87.68,87.7,587185.0,80.0711,80.1712,79.7799,79.7981,587185.0
2022-11-21 10:30:00,87.7,87.73,87.43,87.56,879345.0,79.7981,79.8254,79.5525,79.6708,879345.0
2022-11-21 10:35:00,87.56,87.83,87.54,87.71,621450.0,79.6708,79.9164,79.6526,79.8072,621450.0
2022-11-21 10:40:00,87.71,87.83,87.55,87.73,563594.0,79.8072,79.9164,79.6617,79.8254,563594.0
2022-11-21 10:45:00,87.74,87.75,87.29,87.47,566159.0,79.8345,79.8436,79.4251,79.5889,566159.0
2022-11-21 10:50:00,87.46,87.46,87.28,87.34,487079.0,79.5798,79.5798,79.416,79.4706,487079.0
2022-11-21 10:55:00,87.35,87.6,87.33,87.59,395463.0,79.4797,79.7072,79.4615,79.6981,395463.0
2022-11-21 11:00:00,87.59,87.78,87.44,87.45,437486.0,79.6981,79.8709,79.5616,79.5707,437486.0
2022-11-21 11:05:00,87.45,87.59,87.4,87.53,214546.0,79.5707,79.6981,79.5252,79.6435,214546.0
2022-11-21 11:10:00,87.54,87.55,87.39,87.45,317328.0,79.6526,79.6617,79.5161,79.5707,317328.0
2022-11-21 11:15:00,87.44,87.54,87.4,87.52,464565.0,79.5616,79.6526,79.5252,79.6344,464565.0
2022-11-21 11:20:00,87.51,87.59,87.4,87.48,495193.0,79.6253,79.6981,79.5252,79.598,495193.0
2022-11-21 11:25:00,87.48,87.5,87.33,87.48,228303.0,79.598,79.6162,79.4615,79.598,228303.0
2022-11-21 11:30:00,87.49,87.51,87.4,87.45,249282.0,79.6071,79.6253,79.5252,79.5707,249282.0
2022-11-21 11:35:00,87.44,87.74,87.42,87.63,316371.0,79.5616,79.8345,79.5434,79.7345,316371.0
2022-11-21 11:40:00,87.64,87.72,87.59,87.66,212343.0,79.7436,79.8163,79.6981,79.7618,212343.0
2022-11-21 11:45:00,87.65,87.77,87.63,87.77,288289.0,79.7527,79.8618,79.7345,79.8618,288289.0
2022-11-21 11:50:00,87.77,87.84,87.7,87.8,403785.0,79.8618,79.9255,79.7981,79.8891,403785.0
2022-11-21 11:55:00,87.8,87.81,87.48,87.5,348930.0,79.8891,79.8982,79.598,79.6162,348930.0
2022-11-21 12:00:00,87.5,89.27,87.38,89.26,4431490.0,79.6162,81.2267,79.507,81.2176,4431490.0
2022-11-21 12:05:00,89.25,89.59,89.01,89.16,1614925.0,81.2085,81.5179,80.9901,81.1266,1614925.0
2022-11-21 12:10:00,89.16,89.27,89.01,89.18,552351.0,81.1266,81.2267,80.9901,81.1448,552351.0
2022-11-21 12:15:00,89.18,89.34,88.89,89.02,556462.0,81.1448,81.2904,80.8809,80.9992,556462.0
2022-11-21 12:20:00,89.02,89.33,89.02,89.25,491513.0,80.9992,81.2813,80.9992,81.2085,491513.0
2022-11-21 12:25:00,89.24,89.37,89.18,89.23,580968.0,81.1994,81.3177,81.1448,81.1903,580968.0
2022-11-21 12:30:00,89.23,89.78,89.23,89.74,566011.0,81.1903,81.6907,81.1903,81.6543,566011.0
2022-11-21 12:35:00,89.74,89.92,89.71,89.71,568315.0,81.6543,81.8181,81.627,81.627,568315.0
2022-11-21 12:40:00,89.71,90.0,89.7,89.87,450026.0,81.627,81.8909,81.6179,81.7726,450026.0
2022-11-21 12:45:00,89.87,89.94,89.76,89.76,354476.0,81.7726,81.8363,81.6725,81.6725,354476.0
2022-11-21 12:50:00,89.76,90.06,89.75,90.04,371119.0,81.6725,81.9455,81.6634,81.9273,371119.0
2022-11-21 12:55:00,90.03,90.27,89.98,90.27,324380.0,81.9182,82.1366,81.8727,82.1366,324380.0
2022-11-21 13:00:00,90.27,90.42,90.13,90.38,581025.0,82.1366,82.2731,82.0092,82.2367,581025.0
2022-11-21 13:05:00,90.38,90.57,90.36,90.43,434887.0,82.2367,82.4096,82.2185,82.2822,434887.0
2022-11-21 13:10:00,90.43,90.59,90.4,90.56,230397.0,82.2822,82.4278,82.2549,82.4005,230397.0
2022-11-21 13:15:00,90.56,90.63,90.46,90.52,186994.0,82.4005,82.4642,82.3095,82.3641,186994.0
2022-11-21 13:20:00,90.52,90.54,90.2,90.21,416539.0,82.3641,82.3823,82.0729,82.082,416539.0
2022-11-21 13:25:00,90.22,90.3,90.14,90.27,163032.0,82.0911,82.1639,82.0183,82.1366,163032.0
2022-11-21 13:30:00,90.27,90.37,90.23,90.32,170165.0,82.1366,82.2276,82.1002,82.1821,170165.0
2022-11-21 13:35:00,90.32,90.57,90.27,90.54,263762.0,82.1821,82.4096,82.1366,82.3823,263762.0
2022-11-21 13:40:00,90.54,90.55,90.35,90.44,260223.0,82.3823,82.3914,82.2094,82.2913,260223.0
2022-11-21 13:45:00,90.43,90.5,90.24,90.27,338703.0,82.2822,82.3459,82.1093,82.1366,338703.0
2022-11-21 13:50:00,90.26,90.34,90.19,90.25,106980.0,82.1275,82.2003,82.0638,82.1184,106980.0
2022-11-21 13:55:00,90.26,90.4,90.25,90.28,154959.0,82.1275,82.2549,82.1184,82.1457,154959.0
2022-11-21 14:00:00,90.28,90.46,90.27,90.35,119583.0,82.1457,82.3095,82.1366,82.2094,119583.0
2022-11-21 14:05:00,90.35,90.48,90.3,90.31,68957.0,82.2094,82.3277,82.1639,82.173,68957.0
2022-11-21 14:10:00,90.31,90.34,90.18,90.31,109063.0,82.173,82.2003,82.0547,82.173,109063.0
2022-11-21 14:15:00,90.32,90.43,90.32,90.43,99248.0,82.1821,82.2822,82.1821,82.2822,99248.0
2022-11-21 14:20:00,90.43,90.43,90.14,90.18,137416.0,82.2822,82.2822,82.0183,82.0547,137416.0
2022-11-21 14:25:00,90.18,90.28,90.12,90.27,196563.0,82.0547,82.1457,82.0001,82.1366,196563.0
2022-11-21 14:30:00,90.26,90.33,90.22,90.22,120711.0,82.1275,82.1912,82.0911,82.0911,120711.0
2022-11-21 14:35:00,90.22,90.25,90.03,90.11,141867.0,82.0911,82.1184,81.9182,81.991,141867.0
2022-11-21 14:40:00,90.1,90.17,89.92,89.95,96523.0,81.9819,82.0456,81.8181,81.8454,96523.0
2022-11-21 14:45:00,89.94,90.07,89.93,90.06,200307.0,81.8363,81.9546,81.8272,81.9455,200307.0
2022-11-21 14:50:00,90.06,90.13,89.96,90.07,225635.0,81.9455,82.0092,81.8545,81.9546,225635.0
2022-11-21 14:55:00,90.07,90.17,89.96,89.97,142822.0,81.9546,82.0456,81.8545,81.8636,142822.0
2022-11-21 15:00:00,89.96,90.03,89.85,90.02,159028.0,81.8545,81.9182,81.7544,81.9091,159028.0
2022-11-21 15:05:00,90.03,90.08,89.95,90.04,150679.0,81.9182,81.9637,81.8454,81.9273,150679.0
2022-11-21 15:10:00,90.03,90.08,89.99,90.02,128012.0,81.9182,81.9637,81.8818,81.9091,128012.0
2022-11-21 15:15:00,90.02,90.14,89.99,90.07,144618.0,81.9091,82.0183,81.8818,81.9546,144618.0
2022-11-21 15:20:00,90.07,90.16,90.05,90.08,175890.0,81.9546,82.0365,81.9364,81.9637,175890.0
2022-11-21 15:25:00,90.09,90.1,89.91,90.0,252217.0,81.9728,81.9819,81.809,81.8909,252217.0
2022-11-21 15:30:00,89.99,90.11,89.97,90.04,152763.0,81.8818,81.991,81.8636,81.9273,152763.0
2022-11-21 15:35:00,90.04,90.08,89.95,89.98,193046.0,81.9273,81.9637,81.8454,81.8727,193046.0
2022-11-21 15:40:00,89.98,89.99,89.87,89.92,285706.0,81.8727,81.8818,81.7726,81.8181,285706.0
2022-11-21 15:45:00,89.93,90.1,89.86,90.04,502184.0,81.8272,81.9819,81.7635,81.9273,502184.0
2022-11-21 15:50:00,90.05,90.3,89.99,90.25,402170.0,81.9364,82.1639,81.8818,82.1184,402170.0
2022-11-21 15:55:00,90.25,90.39,90.19,90.34,1120378.0,82.1184,82.2458,82.0638,82.2003,1120378.0
2022-11-22 09:30:00,91.52,92.28,91.1,91.31,1644834.0,83.274,83.9655,82.8918,83.0829,1644834.0
2022-11-22 09:35:00,91.3,91.68,91.26,91.66,708210.0,83.0738,83.4195,83.0374,83.4013,708210.0
2022-11-22 09:40:00,91.67,91.84,91.35,91.83,621949.0,83.4104,83.5651,83.1193,83.556,621949.0
2022-11-22 09:45:00,91.84,91.93,91.59,91.72,321292.0,83.5651,83.647,83.3377,83.4559,321292.0
2022-11-22 09:50:00,91.72,91.81,91.52,91.66,407442.0,83.4559,83.5378,83.274,83.4013,407442.0
2022-11-22 09:55:00,91.67,91.91,91.64,91.87,197533.0,83.4104,83.6288,83.3831,83.5924,197533.0
2022-11-22 10:00:00,91.86,92.23,91.83,92.14,794049.0,83.5833,83.92,83.556,83.8381,794049.0
2022-11-22 10:05:00,92.13,92.32,92.11,92.29,300800.0,83.829,84.0019,83.8108,83.9746,300800.0
2022-11-22 10:10:00,92.3,92.38,92.11,92.26,283038.0,83.9837,84.0565,83.8108,83.9473,283038.0
2022-11-22 10:15:00,92.27,92.3,92.07,92.09,212474.0,83.9564,83.9837,83.7744,83.7926,212474.0
2022-11-22 10:20:00,92.11,92.25,92.03,92.22,227784.0,83.8108,83.9382,83.738,83.9109,227784.0
2022-11-22 10:25:00,92.21,92.33,92.19,92.32,134557.0,83.9018,84.011,83.8836,84.0019,134557.0
2022-11-22 10:30:00,92.32,92.46,92.24,92.27,290851.0,84.0019,84.1293,83.9291,83.9564,290851.0
2022-11-22 10:35:00,92.26,92.39,92.16,92.34,181449.0,83.9473,84.0656,83.8563,84.0201,181449.0
2022-11-22 10:40:00,92.34,92.38,92.25,92.31,240371.0,84.0201,84.0565,83.9382,83.9928,240371.0
2022-11-22 10:45:00,92.31,92.41,92.28,92.36,176335.0,83.9928,84.0838,83.9655,84.0383,176335.0
2022-11-22 10:50:00,92.37,92.44,92.23,92.3,201354.0,84.0474,84.1111,83.92,83.9837,201354.0
2022-11-22 10:55:00,92.31,92.44,92.27,92.43,175989.0,83.9928,84.1111,83.9564,84.102,175989.0
2022-11-22 11:00:00,92.43,92.53,92.3,92.4,229543.0,84.102,84.193,83.9837,84.0747,229543.0
2022-11-22 11:05:00,92.39,92.5,92.34,92.48,204117.0,84.0656,84.1657,84.0201,84.1475,204117.0
2022-11-22 11:10:00,92.49,92.5,92.22,92.22,242615.0,84.1566,84.1657,83.9109,83.9109,242615.0
2022-11-22 11:15:00,92.21,92.43,92.21,92.41,228296.0,83.9018,84.102,83.9018,84.0838,228296.0
2022-11-22 11:20:00,92.41,92.42,92.31,92.42,145670.0,84.0838,84.0929,83.9928,84.0929,145670.0
2022-11-22 11:25:00,92.43,92.49,92.34,92.4,212659.0,84.102,84.1566,84.0201,84.0747,212659.0
2022-11-22 11:30:00,92.41,92.5,92.37,92.5,188742.0,84.0838,84.1657,84.0474,84.1657,188742.0
2022-11-22 11:35:00,92.5,92.54,92.42,92.52,232979.0,84.1657,84.2021,84.0929,84.1839,232979.0
2022-11-22 11:40:00,92.5,92.62,92.49,92.6,171023.0,84.1657,84.2748,84.1566,84.2567,171023.0
2022-11-22 11:45:00,92.61,92.78,92.6,92.76,204568.0,84.2658,84.4204,84.2567,84.4022,204568.0
2022-11-22 11:50:00,92.76,92.86,92.7,92.84,158939.0,84.4022,84.4932,84.3476,84.475,158939.0
2022-11-22 11:55:00,92.84,92.88,92.73,92.83,151854.0,84.475,84.5114,84.3749,84.4659,151854.0
2022-11-22 12:00:00,92.83,92.94,92.83,92.92,143505.0,84.4659,84.566,84.4659,84.5478,143505.0
2022-11-22 12:05:00,92.92,93.03,92.9,93.02,207256.0,84.5478,84.6479,84.5296,84.6388,207256.0
2022-11-22 12:10:00,93.02,93.1,93.0,93.03,159797.0,84.6388,84.7116,84.6206,84.6479,159797.0
2022-11-22 12:15:00,93.03,93.14,93.02,93.09,125873.0,84.6479,84.748,84.6388,84.7025,125873.0
2022-11-22 12:20:00,93.1,93.13,92.97,92.99,182360.0,84.7116,84.7389,84.5933,84.6115,182360.0
2022-11-22 12:25:00,92.99,93.07,92.95,93.03,121096.0,84.6115,84.6843,84.5751,84.6479,121096.0
2022-11-22 12:30:00,93.04,93.08,92.92,92.98,129603.0,84.657,84.6934,84.5478,84.6024,129603.0
2022-11-22 12:35:00,92.98,92.99,92.86,92.9,108917.0,84.6024,84.6115,84.4932,84.5296,108917.0
2022-11-22 12:40:00,92.9,92.94,92.77,92.8,188075.0,84.5296,84.566,84.4113,84.4386,188075.0
2022-11-22 12:45:00,92.81,92.86,92.78,92.85,77124.0,84.4477,84.4932,84.4204,84.4841,77124.0
2022-11-22 12:50:00,92.84,92.91,92.82,92.87,164767.0,84.475,84.5387,84.4568,84.5023,164767.0
2022-11-22 12:55:00,92.86,92.93,92.84,92.92,326565.0,84.4932,84.5569,84.475,84.5478,326565.0
2022-11-22 13:00:00,92.92,93.04,92.91,93.0,316389.0,84.5478,84.657,84.5387,84.6206,316389.0
2022-11-22 13:05:00,93.0,93.14,93.0,93.14,258327.0,84.6206,84.748,84.6206,84.748,258327.0
2022-11-22 13:10:00,93.14,93.24,93.08,93.19,319543.0,84.748,84.839,84.6934,84.7935,319543.0
2022-11-22 13:15:00,93.18,93.21,93.07,93.16,145411.0,84.7844,84.8117,84.6843,84.7662,145411.0
2022-11-22 13:20:00,93.16,93.2,93.11,93.19,105317.0,84.7662,84.8026,84.7207,84.7935,105317.0
2022-11-22 13:25:00,93.19,93.32,93.17,93.26,125018.0,84.7935,84.9118,84.7753,84.8572,125018.0
2022-11-22 13:30:00,93.26,93.26,93.12,93.12,124083.0,84.8572,84.8572,84.7298,84.7298,124083.0
2022-11-22 13:35:00,93.12,93.14,92.98,93.12,163985.0,84.7298,84.748,84.6024,84.7298,163985.0
2022-11-22 13:40:00,93.11,93.18,93.09,93.12,88327.0,84.7207,84.7844,84.7025,84.7298,88327.0
2022-11-22 13:45:00,93.13,93.18,93.09,93.13,119512.0,84.7389,84.7844,84.7025,84.7389,119512.0
2022-11-22 13:50:00,93.14,93.14,92.97,93.0,244659.0,84.748,84.748,84.5933,84.6206,244659.0
2022-11-22 13:55:00,92.99,93.02,92.86,92.9,230933.0,84.6115,84.6388,84.4932,84.5296,230933.0
2022-11-22 14:00:00,92.9,92.92,92.72,92.9,448260.0,84.5296,84.5478,84.3658,84.5296,448260.0
2022-11-22 14:05:00,92.89,93.03,92.88,92.97,477323.0,84.5205,84.6479,84.5114,84.5933,477323.0
2022-11-22 14:10:00,92.98,93.14,92.97,93.12,138655.0,84.6024,84.748,84.5933,84.7298,138655.0
2022-11-22 14:15:00,93.14,93.17,93.09,93.16,155491.0,84.748,84.7753,84.7025,84.7662,155491.0
2022-11-22 14:20:00,93.15,93.15,92.96,93.02,295155.0,84.7571,84.7571,84.5842,84.6388,295155.0
2022-11-22 14:25:00,93.03,93.11,92.91,93.0,95608.0,84.6479,84.7207,84.5387,84.6206,95608.0
2022-11-22 14:30:00,93.01,93.03,92.93,92.94,134856.0,84.6297,84.6479,84.5569,84.566,134856.0
2022-11-22 14:35:00,92.94,93.05,92.9,92.97,123683.0,84.566,84.6661,84.5296,84.5933,123683.0
2022-11-22 14:40:00,92.97,93.05,92.95,92.99,133740.0,84.5933,84.6661,84.5751,84.6115,133740.0
2022-11-22 14:45:00,92.99,93.03,92.86,92.91,147196.0,84.6115,84.6479,84.4932,84.5387,147196.0
2022-11-22 14:50:00,92.91,92.96,92.86,92.94,176691.0,84.5387,84.5842,84.4932,84.566,176691.0
2022-11-22 14:55:00,92.94,93.07,92.94,93.04,127263.0,84.566,84.6843,84.566,84.657,127263.0
2022-11-22 15:00:00,93.04,93.09,93.0,93.09,120401.0,84.657,84.7025,84.6206,84.7025,120401.0
2022-11-22 15:05:00,93.08,93.1,93.02,93.08,138106.0,84.6934,84.7116,84.6388,84.6934,138106.0
2022-11-22 15:10:00,93.09,93.13,92.97,93.09,208987.0,84.7025,84.7389,84.5933,84.7025,208987.0
2022-11-22 15:15:00,93.09,93.18,93.08,93.16,171164.0,84.7025,84.7844,84.6934,84.7662,171164.0
2022-11-22 15:20:00,93.17,93.25,93.14,93.25,161259.0,84.7753,84.8481,84.748,84.8481,161259.0
2022-11-22 15:25:00,93.25,93.3,93.18,93.24,270251.0,84.8481,84.8936,84.7844,84.839,270251.0
2022-11-22 15:30:00,93.24,93.37,93.16,93.35,317491.0,84.839,84.9573,84.7662,84.9391,317491.0
2022-11-22 15:35:00,93.35,93.38,93.29,93.36,437558.0,84.9391,84.9664,84.8845,84.9482,437558.0
2022-11-22 15:40:00,93.36,93.4,93.3,93.31,532836.0,84.9482,84.9846,84.8936,84.9027,532836.0
2022-11-22 15:45:00,93.31,93.37,93.19,93.26,717952.0,84.9027,84.9573,84.7935,84.8572,717952.0
2022-11-22 15:50:00,93.26,93.43,93.26,93.37,847719.0,84.8572,85.0119,84.8572,84.9573,847719.0
2022-11-22 15:55:00,93.37,93.38,93.2,93.23,1445137.0,84.9573,84.9664,84.8026,84.8299,1445137.0
2022-11-23 09:30:00,91.56,92.78,91.5,92.75,1113928.0,83.3104,84.4204,83.2558,84.3931,1113928.0
2022-11-23 09:35:00,92.77,92.8,92.31,92.59,555477.0,84.4113,84.4386,83.9928,84.2476,555477.0
2022-11-23 09:40:00,92.6,92.66,92.3,92.33,279609.0,84.2567,84.3112,83.9837,84.011,279609.0
2022-11-23 09:45:00,92.33,92.65,92.14,92.41,726223.0,84.011,84.3021,83.8381,84.0838,726223.0
2022-11-23 09:50:00,92.4,92.56,92.17,92.3,243411.0,84.0747,84.2203,83.8654,83.9837,243411.0
2022-11-23 09:55:00,92.32,92.32,91.95,91.97,287603.0,84.0019,84.0019,83.6652,83.6834,287603.0
2022-11-23 10:00:00,91.97,92.11,91.71,91.97,249929.0,83.6834,83.8108,83.4468,83.6834,249929.0
2022-11-23 10:05:00,91.98,92.15,91.98,92.07,159439.0,83.6925,83.8472,83.6925,83.7744,159439.0
2022-11-23 10:10:00,92.08,92.15,91.9,91.93,175339.0,83.7835,83.8472,83.6197,83.647,175339.0
2022-11-23 10:15:00,91.92,92.04,91.68,92.04,273783.0,83.6379,83.7471,83.4195,83.7471,273783.0
2022-11-23 10:20:00,92.04,92.04,91.84,91.97,255277.0,83.7471,83.7471,83.5651,83.6834,255277.0
2022-11-23 10:25:00,91.97,92.05,91.86,92.05,230648.0,83.6834,83.7562,83.5833,83.7562,230648.0
2022-11-23 10:30:00,92.04,92.06,91.43,91.47,756046.0,83.7471,83.7653,83.1921,83.2285,756046.0
2022-11-23 10:35:00,91.46,91.68,91.42,91.63,632609.0,83.2194,83.4195,83.183,83.374,632609.0
2022-11-23 10:40:00,91.63,91.84,91.59,91.77,319202.0,83.374,83.5651,83.3377,83.5014,319202.0
2022-11-23 10:45:00,91.77,91.79,91.57,91.58,225752.0,83.5014,83.5196,83.3195,83.3286,225752.0
2022-11-23 10:50:00,91.59,91.82,91.48,91.81,154387.0,83.3377,83.5469,83.2376,83.5378,154387.0
2022-11-23 10:55:00,91.81,91.86,91.71,91.81,112553.0,83.5378,83.5833,83.4468,83.5378,112553.0
2022-11-23 11:00:00,91.83,91.84,91.57,91.7,162065.0,83.556,83.5651,83.3195,83.4377,162065.0
2022-11-23 11:05:00,91.72,91.81,91.69,91.79,103732.0,83.4559,83.5378,83.4286,83.5196,103732.0
2022-11-23 11:10:00,91.78,91.84,91.59,91.84,168331.0,83.5105,83.5651,83.3377,83.5651,168331.0
2022-11-23 11:15:00,91.83,91.86,91.68,91.72,151222.0,83.556,83.5833,83.4195,83.4559,151222.0
2022-11-23 11:20:00,91.72,91.91,91.67,91.81,93765.0,83.4559,83.6288,83.4104,83.5378,93765.0
2022-11-23 11:25:00,91.81,91.97,91.71,91.95,156241.0,83.5378,83.6834,83.4468,83.6652,156241.0
2022-11-23 11:30:00,91.96,91.99,91.83,91.88,281945.0,83.6743,83.7016,83.556,83.6015,281945.0
2022-11-23 11:35:00,91.88,91.92,91.82,91.89,95435.0,83.6015,83.6379,83.5469,83.6106,95435.0
2022-11-23 11:40:00,91.89,91.93,91.73,91.76,119731.0,83.6106,83.647,83.465,83.4923,119731.0
2022-11-23 11:45:00,91.76,91.77,91.63,91.64,148556.0,83.4923,83.5014,83.374,83.3831,148556.0
2022-11-23 11:50:00,91.64,91.78,91.63,91.71,138092.0,83.3831,83.5105,83.374,83.4468,138092.0
2022-11-23 11:55:00,91.7,91.72,91.54,91.64,168962.0,83.4377,83.4559,83.2922,83.3831,168962.0
2022-11-23 12:00:00,91.63,91.79,91.59,91.72,199177.0,83.374,83.5196,83.3377,83.4559,199177.0
2022-11-23 12:05:00,91.71,91.74,91.59,91.61,202325.0,83.4468,83.4741,83.3377,83.3559,202325.0
2022-11-23 12:10:00,91.61,91.62,91.51,91.53,181474.0,83.3559,83.365,83.2649,83.2831,181474.0
2022-11-23 12:15:00,91.53,91.53,91.36,91.44,245591.0,83.2831,83.2831,83.1284,83.2012,245591.0
2022-11-23 12:20:00,91.45,91.5,91.4,91.43,117100.0,83.2103,83.2558,83.1648,83.1921,117100.0
2022-11-23 12:25:00,91.44,91.45,91.31,91.34,85912.0,83.2012,83.2103,83.0829,83.1102,85912.0
2022-11-23 12:30:00,91.35,91.35,91.19,91.23,190341.0,83.1193,83.1193,82.9737,83.0101,190341.0
2022-11-23 12:35:00,91.23,91.36,91.2,91.31,143274.0,83.0101,83.1284,82.9828,83.0829,143274.0
2022-11-23 12:40:00,91.31,91.42,91.3,91.38,84485.0,83.0829,83.183,83.0738,83.1466,84485.0
2022-11-23 12:45:00,91.39,91.55,91.37,91.52,125565.0,83.1557,83.3013,83.1375,83.274,125565.0
2022-11-23 12:50:00,91.52,91.54,91.36,91.51,98615.0,83.274,83.2922,83.1284,83.2649,98615.0
2022-11-23 12:55:00,91.5,91.5,91.41,91.45,109185.0,83.2558,83.2558,83.1739,83.2103,109185.0
2022-11-23 13:00:00,91.46,91.61,91.4,91.61,96090.0,83.2194,83.3559,83.1648,83.3559,96090.0
2022-11-23 13:05:00,91.6,91.63,91.48,91.55,108884.0,83.3468,83.374,83.2376,83.3013,108884.0
2022-11-23 13:10:00,91.56,91.65,91.51,91.56,102651.0,83.3104,83.3922,83.2649,83.3104,102651.0
2022-11-23 13:15:00,91.56,91.68,91.55,91.65,167183.0,83.3104,83.4195,83.3013,83.3922,167183.0
2022-11-23 13:20:00,91.65,91.73,91.61,91.7,259901.0,83.3922,83.465,83.3559,83.4377,259901.0
2022-11-23 13:25:00,91.7,91.7,91.57,91.66,96267.0,83.4377,83.4377,83.3195,83.4013,96267.0
2022-11-23 13:30:00,91.66,91.72,91.56,91.64,108724.0,83.4013,83.4559,83.3104,83.3831,108724.0
2022-11-23 13:35:00,91.64,91.73,91.59,91.67,67470.0,83.3831,83.465,83.3377,83.4104,67470.0
2022-11-23 13:40:00,91.68,91.77,91.64,91.76,49687.0,83.4195,83.5014,83.3831,83.4923,49687.0
2022-11-23 13:45:00,91.75,91.9,91.74,91.87,86265.0,83.4832,83.6197,83.4741,83.5924,86265.0
2022-11-23 13:50:00,91.88,91.89,91.82,91.85,96406.0,83.6015,83.6106,83.5469,83.5742,96406.0
2022-11-23 13:55:00,91.85,91.93,91.84,91.88,79284.0,83.5742,83.647,83.5651,83.6015,79284.0
2022-11-23 14:00:00,91.88,92.23,91.72,92.2,314374.0,83.6015,83.92,83.4559,83.8927,314374.0
2022-11-23 14:05:00,92.2,92.21,92.02,92.04,192611.0,83.8927,83.9018,83.7289,83.7471,192611.0
2022-11-23 14:10:00,92.05,92.09,91.89,92.04,150690.0,83.7562,83.7926,83.6106,83.7471,150690.0
2022-11-23 14:15:00,92.04,92.14,92.04,92.07,75649.0,83.7471,83.8381,83.7471,83.7744,75649.0
2022-11-23 14:20:00,92.07,92.23,92.07,92.23,135424.0,83.7744,83.92,83.7744,83.92,135424.0
2022-11-23 14:25:00,92.24,92.37,92.19,92.25,125799.0,83.9291,84.0474,83.8836,83.9382,125799.0
2022-11-23 14:30:00,92.25,92.27,92.15,92.16,134052.0,83.9382,83.9564,83.8472,83.8563,134052.0
2022-11-23 14:35:00,92.16,92.17,92.07,92.09,96965.0,83.8563,83.8654,83.7744,83.7926,96965.0
2022-11-23 14:40:00,92.09,92.28,92.09,92.25,100915.0,83.7926,83.9655,83.7926,83.9382,100915.0
2022-11-23 14:45:00,92.25,92.42,92.22,92.4,90323.0,83.9382,84.0929,83.9109,84.0747,90323.0
2022-11-23 14:50:00,92.4,92.45,92.31,92.32,113369.0,84.0747,84.1202,83.9928,84.0019,113369.0
2022-11-23 14:55:00,92.32,92.37,92.21,92.21,145932.0,84.0019,84.0474,83.9018,83.9018,145932.0
2022-11-23 15:00:00,92.21,92.3,92.18,92.26,92136.0,83.9018,83.9837,83.8745,83.9473,92136.0
2022-11-23 15:05:00,92.25,92.36,92.21,92.32,91819.0,83.9382,84.0383,83.9018,84.0019,91819.0
2022-11-23 15:10:00,92.33,92.36,92.23,92.3,159807.0,84.011,84.0383,83.92,83.9837,159807.0
2022-11-23 15:15:00,92.31,92.4,92.29,92.33,199068.0,83.9928,84.0747,83.9746,84.011,199068.0
2022-11-23 15:20:00,92.32,92.36,92.18,92.2,194197.0,84.0019,84.0383,83.8745,83.8927,194197.0
2022-11-23 15:25:00,92.19,92.27,92.16,92.19,133057.0,83.8836,83.9564,83.8563,83.8836,133057.0
2022-11-23 15:30:00,92.19,92.2,92.01,92.04,256861.0,83.8836,83.8927,83.7198,83.7471,256861.0
2022-11-23 15:35:00,92.03,92.13,92.0,92.13,174984.0,83.738,83.829,83.7107,83.829,174984.0
2022-11-23 15:40:00,92.14,92.2,92.12,92.17,139752.0,83.8381,83.8927,83.8199,83.8654,139752.0
2022-11-23 15:45:00,92.16,92.21,92.12,92.15,201225.0,83.8563,83.9018,83.8199,83.8472,201225.0
2022-11-23 15:50:00,92.16,92.25,92.13,92.15,495412.0,83.8563,83.9382,83.829,83.8472,495412.0
2022-11-23 15:55:00,92.15,92.19,92.06,92.17,478166.0,83.8472,83.8836,83.7653,83.8654,478166.0
2022-11-25 09:30:00,92.35,92.51,92.07,92.19,447469.0,84.0292,84.1748,83.7744,83.8836,447469.0
2022-11-25 09:35:00,92.18,92.37,92.08,92.36,448928.0,83.8745,84.0474,83.7835,84.0383,448928.0
2022-11-25 09:40:00,92.36,92.92,92.29,92.81,443789.0,84.0383,84.5478,83.9746,84.4477,443789.0
2022-11-25 09:45:00,92.8,92.8,92.48,92.72,185344.0,84.4386,84.4386,84.1475,84.3658,185344.0
2022-11-25 09:50:00,92.72,92.77,92.61,92.65,260625.0,84.3658,84.4113,84.2658,84.3021,260625.0
2022-11-25 09:55:00,92.65,92.78,92.61,92.75,150548.0,84.3021,84.4204,84.2658,84.3931,150548.0
2022-11-25 10:00:00,92.75,92.75,92.5,92.56,151562.0,84.3931,84.3931,84.1657,84.2203,151562.0
2022-11-25 10:05:00,92.56,92.73,92.56,92.67,122650.0,84.2203,84.3749,84.2203,84.3203,122650.0
2022-11-25 10:10:00,92.67,92.71,92.53,92.59,126243.0,84.3203,84.3567,84.193,84.2476,126243.0
2022-11-25 10:15:00,92.59,92.65,92.48,92.5,133370.0,84.2476,84.3021,84.1475,84.1657,133370.0
2022-11-25 10:20:00,92.5,92.52,92.38,92.48,192237.0,84.1657,84.1839,84.0565,84.1475,192237.0
2022-11-25 10:25:00,92.47,92.61,92.44,92.57,130311.0,84.1384,84.2658,84.1111,84.2294,130311.0
2022-11-25 10:30:00,92.57,92.67,92.53,92.58,113121.0,84.2294,84.3203,84.193,84.2385,113121.0
2022-11-25 10:35:00,92.58,92.63,92.49,92.57,120635.0,84.2385,84.2839,84.1566,84.2294,120635.0
2022-11-25 10:40:00,92.57,92.67,92.47,92.63,146251.0,84.2294,84.3203,84.1384,84.2839,146251.0
2022-11-25 10:45:00,92.61,92.72,92.56,92.67,82836.0,84.2658,84.3658,84.2203,84.3203,82836.0
2022-11-25 10:50:00,92.67,92.67,92.56,92.56,87786.0,84.3203,84.3203,84.2203,84.2203,87786.0
2022-11-25 10:55:00,92.57,92.58,92.45,92.46,113568.0,84.2294,84.2385,84.1202,84.1293,113568.0
2022-11-25 11:00:00,92.45,92.48,92.37,92.4,149336.0,84.1202,84.1475,84.0474,84.0747,149336.0
2022-11-25 11:05:00,92.39,92.43,92.33,92.36,71991.0,84.0656,84.102,84.011,84.0383,71991.0
2022-11-25 11:10:00,92.36,92.44,92.23,92.26,104031.0,84.0383,84.1111,83.92,83.9473,104031.0
2022-11-25 11:15:00,92.26,92.32,92.22,92.29,64966.0,83.9473,84.0019,83.9109,83.9746,64966.0
2022-11-25 11:20:00,92.29,92.4,92.22,92.31,106709.0,83.9746,84.0747,83.9109,83.9928,106709.0
2022-11-25 11:25:00,92.32,92.38,92.27,92.33,76186.0,84.0019,84.0565,83.9564,84.011,76186.0
2022-11-25 11:30:00,92.32,92.32,92.25,92.29,120227.0,84.0019,84.0019,83.9382,83.9746,120227.0
2022-11-25 11:35:00,92.3,92.37,92.28,92.3,64560.0,83.9837,84.0474,83.9655,83.9837,64560.0
2022-11-25 11:40:00,92.3,92.37,92.27,92.34,61808.0,83.9837,84.0474,83.9564,84.0201,61808.0
2022-11-25 11:45:00,92.34,92.43,92.33,92.35,75764.0,84.0201,84.102,84.011,84.0292,75764.0
2022-11-25 11:50:00,92.36,92.39,92.32,92.33,62789.0,84.0383,84.0656,84.0019,84.011,62789.0
2022-11-25 11:55:00,92.34,92.4,92.31,92.35,69650.0,84.0201,84.0747,83.9928,84.0292,69650.0
2022-11-25 12:00:00,92.35,92.37,92.26,92.36,74799.0,84.0292,84.0474,83.9473,84.0383,74799.0
2022-11-25 12:05:00,92.37,92.41,92.31,92.38,72520.0,84.0474,84.0838,83.9928,84.0565,72520.0
2022-11-25 12:10:00,92.39,92.43,92.32,92.33,101379.0,84.0656,84.102,84.0019,84.011,101379.0
2022-11-25 12:15:00,92.33,92.35,92.25,92.31,162100.0,84.011,84.0292,83.9382,83.9928,162100.0
2022-11-25 12:20:00,92.31,92.32,92.15,92.19,74785.0,83.9928,84.0019,83.8472,83.8836,74785.0
2022-11-25 12:25:00,92.2,92.27,92.08,92.1,89412.0,83.8927,83.9564,83.7835,83.8017,89412.0
2022-11-25 12:30:00,92.11,92.11,91.92,91.92,125514.0,83.8108,83.8108,83.6379,83.6379,125514.0
2022-11-25 12:35:00,91.92,91.98,91.87,91.92,147497.0,83.6379,83.6925,83.5924,83.6379,147497.0
2022-11-25 12:40:00,91.92,91.98,91.85,91.97,153363.0,83.6379,83.6925,83.5742,83.6834,153363.0
2022-11-25 12:45:00,91.98,92.03,91.88,91.9,103325.0,83.6925,83.738,83.6015,83.6197,103325.0
2022-11-25 12:50:00,91.89,91.96,91.75,91.78,320977.0,83.6106,83.6743,83.4832,83.5105,320977.0
2022-11-25 12:55:00,91.78,91.89,91.71,91.89,486616.0,83.5105,83.6106,83.4468,83.6106,486616.0
2022-11-28 09:30:00,89.62,89.62,89.06,89.36,1562691.0,81.5452,81.5452,81.0356,81.3086,1562691.0
2022-11-28 09:35:00,89.35,89.71,89.22,89.62,591983.0,81.2995,81.627,81.1812,81.5452,591983.0
2022-11-28 09:40:00,89.61,89.61,89.36,89.44,368504.0,81.5361,81.5361,81.3086,81.3814,368504.0
2022-11-28 09:45:00,89.44,89.47,89.05,89.26,531357.0,81.3814,81.4087,81.0265,81.2176,531357.0
2022-11-28 09:50:00,89.25,89.73,89.22,89.69,664266.0,81.2085,81.6452,81.1812,81.6088,664266.0
2022-11-28 09:55:00,89.69,89.82,89.5,89.65,560844.0,81.6088,81.7271,81.436,81.5724,560844.0
2022-11-28 10:00:00,89.66,89.76,89.47,89.71,386763.0,81.5815,81.6725,81.4087,81.627,386763.0
2022-11-28 10:05:00,89.7,89.78,89.59,89.59,318317.0,81.6179,81.6907,81.5179,81.5179,318317.0
2022-11-28 10:10:00,89.59,89.75,89.59,89.75,331185.0,81.5179,81.6634,81.5179,81.6634,331185.0
2022-11-28 10:15:00,89.75,90.19,89.73,90.19,533980.0,81.6634,82.0638,81.6452,82.0638,533980.0
2022-11-28 10:20:00,90.19,90.26,89.88,89.96,462177.0,82.0638,82.1275,81.7817,81.8545,462177.0
2022-11-28 10:25:00,89.95,90.12,89.9,90.05,315913.0,81.8454,82.0001,81.7999,81.9364,315913.0
2022-11-28 10:30:00,90.05,90.33,90.02,90.28,334177.0,81.9364,82.1912,81.9091,82.1457,334177.0
2022-11-28 10:35:00,90.28,90.32,90.03,90.03,217966.0,82.1457,82.1821,81.9182,81.9182,217966.0
2022-11-28 10:40:00,90.04,90.16,89.98,90.06,284513.0,81.9273,82.0365,81.8727,81.9455,284513.0
2022-11-28 10:45:00,90.06,90.13,89.91,89.98,177922.0,81.9455,82.0092,81.809,81.8727,177922.0
2022-11-28 10:50:00,89.97,90.01,89.7,89.77,200588.0,81.8636,81.9,81.6179,81.6816,200588.0
2022-11-28 10:55:00,89.76,89.82,89.69,89.75,287487.0,81.6725,81.7271,81.6088,81.6634,287487.0
2022-11-28 11:00:00,89.76,89.95,89.75,89.89,209673.0,81.6725,81.8454,81.6634,81.7908,209673.0
2022-11-28 11:05:00,89.89,90.0,89.86,89.97,230459.0,81.7908,81.8909,81.7635,81.8636,230459.0
2022-11-28 11:10:00,89.97,90.07,89.86,89.97,395493.0,81.8636,81.9546,81.7635,81.8636,395493.0
2022-11-28 11:15:00,89.96,90.07,89.95,90.02,245820.0,81.8545,81.9546,81.8454,81.9091,245820.0
2022-11-28 11:20:00,90.02,90.02,89.84,89.87,426882.0,81.9091,81.9091,81.7453,81.7726,426882.0
2022-11-28 11:25:00,89.87,90.04,89.87,90.04,253998.0,81.7726,81.9273,81.7726,81.9273,253998.0
2022-11-28 11:30:00,90.04,90.04,89.86,89.87,200138.0,81.9273,81.9273,81.7635,81.7726,200138.0
2022-11-28 11:35:00,89.88,89.97,89.86,89.91,143182.0,81.7817,81.8636,81.7635,81.809,143182.0
2022-11-28 11:40:00,89.91,90.75,89.82,90.57,1257740.0,81.809,82.5733,81.7271,82.4096,1257740.0
2022-11-28 11:45:00,90.59,90.71,90.46,90.55,621803.0,82.4278,82.5369,82.3095,82.3914,621803.0
2022-11-28 11:50:00,90.54,90.56,90.39,90.39,303074.0,82.3823,82.4005,82.2458,82.2458,303074.0
2022-11-28 11:55:00,90.4,90.44,90.32,90.43,345143.0,82.2549,82.2913,82.1821,82.2822,345143.0
2022-11-28 12:00:00,90.43,90.52,90.08,90.26,396737.0,82.2822,82.3641,81.9637,82.1275,396737.0
2022-11-28 12:05:00,90.26,90.52,90.24,90.33,282330.0,82.1275,82.3641,82.1093,82.1912,282330.0
2022-11-28 12:10:00,90.33,90.47,90.26,90.45,242292.0,82.1912,82.3186,82.1275,82.3004,242292.0
2022-11-28 12:15:00,90.46,90.58,90.46,90.56,227697.0,82.3095,82.4187,82.3095,82.4005,227697.0
2022-11-28 12:20:00,90.56,90.6,90.37,90.42,223755.0,82.4005,82.4369,82.2276,82.2731,223755.0
2022-11-28 12:25:00,90.41,90.48,90.28,90.29,199687.0,82.264,82.3277,82.1457,82.1548,199687.0
2022-11-28 12:30:00,90.29,90.45,90.29,90.43,207983.0,82.1548,82.3004,82.1548,82.2822,207983.0
2022-11-28 12:35:00,90.43,90.52,90.4,90.43,160512.0,82.2822,82.3641,82.2549,82.2822,160512.0
2022-11-28 12:40:00,90.43,90.5,90.35,90.36,133741.0,82.2822,82.3459,82.2094,82.2185,133741.0
2022-11-28 12:45:00,90.36,90.46,90.32,90.35,293116.0,82.2185,82.3095,82.1821,82.2094,293116.0
2022-11-28 12:50:00,90.34,90.42,90.26,90.31,131852.0,82.2003,82.2731,82.1275,82.173,131852.0
2022-11-28 12:55:00,90.32,90.38,90.3,90.34,107657.0,82.1821,82.2367,82.1639,82.2003,107657.0
2022-11-28 13:00:00,90.34,90.45,90.31,90.44,76851.0,82.2003,82.3004,82.173,82.2913,76851.0
2022-11-28 13:05:00,90.45,90.51,90.33,90.37,68542.0,82.3004,82.355,82.1912,82.2276,68542.0
2022-11-28 13:10:00,90.37,90.42,90.32,90.39,114088.0,82.2276,82.2731,82.1821,82.2458,114088.0
2022-11-28 13:15:00,90.38,90.42,90.27,90.34,92195.0,82.2367,82.2731,82.1366,82.2003,92195.0
2022-11-28 13:20:00,90.34,90.37,90.28,90.3,63025.0,82.2003,82.2276,82.1457,82.1639,63025.0
2022-11-28 13:25:00,90.3,90.34,90.2,90.2,87218.0,82.1639,82.2003,82.0729,82.0729,87218.0
2022-11-28 13:30:00,90.2,90.22,90.06,90.09,101418.0,82.0729,82.0911,81.9455,81.9728,101418.0
2022-11-28 13:35:00,90.1,90.21,90.09,90.14,81276.0,81.9819,82.082,81.9728,82.0183,81276.0
2022-11-28 13:40:00,90.14,90.21,90.11,90.14,64934.0,82.0183,82.082,81.991,82.0183,64934.0
2022-11-28 13:45:00,90.13,90.15,90.09,90.13,84082.0,82.0092,82.0274,81.9728,82.0092,84082.0
2022-11-28 13:50:00,90.13,90.17,90.0,90.03,147851.0,82.0092,82.0456,81.8909,81.9182,147851.0
2022-11-28 13:55:00,90.03,90.04,89.84,89.86,169794.0,81.9182,81.9273,81.7453,81.7635,169794.0
2022-11-28 14:00:00,89.86,89.92,89.82,89.87,170634.0,81.7635,81.8181,81.7271,81.7726,170634.0
2022-11-28 14:05:00,89.87,89.95,89.84,89.91,126091.0,81.7726,81.8454,81.7453,81.809,126091.0
2022-11-28 14:10:00,89.91,90.0,89.88,89.94,87392.0,81.809,81.8909,81.7817,81.8363,87392.0
2022-11-28 14:15:00,89.95,89.99,89.93,89.97,86983.0,81.8454,81.8818,81.8272,81.8636,86983.0
2022-11-28 14:20:00,89.97,90.0,89.89,89.9,59058.0,81.8636,81.8909,81.7908,81.7999,59058.0
2022-11-28 14:25:00,89.89,89.92,89.81,89.83,85331.0,81.7908,81.8181,81.718,81.7362,85331.0
2022-11-28 14:30:00,89.83,89.86,89.77,89.83,118176.0,81.7362,81.7635,81.6816,81.7362,118176.0
2022-11-28 14:35:00,89.83,89.94,89.8,89.9,89937.0,81.7362,81.8363,81.7089,81.7999,89937.0
2022-11-28 14:40:00,89.9,89.92,89.85,89.92,156762.0,81.7999,81.8181,81.7544,81.8181,156762.0
2022-11-28 14:45:00,89.92,89.94,89.83,89.83,137693.0,81.8181,81.8363,81.7362,81.7362,137693.0
2022-11-28 14:50:00,89.84,89.85,89.77,89.82,68895.0,81.7453,81.7544,81.6816,81.7271,68895.0
2022-11-28 14:55:00,89.82,89.84,89.73,89.76,109565.0,81.7271,81.7453,81.6452,81.6725,109565.0
2022-11-28 15:00:00,89.76,89.77,89.63,89.65,253751.0,81.6725,81.6816,81.5543,81.5724,253751.0
2022-11-28 15:05:00,89.64,89.74,89.62,89.71,170449.0,81.5634,81.6543,81.5452,81.627,170449.0
2022-11-28 15:10:00,89.71,89.72,89.54,89.57,225488.0,81.627,81.6361,81.4724,81.4997,225488.0
2022-11-28 15:15:00,89.57,89.58,89.45,89.5,225016.0,81.4997,81.5088,81.3905,81.436,225016.0
2022-11-28 15:20:00,89.51,89.61,89.5,89.58,121682.0,81.4451,81.5361,81.436,81.5088,121682.0
2022-11-28 15:25:00,89.58,89.58,89.42,89.51,132161.0,81.5088,81.5088,81.3632,81.4451,132161.0
2022-11-28 15:30:00,89.51,89.55,89.43,89.44,175336.0,81.4451,81.4815,81.3723,81.3814,175336.0
2022-11-28 15:35:00,89.44,89.58,89.43,89.5,311263.0,81.3814,81.5088,81.3723,81.436,311263.0
2022-11-28 15:40:00,89.5,89.51,89.33,89.47,380089.0,81.436,81.4451,81.2813,81.4087,380089.0
2022-11-28 15:45:00,89.46,89.51,89.28,89.31,523885.0,81.3996,81.4451,81.2358,81.2631,523885.0
2022-11-28 15:50:00,89.31,89.4,89.29,89.31,493772.0,81.2631,81.345,81.2449,81.2631,493772.0
2022-11-28 15:55:00,89.31,89.41,89.3,89.34,735117.0,81.2631,81.3541,81.254,81.2904,735117.0
2022-11-29 09:30:00,90.27,90.98,90.27,90.72,739438.0,82.1366,82.7826,82.1366,82.546,739438.0
2022-11-29 09:35:00,90.72,90.91,90.61,90.75,431970.0,82.546,82.7189,82.446,82.5733,431970.0
2022-11-29 09:40:00,90.75,90.8,90.5,90.54,273600.0,82.5733,82.6188,82.3459,82.3823,273600.0
2022-11-29 09:45:00,90.55,90.56,90.14,90.16,292393.0,82.3914,82.4005,82.0183,82.0365,292393.0
2022-11-29 09:50:00,90.17,90.64,90.13,90.52,298985.0,82.0456,82.4732,82.0092,82.3641,298985.0
2022-11-29 09:55:00,90.52,90.52,90.3,90.45,371990.0,82.3641,82.3641,82.1639,82.3004,371990.0
2022-11-29 10:00:00,90.45,90.53,90.19,90.45,495463.0,82.3004,82.3732,82.0638,82.3004,495463.0
2022-11-29 10:05:00,90.42,90.73,90.38,90.63,240483.0,82.2731,82.5551,82.2367,82.4642,240483.0
2022-11-29 10:10:00,90.63,90.7,90.53,90.63,95777.0,82.4642,82.5278,82.3732,82.4642,95777.0
2022-11-29 10:15:00,90.63,90.72,90.56,90.68,139963.0,82.4642,82.546,82.4005,82.5096,139963.0
2022-11-29 10:20:00,90.68,90.88,90.59,90.87,151935.0,82.5096,82.6916,82.4278,82.6825,151935.0
2022-11-29 10:25:00,90.87,90.98,90.76,90.97,207747.0,82.6825,82.7826,82.5824,82.7735,207747.0
2022-11-29 10:30:00,90.97,91.23,90.96,91.17,302829.0,82.7735,83.0101,82.7644,82.9555,302829.0
2022-11-29 10:35:00,91.15,91.16,90.98,91.09,242436.0,82.9373,82.9464,82.7826,82.8827,242436.0
2022-11-29 10:40:00,91.09,91.1,90.78,90.8,332380.0,82.8827,82.8918,82.6006,82.6188,332380.0
2022-11-29 10:45:00,90.79,90.92,90.76,90.79,151437.0,82.6097,82.728,82.5824,82.6097,151437.0
2022-11-29 10:50:00,90.79,90.92,90.77,90.81,135057.0,82.6097,82.728,82.5915,82.6279,135057.0
2022-11-29 10:55:00,90.8,91.07,90.77,90.95,170544.0,82.6188,82.8645,82.5915,82.7553,170544.0
2022-11-29 11:00:00,90.95,91.06,90.8,90.81,352234.0,82.7553,82.8554,82.6188,82.6279,352234.0
2022-11-29 11:05:00,90.82,91.0,90.43,90.54,492197.0,82.637,82.8008,82.2822,82.3823,492197.0
2022-11-29 11:10:00,90.54,90.73,90.36,90.47,732196.0,82.3823,82.5551,82.2185,82.3186,732196.0
2022-11-29 11:15:00,90.46,90.51,90.3,90.48,253102.0,82.3095,82.355,82.1639,82.3277,253102.0
2022-11-29 11:20:00,90.48,90.63,90.37,90.37,237212.0,82.3277,82.4642,82.2276,82.2276,237212.0
2022-11-29 11:25:00,90.36,90.4,90.13,90.16,556582.0,82.2185,82.2549,82.0092,82.0365,556582.0
2022-11-29 11:30:00,90.17,90.41,90.08,90.38,282699.0,82.0456,82.264,81.9637,82.2367,282699.0
2022-11-29 11:35:00,90.37,90.45,90.22,90.36,200526.0,82.2276,82.3004,82.0911,82.2185,200526.0
2022-11-29 11:40:00,90.36,90.44,90.32,90.38,191951.0,82.2185,82.2913,82.1821,82.2367,191951.0
2022-11-29 11:45:00,90.38,90.47,90.38,90.45,98166.0,82.2367,82.3186,82.2367,82.3004,98166.0
2022-11-29 11:50:00,90.45,90.49,90.25,90.31,124054.0,82.3004,82.3368,82.1184,82.173,124054.0
2022-11-29 11:55:00,90.31,90.52,90.31,90.46,125413.0,82.173,82.3641,82.173,82.3095,125413.0
2022-11-29 12:00:00,90.46,90.46,90.34,90.41,103541.0,82.3095,82.3095,82.2003,82.264,103541.0
2022-11-29 12:05:00,90.42,90.44,90.24,90.26,125025.0,82.2731,82.2913,82.1093,82.1275,125025.0
2022-11-29 12:10:00,90.26,90.3,90.2,90.28,58581.0,82.1275,82.1639,82.0729,82.1457,58581.0
2022-11-29 12:15:00,90.28,90.32,90.18,90.29,79053.0,82.1457,82.1821,82.0547,82.1548,79053.0
2022-11-29 12:20:00,90.28,90.28,90.01,90.01,89560.0,82.1457,82.1457,81.9,81.9,89560.0
2022-11-29 12:25:00,90.01,90.19,90.01,90.13,80613.0,81.9,82.0638,81.9,82.0092,80613.0
2022-11-29 12:30:00,90.14,90.26,90.11,90.21,138769.0,82.0183,82.1275,81.991,82.082,138769.0
2022-11-29 12:35:00,90.2,90.28,90.13,90.25,85330.0,82.0729,82.1457,82.0092,82.1184,85330.0
2022-11-29 12:40:00,90.24,90.3,90.21,90.26,114641.0,82.1093,82.1639,82.082,82.1275,114641.0
2022-11-29 12:45:00,90.25,90.29,90.16,90.18,93886.0,82.1184,82.1548,82.0365,82.0547,93886.0
2022-11-29 12:50:00,90.18,90.22,90.13,90.19,84007.0,82.0547,82.0911,82.0092,82.0638,84007.0
2022-11-29 12:55:00,90.18,90.28,90.14,90.27,99871.0,82.0547,82.1457,82.0183,82.1366,99871.0
2022-11-29 13:00:00,90.27,90.29,90.18,90.26,205054.0,82.1366,82.1548,82.0547,82.1275,205054.0
2022-11-29 13:05:00,90.25,90.38,90.23,90.36,166385.0,82.1184,82.2367,82.1002,82.2185,166385.0
2022-11-29 13:10:00,90.37,90.49,90.33,90.48,207754.0,82.2276,82.3368,82.1912,82.3277,207754.0
2022-11-29 13:15:00,90.47,90.56,90.38,90.44,221225.0,82.3186,82.4005,82.2367,82.2913,221225.0
2022-11-29 13:20:00,90.44,90.62,90.39,90.58,136072.0,82.2913,82.4551,82.2458,82.4187,136072.0
2022-11-29 13:25:00,90.59,90.61,90.46,90.5,88172.0,82.4278,82.446,82.3095,82.3459,88172.0
2022-11-29 13:30:00,90.5,90.67,90.49,90.67,128969.0,82.3459,82.5005,82.3368,82.5005,128969.0
2022-11-29 13:35:00,90.66,90.68,90.59,90.64,85277.0,82.4914,82.5096,82.4278,82.4732,85277.0
2022-11-29 13:40:00,90.64,90.65,90.56,90.57,95267.0,82.4732,82.4823,82.4005,82.4096,95267.0
2022-11-29 13:45:00,90.57,90.61,90.49,90.5,129365.0,82.4096,82.446,82.3368,82.3459,129365.0
2022-11-29 13:50:00,90.5,90.52,90.4,90.5,129708.0,82.3459,82.3641,82.2549,82.3459,129708.0
2022-11-29 13:55:00,90.51,90.81,90.51,90.71,701899.0,82.355,82.6279,82.355,82.5369,701899.0
2022-11-29 14:00:00,90.71,90.94,90.65,90.92,248501.0,82.5369,82.7462,82.4823,82.728,248501.0
2022-11-29 14:05:00,90.93,90.99,90.87,90.94,150183.0,82.7371,82.7917,82.6825,82.7462,150183.0
2022-11-29 14:10:00,90.93,90.94,90.81,90.86,156487.0,82.7371,82.7462,82.6279,82.6734,156487.0
2022-11-29 14:15:00,90.86,90.91,90.65,90.71,187960.0,82.6734,82.7189,82.4823,82.5369,187960.0
2022-11-29 14:20:00,90.71,90.72,90.55,90.56,62481.0,82.5369,82.546,82.3914,82.4005,62481.0
2022-11-29 14:25:00,90.56,90.59,90.37,90.45,160371.0,82.4005,82.4278,82.2276,82.3004,160371.0
2022-11-29 14:30:00,90.44,90.6,90.37,90.57,192826.0,82.2913,82.4369,82.2276,82.4096,192826.0
2022-11-29 14:35:00,90.56,90.59,90.47,90.53,93113.0,82.4005,82.4278,82.3186,82.3732,93113.0
2022-11-29 14:40:00,90.52,90.55,90.42,90.47,105667.0,82.3641,82.3914,82.2731,82.3186,105667.0
2022-11-29 14:45:00,90.47,90.54,90.44,90.54,68423.0,82.3186,82.3823,82.2913,82.3823,68423.0
2022-11-29 14:50:00,90.54,90.58,90.5,90.5,82126.0,82.3823,82.4187,82.3459,82.3459,82126.0
2022-11-29 14:55:00,90.52,90.64,90.5,90.63,97762.0,82.3641,82.4732,82.3459,82.4642,97762.0
2022-11-29 15:00:00,90.62,90.64,90.49,90.5,225031.0,82.4551,82.4732,82.3368,82.3459,225031.0
2022-11-29 15:05:00,90.49,90.7,90.49,90.69,96036.0,82.3368,82.5278,82.3368,82.5187,96036.0
2022-11-29 15:10:00,90.69,90.7,90.64,90.69,84486.0,82.5187,82.5278,82.4732,82.5187,84486.0
2022-11-29 15:15:00,90.69,90.71,90.65,90.7,118393.0,82.5187,82.5369,82.4823,82.5278,118393.0
2022-11-29 15:20:00,90.69,90.77,90.6,90.64,178093.0,82.5187,82.5915,82.4369,82.4732,178093.0
2022-11-29 15:25:00,90.65,90.69,90.61,90.67,87565.0,82.4823,82.5187,82.446,82.5005,87565.0
2022-11-29 15:30:00,90.67,90.74,90.58,90.69,193854.0,82.5005,82.5642,82.4187,82.5187,193854.0
2022-11-29 15:35:00,90.69,90.73,90.62,90.7,133467.0,82.5187,82.5551,82.4551,82.5278,133467.0
2022-11-29 15:40:00,90.7,90.82,90.64,90.67,242361.0,82.5278,82.637,82.4732,82.5005,242361.0
2022-11-29 15:45:00,90.67,90.73,90.63,90.72,207775.0,82.5005,82.5551,82.4642,82.546,207775.0
2022-11-29 15:50:00,90.71,90.77,90.52,90.56,406676.0,82.5369,82.5915,82.3641,82.4005,406676.0
2022-11-29 15:55:00,90.57,90.71,90.57,90.65,579174.0,82.4096,82.5369,82.4096,82.4823,579174.0
2022-11-30 09:30:00,91.71,91.89,91.18,91.28,966152.0,83.4468,83.6106,82.9646,83.0556,966152.0
2022-11-30 09:35:00,91.29,91.5,90.95,90.99,512864.0,83.0647,83.2558,82.7553,82.7917,512864.0
2022-11-30 09:40:00,90.98,91.28,90.93,91.26,458135.0,82.7826,83.0556,82.7371,83.0374,458135.0
2022-11-30 09:45:00,91.25,91.38,90.82,90.86,400436.0,83.0283,83.1466,82.637,82.6734,400436.0
2022-11-30 09:50:00,90.86,91.01,90.75,90.84,361411.0,82.6734,82.8099,82.5733,82.6552,361411.0
2022-11-30 09:55:00,90.85,91.02,90.8,90.87,129250.0,82.6643,82.819,82.6188,82.6825,129250.0
2022-11-30 10:00:00,90.87,90.88,90.67,90.78,269620.0,82.6825,82.6916,82.5005,82.6006,269620.0
2022-11-30 10:05:00,90.78,90.87,90.61,90.85,191773.0,82.6006,82.6825,82.446,82.6643,191773.0
2022-11-30 10:10:00,90.84,90.88,90.69,90.71,162822.0,82.6552,82.6916,82.5187,82.5369,162822.0
2022-11-30 10:15:00,90.7,90.71,90.33,90.37,271173.0,82.5278,82.5369,82.1912,82.2276,271173.0
2022-11-30 10:20:00,90.37,90.45,90.26,90.38,191861.0,82.2276,82.3004,82.1275,82.2367,191861.0
2022-11-30 10:25:00,90.38,90.42,90.21,90.23,143720.0,82.2367,82.2731,82.082,82.1002,143720.0
2022-11-30 10:30:00,90.23,90.74,90.23,90.73,577574.0,82.1002,82.5642,82.1002,82.5551,577574.0
2022-11-30 10:35:00,90.73,90.77,90.29,90.36,341253.0,82.5551,82.5915,82.1548,82.2185,341253.0
2022-11-30 10:40:00,90.37,90.57,90.36,90.5,114070.0,82.2276,82.4096,82.2185,82.3459,114070.0
2022-11-30 10:45:00,90.49,90.54,90.39,90.47,164189.0,82.3368,82.3823,82.2458,82.3186,164189.0
2022-11-30 10:50:00,90.45,90.66,90.4,90.41,156443.0,82.3004,82.4914,82.2549,82.264,156443.0
2022-11-30 10:55:00,90.41,90.67,90.41,90.57,172810.0,82.264,82.5005,82.264,82.4096,172810.0
2022-11-30 11:00:00,90.58,90.6,90.35,90.4,196587.0,82.4187,82.4369,82.2094,82.2549,196587.0
2022-11-30 11:05:00,90.4,90.65,90.39,90.65,95153.0,82.2549,82.4823,82.2458,82.4823,95153.0
2022-11-30 11:10:00,90.64,90.69,90.56,90.64,97335.0,82.4732,82.5187,82.4005,82.4732,97335.0
2022-11-30 11:15:00,90.63,90.7,90.56,90.68,172424.0,82.4642,82.5278,82.4005,82.5096,172424.0
2022-11-30 11:20:00,90.68,90.79,90.67,90.68,179315.0,82.5096,82.6097,82.5005,82.5096,179315.0
2022-11-30 11:25:00,90.68,90.81,90.66,90.77,151447.0,82.5096,82.6279,82.4914,82.5915,151447.0
2022-11-30 11:30:00,90.76,90.86,90.73,90.73,202287.0,82.5824,82.6734,82.5551,82.5551,202287.0
2022-11-30 11:35:00,90.72,90.79,90.63,90.65,113460.0,82.546,82.6097,82.4642,82.4823,113460.0
2022-11-30 11:40:00,90.65,90.7,90.59,90.63,95980.0,82.4823,82.5278,82.4278,82.4642,95980.0
2022-11-30 11:45:00,90.62,90.66,90.57,90.64,101344.0,82.4551,82.4914,82.4096,82.4732,101344.0
2022-11-30 11:50:00,90.65,90.66,90.48,90.51,173826.0,82.4823,82.4914,82.3277,82.355,173826.0
2022-11-30 11:55:00,90.51,90.56,90.49,90.53,188853.0,82.355,82.4005,82.3368,82.3732,188853.0
2022-11-30 12:00:00,90.53,90.55,90.32,90.42,102998.0,82.3732,82.3914,82.1821,82.2731,102998.0
2022-11-30 12:05:00,90.42,90.42,90.15,90.23,210785.0,82.2731,82.2731,82.0274,82.1002,210785.0
2022-11-30 12:10:00,90.22,90.24,90.11,90.18,70377.0,82.0911,82.1093,81.991,82.0547,70377.0
2022-11-30 12:15:00,90.18,90.18,90.04,90.07,133794.0,82.0547,82.0547,81.9273,81.9546,133794.0
2022-11-30 12:20:00,90.06,90.08,89.96,90.0,118001.0,81.9455,81.9637,81.8545,81.8909,118001.0
2022-11-30 12:25:00,90.0,90.08,89.95,90.04,62608.0,81.8909,81.9637,81.8454,81.9273,62608.0
2022-11-30 12:30:00,90.03,90.05,89.87,89.92,143028.0,81.9182,81.9364,81.7726,81.8181,143028.0
2022-11-30 12:35:00,89.92,89.93,89.71,89.8,123085.0,81.8181,81.8272,81.627,81.7089,123085.0
2022-11-30 12:40:00,89.8,90.03,89.76,89.97,211434.0,81.7089,81.9182,81.6725,81.8636,211434.0
2022-11-30 12:45:00,89.96,90.05,89.91,90.04,85725.0,81.8545,81.9364,81.809,81.9273,85725.0
2022-11-30 12:50:00,90.04,90.09,89.95,90.08,80793.0,81.9273,81.9728,81.8454,81.9637,80793.0
2022-11-30 12:55:00,90.08,90.12,90.0,90.11,71780.0,81.9637,82.0001,81.8909,81.991,71780.0
2022-11-30 13:00:00,90.1,90.1,89.95,90.06,67666.0,81.9819,81.9819,81.8454,81.9455,67666.0
2022-11-30 13:05:00,90.05,90.15,90.01,90.13,89589.0,81.9364,82.0274,81.9,82.0092,89589.0
2022-11-30 13:10:00,90.13,90.16,90.03,90.05,126818.0,82.0092,82.0365,81.9182,81.9364,126818.0
2022-11-30 13:15:00,90.03,90.15,90.02,90.13,128292.0,81.9182,82.0274,81.9091,82.0092,128292.0
2022-11-30 13:20:00,90.14,90.26,90.13,90.24,98539.0,82.0183,82.1275,82.0092,82.1093,98539.0
2022-11-30 13:25:00,90.24,90.31,90.19,90.2,58921.0,82.1093,82.173,82.0638,82.0729,58921.0
2022-11-30 13:30:00,90.19,90.77,90.16,90.54,583441.0,82.0638,82.5915,82.0365,82.3823,583441.0
2022-11-30 13:35:00,90.57,90.97,90.57,90.84,283490.0,82.4096,82.7735,82.4096,82.6552,283490.0
2022-11-30 13:40:00,90.85,90.96,90.6,90.82,394368.0,82.6643,82.7644,82.4369,82.637,394368.0
2022-11-30 13:45:00,90.83,90.83,90.36,90.59,240150.0,82.6461,82.6461,82.2185,82.4278,240150.0
2022-11-30 13:50:00,90.58,90.69,90.51,90.69,107667.0,82.4187,82.5187,82.355,82.5187,107667.0
2022-11-30 13:55:00,90.71,91.0,90.69,90.95,288305.0,82.5369,82.8008,82.5187,82.7553,288305.0
2022-11-30 14:00:00,90.95,91.09,90.95,91.01,322490.0,82.7553,82.8827,82.7553,82.8099,322490.0
2022-11-30 14:05:00,91.02,91.27,90.91,90.92,470240.0,82.819,83.0465,82.7189,82.728,470240.0
2022-11-30 14:10:00,90.91,91.05,90.89,90.99,179129.0,82.7189,82.8463,82.7007,82.7917,179129.0
2022-11-30 14:15:00,91.0,91.32,90.99,91.31,241718.0,82.8008,83.092,82.7917,83.0829,241718.0
2022-11-30 14:20:00,91.3,91.33,91.01,91.02,279893.0,83.0738,83.1011,82.8099,82.819,279893.0
2022-11-30 14:25:00,91.03,91.13,90.95,91.07,288254.0,82.8281,82.9191,82.7553,82.8645,288254.0
2022-11-30 14:30:00,91.08,91.19,91.01,91.15,164693.0,82.8736,82.9737,82.8099,82.9373,164693.0
2022-11-30 14:35:00,91.14,91.16,91.03,91.1,151389.0,82.9282,82.9464,82.8281,82.8918,151389.0
2022-11-30 14:40:00,91.1,91.16,90.86,90.89,205595.0,82.8918,82.9464,82.6734,82.7007,205595.0
2022-11-30 14:45:00,90.9,91.04,90.89,90.99,198314.0,82.7098,82.8372,82.7007,82.7917,198314.0
2022-11-30 14:50:00,90.99,91.07,90.86,90.9,152676.0,82.7917,82.8645,82.6734,82.7098,152676.0
2022-11-30 14:55:00,90.9,91.06,90.9,91.04,86660.0,82.7098,82.8554,82.7098,82.8372,86660.0
2022-11-30 15:00:00,91.04,91.24,90.96,91.18,169761.0,82.8372,83.0192,82.7644,82.9646,169761.0
2022-11-30 15:05:00,91.18,91.2,91.04,91.09,172127.0,82.9646,82.9828,82.8372,82.8827,172127.0
2022-11-30 15:10:00,91.08,91.18,91.05,91.16,64623.0,82.8736,82.9646,82.8463,82.9464,64623.0
2022-11-30 15:15:00,91.15,91.23,91.09,91.15,134733.0,82.9373,83.0101,82.8827,82.9373,134733.0
2022-11-30 15:20:00,91.15,91.25,91.14,91.25,103285.0,82.9373,83.0283,82.9282,83.0283,103285.0
2022-11-30 15:25:00,91.25,91.29,91.16,91.26,136616.0,83.0283,83.0647,82.9464,83.0374,136616.0
2022-11-30 15:30:00,91.27,91.31,91.13,91.28,276353.0,83.0465,83.0829,82.9191,83.0556,276353.0
2022-11-30 15:35:00,91.28,91.42,91.27,91.38,332704.0,83.0556,83.183,83.0465,83.1466,332704.0
2022-11-30 15:40:00,91.37,91.42,91.16,91.2,285498.0,83.1375,83.183,82.9464,82.9828,285498.0
2022-11-30 15:45:00,91.2,91.27,91.05,91.09,493434.0,82.9828,83.0465,82.8463,82.8827,493434.0
2022-11-30 15:50:00,91.09,91.28,90.98,91.06,769745.0,82.8827,83.0556,82.7826,82.8554,769745.0
2022-11-30 15:55:00,91.06,91.19,90.92,91.17,1600083.0,82.8554,82.9737,82.728,82.9555,1600083.0
2022-12-01 09:30:00,91.87,92.25,91.7,91.71,1233394.0,83.5924,83.9382,83.4377,83.4468,1233394.0
2022-12-01 09:35:00,91.72,91.97,91.62,91.79,469800.0,83.4559,83.6834,83.365,83.5196,469800.0
2022-12-01 09:40:00,91.79,92.02,91.73,91.75,434805.0,83.5196,83.7289,83.465,83.4832,434805.0
2022-12-01 09:45:00,91.74,91.98,91.74,91.91,337650.0,83.4741,83.6925,83.4741,83.6288,337650.0
2022-12-01 09:50:00,91.91,92.06,91.81,91.91,288068.0,83.6288,83.7653,83.5378,83.6288,288068.0
2022-12-01 09:55:00,91.92,92.05,91.64,91.69,227725.0,83.6379,83.7562,83.3831,83.4286,227725.0
2022-12-01 10:00:00,91.7,91.82,91.37,91.65,424617.0,83.4377,83.5469,83.1375,83.3922,424617.0
2022-12-01 10:05:00,91.66,91.77,91.61,91.64,157636.0,83.4013,83.5014,83.3559,83.3831,157636.0
2022-12-01 10:10:00,91.64,91.79,91.55,91.78,198999.0,83.3831,83.5196,83.3013,83.5105,198999.0
2022-12-01 10:15:00,91.78,91.9,91.54,91.78,202431.0,83.5105,83.6197,83.2922,83.5105,202431.0
2022-12-01 10:20:00,91.77,91.77,91.57,91.7,144669.0,83.5014,83.5014,83.3195,83.4377,144669.0
2022-12-01 10:25:00,91.7,91.74,91.38,91.39,345004.0,83.4377,83.4741,83.1466,83.1557,345004.0
2022-12-01 10:30:00,91.39,91.49,91.3,91.47,180212.0,83.1557,83.2467,83.0738,83.2285,180212.0
2022-12-01 10:35:00,91.47,91.64,91.42,91.61,113059.0,83.2285,83.3831,83.183,83.3559,113059.0
2022-12-01 10:40:00,91.6,91.63,91.39,91.62,320643.0,83.3468,83.374,83.1557,83.365,320643.0
2022-12-01 10:45:00,91.61,91.67,91.51,91.63,132877.0,83.3559,83.4104,83.2649,83.374,132877.0
2022-12-01 10:50:00,91.63,91.65,91.52,91.63,146964.0,83.374,83.3922,83.274,83.374,146964.0
2022-12-01 10:55:00,91.63,91.63,91.46,91.58,181327.0,83.374,83.374,83.2194,83.3286,181327.0
2022-12-01 11:00:00,91.59,91.61,91.38,91.4,107687.0,83.3377,83.3559,83.1466,83.1648,107687.0
2022-12-01 11:05:00,91.4,91.5,91.27,91.46,155915.0,83.1648,83.2558,83.0465,83.2194,155915.0
2022-12-01 11:10:00,91.45,91.54,91.39,91.5,101365.0,83.2103,83.2922,83.1557,83.2558,101365.0
2022-12-01 11:15:00,91.5,91.54,91.41,91.45,127413.0,83.2558,83.2922,83.1739,83.2103,127413.0
2022-12-01 11:20:00,91.44,91.61,91.4,91.52,120444.0,83.2012,83.3559,83.1648,83.274,120444.0
2022-12-01 11:25:00,91.5,91.54,91.34,91.35,128756.0,83.2558,83.2922,83.1102,83.1193,128756.0
2022-12-01 11:30:00,91.35,91.48,91.34,91.41,105033.0,83.1193,83.2376,83.1102,83.1739,105033.0
2022-12-01 11:35:00,91.42,91.51,91.26,91.34,154622.0,83.183,83.2649,83.0374,83.1102,154622.0
2022-12-01 11:40:00,91.36,91.37,91.09,91.12,261977.0,83.1284,83.1375,82.8827,82.91,261977.0
2022-12-01 11:45:00,91.12,91.17,91.05,91.06,164199.0,82.91,82.9555,82.8463,82.8554,164199.0
2022-12-01 11:50:00,91.06,91.09,90.9,91.0,232231.0,82.8554,82.8827,82.7098,82.8008,232231.0
2022-12-01 11:55:00,91.0,91.01,90.84,90.88,110005.0,82.8008,82.8099,82.6552,82.6916,110005.0
2022-12-01 12:00:00,90.88,90.89,90.7,90.71,291842.0,82.6916,82.7007,82.5278,82.5369,291842.0
2022-12-01 12:05:00,90.71,90.83,90.62,90.65,219557.0,82.5369,82.6461,82.4551,82.4823,219557.0
2022-12-01 12:10:00,90.65,90.83,90.62,90.74,192324.0,82.4823,82.6461,82.4551,82.5642,192324.0
2022-12-01 12:15:00,90.74,90.75,90.54,90.55,254864.0,82.5642,82.5733,82.3823,82.3914,254864.0
2022-12-01 12:20:00,90.55,90.89,90.55,90.83,150332.0,82.3914,82.7007,82.3914,82.6461,150332.0
2022-12-01 12:25:00,90.83,90.92,90.82,90.88,123989.0,82.6461,82.728,82.637,82.6916,123989.0
2022-12-01 12:30:00,90.88,91.04,90.86,90.92,129356.0,82.6916,82.8372,82.6734,82.728,129356.0
2022-12-01 12:35:00,90.92,91.07,90.9,91.04,171582.0,82.728,82.8645,82.7098,82.8372,171582.0
2022-12-01 12:40:00,91.04,91.07,90.92,91.03,118771.0,82.8372,82.8645,82.728,82.8281,118771.0
2022-12-01 12:45:00,91.04,91.11,90.96,91.09,113704.0,82.8372,82.9009,82.7644,82.8827,113704.0
2022-12-01 12:50:00,91.1,91.16,91.05,91.08,83714.0,82.8918,82.9464,82.8463,82.8736,83714.0
2022-12-01 12:55:00,91.08,91.18,91.08,91.14,62569.0,82.8736,82.9646,82.8736,82.9282,62569.0
2022-12-01 13:00:00,91.15,91.18,91.08,91.13,93738.0,82.9373,82.9646,82.8736,82.9191,93738.0
2022-12-01 13:05:00,91.13,91.28,91.09,91.19,137164.0,82.9191,83.0556,82.8827,82.9737,137164.0
2022-12-01 13:10:00,91.19,91.2,91.06,91.11,71713.0,82.9737,82.9828,82.8554,82.9009,71713.0
2022-12-01 13:15:00,91.11,91.16,91.04,91.07,135436.0,82.9009,82.9464,82.8372,82.8645,135436.0
2022-12-01 13:20:00,91.07,91.15,91.02,91.13,97321.0,82.8645,82.9373,82.819,82.9191,97321.0
2022-12-01 13:25:00,91.13,91.15,91.0,91.01,110841.0,82.9191,82.9373,82.8008,82.8099,110841.0
2022-12-01 13:30:00,91.01,91.08,90.9,90.95,185582.0,82.8099,82.8736,82.7098,82.7553,185582.0
2022-12-01 13:35:00,90.95,91.01,90.73,90.73,216589.0,82.7553,82.8099,82.5551,82.5551,216589.0
2022-12-01 13:40:00,90.74,90.94,90.73,90.91,146246.0,82.5642,82.7462,82.5551,82.7189,146246.0
2022-12-01 13:45:00,90.91,91.03,90.87,90.88,136375.0,82.7189,82.8281,82.6825,82.6916,136375.0
2022-12-01 13:50:00,90.88,90.93,90.83,90.91,139135.0,82.6916,82.7371,82.6461,82.7189,139135.0
2022-12-01 13:55:00,90.91,90.97,90.88,90.93,192596.0,82.7189,82.7735,82.6916,82.7371,192596.0
2022-12-01 14:00:00,90.94,90.98,90.8,90.81,138740.0,82.7462,82.7826,82.6188,82.6279,138740.0
2022-12-01 14:05:00,90.82,90.9,90.8,90.88,91311.0,82.637,82.7098,82.6188,82.6916,91311.0
2022-12-01 14:10:00,90.89,90.92,90.77,90.9,169580.0,82.7007,82.728,82.5915,82.7098,169580.0
2022-12-01 14:15:00,90.89,90.97,90.86,90.94,133956.0,82.7007,82.7735,82.6734,82.7462,133956.0
2022-12-01 14:20:00,90.93,90.97,90.83,90.88,104341.0,82.7371,82.7735,82.6461,82.6916,104341.0
2022-12-01 14:25:00,90.88,90.94,90.78,90.83,148487.0,82.6916,82.7462,82.6006,82.6461,148487.0
2022-12-01 14:30:00,90.83,90.9,90.8,90.86,126422.0,82.6461,82.7098,82.6188,82.6734,126422.0
2022-12-01 14:35:00,90.87,90.98,90.86,90.97,118178.0,82.6825,82.7826,82.6734,82.7735,118178.0
2022-12-01 14:40:00,90.97,91.0,90.84,90.84,699249.0,82.7735,82.8008,82.6552,82.6552,699249.0
2022-12-01 14:45:00,90.85,90.95,90.81,90.95,193787.0,82.6643,82.7553,82.6279,82.7553,193787.0
2022-12-01 14:50:00,90.95,90.96,90.88,90.92,182256.0,82.7553,82.7644,82.6916,82.728,182256.0
2022-12-01 14:55:00,90.91,90.93,90.84,90.87,178657.0,82.7189,82.7371,82.6552,82.6825,178657.0
2022-12-01 15:00:00,90.87,90.93,90.8,90.9,132380.0,82.6825,82.7371,82.6188,82.7098,132380.0
2022-12-01 15:05:00,90.89,91.01,90.86,90.92,123548.0,82.7007,82.8099,82.6734,82.728,123548.0
2022-12-01 15:10:00,90.92,90.99,90.82,90.84,225477.0,82.728,82.7917,82.637,82.6552,225477.0
2022-12-01 15:15:00,90.86,90.9,90.79,90.87,153577.0,82.6734,82.7098,82.6097,82.6825,153577.0
2022-12-01 15:20:00,90.88,90.91,90.74,90.77,136856.0,82.6916,82.7189,82.5642,82.5915,136856.0
2022-12-01 15:25:00,90.77,90.87,90.75,90.85,104291.0,82.5915,82.6825,82.5733,82.6643,104291.0
2022-12-01 15:30:00,90.84,90.88,90.78,90.87,161078.0,82.6552,82.6916,82.6006,82.6825,161078.0
2022-12-01 15:35:00,90.87,90.93,90.83,90.92,172497.0,82.6825,82.7371,82.6461,82.728,172497.0
2022-12-01 15:40:00,90.92,91.02,90.86,91.01,245427.0,82.728,82.819,82.6734,82.8099,245427.0
2022-12-01 15:45:00,91.0,91.04,90.87,90.92,323882.0,82.8008,82.8372,82.6825,82.728,323882.0
2022-12-01 15:50:00,90.92,91.03,90.8,90.8,380786.0,82.728,82.8281,82.6188,82.6188,380786.0
2022-12-01 15:55:00,90.81,90.9,90.79,90.84,1103464.0,82.6279,82.7098,82.6097,82.6552,1103464.0
2022-12-02 09:30:00,90.22,91.35,90.11,91.26,1148122.0,82.0911,83.1193,81.991,83.0374,1148122.0
2022-12-02 09:35:00,91.27,91.38,90.89,90.96,580959.0,83.0465,83.1466,82.7007,82.7644,580959.0
2022-12-02 09:40:00,90.95,91.12,90.48,90.57,643924.0,82.7553,82.91,82.3277,82.4096,643924.0
2022-12-02 09:45:00,90.59,90.74,90.49,90.68,300611.0,82.4278,82.5642,82.3368,82.5096,300611.0
2022-12-02 09:50:00,90.68,90.91,90.51,90.91,218595.0,82.5096,82.7189,82.355,82.7189,218595.0
2022-12-02 09:55:00,90.92,90.99,90.74,90.9,193389.0,82.728,82.7917,82.5642,82.7098,193389.0
2022-12-02 10:00:00,90.89,91.14,90.7,90.7,206809.0,82.7007,82.9282,82.5278,82.5278,206809.0
2022-12-02 10:05:00,90.71,90.73,90.54,90.66,218658.0,82.5369,82.5551,82.3823,82.4914,218658.0
2022-12-02 10:10:00,90.65,90.69,90.44,90.58,273306.0,82.4823,82.5187,82.2913,82.4187,273306.0
2022-12-02 10:15:00,90.59,90.59,90.35,90.4,213644.0,82.4278,82.4278,82.2094,82.2549,213644.0
2022-12-02 10:20:00,90.4,90.52,90.37,90.51,156635.0,82.2549,82.3641,82.2276,82.355,156635.0
2022-12-02 10:25:00,90.5,90.57,90.39,90.47,116406.0,82.3459,82.4096,82.2458,82.3186,116406.0
2022-12-02 10:30:00,90.47,90.62,90.34,90.61,257581.0,82.3186,82.4551,82.2003,82.446,257581.0
2022-12-02 10:35:00,90.62,90.95,90.54,90.83,220256.0,82.4551,82.7553,82.3823,82.6461,220256.0
2022-12-02 10:40:00,90.83,90.88,90.72,90.88,175194.0,82.6461,82.6916,82.546,82.6916,175194.0
2022-12-02 10:45:00,90.88,90.9,90.79,90.9,164891.0,82.6916,82.7098,82.6097,82.7098,164891.0
2022-12-02 10:50:00,90.9,90.9,90.76,90.84,155235.0,82.7098,82.7098,82.5824,82.6552,155235.0
2022-12-02 10:55:00,90.84,90.84,90.53,90.6,144781.0,82.6552,82.6552,82.3732,82.4369,144781.0
2022-12-02 11:00:00,90.59,90.69,90.55,90.55,131825.0,82.4278,82.5187,82.3914,82.3914,131825.0
2022-12-02 11:05:00,90.55,90.67,90.52,90.63,118764.0,82.3914,82.5005,82.3641,82.4642,118764.0
2022-12-02 11:10:00,90.63,90.74,90.55,90.61,91550.0,82.4642,82.5642,82.3914,82.446,91550.0
2022-12-02 11:15:00,90.62,90.71,90.57,90.59,99126.0,82.4551,82.5369,82.4096,82.4278,99126.0
2022-12-02 11:20:00,90.59,90.69,90.57,90.69,114808.0,82.4278,82.5187,82.4096,82.5187,114808.0
2022-12-02 11:25:00,90.68,90.73,90.61,90.64,115678.0,82.5096,82.5551,82.446,82.4732,115678.0
2022-12-02 11:30:00,90.65,90.82,90.63,90.7,139008.0,82.4823,82.637,82.4642,82.5278,139008.0
2022-12-02 11:35:00,90.71,90.77,90.66,90.71,277828.0,82.5369,82.5915,82.4914,82.5369,277828.0
2022-12-02 11:40:00,90.71,90.89,90.71,90.76,519725.0,82.5369,82.7007,82.5369,82.5824,519725.0
2022-12-02 11:45:00,90.76,90.81,90.66,90.66,221410.0,82.5824,82.6279,82.4914,82.4914,221410.0
2022-12-02 11:50:00,90.67,90.77,90.66,90.76,64305.0,82.5005,82.5915,82.4914,82.5824,64305.0
2022-12-02 11:55:00,90.76,90.87,90.73,90.75,104954.0,82.5824,82.6825,82.5551,82.5733,104954.0
2022-12-02 12:00:00,90.75,90.82,90.71,90.75,75329.0,82.5733,82.637,82.5369,82.5733,75329.0
2022-12-02 12:05:00,90.75,90.87,90.73,90.79,119852.0,82.5733,82.6825,82.5551,82.6097,119852.0
2022-12-02 12:10:00,90.8,90.85,90.73,90.8,66058.0,82.6188,82.6643,82.5551,82.6188,66058.0
2022-12-02 12:15:00,90.8,90.87,90.75,90.77,107387.0,82.6188,82.6825,82.5733,82.5915,107387.0
2022-12-02 12:20:00,90.78,90.85,90.69,90.7,81190.0,82.6006,82.6643,82.5187,82.5278,81190.0
2022-12-02 12:25:00,90.71,90.74,90.61,90.62,81589.0,82.5369,82.5642,82.446,82.4551,81589.0
2022-12-02 12:30:00,90.61,90.63,90.52,90.56,104458.0,82.446,82.4642,82.3641,82.4005,104458.0
2022-12-02 12:35:00,90.56,90.6,90.44,90.45,72581.0,82.4005,82.4369,82.2913,82.3004,72581.0
2022-12-02 12:40:00,90.44,90.53,90.37,90.5,223219.0,82.2913,82.3732,82.2276,82.3459,223219.0
2022-12-02 12:45:00,90.49,90.49,90.34,90.37,126155.0,82.3368,82.3368,82.2003,82.2276,126155.0
2022-12-02 12:50:00,90.38,90.44,90.3,90.32,98854.0,82.2367,82.2913,82.1639,82.1821,98854.0
2022-12-02 12:55:00,90.31,90.34,90.17,90.18,115200.0,82.173,82.2003,82.0456,82.0547,115200.0
2022-12-02 13:00:00,90.18,90.24,90.13,90.13,157206.0,82.0547,82.1093,82.0092,82.0092,157206.0
2022-12-02 13:05:00,90.12,90.14,89.93,89.93,222825.0,82.0001,82.0183,81.8272,81.8272,222825.0
2022-12-02 13:10:00,89.93,89.95,89.79,89.88,157357.0,81.8272,81.8454,81.6998,81.7817,157357.0
2022-12-02 13:15:00,89.87,89.95,89.83,89.91,113969.0,81.7726,81.8454,81.7362,81.809,113969.0
2022-12-02 13:20:00,89.91,89.95,89.86,89.89,96061.0,81.809,81.8454,81.7635,81.7908,96061.0
2022-12-02 13:25:00,89.9,90.03,89.87,90.01,192128.0,81.7999,81.9182,81.7726,81.9,192128.0
2022-12-02 13:30:00,90.01,90.05,89.97,90.02,85394.0,81.9,81.9364,81.8636,81.9091,85394.0
2022-12-02 13:35:00,90.02,90.04,89.98,90.03,84234.0,81.9091,81.9273,81.8727,81.9182,84234.0
2022-12-02 13:40:00,90.04,90.13,89.99,90.02,155360.0,81.9273,82.0092,81.8818,81.9091,155360.0
2022-12-02 13:45:00,90.02,90.09,89.98,90.05,79702.0,81.9091,81.9728,81.8727,81.9364,79702.0
2022-12-02 13:50:00,90.06,90.08,89.95,90.06,96707.0,81.9455,81.9637,81.8454,81.9455,96707.0
2022-12-02 13:55:00,90.06,90.07,89.96,90.06,85372.0,81.9455,81.9546,81.8545,81.9455,85372.0
2022-12-02 14:00:00,90.07,90.07,89.96,89.98,84090.0,81.9546,81.9546,81.8545,81.8727,84090.0
2022-12-02 14:05:00,89.97,90.01,89.9,89.91,181275.0,81.8636,81.9,81.7999,81.809,181275.0
2022-12-02 14:10:00,89.91,89.91,89.78,89.87,226575.0,81.809,81.809,81.6907,81.7726,226575.0
2022-12-02 14:15:00,89.87,90.02,89.86,90.0,92110.0,81.7726,81.9091,81.7635,81.8909,92110.0
2022-12-02 14:20:00,90.0,90.05,89.9,89.96,228214.0,81.8909,81.9364,81.7999,81.8545,228214.0
2022-12-02 14:25:00,89.96,90.06,89.95,90.01,204331.0,81.8545,81.9455,81.8454,81.9,204331.0
2022-12-02 14:30:00,90.01,90.09,89.99,90.05,99693.0,81.9,81.9728,81.8818,81.9364,99693.0
2022-12-02 14:35:00,90.04,90.11,89.99,90.01,82108.0,81.9273,81.991,81.8818,81.9,82108.0
2022-12-02 14:40:00,90.0,90.15,90.0,90.13,111331.0,81.8909,82.0274,81.8909,82.0092,111331.0
2022-12-02 14:45:00,90.13,90.18,90.09,90.13,81134.0,82.0092,82.0547,81.9728,82.0092,81134.0
2022-12-02 14:50:00,90.13,90.23,90.11,90.2,193613.0,82.0092,82.1002,81.991,82.0729,193613.0
2022-12-02 14:55:00,90.2,90.4,90.2,90.36,192974.0,82.0729,82.2549,82.0729,82.2185,192974.0
2022-12-02 15:00:00,90.36,90.46,90.33,90.45,154081.0,82.2185,82.3095,82.1912,82.3004,154081.0
2022-12-02 15:05:00,90.44,90.44,90.31,90.38,148854.0,82.2913,82.2913,82.173,82.2367,148854.0
2022-12-02 15:10:00,90.38,90.4,90.33,90.38,176200.0,82.2367,82.2549,82.1912,82.2367,176200.0
2022-12-02 15:15:00,90.38,90.44,90.31,90.31,125716.0,82.2367,82.2913,82.173,82.173,125716.0
2022-12-02 15:20:00,90.32,90.36,90.22,90.26,148464.0,82.1821,82.2185,82.0911,82.1275,148464.0
2022-12-02 15:25:00,90.26,90.37,90.26,90.33,115586.0,82.1275,82.2276,82.1275,82.1912,115586.0
2022-12-02 15:30:00,90.33,90.39,90.23,90.24,198778.0,82.1912,82.2458,82.1002,82.1093,198778.0
2022-12-02 15:35:00,90.24,90.28,90.13,90.23,492126.0,82.1093,82.1457,82.0092,82.1002,492126.0
2022-12-02 15:40:00,90.23,90.23,90.12,90.18,179370.0,82.1002,82.1002,82.0001,82.0547,179370.0
2022-12-02 15:45:00,90.18,90.24,90.09,90.11,647882.0,82.0547,82.1093,81.9728,81.991,647882.0
2022-12-02 15:50:00,90.1,90.16,90.01,90.06,493607.0,81.9819,82.0365,81.9,81.9455,493607.0
2022-12-02 15:55:00,90.07,90.34,90.07,90.31,621432.0,81.9546,82.2003,81.9546,82.173,621432.0
2022-12-05 09:30:00,91.2,91.56,91.11,91.31,1088119.0,82.9828,83.3104,82.9009,83.0829,1088119.0
2022-12-05 09:35:00,91.32,91.44,91.06,91.18,559975.0,83.092,83.2012,82.8554,82.9646,559975.0
2022-12-05 09:40:00,91.2,91.2,90.88,90.9,342388.0,82.9828,82.9828,82.6916,82.7098,342388.0
2022-12-05 09:45:00,90.9,90.98,90.66,90.71,375420.0,82.7098,82.7826,82.4914,82.5369,375420.0
2022-12-05 09:50:00,90.71,90.74,90.27,90.47,574287.0,82.5369,82.5642,82.1366,82.3186,574287.0
2022-12-05 09:55:00,90.46,90.5,90.14,90.19,324302.0,82.3095,82.3459,82.0183,82.0638,324302.0
2022-12-05 10:00:00,90.18,90.26,89.9,90.21,562887.0,82.0547,82.1275,81.7999,82.082,562887.0
2022-12-05 10:05:00,90.2,90.52,90.14,90.29,259878.0,82.0729,82.3641,82.0183,82.1548,259878.0
2022-12-05 10:10:00,90.29,90.35,90.12,90.13,264122.0,82.1548,82.2094,82.0001,82.0092,264122.0
2022-12-05 10:15:00,90.14,90.25,89.99,90.2,198438.0,82.0183,82.1184,81.8818,82.0729,198438.0
2022-12-05 10:20:00,90.19,90.28,90.07,90.1,296627.0,82.0638,82.1457,81.9546,81.9819,296627.0
2022-12-05 10:25:00,90.09,90.33,90.08,90.23,173029.0,81.9728,82.1912,81.9637,82.1002,173029.0
2022-12-05 10:30:00,90.22,90.27,90.09,90.13,182915.0,82.0911,82.1366,81.9728,82.0092,182915.0
2022-12-05 10:35:00,90.13,90.16,89.79,89.84,231857.0,82.0092,82.0365,81.6998,81.7453,231857.0
2022-12-05 10:40:00,89.83,89.9,89.69,89.81,245231.0,81.7362,81.7999,81.6088,81.718,245231.0
2022-12-05 10:45:00,89.81,89.84,89.64,89.69,170485.0,81.718,81.7453,81.5634,81.6088,170485.0
2022-12-05 10:50:00,89.69,89.74,89.61,89.69,169492.0,81.6088,81.6543,81.5361,81.6088,169492.0
2022-12-05 10:55:00,89.7,89.77,89.43,89.45,350748.0,81.6179,81.6816,81.3723,81.3905,350748.0
2022-12-05 11:00:00,89.46,89.48,89.27,89.45,378109.0,81.3996,81.4178,81.2267,81.3905,378109.0
2022-12-05 11:05:00,89.45,89.49,89.2,89.3,258601.0,81.3905,81.4269,81.163,81.254,258601.0
2022-12-05 11:10:00,89.3,89.45,89.28,89.43,160147.0,81.254,81.3905,81.2358,81.3723,160147.0
2022-12-05 11:15:00,89.44,89.5,89.14,89.14,307266.0,81.3814,81.436,81.1084,81.1084,307266.0
2022-12-05 11:20:00,89.13,89.17,88.96,89.04,399287.0,81.0993,81.1357,80.9446,81.0174,399287.0
2022-12-05 11:25:00,89.04,89.19,88.98,89.09,252286.0,81.0174,81.1539,80.9628,81.0629,252286.0
2022-12-05 11:30:00,89.09,89.2,89.04,89.12,157937.0,81.0629,81.163,81.0174,81.0902,157937.0
2022-12-05 11:35:00,89.12,89.14,89.03,89.07,189718.0,81.0902,81.1084,81.0083,81.0447,189718.0
2022-12-05 11:40:00,89.07,89.08,88.83,88.87,167150.0,81.0447,81.0538,80.8263,80.8627,167150.0
2022-12-05 11:45:00,88.86,88.91,88.76,88.81,153730.0,80.8536,80.8991,80.7626,80.8081,153730.0
2022-12-05 11:50:00,88.81,88.84,88.67,88.67,167276.0,80.8081,80.8354,80.6807,80.6807,167276.0
2022-12-05 11:55:00,88.67,88.68,88.45,88.57,377832.0,80.6807,80.6898,80.4806,80.5898,377832.0
2022-12-05 12:00:00,88.56,88.58,88.38,88.57,310912.0,80.5807,80.5989,80.4169,80.5898,310912.0
2022-12-05 12:05:00,88.57,88.74,88.56,88.73,166962.0,80.5898,80.7444,80.5807,80.7353,166962.0
2022-12-05 12:10:00,88.71,88.73,88.57,88.66,137043.0,80.7171,80.7353,80.5898,80.6716,137043.0
2022-12-05 12:15:00,88.66,88.74,88.6,88.66,208807.0,80.6716,80.7444,80.6171,80.6716,208807.0
2022-12-05 12:20:00,88.65,88.72,88.61,88.66,110199.0,80.6626,80.7262,80.6262,80.6716,110199.0
2022-12-05 12:25:00,88.65,88.69,88.53,88.56,107085.0,80.6626,80.6989,80.5534,80.5807,107085.0
2022-12-05 12:30:00,88.56,88.66,88.54,88.54,82843.0,80.5807,80.6716,80.5625,80.5625,82843.0
2022-12-05 12:35:00,88.52,88.6,88.44,88.48,126054.0,80.5443,80.6171,80.4715,80.5079,126054.0
2022-12-05 12:40:00,88.48,88.5,88.43,88.45,167209.0,80.5079,80.5261,80.4624,80.4806,167209.0
2022-12-05 12:45:00,88.45,88.51,88.39,88.43,267015.0,80.4806,80.5352,80.426,80.4624,267015.0
2022-12-05 12:50:00,88.44,88.44,88.27,88.28,118949.0,80.4715,80.4715,80.3168,80.3259,118949.0
2022-12-05 12:55:00,88.27,88.31,88.22,88.29,138255.0,80.3168,80.3532,80.2713,80.335,138255.0
2022-12-05 13:00:00,88.3,88.31,88.15,88.15,99033.0,80.3441,80.3532,80.2076,80.2076,99033.0
2022-12-05 13:05:00,88.16,88.21,88.04,88.11,237719.0,80.2167,80.2622,80.1075,80.1712,237719.0
2022-12-05 13:10:00,88.11,88.2,88.08,88.09,99525.0,80.1712,80.2531,80.1439,80.153,99525.0
2022-12-05 13:15:00,88.09,88.1,87.91,87.96,195065.0,80.153,80.1621,79.9892,80.0347,195065.0
2022-12-05 13:20:00,87.96,87.97,87.78,87.78,168099.0,80.0347,80.0438,79.8709,79.8709,168099.0
2022-12-05 13:25:00,87.75,87.8,87.67,87.78,168880.0,79.8436,79.8891,79.7708,79.8709,168880.0
2022-12-05 13:30:00,87.77,87.88,87.69,87.88,116013.0,79.8618,79.9619,79.789,79.9619,116013.0
2022-12-05 13:35:00,87.88,88.0,87.83,87.98,174614.0,79.9619,80.0711,79.9164,80.0529,174614.0
2022-12-05 13:40:00,87.97,88.0,87.78,87.83,135475.0,80.0438,80.0711,79.8709,79.9164,135475.0
2022-12-05 13:45:00,87.84,87.86,87.74,87.84,219929.0,79.9255,79.9437,79.8345,79.9255,219929.0
2022-12-05 13:50:00,87.83,87.85,87.75,87.79,128376.0,79.9164,79.9346,79.8436,79.88,128376.0
2022-12-05 13:55:00,87.79,87.82,87.59,87.6,396631.0,79.88,79.9073,79.6981,79.7072,396631.0
2022-12-05 14:00:00,87.61,87.74,87.6,87.69,194544.0,79.7163,79.8345,79.7072,79.789,194544.0
2022-12-05 14:05:00,87.68,87.71,87.58,87.68,141517.0,79.7799,79.8072,79.689,79.7799,141517.0
2022-12-05 14:10:00,87.68,87.7,87.59,87.61,151004.0,79.7799,79.7981,79.6981,79.7163,151004.0
2022-12-05 14:15:00,87.61,87.61,87.39,87.4,298191.0,79.7163,79.7163,79.5161,79.5252,298191.0
2022-12-05 14:20:00,87.4,87.4,87.17,87.22,178323.0,79.5252,79.5252,79.3159,79.3614,178323.0
2022-12-05 14:25:00,87.21,87.24,87.11,87.21,225719.0,79.3523,79.3796,79.2613,79.3523,225719.0
2022-12-05 14:30:00,87.2,87.24,87.05,87.17,205024.0,79.3432,79.3796,79.2067,79.3159,205024.0
2022-12-05 14:35:00,87.17,87.18,87.03,87.05,155831.0,79.3159,79.325,79.1885,79.2067,155831.0
2022-12-05 14:40:00,87.05,87.05,86.88,87.04,306200.0,79.2067,79.2067,79.052,79.1976,306200.0
2022-12-05 14:45:00,87.04,87.12,86.99,87.06,204858.0,79.1976,79.2704,79.1521,79.2158,204858.0
2022-12-05 14:50:00,87.05,87.1,86.98,87.06,127750.0,79.2067,79.2522,79.143,79.2158,127750.0
2022-12-05 14:55:00,87.05,87.17,86.99,87.16,217727.0,79.2067,79.3159,79.1521,79.3068,217727.0
2022-12-05 15:00:00,87.16,87.39,87.16,87.38,235870.0,79.3068,79.5161,79.3068,79.507,235870.0
2022-12-05 15:05:00,87.38,87.46,87.21,87.43,219701.0,79.507,79.5798,79.3523,79.5525,219701.0
2022-12-05 15:10:00,87.42,87.67,87.37,87.67,213331.0,79.5434,79.7708,79.4979,79.7708,213331.0
2022-12-05 15:15:00,87.66,87.69,87.47,87.51,264569.0,79.7618,79.789,79.5889,79.6253,264569.0
2022-12-05 15:20:00,87.51,87.6,87.48,87.5,150586.0,79.6253,79.7072,79.598,79.6162,150586.0
2022-12-05 15:25:00,87.5,87.5,87.34,87.41,277224.0,79.6162,79.6162,79.4706,79.5343,277224.0
2022-12-05 15:30:00,87.41,87.53,87.34,87.39,293202.0,79.5343,79.6435,79.4706,79.5161,293202.0
2022-12-05 15:35:00,87.39,87.56,87.34,87.42,372021.0,79.5161,79.6708,79.4706,79.5434,372021.0
2022-12-05 15:40:00,87.42,87.47,87.34,87.43,371141.0,79.5434,79.5889,79.4706,79.5525,371141.0
2022-12-05 15:45:00,87.43,87.49,87.31,87.44,477776.0,79.5525,79.6071,79.4433,79.5616,477776.0
2022-12-05 15:50:00,87.45,87.56,87.39,87.56,1103132.0,79.5707,79.6708,79.5161,79.6708,1103132.0
2022-12-05 15:55:00,87.57,87.64,87.52,87.58,991002.0,79.6799,79.7436,79.6344,79.689,991002.0
2022-12-06 09:30:00,87.08,88.02,86.8,87.97,898431.0,79.234,80.0893,78.9792,80.0438,898431.0
2022-12-06 09:35:00,87.98,88.13,87.76,87.92,768198.0,80.0529,80.1894,79.8527,79.9983,768198.0
2022-12-06 09:40:00,87.94,88.05,87.22,87.56,561392.0,80.0165,80.1166,79.3614,79.6708,561392.0
2022-12-06 09:45:00,87.57,87.81,87.21,87.81,384242.0,79.6799,79.8982,79.3523,79.8982,384242.0
2022-12-06 09:50:00,87.81,87.88,87.67,87.71,237086.0,79.8982,79.9619,79.7708,79.8072,237086.0
2022-12-06 09:55:00,87.71,88.03,87.66,87.88,336795.0,79.8072,80.0984,79.7618,79.9619,336795.0
2022-12-06 10:00:00,87.87,87.97,87.62,87.64,657653.0,79.9528,80.0438,79.7254,79.7436,657653.0
2022-12-06 10:05:00,87.64,87.78,87.47,87.77,347577.0,79.7436,79.8709,79.5889,79.8618,347577.0
2022-12-06 10:10:00,87.77,87.81,87.53,87.58,171982.0,79.8618,79.8982,79.6435,79.689,171982.0
2022-12-06 10:15:00,87.57,87.65,87.22,87.34,426331.0,79.6799,79.7527,79.3614,79.4706,426331.0
2022-12-06 10:20:00,87.34,87.38,87.15,87.27,329275.0,79.4706,79.507,79.2977,79.4069,329275.0
2022-12-06 10:25:00,87.28,87.33,86.97,86.99,163803.0,79.416,79.4615,79.1339,79.1521,163803.0
2022-12-06 10:30:00,86.99,86.99,86.84,86.87,326698.0,79.1521,79.1521,79.0156,79.0429,326698.0
2022-12-06 10:35:00,86.86,86.91,86.5,86.51,447525.0,79.0338,79.0793,78.7063,78.7154,447525.0
2022-12-06 10:40:00,86.52,86.91,86.5,86.9,289674.0,78.7245,79.0793,78.7063,79.0702,289674.0
2022-12-06 10:45:00,86.89,86.97,86.68,86.73,274362.0,79.0611,79.1339,78.87,78.9155,274362.0
2022-12-06 10:50:00,86.74,86.83,86.71,86.81,188059.0,78.9246,79.0065,78.8973,78.9883,188059.0
2022-12-06 10:55:00,86.81,86.86,86.72,86.83,157942.0,78.9883,79.0338,78.9064,79.0065,157942.0
2022-12-06 11:00:00,86.83,86.9,86.69,86.75,170498.0,79.0065,79.0702,78.8791,78.9337,170498.0
2022-12-06 11:05:00,86.76,86.86,86.63,86.67,164648.0,78.9428,79.0338,78.8246,78.861,164648.0
2022-12-06 11:10:00,86.67,86.74,86.38,86.39,337763.0,78.861,78.9246,78.5971,78.6062,337763.0
2022-12-06 11:15:00,86.4,86.4,86.12,86.17,434347.0,78.6153,78.6153,78.3605,78.406,434347.0
2022-12-06 11:20:00,86.17,86.44,86.16,86.39,359792.0,78.406,78.6517,78.3969,78.6062,359792.0
2022-12-06 11:25:00,86.39,86.44,86.34,86.36,337521.0,78.6062,78.6517,78.5607,78.5789,337521.0
2022-12-06 11:30:00,86.36,86.67,86.33,86.63,390982.0,78.5789,78.861,78.5516,78.8246,390982.0
2022-12-06 11:35:00,86.63,86.67,86.47,86.5,259366.0,78.8246,78.861,78.679,78.7063,259366.0
2022-12-06 11:40:00,86.5,86.53,86.39,86.42,160285.0,78.7063,78.7336,78.6062,78.6335,160285.0
2022-12-06 11:45:00,86.42,86.45,86.34,86.43,142684.0,78.6335,78.6608,78.5607,78.6426,142684.0
2022-12-06 11:50:00,86.42,86.46,86.33,86.37,180109.0,78.6335,78.6699,78.5516,78.588,180109.0
2022-12-06 11:55:00,86.37,86.43,86.32,86.33,168946.0,78.588,78.6426,78.5425,78.5516,168946.0
2022-12-06 12:00:00,86.33,86.39,86.2,86.33,208467.0,78.5516,78.6062,78.4333,78.5516,208467.0
2022-12-06 12:05:00,86.32,86.46,86.3,86.45,86015.0,78.5425,78.6699,78.5243,78.6608,86015.0
2022-12-06 12:10:00,86.45,86.53,86.39,86.49,150806.0,78.6608,78.7336,78.6062,78.6972,150806.0
2022-12-06 12:15:00,86.5,86.51,86.16,86.19,272366.0,78.7063,78.7154,78.3969,78.4242,272366.0
2022-12-06 12:20:00,86.19,86.3,86.19,86.24,157180.0,78.4242,78.5243,78.4242,78.4697,157180.0
2022-12-06 12:25:00,86.23,86.3,86.21,86.24,121550.0,78.4606,78.5243,78.4424,78.4697,121550.0
2022-12-06 12:30:00,86.24,86.24,85.92,86.01,323170.0,78.4697,78.4697,78.1785,78.2604,323170.0
2022-12-06 12:35:00,86.01,86.07,85.96,86.03,118054.0,78.2604,78.315,78.2149,78.2786,118054.0
2022-12-06 12:40:00,86.03,86.11,85.98,86.03,534211.0,78.2786,78.3514,78.2331,78.2786,534211.0
2022-12-06 12:45:00,86.03,86.03,85.82,85.83,398237.0,78.2786,78.2786,78.0875,78.0966,398237.0
2022-12-06 12:50:00,85.82,85.85,85.64,85.65,404145.0,78.0875,78.1148,77.9238,77.9329,404145.0
2022-12-06 12:55:00,85.66,85.67,85.5,85.5,174341.0,77.942,77.9511,77.7964,77.7964,174341.0
2022-12-06 13:00:00,85.5,85.57,85.38,85.48,346859.0,77.7964,77.8601,77.6872,77.7782,346859.0
2022-12-06 13:05:00,85.48,85.51,85.24,85.25,261705.0,77.7782,77.8055,77.5598,77.5689,261705.0
2022-12-06 13:10:00,85.25,85.33,85.18,85.24,230788.0,77.5689,77.6417,77.5052,77.5598,230788.0
2022-12-06 13:15:00,85.24,85.31,85.15,85.17,188064.0,77.5598,77.6235,77.4779,77.4961,188064.0
2022-12-06 13:20:00,85.17,85.29,85.11,85.18,266393.0,77.4961,77.6053,77.4415,77.5052,266393.0
2022-12-06 13:25:00,85.17,85.25,85.13,85.22,408136.0,77.4961,77.5689,77.4597,77.5416,408136.0
2022-12-06 13:30:00,85.22,85.26,85.1,85.25,210651.0,77.5416,77.578,77.4324,77.5689,210651.0
2022-12-06 13:35:00,85.25,85.52,85.24,85.49,276710.0,77.5689,77.8146,77.5598,77.7873,276710.0
2022-12-06 13:40:00,85.48,85.78,85.48,85.75,247026.0,77.7782,78.0511,77.7782,78.0238,247026.0
2022-12-06 13:45:00,85.75,85.78,85.63,85.63,273131.0,78.0238,78.0511,77.9147,77.9147,273131.0
2022-12-06 13:50:00,85.63,85.65,85.42,85.42,199111.0,77.9147,77.9329,77.7236,77.7236,199111.0
2022-12-06 13:55:00,85.42,85.51,85.37,85.51,111715.0,77.7236,77.8055,77.6781,77.8055,111715.0
2022-12-06 14:00:00,85.51,85.62,85.48,85.62,139706.0,77.8055,77.9056,77.7782,77.9056,139706.0
2022-12-06 14:05:00,85.61,85.66,85.46,85.52,172107.0,77.8965,77.942,77.76,77.8146,172107.0
2022-12-06 14:10:00,85.52,85.53,85.43,85.46,91777.0,77.8146,77.8237,77.7327,77.76,91777.0
2022-12-06 14:15:00,85.46,85.66,85.37,85.63,180854.0,77.76,77.942,77.6781,77.9147,180854.0
2022-12-06 14:20:00,85.64,85.7,85.49,85.67,195119.0,77.9238,77.9783,77.7873,77.9511,195119.0
2022-12-06 14:25:00,85.68,85.7,85.52,85.54,239970.0,77.9602,77.9783,77.8146,77.8328,239970.0
2022-12-06 14:30:00,85.55,85.61,85.34,85.34,286268.0,77.8419,77.8965,77.6508,77.6508,286268.0
2022-12-06 14:35:00,85.34,85.34,85.21,85.24,308067.0,77.6508,77.6508,77.5325,77.5598,308067.0
2022-12-06 14:40:00,85.24,85.37,85.23,85.36,333612.0,77.5598,77.6781,77.5507,77.669,333612.0
2022-12-06 14:45:00,85.35,85.39,85.23,85.24,506388.0,77.6599,77.6963,77.5507,77.5598,506388.0
2022-12-06 14:50:00,85.24,85.29,85.14,85.28,504075.0,77.5598,77.6053,77.4688,77.5962,504075.0
2022-12-06 14:55:00,85.28,85.34,85.14,85.15,348601.0,77.5962,77.6508,77.4688,77.4779,348601.0
2022-12-06 15:00:00,85.15,85.33,85.12,85.31,389262.0,77.4779,77.6417,77.4506,77.6235,389262.0
2022-12-06 15:05:00,85.31,85.35,85.21,85.25,386241.0,77.6235,77.6599,77.5325,77.5689,386241.0
2022-12-06 15:10:00,85.26,85.28,84.93,84.94,545368.0,77.578,77.5962,77.2777,77.2868,545368.0
2022-12-06 15:15:00,84.94,85.0,84.73,84.83,529368.0,77.2868,77.3414,77.0957,77.1867,529368.0
2022-12-06 15:20:00,84.84,85.02,84.81,84.97,572901.0,77.1958,77.3596,77.1685,77.3141,572901.0
2022-12-06 15:25:00,84.98,85.05,84.79,84.87,510475.0,77.3232,77.3869,77.1503,77.2231,510475.0
2022-12-06 15:30:00,84.87,85.04,84.84,84.91,461045.0,77.2231,77.3778,77.1958,77.2595,461045.0
2022-12-06 15:35:00,84.91,85.14,84.9,85.12,543076.0,77.2595,77.4688,77.2504,77.4506,543076.0
2022-12-06 15:40:00,85.12,85.26,84.98,85.19,608114.0,77.4506,77.578,77.3232,77.5143,608114.0
2022-12-06 15:45:00,85.19,85.27,85.09,85.18,592745.0,77.5143,77.5871,77.4233,77.5052,592745.0
2022-12-06 15:50:00,85.19,85.31,85.1,85.31,801252.0,77.5143,77.6235,77.4324,77.6235,801252.0
2022-12-06 15:55:00,85.31,85.36,85.13,85.34,959334.0,77.6235,77.669,77.4597,77.6508,959334.0
2022-12-07 09:30:00,85.26,86.13,85.2,86.12,1020580.0,77.578,78.3696,77.5234,78.3605,1020580.0
2022-12-07 09:35:00,86.12,86.15,85.84,86.04,528901.0,78.3605,78.3878,78.1057,78.2877,528901.0
2022-12-07 09:40:00,86.03,86.06,85.78,85.98,358258.0,78.2786,78.3059,78.0511,78.2331,358258.0
2022-12-07 09:45:00,85.97,86.09,85.57,85.62,402930.0,78.224,78.3332,77.8601,77.9056,402930.0
2022-12-07 09:50:00,85.62,85.7,85.41,85.45,346036.0,77.9056,77.9783,77.7145,77.7509,346036.0
2022-12-07 09:55:00,85.45,85.8,85.43,85.79,226001.0,77.7509,78.0693,77.7327,78.0602,226001.0
2022-12-07 10:00:00,85.79,86.01,85.62,85.86,343566.0,78.0602,78.2604,77.9056,78.1239,343566.0
2022-12-07 10:05:00,85.84,85.93,85.65,85.68,166068.0,78.1057,78.1876,77.9329,77.9602,166068.0
2022-12-07 10:10:00,85.68,85.86,85.49,85.68,418669.0,77.9602,78.1239,77.7873,77.9602,418669.0
2022-12-07 10:15:00,85.7,85.94,85.63,85.84,239450.0,77.9783,78.1967,77.9147,78.1057,239450.0
2022-12-07 10:20:00,85.83,85.96,85.83,85.92,148853.0,78.0966,78.2149,78.0966,78.1785,148853.0
2022-12-07 10:25:00,85.93,86.28,85.84,86.28,178403.0,78.1876,78.5061,78.1057,78.5061,178403.0
2022-12-07 10:30:00,86.27,86.42,85.96,85.97,345569.0,78.497,78.6335,78.2149,78.224,345569.0
2022-12-07 10:35:00,85.97,85.98,85.73,85.82,344469.0,78.224,78.2331,78.0056,78.0875,344469.0
2022-12-07 10:40:00,85.8,85.89,85.73,85.76,371700.0,78.0693,78.1512,78.0056,78.0329,371700.0
2022-12-07 10:45:00,85.77,85.9,85.66,85.74,146799.0,78.042,78.1603,77.942,78.0147,146799.0
2022-12-07 10:50:00,85.74,85.83,85.71,85.74,147438.0,78.0147,78.0966,77.9874,78.0147,147438.0
2022-12-07 10:55:00,85.73,85.81,85.58,85.74,514637.0,78.0056,78.0784,77.8692,78.0147,514637.0
2022-12-07 11:00:00,85.74,85.8,85.49,85.53,225697.0,78.0147,78.0693,77.7873,77.8237,225697.0
2022-12-07 11:05:00,85.53,85.53,85.16,85.17,308564.0,77.8237,77.8237,77.487,77.4961,308564.0
2022-12-07 11:10:00,85.17,85.19,84.67,84.73,449459.0,77.4961,77.5143,77.0412,77.0957,449459.0
2022-12-07 11:15:00,84.73,85.06,84.58,84.96,351055.0,77.0957,77.396,76.9593,77.305,351055.0
2022-12-07 11:20:00,84.97,84.98,84.69,84.7,224770.0,77.3141,77.3232,77.0594,77.0684,224770.0
2022-12-07 11:25:00,84.7,84.94,84.65,84.89,209489.0,77.0684,77.2868,77.023,77.2413,209489.0
2022-12-07 11:30:00,84.89,85.04,84.83,84.92,434322.0,77.2413,77.3778,77.1867,77.2686,434322.0
2022-12-07 11:35:00,84.92,84.99,84.79,84.79,332923.0,77.2686,77.3323,77.1503,77.1503,332923.0
2022-12-07 11:40:00,84.79,85.06,84.79,85.02,127037.0,77.1503,77.396,77.1503,77.3596,127037.0
2022-12-07 11:45:00,85.03,85.04,84.86,84.89,168506.0,77.3687,77.3778,77.214,77.2413,168506.0
2022-12-07 11:50:00,84.87,84.92,84.71,84.72,258995.0,77.2231,77.2686,77.0775,77.0866,258995.0
2022-12-07 11:55:00,84.73,85.02,84.73,85.01,280587.0,77.0957,77.3596,77.0957,77.3505,280587.0
2022-12-07 12:00:00,85.03,85.27,85.03,85.18,182223.0,77.3687,77.5871,77.3687,77.5052,182223.0
2022-12-07 12:05:00,85.18,85.4,85.11,85.39,199016.0,77.5052,77.7054,77.4415,77.6963,199016.0
2022-12-07 12:10:00,85.39,85.5,85.35,85.46,284650.0,77.6963,77.7964,77.6599,77.76,284650.0
2022-12-07 12:15:00,85.46,85.55,85.33,85.37,216202.0,77.76,77.8419,77.6417,77.6781,216202.0
2022-12-07 12:20:00,85.38,85.4,85.32,85.36,314682.0,77.6872,77.7054,77.6326,77.669,314682.0
2022-12-07 12:25:00,85.36,85.49,85.33,85.37,192723.0,77.669,77.7873,77.6417,77.6781,192723.0
2022-12-07 12:30:00,85.38,85.58,85.35,85.54,229642.0,77.6872,77.8692,77.6599,77.8328,229642.0
2022-12-07 12:35:00,85.54,85.56,85.37,85.44,95015.0,77.8328,77.851,77.6781,77.7418,95015.0
2022-12-07 12:40:00,85.44,85.45,85.34,85.36,128816.0,77.7418,77.7509,77.6508,77.669,128816.0
2022-12-07 12:45:00,85.37,85.37,85.26,85.28,211907.0,77.6781,77.6781,77.578,77.5962,211907.0
2022-12-07 12:50:00,85.28,85.3,85.16,85.17,119168.0,77.5962,77.6144,77.487,77.4961,119168.0
2022-12-07 12:55:00,85.18,85.2,84.99,85.06,133426.0,77.5052,77.5234,77.3323,77.396,133426.0
2022-12-07 13:00:00,85.06,85.11,84.98,85.02,101543.0,77.396,77.4415,77.3232,77.3596,101543.0
2022-12-07 13:05:00,85.01,85.16,84.96,85.11,103772.0,77.3505,77.487,77.305,77.4415,103772.0
2022-12-07 13:10:00,85.13,85.17,85.02,85.08,113423.0,77.4597,77.4961,77.3596,77.4142,113423.0
2022-12-07 13:15:00,85.07,85.14,85.01,85.12,170111.0,77.4051,77.4688,77.3505,77.4506,170111.0
2022-12-07 13:20:00,85.11,85.2,85.06,85.19,130868.0,77.4415,77.5234,77.396,77.5143,130868.0
2022-12-07 13:25:00,85.19,85.2,85.06,85.1,207117.0,77.5143,77.5234,77.396,77.4324,207117.0
2022-12-07 13:30:00,85.09,85.13,85.03,85.07,95675.0,77.4233,77.4597,77.3687,77.4051,95675.0
2022-12-07 13:35:00,85.08,85.14,84.97,85.09,93089.0,77.4142,77.4688,77.3141,77.4233,93089.0
2022-12-07 13:40:00,85.08,85.1,84.86,84.87,121328.0,77.4142,77.4324,77.214,77.2231,121328.0
2022-12-07 13:45:00,84.87,84.96,84.82,84.87,235178.0,77.2231,77.305,77.1776,77.2231,235178.0
2022-12-07 13:50:00,84.86,84.87,84.64,84.66,201649.0,77.214,77.2231,77.0139,77.0321,201649.0
2022-12-07 13:55:00,84.66,84.67,84.55,84.58,155657.0,77.0321,77.0412,76.932,76.9593,155657.0
2022-12-07 14:00:00,84.56,84.59,84.37,84.42,261531.0,76.9411,76.9684,76.7682,76.8137,261531.0
2022-12-07 14:05:00,84.42,84.67,84.42,84.61,218909.0,76.8137,77.0412,76.8137,76.9866,218909.0
2022-12-07 14:10:00,84.6,84.83,84.57,84.82,195750.0,76.9775,77.1867,76.9502,77.1776,195750.0
2022-12-07 14:15:00,84.82,84.89,84.74,84.84,256229.0,77.1776,77.2413,77.1048,77.1958,256229.0
2022-12-07 14:20:00,84.84,84.85,84.67,84.81,179909.0,77.1958,77.2049,77.0412,77.1685,179909.0
2022-12-07 14:25:00,84.8,84.94,84.8,84.91,155002.0,77.1594,77.2868,77.1594,77.2595,155002.0
2022-12-07 14:30:00,84.91,85.12,84.89,85.12,183738.0,77.2595,77.4506,77.2413,77.4506,183738.0
2022-12-07 14:35:00,85.12,85.25,85.1,85.21,349008.0,77.4506,77.5689,77.4324,77.5325,349008.0
2022-12-07 14:40:00,85.21,85.24,85.11,85.2,146185.0,77.5325,77.5598,77.4415,77.5234,146185.0
2022-12-07 14:45:00,85.21,85.24,85.09,85.17,114758.0,77.5325,77.5598,77.4233,77.4961,114758.0
2022-12-07 14:50:00,85.18,85.21,85.09,85.11,144256.0,77.5052,77.5325,77.4233,77.4415,144256.0
2022-12-07 14:55:00,85.11,85.15,85.05,85.15,134248.0,77.4415,77.4779,77.3869,77.4779,134248.0
2022-12-07 15:00:00,85.15,85.36,85.13,85.32,244847.0,77.4779,77.669,77.4597,77.6326,244847.0
2022-12-07 15:05:00,85.32,85.34,85.14,85.2,211042.0,77.6326,77.6508,77.4688,77.5234,211042.0
2022-12-07 15:10:00,85.2,85.26,85.14,85.22,214363.0,77.5234,77.578,77.4688,77.5416,214363.0
2022-12-07 15:15:00,85.21,85.22,85.0,85.03,210918.0,77.5325,77.5416,77.3414,77.3687,210918.0
2022-12-07 15:20:00,85.03,85.03,84.93,85.02,219855.0,77.3687,77.3687,77.2777,77.3596,219855.0
2022-12-07 15:25:00,85.02,85.09,84.99,85.08,150686.0,77.3596,77.4233,77.3323,77.4142,150686.0
2022-12-07 15:30:00,85.08,85.16,84.98,85.02,261502.0,77.4142,77.487,77.3232,77.3596,261502.0
2022-12-07 15:35:00,85.02,85.06,84.93,85.04,168294.0,77.3596,77.396,77.2777,77.3778,168294.0
2022-12-07 15:40:00,85.03,85.06,84.99,85.0,287429.0,77.3687,77.396,77.3323,77.3414,287429.0
2022-12-07 15:45:00,85.01,85.03,84.91,84.98,298964.0,77.3505,77.3687,77.2595,77.3232,298964.0
2022-12-07 15:50:00,84.98,85.06,84.89,85.03,491244.0,77.3232,77.396,77.2413,77.3687,491244.0
2022-12-07 15:55:00,85.03,85.21,84.97,85.12,838948.0,77.3687,77.5325,77.3141,77.4506,838948.0
2022-12-08 09:30:00,87.03,87.22,86.28,86.35,1285353.0,79.1885,79.3614,78.5061,78.5698,1285353.0
2022-12-08 09:35:00,86.35,86.52,86.19,86.37,754441.0,78.5698,78.7245,78.4242,78.588,754441.0
2022-12-08 09:40:00,86.38,86.51,86.17,86.3,374175.0,78.5971,78.7154,78.406,78.5243,374175.0
2022-12-08 09:45:00,86.29,86.7,86.24,86.54,404253.0,78.5152,78.8882,78.4697,78.7427,404253.0
2022-12-08 09:50:00,86.53,86.89,86.46,86.81,723300.0,78.7336,79.0611,78.6699,78.9883,723300.0
2022-12-08 09:55:00,86.81,86.95,86.73,86.79,603350.0,78.9883,79.1157,78.9155,78.9701,603350.0
2022-12-08 10:00:00,86.79,86.89,86.58,86.65,519724.0,78.9701,79.0611,78.7791,78.8428,519724.0
2022-12-08 10:05:00,86.65,86.79,86.62,86.62,244191.0,78.8428,78.9701,78.8155,78.8155,244191.0
2022-12-08 10:10:00,86.62,86.63,86.33,86.34,407898.0,78.8155,78.8246,78.5516,78.5607,407898.0
2022-12-08 10:15:00,86.35,86.51,86.06,86.1,533234.0,78.5698,78.7154,78.3059,78.3423,533234.0
2022-12-08 10:20:00,86.12,86.26,86.06,86.25,229418.0,78.3605,78.4879,78.3059,78.4788,229418.0
2022-12-08 10:25:00,86.24,86.27,86.05,86.06,153110.0,78.4697,78.497,78.2968,78.3059,153110.0
2022-12-08 10:30:00,86.06,86.1,85.59,85.65,384560.0,78.3059,78.3423,77.8783,77.9329,384560.0
2022-12-08 10:35:00,85.65,85.81,85.53,85.56,382543.0,77.9329,78.0784,77.8237,77.851,382543.0
2022-12-08 10:40:00,85.56,85.57,85.37,85.45,365800.0,77.851,77.8601,77.6781,77.7509,365800.0
2022-12-08 10:45:00,85.45,85.55,85.37,85.47,178510.0,77.7509,77.8419,77.6781,77.7691,178510.0
2022-12-08 10:50:00,85.47,85.52,85.21,85.31,285467.0,77.7691,77.8146,77.5325,77.6235,285467.0
2022-12-08 10:55:00,85.32,85.35,85.02,85.04,297094.0,77.6326,77.6599,77.3596,77.3778,297094.0
2022-12-08 11:00:00,85.03,85.08,84.8,84.82,273479.0,77.3687,77.4142,77.1594,77.1776,273479.0
2022-12-08 11:05:00,84.82,84.9,84.58,84.63,481027.0,77.1776,77.2504,76.9593,77.0048,481027.0
2022-12-08 11:10:00,84.63,84.97,84.63,84.94,267845.0,77.0048,77.3141,77.0048,77.2868,267845.0
2022-12-08 11:15:00,84.95,85.16,84.86,85.11,228103.0,77.2959,77.487,77.214,77.4415,228103.0
2022-12-08 11:20:00,85.11,85.11,84.95,85.01,149432.0,77.4415,77.4415,77.2959,77.3505,149432.0
2022-12-08 11:25:00,85.0,85.23,84.96,85.09,187612.0,77.3414,77.5507,77.305,77.4233,187612.0
2022-12-08 11:30:00,85.08,85.14,84.83,84.86,145155.0,77.4142,77.4688,77.1867,77.214,145155.0
2022-12-08 11:35:00,84.86,85.24,84.72,85.1,356586.0,77.214,77.5598,77.0866,77.4324,356586.0
2022-12-08 11:40:00,85.1,85.34,85.05,85.31,386874.0,77.4324,77.6508,77.3869,77.6235,386874.0
2022-12-08 11:45:00,85.31,85.45,85.3,85.41,463558.0,77.6235,77.7509,77.6144,77.7145,463558.0
2022-12-08 11:50:00,85.4,85.4,85.21,85.3,159481.0,77.7054,77.7054,77.5325,77.6144,159481.0
2022-12-08 11:55:00,85.29,85.37,85.28,85.31,95095.0,77.6053,77.6781,77.5962,77.6235,95095.0
2022-12-08 12:00:00,85.3,85.31,85.18,85.18,96655.0,77.6144,77.6235,77.5052,77.5052,96655.0
2022-12-08 12:05:00,85.18,85.31,85.14,85.31,138427.0,77.5052,77.6235,77.4688,77.6235,138427.0
2022-12-08 12:10:00,85.31,85.34,85.22,85.28,112965.0,77.6235,77.6508,77.5416,77.5962,112965.0
2022-12-08 12:15:00,85.28,85.3,85.06,85.1,214329.0,77.5962,77.6144,77.396,77.4324,214329.0
2022-12-08 12:20:00,85.11,85.17,85.01,85.15,86647.0,77.4415,77.4961,77.3505,77.4779,86647.0
2022-12-08 12:25:00,85.15,85.16,85.03,85.1,66359.0,77.4779,77.487,77.3687,77.4324,66359.0
2022-12-08 12:30:00,85.11,85.15,85.07,85.11,122979.0,77.4415,77.4779,77.4051,77.4415,122979.0
2022-12-08 12:35:00,85.11,85.16,85.02,85.07,92563.0,77.4415,77.487,77.3596,77.4051,92563.0
2022-12-08 12:40:00,85.07,85.14,85.05,85.12,88902.0,77.4051,77.4688,77.3869,77.4506,88902.0
2022-12-08 12:45:00,85.11,85.15,85.06,85.1,66471.0,77.4415,77.4779,77.396,77.4324,66471.0
2022-12-08 12:50:00,85.1,85.12,84.93,84.94,105025.0,77.4324,77.4506,77.2777,77.2868,105025.0
2022-12-08 12:55:00,84.93,85.04,84.87,85.02,324605.0,77.2777,77.3778,77.2231,77.3596,324605.0
2022-12-08 13:00:00,85.03,85.15,85.03,85.12,98435.0,77.3687,77.4779,77.3687,77.4506,98435.0
2022-12-08 13:05:00,85.13,85.13,85.0,85.08,83157.0,77.4597,77.4597,77.3414,77.4142,83157.0
2022-12-08 13:10:00,85.07,85.13,84.99,85.09,199981.0,77.4051,77.4597,77.3323,77.4233,199981.0
2022-12-08 13:15:00,85.09,85.1,84.97,85.03,72687.0,77.4233,77.4324,77.3141,77.3687,72687.0
2022-12-08 13:20:00,85.03,85.03,84.93,84.95,96935.0,77.3687,77.3687,77.2777,77.2959,96935.0
2022-12-08 13:25:00,84.95,85.11,84.94,85.1,108372.0,77.2959,77.4415,77.2868,77.4324,108372.0
2022-12-08 13:30:00,85.11,85.18,84.94,84.98,112654.0,77.4415,77.5052,77.2868,77.3232,112654.0
2022-12-08 13:35:00,84.97,85.09,84.9,85.09,86304.0,77.3141,77.4233,77.2504,77.4233,86304.0
2022-12-08 13:40:00,85.08,85.24,85.07,85.18,101970.0,77.4142,77.5598,77.4051,77.5052,101970.0
2022-12-08 13:45:00,85.19,85.25,85.11,85.25,74271.0,77.5143,77.5689,77.4415,77.5689,74271.0
2022-12-08 13:50:00,85.25,85.26,85.1,85.13,99658.0,77.5689,77.578,77.4324,77.4597,99658.0
2022-12-08 13:55:00,85.14,85.14,85.03,85.11,129109.0,77.4688,77.4688,77.3687,77.4415,129109.0
2022-12-08 14:00:00,85.11,85.14,84.95,84.95,346066.0,77.4415,77.4688,77.2959,77.2959,346066.0
2022-12-08 14:05:00,84.95,85.0,84.83,84.99,172394.0,77.2959,77.3414,77.1867,77.3323,172394.0
2022-12-08 14:10:00,84.98,84.99,84.84,84.92,147313.0,77.3232,77.3323,77.1958,77.2686,147313.0
2022-12-08 14:15:00,84.92,84.98,84.82,84.86,161143.0,77.2686,77.3232,77.1776,77.214,161143.0
2022-12-08 14:20:00,84.85,84.88,84.68,84.7,132222.0,77.2049,77.2322,77.0503,77.0684,132222.0
2022-12-08 14:25:00,84.7,84.74,84.59,84.59,102777.0,77.0684,77.1048,76.9684,76.9684,102777.0
2022-12-08 14:30:00,84.61,84.68,84.56,84.57,162179.0,76.9866,77.0503,76.9411,76.9502,162179.0
2022-12-08 14:35:00,84.57,84.67,84.51,84.62,130850.0,76.9502,77.0412,76.8956,76.9957,130850.0
2022-12-08 14:40:00,84.61,84.61,84.44,84.45,181103.0,76.9866,76.9866,76.8319,76.841,181103.0
2022-12-08 14:45:00,84.45,84.49,84.38,84.4,97460.0,76.841,76.8774,76.7773,76.7955,97460.0
2022-12-08 14:50:00,84.4,84.54,84.38,84.53,159437.0,76.7955,76.9229,76.7773,76.9138,159437.0
2022-12-08 14:55:00,84.53,84.63,84.51,84.56,186933.0,76.9138,77.0048,76.8956,76.9411,186933.0
2022-12-08 15:00:00,84.56,84.59,84.37,84.38,163681.0,76.9411,76.9684,76.7682,76.7773,163681.0
2022-12-08 15:05:00,84.39,84.42,84.32,84.4,178597.0,76.7864,76.8137,76.7227,76.7955,178597.0
2022-12-08 15:10:00,84.4,84.41,84.29,84.3,319847.0,76.7955,76.8046,76.6954,76.7045,319847.0
2022-12-08 15:15:00,84.3,84.52,84.27,84.49,286975.0,76.7045,76.9047,76.6772,76.8774,286975.0
2022-12-08 15:20:00,84.5,84.55,84.4,84.52,154590.0,76.8865,76.932,76.7955,76.9047,154590.0
2022-12-08 15:25:00,84.52,84.57,84.46,84.48,269960.0,76.9047,76.9502,76.8501,76.8683,269960.0
2022-12-08 15:30:00,84.48,84.53,84.3,84.33,374776.0,76.8683,76.9138,76.7045,76.7318,374776.0
2022-12-08 15:35:00,84.32,84.41,84.27,84.39,513728.0,76.7227,76.8046,76.6772,76.7864,513728.0
2022-12-08 15:40:00,84.4,84.43,84.3,84.42,354185.0,76.7955,76.8228,76.7045,76.8137,354185.0
2022-12-08 15:45:00,84.42,84.49,84.36,84.4,729782.0,76.8137,76.8774,76.7591,76.7955,729782.0
2022-12-08 15:50:00,84.41,84.5,84.26,84.5,780237.0,76.8046,76.8865,76.6681,76.8865,780237.0
2022-12-08 15:55:00,84.5,84.78,84.47,84.71,1454955.0,76.8865,77.1412,76.8592,77.0775,1454955.0
2022-12-09 09:30:00,84.47,85.14,84.17,85.14,1010167.0,76.8592,77.4688,76.5862,77.4688,1010167.0
2022-12-09 09:35:00,85.15,85.4,84.85,84.9,678595.0,77.4779,77.7054,77.2049,77.2504,678595.0
2022-12-09 09:40:00,84.89,84.96,84.44,84.66,459718.0,77.2413,77.305,76.8319,77.0321,459718.0
2022-12-09 09:45:00,84.65,84.78,84.5,84.59,361599.0,77.023,77.1412,76.8865,76.9684,361599.0
2022-12-09 09:50:00,84.59,84.61,84.27,84.5,351646.0,76.9684,76.9866,76.6772,76.8865,351646.0
2022-12-09 09:55:00,84.51,84.51,84.23,84.27,190768.0,76.8956,76.8956,76.6408,76.6772,190768.0
2022-12-09 10:00:00,84.28,84.6,84.18,84.54,516348.0,76.6863,76.9775,76.5953,76.9229,516348.0
2022-12-09 10:05:00,84.55,84.65,84.43,84.55,254551.0,76.932,77.023,76.8228,76.932,254551.0
2022-12-09 10:10:00,84.56,84.56,84.35,84.42,240762.0,76.9411,76.9411,76.75,76.8137,240762.0
2022-12-09 10:15:00,84.43,84.43,84.19,84.26,348838.0,76.8228,76.8228,76.6044,76.6681,348838.0
2022-12-09 10:20:00,84.25,84.3,84.05,84.17,291097.0,76.659,76.7045,76.477,76.5862,291097.0
2022-12-09 10:25:00,84.16,84.19,84.05,84.17,194051.0,76.5771,76.6044,76.477,76.5862,194051.0
2022-12-09 10:30:00,84.17,84.17,83.85,83.85,284977.0,76.5862,76.5862,76.295,76.295,284977.0
2022-12-09 10:35:00,83.85,84.02,83.78,84.0,312311.0,76.295,76.4497,76.2313,76.4315,312311.0
2022-12-09 10:40:00,83.99,84.02,83.73,83.77,258347.0,76.4224,76.4497,76.1858,76.2222,258347.0
2022-12-09 10:45:00,83.77,83.81,83.64,83.67,201086.0,76.2222,76.2586,76.104,76.1313,201086.0
2022-12-09 10:50:00,83.67,83.79,83.64,83.7,183141.0,76.1313,76.2404,76.104,76.1586,183141.0
2022-12-09 10:55:00,83.7,83.87,83.67,83.84,155750.0,76.1586,76.3132,76.1313,76.2859,155750.0
2022-12-09 11:00:00,83.85,84.11,83.85,84.09,176665.0,76.295,76.5316,76.295,76.5134,176665.0
2022-12-09 11:05:00,84.09,84.13,83.94,83.94,144215.0,76.5134,76.5498,76.3769,76.3769,144215.0
2022-12-09 11:10:00,83.95,83.99,83.85,83.98,135342.0,76.386,76.4224,76.295,76.4133,135342.0
2022-12-09 11:15:00,84.0,84.2,83.99,84.15,145538.0,76.4315,76.6135,76.4224,76.568,145538.0
2022-12-09 11:20:00,84.15,84.23,84.11,84.14,355245.0,76.568,76.6408,76.5316,76.5589,355245.0
2022-12-09 11:25:00,84.14,84.27,84.12,84.22,140923.0,76.5589,76.6772,76.5407,76.6317,140923.0
2022-12-09 11:30:00,84.22,84.24,84.09,84.18,89682.0,76.6317,76.6499,76.5134,76.5953,89682.0
2022-12-09 11:35:00,84.17,84.25,84.15,84.16,173112.0,76.5862,76.659,76.568,76.5771,173112.0
2022-12-09 11:40:00,84.16,84.39,84.07,84.38,150909.0,76.5771,76.7864,76.4952,76.7773,150909.0
2022-12-09 11:45:00,84.38,84.41,84.29,84.33,154975.0,76.7773,76.8046,76.6954,76.7318,154975.0
2022-12-09 11:50:00,84.33,84.36,84.22,84.24,229110.0,76.7318,76.7591,76.6317,76.6499,229110.0
2022-12-09 11:55:00,84.25,84.44,84.21,84.38,149229.0,76.659,76.8319,76.6226,76.7773,149229.0
2022-12-09 12:00:00,84.38,84.4,84.08,84.08,199787.0,76.7773,76.7955,76.5043,76.5043,199787.0
2022-12-09 12:05:00,84.08,84.17,84.05,84.13,200263.0,76.5043,76.5862,76.477,76.5498,200263.0
2022-12-09 12:10:00,84.12,84.17,84.05,84.05,292878.0,76.5407,76.5862,76.477,76.477,292878.0
2022-12-09 12:15:00,84.05,84.05,83.81,83.86,243896.0,76.477,76.477,76.2586,76.3041,243896.0
2022-12-09 12:20:00,83.86,83.88,83.53,83.57,371181.0,76.3041,76.3223,76.0039,76.0403,371181.0
2022-12-09 12:25:00,83.58,83.65,83.52,83.56,160067.0,76.0494,76.1131,75.9948,76.0312,160067.0
2022-12-09 12:30:00,83.56,83.58,83.4,83.47,241439.0,76.0312,76.0494,75.8856,75.9493,241439.0
2022-12-09 12:35:00,83.47,83.55,83.42,83.46,261044.0,75.9493,76.0221,75.9038,75.9402,261044.0
2022-12-09 12:40:00,83.45,83.54,83.38,83.44,166086.0,75.9311,76.013,75.8674,75.922,166086.0
2022-12-09 12:45:00,83.44,83.52,83.23,83.29,184521.0,75.922,75.9948,75.7309,75.7855,184521.0
2022-12-09 12:50:00,83.28,83.37,83.28,83.34,145300.0,75.7764,75.8583,75.7764,75.831,145300.0
2022-12-09 12:55:00,83.34,83.56,83.34,83.48,219829.0,75.831,76.0312,75.831,75.9584,219829.0
2022-12-09 13:00:00,83.48,83.6,83.47,83.54,190192.0,75.9584,76.0676,75.9493,76.013,190192.0
2022-12-09 13:05:00,83.54,83.58,83.45,83.45,157612.0,76.013,76.0494,75.9311,75.9311,157612.0
2022-12-09 13:10:00,83.44,83.54,83.38,83.51,133270.0,75.922,76.013,75.8674,75.9857,133270.0
2022-12-09 13:15:00,83.5,83.51,83.19,83.2,214565.0,75.9766,75.9857,75.6945,75.7036,214565.0
2022-12-09 13:20:00,83.2,83.24,83.13,83.18,210874.0,75.7036,75.74,75.6399,75.6854,210874.0
2022-12-09 13:25:00,83.17,83.25,83.14,83.2,275141.0,75.6763,75.7491,75.649,75.7036,275141.0
2022-12-09 13:30:00,83.2,83.28,83.15,83.23,198126.0,75.7036,75.7764,75.6581,75.7309,198126.0
2022-12-09 13:35:00,83.23,83.31,83.16,83.25,131426.0,75.7309,75.8037,75.6672,75.7491,131426.0
2022-12-09 13:40:00,83.25,83.3,83.2,83.23,126728.0,75.7491,75.7946,75.7036,75.7309,126728.0
2022-12-09 13:45:00,83.23,83.23,83.1,83.11,156101.0,75.7309,75.7309,75.6126,75.6217,156101.0
2022-12-09 13:50:00,83.11,83.25,83.1,83.23,128169.0,75.6217,75.7491,75.6126,75.7309,128169.0
2022-12-09 13:55:00,83.23,83.23,83.11,83.2,117272.0,75.7309,75.7309,75.6217,75.7036,117272.0
2022-12-09 14:00:00,83.19,83.21,83.07,83.09,244952.0,75.6945,75.7127,75.5853,75.6035,244952.0
2022-12-09 14:05:00,83.09,83.15,83.02,83.03,180028.0,75.6035,75.6581,75.5398,75.5489,180028.0
2022-12-09 14:10:00,83.03,83.09,82.92,83.08,216297.0,75.5489,75.6035,75.4488,75.5944,216297.0
2022-12-09 14:15:00,83.08,83.14,83.03,83.1,151433.0,75.5944,75.649,75.5489,75.6126,151433.0
2022-12-09 14:20:00,83.11,83.16,83.05,83.16,176983.0,75.6217,75.6672,75.5671,75.6672,176983.0
2022-12-09 14:25:00,83.16,83.32,83.15,83.28,218446.0,75.6672,75.8128,75.6581,75.7764,218446.0
2022-12-09 14:30:00,83.28,83.43,83.27,83.34,333353.0,75.7764,75.9129,75.7673,75.831,333353.0
2022-12-09 14:35:00,83.34,83.4,83.29,83.36,336329.0,75.831,75.8856,75.7855,75.8492,336329.0
2022-12-09 14:40:00,83.37,83.37,83.2,83.24,143101.0,75.8583,75.8583,75.7036,75.74,143101.0
2022-12-09 14:45:00,83.23,83.32,83.2,83.27,134279.0,75.7309,75.8128,75.7036,75.7673,134279.0
2022-12-09 14:50:00,83.27,83.27,83.17,83.21,133061.0,75.7673,75.7673,75.6763,75.7127,133061.0
2022-12-09 14:55:00,83.2,83.26,83.16,83.16,201880.0,75.7036,75.7582,75.6672,75.6672,201880.0
2022-12-09 15:00:00,83.16,83.23,83.13,83.2,325431.0,75.6672,75.7309,75.6399,75.7036,325431.0
2022-12-09 15:05:00,83.2,83.31,83.16,83.18,344889.0,75.7036,75.8037,75.6672,75.6854,344889.0
2022-12-09 15:10:00,83.19,83.26,83.15,83.22,171984.0,75.6945,75.7582,75.6581,75.7218,171984.0
2022-12-09 15:15:00,83.23,83.3,83.19,83.25,254486.0,75.7309,75.7946,75.6945,75.7491,254486.0
2022-12-09 15:20:00,83.24,83.26,83.03,83.04,211225.0,75.74,75.7582,75.5489,75.558,211225.0
2022-12-09 15:25:00,83.03,83.1,83.0,83.02,333442.0,75.5489,75.6126,75.5216,75.5398,333442.0
2022-12-09 15:30:00,83.02,83.1,82.97,83.01,363445.0,75.5398,75.6126,75.4943,75.5307,363445.0
2022-12-09 15:35:00,83.0,83.05,82.86,82.87,467523.0,75.5216,75.5671,75.3942,75.4033,467523.0
2022-12-09 15:40:00,82.86,82.91,82.77,82.78,429949.0,75.3942,75.4397,75.3123,75.3214,429949.0
2022-12-09 15:45:00,82.79,82.85,82.71,82.73,340161.0,75.3305,75.3851,75.2578,75.2759,340161.0
2022-12-09 15:50:00,82.73,82.77,82.65,82.77,614779.0,75.2759,75.3123,75.2032,75.3123,614779.0
2022-12-09 15:55:00,82.76,82.82,82.66,82.7,919061.0,75.3032,75.3578,75.2123,75.2487,919061.0
2022-12-12 09:30:00,83.14,83.34,83.02,83.1,689140.0,75.649,75.831,75.5398,75.6126,689140.0
2022-12-12 09:35:00,83.11,83.31,82.82,82.92,386047.0,75.6217,75.8037,75.3578,75.4488,386047.0
2022-12-12 09:40:00,82.92,83.27,82.92,83.27,359396.0,75.4488,75.7673,75.4488,75.7673,359396.0
2022-12-12 09:45:00,83.26,83.4,83.19,83.27,464022.0,75.7582,75.8856,75.6945,75.7673,464022.0
2022-12-12 09:50:00,83.28,83.32,83.1,83.2,168096.0,75.7764,75.8128,75.6126,75.7036,168096.0
2022-12-12 09:55:00,83.21,83.52,83.2,83.51,326665.0,75.7127,75.9948,75.7036,75.9857,326665.0
2022-12-12 10:00:00,83.52,84.0,83.52,83.99,556344.0,75.9948,76.4315,75.9948,76.4224,556344.0
2022-12-12 10:05:00,83.98,84.37,83.98,84.22,897493.0,76.4133,76.7682,76.4133,76.6317,897493.0
2022-12-12 10:10:00,84.23,84.37,83.99,84.06,312357.0,76.6408,76.7682,76.4224,76.4861,312357.0
2022-12-12 10:15:00,84.07,84.09,83.8,83.94,417144.0,76.4952,76.5134,76.2495,76.3769,417144.0
2022-12-12 10:20:00,83.95,84.15,83.94,84.13,308901.0,76.386,76.568,76.3769,76.5498,308901.0
2022-12-12 10:25:00,84.13,84.18,84.08,84.08,295237.0,76.5498,76.5953,76.5043,76.5043,295237.0
2022-12-12 10:30:00,84.08,84.36,84.08,84.26,347839.0,76.5043,76.7591,76.5043,76.6681,347839.0
2022-12-12 10:35:00,84.25,84.36,84.18,84.22,334888.0,76.659,76.7591,76.5953,76.6317,334888.0
2022-12-12 10:40:00,84.21,84.42,84.12,84.36,247211.0,76.6226,76.8137,76.5407,76.7591,247211.0
2022-12-12 10:45:00,84.35,84.44,84.25,84.25,186643.0,76.75,76.8319,76.659,76.659,186643.0
2022-12-12 10:50:00,84.24,84.24,84.12,84.18,171578.0,76.6499,76.6499,76.5407,76.5953,171578.0
2022-12-12 10:55:00,84.18,84.23,84.13,84.21,160478.0,76.5953,76.6408,76.5498,76.6226,160478.0
2022-12-12 11:00:00,84.21,84.24,84.11,84.17,211235.0,76.6226,76.6499,76.5316,76.5862,211235.0
2022-12-12 11:05:00,84.17,84.3,84.15,84.24,160839.0,76.5862,76.7045,76.568,76.6499,160839.0
2022-12-12 11:10:00,84.24,84.25,84.05,84.2,183926.0,76.6499,76.659,76.477,76.6135,183926.0
2022-12-12 11:15:00,84.2,84.27,84.13,84.15,169602.0,76.6135,76.6772,76.5498,76.568,169602.0
2022-12-12 11:20:00,84.15,84.33,84.14,84.31,139160.0,76.568,76.7318,76.5589,76.7136,139160.0
2022-12-12 11:25:00,84.32,84.39,84.19,84.32,303856.0,76.7227,76.7864,76.6044,76.7227,303856.0
2022-12-12 11:30:00,84.32,84.36,84.15,84.18,265579.0,76.7227,76.7591,76.568,76.5953,265579.0
2022-12-12 11:35:00,84.18,84.31,84.14,84.23,232685.0,76.5953,76.7136,76.5589,76.6408,232685.0
2022-12-12 11:40:00,84.23,84.26,84.06,84.11,150679.0,76.6408,76.6681,76.4861,76.5316,150679.0
2022-12-12 11:45:00,84.1,84.27,84.09,84.23,105137.0,76.5225,76.6772,76.5134,76.6408,105137.0
2022-12-12 11:50:00,84.24,84.32,84.18,84.18,240111.0,76.6499,76.7227,76.5953,76.5953,240111.0
2022-12-12 11:55:00,84.17,84.27,84.17,84.2,124290.0,76.5862,76.6772,76.5862,76.6135,124290.0
2022-12-12 12:00:00,84.2,84.39,84.19,84.35,252816.0,76.6135,76.7864,76.6044,76.75,252816.0
2022-12-12 12:05:00,84.35,84.43,84.31,84.36,174640.0,76.75,76.8228,76.7136,76.7591,174640.0
2022-12-12 12:10:00,84.36,84.39,84.19,84.2,210839.0,76.7591,76.7864,76.6044,76.6135,210839.0
2022-12-12 12:15:00,84.21,84.35,84.2,84.32,132807.0,76.6226,76.75,76.6135,76.7227,132807.0
2022-12-12 12:20:00,84.33,84.34,84.13,84.13,91951.0,76.7318,76.7409,76.5498,76.5498,91951.0
2022-12-12 12:25:00,84.13,84.25,84.11,84.2,325662.0,76.5498,76.659,76.5316,76.6135,325662.0
2022-12-12 12:30:00,84.2,84.21,84.02,84.06,131863.0,76.6135,76.6226,76.4497,76.4861,131863.0
2022-12-12 12:35:00,84.06,84.28,84.05,84.27,107070.0,76.4861,76.6863,76.477,76.6772,107070.0
2022-12-12 12:40:00,84.27,84.28,84.17,84.22,80524.0,76.6772,76.6863,76.5862,76.6317,80524.0
2022-12-12 12:45:00,84.21,84.31,84.21,84.26,108321.0,76.6226,76.7136,76.6226,76.6681,108321.0
2022-12-12 12:50:00,84.27,84.37,84.27,84.36,104928.0,76.6772,76.7682,76.6772,76.7591,104928.0
2022-12-12 12:55:00,84.35,84.38,84.28,84.33,86219.0,76.75,76.7773,76.6863,76.7318,86219.0
2022-12-12 13:00:00,84.33,84.33,84.1,84.1,204170.0,76.7318,76.7318,76.5225,76.5225,204170.0
2022-12-12 13:05:00,84.1,84.24,84.09,84.22,179296.0,76.5225,76.6499,76.5134,76.6317,179296.0
2022-12-12 13:10:00,84.22,84.23,84.11,84.11,118696.0,76.6317,76.6408,76.5316,76.5316,118696.0
2022-12-12 13:15:00,84.11,84.2,84.1,84.18,94232.0,76.5316,76.6135,76.5225,76.5953,94232.0
2022-12-12 13:20:00,84.17,84.17,84.02,84.02,106604.0,76.5862,76.5862,76.4497,76.4497,106604.0
2022-12-12 13:25:00,84.03,84.05,83.92,84.0,107284.0,76.4588,76.477,76.3587,76.4315,107284.0
2022-12-12 13:30:00,84.0,84.17,83.99,84.14,109246.0,76.4315,76.5862,76.4224,76.5589,109246.0
2022-12-12 13:35:00,84.14,84.15,84.08,84.14,124634.0,76.5589,76.568,76.5043,76.5589,124634.0
2022-12-12 13:40:00,84.14,84.19,84.1,84.16,75595.0,76.5589,76.6044,76.5225,76.5771,75595.0
2022-12-12 13:45:00,84.16,84.23,84.14,84.21,63476.0,76.5771,76.6408,76.5589,76.6226,63476.0
2022-12-12 13:50:00,84.21,84.24,84.13,84.17,114401.0,76.6226,76.6499,76.5498,76.5862,114401.0
2022-12-12 13:55:00,84.16,84.26,84.13,84.23,72665.0,76.5771,76.6681,76.5498,76.6408,72665.0
2022-12-12 14:00:00,84.24,84.32,84.23,84.24,116149.0,76.6499,76.7227,76.6408,76.6499,116149.0
2022-12-12 14:05:00,84.23,84.3,84.14,84.17,104670.0,76.6408,76.7045,76.5589,76.5862,104670.0
2022-12-12 14:10:00,84.17,84.24,84.15,84.21,64388.0,76.5862,76.6499,76.568,76.6226,64388.0
2022-12-12 14:15:00,84.22,84.3,84.15,84.18,82401.0,76.6317,76.7045,76.568,76.5953,82401.0
2022-12-12 14:20:00,84.17,84.32,84.17,84.31,77634.0,76.5862,76.7227,76.5862,76.7136,77634.0
2022-12-12 14:25:00,84.31,84.36,84.25,84.29,91041.0,76.7136,76.7591,76.659,76.6954,91041.0
2022-12-12 14:30:00,84.28,84.31,84.24,84.3,82297.0,76.6863,76.7136,76.6499,76.7045,82297.0
2022-12-12 14:35:00,84.3,84.44,84.29,84.43,89304.0,76.7045,76.8319,76.6954,76.8228,89304.0
2022-12-12 14:40:00,84.44,84.49,84.4,84.48,178188.0,76.8319,76.8774,76.7955,76.8683,178188.0
2022-12-12 14:45:00,84.48,84.5,84.44,84.47,75865.0,76.8683,76.8865,76.8319,76.8592,75865.0
2022-12-12 14:50:00,84.47,84.62,84.44,84.61,137555.0,76.8592,76.9957,76.8319,76.9866,137555.0
2022-12-12 14:55:00,84.61,84.7,84.57,84.59,448401.0,76.9866,77.0684,76.9502,76.9684,448401.0
2022-12-12 15:00:00,84.59,84.67,84.58,84.62,175770.0,76.9684,77.0412,76.9593,76.9957,175770.0
2022-12-12 15:05:00,84.62,84.76,84.57,84.75,205868.0,76.9957,77.123,76.9502,77.1139,205868.0
2022-12-12 15:10:00,84.75,84.82,84.62,84.66,235640.0,77.1139,77.1776,76.9957,77.0321,235640.0
2022-12-12 15:15:00,84.66,84.75,84.64,84.75,148843.0,77.0321,77.1139,77.0139,77.1139,148843.0
2022-12-12 15:20:00,84.74,84.79,84.67,84.78,230610.0,77.1048,77.1503,77.0412,77.1412,230610.0
2022-12-12 15:25:00,84.78,84.88,84.73,84.83,231368.0,77.1412,77.2322,77.0957,77.1867,231368.0
2022-12-12 15:30:00,84.83,85.01,84.83,84.98,273437.0,77.1867,77.3505,77.1867,77.3232,273437.0
2022-12-12 15:35:00,84.99,85.05,84.92,84.98,345535.0,77.3323,77.3869,77.2686,77.3232,345535.0
2022-12-12 15:40:00,84.98,85.01,84.83,84.87,411888.0,77.3232,77.3505,77.1867,77.2231,411888.0
2022-12-12 15:45:00,84.86,84.89,84.78,84.81,459459.0,77.214,77.2413,77.1412,77.1685,459459.0
2022-12-12 15:50:00,84.81,84.89,84.77,84.8,669502.0,77.1685,77.2413,77.1321,77.1594,669502.0
2022-12-12 15:55:00,84.8,84.9,84.8,84.85,891829.0,77.1594,77.2504,77.1594,77.2049,891829.0
2022-12-13 09:30:00,86.77,86.99,86.35,86.49,1277988.0,78.9519,79.1521,78.5698,78.6972,1277988.0
2022-12-13 09:35:00,86.48,86.69,86.23,86.57,479104.0,78.6881,78.8791,78.4606,78.77,479104.0
2022-12-13 09:40:00,86.56,86.83,86.45,86.78,588804.0,78.7609,79.0065,78.6608,78.961,588804.0
2022-12-13 09:45:00,86.78,86.9,86.68,86.68,431562.0,78.961,79.0702,78.87,78.87,431562.0
2022-12-13 09:50:00,86.67,87.16,86.56,87.08,531399.0,78.861,79.3068,78.7609,79.234,531399.0
2022-12-13 09:55:00,87.08,87.18,86.97,87.01,529262.0,79.234,79.325,79.1339,79.1703,529262.0
2022-12-13 10:00:00,87.02,87.12,86.81,86.93,411024.0,79.1794,79.2704,78.9883,79.0975,411024.0
2022-12-13 10:05:00,86.92,87.07,86.82,86.93,346497.0,79.0884,79.2249,78.9974,79.0975,346497.0
2022-12-13 10:10:00,86.94,86.94,86.55,86.68,266892.0,79.1066,79.1066,78.7518,78.87,266892.0
2022-12-13 10:15:00,86.67,86.69,86.38,86.48,392586.0,78.861,78.8791,78.5971,78.6881,392586.0
2022-12-13 10:20:00,86.48,86.57,86.3,86.42,542103.0,78.6881,78.77,78.5243,78.6335,542103.0
2022-12-13 10:25:00,86.42,86.53,86.25,86.42,461635.0,78.6335,78.7336,78.4788,78.6335,461635.0
2022-12-13 10:30:00,86.43,86.53,86.35,86.5,770840.0,78.6426,78.7336,78.5698,78.7063,770840.0
2022-12-13 10:35:00,86.5,86.5,86.15,86.28,480838.0,78.7063,78.7063,78.3878,78.5061,480838.0
2022-12-13 10:40:00,86.27,86.54,86.21,86.51,245661.0,78.497,78.7427,78.4424,78.7154,245661.0
2022-12-13 10:45:00,86.51,86.56,86.25,86.27,239131.0,78.7154,78.7609,78.4788,78.497,239131.0
2022-12-13 10:50:00,86.27,86.29,86.04,86.07,171849.0,78.497,78.5152,78.2877,78.315,171849.0
2022-12-13 10:55:00,86.07,86.09,85.77,85.8,323555.0,78.315,78.3332,78.042,78.0693,323555.0
2022-12-13 11:00:00,85.81,86.17,85.81,86.14,215522.0,78.0784,78.406,78.0784,78.3787,215522.0
2022-12-13 11:05:00,86.14,86.21,86.01,86.06,131896.0,78.3787,78.4424,78.2604,78.3059,131896.0
2022-12-13 11:10:00,86.05,86.33,86.04,86.33,172995.0,78.2968,78.5516,78.2877,78.5516,172995.0
2022-12-13 11:15:00,86.32,86.44,86.2,86.38,196383.0,78.5425,78.6517,78.4333,78.5971,196383.0
2022-12-13 11:20:00,86.38,86.42,86.26,86.32,165984.0,78.5971,78.6335,78.4879,78.5425,165984.0
2022-12-13 11:25:00,86.33,86.49,86.25,86.47,153493.0,78.5516,78.6972,78.4788,78.679,153493.0
2022-12-13 11:30:00,86.47,86.77,86.46,86.73,282015.0,78.679,78.9519,78.6699,78.9155,282015.0
2022-12-13 11:35:00,86.73,86.8,86.62,86.7,216680.0,78.9155,78.9792,78.8155,78.8882,216680.0
2022-12-13 11:40:00,86.71,86.88,86.65,86.86,180389.0,78.8973,79.052,78.8428,79.0338,180389.0
2022-12-13 11:45:00,86.86,86.87,86.54,86.56,278223.0,79.0338,79.0429,78.7427,78.7609,278223.0
2022-12-13 11:50:00,86.55,86.59,86.37,86.54,181661.0,78.7518,78.7882,78.588,78.7427,181661.0
2022-12-13 11:55:00,86.53,86.62,86.39,86.62,160811.0,78.7336,78.8155,78.6062,78.8155,160811.0
2022-12-13 12:00:00,86.62,86.79,86.59,86.75,229868.0,78.8155,78.9701,78.7882,78.9337,229868.0
2022-12-13 12:05:00,86.75,86.94,86.75,86.89,402146.0,78.9337,79.1066,78.9337,79.0611,402146.0
2022-12-13 12:10:00,86.88,86.91,86.65,86.74,247271.0,79.052,79.0793,78.8428,78.9246,247271.0
2022-12-13 12:15:00,86.72,86.73,86.36,86.41,289004.0,78.9064,78.9155,78.5789,78.6244,289004.0
2022-12-13 12:20:00,86.39,86.62,86.35,86.36,147773.0,78.6062,78.8155,78.5698,78.5789,147773.0
2022-12-13 12:25:00,86.36,86.54,86.35,86.45,194968.0,78.5789,78.7427,78.5698,78.6608,194968.0
2022-12-13 12:30:00,86.45,86.62,86.43,86.57,188773.0,78.6608,78.8155,78.6426,78.77,188773.0
2022-12-13 12:35:00,86.57,86.61,86.53,86.56,118806.0,78.77,78.8064,78.7336,78.7609,118806.0
2022-12-13 12:40:00,86.55,86.64,86.44,86.63,125539.0,78.7518,78.8337,78.6517,78.8246,125539.0
2022-12-13 12:45:00,86.64,86.65,86.24,86.25,287792.0,78.8337,78.8428,78.4697,78.4788,287792.0
2022-12-13 12:50:00,86.25,86.31,86.13,86.24,250654.0,78.4788,78.5334,78.3696,78.4697,250654.0
2022-12-13 12:55:00,86.23,86.31,86.19,86.23,202101.0,78.4606,78.5334,78.4242,78.4606,202101.0
2022-12-13 13:00:00,86.21,86.35,86.17,86.31,235439.0,78.4424,78.5698,78.406,78.5334,235439.0
2022-12-13 13:05:00,86.32,86.4,86.26,86.33,492989.0,78.5425,78.6153,78.4879,78.5516,492989.0
2022-12-13 13:10:00,86.33,86.52,86.32,86.49,171258.0,78.5516,78.7245,78.5425,78.6972,171258.0
2022-12-13 13:15:00,86.49,86.66,86.45,86.63,172590.0,78.6972,78.8519,78.6608,78.8246,172590.0
2022-12-13 13:20:00,86.63,86.81,86.61,86.73,337594.0,78.8246,78.9883,78.8064,78.9155,337594.0
2022-12-13 13:25:00,86.73,86.73,86.56,86.59,190571.0,78.9155,78.9155,78.7609,78.7882,190571.0
2022-12-13 13:30:00,86.6,86.68,86.43,86.43,188176.0,78.7973,78.87,78.6426,78.6426,188176.0
2022-12-13 13:35:00,86.43,86.58,86.41,86.5,101553.0,78.6426,78.7791,78.6244,78.7063,101553.0
2022-12-13 13:40:00,86.49,86.65,86.43,86.63,140641.0,78.6972,78.8428,78.6426,78.8246,140641.0
2022-12-13 13:45:00,86.64,86.67,86.51,86.53,125091.0,78.8337,78.861,78.7154,78.7336,125091.0
2022-12-13 13:50:00,86.54,86.63,86.46,86.48,88075.0,78.7427,78.8246,78.6699,78.6881,88075.0
2022-12-13 13:55:00,86.48,86.71,86.45,86.7,111576.0,78.6881,78.8973,78.6608,78.8882,111576.0
2022-12-13 14:00:00,86.7,86.83,86.66,86.8,140766.0,78.8882,79.0065,78.8519,78.9792,140766.0
2022-12-13 14:05:00,86.81,86.82,86.54,86.55,162339.0,78.9883,78.9974,78.7427,78.7518,162339.0
2022-12-13 14:10:00,86.56,86.63,86.52,86.55,88666.0,78.7609,78.8246,78.7245,78.7518,88666.0
2022-12-13 14:15:00,86.56,86.59,86.42,86.46,91830.0,78.7609,78.7882,78.6335,78.6699,91830.0
2022-12-13 14:20:00,86.45,86.51,86.39,86.4,85252.0,78.6608,78.7154,78.6062,78.6153,85252.0
2022-12-13 14:25:00,86.39,86.56,86.36,86.51,115880.0,78.6062,78.7609,78.5789,78.7154,115880.0
2022-12-13 14:30:00,86.51,86.57,86.42,86.54,94854.0,78.7154,78.77,78.6335,78.7427,94854.0
2022-12-13 14:35:00,86.53,86.62,86.49,86.52,143742.0,78.7336,78.8155,78.6972,78.7245,143742.0
2022-12-13 14:40:00,86.53,86.67,86.47,86.64,144018.0,78.7336,78.861,78.679,78.8337,144018.0
2022-12-13 14:45:00,86.65,86.67,86.58,86.59,157204.0,78.8428,78.861,78.7791,78.7882,157204.0
2022-12-13 14:50:00,86.59,86.61,86.38,86.41,92125.0,78.7882,78.8064,78.5971,78.6244,92125.0
2022-12-13 14:55:00,86.4,86.49,86.35,86.45,92119.0,78.6153,78.6972,78.5698,78.6608,92119.0
2022-12-13 15:00:00,86.45,86.47,86.29,86.31,137097.0,78.6608,78.679,78.5152,78.5334,137097.0
2022-12-13 15:05:00,86.31,86.43,86.31,86.4,129496.0,78.5334,78.6426,78.5334,78.6153,129496.0
2022-12-13 15:10:00,86.41,86.46,86.34,86.36,138158.0,78.6244,78.6699,78.5607,78.5789,138158.0
2022-12-13 15:15:00,86.35,86.54,86.32,86.48,192308.0,78.5698,78.7427,78.5425,78.6881,192308.0
2022-12-13 15:20:00,86.48,86.64,86.42,86.64,107555.0,78.6881,78.8337,78.6335,78.8337,107555.0
2022-12-13 15:25:00,86.64,86.64,86.49,86.6,156992.0,78.8337,78.8337,78.6972,78.7973,156992.0
2022-12-13 15:30:00,86.6,86.71,86.56,86.66,281509.0,78.7973,78.8973,78.7609,78.8519,281509.0
2022-12-13 15:35:00,86.66,86.68,86.46,86.48,306602.0,78.8519,78.87,78.6699,78.6881,306602.0
2022-12-13 15:40:00,86.48,86.53,86.42,86.48,251620.0,78.6881,78.7336,78.6335,78.6881,251620.0
2022-12-13 15:45:00,86.48,86.63,86.48,86.55,337159.0,78.6881,78.8246,78.6881,78.7518,337159.0
2022-12-13 15:50:00,86.55,86.7,86.55,86.64,624062.0,78.7518,78.8882,78.7518,78.8337,624062.0
2022-12-13 15:55:00,86.64,86.68,86.4,86.45,1108080.0,78.8337,78.87,78.6153,78.6608,1108080.0
2022-12-14 09:30:00,87.05,87.36,86.92,87.15,741669.0,79.2067,79.4888,79.0884,79.2977,741669.0
2022-12-14 09:35:00,87.15,87.24,87.01,87.14,337316.0,79.2977,79.3796,79.1703,79.2886,337316.0
2022-12-14 09:40:00,87.14,87.25,87.01,87.09,176456.0,79.2886,79.3887,79.1703,79.2431,176456.0
2022-12-14 09:45:00,87.09,87.11,86.57,86.75,336957.0,79.2431,79.2613,78.77,78.9337,336957.0
2022-12-14 09:50:00,86.74,86.87,86.67,86.84,202900.0,78.9246,79.0429,78.861,79.0156,202900.0
2022-12-14 09:55:00,86.84,86.9,86.65,86.68,246995.0,79.0156,79.0702,78.8428,78.87,246995.0
2022-12-14 10:00:00,86.67,86.73,86.42,86.55,231187.0,78.861,78.9155,78.6335,78.7518,231187.0
2022-12-14 10:05:00,86.54,86.55,86.21,86.23,173778.0,78.7427,78.7518,78.4424,78.4606,173778.0
2022-12-14 10:10:00,86.23,86.29,86.16,86.23,258807.0,78.4606,78.5152,78.3969,78.4606,258807.0
2022-12-14 10:15:00,86.22,86.27,86.08,86.19,193240.0,78.4515,78.497,78.3241,78.4242,193240.0
2022-12-14 10:20:00,86.18,86.22,86.01,86.1,182605.0,78.4151,78.4515,78.2604,78.3423,182605.0
2022-12-14 10:25:00,86.11,86.16,85.87,85.95,194430.0,78.3514,78.3969,78.133,78.2058,194430.0
2022-12-14 10:30:00,85.95,85.96,85.3,85.64,657713.0,78.2058,78.2149,77.6144,77.9238,657713.0
2022-12-14 10:35:00,85.64,85.65,85.16,85.3,524540.0,77.9238,77.9329,77.487,77.6144,524540.0
2022-12-14 10:40:00,85.29,85.75,85.24,85.72,433249.0,77.6053,78.0238,77.5598,77.9965,433249.0
2022-12-14 10:45:00,85.72,85.83,85.65,85.78,223371.0,77.9965,78.0966,77.9329,78.0511,223371.0
2022-12-14 10:50:00,85.8,85.97,85.79,85.93,250836.0,78.0693,78.224,78.0602,78.1876,250836.0
2022-12-14 10:55:00,85.94,85.99,85.83,85.98,154415.0,78.1967,78.2422,78.0966,78.2331,154415.0
2022-12-14 11:00:00,85.99,86.11,85.93,86.07,182641.0,78.2422,78.3514,78.1876,78.315,182641.0
2022-12-14 11:05:00,86.08,86.16,86.0,86.15,84169.0,78.3241,78.3969,78.2513,78.3878,84169.0
2022-12-14 11:10:00,86.15,86.32,86.05,86.32,122764.0,78.3878,78.5425,78.2968,78.5425,122764.0
2022-12-14 11:15:00,86.32,86.48,86.27,86.45,185269.0,78.5425,78.6881,78.497,78.6608,185269.0
2022-12-14 11:20:00,86.46,86.51,86.4,86.48,200096.0,78.6699,78.7154,78.6153,78.6881,200096.0
2022-12-14 11:25:00,86.48,86.62,86.45,86.53,197630.0,78.6881,78.8155,78.6608,78.7336,197630.0
2022-12-14 11:30:00,86.51,86.58,86.4,86.41,86337.0,78.7154,78.7791,78.6153,78.6244,86337.0
2022-12-14 11:35:00,86.41,86.45,86.35,86.4,124792.0,78.6244,78.6608,78.5698,78.6153,124792.0
2022-12-14 11:40:00,86.39,86.47,86.37,86.42,72262.0,78.6062,78.679,78.588,78.6335,72262.0
2022-12-14 11:45:00,86.43,86.44,86.17,86.18,168224.0,78.6426,78.6517,78.406,78.4151,168224.0
2022-12-14 11:50:00,86.17,86.23,86.04,86.11,110696.0,78.406,78.4606,78.2877,78.3514,110696.0
2022-12-14 11:55:00,86.11,86.26,86.09,86.23,147227.0,78.3514,78.4879,78.3332,78.4606,147227.0
2022-12-14 12:00:00,86.25,86.36,86.25,86.31,91527.0,78.4788,78.5789,78.4788,78.5334,91527.0
2022-12-14 12:05:00,86.32,86.41,86.22,86.28,106398.0,78.5425,78.6244,78.4515,78.5061,106398.0
2022-12-14 12:10:00,86.28,86.34,86.21,86.33,60285.0,78.5061,78.5607,78.4424,78.5516,60285.0
2022-12-14 12:15:00,86.33,86.39,86.28,86.37,63383.0,78.5516,78.6062,78.5061,78.588,63383.0
2022-12-14 12:20:00,86.38,86.44,86.33,86.38,51744.0,78.5971,78.6517,78.5516,78.5971,51744.0
2022-12-14 12:25:00,86.39,86.49,86.34,86.46,93923.0,78.6062,78.6972,78.5607,78.6699,93923.0
2022-12-14 12:30:00,86.45,86.48,86.36,86.39,72680.0,78.6608,78.6881,78.5789,78.6062,72680.0
2022-12-14 12:35:00,86.38,86.55,86.38,86.51,66202.0,78.5971,78.7518,78.5971,78.7154,66202.0
2022-12-14 12:40:00,86.51,86.59,86.5,86.58,108172.0,78.7154,78.7882,78.7063,78.7791,108172.0
2022-12-14 12:45:00,86.57,86.59,86.49,86.58,110880.0,78.77,78.7882,78.6972,78.7791,110880.0
2022-12-14 12:50:00,86.57,86.63,86.48,86.49,88705.0,78.77,78.8246,78.6881,78.6972,88705.0
2022-12-14 12:55:00,86.49,86.53,86.42,86.42,55842.0,78.6972,78.7336,78.6335,78.6335,55842.0
2022-12-14 13:00:00,86.42,86.62,86.4,86.6,96290.0,78.6335,78.8155,78.6153,78.7973,96290.0
2022-12-14 13:05:00,86.61,86.7,86.59,86.64,138832.0,78.8064,78.8882,78.7882,78.8337,138832.0
2022-12-14 13:10:00,86.63,86.71,86.63,86.71,142412.0,78.8246,78.8973,78.8246,78.8973,142412.0
2022-12-14 13:15:00,86.72,86.76,86.56,86.62,209339.0,78.9064,78.9428,78.7609,78.8155,209339.0
2022-12-14 13:20:00,86.62,86.74,86.59,86.72,127246.0,78.8155,78.9246,78.7882,78.9064,127246.0
2022-12-14 13:25:00,86.72,86.79,86.69,86.7,136152.0,78.9064,78.9701,78.8791,78.8882,136152.0
2022-12-14 13:30:00,86.69,86.75,86.64,86.66,122610.0,78.8791,78.9337,78.8337,78.8519,122610.0
2022-12-14 13:35:00,86.66,86.78,86.63,86.76,184882.0,78.8519,78.961,78.8246,78.9428,184882.0
2022-12-14 13:40:00,86.76,86.81,86.68,86.74,221103.0,78.9428,78.9883,78.87,78.9246,221103.0
2022-12-14 13:45:00,86.74,86.82,86.72,86.8,190375.0,78.9246,78.9974,78.9064,78.9792,190375.0
2022-12-14 13:50:00,86.8,86.85,86.73,86.83,154144.0,78.9792,79.0247,78.9155,79.0065,154144.0
2022-12-14 13:55:00,86.84,86.9,86.8,86.82,230695.0,79.0156,79.0702,78.9792,78.9974,230695.0
2022-12-14 14:00:00,86.82,86.83,85.98,86.23,920372.0,78.9974,79.0065,78.2331,78.4606,920372.0
2022-12-14 14:05:00,86.23,86.25,85.85,85.95,377742.0,78.4606,78.4788,78.1148,78.2058,377742.0
2022-12-14 14:10:00,85.95,86.24,85.93,86.1,348734.0,78.2058,78.4697,78.1876,78.3423,348734.0
2022-12-14 14:15:00,86.09,86.43,85.98,86.35,202583.0,78.3332,78.6426,78.2331,78.5698,202583.0
2022-12-14 14:20:00,86.34,86.39,86.23,86.38,116371.0,78.5607,78.6062,78.4606,78.5971,116371.0
2022-12-14 14:25:00,86.38,86.55,86.29,86.49,177655.0,78.5971,78.7518,78.5152,78.6972,177655.0
2022-12-14 14:30:00,86.48,86.66,85.86,85.89,495940.0,78.6881,78.8519,78.1239,78.1512,495940.0
2022-12-14 14:35:00,85.9,86.17,85.86,86.01,539737.0,78.1603,78.406,78.1239,78.2604,539737.0
2022-12-14 14:40:00,86.01,86.43,85.85,86.26,756368.0,78.2604,78.6426,78.1148,78.4879,756368.0
2022-12-14 14:45:00,86.26,86.37,85.9,86.14,547027.0,78.4879,78.588,78.1603,78.3787,547027.0
2022-12-14 14:50:00,86.15,86.24,85.79,86.04,421275.0,78.3878,78.4697,78.0602,78.2877,421275.0
2022-12-14 14:55:00,86.05,86.15,85.94,86.1,285141.0,78.2968,78.3878,78.1967,78.3423,285141.0
2022-12-14 15:00:00,86.11,86.68,86.05,86.62,1178867.0,78.3514,78.87,78.2968,78.8155,1178867.0
2022-12-14 15:05:00,86.62,86.78,86.4,86.67,449755.0,78.8155,78.961,78.6153,78.861,449755.0
2022-12-14 15:10:00,86.68,87.1,86.66,86.85,718962.0,78.87,79.2522,78.8519,79.0247,718962.0
2022-12-14 15:15:00,86.85,86.87,86.5,86.61,474613.0,79.0247,79.0429,78.7063,78.8064,474613.0
2022-12-14 15:20:00,86.62,86.66,86.49,86.58,308168.0,78.8155,78.8519,78.6972,78.7791,308168.0
2022-12-14 15:25:00,86.57,86.62,86.15,86.15,297081.0,78.77,78.8155,78.3878,78.3878,297081.0
2022-12-14 15:30:00,86.15,86.24,85.93,86.01,402756.0,78.3878,78.4697,78.1876,78.2604,402756.0
2022-12-14 15:35:00,86.02,86.06,85.81,85.98,441149.0,78.2695,78.3059,78.0784,78.2331,441149.0
2022-12-14 15:40:00,85.97,86.07,85.87,86.07,304288.0,78.224,78.315,78.133,78.315,304288.0
2022-12-14 15:45:00,86.06,86.22,85.93,86.11,379795.0,78.3059,78.4515,78.1876,78.3514,379795.0
2022-12-14 15:50:00,86.11,86.29,86.06,86.13,516859.0,78.3514,78.5152,78.3059,78.3696,516859.0
2022-12-14 15:55:00,86.13,86.13,85.88,85.9,844245.0,78.3696,78.3696,78.1421,78.1603,844245.0
2022-12-15 09:30:00,85.04,85.33,84.81,85.17,622486.0,77.3778,77.6417,77.1685,77.4961,622486.0
2022-12-15 09:35:00,85.17,85.53,85.14,85.52,390516.0,77.4961,77.8237,77.4688,77.8146,390516.0
2022-12-15 09:40:00,85.53,85.55,85.28,85.33,260548.0,77.8237,77.8419,77.5962,77.6417,260548.0
2022-12-15 09:45:00,85.33,85.54,85.21,85.34,208461.0,77.6417,77.8328,77.5325,77.6508,208461.0
2022-12-15 09:50:00,85.34,85.51,85.18,85.41,225322.0,77.6508,77.8055,77.5052,77.7145,225322.0
2022-12-15 09:55:00,85.42,85.42,84.89,84.92,197753.0,77.7236,77.7236,77.2413,77.2686,197753.0
2022-12-15 10:00:00,84.91,85.1,84.8,84.84,183723.0,77.2595,77.4324,77.1594,77.1958,183723.0
2022-12-15 10:05:00,84.84,84.98,84.8,84.87,216387.0,77.1958,77.3232,77.1594,77.2231,216387.0
2022-12-15 10:10:00,84.87,85.03,84.69,84.69,228919.0,77.2231,77.3687,77.0594,77.0594,228919.0
2022-12-15 10:15:00,84.68,85.0,84.55,84.98,236664.0,77.0503,77.3414,76.932,77.3232,236664.0
2022-12-15 10:20:00,84.97,85.03,84.66,84.81,130718.0,77.3141,77.3687,77.0321,77.1685,130718.0
2022-12-15 10:25:00,84.81,84.89,84.77,84.88,91849.0,77.1685,77.2413,77.1321,77.2322,91849.0
2022-12-15 10:30:00,84.88,84.91,84.71,84.85,184534.0,77.2322,77.2595,77.0775,77.2049,184534.0
2022-12-15 10:35:00,84.86,85.25,84.85,85.17,495976.0,77.214,77.5689,77.2049,77.4961,495976.0
2022-12-15 10:40:00,85.17,85.41,85.11,85.31,206001.0,77.4961,77.7145,77.4415,77.6235,206001.0
2022-12-15 10:45:00,85.31,85.36,84.93,84.98,159990.0,77.6235,77.669,77.2777,77.3232,159990.0
2022-12-15 10:50:00,84.98,85.03,84.84,84.92,185340.0,77.3232,77.3687,77.1958,77.2686,185340.0
2022-12-15 10:55:00,84.92,85.0,84.79,84.98,129677.0,77.2686,77.3414,77.1503,77.3232,129677.0
2022-12-15 11:00:00,84.99,85.17,84.99,85.11,139478.0,77.3323,77.4961,77.3323,77.4415,139478.0
2022-12-15 11:05:00,85.11,85.16,84.77,84.86,167370.0,77.4415,77.487,77.1321,77.214,167370.0
2022-12-15 11:10:00,84.86,84.9,84.54,84.56,237596.0,77.214,77.2504,76.9229,76.9411,237596.0
2022-12-15 11:15:00,84.55,84.72,84.51,84.66,189877.0,76.932,77.0866,76.8956,77.0321,189877.0
2022-12-15 11:20:00,84.65,84.68,84.48,84.56,134736.0,77.023,77.0503,76.8683,76.9411,134736.0
2022-12-15 11:25:00,84.56,84.56,84.25,84.29,234583.0,76.9411,76.9411,76.659,76.6954,234583.0
2022-12-15 11:30:00,84.27,84.33,84.16,84.2,182031.0,76.6772,76.7318,76.5771,76.6135,182031.0
2022-12-15 11:35:00,84.19,84.24,84.08,84.15,167965.0,76.6044,76.6499,76.5043,76.568,167965.0
2022-12-15 11:40:00,84.15,84.17,83.96,84.0,275838.0,76.568,76.5862,76.3951,76.4315,275838.0
2022-12-15 11:45:00,84.01,84.11,83.98,84.07,177235.0,76.4406,76.5316,76.4133,76.4952,177235.0
2022-12-15 11:50:00,84.08,84.23,84.05,84.14,214361.0,76.5043,76.6408,76.477,76.5589,214361.0
2022-12-15 11:55:00,84.13,84.33,84.12,84.28,175779.0,76.5498,76.7318,76.5407,76.6863,175779.0
2022-12-15 12:00:00,84.28,84.4,84.24,84.4,210460.0,76.6863,76.7955,76.6499,76.7955,210460.0
2022-12-15 12:05:00,84.4,84.56,84.4,84.56,143425.0,76.7955,76.9411,76.7955,76.9411,143425.0
2022-12-15 12:10:00,84.56,84.63,84.46,84.62,102072.0,76.9411,77.0048,76.8501,76.9957,102072.0
2022-12-15 12:15:00,84.61,84.79,84.57,84.72,125408.0,76.9866,77.1503,76.9502,77.0866,125408.0
2022-12-15 12:20:00,84.72,84.72,84.6,84.65,261470.0,77.0866,77.0866,76.9775,77.023,261470.0
2022-12-15 12:25:00,84.65,84.85,84.64,84.78,310004.0,77.023,77.2049,77.0139,77.1412,310004.0
2022-12-15 12:30:00,84.78,84.87,84.74,84.81,281386.0,77.1412,77.2231,77.1048,77.1685,281386.0
2022-12-15 12:35:00,84.81,84.89,84.73,84.77,120011.0,77.1685,77.2413,77.0957,77.1321,120011.0
2022-12-15 12:40:00,84.76,84.9,84.75,84.78,263347.0,77.123,77.2504,77.1139,77.1412,263347.0
2022-12-15 12:45:00,84.78,84.82,84.63,84.73,170482.0,77.1412,77.1776,77.0048,77.0957,170482.0
2022-12-15 12:50:00,84.73,84.88,84.73,84.85,546723.0,77.0957,77.2322,77.0957,77.2049,546723.0
2022-12-15 12:55:00,84.86,85.07,84.82,85.02,399178.0,77.214,77.4051,77.1776,77.3596,399178.0
2022-12-15 13:00:00,85.02,85.1,84.87,84.91,149360.0,77.3596,77.4324,77.2231,77.2595,149360.0
2022-12-15 13:05:00,84.91,84.97,84.85,84.92,94288.0,77.2595,77.3141,77.2049,77.2686,94288.0
2022-12-15 13:10:00,84.92,85.08,84.91,84.99,139265.0,77.2686,77.4142,77.2595,77.3323,139265.0
2022-12-15 13:15:00,84.99,85.03,84.79,84.8,177416.0,77.3323,77.3687,77.1503,77.1594,177416.0
2022-12-15 13:20:00,84.79,84.88,84.78,84.82,102524.0,77.1503,77.2322,77.1412,77.1776,102524.0
2022-12-15 13:25:00,84.81,84.98,84.79,84.94,114392.0,77.1685,77.3232,77.1503,77.2868,114392.0
2022-12-15 13:30:00,84.93,85.01,84.89,84.98,90695.0,77.2777,77.3505,77.2413,77.3232,90695.0
2022-12-15 13:35:00,84.98,85.02,84.92,85.0,103587.0,77.3232,77.3596,77.2686,77.3414,103587.0
2022-12-15 13:40:00,85.0,85.07,84.98,85.02,329941.0,77.3414,77.4051,77.3232,77.3596,329941.0
2022-12-15 13:45:00,85.02,85.04,84.89,84.9,97578.0,77.3596,77.3778,77.2413,77.2504,97578.0
2022-12-15 13:50:00,84.89,85.0,84.88,84.96,101967.0,77.2413,77.3414,77.2322,77.305,101967.0
2022-12-15 13:55:00,84.96,85.06,84.95,85.05,140586.0,77.305,77.396,77.2959,77.3869,140586.0
2022-12-15 14:00:00,85.04,85.09,84.97,85.0,103789.0,77.3778,77.4233,77.3141,77.3414,103789.0
2022-12-15 14:05:00,84.99,84.99,84.83,84.86,140847.0,77.3323,77.3323,77.1867,77.214,140847.0
2022-12-15 14:10:00,84.86,85.05,84.86,85.03,97933.0,77.214,77.3869,77.214,77.3687,97933.0
2022-12-15 14:15:00,85.03,85.04,84.93,85.01,118020.0,77.3687,77.3778,77.2777,77.3505,118020.0
2022-12-15 14:20:00,85.01,85.07,84.97,84.99,88356.0,77.3505,77.4051,77.3141,77.3323,88356.0
2022-12-15 14:25:00,84.99,85.02,84.91,84.95,158975.0,77.3323,77.3596,77.2595,77.2959,158975.0
2022-12-15 14:30:00,84.96,85.04,84.92,85.01,193173.0,77.305,77.3778,77.2686,77.3505,193173.0
2022-12-15 14:35:00,85.0,85.17,84.99,85.16,147629.0,77.3414,77.4961,77.3323,77.487,147629.0
2022-12-15 14:40:00,85.16,85.3,85.14,85.29,187663.0,77.487,77.6144,77.4688,77.6053,187663.0
2022-12-15 14:45:00,85.29,85.31,85.06,85.11,157689.0,77.6053,77.6235,77.396,77.4415,157689.0
2022-12-15 14:50:00,85.11,85.2,85.02,85.19,100205.0,77.4415,77.5234,77.3596,77.5143,100205.0
2022-12-15 14:55:00,85.18,85.35,85.16,85.33,146592.0,77.5052,77.6599,77.487,77.6417,146592.0
2022-12-15 15:00:00,85.34,85.39,85.29,85.34,201750.0,77.6508,77.6963,77.6053,77.6508,201750.0
2022-12-15 15:05:00,85.34,85.47,85.27,85.47,130973.0,77.6508,77.7691,77.5871,77.7691,130973.0
2022-12-15 15:10:00,85.47,85.48,85.29,85.3,238338.0,77.7691,77.7782,77.6053,77.6144,238338.0
2022-12-15 15:15:00,85.3,85.36,85.22,85.25,357495.0,77.6144,77.669,77.5416,77.5689,357495.0
2022-12-15 15:20:00,85.25,85.39,85.22,85.29,151192.0,77.5689,77.6963,77.5416,77.6053,151192.0
2022-12-15 15:25:00,85.29,85.43,85.28,85.41,196629.0,77.6053,77.7327,77.5962,77.7145,196629.0
2022-12-15 15:30:00,85.41,85.61,85.39,85.51,255165.0,77.7145,77.8965,77.6963,77.8055,255165.0
2022-12-15 15:35:00,85.51,85.52,85.4,85.49,228206.0,77.8055,77.8146,77.7054,77.7873,228206.0
2022-12-15 15:40:00,85.5,85.54,85.43,85.45,271923.0,77.7964,77.8328,77.7327,77.7509,271923.0
2022-12-15 15:45:00,85.45,85.5,85.34,85.36,478011.0,77.7509,77.7964,77.6508,77.669,478011.0
2022-12-15 15:50:00,85.35,85.43,85.26,85.35,570589.0,77.6599,77.7327,77.578,77.6599,570589.0
2022-12-15 15:55:00,85.36,85.47,85.27,85.46,837250.0,77.669,77.7691,77.5871,77.76,837250.0
2022-12-16 09:30:00,83.7,84.46,83.67,84.03,778617.0,76.1586,76.8501,76.1313,76.4588,778617.0
2022-12-16 09:35:00,84.02,84.06,83.31,83.41,1000226.0,76.4497,76.4861,75.8037,75.8947,1000226.0
2022-12-16 09:40:00,83.41,83.81,83.24,83.52,577594.0,75.8947,76.2586,75.74,75.9948,577594.0
2022-12-16 09:45:00,83.53,83.89,83.51,83.74,441924.0,76.0039,76.3314,75.9857,76.1949,441924.0
2022-12-16 09:50:00,83.76,83.82,83.52,83.79,251447.0,76.2131,76.2677,75.9948,76.2404,251447.0
2022-12-16 09:55:00,83.8,84.11,83.69,83.95,280630.0,76.2495,76.5316,76.1495,76.386,280630.0
2022-12-16 10:00:00,83.94,83.96,83.72,83.94,358474.0,76.3769,76.3951,76.1767,76.3769,358474.0
2022-12-16 10:05:00,83.94,84.12,83.75,83.77,507847.0,76.3769,76.5407,76.204,76.2222,507847.0
2022-12-16 10:10:00,83.76,83.83,83.55,83.63,438942.0,76.2131,76.2768,76.0221,76.0949,438942.0
2022-12-16 10:15:00,83.63,83.75,83.53,83.72,189803.0,76.0949,76.204,76.0039,76.1767,189803.0
2022-12-16 10:20:00,83.72,83.77,83.44,83.54,447245.0,76.1767,76.2222,75.922,76.013,447245.0
2022-12-16 10:25:00,83.55,83.57,83.42,83.42,249874.0,76.0221,76.0403,75.9038,75.9038,249874.0
2022-12-16 10:30:00,83.43,83.65,83.32,83.44,324458.0,75.9129,76.1131,75.8128,75.922,324458.0
2022-12-16 10:35:00,83.45,83.55,83.27,83.46,349788.0,75.9311,76.0221,75.7673,75.9402,349788.0
2022-12-16 10:40:00,83.46,83.7,83.44,83.7,196000.0,75.9402,76.1586,75.922,76.1586,196000.0
2022-12-16 10:45:00,83.69,83.76,83.53,83.55,256243.0,76.1495,76.2131,76.0039,76.0221,256243.0
2022-12-16 10:50:00,83.55,83.57,83.37,83.41,204028.0,76.0221,76.0403,75.8583,75.8947,204028.0
2022-12-16 10:55:00,83.41,83.41,83.21,83.36,530007.0,75.8947,75.8947,75.7127,75.8492,530007.0
2022-12-16 11:00:00,83.39,83.6,83.38,83.57,228951.0,75.8765,76.0676,75.8674,76.0403,228951.0
2022-12-16 11:05:00,83.59,83.73,83.57,83.64,210464.0,76.0585,76.1858,76.0403,76.104,210464.0
2022-12-16 11:10:00,83.64,83.76,83.41,83.74,352297.0,76.104,76.2131,75.8947,76.1949,352297.0
2022-12-16 11:15:00,83.73,83.77,83.56,83.61,154412.0,76.1858,76.2222,76.0312,76.0767,154412.0
2022-12-16 11:20:00,83.6,83.75,83.57,83.59,143494.0,76.0676,76.204,76.0403,76.0585,143494.0
2022-12-16 11:25:00,83.59,83.76,83.59,83.68,193107.0,76.0585,76.2131,76.0585,76.1404,193107.0
2022-12-16 11:30:00,83.69,83.9,83.68,83.79,225621.0,76.1495,76.3405,76.1404,76.2404,225621.0
2022-12-16 11:35:00,83.79,83.84,83.66,83.79,142415.0,76.2404,76.2859,76.1222,76.2404,142415.0
2022-12-16 11:40:00,83.78,83.79,83.66,83.7,126175.0,76.2313,76.2404,76.1222,76.1586,126175.0
2022-12-16 11:45:00,83.7,83.83,83.62,83.64,145662.0,76.1586,76.2768,76.0858,76.104,145662.0
2022-12-16 11:50:00,83.63,83.66,83.46,83.5,194169.0,76.0949,76.1222,75.9402,75.9766,194169.0
2022-12-16 11:55:00,83.5,83.57,83.47,83.51,123496.0,75.9766,76.0403,75.9493,75.9857,123496.0
2022-12-16 12:00:00,83.51,84.19,83.51,84.02,1976218.0,75.9857,76.6044,75.9857,76.4497,1976218.0
2022-12-16 12:05:00,84.02,84.04,83.81,83.83,201535.0,76.4497,76.4679,76.2586,76.2768,201535.0
2022-12-16 12:10:00,83.83,83.84,83.6,83.63,297005.0,76.2768,76.2859,76.0676,76.0949,297005.0
2022-12-16 12:15:00,83.62,83.73,83.57,83.72,165181.0,76.0858,76.1858,76.0403,76.1767,165181.0
2022-12-16 12:20:00,83.72,83.78,83.55,83.66,273713.0,76.1767,76.2313,76.0221,76.1222,273713.0
2022-12-16 12:25:00,83.66,83.66,83.51,83.59,90969.0,76.1222,76.1222,75.9857,76.0585,90969.0
2022-12-16 12:30:00,83.59,83.77,83.59,83.77,189972.0,76.0585,76.2222,76.0585,76.2222,189972.0
2022-12-16 12:35:00,83.76,83.77,83.67,83.68,176351.0,76.2131,76.2222,76.1313,76.1404,176351.0
2022-12-16 12:40:00,83.68,83.73,83.62,83.63,185139.0,76.1404,76.1858,76.0858,76.0949,185139.0
2022-12-16 12:45:00,83.63,83.79,83.58,83.76,166796.0,76.0949,76.2404,76.0494,76.2131,166796.0
2022-12-16 12:50:00,83.76,83.77,83.57,83.58,165291.0,76.2131,76.2222,76.0403,76.0494,165291.0
2022-12-16 12:55:00,83.57,83.58,83.4,83.42,222491.0,76.0403,76.0494,75.8856,75.9038,222491.0
2022-12-16 13:00:00,83.42,83.57,83.41,83.49,137840.0,75.9038,76.0403,75.8947,75.9675,137840.0
2022-12-16 13:05:00,83.49,83.58,83.39,83.55,181434.0,75.9675,76.0494,75.8765,76.0221,181434.0
2022-12-16 13:10:00,83.55,83.64,83.52,83.56,119724.0,76.0221,76.104,75.9948,76.0312,119724.0
2022-12-16 13:15:00,83.56,83.58,83.45,83.47,133630.0,76.0312,76.0494,75.9311,75.9493,133630.0
2022-12-16 13:20:00,83.47,83.48,83.38,83.43,73603.0,75.9493,75.9584,75.8674,75.9129,73603.0
2022-12-16 13:25:00,83.44,83.6,83.43,83.57,165834.0,75.922,76.0676,75.9129,76.0403,165834.0
2022-12-16 13:30:00,83.57,83.72,83.54,83.63,231591.0,76.0403,76.1767,76.013,76.0949,231591.0
2022-12-16 13:35:00,83.63,83.65,83.53,83.54,186938.0,76.0949,76.1131,76.0039,76.013,186938.0
2022-12-16 13:40:00,83.54,83.58,83.42,83.42,214154.0,76.013,76.0494,75.9038,75.9038,214154.0
2022-12-16 13:45:00,83.42,83.52,83.41,83.5,201993.0,75.9038,75.9948,75.8947,75.9766,201993.0
2022-12-16 13:50:00,83.49,83.56,83.41,83.56,106210.0,75.9675,76.0312,75.8947,76.0312,106210.0
2022-12-16 13:55:00,83.56,83.66,83.56,83.66,95585.0,76.0312,76.1222,76.0312,76.1222,95585.0
2022-12-16 14:00:00,83.66,83.71,83.58,83.61,81243.0,76.1222,76.1676,76.0494,76.0767,81243.0
2022-12-16 14:05:00,83.62,83.76,83.59,83.68,98024.0,76.0858,76.2131,76.0585,76.1404,98024.0
2022-12-16 14:10:00,83.69,83.86,83.68,83.84,72464.0,76.1495,76.3041,76.1404,76.2859,72464.0
2022-12-16 14:15:00,83.84,83.98,83.83,83.95,84805.0,76.2859,76.4133,76.2768,76.386,84805.0
2022-12-16 14:20:00,83.94,83.95,83.79,83.87,126644.0,76.3769,76.386,76.2404,76.3132,126644.0
2022-12-16 14:25:00,83.87,84.02,83.86,83.99,111023.0,76.3132,76.4497,76.3041,76.4224,111023.0
2022-12-16 14:30:00,84.0,84.06,83.9,83.91,87279.0,76.4315,76.4861,76.3405,76.3496,87279.0
2022-12-16 14:35:00,83.91,84.0,83.88,83.94,124133.0,76.3496,76.4315,76.3223,76.3769,124133.0
2022-12-16 14:40:00,83.93,84.07,83.92,84.06,131881.0,76.3678,76.4952,76.3587,76.4861,131881.0
2022-12-16 14:45:00,84.06,84.1,83.98,84.09,284793.0,76.4861,76.5225,76.4133,76.5134,284793.0
2022-12-16 14:50:00,84.09,84.27,84.07,84.26,151907.0,76.5134,76.6772,76.4952,76.6681,151907.0
2022-12-16 14:55:00,84.27,84.37,84.22,84.29,395962.0,76.6772,76.7682,76.6317,76.6954,395962.0
2022-12-16 15:00:00,84.28,84.28,84.1,84.15,187154.0,76.6863,76.6863,76.5225,76.568,187154.0
2022-12-16 15:05:00,84.14,84.16,84.08,84.14,239964.0,76.5589,76.5771,76.5043,76.5589,239964.0
2022-12-16 15:10:00,84.13,84.35,84.11,84.33,284908.0,76.5498,76.75,76.5316,76.7318,284908.0
2022-12-16 15:15:00,84.34,84.48,84.32,84.37,226010.0,76.7409,76.8683,76.7227,76.7682,226010.0
2022-12-16 15:20:00,84.37,84.58,84.35,84.46,279899.0,76.7682,76.9593,76.75,76.8501,279899.0
2022-12-16 15:25:00,84.46,84.51,84.36,84.48,277347.0,76.8501,76.8956,76.7591,76.8683,277347.0
2022-12-16 15:30:00,84.48,84.66,84.48,84.65,363024.0,76.8683,77.0321,76.8683,77.023,363024.0
2022-12-16 15:35:00,84.65,84.69,84.56,84.65,460229.0,77.023,77.0594,76.9411,77.023,460229.0
2022-12-16 15:40:00,84.65,84.72,84.54,84.55,536282.0,77.023,77.0866,76.9229,76.932,536282.0
2022-12-16 15:45:00,84.54,84.72,84.5,84.61,515540.0,76.9229,77.0866,76.8865,76.9866,515540.0
2022-12-16 15:50:00,84.62,84.76,84.41,84.62,750865.0,76.9957,77.123,76.8046,76.9957,750865.0
2022-12-16 15:55:00,84.62,84.7,84.31,84.36,1637989.0,76.9957,77.0684,76.7136,76.7591,1637989.0
2022-12-19 09:30:00,84.38,84.65,84.11,84.16,709682.0,77.5678,77.816,77.3196,77.3656,709682.0
2022-12-19 09:35:00,84.18,84.38,84.06,84.11,583623.0,77.3839,77.5678,77.2736,77.3196,583623.0
2022-12-19 09:40:00,84.11,84.12,83.77,83.92,302969.0,77.3196,77.3288,77.007,77.1449,302969.0
2022-12-19 09:45:00,83.92,84.05,83.63,83.86,273298.0,77.1449,77.2644,76.8783,77.0898,273298.0
2022-12-19 09:50:00,83.86,83.99,83.64,83.64,305306.0,77.0898,77.2093,76.8875,76.8875,305306.0
2022-12-19 09:55:00,83.63,83.83,83.53,83.83,198808.0,76.8783,77.0622,76.7864,77.0622,198808.0
2022-12-19 10:00:00,83.83,84.17,83.68,84.15,255945.0,77.0622,77.3747,76.9243,77.3564,255945.0
2022-12-19 10:05:00,84.15,84.18,83.99,84.12,113287.0,77.3564,77.3839,77.2093,77.3288,113287.0
2022-12-19 10:10:00,84.11,84.17,84.03,84.08,128114.0,77.3196,77.3747,77.2461,77.292,128114.0
2022-12-19 10:15:00,84.07,84.19,83.99,84.14,160781.0,77.2828,77.3931,77.2093,77.3472,160781.0
2022-12-19 10:20:00,84.15,84.16,84.03,84.15,133546.0,77.3564,77.3656,77.2461,77.3564,133546.0
2022-12-19 10:25:00,84.15,84.2,83.84,83.93,253748.0,77.3564,77.4023,77.0714,77.1541,253748.0
2022-12-19 10:30:00,83.93,83.93,83.67,83.76,178908.0,77.1541,77.1541,76.9151,76.9979,178908.0
2022-12-19 10:35:00,83.76,83.8,83.48,83.52,209881.0,76.9979,77.0346,76.7405,76.7772,209881.0
2022-12-19 10:40:00,83.52,83.75,83.49,83.62,586263.0,76.7772,76.9887,76.7496,76.8692,586263.0
2022-12-19 10:45:00,83.62,83.76,83.61,83.66,197431.0,76.8692,76.9979,76.86,76.9059,197431.0
2022-12-19 10:50:00,83.66,83.69,83.53,83.63,566816.0,76.9059,76.9335,76.7864,76.8783,566816.0
2022-12-19 10:55:00,83.63,83.63,83.47,83.59,573880.0,76.8783,76.8783,76.7313,76.8416,573880.0
2022-12-19 11:00:00,83.6,83.74,83.6,83.72,317730.0,76.8508,76.9795,76.8508,76.9611,317730.0
2022-12-19 11:05:00,83.72,83.79,83.64,83.68,145622.0,76.9611,77.0254,76.8875,76.9243,145622.0
2022-12-19 11:10:00,83.69,83.84,83.64,83.8,100620.0,76.9335,77.0714,76.8875,77.0346,100620.0
2022-12-19 11:15:00,83.81,83.84,83.74,83.82,98007.0,77.0438,77.0714,76.9795,77.053,98007.0
2022-12-19 11:20:00,83.83,84.08,83.78,84.08,139879.0,77.0622,77.292,77.0162,77.292,139879.0
2022-12-19 11:25:00,84.08,84.1,84.01,84.05,170997.0,77.292,77.3104,77.2277,77.2644,170997.0
2022-12-19 11:30:00,84.06,84.15,83.98,84.04,244699.0,77.2736,77.3564,77.2001,77.2552,244699.0
2022-12-19 11:35:00,84.03,84.06,83.89,83.91,146038.0,77.2461,77.2736,77.1174,77.1357,146038.0
2022-12-19 11:40:00,83.9,84.07,83.8,84.05,128242.0,77.1265,77.2828,77.0346,77.2644,128242.0
2022-12-19 11:45:00,84.05,84.12,84.03,84.06,172136.0,77.2644,77.3288,77.2461,77.2736,172136.0
2022-12-19 11:50:00,84.06,84.07,83.96,83.98,145712.0,77.2736,77.2828,77.1817,77.2001,145712.0
2022-12-19 11:55:00,83.97,84.03,83.95,84.01,139251.0,77.1909,77.2461,77.1725,77.2277,139251.0
2022-12-19 12:00:00,84.0,84.09,83.97,84.01,133345.0,77.2185,77.3012,77.1909,77.2277,133345.0
2022-12-19 12:05:00,84.01,84.01,83.87,83.94,114551.0,77.2277,77.2277,77.099,77.1633,114551.0
2022-12-19 12:10:00,83.94,84.08,83.9,84.08,88130.0,77.1633,77.292,77.1265,77.292,88130.0
2022-12-19 12:15:00,84.07,84.11,83.9,83.92,167089.0,77.2828,77.3196,77.1265,77.1449,167089.0
2022-12-19 12:20:00,83.92,83.99,83.83,83.94,89776.0,77.1449,77.2093,77.0622,77.1633,89776.0
2022-12-19 12:25:00,83.95,83.97,83.87,83.92,115711.0,77.1725,77.1909,77.099,77.1449,115711.0
2022-12-19 12:30:00,83.92,84.1,83.88,83.89,158195.0,77.1449,77.3104,77.1082,77.1174,158195.0
2022-12-19 12:35:00,83.89,84.02,83.89,83.93,122494.0,77.1174,77.2369,77.1174,77.1541,122494.0
2022-12-19 12:40:00,83.94,83.95,83.66,83.68,116809.0,77.1633,77.1725,76.9059,76.9243,116809.0
2022-12-19 12:45:00,83.69,83.71,83.61,83.65,83601.0,76.9335,76.9519,76.86,76.8967,83601.0
2022-12-19 12:50:00,83.64,83.73,83.6,83.7,70452.0,76.8875,76.9703,76.8508,76.9427,70452.0
2022-12-19 12:55:00,83.71,83.78,83.69,83.78,57448.0,76.9519,77.0162,76.9335,77.0162,57448.0
2022-12-19 13:00:00,83.77,83.82,83.68,83.71,75149.0,77.007,77.053,76.9243,76.9519,75149.0
2022-12-19 13:05:00,83.72,83.77,83.66,83.76,109959.0,76.9611,77.007,76.9059,76.9979,109959.0
2022-12-19 13:10:00,83.77,83.84,83.72,83.73,154985.0,77.007,77.0714,76.9611,76.9703,154985.0
2022-12-19 13:15:00,83.73,83.8,83.68,83.8,105047.0,76.9703,77.0346,76.9243,77.0346,105047.0
2022-12-19 13:20:00,83.8,83.84,83.71,83.77,83253.0,77.0346,77.0714,76.9519,77.007,83253.0
2022-12-19 13:25:00,83.78,83.88,83.74,83.75,81791.0,77.0162,77.1082,76.9795,76.9887,81791.0
2022-12-19 13:30:00,83.75,83.76,83.67,83.73,66543.0,76.9887,76.9979,76.9151,76.9703,66543.0
2022-12-19 13:35:00,83.72,83.74,83.66,83.72,53437.0,76.9611,76.9795,76.9059,76.9611,53437.0
2022-12-19 13:40:00,83.73,83.73,83.55,83.6,62061.0,76.9703,76.9703,76.8048,76.8508,62061.0
2022-12-19 13:45:00,83.6,83.71,83.57,83.7,119710.0,76.8508,76.9519,76.8232,76.9427,119710.0
2022-12-19 13:50:00,83.69,83.72,83.66,83.67,63652.0,76.9335,76.9611,76.9059,76.9151,63652.0
2022-12-19 13:55:00,83.68,83.7,83.62,83.67,69272.0,76.9243,76.9427,76.8692,76.9151,69272.0
2022-12-19 14:00:00,83.67,83.71,83.46,83.47,145439.0,76.9151,76.9519,76.7221,76.7313,145439.0
2022-12-19 14:05:00,83.47,83.62,83.46,83.51,115592.0,76.7313,76.8692,76.7221,76.768,115592.0
2022-12-19 14:10:00,83.51,83.53,83.34,83.34,81639.0,76.768,76.7864,76.6118,76.6118,81639.0
2022-12-19 14:15:00,83.34,83.45,83.32,83.39,69953.0,76.6118,76.7129,76.5934,76.6577,69953.0
2022-12-19 14:20:00,83.4,83.44,83.29,83.32,227186.0,76.6669,76.7037,76.5658,76.5934,227186.0
2022-12-19 14:25:00,83.31,83.31,83.06,83.07,157766.0,76.5842,76.5842,76.3544,76.3636,157766.0
2022-12-19 14:30:00,83.07,83.12,83.03,83.12,122507.0,76.3636,76.4095,76.3268,76.4095,122507.0
2022-12-19 14:35:00,83.12,83.14,83.02,83.13,114567.0,76.4095,76.4279,76.3176,76.4187,114567.0
2022-12-19 14:40:00,83.13,83.13,83.02,83.06,161633.0,76.4187,76.4187,76.3176,76.3544,161633.0
2022-12-19 14:45:00,83.06,83.14,82.98,83.04,155436.0,76.3544,76.4279,76.2808,76.336,155436.0
2022-12-19 14:50:00,83.03,83.03,82.91,82.94,285393.0,76.3268,76.3268,76.2165,76.2441,285393.0
2022-12-19 14:55:00,82.94,83.03,82.93,83.01,137609.0,76.2441,76.3268,76.2349,76.3084,137609.0
2022-12-19 15:00:00,83.01,83.01,82.88,83.0,114133.0,76.3084,76.3084,76.1889,76.2992,114133.0
2022-12-19 15:05:00,82.99,83.05,82.93,82.96,105460.0,76.29,76.3452,76.2349,76.2624,105460.0
2022-12-19 15:10:00,82.96,83.07,82.95,82.99,155170.0,76.2624,76.3636,76.2532,76.29,155170.0
2022-12-19 15:15:00,83.0,83.22,82.98,83.22,110126.0,76.2992,76.5014,76.2808,76.5014,110126.0
2022-12-19 15:20:00,83.22,83.24,83.14,83.19,167654.0,76.5014,76.5198,76.4279,76.4739,167654.0
2022-12-19 15:25:00,83.19,83.32,83.19,83.26,181736.0,76.4739,76.5934,76.4739,76.5382,181736.0
2022-12-19 15:30:00,83.26,83.36,83.25,83.34,227548.0,76.5382,76.6301,76.529,76.6118,227548.0
2022-12-19 15:35:00,83.34,83.43,83.32,83.34,199649.0,76.6118,76.6945,76.5934,76.6118,199649.0
2022-12-19 15:40:00,83.34,83.45,83.28,83.44,284778.0,76.6118,76.7129,76.5566,76.7037,284778.0
2022-12-19 15:45:00,83.43,83.56,83.42,83.48,331208.0,76.6945,76.814,76.6853,76.7405,331208.0
2022-12-19 15:50:00,83.48,83.53,83.43,83.48,451619.0,76.7405,76.7864,76.6945,76.7405,451619.0
2022-12-19 15:55:00,83.48,83.6,83.46,83.52,762334.0,76.7405,76.8508,76.7221,76.7772,762334.0
2022-12-20 09:30:00,83.75,83.75,83.42,83.68,395665.0,76.9887,76.9887,76.6853,76.9243,395665.0
2022-12-20 09:35:00,83.69,83.98,83.59,83.97,366221.0,76.9335,77.2001,76.8416,77.1909,366221.0
2022-12-20 09:40:00,83.97,84.19,83.94,84.04,226871.0,77.1909,77.3931,77.1633,77.2552,226871.0
2022-12-20 09:45:00,84.04,84.2,84.0,84.01,232050.0,77.2552,77.4023,77.2185,77.2277,232050.0
2022-12-20 09:50:00,84.0,84.14,83.87,84.14,113874.0,77.2185,77.3472,77.099,77.3472,113874.0
2022-12-20 09:55:00,84.13,84.38,84.1,84.35,216296.0,77.338,77.5678,77.3104,77.5402,216296.0
2022-12-20 10:00:00,84.35,84.51,84.29,84.36,240543.0,77.5402,77.6873,77.4851,77.5494,240543.0
2022-12-20 10:05:00,84.36,84.54,84.36,84.48,293530.0,77.5494,77.7149,77.5494,77.6597,293530.0
2022-12-20 10:10:00,84.5,84.74,84.44,84.73,141548.0,77.6781,77.8987,77.623,77.8895,141548.0
2022-12-20 10:15:00,84.73,84.87,84.7,84.75,178823.0,77.8895,78.0182,77.862,77.9079,178823.0
2022-12-20 10:20:00,84.75,84.92,84.74,84.85,133573.0,77.9079,78.0642,77.8987,77.9999,133573.0
2022-12-20 10:25:00,84.86,84.87,84.67,84.77,139257.0,78.009,78.0182,77.8344,77.9263,139257.0
2022-12-20 10:30:00,84.77,84.87,84.76,84.8,324341.0,77.9263,78.0182,77.9171,77.9539,324341.0
2022-12-20 10:35:00,84.81,85.13,84.81,84.97,242196.0,77.9631,78.2572,77.9631,78.1102,242196.0
2022-12-20 10:40:00,84.97,84.97,84.74,84.79,173684.0,78.1102,78.1102,77.8987,77.9447,173684.0
2022-12-20 10:45:00,84.78,84.94,84.74,84.88,108977.0,77.9355,78.0826,77.8987,78.0274,108977.0
2022-12-20 10:50:00,84.86,84.95,84.82,84.89,67985.0,78.009,78.0918,77.9723,78.0366,67985.0
2022-12-20 10:55:00,84.89,85.08,84.89,85.03,98408.0,78.0366,78.2113,78.0366,78.1653,98408.0
2022-12-20 11:00:00,85.03,85.07,84.77,84.86,123730.0,78.1653,78.2021,77.9263,78.009,123730.0
2022-12-20 11:05:00,84.85,84.87,84.7,84.73,122598.0,77.9999,78.0182,77.862,77.8895,122598.0
2022-12-20 11:10:00,84.73,84.91,84.64,84.88,160748.0,77.8895,78.055,77.8068,78.0274,160748.0
2022-12-20 11:15:00,84.89,84.92,84.64,84.8,108833.0,78.0366,78.0642,77.8068,77.9539,108833.0
2022-12-20 11:20:00,84.79,84.95,84.76,84.87,67858.0,77.9447,78.0918,77.9171,78.0182,67858.0
2022-12-20 11:25:00,84.87,84.87,84.51,84.55,166800.0,78.0182,78.0182,77.6873,77.7241,166800.0
2022-12-20 11:30:00,84.53,84.69,84.5,84.67,116305.0,77.7057,77.8528,77.6781,77.8344,116305.0
2022-12-20 11:35:00,84.67,84.76,84.59,84.6,57351.0,77.8344,77.9171,77.7608,77.77,57351.0
2022-12-20 11:40:00,84.59,84.72,84.53,84.69,191318.0,77.7608,77.8803,77.7057,77.8528,191318.0
2022-12-20 11:45:00,84.7,84.71,84.56,84.6,141801.0,77.862,77.8712,77.7333,77.77,141801.0
2022-12-20 11:50:00,84.6,84.69,84.54,84.66,61934.0,77.77,77.8528,77.7149,77.8252,61934.0
2022-12-20 11:55:00,84.65,84.66,84.51,84.63,56907.0,77.816,77.8252,77.6873,77.7976,56907.0
2022-12-20 12:00:00,84.64,84.72,84.62,84.7,51836.0,77.8068,77.8803,77.7884,77.862,51836.0
2022-12-20 12:05:00,84.7,84.72,84.6,84.64,100881.0,77.862,77.8803,77.77,77.8068,100881.0
2022-12-20 12:10:00,84.64,84.68,84.53,84.56,55925.0,77.8068,77.8436,77.7057,77.7333,55925.0
2022-12-20 12:15:00,84.55,84.67,84.43,84.44,80511.0,77.7241,77.8344,77.6138,77.623,80511.0
2022-12-20 12:20:00,84.45,84.54,84.43,84.47,70261.0,77.6321,77.7149,77.6138,77.6505,70261.0
2022-12-20 12:25:00,84.46,84.46,84.33,84.34,115455.0,77.6413,77.6413,77.5218,77.531,115455.0
2022-12-20 12:30:00,84.34,84.35,84.28,84.3,189652.0,77.531,77.5402,77.4759,77.4943,189652.0
2022-12-20 12:35:00,84.3,84.33,84.13,84.18,139250.0,77.4943,77.5218,77.338,77.3839,139250.0
2022-12-20 12:40:00,84.19,84.41,84.18,84.31,170130.0,77.3931,77.5954,77.3839,77.5034,170130.0
2022-12-20 12:45:00,84.31,84.41,84.28,84.4,130798.0,77.5034,77.5954,77.4759,77.5862,130798.0
2022-12-20 12:50:00,84.4,84.43,84.34,84.41,46290.0,77.5862,77.6138,77.531,77.5954,46290.0
2022-12-20 12:55:00,84.41,84.6,84.4,84.58,75374.0,77.5954,77.77,77.5862,77.7516,75374.0
2022-12-20 13:00:00,84.59,84.7,84.56,84.65,85058.0,77.7608,77.862,77.7333,77.816,85058.0
2022-12-20 13:05:00,84.65,84.74,84.61,84.7,184495.0,77.816,77.8987,77.7792,77.862,184495.0
2022-12-20 13:10:00,84.7,84.79,84.68,84.78,90056.0,77.862,77.9447,77.8436,77.9355,90056.0
2022-12-20 13:15:00,84.79,84.93,84.78,84.92,292399.0,77.9447,78.0734,77.9355,78.0642,292399.0
2022-12-20 13:20:00,84.91,85.07,84.89,85.05,121708.0,78.055,78.2021,78.0366,78.1837,121708.0
2022-12-20 13:25:00,85.06,85.13,85.03,85.12,124788.0,78.1929,78.2572,78.1653,78.2481,124788.0
2022-12-20 13:30:00,85.12,85.23,85.11,85.2,91919.0,78.2481,78.3492,78.2389,78.3216,91919.0
2022-12-20 13:35:00,85.21,85.22,85.13,85.2,97344.0,78.3308,78.34,78.2572,78.3216,97344.0
2022-12-20 13:40:00,85.19,85.27,85.18,85.21,119843.0,78.3124,78.3859,78.3032,78.3308,119843.0
2022-12-20 13:45:00,85.2,85.21,85.06,85.08,101144.0,78.3216,78.3308,78.1929,78.2113,101144.0
2022-12-20 13:50:00,85.09,85.29,85.08,85.17,160507.0,78.2205,78.4043,78.2113,78.294,160507.0
2022-12-20 13:55:00,85.16,85.17,85.07,85.08,202956.0,78.2848,78.294,78.2021,78.2113,202956.0
2022-12-20 14:00:00,85.09,85.12,84.98,85.0,123635.0,78.2205,78.2481,78.1194,78.1377,123635.0
2022-12-20 14:05:00,84.99,85.07,84.94,84.94,82373.0,78.1285,78.2021,78.0826,78.0826,82373.0
2022-12-20 14:10:00,84.94,85.07,84.94,85.01,68845.0,78.0826,78.2021,78.0826,78.1469,68845.0
2022-12-20 14:15:00,85.0,85.01,84.82,84.91,137747.0,78.1377,78.1469,77.9723,78.055,137747.0
2022-12-20 14:20:00,84.9,84.91,84.76,84.78,95655.0,78.0458,78.055,77.9171,77.9355,95655.0
2022-12-20 14:25:00,84.78,84.84,84.72,84.8,110047.0,77.9355,77.9907,77.8803,77.9539,110047.0
2022-12-20 14:30:00,84.8,84.82,84.72,84.76,86515.0,77.9539,77.9723,77.8803,77.9171,86515.0
2022-12-20 14:35:00,84.75,84.83,84.73,84.78,88720.0,77.9079,77.9815,77.8895,77.9355,88720.0
2022-12-20 14:40:00,84.79,84.85,84.77,84.79,110501.0,77.9447,77.9999,77.9263,77.9447,110501.0
2022-12-20 14:45:00,84.79,84.91,84.79,84.87,82683.0,77.9447,78.055,77.9447,78.0182,82683.0
2022-12-20 14:50:00,84.88,84.91,84.8,84.84,102551.0,78.0274,78.055,77.9539,77.9907,102551.0
2022-12-20 14:55:00,84.85,84.86,84.72,84.73,91825.0,77.9999,78.009,77.8803,77.8895,91825.0
2022-12-20 15:00:00,84.73,84.75,84.62,84.69,114618.0,77.8895,77.9079,77.7884,77.8528,114618.0
2022-12-20 15:05:00,84.68,84.71,84.59,84.7,240198.0,77.8436,77.8712,77.7608,77.862,240198.0
2022-12-20 15:10:00,84.7,84.75,84.62,84.69,250596.0,77.862,77.9079,77.7884,77.8528,250596.0
2022-12-20 15:15:00,84.68,84.74,84.64,84.67,229462.0,77.8436,77.8987,77.8068,77.8344,229462.0
2022-12-20 15:20:00,84.68,84.79,84.67,84.7,101927.0,77.8436,77.9447,77.8344,77.862,101927.0
2022-12-20 15:25:00,84.7,84.85,84.69,84.83,124901.0,77.862,77.9999,77.8528,77.9815,124901.0
2022-12-20 15:30:00,84.82,84.93,84.79,84.9,169333.0,77.9723,78.0734,77.9447,78.0458,169333.0
2022-12-20 15:35:00,84.91,85.04,84.86,85.04,185445.0,78.055,78.1745,78.009,78.1745,185445.0
2022-12-20 15:40:00,85.04,85.13,84.99,85.13,223035.0,78.1745,78.2572,78.1285,78.2572,223035.0
2022-12-20 15:45:00,85.13,85.14,85.05,85.12,210501.0,78.2572,78.2664,78.1837,78.2481,210501.0
2022-12-20 15:50:00,85.11,85.11,84.87,84.9,432782.0,78.2389,78.2389,78.0182,78.0458,432782.0
2022-12-20 15:55:00,84.9,84.91,84.75,84.78,656922.0,78.0458,78.055,77.9079,77.9355,656922.0
2022-12-21 09:30:00,86.4,86.51,85.82,85.9,761480.0,79.4247,79.5258,78.8915,78.9651,761480.0
2022-12-21 09:35:00,85.9,85.96,85.73,85.77,439385.0,78.9651,79.0202,78.8088,78.8456,439385.0
2022-12-21 09:40:00,85.77,85.77,85.52,85.67,255288.0,78.8456,78.8456,78.6158,78.7537,255288.0
2022-12-21 09:45:00,85.67,85.69,85.28,85.3,267872.0,78.7537,78.772,78.3951,78.4135,267872.0
2022-12-21 09:50:00,85.31,85.45,85.21,85.33,224877.0,78.4227,78.5514,78.3308,78.4411,224877.0
2022-12-21 09:55:00,85.34,85.48,85.26,85.3,178204.0,78.4503,78.579,78.3768,78.4135,178204.0
2022-12-21 10:00:00,85.31,85.39,85.24,85.32,229362.0,78.4227,78.4963,78.3584,78.4319,229362.0
2022-12-21 10:05:00,85.31,85.63,85.31,85.57,218244.0,78.4227,78.7169,78.4227,78.6617,218244.0
2022-12-21 10:10:00,85.58,85.66,85.48,85.53,229574.0,78.6709,78.7445,78.579,78.625,229574.0
2022-12-21 10:15:00,85.52,85.59,85.48,85.52,213606.0,78.6158,78.6801,78.579,78.6158,213606.0
2022-12-21 10:20:00,85.51,85.78,85.46,85.73,256183.0,78.6066,78.8548,78.5606,78.8088,256183.0
2022-12-21 10:25:00,85.73,85.81,85.66,85.81,62039.0,78.8088,78.8823,78.7445,78.8823,62039.0
2022-12-21 10:30:00,85.82,86.14,85.82,86.02,381035.0,78.8915,79.1857,78.8915,79.0754,381035.0
2022-12-21 10:35:00,86.03,86.3,86.01,86.3,200336.0,79.0846,79.3328,79.0662,79.3328,200336.0
2022-12-21 10:40:00,86.3,86.51,86.23,86.25,461105.0,79.3328,79.5258,79.2684,79.2868,461105.0
2022-12-21 10:45:00,86.25,86.29,86.14,86.24,173576.0,79.2868,79.3236,79.1857,79.2776,173576.0
2022-12-21 10:50:00,86.24,86.33,86.17,86.29,178426.0,79.2776,79.3604,79.2133,79.3236,178426.0
2022-12-21 10:55:00,86.28,86.32,86.14,86.16,206313.0,79.3144,79.3512,79.1857,79.2041,206313.0
2022-12-21 11:00:00,86.15,86.32,86.15,86.29,98095.0,79.1949,79.3512,79.1949,79.3236,98095.0
2022-12-21 11:05:00,86.29,86.29,86.01,86.14,144456.0,79.3236,79.3236,79.0662,79.1857,144456.0
2022-12-21 11:10:00,86.14,86.27,86.07,86.13,77947.0,79.1857,79.3052,79.1214,79.1765,77947.0
2022-12-21 11:15:00,86.13,86.17,86.03,86.05,88290.0,79.1765,79.2133,79.0846,79.103,88290.0
2022-12-21 11:20:00,86.04,86.11,85.92,86.1,103456.0,79.0938,79.1581,78.9835,79.1489,103456.0
2022-12-21 11:25:00,86.11,86.11,85.96,85.98,96824.0,79.1581,79.1581,79.0202,79.0386,96824.0
2022-12-21 11:30:00,85.98,86.05,85.89,85.95,195008.0,79.0386,79.103,78.9559,79.011,195008.0
2022-12-21 11:35:00,85.95,85.95,85.85,85.89,210065.0,79.011,79.011,78.9191,78.9559,210065.0
2022-12-21 11:40:00,85.89,85.99,85.81,85.99,94467.0,78.9559,79.0478,78.8823,79.0478,94467.0
2022-12-21 11:45:00,85.99,86.13,85.98,86.13,125736.0,79.0478,79.1765,79.0386,79.1765,125736.0
2022-12-21 11:50:00,86.13,86.15,86.01,86.06,92021.0,79.1765,79.1949,79.0662,79.1122,92021.0
2022-12-21 11:55:00,86.06,86.1,85.99,86.09,103801.0,79.1122,79.1489,79.0478,79.1397,103801.0
2022-12-21 12:00:00,86.1,86.13,85.95,86.07,111509.0,79.1489,79.1765,79.011,79.1214,111509.0
2022-12-21 12:05:00,86.06,86.17,86.05,86.07,85900.0,79.1122,79.2133,79.103,79.1214,85900.0
2022-12-21 12:10:00,86.08,86.21,86.08,86.19,96345.0,79.1306,79.2501,79.1306,79.2317,96345.0
2022-12-21 12:15:00,86.2,86.23,86.12,86.12,96968.0,79.2409,79.2684,79.1673,79.1673,96968.0
2022-12-21 12:20:00,86.13,86.15,86.1,86.11,62828.0,79.1765,79.1949,79.1489,79.1581,62828.0
2022-12-21 12:25:00,86.12,86.13,85.99,86.09,96841.0,79.1673,79.1765,79.0478,79.1397,96841.0
2022-12-21 12:30:00,86.09,86.28,86.09,86.28,88376.0,79.1397,79.3144,79.1397,79.3144,88376.0
2022-12-21 12:35:00,86.28,86.37,86.27,86.37,130241.0,79.3144,79.3971,79.3052,79.3971,130241.0
2022-12-21 12:40:00,86.36,86.38,86.32,86.33,140627.0,79.3879,79.4063,79.3512,79.3604,140627.0
2022-12-21 12:45:00,86.33,86.34,86.17,86.25,254264.0,79.3604,79.3696,79.2133,79.2868,254264.0
2022-12-21 12:50:00,86.24,86.3,86.2,86.26,86541.0,79.2776,79.3328,79.2409,79.296,86541.0
2022-12-21 12:55:00,86.26,86.32,86.2,86.31,131392.0,79.296,79.3512,79.2409,79.342,131392.0
2022-12-21 13:00:00,86.32,86.36,86.23,86.25,89198.0,79.3512,79.3879,79.2684,79.2868,89198.0
2022-12-21 13:05:00,86.24,86.35,86.18,86.33,93195.0,79.2776,79.3788,79.2225,79.3604,93195.0
2022-12-21 13:10:00,86.34,86.4,86.29,86.32,110276.0,79.3696,79.4247,79.3236,79.3512,110276.0
2022-12-21 13:15:00,86.32,86.43,86.31,86.42,98886.0,79.3512,79.4523,79.342,79.4431,98886.0
2022-12-21 13:20:00,86.42,86.42,86.25,86.33,92689.0,79.4431,79.4431,79.2868,79.3604,92689.0
2022-12-21 13:25:00,86.32,86.34,86.19,86.2,90351.0,79.3512,79.3696,79.2317,79.2409,90351.0
2022-12-21 13:30:00,86.2,86.22,86.16,86.19,85230.0,79.2409,79.2592,79.2041,79.2317,85230.0
2022-12-21 13:35:00,86.19,86.29,86.18,86.2,80648.0,79.2317,79.3236,79.2225,79.2409,80648.0
2022-12-21 13:40:00,86.2,86.27,86.18,86.24,147009.0,79.2409,79.3052,79.2225,79.2776,147009.0
2022-12-21 13:45:00,86.24,86.4,86.22,86.36,112293.0,79.2776,79.4247,79.2592,79.3879,112293.0
2022-12-21 13:50:00,86.36,86.49,86.35,86.47,127004.0,79.3879,79.5075,79.3788,79.4891,127004.0
2022-12-21 13:55:00,86.47,86.59,86.46,86.52,127221.0,79.4891,79.5994,79.4799,79.535,127221.0
2022-12-21 14:00:00,86.53,86.67,86.5,86.66,261271.0,79.5442,79.6729,79.5166,79.6637,261271.0
2022-12-21 14:05:00,86.67,86.75,86.64,86.64,315037.0,79.6729,79.7465,79.6453,79.6453,315037.0
2022-12-21 14:10:00,86.65,86.66,86.56,86.64,176703.0,79.6545,79.6637,79.5718,79.6453,176703.0
2022-12-21 14:15:00,86.63,86.7,86.61,86.65,168320.0,79.6361,79.7005,79.6178,79.6545,168320.0
2022-12-21 14:20:00,86.66,86.67,86.5,86.51,130609.0,79.6637,79.6729,79.5166,79.5258,130609.0
2022-12-21 14:25:00,86.51,86.58,86.46,86.48,181144.0,79.5258,79.5902,79.4799,79.4983,181144.0
2022-12-21 14:30:00,86.47,86.54,86.42,86.53,132433.0,79.4891,79.5534,79.4431,79.5442,132433.0
2022-12-21 14:35:00,86.53,86.55,86.43,86.5,235012.0,79.5442,79.5626,79.4523,79.5166,235012.0
2022-12-21 14:40:00,86.5,86.58,86.45,86.56,129642.0,79.5166,79.5902,79.4707,79.5718,129642.0
2022-12-21 14:45:00,86.56,86.59,86.53,86.56,87362.0,79.5718,79.5994,79.5442,79.5718,87362.0
2022-12-21 14:50:00,86.56,86.57,86.45,86.48,214167.0,79.5718,79.581,79.4707,79.4983,214167.0
2022-12-21 14:55:00,86.48,86.56,86.45,86.53,207159.0,79.4983,79.5718,79.4707,79.5442,207159.0
2022-12-21 15:00:00,86.53,86.59,86.5,86.58,66087.0,79.5442,79.5994,79.5166,79.5902,66087.0
2022-12-21 15:05:00,86.58,86.58,86.39,86.43,108261.0,79.5902,79.5902,79.4155,79.4523,108261.0
2022-12-21 15:10:00,86.43,86.52,86.41,86.51,160420.0,79.4523,79.535,79.4339,79.5258,160420.0
2022-12-21 15:15:00,86.52,86.53,86.39,86.42,138677.0,79.535,79.5442,79.4155,79.4431,138677.0
2022-12-21 15:20:00,86.42,86.49,86.4,86.47,106535.0,79.4431,79.5075,79.4247,79.4891,106535.0
2022-12-21 15:25:00,86.45,86.48,86.3,86.31,156837.0,79.4707,79.4983,79.3328,79.342,156837.0
2022-12-21 15:30:00,86.3,86.38,86.25,86.37,259788.0,79.3328,79.4063,79.2868,79.3971,259788.0
2022-12-21 15:35:00,86.37,86.5,86.37,86.48,141042.0,79.3971,79.5166,79.3971,79.4983,141042.0
2022-12-21 15:40:00,86.48,86.52,86.36,86.4,231923.0,79.4983,79.535,79.3879,79.4247,231923.0
2022-12-21 15:45:00,86.41,86.44,86.36,86.39,332978.0,79.4339,79.4615,79.3879,79.4155,332978.0
2022-12-21 15:50:00,86.39,86.42,86.18,86.31,731356.0,79.4155,79.4431,79.2225,79.342,731356.0
2022-12-21 15:55:00,86.3,86.38,86.27,86.37,708776.0,79.3328,79.4063,79.3052,79.3971,708776.0
2022-12-22 09:30:00,86.33,86.5,85.87,85.95,834242.0,79.3604,79.5166,78.9375,79.011,834242.0
2022-12-22 09:35:00,85.95,85.96,85.58,85.59,293875.0,79.011,79.0202,78.6709,78.6801,293875.0
2022-12-22 09:40:00,85.59,85.78,85.33,85.45,272352.0,78.6801,78.8548,78.4411,78.5514,272352.0
2022-12-22 09:45:00,85.45,85.68,85.38,85.49,317836.0,78.5514,78.7628,78.4871,78.5882,317836.0
2022-12-22 09:50:00,85.48,85.52,85.35,85.43,166564.0,78.579,78.6158,78.4595,78.533,166564.0
2022-12-22 09:55:00,85.43,85.54,85.37,85.39,139258.0,78.533,78.6341,78.4779,78.4963,139258.0
2022-12-22 10:00:00,85.38,85.4,85.08,85.24,206987.0,78.4871,78.5054,78.2113,78.3584,206987.0
2022-12-22 10:05:00,85.25,85.27,85.08,85.13,230418.0,78.3676,78.3859,78.2113,78.2572,230418.0
2022-12-22 10:10:00,85.13,85.17,84.97,85.15,239702.0,78.2572,78.294,78.1102,78.2756,239702.0
2022-12-22 10:15:00,85.16,85.27,85.03,85.14,187796.0,78.2848,78.3859,78.1653,78.2664,187796.0
2022-12-22 10:20:00,85.14,85.15,84.87,84.88,93663.0,78.2664,78.2756,78.0182,78.0274,93663.0
2022-12-22 10:25:00,84.88,85.02,84.87,84.88,59042.0,78.0274,78.1561,78.0182,78.0274,59042.0
2022-12-22 10:30:00,84.88,84.89,84.69,84.76,136631.0,78.0274,78.0366,77.8528,77.9171,136631.0
2022-12-22 10:35:00,84.75,84.82,84.65,84.74,76698.0,77.9079,77.9723,77.816,77.8987,76698.0
2022-12-22 10:40:00,84.73,84.84,84.65,84.66,92859.0,77.8895,77.9907,77.816,77.8252,92859.0
2022-12-22 10:45:00,84.67,84.7,84.49,84.54,175783.0,77.8344,77.862,77.6689,77.7149,175783.0
2022-12-22 10:50:00,84.55,84.67,84.49,84.5,100133.0,77.7241,77.8344,77.6689,77.6781,100133.0
2022-12-22 10:55:00,84.5,84.54,84.4,84.4,112343.0,77.6781,77.7149,77.5862,77.5862,112343.0
2022-12-22 11:00:00,84.39,84.58,84.34,84.5,118973.0,77.577,77.7516,77.531,77.6781,118973.0
2022-12-22 11:05:00,84.49,84.6,84.45,84.52,73069.0,77.6689,77.77,77.6321,77.6965,73069.0
2022-12-22 11:10:00,84.53,84.68,84.49,84.68,159919.0,77.7057,77.8436,77.6689,77.8436,159919.0
2022-12-22 11:15:00,84.67,84.8,84.67,84.78,331731.0,77.8344,77.9539,77.8344,77.9355,331731.0
2022-12-22 11:20:00,84.78,84.95,84.73,84.84,160608.0,77.9355,78.0918,77.8895,77.9907,160608.0
2022-12-22 11:25:00,84.84,84.98,84.79,84.93,231730.0,77.9907,78.1194,77.9447,78.0734,231730.0
2022-12-22 11:30:00,84.94,84.99,84.84,84.87,68919.0,78.0826,78.1285,77.9907,78.0182,68919.0
2022-12-22 11:35:00,84.87,84.9,84.68,84.7,78189.0,78.0182,78.0458,77.8436,77.862,78189.0
2022-12-22 11:40:00,84.71,84.75,84.61,84.7,80444.0,77.8712,77.9079,77.7792,77.862,80444.0
2022-12-22 11:45:00,84.71,84.79,84.59,84.65,155763.0,77.8712,77.9447,77.7608,77.816,155763.0
2022-12-22 11:50:00,84.65,84.66,84.45,84.48,68304.0,77.816,77.8252,77.6321,77.6597,68304.0
2022-12-22 11:55:00,84.47,84.59,84.43,84.57,141224.0,77.6505,77.7608,77.6138,77.7425,141224.0
2022-12-22 12:00:00,84.57,84.57,84.4,84.47,77373.0,77.7425,77.7425,77.5862,77.6505,77373.0
2022-12-22 12:05:00,84.46,84.46,84.28,84.34,128376.0,77.6413,77.6413,77.4759,77.531,128376.0
2022-12-22 12:10:00,84.33,84.4,84.11,84.18,102654.0,77.5218,77.5862,77.3196,77.3839,102654.0
2022-12-22 12:15:00,84.18,84.2,84.07,84.11,200299.0,77.3839,77.4023,77.2828,77.3196,200299.0
2022-12-22 12:20:00,84.1,84.17,83.9,83.99,170904.0,77.3104,77.3747,77.1265,77.2093,170904.0
2022-12-22 12:25:00,83.98,84.04,83.92,83.97,122905.0,77.2001,77.2552,77.1449,77.1909,122905.0
2022-12-22 12:30:00,83.95,84.06,83.92,83.95,164240.0,77.1725,77.2736,77.1449,77.1725,164240.0
2022-12-22 12:35:00,83.95,83.96,83.78,83.85,288005.0,77.1725,77.1817,77.0162,77.0806,288005.0
2022-12-22 12:40:00,83.85,83.9,83.73,83.73,204767.0,77.0806,77.1265,76.9703,76.9703,204767.0
2022-12-22 12:45:00,83.74,83.76,83.62,83.69,98321.0,76.9795,76.9979,76.8692,76.9335,98321.0
2022-12-22 12:50:00,83.7,83.71,83.58,83.61,133369.0,76.9427,76.9519,76.8324,76.86,133369.0
2022-12-22 12:55:00,83.6,83.6,83.44,83.48,129622.0,76.8508,76.8508,76.7037,76.7405,129622.0
2022-12-22 13:00:00,83.48,83.48,83.29,83.3,221637.0,76.7405,76.7405,76.5658,76.575,221637.0
2022-12-22 13:05:00,83.31,83.35,83.11,83.19,107189.0,76.5842,76.621,76.4003,76.4739,107189.0
2022-12-22 13:10:00,83.19,83.34,83.13,83.34,167864.0,76.4739,76.6118,76.4187,76.6118,167864.0
2022-12-22 13:15:00,83.34,83.43,83.31,83.4,211378.0,76.6118,76.6945,76.5842,76.6669,211378.0
2022-12-22 13:20:00,83.39,83.42,83.29,83.31,130588.0,76.6577,76.6853,76.5658,76.5842,130588.0
2022-12-22 13:25:00,83.3,83.35,83.17,83.17,95497.0,76.575,76.621,76.4555,76.4555,95497.0
2022-12-22 13:30:00,83.17,83.17,83.01,83.05,211069.0,76.4555,76.4555,76.3084,76.3452,211069.0
2022-12-22 13:35:00,83.05,83.17,82.99,83.16,145970.0,76.3452,76.4555,76.29,76.4463,145970.0
2022-12-22 13:40:00,83.16,83.17,82.96,82.99,140376.0,76.4463,76.4555,76.2624,76.29,140376.0
2022-12-22 13:45:00,82.99,83.07,82.84,82.92,193957.0,76.29,76.3636,76.1521,76.2257,193957.0
2022-12-22 13:50:00,82.9,82.91,82.82,82.86,136527.0,76.2073,76.2165,76.1337,76.1705,136527.0
2022-12-22 13:55:00,82.86,82.9,82.8,82.86,227065.0,76.1705,76.2073,76.1154,76.1705,227065.0
2022-12-22 14:00:00,82.86,82.97,82.85,82.95,136055.0,76.1705,76.2716,76.1613,76.2532,136055.0
2022-12-22 14:05:00,82.95,82.96,82.7,82.71,269377.0,76.2532,76.2624,76.0234,76.0326,269377.0
2022-12-22 14:10:00,82.7,82.94,82.68,82.94,286214.0,76.0234,76.2441,76.005,76.2441,286214.0
2022-12-22 14:15:00,82.94,82.94,82.79,82.79,213658.0,76.2441,76.2441,76.1062,76.1062,213658.0
2022-12-22 14:20:00,82.8,83.03,82.73,83.03,166679.0,76.1154,76.3268,76.051,76.3268,166679.0
2022-12-22 14:25:00,83.03,83.24,82.99,83.23,213133.0,76.3268,76.5198,76.29,76.5106,213133.0
2022-12-22 14:30:00,83.24,83.51,83.23,83.48,206951.0,76.5198,76.768,76.5106,76.7405,206951.0
2022-12-22 14:35:00,83.48,83.51,83.35,83.5,151586.0,76.7405,76.768,76.621,76.7588,151586.0
2022-12-22 14:40:00,83.51,83.67,83.45,83.65,167351.0,76.768,76.9151,76.7129,76.8967,167351.0
2022-12-22 14:45:00,83.64,83.92,83.64,83.9,208040.0,76.8875,77.1449,76.8875,77.1265,208040.0
2022-12-22 14:50:00,83.9,83.91,83.81,83.88,174334.0,77.1265,77.1357,77.0438,77.1082,174334.0
2022-12-22 14:55:00,83.88,84.15,83.86,84.08,235824.0,77.1082,77.3564,77.0898,77.292,235824.0
2022-12-22 15:00:00,84.08,84.21,83.95,84.13,241822.0,77.292,77.4115,77.1725,77.338,241822.0
2022-12-22 15:05:00,84.13,84.35,84.06,84.3,212433.0,77.338,77.5402,77.2736,77.4943,212433.0
2022-12-22 15:10:00,84.3,84.33,84.11,84.15,258030.0,77.4943,77.5218,77.3196,77.3564,258030.0
2022-12-22 15:15:00,84.15,84.36,84.15,84.33,175764.0,77.3564,77.5494,77.3564,77.5218,175764.0
2022-12-22 15:20:00,84.34,84.62,84.33,84.56,308675.0,77.531,77.7884,77.5218,77.7333,308675.0
2022-12-22 15:25:00,84.57,84.7,84.48,84.69,266970.0,77.7425,77.862,77.6597,77.8528,266970.0
2022-12-22 15:30:00,84.7,84.72,84.39,84.41,247088.0,77.862,77.8803,77.577,77.5954,247088.0
2022-12-22 15:35:00,84.41,84.45,84.27,84.3,253045.0,77.5954,77.6321,77.4667,77.4943,253045.0
2022-12-22 15:40:00,84.3,84.34,84.14,84.24,481576.0,77.4943,77.531,77.3472,77.4391,481576.0
2022-12-22 15:45:00,84.23,84.41,84.17,84.4,329093.0,77.4299,77.5954,77.3747,77.5862,329093.0
2022-12-22 15:50:00,84.4,84.49,84.3,84.43,530977.0,77.5862,77.6689,77.4943,77.6138,530977.0
2022-12-22 15:55:00,84.42,84.44,84.28,84.39,874392.0,77.6046,77.623,77.4759,77.577,874392.0
2022-12-23 09:30:00,85.36,85.74,85.27,85.59,672853.0,78.4687,78.818,78.3859,78.6801,672853.0
2022-12-23 09:35:00,85.6,85.62,85.09,85.1,354022.0,78.6893,78.7077,78.2205,78.2297,354022.0
2022-12-23 09:40:00,85.09,85.5,85.05,85.44,276917.0,78.2205,78.5974,78.1837,78.5422,276917.0
2022-12-23 09:45:00,85.45,85.51,85.15,85.48,200773.0,78.5514,78.6066,78.2756,78.579,200773.0
2022-12-23 09:50:00,85.47,85.65,85.44,85.63,228711.0,78.5698,78.7353,78.5422,78.7169,228711.0
2022-12-23 09:55:00,85.62,85.63,85.38,85.59,199424.0,78.7077,78.7169,78.4871,78.6801,199424.0
2022-12-23 10:00:00,85.59,85.98,85.53,85.97,409473.0,78.6801,79.0386,78.625,79.0294,409473.0
2022-12-23 10:05:00,85.96,86.22,85.92,86.1,345896.0,79.0202,79.2592,78.9835,79.1489,345896.0
2022-12-23 10:10:00,86.09,86.26,86.05,86.08,161683.0,79.1397,79.296,79.103,79.1306,161683.0
2022-12-23 10:15:00,86.09,86.52,86.0,86.5,444410.0,79.1397,79.535,79.057,79.5166,444410.0
2022-12-23 10:20:00,86.48,86.67,86.41,86.61,276460.0,79.4983,79.6729,79.4339,79.6178,276460.0
2022-12-23 10:25:00,86.61,86.74,86.53,86.73,180751.0,79.6178,79.7373,79.5442,79.7281,180751.0
2022-12-23 10:30:00,86.74,86.87,86.64,86.85,361180.0,79.7373,79.8568,79.6453,79.8384,361180.0
2022-12-23 10:35:00,86.86,86.88,86.65,86.72,216748.0,79.8476,79.866,79.6545,79.7189,216748.0
2022-12-23 10:40:00,86.73,86.78,86.49,86.51,197522.0,79.7281,79.774,79.5075,79.5258,197522.0
2022-12-23 10:45:00,86.53,86.57,86.4,86.45,123946.0,79.5442,79.581,79.4247,79.4707,123946.0
2022-12-23 10:50:00,86.45,86.5,86.29,86.5,154009.0,79.4707,79.5166,79.3236,79.5166,154009.0
2022-12-23 10:55:00,86.51,86.53,86.35,86.4,109511.0,79.5258,79.5442,79.3788,79.4247,109511.0
2022-12-23 11:00:00,86.39,86.45,86.28,86.41,139621.0,79.4155,79.4707,79.3144,79.4339,139621.0
2022-12-23 11:05:00,86.41,86.45,86.31,86.39,99448.0,79.4339,79.4707,79.342,79.4155,99448.0
2022-12-23 11:10:00,86.41,86.63,86.38,86.6,181087.0,79.4339,79.6361,79.4063,79.6086,181087.0
2022-12-23 11:15:00,86.59,86.64,86.47,86.54,98951.0,79.5994,79.6453,79.4891,79.5534,98951.0
2022-12-23 11:20:00,86.54,86.68,86.5,86.67,120668.0,79.5534,79.6821,79.5166,79.6729,120668.0
2022-12-23 11:25:00,86.68,86.74,86.48,86.5,141726.0,79.6821,79.7373,79.4983,79.5166,141726.0
2022-12-23 11:30:00,86.5,86.54,86.39,86.47,147683.0,79.5166,79.5534,79.4155,79.4891,147683.0
2022-12-23 11:35:00,86.47,86.61,86.47,86.6,154784.0,79.4891,79.6178,79.4891,79.6086,154784.0
2022-12-23 11:40:00,86.61,86.62,86.46,86.48,60316.0,79.6178,79.627,79.4799,79.4983,60316.0
2022-12-23 11:45:00,86.48,86.53,86.45,86.51,98361.0,79.4983,79.5442,79.4707,79.5258,98361.0
2022-12-23 11:50:00,86.51,86.65,86.51,86.58,122973.0,79.5258,79.6545,79.5258,79.5902,122973.0
2022-12-23 11:55:00,86.56,86.62,86.47,86.54,160686.0,79.5718,79.627,79.4891,79.5534,160686.0
2022-12-23 12:00:00,86.54,86.64,86.5,86.58,228036.0,79.5534,79.6453,79.5166,79.5902,228036.0
2022-12-23 12:05:00,86.59,86.6,86.46,86.51,83478.0,79.5994,79.6086,79.4799,79.5258,83478.0
2022-12-23 12:10:00,86.5,86.56,86.43,86.47,71349.0,79.5166,79.5718,79.4523,79.4891,71349.0
2022-12-23 12:15:00,86.46,86.67,86.46,86.64,92434.0,79.4799,79.6729,79.4799,79.6453,92434.0
2022-12-23 12:20:00,86.64,86.72,86.61,86.67,116594.0,79.6453,79.7189,79.6178,79.6729,116594.0
2022-12-23 12:25:00,86.67,86.72,86.63,86.65,67429.0,79.6729,79.7189,79.6361,79.6545,67429.0
2022-12-23 12:30:00,86.66,86.7,86.6,86.67,65294.0,79.6637,79.7005,79.6086,79.6729,65294.0
2022-12-23 12:35:00,86.66,86.76,86.65,86.73,113548.0,79.6637,79.7557,79.6545,79.7281,113548.0
2022-12-23 12:40:00,86.74,86.79,86.52,86.53,121732.0,79.7373,79.7832,79.535,79.5442,121732.0
2022-12-23 12:45:00,86.53,86.67,86.53,86.59,81912.0,79.5442,79.6729,79.5442,79.5994,81912.0
2022-12-23 12:50:00,86.59,86.61,86.5,86.55,85235.0,79.5994,79.6178,79.5166,79.5626,85235.0
2022-12-23 12:55:00,86.54,86.63,86.54,86.58,84668.0,79.5534,79.6361,79.5534,79.5902,84668.0
2022-12-23 13:00:00,86.58,86.63,86.55,86.62,62191.0,79.5902,79.6361,79.5626,79.627,62191.0
2022-12-23 13:05:00,86.63,86.63,86.53,86.62,43993.0,79.6361,79.6361,79.5442,79.627,43993.0
2022-12-23 13:10:00,86.61,86.62,86.52,86.55,47960.0,79.6178,79.627,79.535,79.5626,47960.0
2022-12-23 13:15:00,86.54,86.66,86.54,86.66,92948.0,79.5534,79.6637,79.5534,79.6637,92948.0
2022-12-23 13:20:00,86.66,86.69,86.61,86.61,42155.0,79.6637,79.6913,79.6178,79.6178,42155.0
2022-12-23 13:25:00,86.61,86.74,86.59,86.73,70146.0,79.6178,79.7373,79.5994,79.7281,70146.0
2022-12-23 13:30:00,86.73,86.8,86.72,86.8,70232.0,79.7281,79.7924,79.7189,79.7924,70232.0
2022-12-23 13:35:00,86.79,86.8,86.74,86.76,69065.0,79.7832,79.7924,79.7373,79.7557,69065.0
2022-12-23 13:40:00,86.76,86.81,86.73,86.74,99350.0,79.7557,79.8016,79.7281,79.7373,99350.0
2022-12-23 13:45:00,86.73,86.79,86.56,86.75,86068.0,79.7281,79.7832,79.5718,79.7465,86068.0
2022-12-23 13:50:00,86.75,86.82,86.72,86.81,58472.0,79.7465,79.8108,79.7189,79.8016,58472.0
2022-12-23 13:55:00,86.81,86.85,86.69,86.7,60185.0,79.8016,79.8384,79.6913,79.7005,60185.0
2022-12-23 14:00:00,86.69,86.77,86.63,86.66,68022.0,79.6913,79.7648,79.6361,79.6637,68022.0
2022-12-23 14:05:00,86.66,86.68,86.57,86.57,106535.0,79.6637,79.6821,79.581,79.581,106535.0
2022-12-23 14:10:00,86.58,86.63,86.48,86.48,52784.0,79.5902,79.6361,79.4983,79.4983,52784.0
2022-12-23 14:15:00,86.48,86.56,86.43,86.51,103073.0,79.4983,79.5718,79.4523,79.5258,103073.0
2022-12-23 14:20:00,86.51,86.53,86.37,86.42,91352.0,79.5258,79.5442,79.3971,79.4431,91352.0
2022-12-23 14:25:00,86.41,86.58,86.39,86.56,69357.0,79.4339,79.5902,79.4155,79.5718,69357.0
2022-12-23 14:30:00,86.56,86.63,86.53,86.61,120761.0,79.5718,79.6361,79.5442,79.6178,120761.0
2022-12-23 14:35:00,86.6,86.65,86.57,86.6,71496.0,79.6086,79.6545,79.581,79.6086,71496.0
2022-12-23 14:40:00,86.61,86.63,86.56,86.61,71189.0,79.6178,79.6361,79.5718,79.6178,71189.0
2022-12-23 14:45:00,86.62,86.62,86.55,86.61,53780.0,79.627,79.627,79.5626,79.6178,53780.0
2022-12-23 14:50:00,86.61,86.7,86.59,86.69,41725.0,79.6178,79.7005,79.5994,79.6913,41725.0
2022-12-23 14:55:00,86.68,86.76,86.68,86.73,118178.0,79.6821,79.7557,79.6821,79.7281,118178.0
2022-12-23 15:00:00,86.73,86.82,86.7,86.71,184823.0,79.7281,79.8108,79.7005,79.7097,184823.0
2022-12-23 15:05:00,86.7,86.79,86.67,86.78,77232.0,79.7005,79.7832,79.6729,79.774,77232.0
2022-12-23 15:10:00,86.78,86.86,86.75,86.85,103714.0,79.774,79.8476,79.7465,79.8384,103714.0
2022-12-23 15:15:00,86.85,86.9,86.77,86.81,481625.0,79.8384,79.8844,79.7648,79.8016,481625.0
2022-12-23 15:20:00,86.81,86.82,86.74,86.77,66863.0,79.8016,79.8108,79.7373,79.7648,66863.0
2022-12-23 15:25:00,86.77,86.84,86.74,86.83,76138.0,79.7648,79.8292,79.7373,79.82,76138.0
2022-12-23 15:30:00,86.82,86.9,86.78,86.9,146648.0,79.8108,79.8844,79.774,79.8844,146648.0
2022-12-23 15:35:00,86.9,86.93,86.77,86.8,247008.0,79.8844,79.9119,79.7648,79.7924,247008.0
2022-12-23 15:40:00,86.8,86.97,86.79,86.96,350581.0,79.7924,79.9487,79.7832,79.9395,350581.0
2022-12-23 15:45:00,86.96,87.06,86.95,87.02,520037.0,79.9395,80.0314,79.9303,79.9947,520037.0
2022-12-23 15:50:00,87.01,87.04,86.86,86.94,602437.0,79.9855,80.013,79.8476,79.9211,602437.0
2022-12-23 15:55:00,86.94,87.08,86.91,87.08,591686.0,79.9211,80.0498,79.8935,80.0498,591686.0
2022-12-27 09:30:00,87.44,87.77,87.12,87.24,437484.0,80.3808,80.6841,80.0866,80.1969,437484.0
2022-12-27 09:35:00,87.26,87.47,87.12,87.36,343272.0,80.2153,80.4083,80.0866,80.3072,343272.0
2022-12-27 09:40:00,87.35,87.86,87.29,87.81,405318.0,80.298,80.7668,80.2429,80.7209,405318.0
2022-12-27 09:45:00,87.82,87.82,87.37,87.37,379257.0,80.7301,80.7301,80.3164,80.3164,379257.0
2022-12-27 09:50:00,87.36,87.64,87.27,87.56,223722.0,80.3072,80.5646,80.2245,80.4911,223722.0
2022-12-27 09:55:00,87.57,87.67,87.52,87.57,165467.0,80.5003,80.5922,80.4543,80.5003,165467.0
2022-12-27 10:00:00,87.58,87.64,87.38,87.59,172020.0,80.5095,80.5646,80.3256,80.5186,172020.0
2022-12-27 10:05:00,87.59,87.66,87.42,87.48,124063.0,80.5186,80.583,80.3624,80.4175,124063.0
2022-12-27 10:10:00,87.48,87.74,87.44,87.72,148194.0,80.4175,80.6565,80.3808,80.6381,148194.0
2022-12-27 10:15:00,87.72,87.86,87.62,87.78,261919.0,80.6381,80.7668,80.5462,80.6933,261919.0
2022-12-27 10:20:00,87.79,88.0,87.77,87.98,304422.0,80.7025,80.8955,80.6841,80.8772,304422.0
2022-12-27 10:25:00,87.98,88.05,87.88,88.01,263537.0,80.8772,80.9415,80.7852,80.9047,263537.0
2022-12-27 10:30:00,88.01,88.15,88.01,88.04,411915.0,80.9047,81.0334,80.9047,80.9323,411915.0
2022-12-27 10:35:00,88.05,88.1,87.83,87.91,274529.0,80.9415,80.9875,80.7393,80.8128,274529.0
2022-12-27 10:40:00,87.9,87.94,87.81,87.88,119016.0,80.8036,80.8404,80.7209,80.7852,119016.0
2022-12-27 10:45:00,87.88,87.92,87.75,87.88,142844.0,80.7852,80.822,80.6657,80.7852,142844.0
2022-12-27 10:50:00,87.88,87.88,87.65,87.65,266883.0,80.7852,80.7852,80.5738,80.5738,266883.0
2022-12-27 10:55:00,87.65,87.68,87.48,87.48,210977.0,80.5738,80.6014,80.4175,80.4175,210977.0
2022-12-27 11:00:00,87.48,87.7,87.45,87.63,85973.0,80.4175,80.6198,80.3899,80.5554,85973.0
2022-12-27 11:05:00,87.64,87.82,87.63,87.78,294697.0,80.5646,80.7301,80.5554,80.6933,294697.0
2022-12-27 11:10:00,87.78,87.89,87.74,87.87,211043.0,80.6933,80.7944,80.6565,80.776,211043.0
2022-12-27 11:15:00,87.87,87.9,87.67,87.76,93670.0,80.776,80.8036,80.5922,80.6749,93670.0
2022-12-27 11:20:00,87.76,87.81,87.65,87.81,155754.0,80.6749,80.7209,80.5738,80.7209,155754.0
2022-12-27 11:25:00,87.8,87.82,87.71,87.76,158882.0,80.7117,80.7301,80.629,80.6749,158882.0
2022-12-27 11:30:00,87.76,87.8,87.7,87.71,105209.0,80.6749,80.7117,80.6198,80.629,105209.0
2022-12-27 11:35:00,87.71,87.91,87.7,87.9,114498.0,80.629,80.8128,80.6198,80.8036,114498.0
2022-12-27 11:40:00,87.9,88.01,87.82,88.0,184131.0,80.8036,80.9047,80.7301,80.8955,184131.0
2022-12-27 11:45:00,88.0,88.0,87.83,87.84,86610.0,80.8955,80.8955,80.7393,80.7485,86610.0
2022-12-27 11:50:00,87.85,87.95,87.83,87.95,73642.0,80.7577,80.8496,80.7393,80.8496,73642.0
2022-12-27 11:55:00,87.96,88.02,87.96,87.98,93841.0,80.8588,80.9139,80.8588,80.8772,93841.0
2022-12-27 12:00:00,87.99,88.03,87.91,88.01,99461.0,80.8864,80.9231,80.8128,80.9047,99461.0
2022-12-27 12:05:00,88.01,88.02,87.75,87.77,116433.0,80.9047,80.9139,80.6657,80.6841,116433.0
2022-12-27 12:10:00,87.77,87.93,87.77,87.91,132604.0,80.6841,80.8312,80.6841,80.8128,132604.0
2022-12-27 12:15:00,87.91,87.93,87.84,87.91,95331.0,80.8128,80.8312,80.7485,80.8128,95331.0
2022-12-27 12:20:00,87.91,87.91,87.81,87.87,65313.0,80.8128,80.8128,80.7209,80.776,65313.0
2022-12-27 12:25:00,87.87,87.98,87.82,87.95,140219.0,80.776,80.8772,80.7301,80.8496,140219.0
2022-12-27 12:30:00,87.94,87.96,87.87,87.92,69867.0,80.8404,80.8588,80.776,80.822,69867.0
2022-12-27 12:35:00,87.92,87.94,87.83,87.9,61951.0,80.822,80.8404,80.7393,80.8036,61951.0
2022-12-27 12:40:00,87.91,87.91,87.7,87.71,83469.0,80.8128,80.8128,80.6198,80.629,83469.0
2022-12-27 12:45:00,87.7,87.82,87.66,87.82,132440.0,80.6198,80.7301,80.583,80.7301,132440.0
2022-12-27 12:50:00,87.82,87.84,87.75,87.83,48771.0,80.7301,80.7485,80.6657,80.7393,48771.0
2022-12-27 12:55:00,87.83,87.94,87.82,87.91,69775.0,80.7393,80.8404,80.7301,80.8128,69775.0
2022-12-27 13:00:00,87.91,87.94,87.88,87.89,73453.0,80.8128,80.8404,80.7852,80.7944,73453.0
2022-12-27 13:05:00,87.89,87.98,87.85,87.94,153564.0,80.7944,80.8772,80.7577,80.8404,153564.0
2022-12-27 13:10:00,87.94,88.09,87.92,88.06,104186.0,80.8404,80.9783,80.822,80.9507,104186.0
2022-12-27 13:15:00,88.05,88.16,87.99,88.15,91062.0,80.9415,81.0426,80.8864,81.0334,91062.0
2022-12-27 13:20:00,88.14,88.18,88.04,88.16,83345.0,81.0242,81.061,80.9323,81.0426,83345.0
2022-12-27 13:25:00,88.16,88.2,88.1,88.15,70257.0,81.0426,81.0794,80.9875,81.0334,70257.0
2022-12-27 13:30:00,88.16,88.2,88.11,88.15,82137.0,81.0426,81.0794,80.9967,81.0334,82137.0
2022-12-27 13:35:00,88.15,88.22,88.07,88.19,152490.0,81.0334,81.0978,80.9599,81.0702,152490.0
2022-12-27 13:40:00,88.19,88.31,88.19,88.29,102678.0,81.0702,81.1805,81.0702,81.1621,102678.0
2022-12-27 13:45:00,88.28,88.36,88.24,88.35,109045.0,81.1529,81.2265,81.1162,81.2173,109045.0
2022-12-27 13:50:00,88.34,88.36,88.23,88.29,84274.0,81.2081,81.2265,81.107,81.1621,84274.0
2022-12-27 13:55:00,88.3,88.3,88.04,88.09,158040.0,81.1713,81.1713,80.9323,80.9783,158040.0
2022-12-27 14:00:00,88.09,88.14,88.02,88.03,124589.0,80.9783,81.0242,80.9139,80.9231,124589.0
2022-12-27 14:05:00,88.03,88.03,87.87,87.92,138773.0,80.9231,80.9231,80.776,80.822,138773.0
2022-12-27 14:10:00,87.92,87.92,87.84,87.89,98527.0,80.822,80.822,80.7485,80.7944,98527.0
2022-12-27 14:15:00,87.88,87.89,87.71,87.71,94044.0,80.7852,80.7944,80.629,80.629,94044.0
2022-12-27 14:20:00,87.72,87.73,87.62,87.63,149036.0,80.6381,80.6473,80.5462,80.5554,149036.0
2022-12-27 14:25:00,87.63,87.69,87.58,87.63,106448.0,80.5554,80.6106,80.5095,80.5554,106448.0
2022-12-27 14:30:00,87.63,87.66,87.52,87.63,92624.0,80.5554,80.583,80.4543,80.5554,92624.0
2022-12-27 14:35:00,87.64,87.69,87.58,87.65,118704.0,80.5646,80.6106,80.5095,80.5738,118704.0
2022-12-27 14:40:00,87.64,87.77,87.56,87.75,76634.0,80.5646,80.6841,80.4911,80.6657,76634.0
2022-12-27 14:45:00,87.75,87.87,87.74,87.86,167838.0,80.6657,80.776,80.6565,80.7668,167838.0
2022-12-27 14:50:00,87.86,87.95,87.86,87.93,89310.0,80.7668,80.8496,80.7668,80.8312,89310.0
2022-12-27 14:55:00,87.93,87.98,87.89,87.94,99737.0,80.8312,80.8772,80.7944,80.8404,99737.0
2022-12-27 15:00:00,87.95,87.99,87.89,87.92,135179.0,80.8496,80.8864,80.7944,80.822,135179.0
2022-12-27 15:05:00,87.92,87.98,87.91,87.97,95651.0,80.822,80.8772,80.8128,80.868,95651.0
2022-12-27 15:10:00,87.97,88.03,87.94,88.03,110246.0,80.868,80.9231,80.8404,80.9231,110246.0
2022-12-27 15:15:00,88.03,88.12,88.01,88.06,133415.0,80.9231,81.0059,80.9047,80.9507,133415.0
2022-12-27 15:20:00,88.07,88.1,87.99,88.08,91748.0,80.9599,80.9875,80.8864,80.9691,91748.0
2022-12-27 15:25:00,88.08,88.18,88.07,88.16,165195.0,80.9691,81.061,80.9599,81.0426,165195.0
2022-12-27 15:30:00,88.16,88.16,87.92,87.95,241517.0,81.0426,81.0426,80.822,80.8496,241517.0
2022-12-27 15:35:00,87.94,88.11,87.93,88.11,202706.0,80.8404,80.9967,80.8312,80.9967,202706.0
2022-12-27 15:40:00,88.11,88.19,88.08,88.17,239057.0,80.9967,81.0702,80.9691,81.0518,239057.0
2022-12-27 15:45:00,88.16,88.2,88.01,88.05,251746.0,81.0426,81.0794,80.9047,80.9415,251746.0
2022-12-27 15:50:00,88.05,88.17,88.0,88.06,351310.0,80.9415,81.0518,80.8955,80.9507,351310.0
2022-12-27 15:55:00,88.06,88.11,87.97,88.04,767559.0,80.9507,80.9967,80.868,80.9323,767559.0
2022-12-28 09:30:00,87.87,87.87,87.41,87.42,450608.0,80.776,80.776,80.3532,80.3624,450608.0
2022-12-28 09:35:00,87.41,87.77,87.39,87.57,342514.0,80.3532,80.6841,80.3348,80.5003,342514.0
2022-12-28 09:40:00,87.57,87.75,87.54,87.57,242030.0,80.5003,80.6657,80.4727,80.5003,242030.0
2022-12-28 09:45:00,87.58,87.77,87.56,87.73,351379.0,80.5095,80.6841,80.4911,80.6473,351379.0
2022-12-28 09:50:00,87.73,87.73,87.18,87.3,255333.0,80.6473,80.6473,80.1417,80.2521,255333.0
2022-12-28 09:55:00,87.3,87.34,86.86,86.9,227773.0,80.2521,80.2888,79.8476,79.8844,227773.0
2022-12-28 10:00:00,86.9,87.11,86.89,86.97,193595.0,79.8844,80.0774,79.8752,79.9487,193595.0
2022-12-28 10:05:00,86.97,86.97,86.41,86.58,580575.0,79.9487,79.9487,79.4339,79.5902,580575.0
2022-12-28 10:10:00,86.59,86.63,86.36,86.39,359381.0,79.5994,79.6361,79.3879,79.4155,359381.0
2022-12-28 10:15:00,86.39,86.41,86.06,86.19,262584.0,79.4155,79.4339,79.1122,79.2317,262584.0
2022-12-28 10:20:00,86.18,86.29,86.01,86.2,274834.0,79.2225,79.3236,79.0662,79.2409,274834.0
2022-12-28 10:25:00,86.2,86.2,85.93,86.1,369990.0,79.2409,79.2409,78.9927,79.1489,369990.0
2022-12-28 10:30:00,86.11,86.29,85.93,86.26,212574.0,79.1581,79.3236,78.9927,79.296,212574.0
2022-12-28 10:35:00,86.27,86.35,86.06,86.35,161383.0,79.3052,79.3788,79.1122,79.3788,161383.0
2022-12-28 10:40:00,86.34,86.35,86.17,86.3,121282.0,79.3696,79.3788,79.2133,79.3328,121282.0
2022-12-28 10:45:00,86.3,86.46,86.18,86.35,187861.0,79.3328,79.4799,79.2225,79.3788,187861.0
2022-12-28 10:50:00,86.36,86.37,86.2,86.22,151441.0,79.3879,79.3971,79.2409,79.2592,151441.0
2022-12-28 10:55:00,86.22,86.41,86.21,86.33,122843.0,79.2592,79.4339,79.2501,79.3604,122843.0
2022-12-28 11:00:00,86.33,86.49,86.33,86.35,124089.0,79.3604,79.5075,79.3604,79.3788,124089.0
2022-12-28 11:05:00,86.35,86.35,86.01,86.09,185959.0,79.3788,79.3788,79.0662,79.1397,185959.0
2022-12-28 11:10:00,86.09,86.19,85.99,86.15,185797.0,79.1397,79.2317,79.0478,79.1949,185797.0
2022-12-28 11:15:00,86.17,86.31,85.98,86.27,193084.0,79.2133,79.342,79.0386,79.3052,193084.0
2022-12-28 11:20:00,86.27,86.41,86.25,86.39,124462.0,79.3052,79.4339,79.2868,79.4155,124462.0
2022-12-28 11:25:00,86.39,86.54,86.38,86.43,128737.0,79.4155,79.5534,79.4063,79.4523,128737.0
2022-12-28 11:30:00,86.42,86.5,86.4,86.47,103984.0,79.4431,79.5166,79.4247,79.4891,103984.0
2022-12-28 11:35:00,86.48,86.52,86.39,86.42,96023.0,79.4983,79.535,79.4155,79.4431,96023.0
2022-12-28 11:40:00,86.42,86.44,86.24,86.31,97847.0,79.4431,79.4615,79.2776,79.342,97847.0
2022-12-28 11:45:00,86.31,86.41,86.21,86.24,135411.0,79.342,79.4339,79.2501,79.2776,135411.0
2022-12-28 11:50:00,86.24,86.24,86.11,86.13,125126.0,79.2776,79.2776,79.1581,79.1765,125126.0
2022-12-28 11:55:00,86.12,86.14,85.99,86.02,132163.0,79.1673,79.1857,79.0478,79.0754,132163.0
2022-12-28 12:00:00,86.03,86.04,85.76,85.9,136719.0,79.0846,79.0938,78.8364,78.9651,136719.0
2022-12-28 12:05:00,85.89,86.01,85.8,86.0,87863.0,78.9559,79.0662,78.8732,79.057,87863.0
2022-12-28 12:10:00,86.02,86.08,85.99,86.05,69116.0,79.0754,79.1306,79.0478,79.103,69116.0
2022-12-28 12:15:00,86.05,86.09,85.96,85.99,105402.0,79.103,79.1397,79.0202,79.0478,105402.0
2022-12-28 12:20:00,85.99,86.06,85.91,85.91,101244.0,79.0478,79.1122,78.9743,78.9743,101244.0
2022-12-28 12:25:00,85.91,86.18,85.9,86.15,90994.0,78.9743,79.2225,78.9651,79.1949,90994.0
2022-12-28 12:30:00,86.16,86.3,86.14,86.28,111494.0,79.2041,79.3328,79.1857,79.3144,111494.0
2022-12-28 12:35:00,86.28,86.42,86.28,86.4,181542.0,79.3144,79.4431,79.3144,79.4247,181542.0
2022-12-28 12:40:00,86.4,86.41,86.25,86.3,134459.0,79.4247,79.4339,79.2868,79.3328,134459.0
2022-12-28 12:45:00,86.3,86.45,86.26,86.44,150336.0,79.3328,79.4707,79.296,79.4615,150336.0
2022-12-28 12:50:00,86.44,86.59,86.37,86.59,252568.0,79.4615,79.5994,79.3971,79.5994,252568.0
2022-12-28 12:55:00,86.6,86.62,86.47,86.58,140222.0,79.6086,79.627,79.4891,79.5902,140222.0
2022-12-28 13:00:00,86.57,86.77,86.55,86.73,138353.0,79.581,79.7648,79.5626,79.7281,138353.0
2022-12-28 13:05:00,86.73,86.73,86.59,86.6,96472.0,79.7281,79.7281,79.5994,79.6086,96472.0
2022-12-28 13:10:00,86.61,86.72,86.57,86.58,96044.0,79.6178,79.7189,79.581,79.5902,96044.0
2022-12-28 13:15:00,86.57,86.65,86.52,86.55,158845.0,79.581,79.6545,79.535,79.5626,158845.0
2022-12-28 13:20:00,86.55,86.55,86.38,86.41,99568.0,79.5626,79.5626,79.4063,79.4339,99568.0
2022-12-28 13:25:00,86.4,86.52,86.39,86.51,64494.0,79.4247,79.535,79.4155,79.5258,64494.0
2022-12-28 13:30:00,86.5,86.52,86.42,86.43,80526.0,79.5166,79.535,79.4431,79.4523,80526.0
2022-12-28 13:35:00,86.43,86.48,86.36,86.37,77030.0,79.4523,79.4983,79.3879,79.3971,77030.0
2022-12-28 13:40:00,86.38,86.41,86.28,86.29,53429.0,79.4063,79.4339,79.3144,79.3236,53429.0
2022-12-28 13:45:00,86.29,86.5,86.28,86.46,108364.0,79.3236,79.5166,79.3144,79.4799,108364.0
2022-12-28 13:50:00,86.46,86.56,86.45,86.48,80368.0,79.4799,79.5718,79.4707,79.4983,80368.0
2022-12-28 13:55:00,86.47,86.52,86.4,86.51,62395.0,79.4891,79.535,79.4247,79.5258,62395.0
2022-12-28 14:00:00,86.53,86.54,86.34,86.34,85517.0,79.5442,79.5534,79.3696,79.3696,85517.0
2022-12-28 14:05:00,86.35,86.39,86.26,86.33,113497.0,79.3788,79.4155,79.296,79.3604,113497.0
2022-12-28 14:10:00,86.33,86.34,86.2,86.26,129847.0,79.3604,79.3696,79.2409,79.296,129847.0
2022-12-28 14:15:00,86.26,86.29,86.13,86.28,119246.0,79.296,79.3236,79.1765,79.3144,119246.0
2022-12-28 14:20:00,86.29,86.32,86.17,86.26,82142.0,79.3236,79.3512,79.2133,79.296,82142.0
2022-12-28 14:25:00,86.26,86.39,86.26,86.33,153039.0,79.296,79.4155,79.296,79.3604,153039.0
2022-12-28 14:30:00,86.33,86.55,86.31,86.47,107162.0,79.3604,79.5626,79.342,79.4891,107162.0
2022-12-28 14:35:00,86.48,86.69,86.47,86.67,92178.0,79.4983,79.6913,79.4891,79.6729,92178.0
2022-12-28 14:40:00,86.67,86.8,86.66,86.8,125369.0,79.6729,79.7924,79.6637,79.7924,125369.0
2022-12-28 14:45:00,86.8,86.81,86.62,86.65,201221.0,79.7924,79.8016,79.627,79.6545,201221.0
2022-12-28 14:50:00,86.65,86.65,86.51,86.55,76015.0,79.6545,79.6545,79.5258,79.5626,76015.0
2022-12-28 14:55:00,86.56,86.62,86.49,86.5,88825.0,79.5718,79.627,79.5075,79.5166,88825.0
2022-12-28 15:00:00,86.49,86.53,86.37,86.41,91974.0,79.5075,79.5442,79.3971,79.4339,91974.0
2022-12-28 15:05:00,86.39,86.43,86.24,86.28,131917.0,79.4155,79.4523,79.2776,79.3144,131917.0
2022-12-28 15:10:00,86.28,86.3,86.12,86.14,107509.0,79.3144,79.3328,79.1673,79.1857,107509.0
2022-12-28 15:15:00,86.13,86.19,86.06,86.06,155653.0,79.1765,79.2317,79.1122,79.1122,155653.0
2022-12-28 15:20:00,86.06,86.07,85.94,85.98,255258.0,79.1122,79.1214,79.0019,79.0386,255258.0
2022-12-28 15:25:00,85.99,86.0,85.82,85.84,211058.0,79.0478,79.057,78.8915,78.9099,211058.0
2022-12-28 15:30:00,85.84,85.93,85.75,85.88,218249.0,78.9099,78.9927,78.8272,78.9467,218249.0
2022-12-28 15:35:00,85.89,86.02,85.89,85.97,185417.0,78.9559,79.0754,78.9559,79.0294,185417.0
2022-12-28 15:40:00,85.97,85.98,85.87,85.88,310114.0,79.0294,79.0386,78.9375,78.9467,310114.0
2022-12-28 15:45:00,85.89,86.08,85.8,86.0,443009.0,78.9559,79.1306,78.8732,79.057,443009.0
2022-12-28 15:50:00,86.01,86.1,85.93,86.06,489898.0,79.0662,79.1489,78.9927,79.1122,489898.0
2022-12-28 15:55:00,86.06,86.14,86.04,86.04,825278.0,79.1122,79.1857,79.0938,79.0938,825278.0
2022-12-29 09:30:00,85.66,86.43,85.62,86.28,637617.0,78.7445,79.4523,78.7077,79.3144,637617.0
2022-12-29 09:35:00,86.29,86.72,86.28,86.55,821157.0,79.3236,79.7189,79.3144,79.5626,821157.0
2022-12-29 09:40:00,86.56,86.61,86.39,86.44,262544.0,79.5718,79.6178,79.4155,79.4615,262544.0
2022-12-29 09:45:00,86.44,86.51,86.26,86.41,193755.0,79.4615,79.5258,79.296,79.4339,193755.0
2022-12-29 09:50:00,86.41,86.46,86.19,86.46,226936.0,79.4339,79.4799,79.2317,79.4799,226936.0
2022-12-29 09:55:00,86.47,86.57,86.42,86.53,149485.0,79.4891,79.581,79.4431,79.5442,149485.0
2022-12-29 10:00:00,86.53,86.67,86.43,86.55,183576.0,79.5442,79.6729,79.4523,79.5626,183576.0
2022-12-29 10:05:00,86.54,86.68,86.48,86.53,139041.0,79.5534,79.6821,79.4983,79.5442,139041.0
2022-12-29 10:10:00,86.52,86.75,86.51,86.74,129554.0,79.535,79.7465,79.5258,79.7373,129554.0
2022-12-29 10:15:00,86.74,86.78,86.65,86.7,153972.0,79.7373,79.774,79.6545,79.7005,153972.0
2022-12-29 10:20:00,86.69,86.79,86.63,86.68,125325.0,79.6913,79.7832,79.6361,79.6821,125325.0
2022-12-29 10:25:00,86.69,86.73,86.52,86.57,205729.0,79.6913,79.7281,79.535,79.581,205729.0
2022-12-29 10:30:00,86.57,86.73,86.56,86.7,208232.0,79.581,79.7281,79.5718,79.7005,208232.0
2022-12-29 10:35:00,86.68,86.73,86.59,86.66,105081.0,79.6821,79.7281,79.5994,79.6637,105081.0
2022-12-29 10:40:00,86.65,86.69,86.44,86.5,139167.0,79.6545,79.6913,79.4615,79.5166,139167.0
2022-12-29 10:45:00,86.51,86.55,86.44,86.49,112240.0,79.5258,79.5626,79.4615,79.5075,112240.0
2022-12-29 10:50:00,86.5,86.63,86.48,86.6,70516.0,79.5166,79.6361,79.4983,79.6086,70516.0
2022-12-29 10:55:00,86.59,86.65,86.5,86.52,67272.0,79.5994,79.6545,79.5166,79.535,67272.0
2022-12-29 11:00:00,86.52,86.59,86.18,86.21,409447.0,79.535,79.5994,79.2225,79.2501,409447.0
2022-12-29 11:05:00,86.22,86.48,86.21,86.48,186745.0,79.2592,79.4983,79.2501,79.4983,186745.0
2022-12-29 11:10:00,86.49,86.61,86.44,86.59,140188.0,79.5075,79.6178,79.4615,79.5994,140188.0
2022-12-29 11:15:00,86.59,86.69,86.57,86.63,94767.0,79.5994,79.6913,79.581,79.6361,94767.0
2022-12-29 11:20:00,86.62,86.63,86.54,86.63,145614.0,79.627,79.6361,79.5534,79.6361,145614.0
2022-12-29 11:25:00,86.64,86.75,86.63,86.68,146433.0,79.6453,79.7465,79.6361,79.6821,146433.0
2022-12-29 11:30:00,86.68,86.83,86.68,86.82,163458.0,79.6821,79.82,79.6821,79.8108,163458.0
2022-12-29 11:35:00,86.82,86.86,86.71,86.73,70318.0,79.8108,79.8476,79.7097,79.7281,70318.0
2022-12-29 11:40:00,86.73,86.79,86.65,86.75,69197.0,79.7281,79.7832,79.6545,79.7465,69197.0
2022-12-29 11:45:00,86.75,86.98,86.73,86.97,130861.0,79.7465,79.9579,79.7281,79.9487,130861.0
2022-12-29 11:50:00,86.97,86.99,86.79,86.83,88027.0,79.9487,79.9671,79.7832,79.82,88027.0
2022-12-29 11:55:00,86.82,86.87,86.75,86.76,69523.0,79.8108,79.8568,79.7465,79.7557,69523.0
2022-12-29 12:00:00,86.76,86.84,86.72,86.81,133984.0,79.7557,79.8292,79.7189,79.8016,133984.0
2022-12-29 12:05:00,86.82,86.85,86.75,86.79,68661.0,79.8108,79.8384,79.7465,79.7832,68661.0
2022-12-29 12:10:00,86.78,86.84,86.69,86.7,80152.0,79.774,79.8292,79.6913,79.7005,80152.0
2022-12-29 12:15:00,86.69,86.73,86.65,86.72,61269.0,79.6913,79.7281,79.6545,79.7189,61269.0
2022-12-29 12:20:00,86.72,86.78,86.69,86.74,51423.0,79.7189,79.774,79.6913,79.7373,51423.0
2022-12-29 12:25:00,86.73,86.74,86.64,86.64,45747.0,79.7281,79.7373,79.6453,79.6453,45747.0
2022-12-29 12:30:00,86.64,86.68,86.54,86.64,105160.0,79.6453,79.6821,79.5534,79.6453,105160.0
2022-12-29 12:35:00,86.66,86.68,86.45,86.47,79171.0,79.6637,79.6821,79.4707,79.4891,79171.0
2022-12-29 12:40:00,86.48,86.62,86.45,86.62,52108.0,79.4983,79.627,79.4707,79.627,52108.0
2022-12-29 12:45:00,86.65,86.76,86.65,86.72,74715.0,79.6545,79.7557,79.6545,79.7189,74715.0
2022-12-29 12:50:00,86.73,86.87,86.73,86.86,81304.0,79.7281,79.8568,79.7281,79.8476,81304.0
2022-12-29 12:55:00,86.85,86.91,86.82,86.89,54619.0,79.8384,79.8935,79.8108,79.8752,54619.0
2022-12-29 13:00:00,86.89,86.95,86.86,86.87,104853.0,79.8752,79.9303,79.8476,79.8568,104853.0
2022-12-29 13:05:00,86.88,86.99,86.83,86.88,77949.0,79.866,79.9671,79.82,79.866,77949.0
2022-12-29 13:10:00,86.88,86.95,86.86,86.9,75661.0,79.866,79.9303,79.8476,79.8844,75661.0
2022-12-29 13:15:00,86.9,86.9,86.78,86.81,78147.0,79.8844,79.8844,79.774,79.8016,78147.0
2022-12-29 13:20:00,86.81,86.92,86.8,86.87,52968.0,79.8016,79.9027,79.7924,79.8568,52968.0
2022-12-29 13:25:00,86.87,86.91,86.82,86.89,40882.0,79.8568,79.8935,79.8108,79.8752,40882.0
2022-12-29 13:30:00,86.89,86.92,86.85,86.9,58593.0,79.8752,79.9027,79.8384,79.8844,58593.0
2022-12-29 13:35:00,86.9,86.91,86.8,86.91,32466.0,79.8844,79.8935,79.7924,79.8935,32466.0
2022-12-29 13:40:00,86.92,86.95,86.9,86.93,49098.0,79.9027,79.9303,79.8844,79.9119,49098.0
2022-12-29 13:45:00,86.93,86.96,86.79,86.81,73077.0,79.9119,79.9395,79.7832,79.8016,73077.0
2022-12-29 13:50:00,86.8,86.86,86.72,86.75,86846.0,79.7924,79.8476,79.7189,79.7465,86846.0
2022-12-29 13:55:00,86.74,86.92,86.73,86.91,54836.0,79.7373,79.9027,79.7281,79.8935,54836.0
2022-12-29 14:00:00,86.91,87.0,86.91,86.95,75666.0,79.8935,79.9763,79.8935,79.9303,75666.0
2022-12-29 14:05:00,86.95,87.06,86.95,87.03,74876.0,79.9303,80.0314,79.9303,80.0039,74876.0
2022-12-29 14:10:00,87.03,87.25,87.03,87.19,145926.0,80.0039,80.2061,80.0039,80.1509,145926.0
2022-12-29 14:15:00,87.19,87.29,87.17,87.28,111864.0,80.1509,80.2429,80.1326,80.2337,111864.0
2022-12-29 14:20:00,87.27,87.3,87.2,87.23,198476.0,80.2245,80.2521,80.1601,80.1877,198476.0
2022-12-29 14:25:00,87.23,87.31,87.16,87.17,302446.0,80.1877,80.2612,80.1234,80.1326,302446.0
2022-12-29 14:30:00,87.18,87.19,87.11,87.13,118851.0,80.1417,80.1509,80.0774,80.0958,118851.0
2022-12-29 14:35:00,87.12,87.18,87.1,87.16,53818.0,80.0866,80.1417,80.0682,80.1234,53818.0
2022-12-29 14:40:00,87.17,87.22,87.14,87.17,74967.0,80.1326,80.1785,80.105,80.1326,74967.0
2022-12-29 14:45:00,87.18,87.19,87.06,87.1,68182.0,80.1417,80.1509,80.0314,80.0682,68182.0
2022-12-29 14:50:00,87.11,87.14,87.08,87.09,40483.0,80.0774,80.105,80.0498,80.059,40483.0
2022-12-29 14:55:00,87.09,87.21,87.08,87.17,105661.0,80.059,80.1693,80.0498,80.1326,105661.0
2022-12-29 15:00:00,87.17,87.3,87.15,87.27,211156.0,80.1326,80.2521,80.1142,80.2245,211156.0
2022-12-29 15:05:00,87.27,87.27,87.18,87.23,122608.0,80.2245,80.2245,80.1417,80.1877,122608.0
2022-12-29 15:10:00,87.23,87.24,87.13,87.16,130926.0,80.1877,80.1969,80.0958,80.1234,130926.0
2022-12-29 15:15:00,87.15,87.16,87.07,87.09,102807.0,80.1142,80.1234,80.0406,80.059,102807.0
2022-12-29 15:20:00,87.08,87.09,86.95,86.96,93843.0,80.0498,80.059,79.9303,79.9395,93843.0
2022-12-29 15:25:00,86.96,87.11,86.91,87.09,163915.0,79.9395,80.0774,79.8935,80.059,163915.0
2022-12-29 15:30:00,87.09,87.15,87.09,87.13,133433.0,80.059,80.1142,80.059,80.0958,133433.0
2022-12-29 15:35:00,87.13,87.14,86.91,86.98,180951.0,80.0958,80.105,79.8935,79.9579,180951.0
2022-12-29 15:40:00,86.97,87.02,86.88,86.95,187214.0,79.9487,79.9947,79.866,79.9303,187214.0
2022-12-29 15:45:00,86.94,86.97,86.77,86.9,238285.0,79.9211,79.9487,79.7648,79.8844,238285.0
2022-12-29 15:50:00,86.9,87.02,86.89,86.97,383606.0,79.8844,79.9947,79.8752,79.9487,383606.0
2022-12-29 15:55:00,86.98,86.99,86.86,86.91,668504.0,79.9579,79.9671,79.8476,79.8935,668504.0
2022-12-30 09:30:00,86.46,87.12,86.45,87.08,422418.0,79.4799,80.0866,79.4707,80.0498,422418.0
2022-12-30 09:35:00,87.08,87.28,87.05,87.23,322943.0,80.0498,80.2337,80.0222,80.1877,322943.0
2022-12-30 09:40:00,87.2,87.21,86.82,86.84,211018.0,80.1601,80.1693,79.8108,79.8292,211018.0
2022-12-30 09:45:00,86.83,86.83,86.53,86.56,242102.0,79.82,79.82,79.5442,79.5718,242102.0
2022-12-30 09:50:00,86.55,86.93,86.51,86.92,174885.0,79.5626,79.9119,79.5258,79.9027,174885.0
2022-12-30 09:55:00,86.91,86.91,86.67,86.86,309296.0,79.8935,79.8935,79.6729,79.8476,309296.0
2022-12-30 10:00:00,86.85,86.9,86.7,86.85,165541.0,79.8384,79.8844,79.7005,79.8384,165541.0
2022-12-30 10:05:00,86.84,86.94,86.72,86.93,120246.0,79.8292,79.9211,79.7189,79.9119,120246.0
2022-12-30 10:10:00,86.94,87.1,86.91,87.05,104671.0,79.9211,80.0682,79.8935,80.0222,104671.0
2022-12-30 10:15:00,87.04,87.07,86.89,87.07,91226.0,80.013,80.0406,79.8752,80.0406,91226.0
2022-12-30 10:20:00,87.08,87.16,87.06,87.12,69111.0,80.0498,80.1234,80.0314,80.0866,69111.0
2022-12-30 10:25:00,87.12,87.22,87.11,87.16,115577.0,80.0866,80.1785,80.0774,80.1234,115577.0
2022-12-30 10:30:00,87.17,87.34,87.11,87.14,199581.0,80.1326,80.2888,80.0774,80.105,199581.0
2022-12-30 10:35:00,87.14,87.25,87.1,87.13,95498.0,80.105,80.2061,80.0682,80.0958,95498.0
2022-12-30 10:40:00,87.13,87.17,86.95,86.95,99555.0,80.0958,80.1326,79.9303,79.9303,99555.0
2022-12-30 10:45:00,86.96,87.1,86.93,87.03,78861.0,79.9395,80.0682,79.9119,80.0039,78861.0
2022-12-30 10:50:00,87.03,87.03,86.87,86.92,95786.0,80.0039,80.0039,79.8568,79.9027,95786.0
2022-12-30 10:55:00,86.92,87.06,86.9,87.02,74931.0,79.9027,80.0314,79.8844,79.9947,74931.0
2022-12-30 11:00:00,87.01,87.07,86.87,87.03,49389.0,79.9855,80.0406,79.8568,80.0039,49389.0
2022-12-30 11:05:00,87.02,87.05,86.94,86.96,44432.0,79.9947,80.0222,79.9211,79.9395,44432.0
2022-12-30 11:10:00,86.96,87.07,86.89,87.04,97540.0,79.9395,80.0406,79.8752,80.013,97540.0
2022-12-30 11:15:00,87.05,87.1,86.94,86.98,83279.0,80.0222,80.0682,79.9211,79.9579,83279.0
2022-12-30 11:20:00,86.98,87.0,86.9,86.93,60428.0,79.9579,79.9763,79.8844,79.9119,60428.0
2022-12-30 11:25:00,86.94,86.99,86.88,86.95,69411.0,79.9211,79.9671,79.866,79.9303,69411.0
2022-12-30 11:30:00,86.95,87.06,86.91,87.04,97292.0,79.9303,80.0314,79.8935,80.013,97292.0
2022-12-30 11:35:00,87.04,87.04,86.8,86.82,51623.0,80.013,80.013,79.7924,79.8108,51623.0
2022-12-30 11:40:00,86.83,86.95,86.77,86.91,54183.0,79.82,79.9303,79.7648,79.8935,54183.0
2022-12-30 11:45:00,86.93,86.97,86.89,86.92,102680.0,79.9119,79.9487,79.8752,79.9027,102680.0
2022-12-30 11:50:00,86.92,87.03,86.9,87.02,96740.0,79.9027,80.0039,79.8844,79.9947,96740.0
2022-12-30 11:55:00,87.02,87.12,87.0,87.11,78319.0,79.9947,80.0866,79.9763,80.0774,78319.0
2022-12-30 12:00:00,87.12,87.18,87.05,87.15,57642.0,80.0866,80.1417,80.0222,80.1142,57642.0
2022-12-30 12:05:00,87.14,87.19,87.1,87.16,42058.0,80.105,80.1509,80.0682,80.1234,42058.0
2022-12-30 12:10:00,87.16,87.18,87.08,87.13,51259.0,80.1234,80.1417,80.0498,80.0958,51259.0
2022-12-30 12:15:00,87.13,87.24,87.13,87.21,115690.0,80.0958,80.1969,80.0958,80.1693,115690.0
2022-12-30 12:20:00,87.2,87.25,87.16,87.2,38292.0,80.1601,80.2061,80.1234,80.1601,38292.0
2022-12-30 12:25:00,87.19,87.28,87.16,87.25,82877.0,80.1509,80.2337,80.1234,80.2061,82877.0
2022-12-30 12:30:00,87.25,87.39,87.23,87.38,86516.0,80.2061,80.3348,80.1877,80.3256,86516.0
2022-12-30 12:35:00,87.38,87.38,87.28,87.34,70665.0,80.3256,80.3256,80.2337,80.2888,70665.0
2022-12-30 12:40:00,87.33,87.33,87.22,87.27,53946.0,80.2796,80.2796,80.1785,80.2245,53946.0
2022-12-30 12:45:00,87.29,87.31,87.22,87.25,133043.0,80.2429,80.2612,80.1785,80.2061,133043.0
2022-12-30 12:50:00,87.26,87.31,87.21,87.29,38656.0,80.2153,80.2612,80.1693,80.2429,38656.0
2022-12-30 12:55:00,87.28,87.31,87.24,87.3,69558.0,80.2337,80.2612,80.1969,80.2521,69558.0
2022-12-30 13:00:00,87.31,87.33,87.21,87.24,60631.0,80.2612,80.2796,80.1693,80.1969,60631.0
2022-12-30 13:05:00,87.25,87.26,87.17,87.17,47872.0,80.2061,80.2153,80.1326,80.1326,47872.0
2022-12-30 13:10:00,87.17,87.18,87.1,87.15,33907.0,80.1326,80.1417,80.0682,80.1142,33907.0
2022-12-30 13:15:00,87.16,87.16,87.06,87.07,81431.0,80.1234,80.1234,80.0314,80.0406,81431.0
2022-12-30 13:20:00,87.06,87.08,86.76,86.78,113552.0,80.0314,80.0498,79.7557,79.774,113552.0
2022-12-30 13:25:00,86.79,86.95,86.7,86.95,104058.0,79.7832,79.9303,79.7005,79.9303,104058.0
2022-12-30 13:30:00,86.95,87.06,86.92,87.04,122764.0,79.9303,80.0314,79.9027,80.013,122764.0
2022-12-30 13:35:00,87.04,87.11,86.98,86.98,139306.0,80.013,80.0774,79.9579,79.9579,139306.0
2022-12-30 13:40:00,86.98,86.99,86.88,86.96,46002.0,79.9579,79.9671,79.866,79.9395,46002.0
2022-12-30 13:45:00,86.97,87.03,86.93,86.99,63702.0,79.9487,80.0039,79.9119,79.9671,63702.0
2022-12-30 13:50:00,86.99,87.1,86.98,87.1,50368.0,79.9671,80.0682,79.9579,80.0682,50368.0
2022-12-30 13:55:00,87.1,87.11,86.97,86.97,107929.0,80.0682,80.0774,79.9487,79.9487,107929.0
2022-12-30 14:00:00,86.98,87.02,86.92,86.96,49408.0,79.9579,79.9947,79.9027,79.9395,49408.0
2022-12-30 14:05:00,86.95,86.97,86.87,86.88,46718.0,79.9303,79.9487,79.8568,79.866,46718.0
2022-12-30 14:10:00,86.87,86.94,86.87,86.91,37010.0,79.8568,79.9211,79.8568,79.8935,37010.0
2022-12-30 14:15:00,86.9,86.97,86.87,86.95,140290.0,79.8844,79.9487,79.8568,79.9303,140290.0
2022-12-30 14:20:00,86.95,86.98,86.86,86.9,105080.0,79.9303,79.9579,79.8476,79.8844,105080.0
2022-12-30 14:25:00,86.9,87.08,86.86,87.03,202700.0,79.8844,80.0498,79.8476,80.0039,202700.0
2022-12-30 14:30:00,87.03,87.09,87.0,87.09,96674.0,80.0039,80.059,79.9763,80.059,96674.0
2022-12-30 14:35:00,87.09,87.09,86.94,86.94,86436.0,80.059,80.059,79.9211,79.9211,86436.0
2022-12-30 14:40:00,86.94,87.01,86.93,87.0,71461.0,79.9211,79.9855,79.9119,79.9763,71461.0
2022-12-30 14:45:00,87.0,87.04,86.97,87.01,58475.0,79.9763,80.013,79.9487,79.9855,58475.0
2022-12-30 14:50:00,87.02,87.15,87.02,87.14,73412.0,79.9947,80.1142,79.9947,80.105,73412.0
2022-12-30 14:55:00,87.14,87.17,87.08,87.17,61665.0,80.105,80.1326,80.0498,80.1326,61665.0
2022-12-30 15:00:00,87.16,87.27,87.15,87.2,130968.0,80.1234,80.2245,80.1142,80.1601,130968.0
2022-12-30 15:05:00,87.2,87.26,87.18,87.25,120487.0,80.1601,80.2153,80.1417,80.2061,120487.0
2022-12-30 15:10:00,87.25,87.37,87.22,87.29,110375.0,80.2061,80.3164,80.1785,80.2429,110375.0
2022-12-30 15:15:00,87.29,87.43,87.29,87.32,193758.0,80.2429,80.3716,80.2429,80.2704,193758.0
2022-12-30 15:20:00,87.33,87.4,87.21,87.22,93185.0,80.2796,80.344,80.1693,80.1785,93185.0
2022-12-30 15:25:00,87.21,87.25,87.15,87.2,119699.0,80.1693,80.2061,80.1142,80.1601,119699.0
2022-12-30 15:30:00,87.21,87.43,87.18,87.41,130214.0,80.1693,80.3716,80.1417,80.3532,130214.0
2022-12-30 15:35:00,87.41,87.45,87.35,87.38,178541.0,80.3532,80.3899,80.298,80.3256,178541.0
2022-12-30 15:40:00,87.38,87.45,87.34,87.4,136777.0,80.3256,80.3899,80.2888,80.344,136777.0
2022-12-30 15:45:00,87.4,87.59,87.38,87.56,246330.0,80.344,80.5186,80.3256,80.4911,246330.0
2022-12-30 15:50:00,87.56,87.64,87.53,87.55,342916.0,80.4911,80.5646,80.4635,80.4819,342916.0
2022-12-30 15:55:00,87.54,87.54,87.42,87.51,588279.0,80.4727,80.4727,80.3624,80.4451,588279.0
2023-01-03 09:30:00,86.92,86.92,86.29,86.81,973031.0,79.9027,79.9027,79.3236,79.8016,973031.0
2023-01-03 09:35:00,86.84,87.05,86.7,86.85,570150.0,79.8292,80.0222,79.7005,79.8384,570150.0
2023-01-03 09:40:00,86.86,87.36,86.86,87.03,620174.0,79.8476,80.3072,79.8476,80.0039,620174.0
2023-01-03 09:45:00,87.03,87.06,86.77,86.81,640278.0,80.0039,80.0314,79.7648,79.8016,640278.0
2023-01-03 09:50:00,86.82,87.01,86.82,86.95,411822.0,79.8108,79.9855,79.8108,79.9303,411822.0
2023-01-03 09:55:00,86.97,87.03,86.5,86.53,612399.0,79.9487,80.0039,79.5166,79.5442,612399.0
2023-01-03 10:00:00,86.53,87.07,86.52,87.03,319093.0,79.5442,80.0406,79.535,80.0039,319093.0
2023-01-03 10:05:00,87.03,87.1,86.79,86.83,337056.0,80.0039,80.0682,79.7832,79.82,337056.0
2023-01-03 10:10:00,86.82,86.83,86.36,86.46,370754.0,79.8108,79.82,79.3879,79.4799,370754.0
2023-01-03 10:15:00,86.46,86.48,86.11,86.12,408699.0,79.4799,79.4983,79.1581,79.1673,408699.0
2023-01-03 10:20:00,86.12,86.22,85.97,86.06,278594.0,79.1673,79.2592,79.0294,79.1122,278594.0
2023-01-03 10:25:00,86.05,86.05,85.8,86.01,383348.0,79.103,79.103,78.8732,79.0662,383348.0
2023-01-03 10:30:00,86.01,86.13,85.88,86.09,328384.0,79.0662,79.1765,78.9467,79.1397,328384.0
2023-01-03 10:35:00,86.08,86.14,85.95,86.0,168809.0,79.1306,79.1857,79.011,79.057,168809.0
2023-01-03 10:40:00,86.0,86.16,85.93,86.03,123811.0,79.057,79.2041,78.9927,79.0846,123811.0
2023-01-03 10:45:00,86.03,86.19,85.93,86.18,138388.0,79.0846,79.2317,78.9927,79.2225,138388.0
2023-01-03 10:50:00,86.18,86.41,86.11,86.38,162380.0,79.2225,79.4339,79.1581,79.4063,162380.0
2023-01-03 10:55:00,86.38,86.5,86.31,86.48,152529.0,79.4063,79.5166,79.342,79.4983,152529.0
2023-01-03 11:00:00,86.48,86.6,86.47,86.48,250063.0,79.4983,79.6086,79.4891,79.4983,250063.0
2023-01-03 11:05:00,86.48,86.48,86.25,86.25,175558.0,79.4983,79.4983,79.2868,79.2868,175558.0
2023-01-03 11:10:00,86.26,86.28,85.95,86.0,244374.0,79.296,79.3144,79.011,79.057,244374.0
2023-01-03 11:15:00,86.0,86.01,85.86,85.93,317649.0,79.057,79.0662,78.9283,78.9927,317649.0
2023-01-03 11:20:00,85.92,85.93,85.67,85.69,296967.0,78.9835,78.9927,78.7537,78.772,296967.0
2023-01-03 11:25:00,85.68,85.69,85.51,85.58,242971.0,78.7628,78.772,78.6066,78.6709,242971.0
2023-01-03 11:30:00,85.58,85.58,85.37,85.48,269702.0,78.6709,78.6709,78.4779,78.579,269702.0
2023-01-03 11:35:00,85.47,85.49,85.23,85.24,405163.0,78.5698,78.5882,78.3492,78.3584,405163.0
2023-01-03 11:40:00,85.24,85.24,84.92,84.94,353750.0,78.3584,78.3584,78.0642,78.0826,353750.0
2023-01-03 11:45:00,84.93,85.06,84.83,85.04,245299.0,78.0734,78.1929,77.9815,78.1745,245299.0
2023-01-03 11:50:00,85.03,85.08,84.88,85.03,193936.0,78.1653,78.2113,78.0274,78.1653,193936.0
2023-01-03 11:55:00,85.05,85.07,84.88,85.0,113203.0,78.1837,78.2021,78.0274,78.1377,113203.0
2023-01-03 12:00:00,84.99,85.23,84.98,85.2,244001.0,78.1285,78.3492,78.1194,78.3216,244001.0
2023-01-03 12:05:00,85.2,85.29,85.18,85.21,210627.0,78.3216,78.4043,78.3032,78.3308,210627.0
2023-01-03 12:10:00,85.21,85.3,85.14,85.24,207010.0,78.3308,78.4135,78.2664,78.3584,207010.0
2023-01-03 12:15:00,85.24,85.31,85.1,85.12,134647.0,78.3584,78.4227,78.2297,78.2481,134647.0
2023-01-03 12:20:00,85.12,85.23,85.02,85.09,138389.0,78.2481,78.3492,78.1561,78.2205,138389.0
2023-01-03 12:25:00,85.09,85.17,85.03,85.13,132555.0,78.2205,78.294,78.1653,78.2572,132555.0
2023-01-03 12:30:00,85.13,85.26,85.07,85.21,136112.0,78.2572,78.3768,78.2021,78.3308,136112.0
2023-01-03 12:35:00,85.21,85.24,85.1,85.19,130099.0,78.3308,78.3584,78.2297,78.3124,130099.0
2023-01-03 12:40:00,85.19,85.19,84.84,84.85,187801.0,78.3124,78.3124,77.9907,77.9999,187801.0
2023-01-03 12:45:00,84.84,84.84,84.56,84.63,167960.0,77.9907,77.9907,77.7333,77.7976,167960.0
2023-01-03 12:50:00,84.62,84.79,84.59,84.7,97443.0,77.7884,77.9447,77.7608,77.862,97443.0
2023-01-03 12:55:00,84.71,84.84,84.61,84.76,130831.0,77.8712,77.9907,77.7792,77.9171,130831.0
2023-01-03 13:00:00,84.77,84.84,84.71,84.81,95389.0,77.9263,77.9907,77.8712,77.9631,95389.0
2023-01-03 13:05:00,84.82,84.9,84.76,84.89,75459.0,77.9723,78.0458,77.9171,78.0366,75459.0
2023-01-03 13:10:00,84.89,84.94,84.74,84.74,76423.0,78.0366,78.0826,77.8987,77.8987,76423.0
2023-01-03 13:15:00,84.73,84.74,84.6,84.62,120918.0,77.8895,77.8987,77.77,77.7884,120918.0
2023-01-03 13:20:00,84.62,84.67,84.5,84.53,172184.0,77.7884,77.8344,77.6781,77.7057,172184.0
2023-01-03 13:25:00,84.53,84.66,84.46,84.49,220404.0,77.7057,77.8252,77.6413,77.6689,220404.0
2023-01-03 13:30:00,84.49,84.49,84.27,84.27,134009.0,77.6689,77.6689,77.4667,77.4667,134009.0
2023-01-03 13:35:00,84.27,84.57,84.23,84.39,150027.0,77.4667,77.7425,77.4299,77.577,150027.0
2023-01-03 13:40:00,84.39,84.53,84.29,84.3,160435.0,77.577,77.7057,77.4851,77.4943,160435.0
2023-01-03 13:45:00,84.3,84.33,84.12,84.27,311070.0,77.4943,77.5218,77.3288,77.4667,311070.0
2023-01-03 13:50:00,84.28,84.33,84.15,84.15,161292.0,77.4759,77.5218,77.3564,77.3564,161292.0
2023-01-03 13:55:00,84.15,84.34,84.12,84.29,212056.0,77.3564,77.531,77.3288,77.4851,212056.0
2023-01-03 14:00:00,84.29,84.3,84.03,84.09,185305.0,77.4851,77.4943,77.2461,77.3012,185305.0
2023-01-03 14:05:00,84.08,84.2,83.82,83.84,473668.0,77.292,77.4023,77.053,77.0714,473668.0
2023-01-03 14:10:00,83.84,83.85,83.6,83.83,423470.0,77.0714,77.0806,76.8508,77.0622,423470.0
2023-01-03 14:15:00,83.83,83.99,83.81,83.92,329522.0,77.0622,77.2093,77.0438,77.1449,329522.0
2023-01-03 14:20:00,83.92,83.95,83.79,83.81,132461.0,77.1449,77.1725,77.0254,77.0438,132461.0
2023-01-03 14:25:00,83.81,83.84,83.65,83.67,197452.0,77.0438,77.0714,76.8967,76.9151,197452.0
2023-01-03 14:30:00,83.67,83.7,83.57,83.62,312970.0,76.9151,76.9427,76.8232,76.8692,312970.0
2023-01-03 14:35:00,83.63,83.65,83.35,83.39,350017.0,76.8783,76.8967,76.621,76.6577,350017.0
2023-01-03 14:40:00,83.4,83.74,83.38,83.73,425017.0,76.6669,76.9795,76.6485,76.9703,425017.0
2023-01-03 14:45:00,83.73,84.02,83.71,83.98,302947.0,76.9703,77.2369,76.9519,77.2001,302947.0
2023-01-03 14:50:00,83.99,83.99,83.76,83.81,311322.0,77.2093,77.2093,76.9979,77.0438,311322.0
2023-01-03 14:55:00,83.81,83.97,83.79,83.81,198050.0,77.0438,77.1909,77.0254,77.0438,198050.0
2023-01-03 15:00:00,83.81,83.98,83.78,83.83,261631.0,77.0438,77.2001,77.0162,77.0622,261631.0
2023-01-03 15:05:00,83.83,83.95,83.78,83.95,234505.0,77.0622,77.1725,77.0162,77.1725,234505.0
2023-01-03 15:10:00,83.95,84.12,83.94,84.1,275792.0,77.1725,77.3288,77.1633,77.3104,275792.0
2023-01-03 15:15:00,84.1,84.27,84.1,84.19,376499.0,77.3104,77.4667,77.3104,77.3931,376499.0
2023-01-03 15:20:00,84.19,84.23,83.87,83.88,300655.0,77.3931,77.4299,77.099,77.1082,300655.0
2023-01-03 15:25:00,83.87,84.08,83.87,84.08,207307.0,77.099,77.292,77.099,77.292,207307.0
2023-01-03 15:30:00,84.08,84.25,84.08,84.2,338331.0,77.292,77.4483,77.292,77.4023,338331.0
2023-01-03 15:35:00,84.2,84.23,84.06,84.13,339648.0,77.4023,77.4299,77.2736,77.338,339648.0
2023-01-03 15:40:00,84.14,84.35,84.11,84.29,441251.0,77.3472,77.5402,77.3196,77.4851,441251.0
2023-01-03 15:45:00,84.29,84.36,84.24,84.34,540638.0,77.4851,77.5494,77.4391,77.531,540638.0
2023-01-03 15:50:00,84.33,84.44,84.23,84.41,681168.0,77.5218,77.623,77.4299,77.5954,681168.0
2023-01-03 15:55:00,84.41,84.45,84.3,84.31,930938.0,77.5954,77.6321,77.4943,77.5034,930938.0
2023-01-04 09:30:00,83.15,83.59,82.83,83.5,850808.0,76.4371,76.8416,76.1429,76.7588,850808.0
2023-01-04 09:35:00,83.53,84.14,83.53,83.92,913020.0,76.7864,77.3472,76.7864,77.1449,913020.0
2023-01-04 09:40:00,83.93,84.12,83.7,83.76,453115.0,77.1541,77.3288,76.9427,76.9979,453115.0
2023-01-04 09:45:00,83.77,83.77,83.22,83.43,533137.0,77.007,77.007,76.5014,76.6945,533137.0
2023-01-04 09:50:00,83.44,83.62,83.37,83.56,468927.0,76.7037,76.8692,76.6393,76.814,468927.0
2023-01-04 09:55:00,83.56,84.08,83.46,84.07,296468.0,76.814,77.292,76.7221,77.2828,296468.0
2023-01-04 10:00:00,84.06,84.78,83.87,84.06,754329.0,77.2736,77.9355,77.099,77.2736,754329.0
2023-01-04 10:05:00,84.07,84.12,83.5,83.54,491410.0,77.2828,77.3288,76.7588,76.7956,491410.0
2023-01-04 10:10:00,83.54,83.56,83.25,83.44,474354.0,76.7956,76.814,76.529,76.7037,474354.0
2023-01-04 10:15:00,83.44,83.77,83.34,83.61,265099.0,76.7037,77.007,76.6118,76.86,265099.0
2023-01-04 10:20:00,83.63,83.9,83.58,83.89,370118.0,76.8783,77.1265,76.8324,77.1174,370118.0
2023-01-04 10:25:00,83.88,84.1,83.79,84.1,354798.0,77.1082,77.3104,77.0254,77.3104,354798.0
2023-01-04 10:30:00,84.11,84.24,83.94,84.14,318060.0,77.3196,77.4391,77.1633,77.3472,318060.0
2023-01-04 10:35:00,84.15,84.21,83.87,83.9,227241.0,77.3564,77.4115,77.099,77.1265,227241.0
2023-01-04 10:40:00,83.91,84.09,83.82,84.08,243558.0,77.1357,77.3012,77.053,77.292,243558.0
2023-01-04 10:45:00,84.08,84.25,84.03,84.09,305877.0,77.292,77.4483,77.2461,77.3012,305877.0
2023-01-04 10:50:00,84.09,84.11,83.92,84.04,293716.0,77.3012,77.3196,77.1449,77.2552,293716.0
2023-01-04 10:55:00,84.04,84.17,84.0,84.12,148170.0,77.2552,77.3747,77.2185,77.3288,148170.0
2023-01-04 11:00:00,84.14,84.16,84.01,84.01,126651.0,77.3472,77.3656,77.2277,77.2277,126651.0
2023-01-04 11:05:00,84.01,84.35,83.99,84.33,302534.0,77.2277,77.5402,77.2093,77.5218,302534.0
2023-01-04 11:10:00,84.33,84.64,84.33,84.54,340103.0,77.5218,77.8068,77.5218,77.7149,340103.0
2023-01-04 11:15:00,84.55,84.62,84.38,84.39,131760.0,77.7241,77.7884,77.5678,77.577,131760.0
2023-01-04 11:20:00,84.39,84.43,84.26,84.31,135513.0,77.577,77.6138,77.4575,77.5034,135513.0
2023-01-04 11:25:00,84.3,84.41,84.2,84.39,145237.0,77.4943,77.5954,77.4023,77.577,145237.0
2023-01-04 11:30:00,84.4,84.6,84.39,84.54,137694.0,77.5862,77.77,77.577,77.7149,137694.0
2023-01-04 11:35:00,84.55,84.58,84.42,84.44,147560.0,77.7241,77.7516,77.6046,77.623,147560.0
2023-01-04 11:40:00,84.44,84.48,84.26,84.48,129130.0,77.623,77.6597,77.4575,77.6597,129130.0
2023-01-04 11:45:00,84.48,84.58,84.43,84.54,110205.0,77.6597,77.7516,77.6138,77.7149,110205.0
2023-01-04 11:50:00,84.53,84.66,84.51,84.6,89699.0,77.7057,77.8252,77.6873,77.77,89699.0
2023-01-04 11:55:00,84.6,84.79,84.6,84.77,62168.0,77.77,77.9447,77.77,77.9263,62168.0
2023-01-04 12:00:00,84.77,84.89,84.73,84.75,199535.0,77.9263,78.0366,77.8895,77.9079,199535.0
2023-01-04 12:05:00,84.75,84.84,84.71,84.72,103300.0,77.9079,77.9907,77.8712,77.8803,103300.0
2023-01-04 12:10:00,84.71,84.82,84.64,84.67,279656.0,77.8712,77.9723,77.8068,77.8344,279656.0
2023-01-04 12:15:00,84.67,84.74,84.61,84.68,145376.0,77.8344,77.8987,77.7792,77.8436,145376.0
2023-01-04 12:20:00,84.67,84.77,84.57,84.7,136012.0,77.8344,77.9263,77.7425,77.862,136012.0
2023-01-04 12:25:00,84.7,84.71,84.53,84.57,159928.0,77.862,77.8712,77.7057,77.7425,159928.0
2023-01-04 12:30:00,84.58,84.71,84.57,84.69,110739.0,77.7516,77.8712,77.7425,77.8528,110739.0
2023-01-04 12:35:00,84.68,84.69,84.44,84.6,65541.0,77.8436,77.8528,77.623,77.77,65541.0
2023-01-04 12:40:00,84.61,84.75,84.57,84.74,70684.0,77.7792,77.9079,77.7425,77.8987,70684.0
2023-01-04 12:45:00,84.73,84.81,84.69,84.72,89315.0,77.8895,77.9631,77.8528,77.8803,89315.0
2023-01-04 12:50:00,84.72,84.75,84.57,84.63,61550.0,77.8803,77.9079,77.7425,77.7976,61550.0
2023-01-04 12:55:00,84.63,84.64,84.5,84.55,107965.0,77.7976,77.8068,77.6781,77.7241,107965.0
2023-01-04 13:00:00,84.55,84.62,84.48,84.56,76533.0,77.7241,77.7884,77.6597,77.7333,76533.0
2023-01-04 13:05:00,84.56,84.57,84.45,84.48,321178.0,77.7333,77.7425,77.6321,77.6597,321178.0
2023-01-04 13:10:00,84.47,84.5,84.37,84.42,222752.0,77.6505,77.6781,77.5586,77.6046,222752.0
2023-01-04 13:15:00,84.42,84.61,84.4,84.55,193953.0,77.6046,77.7792,77.5862,77.7241,193953.0
2023-01-04 13:20:00,84.55,84.64,84.51,84.59,79913.0,77.7241,77.8068,77.6873,77.7608,79913.0
2023-01-04 13:25:00,84.6,84.64,84.5,84.53,77828.0,77.77,77.8068,77.6781,77.7057,77828.0
2023-01-04 13:30:00,84.52,84.58,84.49,84.54,124641.0,77.6965,77.7516,77.6689,77.7149,124641.0
2023-01-04 13:35:00,84.53,84.55,84.48,84.49,332230.0,77.7057,77.7241,77.6597,77.6689,332230.0
2023-01-04 13:40:00,84.5,84.51,84.33,84.38,269433.0,77.6781,77.6873,77.5218,77.5678,269433.0
2023-01-04 13:45:00,84.38,84.49,84.35,84.48,178844.0,77.5678,77.6689,77.5402,77.6597,178844.0
2023-01-04 13:50:00,84.49,84.58,84.49,84.52,69578.0,77.6689,77.7516,77.6689,77.6965,69578.0
2023-01-04 13:55:00,84.51,84.59,84.35,84.46,110481.0,77.6873,77.7608,77.5402,77.6413,110481.0
2023-01-04 14:00:00,84.47,84.74,84.22,84.43,348162.0,77.6505,77.8987,77.4207,77.6138,348162.0
2023-01-04 14:05:00,84.43,84.65,84.37,84.4,181634.0,77.6138,77.816,77.5586,77.5862,181634.0
2023-01-04 14:10:00,84.41,84.5,84.3,84.49,97618.0,77.5954,77.6781,77.4943,77.6689,97618.0
2023-01-04 14:15:00,84.49,84.66,84.48,84.63,130314.0,77.6689,77.8252,77.6597,77.7976,130314.0
2023-01-04 14:20:00,84.63,84.64,84.26,84.27,157050.0,77.7976,77.8068,77.4575,77.4667,157050.0
2023-01-04 14:25:00,84.28,84.29,83.76,83.8,617673.0,77.4759,77.4851,76.9979,77.0346,617673.0
2023-01-04 14:30:00,83.81,83.94,83.76,83.88,373309.0,77.0438,77.1633,76.9979,77.1082,373309.0
2023-01-04 14:35:00,83.88,83.99,83.87,83.95,143375.0,77.1082,77.2093,77.099,77.1725,143375.0
2023-01-04 14:40:00,83.94,84.06,83.83,83.94,129779.0,77.1633,77.2736,77.0622,77.1633,129779.0
2023-01-04 14:45:00,83.95,84.09,83.87,83.88,366299.0,77.1725,77.3012,77.099,77.1082,366299.0
2023-01-04 14:50:00,83.88,83.93,83.81,83.9,230293.0,77.1082,77.1541,77.0438,77.1265,230293.0
2023-01-04 14:55:00,83.91,84.14,83.89,84.14,251293.0,77.1357,77.3472,77.1174,77.3472,251293.0
2023-01-04 15:00:00,84.13,84.36,84.13,84.25,171787.0,77.338,77.5494,77.338,77.4483,171787.0
2023-01-04 15:05:00,84.25,84.25,84.02,84.16,175804.0,77.4483,77.4483,77.2369,77.3656,175804.0
2023-01-04 15:10:00,84.16,84.35,84.15,84.34,139123.0,77.3656,77.5402,77.3564,77.531,139123.0
2023-01-04 15:15:00,84.34,84.4,84.3,84.38,143371.0,77.531,77.5862,77.4943,77.5678,143371.0
2023-01-04 15:20:00,84.39,84.41,84.2,84.27,125395.0,77.577,77.5954,77.4023,77.4667,125395.0
2023-01-04 15:25:00,84.27,84.34,84.17,84.22,254179.0,77.4667,77.531,77.3747,77.4207,254179.0
2023-01-04 15:30:00,84.21,84.23,84.06,84.11,258980.0,77.4115,77.4299,77.2736,77.3196,258980.0
2023-01-04 15:35:00,84.11,84.11,83.9,83.98,258026.0,77.3196,77.3196,77.1265,77.2001,258026.0
2023-01-04 15:40:00,83.98,84.02,83.88,83.9,264494.0,77.2001,77.2369,77.1082,77.1265,264494.0
2023-01-04 15:45:00,83.9,84.11,83.86,84.11,280577.0,77.1265,77.3196,77.0898,77.3196,280577.0
2023-01-04 15:50:00,84.12,84.21,84.06,84.13,265466.0,77.3288,77.4115,77.2736,77.338,265466.0
2023-01-04 15:55:00,84.14,84.44,84.13,84.37,635982.0,77.3472,77.623,77.338,77.5586,635982.0
2023-01-05 09:30:00,84.23,84.74,84.01,84.69,619176.0,77.4299,77.8987,77.2277,77.8528,619176.0
2023-01-05 09:35:00,84.71,84.79,84.49,84.54,441209.0,77.8712,77.9447,77.6689,77.7149,441209.0
2023-01-05 09:40:00,84.54,84.64,84.3,84.42,407662.0,77.7149,77.8068,77.4943,77.6046,407662.0
2023-01-05 09:45:00,84.42,84.81,84.4,84.59,409593.0,77.6046,77.9631,77.5862,77.7608,409593.0
2023-01-05 09:50:00,84.57,84.93,84.5,84.88,451014.0,77.7425,78.0734,77.6781,78.0274,451014.0
2023-01-05 09:55:00,84.87,85.01,84.73,84.96,260326.0,78.0182,78.1469,77.8895,78.101,260326.0
2023-01-05 10:00:00,84.97,84.99,84.64,84.8,219560.0,78.1102,78.1285,77.8068,77.9539,219560.0
2023-01-05 10:05:00,84.82,85.24,84.7,84.96,517634.0,77.9723,78.3584,77.862,78.101,517634.0
2023-01-05 10:10:00,84.97,85.5,84.92,85.44,583706.0,78.1102,78.5974,78.0642,78.5422,583706.0
2023-01-05 10:15:00,85.42,85.48,85.17,85.4,197095.0,78.5238,78.579,78.294,78.5054,197095.0
2023-01-05 10:20:00,85.4,85.46,85.24,85.34,151203.0,78.5054,78.5606,78.3584,78.4503,151203.0
2023-01-05 10:25:00,85.36,85.38,85.25,85.27,126756.0,78.4687,78.4871,78.3676,78.3859,126756.0
2023-01-05 10:30:00,85.26,85.34,85.08,85.11,218950.0,78.3768,78.4503,78.2113,78.2389,218950.0
2023-01-05 10:35:00,85.1,85.37,85.06,85.36,97256.0,78.2297,78.4779,78.1929,78.4687,97256.0
2023-01-05 10:40:00,85.37,85.42,85.14,85.31,143415.0,78.4779,78.5238,78.2664,78.4227,143415.0
2023-01-05 10:45:00,85.32,85.38,85.18,85.28,119352.0,78.4319,78.4871,78.3032,78.3951,119352.0
2023-01-05 10:50:00,85.28,85.36,85.06,85.12,160312.0,78.3951,78.4687,78.1929,78.2481,160312.0
2023-01-05 10:55:00,85.12,85.18,85.08,85.12,126891.0,78.2481,78.3032,78.2113,78.2481,126891.0
2023-01-05 11:00:00,85.12,85.36,85.07,85.36,303366.0,78.2481,78.4687,78.2021,78.4687,303366.0
2023-01-05 11:05:00,85.36,85.47,85.3,85.43,259364.0,78.4687,78.5698,78.4135,78.533,259364.0
2023-01-05 11:10:00,85.43,85.79,85.41,85.59,630708.0,78.533,78.864,78.5146,78.6801,630708.0
2023-01-05 11:15:00,85.59,85.69,85.35,85.35,271180.0,78.6801,78.772,78.4595,78.4595,271180.0
2023-01-05 11:20:00,85.34,85.46,85.23,85.25,305547.0,78.4503,78.5606,78.3492,78.3676,305547.0
2023-01-05 11:25:00,85.22,85.32,85.2,85.29,103908.0,78.34,78.4319,78.3216,78.4043,103908.0
2023-01-05 11:30:00,85.29,85.44,85.22,85.42,90484.0,78.4043,78.5422,78.34,78.5238,90484.0
2023-01-05 11:35:00,85.42,85.49,85.32,85.41,93561.0,78.5238,78.5882,78.4319,78.5146,93561.0
2023-01-05 11:40:00,85.42,85.46,85.28,85.35,69995.0,78.5238,78.5606,78.3951,78.4595,69995.0
2023-01-05 11:45:00,85.35,85.52,85.32,85.5,136730.0,78.4595,78.6158,78.4319,78.5974,136730.0
2023-01-05 11:50:00,85.5,85.53,85.4,85.44,104190.0,78.5974,78.625,78.5054,78.5422,104190.0
2023-01-05 11:55:00,85.43,85.47,85.33,85.41,126880.0,78.533,78.5698,78.4411,78.5146,126880.0
2023-01-05 12:00:00,85.42,85.58,85.42,85.55,134861.0,78.5238,78.6709,78.5238,78.6433,134861.0
2023-01-05 12:05:00,85.55,85.62,85.49,85.59,109934.0,78.6433,78.7077,78.5882,78.6801,109934.0
2023-01-05 12:10:00,85.6,85.67,85.49,85.51,144395.0,78.6893,78.7537,78.5882,78.6066,144395.0
2023-01-05 12:15:00,85.5,85.55,85.42,85.44,362350.0,78.5974,78.6433,78.5238,78.5422,362350.0
2023-01-05 12:20:00,85.43,85.68,85.38,85.62,127377.0,78.533,78.7628,78.4871,78.7077,127377.0
2023-01-05 12:25:00,85.62,85.69,85.58,85.66,82680.0,78.7077,78.772,78.6709,78.7445,82680.0
2023-01-05 12:30:00,85.67,85.81,85.65,85.79,135560.0,78.7537,78.8823,78.7353,78.864,135560.0
2023-01-05 12:35:00,85.79,85.8,85.68,85.68,100367.0,78.864,78.8732,78.7628,78.7628,100367.0
2023-01-05 12:40:00,85.69,85.73,85.62,85.72,70164.0,78.772,78.8088,78.7077,78.7996,70164.0
2023-01-05 12:45:00,85.73,85.94,85.72,85.93,128282.0,78.8088,79.0019,78.7996,78.9927,128282.0
2023-01-05 12:50:00,85.93,85.99,85.83,85.85,139528.0,78.9927,79.0478,78.9007,78.9191,139528.0
2023-01-05 12:55:00,85.84,85.87,85.77,85.81,86800.0,78.9099,78.9375,78.8456,78.8823,86800.0
2023-01-05 13:00:00,85.81,85.9,85.74,85.9,86264.0,78.8823,78.9651,78.818,78.9651,86264.0
2023-01-05 13:05:00,85.9,86.03,85.89,85.98,152424.0,78.9651,79.0846,78.9559,79.0386,152424.0
2023-01-05 13:10:00,85.99,85.99,85.81,85.83,89914.0,79.0478,79.0478,78.8823,78.9007,89914.0
2023-01-05 13:15:00,85.83,85.92,85.78,85.91,170306.0,78.9007,78.9835,78.8548,78.9743,170306.0
2023-01-05 13:20:00,85.92,86.21,85.91,86.12,254784.0,78.9835,79.2501,78.9743,79.1673,254784.0
2023-01-05 13:25:00,86.14,86.34,86.05,86.28,184755.0,79.1857,79.3696,79.103,79.3144,184755.0
2023-01-05 13:30:00,86.29,86.38,86.15,86.38,167109.0,79.3236,79.4063,79.1949,79.4063,167109.0
2023-01-05 13:35:00,86.38,86.4,86.22,86.23,268639.0,79.4063,79.4247,79.2592,79.2684,268639.0
2023-01-05 13:40:00,86.24,86.33,86.1,86.14,212959.0,79.2776,79.3604,79.1489,79.1857,212959.0
2023-01-05 13:45:00,86.15,86.24,86.14,86.2,154639.0,79.1949,79.2776,79.1857,79.2409,154639.0
2023-01-05 13:50:00,86.19,86.27,86.17,86.22,129794.0,79.2317,79.3052,79.2133,79.2592,129794.0
2023-01-05 13:55:00,86.22,86.29,86.13,86.18,138644.0,79.2592,79.3236,79.1765,79.2225,138644.0
2023-01-05 14:00:00,86.17,86.35,86.17,86.22,136830.0,79.2133,79.3788,79.2133,79.2592,136830.0
2023-01-05 14:05:00,86.22,86.36,86.21,86.33,156333.0,79.2592,79.3879,79.2501,79.3604,156333.0
2023-01-05 14:10:00,86.33,86.35,86.06,86.1,237564.0,79.3604,79.3788,79.1122,79.1489,237564.0
2023-01-05 14:15:00,86.11,86.24,86.11,86.22,117255.0,79.1581,79.2776,79.1581,79.2592,117255.0
2023-01-05 14:20:00,86.22,86.27,86.12,86.12,117752.0,79.2592,79.3052,79.1673,79.1673,117752.0
2023-01-05 14:25:00,86.12,86.18,85.97,85.98,307785.0,79.1673,79.2225,79.0294,79.0386,307785.0
2023-01-05 14:30:00,85.98,86.07,85.97,86.03,126099.0,79.0386,79.1214,79.0294,79.0846,126099.0
2023-01-05 14:35:00,86.03,86.19,85.99,86.14,218317.0,79.0846,79.2317,79.0478,79.1857,218317.0
2023-01-05 14:40:00,86.14,86.25,86.13,86.16,117261.0,79.1857,79.2868,79.1765,79.2041,117261.0
2023-01-05 14:45:00,86.16,86.23,86.1,86.17,124655.0,79.2041,79.2684,79.1489,79.2133,124655.0
2023-01-05 14:50:00,86.17,86.22,86.13,86.22,87694.0,79.2133,79.2592,79.1765,79.2592,87694.0
2023-01-05 14:55:00,86.22,86.27,86.16,86.18,64865.0,79.2592,79.3052,79.2041,79.2225,64865.0
2023-01-05 15:00:00,86.18,86.19,86.07,86.07,106583.0,79.2225,79.2317,79.1214,79.1214,106583.0
2023-01-05 15:05:00,86.07,86.13,85.97,86.12,243204.0,79.1214,79.1765,79.0294,79.1673,243204.0
2023-01-05 15:10:00,86.13,86.14,85.93,85.96,147180.0,79.1765,79.1857,78.9927,79.0202,147180.0
2023-01-05 15:15:00,85.96,86.04,85.94,86.04,136468.0,79.0202,79.0938,79.0019,79.0938,136468.0
2023-01-05 15:20:00,86.03,86.06,85.94,85.96,129242.0,79.0846,79.1122,79.0019,79.0202,129242.0
2023-01-05 15:25:00,85.96,85.97,85.88,85.92,135468.0,79.0202,79.0294,78.9467,78.9835,135468.0
2023-01-05 15:30:00,85.92,85.92,85.79,85.86,224571.0,78.9835,78.9835,78.864,78.9283,224571.0
2023-01-05 15:35:00,85.85,86.05,85.84,86.02,269629.0,78.9191,79.103,78.9099,79.0754,269629.0
2023-01-05 15:40:00,86.03,86.05,85.86,85.95,277759.0,79.0846,79.103,78.9283,79.011,277759.0
2023-01-05 15:45:00,85.95,86.05,85.94,86.01,356651.0,79.011,79.103,79.0019,79.0662,356651.0
2023-01-05 15:50:00,86.0,86.12,85.91,85.92,637749.0,79.057,79.1673,78.9743,78.9835,637749.0
2023-01-05 15:55:00,85.92,86.07,85.91,86.0,836963.0,78.9835,79.1214,78.9743,79.057,836963.0
2023-01-06 09:30:00,87.04,87.41,86.82,87.35,759743.0,80.013,80.3532,79.8108,80.298,759743.0
2023-01-06 09:35:00,87.35,87.78,87.31,87.6,739437.0,80.298,80.6933,80.2612,80.5278,739437.0
2023-01-06 09:40:00,87.6,87.9,87.53,87.72,406506.0,80.5278,80.8036,80.4635,80.6381,406506.0
2023-01-06 09:45:00,87.71,87.71,87.08,87.32,630162.0,80.629,80.629,80.0498,80.2704,630162.0
2023-01-06 09:50:00,87.31,87.54,87.24,87.37,186524.0,80.2612,80.4727,80.1969,80.3164,186524.0
2023-01-06 09:55:00,87.38,87.55,87.34,87.47,137466.0,80.3256,80.4819,80.2888,80.4083,137466.0
2023-01-06 10:00:00,87.48,87.91,87.47,87.75,518233.0,80.4175,80.8128,80.4083,80.6657,518233.0
2023-01-06 10:05:00,87.77,88.27,87.77,88.16,464997.0,80.6841,81.1437,80.6841,81.0426,464997.0
2023-01-06 10:10:00,88.16,88.28,87.89,87.91,426934.0,81.0426,81.1529,80.7944,80.8128,426934.0
2023-01-06 10:15:00,87.91,88.21,87.9,88.06,254469.0,80.8128,81.0886,80.8036,80.9507,254469.0
2023-01-06 10:20:00,88.07,88.19,88.03,88.18,211360.0,80.9599,81.0702,80.9231,81.061,211360.0
2023-01-06 10:25:00,88.19,88.19,88.05,88.16,232768.0,81.0702,81.0702,80.9415,81.0426,232768.0
2023-01-06 10:30:00,88.16,88.36,88.16,88.31,363694.0,81.0426,81.2265,81.0426,81.1805,363694.0
2023-01-06 10:35:00,88.31,88.52,88.23,88.45,333572.0,81.1805,81.3736,81.107,81.3092,333572.0
2023-01-06 10:40:00,88.46,88.52,88.34,88.37,225873.0,81.3184,81.3736,81.2081,81.2357,225873.0
2023-01-06 10:45:00,88.37,88.6,88.36,88.59,217714.0,81.2357,81.4471,81.2265,81.4379,217714.0
2023-01-06 10:50:00,88.59,88.63,88.46,88.47,228056.0,81.4379,81.4747,81.3184,81.3276,228056.0
2023-01-06 10:55:00,88.46,88.51,88.34,88.41,283160.0,81.3184,81.3644,81.2081,81.2724,283160.0
2023-01-06 11:00:00,88.42,88.47,88.3,88.31,214170.0,81.2816,81.3276,81.1713,81.1805,214170.0
2023-01-06 11:05:00,88.31,88.42,88.25,88.27,248386.0,81.1805,81.2816,81.1254,81.1437,248386.0
2023-01-06 11:10:00,88.27,88.33,88.23,88.28,253764.0,81.1437,81.1989,81.107,81.1529,253764.0
2023-01-06 11:15:00,88.28,88.37,88.23,88.23,152601.0,81.1529,81.2357,81.107,81.107,152601.0
2023-01-06 11:20:00,88.23,88.29,88.16,88.21,163432.0,81.107,81.1621,81.0426,81.0886,163432.0
2023-01-06 11:25:00,88.21,88.3,88.11,88.17,211333.0,81.0886,81.1713,80.9967,81.0518,211333.0
2023-01-06 11:30:00,88.18,88.2,88.01,88.06,179790.0,81.061,81.0794,80.9047,80.9507,179790.0
2023-01-06 11:35:00,88.05,88.13,88.03,88.08,174061.0,80.9415,81.015,80.9231,80.9691,174061.0
2023-01-06 11:40:00,88.08,88.15,88.0,88.15,169023.0,80.9691,81.0334,80.8955,81.0334,169023.0
2023-01-06 11:45:00,88.15,88.23,88.1,88.18,168553.0,81.0334,81.107,80.9875,81.061,168553.0
2023-01-06 11:50:00,88.17,88.28,88.13,88.24,214209.0,81.0518,81.1529,81.015,81.1162,214209.0
2023-01-06 11:55:00,88.24,88.3,88.14,88.15,140542.0,81.1162,81.1713,81.0242,81.0334,140542.0
2023-01-06 12:00:00,88.15,88.21,88.09,88.2,278255.0,81.0334,81.0886,80.9783,81.0794,278255.0
2023-01-06 12:05:00,88.21,88.21,88.04,88.06,125367.0,81.0886,81.0886,80.9323,80.9507,125367.0
2023-01-06 12:10:00,88.06,88.07,87.77,87.79,146158.0,80.9507,80.9599,80.6841,80.7025,146158.0
2023-01-06 12:15:00,87.79,87.87,87.62,87.85,257554.0,80.7025,80.776,80.5462,80.7577,257554.0
2023-01-06 12:20:00,87.85,87.86,87.57,87.58,82358.0,80.7577,80.7668,80.5003,80.5095,82358.0
2023-01-06 12:25:00,87.58,87.71,87.56,87.57,142218.0,80.5095,80.629,80.4911,80.5003,142218.0
2023-01-06 12:30:00,87.57,87.65,87.55,87.58,109140.0,80.5003,80.5738,80.4819,80.5095,109140.0
2023-01-06 12:35:00,87.58,87.69,87.58,87.69,73777.0,80.5095,80.6106,80.5095,80.6106,73777.0
2023-01-06 12:40:00,87.68,87.69,87.49,87.5,194206.0,80.6014,80.6106,80.4267,80.4359,194206.0
2023-01-06 12:45:00,87.5,87.69,87.49,87.65,87074.0,80.4359,80.6106,80.4267,80.5738,87074.0
2023-01-06 12:50:00,87.65,87.73,87.6,87.62,75807.0,80.5738,80.6473,80.5278,80.5462,75807.0
2023-01-06 12:55:00,87.63,87.67,87.53,87.56,96761.0,80.5554,80.5922,80.4635,80.4911,96761.0
2023-01-06 13:00:00,87.56,87.58,87.36,87.4,219922.0,80.4911,80.5095,80.3072,80.344,219922.0
2023-01-06 13:05:00,87.4,87.54,87.38,87.45,186197.0,80.344,80.4727,80.3256,80.3899,186197.0
2023-01-06 13:10:00,87.45,87.49,87.33,87.46,125711.0,80.3899,80.4267,80.2796,80.3991,125711.0
2023-01-06 13:15:00,87.46,87.49,87.38,87.39,114547.0,80.3991,80.4267,80.3256,80.3348,114547.0
2023-01-06 13:20:00,87.4,87.42,87.24,87.29,152898.0,80.344,80.3624,80.1969,80.2429,152898.0
2023-01-06 13:25:00,87.29,87.41,87.27,87.34,150362.0,80.2429,80.3532,80.2245,80.2888,150362.0
2023-01-06 13:30:00,87.34,87.4,87.19,87.33,296762.0,80.2888,80.344,80.1509,80.2796,296762.0
2023-01-06 13:35:00,87.32,87.33,87.16,87.21,203003.0,80.2704,80.2796,80.1234,80.1693,203003.0
2023-01-06 13:40:00,87.22,87.34,87.2,87.25,163900.0,80.1785,80.2888,80.1601,80.2061,163900.0
2023-01-06 13:45:00,87.26,87.26,87.04,87.05,142633.0,80.2153,80.2153,80.013,80.0222,142633.0
2023-01-06 13:50:00,87.04,87.05,86.89,86.98,245377.0,80.013,80.0222,79.8752,79.9579,245377.0
2023-01-06 13:55:00,86.98,87.14,86.96,87.11,122621.0,79.9579,80.105,79.9395,80.0774,122621.0
2023-01-06 14:00:00,87.11,87.24,87.11,87.13,192857.0,80.0774,80.1969,80.0774,80.0958,192857.0
2023-01-06 14:05:00,87.13,87.18,87.08,87.1,146605.0,80.0958,80.1417,80.0498,80.0682,146605.0
2023-01-06 14:10:00,87.1,87.27,87.04,87.25,173270.0,80.0682,80.2245,80.013,80.2061,173270.0
2023-01-06 14:15:00,87.25,87.36,87.24,87.34,158954.0,80.2061,80.3072,80.1969,80.2888,158954.0
2023-01-06 14:20:00,87.33,87.42,87.32,87.38,160599.0,80.2796,80.3624,80.2704,80.3256,160599.0
2023-01-06 14:25:00,87.37,87.46,87.34,87.38,133145.0,80.3164,80.3991,80.2888,80.3256,133145.0
2023-01-06 14:30:00,87.38,87.52,87.38,87.51,112396.0,80.3256,80.4543,80.3256,80.4451,112396.0
2023-01-06 14:35:00,87.51,87.62,87.48,87.62,144329.0,80.4451,80.5462,80.4175,80.5462,144329.0
2023-01-06 14:40:00,87.61,87.74,87.55,87.68,268416.0,80.537,80.6565,80.4819,80.6014,268416.0
2023-01-06 14:45:00,87.67,87.68,87.51,87.53,106253.0,80.5922,80.6014,80.4451,80.4635,106253.0
2023-01-06 14:50:00,87.52,87.57,87.47,87.57,81748.0,80.4543,80.5003,80.4083,80.5003,81748.0
2023-01-06 14:55:00,87.57,87.6,87.52,87.53,69844.0,80.5003,80.5278,80.4543,80.4635,69844.0
2023-01-06 15:00:00,87.53,87.66,87.53,87.6,124975.0,80.4635,80.583,80.4635,80.5278,124975.0
2023-01-06 15:05:00,87.6,87.67,87.59,87.64,138131.0,80.5278,80.5922,80.5186,80.5646,138131.0
2023-01-06 15:10:00,87.65,87.72,87.63,87.71,177833.0,80.5738,80.6381,80.5554,80.629,177833.0
2023-01-06 15:15:00,87.71,87.74,87.65,87.73,228778.0,80.629,80.6565,80.5738,80.6473,228778.0
2023-01-06 15:20:00,87.73,87.75,87.56,87.7,232139.0,80.6473,80.6657,80.4911,80.6198,232139.0
2023-01-06 15:25:00,87.7,87.72,87.64,87.65,257752.0,80.6198,80.6381,80.5646,80.5738,257752.0
2023-01-06 15:30:00,87.64,87.74,87.57,87.62,195638.0,80.5646,80.6565,80.5003,80.5462,195638.0
2023-01-06 15:35:00,87.61,87.66,87.56,87.59,249301.0,80.537,80.583,80.4911,80.5186,249301.0
2023-01-06 15:40:00,87.59,87.71,87.59,87.69,271568.0,80.5186,80.629,80.5186,80.6106,271568.0
2023-01-06 15:45:00,87.69,87.74,87.64,87.64,481412.0,80.6106,80.6565,80.5646,80.5646,481412.0
2023-01-06 15:50:00,87.63,87.65,87.5,87.57,589231.0,80.5554,80.5738,80.4359,80.5003,589231.0
2023-01-06 15:55:00,87.57,87.61,87.41,87.53,963816.0,80.5003,80.537,80.3532,80.4635,963816.0
2023-01-09 09:30:00,88.88,88.9,88.15,88.45,1122439.0,81.7045,81.7229,81.0334,81.3092,1122439.0
2023-01-09 09:35:00,88.44,88.66,88.32,88.51,649360.0,81.3,81.5023,81.1897,81.3644,649360.0
2023-01-09 09:40:00,88.51,88.78,88.5,88.64,506736.0,81.3644,81.6126,81.3552,81.4839,506736.0
2023-01-09 09:45:00,88.66,88.74,88.54,88.54,429316.0,81.5023,81.5758,81.3919,81.3919,429316.0
2023-01-09 09:50:00,88.54,88.63,88.37,88.63,544395.0,81.3919,81.4747,81.2357,81.4747,544395.0
2023-01-09 09:55:00,88.63,88.89,88.6,88.79,437603.0,81.4747,81.7137,81.4471,81.6218,437603.0
2023-01-09 10:00:00,88.79,89.02,88.74,88.79,447644.0,81.6218,81.8332,81.5758,81.6218,447644.0
2023-01-09 10:05:00,88.81,88.97,88.77,88.83,251745.0,81.6402,81.7872,81.6034,81.6585,251745.0
2023-01-09 10:10:00,88.85,88.89,88.59,88.72,404728.0,81.6769,81.7137,81.4379,81.5574,404728.0
2023-01-09 10:15:00,88.71,88.74,88.53,88.53,255830.0,81.5482,81.5758,81.3828,81.3828,255830.0
2023-01-09 10:20:00,88.53,88.54,88.32,88.35,525331.0,81.3828,81.3919,81.1897,81.2173,525331.0
2023-01-09 10:25:00,88.36,88.41,88.06,88.06,432222.0,81.2265,81.2724,80.9507,80.9507,432222.0
2023-01-09 10:30:00,88.07,88.42,87.98,88.36,617181.0,80.9599,81.2816,80.8772,81.2265,617181.0
2023-01-09 10:35:00,88.36,88.39,88.11,88.13,177629.0,81.2265,81.2541,80.9967,81.015,177629.0
2023-01-09 10:40:00,88.11,88.12,87.76,88.06,306966.0,80.9967,81.0059,80.6749,80.9507,306966.0
2023-01-09 10:45:00,88.06,88.4,88.01,88.38,243484.0,80.9507,81.2633,80.9047,81.2449,243484.0
2023-01-09 10:50:00,88.39,88.5,88.33,88.48,181780.0,81.2541,81.3552,81.1989,81.3368,181780.0
2023-01-09 10:55:00,88.48,88.6,88.38,88.45,321867.0,81.3368,81.4471,81.2449,81.3092,321867.0
2023-01-09 11:00:00,88.43,88.5,88.26,88.29,201938.0,81.2908,81.3552,81.1346,81.1621,201938.0
2023-01-09 11:05:00,88.3,88.34,88.14,88.15,107108.0,81.1713,81.2081,81.0242,81.0334,107108.0
2023-01-09 11:10:00,88.15,88.25,88.1,88.2,230309.0,81.0334,81.1254,80.9875,81.0794,230309.0
2023-01-09 11:15:00,88.2,88.4,88.2,88.37,219694.0,81.0794,81.2633,81.0794,81.2357,219694.0
2023-01-09 11:20:00,88.37,88.44,88.25,88.3,287849.0,81.2357,81.3,81.1254,81.1713,287849.0
2023-01-09 11:25:00,88.3,88.4,88.27,88.33,130143.0,81.1713,81.2633,81.1437,81.1989,130143.0
2023-01-09 11:30:00,88.32,88.33,88.08,88.17,250393.0,81.1897,81.1989,80.9691,81.0518,250393.0
2023-01-09 11:35:00,88.16,88.19,87.99,88.05,355394.0,81.0426,81.0702,80.8864,80.9415,355394.0
2023-01-09 11:40:00,88.05,88.22,88.04,88.22,220072.0,80.9415,81.0978,80.9323,81.0978,220072.0
2023-01-09 11:45:00,88.2,88.26,88.18,88.23,271138.0,81.0794,81.1346,81.061,81.107,271138.0
2023-01-09 11:50:00,88.23,88.26,88.03,88.14,429481.0,81.107,81.1346,80.9231,81.0242,429481.0
2023-01-09 11:55:00,88.14,88.17,87.85,87.89,393457.0,81.0242,81.0518,80.7577,80.7944,393457.0
2023-01-09 12:00:00,87.89,87.89,87.7,87.74,330566.0,80.7944,80.7944,80.6198,80.6565,330566.0
2023-01-09 12:05:00,87.75,87.86,87.66,87.75,282561.0,80.6657,80.7668,80.583,80.6657,282561.0
2023-01-09 12:10:00,87.75,87.79,87.55,87.56,466310.0,80.6657,80.7025,80.4819,80.4911,466310.0
2023-01-09 12:15:00,87.55,87.57,87.46,87.5,391156.0,80.4819,80.5003,80.3991,80.4359,391156.0
2023-01-09 12:20:00,87.49,87.5,87.35,87.4,346091.0,80.4267,80.4359,80.298,80.344,346091.0
2023-01-09 12:25:00,87.4,87.47,87.27,87.43,205266.0,80.344,80.4083,80.2245,80.3716,205266.0
2023-01-09 12:30:00,87.43,87.53,87.39,87.4,224349.0,80.3716,80.4635,80.3348,80.344,224349.0
2023-01-09 12:35:00,87.4,87.45,87.3,87.4,119474.0,80.344,80.3899,80.2521,80.344,119474.0
2023-01-09 12:40:00,87.41,87.55,87.39,87.43,119162.0,80.3532,80.4819,80.3348,80.3716,119162.0
2023-01-09 12:45:00,87.42,87.53,87.4,87.51,139935.0,80.3624,80.4635,80.344,80.4451,139935.0
2023-01-09 12:50:00,87.51,87.62,87.48,87.54,160158.0,80.4451,80.5462,80.4175,80.4727,160158.0
2023-01-09 12:55:00,87.54,87.56,87.37,87.39,120119.0,80.4727,80.4911,80.3164,80.3348,120119.0
2023-01-09 13:00:00,87.4,87.47,87.21,87.25,109993.0,80.344,80.4083,80.1693,80.2061,109993.0
2023-01-09 13:05:00,87.24,87.25,87.02,87.09,155628.0,80.1969,80.2061,79.9947,80.059,155628.0
2023-01-09 13:10:00,87.1,87.24,87.02,87.19,120605.0,80.0682,80.1969,79.9947,80.1509,120605.0
2023-01-09 13:15:00,87.19,87.24,87.12,87.19,106525.0,80.1509,80.1969,80.0866,80.1509,106525.0
2023-01-09 13:20:00,87.19,87.37,87.18,87.36,94947.0,80.1509,80.3164,80.1417,80.3072,94947.0
2023-01-09 13:25:00,87.36,87.37,87.26,87.36,72937.0,80.3072,80.3164,80.2153,80.3072,72937.0
2023-01-09 13:30:00,87.34,87.37,87.17,87.24,94509.0,80.2888,80.3164,80.1326,80.1969,94509.0
2023-01-09 13:35:00,87.24,87.26,87.05,87.21,111206.0,80.1969,80.2153,80.0222,80.1693,111206.0
2023-01-09 13:40:00,87.21,87.31,87.18,87.24,201421.0,80.1693,80.2612,80.1417,80.1969,201421.0
2023-01-09 13:45:00,87.24,87.42,87.21,87.41,91946.0,80.1969,80.3624,80.1693,80.3532,91946.0
2023-01-09 13:50:00,87.41,87.49,87.33,87.4,131141.0,80.3532,80.4267,80.2796,80.344,131141.0
2023-01-09 13:55:00,87.41,87.5,87.34,87.42,90075.0,80.3532,80.4359,80.2888,80.3624,90075.0
2023-01-09 14:00:00,87.42,87.62,87.42,87.51,107184.0,80.3624,80.5462,80.3624,80.4451,107184.0
2023-01-09 14:05:00,87.52,87.56,87.29,87.4,150059.0,80.4543,80.4911,80.2429,80.344,150059.0
2023-01-09 14:10:00,87.39,87.42,87.17,87.19,164290.0,80.3348,80.3624,80.1326,80.1509,164290.0
2023-01-09 14:15:00,87.2,87.25,87.11,87.14,185150.0,80.1601,80.2061,80.0774,80.105,185150.0
2023-01-09 14:20:00,87.14,87.18,86.98,87.08,183747.0,80.105,80.1417,79.9579,80.0498,183747.0
2023-01-09 14:25:00,87.08,87.19,86.96,87.14,181662.0,80.0498,80.1509,79.9395,80.105,181662.0
2023-01-09 14:30:00,87.15,87.26,87.09,87.12,100865.0,80.1142,80.2153,80.059,80.0866,100865.0
2023-01-09 14:35:00,87.11,87.15,87.01,87.14,86533.0,80.0774,80.1142,79.9855,80.105,86533.0
2023-01-09 14:40:00,87.14,87.31,87.13,87.27,219731.0,80.105,80.2612,80.0958,80.2245,219731.0
2023-01-09 14:45:00,87.27,87.31,87.22,87.28,126007.0,80.2245,80.2612,80.1785,80.2337,126007.0
2023-01-09 14:50:00,87.3,87.36,87.24,87.34,120870.0,80.2521,80.3072,80.1969,80.2888,120870.0
2023-01-09 14:55:00,87.34,87.46,87.32,87.42,133893.0,80.2888,80.3991,80.2704,80.3624,133893.0
2023-01-09 15:00:00,87.42,87.54,87.31,87.31,170009.0,80.3624,80.4727,80.2612,80.2612,170009.0
2023-01-09 15:05:00,87.31,87.32,87.16,87.25,134534.0,80.2612,80.2704,80.1234,80.2061,134534.0
2023-01-09 15:10:00,87.25,87.31,87.2,87.2,165151.0,80.2061,80.2612,80.1601,80.1601,165151.0
2023-01-09 15:15:00,87.2,87.33,87.14,87.3,134305.0,80.1601,80.2796,80.105,80.2521,134305.0
2023-01-09 15:20:00,87.3,87.41,87.25,87.28,110612.0,80.2521,80.3532,80.2061,80.2337,110612.0
2023-01-09 15:25:00,87.27,87.31,87.14,87.16,121506.0,80.2245,80.2612,80.105,80.1234,121506.0
2023-01-09 15:30:00,87.15,87.26,87.04,87.22,157582.0,80.1142,80.2153,80.013,80.1785,157582.0
2023-01-09 15:35:00,87.23,87.25,87.17,87.2,162092.0,80.1877,80.2061,80.1326,80.1601,162092.0
2023-01-09 15:40:00,87.2,87.33,87.19,87.3,254275.0,80.1601,80.2796,80.1509,80.2521,254275.0
2023-01-09 15:45:00,87.3,87.36,87.18,87.33,254826.0,80.2521,80.3072,80.1417,80.2796,254826.0
2023-01-09 15:50:00,87.34,87.53,87.33,87.4,486448.0,80.2888,80.4635,80.2796,80.344,486448.0
2023-01-09 15:55:00,87.4,87.42,87.23,87.24,609893.0,80.344,80.3624,80.1877,80.1969,609893.0
2023-01-10 09:30:00,87.78,88.02,87.53,87.8,759013.0,80.6933,80.9139,80.4635,80.7117,759013.0
2023-01-10 09:35:00,87.8,88.05,87.68,87.72,426877.0,80.7117,80.9415,80.6014,80.6381,426877.0
2023-01-10 09:40:00,87.73,87.79,87.37,87.51,480881.0,80.6473,80.7025,80.3164,80.4451,480881.0
2023-01-10 09:45:00,87.51,87.53,86.99,87.1,325649.0,80.4451,80.4635,79.9671,80.0682,325649.0
2023-01-10 09:50:00,87.1,87.24,86.87,87.19,199284.0,80.0682,80.1969,79.8568,80.1509,199284.0
2023-01-10 09:55:00,87.18,87.33,87.05,87.13,135936.0,80.1417,80.2796,80.0222,80.0958,135936.0
2023-01-10 10:00:00,87.13,87.14,86.92,87.06,429909.0,80.0958,80.105,79.9027,80.0314,429909.0
2023-01-10 10:05:00,87.06,87.33,86.99,87.26,133920.0,80.0314,80.2796,79.9671,80.2153,133920.0
2023-01-10 10:10:00,87.26,87.47,87.15,87.45,178538.0,80.2153,80.4083,80.1142,80.3899,178538.0
2023-01-10 10:15:00,87.45,87.49,87.14,87.17,171911.0,80.3899,80.4267,80.105,80.1326,171911.0
2023-01-10 10:20:00,87.15,87.2,86.83,86.86,186526.0,80.1142,80.1601,79.82,79.8476,186526.0
2023-01-10 10:25:00,86.86,87.15,86.84,87.06,89903.0,79.8476,80.1142,79.8292,80.0314,89903.0
2023-01-10 10:30:00,87.06,87.07,86.76,86.85,188852.0,80.0314,80.0406,79.7557,79.8384,188852.0
2023-01-10 10:35:00,86.84,86.95,86.71,86.82,185824.0,79.8292,79.9303,79.7097,79.8108,185824.0
2023-01-10 10:40:00,86.81,86.84,86.51,86.52,133360.0,79.8016,79.8292,79.5258,79.535,133360.0
2023-01-10 10:45:00,86.52,86.76,86.5,86.55,121242.0,79.535,79.7557,79.5166,79.5626,121242.0
2023-01-10 10:50:00,86.54,86.69,86.52,86.55,118559.0,79.5534,79.6913,79.535,79.5626,118559.0
2023-01-10 10:55:00,86.56,86.74,86.54,86.56,226408.0,79.5718,79.7373,79.5534,79.5718,226408.0
2023-01-10 11:00:00,86.56,86.72,86.53,86.66,162494.0,79.5718,79.7189,79.5442,79.6637,162494.0
2023-01-10 11:05:00,86.66,86.74,86.58,86.68,110998.0,79.6637,79.7373,79.5902,79.6821,110998.0
2023-01-10 11:10:00,86.67,86.73,86.58,86.69,123018.0,79.6729,79.7281,79.5902,79.6913,123018.0
2023-01-10 11:15:00,86.69,86.81,86.59,86.68,179305.0,79.6913,79.8016,79.5994,79.6821,179305.0
2023-01-10 11:20:00,86.69,86.76,86.56,86.67,181346.0,79.6913,79.7557,79.5718,79.6729,181346.0
2023-01-10 11:25:00,86.65,86.68,86.49,86.54,230379.0,79.6545,79.6821,79.5075,79.5534,230379.0
2023-01-10 11:30:00,86.53,86.65,86.53,86.61,91125.0,79.5442,79.6545,79.5442,79.6178,91125.0
2023-01-10 11:35:00,86.6,86.74,86.56,86.6,111867.0,79.6086,79.7373,79.5718,79.6086,111867.0
2023-01-10 11:40:00,86.62,86.73,86.61,86.7,97774.0,79.627,79.7281,79.6178,79.7005,97774.0
2023-01-10 11:45:00,86.7,86.78,86.66,86.76,179564.0,79.7005,79.774,79.6637,79.7557,179564.0
2023-01-10 11:50:00,86.76,86.86,86.71,86.84,113886.0,79.7557,79.8476,79.7097,79.8292,113886.0
2023-01-10 11:55:00,86.85,87.03,86.84,87.02,112614.0,79.8384,80.0039,79.8292,79.9947,112614.0
2023-01-10 12:00:00,87.03,87.09,86.89,87.03,117629.0,80.0039,80.059,79.8752,80.0039,117629.0
2023-01-10 12:05:00,87.03,87.23,87.02,87.16,161097.0,80.0039,80.1877,79.9947,80.1234,161097.0
2023-01-10 12:10:00,87.15,87.32,87.12,87.26,142068.0,80.1142,80.2704,80.0866,80.2153,142068.0
2023-01-10 12:15:00,87.26,87.29,87.1,87.14,118978.0,80.2153,80.2429,80.0682,80.105,118978.0
2023-01-10 12:20:00,87.14,87.24,87.07,87.21,150204.0,80.105,80.1969,80.0406,80.1693,150204.0
2023-01-10 12:25:00,87.21,87.25,87.17,87.22,120936.0,80.1693,80.2061,80.1326,80.1785,120936.0
2023-01-10 12:30:00,87.23,87.36,87.2,87.32,97027.0,80.1877,80.3072,80.1601,80.2704,97027.0
2023-01-10 12:35:00,87.33,87.51,87.3,87.51,125413.0,80.2796,80.4451,80.2521,80.4451,125413.0
2023-01-10 12:40:00,87.5,87.51,87.33,87.33,172246.0,80.4359,80.4451,80.2796,80.2796,172246.0
2023-01-10 12:45:00,87.33,87.36,87.29,87.34,96998.0,80.2796,80.3072,80.2429,80.2888,96998.0
2023-01-10 12:50:00,87.34,87.41,87.26,87.31,57531.0,80.2888,80.3532,80.2153,80.2612,57531.0
2023-01-10 12:55:00,87.3,87.32,87.21,87.23,62089.0,80.2521,80.2704,80.1693,80.1877,62089.0
2023-01-10 13:00:00,87.23,87.32,87.13,87.28,130580.0,80.1877,80.2704,80.0958,80.2337,130580.0
2023-01-10 13:05:00,87.28,87.37,87.22,87.34,52997.0,80.2337,80.3164,80.1785,80.2888,52997.0
2023-01-10 13:10:00,87.34,87.41,87.28,87.3,122167.0,80.2888,80.3532,80.2337,80.2521,122167.0
2023-01-10 13:15:00,87.3,87.34,87.22,87.31,73091.0,80.2521,80.2888,80.1785,80.2612,73091.0
2023-01-10 13:20:00,87.32,87.4,87.26,87.38,61216.0,80.2704,80.344,80.2153,80.3256,61216.0
2023-01-10 13:25:00,87.38,87.49,87.37,87.4,166760.0,80.3256,80.4267,80.3164,80.344,166760.0
2023-01-10 13:30:00,87.41,87.5,87.37,87.47,86987.0,80.3532,80.4359,80.3164,80.4083,86987.0
2023-01-10 13:35:00,87.48,87.62,87.47,87.54,120784.0,80.4175,80.5462,80.4083,80.4727,120784.0
2023-01-10 13:40:00,87.54,87.55,87.47,87.5,204934.0,80.4727,80.4819,80.4083,80.4359,204934.0
2023-01-10 13:45:00,87.49,87.61,87.43,87.5,259334.0,80.4267,80.537,80.3716,80.4359,259334.0
2023-01-10 13:50:00,87.5,87.53,87.42,87.51,58760.0,80.4359,80.4635,80.3624,80.4451,58760.0
2023-01-10 13:55:00,87.5,87.66,87.45,87.66,122659.0,80.4359,80.583,80.3899,80.583,122659.0
2023-01-10 14:00:00,87.65,87.76,87.65,87.75,128122.0,80.5738,80.6749,80.5738,80.6657,128122.0
2023-01-10 14:05:00,87.75,87.77,87.65,87.7,143755.0,80.6657,80.6841,80.5738,80.6198,143755.0
2023-01-10 14:10:00,87.7,87.76,87.62,87.75,99130.0,80.6198,80.6749,80.5462,80.6657,99130.0
2023-01-10 14:15:00,87.76,87.82,87.73,87.74,99286.0,80.6749,80.7301,80.6473,80.6565,99286.0
2023-01-10 14:20:00,87.74,87.75,87.61,87.66,112693.0,80.6565,80.6657,80.537,80.583,112693.0
2023-01-10 14:25:00,87.67,87.67,87.54,87.57,88740.0,80.5922,80.5922,80.4727,80.5003,88740.0
2023-01-10 14:30:00,87.58,87.65,87.54,87.56,55296.0,80.5095,80.5738,80.4727,80.4911,55296.0
2023-01-10 14:35:00,87.56,87.62,87.5,87.53,48131.0,80.4911,80.5462,80.4359,80.4635,48131.0
2023-01-10 14:40:00,87.53,87.64,87.51,87.59,59048.0,80.4635,80.5646,80.4451,80.5186,59048.0
2023-01-10 14:45:00,87.59,87.66,87.5,87.64,48660.0,80.5186,80.583,80.4359,80.5646,48660.0
2023-01-10 14:50:00,87.63,87.65,87.57,87.64,53088.0,80.5554,80.5738,80.5003,80.5646,53088.0
2023-01-10 14:55:00,87.64,87.69,87.62,87.64,58417.0,80.5646,80.6106,80.5462,80.5646,58417.0
2023-01-10 15:00:00,87.66,87.71,87.6,87.7,118616.0,80.583,80.629,80.5278,80.6198,118616.0
2023-01-10 15:05:00,87.7,87.71,87.56,87.65,90437.0,80.6198,80.629,80.4911,80.5738,90437.0
2023-01-10 15:10:00,87.65,87.72,87.59,87.72,140115.0,80.5738,80.6381,80.5186,80.6381,140115.0
2023-01-10 15:15:00,87.71,87.76,87.64,87.72,115563.0,80.629,80.6749,80.5646,80.6381,115563.0
2023-01-10 15:20:00,87.72,87.77,87.69,87.75,93153.0,80.6381,80.6841,80.6106,80.6657,93153.0
2023-01-10 15:25:00,87.75,87.79,87.65,87.66,87726.0,80.6657,80.7025,80.5738,80.583,87726.0
2023-01-10 15:30:00,87.66,87.69,87.56,87.59,144835.0,80.583,80.6106,80.4911,80.5186,144835.0
2023-01-10 15:35:00,87.58,87.75,87.58,87.75,161719.0,80.5095,80.6657,80.5095,80.6657,161719.0
2023-01-10 15:40:00,87.75,87.79,87.68,87.73,189960.0,80.6657,80.7025,80.6014,80.6473,189960.0
2023-01-10 15:45:00,87.73,87.84,87.71,87.75,241447.0,80.6473,80.7485,80.629,80.6657,241447.0
2023-01-10 15:50:00,87.76,87.96,87.76,87.88,701295.0,80.6749,80.8588,80.6749,80.7852,701295.0
2023-01-10 15:55:00,87.88,87.97,87.82,87.86,573182.0,80.7852,80.868,80.7301,80.7668,573182.0
2023-01-11 09:30:00,88.65,88.86,88.47,88.63,621597.0,81.4931,81.6861,81.3276,81.4747,621597.0
2023-01-11 09:35:00,88.64,88.71,88.45,88.61,384742.0,81.4839,81.5482,81.3092,81.4563,384742.0
2023-01-11 09:40:00,88.61,88.7,88.32,88.36,181829.0,81.4563,81.539,81.1897,81.2265,181829.0
2023-01-11 09:45:00,88.36,88.38,88.21,88.32,197343.0,81.2265,81.2449,81.0886,81.1897,197343.0
2023-01-11 09:50:00,88.32,88.4,88.13,88.23,181198.0,81.1897,81.2633,81.015,81.107,181198.0
2023-01-11 09:55:00,88.23,88.33,88.16,88.22,285024.0,81.107,81.1989,81.0426,81.0978,285024.0
2023-01-11 10:00:00,88.22,88.26,87.97,87.98,281706.0,81.0978,81.1346,80.868,80.8772,281706.0
2023-01-11 10:05:00,87.98,88.1,87.83,87.87,289973.0,80.8772,80.9875,80.7393,80.776,289973.0
2023-01-11 10:10:00,87.89,87.89,87.65,87.72,261910.0,80.7944,80.7944,80.5738,80.6381,261910.0
2023-01-11 10:15:00,87.72,87.73,87.48,87.65,200980.0,80.6381,80.6473,80.4175,80.5738,200980.0
2023-01-11 10:20:00,87.64,87.83,87.63,87.77,148616.0,80.5646,80.7393,80.5554,80.6841,148616.0
2023-01-11 10:25:00,87.76,87.93,87.71,87.87,308698.0,80.6749,80.8312,80.629,80.776,308698.0
2023-01-11 10:30:00,87.86,87.93,87.4,87.87,739365.0,80.7668,80.8312,80.344,80.776,739365.0
2023-01-11 10:35:00,87.88,88.01,87.67,87.85,266027.0,80.7852,80.9047,80.5922,80.7577,266027.0
2023-01-11 10:40:00,87.84,87.87,87.47,87.51,160037.0,80.7485,80.776,80.4083,80.4451,160037.0
2023-01-11 10:45:00,87.5,87.57,87.23,87.29,177641.0,80.4359,80.5003,80.1877,80.2429,177641.0
2023-01-11 10:50:00,87.3,87.37,87.18,87.27,180168.0,80.2521,80.3164,80.1417,80.2245,180168.0
2023-01-11 10:55:00,87.26,87.35,87.19,87.25,316495.0,80.2153,80.298,80.1509,80.2061,316495.0
2023-01-11 11:00:00,87.28,87.54,87.19,87.54,142674.0,80.2337,80.4727,80.1509,80.4727,142674.0
2023-01-11 11:05:00,87.54,87.69,87.52,87.66,173875.0,80.4727,80.6106,80.4543,80.583,173875.0
2023-01-11 11:10:00,87.66,87.84,87.64,87.81,50678.0,80.583,80.7485,80.5646,80.7209,50678.0
2023-01-11 11:15:00,87.8,87.88,87.78,87.87,88501.0,80.7117,80.7852,80.6933,80.776,88501.0
2023-01-11 11:20:00,87.84,87.85,87.66,87.73,133650.0,80.7485,80.7577,80.583,80.6473,133650.0
2023-01-11 11:25:00,87.73,87.92,87.68,87.92,174412.0,80.6473,80.822,80.6014,80.822,174412.0
2023-01-11 11:30:00,87.92,88.09,87.91,88.07,147902.0,80.822,80.9783,80.8128,80.9599,147902.0
2023-01-11 11:35:00,88.06,88.15,88.0,88.11,130355.0,80.9507,81.0334,80.8955,80.9967,130355.0
2023-01-11 11:40:00,88.11,88.16,87.97,88.04,181032.0,80.9967,81.0426,80.868,80.9323,181032.0
2023-01-11 11:45:00,88.04,88.13,88.03,88.12,219926.0,80.9323,81.015,80.9231,81.0059,219926.0
2023-01-11 11:50:00,88.12,88.24,88.0,88.23,123749.0,81.0059,81.1162,80.8955,81.107,123749.0
2023-01-11 11:55:00,88.22,88.23,88.06,88.08,109872.0,81.0978,81.107,80.9507,80.9691,109872.0
2023-01-11 12:00:00,88.08,88.24,88.02,88.22,70260.0,80.9691,81.1162,80.9139,81.0978,70260.0
2023-01-11 12:05:00,88.22,88.23,88.09,88.19,45175.0,81.0978,81.107,80.9783,81.0702,45175.0
2023-01-11 12:10:00,88.18,88.37,88.17,88.29,112810.0,81.061,81.2357,81.0518,81.1621,112810.0
2023-01-11 12:15:00,88.29,88.33,88.18,88.22,86158.0,81.1621,81.1989,81.061,81.0978,86158.0
2023-01-11 12:20:00,88.22,88.27,88.15,88.15,107807.0,81.0978,81.1437,81.0334,81.0334,107807.0
2023-01-11 12:25:00,88.15,88.16,87.98,88.06,181211.0,81.0334,81.0426,80.8772,80.9507,181211.0
2023-01-11 12:30:00,88.07,88.08,87.96,87.97,90161.0,80.9599,80.9691,80.8588,80.868,90161.0
2023-01-11 12:35:00,87.98,88.01,87.87,87.88,215934.0,80.8772,80.9047,80.776,80.7852,215934.0
2023-01-11 12:40:00,87.87,87.92,87.79,87.89,207072.0,80.776,80.822,80.7025,80.7944,207072.0
2023-01-11 12:45:00,87.89,88.01,87.86,87.91,153993.0,80.7944,80.9047,80.7668,80.8128,153993.0
2023-01-11 12:50:00,87.91,88.04,87.9,87.96,118379.0,80.8128,80.9323,80.8036,80.8588,118379.0
2023-01-11 12:55:00,87.96,88.02,87.88,87.93,143454.0,80.8588,80.9139,80.7852,80.8312,143454.0
2023-01-11 13:00:00,87.93,88.06,87.91,88.05,114369.0,80.8312,80.9507,80.8128,80.9415,114369.0
2023-01-11 13:05:00,88.05,88.07,87.9,87.95,98944.0,80.9415,80.9599,80.8036,80.8496,98944.0
2023-01-11 13:10:00,87.95,88.03,87.88,88.01,225914.0,80.8496,80.9231,80.7852,80.9047,225914.0
2023-01-11 13:15:00,87.99,88.0,87.64,87.65,217528.0,80.8864,80.8955,80.5646,80.5738,217528.0
2023-01-11 13:20:00,87.65,87.78,87.65,87.78,91444.0,80.5738,80.6933,80.5738,80.6933,91444.0
2023-01-11 13:25:00,87.79,87.88,87.74,87.83,157174.0,80.7025,80.7852,80.6565,80.7393,157174.0
2023-01-11 13:30:00,87.84,87.87,87.76,87.84,143571.0,80.7485,80.776,80.6749,80.7485,143571.0
2023-01-11 13:35:00,87.84,87.93,87.83,87.9,103220.0,80.7485,80.8312,80.7393,80.8036,103220.0
2023-01-11 13:40:00,87.89,87.97,87.83,87.95,131075.0,80.7944,80.868,80.7393,80.8496,131075.0
2023-01-11 13:45:00,87.97,87.98,87.85,87.86,82827.0,80.868,80.8772,80.7577,80.7668,82827.0
2023-01-11 13:50:00,87.86,87.9,87.82,87.83,89378.0,80.7668,80.8036,80.7301,80.7393,89378.0
2023-01-11 13:55:00,87.83,87.87,87.79,87.85,62063.0,80.7393,80.776,80.7025,80.7577,62063.0
2023-01-11 14:00:00,87.86,87.89,87.8,87.87,78297.0,80.7668,80.7944,80.7117,80.776,78297.0
2023-01-11 14:05:00,87.86,87.87,87.68,87.76,57714.0,80.7668,80.776,80.6014,80.6749,57714.0
2023-01-11 14:10:00,87.77,87.8,87.71,87.79,88397.0,80.6841,80.7117,80.629,80.7025,88397.0
2023-01-11 14:15:00,87.78,87.91,87.74,87.89,143813.0,80.6933,80.8128,80.6565,80.7944,143813.0
2023-01-11 14:20:00,87.89,88.0,87.88,88.0,223891.0,80.7944,80.8955,80.7852,80.8955,223891.0
2023-01-11 14:25:00,88.0,88.14,87.99,88.09,114962.0,80.8955,81.0242,80.8864,80.9783,114962.0
2023-01-11 14:30:00,88.09,88.2,88.07,88.15,138044.0,80.9783,81.0794,80.9599,81.0334,138044.0
2023-01-11 14:35:00,88.15,88.17,88.07,88.09,89724.0,81.0334,81.0518,80.9599,80.9783,89724.0
2023-01-11 14:40:00,88.1,88.1,88.02,88.09,89885.0,80.9875,80.9875,80.9139,80.9783,89885.0
2023-01-11 14:45:00,88.09,88.1,88.01,88.03,95109.0,80.9783,80.9875,80.9047,80.9231,95109.0
2023-01-11 14:50:00,88.04,88.08,88.0,88.06,60360.0,80.9323,80.9691,80.8955,80.9507,60360.0
2023-01-11 14:55:00,88.05,88.13,88.03,88.09,136560.0,80.9415,81.015,80.9231,80.9783,136560.0
2023-01-11 15:00:00,88.09,88.16,88.02,88.06,60562.0,80.9783,81.0426,80.9139,80.9507,60562.0
2023-01-11 15:05:00,88.06,88.09,88.0,88.02,217174.0,80.9507,80.9783,80.8955,80.9139,217174.0
2023-01-11 15:10:00,88.01,88.11,88.0,88.06,128639.0,80.9047,80.9967,80.8955,80.9507,128639.0
2023-01-11 15:15:00,88.07,88.16,88.07,88.11,159898.0,80.9599,81.0426,80.9599,80.9967,159898.0
2023-01-11 15:20:00,88.1,88.14,88.06,88.08,75813.0,80.9875,81.0242,80.9507,80.9691,75813.0
2023-01-11 15:25:00,88.09,88.14,88.04,88.12,204768.0,80.9783,81.0242,80.9323,81.0059,204768.0
2023-01-11 15:30:00,88.11,88.12,87.92,87.97,165257.0,80.9967,81.0059,80.822,80.868,165257.0
2023-01-11 15:35:00,87.97,88.04,87.96,88.0,124362.0,80.868,80.9323,80.8588,80.8955,124362.0
2023-01-11 15:40:00,88.0,88.0,87.87,87.97,209559.0,80.8955,80.8955,80.776,80.868,209559.0
2023-01-11 15:45:00,87.97,88.12,87.95,88.12,125412.0,80.868,81.0059,80.8496,81.0059,125412.0
2023-01-11 15:50:00,88.12,88.19,88.05,88.08,355867.0,81.0059,81.0702,80.9415,80.9691,355867.0
2023-01-11 15:55:00,88.08,88.15,88.05,88.12,656931.0,80.9691,81.0334,80.9415,81.0059,656931.0
2023-01-12 09:30:00,88.67,89.01,88.5,88.81,787389.0,81.5115,81.824,81.3552,81.6402,787389.0
2023-01-12 09:35:00,88.82,88.97,88.65,88.77,289605.0,81.6493,81.7872,81.4931,81.6034,289605.0
2023-01-12 09:40:00,88.76,88.91,88.61,88.75,348563.0,81.5942,81.7321,81.4563,81.585,348563.0
2023-01-12 09:45:00,88.75,89.13,88.72,89.09,357834.0,81.585,81.9343,81.5574,81.8975,357834.0
2023-01-12 09:50:00,89.11,89.21,88.98,89.07,335129.0,81.9159,82.0079,81.7964,81.8792,335129.0
2023-01-12 09:55:00,89.06,89.17,88.83,89.11,344230.0,81.87,81.9711,81.6585,81.9159,344230.0
2023-01-12 10:00:00,89.11,89.4,89.0,89.34,275307.0,81.9159,82.1825,81.8148,82.1274,275307.0
2023-01-12 10:05:00,89.33,89.62,89.32,89.57,272368.0,82.1182,82.3848,82.109,82.3388,272368.0
2023-01-12 10:10:00,89.58,90.06,89.58,89.7,474466.0,82.348,82.7892,82.348,82.4583,474466.0
2023-01-12 10:15:00,89.7,89.76,89.57,89.65,189529.0,82.4583,82.5135,82.3388,82.4123,189529.0
2023-01-12 10:20:00,89.65,89.73,89.56,89.68,168675.0,82.4123,82.4859,82.3296,82.4399,168675.0
2023-01-12 10:25:00,89.69,89.7,89.53,89.67,102846.0,82.4491,82.4583,82.302,82.4307,102846.0
2023-01-12 10:30:00,89.67,89.86,89.47,89.84,182065.0,82.4307,82.6054,82.2469,82.587,182065.0
2023-01-12 10:35:00,89.85,89.88,89.72,89.8,172463.0,82.5962,82.6238,82.4767,82.5502,172463.0
2023-01-12 10:40:00,89.8,89.85,89.47,89.57,214587.0,82.5502,82.5962,82.2469,82.3388,214587.0
2023-01-12 10:45:00,89.57,89.87,89.54,89.86,199924.0,82.3388,82.6146,82.3112,82.6054,199924.0
2023-01-12 10:50:00,89.85,89.97,89.71,89.86,201540.0,82.5962,82.7065,82.4675,82.6054,201540.0
2023-01-12 10:55:00,89.85,90.07,89.76,89.93,233790.0,82.5962,82.7984,82.5135,82.6697,233790.0
2023-01-12 11:00:00,89.94,89.94,89.62,89.82,253389.0,82.6789,82.6789,82.3848,82.5686,253389.0
2023-01-12 11:05:00,89.82,89.96,89.79,89.96,141564.0,82.5686,82.6973,82.541,82.6973,141564.0
2023-01-12 11:10:00,89.97,90.16,89.95,90.14,164431.0,82.7065,82.8812,82.6881,82.8628,164431.0
2023-01-12 11:15:00,90.14,90.14,89.88,89.97,222084.0,82.8628,82.8628,82.6238,82.7065,222084.0
2023-01-12 11:20:00,89.97,90.11,89.91,90.05,179367.0,82.7065,82.8352,82.6513,82.78,179367.0
2023-01-12 11:25:00,90.05,90.1,89.95,89.98,125890.0,82.78,82.826,82.6881,82.7157,125890.0
2023-01-12 11:30:00,89.97,90.02,89.7,89.79,176770.0,82.7065,82.7525,82.4583,82.541,176770.0
2023-01-12 11:35:00,89.79,89.85,89.72,89.8,131739.0,82.541,82.5962,82.4767,82.5502,131739.0
2023-01-12 11:40:00,89.79,89.94,89.77,89.91,92270.0,82.541,82.6789,82.5226,82.6513,92270.0
2023-01-12 11:45:00,89.9,89.94,89.79,89.83,259661.0,82.6422,82.6789,82.541,82.5778,259661.0
2023-01-12 11:50:00,89.83,89.94,89.74,89.75,195971.0,82.5778,82.6789,82.4951,82.5043,195971.0
2023-01-12 11:55:00,89.75,89.9,89.75,89.83,66781.0,82.5043,82.6422,82.5043,82.5778,66781.0
2023-01-12 12:00:00,89.83,90.0,89.82,89.98,58419.0,82.5778,82.7341,82.5686,82.7157,58419.0
2023-01-12 12:05:00,89.98,90.07,89.93,89.97,162568.0,82.7157,82.7984,82.6697,82.7065,162568.0
2023-01-12 12:10:00,89.98,90.09,89.98,90.04,157050.0,82.7157,82.8168,82.7157,82.7709,157050.0
2023-01-12 12:15:00,90.04,90.09,89.99,90.04,84705.0,82.7709,82.8168,82.7249,82.7709,84705.0
2023-01-12 12:20:00,90.04,90.06,89.95,90.0,193263.0,82.7709,82.7892,82.6881,82.7341,193263.0
2023-01-12 12:25:00,90.0,90.1,89.96,90.08,84295.0,82.7341,82.826,82.6973,82.8076,84295.0
2023-01-12 12:30:00,90.07,90.15,90.03,90.14,131712.0,82.7984,82.872,82.7617,82.8628,131712.0
2023-01-12 12:35:00,90.14,90.2,90.1,90.1,97571.0,82.8628,82.9179,82.826,82.826,97571.0
2023-01-12 12:40:00,90.09,90.23,90.07,90.2,89991.0,82.8168,82.9455,82.7984,82.9179,89991.0
2023-01-12 12:45:00,90.2,90.22,90.11,90.16,84766.0,82.9179,82.9363,82.8352,82.8812,84766.0
2023-01-12 12:50:00,90.16,90.24,90.14,90.23,53513.0,82.8812,82.9547,82.8628,82.9455,53513.0
2023-01-12 12:55:00,90.22,90.31,90.21,90.29,66948.0,82.9363,83.0191,82.9271,83.0007,66948.0
2023-01-12 13:00:00,90.3,90.4,90.28,90.35,104831.0,83.0099,83.1018,82.9915,83.0558,104831.0
2023-01-12 13:05:00,90.36,90.37,90.23,90.29,129240.0,83.065,83.0742,82.9455,83.0007,129240.0
2023-01-12 13:10:00,90.29,90.36,90.28,90.35,53102.0,83.0007,83.065,82.9915,83.0558,53102.0
2023-01-12 13:15:00,90.34,90.39,90.21,90.23,262536.0,83.0466,83.0926,82.9271,82.9455,262536.0
2023-01-12 13:20:00,90.23,90.29,90.15,90.18,137973.0,82.9455,83.0007,82.872,82.8995,137973.0
2023-01-12 13:25:00,90.17,90.17,89.78,89.79,299969.0,82.8904,82.8904,82.5318,82.541,299969.0
2023-01-12 13:30:00,89.78,89.94,89.73,89.9,258443.0,82.5318,82.6789,82.4859,82.6422,258443.0
2023-01-12 13:35:00,89.89,90.07,89.86,90.05,92164.0,82.633,82.7984,82.6054,82.78,92164.0
2023-01-12 13:40:00,90.06,90.1,89.99,90.04,74177.0,82.7892,82.826,82.7249,82.7709,74177.0
2023-01-12 13:45:00,90.04,90.13,90.0,90.12,84991.0,82.7709,82.8536,82.7341,82.8444,84991.0
2023-01-12 13:50:00,90.13,90.2,90.07,90.14,82973.0,82.8536,82.9179,82.7984,82.8628,82973.0
2023-01-12 13:55:00,90.15,90.21,90.13,90.2,83700.0,82.872,82.9271,82.8536,82.9179,83700.0
2023-01-12 14:00:00,90.2,90.22,89.96,89.99,94855.0,82.9179,82.9363,82.6973,82.7249,94855.0
2023-01-12 14:05:00,89.99,90.03,89.83,89.88,206669.0,82.7249,82.7617,82.5778,82.6238,206669.0
2023-01-12 14:10:00,89.88,90.02,89.86,90.0,104271.0,82.6238,82.7525,82.6054,82.7341,104271.0
2023-01-12 14:15:00,90.01,90.16,90.0,90.15,127022.0,82.7433,82.8812,82.7341,82.872,127022.0
2023-01-12 14:20:00,90.15,90.17,89.95,90.05,99146.0,82.872,82.8904,82.6881,82.78,99146.0
2023-01-12 14:25:00,90.03,90.05,89.93,90.0,58671.0,82.7617,82.78,82.6697,82.7341,58671.0
2023-01-12 14:30:00,90.0,90.11,89.95,90.05,109673.0,82.7341,82.8352,82.6881,82.78,109673.0
2023-01-12 14:35:00,90.06,90.06,89.94,90.04,78896.0,82.7892,82.7892,82.6789,82.7709,78896.0
2023-01-12 14:40:00,90.04,90.14,90.03,90.13,110926.0,82.7709,82.8628,82.7617,82.8536,110926.0
2023-01-12 14:45:00,90.13,90.25,90.12,90.14,97460.0,82.8536,82.9639,82.8444,82.8628,97460.0
2023-01-12 14:50:00,90.14,90.14,89.95,89.98,116705.0,82.8628,82.8628,82.6881,82.7157,116705.0
2023-01-12 14:55:00,89.98,90.02,89.89,90.02,104955.0,82.7157,82.7525,82.633,82.7525,104955.0
2023-01-12 15:00:00,90.02,90.09,89.94,90.06,126841.0,82.7525,82.8168,82.6789,82.7892,126841.0
2023-01-12 15:05:00,90.06,90.1,89.93,89.93,95644.0,82.7892,82.826,82.6697,82.6697,95644.0
2023-01-12 15:10:00,89.93,89.95,89.86,89.91,95355.0,82.6697,82.6881,82.6054,82.6513,95355.0
2023-01-12 15:15:00,89.9,89.9,89.75,89.78,239451.0,82.6422,82.6422,82.5043,82.5318,239451.0
2023-01-12 15:20:00,89.78,89.98,89.78,89.95,144123.0,82.5318,82.7157,82.5318,82.6881,144123.0
2023-01-12 15:25:00,89.96,90.02,89.89,89.91,353573.0,82.6973,82.7525,82.633,82.6513,353573.0
2023-01-12 15:30:00,89.91,90.02,89.82,90.01,279763.0,82.6513,82.7525,82.5686,82.7433,279763.0
2023-01-12 15:35:00,90.0,90.02,89.83,89.9,281503.0,82.7341,82.7525,82.5778,82.6422,281503.0
2023-01-12 15:40:00,89.9,89.96,89.87,89.89,349747.0,82.6422,82.6973,82.6146,82.633,349747.0
2023-01-12 15:45:00,89.89,89.91,89.72,89.73,503528.0,82.633,82.6513,82.4767,82.4859,503528.0
2023-01-12 15:50:00,89.74,89.86,89.72,89.81,526644.0,82.4951,82.6054,82.4767,82.5594,526644.0
2023-01-12 15:55:00,89.81,89.87,89.72,89.81,856698.0,82.5594,82.6146,82.4767,82.5594,856698.0
2023-01-13 09:30:00,89.75,89.96,89.55,89.68,501644.0,82.5043,82.6973,82.3204,82.4399,501644.0
2023-01-13 09:35:00,89.68,89.68,89.06,89.15,351241.0,82.4399,82.4399,81.87,81.9527,351241.0
2023-01-13 09:40:00,89.18,89.33,89.08,89.17,317634.0,81.9803,82.1182,81.8884,81.9711,317634.0
2023-01-13 09:45:00,89.17,89.25,88.99,89.06,443342.0,81.9711,82.0446,81.8056,81.87,443342.0
2023-01-13 09:50:00,89.07,89.1,88.93,89.04,158857.0,81.8792,81.9067,81.7505,81.8516,158857.0
2023-01-13 09:55:00,89.06,89.06,88.8,88.92,271122.0,81.87,81.87,81.631,81.7413,271122.0
2023-01-13 10:00:00,88.92,89.2,88.89,89.01,241886.0,81.7413,81.9987,81.7137,81.824,241886.0
2023-01-13 10:05:00,89.01,89.3,89.01,89.12,131590.0,81.824,82.0906,81.824,81.9251,131590.0
2023-01-13 10:10:00,89.12,89.31,89.1,89.27,220917.0,81.9251,82.0998,81.9067,82.063,220917.0
2023-01-13 10:15:00,89.27,89.42,89.26,89.42,224216.0,82.063,82.2009,82.0538,82.2009,224216.0
2023-01-13 10:20:00,89.43,89.71,89.37,89.65,279476.0,82.2101,82.4675,82.1549,82.4123,279476.0
2023-01-13 10:25:00,89.66,89.73,89.59,89.72,128758.0,82.4215,82.4859,82.3572,82.4767,128758.0
2023-01-13 10:30:00,89.72,89.9,89.7,89.8,168271.0,82.4767,82.6422,82.4583,82.5502,168271.0
2023-01-13 10:35:00,89.81,89.81,89.67,89.67,118529.0,82.5594,82.5594,82.4307,82.4307,118529.0
2023-01-13 10:40:00,89.67,89.71,89.57,89.63,96161.0,82.4307,82.4675,82.3388,82.394,96161.0
2023-01-13 10:45:00,89.63,89.82,89.62,89.79,109513.0,82.394,82.5686,82.3848,82.541,109513.0
2023-01-13 10:50:00,89.8,89.84,89.68,89.69,60924.0,82.5502,82.587,82.4399,82.4491,60924.0
2023-01-13 10:55:00,89.69,89.77,89.57,89.75,107887.0,82.4491,82.5226,82.3388,82.5043,107887.0
2023-01-13 11:00:00,89.75,89.79,89.66,89.75,85579.0,82.5043,82.541,82.4215,82.5043,85579.0
2023-01-13 11:05:00,89.76,89.77,89.65,89.7,88589.0,82.5135,82.5226,82.4123,82.4583,88589.0
2023-01-13 11:10:00,89.7,89.88,89.68,89.87,131545.0,82.4583,82.6238,82.4399,82.6146,131545.0
2023-01-13 11:15:00,89.87,89.9,89.74,89.76,97328.0,82.6146,82.6422,82.4951,82.5135,97328.0
2023-01-13 11:20:00,89.76,89.88,89.7,89.83,134768.0,82.5135,82.6238,82.4583,82.5778,134768.0
2023-01-13 11:25:00,89.83,89.88,89.75,89.77,150416.0,82.5778,82.6238,82.5043,82.5226,150416.0
2023-01-13 11:30:00,89.77,89.77,89.56,89.65,293947.0,82.5226,82.5226,82.3296,82.4123,293947.0
2023-01-13 11:35:00,89.64,89.84,89.61,89.67,255718.0,82.4031,82.587,82.3756,82.4307,255718.0
2023-01-13 11:40:00,89.68,89.8,89.66,89.75,179923.0,82.4399,82.5502,82.4215,82.5043,179923.0
2023-01-13 11:45:00,89.75,89.8,89.63,89.76,149956.0,82.5043,82.5502,82.394,82.5135,149956.0
2023-01-13 11:50:00,89.76,89.8,89.7,89.78,280324.0,82.5135,82.5502,82.4583,82.5318,280324.0
2023-01-13 11:55:00,89.79,89.81,89.68,89.73,84915.0,82.541,82.5594,82.4399,82.4859,84915.0
2023-01-13 12:00:00,89.73,89.79,89.64,89.65,216873.0,82.4859,82.541,82.4031,82.4123,216873.0
2023-01-13 12:05:00,89.65,89.7,89.56,89.61,64835.0,82.4123,82.4583,82.3296,82.3756,64835.0
2023-01-13 12:10:00,89.62,89.74,89.62,89.7,160917.0,82.3848,82.4951,82.3848,82.4583,160917.0
2023-01-13 12:15:00,89.68,89.73,89.64,89.64,68317.0,82.4399,82.4859,82.4031,82.4031,68317.0
2023-01-13 12:20:00,89.64,89.64,89.55,89.56,54894.0,82.4031,82.4031,82.3204,82.3296,54894.0
2023-01-13 12:25:00,89.55,89.6,89.49,89.51,89619.0,82.3204,82.3664,82.2653,82.2836,89619.0
2023-01-13 12:30:00,89.5,89.5,89.41,89.47,44136.0,82.2744,82.2744,82.1917,82.2469,44136.0
2023-01-13 12:35:00,89.47,89.5,89.34,89.35,100995.0,82.2469,82.2744,82.1274,82.1366,100995.0
2023-01-13 12:40:00,89.34,89.42,89.27,89.4,68917.0,82.1274,82.2009,82.063,82.1825,68917.0
2023-01-13 12:45:00,89.4,89.46,89.36,89.43,56649.0,82.1825,82.2377,82.1457,82.2101,56649.0
2023-01-13 12:50:00,89.43,89.52,89.38,89.49,162673.0,82.2101,82.2928,82.1641,82.2653,162673.0
2023-01-13 12:55:00,89.5,89.55,89.47,89.51,70478.0,82.2744,82.3204,82.2469,82.2836,70478.0
2023-01-13 13:00:00,89.51,89.62,89.51,89.56,86791.0,82.2836,82.3848,82.2836,82.3296,86791.0
2023-01-13 13:05:00,89.56,89.59,89.48,89.56,68048.0,82.3296,82.3572,82.2561,82.3296,68048.0
2023-01-13 13:10:00,89.56,89.62,89.54,89.59,44013.0,82.3296,82.3848,82.3112,82.3572,44013.0
2023-01-13 13:15:00,89.59,89.62,89.52,89.53,109646.0,82.3572,82.3848,82.2928,82.302,109646.0
2023-01-13 13:20:00,89.53,89.53,89.45,89.51,78370.0,82.302,82.302,82.2285,82.2836,78370.0
2023-01-13 13:25:00,89.49,89.55,89.44,89.48,36031.0,82.2653,82.3204,82.2193,82.2561,36031.0
2023-01-13 13:30:00,89.48,89.57,89.46,89.56,69541.0,82.2561,82.3388,82.2377,82.3296,69541.0
2023-01-13 13:35:00,89.56,89.58,89.49,89.55,42818.0,82.3296,82.348,82.2653,82.3204,42818.0
2023-01-13 13:40:00,89.56,89.71,89.56,89.7,101877.0,82.3296,82.4675,82.3296,82.4583,101877.0
2023-01-13 13:45:00,89.71,89.87,89.69,89.84,105948.0,82.4675,82.6146,82.4491,82.587,105948.0
2023-01-13 13:50:00,89.84,89.9,89.78,89.78,116998.0,82.587,82.6422,82.5318,82.5318,116998.0
2023-01-13 13:55:00,89.78,89.96,89.78,89.93,131218.0,82.5318,82.6973,82.5318,82.6697,131218.0
2023-01-13 14:00:00,89.94,89.98,89.83,89.84,64396.0,82.6789,82.7157,82.5778,82.587,64396.0
2023-01-13 14:05:00,89.85,89.88,89.79,89.79,96396.0,82.5962,82.6238,82.541,82.541,96396.0
2023-01-13 14:10:00,89.8,89.89,89.8,89.88,48057.0,82.5502,82.633,82.5502,82.6238,48057.0
2023-01-13 14:15:00,89.87,89.93,89.84,89.91,58287.0,82.6146,82.6697,82.587,82.6513,58287.0
2023-01-13 14:20:00,89.91,89.91,89.82,89.87,100977.0,82.6513,82.6513,82.5686,82.6146,100977.0
2023-01-13 14:25:00,89.86,89.9,89.78,89.84,60303.0,82.6054,82.6422,82.5318,82.587,60303.0
2023-01-13 14:30:00,89.84,89.86,89.74,89.86,59136.0,82.587,82.6054,82.4951,82.6054,59136.0
2023-01-13 14:35:00,89.86,89.88,89.73,89.87,152304.0,82.6054,82.6238,82.4859,82.6146,152304.0
2023-01-13 14:40:00,89.86,89.86,89.81,89.85,60789.0,82.6054,82.6054,82.5594,82.5962,60789.0
2023-01-13 14:45:00,89.84,89.86,89.8,89.81,47681.0,82.587,82.6054,82.5502,82.5594,47681.0
2023-01-13 14:50:00,89.81,89.82,89.73,89.77,89772.0,82.5594,82.5686,82.4859,82.5226,89772.0
2023-01-13 14:55:00,89.77,89.85,89.76,89.84,156117.0,82.5226,82.5962,82.5135,82.587,156117.0
2023-01-13 15:00:00,89.84,89.99,89.81,89.98,186113.0,82.587,82.7249,82.5594,82.7157,186113.0
2023-01-13 15:05:00,89.98,90.0,89.96,90.0,73313.0,82.7157,82.7341,82.6973,82.7341,73313.0
2023-01-13 15:10:00,90.0,90.04,89.88,89.9,155069.0,82.7341,82.7709,82.6238,82.6422,155069.0
2023-01-13 15:15:00,89.9,89.93,89.82,89.9,102776.0,82.6422,82.6697,82.5686,82.6422,102776.0
2023-01-13 15:20:00,89.9,89.99,89.85,89.93,123718.0,82.6422,82.7249,82.5962,82.6697,123718.0
2023-01-13 15:25:00,89.93,89.98,89.89,89.96,221289.0,82.6697,82.7157,82.633,82.6973,221289.0
2023-01-13 15:30:00,89.97,90.03,89.95,89.99,142192.0,82.7065,82.7617,82.6881,82.7249,142192.0
2023-01-13 15:35:00,89.99,90.13,89.98,90.13,209727.0,82.7249,82.8536,82.7157,82.8536,209727.0
2023-01-13 15:40:00,90.13,90.17,90.08,90.14,187128.0,82.8536,82.8904,82.8076,82.8628,187128.0
2023-01-13 15:45:00,90.13,90.14,90.04,90.11,222905.0,82.8536,82.8628,82.7709,82.8352,222905.0
2023-01-13 15:50:00,90.11,90.12,89.87,89.89,409585.0,82.8352,82.8444,82.6146,82.633,409585.0
2023-01-13 15:55:00,89.88,90.01,89.86,89.93,580662.0,82.6238,82.7433,82.6054,82.6697,580662.0
2023-01-17 09:30:00,90.18,90.81,90.14,90.42,1200257.0,82.8995,83.4787,82.8628,83.1202,1200257.0
2023-01-17 09:35:00,90.41,90.61,90.41,90.59,353360.0,83.111,83.2948,83.111,83.2764,353360.0
2023-01-17 09:40:00,90.59,90.98,90.54,90.95,552933.0,83.2764,83.635,83.2305,83.6074,552933.0
2023-01-17 09:45:00,90.95,90.99,90.89,90.99,323839.0,83.6074,83.6442,83.5522,83.6442,323839.0
2023-01-17 09:50:00,90.98,91.08,90.83,90.83,232459.0,83.635,83.7269,83.4971,83.4971,232459.0
2023-01-17 09:55:00,90.84,90.91,90.52,90.53,295971.0,83.5063,83.5706,83.2121,83.2213,295971.0
2023-01-17 10:00:00,90.53,90.61,90.32,90.47,537185.0,83.2213,83.2948,83.0282,83.1661,537185.0
2023-01-17 10:05:00,90.47,90.6,90.42,90.5,180309.0,83.1661,83.2856,83.1202,83.1937,180309.0
2023-01-17 10:10:00,90.5,90.58,90.47,90.47,140906.0,83.1937,83.2673,83.1661,83.1661,140906.0
2023-01-17 10:15:00,90.47,90.54,90.37,90.42,131529.0,83.1661,83.2305,83.0742,83.1202,131529.0
2023-01-17 10:20:00,90.42,90.66,90.41,90.64,85099.0,83.1202,83.3408,83.111,83.3224,85099.0
2023-01-17 10:25:00,90.65,90.71,90.45,90.63,107732.0,83.3316,83.3868,83.1478,83.3132,107732.0
2023-01-17 10:30:00,90.63,90.68,90.54,90.66,127616.0,83.3132,83.3592,83.2305,83.3408,127616.0
2023-01-17 10:35:00,90.66,90.74,90.55,90.56,117269.0,83.3408,83.4143,83.2397,83.2489,117269.0
2023-01-17 10:40:00,90.57,90.63,90.41,90.5,177993.0,83.2581,83.3132,83.111,83.1937,177993.0
2023-01-17 10:45:00,90.49,90.5,90.3,90.45,144278.0,83.1845,83.1937,83.0099,83.1478,144278.0
2023-01-17 10:50:00,90.45,90.48,90.31,90.38,91522.0,83.1478,83.1753,83.0191,83.0834,91522.0
2023-01-17 10:55:00,90.37,90.39,90.19,90.35,105212.0,83.0742,83.0926,82.9087,83.0558,105212.0
2023-01-17 11:00:00,90.35,90.45,90.25,90.43,117667.0,83.0558,83.1478,82.9639,83.1294,117667.0
2023-01-17 11:05:00,90.43,90.48,90.29,90.32,81777.0,83.1294,83.1753,83.0007,83.0282,81777.0
2023-01-17 11:10:00,90.33,90.35,90.21,90.25,111515.0,83.0374,83.0558,82.9271,82.9639,111515.0
2023-01-17 11:15:00,90.26,90.27,89.97,90.01,290768.0,82.9731,82.9823,82.7065,82.7433,290768.0
2023-01-17 11:20:00,90.02,90.03,89.89,89.9,216771.0,82.7525,82.7617,82.633,82.6422,216771.0
2023-01-17 11:25:00,89.89,90.09,89.86,90.04,184923.0,82.633,82.8168,82.6054,82.7709,184923.0
2023-01-17 11:30:00,90.04,90.18,90.01,90.06,125021.0,82.7709,82.8995,82.7433,82.7892,125021.0
2023-01-17 11:35:00,90.06,90.12,89.99,90.06,145893.0,82.7892,82.8444,82.7249,82.7892,145893.0
2023-01-17 11:40:00,90.06,90.11,89.91,89.92,114903.0,82.7892,82.8352,82.6513,82.6605,114903.0
2023-01-17 11:45:00,89.93,90.05,89.92,90.04,94402.0,82.6697,82.78,82.6605,82.7709,94402.0
2023-01-17 11:50:00,90.04,90.07,89.92,90.0,164106.0,82.7709,82.7984,82.6605,82.7341,164106.0
2023-01-17 11:55:00,90.0,90.0,89.88,89.94,96807.0,82.7341,82.7341,82.6238,82.6789,96807.0
2023-01-17 12:00:00,89.95,90.12,89.95,90.09,56358.0,82.6881,82.8444,82.6881,82.8168,56358.0
2023-01-17 12:05:00,90.1,90.17,90.08,90.15,215657.0,82.826,82.8904,82.8076,82.872,215657.0
2023-01-17 12:10:00,90.14,90.23,90.12,90.2,196253.0,82.8628,82.9455,82.8444,82.9179,196253.0
2023-01-17 12:15:00,90.2,90.22,90.14,90.18,65725.0,82.9179,82.9363,82.8628,82.8995,65725.0
2023-01-17 12:20:00,90.19,90.19,90.12,90.14,244908.0,82.9087,82.9087,82.8444,82.8628,244908.0
2023-01-17 12:25:00,90.13,90.13,89.93,89.97,430393.0,82.8536,82.8536,82.6697,82.7065,430393.0
2023-01-17 12:30:00,89.96,90.1,89.9,90.06,165700.0,82.6973,82.826,82.6422,82.7892,165700.0
2023-01-17 12:35:00,90.05,90.07,89.94,89.96,101805.0,82.78,82.7984,82.6789,82.6973,101805.0
2023-01-17 12:40:00,89.95,90.05,89.93,90.02,121585.0,82.6881,82.78,82.6697,82.7525,121585.0
2023-01-17 12:45:00,90.02,90.02,89.85,89.88,115018.0,82.7525,82.7525,82.5962,82.6238,115018.0
2023-01-17 12:50:00,89.87,89.88,89.78,89.87,159763.0,82.6146,82.6238,82.5318,82.6146,159763.0
2023-01-17 12:55:00,89.86,89.93,89.83,89.87,61908.0,82.6054,82.6697,82.5778,82.6146,61908.0
2023-01-17 13:00:00,89.86,90.03,89.8,90.01,127136.0,82.6054,82.7617,82.5502,82.7433,127136.0
2023-01-17 13:05:00,90.01,90.01,89.92,89.95,58146.0,82.7433,82.7433,82.6605,82.6881,58146.0
2023-01-17 13:10:00,89.93,89.96,89.9,89.92,40555.0,82.6697,82.6973,82.6422,82.6605,40555.0
2023-01-17 13:15:00,89.93,89.97,89.91,89.95,40338.0,82.6697,82.7065,82.6513,82.6881,40338.0
2023-01-17 13:20:00,89.96,90.02,89.9,89.93,61931.0,82.6973,82.7525,82.6422,82.6697,61931.0
2023-01-17 13:25:00,89.91,89.98,89.86,89.92,73623.0,82.6513,82.7157,82.6054,82.6605,73623.0
2023-01-17 13:30:00,89.92,89.94,89.86,89.86,115930.0,82.6605,82.6789,82.6054,82.6054,115930.0
2023-01-17 13:35:00,89.87,89.97,89.86,89.96,49470.0,82.6146,82.7065,82.6054,82.6973,49470.0
2023-01-17 13:40:00,89.95,90.02,89.95,89.98,76930.0,82.6881,82.7525,82.6881,82.7157,76930.0
2023-01-17 13:45:00,89.98,90.01,89.89,90.01,58737.0,82.7157,82.7433,82.633,82.7433,58737.0
2023-01-17 13:50:00,90.01,90.03,89.97,89.99,51751.0,82.7433,82.7617,82.7065,82.7249,51751.0
2023-01-17 13:55:00,89.98,90.09,89.97,90.08,81493.0,82.7157,82.8168,82.7065,82.8076,81493.0
2023-01-17 14:00:00,90.07,90.12,90.05,90.09,75101.0,82.7984,82.8444,82.78,82.8168,75101.0
2023-01-17 14:05:00,90.09,90.15,90.09,90.12,127064.0,82.8168,82.872,82.8168,82.8444,127064.0
2023-01-17 14:10:00,90.12,90.2,90.08,90.13,78069.0,82.8444,82.9179,82.8076,82.8536,78069.0
2023-01-17 14:15:00,90.13,90.13,90.01,90.12,117425.0,82.8536,82.8536,82.7433,82.8444,117425.0
2023-01-17 14:20:00,90.12,90.12,89.98,90.01,143919.0,82.8444,82.8444,82.7157,82.7433,143919.0
2023-01-17 14:25:00,90.02,90.08,89.97,90.06,88500.0,82.7525,82.8076,82.7065,82.7892,88500.0
2023-01-17 14:30:00,90.06,90.2,90.06,90.19,125674.0,82.7892,82.9179,82.7892,82.9087,125674.0
2023-01-17 14:35:00,90.2,90.29,90.2,90.21,99671.0,82.9179,83.0007,82.9179,82.9271,99671.0
2023-01-17 14:40:00,90.2,90.22,90.14,90.2,87682.0,82.9179,82.9363,82.8628,82.9179,87682.0
2023-01-17 14:45:00,90.2,90.23,90.1,90.13,83755.0,82.9179,82.9455,82.826,82.8536,83755.0
2023-01-17 14:50:00,90.14,90.18,90.07,90.11,72963.0,82.8628,82.8995,82.7984,82.8352,72963.0
2023-01-17 14:55:00,90.11,90.11,89.95,89.95,83322.0,82.8352,82.8352,82.6881,82.6881,83322.0
2023-01-17 15:00:00,89.94,90.12,89.93,90.09,285871.0,82.6789,82.8444,82.6697,82.8168,285871.0
2023-01-17 15:05:00,90.1,90.1,89.96,89.97,111701.0,82.826,82.826,82.6973,82.7065,111701.0
2023-01-17 15:10:00,89.96,90.03,89.93,89.95,142033.0,82.6973,82.7617,82.6697,82.6881,142033.0
2023-01-17 15:15:00,89.94,89.94,89.88,89.92,153941.0,82.6789,82.6789,82.6238,82.6605,153941.0
2023-01-17 15:20:00,89.92,89.96,89.82,89.93,139165.0,82.6605,82.6973,82.5686,82.6697,139165.0
2023-01-17 15:25:00,89.93,89.96,89.8,89.81,90095.0,82.6697,82.6973,82.5502,82.5594,90095.0
2023-01-17 15:30:00,89.81,89.91,89.77,89.91,188465.0,82.5594,82.6513,82.5226,82.6513,188465.0
2023-01-17 15:35:00,89.91,90.03,89.87,90.0,119891.0,82.6513,82.7617,82.6146,82.7341,119891.0
2023-01-17 15:40:00,89.99,90.06,89.96,90.0,245085.0,82.7249,82.7892,82.6973,82.7341,245085.0
2023-01-17 15:45:00,89.99,90.03,89.96,90.01,318307.0,82.7249,82.7617,82.6973,82.7433,318307.0
2023-01-17 15:50:00,90.01,90.06,89.91,89.95,457932.0,82.7433,82.7892,82.6513,82.6881,457932.0
2023-01-17 15:55:00,89.95,90.12,89.94,90.1,838526.0,82.6881,82.8444,82.6789,82.826,838526.0
2023-01-18 09:30:00,90.56,91.05,90.56,90.96,521856.0,83.2489,83.6993,83.2489,83.6166,521856.0
2023-01-18 09:35:00,90.95,91.02,90.78,90.94,242666.0,83.6074,83.6717,83.4511,83.5982,242666.0
2023-01-18 09:40:00,90.95,91.17,90.87,91.01,274467.0,83.6074,83.8096,83.5338,83.6625,274467.0
2023-01-18 09:45:00,91.0,91.28,90.98,91.22,333437.0,83.6533,83.9107,83.635,83.8556,333437.0
2023-01-18 09:50:00,91.22,91.29,91.06,91.17,184349.0,83.8556,83.9199,83.7085,83.8096,184349.0
2023-01-18 09:55:00,91.16,91.31,91.16,91.28,198929.0,83.8004,83.9383,83.8004,83.9107,198929.0
2023-01-18 10:00:00,91.28,91.33,91.01,91.14,204788.0,83.9107,83.9567,83.6625,83.782,204788.0
2023-01-18 10:05:00,91.16,91.17,91.03,91.03,185229.0,83.8004,83.8096,83.6809,83.6809,185229.0
2023-01-18 10:10:00,91.03,91.25,90.99,91.23,146883.0,83.6809,83.8832,83.6442,83.8648,146883.0
2023-01-18 10:15:00,91.24,91.35,91.19,91.34,185279.0,83.874,83.9751,83.828,83.9659,185279.0
2023-01-18 10:20:00,91.34,91.46,91.33,91.44,207837.0,83.9659,84.0762,83.9567,84.0578,207837.0
2023-01-18 10:25:00,91.44,91.57,91.41,91.49,262642.0,84.0578,84.1773,84.0302,84.1038,262642.0
2023-01-18 10:30:00,91.51,91.56,91.37,91.44,148785.0,84.1222,84.1681,83.9935,84.0578,148785.0
2023-01-18 10:35:00,91.43,91.44,91.17,91.18,209939.0,84.0486,84.0578,83.8096,83.8188,209939.0
2023-01-18 10:40:00,91.18,91.32,91.09,91.18,158559.0,83.8188,83.9475,83.7361,83.8188,158559.0
2023-01-18 10:45:00,91.18,91.37,91.18,91.36,131952.0,83.8188,83.9935,83.8188,83.9843,131952.0
2023-01-18 10:50:00,91.37,91.47,91.29,91.3,234864.0,83.9935,84.0854,83.9199,83.9291,234864.0
2023-01-18 10:55:00,91.29,91.29,91.1,91.23,202959.0,83.9199,83.9199,83.7453,83.8648,202959.0
2023-01-18 11:00:00,91.23,91.32,91.06,91.11,117174.0,83.8648,83.9475,83.7085,83.7545,117174.0
2023-01-18 11:05:00,91.1,91.11,90.87,90.92,146664.0,83.7453,83.7545,83.5338,83.5798,146664.0
2023-01-18 11:10:00,90.93,91.05,90.84,90.94,103460.0,83.589,83.6993,83.5063,83.5982,103460.0
2023-01-18 11:15:00,90.93,90.93,90.61,90.63,115831.0,83.589,83.589,83.2948,83.3132,115831.0
2023-01-18 11:20:00,90.61,90.65,90.49,90.56,237012.0,83.2948,83.3316,83.1845,83.2489,237012.0
2023-01-18 11:25:00,90.56,90.66,90.47,90.53,133371.0,83.2489,83.3408,83.1661,83.2213,133371.0
2023-01-18 11:30:00,90.51,90.54,90.35,90.47,239441.0,83.2029,83.2305,83.0558,83.1661,239441.0
2023-01-18 11:35:00,90.47,90.49,90.25,90.26,121964.0,83.1661,83.1845,82.9639,82.9731,121964.0
2023-01-18 11:40:00,90.25,90.27,89.92,89.95,263880.0,82.9639,82.9823,82.6605,82.6881,263880.0
2023-01-18 11:45:00,89.95,90.13,89.9,90.12,175674.0,82.6881,82.8536,82.6422,82.8444,175674.0
2023-01-18 11:50:00,90.12,90.13,90.01,90.09,136682.0,82.8444,82.8536,82.7433,82.8168,136682.0
2023-01-18 11:55:00,90.1,90.13,90.0,90.1,160304.0,82.826,82.8536,82.7341,82.826,160304.0
2023-01-18 12:00:00,90.11,90.16,89.93,89.95,243780.0,82.8352,82.8812,82.6697,82.6881,243780.0
2023-01-18 12:05:00,89.95,89.97,89.73,89.83,130380.0,82.6881,82.7065,82.4859,82.5778,130380.0
2023-01-18 12:10:00,89.83,89.83,89.64,89.72,163671.0,82.5778,82.5778,82.4031,82.4767,163671.0
2023-01-18 12:15:00,89.72,89.74,89.55,89.67,147981.0,82.4767,82.4951,82.3204,82.4307,147981.0
2023-01-18 12:20:00,89.67,89.69,89.23,89.23,205653.0,82.4307,82.4491,82.0262,82.0262,205653.0
2023-01-18 12:25:00,89.23,89.28,89.1,89.16,332157.0,82.0262,82.0722,81.9067,81.9619,332157.0
2023-01-18 12:30:00,89.15,89.22,89.03,89.13,222376.0,81.9527,82.0171,81.8424,81.9343,222376.0
2023-01-18 12:35:00,89.13,89.2,89.05,89.09,247958.0,81.9343,81.9987,81.8608,81.8975,247958.0
2023-01-18 12:40:00,89.08,89.08,88.84,88.88,283646.0,81.8884,81.8884,81.6677,81.7045,283646.0
2023-01-18 12:45:00,88.88,89.05,88.8,89.02,248290.0,81.7045,81.8608,81.631,81.8332,248290.0
2023-01-18 12:50:00,89.03,89.08,88.92,88.97,139411.0,81.8424,81.8884,81.7413,81.7872,139411.0
2023-01-18 12:55:00,88.96,89.02,88.9,88.97,111031.0,81.778,81.8332,81.7229,81.7872,111031.0
2023-01-18 13:00:00,88.96,89.04,88.82,88.89,133739.0,81.778,81.8516,81.6493,81.7137,133739.0
2023-01-18 13:05:00,88.9,88.94,88.79,88.8,83257.0,81.7229,81.7597,81.6218,81.631,83257.0
2023-01-18 13:10:00,88.8,88.87,88.75,88.87,147557.0,81.631,81.6953,81.585,81.6953,147557.0
2023-01-18 13:15:00,88.87,88.88,88.73,88.77,87293.0,81.6953,81.7045,81.5666,81.6034,87293.0
2023-01-18 13:20:00,88.76,88.8,88.66,88.8,148748.0,81.5942,81.631,81.5023,81.631,148748.0
2023-01-18 13:25:00,88.79,89.01,88.75,89.0,178039.0,81.6218,81.824,81.585,81.8148,178039.0
2023-01-18 13:30:00,89.0,89.2,88.95,89.11,145811.0,81.8148,81.9987,81.7688,81.9159,145811.0
2023-01-18 13:35:00,89.11,89.24,89.07,89.18,87960.0,81.9159,82.0354,81.8792,81.9803,87960.0
2023-01-18 13:40:00,89.18,89.42,89.18,89.4,114071.0,81.9803,82.2009,81.9803,82.1825,114071.0
2023-01-18 13:45:00,89.4,89.42,89.26,89.29,144681.0,82.1825,82.2009,82.0538,82.0814,144681.0
2023-01-18 13:50:00,89.29,89.32,89.18,89.22,99802.0,82.0814,82.109,81.9803,82.0171,99802.0
2023-01-18 13:55:00,89.2,89.21,89.11,89.11,116160.0,81.9987,82.0079,81.9159,81.9159,116160.0
2023-01-18 14:00:00,89.11,89.22,89.04,89.2,664025.0,81.9159,82.0171,81.8516,81.9987,664025.0
2023-01-18 14:05:00,89.2,89.2,89.0,89.04,146044.0,81.9987,81.9987,81.8148,81.8516,146044.0
2023-01-18 14:10:00,89.04,89.12,88.92,88.97,170038.0,81.8516,81.9251,81.7413,81.7872,170038.0
2023-01-18 14:15:00,88.98,89.01,88.86,88.87,208056.0,81.7964,81.824,81.6861,81.6953,208056.0
2023-01-18 14:20:00,88.87,89.09,88.86,89.08,127379.0,81.6953,81.8975,81.6861,81.8884,127379.0
2023-01-18 14:25:00,89.08,89.19,89.05,89.18,63901.0,81.8884,81.9895,81.8608,81.9803,63901.0
2023-01-18 14:30:00,89.19,89.22,89.02,89.04,176073.0,81.9895,82.0171,81.8332,81.8516,176073.0
2023-01-18 14:35:00,89.04,89.08,88.97,89.0,182087.0,81.8516,81.8884,81.7872,81.8148,182087.0
2023-01-18 14:40:00,89.01,89.07,88.95,89.06,123419.0,81.824,81.8792,81.7688,81.87,123419.0
2023-01-18 14:45:00,89.05,89.16,89.05,89.07,167101.0,81.8608,81.9619,81.8608,81.8792,167101.0
2023-01-18 14:50:00,89.07,89.07,88.87,88.9,245744.0,81.8792,81.8792,81.6953,81.7229,245744.0
2023-01-18 14:55:00,88.88,88.89,88.76,88.76,156938.0,81.7045,81.7137,81.5942,81.5942,156938.0
2023-01-18 15:00:00,88.76,88.76,88.56,88.58,198533.0,81.5942,81.5942,81.4103,81.4287,198533.0
2023-01-18 15:05:00,88.58,88.73,88.5,88.72,91261.0,81.4287,81.5666,81.3552,81.5574,91261.0
2023-01-18 15:10:00,88.71,88.85,88.68,88.83,180877.0,81.5482,81.6769,81.5206,81.6585,180877.0
2023-01-18 15:15:00,88.83,88.86,88.65,88.81,141788.0,81.6585,81.6861,81.4931,81.6402,141788.0
2023-01-18 15:20:00,88.81,88.84,88.71,88.74,102019.0,81.6402,81.6677,81.5482,81.5758,102019.0
2023-01-18 15:25:00,88.74,88.81,88.71,88.73,124564.0,81.5758,81.6402,81.5482,81.5666,124564.0
2023-01-18 15:30:00,88.72,88.75,88.56,88.6,288527.0,81.5574,81.585,81.4103,81.4471,288527.0
2023-01-18 15:35:00,88.6,88.72,88.6,88.64,174445.0,81.4471,81.5574,81.4471,81.4839,174445.0
2023-01-18 15:40:00,88.64,88.67,88.56,88.62,249516.0,81.4839,81.5115,81.4103,81.4655,249516.0
2023-01-18 15:45:00,88.64,88.68,88.54,88.57,280145.0,81.4839,81.5206,81.3919,81.4195,280145.0
2023-01-18 15:50:00,88.56,88.61,88.44,88.58,449728.0,81.4103,81.4563,81.3,81.4287,449728.0
2023-01-18 15:55:00,88.59,88.59,88.4,88.5,1390441.0,81.4379,81.4379,81.2633,81.3552,1390441.0
2023-01-19 09:30:00,87.98,88.47,87.84,88.38,600324.0,80.8772,81.3276,80.7485,81.2449,600324.0
2023-01-19 09:35:00,88.38,88.45,88.15,88.34,262461.0,81.2449,81.3092,81.0334,81.2081,262461.0
2023-01-19 09:40:00,88.34,88.52,88.13,88.27,213943.0,81.2081,81.3736,81.015,81.1437,213943.0
2023-01-19 09:45:00,88.27,88.6,88.25,88.39,175411.0,81.1437,81.4471,81.1254,81.2541,175411.0
2023-01-19 09:50:00,88.4,88.57,88.24,88.29,147359.0,81.2633,81.4195,81.1162,81.1621,147359.0
2023-01-19 09:55:00,88.28,88.35,88.19,88.22,171158.0,81.1529,81.2173,81.0702,81.0978,171158.0
2023-01-19 10:00:00,88.22,88.26,87.98,88.04,305726.0,81.0978,81.1346,80.8772,80.9323,305726.0
2023-01-19 10:05:00,88.05,88.35,88.04,88.29,246831.0,80.9415,81.2173,80.9323,81.1621,246831.0
2023-01-19 10:10:00,88.29,88.29,87.97,88.13,174413.0,81.1621,81.1621,80.868,81.015,174413.0
2023-01-19 10:15:00,88.13,88.53,88.12,88.49,134074.0,81.015,81.3828,81.0059,81.346,134074.0
2023-01-19 10:20:00,88.5,88.67,88.47,88.51,115126.0,81.3552,81.5115,81.3276,81.3644,115126.0
2023-01-19 10:25:00,88.51,88.54,88.34,88.4,89141.0,81.3644,81.3919,81.2081,81.2633,89141.0
2023-01-19 10:30:00,88.4,88.57,88.39,88.57,182598.0,81.2633,81.4195,81.2541,81.4195,182598.0
2023-01-19 10:35:00,88.57,88.65,88.46,88.58,125289.0,81.4195,81.4931,81.3184,81.4287,125289.0
2023-01-19 10:40:00,88.58,88.73,88.55,88.66,152812.0,81.4287,81.5666,81.4011,81.5023,152812.0
2023-01-19 10:45:00,88.66,88.7,88.55,88.61,213398.0,81.5023,81.539,81.4011,81.4563,213398.0
2023-01-19 10:50:00,88.61,88.63,88.24,88.31,213476.0,81.4563,81.4747,81.1162,81.1805,213476.0
2023-01-19 10:55:00,88.31,88.33,88.2,88.28,115065.0,81.1805,81.1989,81.0794,81.1529,115065.0
2023-01-19 11:00:00,88.27,88.47,88.1,88.25,285015.0,81.1437,81.3276,80.9875,81.1254,285015.0
2023-01-19 11:05:00,88.27,88.48,88.24,88.37,180766.0,81.1437,81.3368,81.1162,81.2357,180766.0
2023-01-19 11:10:00,88.38,88.42,88.22,88.27,152804.0,81.2449,81.2816,81.0978,81.1437,152804.0
2023-01-19 11:15:00,88.26,88.34,88.05,88.09,148973.0,81.1346,81.2081,80.9415,80.9783,148973.0
2023-01-19 11:20:00,88.09,88.09,87.82,87.89,182697.0,80.9783,80.9783,80.7301,80.7944,182697.0
2023-01-19 11:25:00,87.88,87.97,87.83,87.91,105697.0,80.7852,80.868,80.7393,80.8128,105697.0
2023-01-19 11:30:00,87.91,88.16,87.91,88.15,145739.0,80.8128,81.0426,80.8128,81.0334,145739.0
2023-01-19 11:35:00,88.16,88.16,88.0,88.14,112111.0,81.0426,81.0426,80.8955,81.0242,112111.0
2023-01-19 11:40:00,88.14,88.18,87.82,87.87,100217.0,81.0242,81.061,80.7301,80.776,100217.0
2023-01-19 11:45:00,87.87,87.98,87.79,87.95,74706.0,80.776,80.8772,80.7025,80.8496,74706.0
2023-01-19 11:50:00,87.94,88.16,87.92,88.15,52562.0,80.8404,81.0426,80.822,81.0334,52562.0
2023-01-19 11:55:00,88.15,88.2,88.09,88.14,58830.0,81.0334,81.0794,80.9783,81.0242,58830.0
2023-01-19 12:00:00,88.14,88.5,88.13,88.44,177553.0,81.0242,81.3552,81.015,81.3,177553.0
2023-01-19 12:05:00,88.43,88.64,88.43,88.64,116492.0,81.2908,81.4839,81.2908,81.4839,116492.0
2023-01-19 12:10:00,88.64,88.92,88.64,88.9,179648.0,81.4839,81.7413,81.4839,81.7229,179648.0
2023-01-19 12:15:00,88.91,89.11,88.9,89.09,127027.0,81.7321,81.9159,81.7229,81.8975,127027.0
2023-01-19 12:20:00,89.1,89.13,89.0,89.07,158532.0,81.9067,81.9343,81.8148,81.8792,158532.0
2023-01-19 12:25:00,89.08,89.12,89.01,89.07,84590.0,81.8884,81.9251,81.824,81.8792,84590.0
2023-01-19 12:30:00,89.08,89.12,88.89,89.02,108377.0,81.8884,81.9251,81.7137,81.8332,108377.0
2023-01-19 12:35:00,89.02,89.1,89.0,89.04,109575.0,81.8332,81.9067,81.8148,81.8516,109575.0
2023-01-19 12:40:00,89.04,89.08,88.93,88.95,68301.0,81.8516,81.8884,81.7505,81.7688,68301.0
2023-01-19 12:45:00,88.95,89.05,88.93,88.95,90505.0,81.7688,81.8608,81.7505,81.7688,90505.0
2023-01-19 12:50:00,88.95,89.01,88.88,88.91,85091.0,81.7688,81.824,81.7045,81.7321,85091.0
2023-01-19 12:55:00,88.9,89.04,88.87,89.04,95712.0,81.7229,81.8516,81.6953,81.8516,95712.0
2023-01-19 13:00:00,89.04,89.25,89.02,89.13,216957.0,81.8516,82.0446,81.8332,81.9343,216957.0
2023-01-19 13:05:00,89.13,89.18,88.98,89.15,170995.0,81.9343,81.9803,81.7964,81.9527,170995.0
2023-01-19 13:10:00,89.15,89.17,89.06,89.16,280951.0,81.9527,81.9711,81.87,81.9619,280951.0
2023-01-19 13:15:00,89.15,89.25,89.07,89.24,149912.0,81.9527,82.0446,81.8792,82.0354,149912.0
2023-01-19 13:20:00,89.23,89.3,89.2,89.2,159931.0,82.0262,82.0906,81.9987,81.9987,159931.0
2023-01-19 13:25:00,89.21,89.21,89.07,89.14,106536.0,82.0079,82.0079,81.8792,81.9435,106536.0
2023-01-19 13:30:00,89.16,89.35,89.16,89.34,121536.0,81.9619,82.1366,81.9619,82.1274,121536.0
2023-01-19 13:35:00,89.35,89.53,89.34,89.52,205846.0,82.1366,82.302,82.1274,82.2928,205846.0
2023-01-19 13:40:00,89.53,89.58,89.33,89.35,294238.0,82.302,82.348,82.1182,82.1366,294238.0
2023-01-19 13:45:00,89.35,89.4,89.28,89.34,132713.0,82.1366,82.1825,82.0722,82.1274,132713.0
2023-01-19 13:50:00,89.34,89.43,89.3,89.43,92110.0,82.1274,82.2101,82.0906,82.2101,92110.0
2023-01-19 13:55:00,89.42,89.6,89.41,89.57,205822.0,82.2009,82.3664,82.1917,82.3388,205822.0
2023-01-19 14:00:00,89.58,89.65,89.48,89.64,906025.0,82.348,82.4123,82.2561,82.4031,906025.0
2023-01-19 14:05:00,89.64,89.65,89.53,89.61,129101.0,82.4031,82.4123,82.302,82.3756,129101.0
2023-01-19 14:10:00,89.61,89.73,89.46,89.69,232036.0,82.3756,82.4859,82.2377,82.4491,232036.0
2023-01-19 14:15:00,89.69,89.82,89.65,89.81,168162.0,82.4491,82.5686,82.4123,82.5594,168162.0
2023-01-19 14:20:00,89.82,89.94,89.78,89.89,176390.0,82.5686,82.6789,82.5318,82.633,176390.0
2023-01-19 14:25:00,89.89,89.9,89.79,89.8,122190.0,82.633,82.6422,82.541,82.5502,122190.0
2023-01-19 14:30:00,89.8,89.8,89.66,89.76,161589.0,82.5502,82.5502,82.4215,82.5135,161589.0
2023-01-19 14:35:00,89.75,89.85,89.72,89.8,110280.0,82.5043,82.5962,82.4767,82.5502,110280.0
2023-01-19 14:40:00,89.8,89.84,89.7,89.77,88429.0,82.5502,82.587,82.4583,82.5226,88429.0
2023-01-19 14:45:00,89.77,89.86,89.75,89.8,63468.0,82.5226,82.6054,82.5043,82.5502,63468.0
2023-01-19 14:50:00,89.81,89.85,89.75,89.82,131232.0,82.5594,82.5962,82.5043,82.5686,131232.0
2023-01-19 14:55:00,89.82,89.92,89.78,89.83,67287.0,82.5686,82.6605,82.5318,82.5778,67287.0
2023-01-19 15:00:00,89.83,89.9,89.78,89.87,153005.0,82.5778,82.6422,82.5318,82.6146,153005.0
2023-01-19 15:05:00,89.86,89.9,89.74,89.86,153719.0,82.6054,82.6422,82.4951,82.6054,153719.0
2023-01-19 15:10:00,89.86,89.86,89.74,89.74,167814.0,82.6054,82.6054,82.4951,82.4951,167814.0
2023-01-19 15:15:00,89.74,89.78,89.68,89.74,151856.0,82.4951,82.5318,82.4399,82.4951,151856.0
2023-01-19 15:20:00,89.75,89.89,89.71,89.84,173638.0,82.5043,82.633,82.4675,82.587,173638.0
2023-01-19 15:25:00,89.84,89.93,89.79,89.86,122270.0,82.587,82.6697,82.541,82.6054,122270.0
2023-01-19 15:30:00,89.87,89.89,89.72,89.81,247131.0,82.6146,82.633,82.4767,82.5594,247131.0
2023-01-19 15:35:00,89.8,89.95,89.76,89.9,148143.0,82.5502,82.6881,82.5135,82.6422,148143.0
2023-01-19 15:40:00,89.9,89.9,89.76,89.78,183489.0,82.6422,82.6422,82.5135,82.5318,183489.0
2023-01-19 15:45:00,89.78,89.82,89.66,89.67,227653.0,82.5318,82.5686,82.4215,82.4307,227653.0
2023-01-19 15:50:00,89.66,89.7,89.55,89.69,503063.0,82.4215,82.4583,82.3204,82.4491,503063.0
2023-01-19 15:55:00,89.68,89.7,89.52,89.54,1070814.0,82.4399,82.4583,82.2928,82.3112,1070814.0
2023-01-20 09:30:00,89.78,89.81,89.02,89.03,677389.0,82.5318,82.5594,81.8332,81.8424,677389.0
2023-01-20 09:35:00,89.05,89.2,88.87,89.1,376376.0,81.8608,81.9987,81.6953,81.9067,376376.0
2023-01-20 09:40:00,89.11,89.42,89.08,89.4,212906.0,81.9159,82.2009,81.8884,82.1825,212906.0
2023-01-20 09:45:00,89.41,89.65,89.38,89.45,271289.0,82.1917,82.4123,82.1641,82.2285,271289.0
2023-01-20 09:50:00,89.46,89.65,89.41,89.56,228341.0,82.2377,82.4123,82.1917,82.3296,228341.0
2023-01-20 09:55:00,89.57,89.78,89.48,89.69,150499.0,82.3388,82.5318,82.2561,82.4491,150499.0
2023-01-20 10:00:00,89.7,89.91,89.63,89.91,133410.0,82.4583,82.6513,82.394,82.6513,133410.0
2023-01-20 10:05:00,89.9,90.14,89.83,90.11,141519.0,82.6422,82.8628,82.5778,82.8352,141519.0
2023-01-20 10:10:00,90.13,90.15,89.79,89.79,274319.0,82.8536,82.872,82.541,82.541,274319.0
2023-01-20 10:15:00,89.8,89.82,89.6,89.74,174635.0,82.5502,82.5686,82.3664,82.4951,174635.0
2023-01-20 10:20:00,89.75,89.85,89.69,89.79,111800.0,82.5043,82.5962,82.4491,82.541,111800.0
2023-01-20 10:25:00,89.8,89.92,89.78,89.87,105578.0,82.5502,82.6605,82.5318,82.6146,105578.0
2023-01-20 10:30:00,89.88,89.94,89.75,89.79,122585.0,82.6238,82.6789,82.5043,82.541,122585.0
2023-01-20 10:35:00,89.78,89.9,89.73,89.76,90061.0,82.5318,82.6422,82.4859,82.5135,90061.0
2023-01-20 10:40:00,89.74,89.81,89.61,89.65,120453.0,82.4951,82.5594,82.3756,82.4123,120453.0
2023-01-20 10:45:00,89.66,89.74,89.55,89.63,102593.0,82.4215,82.4951,82.3204,82.394,102593.0
2023-01-20 10:50:00,89.63,89.75,89.51,89.73,72783.0,82.394,82.5043,82.2836,82.4859,72783.0
2023-01-20 10:55:00,89.73,89.85,89.73,89.83,107778.0,82.4859,82.5962,82.4859,82.5778,107778.0
2023-01-20 11:00:00,89.84,90.06,89.82,90.05,102231.0,82.587,82.7892,82.5686,82.78,102231.0
2023-01-20 11:05:00,90.05,90.24,90.04,90.24,182393.0,82.78,82.9547,82.7709,82.9547,182393.0
2023-01-20 11:10:00,90.23,90.41,90.2,90.41,226684.0,82.9455,83.111,82.9179,83.111,226684.0
2023-01-20 11:15:00,90.41,90.51,90.36,90.48,263033.0,83.111,83.2029,83.065,83.1753,263033.0
2023-01-20 11:20:00,90.48,90.72,90.45,90.69,150024.0,83.1753,83.396,83.1478,83.3684,150024.0
2023-01-20 11:25:00,90.7,90.79,90.57,90.71,138163.0,83.3776,83.4603,83.2581,83.3868,138163.0
2023-01-20 11:30:00,90.72,90.74,90.5,90.51,262654.0,83.396,83.4143,83.1937,83.2029,262654.0
2023-01-20 11:35:00,90.51,90.55,90.45,90.53,151360.0,83.2029,83.2397,83.1478,83.2213,151360.0
2023-01-20 11:40:00,90.52,90.53,90.4,90.44,157960.0,83.2121,83.2213,83.1018,83.1386,157960.0
2023-01-20 11:45:00,90.45,90.58,90.39,90.5,111596.0,83.1478,83.2673,83.0926,83.1937,111596.0
2023-01-20 11:50:00,90.49,90.49,90.31,90.33,81482.0,83.1845,83.1845,83.0191,83.0374,81482.0
2023-01-20 11:55:00,90.33,90.36,90.15,90.18,108102.0,83.0374,83.065,82.872,82.8995,108102.0
2023-01-20 12:00:00,90.18,90.37,90.16,90.35,50758.0,82.8995,83.0742,82.8812,83.0558,50758.0
2023-01-20 12:05:00,90.34,90.36,90.22,90.33,52698.0,83.0466,83.065,82.9363,83.0374,52698.0
2023-01-20 12:10:00,90.34,90.48,90.26,90.43,67141.0,83.0466,83.1753,82.9731,83.1294,67141.0
2023-01-20 12:15:00,90.44,90.49,90.38,90.43,62354.0,83.1386,83.1845,83.0834,83.1294,62354.0
2023-01-20 12:20:00,90.44,90.46,90.31,90.35,49999.0,83.1386,83.1569,83.0191,83.0558,49999.0
2023-01-20 12:25:00,90.35,90.43,90.34,90.37,53623.0,83.0558,83.1294,83.0466,83.0742,53623.0
2023-01-20 12:30:00,90.37,90.41,90.31,90.35,54020.0,83.0742,83.111,83.0191,83.0558,54020.0
2023-01-20 12:35:00,90.36,90.36,90.27,90.35,51105.0,83.065,83.065,82.9823,83.0558,51105.0
2023-01-20 12:40:00,90.34,90.39,90.32,90.38,56002.0,83.0466,83.0926,83.0282,83.0834,56002.0
2023-01-20 12:45:00,90.38,90.38,90.18,90.22,217389.0,83.0834,83.0834,82.8995,82.9363,217389.0
2023-01-20 12:50:00,90.22,90.28,90.18,90.24,44492.0,82.9363,82.9915,82.8995,82.9547,44492.0
2023-01-20 12:55:00,90.24,90.29,90.22,90.28,45647.0,82.9547,83.0007,82.9363,82.9915,45647.0
2023-01-20 13:00:00,90.28,90.34,90.23,90.25,290726.0,82.9915,83.0466,82.9455,82.9639,290726.0
2023-01-20 13:05:00,90.24,90.27,90.05,90.07,99741.0,82.9547,82.9823,82.78,82.7984,99741.0
2023-01-20 13:10:00,90.06,90.11,89.89,90.09,156959.0,82.7892,82.8352,82.633,82.8168,156959.0
2023-01-20 13:15:00,90.1,90.19,89.99,89.99,89124.0,82.826,82.9087,82.7249,82.7249,89124.0
2023-01-20 13:20:00,89.98,90.04,89.89,90.02,123184.0,82.7157,82.7709,82.633,82.7525,123184.0
2023-01-20 13:25:00,90.03,90.07,89.96,90.0,112738.0,82.7617,82.7984,82.6973,82.7341,112738.0
2023-01-20 13:30:00,90.02,90.08,90.0,90.02,56484.0,82.7525,82.8076,82.7341,82.7525,56484.0
2023-01-20 13:35:00,90.02,90.16,90.02,90.05,88275.0,82.7525,82.8812,82.7525,82.78,88275.0
2023-01-20 13:40:00,90.05,90.14,90.04,90.09,69395.0,82.78,82.8628,82.7709,82.8168,69395.0
2023-01-20 13:45:00,90.1,90.29,90.07,90.28,55535.0,82.826,83.0007,82.7984,82.9915,55535.0
2023-01-20 13:50:00,90.29,90.34,90.25,90.28,41313.0,83.0007,83.0466,82.9639,82.9915,41313.0
2023-01-20 13:55:00,90.27,90.34,90.24,90.33,51427.0,82.9823,83.0466,82.9547,83.0374,51427.0
2023-01-20 14:00:00,90.33,90.41,90.28,90.36,106505.0,83.0374,83.111,82.9915,83.065,106505.0
2023-01-20 14:05:00,90.36,90.41,90.34,90.34,156607.0,83.065,83.111,83.0466,83.0466,156607.0
2023-01-20 14:10:00,90.33,90.36,90.27,90.32,91540.0,83.0374,83.065,82.9823,83.0282,91540.0
2023-01-20 14:15:00,90.32,90.36,90.23,90.25,68232.0,83.0282,83.065,82.9455,82.9639,68232.0
2023-01-20 14:20:00,90.24,90.24,90.15,90.21,68510.0,82.9547,82.9547,82.872,82.9271,68510.0
2023-01-20 14:25:00,90.2,90.34,90.19,90.27,102583.0,82.9179,83.0466,82.9087,82.9823,102583.0
2023-01-20 14:30:00,90.27,90.39,90.27,90.37,68694.0,82.9823,83.0926,82.9823,83.0742,68694.0
2023-01-20 14:35:00,90.38,90.41,90.32,90.41,54294.0,83.0834,83.111,83.0282,83.111,54294.0
2023-01-20 14:40:00,90.42,90.44,90.33,90.41,76026.0,83.1202,83.1386,83.0374,83.111,76026.0
2023-01-20 14:45:00,90.41,90.42,90.2,90.24,125803.0,83.111,83.1202,82.9179,82.9547,125803.0
2023-01-20 14:50:00,90.25,90.3,90.21,90.24,46210.0,82.9639,83.0099,82.9271,82.9547,46210.0
2023-01-20 14:55:00,90.23,90.31,90.21,90.3,54219.0,82.9455,83.0191,82.9271,83.0099,54219.0
2023-01-20 15:00:00,90.3,90.44,90.3,90.39,74513.0,83.0099,83.1386,83.0099,83.0926,74513.0
2023-01-20 15:05:00,90.39,90.39,90.32,90.33,77448.0,83.0926,83.0926,83.0282,83.0374,77448.0
2023-01-20 15:10:00,90.33,90.44,90.27,90.41,191372.0,83.0374,83.1386,82.9823,83.111,191372.0
2023-01-20 15:15:00,90.42,90.53,90.42,90.49,167882.0,83.1202,83.2213,83.1202,83.1845,167882.0
2023-01-20 15:20:00,90.5,90.5,90.31,90.36,202087.0,83.1937,83.1937,83.0191,83.065,202087.0
2023-01-20 15:25:00,90.36,90.47,90.35,90.45,80079.0,83.065,83.1661,83.0558,83.1478,80079.0
2023-01-20 15:30:00,90.46,90.49,90.39,90.42,229964.0,83.1569,83.1845,83.0926,83.1202,229964.0
2023-01-20 15:35:00,90.42,90.45,90.33,90.44,178116.0,83.1202,83.1478,83.0374,83.1386,178116.0
2023-01-20 15:40:00,90.44,90.49,90.37,90.4,229132.0,83.1386,83.1845,83.0742,83.1018,229132.0
2023-01-20 15:45:00,90.4,90.46,90.31,90.45,242529.0,83.1018,83.1569,83.0191,83.1478,242529.0
2023-01-20 15:50:00,90.46,90.54,90.4,90.51,519710.0,83.1569,83.2305,83.1018,83.2029,519710.0
2023-01-20 15:55:00,90.51,90.67,90.49,90.61,900276.0,83.2029,83.35,83.1845,83.2948,900276.0
2023-01-23 09:30:00,91.04,91.27,90.89,91.22,471639.0,83.6901,83.9015,83.5522,83.8556,471639.0
2023-01-23 09:35:00,91.21,91.36,91.09,91.14,252071.0,83.8464,83.9843,83.7361,83.782,252071.0
2023-01-23 09:40:00,91.13,91.16,90.82,90.95,207577.0,83.7729,83.8004,83.4879,83.6074,207577.0
2023-01-23 09:45:00,90.94,91.13,90.88,91.05,150436.0,83.5982,83.7729,83.543,83.6993,150436.0
2023-01-23 09:50:00,91.06,91.22,91.01,91.11,197990.0,83.7085,83.8556,83.6625,83.7545,197990.0
2023-01-23 09:55:00,91.13,91.17,90.72,90.73,265111.0,83.7729,83.8096,83.396,83.4051,265111.0
2023-01-23 10:00:00,90.73,91.08,90.73,90.96,203853.0,83.4051,83.7269,83.4051,83.6166,203853.0
2023-01-23 10:05:00,90.97,90.99,90.68,90.89,220959.0,83.6258,83.6442,83.3592,83.5522,220959.0
2023-01-23 10:10:00,90.88,91.16,90.79,91.05,243567.0,83.543,83.8004,83.4603,83.6993,243567.0
2023-01-23 10:15:00,91.04,91.07,90.91,90.98,71564.0,83.6901,83.7177,83.5706,83.635,71564.0
2023-01-23 10:20:00,90.98,91.1,90.89,91.09,62658.0,83.635,83.7453,83.5522,83.7361,62658.0
2023-01-23 10:25:00,91.09,91.1,90.94,91.04,100479.0,83.7361,83.7453,83.5982,83.6901,100479.0
2023-01-23 10:30:00,91.02,91.07,90.84,90.95,143311.0,83.6717,83.7177,83.5063,83.6074,143311.0
2023-01-23 10:35:00,90.94,91.04,90.83,91.04,94204.0,83.5982,83.6901,83.4971,83.6901,94204.0
2023-01-23 10:40:00,91.04,91.14,90.92,91.02,83795.0,83.6901,83.782,83.5798,83.6717,83795.0
2023-01-23 10:45:00,91.02,91.08,90.88,91.07,97900.0,83.6717,83.7269,83.543,83.7177,97900.0
2023-01-23 10:50:00,91.08,91.2,91.05,91.19,81634.0,83.7269,83.8372,83.6993,83.828,81634.0
2023-01-23 10:55:00,91.19,91.46,91.17,91.43,193381.0,83.828,84.0762,83.8096,84.0486,193381.0
2023-01-23 11:00:00,91.44,91.55,91.28,91.5,133998.0,84.0578,84.1589,83.9107,84.113,133998.0
2023-01-23 11:05:00,91.49,91.56,91.46,91.54,134345.0,84.1038,84.1681,84.0762,84.1498,134345.0
2023-01-23 11:10:00,91.54,91.59,91.43,91.47,92105.0,84.1498,84.1957,84.0486,84.0854,92105.0
2023-01-23 11:15:00,91.47,91.5,91.32,91.41,75190.0,84.0854,84.113,83.9475,84.0302,75190.0
2023-01-23 11:20:00,91.41,91.45,91.32,91.43,87822.0,84.0302,84.067,83.9475,84.0486,87822.0
2023-01-23 11:25:00,91.43,91.48,91.33,91.37,224630.0,84.0486,84.0946,83.9567,83.9935,224630.0
2023-01-23 11:30:00,91.38,91.44,91.36,91.36,164779.0,84.0027,84.0578,83.9843,83.9843,164779.0
2023-01-23 11:35:00,91.37,91.39,91.2,91.31,83892.0,83.9935,84.0119,83.8372,83.9383,83892.0
2023-01-23 11:40:00,91.3,91.32,91.15,91.21,113414.0,83.9291,83.9475,83.7912,83.8464,113414.0
2023-01-23 11:45:00,91.21,91.25,91.14,91.2,54152.0,83.8464,83.8832,83.782,83.8372,54152.0
2023-01-23 11:50:00,91.21,91.35,91.19,91.29,133463.0,83.8464,83.9751,83.828,83.9199,133463.0
2023-01-23 11:55:00,91.3,91.36,91.28,91.31,127210.0,83.9291,83.9843,83.9107,83.9383,127210.0
2023-01-23 12:00:00,91.31,91.34,91.23,91.32,105964.0,83.9383,83.9659,83.8648,83.9475,105964.0
2023-01-23 12:05:00,91.31,91.31,91.06,91.07,65390.0,83.9383,83.9383,83.7085,83.7177,65390.0
2023-01-23 12:10:00,91.07,91.18,91.06,91.12,52254.0,83.7177,83.8188,83.7085,83.7637,52254.0
2023-01-23 12:15:00,91.11,91.23,91.03,91.22,62089.0,83.7545,83.8648,83.6809,83.8556,62089.0
2023-01-23 12:20:00,91.22,91.3,91.19,91.27,100108.0,83.8556,83.9291,83.828,83.9015,100108.0
2023-01-23 12:25:00,91.26,91.33,91.24,91.24,104832.0,83.8924,83.9567,83.874,83.874,104832.0
2023-01-23 12:30:00,91.23,91.25,91.14,91.25,60370.0,83.8648,83.8832,83.782,83.8832,60370.0
2023-01-23 12:35:00,91.25,91.36,91.24,91.35,148914.0,83.8832,83.9843,83.874,83.9751,148914.0
2023-01-23 12:40:00,91.34,91.36,91.24,91.34,57828.0,83.9659,83.9843,83.874,83.9659,57828.0
2023-01-23 12:45:00,91.35,91.35,91.22,91.28,124608.0,83.9751,83.9751,83.8556,83.9107,124608.0
2023-01-23 12:50:00,91.26,91.44,91.19,91.43,208188.0,83.8924,84.0578,83.828,84.0486,208188.0
2023-01-23 12:55:00,91.44,91.45,91.36,91.39,92522.0,84.0578,84.067,83.9843,84.0119,92522.0
2023-01-23 13:00:00,91.39,91.45,91.37,91.38,91509.0,84.0119,84.067,83.9935,84.0027,91509.0
2023-01-23 13:05:00,91.38,91.39,91.26,91.34,108335.0,84.0027,84.0119,83.8924,83.9659,108335.0
2023-01-23 13:10:00,91.34,91.4,91.3,91.37,106741.0,83.9659,84.0211,83.9291,83.9935,106741.0
2023-01-23 13:15:00,91.37,91.38,91.24,91.26,96170.0,83.9935,84.0027,83.874,83.8924,96170.0
2023-01-23 13:20:00,91.26,91.28,91.21,91.24,66458.0,83.8924,83.9107,83.8464,83.874,66458.0
2023-01-23 13:25:00,91.23,91.28,91.16,91.2,78144.0,83.8648,83.9107,83.8004,83.8372,78144.0
2023-01-23 13:30:00,91.19,91.22,91.06,91.09,68125.0,83.828,83.8556,83.7085,83.7361,68125.0
2023-01-23 13:35:00,91.08,91.14,91.04,91.13,101905.0,83.7269,83.782,83.6901,83.7729,101905.0
2023-01-23 13:40:00,91.14,91.16,91.04,91.13,102954.0,83.782,83.8004,83.6901,83.7729,102954.0
2023-01-23 13:45:00,91.12,91.18,91.07,91.18,104809.0,83.7637,83.8188,83.7177,83.8188,104809.0
2023-01-23 13:50:00,91.18,91.22,91.14,91.18,45112.0,83.8188,83.8556,83.782,83.8188,45112.0
2023-01-23 13:55:00,91.17,91.26,91.15,91.22,48657.0,83.8096,83.8924,83.7912,83.8556,48657.0
2023-01-23 14:00:00,91.22,91.28,91.11,91.27,72720.0,83.8556,83.9107,83.7545,83.9015,72720.0
2023-01-23 14:05:00,91.28,91.33,91.25,91.28,70167.0,83.9107,83.9567,83.8832,83.9107,70167.0
2023-01-23 14:10:00,91.28,91.29,91.19,91.19,59462.0,83.9107,83.9199,83.828,83.828,59462.0
2023-01-23 14:15:00,91.18,91.18,91.06,91.12,62624.0,83.8188,83.8188,83.7085,83.7637,62624.0
2023-01-23 14:20:00,91.12,91.16,91.06,91.13,86542.0,83.7637,83.8004,83.7085,83.7729,86542.0
2023-01-23 14:25:00,91.13,91.13,90.89,90.92,269747.0,83.7729,83.7729,83.5522,83.5798,269747.0
2023-01-23 14:30:00,90.91,91.01,90.9,90.94,83668.0,83.5706,83.6625,83.5614,83.5982,83668.0
2023-01-23 14:35:00,90.95,90.96,90.74,90.77,366511.0,83.6074,83.6166,83.4143,83.4419,366511.0
2023-01-23 14:40:00,90.78,90.81,90.62,90.64,106021.0,83.4511,83.4787,83.304,83.3224,106021.0
2023-01-23 14:45:00,90.64,90.64,90.42,90.54,177843.0,83.3224,83.3224,83.1202,83.2305,177843.0
2023-01-23 14:50:00,90.53,90.53,90.36,90.4,110215.0,83.2213,83.2213,83.065,83.1018,110215.0
2023-01-23 14:55:00,90.41,90.61,90.41,90.61,166470.0,83.111,83.2948,83.111,83.2948,166470.0
2023-01-23 15:00:00,90.6,90.67,90.5,90.5,140758.0,83.2856,83.35,83.1937,83.1937,140758.0
2023-01-23 15:05:00,90.5,90.56,90.45,90.48,107158.0,83.1937,83.2489,83.1478,83.1753,107158.0
2023-01-23 15:10:00,90.47,90.63,90.39,90.61,189581.0,83.1661,83.3132,83.0926,83.2948,189581.0
2023-01-23 15:15:00,90.61,90.73,90.56,90.66,164811.0,83.2948,83.4051,83.2489,83.3408,164811.0
2023-01-23 15:20:00,90.65,90.68,90.57,90.58,149133.0,83.3316,83.3592,83.2581,83.2673,149133.0
2023-01-23 15:25:00,90.57,90.57,90.41,90.52,131274.0,83.2581,83.2581,83.111,83.2121,131274.0
2023-01-23 15:30:00,90.51,90.54,90.37,90.39,196906.0,83.2029,83.2305,83.0742,83.0926,196906.0
2023-01-23 15:35:00,90.38,90.48,90.31,90.45,168238.0,83.0834,83.1753,83.0191,83.1478,168238.0
2023-01-23 15:40:00,90.46,90.51,90.35,90.49,148357.0,83.1569,83.2029,83.0558,83.1845,148357.0
2023-01-23 15:45:00,90.5,90.54,90.41,90.53,255999.0,83.1937,83.2305,83.111,83.2213,255999.0
2023-01-23 15:50:00,90.53,90.58,90.45,90.5,346588.0,83.2213,83.2673,83.1478,83.1937,346588.0
2023-01-23 15:55:00,90.5,90.6,90.48,90.55,462977.0,83.1937,83.2856,83.1753,83.2397,462977.0
2023-01-24 09:30:00,90.37,90.37,88.46,90.01,1451199.0,83.0742,83.0742,81.3184,82.7433,1451199.0
2023-01-24 09:35:00,90.0,90.46,89.63,89.72,776613.0,82.7341,83.1569,82.394,82.4767,776613.0
2023-01-24 09:40:00,89.72,89.92,89.31,89.84,472168.0,82.4767,82.6605,82.0998,82.587,472168.0
2023-01-24 09:45:00,89.84,90.08,89.72,89.9,240637.0,82.587,82.8076,82.4767,82.6422,240637.0
2023-01-24 09:50:00,89.91,89.92,89.72,89.9,148401.0,82.6513,82.6605,82.4767,82.6422,148401.0
2023-01-24 09:55:00,89.89,89.9,89.48,89.5,336878.0,82.633,82.6422,82.2561,82.2744,336878.0
2023-01-24 10:00:00,89.5,89.59,89.36,89.37,277700.0,82.2744,82.3572,82.1457,82.1549,277700.0
2023-01-24 10:05:00,89.38,89.4,88.92,89.12,329996.0,82.1641,82.1825,81.7413,81.9251,329996.0
2023-01-24 10:10:00,89.12,89.37,89.08,89.34,179604.0,81.9251,82.1549,81.8884,82.1274,179604.0
2023-01-24 10:15:00,89.34,89.46,89.2,89.2,198130.0,82.1274,82.2377,81.9987,81.9987,198130.0
2023-01-24 10:20:00,89.2,89.38,89.2,89.27,104207.0,81.9987,82.1641,81.9987,82.063,104207.0
2023-01-24 10:25:00,89.28,89.52,89.27,89.44,195501.0,82.0722,82.2928,82.063,82.2193,195501.0
2023-01-24 10:30:00,89.44,89.49,89.31,89.34,177580.0,82.2193,82.2653,82.0998,82.1274,177580.0
2023-01-24 10:35:00,89.35,89.35,89.14,89.22,146539.0,82.1366,82.1366,81.9435,82.0171,146539.0
2023-01-24 10:40:00,89.23,89.27,89.12,89.2,154679.0,82.0262,82.063,81.9251,81.9987,154679.0
2023-01-24 10:45:00,89.2,89.45,89.17,89.43,119243.0,81.9987,82.2285,81.9711,82.2101,119243.0
2023-01-24 10:50:00,89.43,89.56,89.36,89.53,111370.0,82.2101,82.3296,82.1457,82.302,111370.0
2023-01-24 10:55:00,89.53,89.74,89.51,89.63,132272.0,82.302,82.4951,82.2836,82.394,132272.0
2023-01-24 11:00:00,89.64,89.77,89.63,89.64,125895.0,82.4031,82.5226,82.394,82.4031,125895.0
2023-01-24 11:05:00,89.65,89.78,89.57,89.77,161822.0,82.4123,82.5318,82.3388,82.5226,161822.0
2023-01-24 11:10:00,89.78,89.85,89.59,89.63,108451.0,82.5318,82.5962,82.3572,82.394,108451.0
2023-01-24 11:15:00,89.63,89.74,89.63,89.7,124281.0,82.394,82.4951,82.394,82.4583,124281.0
2023-01-24 11:20:00,89.7,89.7,89.61,89.65,96369.0,82.4583,82.4583,82.3756,82.4123,96369.0
2023-01-24 11:25:00,89.64,89.81,89.58,89.78,86976.0,82.4031,82.5594,82.348,82.5318,86976.0
2023-01-24 11:30:00,89.78,89.79,89.54,89.55,105905.0,82.5318,82.541,82.3112,82.3204,105905.0
2023-01-24 11:35:00,89.55,89.68,89.52,89.68,91515.0,82.3204,82.4399,82.2928,82.4399,91515.0
2023-01-24 11:40:00,89.68,89.75,89.63,89.71,53866.0,82.4399,82.5043,82.394,82.4675,53866.0
2023-01-24 11:45:00,89.71,89.84,89.69,89.81,72747.0,82.4675,82.587,82.4491,82.5594,72747.0
2023-01-24 11:50:00,89.82,89.92,89.81,89.89,76785.0,82.5686,82.6605,82.5594,82.633,76785.0
2023-01-24 11:55:00,89.9,89.9,89.82,89.87,175861.0,82.6422,82.6422,82.5686,82.6146,175861.0
2023-01-24 12:00:00,89.87,89.88,89.69,89.74,95566.0,82.6146,82.6238,82.4491,82.4951,95566.0
2023-01-24 12:05:00,89.74,89.81,89.69,89.78,53435.0,82.4951,82.5594,82.4491,82.5318,53435.0
2023-01-24 12:10:00,89.77,89.88,89.76,89.86,64811.0,82.5226,82.6238,82.5135,82.6054,64811.0
2023-01-24 12:15:00,89.87,89.87,89.81,89.85,47629.0,82.6146,82.6146,82.5594,82.5962,47629.0
2023-01-24 12:20:00,89.85,89.86,89.76,89.8,45253.0,82.5962,82.6054,82.5135,82.5502,45253.0
2023-01-24 12:25:00,89.81,89.98,89.81,89.97,101856.0,82.5594,82.7157,82.5594,82.7065,101856.0
2023-01-24 12:30:00,89.97,90.1,89.97,90.08,68884.0,82.7065,82.826,82.7065,82.8076,68884.0
2023-01-24 12:35:00,90.08,90.19,90.06,90.19,165958.0,82.8076,82.9087,82.7892,82.9087,165958.0
2023-01-24 12:40:00,90.2,90.3,90.19,90.26,117353.0,82.9179,83.0099,82.9087,82.9731,117353.0
2023-01-24 12:45:00,90.26,90.26,90.0,90.03,70088.0,82.9731,82.9731,82.7341,82.7617,70088.0
2023-01-24 12:50:00,90.04,90.05,89.99,90.03,66874.0,82.7709,82.78,82.7249,82.7617,66874.0
2023-01-24 12:55:00,90.02,90.06,90.01,90.02,61685.0,82.7525,82.7892,82.7433,82.7525,61685.0
2023-01-24 13:00:00,90.01,90.1,89.93,90.04,120474.0,82.7433,82.826,82.6697,82.7709,120474.0
2023-01-24 13:05:00,90.04,90.07,89.9,90.05,106699.0,82.7709,82.7984,82.6422,82.78,106699.0
2023-01-24 13:10:00,90.05,90.13,90.05,90.09,66155.0,82.78,82.8536,82.78,82.8168,66155.0
2023-01-24 13:15:00,90.08,90.15,90.04,90.07,58073.0,82.8076,82.872,82.7709,82.7984,58073.0
2023-01-24 13:20:00,90.07,90.11,90.01,90.06,72782.0,82.7984,82.8352,82.7433,82.7892,72782.0
2023-01-24 13:25:00,90.06,90.07,89.99,90.01,58631.0,82.7892,82.7984,82.7249,82.7433,58631.0
2023-01-24 13:30:00,90.01,90.03,89.98,90.03,34192.0,82.7433,82.7617,82.7157,82.7617,34192.0
2023-01-24 13:35:00,90.02,90.04,89.95,89.99,54485.0,82.7525,82.7709,82.6881,82.7249,54485.0
2023-01-24 13:40:00,89.99,90.06,89.97,90.06,67144.0,82.7249,82.7892,82.7065,82.7892,67144.0
2023-01-24 13:45:00,90.06,90.12,90.03,90.05,88980.0,82.7892,82.8444,82.7617,82.78,88980.0
2023-01-24 13:50:00,90.04,90.06,89.99,90.03,114539.0,82.7709,82.7892,82.7249,82.7617,114539.0
2023-01-24 13:55:00,90.03,90.12,90.02,90.11,55647.0,82.7617,82.8444,82.7525,82.8352,55647.0
2023-01-24 14:00:00,90.1,90.16,89.93,89.93,85724.0,82.826,82.8812,82.6697,82.6697,85724.0
2023-01-24 14:05:00,89.92,90.04,89.89,90.02,62042.0,82.6605,82.7709,82.633,82.7525,62042.0
2023-01-24 14:10:00,90.03,90.03,89.92,89.96,53727.0,82.7617,82.7617,82.6605,82.6973,53727.0
2023-01-24 14:15:00,89.97,90.07,89.94,90.0,45635.0,82.7065,82.7984,82.6789,82.7341,45635.0
2023-01-24 14:20:00,90.0,90.01,89.9,89.95,73950.0,82.7341,82.7433,82.6422,82.6881,73950.0
2023-01-24 14:25:00,89.95,90.01,89.93,89.97,57430.0,82.6881,82.7433,82.6697,82.7065,57430.0
2023-01-24 14:30:00,89.97,90.05,89.95,90.05,57175.0,82.7065,82.78,82.6881,82.78,57175.0
2023-01-24 14:35:00,90.05,90.1,90.03,90.08,66578.0,82.78,82.826,82.7617,82.8076,66578.0
2023-01-24 14:40:00,90.07,90.16,90.07,90.15,64545.0,82.7984,82.8812,82.7984,82.872,64545.0
2023-01-24 14:45:00,90.14,90.21,90.11,90.12,47600.0,82.8628,82.9271,82.8352,82.8444,47600.0
2023-01-24 14:50:00,90.13,90.21,90.08,90.21,85458.0,82.8536,82.9271,82.8076,82.9271,85458.0
2023-01-24 14:55:00,90.2,90.29,90.2,90.23,139954.0,82.9179,83.0007,82.9179,82.9455,139954.0
2023-01-24 15:00:00,90.24,90.29,90.08,90.23,265120.0,82.9547,83.0007,82.8076,82.9455,265120.0
2023-01-24 15:05:00,90.22,90.24,90.19,90.22,54753.0,82.9363,82.9547,82.9087,82.9363,54753.0
2023-01-24 15:10:00,90.22,90.27,90.17,90.17,178011.0,82.9363,82.9823,82.8904,82.8904,178011.0
2023-01-24 15:15:00,90.17,90.27,90.12,90.27,98015.0,82.8904,82.9823,82.8444,82.9823,98015.0
2023-01-24 15:20:00,90.27,90.28,90.21,90.23,81018.0,82.9823,82.9915,82.9271,82.9455,81018.0
2023-01-24 15:25:00,90.22,90.33,90.18,90.32,184721.0,82.9363,83.0374,82.8995,83.0282,184721.0
2023-01-24 15:30:00,90.32,90.34,90.23,90.23,154741.0,83.0282,83.0466,82.9455,82.9455,154741.0
2023-01-24 15:35:00,90.23,90.24,90.12,90.15,205325.0,82.9455,82.9547,82.8444,82.872,205325.0
2023-01-24 15:40:00,90.15,90.15,89.96,90.03,178825.0,82.872,82.872,82.6973,82.7617,178825.0
2023-01-24 15:45:00,90.02,90.13,89.99,90.11,179302.0,82.7525,82.8536,82.7249,82.8352,179302.0
2023-01-24 15:50:00,90.12,90.25,90.12,90.24,217849.0,82.8444,82.9639,82.8444,82.9547,217849.0
2023-01-24 15:55:00,90.24,90.44,90.23,90.29,635167.0,82.9547,83.1386,82.9455,83.0007,635167.0
2023-01-25 09:30:00,89.81,90.07,89.42,89.43,783215.0,82.5594,82.7984,82.2009,82.2101,783215.0
2023-01-25 09:35:00,89.44,89.46,89.11,89.13,328552.0,82.2193,82.2377,81.9159,81.9343,328552.0
2023-01-25 09:40:00,89.14,89.38,89.08,89.32,296535.0,81.9435,82.1641,81.8884,82.109,296535.0
2023-01-25 09:45:00,89.3,89.38,89.04,89.04,177636.0,82.0906,82.1641,81.8516,81.8516,177636.0
2023-01-25 09:50:00,89.03,89.06,88.71,88.77,286144.0,81.8424,81.87,81.5482,81.6034,286144.0
2023-01-25 09:55:00,88.76,88.82,88.52,88.67,405904.0,81.5942,81.6493,81.3736,81.5115,405904.0
2023-01-25 10:00:00,88.67,88.72,88.38,88.53,399648.0,81.5115,81.5574,81.2449,81.3828,399648.0
2023-01-25 10:05:00,88.53,88.94,88.49,88.77,349815.0,81.3828,81.7597,81.346,81.6034,349815.0
2023-01-25 10:10:00,88.78,88.81,88.49,88.63,168224.0,81.6126,81.6402,81.346,81.4747,168224.0
2023-01-25 10:15:00,88.62,88.81,88.45,88.69,138640.0,81.4655,81.6402,81.3092,81.5298,138640.0
2023-01-25 10:20:00,88.7,88.79,88.68,88.78,121530.0,81.539,81.6218,81.5206,81.6126,121530.0
2023-01-25 10:25:00,88.77,88.91,88.69,88.9,86056.0,81.6034,81.7321,81.5298,81.7229,86056.0
2023-01-25 10:30:00,88.9,89.06,88.83,89.03,236131.0,81.7229,81.87,81.6585,81.8424,236131.0
2023-01-25 10:35:00,89.03,89.15,88.99,89.06,339285.0,81.8424,81.9527,81.8056,81.87,339285.0
2023-01-25 10:40:00,89.04,89.33,89.0,89.29,393165.0,81.8516,82.1182,81.8148,82.0814,393165.0
2023-01-25 10:45:00,89.29,89.63,89.25,89.6,173936.0,82.0814,82.394,82.0446,82.3664,173936.0
2023-01-25 10:50:00,89.59,89.59,89.34,89.39,238605.0,82.3572,82.3572,82.1274,82.1733,238605.0
2023-01-25 10:55:00,89.4,89.46,89.31,89.41,198091.0,82.1825,82.2377,82.0998,82.1917,198091.0
2023-01-25 11:00:00,89.41,89.53,89.36,89.43,99076.0,82.1917,82.302,82.1457,82.2101,99076.0
2023-01-25 11:05:00,89.42,89.43,89.26,89.28,199498.0,82.2009,82.2101,82.0538,82.0722,199498.0
2023-01-25 11:10:00,89.29,89.42,89.22,89.29,191157.0,82.0814,82.2009,82.0171,82.0814,191157.0
2023-01-25 11:15:00,89.3,89.32,89.08,89.16,191185.0,82.0906,82.109,81.8884,81.9619,191185.0
2023-01-25 11:20:00,89.16,89.34,89.1,89.31,117004.0,81.9619,82.1274,81.9067,82.0998,117004.0
2023-01-25 11:25:00,89.31,89.49,89.3,89.47,82987.0,82.0998,82.2653,82.0906,82.2469,82987.0
2023-01-25 11:30:00,89.49,89.51,89.27,89.38,87516.0,82.2653,82.2836,82.063,82.1641,87516.0
2023-01-25 11:35:00,89.38,89.51,89.34,89.39,81749.0,82.1641,82.2836,82.1274,82.1733,81749.0
2023-01-25 11:40:00,89.4,89.5,89.39,89.46,61996.0,82.1825,82.2744,82.1733,82.2377,61996.0
2023-01-25 11:45:00,89.47,89.47,89.37,89.41,46109.0,82.2469,82.2469,82.1549,82.1917,46109.0
2023-01-25 11:50:00,89.41,89.6,89.36,89.49,96305.0,82.1917,82.3664,82.1457,82.2653,96305.0
2023-01-25 11:55:00,89.49,89.59,89.42,89.45,50987.0,82.2653,82.3572,82.2009,82.2285,50987.0
2023-01-25 12:00:00,89.45,89.52,89.33,89.33,60095.0,82.2285,82.2928,82.1182,82.1182,60095.0
2023-01-25 12:05:00,89.33,89.45,89.29,89.36,132600.0,82.1182,82.2285,82.0814,82.1457,132600.0
2023-01-25 12:10:00,89.35,89.39,89.26,89.34,104989.0,82.1366,82.1733,82.0538,82.1274,104989.0
2023-01-25 12:15:00,89.34,89.48,89.31,89.45,33019.0,82.1274,82.2561,82.0998,82.2285,33019.0
2023-01-25 12:20:00,89.44,89.51,89.39,89.45,62029.0,82.2193,82.2836,82.1733,82.2285,62029.0
2023-01-25 12:25:00,89.46,89.47,89.36,89.37,90231.0,82.2377,82.2469,82.1457,82.1549,90231.0
2023-01-25 12:30:00,89.37,89.51,89.37,89.5,42222.0,82.1549,82.2836,82.1549,82.2744,42222.0
2023-01-25 12:35:00,89.49,89.7,89.47,89.67,103853.0,82.2653,82.4583,82.2469,82.4307,103853.0
2023-01-25 12:40:00,89.67,89.68,89.62,89.66,240242.0,82.4307,82.4399,82.3848,82.4215,240242.0
2023-01-25 12:45:00,89.65,89.65,89.54,89.58,118802.0,82.4123,82.4123,82.3112,82.348,118802.0
2023-01-25 12:50:00,89.57,89.63,89.47,89.55,141181.0,82.3388,82.394,82.2469,82.3204,141181.0
2023-01-25 12:55:00,89.55,89.55,89.49,89.52,52436.0,82.3204,82.3204,82.2653,82.2928,52436.0
2023-01-25 13:00:00,89.52,89.62,89.42,89.53,75698.0,82.2928,82.3848,82.2009,82.302,75698.0
2023-01-25 13:05:00,89.53,89.61,89.52,89.56,52308.0,82.302,82.3756,82.2928,82.3296,52308.0
2023-01-25 13:10:00,89.56,89.66,89.52,89.56,65931.0,82.3296,82.4215,82.2928,82.3296,65931.0
2023-01-25 13:15:00,89.57,89.75,89.55,89.73,75551.0,82.3388,82.5043,82.3204,82.4859,75551.0
2023-01-25 13:20:00,89.73,89.81,89.71,89.73,82570.0,82.4859,82.5594,82.4675,82.4859,82570.0
2023-01-25 13:25:00,89.72,89.88,89.72,89.81,127522.0,82.4767,82.6238,82.4767,82.5594,127522.0
2023-01-25 13:30:00,89.82,89.89,89.79,89.84,47957.0,82.5686,82.633,82.541,82.587,47957.0
2023-01-25 13:35:00,89.85,89.95,89.84,89.9,49149.0,82.5962,82.6881,82.587,82.6422,49149.0
2023-01-25 13:40:00,89.91,89.93,89.81,89.83,47112.0,82.6513,82.6697,82.5594,82.5778,47112.0
2023-01-25 13:45:00,89.84,89.94,89.84,89.9,48109.0,82.587,82.6789,82.587,82.6422,48109.0
2023-01-25 13:50:00,89.9,89.98,89.86,89.9,45772.0,82.6422,82.7157,82.6054,82.6422,45772.0
2023-01-25 13:55:00,89.91,90.0,89.9,89.98,60936.0,82.6513,82.7341,82.6422,82.7157,60936.0
2023-01-25 14:00:00,89.99,90.06,89.96,90.04,92143.0,82.7249,82.7892,82.6973,82.7709,92143.0
2023-01-25 14:05:00,90.04,90.08,89.98,89.98,108323.0,82.7709,82.8076,82.7157,82.7157,108323.0
2023-01-25 14:10:00,89.99,90.1,89.96,90.09,134985.0,82.7249,82.826,82.6973,82.8168,134985.0
2023-01-25 14:15:00,90.09,90.16,89.95,89.99,106790.0,82.8168,82.8812,82.6881,82.7249,106790.0
2023-01-25 14:20:00,89.99,90.0,89.86,89.9,88959.0,82.7249,82.7341,82.6054,82.6422,88959.0
2023-01-25 14:25:00,89.91,89.95,89.77,89.84,104111.0,82.6513,82.6881,82.5226,82.587,104111.0
2023-01-25 14:30:00,89.85,89.96,89.84,89.91,46053.0,82.5962,82.6973,82.587,82.6513,46053.0
2023-01-25 14:35:00,89.91,90.0,89.88,89.94,45447.0,82.6513,82.7341,82.6238,82.6789,45447.0
2023-01-25 14:40:00,89.94,89.95,89.9,89.95,42929.0,82.6789,82.6881,82.6422,82.6881,42929.0
2023-01-25 14:45:00,89.95,90.05,89.92,89.92,61276.0,82.6881,82.78,82.6605,82.6605,61276.0
2023-01-25 14:50:00,89.91,89.98,89.86,89.87,54923.0,82.6513,82.7157,82.6054,82.6146,54923.0
2023-01-25 14:55:00,89.88,89.96,89.87,89.92,130518.0,82.6238,82.6973,82.6146,82.6605,130518.0
2023-01-25 15:00:00,89.92,90.02,89.9,89.96,83917.0,82.6605,82.7525,82.6422,82.6973,83917.0
2023-01-25 15:05:00,89.95,90.05,89.9,90.03,123259.0,82.6881,82.78,82.6422,82.7617,123259.0
2023-01-25 15:10:00,90.02,90.04,89.88,89.96,67626.0,82.7525,82.7709,82.6238,82.6973,67626.0
2023-01-25 15:15:00,89.96,90.01,89.9,89.97,126301.0,82.6973,82.7433,82.6422,82.7065,126301.0
2023-01-25 15:20:00,89.96,89.96,89.81,89.89,108815.0,82.6973,82.6973,82.5594,82.633,108815.0
2023-01-25 15:25:00,89.89,90.01,89.87,90.0,113762.0,82.633,82.7433,82.6146,82.7341,113762.0
2023-01-25 15:30:00,90.0,90.04,89.95,89.98,103325.0,82.7341,82.7709,82.6881,82.7157,103325.0
2023-01-25 15:35:00,89.98,90.02,89.87,89.97,145795.0,82.7157,82.7525,82.6146,82.7065,145795.0
2023-01-25 15:40:00,89.97,90.0,89.94,89.96,109039.0,82.7065,82.7341,82.6789,82.6973,109039.0
2023-01-25 15:45:00,89.96,89.96,89.89,89.95,180132.0,82.6973,82.6973,82.633,82.6881,180132.0
2023-01-25 15:50:00,89.95,89.98,89.84,89.95,234891.0,82.6881,82.7157,82.587,82.6881,234891.0
2023-01-25 15:55:00,89.95,90.2,89.94,90.2,424896.0,82.6881,82.9179,82.6789,82.9179,424896.0
2023-01-26 09:30:00,91.72,91.89,91.51,91.59,1065549.0,84.3152,84.4715,84.1222,84.1957,1065549.0
2023-01-26 09:35:00,91.61,91.95,91.54,91.89,510891.0,84.2141,84.5267,84.1498,84.4715,510891.0
2023-01-26 09:40:00,91.9,92.0,91.54,91.59,360652.0,84.4807,84.5726,84.1498,84.1957,360652.0
2023-01-26 09:45:00,91.59,91.78,90.85,90.92,433234.0,84.1957,84.3704,83.5155,83.5798,433234.0
2023-01-26 09:50:00,90.91,91.05,90.8,90.82,439065.0,83.5706,83.6993,83.4695,83.4879,439065.0
2023-01-26 09:55:00,90.83,90.98,90.74,90.88,232196.0,83.4971,83.635,83.4143,83.543,232196.0
2023-01-26 10:00:00,90.9,91.01,90.8,90.98,183563.0,83.5614,83.6625,83.4695,83.635,183563.0
2023-01-26 10:05:00,90.98,91.01,90.63,90.79,176629.0,83.635,83.6625,83.3132,83.4603,176629.0
2023-01-26 10:10:00,90.79,90.93,90.6,90.83,140881.0,83.4603,83.589,83.2856,83.4971,140881.0
2023-01-26 10:15:00,90.85,91.17,90.81,91.05,175420.0,83.5155,83.8096,83.4787,83.6993,175420.0
2023-01-26 10:20:00,91.06,91.47,91.03,91.44,169325.0,83.7085,84.0854,83.6809,84.0578,169325.0
2023-01-26 10:25:00,91.45,91.53,91.28,91.34,127448.0,84.067,84.1406,83.9107,83.9659,127448.0
2023-01-26 10:30:00,91.35,91.5,91.26,91.48,197145.0,83.9751,84.113,83.8924,84.0946,197145.0
2023-01-26 10:35:00,91.49,91.64,91.41,91.45,226052.0,84.1038,84.2417,84.0302,84.067,226052.0
2023-01-26 10:40:00,91.46,91.67,91.43,91.57,167639.0,84.0762,84.2693,84.0486,84.1773,167639.0
2023-01-26 10:45:00,91.56,91.64,91.48,91.61,192777.0,84.1681,84.2417,84.0946,84.2141,192777.0
2023-01-26 10:50:00,91.61,91.69,91.4,91.41,151018.0,84.2141,84.2876,84.0211,84.0302,151018.0
2023-01-26 10:55:00,91.41,91.5,91.25,91.3,207175.0,84.0302,84.113,83.8832,83.9291,207175.0
2023-01-26 11:00:00,91.29,91.33,91.21,91.33,133474.0,83.9199,83.9567,83.8464,83.9567,133474.0
2023-01-26 11:05:00,91.34,91.41,91.15,91.18,100359.0,83.9659,84.0302,83.7912,83.8188,100359.0
2023-01-26 11:10:00,91.19,91.35,91.08,91.14,144630.0,83.828,83.9751,83.7269,83.782,144630.0
2023-01-26 11:15:00,91.13,91.26,91.06,91.25,204979.0,83.7729,83.8924,83.7085,83.8832,204979.0
2023-01-26 11:20:00,91.25,91.45,91.21,91.27,184867.0,83.8832,84.067,83.8464,83.9015,184867.0
2023-01-26 11:25:00,91.27,91.6,91.27,91.57,201257.0,83.9015,84.2049,83.9015,84.1773,201257.0
2023-01-26 11:30:00,91.55,91.64,91.45,91.54,245294.0,84.1589,84.2417,84.067,84.1498,245294.0
2023-01-26 11:35:00,91.54,91.67,91.52,91.63,95108.0,84.1498,84.2693,84.1314,84.2325,95108.0
2023-01-26 11:40:00,91.64,91.86,91.53,91.86,140983.0,84.2417,84.4439,84.1406,84.4439,140983.0
2023-01-26 11:45:00,91.86,91.95,91.82,91.89,135133.0,84.4439,84.5267,84.4071,84.4715,135133.0
2023-01-26 11:50:00,91.9,91.93,91.8,91.91,201015.0,84.4807,84.5083,84.3888,84.4899,201015.0
2023-01-26 11:55:00,91.91,91.98,91.79,91.98,134026.0,84.4899,84.5542,84.3796,84.5542,134026.0
2023-01-26 12:00:00,91.98,92.1,91.93,91.95,200673.0,84.5542,84.6645,84.5083,84.5267,200673.0
2023-01-26 12:05:00,91.95,92.05,91.89,92.02,156458.0,84.5267,84.6186,84.4715,84.591,156458.0
2023-01-26 12:10:00,92.01,92.13,92.0,92.08,224257.0,84.5818,84.6921,84.5726,84.6462,224257.0
2023-01-26 12:15:00,92.08,92.13,92.01,92.09,189865.0,84.6462,84.6921,84.5818,84.6553,189865.0
2023-01-26 12:20:00,92.09,92.15,92.01,92.06,93100.0,84.6553,84.7105,84.5818,84.6278,93100.0
2023-01-26 12:25:00,92.05,92.14,92.04,92.08,70559.0,84.6186,84.7013,84.6094,84.6462,70559.0
2023-01-26 12:30:00,92.08,92.19,92.06,92.16,103577.0,84.6462,84.7473,84.6278,84.7197,103577.0
2023-01-26 12:35:00,92.15,92.21,92.11,92.19,125580.0,84.7105,84.7657,84.6737,84.7473,125580.0
2023-01-26 12:40:00,92.18,92.23,91.98,92.01,97636.0,84.7381,84.784,84.5542,84.5818,97636.0
2023-01-26 12:45:00,92.0,92.03,91.85,91.94,84853.0,84.5726,84.6002,84.4347,84.5175,84853.0
2023-01-26 12:50:00,91.95,92.13,91.93,92.13,76136.0,84.5267,84.6921,84.5083,84.6921,76136.0
2023-01-26 12:55:00,92.13,92.21,92.09,92.13,110957.0,84.6921,84.7657,84.6553,84.6921,110957.0
2023-01-26 13:00:00,92.13,92.32,92.13,92.24,169101.0,84.6921,84.8668,84.6921,84.7932,169101.0
2023-01-26 13:05:00,92.23,92.29,92.1,92.2,74555.0,84.784,84.8392,84.6645,84.7565,74555.0
2023-01-26 13:10:00,92.2,92.35,92.15,92.31,113704.0,84.7565,84.8944,84.7105,84.8576,113704.0
2023-01-26 13:15:00,92.31,92.39,92.28,92.31,158023.0,84.8576,84.9311,84.83,84.8576,158023.0
2023-01-26 13:20:00,92.32,92.38,92.26,92.26,69542.0,84.8668,84.9219,84.8116,84.8116,69542.0
2023-01-26 13:25:00,92.27,92.32,92.23,92.25,73921.0,84.8208,84.8668,84.784,84.8024,73921.0
2023-01-26 13:30:00,92.25,92.4,92.23,92.34,115755.0,84.8024,84.9403,84.784,84.8852,115755.0
2023-01-26 13:35:00,92.35,92.42,92.27,92.41,97253.0,84.8944,84.9587,84.8208,84.9495,97253.0
2023-01-26 13:40:00,92.41,92.46,92.4,92.42,99035.0,84.9495,84.9955,84.9403,84.9587,99035.0
2023-01-26 13:45:00,92.42,92.49,92.38,92.39,106513.0,84.9587,85.0231,84.9219,84.9311,106513.0
2023-01-26 13:50:00,92.4,92.43,92.33,92.39,47193.0,84.9403,84.9679,84.876,84.9311,47193.0
2023-01-26 13:55:00,92.39,92.4,92.29,92.34,46337.0,84.9311,84.9403,84.8392,84.8852,46337.0
2023-01-26 14:00:00,92.36,92.4,92.3,92.34,124793.0,84.9036,84.9403,84.8484,84.8852,124793.0
2023-01-26 14:05:00,92.34,92.39,92.25,92.38,67162.0,84.8852,84.9311,84.8024,84.9219,67162.0
2023-01-26 14:10:00,92.37,92.4,92.29,92.4,54307.0,84.9127,84.9403,84.8392,84.9403,54307.0
2023-01-26 14:15:00,92.39,92.54,92.34,92.53,109500.0,84.9311,85.069,84.8852,85.0598,109500.0
2023-01-26 14:20:00,92.53,92.65,92.5,92.6,98809.0,85.0598,85.1701,85.0322,85.1242,98809.0
2023-01-26 14:25:00,92.61,92.64,92.4,92.41,175968.0,85.1334,85.1609,84.9403,84.9495,175968.0
2023-01-26 14:30:00,92.41,92.6,92.41,92.59,74393.0,84.9495,85.1242,84.9495,85.115,74393.0
2023-01-26 14:35:00,92.59,92.67,92.57,92.58,87479.0,85.115,85.1885,85.0966,85.1058,87479.0
2023-01-26 14:40:00,92.58,92.69,92.56,92.64,91407.0,85.1058,85.2069,85.0874,85.1609,91407.0
2023-01-26 14:45:00,92.64,92.71,92.6,92.61,65962.0,85.1609,85.2253,85.1242,85.1334,65962.0
2023-01-26 14:50:00,92.61,92.61,92.47,92.48,82353.0,85.1334,85.1334,85.0047,85.0139,82353.0
2023-01-26 14:55:00,92.48,92.59,92.47,92.58,84665.0,85.0139,85.115,85.0047,85.1058,84665.0
2023-01-26 15:00:00,92.59,92.73,92.59,92.72,117339.0,85.115,85.2437,85.115,85.2345,117339.0
2023-01-26 15:05:00,92.71,92.74,92.62,92.64,270375.0,85.2253,85.2529,85.1426,85.1609,270375.0
2023-01-26 15:10:00,92.64,92.68,92.57,92.68,113725.0,85.1609,85.1977,85.0966,85.1977,113725.0
2023-01-26 15:15:00,92.68,92.78,90.7,92.72,207055.0,85.1977,85.2896,83.3776,85.2345,207055.0
2023-01-26 15:20:00,92.73,92.81,92.72,92.79,155186.0,85.2437,85.3172,85.2345,85.2988,155186.0
2023-01-26 15:25:00,92.79,92.85,92.73,92.73,190334.0,85.2988,85.354,85.2437,85.2437,190334.0
2023-01-26 15:30:00,92.72,92.83,92.68,92.79,117223.0,85.2345,85.3356,85.1977,85.2988,117223.0
2023-01-26 15:35:00,92.78,92.86,92.74,92.78,190323.0,85.2896,85.3632,85.2529,85.2896,190323.0
2023-01-26 15:40:00,92.79,92.89,92.76,92.81,405041.0,85.2988,85.3908,85.2713,85.3172,405041.0
2023-01-26 15:45:00,92.81,92.84,92.75,92.79,393213.0,85.3172,85.3448,85.2621,85.2988,393213.0
2023-01-26 15:50:00,92.79,93.03,92.79,92.89,680622.0,85.2988,85.5195,85.2988,85.3908,680622.0
2023-01-26 15:55:00,92.89,93.15,92.89,93.08,1178322.0,85.3908,85.6298,85.3908,85.5654,1178322.0
2023-01-27 09:30:00,92.61,92.71,92.17,92.49,558855.0,85.1334,85.2253,84.7289,85.0231,558855.0
2023-01-27 09:35:00,92.47,92.54,92.18,92.3,304664.0,85.0047,85.069,84.7381,84.8484,304664.0
2023-01-27 09:40:00,92.3,92.48,92.21,92.31,164529.0,84.8484,85.0139,84.7657,84.8576,164529.0
2023-01-27 09:45:00,92.29,92.43,92.17,92.17,228361.0,84.8392,84.9679,84.7289,84.7289,228361.0
2023-01-27 09:50:00,92.17,92.5,92.17,92.34,216523.0,84.7289,85.0322,84.7289,84.8852,216523.0
2023-01-27 09:55:00,92.35,92.51,92.27,92.47,145148.0,84.8944,85.0414,84.8208,85.0047,145148.0
2023-01-27 10:00:00,92.48,92.85,92.35,92.81,188868.0,85.0139,85.354,84.8944,85.3172,188868.0
2023-01-27 10:05:00,92.81,93.07,92.81,92.98,134252.0,85.3172,85.5562,85.3172,85.4735,134252.0
2023-01-27 10:10:00,92.98,93.05,92.78,92.83,183026.0,85.4735,85.5378,85.2896,85.3356,183026.0
2023-01-27 10:15:00,92.83,92.85,92.68,92.77,111795.0,85.3356,85.354,85.1977,85.2805,111795.0
2023-01-27 10:20:00,92.78,92.82,92.52,92.53,203712.0,85.2896,85.3264,85.0506,85.0598,203712.0
2023-01-27 10:25:00,92.54,92.59,92.24,92.28,217955.0,85.069,85.115,84.7932,84.83,217955.0
2023-01-27 10:30:00,92.28,92.36,92.11,92.16,244668.0,84.83,84.9036,84.6737,84.7197,244668.0
2023-01-27 10:35:00,92.15,92.27,92.12,92.13,164830.0,84.7105,84.8208,84.6829,84.6921,164830.0
2023-01-27 10:40:00,92.12,92.17,91.93,92.03,139420.0,84.6829,84.7289,84.5083,84.6002,139420.0
2023-01-27 10:45:00,92.02,92.07,91.71,91.76,204265.0,84.591,84.637,84.306,84.352,204265.0
2023-01-27 10:50:00,91.76,91.82,91.56,91.62,192598.0,84.352,84.4071,84.1681,84.2233,192598.0
2023-01-27 10:55:00,91.61,91.84,91.59,91.72,204447.0,84.2141,84.4255,84.1957,84.3152,204447.0
2023-01-27 11:00:00,91.71,91.73,91.5,91.57,739100.0,84.306,84.3244,84.113,84.1773,739100.0
2023-01-27 11:05:00,91.57,91.7,91.55,91.63,141974.0,84.1773,84.2968,84.1589,84.2325,141974.0
2023-01-27 11:10:00,91.62,91.63,91.47,91.49,113886.0,84.2233,84.2325,84.0854,84.1038,113886.0
2023-01-27 11:15:00,91.5,91.59,91.36,91.59,141702.0,84.113,84.1957,83.9843,84.1957,141702.0
2023-01-27 11:20:00,91.6,91.85,91.58,91.83,112545.0,84.2049,84.4347,84.1865,84.4163,112545.0
2023-01-27 11:25:00,91.83,92.02,91.82,91.94,167526.0,84.4163,84.591,84.4071,84.5175,167526.0
2023-01-27 11:30:00,91.95,92.07,91.91,92.06,180723.0,84.5267,84.637,84.4899,84.6278,180723.0
2023-01-27 11:35:00,92.08,92.14,92.01,92.02,192218.0,84.6462,84.7013,84.5818,84.591,192218.0
2023-01-27 11:40:00,92.02,92.13,91.97,91.98,117594.0,84.591,84.6921,84.545,84.5542,117594.0
2023-01-27 11:45:00,91.99,92.03,91.77,91.84,113740.0,84.5634,84.6002,84.3612,84.4255,113740.0
2023-01-27 11:50:00,91.84,91.85,91.7,91.78,154813.0,84.4255,84.4347,84.2968,84.3704,154813.0
2023-01-27 11:55:00,91.78,91.89,91.71,91.78,119499.0,84.3704,84.4715,84.306,84.3704,119499.0
2023-01-27 12:00:00,91.78,91.79,91.55,91.64,132916.0,84.3704,84.3796,84.1589,84.2417,132916.0
2023-01-27 12:05:00,91.63,91.67,91.51,91.54,87062.0,84.2325,84.2693,84.1222,84.1498,87062.0
2023-01-27 12:10:00,91.55,91.55,91.37,91.45,106980.0,84.1589,84.1589,83.9935,84.067,106980.0
2023-01-27 12:15:00,91.44,91.63,91.44,91.51,117148.0,84.0578,84.2325,84.0578,84.1222,117148.0
2023-01-27 12:20:00,91.51,91.55,91.28,91.29,164647.0,84.1222,84.1589,83.9107,83.9199,164647.0
2023-01-27 12:25:00,91.29,91.33,91.08,91.14,168934.0,83.9199,83.9567,83.7269,83.782,168934.0
2023-01-27 12:30:00,91.15,91.31,91.1,91.28,146220.0,83.7912,83.9383,83.7453,83.9107,146220.0
2023-01-27 12:35:00,91.27,91.37,91.21,91.34,94607.0,83.9015,83.9935,83.8464,83.9659,94607.0
2023-01-27 12:40:00,91.34,91.45,91.29,91.39,160475.0,83.9659,84.067,83.9199,84.0119,160475.0
2023-01-27 12:45:00,91.39,91.56,91.31,91.55,80476.0,84.0119,84.1681,83.9383,84.1589,80476.0
2023-01-27 12:50:00,91.55,91.68,91.52,91.63,87817.0,84.1589,84.2784,84.1314,84.2325,87817.0
2023-01-27 12:55:00,91.62,91.7,91.56,91.67,64575.0,84.2233,84.2968,84.1681,84.2693,64575.0
2023-01-27 13:00:00,91.66,91.7,91.53,91.58,89526.0,84.2601,84.2968,84.1406,84.1865,89526.0
2023-01-27 13:05:00,91.58,91.75,91.58,91.7,114574.0,84.1865,84.3428,84.1865,84.2968,114574.0
2023-01-27 13:10:00,91.7,91.76,91.65,91.72,73773.0,84.2968,84.352,84.2509,84.3152,73773.0
2023-01-27 13:15:00,91.72,91.72,91.47,91.59,72517.0,84.3152,84.3152,84.0854,84.1957,72517.0
2023-01-27 13:20:00,91.59,91.64,91.56,91.57,57470.0,84.1957,84.2417,84.1681,84.1773,57470.0
2023-01-27 13:25:00,91.58,91.65,91.49,91.52,78006.0,84.1865,84.2509,84.1038,84.1314,78006.0
2023-01-27 13:30:00,91.51,91.65,91.5,91.57,77780.0,84.1222,84.2509,84.113,84.1773,77780.0
2023-01-27 13:35:00,91.56,91.66,91.5,91.62,183209.0,84.1681,84.2601,84.113,84.2233,183209.0
2023-01-27 13:40:00,91.62,91.63,91.45,91.52,75956.0,84.2233,84.2325,84.067,84.1314,75956.0
2023-01-27 13:45:00,91.52,91.64,91.51,91.6,68926.0,84.1314,84.2417,84.1222,84.2049,68926.0
2023-01-27 13:50:00,91.61,91.61,91.47,91.48,58488.0,84.2141,84.2141,84.0854,84.0946,58488.0
2023-01-27 13:55:00,91.47,91.59,91.45,91.52,59204.0,84.0854,84.1957,84.067,84.1314,59204.0
2023-01-27 14:00:00,91.51,91.68,91.51,91.64,82228.0,84.1222,84.2784,84.1222,84.2417,82228.0
2023-01-27 14:05:00,91.64,91.67,91.55,91.67,71251.0,84.2417,84.2693,84.1589,84.2693,71251.0
2023-01-27 14:10:00,91.66,91.69,91.56,91.69,62462.0,84.2601,84.2876,84.1681,84.2876,62462.0
2023-01-27 14:15:00,91.69,91.77,91.69,91.7,102626.0,84.2876,84.3612,84.2876,84.2968,102626.0
2023-01-27 14:20:00,91.7,91.71,91.58,91.62,122682.0,84.2968,84.306,84.1865,84.2233,122682.0
2023-01-27 14:25:00,91.62,91.68,91.54,91.65,82411.0,84.2233,84.2784,84.1498,84.2509,82411.0
2023-01-27 14:30:00,91.64,91.68,91.57,91.57,76982.0,84.2417,84.2784,84.1773,84.1773,76982.0
2023-01-27 14:35:00,91.58,91.61,91.48,91.55,84656.0,84.1865,84.2141,84.0946,84.1589,84656.0
2023-01-27 14:40:00,91.55,91.61,91.52,91.55,83356.0,84.1589,84.2141,84.1314,84.1589,83356.0
2023-01-27 14:45:00,91.55,91.68,91.54,91.64,89642.0,84.1589,84.2784,84.1498,84.2417,89642.0
2023-01-27 14:50:00,91.63,91.63,91.53,91.57,78791.0,84.2325,84.2325,84.1406,84.1773,78791.0
2023-01-27 14:55:00,91.58,91.66,91.55,91.66,111421.0,84.1865,84.2601,84.1589,84.2601,111421.0
2023-01-27 15:00:00,91.66,91.73,91.53,91.7,511069.0,84.2601,84.3244,84.1406,84.2968,511069.0
2023-01-27 15:05:00,91.7,91.8,91.65,91.77,115160.0,84.2968,84.3888,84.2509,84.3612,115160.0
2023-01-27 15:10:00,91.77,91.8,91.68,91.71,174041.0,84.3612,84.3888,84.2784,84.306,174041.0
2023-01-27 15:15:00,91.72,91.74,91.66,91.71,110078.0,84.3152,84.3336,84.2601,84.306,110078.0
2023-01-27 15:20:00,91.71,91.76,91.64,91.75,133321.0,84.306,84.352,84.2417,84.3428,133321.0
2023-01-27 15:25:00,91.75,91.76,91.71,91.75,136313.0,84.3428,84.352,84.306,84.3428,136313.0
2023-01-27 15:30:00,91.76,91.88,91.72,91.86,125942.0,84.352,84.4623,84.3152,84.4439,125942.0
2023-01-27 15:35:00,91.86,91.86,91.72,91.73,166506.0,84.4439,84.4439,84.3152,84.3244,166506.0
2023-01-27 15:40:00,91.73,91.76,91.63,91.64,143244.0,84.3244,84.352,84.2325,84.2417,143244.0
2023-01-27 15:45:00,91.63,91.64,91.4,91.45,693025.0,84.2325,84.2417,84.0211,84.067,693025.0
2023-01-27 15:50:00,91.45,91.47,91.3,91.38,503438.0,84.067,84.0854,83.9291,84.0027,503438.0
2023-01-27 15:55:00,91.38,91.39,91.22,91.24,973004.0,84.0027,84.0119,83.8556,83.874,973004.0
2023-01-30 09:30:00,90.55,90.7,90.42,90.52,649236.0,83.2397,83.3776,83.1202,83.2121,649236.0
2023-01-30 09:35:00,90.53,90.61,90.27,90.35,254843.0,83.2213,83.2948,82.9823,83.0558,254843.0
2023-01-30 09:40:00,90.34,90.41,89.89,90.07,330637.0,83.0466,83.111,82.633,82.7984,330637.0
2023-01-30 09:45:00,90.07,90.4,90.04,90.15,282903.0,82.7984,83.1018,82.7709,82.872,282903.0
2023-01-30 09:50:00,90.14,90.19,89.81,89.84,264589.0,82.8628,82.9087,82.5594,82.587,264589.0
2023-01-30 09:55:00,89.84,90.02,89.8,89.9,220267.0,82.587,82.7525,82.5502,82.6422,220267.0
2023-01-30 10:00:00,89.9,90.33,89.82,90.25,240167.0,82.6422,83.0374,82.5686,82.9639,240167.0
2023-01-30 10:05:00,90.23,90.42,90.2,90.37,229568.0,82.9455,83.1202,82.9179,83.0742,229568.0
2023-01-30 10:10:00,90.38,90.56,90.36,90.5,261688.0,83.0834,83.2489,83.065,83.1937,261688.0
2023-01-30 10:15:00,90.49,90.51,90.28,90.32,196695.0,83.1845,83.2029,82.9915,83.0282,196695.0
2023-01-30 10:20:00,90.32,90.43,90.25,90.25,93046.0,83.0282,83.1294,82.9639,82.9639,93046.0
2023-01-30 10:25:00,90.25,90.44,90.18,90.42,120891.0,82.9639,83.1386,82.8995,83.1202,120891.0
2023-01-30 10:30:00,90.43,90.49,90.29,90.41,91278.0,83.1294,83.1845,83.0007,83.111,91278.0
2023-01-30 10:35:00,90.4,90.43,90.29,90.43,80211.0,83.1018,83.1294,83.0007,83.1294,80211.0
2023-01-30 10:40:00,90.43,90.59,90.35,90.36,120399.0,83.1294,83.2764,83.0558,83.065,120399.0
2023-01-30 10:45:00,90.35,90.4,90.26,90.34,99479.0,83.0558,83.1018,82.9731,83.0466,99479.0
2023-01-30 10:50:00,90.34,90.54,90.29,90.37,116077.0,83.0466,83.2305,83.0007,83.0742,116077.0
2023-01-30 10:55:00,90.37,90.47,90.27,90.39,139472.0,83.0742,83.1661,82.9823,83.0926,139472.0
2023-01-30 11:00:00,90.38,90.52,90.3,90.36,178397.0,83.0834,83.2121,83.0099,83.065,178397.0
2023-01-30 11:05:00,90.36,90.44,90.26,90.39,94949.0,83.065,83.1386,82.9731,83.0926,94949.0
2023-01-30 11:10:00,90.39,90.59,90.37,90.49,128205.0,83.0926,83.2764,83.0742,83.1845,128205.0
2023-01-30 11:15:00,90.5,90.63,90.47,90.47,163046.0,83.1937,83.3132,83.1661,83.1661,163046.0
2023-01-30 11:20:00,90.47,90.48,90.23,90.27,125778.0,83.1661,83.1753,82.9455,82.9823,125778.0
2023-01-30 11:25:00,90.28,90.32,90.12,90.16,147528.0,82.9915,83.0282,82.8444,82.8812,147528.0
2023-01-30 11:30:00,90.15,90.18,90.0,90.1,148938.0,82.872,82.8995,82.7341,82.826,148938.0
2023-01-30 11:35:00,90.09,90.13,89.86,89.87,84271.0,82.8168,82.8536,82.6054,82.6146,84271.0
2023-01-30 11:40:00,89.87,89.87,89.61,89.64,228710.0,82.6146,82.6146,82.3756,82.4031,228710.0
2023-01-30 11:45:00,89.64,89.83,89.63,89.72,130811.0,82.4031,82.5778,82.394,82.4767,130811.0
2023-01-30 11:50:00,89.72,89.76,89.65,89.71,96957.0,82.4767,82.5135,82.4123,82.4675,96957.0
2023-01-30 11:55:00,89.7,89.88,89.68,89.84,105532.0,82.4583,82.6238,82.4399,82.587,105532.0
2023-01-30 12:00:00,89.83,89.96,89.78,89.91,80190.0,82.5778,82.6973,82.5318,82.6513,80190.0
2023-01-30 12:05:00,89.91,90.02,89.9,89.98,92932.0,82.6513,82.7525,82.6422,82.7157,92932.0
2023-01-30 12:10:00,89.99,90.03,89.88,90.0,49621.0,82.7249,82.7617,82.6238,82.7341,49621.0
2023-01-30 12:15:00,89.99,90.01,89.87,89.9,67779.0,82.7249,82.7433,82.6146,82.6422,67779.0
2023-01-30 12:20:00,89.89,89.9,89.77,89.81,51356.0,82.633,82.6422,82.5226,82.5594,51356.0
2023-01-30 12:25:00,89.81,89.85,89.66,89.82,59148.0,82.5594,82.5962,82.4215,82.5686,59148.0
2023-01-30 12:30:00,89.82,89.83,89.71,89.8,44637.0,82.5686,82.5778,82.4675,82.5502,44637.0
2023-01-30 12:35:00,89.8,89.91,89.75,89.79,104235.0,82.5502,82.6513,82.5043,82.541,104235.0
2023-01-30 12:40:00,89.79,89.9,89.73,89.75,83868.0,82.541,82.6422,82.4859,82.5043,83868.0
2023-01-30 12:45:00,89.74,89.75,89.65,89.74,128117.0,82.4951,82.5043,82.4123,82.4951,128117.0
2023-01-30 12:50:00,89.73,89.74,89.62,89.66,56832.0,82.4859,82.4951,82.3848,82.4215,56832.0
2023-01-30 12:55:00,89.67,89.7,89.53,89.59,86488.0,82.4307,82.4583,82.302,82.3572,86488.0
2023-01-30 13:00:00,89.58,89.59,89.45,89.58,92406.0,82.348,82.3572,82.2285,82.348,92406.0
2023-01-30 13:05:00,89.57,89.66,89.56,89.59,49944.0,82.3388,82.4215,82.3296,82.3572,49944.0
2023-01-30 13:10:00,89.59,89.66,89.56,89.57,69544.0,82.3572,82.4215,82.3296,82.3388,69544.0
2023-01-30 13:15:00,89.56,89.8,89.55,89.73,75713.0,82.3296,82.5502,82.3204,82.4859,75713.0
2023-01-30 13:20:00,89.73,89.74,89.63,89.65,62914.0,82.4859,82.4951,82.394,82.4123,62914.0
2023-01-30 13:25:00,89.65,89.7,89.6,89.66,54372.0,82.4123,82.4583,82.3664,82.4215,54372.0
2023-01-30 13:30:00,89.66,89.67,89.51,89.56,50795.0,82.4215,82.4307,82.2836,82.3296,50795.0
2023-01-30 13:35:00,89.56,89.65,89.54,89.62,50342.0,82.3296,82.4123,82.3112,82.3848,50342.0
2023-01-30 13:40:00,89.63,89.64,89.47,89.52,97523.0,82.394,82.4031,82.2469,82.2928,97523.0
2023-01-30 13:45:00,89.52,89.6,89.5,89.56,89015.0,82.2928,82.3664,82.2744,82.3296,89015.0
2023-01-30 13:50:00,89.56,89.59,89.51,89.58,41253.0,82.3296,82.3572,82.2836,82.348,41253.0
2023-01-30 13:55:00,89.58,89.64,89.52,89.63,48658.0,82.348,82.4031,82.2928,82.394,48658.0
2023-01-30 14:00:00,89.63,89.68,89.57,89.67,113098.0,82.394,82.4399,82.3388,82.4307,113098.0
2023-01-30 14:05:00,89.67,89.67,89.5,89.52,55278.0,82.4307,82.4307,82.2744,82.2928,55278.0
2023-01-30 14:10:00,89.51,89.6,89.48,89.54,53595.0,82.2836,82.3664,82.2561,82.3112,53595.0
2023-01-30 14:15:00,89.55,89.7,89.53,89.63,78484.0,82.3204,82.4583,82.302,82.394,78484.0
2023-01-30 14:20:00,89.63,89.68,89.56,89.56,108650.0,82.394,82.4399,82.3296,82.3296,108650.0
2023-01-30 14:25:00,89.56,89.56,89.45,89.49,55739.0,82.3296,82.3296,82.2285,82.2653,55739.0
2023-01-30 14:30:00,89.48,89.53,89.45,89.48,61519.0,82.2561,82.302,82.2285,82.2561,61519.0
2023-01-30 14:35:00,89.48,89.61,89.47,89.58,62629.0,82.2561,82.3756,82.2469,82.348,62629.0
2023-01-30 14:40:00,89.57,89.58,89.45,89.47,96066.0,82.3388,82.348,82.2285,82.2469,96066.0
2023-01-30 14:45:00,89.47,89.5,89.37,89.39,89450.0,82.2469,82.2744,82.1549,82.1733,89450.0
2023-01-30 14:50:00,89.38,89.42,89.37,89.39,101500.0,82.1641,82.2009,82.1549,82.1733,101500.0
2023-01-30 14:55:00,89.39,89.39,89.25,89.27,106446.0,82.1733,82.1733,82.0446,82.063,106446.0
2023-01-30 15:00:00,89.26,89.34,89.23,89.29,155421.0,82.0538,82.1274,82.0262,82.0814,155421.0
2023-01-30 15:05:00,89.29,89.3,89.1,89.14,157204.0,82.0814,82.0906,81.9067,81.9435,157204.0
2023-01-30 15:10:00,89.14,89.22,89.08,89.08,205150.0,81.9435,82.0171,81.8884,81.8884,205150.0
2023-01-30 15:15:00,89.08,89.21,89.01,89.2,361865.0,81.8884,82.0079,81.824,81.9987,361865.0
2023-01-30 15:20:00,89.2,89.22,89.07,89.13,169358.0,81.9987,82.0171,81.8792,81.9343,169358.0
2023-01-30 15:25:00,89.12,89.17,89.07,89.16,75930.0,81.9251,81.9711,81.8792,81.9619,75930.0
2023-01-30 15:30:00,89.16,89.33,89.16,89.33,161276.0,81.9619,82.1182,81.9619,82.1182,161276.0
2023-01-30 15:35:00,89.33,89.47,89.31,89.45,271378.0,82.1182,82.2469,82.0998,82.2285,271378.0
2023-01-30 15:40:00,89.45,89.46,89.33,89.36,225036.0,82.2285,82.2377,82.1182,82.1457,225036.0
2023-01-30 15:45:00,89.36,89.37,89.27,89.31,279797.0,82.1457,82.1549,82.063,82.0998,279797.0
2023-01-30 15:50:00,89.31,89.41,89.17,89.2,367741.0,82.0998,82.1917,81.9711,81.9987,367741.0
2023-01-30 15:55:00,89.21,89.21,89.07,89.17,698684.0,82.0079,82.0079,81.8792,81.9711,698684.0
2023-01-31 09:30:00,88.84,88.98,87.99,88.01,776946.0,81.6677,81.7964,80.8864,80.9047,776946.0
2023-01-31 09:35:00,88.02,88.39,87.93,88.28,405053.0,80.9139,81.2541,80.8312,81.1529,405053.0
2023-01-31 09:40:00,88.29,88.42,88.12,88.28,260315.0,81.1621,81.2816,81.0059,81.1529,260315.0
2023-01-31 09:45:00,88.28,88.62,88.11,88.54,449178.0,81.1529,81.4655,80.9967,81.3919,449178.0
2023-01-31 09:50:00,88.54,88.83,88.48,88.81,317874.0,81.3919,81.6585,81.3368,81.6402,317874.0
2023-01-31 09:55:00,88.8,88.96,88.68,88.68,242360.0,81.631,81.778,81.5206,81.5206,242360.0
2023-01-31 10:00:00,88.68,88.86,88.53,88.82,384950.0,81.5206,81.6861,81.3828,81.6493,384950.0
2023-01-31 10:05:00,88.83,89.2,88.79,88.95,194141.0,81.6585,81.9987,81.6218,81.7688,194141.0
2023-01-31 10:10:00,88.93,89.25,88.73,89.25,147781.0,81.7505,82.0446,81.5666,82.0446,147781.0
2023-01-31 10:15:00,89.26,89.4,89.19,89.31,298470.0,82.0538,82.1825,81.9895,82.0998,298470.0
2023-01-31 10:20:00,89.32,89.45,89.21,89.41,217090.0,82.109,82.2285,82.0079,82.1917,217090.0
2023-01-31 10:25:00,89.42,89.49,89.18,89.43,150138.0,82.2009,82.2653,81.9803,82.2101,150138.0
2023-01-31 10:30:00,89.44,89.64,89.41,89.54,172263.0,82.2193,82.4031,82.1917,82.3112,172263.0
2023-01-31 10:35:00,89.54,89.77,89.51,89.56,292825.0,82.3112,82.5226,82.2836,82.3296,292825.0
2023-01-31 10:40:00,89.55,89.78,89.55,89.75,125251.0,82.3204,82.5318,82.3204,82.5043,125251.0
2023-01-31 10:45:00,89.75,89.94,89.75,89.83,163920.0,82.5043,82.6789,82.5043,82.5778,163920.0
2023-01-31 10:50:00,89.84,89.96,89.78,89.79,157101.0,82.587,82.6973,82.5318,82.541,157101.0
2023-01-31 10:55:00,89.78,89.87,89.72,89.87,118928.0,82.5318,82.6146,82.4767,82.6146,118928.0
2023-01-31 11:00:00,89.87,89.95,89.71,89.75,147691.0,82.6146,82.6881,82.4675,82.5043,147691.0
2023-01-31 11:05:00,89.74,89.81,89.63,89.71,113536.0,82.4951,82.5594,82.394,82.4675,113536.0
2023-01-31 11:10:00,89.7,89.75,89.56,89.73,149989.0,82.4583,82.5043,82.3296,82.4859,149989.0
2023-01-31 11:15:00,89.74,89.9,89.74,89.89,91232.0,82.4951,82.6422,82.4951,82.633,91232.0
2023-01-31 11:20:00,89.9,90.07,89.9,89.92,180051.0,82.6422,82.7984,82.6422,82.6605,180051.0
2023-01-31 11:25:00,89.91,89.91,89.78,89.82,89426.0,82.6513,82.6513,82.5318,82.5686,89426.0
2023-01-31 11:30:00,89.83,89.84,89.65,89.66,106883.0,82.5778,82.587,82.4123,82.4215,106883.0
2023-01-31 11:35:00,89.66,89.72,89.51,89.57,139320.0,82.4215,82.4767,82.2836,82.3388,139320.0
2023-01-31 11:40:00,89.57,89.7,89.49,89.5,138477.0,82.3388,82.4583,82.2653,82.2744,138477.0
2023-01-31 11:45:00,89.5,89.55,89.38,89.41,71296.0,82.2744,82.3204,82.1641,82.1917,71296.0
2023-01-31 11:50:00,89.41,89.46,89.32,89.42,133162.0,82.1917,82.2377,82.109,82.2009,133162.0
2023-01-31 11:55:00,89.42,89.55,89.36,89.39,102025.0,82.2009,82.3204,82.1457,82.1733,102025.0
2023-01-31 12:00:00,89.4,89.48,89.35,89.36,63418.0,82.1825,82.2561,82.1366,82.1457,63418.0
2023-01-31 12:05:00,89.37,89.38,89.27,89.32,90727.0,82.1549,82.1641,82.063,82.109,90727.0
2023-01-31 12:10:00,89.31,89.47,89.31,89.46,88470.0,82.0998,82.2469,82.0998,82.2377,88470.0
2023-01-31 12:15:00,89.46,89.57,89.39,89.52,104718.0,82.2377,82.3388,82.1733,82.2928,104718.0
2023-01-31 12:20:00,89.52,89.58,89.41,89.54,48330.0,82.2928,82.348,82.1917,82.3112,48330.0
2023-01-31 12:25:00,89.55,89.62,89.51,89.59,47108.0,82.3204,82.3848,82.2836,82.3572,47108.0
2023-01-31 12:30:00,89.59,89.66,89.59,89.62,68916.0,82.3572,82.4215,82.3572,82.3848,68916.0
2023-01-31 12:35:00,89.62,89.67,89.5,89.56,91769.0,82.3848,82.4307,82.2744,82.3296,91769.0
2023-01-31 12:40:00,89.57,89.62,89.5,89.58,56963.0,82.3388,82.3848,82.2744,82.348,56963.0
2023-01-31 12:45:00,89.57,89.64,89.52,89.58,46880.0,82.3388,82.4031,82.2928,82.348,46880.0
2023-01-31 12:50:00,89.58,89.67,89.52,89.64,53043.0,82.348,82.4307,82.2928,82.4031,53043.0
2023-01-31 12:55:00,89.64,89.68,89.54,89.57,86366.0,82.4031,82.4399,82.3112,82.3388,86366.0
2023-01-31 13:00:00,89.57,89.57,89.47,89.53,75594.0,82.3388,82.3388,82.2469,82.302,75594.0
2023-01-31 13:05:00,89.53,89.63,89.51,89.58,112342.0,82.302,82.394,82.2836,82.348,112342.0
2023-01-31 13:10:00,89.59,89.63,89.52,89.61,119985.0,82.3572,82.394,82.2928,82.3756,119985.0
2023-01-31 13:15:00,89.61,89.62,89.53,89.6,46036.0,82.3756,82.3848,82.302,82.3664,46036.0
2023-01-31 13:20:00,89.61,89.7,89.57,89.63,45462.0,82.3756,82.4583,82.3388,82.394,45462.0
2023-01-31 13:25:00,89.64,89.78,89.64,89.73,59377.0,82.4031,82.5318,82.4031,82.4859,59377.0
2023-01-31 13:30:00,89.73,89.77,89.69,89.74,43580.0,82.4859,82.5226,82.4491,82.4951,43580.0
2023-01-31 13:35:00,89.74,89.78,89.69,89.77,51732.0,82.4951,82.5318,82.4491,82.5226,51732.0
2023-01-31 13:40:00,89.77,89.77,89.58,89.59,61094.0,82.5226,82.5226,82.348,82.3572,61094.0
2023-01-31 13:45:00,89.59,89.61,89.52,89.59,94983.0,82.3572,82.3756,82.2928,82.3572,94983.0
2023-01-31 13:50:00,89.6,89.6,89.45,89.46,63411.0,82.3664,82.3664,82.2285,82.2377,63411.0
2023-01-31 13:55:00,89.47,89.49,89.37,89.45,75982.0,82.2469,82.2653,82.1549,82.2285,75982.0
2023-01-31 14:00:00,89.45,89.55,89.43,89.44,94290.0,82.2285,82.3204,82.2101,82.2193,94290.0
2023-01-31 14:05:00,89.44,89.46,89.33,89.38,241894.0,82.2193,82.2377,82.1182,82.1641,241894.0
2023-01-31 14:10:00,89.38,89.56,89.38,89.55,79430.0,82.1641,82.3296,82.1641,82.3204,79430.0
2023-01-31 14:15:00,89.56,89.6,89.5,89.55,111923.0,82.3296,82.3664,82.2744,82.3204,111923.0
2023-01-31 14:20:00,89.55,89.65,89.5,89.51,125371.0,82.3204,82.4123,82.2744,82.2836,125371.0
2023-01-31 14:25:00,89.51,89.63,89.48,89.59,53809.0,82.2836,82.394,82.2561,82.3572,53809.0
2023-01-31 14:30:00,89.6,89.65,89.56,89.57,61183.0,82.3664,82.4123,82.3296,82.3388,61183.0
2023-01-31 14:35:00,89.56,89.58,89.38,89.44,64349.0,82.3296,82.348,82.1641,82.2193,64349.0
2023-01-31 14:40:00,89.44,89.54,89.4,89.51,54032.0,82.2193,82.3112,82.1825,82.2836,54032.0
2023-01-31 14:45:00,89.51,89.63,89.5,89.57,57639.0,82.2836,82.394,82.2744,82.3388,57639.0
2023-01-31 14:50:00,89.58,89.65,89.55,89.6,59562.0,82.348,82.4123,82.3204,82.3664,59562.0
2023-01-31 14:55:00,89.61,89.66,89.51,89.52,70502.0,82.3756,82.4215,82.2836,82.2928,70502.0
2023-01-31 15:00:00,89.53,89.61,89.48,89.56,78014.0,82.302,82.3756,82.2561,82.3296,78014.0
2023-01-31 15:05:00,89.56,89.59,89.52,89.58,78870.0,82.3296,82.3572,82.2928,82.348,78870.0
2023-01-31 15:10:00,89.58,89.61,89.45,89.49,90210.0,82.348,82.3756,82.2285,82.2653,90210.0
2023-01-31 15:15:00,89.48,89.56,89.43,89.51,83821.0,82.2561,82.3296,82.2101,82.2836,83821.0
2023-01-31 15:20:00,89.52,89.59,89.48,89.5,91668.0,82.2928,82.3572,82.2561,82.2744,91668.0
2023-01-31 15:25:00,89.5,89.59,89.43,89.44,127543.0,82.2744,82.3572,82.2101,82.2193,127543.0
2023-01-31 15:30:00,89.44,89.62,89.43,89.59,133013.0,82.2193,82.3848,82.2101,82.3572,133013.0
2023-01-31 15:35:00,89.58,89.72,89.57,89.69,111122.0,82.348,82.4767,82.3388,82.4491,111122.0
2023-01-31 15:40:00,89.68,89.84,89.68,89.84,191085.0,82.4399,82.587,82.4399,82.587,191085.0
2023-01-31 15:45:00,89.84,89.9,89.82,89.84,292056.0,82.587,82.6422,82.5686,82.587,292056.0
2023-01-31 15:50:00,89.85,89.95,89.76,89.81,456480.0,82.5962,82.6881,82.5135,82.5594,456480.0
2023-01-31 15:55:00,89.81,89.94,89.77,89.9,922941.0,82.5594,82.6789,82.5226,82.6422,922941.0
2023-02-01 09:30:00,89.51,89.73,89.14,89.72,573742.0,82.2836,82.4859,81.9435,82.4767,573742.0
2023-02-01 09:35:00,89.71,89.82,89.61,89.75,165551.0,82.4675,82.5686,82.3756,82.5043,165551.0
2023-02-01 09:40:00,89.75,89.85,89.67,89.81,279175.0,82.5043,82.5962,82.4307,82.5594,279175.0
2023-02-01 09:45:00,89.8,89.89,89.51,89.57,312173.0,82.5502,82.633,82.2836,82.3388,312173.0
2023-02-01 09:50:00,89.56,89.6,89.36,89.56,136658.0,82.3296,82.3664,82.1457,82.3296,136658.0
2023-02-01 09:55:00,89.57,89.62,89.29,89.51,96251.0,82.3388,82.3848,82.0814,82.2836,96251.0
2023-02-01 10:00:00,89.52,89.52,88.97,89.12,258253.0,82.2928,82.2928,81.7872,81.9251,258253.0
2023-02-01 10:05:00,89.12,89.21,88.96,89.13,98799.0,81.9251,82.0079,81.778,81.9343,98799.0
2023-02-01 10:10:00,89.12,89.4,89.1,89.38,79362.0,81.9251,82.1825,81.9067,82.1641,79362.0
2023-02-01 10:15:00,89.38,89.47,89.3,89.37,93389.0,82.1641,82.2469,82.0906,82.1549,93389.0
2023-02-01 10:20:00,89.36,89.43,89.24,89.31,112597.0,82.1457,82.2101,82.0354,82.0998,112597.0
2023-02-01 10:25:00,89.3,89.33,89.2,89.33,40748.0,82.0906,82.1182,81.9987,82.1182,40748.0
2023-02-01 10:30:00,89.32,89.32,89.06,89.07,432410.0,82.109,82.109,81.87,81.8792,432410.0
2023-02-01 10:35:00,89.07,89.16,88.96,88.98,345013.0,81.8792,81.9619,81.778,81.7964,345013.0
2023-02-01 10:40:00,88.98,89.03,88.78,88.81,86117.0,81.7964,81.8424,81.6126,81.6402,86117.0
2023-02-01 10:45:00,88.8,88.87,88.71,88.79,222578.0,81.631,81.6953,81.5482,81.6218,222578.0
2023-02-01 10:50:00,88.79,88.8,88.49,88.66,156066.0,81.6218,81.631,81.346,81.5023,156066.0
2023-02-01 10:55:00,88.67,88.67,88.4,88.48,83849.0,81.5115,81.5115,81.2633,81.3368,83849.0
2023-02-01 11:00:00,88.46,88.57,88.43,88.45,134728.0,81.3184,81.4195,81.2908,81.3092,134728.0
2023-02-01 11:05:00,88.44,88.55,88.39,88.43,135432.0,81.3,81.4011,81.2541,81.2908,135432.0
2023-02-01 11:10:00,88.42,88.63,88.39,88.55,154259.0,81.2816,81.4747,81.2541,81.4011,154259.0
2023-02-01 11:15:00,88.54,88.63,88.52,88.58,85929.0,81.3919,81.4747,81.3736,81.4287,85929.0
2023-02-01 11:20:00,88.59,88.72,88.56,88.64,124086.0,81.4379,81.5574,81.4103,81.4839,124086.0
2023-02-01 11:25:00,88.63,88.66,88.57,88.63,132153.0,81.4747,81.5023,81.4195,81.4747,132153.0
2023-02-01 11:30:00,88.63,88.7,88.58,88.69,121932.0,81.4747,81.539,81.4287,81.5298,121932.0
2023-02-01 11:35:00,88.7,88.77,88.46,88.47,112745.0,81.539,81.6034,81.3184,81.3276,112745.0
2023-02-01 11:40:00,88.47,88.49,88.26,88.29,97401.0,81.3276,81.346,81.1346,81.1621,97401.0
2023-02-01 11:45:00,88.29,88.29,88.03,88.08,194016.0,81.1621,81.1621,80.9231,80.9691,194016.0
2023-02-01 11:50:00,88.06,88.07,87.86,87.9,219709.0,80.9507,80.9599,80.7668,80.8036,219709.0
2023-02-01 11:55:00,87.91,87.96,87.65,87.66,266523.0,80.8128,80.8588,80.5738,80.583,266523.0
2023-02-01 12:00:00,87.65,87.69,87.51,87.61,397000.0,80.5738,80.6106,80.4451,80.537,397000.0
2023-02-01 12:05:00,87.61,87.63,87.28,87.3,380791.0,80.537,80.5554,80.2337,80.2521,380791.0
2023-02-01 12:10:00,87.3,87.3,87.08,87.25,351636.0,80.2521,80.2521,80.0498,80.2061,351636.0
2023-02-01 12:15:00,87.24,87.24,87.0,87.11,368278.0,80.1969,80.1969,79.9763,80.0774,368278.0
2023-02-01 12:20:00,87.1,87.29,87.07,87.25,214345.0,80.0682,80.2429,80.0406,80.2061,214345.0
2023-02-01 12:25:00,87.23,87.32,87.16,87.29,160216.0,80.1877,80.2704,80.1234,80.2429,160216.0
2023-02-01 12:30:00,87.29,87.45,87.29,87.41,165325.0,80.2429,80.3899,80.2429,80.3532,165325.0
2023-02-01 12:35:00,87.4,87.4,87.23,87.29,434444.0,80.344,80.344,80.1877,80.2429,434444.0
2023-02-01 12:40:00,87.29,87.38,87.25,87.28,170428.0,80.2429,80.3256,80.2061,80.2337,170428.0
2023-02-01 12:45:00,87.29,87.31,87.17,87.19,145280.0,80.2429,80.2612,80.1326,80.1509,145280.0
2023-02-01 12:50:00,87.19,87.29,87.09,87.23,117600.0,80.1509,80.2429,80.059,80.1877,117600.0
2023-02-01 12:55:00,87.22,87.3,87.18,87.24,226998.0,80.1785,80.2521,80.1417,80.1969,226998.0
2023-02-01 13:00:00,87.23,87.29,87.16,87.24,81626.0,80.1877,80.2429,80.1234,80.1969,81626.0
2023-02-01 13:05:00,87.24,87.46,87.23,87.31,233054.0,80.1969,80.3991,80.1877,80.2612,233054.0
2023-02-01 13:10:00,87.3,87.47,87.26,87.44,63186.0,80.2521,80.4083,80.2153,80.3808,63186.0
2023-02-01 13:15:00,87.44,87.46,87.27,87.4,240755.0,80.3808,80.3991,80.2245,80.344,240755.0
2023-02-01 13:20:00,87.4,87.47,87.36,87.42,85001.0,80.344,80.4083,80.3072,80.3624,85001.0
2023-02-01 13:25:00,87.42,87.52,87.35,87.51,84706.0,80.3624,80.4543,80.298,80.4451,84706.0
2023-02-01 13:30:00,87.51,87.7,87.5,87.69,158659.0,80.4451,80.6198,80.4359,80.6106,158659.0
2023-02-01 13:35:00,87.69,87.69,87.42,87.48,170799.0,80.6106,80.6106,80.3624,80.4175,170799.0
2023-02-01 13:40:00,87.5,87.52,87.29,87.36,432622.0,80.4359,80.4543,80.2429,80.3072,432622.0
2023-02-01 13:45:00,87.35,87.51,87.32,87.51,226296.0,80.298,80.4451,80.2704,80.4451,226296.0
2023-02-01 13:50:00,87.51,87.59,87.48,87.56,164307.0,80.4451,80.5186,80.4175,80.4911,164307.0
2023-02-01 13:55:00,87.56,87.68,87.43,87.49,441799.0,80.4911,80.6014,80.3716,80.4267,441799.0
2023-02-01 14:00:00,87.5,87.72,87.19,87.46,336790.0,80.4359,80.6381,80.1509,80.3991,336790.0
2023-02-01 14:05:00,87.45,87.86,87.41,87.76,180314.0,80.3899,80.7668,80.3532,80.6749,180314.0
2023-02-01 14:10:00,87.76,87.91,87.58,87.6,136952.0,80.6749,80.8128,80.5095,80.5278,136952.0
2023-02-01 14:15:00,87.58,87.61,87.41,87.47,214024.0,80.5095,80.537,80.3532,80.4083,214024.0
2023-02-01 14:20:00,87.46,87.48,87.36,87.46,122570.0,80.3991,80.4175,80.3072,80.3991,122570.0
2023-02-01 14:25:00,87.45,87.62,87.37,87.56,88390.0,80.3899,80.5462,80.3164,80.4911,88390.0
2023-02-01 14:30:00,87.57,87.67,87.15,87.35,422362.0,80.5003,80.5922,80.1142,80.298,422362.0
2023-02-01 14:35:00,87.34,88.11,87.28,88.06,374745.0,80.2888,80.9967,80.2337,80.9507,374745.0
2023-02-01 14:40:00,88.07,88.28,87.87,88.18,433304.0,80.9599,81.1529,80.776,81.061,433304.0
2023-02-01 14:45:00,88.2,88.4,88.06,88.23,394257.0,81.0794,81.2633,80.9507,81.107,394257.0
2023-02-01 14:50:00,88.22,88.51,88.22,88.3,341661.0,81.0978,81.3644,81.0978,81.1713,341661.0
2023-02-01 14:55:00,88.31,88.38,88.12,88.24,186990.0,81.1805,81.2449,81.0059,81.1162,186990.0
2023-02-01 15:00:00,88.24,88.37,88.13,88.3,312704.0,81.1162,81.2357,81.015,81.1713,312704.0
2023-02-01 15:05:00,88.29,88.5,88.29,88.49,357120.0,81.1621,81.3552,81.1621,81.346,357120.0
2023-02-01 15:10:00,88.49,88.5,88.34,88.36,375414.0,81.346,81.3552,81.2081,81.2265,375414.0
2023-02-01 15:15:00,88.36,88.47,88.19,88.47,381521.0,81.2265,81.3276,81.0702,81.3276,381521.0
2023-02-01 15:20:00,88.47,88.48,88.19,88.26,251095.0,81.3276,81.3368,81.0702,81.1346,251095.0
2023-02-01 15:25:00,88.26,88.37,88.1,88.36,527059.0,81.1346,81.2357,80.9875,81.2265,527059.0
2023-02-01 15:30:00,88.36,88.5,88.33,88.49,405044.0,81.2265,81.3552,81.1989,81.346,405044.0
2023-02-01 15:35:00,88.49,88.91,88.49,88.82,374327.0,81.346,81.7321,81.346,81.6493,374327.0
2023-02-01 15:40:00,88.81,89.02,88.73,88.84,561800.0,81.6402,81.8332,81.5666,81.6677,561800.0
2023-02-01 15:45:00,88.84,88.89,88.5,88.52,418883.0,81.6677,81.7137,81.3552,81.3736,418883.0
2023-02-01 15:50:00,88.52,88.52,88.03,88.07,619484.0,81.3736,81.3736,80.9231,80.9599,619484.0
2023-02-01 15:55:00,88.07,88.22,88.01,88.22,1061228.0,80.9599,81.0978,80.9047,81.0978,1061228.0
2023-02-02 09:30:00,87.86,87.99,87.43,87.45,1049446.0,80.7668,80.8864,80.3716,80.3899,1049446.0
2023-02-02 09:35:00,87.46,87.56,87.32,87.4,575171.0,80.3991,80.4911,80.2704,80.344,575171.0
2023-02-02 09:40:00,87.4,87.46,86.98,87.05,453587.0,80.344,80.3991,79.9579,80.0222,453587.0
2023-02-02 09:45:00,87.05,87.12,86.79,86.9,392053.0,80.0222,80.0866,79.7832,79.8844,392053.0
2023-02-02 09:50:00,86.88,86.88,86.32,86.34,527325.0,79.866,79.866,79.3512,79.3696,527325.0
2023-02-02 09:55:00,86.34,86.35,86.1,86.25,516225.0,79.3696,79.3788,79.1489,79.2868,516225.0
2023-02-02 10:00:00,86.26,86.56,86.1,86.44,542008.0,79.296,79.5718,79.1489,79.4615,542008.0
2023-02-02 10:05:00,86.44,86.6,86.28,86.59,263695.0,79.4615,79.6086,79.3144,79.5994,263695.0
2023-02-02 10:10:00,86.58,86.63,86.36,86.44,280537.0,79.5902,79.6361,79.3879,79.4615,280537.0
2023-02-02 10:15:00,86.45,86.74,86.38,86.69,323848.0,79.4707,79.7373,79.4063,79.6913,323848.0
2023-02-02 10:20:00,86.69,86.8,86.54,86.55,307630.0,79.6913,79.7924,79.5534,79.5626,307630.0
2023-02-02 10:25:00,86.54,86.61,86.42,86.6,219441.0,79.5534,79.6178,79.4431,79.6086,219441.0
2023-02-02 10:30:00,86.6,86.77,86.48,86.76,342749.0,79.6086,79.7648,79.4983,79.7557,342749.0
2023-02-02 10:35:00,86.77,87.07,86.76,86.97,332436.0,79.7648,80.0406,79.7557,79.9487,332436.0
2023-02-02 10:40:00,86.96,87.03,86.86,86.96,412584.0,79.9395,80.0039,79.8476,79.9395,412584.0
2023-02-02 10:45:00,86.96,86.99,86.83,86.96,258580.0,79.9395,79.9671,79.82,79.9395,258580.0
2023-02-02 10:50:00,86.97,87.13,86.92,86.93,219078.0,79.9487,80.0958,79.9027,79.9119,219078.0
2023-02-02 10:55:00,86.92,87.12,86.91,87.05,171294.0,79.9027,80.0866,79.8935,80.0222,171294.0
2023-02-02 11:00:00,87.06,87.12,86.97,87.09,182237.0,80.0314,80.0866,79.9487,80.059,182237.0
2023-02-02 11:05:00,87.09,87.11,86.96,87.05,167717.0,80.059,80.0774,79.9395,80.0222,167717.0
2023-02-02 11:10:00,87.05,87.11,86.82,86.87,198866.0,80.0222,80.0774,79.8108,79.8568,198866.0
2023-02-02 11:15:00,86.87,86.97,86.76,86.76,238701.0,79.8568,79.9487,79.7557,79.7557,238701.0
2023-02-02 11:20:00,86.76,86.95,86.69,86.9,251839.0,79.7557,79.9303,79.6913,79.8844,251839.0
2023-02-02 11:25:00,86.91,86.94,86.74,86.78,158793.0,79.8935,79.9211,79.7373,79.774,158793.0
2023-02-02 11:30:00,86.77,86.77,86.59,86.69,200749.0,79.7648,79.7648,79.5994,79.6913,200749.0
2023-02-02 11:35:00,86.68,86.79,86.62,86.77,120793.0,79.6821,79.7832,79.627,79.7648,120793.0
2023-02-02 11:40:00,86.78,86.98,86.77,86.92,136759.0,79.774,79.9579,79.7648,79.9027,136759.0
2023-02-02 11:45:00,86.92,86.94,86.84,86.85,294509.0,79.9027,79.9211,79.8292,79.8384,294509.0
2023-02-02 11:50:00,86.86,86.91,86.69,86.71,94023.0,79.8476,79.8935,79.6913,79.7097,94023.0
2023-02-02 11:55:00,86.72,86.72,86.56,86.57,165157.0,79.7189,79.7189,79.5718,79.581,165157.0
2023-02-02 12:00:00,86.56,86.59,86.4,86.51,209930.0,79.5718,79.5994,79.4247,79.5258,209930.0
2023-02-02 12:05:00,86.51,86.63,86.43,86.44,126717.0,79.5258,79.6361,79.4523,79.4615,126717.0
2023-02-02 12:10:00,86.45,86.7,86.44,86.68,177436.0,79.4707,79.7005,79.4615,79.6821,177436.0
2023-02-02 12:15:00,86.69,86.89,86.68,86.8,156252.0,79.6913,79.8752,79.6821,79.7924,156252.0
2023-02-02 12:20:00,86.81,86.92,86.72,86.92,131565.0,79.8016,79.9027,79.7189,79.9027,131565.0
2023-02-02 12:25:00,86.91,87.02,86.91,86.95,148476.0,79.8935,79.9947,79.8935,79.9303,148476.0
2023-02-02 12:30:00,86.96,87.02,86.91,86.94,113571.0,79.9395,79.9947,79.8935,79.9211,113571.0
2023-02-02 12:35:00,86.94,86.97,86.82,86.83,188158.0,79.9211,79.9487,79.8108,79.82,188158.0
2023-02-02 12:40:00,86.82,86.83,86.58,86.6,122680.0,79.8108,79.82,79.5902,79.6086,122680.0
2023-02-02 12:45:00,86.6,86.61,86.41,86.42,120424.0,79.6086,79.6178,79.4339,79.4431,120424.0
2023-02-02 12:50:00,86.43,86.45,86.28,86.42,186561.0,79.4523,79.4707,79.3144,79.4431,186561.0
2023-02-02 12:55:00,86.4,86.58,86.38,86.58,179361.0,79.4247,79.5902,79.4063,79.5902,179361.0
2023-02-02 13:00:00,86.58,86.61,86.53,86.58,89995.0,79.5902,79.6178,79.5442,79.5902,89995.0
2023-02-02 13:05:00,86.58,86.58,86.42,86.48,208208.0,79.5902,79.5902,79.4431,79.4983,208208.0
2023-02-02 13:10:00,86.49,86.63,86.45,86.51,96584.0,79.5075,79.6361,79.4707,79.5258,96584.0
2023-02-02 13:15:00,86.51,86.52,86.36,86.45,88872.0,79.5258,79.535,79.3879,79.4707,88872.0
2023-02-02 13:20:00,86.44,86.51,86.4,86.4,96915.0,79.4615,79.5258,79.4247,79.4247,96915.0
2023-02-02 13:25:00,86.4,86.42,86.29,86.3,176217.0,79.4247,79.4431,79.3236,79.3328,176217.0
2023-02-02 13:30:00,86.3,86.37,86.19,86.25,357074.0,79.3328,79.3971,79.2317,79.2868,357074.0
2023-02-02 13:35:00,86.26,86.32,86.18,86.28,122031.0,79.296,79.3512,79.2225,79.3144,122031.0
2023-02-02 13:40:00,86.29,86.31,86.11,86.16,225678.0,79.3236,79.342,79.1581,79.2041,225678.0
2023-02-02 13:45:00,86.16,86.23,86.02,86.02,167079.0,79.2041,79.2684,79.0754,79.0754,167079.0
2023-02-02 13:50:00,86.03,86.08,85.9,86.03,179577.0,79.0846,79.1306,78.9651,79.0846,179577.0
2023-02-02 13:55:00,86.04,86.06,85.94,86.0,378522.0,79.0938,79.1122,79.0019,79.057,378522.0
2023-02-02 14:00:00,85.99,86.02,85.85,85.86,352791.0,79.0478,79.0754,78.9191,78.9283,352791.0
2023-02-02 14:05:00,85.85,85.91,85.71,85.71,257093.0,78.9191,78.9743,78.7904,78.7904,257093.0
2023-02-02 14:10:00,85.71,85.71,85.4,85.43,437124.0,78.7904,78.7904,78.5054,78.533,437124.0
2023-02-02 14:15:00,85.42,85.67,85.39,85.66,212998.0,78.5238,78.7537,78.4963,78.7445,212998.0
2023-02-02 14:20:00,85.66,85.66,85.35,85.36,282102.0,78.7445,78.7445,78.4595,78.4687,282102.0
2023-02-02 14:25:00,85.37,85.43,85.2,85.28,318102.0,78.4779,78.533,78.3216,78.3951,318102.0
2023-02-02 14:30:00,85.27,85.38,85.26,85.31,270315.0,78.3859,78.4871,78.3768,78.4227,270315.0
2023-02-02 14:35:00,85.32,85.49,85.29,85.38,410845.0,78.4319,78.5882,78.4043,78.4871,410845.0
2023-02-02 14:40:00,85.38,85.58,85.38,85.58,280122.0,78.4871,78.6709,78.4871,78.6709,280122.0
2023-02-02 14:45:00,85.58,85.61,85.41,85.59,209459.0,78.6709,78.6985,78.5146,78.6801,209459.0
2023-02-02 14:50:00,85.59,85.62,85.4,85.53,127527.0,78.6801,78.7077,78.5054,78.625,127527.0
2023-02-02 14:55:00,85.52,85.63,85.48,85.52,202479.0,78.6158,78.7169,78.579,78.6158,202479.0
2023-02-02 15:00:00,85.52,85.74,85.46,85.62,354479.0,78.6158,78.818,78.5606,78.7077,354479.0
2023-02-02 15:05:00,85.62,85.8,85.55,85.61,380242.0,78.7077,78.8732,78.6433,78.6985,380242.0
2023-02-02 15:10:00,85.61,85.68,85.47,85.55,242155.0,78.6985,78.7628,78.5698,78.6433,242155.0
2023-02-02 15:15:00,85.56,85.62,85.47,85.6,307769.0,78.6525,78.7077,78.5698,78.6893,307769.0
2023-02-02 15:20:00,85.59,85.62,85.37,85.45,258439.0,78.6801,78.7077,78.4779,78.5514,258439.0
2023-02-02 15:25:00,85.45,85.58,85.35,85.44,259576.0,78.5514,78.6709,78.4595,78.5422,259576.0
2023-02-02 15:30:00,85.44,85.63,85.43,85.63,268441.0,78.5422,78.7169,78.533,78.7169,268441.0
2023-02-02 15:35:00,85.63,85.83,85.62,85.75,457140.0,78.7169,78.9007,78.7077,78.8272,457140.0
2023-02-02 15:40:00,85.75,85.9,85.63,85.88,534428.0,78.8272,78.9651,78.7169,78.9467,534428.0
2023-02-02 15:45:00,85.88,86.1,85.85,85.99,572914.0,78.9467,79.1489,78.9191,79.0478,572914.0
2023-02-02 15:50:00,85.98,86.15,85.97,86.06,522391.0,79.0386,79.1949,79.0294,79.1122,522391.0
2023-02-02 15:55:00,86.05,86.2,85.97,86.15,857856.0,79.103,79.2409,79.0294,79.1949,857856.0
2023-02-03 09:30:00,86.49,86.95,86.49,86.91,1140740.0,79.5075,79.9303,79.5075,79.8935,1140740.0
2023-02-03 09:35:00,86.9,87.31,86.74,87.13,946242.0,79.8844,80.2612,79.7373,80.0958,946242.0
2023-02-03 09:40:00,87.12,87.26,87.0,87.21,384561.0,80.0866,80.2153,79.9763,80.1693,384561.0
2023-02-03 09:45:00,87.21,87.34,87.01,87.01,314598.0,80.1693,80.2888,79.9855,79.9855,314598.0
2023-02-03 09:50:00,87.01,87.07,86.81,86.98,491463.0,79.9855,80.0406,79.8016,79.9579,491463.0
2023-02-03 09:55:00,86.97,87.28,86.95,87.04,461266.0,79.9487,80.2337,79.9303,80.013,461266.0
2023-02-03 10:00:00,87.03,87.43,86.87,87.38,779224.0,80.0039,80.3716,79.8568,80.3256,779224.0
2023-02-03 10:05:00,87.37,87.57,87.13,87.28,430187.0,80.3164,80.5003,80.0958,80.2337,430187.0
2023-02-03 10:10:00,87.28,87.59,87.19,87.51,541251.0,80.2337,80.5186,80.1509,80.4451,541251.0
2023-02-03 10:15:00,87.51,87.61,87.4,87.48,243155.0,80.4451,80.537,80.344,80.4175,243155.0
2023-02-03 10:20:00,87.49,87.71,87.46,87.7,305175.0,80.4267,80.629,80.3991,80.6198,305175.0
2023-02-03 10:25:00,87.7,87.88,87.63,87.71,421046.0,80.6198,80.7852,80.5554,80.629,421046.0
2023-02-03 10:30:00,87.72,87.86,87.67,87.82,365786.0,80.6381,80.7668,80.5922,80.7301,365786.0
2023-02-03 10:35:00,87.82,87.91,87.65,87.67,219018.0,80.7301,80.8128,80.5738,80.5922,219018.0
2023-02-03 10:40:00,87.67,87.81,87.61,87.62,259145.0,80.5922,80.7209,80.537,80.5462,259145.0
2023-02-03 10:45:00,87.64,87.65,87.32,87.41,259597.0,80.5646,80.5738,80.2704,80.3532,259597.0
2023-02-03 10:50:00,87.42,87.47,87.33,87.46,233366.0,80.3624,80.4083,80.2796,80.3991,233366.0
2023-02-03 10:55:00,87.46,87.59,87.42,87.43,210346.0,80.3991,80.5186,80.3624,80.3716,210346.0
2023-02-03 11:00:00,87.43,87.48,87.22,87.23,256737.0,80.3716,80.4175,80.1785,80.1877,256737.0
2023-02-03 11:05:00,87.22,87.25,87.08,87.15,470290.0,80.1785,80.2061,80.0498,80.1142,470290.0
2023-02-03 11:10:00,87.16,87.31,87.14,87.29,191345.0,80.1234,80.2612,80.105,80.2429,191345.0
2023-02-03 11:15:00,87.28,87.32,87.03,87.04,110768.0,80.2337,80.2704,80.0039,80.013,110768.0
2023-02-03 11:20:00,87.04,87.13,86.98,87.09,354386.0,80.013,80.0958,79.9579,80.059,354386.0
2023-02-03 11:25:00,87.09,87.1,86.88,86.9,181577.0,80.059,80.0682,79.866,79.8844,181577.0
2023-02-03 11:30:00,86.9,86.91,86.66,86.73,285055.0,79.8844,79.8935,79.6637,79.7281,285055.0
2023-02-03 11:35:00,86.73,86.73,86.4,86.44,423762.0,79.7281,79.7281,79.4247,79.4615,423762.0
2023-02-03 11:40:00,86.44,86.62,86.37,86.48,219185.0,79.4615,79.627,79.3971,79.4983,219185.0
2023-02-03 11:45:00,86.48,86.55,86.39,86.45,191507.0,79.4983,79.5626,79.4155,79.4707,191507.0
2023-02-03 11:50:00,86.45,86.63,86.39,86.56,133269.0,79.4707,79.6361,79.4155,79.5718,133269.0
2023-02-03 11:55:00,86.57,86.61,86.38,86.42,112945.0,79.581,79.6178,79.4063,79.4431,112945.0
2023-02-03 12:00:00,86.4,86.41,86.17,86.21,189222.0,79.4247,79.4339,79.2133,79.2501,189222.0
2023-02-03 12:05:00,86.2,86.34,86.15,86.17,291205.0,79.2409,79.3696,79.1949,79.2133,291205.0
2023-02-03 12:10:00,86.17,86.25,86.05,86.23,241493.0,79.2133,79.2868,79.103,79.2684,241493.0
2023-02-03 12:15:00,86.23,86.39,86.17,86.34,196834.0,79.2684,79.4155,79.2133,79.3696,196834.0
2023-02-03 12:20:00,86.35,86.58,86.32,86.54,172144.0,79.3788,79.5902,79.3512,79.5534,172144.0
2023-02-03 12:25:00,86.54,86.65,86.5,86.62,89991.0,79.5534,79.6545,79.5166,79.627,89991.0
2023-02-03 12:30:00,86.61,86.7,86.6,86.69,123267.0,79.6178,79.7005,79.6086,79.6913,123267.0
2023-02-03 12:35:00,86.68,86.81,86.65,86.74,106969.0,79.6821,79.8016,79.6545,79.7373,106969.0
2023-02-03 12:40:00,86.74,86.79,86.65,86.66,96711.0,79.7373,79.7832,79.6545,79.6637,96711.0
2023-02-03 12:45:00,86.66,86.74,86.62,86.66,68984.0,79.6637,79.7373,79.627,79.6637,68984.0
2023-02-03 12:50:00,86.67,86.67,86.5,86.54,61944.0,79.6729,79.6729,79.5166,79.5534,61944.0
2023-02-03 12:55:00,86.53,86.6,86.32,86.38,164211.0,79.5442,79.6086,79.3512,79.4063,164211.0
2023-02-03 13:00:00,86.38,86.39,86.22,86.22,247528.0,79.4063,79.4155,79.2592,79.2592,247528.0
2023-02-03 13:05:00,86.23,86.25,85.96,85.97,266994.0,79.2684,79.2868,79.0202,79.0294,266994.0
2023-02-03 13:10:00,85.97,86.06,85.87,85.96,351952.0,79.0294,79.1122,78.9375,79.0202,351952.0
2023-02-03 13:15:00,85.96,86.07,85.89,86.05,327496.0,79.0202,79.1214,78.9559,79.103,327496.0
2023-02-03 13:20:00,86.06,86.18,86.03,86.16,124574.0,79.1122,79.2225,79.0846,79.2041,124574.0
2023-02-03 13:25:00,86.16,86.17,86.07,86.08,80100.0,79.2041,79.2133,79.1214,79.1306,80100.0
2023-02-03 13:30:00,86.08,86.2,85.99,86.15,66402.0,79.1306,79.2409,79.0478,79.1949,66402.0
2023-02-03 13:35:00,86.14,86.36,86.14,86.36,112962.0,79.1857,79.3879,79.1857,79.3879,112962.0
2023-02-03 13:40:00,86.37,86.38,86.24,86.29,105702.0,79.3971,79.4063,79.2776,79.3236,105702.0
2023-02-03 13:45:00,86.29,86.31,86.14,86.22,137198.0,79.3236,79.342,79.1857,79.2592,137198.0
2023-02-03 13:50:00,86.22,86.32,86.21,86.24,170973.0,79.2592,79.3512,79.2501,79.2776,170973.0
2023-02-03 13:55:00,86.23,86.27,86.16,86.24,88132.0,79.2684,79.3052,79.2041,79.2776,88132.0
2023-02-03 14:00:00,86.24,86.31,86.12,86.26,99996.0,79.2776,79.342,79.1673,79.296,99996.0
2023-02-03 14:05:00,86.26,86.34,86.16,86.17,146069.0,79.296,79.3696,79.2041,79.2133,146069.0
2023-02-03 14:10:00,86.17,86.28,86.07,86.28,164805.0,79.2133,79.3144,79.1214,79.3144,164805.0
2023-02-03 14:15:00,86.28,86.31,86.17,86.27,82259.0,79.3144,79.342,79.2133,79.3052,82259.0
2023-02-03 14:20:00,86.28,86.29,86.17,86.21,131480.0,79.3144,79.3236,79.2133,79.2501,131480.0
2023-02-03 14:25:00,86.21,86.29,86.18,86.26,46975.0,79.2501,79.3236,79.2225,79.296,46975.0
2023-02-03 14:30:00,86.25,86.37,86.15,86.31,214589.0,79.2868,79.3971,79.1949,79.342,214589.0
2023-02-03 14:35:00,86.3,86.39,86.27,86.38,108225.0,79.3328,79.4155,79.3052,79.4063,108225.0
2023-02-03 14:40:00,86.39,86.41,86.25,86.28,105169.0,79.4155,79.4339,79.2868,79.3144,105169.0
2023-02-03 14:45:00,86.28,86.3,86.22,86.28,58231.0,79.3144,79.3328,79.2592,79.3144,58231.0
2023-02-03 14:50:00,86.27,86.32,86.2,86.31,47617.0,79.3052,79.3512,79.2409,79.342,47617.0
2023-02-03 14:55:00,86.3,86.34,86.21,86.24,167997.0,79.3328,79.3696,79.2501,79.2776,167997.0
2023-02-03 15:00:00,86.25,86.26,86.16,86.23,207835.0,79.2868,79.296,79.2041,79.2684,207835.0
2023-02-03 15:05:00,86.23,86.31,86.11,86.25,208506.0,79.2684,79.342,79.1581,79.2868,208506.0
2023-02-03 15:10:00,86.24,86.25,86.14,86.2,446022.0,79.2776,79.2868,79.1857,79.2409,446022.0
2023-02-03 15:15:00,86.2,86.3,86.17,86.22,245429.0,79.2409,79.3328,79.2133,79.2592,245429.0
2023-02-03 15:20:00,86.23,86.26,86.16,86.22,164724.0,79.2684,79.296,79.2041,79.2592,164724.0
2023-02-03 15:25:00,86.23,86.25,86.16,86.17,145874.0,79.2684,79.2868,79.2041,79.2133,145874.0
2023-02-03 15:30:00,86.17,86.26,86.15,86.17,183421.0,79.2133,79.296,79.1949,79.2133,183421.0
2023-02-03 15:35:00,86.17,86.17,86.07,86.11,204623.0,79.2133,79.2133,79.1214,79.1581,204623.0
2023-02-03 15:40:00,86.1,86.18,86.08,86.13,295154.0,79.1489,79.2225,79.1306,79.1765,295154.0
2023-02-03 15:45:00,86.12,86.14,85.93,85.98,344784.0,79.1673,79.1857,78.9927,79.0386,344784.0
2023-02-03 15:50:00,85.98,85.98,85.87,85.98,486817.0,79.0386,79.0386,78.9375,79.0386,486817.0
2023-02-03 15:55:00,85.97,86.01,85.92,86.01,915655.0,79.0294,79.0662,78.9835,79.0662,915655.0
2023-02-06 09:30:00,86.04,86.69,85.96,85.99,523204.0,79.0938,79.6913,79.0202,79.0478,523204.0
2023-02-06 09:35:00,85.99,86.08,85.76,85.88,279355.0,79.0478,79.1306,78.8364,78.9467,279355.0
2023-02-06 09:40:00,85.88,85.93,85.59,85.64,168948.0,78.9467,78.9927,78.6801,78.7261,168948.0
2023-02-06 09:45:00,85.64,85.65,85.44,85.62,276254.0,78.7261,78.7353,78.5422,78.7077,276254.0
2023-02-06 09:50:00,85.62,85.64,85.26,85.48,317704.0,78.7077,78.7261,78.3768,78.579,317704.0
2023-02-06 09:55:00,85.49,85.54,85.36,85.41,288501.0,78.5882,78.6341,78.4687,78.5146,288501.0
2023-02-06 10:00:00,85.41,85.49,85.24,85.25,242300.0,78.5146,78.5882,78.3584,78.3676,242300.0
2023-02-06 10:05:00,85.25,85.33,85.02,85.29,280640.0,78.3676,78.4411,78.1561,78.4043,280640.0
2023-02-06 10:10:00,85.29,85.29,84.93,85.04,214242.0,78.4043,78.4043,78.0734,78.1745,214242.0
2023-02-06 10:15:00,85.03,85.03,84.73,84.82,240070.0,78.1653,78.1653,77.8895,77.9723,240070.0
2023-02-06 10:20:00,84.82,84.96,84.74,84.87,194376.0,77.9723,78.101,77.8987,78.0182,194376.0
2023-02-06 10:25:00,84.88,85.02,84.87,84.94,147788.0,78.0274,78.1561,78.0182,78.0826,147788.0
2023-02-06 10:30:00,84.93,84.96,84.75,84.79,171893.0,78.0734,78.101,77.9079,77.9447,171893.0
2023-02-06 10:35:00,84.79,84.82,84.51,84.52,486691.0,77.9447,77.9723,77.6873,77.6965,486691.0
2023-02-06 10:40:00,84.52,84.81,84.52,84.72,176538.0,77.6965,77.9631,77.6965,77.8803,176538.0
2023-02-06 10:45:00,84.71,84.9,84.71,84.88,181578.0,77.8712,78.0458,77.8712,78.0274,181578.0
2023-02-06 10:50:00,84.88,85.11,84.82,84.84,413333.0,78.0274,78.2389,77.9723,77.9907,413333.0
2023-02-06 10:55:00,84.84,85.04,84.84,84.95,93639.0,77.9907,78.1745,77.9907,78.0918,93639.0
2023-02-06 11:00:00,84.95,85.08,84.9,85.06,105474.0,78.0918,78.2113,78.0458,78.1929,105474.0
2023-02-06 11:05:00,85.08,85.33,85.08,85.22,210391.0,78.2113,78.4411,78.2113,78.34,210391.0
2023-02-06 11:10:00,85.23,85.35,85.21,85.31,82453.0,78.3492,78.4595,78.3308,78.4227,82453.0
2023-02-06 11:15:00,85.3,85.43,85.25,85.4,103771.0,78.4135,78.533,78.3676,78.5054,103771.0
2023-02-06 11:20:00,85.4,85.53,85.35,85.47,143164.0,78.5054,78.625,78.4595,78.5698,143164.0
2023-02-06 11:25:00,85.47,85.58,85.41,85.54,96870.0,78.5698,78.6709,78.5146,78.6341,96870.0
2023-02-06 11:30:00,85.56,85.69,85.53,85.67,529952.0,78.6525,78.772,78.625,78.7537,529952.0
2023-02-06 11:35:00,85.67,85.68,85.46,85.46,209268.0,78.7537,78.7628,78.5606,78.5606,209268.0
2023-02-06 11:40:00,85.46,85.5,85.33,85.42,120092.0,78.5606,78.5974,78.4411,78.5238,120092.0
2023-02-06 11:45:00,85.42,85.49,85.38,85.48,81144.0,78.5238,78.5882,78.4871,78.579,81144.0
2023-02-06 11:50:00,85.48,85.57,85.44,85.45,65137.0,78.579,78.6617,78.5422,78.5514,65137.0
2023-02-06 11:55:00,85.45,85.61,85.39,85.41,92134.0,78.5514,78.6985,78.4963,78.5146,92134.0
2023-02-06 12:00:00,85.41,85.5,85.3,85.33,105605.0,78.5146,78.5974,78.4135,78.4411,105605.0
2023-02-06 12:05:00,85.33,85.52,85.33,85.48,103457.0,78.4411,78.6158,78.4411,78.579,103457.0
2023-02-06 12:10:00,85.48,85.56,85.47,85.51,95305.0,78.579,78.6525,78.5698,78.6066,95305.0
2023-02-06 12:15:00,85.5,85.61,85.47,85.53,55184.0,78.5974,78.6985,78.5698,78.625,55184.0
2023-02-06 12:20:00,85.54,85.63,85.47,85.5,53928.0,78.6341,78.7169,78.5698,78.5974,53928.0
2023-02-06 12:25:00,85.48,85.5,85.35,85.36,117816.0,78.579,78.5974,78.4595,78.4687,117816.0
2023-02-06 12:30:00,85.36,85.43,85.33,85.41,58764.0,78.4687,78.533,78.4411,78.5146,58764.0
2023-02-06 12:35:00,85.4,85.58,85.39,85.54,59309.0,78.5054,78.6709,78.4963,78.6341,59309.0
2023-02-06 12:40:00,85.52,85.58,85.43,85.44,58133.0,78.6158,78.6709,78.533,78.5422,58133.0
2023-02-06 12:45:00,85.44,85.52,85.38,85.39,60858.0,78.5422,78.6158,78.4871,78.4963,60858.0
2023-02-06 12:50:00,85.38,85.38,85.22,85.23,55021.0,78.4871,78.4871,78.34,78.3492,55021.0
2023-02-06 12:55:00,85.24,85.34,85.22,85.25,70156.0,78.3584,78.4503,78.34,78.3676,70156.0
2023-02-06 13:00:00,85.24,85.33,85.2,85.31,68000.0,78.3584,78.4411,78.3216,78.4227,68000.0
2023-02-06 13:05:00,85.31,85.39,85.28,85.36,57264.0,78.4227,78.4963,78.3951,78.4687,57264.0
2023-02-06 13:10:00,85.37,85.39,85.25,85.36,91418.0,78.4779,78.4963,78.3676,78.4687,91418.0
2023-02-06 13:15:00,85.36,85.4,85.27,85.39,36145.0,78.4687,78.5054,78.3859,78.4963,36145.0
2023-02-06 13:20:00,85.38,85.49,85.36,85.41,104343.0,78.4871,78.5882,78.4687,78.5146,104343.0
2023-02-06 13:25:00,85.41,85.47,85.36,85.4,82836.0,78.5146,78.5698,78.4687,78.5054,82836.0
2023-02-06 13:30:00,85.4,85.52,85.38,85.45,41780.0,78.5054,78.6158,78.4871,78.5514,41780.0
2023-02-06 13:35:00,85.45,85.5,85.4,85.48,73038.0,78.5514,78.5974,78.5054,78.579,73038.0
2023-02-06 13:40:00,85.48,85.51,85.44,85.48,62403.0,78.579,78.6066,78.5422,78.579,62403.0
2023-02-06 13:45:00,85.47,85.51,85.31,85.31,41049.0,78.5698,78.6066,78.4227,78.4227,41049.0
2023-02-06 13:50:00,85.32,85.44,85.3,85.44,43393.0,78.4319,78.5422,78.4135,78.5422,43393.0
2023-02-06 13:55:00,85.44,85.53,85.44,85.5,61857.0,78.5422,78.625,78.5422,78.5974,61857.0
2023-02-06 14:00:00,85.5,85.55,85.38,85.4,93856.0,78.5974,78.6433,78.4871,78.5054,93856.0
2023-02-06 14:05:00,85.4,85.52,85.4,85.45,50753.0,78.5054,78.6158,78.5054,78.5514,50753.0
2023-02-06 14:10:00,85.44,85.47,85.4,85.42,112655.0,78.5422,78.5698,78.5054,78.5238,112655.0
2023-02-06 14:15:00,85.42,85.52,85.41,85.49,62468.0,78.5238,78.6158,78.5146,78.5882,62468.0
2023-02-06 14:20:00,85.49,85.51,85.43,85.43,54046.0,78.5882,78.6066,78.533,78.533,54046.0
2023-02-06 14:25:00,85.44,85.53,85.42,85.49,59536.0,78.5422,78.625,78.5238,78.5882,59536.0
2023-02-06 14:30:00,85.48,85.54,85.47,85.48,116275.0,78.579,78.6341,78.5698,78.579,116275.0
2023-02-06 14:35:00,85.49,85.5,85.41,85.47,79469.0,78.5882,78.5974,78.5146,78.5698,79469.0
2023-02-06 14:40:00,85.47,85.52,85.39,85.47,62933.0,78.5698,78.6158,78.4963,78.5698,62933.0
2023-02-06 14:45:00,85.47,85.53,85.44,85.5,45301.0,78.5698,78.625,78.5422,78.5974,45301.0
2023-02-06 14:50:00,85.51,85.53,85.42,85.52,51491.0,78.6066,78.625,78.5238,78.6158,51491.0
2023-02-06 14:55:00,85.53,85.59,85.52,85.59,68734.0,78.625,78.6801,78.6158,78.6801,68734.0
2023-02-06 15:00:00,85.59,85.59,85.44,85.45,79534.0,78.6801,78.6801,78.5422,78.5514,79534.0
2023-02-06 15:05:00,85.46,85.48,85.34,85.47,66470.0,78.5606,78.579,78.4503,78.5698,66470.0
2023-02-06 15:10:00,85.47,85.47,85.34,85.41,122357.0,78.5698,78.5698,78.4503,78.5146,122357.0
2023-02-06 15:15:00,85.41,85.51,85.39,85.48,162440.0,78.5146,78.6066,78.4963,78.579,162440.0
2023-02-06 15:20:00,85.48,85.56,85.41,85.42,131100.0,78.579,78.6525,78.5146,78.5238,131100.0
2023-02-06 15:25:00,85.41,85.44,85.32,85.44,69203.0,78.5146,78.5422,78.4319,78.5422,69203.0
2023-02-06 15:30:00,85.44,85.59,85.37,85.59,332068.0,78.5422,78.6801,78.4779,78.6801,332068.0
2023-02-06 15:35:00,85.6,85.69,85.58,85.64,179595.0,78.6893,78.772,78.6709,78.7261,179595.0
2023-02-06 15:40:00,85.63,85.71,85.62,85.64,197314.0,78.7169,78.7904,78.7077,78.7261,197314.0
2023-02-06 15:45:00,85.64,85.64,85.49,85.56,198349.0,78.7261,78.7261,78.5882,78.6525,198349.0
2023-02-06 15:50:00,85.56,85.69,85.56,85.67,320005.0,78.6525,78.772,78.6525,78.7537,320005.0
2023-02-06 15:55:00,85.68,85.68,85.57,85.64,796929.0,78.7628,78.7628,78.6617,78.7261,796929.0
2023-02-07 09:30:00,86.12,86.36,86.02,86.04,529333.0,79.1673,79.3879,79.0754,79.0938,529333.0
2023-02-07 09:35:00,86.04,86.16,85.88,85.94,254453.0,79.0938,79.2041,78.9467,79.0019,254453.0
2023-02-07 09:40:00,85.95,85.99,85.75,85.95,250987.0,79.011,79.0478,78.8272,79.011,250987.0
2023-02-07 09:45:00,85.96,86.0,85.66,85.84,316066.0,79.0202,79.057,78.7445,78.9099,316066.0
2023-02-07 09:50:00,85.84,86.3,85.78,86.29,246358.0,78.9099,79.3328,78.8548,79.3236,246358.0
2023-02-07 09:55:00,86.29,86.52,86.21,86.43,241895.0,79.3236,79.535,79.2501,79.4523,241895.0
2023-02-07 10:00:00,86.42,86.51,86.33,86.49,192923.0,79.4431,79.5258,79.3604,79.5075,192923.0
2023-02-07 10:05:00,86.48,86.55,86.39,86.5,136015.0,79.4983,79.5626,79.4155,79.5166,136015.0
2023-02-07 10:10:00,86.49,86.52,86.18,86.23,178254.0,79.5075,79.535,79.2225,79.2684,178254.0
2023-02-07 10:15:00,86.24,86.33,86.16,86.21,160575.0,79.2776,79.3604,79.2041,79.2501,160575.0
2023-02-07 10:20:00,86.2,86.38,86.17,86.29,100464.0,79.2409,79.4063,79.2133,79.3236,100464.0
2023-02-07 10:25:00,86.29,86.35,86.08,86.12,112211.0,79.3236,79.3788,79.1306,79.1673,112211.0
2023-02-07 10:30:00,86.12,86.12,85.89,85.91,185864.0,79.1673,79.1673,78.9559,78.9743,185864.0
2023-02-07 10:35:00,85.9,86.19,85.87,86.19,143496.0,78.9651,79.2317,78.9375,79.2317,143496.0
2023-02-07 10:40:00,86.17,86.26,86.15,86.2,111638.0,79.2133,79.296,79.1949,79.2409,111638.0
2023-02-07 10:45:00,86.2,86.37,86.17,86.35,121350.0,79.2409,79.3971,79.2133,79.3788,121350.0
2023-02-07 10:50:00,86.36,86.45,86.34,86.35,166928.0,79.3879,79.4707,79.3696,79.3788,166928.0
2023-02-07 10:55:00,86.36,86.43,86.29,86.34,132636.0,79.3879,79.4523,79.3236,79.3696,132636.0
2023-02-07 11:00:00,86.33,86.42,86.31,86.38,63654.0,79.3604,79.4431,79.342,79.4063,63654.0
2023-02-07 11:05:00,86.38,86.75,86.38,86.68,197752.0,79.4063,79.7465,79.4063,79.6821,197752.0
2023-02-07 11:10:00,86.68,86.75,86.59,86.74,169954.0,79.6821,79.7465,79.5994,79.7373,169954.0
2023-02-07 11:15:00,86.74,86.8,86.62,86.64,315499.0,79.7373,79.7924,79.627,79.6453,315499.0
2023-02-07 11:20:00,86.63,86.69,86.6,86.67,207790.0,79.6361,79.6913,79.6086,79.6729,207790.0
2023-02-07 11:25:00,86.67,86.79,86.63,86.76,204448.0,79.6729,79.7832,79.6361,79.7557,204448.0
2023-02-07 11:30:00,86.76,86.83,86.69,86.81,132996.0,79.7557,79.82,79.6913,79.8016,132996.0
2023-02-07 11:35:00,86.82,86.91,86.76,86.84,222262.0,79.8108,79.8935,79.7557,79.8292,222262.0
2023-02-07 11:40:00,86.84,86.94,86.83,86.87,148776.0,79.8292,79.9211,79.82,79.8568,148776.0
2023-02-07 11:45:00,86.87,87.02,86.84,86.98,189574.0,79.8568,79.9947,79.8292,79.9579,189574.0
2023-02-07 11:50:00,86.98,87.15,86.98,87.09,562863.0,79.9579,80.1142,79.9579,80.059,562863.0
2023-02-07 11:55:00,87.09,87.14,86.99,87.13,347532.0,80.059,80.105,79.9671,80.0958,347532.0
2023-02-07 12:00:00,87.13,87.29,87.13,87.23,264124.0,80.0958,80.2429,80.0958,80.1877,264124.0
2023-02-07 12:05:00,87.23,87.28,87.18,87.19,117939.0,80.1877,80.2337,80.1417,80.1509,117939.0
2023-02-07 12:10:00,87.2,87.32,87.19,87.32,138561.0,80.1601,80.2704,80.1509,80.2704,138561.0
2023-02-07 12:15:00,87.32,87.36,87.27,87.3,186249.0,80.2704,80.3072,80.2245,80.2521,186249.0
2023-02-07 12:20:00,87.31,87.33,87.14,87.16,178818.0,80.2612,80.2796,80.105,80.1234,178818.0
2023-02-07 12:25:00,87.16,87.16,87.09,87.11,129838.0,80.1234,80.1234,80.059,80.0774,129838.0
2023-02-07 12:30:00,87.11,87.15,86.95,87.04,283955.0,80.0774,80.1142,79.9303,80.013,283955.0
2023-02-07 12:35:00,87.03,87.05,86.95,87.02,154907.0,80.0039,80.0222,79.9303,79.9947,154907.0
2023-02-07 12:40:00,87.02,87.4,87.02,87.27,355585.0,79.9947,80.344,79.9947,80.2245,355585.0
2023-02-07 12:45:00,87.27,87.65,87.25,87.61,408657.0,80.2245,80.5738,80.2061,80.537,408657.0
2023-02-07 12:50:00,87.65,87.84,87.52,87.82,253843.0,80.5738,80.7485,80.4543,80.7301,253843.0
2023-02-07 12:55:00,87.83,87.9,87.79,87.83,229196.0,80.7393,80.8036,80.7025,80.7393,229196.0
2023-02-07 13:00:00,87.83,87.9,87.6,87.6,328346.0,80.7393,80.8036,80.5278,80.5278,328346.0
2023-02-07 13:05:00,87.61,87.83,87.58,87.77,176920.0,80.537,80.7393,80.5095,80.6841,176920.0
2023-02-07 13:10:00,87.78,87.85,87.69,87.7,221241.0,80.6933,80.7577,80.6106,80.6198,221241.0
2023-02-07 13:15:00,87.71,87.76,87.37,87.49,334121.0,80.629,80.6749,80.3164,80.4267,334121.0
2023-02-07 13:20:00,87.49,87.5,87.19,87.23,233399.0,80.4267,80.4359,80.1509,80.1877,233399.0
2023-02-07 13:25:00,87.23,87.33,86.91,86.91,183923.0,80.1877,80.2796,79.8935,79.8935,183923.0
2023-02-07 13:30:00,86.89,86.93,86.63,86.7,443355.0,79.8752,79.9119,79.6361,79.7005,443355.0
2023-02-07 13:35:00,86.7,86.94,86.66,86.83,147464.0,79.7005,79.9211,79.6637,79.82,147464.0
2023-02-07 13:40:00,86.84,87.0,86.78,86.83,147408.0,79.8292,79.9763,79.774,79.82,147408.0
2023-02-07 13:45:00,86.83,86.83,86.62,86.73,171912.0,79.82,79.82,79.627,79.7281,171912.0
2023-02-07 13:50:00,86.72,86.89,86.69,86.82,106007.0,79.7189,79.8752,79.6913,79.8108,106007.0
2023-02-07 13:55:00,86.82,86.93,86.78,86.86,96814.0,79.8108,79.9119,79.774,79.8476,96814.0
2023-02-07 14:00:00,86.86,87.12,86.86,87.1,147358.0,79.8476,80.0866,79.8476,80.0682,147358.0
2023-02-07 14:05:00,87.1,87.33,87.05,87.28,213805.0,80.0682,80.2796,80.0222,80.2337,213805.0
2023-02-07 14:10:00,87.28,87.45,87.28,87.37,232311.0,80.2337,80.3899,80.2337,80.3164,232311.0
2023-02-07 14:15:00,87.37,87.43,87.32,87.39,75157.0,80.3164,80.3716,80.2704,80.3348,75157.0
2023-02-07 14:20:00,87.4,87.48,87.24,87.46,146225.0,80.344,80.4175,80.1969,80.3991,146225.0
2023-02-07 14:25:00,87.46,87.59,87.45,87.52,143094.0,80.3991,80.5186,80.3899,80.4543,143094.0
2023-02-07 14:30:00,87.53,87.71,87.48,87.67,187739.0,80.4635,80.629,80.4175,80.5922,187739.0
2023-02-07 14:35:00,87.66,87.72,87.62,87.65,125485.0,80.583,80.6381,80.5462,80.5738,125485.0
2023-02-07 14:40:00,87.65,87.78,87.6,87.71,119718.0,80.5738,80.6933,80.5278,80.629,119718.0
2023-02-07 14:45:00,87.72,87.8,87.7,87.75,137776.0,80.6381,80.7117,80.6198,80.6657,137776.0
2023-02-07 14:50:00,87.73,87.86,87.7,87.79,163750.0,80.6473,80.7668,80.6198,80.7025,163750.0
2023-02-07 14:55:00,87.79,87.87,87.75,87.86,85235.0,80.7025,80.776,80.6657,80.7668,85235.0
2023-02-07 15:00:00,87.86,88.0,87.71,87.71,206388.0,80.7668,80.8955,80.629,80.629,206388.0
2023-02-07 15:05:00,87.71,87.8,87.71,87.74,198241.0,80.629,80.7117,80.629,80.6565,198241.0
2023-02-07 15:10:00,87.75,87.84,87.69,87.81,243160.0,80.6657,80.7485,80.6106,80.7209,243160.0
2023-02-07 15:15:00,87.81,87.87,87.79,87.79,112363.0,80.7209,80.776,80.7025,80.7025,112363.0
2023-02-07 15:20:00,87.79,87.94,87.75,87.91,131955.0,80.7025,80.8404,80.6657,80.8128,131955.0
2023-02-07 15:25:00,87.92,88.1,87.83,88.09,268462.0,80.822,80.9875,80.7393,80.9783,268462.0
2023-02-07 15:30:00,88.09,88.15,87.98,88.14,318300.0,80.9783,81.0334,80.8772,81.0242,318300.0
2023-02-07 15:35:00,88.14,88.16,87.97,88.14,185180.0,81.0242,81.0426,80.868,81.0242,185180.0
2023-02-07 15:40:00,88.14,88.23,88.08,88.22,220606.0,81.0242,81.107,80.9691,81.0978,220606.0
2023-02-07 15:45:00,88.22,88.36,88.18,88.33,780430.0,81.0978,81.2265,81.061,81.1989,780430.0
2023-02-07 15:50:00,88.34,88.48,88.29,88.46,694616.0,81.2081,81.3368,81.1621,81.3184,694616.0
2023-02-07 15:55:00,88.45,88.48,88.25,88.29,937233.0,81.3092,81.3368,81.1254,81.1621,937233.0
2023-02-08 09:30:00,88.3,88.37,87.9,88.02,625708.0,81.1713,81.2357,80.8036,80.9139,625708.0
2023-02-08 09:35:00,88.0,88.73,87.96,88.73,301790.0,80.8955,81.5666,80.8588,81.5666,301790.0
2023-02-08 09:40:00,88.73,88.73,88.43,88.47,439029.0,81.5666,81.5666,81.2908,81.3276,439029.0
2023-02-08 09:45:00,88.48,88.52,88.24,88.29,270458.0,81.3368,81.3736,81.1162,81.1621,270458.0
2023-02-08 09:50:00,88.3,88.4,88.06,88.08,205411.0,81.1713,81.2633,80.9507,80.9691,205411.0
2023-02-08 09:55:00,88.07,88.41,88.05,88.36,153078.0,80.9599,81.2724,80.9415,81.2265,153078.0
2023-02-08 10:00:00,88.36,88.54,88.28,88.39,161753.0,81.2265,81.3919,81.1529,81.2541,161753.0
2023-02-08 10:05:00,88.39,88.4,88.13,88.31,161729.0,81.2541,81.2633,81.015,81.1805,161729.0
2023-02-08 10:10:00,88.3,88.34,88.11,88.17,157212.0,81.1713,81.2081,80.9967,81.0518,157212.0
2023-02-08 10:15:00,88.17,88.19,87.97,88.07,214803.0,81.0518,81.0702,80.868,80.9599,214803.0
2023-02-08 10:20:00,88.05,88.1,87.94,88.01,111673.0,80.9415,80.9875,80.8404,80.9047,111673.0
2023-02-08 10:25:00,88.0,88.1,87.93,88.06,81762.0,80.8955,80.9875,80.8312,80.9507,81762.0
2023-02-08 10:30:00,88.05,88.05,87.67,87.86,527184.0,80.9415,80.9415,80.5922,80.7668,527184.0
2023-02-08 10:35:00,87.86,87.97,87.6,87.95,335899.0,80.7668,80.868,80.5278,80.8496,335899.0
2023-02-08 10:40:00,87.94,87.95,87.4,87.42,280764.0,80.8404,80.8496,80.344,80.3624,280764.0
2023-02-08 10:45:00,87.42,87.56,87.32,87.45,373188.0,80.3624,80.4911,80.2704,80.3899,373188.0
2023-02-08 10:50:00,87.45,87.57,87.38,87.54,130696.0,80.3899,80.5003,80.3256,80.4727,130696.0
2023-02-08 10:55:00,87.54,87.75,87.53,87.71,81398.0,80.4727,80.6657,80.4635,80.629,81398.0
2023-02-08 11:00:00,87.71,87.83,87.58,87.82,181142.0,80.629,80.7393,80.5095,80.7301,181142.0
2023-02-08 11:05:00,87.83,87.86,87.62,87.79,119196.0,80.7393,80.7668,80.5462,80.7025,119196.0
2023-02-08 11:10:00,87.78,87.81,87.61,87.63,117478.0,80.6933,80.7209,80.537,80.5554,117478.0
2023-02-08 11:15:00,87.63,87.78,87.59,87.77,67152.0,80.5554,80.6933,80.5186,80.6841,67152.0
2023-02-08 11:20:00,87.77,87.8,87.46,87.5,108110.0,80.6841,80.7117,80.3991,80.4359,108110.0
2023-02-08 11:25:00,87.51,87.53,87.35,87.37,156324.0,80.4451,80.4635,80.298,80.3164,156324.0
2023-02-08 11:30:00,87.36,87.38,87.27,87.29,203303.0,80.3072,80.3256,80.2245,80.2429,203303.0
2023-02-08 11:35:00,87.29,87.44,87.2,87.25,153139.0,80.2429,80.3808,80.1601,80.2061,153139.0
2023-02-08 11:40:00,87.25,87.25,87.05,87.17,204660.0,80.2061,80.2061,80.0222,80.1326,204660.0
2023-02-08 11:45:00,87.16,87.31,87.14,87.29,186441.0,80.1234,80.2612,80.105,80.2429,186441.0
2023-02-08 11:50:00,87.3,87.39,87.17,87.27,165452.0,80.2521,80.3348,80.1326,80.2245,165452.0
2023-02-08 11:55:00,87.26,87.4,87.18,87.37,57153.0,80.2153,80.344,80.1417,80.3164,57153.0
2023-02-08 12:00:00,87.36,87.4,87.19,87.2,90967.0,80.3072,80.344,80.1509,80.1601,90967.0
2023-02-08 12:05:00,87.2,87.35,87.15,87.3,85971.0,80.1601,80.298,80.1142,80.2521,85971.0
2023-02-08 12:10:00,87.31,87.49,87.31,87.36,78150.0,80.2612,80.4267,80.2612,80.3072,78150.0
2023-02-08 12:15:00,87.36,87.55,87.35,87.5,89529.0,80.3072,80.4819,80.298,80.4359,89529.0
2023-02-08 12:20:00,87.49,87.61,87.47,87.55,50300.0,80.4267,80.537,80.4083,80.4819,50300.0
2023-02-08 12:25:00,87.55,87.63,87.51,87.62,100919.0,80.4819,80.5554,80.4451,80.5462,100919.0
2023-02-08 12:30:00,87.62,87.64,87.47,87.52,129840.0,80.5462,80.5646,80.4083,80.4543,129840.0
2023-02-08 12:35:00,87.51,87.57,87.38,87.39,118392.0,80.4451,80.5003,80.3256,80.3348,118392.0
2023-02-08 12:40:00,87.39,87.41,87.26,87.4,102056.0,80.3348,80.3532,80.2153,80.344,102056.0
2023-02-08 12:45:00,87.4,87.5,87.37,87.48,80359.0,80.344,80.4359,80.3164,80.4175,80359.0
2023-02-08 12:50:00,87.48,87.63,87.47,87.57,105761.0,80.4175,80.5554,80.4083,80.5003,105761.0
2023-02-08 12:55:00,87.56,87.7,87.56,87.7,73146.0,80.4911,80.6198,80.4911,80.6198,73146.0
2023-02-08 13:00:00,87.7,87.78,87.68,87.72,81787.0,80.6198,80.6933,80.6014,80.6381,81787.0
2023-02-08 13:05:00,87.73,87.83,87.66,87.77,156355.0,80.6473,80.7393,80.583,80.6841,156355.0
2023-02-08 13:10:00,87.78,87.81,87.73,87.77,53545.0,80.6933,80.7209,80.6473,80.6841,53545.0
2023-02-08 13:15:00,87.77,87.9,87.76,87.8,75625.0,80.6841,80.8036,80.6749,80.7117,75625.0
2023-02-08 13:20:00,87.8,87.91,87.79,87.9,39787.0,80.7117,80.8128,80.7025,80.8036,39787.0
2023-02-08 13:25:00,87.9,87.94,87.82,87.84,90910.0,80.8036,80.8404,80.7301,80.7485,90910.0
2023-02-08 13:30:00,87.84,87.86,87.68,87.81,76983.0,80.7485,80.7668,80.6014,80.7209,76983.0
2023-02-08 13:35:00,87.81,87.9,87.74,87.78,132287.0,80.7209,80.8036,80.6565,80.6933,132287.0
2023-02-08 13:40:00,87.79,87.82,87.72,87.77,55802.0,80.7025,80.7301,80.6381,80.6841,55802.0
2023-02-08 13:45:00,87.77,87.83,87.57,87.59,69014.0,80.6841,80.7393,80.5003,80.5186,69014.0
2023-02-08 13:50:00,87.6,87.7,87.58,87.6,44947.0,80.5278,80.6198,80.5095,80.5278,44947.0
2023-02-08 13:55:00,87.6,87.61,87.47,87.56,149599.0,80.5278,80.537,80.4083,80.4911,149599.0
2023-02-08 14:00:00,87.56,87.6,87.49,87.58,106937.0,80.4911,80.5278,80.4267,80.5095,106937.0
2023-02-08 14:05:00,87.59,87.6,87.48,87.49,97024.0,80.5186,80.5278,80.4175,80.4267,97024.0
2023-02-08 14:10:00,87.48,87.71,87.45,87.7,59019.0,80.4175,80.629,80.3899,80.6198,59019.0
2023-02-08 14:15:00,87.69,87.84,87.69,87.76,73744.0,80.6106,80.7485,80.6106,80.6749,73744.0
2023-02-08 14:20:00,87.77,87.78,87.67,87.72,53297.0,80.6841,80.6933,80.5922,80.6381,53297.0
2023-02-08 14:25:00,87.71,87.85,87.69,87.82,162296.0,80.629,80.7577,80.6106,80.7301,162296.0
2023-02-08 14:30:00,87.82,87.9,87.8,87.84,171294.0,80.7301,80.8036,80.7117,80.7485,171294.0
2023-02-08 14:35:00,87.84,87.87,87.8,87.82,68294.0,80.7485,80.776,80.7117,80.7301,68294.0
2023-02-08 14:40:00,87.83,87.83,87.67,87.76,91070.0,80.7393,80.7393,80.5922,80.6749,91070.0
2023-02-08 14:45:00,87.75,87.76,87.63,87.68,97046.0,80.6657,80.6749,80.5554,80.6014,97046.0
2023-02-08 14:50:00,87.67,87.77,87.67,87.72,149441.0,80.5922,80.6841,80.5922,80.6381,149441.0
2023-02-08 14:55:00,87.72,87.8,87.68,87.77,51752.0,80.6381,80.7117,80.6014,80.6841,51752.0
2023-02-08 15:00:00,87.77,87.8,87.59,87.59,75048.0,80.6841,80.7117,80.5186,80.5186,75048.0
2023-02-08 15:05:00,87.6,87.63,87.51,87.6,78975.0,80.5278,80.5554,80.4451,80.5278,78975.0
2023-02-08 15:10:00,87.61,87.62,87.41,87.5,138864.0,80.537,80.5462,80.3532,80.4359,138864.0
2023-02-08 15:15:00,87.51,87.57,87.47,87.49,105697.0,80.4451,80.5003,80.4083,80.4267,105697.0
2023-02-08 15:20:00,87.5,87.65,87.49,87.65,107043.0,80.4359,80.5738,80.4267,80.5738,107043.0
2023-02-08 15:25:00,87.65,87.7,87.63,87.66,78355.0,80.5738,80.6198,80.5554,80.583,78355.0
2023-02-08 15:30:00,87.66,87.77,87.66,87.68,183998.0,80.583,80.6841,80.583,80.6014,183998.0
2023-02-08 15:35:00,87.69,87.92,87.69,87.91,132749.0,80.6106,80.822,80.6106,80.8128,132749.0
2023-02-08 15:40:00,87.91,87.92,87.81,87.87,129646.0,80.8128,80.822,80.7209,80.776,129646.0
2023-02-08 15:45:00,87.88,87.88,87.62,87.64,211608.0,80.7852,80.7852,80.5462,80.5646,211608.0
2023-02-08 15:50:00,87.63,87.76,87.59,87.67,284921.0,80.5554,80.6749,80.5186,80.5922,284921.0
2023-02-08 15:55:00,87.68,87.71,87.54,87.55,536199.0,80.6014,80.629,80.4727,80.4819,536199.0
2023-02-09 09:30:00,87.57,87.79,87.34,87.43,837417.0,80.5003,80.7025,80.2888,80.3716,837417.0
2023-02-09 09:35:00,87.42,87.58,87.34,87.52,314858.0,80.3624,80.5095,80.2888,80.4543,314858.0
2023-02-09 09:40:00,87.53,87.83,87.52,87.75,294974.0,80.4635,80.7393,80.4543,80.6657,294974.0
2023-02-09 09:45:00,87.76,87.77,87.57,87.75,193285.0,80.6749,80.6841,80.5003,80.6657,193285.0
2023-02-09 09:50:00,87.76,87.81,87.35,87.37,385684.0,80.6749,80.7209,80.298,80.3164,385684.0
2023-02-09 09:55:00,87.37,87.47,87.01,87.13,293646.0,80.3164,80.4083,79.9855,80.0958,293646.0
2023-02-09 10:00:00,87.14,87.45,87.13,87.36,141891.0,80.105,80.3899,80.0958,80.3072,141891.0
2023-02-09 10:05:00,87.36,87.61,87.32,87.48,132323.0,80.3072,80.537,80.2704,80.4175,132323.0
2023-02-09 10:10:00,87.46,87.49,87.32,87.41,110396.0,80.3991,80.4267,80.2704,80.3532,110396.0
2023-02-09 10:15:00,87.42,87.54,87.35,87.42,107755.0,80.3624,80.4727,80.298,80.3624,107755.0
2023-02-09 10:20:00,87.41,87.66,87.41,87.66,187485.0,80.3532,80.583,80.3532,80.583,187485.0
2023-02-09 10:25:00,87.65,87.65,87.43,87.56,175273.0,80.5738,80.5738,80.3716,80.4911,175273.0
2023-02-09 10:30:00,87.56,87.78,87.53,87.71,163116.0,80.4911,80.6933,80.4635,80.629,163116.0
2023-02-09 10:35:00,87.71,87.72,87.56,87.59,116770.0,80.629,80.6381,80.4911,80.5186,116770.0
2023-02-09 10:40:00,87.59,87.59,87.37,87.4,187364.0,80.5186,80.5186,80.3164,80.344,187364.0
2023-02-09 10:45:00,87.39,87.39,87.27,87.32,551998.0,80.3348,80.3348,80.2245,80.2704,551998.0
2023-02-09 10:50:00,87.32,87.43,87.3,87.33,140323.0,80.2704,80.3716,80.2521,80.2796,140323.0
2023-02-09 10:55:00,87.34,87.54,87.29,87.36,108340.0,80.2888,80.4727,80.2429,80.3072,108340.0
2023-02-09 11:00:00,87.34,87.66,87.22,87.24,362438.0,80.2888,80.583,80.1785,80.1969,362438.0
2023-02-09 11:05:00,87.24,87.34,87.09,87.31,188408.0,80.1969,80.2888,80.059,80.2612,188408.0
2023-02-09 11:10:00,87.31,87.41,87.22,87.41,111265.0,80.2612,80.3532,80.1785,80.3532,111265.0
2023-02-09 11:15:00,87.41,87.45,87.34,87.43,109227.0,80.3532,80.3899,80.2888,80.3716,109227.0
2023-02-09 11:20:00,87.43,87.57,87.4,87.56,161979.0,80.3716,80.5003,80.344,80.4911,161979.0
2023-02-09 11:25:00,87.56,87.77,87.52,87.69,128372.0,80.4911,80.6841,80.4543,80.6106,128372.0
2023-02-09 11:30:00,87.69,87.73,87.49,87.6,314959.0,80.6106,80.6473,80.4267,80.5278,314959.0
2023-02-09 11:35:00,87.6,87.7,87.57,87.67,271774.0,80.5278,80.6198,80.5003,80.5922,271774.0
2023-02-09 11:40:00,87.66,87.77,87.64,87.7,101597.0,80.583,80.6841,80.5646,80.6198,101597.0
2023-02-09 11:45:00,87.68,87.77,87.67,87.73,89738.0,80.6014,80.6841,80.5922,80.6473,89738.0
2023-02-09 11:50:00,87.72,87.73,87.59,87.59,120529.0,80.6381,80.6473,80.5186,80.5186,120529.0
2023-02-09 11:55:00,87.59,87.6,87.5,87.51,81129.0,80.5186,80.5278,80.4359,80.4451,81129.0
2023-02-09 12:00:00,87.51,87.61,87.45,87.51,61012.0,80.4451,80.537,80.3899,80.4451,61012.0
2023-02-09 12:05:00,87.51,87.73,87.49,87.72,164201.0,80.4451,80.6473,80.4267,80.6381,164201.0
2023-02-09 12:10:00,87.71,87.81,87.7,87.77,85084.0,80.629,80.7209,80.6198,80.6841,85084.0
2023-02-09 12:15:00,87.78,87.78,87.63,87.73,55915.0,80.6933,80.6933,80.5554,80.6473,55915.0
2023-02-09 12:20:00,87.73,87.8,87.69,87.79,63979.0,80.6473,80.7117,80.6106,80.7025,63979.0
2023-02-09 12:25:00,87.8,87.85,87.67,87.67,89365.0,80.7117,80.7577,80.5922,80.5922,89365.0
2023-02-09 12:30:00,87.67,87.7,87.44,87.45,81072.0,80.5922,80.6198,80.3808,80.3899,81072.0
2023-02-09 12:35:00,87.44,87.52,87.4,87.43,68852.0,80.3808,80.4543,80.344,80.3716,68852.0
2023-02-09 12:40:00,87.43,87.5,87.32,87.32,175183.0,80.3716,80.4359,80.2704,80.2704,175183.0
2023-02-09 12:45:00,87.32,87.32,87.14,87.17,174325.0,80.2704,80.2704,80.105,80.1326,174325.0
2023-02-09 12:50:00,87.16,87.3,87.15,87.25,85810.0,80.1234,80.2521,80.1142,80.2061,85810.0
2023-02-09 12:55:00,87.24,87.28,87.15,87.19,164593.0,80.1969,80.2337,80.1142,80.1509,164593.0
2023-02-09 13:00:00,87.18,87.26,87.15,87.21,98734.0,80.1417,80.2153,80.1142,80.1693,98734.0
2023-02-09 13:05:00,87.22,87.26,87.17,87.23,227022.0,80.1785,80.2153,80.1326,80.1877,227022.0
2023-02-09 13:10:00,87.23,87.28,87.12,87.14,86984.0,80.1877,80.2337,80.0866,80.105,86984.0
2023-02-09 13:15:00,87.14,87.25,87.11,87.24,43687.0,80.105,80.2061,80.0774,80.1969,43687.0
2023-02-09 13:20:00,87.24,87.29,87.14,87.16,58230.0,80.1969,80.2429,80.105,80.1234,58230.0
2023-02-09 13:25:00,87.16,87.27,87.15,87.19,58628.0,80.1234,80.2245,80.1142,80.1509,58628.0
2023-02-09 13:30:00,87.19,87.36,87.16,87.31,70862.0,80.1509,80.3072,80.1234,80.2612,70862.0
2023-02-09 13:35:00,87.31,87.31,87.23,87.25,54444.0,80.2612,80.2612,80.1877,80.2061,54444.0
2023-02-09 13:40:00,87.25,87.33,87.17,87.31,50806.0,80.2061,80.2796,80.1326,80.2612,50806.0
2023-02-09 13:45:00,87.3,87.35,87.22,87.33,62410.0,80.2521,80.298,80.1785,80.2796,62410.0
2023-02-09 13:50:00,87.34,87.45,87.31,87.44,73500.0,80.2888,80.3899,80.2612,80.3808,73500.0
2023-02-09 13:55:00,87.44,87.48,87.39,87.42,84592.0,80.3808,80.4175,80.3348,80.3624,84592.0
2023-02-09 14:00:00,87.41,87.47,87.38,87.41,60097.0,80.3532,80.4083,80.3256,80.3532,60097.0
2023-02-09 14:05:00,87.4,87.48,87.34,87.43,61966.0,80.344,80.4175,80.2888,80.3716,61966.0
2023-02-09 14:10:00,87.43,87.43,87.22,87.24,71222.0,80.3716,80.3716,80.1785,80.1969,71222.0
2023-02-09 14:15:00,87.25,87.25,87.05,87.06,174549.0,80.2061,80.2061,80.0222,80.0314,174549.0
2023-02-09 14:20:00,87.06,87.12,86.98,87.03,143562.0,80.0314,80.0866,79.9579,80.0039,143562.0
2023-02-09 14:25:00,87.02,87.14,87.02,87.1,124689.0,79.9947,80.105,79.9947,80.0682,124689.0
2023-02-09 14:30:00,87.1,87.17,87.01,87.05,114745.0,80.0682,80.1326,79.9855,80.0222,114745.0
2023-02-09 14:35:00,87.04,87.08,86.97,86.99,130042.0,80.013,80.0498,79.9487,79.9671,130042.0
2023-02-09 14:40:00,86.99,87.14,86.98,87.09,83547.0,79.9671,80.105,79.9579,80.059,83547.0
2023-02-09 14:45:00,87.09,87.11,86.97,87.03,90766.0,80.059,80.0774,79.9487,80.0039,90766.0
2023-02-09 14:50:00,87.02,87.1,86.99,87.09,96897.0,79.9947,80.0682,79.9671,80.059,96897.0
2023-02-09 14:55:00,87.09,87.14,87.06,87.11,103414.0,80.059,80.105,80.0314,80.0774,103414.0
2023-02-09 15:00:00,87.11,87.15,87.01,87.04,130648.0,80.0774,80.1142,79.9855,80.013,130648.0
2023-02-09 15:05:00,87.04,87.11,86.98,87.09,135502.0,80.013,80.0774,79.9579,80.059,135502.0
2023-02-09 15:10:00,87.11,87.11,86.94,86.98,113430.0,80.0774,80.0774,79.9211,79.9579,113430.0
2023-02-09 15:15:00,86.99,87.02,86.87,86.97,114369.0,79.9671,79.9947,79.8568,79.9487,114369.0
2023-02-09 15:20:00,86.97,87.03,86.94,87.0,106853.0,79.9487,80.0039,79.9211,79.9763,106853.0
2023-02-09 15:25:00,87.0,87.01,86.91,86.95,116607.0,79.9763,79.9855,79.8935,79.9303,116607.0
2023-02-09 15:30:00,86.95,86.97,86.75,86.77,312525.0,79.9303,79.9487,79.7465,79.7648,312525.0
2023-02-09 15:35:00,86.78,86.88,86.74,86.81,274813.0,79.774,79.866,79.7373,79.8016,274813.0
2023-02-09 15:40:00,86.81,86.88,86.76,86.86,214950.0,79.8016,79.866,79.7557,79.8476,214950.0
2023-02-09 15:45:00,86.87,87.0,86.82,86.89,217243.0,79.8568,79.9763,79.8108,79.8752,217243.0
2023-02-09 15:50:00,86.88,87.06,86.88,87.0,347667.0,79.866,80.0314,79.866,79.9763,347667.0
2023-02-09 15:55:00,87.01,87.01,86.79,86.86,532673.0,79.9855,79.9855,79.7832,79.8476,532673.0
2023-02-10 09:30:00,88.19,88.58,88.17,88.5,917233.0,81.0702,81.4287,81.0518,81.3552,917233.0
2023-02-10 09:35:00,88.5,88.91,88.38,88.84,695202.0,81.3552,81.7321,81.2449,81.6677,695202.0
2023-02-10 09:40:00,88.86,89.06,88.72,89.04,513083.0,81.6861,81.87,81.5574,81.8516,513083.0
2023-02-10 09:45:00,89.04,89.15,88.79,88.86,586628.0,81.8516,81.9527,81.6218,81.6861,586628.0
2023-02-10 09:50:00,88.85,88.98,88.82,88.88,341755.0,81.6769,81.7964,81.6493,81.7045,341755.0
2023-02-10 09:55:00,88.86,89.01,88.74,89.01,168623.0,81.6861,81.824,81.5758,81.824,168623.0
2023-02-10 10:00:00,89.0,89.0,88.44,88.56,261003.0,81.8148,81.8148,81.3,81.4103,261003.0
2023-02-10 10:05:00,88.57,88.87,88.56,88.69,224958.0,81.4195,81.6953,81.4103,81.5298,224958.0
2023-02-10 10:10:00,88.69,88.73,88.47,88.52,232568.0,81.5298,81.5666,81.3276,81.3736,232568.0
2023-02-10 10:15:00,88.52,88.78,88.41,88.73,285834.0,81.3736,81.6126,81.2724,81.5666,285834.0
2023-02-10 10:20:00,88.73,88.88,88.65,88.86,155442.0,81.5666,81.7045,81.4931,81.6861,155442.0
2023-02-10 10:25:00,88.86,89.07,88.85,89.07,276035.0,81.6861,81.8792,81.6769,81.8792,276035.0
2023-02-10 10:30:00,89.06,89.14,88.9,88.97,356694.0,81.87,81.9435,81.7229,81.7872,356694.0
2023-02-10 10:35:00,88.96,89.0,88.82,88.97,172789.0,81.778,81.8148,81.6493,81.7872,172789.0
2023-02-10 10:40:00,88.97,89.05,88.92,89.01,111622.0,81.7872,81.8608,81.7413,81.824,111622.0
2023-02-10 10:45:00,89.0,89.02,88.91,89.01,144933.0,81.8148,81.8332,81.7321,81.824,144933.0
2023-02-10 10:50:00,89.0,89.1,88.79,89.09,351626.0,81.8148,81.9067,81.6218,81.8975,351626.0
2023-02-10 10:55:00,89.1,89.19,89.0,89.17,346270.0,81.9067,81.9895,81.8148,81.9711,346270.0
2023-02-10 11:00:00,89.17,89.31,89.16,89.26,164329.0,81.9711,82.0998,81.9619,82.0538,164329.0
2023-02-10 11:05:00,89.26,89.44,89.25,89.43,190249.0,82.0538,82.2193,82.0446,82.2101,190249.0
2023-02-10 11:10:00,89.43,89.52,89.41,89.5,200325.0,82.2101,82.2928,82.1917,82.2744,200325.0
2023-02-10 11:15:00,89.5,89.56,89.45,89.51,119262.0,82.2744,82.3296,82.2285,82.2836,119262.0
2023-02-10 11:20:00,89.51,89.51,89.33,89.34,167168.0,82.2836,82.2836,82.1182,82.1274,167168.0
2023-02-10 11:25:00,89.34,89.34,89.22,89.3,250458.0,82.1274,82.1274,82.0171,82.0906,250458.0
2023-02-10 11:30:00,89.3,89.38,89.22,89.38,134607.0,82.0906,82.1641,82.0171,82.1641,134607.0
2023-02-10 11:35:00,89.39,89.45,89.33,89.38,217116.0,82.1733,82.2285,82.1182,82.1641,217116.0
2023-02-10 11:40:00,89.37,89.48,89.34,89.45,198401.0,82.1549,82.2561,82.1274,82.2285,198401.0
2023-02-10 11:45:00,89.45,89.45,89.34,89.41,113785.0,82.2285,82.2285,82.1274,82.1917,113785.0
2023-02-10 11:50:00,89.41,89.52,89.36,89.52,101166.0,82.1917,82.2928,82.1457,82.2928,101166.0
2023-02-10 11:55:00,89.52,89.62,89.48,89.6,140915.0,82.2928,82.3848,82.2561,82.3664,140915.0
2023-02-10 12:00:00,89.6,89.62,89.47,89.48,146837.0,82.3664,82.3848,82.2469,82.2561,146837.0
2023-02-10 12:05:00,89.48,89.67,89.48,89.66,151083.0,82.2561,82.4307,82.2561,82.4215,151083.0
2023-02-10 12:10:00,89.65,89.66,89.48,89.52,129280.0,82.4123,82.4215,82.2561,82.2928,129280.0
2023-02-10 12:15:00,89.5,89.6,89.45,89.6,124418.0,82.2744,82.3664,82.2285,82.3664,124418.0
2023-02-10 12:20:00,89.59,89.63,89.48,89.53,120265.0,82.3572,82.394,82.2561,82.302,120265.0
2023-02-10 12:25:00,89.53,89.57,89.42,89.55,90487.0,82.302,82.3388,82.2009,82.3204,90487.0
2023-02-10 12:30:00,89.55,89.7,89.5,89.58,108679.0,82.3204,82.4583,82.2744,82.348,108679.0
2023-02-10 12:35:00,89.59,89.65,89.55,89.55,101970.0,82.3572,82.4123,82.3204,82.3204,101970.0
2023-02-10 12:40:00,89.55,89.59,89.48,89.5,117686.0,82.3204,82.3572,82.2561,82.2744,117686.0
2023-02-10 12:45:00,89.51,89.56,89.41,89.44,99903.0,82.2836,82.3296,82.1917,82.2193,99903.0
2023-02-10 12:50:00,89.44,89.57,89.43,89.52,181137.0,82.2193,82.3388,82.2101,82.2928,181137.0
2023-02-10 12:55:00,89.52,89.7,89.5,89.68,148255.0,82.2928,82.4583,82.2744,82.4399,148255.0
2023-02-10 13:00:00,89.68,89.74,89.63,89.67,141729.0,82.4399,82.4951,82.394,82.4307,141729.0
2023-02-10 13:05:00,89.67,89.8,89.66,89.78,133872.0,82.4307,82.5502,82.4215,82.5318,133872.0
2023-02-10 13:10:00,89.78,89.81,89.72,89.78,94318.0,82.5318,82.5594,82.4767,82.5318,94318.0
2023-02-10 13:15:00,89.79,89.83,89.75,89.78,94333.0,82.541,82.5778,82.5043,82.5318,94333.0
2023-02-10 13:20:00,89.79,89.85,89.74,89.75,111206.0,82.541,82.5962,82.4951,82.5043,111206.0
2023-02-10 13:25:00,89.75,89.87,89.74,89.84,57684.0,82.5043,82.6146,82.4951,82.587,57684.0
2023-02-10 13:30:00,89.85,89.87,89.81,89.81,91070.0,82.5962,82.6146,82.5594,82.5594,91070.0
2023-02-10 13:35:00,89.81,89.88,89.8,89.85,58681.0,82.5594,82.6238,82.5502,82.5962,58681.0
2023-02-10 13:40:00,89.85,89.86,89.69,89.72,152622.0,82.5962,82.6054,82.4491,82.4767,152622.0
2023-02-10 13:45:00,89.71,89.81,89.69,89.8,71419.0,82.4675,82.5594,82.4491,82.5502,71419.0
2023-02-10 13:50:00,89.81,89.86,89.78,89.84,109383.0,82.5594,82.6054,82.5318,82.587,109383.0
2023-02-10 13:55:00,89.84,89.86,89.76,89.78,77371.0,82.587,82.6054,82.5135,82.5318,77371.0
2023-02-10 14:00:00,89.78,89.89,89.74,89.89,104127.0,82.5318,82.633,82.4951,82.633,104127.0
2023-02-10 14:05:00,89.9,89.95,89.89,89.93,120786.0,82.6422,82.6881,82.633,82.6697,120786.0
2023-02-10 14:10:00,89.92,90.02,89.87,89.89,305390.0,82.6605,82.7525,82.6146,82.633,305390.0
2023-02-10 14:15:00,89.89,89.93,89.84,89.88,101741.0,82.633,82.6697,82.587,82.6238,101741.0
2023-02-10 14:20:00,89.88,89.89,89.81,89.84,85628.0,82.6238,82.633,82.5594,82.587,85628.0
2023-02-10 14:25:00,89.84,89.88,89.75,89.81,137241.0,82.587,82.6238,82.5043,82.5594,137241.0
2023-02-10 14:30:00,89.8,89.9,89.75,89.9,199180.0,82.5502,82.6422,82.5043,82.6422,199180.0
2023-02-10 14:35:00,89.9,89.92,89.8,89.87,64085.0,82.6422,82.6605,82.5502,82.6146,64085.0
2023-02-10 14:40:00,89.88,89.99,89.84,89.97,324380.0,82.6238,82.7249,82.587,82.7065,324380.0
2023-02-10 14:45:00,89.97,89.98,89.86,89.94,107201.0,82.7065,82.7157,82.6054,82.6789,107201.0
2023-02-10 14:50:00,89.94,90.1,89.93,90.1,98070.0,82.6789,82.826,82.6697,82.826,98070.0
2023-02-10 14:55:00,90.09,90.12,90.06,90.09,110407.0,82.8168,82.8444,82.7892,82.8168,110407.0
2023-02-10 15:00:00,90.1,90.16,90.0,90.04,130509.0,82.826,82.8812,82.7341,82.7709,130509.0
2023-02-10 15:05:00,90.04,90.12,90.01,90.11,107920.0,82.7709,82.8444,82.7433,82.8352,107920.0
2023-02-10 15:10:00,90.12,90.24,90.11,90.13,213237.0,82.8444,82.9547,82.8352,82.8536,213237.0
2023-02-10 15:15:00,90.13,90.13,89.95,89.98,246220.0,82.8536,82.8536,82.6881,82.7157,246220.0
2023-02-10 15:20:00,89.97,90.06,89.9,90.02,278754.0,82.7065,82.7892,82.6422,82.7525,278754.0
2023-02-10 15:25:00,90.01,90.04,89.96,90.03,152712.0,82.7433,82.7709,82.6973,82.7617,152712.0
2023-02-10 15:30:00,90.04,90.16,90.03,90.12,411495.0,82.7709,82.8812,82.7617,82.8444,411495.0
2023-02-10 15:35:00,90.13,90.32,90.11,90.31,493821.0,82.8536,83.0282,82.8352,83.0191,493821.0
2023-02-10 15:40:00,90.3,90.33,90.16,90.23,480326.0,83.0099,83.0374,82.8812,82.9455,480326.0
2023-02-10 15:45:00,90.22,90.27,90.17,90.25,286230.0,82.9363,82.9823,82.8904,82.9639,286230.0
2023-02-10 15:50:00,90.25,90.39,90.23,90.26,564705.0,82.9639,83.0926,82.9455,82.9731,564705.0
2023-02-10 15:55:00,90.27,90.28,90.15,90.22,916422.0,82.9823,82.9915,82.872,82.9363,916422.0
2023-02-13 09:30:00,89.75,89.8,89.31,89.42,492827.0,82.5043,82.5502,82.0998,82.2009,492827.0
2023-02-13 09:35:00,89.41,89.52,89.25,89.46,276874.0,82.1917,82.2928,82.0446,82.2377,276874.0
2023-02-13 09:40:00,89.46,89.51,88.93,89.06,286927.0,82.2377,82.2836,81.7505,81.87,286927.0
2023-02-13 09:45:00,89.07,89.14,88.82,88.97,251548.0,81.8792,81.9435,81.6493,81.7872,251548.0
2023-02-13 09:50:00,88.97,89.17,88.97,89.15,145099.0,81.7872,81.9711,81.7872,81.9527,145099.0
2023-02-13 09:55:00,89.17,89.44,89.12,89.43,110256.0,81.9711,82.2193,81.9251,82.2101,110256.0
2023-02-13 10:00:00,89.43,89.63,89.41,89.55,169406.0,82.2101,82.394,82.1917,82.3204,169406.0
2023-02-13 10:05:00,89.54,89.66,89.5,89.61,103088.0,82.3112,82.4215,82.2744,82.3756,103088.0
2023-02-13 10:10:00,89.61,89.61,89.41,89.52,113671.0,82.3756,82.3756,82.1917,82.2928,113671.0
2023-02-13 10:15:00,89.52,89.52,89.26,89.28,81087.0,82.2928,82.2928,82.0538,82.0722,81087.0
2023-02-13 10:20:00,89.28,89.29,89.17,89.22,107254.0,82.0722,82.0814,81.9711,82.0171,107254.0
2023-02-13 10:25:00,89.22,89.46,89.2,89.45,110634.0,82.0171,82.2377,81.9987,82.2285,110634.0
2023-02-13 10:30:00,89.45,89.57,89.37,89.54,48784.0,82.2285,82.3388,82.1549,82.3112,48784.0
2023-02-13 10:35:00,89.53,89.68,89.49,89.62,77648.0,82.302,82.4399,82.2653,82.3848,77648.0
2023-02-13 10:40:00,89.62,89.77,89.61,89.72,123029.0,82.3848,82.5226,82.3756,82.4767,123029.0
2023-02-13 10:45:00,89.72,89.81,89.67,89.69,143001.0,82.4767,82.5594,82.4307,82.4491,143001.0
2023-02-13 10:50:00,89.71,89.76,89.53,89.58,92185.0,82.4675,82.5135,82.302,82.348,92185.0
2023-02-13 10:55:00,89.58,89.6,89.49,89.5,143571.0,82.348,82.3664,82.2653,82.2744,143571.0
2023-02-13 11:00:00,89.5,89.67,89.49,89.66,93025.0,82.2744,82.4307,82.2653,82.4215,93025.0
2023-02-13 11:05:00,89.67,89.69,89.58,89.59,38454.0,82.4307,82.4491,82.348,82.3572,38454.0
2023-02-13 11:10:00,89.59,89.68,89.57,89.63,64596.0,82.3572,82.4399,82.3388,82.394,64596.0
2023-02-13 11:15:00,89.62,89.66,89.45,89.48,84786.0,82.3848,82.4215,82.2285,82.2561,84786.0
2023-02-13 11:20:00,89.48,89.49,89.32,89.4,150493.0,82.2561,82.2653,82.109,82.1825,150493.0
2023-02-13 11:25:00,89.39,89.45,89.34,89.42,130080.0,82.1733,82.2285,82.1274,82.2009,130080.0
2023-02-13 11:30:00,89.42,89.43,89.32,89.36,76615.0,82.2009,82.2101,82.109,82.1457,76615.0
2023-02-13 11:35:00,89.36,89.46,89.35,89.36,84570.0,82.1457,82.2377,82.1366,82.1457,84570.0
2023-02-13 11:40:00,89.37,89.56,89.37,89.55,62738.0,82.1549,82.3296,82.1549,82.3204,62738.0
2023-02-13 11:45:00,89.56,89.63,89.5,89.59,111973.0,82.3296,82.394,82.2744,82.3572,111973.0
2023-02-13 11:50:00,89.59,89.64,89.54,89.6,106844.0,82.3572,82.4031,82.3112,82.3664,106844.0
2023-02-13 11:55:00,89.6,89.69,89.57,89.66,82773.0,82.3664,82.4491,82.3388,82.4215,82773.0
2023-02-13 12:00:00,89.65,89.78,89.64,89.74,79635.0,82.4123,82.5318,82.4031,82.4951,79635.0
2023-02-13 12:05:00,89.74,89.74,89.62,89.69,102232.0,82.4951,82.4951,82.3848,82.4491,102232.0
2023-02-13 12:10:00,89.7,89.76,89.68,89.74,77973.0,82.4583,82.5135,82.4399,82.4951,77973.0
2023-02-13 12:15:00,89.73,89.86,89.72,89.86,160147.0,82.4859,82.6054,82.4767,82.6054,160147.0
2023-02-13 12:20:00,89.86,89.88,89.79,89.8,72140.0,82.6054,82.6238,82.541,82.5502,72140.0
2023-02-13 12:25:00,89.8,89.95,89.77,89.95,122716.0,82.5502,82.6881,82.5226,82.6881,122716.0
2023-02-13 12:30:00,89.94,90.12,89.89,90.12,155642.0,82.6789,82.8444,82.633,82.8444,155642.0
2023-02-13 12:35:00,90.13,90.27,90.1,90.26,163194.0,82.8536,82.9823,82.826,82.9731,163194.0
2023-02-13 12:40:00,90.26,90.26,90.13,90.13,135910.0,82.9731,82.9731,82.8536,82.8536,135910.0
2023-02-13 12:45:00,90.13,90.27,90.12,90.19,127338.0,82.8536,82.9823,82.8444,82.9087,127338.0
2023-02-13 12:50:00,90.19,90.31,90.18,90.29,75803.0,82.9087,83.0191,82.8995,83.0007,75803.0
2023-02-13 12:55:00,90.3,90.32,90.2,90.25,73933.0,83.0099,83.0282,82.9179,82.9639,73933.0
2023-02-13 13:00:00,90.25,90.33,90.17,90.18,81909.0,82.9639,83.0374,82.8904,82.8995,81909.0
2023-02-13 13:05:00,90.18,90.21,90.11,90.15,68552.0,82.8995,82.9271,82.8352,82.872,68552.0
2023-02-13 13:10:00,90.15,90.19,90.11,90.18,67472.0,82.872,82.9087,82.8352,82.8995,67472.0
2023-02-13 13:15:00,90.17,90.24,90.14,90.23,110996.0,82.8904,82.9547,82.8628,82.9455,110996.0
2023-02-13 13:20:00,90.23,90.26,90.16,90.17,48334.0,82.9455,82.9731,82.8812,82.8904,48334.0
2023-02-13 13:25:00,90.17,90.21,90.11,90.17,52138.0,82.8904,82.9271,82.8352,82.8904,52138.0
2023-02-13 13:30:00,90.16,90.25,90.16,90.24,73671.0,82.8812,82.9639,82.8812,82.9547,73671.0
2023-02-13 13:35:00,90.24,90.26,90.13,90.19,62754.0,82.9547,82.9731,82.8536,82.9087,62754.0
2023-02-13 13:40:00,90.2,90.23,90.11,90.19,142296.0,82.9179,82.9455,82.8352,82.9087,142296.0
2023-02-13 13:45:00,90.2,90.28,90.18,90.21,55923.0,82.9179,82.9915,82.8995,82.9271,55923.0
2023-02-13 13:50:00,90.21,90.21,90.08,90.12,67419.0,82.9271,82.9271,82.8076,82.8444,67419.0
2023-02-13 13:55:00,90.12,90.2,90.08,90.16,74466.0,82.8444,82.9179,82.8076,82.8812,74466.0
2023-02-13 14:00:00,90.16,90.22,90.1,90.16,97894.0,82.8812,82.9363,82.826,82.8812,97894.0
2023-02-13 14:05:00,90.16,90.17,90.09,90.14,65753.0,82.8812,82.8904,82.8168,82.8628,65753.0
2023-02-13 14:10:00,90.14,90.26,90.14,90.24,110491.0,82.8628,82.9731,82.8628,82.9547,110491.0
2023-02-13 14:15:00,90.23,90.27,90.21,90.23,69786.0,82.9455,82.9823,82.9271,82.9455,69786.0
2023-02-13 14:20:00,90.23,90.27,90.14,90.14,58278.0,82.9455,82.9823,82.8628,82.8628,58278.0
2023-02-13 14:25:00,90.15,90.2,90.09,90.15,82601.0,82.872,82.9179,82.8168,82.872,82601.0
2023-02-13 14:30:00,90.14,90.17,90.05,90.06,102217.0,82.8628,82.8904,82.78,82.7892,102217.0
2023-02-13 14:35:00,90.06,90.15,90.05,90.06,182553.0,82.7892,82.872,82.78,82.7892,182553.0
2023-02-13 14:40:00,90.06,90.08,89.97,90.08,254838.0,82.7892,82.8076,82.7065,82.8076,254838.0
2023-02-13 14:45:00,90.07,90.13,90.05,90.08,153674.0,82.7984,82.8536,82.78,82.8076,153674.0
2023-02-13 14:50:00,90.08,90.24,90.06,90.2,162829.0,82.8076,82.9547,82.7892,82.9179,162829.0
2023-02-13 14:55:00,90.2,90.23,90.16,90.2,88546.0,82.9179,82.9455,82.8812,82.9179,88546.0
2023-02-13 15:00:00,90.2,90.22,89.94,89.99,239873.0,82.9179,82.9363,82.6789,82.7249,239873.0
2023-02-13 15:05:00,89.99,90.09,89.87,89.91,192577.0,82.7249,82.8168,82.6146,82.6513,192577.0
2023-02-13 15:10:00,89.92,89.93,89.73,89.75,180255.0,82.6605,82.6697,82.4859,82.5043,180255.0
2023-02-13 15:15:00,89.74,89.9,89.71,89.89,234101.0,82.4951,82.6422,82.4675,82.633,234101.0
2023-02-13 15:20:00,89.89,89.91,89.81,89.84,134784.0,82.633,82.6513,82.5594,82.587,134784.0
2023-02-13 15:25:00,89.84,89.9,89.8,89.83,100707.0,82.587,82.6422,82.5502,82.5778,100707.0
2023-02-13 15:30:00,89.83,89.99,89.83,89.97,145621.0,82.5778,82.7249,82.5778,82.7065,145621.0
2023-02-13 15:35:00,89.97,90.12,89.97,90.12,188849.0,82.7065,82.8444,82.7065,82.8444,188849.0
2023-02-13 15:40:00,90.12,90.13,89.99,90.02,178383.0,82.8444,82.8536,82.7249,82.7525,178383.0
2023-02-13 15:45:00,90.01,90.09,89.99,90.05,193400.0,82.7433,82.8168,82.7249,82.78,193400.0
2023-02-13 15:50:00,90.05,90.09,89.85,89.86,407484.0,82.78,82.8168,82.5962,82.6054,407484.0
2023-02-13 15:55:00,89.86,90.02,89.85,90.02,717666.0,82.6054,82.7525,82.5962,82.7525,717666.0
2023-02-14 09:30:00,89.27,89.36,89.02,89.21,796629.0,82.063,82.1457,81.8332,82.0079,796629.0
2023-02-14 09:35:00,89.2,89.39,89.07,89.23,275684.0,81.9987,82.1733,81.8792,82.0262,275684.0
2023-02-14 09:40:00,89.24,89.35,89.08,89.28,177125.0,82.0354,82.1366,81.8884,82.0722,177125.0
2023-02-14 09:45:00,89.28,89.74,89.27,89.66,234480.0,82.0722,82.4951,82.063,82.4215,234480.0
2023-02-14 09:50:00,89.67,89.83,89.6,89.83,141509.0,82.4307,82.5778,82.3664,82.5778,141509.0
2023-02-14 09:55:00,89.83,90.12,89.83,90.02,507861.0,82.5778,82.8444,82.5778,82.7525,507861.0
2023-02-14 10:00:00,90.02,90.24,90.02,90.21,180219.0,82.7525,82.9547,82.7525,82.9271,180219.0
2023-02-14 10:05:00,90.22,90.38,90.17,90.37,192402.0,82.9363,83.0834,82.8904,83.0742,192402.0
2023-02-14 10:10:00,90.37,90.43,90.26,90.36,144394.0,83.0742,83.1294,82.9731,83.065,144394.0
2023-02-14 10:15:00,90.36,90.56,90.36,90.43,204293.0,83.065,83.2489,83.065,83.1294,204293.0
2023-02-14 10:20:00,90.45,90.63,90.37,90.59,224421.0,83.1478,83.3132,83.0742,83.2764,224421.0
2023-02-14 10:25:00,90.59,90.67,90.51,90.54,571082.0,83.2764,83.35,83.2029,83.2305,571082.0
2023-02-14 10:30:00,90.54,90.65,90.42,90.5,299539.0,83.2305,83.3316,83.1202,83.1937,299539.0
2023-02-14 10:35:00,90.49,90.49,89.9,89.9,291503.0,83.1845,83.1845,82.6422,82.6422,291503.0
2023-02-14 10:40:00,89.9,90.05,89.85,89.98,195012.0,82.6422,82.78,82.5962,82.7157,195012.0
2023-02-14 10:45:00,89.97,90.07,89.78,89.96,211148.0,82.7065,82.7984,82.5318,82.6973,211148.0
2023-02-14 10:50:00,89.95,90.01,89.64,89.72,192319.0,82.6881,82.7433,82.4031,82.4767,192319.0
2023-02-14 10:55:00,89.73,89.97,89.69,89.89,124258.0,82.4859,82.7065,82.4491,82.633,124258.0
2023-02-14 11:00:00,89.89,90.09,89.85,90.04,138465.0,82.633,82.8168,82.5962,82.7709,138465.0
2023-02-14 11:05:00,90.04,90.08,89.94,89.95,84770.0,82.7709,82.8076,82.6789,82.6881,84770.0
2023-02-14 11:10:00,89.96,90.01,89.87,89.87,66676.0,82.6973,82.7433,82.6146,82.6146,66676.0
2023-02-14 11:15:00,89.88,89.99,89.82,89.94,67170.0,82.6238,82.7249,82.5686,82.6789,67170.0
2023-02-14 11:20:00,89.93,90.09,89.89,90.06,53062.0,82.6697,82.8168,82.633,82.7892,53062.0
2023-02-14 11:25:00,90.06,90.07,89.67,89.7,101622.0,82.7892,82.7984,82.4307,82.4583,101622.0
2023-02-14 11:30:00,89.7,89.7,89.41,89.53,123067.0,82.4583,82.4583,82.1917,82.302,123067.0
2023-02-14 11:35:00,89.53,89.62,89.5,89.58,104750.0,82.302,82.3848,82.2744,82.348,104750.0
2023-02-14 11:40:00,89.57,89.62,89.5,89.52,71299.0,82.3388,82.3848,82.2744,82.2928,71299.0
2023-02-14 11:45:00,89.52,89.65,89.48,89.62,59713.0,82.2928,82.4123,82.2561,82.3848,59713.0
2023-02-14 11:50:00,89.62,89.62,89.3,89.4,117458.0,82.3848,82.3848,82.0906,82.1825,117458.0
2023-02-14 11:55:00,89.39,89.51,89.35,89.49,63437.0,82.1733,82.2836,82.1366,82.2653,63437.0
2023-02-14 12:00:00,89.49,89.68,89.48,89.63,82812.0,82.2653,82.4399,82.2561,82.394,82812.0
2023-02-14 12:05:00,89.64,89.66,89.57,89.64,41777.0,82.4031,82.4215,82.3388,82.4031,41777.0
2023-02-14 12:10:00,89.63,89.85,89.63,89.82,84427.0,82.394,82.5962,82.394,82.5686,84427.0
2023-02-14 12:15:00,89.82,89.89,89.79,89.88,57580.0,82.5686,82.633,82.541,82.6238,57580.0
2023-02-14 12:20:00,89.88,89.95,89.82,89.82,66531.0,82.6238,82.6881,82.5686,82.5686,66531.0
2023-02-14 12:25:00,89.82,89.94,89.8,89.88,47288.0,82.5686,82.6789,82.5502,82.6238,47288.0
2023-02-14 12:30:00,89.88,89.98,89.85,89.94,44813.0,82.6238,82.7157,82.5962,82.6789,44813.0
2023-02-14 12:35:00,89.94,89.95,89.79,89.82,123343.0,82.6789,82.6881,82.541,82.5686,123343.0
2023-02-14 12:40:00,89.82,89.88,89.78,89.8,54495.0,82.5686,82.6238,82.5318,82.5502,54495.0
2023-02-14 12:45:00,89.8,89.84,89.74,89.82,48285.0,82.5502,82.587,82.4951,82.5686,48285.0
2023-02-14 12:50:00,89.82,89.92,89.78,89.89,88443.0,82.5686,82.6605,82.5318,82.633,88443.0
2023-02-14 12:55:00,89.89,90.03,89.88,89.98,93614.0,82.633,82.7617,82.6238,82.7157,93614.0
2023-02-14 13:00:00,89.99,90.17,89.96,90.11,252528.0,82.7249,82.8904,82.6973,82.8352,252528.0
2023-02-14 13:05:00,90.11,90.26,90.09,90.09,124647.0,82.8352,82.9731,82.8168,82.8168,124647.0
2023-02-14 13:10:00,90.1,90.18,90.04,90.15,48180.0,82.826,82.8995,82.7709,82.872,48180.0
2023-02-14 13:15:00,90.17,90.36,90.14,90.27,233848.0,82.8904,83.065,82.8628,82.9823,233848.0
2023-02-14 13:20:00,90.28,90.32,90.2,90.26,112360.0,82.9915,83.0282,82.9179,82.9731,112360.0
2023-02-14 13:25:00,90.26,90.33,90.19,90.27,41033.0,82.9731,83.0374,82.9087,82.9823,41033.0
2023-02-14 13:30:00,90.27,90.33,90.25,90.27,61068.0,82.9823,83.0374,82.9639,82.9823,61068.0
2023-02-14 13:35:00,90.28,90.3,90.1,90.21,131672.0,82.9915,83.0099,82.826,82.9271,131672.0
2023-02-14 13:40:00,90.21,90.26,90.08,90.09,70363.0,82.9271,82.9731,82.8076,82.8168,70363.0
2023-02-14 13:45:00,90.09,90.25,90.09,90.2,114590.0,82.8168,82.9639,82.8168,82.9179,114590.0
2023-02-14 13:50:00,90.2,90.22,90.15,90.18,38430.0,82.9179,82.9363,82.872,82.8995,38430.0
2023-02-14 13:55:00,90.19,90.26,90.15,90.17,54977.0,82.9087,82.9731,82.872,82.8904,54977.0
2023-02-14 14:00:00,90.18,90.26,90.09,90.22,70316.0,82.8995,82.9731,82.8168,82.9363,70316.0
2023-02-14 14:05:00,90.21,90.21,89.9,89.97,123185.0,82.9271,82.9271,82.6422,82.7065,123185.0
2023-02-14 14:10:00,89.97,90.1,89.97,90.07,42199.0,82.7065,82.826,82.7065,82.7984,42199.0
2023-02-14 14:15:00,90.08,90.2,90.08,90.16,61830.0,82.8076,82.9179,82.8076,82.8812,61830.0
2023-02-14 14:20:00,90.17,90.21,90.05,90.06,72371.0,82.8904,82.9271,82.78,82.7892,72371.0
2023-02-14 14:25:00,90.07,90.08,89.98,90.03,73392.0,82.7984,82.8076,82.7157,82.7617,73392.0
2023-02-14 14:30:00,90.03,90.11,89.96,90.11,88921.0,82.7617,82.8352,82.6973,82.8352,88921.0
2023-02-14 14:35:00,90.11,90.23,90.09,90.2,46648.0,82.8352,82.9455,82.8168,82.9179,46648.0
2023-02-14 14:40:00,90.2,90.34,90.2,90.31,128570.0,82.9179,83.0466,82.9179,83.0191,128570.0
2023-02-14 14:45:00,90.3,90.35,90.21,90.31,75993.0,83.0099,83.0558,82.9271,83.0191,75993.0
2023-02-14 14:50:00,90.31,90.33,90.25,90.31,53335.0,83.0191,83.0374,82.9639,83.0191,53335.0
2023-02-14 14:55:00,90.3,90.31,90.22,90.25,38940.0,83.0099,83.0191,82.9363,82.9639,38940.0
2023-02-14 15:00:00,90.25,90.3,90.21,90.29,73648.0,82.9639,83.0099,82.9271,83.0007,73648.0
2023-02-14 15:05:00,90.29,90.32,90.18,90.19,65670.0,83.0007,83.0282,82.8995,82.9087,65670.0
2023-02-14 15:10:00,90.18,90.19,90.11,90.14,134936.0,82.8995,82.9087,82.8352,82.8628,134936.0
2023-02-14 15:15:00,90.14,90.21,90.08,90.19,105246.0,82.8628,82.9271,82.8076,82.9087,105246.0
2023-02-14 15:20:00,90.19,90.24,90.16,90.22,65135.0,82.9087,82.9547,82.8812,82.9363,65135.0
2023-02-14 15:25:00,90.22,90.28,90.15,90.16,83323.0,82.9363,82.9915,82.872,82.8812,83323.0
2023-02-14 15:30:00,90.17,90.24,90.11,90.23,113112.0,82.8904,82.9547,82.8352,82.9455,113112.0
2023-02-14 15:35:00,90.23,90.28,90.19,90.24,141785.0,82.9455,82.9915,82.9087,82.9547,141785.0
2023-02-14 15:40:00,90.24,90.25,90.15,90.22,178729.0,82.9547,82.9639,82.872,82.9363,178729.0
2023-02-14 15:45:00,90.22,90.24,90.13,90.2,197196.0,82.9363,82.9547,82.8536,82.9179,197196.0
2023-02-14 15:50:00,90.2,90.21,90.09,90.12,363250.0,82.9179,82.9271,82.8168,82.8444,363250.0
2023-02-14 15:55:00,90.12,90.18,89.99,90.03,614688.0,82.8444,82.8995,82.7249,82.7617,614688.0
2023-02-15 09:30:00,89.05,89.19,88.33,88.46,732629.0,81.8608,81.9895,81.1989,81.3184,732629.0
2023-02-15 09:35:00,88.45,88.49,88.15,88.23,539182.0,81.3092,81.346,81.0334,81.107,539182.0
2023-02-15 09:40:00,88.23,88.45,88.22,88.27,296803.0,81.107,81.3092,81.0978,81.1437,296803.0
2023-02-15 09:45:00,88.27,88.37,88.22,88.28,212197.0,81.1437,81.2357,81.0978,81.1529,212197.0
2023-02-15 09:50:00,88.29,88.38,87.89,87.89,481594.0,81.1621,81.2449,80.7944,80.7944,481594.0
2023-02-15 09:55:00,87.9,87.93,87.71,87.86,381173.0,80.8036,80.8312,80.629,80.7668,381173.0
2023-02-15 10:00:00,87.85,88.37,87.84,88.31,234272.0,80.7577,81.2357,80.7485,81.1805,234272.0
2023-02-15 10:05:00,88.31,88.42,88.1,88.1,190691.0,81.1805,81.2816,80.9875,80.9875,190691.0
2023-02-15 10:10:00,88.09,88.3,88.07,88.23,232371.0,80.9783,81.1713,80.9599,81.107,232371.0
2023-02-15 10:15:00,88.24,88.4,88.22,88.31,242606.0,81.1162,81.2633,81.0978,81.1805,242606.0
2023-02-15 10:20:00,88.32,88.46,88.26,88.31,160601.0,81.1897,81.3184,81.1346,81.1805,160601.0
2023-02-15 10:25:00,88.32,88.38,88.27,88.36,117274.0,81.1897,81.2449,81.1437,81.2265,117274.0
2023-02-15 10:30:00,88.36,88.57,88.13,88.46,321953.0,81.2265,81.4195,81.015,81.3184,321953.0
2023-02-15 10:35:00,88.47,88.56,88.29,88.37,163269.0,81.3276,81.4103,81.1621,81.2357,163269.0
2023-02-15 10:40:00,88.37,88.5,88.35,88.39,147831.0,81.2357,81.3552,81.2173,81.2541,147831.0
2023-02-15 10:45:00,88.39,88.55,88.36,88.37,229038.0,81.2541,81.4011,81.2265,81.2357,229038.0
2023-02-15 10:50:00,88.37,88.45,88.29,88.42,95378.0,81.2357,81.3092,81.1621,81.2816,95378.0
2023-02-15 10:55:00,88.42,88.64,88.42,88.47,134202.0,81.2816,81.4839,81.2816,81.3276,134202.0
2023-02-15 11:00:00,88.45,88.49,88.26,88.32,117623.0,81.3092,81.346,81.1346,81.1897,117623.0
2023-02-15 11:05:00,88.32,88.42,88.27,88.39,112250.0,81.1897,81.2816,81.1437,81.2541,112250.0
2023-02-15 11:10:00,88.39,88.49,88.34,88.42,239512.0,81.2541,81.346,81.2081,81.2816,239512.0
2023-02-15 11:15:00,88.42,88.51,88.38,88.39,97098.0,81.2816,81.3644,81.2449,81.2541,97098.0
2023-02-15 11:20:00,88.4,88.41,88.17,88.28,116206.0,81.2633,81.2724,81.0518,81.1529,116206.0
2023-02-15 11:25:00,88.28,88.28,88.08,88.17,141748.0,81.1529,81.1529,80.9691,81.0518,141748.0
2023-02-15 11:30:00,88.16,88.21,88.01,88.02,157369.0,81.0426,81.0886,80.9047,80.9139,157369.0
2023-02-15 11:35:00,88.01,88.14,87.93,88.08,157051.0,80.9047,81.0242,80.8312,80.9691,157051.0
2023-02-15 11:40:00,88.08,88.11,88.0,88.06,107847.0,80.9691,80.9967,80.8955,80.9507,107847.0
2023-02-15 11:45:00,88.06,88.17,88.03,88.15,108879.0,80.9507,81.0518,80.9231,81.0334,108879.0
2023-02-15 11:50:00,88.14,88.22,88.12,88.15,97206.0,81.0242,81.0978,81.0059,81.0334,97206.0
2023-02-15 11:55:00,88.15,88.23,88.01,88.01,123351.0,81.0334,81.107,80.9047,80.9047,123351.0
2023-02-15 12:00:00,88.01,88.1,87.96,88.06,124453.0,80.9047,80.9875,80.8588,80.9507,124453.0
2023-02-15 12:05:00,88.06,88.08,87.83,87.87,118349.0,80.9507,80.9691,80.7393,80.776,118349.0
2023-02-15 12:10:00,87.87,87.96,87.73,87.75,137149.0,80.776,80.8588,80.6473,80.6657,137149.0
2023-02-15 12:15:00,87.75,87.76,87.61,87.65,176545.0,80.6657,80.6749,80.537,80.5738,176545.0
2023-02-15 12:20:00,87.64,87.64,87.4,87.44,384400.0,80.5646,80.5646,80.344,80.3808,384400.0
2023-02-15 12:25:00,87.43,87.5,87.36,87.37,106603.0,80.3716,80.4359,80.3072,80.3164,106603.0
2023-02-15 12:30:00,87.37,87.51,87.35,87.5,141130.0,80.3164,80.4451,80.298,80.4359,141130.0
2023-02-15 12:35:00,87.51,87.63,87.49,87.61,165714.0,80.4451,80.5554,80.4267,80.537,165714.0
2023-02-15 12:40:00,87.6,87.78,87.55,87.74,101709.0,80.5278,80.6933,80.4819,80.6565,101709.0
2023-02-15 12:45:00,87.74,87.82,87.72,87.79,216005.0,80.6565,80.7301,80.6381,80.7025,216005.0
2023-02-15 12:50:00,87.79,87.84,87.71,87.82,132067.0,80.7025,80.7485,80.629,80.7301,132067.0
2023-02-15 12:55:00,87.83,87.89,87.78,87.85,78831.0,80.7393,80.7944,80.6933,80.7577,78831.0
2023-02-15 13:00:00,87.86,87.94,87.84,87.89,80950.0,80.7668,80.8404,80.7485,80.7944,80950.0
2023-02-15 13:05:00,87.88,88.06,87.84,88.06,62073.0,80.7852,80.9507,80.7485,80.9507,62073.0
2023-02-15 13:10:00,88.08,88.08,88.0,88.01,85293.0,80.9691,80.9691,80.8955,80.9047,85293.0
2023-02-15 13:15:00,88.0,88.09,87.99,88.03,118591.0,80.8955,80.9783,80.8864,80.9231,118591.0
2023-02-15 13:20:00,88.04,88.17,88.01,88.17,126102.0,80.9323,81.0518,80.9047,81.0518,126102.0
2023-02-15 13:25:00,88.16,88.23,88.13,88.21,247768.0,81.0426,81.107,81.015,81.0886,247768.0
2023-02-15 13:30:00,88.21,88.31,88.21,88.23,92178.0,81.0886,81.1805,81.0886,81.107,92178.0
2023-02-15 13:35:00,88.23,88.27,88.17,88.26,93892.0,81.107,81.1437,81.0518,81.1346,93892.0
2023-02-15 13:40:00,88.26,88.27,88.2,88.26,80848.0,81.1346,81.1437,81.0794,81.1346,80848.0
2023-02-15 13:45:00,88.26,88.29,88.17,88.22,70679.0,81.1346,81.1621,81.0518,81.0978,70679.0
2023-02-15 13:50:00,88.22,88.23,88.11,88.22,139556.0,81.0978,81.107,80.9967,81.0978,139556.0
2023-02-15 13:55:00,88.22,88.31,88.2,88.3,67179.0,81.0978,81.1805,81.0794,81.1713,67179.0
2023-02-15 14:00:00,88.3,88.33,88.22,88.27,60714.0,81.1713,81.1989,81.0978,81.1437,60714.0
2023-02-15 14:05:00,88.28,88.36,88.26,88.34,70627.0,81.1529,81.2265,81.1346,81.2081,70627.0
2023-02-15 14:10:00,88.34,88.38,88.25,88.3,91422.0,81.2081,81.2449,81.1254,81.1713,91422.0
2023-02-15 14:15:00,88.31,88.34,88.23,88.25,137810.0,81.1805,81.2081,81.107,81.1254,137810.0
2023-02-15 14:20:00,88.25,88.26,88.18,88.2,73341.0,81.1254,81.1346,81.061,81.0794,73341.0
2023-02-15 14:25:00,88.2,88.24,88.14,88.22,75077.0,81.0794,81.1162,81.0242,81.0978,75077.0
2023-02-15 14:30:00,88.23,88.29,88.2,88.23,95628.0,81.107,81.1621,81.0794,81.107,95628.0
2023-02-15 14:35:00,88.23,88.26,88.18,88.2,90094.0,81.107,81.1346,81.061,81.0794,90094.0
2023-02-15 14:40:00,88.2,88.32,88.19,88.3,90033.0,81.0794,81.1897,81.0702,81.1713,90033.0
2023-02-15 14:45:00,88.3,88.33,88.2,88.22,61690.0,81.1713,81.1989,81.0794,81.0978,61690.0
2023-02-15 14:50:00,88.23,88.24,88.15,88.16,98797.0,81.107,81.1162,81.0334,81.0426,98797.0
2023-02-15 14:55:00,88.17,88.29,88.15,88.21,114478.0,81.0518,81.1621,81.0334,81.0886,114478.0
2023-02-15 15:00:00,88.22,88.25,88.16,88.24,99819.0,81.0978,81.1254,81.0426,81.1162,99819.0
2023-02-15 15:05:00,88.25,88.34,88.23,88.29,94590.0,81.1254,81.2081,81.107,81.1621,94590.0
2023-02-15 15:10:00,88.29,88.31,88.18,88.19,248412.0,81.1621,81.1805,81.061,81.0702,248412.0
2023-02-15 15:15:00,88.18,88.22,88.14,88.2,173158.0,81.061,81.0978,81.0242,81.0794,173158.0
2023-02-15 15:20:00,88.19,88.23,88.14,88.2,82802.0,81.0702,81.107,81.0242,81.0794,82802.0
2023-02-15 15:25:00,88.2,88.32,88.17,88.23,113529.0,81.0794,81.1897,81.0518,81.107,113529.0
2023-02-15 15:30:00,88.24,88.32,88.21,88.31,162817.0,81.1162,81.1897,81.0886,81.1805,162817.0
2023-02-15 15:35:00,88.3,88.34,88.24,88.34,187832.0,81.1713,81.2081,81.1162,81.2081,187832.0
2023-02-15 15:40:00,88.34,88.39,88.32,88.36,210728.0,81.2081,81.2541,81.1897,81.2265,210728.0
2023-02-15 15:45:00,88.37,88.42,88.35,88.36,250126.0,81.2357,81.2816,81.2173,81.2265,250126.0
2023-02-15 15:50:00,88.37,88.45,88.29,88.34,474944.0,81.2357,81.3092,81.1621,81.2081,474944.0
2023-02-15 15:55:00,88.34,88.48,88.32,88.47,739088.0,81.2081,81.3368,81.1897,81.3276,739088.0
2023-02-16 09:30:00,88.01,88.46,87.99,88.08,498068.0,80.9047,81.3184,80.8864,80.9691,498068.0
2023-02-16 09:35:00,88.08,88.55,87.98,88.52,427979.0,80.9691,81.4011,80.8772,81.3736,427979.0
2023-02-16 09:40:00,88.52,88.63,88.3,88.5,309297.0,81.3736,81.4747,81.1713,81.3552,309297.0
2023-02-16 09:45:00,88.5,88.56,88.33,88.42,326093.0,81.3552,81.4103,81.1989,81.2816,326093.0
2023-02-16 09:50:00,88.42,88.45,88.06,88.12,174332.0,81.2816,81.3092,80.9507,81.0059,174332.0
2023-02-16 09:55:00,88.12,88.18,87.91,87.96,155826.0,81.0059,81.061,80.8128,80.8588,155826.0
2023-02-16 10:00:00,87.95,88.18,87.77,87.79,231489.0,80.8496,81.061,80.6841,80.7025,231489.0
2023-02-16 10:05:00,87.79,87.9,87.71,87.85,143340.0,80.7025,80.8036,80.629,80.7577,143340.0
2023-02-16 10:10:00,87.86,88.15,87.8,88.07,89335.0,80.7668,81.0334,80.7117,80.9599,89335.0
2023-02-16 10:15:00,88.08,88.1,87.84,88.02,150482.0,80.9691,80.9875,80.7485,80.9139,150482.0
2023-02-16 10:20:00,88.03,88.19,87.95,87.98,155916.0,80.9231,81.0702,80.8496,80.8772,155916.0
2023-02-16 10:25:00,87.98,88.11,87.92,87.99,99283.0,80.8772,80.9967,80.822,80.8864,99283.0
2023-02-16 10:30:00,87.98,88.24,87.93,88.13,99457.0,80.8772,81.1162,80.8312,81.015,99457.0
2023-02-16 10:35:00,88.13,88.34,88.11,88.27,97684.0,81.015,81.2081,80.9967,81.1437,97684.0
2023-02-16 10:40:00,88.26,88.26,88.06,88.23,110500.0,81.1346,81.1346,80.9507,81.107,110500.0
2023-02-16 10:45:00,88.22,88.39,88.14,88.39,91576.0,81.0978,81.2541,81.0242,81.2541,91576.0
2023-02-16 10:50:00,88.39,88.45,88.28,88.33,93245.0,81.2541,81.3092,81.1529,81.1989,93245.0
2023-02-16 10:55:00,88.33,88.37,88.19,88.36,122774.0,81.1989,81.2357,81.0702,81.2265,122774.0
2023-02-16 11:00:00,88.36,88.37,88.21,88.26,87102.0,81.2265,81.2357,81.0886,81.1346,87102.0
2023-02-16 11:05:00,88.26,88.34,88.15,88.23,86306.0,81.1346,81.2081,81.0334,81.107,86306.0
2023-02-16 11:10:00,88.22,88.26,88.1,88.15,78015.0,81.0978,81.1346,80.9875,81.0334,78015.0
2023-02-16 11:15:00,88.15,88.32,88.12,88.28,56149.0,81.0334,81.1897,81.0059,81.1529,56149.0
2023-02-16 11:20:00,88.29,88.32,88.22,88.31,72657.0,81.1621,81.1897,81.0978,81.1805,72657.0
2023-02-16 11:25:00,88.31,88.37,88.22,88.33,74032.0,81.1805,81.2357,81.0978,81.1989,74032.0
2023-02-16 11:30:00,88.33,88.39,88.26,88.33,138027.0,81.1989,81.2541,81.1346,81.1989,138027.0
2023-02-16 11:35:00,88.32,88.33,88.17,88.23,74589.0,81.1897,81.1989,81.0518,81.107,74589.0
2023-02-16 11:40:00,88.22,88.37,88.21,88.34,153892.0,81.0978,81.2357,81.0886,81.2081,153892.0
2023-02-16 11:45:00,88.34,88.53,88.34,88.51,150146.0,81.2081,81.3828,81.2081,81.3644,150146.0
2023-02-16 11:50:00,88.51,88.56,88.48,88.53,169502.0,81.3644,81.4103,81.3368,81.3828,169502.0
2023-02-16 11:55:00,88.53,88.56,88.45,88.49,97898.0,81.3828,81.4103,81.3092,81.346,97898.0
2023-02-16 12:00:00,88.49,88.54,88.45,88.48,82290.0,81.346,81.3919,81.3092,81.3368,82290.0
2023-02-16 12:05:00,88.48,88.56,88.45,88.49,67567.0,81.3368,81.4103,81.3092,81.346,67567.0
2023-02-16 12:10:00,88.5,88.56,88.48,88.51,73075.0,81.3552,81.4103,81.3368,81.3644,73075.0
2023-02-16 12:15:00,88.51,88.56,88.43,88.43,107329.0,81.3644,81.4103,81.2908,81.2908,107329.0
2023-02-16 12:20:00,88.43,88.56,88.39,88.53,72376.0,81.2908,81.4103,81.2541,81.3828,72376.0
2023-02-16 12:25:00,88.54,88.62,88.52,88.61,67868.0,81.3919,81.4655,81.3736,81.4563,67868.0
2023-02-16 12:30:00,88.61,88.71,88.59,88.67,72690.0,81.4563,81.5482,81.4379,81.5115,72690.0
2023-02-16 12:35:00,88.67,88.75,88.65,88.7,61531.0,81.5115,81.585,81.4931,81.539,61531.0
2023-02-16 12:40:00,88.69,88.76,88.68,88.71,90053.0,81.5298,81.5942,81.5206,81.5482,90053.0
2023-02-16 12:45:00,88.72,88.75,88.64,88.66,75018.0,81.5574,81.585,81.4839,81.5023,75018.0
2023-02-16 12:50:00,88.65,88.71,88.6,88.62,93864.0,81.4931,81.5482,81.4471,81.4655,93864.0
2023-02-16 12:55:00,88.63,88.68,88.58,88.62,79535.0,81.4747,81.5206,81.4287,81.4655,79535.0
2023-02-16 13:00:00,88.62,88.67,88.5,88.55,114946.0,81.4655,81.5115,81.3552,81.4011,114946.0
2023-02-16 13:05:00,88.55,88.58,88.44,88.48,68483.0,81.4011,81.4287,81.3,81.3368,68483.0
2023-02-16 13:10:00,88.47,88.48,88.29,88.3,65096.0,81.3276,81.3368,81.1621,81.1713,65096.0
2023-02-16 13:15:00,88.29,88.38,88.27,88.33,63532.0,81.1621,81.2449,81.1437,81.1989,63532.0
2023-02-16 13:20:00,88.34,88.35,88.09,88.13,79494.0,81.2081,81.2173,80.9783,81.015,79494.0
2023-02-16 13:25:00,88.12,88.16,88.03,88.05,113606.0,81.0059,81.0426,80.9231,80.9415,113606.0
2023-02-16 13:30:00,88.04,88.12,88.0,88.11,85698.0,80.9323,81.0059,80.8955,80.9967,85698.0
2023-02-16 13:35:00,88.11,88.27,88.11,88.22,56731.0,80.9967,81.1437,80.9967,81.0978,56731.0
2023-02-16 13:40:00,88.23,88.32,88.2,88.31,52276.0,81.107,81.1897,81.0794,81.1805,52276.0
2023-02-16 13:45:00,88.32,88.39,88.3,88.31,71717.0,81.1897,81.2541,81.1713,81.1805,71717.0
2023-02-16 13:50:00,88.31,88.36,88.28,88.36,42805.0,81.1805,81.2265,81.1529,81.2265,42805.0
2023-02-16 13:55:00,88.36,88.4,88.33,88.38,70623.0,81.2265,81.2633,81.1989,81.2449,70623.0
2023-02-16 14:00:00,88.38,88.49,88.38,88.47,57529.0,81.2449,81.346,81.2449,81.3276,57529.0
2023-02-16 14:05:00,88.48,88.51,88.43,88.45,52668.0,81.3368,81.3644,81.2908,81.3092,52668.0
2023-02-16 14:10:00,88.45,88.45,88.35,88.37,49989.0,81.3092,81.3092,81.2173,81.2357,49989.0
2023-02-16 14:15:00,88.38,88.44,88.33,88.38,60183.0,81.2449,81.3,81.1989,81.2449,60183.0
2023-02-16 14:20:00,88.38,88.39,88.25,88.39,58149.0,81.2449,81.2541,81.1254,81.2541,58149.0
2023-02-16 14:25:00,88.4,88.48,88.39,88.46,84562.0,81.2633,81.3368,81.2541,81.3184,84562.0
2023-02-16 14:30:00,88.45,88.54,88.44,88.5,59013.0,81.3092,81.3919,81.3,81.3552,59013.0
2023-02-16 14:35:00,88.49,88.5,88.4,88.43,66540.0,81.346,81.3552,81.2633,81.2908,66540.0
2023-02-16 14:40:00,88.43,88.44,88.28,88.29,98902.0,81.2908,81.3,81.1529,81.1621,98902.0
2023-02-16 14:45:00,88.29,88.3,88.18,88.2,69260.0,81.1621,81.1713,81.061,81.0794,69260.0
2023-02-16 14:50:00,88.21,88.27,88.15,88.25,43649.0,81.0886,81.1437,81.0334,81.1254,43649.0
2023-02-16 14:55:00,88.25,88.3,88.23,88.25,64154.0,81.1254,81.1713,81.107,81.1254,64154.0
2023-02-16 15:00:00,88.26,88.3,88.16,88.16,69956.0,81.1346,81.1713,81.0426,81.0426,69956.0
2023-02-16 15:05:00,88.16,88.21,87.97,88.12,451463.0,81.0426,81.0886,80.868,81.0059,451463.0
2023-02-16 15:10:00,88.13,88.18,88.07,88.09,187482.0,81.015,81.061,80.9599,80.9783,187482.0
2023-02-16 15:15:00,88.1,88.1,87.79,87.79,225250.0,80.9875,80.9875,80.7025,80.7025,225250.0
2023-02-16 15:20:00,87.79,87.95,87.76,87.83,348802.0,80.7025,80.8496,80.6749,80.7393,348802.0
2023-02-16 15:25:00,87.83,87.91,87.81,87.81,117500.0,80.7393,80.8128,80.7209,80.7209,117500.0
2023-02-16 15:30:00,87.8,87.84,87.69,87.73,199907.0,80.7117,80.7485,80.6106,80.6473,199907.0
2023-02-16 15:35:00,87.73,87.84,87.72,87.78,282866.0,80.6473,80.7485,80.6381,80.6933,282866.0
2023-02-16 15:40:00,87.78,87.88,87.73,87.84,224140.0,80.6933,80.7852,80.6473,80.7485,224140.0
2023-02-16 15:45:00,87.83,87.87,87.65,87.73,278021.0,80.7393,80.776,80.5738,80.6473,278021.0
2023-02-16 15:50:00,87.74,87.83,87.67,87.69,442169.0,80.6565,80.7393,80.5922,80.6106,442169.0
2023-02-16 15:55:00,87.7,87.72,87.52,87.62,801879.0,80.6198,80.6381,80.4543,80.5462,801879.0
2023-02-17 09:30:00,86.25,86.31,85.81,85.93,688394.0,79.2868,79.342,78.8823,78.9927,688394.0
2023-02-17 09:35:00,85.92,85.92,84.84,84.84,680061.0,78.9835,78.9835,77.9907,77.9907,680061.0
2023-02-17 09:40:00,84.83,85.08,84.67,85.04,887920.0,77.9815,78.2113,77.8344,78.1745,887920.0
2023-02-17 09:45:00,85.03,85.23,84.9,85.14,509775.0,78.1653,78.3492,78.0458,78.2664,509775.0
2023-02-17 09:50:00,85.14,85.16,84.78,84.84,569270.0,78.2664,78.2848,77.9355,77.9907,569270.0
2023-02-17 09:55:00,84.84,84.92,84.56,84.91,470903.0,77.9907,78.0642,77.7333,78.055,470903.0
2023-02-17 10:00:00,84.91,84.95,84.64,84.95,312842.0,78.055,78.0918,77.8068,78.0918,312842.0
2023-02-17 10:05:00,84.95,84.99,84.74,84.86,180369.0,78.0918,78.1285,77.8987,78.009,180369.0
2023-02-17 10:10:00,84.84,85.08,84.78,84.97,228532.0,77.9907,78.2113,77.9355,78.1102,228532.0
2023-02-17 10:15:00,84.95,85.18,84.77,85.11,359971.0,78.0918,78.3032,77.9263,78.2389,359971.0
2023-02-17 10:20:00,85.11,85.35,85.09,85.16,323354.0,78.2389,78.4595,78.2205,78.2848,323354.0
2023-02-17 10:25:00,85.16,85.43,85.16,85.25,242247.0,78.2848,78.533,78.2848,78.3676,242247.0
2023-02-17 10:30:00,85.25,85.5,85.19,85.41,177710.0,78.3676,78.5974,78.3124,78.5146,177710.0
2023-02-17 10:35:00,85.41,85.57,85.27,85.37,277735.0,78.5146,78.6617,78.3859,78.4779,277735.0
2023-02-17 10:40:00,85.37,85.4,85.03,85.04,249305.0,78.4779,78.5054,78.1653,78.1745,249305.0
2023-02-17 10:45:00,85.03,85.1,84.93,85.0,494422.0,78.1653,78.2297,78.0734,78.1377,494422.0
2023-02-17 10:50:00,85.01,85.04,84.89,84.94,145399.0,78.1469,78.1745,78.0366,78.0826,145399.0
2023-02-17 10:55:00,84.95,84.98,84.81,84.94,176762.0,78.0918,78.1194,77.9631,78.0826,176762.0
2023-02-17 11:00:00,84.95,85.23,84.95,85.23,207881.0,78.0918,78.3492,78.0918,78.3492,207881.0
2023-02-17 11:05:00,85.24,85.29,85.17,85.2,158204.0,78.3584,78.4043,78.294,78.3216,158204.0
2023-02-17 11:10:00,85.19,85.34,85.13,85.15,156165.0,78.3124,78.4503,78.2572,78.2756,156165.0
2023-02-17 11:15:00,85.14,85.17,84.94,84.95,200524.0,78.2664,78.294,78.0826,78.0918,200524.0
2023-02-17 11:20:00,84.94,84.96,84.76,84.8,212714.0,78.0826,78.101,77.9171,77.9539,212714.0
2023-02-17 11:25:00,84.8,84.93,84.78,84.86,261311.0,77.9539,78.0734,77.9355,78.009,261311.0
2023-02-17 11:30:00,84.86,85.05,84.86,85.05,203469.0,78.009,78.1837,78.009,78.1837,203469.0
2023-02-17 11:35:00,85.04,85.16,84.99,85.12,115587.0,78.1745,78.2848,78.1285,78.2481,115587.0
2023-02-17 11:40:00,85.13,85.24,85.09,85.21,158599.0,78.2572,78.3584,78.2205,78.3308,158599.0
2023-02-17 11:45:00,85.21,85.29,85.12,85.15,157883.0,78.3308,78.4043,78.2481,78.2756,157883.0
2023-02-17 11:50:00,85.15,85.15,84.84,84.87,244822.0,78.2756,78.2756,77.9907,78.0182,244822.0
2023-02-17 11:55:00,84.88,84.93,84.81,84.86,188157.0,78.0274,78.0734,77.9631,78.009,188157.0
2023-02-17 12:00:00,84.85,84.98,84.82,84.95,120212.0,77.9999,78.1194,77.9723,78.0918,120212.0
2023-02-17 12:05:00,84.95,84.98,84.78,84.83,114557.0,78.0918,78.1194,77.9355,77.9815,114557.0
2023-02-17 12:10:00,84.83,84.91,84.82,84.83,217487.0,77.9815,78.055,77.9723,77.9815,217487.0
2023-02-17 12:15:00,84.83,84.96,84.81,84.84,160841.0,77.9815,78.101,77.9631,77.9907,160841.0
2023-02-17 12:20:00,84.84,84.93,84.82,84.84,94557.0,77.9907,78.0734,77.9723,77.9907,94557.0
2023-02-17 12:25:00,84.84,84.93,84.8,84.92,89339.0,77.9907,78.0734,77.9539,78.0642,89339.0
2023-02-17 12:30:00,84.91,84.92,84.79,84.8,114127.0,78.055,78.0642,77.9447,77.9539,114127.0
2023-02-17 12:35:00,84.8,84.82,84.71,84.73,202324.0,77.9539,77.9723,77.8712,77.8895,202324.0
2023-02-17 12:40:00,84.73,84.76,84.51,84.52,236662.0,77.8895,77.9171,77.6873,77.6965,236662.0
2023-02-17 12:45:00,84.53,84.63,84.48,84.54,288991.0,77.7057,77.7976,77.6597,77.7149,288991.0
2023-02-17 12:50:00,84.55,84.6,84.28,84.31,269114.0,77.7241,77.77,77.4759,77.5034,269114.0
2023-02-17 12:55:00,84.31,84.4,84.3,84.37,115645.0,77.5034,77.5862,77.4943,77.5586,115645.0
2023-02-17 13:00:00,84.37,84.38,84.19,84.33,196525.0,77.5586,77.5678,77.3931,77.5218,196525.0
2023-02-17 13:05:00,84.33,84.37,84.23,84.34,105218.0,77.5218,77.5586,77.4299,77.531,105218.0
2023-02-17 13:10:00,84.34,84.49,84.33,84.48,166538.0,77.531,77.6689,77.5218,77.6597,166538.0
2023-02-17 13:15:00,84.48,84.57,84.46,84.48,112985.0,77.6597,77.7425,77.6413,77.6597,112985.0
2023-02-17 13:20:00,84.48,84.48,84.37,84.38,121906.0,77.6597,77.6597,77.5586,77.5678,121906.0
2023-02-17 13:25:00,84.38,84.39,84.2,84.29,159844.0,77.5678,77.577,77.4023,77.4851,159844.0
2023-02-17 13:30:00,84.29,84.31,84.12,84.18,137194.0,77.4851,77.5034,77.3288,77.3839,137194.0
2023-02-17 13:35:00,84.17,84.22,84.12,84.21,103266.0,77.3747,77.4207,77.3288,77.4115,103266.0
2023-02-17 13:40:00,84.23,84.34,84.21,84.29,123600.0,77.4299,77.531,77.4115,77.4851,123600.0
2023-02-17 13:45:00,84.3,84.44,84.22,84.43,74487.0,77.4943,77.623,77.4207,77.6138,74487.0
2023-02-17 13:50:00,84.43,84.55,84.38,84.44,124157.0,77.6138,77.7241,77.5678,77.623,124157.0
2023-02-17 13:55:00,84.44,84.47,84.36,84.39,98552.0,77.623,77.6505,77.5494,77.577,98552.0
2023-02-17 14:00:00,84.4,84.42,84.28,84.31,163850.0,77.5862,77.6046,77.4759,77.5034,163850.0
2023-02-17 14:05:00,84.31,84.48,84.29,84.42,146131.0,77.5034,77.6597,77.4851,77.6046,146131.0
2023-02-17 14:10:00,84.4,84.45,84.2,84.22,101889.0,77.5862,77.6321,77.4023,77.4207,101889.0
2023-02-17 14:15:00,84.22,84.36,84.19,84.34,138025.0,77.4207,77.5494,77.3931,77.531,138025.0
2023-02-17 14:20:00,84.34,84.48,84.34,84.42,125886.0,77.531,77.6597,77.531,77.6046,125886.0
2023-02-17 14:25:00,84.42,84.46,84.35,84.44,177627.0,77.6046,77.6413,77.5402,77.623,177627.0
2023-02-17 14:30:00,84.44,84.53,84.42,84.48,103764.0,77.623,77.7057,77.6046,77.6597,103764.0
2023-02-17 14:35:00,84.48,84.61,84.48,84.6,104142.0,77.6597,77.7792,77.6597,77.77,104142.0
2023-02-17 14:40:00,84.59,84.66,84.51,84.55,116776.0,77.7608,77.8252,77.6873,77.7241,116776.0
2023-02-17 14:45:00,84.56,84.58,84.52,84.58,89018.0,77.7333,77.7516,77.6965,77.7516,89018.0
2023-02-17 14:50:00,84.58,84.69,84.57,84.66,400353.0,77.7516,77.8528,77.7425,77.8252,400353.0
2023-02-17 14:55:00,84.67,84.74,84.65,84.72,142256.0,77.8344,77.8987,77.816,77.8803,142256.0
2023-02-17 15:00:00,84.72,84.76,84.63,84.63,145914.0,77.8803,77.9171,77.7976,77.7976,145914.0
2023-02-17 15:05:00,84.63,84.79,84.62,84.74,133603.0,77.7976,77.9447,77.7884,77.8987,133603.0
2023-02-17 15:10:00,84.74,84.76,84.54,84.59,148334.0,77.8987,77.9171,77.7149,77.7608,148334.0
2023-02-17 15:15:00,84.59,84.64,84.53,84.61,287225.0,77.7608,77.8068,77.7057,77.7792,287225.0
2023-02-17 15:20:00,84.61,84.62,84.48,84.52,247644.0,77.7792,77.7884,77.6597,77.6965,247644.0
2023-02-17 15:25:00,84.51,84.54,84.41,84.45,134942.0,77.6873,77.7149,77.5954,77.6321,134942.0
2023-02-17 15:30:00,84.44,84.49,84.35,84.49,311327.0,77.623,77.6689,77.5402,77.6689,311327.0
2023-02-17 15:35:00,84.48,84.59,84.48,84.53,230058.0,77.6597,77.7608,77.6597,77.7057,230058.0
2023-02-17 15:40:00,84.54,84.56,84.48,84.5,392427.0,77.7149,77.7333,77.6597,77.6781,392427.0
2023-02-17 15:45:00,84.49,84.51,84.4,84.41,574747.0,77.6689,77.6873,77.5862,77.5954,574747.0
2023-02-17 15:50:00,84.42,84.6,84.41,84.54,686636.0,77.6046,77.77,77.5954,77.7149,686636.0
2023-02-17 15:55:00,84.54,84.6,84.42,84.49,1085402.0,77.7149,77.77,77.6046,77.6689,1085402.0
2023-02-21 09:30:00,84.12,84.84,84.12,84.76,670093.0,77.3288,77.9907,77.3288,77.9171,670093.0
2023-02-21 09:35:00,84.76,84.88,84.62,84.87,258141.0,77.9171,78.0274,77.7884,78.0182,258141.0
2023-02-21 09:40:00,84.87,85.04,84.73,84.77,214560.0,78.0182,78.1745,77.8895,77.9263,214560.0
2023-02-21 09:45:00,84.76,84.83,84.26,84.27,275045.0,77.9171,77.9815,77.4575,77.4667,275045.0
2023-02-21 09:50:00,84.27,84.84,84.26,84.7,277290.0,77.4667,77.9907,77.4575,77.862,277290.0
2023-02-21 09:55:00,84.69,84.7,84.5,84.61,240981.0,77.8528,77.862,77.6781,77.7792,240981.0
2023-02-21 10:00:00,84.61,84.74,84.5,84.62,207500.0,77.7792,77.8987,77.6781,77.7884,207500.0
2023-02-21 10:05:00,84.61,84.85,84.48,84.66,236286.0,77.7792,77.9999,77.6597,77.8252,236286.0
2023-02-21 10:10:00,84.65,84.65,84.42,84.52,177343.0,77.816,77.816,77.6046,77.6965,177343.0
2023-02-21 10:15:00,84.53,84.69,84.38,84.38,169685.0,77.7057,77.8528,77.5678,77.5678,169685.0
2023-02-21 10:20:00,84.37,84.45,84.2,84.25,233541.0,77.5586,77.6321,77.4023,77.4483,233541.0
2023-02-21 10:25:00,84.24,84.25,84.02,84.24,201097.0,77.4391,77.4483,77.2369,77.4391,201097.0
2023-02-21 10:30:00,84.23,84.37,84.18,84.35,199505.0,77.4299,77.5586,77.3839,77.5402,199505.0
2023-02-21 10:35:00,84.35,84.62,84.27,84.43,175019.0,77.5402,77.7884,77.4667,77.6138,175019.0
2023-02-21 10:40:00,84.43,84.51,84.28,84.31,156198.0,77.6138,77.6873,77.4759,77.5034,156198.0
2023-02-21 10:45:00,84.31,84.36,84.1,84.24,182559.0,77.5034,77.5494,77.3104,77.4391,182559.0
2023-02-21 10:50:00,84.25,84.52,84.2,84.45,227058.0,77.4483,77.6965,77.4023,77.6321,227058.0
2023-02-21 10:55:00,84.44,84.52,84.35,84.4,145755.0,77.623,77.6965,77.5402,77.5862,145755.0
2023-02-21 11:00:00,84.4,84.53,84.4,84.4,158515.0,77.5862,77.7057,77.5862,77.5862,158515.0
2023-02-21 11:05:00,84.39,84.45,84.34,84.37,132243.0,77.577,77.6321,77.531,77.5586,132243.0
2023-02-21 11:10:00,84.36,84.53,84.32,84.51,87517.0,77.5494,77.7057,77.5126,77.6873,87517.0
2023-02-21 11:15:00,84.5,84.54,84.44,84.49,94475.0,77.6781,77.7149,77.623,77.6689,94475.0
2023-02-21 11:20:00,84.48,84.58,84.43,84.5,132582.0,77.6597,77.7516,77.6138,77.6781,132582.0
2023-02-21 11:25:00,84.51,84.52,84.4,84.47,135776.0,77.6873,77.6965,77.5862,77.6505,135776.0
2023-02-21 11:30:00,84.48,84.51,84.26,84.3,176107.0,77.6597,77.6873,77.4575,77.4943,176107.0
2023-02-21 11:35:00,84.31,84.37,84.21,84.35,113359.0,77.5034,77.5586,77.4115,77.5402,113359.0
2023-02-21 11:40:00,84.34,84.44,84.3,84.34,112938.0,77.531,77.623,77.4943,77.531,112938.0
2023-02-21 11:45:00,84.33,84.39,84.27,84.29,155121.0,77.5218,77.577,77.4667,77.4851,155121.0
2023-02-21 11:50:00,84.29,84.29,84.12,84.15,124014.0,77.4851,77.4851,77.3288,77.3564,124014.0
2023-02-21 11:55:00,84.14,84.14,83.98,83.98,165509.0,77.3472,77.3472,77.2001,77.2001,165509.0
2023-02-21 12:00:00,83.98,84.0,83.91,83.94,128050.0,77.2001,77.2185,77.1357,77.1633,128050.0
2023-02-21 12:05:00,83.94,84.02,83.94,83.97,157082.0,77.1633,77.2369,77.1633,77.1909,157082.0
2023-02-21 12:10:00,83.97,84.12,83.94,84.1,201453.0,77.1909,77.3288,77.1633,77.3104,201453.0
2023-02-21 12:15:00,84.09,84.21,83.99,84.2,167057.0,77.3012,77.4115,77.2093,77.4023,167057.0
2023-02-21 12:20:00,84.21,84.34,84.17,84.31,132131.0,77.4115,77.531,77.3747,77.5034,132131.0
2023-02-21 12:25:00,84.31,84.42,84.26,84.41,107665.0,77.5034,77.6046,77.4575,77.5954,107665.0
2023-02-21 12:30:00,84.4,84.43,84.32,84.42,131380.0,77.5862,77.6138,77.5126,77.6046,131380.0
2023-02-21 12:35:00,84.42,84.48,84.36,84.48,145052.0,77.6046,77.6597,77.5494,77.6597,145052.0
2023-02-21 12:40:00,84.48,84.57,84.44,84.45,147679.0,77.6597,77.7425,77.623,77.6321,147679.0
2023-02-21 12:45:00,84.44,84.49,84.36,84.39,94011.0,77.623,77.6689,77.5494,77.577,94011.0
2023-02-21 12:50:00,84.4,84.45,84.37,84.42,150523.0,77.5862,77.6321,77.5586,77.6046,150523.0
2023-02-21 12:55:00,84.42,84.54,84.4,84.5,89521.0,77.6046,77.7149,77.5862,77.6781,89521.0
2023-02-21 13:00:00,84.5,84.55,84.45,84.49,137475.0,77.6781,77.7241,77.6321,77.6689,137475.0
2023-02-21 13:05:00,84.5,84.52,84.3,84.3,48726.0,77.6781,77.6965,77.4943,77.4943,48726.0
2023-02-21 13:10:00,84.3,84.4,84.26,84.4,111937.0,77.4943,77.5862,77.4575,77.5862,111937.0
2023-02-21 13:15:00,84.4,84.43,84.33,84.35,69232.0,77.5862,77.6138,77.5218,77.5402,69232.0
2023-02-21 13:20:00,84.34,84.5,84.31,84.42,83969.0,77.531,77.6781,77.5034,77.6046,83969.0
2023-02-21 13:25:00,84.43,84.43,84.19,84.23,250681.0,77.6138,77.6138,77.3931,77.4299,250681.0
2023-02-21 13:30:00,84.22,84.25,84.14,84.15,278812.0,77.4207,77.4483,77.3472,77.3564,278812.0
2023-02-21 13:35:00,84.16,84.23,84.16,84.23,61594.0,77.3656,77.4299,77.3656,77.4299,61594.0
2023-02-21 13:40:00,84.22,84.24,84.15,84.18,72884.0,77.4207,77.4391,77.3564,77.3839,72884.0
2023-02-21 13:45:00,84.18,84.24,84.12,84.13,122107.0,77.3839,77.4391,77.3288,77.338,122107.0
2023-02-21 13:50:00,84.13,84.24,84.09,84.22,73616.0,77.338,77.4391,77.3012,77.4207,73616.0
2023-02-21 13:55:00,84.21,84.26,84.18,84.23,59740.0,77.4115,77.4575,77.3839,77.4299,59740.0
2023-02-21 14:00:00,84.24,84.29,84.21,84.27,98314.0,77.4391,77.4851,77.4115,77.4667,98314.0
2023-02-21 14:05:00,84.27,84.27,84.16,84.17,137633.0,77.4667,77.4667,77.3656,77.3747,137633.0
2023-02-21 14:10:00,84.17,84.19,84.01,84.02,85710.0,77.3747,77.3931,77.2277,77.2369,85710.0
2023-02-21 14:15:00,84.02,84.08,83.98,84.02,74928.0,77.2369,77.292,77.2001,77.2369,74928.0
2023-02-21 14:20:00,84.02,84.02,83.92,83.97,175442.0,77.2369,77.2369,77.1449,77.1909,175442.0
2023-02-21 14:25:00,83.97,84.16,83.96,84.14,101139.0,77.1909,77.3656,77.1817,77.3472,101139.0
2023-02-21 14:30:00,84.14,84.21,84.07,84.16,104946.0,77.3472,77.4115,77.2828,77.3656,104946.0
2023-02-21 14:35:00,84.16,84.21,84.11,84.19,78982.0,77.3656,77.4115,77.3196,77.3931,78982.0
2023-02-21 14:40:00,84.19,84.26,84.12,84.23,152300.0,77.3931,77.4575,77.3288,77.4299,152300.0
2023-02-21 14:45:00,84.23,84.24,84.16,84.22,127707.0,77.4299,77.4391,77.3656,77.4207,127707.0
2023-02-21 14:50:00,84.22,84.31,84.18,84.3,57916.0,77.4207,77.5034,77.3839,77.4943,57916.0
2023-02-21 14:55:00,84.3,84.34,84.27,84.31,95890.0,77.4943,77.531,77.4667,77.5034,95890.0
2023-02-21 15:00:00,84.31,84.38,84.28,84.36,73748.0,77.5034,77.5678,77.4759,77.5494,73748.0
2023-02-21 15:05:00,84.36,84.36,84.26,84.34,100471.0,77.5494,77.5494,77.4575,77.531,100471.0
2023-02-21 15:10:00,84.34,84.35,84.24,84.27,122340.0,77.531,77.5402,77.4391,77.4667,122340.0
2023-02-21 15:15:00,84.28,84.31,84.16,84.23,130114.0,77.4759,77.5034,77.3656,77.4299,130114.0
2023-02-21 15:20:00,84.23,84.25,84.13,84.2,96578.0,77.4299,77.4483,77.338,77.4023,96578.0
2023-02-21 15:25:00,84.2,84.25,84.17,84.23,109577.0,77.4023,77.4483,77.3747,77.4299,109577.0
2023-02-21 15:30:00,84.23,84.4,84.23,84.37,201454.0,77.4299,77.5862,77.4299,77.5586,201454.0
2023-02-21 15:35:00,84.37,84.42,84.35,84.35,154782.0,77.5586,77.6046,77.5402,77.5402,154782.0
2023-02-21 15:40:00,84.36,84.38,84.26,84.33,197702.0,77.5494,77.5678,77.4575,77.5218,197702.0
2023-02-21 15:45:00,84.33,84.38,84.28,84.29,180765.0,77.5218,77.5678,77.4759,77.4851,180765.0
2023-02-21 15:50:00,84.29,84.35,84.09,84.13,471411.0,77.4851,77.5402,77.3012,77.338,471411.0
2023-02-21 15:55:00,84.14,84.19,84.07,84.14,893503.0,77.3472,77.3931,77.2828,77.3472,893503.0
2023-02-22 09:30:00,83.84,84.01,83.55,83.8,754331.0,77.0714,77.2277,76.8048,77.0346,754331.0
2023-02-22 09:35:00,83.79,84.38,83.77,84.33,327881.0,77.0254,77.5678,77.007,77.5218,327881.0
2023-02-22 09:40:00,84.34,84.39,84.16,84.25,213847.0,77.531,77.577,77.3656,77.4483,213847.0
2023-02-22 09:45:00,84.25,84.37,84.01,84.33,175959.0,77.4483,77.5586,77.2277,77.5218,175959.0
2023-02-22 09:50:00,84.34,84.57,84.25,84.4,228111.0,77.531,77.7425,77.4483,77.5862,228111.0
2023-02-22 09:55:00,84.4,84.63,84.27,84.3,175976.0,77.5862,77.7976,77.4667,77.4943,175976.0
2023-02-22 10:00:00,84.3,84.33,84.01,84.03,221482.0,77.4943,77.5218,77.2277,77.2461,221482.0
2023-02-22 10:05:00,84.02,84.13,83.86,83.9,157636.0,77.2369,77.338,77.0898,77.1265,157636.0
2023-02-22 10:10:00,83.9,83.9,83.51,83.56,225815.0,77.1265,77.1265,76.768,76.814,225815.0
2023-02-22 10:15:00,83.55,83.62,83.43,83.44,238561.0,76.8048,76.8692,76.6945,76.7037,238561.0
2023-02-22 10:20:00,83.43,83.54,83.32,83.48,227176.0,76.6945,76.7956,76.5934,76.7405,227176.0
2023-02-22 10:25:00,83.49,83.64,83.34,83.35,190259.0,76.7496,76.8875,76.6118,76.621,190259.0
2023-02-22 10:30:00,83.33,83.33,82.97,83.09,442398.0,76.6026,76.6026,76.2716,76.3819,442398.0
2023-02-22 10:35:00,83.09,83.11,82.79,82.96,679125.0,76.3819,76.4003,76.1062,76.2624,679125.0
2023-02-22 10:40:00,82.96,83.13,82.94,83.0,180823.0,76.2624,76.4187,76.2441,76.2992,180823.0
2023-02-22 10:45:00,83.0,83.1,82.89,82.99,155529.0,76.2992,76.3911,76.1981,76.29,155529.0
2023-02-22 10:50:00,83.0,83.25,83.0,83.24,122345.0,76.2992,76.529,76.2992,76.5198,122345.0
2023-02-22 10:55:00,83.23,83.4,83.2,83.31,185077.0,76.5106,76.6669,76.4831,76.5842,185077.0
2023-02-22 11:00:00,83.32,83.44,83.28,83.34,200825.0,76.5934,76.7037,76.5566,76.6118,200825.0
2023-02-22 11:05:00,83.34,83.55,83.31,83.53,188016.0,76.6118,76.8048,76.5842,76.7864,188016.0
2023-02-22 11:10:00,83.53,83.53,83.28,83.29,126315.0,76.7864,76.7864,76.5566,76.5658,126315.0
2023-02-22 11:15:00,83.28,83.34,83.17,83.34,172172.0,76.5566,76.6118,76.4555,76.6118,172172.0
2023-02-22 11:20:00,83.35,83.52,83.33,83.52,117214.0,76.621,76.7772,76.6026,76.7772,117214.0
2023-02-22 11:25:00,83.53,83.69,83.52,83.59,99602.0,76.7864,76.9335,76.7772,76.8416,99602.0
2023-02-22 11:30:00,83.59,83.6,83.43,83.59,88812.0,76.8416,76.8508,76.6945,76.8416,88812.0
2023-02-22 11:35:00,83.59,83.69,83.52,83.58,179519.0,76.8416,76.9335,76.7772,76.8324,179519.0
2023-02-22 11:40:00,83.58,83.63,83.52,83.63,97567.0,76.8324,76.8783,76.7772,76.8783,97567.0
2023-02-22 11:45:00,83.64,83.67,83.58,83.59,62723.0,76.8875,76.9151,76.8324,76.8416,62723.0
2023-02-22 11:50:00,83.58,83.68,83.56,83.67,63874.0,76.8324,76.9243,76.814,76.9151,63874.0
2023-02-22 11:55:00,83.67,83.84,83.67,83.77,285738.0,76.9151,77.0714,76.9151,77.007,285738.0
2023-02-22 12:00:00,83.78,83.82,83.7,83.72,274671.0,77.0162,77.053,76.9427,76.9611,274671.0
2023-02-22 12:05:00,83.73,83.92,83.7,83.88,68751.0,76.9703,77.1449,76.9427,77.1082,68751.0
2023-02-22 12:10:00,83.87,83.88,83.72,83.81,109946.0,77.099,77.1082,76.9611,77.0438,109946.0
2023-02-22 12:15:00,83.81,83.96,83.8,83.96,131688.0,77.0438,77.1817,77.0346,77.1817,131688.0
2023-02-22 12:20:00,83.96,84.04,83.95,84.04,298440.0,77.1817,77.2552,77.1725,77.2552,298440.0
2023-02-22 12:25:00,84.04,84.07,83.97,83.99,82914.0,77.2552,77.2828,77.1909,77.2093,82914.0
2023-02-22 12:30:00,83.99,84.07,83.96,84.04,77976.0,77.2093,77.2828,77.1817,77.2552,77976.0
2023-02-22 12:35:00,84.05,84.11,84.04,84.05,94149.0,77.2644,77.3196,77.2552,77.2644,94149.0
2023-02-22 12:40:00,84.05,84.15,84.03,84.14,145567.0,77.2644,77.3564,77.2461,77.3472,145567.0
2023-02-22 12:45:00,84.14,84.2,84.07,84.1,122828.0,77.3472,77.4023,77.2828,77.3104,122828.0
2023-02-22 12:50:00,84.1,84.19,84.09,84.18,80067.0,77.3104,77.3931,77.3012,77.3839,80067.0
2023-02-22 12:55:00,84.18,84.18,84.05,84.11,79326.0,77.3839,77.3839,77.2644,77.3196,79326.0
2023-02-22 13:00:00,84.09,84.11,83.98,84.01,56841.0,77.3012,77.3196,77.2001,77.2277,56841.0
2023-02-22 13:05:00,84.01,84.11,84.01,84.07,105356.0,77.2277,77.3196,77.2277,77.2828,105356.0
2023-02-22 13:10:00,84.08,84.11,84.03,84.09,131882.0,77.292,77.3196,77.2461,77.3012,131882.0
2023-02-22 13:15:00,84.08,84.2,84.07,84.16,88942.0,77.292,77.4023,77.2828,77.3656,88942.0
2023-02-22 13:20:00,84.17,84.31,84.16,84.23,83624.0,77.3747,77.5034,77.3656,77.4299,83624.0
2023-02-22 13:25:00,84.23,84.32,84.21,84.23,78851.0,77.4299,77.5126,77.4115,77.4299,78851.0
2023-02-22 13:30:00,84.23,84.26,84.13,84.21,67144.0,77.4299,77.4575,77.338,77.4115,67144.0
2023-02-22 13:35:00,84.21,84.25,84.16,84.23,132643.0,77.4115,77.4483,77.3656,77.4299,132643.0
2023-02-22 13:40:00,84.22,84.3,84.2,84.28,68465.0,77.4207,77.4943,77.4023,77.4759,68465.0
2023-02-22 13:45:00,84.28,84.32,84.13,84.16,273803.0,77.4759,77.5126,77.338,77.3656,273803.0
2023-02-22 13:50:00,84.16,84.2,84.12,84.15,177654.0,77.3656,77.4023,77.3288,77.3564,177654.0
2023-02-22 13:55:00,84.14,84.14,84.04,84.09,219768.0,77.3472,77.3472,77.2552,77.3012,219768.0
2023-02-22 14:00:00,84.09,84.38,83.95,84.16,681782.0,77.3012,77.5678,77.1725,77.3656,681782.0
2023-02-22 14:05:00,84.17,84.28,84.05,84.17,227246.0,77.3747,77.4759,77.2644,77.3747,227246.0
2023-02-22 14:10:00,84.18,84.24,83.81,83.86,366396.0,77.3839,77.4391,77.0438,77.0898,366396.0
2023-02-22 14:15:00,83.85,83.94,83.65,83.92,138212.0,77.0806,77.1633,76.8967,77.1449,138212.0
2023-02-22 14:20:00,83.93,84.04,83.81,83.83,129273.0,77.1541,77.2552,77.0438,77.0622,129273.0
2023-02-22 14:25:00,83.83,83.86,83.72,83.72,114531.0,77.0622,77.0898,76.9611,76.9611,114531.0
2023-02-22 14:30:00,83.71,83.74,83.6,83.61,196345.0,76.9519,76.9795,76.8508,76.86,196345.0
2023-02-22 14:35:00,83.61,83.67,83.54,83.57,158933.0,76.86,76.9151,76.7956,76.8232,158933.0
2023-02-22 14:40:00,83.58,83.64,83.49,83.57,114188.0,76.8324,76.8875,76.7496,76.8232,114188.0
2023-02-22 14:45:00,83.55,83.6,83.48,83.49,132816.0,76.8048,76.8508,76.7405,76.7496,132816.0
2023-02-22 14:50:00,83.49,83.5,83.34,83.42,146749.0,76.7496,76.7588,76.6118,76.6853,146749.0
2023-02-22 14:55:00,83.41,83.41,83.27,83.27,138987.0,76.6761,76.6761,76.5474,76.5474,138987.0
2023-02-22 15:00:00,83.27,83.35,83.18,83.28,181452.0,76.5474,76.621,76.4647,76.5566,181452.0
2023-02-22 15:05:00,83.28,83.32,83.2,83.26,121763.0,76.5566,76.5934,76.4831,76.5382,121763.0
2023-02-22 15:10:00,83.26,83.34,83.18,83.26,113305.0,76.5382,76.6118,76.4647,76.5382,113305.0
2023-02-22 15:15:00,83.26,83.34,83.24,83.26,197417.0,76.5382,76.6118,76.5198,76.5382,197417.0
2023-02-22 15:20:00,83.27,83.3,83.14,83.25,210823.0,76.5474,76.575,76.4279,76.529,210823.0
2023-02-22 15:25:00,83.24,83.29,83.08,83.09,249525.0,76.5198,76.5658,76.3727,76.3819,249525.0
2023-02-22 15:30:00,83.09,83.19,83.04,83.17,318766.0,76.3819,76.4739,76.336,76.4555,318766.0
2023-02-22 15:35:00,83.17,83.21,83.06,83.13,336294.0,76.4555,76.4923,76.3544,76.4187,336294.0
2023-02-22 15:40:00,83.13,83.28,83.09,83.18,560807.0,76.4187,76.5566,76.3819,76.4647,560807.0
2023-02-22 15:45:00,83.18,83.35,83.16,83.34,397163.0,76.4647,76.621,76.4463,76.6118,397163.0
2023-02-22 15:50:00,83.34,83.44,83.23,83.41,421278.0,76.6118,76.7037,76.5106,76.6761,421278.0
2023-02-22 15:55:00,83.41,83.59,83.4,83.55,750351.0,76.6761,76.8416,76.6669,76.8048,750351.0
2023-02-23 09:30:00,84.77,85.26,84.74,84.84,734796.0,77.9263,78.3768,77.8987,77.9907,734796.0
2023-02-23 09:35:00,84.83,84.94,84.61,84.61,447102.0,77.9815,78.0826,77.7792,77.7792,447102.0
2023-02-23 09:40:00,84.62,84.68,84.3,84.49,331631.0,77.7884,77.8436,77.4943,77.6689,331631.0
2023-02-23 09:45:00,84.48,84.75,84.45,84.63,359725.0,77.6597,77.9079,77.6321,77.7976,359725.0
2023-02-23 09:50:00,84.62,84.86,84.5,84.77,452046.0,77.7884,78.009,77.6781,77.9263,452046.0
2023-02-23 09:55:00,84.78,84.95,84.71,84.78,352486.0,77.9355,78.0918,77.8712,77.9355,352486.0
2023-02-23 10:00:00,84.78,84.85,84.68,84.7,148975.0,77.9355,77.9999,77.8436,77.862,148975.0
2023-02-23 10:05:00,84.7,84.77,84.58,84.63,140486.0,77.862,77.9263,77.7516,77.7976,140486.0
2023-02-23 10:10:00,84.64,84.72,84.57,84.63,190294.0,77.8068,77.8803,77.7425,77.7976,190294.0
2023-02-23 10:15:00,84.63,84.71,84.54,84.64,152232.0,77.7976,77.8712,77.7149,77.8068,152232.0
2023-02-23 10:20:00,84.64,84.8,84.64,84.78,186319.0,77.8068,77.9539,77.8068,77.9355,186319.0
2023-02-23 10:25:00,84.78,84.99,84.78,84.95,133005.0,77.9355,78.1285,77.9355,78.0918,133005.0
2023-02-23 10:30:00,84.96,84.99,84.79,84.93,190179.0,78.101,78.1285,77.9447,78.0734,190179.0
2023-02-23 10:35:00,84.92,84.92,84.75,84.87,145197.0,78.0642,78.0642,77.9079,78.0182,145197.0
2023-02-23 10:40:00,84.86,84.94,84.73,84.76,120463.0,78.009,78.0826,77.8895,77.9171,120463.0
2023-02-23 10:45:00,84.75,84.83,84.56,84.63,151604.0,77.9079,77.9815,77.7333,77.7976,151604.0
2023-02-23 10:50:00,84.62,84.64,84.48,84.64,238026.0,77.7884,77.8068,77.6597,77.8068,238026.0
2023-02-23 10:55:00,84.63,84.66,84.56,84.59,82123.0,77.7976,77.8252,77.7333,77.7608,82123.0
2023-02-23 11:00:00,84.59,84.68,84.53,84.57,143039.0,77.7608,77.8436,77.7057,77.7425,143039.0
2023-02-23 11:05:00,84.57,84.61,84.38,84.44,157745.0,77.7425,77.7792,77.5678,77.623,157745.0
2023-02-23 11:10:00,84.45,84.57,84.41,84.47,78111.0,77.6321,77.7425,77.5954,77.6505,78111.0
2023-02-23 11:15:00,84.47,84.5,84.33,84.35,98377.0,77.6505,77.6781,77.5218,77.5402,98377.0
2023-02-23 11:20:00,84.33,84.41,84.29,84.35,97243.0,77.5218,77.5954,77.4851,77.5402,97243.0
2023-02-23 11:25:00,84.35,84.41,84.11,84.16,119046.0,77.5402,77.5954,77.3196,77.3656,119046.0
2023-02-23 11:30:00,84.16,84.22,84.1,84.15,112520.0,77.3656,77.4207,77.3104,77.3564,112520.0
2023-02-23 11:35:00,84.14,84.3,84.12,84.13,194471.0,77.3472,77.4943,77.3288,77.338,194471.0
2023-02-23 11:40:00,84.13,84.17,84.02,84.14,396718.0,77.338,77.3747,77.2369,77.3472,396718.0
2023-02-23 11:45:00,84.14,84.19,84.1,84.13,84380.0,77.3472,77.3931,77.3104,77.338,84380.0
2023-02-23 11:50:00,84.14,84.14,83.89,83.91,106257.0,77.3472,77.3472,77.1174,77.1357,106257.0
2023-02-23 11:55:00,83.91,83.91,83.74,83.78,84253.0,77.1357,77.1357,76.9795,77.0162,84253.0
2023-02-23 12:00:00,83.79,83.98,83.72,83.92,95292.0,77.0254,77.2001,76.9611,77.1449,95292.0
2023-02-23 12:05:00,83.92,83.97,83.76,83.76,78778.0,77.1449,77.1909,76.9979,76.9979,78778.0
2023-02-23 12:10:00,83.75,83.82,83.69,83.81,84092.0,76.9887,77.053,76.9335,77.0438,84092.0
2023-02-23 12:15:00,83.8,83.97,83.77,83.9,87357.0,77.0346,77.1909,77.007,77.1265,87357.0
2023-02-23 12:20:00,83.9,84.03,83.79,84.02,93061.0,77.1265,77.2461,77.0254,77.2369,93061.0
2023-02-23 12:25:00,84.02,84.05,83.95,84.0,71233.0,77.2369,77.2644,77.1725,77.2185,71233.0
2023-02-23 12:30:00,83.99,84.12,83.91,84.11,87585.0,77.2093,77.3288,77.1357,77.3196,87585.0
2023-02-23 12:35:00,84.11,84.24,84.1,84.17,253344.0,77.3196,77.4391,77.3104,77.3747,253344.0
2023-02-23 12:40:00,84.16,84.3,84.12,84.27,133769.0,77.3656,77.4943,77.3288,77.4667,133769.0
2023-02-23 12:45:00,84.27,84.32,84.2,84.24,136533.0,77.4667,77.5126,77.4023,77.4391,136533.0
2023-02-23 12:50:00,84.25,84.3,84.23,84.27,53477.0,77.4483,77.4943,77.4299,77.4667,53477.0
2023-02-23 12:55:00,84.27,84.37,84.25,84.35,133077.0,77.4667,77.5586,77.4483,77.5402,133077.0
2023-02-23 13:00:00,84.35,84.43,84.27,84.31,142560.0,77.5402,77.6138,77.4667,77.5034,142560.0
2023-02-23 13:05:00,84.31,84.33,84.23,84.3,57687.0,77.5034,77.5218,77.4299,77.4943,57687.0
2023-02-23 13:10:00,84.3,84.33,84.25,84.3,58621.0,77.4943,77.5218,77.4483,77.4943,58621.0
2023-02-23 13:15:00,84.3,84.37,84.25,84.37,95210.0,77.4943,77.5586,77.4483,77.5586,95210.0
2023-02-23 13:20:00,84.36,84.42,84.32,84.39,64805.0,77.5494,77.6046,77.5126,77.577,64805.0
2023-02-23 13:25:00,84.4,84.45,84.33,84.43,43750.0,77.5862,77.6321,77.5218,77.6138,43750.0
2023-02-23 13:30:00,84.44,84.45,84.34,84.42,79099.0,77.623,77.6321,77.531,77.6046,79099.0
2023-02-23 13:35:00,84.42,84.44,84.34,84.39,72204.0,77.6046,77.623,77.531,77.577,72204.0
2023-02-23 13:40:00,84.39,84.5,84.39,84.45,117745.0,77.577,77.6781,77.577,77.6321,117745.0
2023-02-23 13:45:00,84.46,84.54,84.42,84.54,68846.0,77.6413,77.7149,77.6046,77.7149,68846.0
2023-02-23 13:50:00,84.54,84.55,84.43,84.43,87594.0,77.7149,77.7241,77.6138,77.6138,87594.0
2023-02-23 13:55:00,84.43,84.59,84.43,84.58,34752.0,77.6138,77.7608,77.6138,77.7516,34752.0
2023-02-23 14:00:00,84.58,84.7,84.57,84.65,98047.0,77.7516,77.862,77.7425,77.816,98047.0
2023-02-23 14:05:00,84.65,84.68,84.59,84.66,56967.0,77.816,77.8436,77.7608,77.8252,56967.0
2023-02-23 14:10:00,84.65,84.67,84.59,84.62,74246.0,77.816,77.8344,77.7608,77.7884,74246.0
2023-02-23 14:15:00,84.63,84.73,84.63,84.67,171675.0,77.7976,77.8895,77.7976,77.8344,171675.0
2023-02-23 14:20:00,84.67,84.72,84.59,84.68,111142.0,77.8344,77.8803,77.7608,77.8436,111142.0
2023-02-23 14:25:00,84.69,84.83,84.69,84.81,98170.0,77.8528,77.9815,77.8528,77.9631,98170.0
2023-02-23 14:30:00,84.82,84.96,84.79,84.9,105965.0,77.9723,78.101,77.9447,78.0458,105965.0
2023-02-23 14:35:00,84.9,84.95,84.85,84.87,100610.0,78.0458,78.0918,77.9999,78.0182,100610.0
2023-02-23 14:40:00,84.88,84.88,84.78,84.83,79613.0,78.0274,78.0274,77.9355,77.9815,79613.0
2023-02-23 14:45:00,84.84,84.9,84.83,84.85,86391.0,77.9907,78.0458,77.9815,77.9999,86391.0
2023-02-23 14:50:00,84.84,84.85,84.75,84.79,74987.0,77.9907,77.9999,77.9079,77.9447,74987.0
2023-02-23 14:55:00,84.8,84.86,84.73,84.84,131631.0,77.9539,78.009,77.8895,77.9907,131631.0
2023-02-23 15:00:00,84.85,85.02,84.85,84.99,100056.0,77.9999,78.1561,77.9999,78.1285,100056.0
2023-02-23 15:05:00,84.99,85.01,84.92,85.0,121500.0,78.1285,78.1469,78.0642,78.1377,121500.0
2023-02-23 15:10:00,85.01,85.06,84.92,84.96,222710.0,78.1469,78.1929,78.0642,78.101,222710.0
2023-02-23 15:15:00,84.95,84.99,84.85,84.86,306778.0,78.0918,78.1285,77.9999,78.009,306778.0
2023-02-23 15:20:00,84.86,85.02,84.83,84.99,200164.0,78.009,78.1561,77.9815,78.1285,200164.0
2023-02-23 15:25:00,84.99,85.05,84.93,85.03,147618.0,78.1285,78.1837,78.0734,78.1653,147618.0
2023-02-23 15:30:00,85.03,85.04,84.91,84.95,137966.0,78.1653,78.1745,78.055,78.0918,137966.0
2023-02-23 15:35:00,84.95,84.96,84.86,84.91,158253.0,78.0918,78.101,78.009,78.055,158253.0
2023-02-23 15:40:00,84.91,85.01,84.88,85.0,210616.0,78.055,78.1469,78.0274,78.1377,210616.0
2023-02-23 15:45:00,84.99,84.99,84.83,84.84,246174.0,78.1285,78.1285,77.9815,77.9907,246174.0
2023-02-23 15:50:00,84.84,84.86,84.57,84.61,694027.0,77.9907,78.009,77.7425,77.7792,694027.0
2023-02-23 15:55:00,84.61,84.7,84.53,84.65,1089737.0,77.7792,77.862,77.7057,77.816,1089737.0
2023-02-24 09:30:00,83.52,83.8,83.17,83.47,636023.0,76.7772,77.0346,76.4555,76.7313,636023.0
2023-02-24 09:35:00,83.48,83.6,83.28,83.53,563405.0,76.7405,76.8508,76.5566,76.7864,563405.0
2023-02-24 09:40:00,83.52,83.58,83.31,83.34,361939.0,76.7772,76.8324,76.5842,76.6118,361939.0
2023-02-24 09:45:00,83.33,83.33,83.12,83.13,591156.0,76.6026,76.6026,76.4095,76.4187,591156.0
2023-02-24 09:50:00,83.12,83.45,83.04,83.44,402851.0,76.4095,76.7129,76.336,76.7037,402851.0
2023-02-24 09:55:00,83.44,83.55,83.33,83.37,354205.0,76.7037,76.8048,76.6026,76.6393,354205.0
2023-02-24 10:00:00,83.37,83.71,83.3,83.69,254181.0,76.6393,76.9519,76.575,76.9335,254181.0
2023-02-24 10:05:00,83.69,83.88,83.64,83.78,234469.0,76.9335,77.1082,76.8875,77.0162,234469.0
2023-02-24 10:10:00,83.78,83.85,83.39,83.42,210763.0,77.0162,77.0806,76.6577,76.6853,210763.0
2023-02-24 10:15:00,83.41,83.6,83.34,83.53,140179.0,76.6761,76.8508,76.6118,76.7864,140179.0
2023-02-24 10:20:00,83.52,83.53,83.32,83.32,104207.0,76.7772,76.7864,76.5934,76.5934,104207.0
2023-02-24 10:25:00,83.32,83.41,83.25,83.34,124480.0,76.5934,76.6761,76.529,76.6118,124480.0
2023-02-24 10:30:00,83.34,83.58,83.28,83.54,165543.0,76.6118,76.8324,76.5566,76.7956,165543.0
2023-02-24 10:35:00,83.54,83.67,83.46,83.61,143071.0,76.7956,76.9151,76.7221,76.86,143071.0
2023-02-24 10:40:00,83.61,83.69,83.46,83.65,137836.0,76.86,76.9335,76.7221,76.8967,137836.0
2023-02-24 10:45:00,83.64,83.9,83.64,83.64,162910.0,76.8875,77.1265,76.8875,76.8875,162910.0
2023-02-24 10:50:00,83.65,83.66,83.51,83.58,121565.0,76.8967,76.9059,76.768,76.8324,121565.0
2023-02-24 10:55:00,83.56,83.7,83.5,83.7,106636.0,76.814,76.9427,76.7588,76.9427,106636.0
2023-02-24 11:00:00,83.7,83.81,83.64,83.72,131599.0,76.9427,77.0438,76.8875,76.9611,131599.0
2023-02-24 11:05:00,83.72,83.91,83.69,83.89,116993.0,76.9611,77.1357,76.9335,77.1174,116993.0
2023-02-24 11:10:00,83.89,83.92,83.82,83.9,111650.0,77.1174,77.1449,77.053,77.1265,111650.0
2023-02-24 11:15:00,83.89,84.03,83.89,83.97,144290.0,77.1174,77.2461,77.1174,77.1909,144290.0
2023-02-24 11:20:00,83.98,84.07,83.87,84.04,159588.0,77.2001,77.2828,77.099,77.2552,159588.0
2023-02-24 11:25:00,84.04,84.24,84.03,84.14,283088.0,77.2552,77.4391,77.2461,77.3472,283088.0
2023-02-24 11:30:00,84.15,84.29,84.08,84.25,188153.0,77.3564,77.4851,77.292,77.4483,188153.0
2023-02-24 11:35:00,84.25,84.32,84.2,84.25,287059.0,77.4483,77.5126,77.4023,77.4483,287059.0
2023-02-24 11:40:00,84.24,84.52,84.22,84.46,265053.0,77.4391,77.6965,77.4207,77.6413,265053.0
2023-02-24 11:45:00,84.47,84.61,84.42,84.54,147795.0,77.6505,77.7792,77.6046,77.7149,147795.0
2023-02-24 11:50:00,84.55,84.68,84.52,84.53,206940.0,77.7241,77.8436,77.6965,77.7057,206940.0
2023-02-24 11:55:00,84.53,84.55,84.39,84.39,164946.0,77.7057,77.7241,77.577,77.577,164946.0
2023-02-24 12:00:00,84.4,84.49,84.32,84.36,93409.0,77.5862,77.6689,77.5126,77.5494,93409.0
2023-02-24 12:05:00,84.37,84.38,84.24,84.29,111847.0,77.5586,77.5678,77.4391,77.4851,111847.0
2023-02-24 12:10:00,84.29,84.3,84.18,84.23,156648.0,77.4851,77.4943,77.3839,77.4299,156648.0
2023-02-24 12:15:00,84.22,84.23,83.98,84.01,220088.0,77.4207,77.4299,77.2001,77.2277,220088.0
2023-02-24 12:20:00,83.99,84.13,83.93,84.12,74095.0,77.2093,77.338,77.1541,77.3288,74095.0
2023-02-24 12:25:00,84.12,84.15,83.93,84.07,184889.0,77.3288,77.3564,77.1541,77.2828,184889.0
2023-02-24 12:30:00,84.07,84.19,84.07,84.08,105285.0,77.2828,77.3931,77.2828,77.292,105285.0
2023-02-24 12:35:00,84.09,84.11,83.9,83.91,87151.0,77.3012,77.3196,77.1265,77.1357,87151.0
2023-02-24 12:40:00,83.91,83.93,83.8,83.82,75097.0,77.1357,77.1541,77.0346,77.053,75097.0
2023-02-24 12:45:00,83.82,83.86,83.76,83.84,98527.0,77.053,77.0898,76.9979,77.0714,98527.0
2023-02-24 12:50:00,83.84,83.94,83.81,83.85,128402.0,77.0714,77.1633,77.0438,77.0806,128402.0
2023-02-24 12:55:00,83.84,83.85,83.73,83.75,86221.0,77.0714,77.0806,76.9703,76.9887,86221.0
2023-02-24 13:00:00,83.74,83.82,83.69,83.77,99673.0,76.9795,77.053,76.9335,77.007,99673.0
2023-02-24 13:05:00,83.76,83.8,83.6,83.62,59907.0,76.9979,77.0346,76.8508,76.8692,59907.0
2023-02-24 13:10:00,83.63,83.72,83.62,83.69,102224.0,76.8783,76.9611,76.8692,76.9335,102224.0
2023-02-24 13:15:00,83.7,83.79,83.67,83.78,108519.0,76.9427,77.0254,76.9151,77.0162,108519.0
2023-02-24 13:20:00,83.78,83.97,83.77,83.94,305259.0,77.0162,77.1909,77.007,77.1633,305259.0
2023-02-24 13:25:00,83.94,83.97,83.87,83.87,157587.0,77.1633,77.1909,77.099,77.099,157587.0
2023-02-24 13:30:00,83.87,83.91,83.78,83.91,70819.0,77.099,77.1357,77.0162,77.1357,70819.0
2023-02-24 13:35:00,83.91,84.03,83.9,84.02,87321.0,77.1357,77.2461,77.1265,77.2369,87321.0
2023-02-24 13:40:00,84.03,84.04,83.96,84.04,216527.0,77.2461,77.2552,77.1817,77.2552,216527.0
2023-02-24 13:45:00,84.04,84.11,84.0,84.08,116673.0,77.2552,77.3196,77.2185,77.292,116673.0
2023-02-24 13:50:00,84.07,84.08,84.01,84.04,118592.0,77.2828,77.292,77.2277,77.2552,118592.0
2023-02-24 13:55:00,84.05,84.07,83.96,83.99,124046.0,77.2644,77.2828,77.1817,77.2093,124046.0
2023-02-24 14:00:00,83.99,84.1,83.95,84.06,127664.0,77.2093,77.3104,77.1725,77.2736,127664.0
2023-02-24 14:05:00,84.05,84.11,84.03,84.1,122579.0,77.2644,77.3196,77.2461,77.3104,122579.0
2023-02-24 14:10:00,84.11,84.11,84.02,84.09,86843.0,77.3196,77.3196,77.2369,77.3012,86843.0
2023-02-24 14:15:00,84.1,84.27,84.09,84.27,111842.0,77.3104,77.4667,77.3012,77.4667,111842.0
2023-02-24 14:20:00,84.26,84.29,84.17,84.22,238414.0,77.4575,77.4851,77.3747,77.4207,238414.0
2023-02-24 14:25:00,84.22,84.26,84.2,84.22,140948.0,77.4207,77.4575,77.4023,77.4207,140948.0
2023-02-24 14:30:00,84.23,84.28,84.14,84.2,186596.0,77.4299,77.4759,77.3472,77.4023,186596.0
2023-02-24 14:35:00,84.2,84.21,84.15,84.19,60372.0,77.4023,77.4115,77.3564,77.3931,60372.0
2023-02-24 14:40:00,84.18,84.2,84.13,84.2,91239.0,77.3839,77.4023,77.338,77.4023,91239.0
2023-02-24 14:45:00,84.21,84.45,84.19,84.31,288817.0,77.4115,77.6321,77.3931,77.5034,288817.0
2023-02-24 14:50:00,84.32,84.4,84.16,84.26,223381.0,77.5126,77.5862,77.3656,77.4575,223381.0
2023-02-24 14:55:00,84.27,84.51,84.2,84.45,195720.0,77.4667,77.6873,77.4023,77.6321,195720.0
2023-02-24 15:00:00,84.45,84.63,84.44,84.45,228128.0,77.6321,77.7976,77.623,77.6321,228128.0
2023-02-24 15:05:00,84.46,84.56,84.43,84.52,110023.0,77.6413,77.7333,77.6138,77.6965,110023.0
2023-02-24 15:10:00,84.53,84.56,84.32,84.35,188338.0,77.7057,77.7333,77.5126,77.5402,188338.0
2023-02-24 15:15:00,84.36,84.55,84.35,84.55,227035.0,77.5494,77.7241,77.5402,77.7241,227035.0
2023-02-24 15:20:00,84.56,84.7,84.53,84.7,523449.0,77.7333,77.862,77.7057,77.862,523449.0
2023-02-24 15:25:00,84.69,84.78,84.61,84.63,394942.0,77.8528,77.9355,77.7792,77.7976,394942.0
2023-02-24 15:30:00,84.62,84.67,84.39,84.4,188483.0,77.7884,77.8344,77.577,77.5862,188483.0
2023-02-24 15:35:00,84.39,84.41,84.29,84.32,279012.0,77.577,77.5954,77.4851,77.5126,279012.0
2023-02-24 15:40:00,84.33,84.37,84.26,84.33,337354.0,77.5218,77.5586,77.4575,77.5218,337354.0
2023-02-24 15:45:00,84.33,84.39,84.29,84.39,287222.0,77.5218,77.577,77.4851,77.577,287222.0
2023-02-24 15:50:00,84.39,84.46,84.33,84.45,534931.0,77.577,77.6413,77.5218,77.6321,534931.0
2023-02-24 15:55:00,84.46,84.69,84.45,84.66,834030.0,77.6413,77.8528,77.6321,77.8252,834030.0
2023-02-27 09:30:00,84.79,85.04,84.62,84.63,601390.0,77.9447,78.1745,77.7884,77.7976,601390.0
2023-02-27 09:35:00,84.63,84.87,84.57,84.64,468261.0,77.7976,78.0182,77.7425,77.8068,468261.0
2023-02-27 09:40:00,84.63,84.66,84.21,84.24,200290.0,77.7976,77.8252,77.4115,77.4391,200290.0
2023-02-27 09:45:00,84.24,84.44,84.24,84.42,349618.0,77.4391,77.623,77.4391,77.6046,349618.0
2023-02-27 09:50:00,84.42,84.52,84.37,84.46,341171.0,77.6046,77.6965,77.5586,77.6413,341171.0
2023-02-27 09:55:00,84.45,84.76,84.42,84.71,198214.0,77.6321,77.9171,77.6046,77.8712,198214.0
2023-02-27 10:00:00,84.71,84.83,84.64,84.8,302680.0,77.8712,77.9815,77.8068,77.9539,302680.0
2023-02-27 10:05:00,84.8,85.05,84.8,85.05,307523.0,77.9539,78.1837,77.9539,78.1837,307523.0
2023-02-27 10:10:00,85.05,85.12,85.03,85.08,236577.0,78.1837,78.2481,78.1653,78.2113,236577.0
2023-02-27 10:15:00,85.09,85.17,85.07,85.14,413846.0,78.2205,78.294,78.2021,78.2664,413846.0
2023-02-27 10:20:00,85.14,85.18,84.81,84.9,242409.0,78.2664,78.3032,77.9631,78.0458,242409.0
2023-02-27 10:25:00,84.9,85.06,84.89,84.93,120675.0,78.0458,78.1929,78.0366,78.0734,120675.0
2023-02-27 10:30:00,84.94,85.13,84.92,85.09,122783.0,78.0826,78.2572,78.0642,78.2205,122783.0
2023-02-27 10:35:00,85.09,85.1,84.79,84.87,192797.0,78.2205,78.2297,77.9447,78.0182,192797.0
2023-02-27 10:40:00,84.86,84.93,84.75,84.89,140706.0,78.009,78.0734,77.9079,78.0366,140706.0
2023-02-27 10:45:00,84.89,84.98,84.84,84.94,77903.0,78.0366,78.1194,77.9907,78.0826,77903.0
2023-02-27 10:50:00,84.94,85.03,84.86,84.98,84170.0,78.0826,78.1653,78.009,78.1194,84170.0
2023-02-27 10:55:00,84.98,85.03,84.82,85.02,161472.0,78.1194,78.1653,77.9723,78.1561,161472.0
2023-02-27 11:00:00,85.02,85.11,84.99,85.01,97892.0,78.1561,78.2389,78.1285,78.1469,97892.0
2023-02-27 11:05:00,85.01,85.18,84.98,85.17,323758.0,78.1469,78.3032,78.1194,78.294,323758.0
2023-02-27 11:10:00,85.17,85.21,85.0,85.07,156857.0,78.294,78.3308,78.1377,78.2021,156857.0
2023-02-27 11:15:00,85.08,85.15,84.99,85.07,166391.0,78.2113,78.2756,78.1285,78.2021,166391.0
2023-02-27 11:20:00,85.08,85.11,84.94,84.96,107299.0,78.2113,78.2389,78.0826,78.101,107299.0
2023-02-27 11:25:00,84.96,85.01,84.85,84.87,156879.0,78.101,78.1469,77.9999,78.0182,156879.0
2023-02-27 11:30:00,84.87,84.92,84.73,84.74,163786.0,78.0182,78.0642,77.8895,77.8987,163786.0
2023-02-27 11:35:00,84.74,84.89,84.72,84.84,82141.0,77.8987,78.0366,77.8803,77.9907,82141.0
2023-02-27 11:40:00,84.83,84.92,84.82,84.86,60567.0,77.9815,78.0642,77.9723,78.009,60567.0
2023-02-27 11:45:00,84.85,84.96,84.84,84.88,80823.0,77.9999,78.101,77.9907,78.0274,80823.0
2023-02-27 11:50:00,84.88,84.97,84.86,84.92,64685.0,78.0274,78.1102,78.009,78.0642,64685.0
2023-02-27 11:55:00,84.92,85.0,84.89,84.97,56129.0,78.0642,78.1377,78.0366,78.1102,56129.0
2023-02-27 12:00:00,84.99,85.07,84.97,85.04,102502.0,78.1285,78.2021,78.1102,78.1745,102502.0
2023-02-27 12:05:00,85.04,85.14,85.02,85.07,111473.0,78.1745,78.2664,78.1561,78.2021,111473.0
2023-02-27 12:10:00,85.07,85.11,85.0,85.06,114309.0,78.2021,78.2389,78.1377,78.1929,114309.0
2023-02-27 12:15:00,85.07,85.11,84.98,85.02,95306.0,78.2021,78.2389,78.1194,78.1561,95306.0
2023-02-27 12:20:00,85.02,85.04,84.91,84.95,141620.0,78.1561,78.1745,78.055,78.0918,141620.0
2023-02-27 12:25:00,84.95,85.14,84.95,85.12,87168.0,78.0918,78.2664,78.0918,78.2481,87168.0
2023-02-27 12:30:00,85.13,85.28,85.13,85.22,125075.0,78.2572,78.3951,78.2572,78.34,125075.0
2023-02-27 12:35:00,85.22,85.26,85.18,85.2,50891.0,78.34,78.3768,78.3032,78.3216,50891.0
2023-02-27 12:40:00,85.2,85.25,85.18,85.24,144200.0,78.3216,78.3676,78.3032,78.3584,144200.0
2023-02-27 12:45:00,85.24,85.26,85.17,85.17,110070.0,78.3584,78.3768,78.294,78.294,110070.0
2023-02-27 12:50:00,85.16,85.25,85.08,85.08,96893.0,78.2848,78.3676,78.2113,78.2113,96893.0
2023-02-27 12:55:00,85.09,85.16,85.09,85.12,71243.0,78.2205,78.2848,78.2205,78.2481,71243.0
2023-02-27 13:00:00,85.13,85.17,85.09,85.11,73407.0,78.2572,78.294,78.2205,78.2389,73407.0
2023-02-27 13:05:00,85.12,85.14,85.06,85.1,46786.0,78.2481,78.2664,78.1929,78.2297,46786.0
2023-02-27 13:10:00,85.1,85.17,85.09,85.16,68196.0,78.2297,78.294,78.2205,78.2848,68196.0
2023-02-27 13:15:00,85.17,85.19,85.08,85.1,114291.0,78.294,78.3124,78.2113,78.2297,114291.0
2023-02-27 13:20:00,85.09,85.14,84.98,84.99,46139.0,78.2205,78.2664,78.1194,78.1285,46139.0
2023-02-27 13:25:00,84.99,85.01,84.93,84.96,57130.0,78.1285,78.1469,78.0734,78.101,57130.0
2023-02-27 13:30:00,84.96,85.02,84.96,85.01,74659.0,78.101,78.1561,78.101,78.1469,74659.0
2023-02-27 13:35:00,85.02,85.02,84.87,84.89,105844.0,78.1561,78.1561,78.0182,78.0366,105844.0
2023-02-27 13:40:00,84.89,84.93,84.8,84.81,83140.0,78.0366,78.0734,77.9539,77.9631,83140.0
2023-02-27 13:45:00,84.81,84.81,84.7,84.7,120011.0,77.9631,77.9631,77.862,77.862,120011.0
2023-02-27 13:50:00,84.7,84.83,84.69,84.81,134225.0,77.862,77.9815,77.8528,77.9631,134225.0
2023-02-27 13:55:00,84.81,84.93,84.8,84.87,125521.0,77.9631,78.0734,77.9539,78.0182,125521.0
2023-02-27 14:00:00,84.88,84.96,84.86,84.94,107824.0,78.0274,78.101,78.009,78.0826,107824.0
2023-02-27 14:05:00,84.95,85.0,84.92,84.94,118994.0,78.0918,78.1377,78.0642,78.0826,118994.0
2023-02-27 14:10:00,84.95,85.03,84.94,85.0,100154.0,78.0918,78.1653,78.0826,78.1377,100154.0
2023-02-27 14:15:00,85.0,85.01,84.93,84.98,246171.0,78.1377,78.1469,78.0734,78.1194,246171.0
2023-02-27 14:20:00,84.98,85.0,84.94,84.98,97957.0,78.1194,78.1377,78.0826,78.1194,97957.0
2023-02-27 14:25:00,84.98,85.11,84.96,85.07,99400.0,78.1194,78.2389,78.101,78.2021,99400.0
2023-02-27 14:30:00,85.08,85.17,85.06,85.16,120925.0,78.2113,78.294,78.1929,78.2848,120925.0
2023-02-27 14:35:00,85.17,85.18,85.06,85.07,178240.0,78.294,78.3032,78.1929,78.2021,178240.0
2023-02-27 14:40:00,85.06,85.09,84.97,85.02,156890.0,78.1929,78.2205,78.1102,78.1561,156890.0
2023-02-27 14:45:00,85.04,85.06,84.95,85.06,172403.0,78.1745,78.1929,78.0918,78.1929,172403.0
2023-02-27 14:50:00,85.06,85.13,85.04,85.1,105516.0,78.1929,78.2572,78.1745,78.2297,105516.0
2023-02-27 14:55:00,85.09,85.1,84.96,84.96,56277.0,78.2205,78.2297,78.101,78.101,56277.0
2023-02-27 15:00:00,84.97,85.0,84.9,84.93,88366.0,78.1102,78.1377,78.0458,78.0734,88366.0
2023-02-27 15:05:00,84.93,84.95,84.82,84.84,74409.0,78.0734,78.0918,77.9723,77.9907,74409.0
2023-02-27 15:10:00,84.83,84.9,84.77,84.89,162809.0,77.9815,78.0458,77.9263,78.0366,162809.0
2023-02-27 15:15:00,84.89,84.92,84.76,84.81,106595.0,78.0366,78.0642,77.9171,77.9631,106595.0
2023-02-27 15:20:00,84.81,84.83,84.77,84.81,96133.0,77.9631,77.9815,77.9263,77.9631,96133.0
2023-02-27 15:25:00,84.81,84.9,84.81,84.89,92288.0,77.9631,78.0458,77.9631,78.0366,92288.0
2023-02-27 15:30:00,84.89,84.9,84.71,84.75,188862.0,78.0366,78.0458,77.8712,77.9079,188862.0
2023-02-27 15:35:00,84.76,84.78,84.65,84.71,107883.0,77.9171,77.9355,77.816,77.8712,107883.0
2023-02-27 15:40:00,84.71,84.95,84.69,84.88,236636.0,77.8712,78.0918,77.8528,78.0274,236636.0
2023-02-27 15:45:00,84.88,84.99,84.84,84.85,346113.0,78.0274,78.1285,77.9907,77.9999,346113.0
2023-02-27 15:50:00,84.85,84.88,84.78,84.85,567872.0,77.9999,78.0274,77.9355,77.9999,567872.0
2023-02-27 15:55:00,84.86,84.96,84.82,84.95,578504.0,78.009,78.101,77.9723,78.0918,578504.0
2023-02-28 09:30:00,85.77,85.8,84.89,84.96,567109.0,78.8456,78.8732,78.0366,78.101,567109.0
2023-02-28 09:35:00,84.95,85.37,84.95,85.35,279230.0,78.0918,78.4779,78.0918,78.4595,279230.0
2023-02-28 09:40:00,85.35,85.42,85.06,85.11,233060.0,78.4595,78.5238,78.1929,78.2389,233060.0
2023-02-28 09:45:00,85.12,85.3,84.95,84.96,316738.0,78.2481,78.4135,78.0918,78.101,316738.0
2023-02-28 09:50:00,84.95,85.12,84.91,85.01,202761.0,78.0918,78.2481,78.055,78.1469,202761.0
2023-02-28 09:55:00,85.01,85.08,84.53,84.54,325301.0,78.1469,78.2113,77.7057,77.7149,325301.0
2023-02-28 10:00:00,84.54,84.89,84.53,84.65,412055.0,77.7149,78.0366,77.7057,77.816,412055.0
2023-02-28 10:05:00,84.66,84.96,84.65,84.84,340349.0,77.8252,78.101,77.816,77.9907,340349.0
2023-02-28 10:10:00,84.86,84.92,84.69,84.77,196536.0,78.009,78.0642,77.8528,77.9263,196536.0
2023-02-28 10:15:00,84.76,84.81,84.6,84.75,232693.0,77.9171,77.9631,77.77,77.9079,232693.0
2023-02-28 10:20:00,84.74,85.01,84.63,84.95,140890.0,77.8987,78.1469,77.7976,78.0918,140890.0
2023-02-28 10:25:00,84.96,85.12,84.95,85.05,470445.0,78.101,78.2481,78.0918,78.1837,470445.0
2023-02-28 10:30:00,85.04,85.13,84.98,85.01,322933.0,78.1745,78.2572,78.1194,78.1469,322933.0
2023-02-28 10:35:00,85.0,85.13,84.93,85.03,282462.0,78.1377,78.2572,78.0734,78.1653,282462.0
2023-02-28 10:40:00,85.02,85.1,84.86,84.92,139938.0,78.1561,78.2297,78.009,78.0642,139938.0
2023-02-28 10:45:00,84.93,84.95,84.61,84.76,192202.0,78.0734,78.0918,77.7792,77.9171,192202.0
2023-02-28 10:50:00,84.75,84.81,84.58,84.64,334463.0,77.9079,77.9631,77.7516,77.8068,334463.0
2023-02-28 10:55:00,84.65,84.74,84.59,84.7,234616.0,77.816,77.8987,77.7608,77.862,234616.0
2023-02-28 11:00:00,84.71,84.9,84.69,84.84,205274.0,77.8712,78.0458,77.8528,77.9907,205274.0
2023-02-28 11:05:00,84.85,84.93,84.73,84.73,165139.0,77.9999,78.0734,77.8895,77.8895,165139.0
2023-02-28 11:10:00,84.74,84.8,84.64,84.67,139793.0,77.8987,77.9539,77.8068,77.8344,139793.0
2023-02-28 11:15:00,84.67,84.79,84.63,84.7,162105.0,77.8344,77.9447,77.7976,77.862,162105.0
2023-02-28 11:20:00,84.7,84.77,84.55,84.64,316589.0,77.862,77.9263,77.7241,77.8068,316589.0
2023-02-28 11:25:00,84.64,84.65,84.45,84.45,146981.0,77.8068,77.816,77.6321,77.6321,146981.0
2023-02-28 11:30:00,84.45,84.53,84.42,84.44,135654.0,77.6321,77.7057,77.6046,77.623,135654.0
2023-02-28 11:35:00,84.43,84.48,84.38,84.39,286187.0,77.6138,77.6597,77.5678,77.577,286187.0
2023-02-28 11:40:00,84.39,84.5,84.34,84.44,204913.0,77.577,77.6781,77.531,77.623,204913.0
2023-02-28 11:45:00,84.44,84.45,84.32,84.34,108741.0,77.623,77.6321,77.5126,77.531,108741.0
2023-02-28 11:50:00,84.33,84.38,84.14,84.15,161796.0,77.5218,77.5678,77.3472,77.3564,161796.0
2023-02-28 11:55:00,84.15,84.16,84.01,84.03,157004.0,77.3564,77.3656,77.2277,77.2461,157004.0
2023-02-28 12:00:00,84.02,84.11,83.98,84.09,223811.0,77.2369,77.3196,77.2001,77.3012,223811.0
2023-02-28 12:05:00,84.09,84.15,84.03,84.11,154868.0,77.3012,77.3564,77.2461,77.3196,154868.0
2023-02-28 12:10:00,84.1,84.22,84.09,84.2,84084.0,77.3104,77.4207,77.3012,77.4023,84084.0
2023-02-28 12:15:00,84.21,84.25,84.14,84.25,188972.0,77.4115,77.4483,77.3472,77.4483,188972.0
2023-02-28 12:20:00,84.24,84.3,84.18,84.2,164434.0,77.4391,77.4943,77.3839,77.4023,164434.0
2023-02-28 12:25:00,84.2,84.21,84.1,84.13,137029.0,77.4023,77.4115,77.3104,77.338,137029.0
2023-02-28 12:30:00,84.14,84.17,84.02,84.04,124309.0,77.3472,77.3747,77.2369,77.2552,124309.0
2023-02-28 12:35:00,84.05,84.09,83.94,83.97,301013.0,77.2644,77.3012,77.1633,77.1909,301013.0
2023-02-28 12:40:00,83.97,84.05,83.92,84.05,183347.0,77.1909,77.2644,77.1449,77.2644,183347.0
2023-02-28 12:45:00,84.05,84.09,83.99,84.09,65269.0,77.2644,77.3012,77.2093,77.3012,65269.0
2023-02-28 12:50:00,84.09,84.21,84.06,84.17,88202.0,77.3012,77.4115,77.2736,77.3747,88202.0
2023-02-28 12:55:00,84.17,84.25,84.17,84.2,96029.0,77.3747,77.4483,77.3747,77.4023,96029.0
2023-02-28 13:00:00,84.21,84.24,84.14,84.16,72817.0,77.4115,77.4391,77.3472,77.3656,72817.0
2023-02-28 13:05:00,84.15,84.23,84.15,84.19,70958.0,77.3564,77.4299,77.3564,77.3931,70958.0
2023-02-28 13:10:00,84.19,84.21,84.13,84.17,94755.0,77.3931,77.4115,77.338,77.3747,94755.0
2023-02-28 13:15:00,84.16,84.21,84.11,84.12,106820.0,77.3656,77.4115,77.3196,77.3288,106820.0
2023-02-28 13:20:00,84.11,84.17,84.08,84.11,66343.0,77.3196,77.3747,77.292,77.3196,66343.0
2023-02-28 13:25:00,84.09,84.12,84.03,84.08,61090.0,77.3012,77.3288,77.2461,77.292,61090.0
2023-02-28 13:30:00,84.08,84.17,84.02,84.15,103572.0,77.292,77.3747,77.2369,77.3564,103572.0
2023-02-28 13:35:00,84.16,84.17,84.1,84.11,111960.0,77.3656,77.3747,77.3104,77.3196,111960.0
2023-02-28 13:40:00,84.1,84.11,83.96,83.96,79888.0,77.3104,77.3196,77.1817,77.1817,79888.0
2023-02-28 13:45:00,83.96,84.04,83.94,83.95,102263.0,77.1817,77.2552,77.1633,77.1725,102263.0
2023-02-28 13:50:00,83.95,83.99,83.89,83.95,107673.0,77.1725,77.2093,77.1174,77.1725,107673.0
2023-02-28 13:55:00,83.96,84.09,83.93,84.09,73615.0,77.1817,77.3012,77.1541,77.3012,73615.0
2023-02-28 14:00:00,84.09,84.2,84.09,84.14,111705.0,77.3012,77.4023,77.3012,77.3472,111705.0
2023-02-28 14:05:00,84.13,84.13,83.97,84.03,157934.0,77.338,77.338,77.1909,77.2461,157934.0
2023-02-28 14:10:00,84.02,84.05,83.95,84.02,67948.0,77.2369,77.2644,77.1725,77.2369,67948.0
2023-02-28 14:15:00,84.02,84.04,83.88,83.97,343621.0,77.2369,77.2552,77.1082,77.1909,343621.0
2023-02-28 14:20:00,83.98,84.04,83.95,83.97,117403.0,77.2001,77.2552,77.1725,77.1909,117403.0
2023-02-28 14:25:00,83.96,84.1,83.95,84.08,96999.0,77.1817,77.3104,77.1725,77.292,96999.0
2023-02-28 14:30:00,84.08,84.1,83.96,83.99,98040.0,77.292,77.3104,77.1817,77.2093,98040.0
2023-02-28 14:35:00,83.99,84.03,83.93,84.0,94424.0,77.2093,77.2461,77.1541,77.2185,94424.0
2023-02-28 14:40:00,83.99,84.02,83.94,83.99,122012.0,77.2093,77.2369,77.1633,77.2093,122012.0
2023-02-28 14:45:00,84.0,84.12,83.99,84.08,133273.0,77.2185,77.3288,77.2093,77.292,133273.0
2023-02-28 14:50:00,84.07,84.09,83.92,83.95,95442.0,77.2828,77.3012,77.1449,77.1725,95442.0
2023-02-28 14:55:00,83.96,83.96,83.87,83.9,197837.0,77.1817,77.1817,77.099,77.1265,197837.0
2023-02-28 15:00:00,83.91,83.92,83.83,83.84,136907.0,77.1357,77.1449,77.0622,77.0714,136907.0
2023-02-28 15:05:00,83.84,83.87,83.81,83.86,164406.0,77.0714,77.099,77.0438,77.0898,164406.0
2023-02-28 15:10:00,83.86,83.88,83.78,83.84,117155.0,77.0898,77.1082,77.0162,77.0714,117155.0
2023-02-28 15:15:00,83.84,83.89,83.78,83.86,134675.0,77.0714,77.1174,77.0162,77.0898,134675.0
2023-02-28 15:20:00,83.87,83.89,83.79,83.79,168291.0,77.099,77.1174,77.0254,77.0254,168291.0
2023-02-28 15:25:00,83.79,83.87,83.75,83.83,143714.0,77.0254,77.099,76.9887,77.0622,143714.0
2023-02-28 15:30:00,83.82,83.86,83.63,83.71,235035.0,77.053,77.0898,76.8783,76.9519,235035.0
2023-02-28 15:35:00,83.71,83.76,83.65,83.75,253422.0,76.9519,76.9979,76.8967,76.9887,253422.0
2023-02-28 15:40:00,83.75,83.86,83.67,83.85,190192.0,76.9887,77.0898,76.9151,77.0806,190192.0
2023-02-28 15:45:00,83.86,83.9,83.77,83.79,496581.0,77.0898,77.1265,77.007,77.0254,496581.0
2023-02-28 15:50:00,83.78,83.89,83.72,83.81,659254.0,77.0162,77.1174,76.9611,77.0438,659254.0
2023-02-28 15:55:00,83.82,83.89,83.62,83.63,1233391.0,77.053,77.1174,76.8692,76.8783,1233391.0
2023-03-01 09:30:00,83.76,84.0,83.45,83.88,718356.0,76.9979,77.2185,76.7129,77.1082,718356.0
2023-03-01 09:35:00,83.88,84.32,83.87,84.24,384198.0,77.1082,77.5126,77.099,77.4391,384198.0
2023-03-01 09:40:00,84.23,84.42,84.18,84.35,444963.0,77.4299,77.6046,77.3839,77.5402,444963.0
2023-03-01 09:45:00,84.35,84.59,84.3,84.54,452204.0,77.5402,77.7608,77.4943,77.7149,452204.0
2023-03-01 09:50:00,84.54,84.7,84.53,84.59,288420.0,77.7149,77.862,77.7057,77.7608,288420.0
2023-03-01 09:55:00,84.6,84.77,84.57,84.76,211155.0,77.77,77.9263,77.7425,77.9171,211155.0
2023-03-01 10:00:00,84.77,84.83,84.57,84.59,341269.0,77.9263,77.9815,77.7425,77.7608,341269.0
2023-03-01 10:05:00,84.6,84.7,84.5,84.53,209921.0,77.77,77.862,77.6781,77.7057,209921.0
2023-03-01 10:10:00,84.53,84.77,84.45,84.74,300466.0,77.7057,77.9263,77.6321,77.8987,300466.0
2023-03-01 10:15:00,84.73,84.96,84.56,84.91,244781.0,77.8895,78.101,77.7333,78.055,244781.0
2023-03-01 10:20:00,84.92,85.01,84.85,84.93,168692.0,78.0642,78.1469,77.9999,78.0734,168692.0
2023-03-01 10:25:00,84.93,85.06,84.9,84.97,217567.0,78.0734,78.1929,78.0458,78.1102,217567.0
2023-03-01 10:30:00,84.96,85.23,84.93,85.23,484173.0,78.101,78.3492,78.0734,78.3492,484173.0
2023-03-01 10:35:00,85.23,85.44,85.23,85.32,323133.0,78.3492,78.5422,78.3492,78.4319,323133.0
2023-03-01 10:40:00,85.33,85.41,85.29,85.33,274453.0,78.4411,78.5146,78.4043,78.4411,274453.0
2023-03-01 10:45:00,85.34,85.56,85.34,85.51,204344.0,78.4503,78.6525,78.4503,78.6066,204344.0
2023-03-01 10:50:00,85.49,85.62,85.43,85.59,226519.0,78.5882,78.7077,78.533,78.6801,226519.0
2023-03-01 10:55:00,85.59,85.77,85.51,85.75,295418.0,78.6801,78.8456,78.6066,78.8272,295418.0
2023-03-01 11:00:00,85.75,85.77,85.41,85.42,294736.0,78.8272,78.8456,78.5146,78.5238,294736.0
2023-03-01 11:05:00,85.41,85.45,85.13,85.2,313576.0,78.5146,78.5514,78.2572,78.3216,313576.0
2023-03-01 11:10:00,85.19,85.33,85.07,85.25,393744.0,78.3124,78.4411,78.2021,78.3676,393744.0
2023-03-01 11:15:00,85.26,85.29,85.04,85.09,190542.0,78.3768,78.4043,78.1745,78.2205,190542.0
2023-03-01 11:20:00,85.08,85.14,85.0,85.08,143644.0,78.2113,78.2664,78.1377,78.2113,143644.0
2023-03-01 11:25:00,85.09,85.32,85.09,85.2,243439.0,78.2205,78.4319,78.2205,78.3216,243439.0
2023-03-01 11:30:00,85.21,85.21,84.96,85.01,174999.0,78.3308,78.3308,78.101,78.1469,174999.0
2023-03-01 11:35:00,85.01,85.14,84.98,85.05,184617.0,78.1469,78.2664,78.1194,78.1837,184617.0
2023-03-01 11:40:00,85.04,85.25,85.04,85.1,219201.0,78.1745,78.3676,78.1745,78.2297,219201.0
2023-03-01 11:45:00,85.1,85.41,85.1,85.37,225993.0,78.2297,78.5146,78.2297,78.4779,225993.0
2023-03-01 11:50:00,85.37,85.45,85.26,85.3,132861.0,78.4779,78.5514,78.3768,78.4135,132861.0
2023-03-01 11:55:00,85.3,85.35,85.23,85.25,119668.0,78.4135,78.4595,78.3492,78.3676,119668.0
2023-03-01 12:00:00,85.26,85.28,85.14,85.17,129641.0,78.3768,78.3951,78.2664,78.294,129641.0
2023-03-01 12:05:00,85.17,85.34,85.17,85.33,111789.0,78.294,78.4503,78.294,78.4411,111789.0
2023-03-01 12:10:00,85.33,85.46,85.28,85.35,122067.0,78.4411,78.5606,78.3951,78.4595,122067.0
2023-03-01 12:15:00,85.35,85.38,85.26,85.3,103487.0,78.4595,78.4871,78.3768,78.4135,103487.0
2023-03-01 12:20:00,85.29,85.34,85.21,85.24,89739.0,78.4043,78.4503,78.3308,78.3584,89739.0
2023-03-01 12:25:00,85.23,85.36,85.2,85.22,80375.0,78.3492,78.4687,78.3216,78.34,80375.0
2023-03-01 12:30:00,85.22,85.27,85.19,85.2,78316.0,78.34,78.3859,78.3124,78.3216,78316.0
2023-03-01 12:35:00,85.2,85.22,85.11,85.15,91474.0,78.3216,78.34,78.2389,78.2756,91474.0
2023-03-01 12:40:00,85.15,85.25,85.15,85.24,70838.0,78.2756,78.3676,78.2756,78.3584,70838.0
2023-03-01 12:45:00,85.24,85.36,85.24,85.26,106141.0,78.3584,78.4687,78.3584,78.3768,106141.0
2023-03-01 12:50:00,85.26,85.34,85.22,85.26,83400.0,78.3768,78.4503,78.34,78.3768,83400.0
2023-03-01 12:55:00,85.26,85.28,85.16,85.2,84794.0,78.3768,78.3951,78.2848,78.3216,84794.0
2023-03-01 13:00:00,85.21,85.28,85.14,85.26,92923.0,78.3308,78.3951,78.2664,78.3768,92923.0
2023-03-01 13:05:00,85.27,85.28,85.19,85.27,116602.0,78.3859,78.3951,78.3124,78.3859,116602.0
2023-03-01 13:10:00,85.27,85.28,85.17,85.22,184678.0,78.3859,78.3951,78.294,78.34,184678.0
2023-03-01 13:15:00,85.22,85.27,85.16,85.19,140843.0,78.34,78.3859,78.2848,78.3124,140843.0
2023-03-01 13:20:00,85.19,85.19,85.04,85.08,68915.0,78.3124,78.3124,78.1745,78.2113,68915.0
2023-03-01 13:25:00,85.08,85.15,85.05,85.13,64797.0,78.2113,78.2756,78.1837,78.2572,64797.0
2023-03-01 13:30:00,85.12,85.14,85.04,85.06,116322.0,78.2481,78.2664,78.1745,78.1929,116322.0
2023-03-01 13:35:00,85.05,85.14,85.05,85.13,77838.0,78.1837,78.2664,78.1837,78.2572,77838.0
2023-03-01 13:40:00,85.13,85.13,85.01,85.03,77753.0,78.2572,78.2572,78.1469,78.1653,77753.0
2023-03-01 13:45:00,85.04,85.04,84.92,85.03,91524.0,78.1745,78.1745,78.0642,78.1653,91524.0
2023-03-01 13:50:00,85.02,85.12,85.02,85.05,58476.0,78.1561,78.2481,78.1561,78.1837,58476.0
2023-03-01 13:55:00,85.05,85.14,85.01,85.13,63700.0,78.1837,78.2664,78.1469,78.2572,63700.0
2023-03-01 14:00:00,85.12,85.12,84.95,84.98,126366.0,78.2481,78.2481,78.0918,78.1194,126366.0
2023-03-01 14:05:00,84.98,85.11,84.97,85.1,93009.0,78.1194,78.2389,78.1102,78.2297,93009.0
2023-03-01 14:10:00,85.09,85.26,85.08,85.23,100227.0,78.2205,78.3768,78.2113,78.3492,100227.0
2023-03-01 14:15:00,85.22,85.22,85.11,85.2,94848.0,78.34,78.34,78.2389,78.3216,94848.0
2023-03-01 14:20:00,85.21,85.31,85.19,85.3,137955.0,78.3308,78.4227,78.3124,78.4135,137955.0
2023-03-01 14:25:00,85.3,85.32,85.24,85.29,103682.0,78.4135,78.4319,78.3584,78.4043,103682.0
2023-03-01 14:30:00,85.28,85.34,85.23,85.34,114216.0,78.3951,78.4503,78.3492,78.4503,114216.0
2023-03-01 14:35:00,85.33,85.35,85.23,85.32,76866.0,78.4411,78.4595,78.3492,78.4319,76866.0
2023-03-01 14:40:00,85.32,85.33,85.17,85.24,89569.0,78.4319,78.4411,78.294,78.3584,89569.0
2023-03-01 14:45:00,85.24,85.26,85.18,85.22,64329.0,78.3584,78.3768,78.3032,78.34,64329.0
2023-03-01 14:50:00,85.22,85.25,85.12,85.22,102280.0,78.34,78.3676,78.2481,78.34,102280.0
2023-03-01 14:55:00,85.23,85.32,85.2,85.28,122298.0,78.3492,78.4319,78.3216,78.3951,122298.0
2023-03-01 15:00:00,85.27,85.32,85.25,85.29,102143.0,78.3859,78.4319,78.3676,78.4043,102143.0
2023-03-01 15:05:00,85.3,85.39,85.25,85.39,127971.0,78.4135,78.4963,78.3676,78.4963,127971.0
2023-03-01 15:10:00,85.39,85.41,85.32,85.39,170072.0,78.4963,78.5146,78.4319,78.4963,170072.0
2023-03-01 15:15:00,85.38,85.46,85.34,85.44,163741.0,78.4871,78.5606,78.4503,78.5422,163741.0
2023-03-01 15:20:00,85.44,85.48,85.43,85.46,117485.0,78.5422,78.579,78.533,78.5606,117485.0
2023-03-01 15:25:00,85.46,85.49,85.38,85.45,175658.0,78.5606,78.5882,78.4871,78.5514,175658.0
2023-03-01 15:30:00,85.46,85.54,85.42,85.48,261630.0,78.5606,78.6341,78.5238,78.579,261630.0
2023-03-01 15:35:00,85.49,85.57,85.44,85.51,212795.0,78.5882,78.6617,78.5422,78.6066,212795.0
2023-03-01 15:40:00,85.51,85.62,85.48,85.56,408394.0,78.6066,78.7077,78.579,78.6525,408394.0
2023-03-01 15:45:00,85.56,85.61,85.44,85.46,395446.0,78.6525,78.6985,78.5422,78.5606,395446.0
2023-03-01 15:50:00,85.47,85.58,85.43,85.48,522260.0,78.5698,78.6709,78.533,78.579,522260.0
2023-03-01 15:55:00,85.48,85.48,85.32,85.39,1147024.0,78.579,78.579,78.4319,78.4963,1147024.0
2023-03-02 09:30:00,85.19,85.37,84.98,85.14,452223.0,78.3124,78.4779,78.1194,78.2664,452223.0
2023-03-02 09:35:00,85.14,85.32,84.92,85.31,390613.0,78.2664,78.4319,78.0642,78.4227,390613.0
2023-03-02 09:40:00,85.3,85.41,85.16,85.17,341708.0,78.4135,78.5146,78.2848,78.294,341708.0
2023-03-02 09:45:00,85.18,85.18,84.95,85.15,298586.0,78.3032,78.3032,78.0918,78.2756,298586.0
2023-03-02 09:50:00,85.16,85.43,85.14,85.35,177101.0,78.2848,78.533,78.2664,78.4595,177101.0
2023-03-02 09:55:00,85.33,85.46,85.22,85.44,112046.0,78.4411,78.5606,78.34,78.5422,112046.0
2023-03-02 10:00:00,85.43,85.65,85.43,85.58,375824.0,78.533,78.7353,78.533,78.6709,375824.0
2023-03-02 10:05:00,85.6,85.83,85.53,85.75,127624.0,78.6893,78.9007,78.625,78.8272,127624.0
2023-03-02 10:10:00,85.74,85.94,85.66,85.87,138532.0,78.818,79.0019,78.7445,78.9375,138532.0
2023-03-02 10:15:00,85.87,85.92,85.61,85.64,155147.0,78.9375,78.9835,78.6985,78.7261,155147.0
2023-03-02 10:20:00,85.65,85.65,85.39,85.57,178732.0,78.7353,78.7353,78.4963,78.6617,178732.0
2023-03-02 10:25:00,85.57,85.81,85.51,85.8,312833.0,78.6617,78.8823,78.6066,78.8732,312833.0
2023-03-02 10:30:00,85.8,85.92,85.78,85.85,173765.0,78.8732,78.9835,78.8548,78.9191,173765.0
2023-03-02 10:35:00,85.84,85.87,85.65,85.7,111832.0,78.9099,78.9375,78.7353,78.7812,111832.0
2023-03-02 10:40:00,85.69,85.7,85.6,85.67,96533.0,78.772,78.7812,78.6893,78.7537,96533.0
2023-03-02 10:45:00,85.67,85.68,85.38,85.42,287233.0,78.7537,78.7628,78.4871,78.5238,287233.0
2023-03-02 10:50:00,85.41,85.77,85.4,85.76,115515.0,78.5146,78.8456,78.5054,78.8364,115515.0
2023-03-02 10:55:00,85.77,85.81,85.71,85.73,138346.0,78.8456,78.8823,78.7904,78.8088,138346.0
2023-03-02 11:00:00,85.74,85.79,85.66,85.69,84295.0,78.818,78.864,78.7445,78.772,84295.0
2023-03-02 11:05:00,85.69,85.8,85.66,85.76,114128.0,78.772,78.8732,78.7445,78.8364,114128.0
2023-03-02 11:10:00,85.77,85.81,85.71,85.73,87166.0,78.8456,78.8823,78.7904,78.8088,87166.0
2023-03-02 11:15:00,85.73,85.81,85.67,85.76,128527.0,78.8088,78.8823,78.7537,78.8364,128527.0
2023-03-02 11:20:00,85.76,85.76,85.54,85.66,109532.0,78.8364,78.8364,78.6341,78.7445,109532.0
2023-03-02 11:25:00,85.66,85.71,85.64,85.66,74350.0,78.7445,78.7904,78.7261,78.7445,74350.0
2023-03-02 11:30:00,85.66,85.74,85.61,85.62,88511.0,78.7445,78.818,78.6985,78.7077,88511.0
2023-03-02 11:35:00,85.62,85.62,85.48,85.58,201851.0,78.7077,78.7077,78.579,78.6709,201851.0
2023-03-02 11:40:00,85.59,85.66,85.58,85.65,116994.0,78.6801,78.7445,78.6709,78.7353,116994.0
2023-03-02 11:45:00,85.65,85.81,85.65,85.8,193672.0,78.7353,78.8823,78.7353,78.8732,193672.0
2023-03-02 11:50:00,85.8,85.85,85.69,85.72,126656.0,78.8732,78.9191,78.772,78.7996,126656.0
2023-03-02 11:55:00,85.72,85.75,85.65,85.71,69075.0,78.7996,78.8272,78.7353,78.7904,69075.0
2023-03-02 12:00:00,85.71,85.81,85.7,85.73,74860.0,78.7904,78.8823,78.7812,78.8088,74860.0
2023-03-02 12:05:00,85.73,85.78,85.67,85.7,104263.0,78.8088,78.8548,78.7537,78.7812,104263.0
2023-03-02 12:10:00,85.72,85.74,85.58,85.6,259204.0,78.7996,78.818,78.6709,78.6893,259204.0
2023-03-02 12:15:00,85.59,85.61,85.39,85.45,145100.0,78.6801,78.6985,78.4963,78.5514,145100.0
2023-03-02 12:20:00,85.44,85.46,85.39,85.44,89879.0,78.5422,78.5606,78.4963,78.5422,89879.0
2023-03-02 12:25:00,85.44,85.5,85.42,85.44,66008.0,78.5422,78.5974,78.5238,78.5422,66008.0
2023-03-02 12:30:00,85.44,85.63,85.41,85.61,76226.0,78.5422,78.7169,78.5146,78.6985,76226.0
2023-03-02 12:35:00,85.62,85.69,85.58,85.59,115589.0,78.7077,78.772,78.6709,78.6801,115589.0
2023-03-02 12:40:00,85.59,85.66,85.54,85.63,67522.0,78.6801,78.7445,78.6341,78.7169,67522.0
2023-03-02 12:45:00,85.62,85.69,85.61,85.68,73229.0,78.7077,78.772,78.6985,78.7628,73229.0
2023-03-02 12:50:00,85.68,85.8,85.66,85.79,93971.0,78.7628,78.8732,78.7445,78.864,93971.0
2023-03-02 12:55:00,85.79,85.83,85.76,85.83,229260.0,78.864,78.9007,78.8364,78.9007,229260.0
2023-03-02 13:00:00,85.83,85.89,85.75,85.78,99246.0,78.9007,78.9559,78.8272,78.8548,99246.0
2023-03-02 13:05:00,85.77,85.77,85.6,85.66,110452.0,78.8456,78.8456,78.6893,78.7445,110452.0
2023-03-02 13:10:00,85.66,85.74,85.66,85.73,74535.0,78.7445,78.818,78.7445,78.8088,74535.0
2023-03-02 13:15:00,85.73,85.75,85.59,85.64,88953.0,78.8088,78.8272,78.6801,78.7261,88953.0
2023-03-02 13:20:00,85.65,85.67,85.6,85.61,114107.0,78.7353,78.7537,78.6893,78.6985,114107.0
2023-03-02 13:25:00,85.62,85.66,85.56,85.63,54686.0,78.7077,78.7445,78.6525,78.7169,54686.0
2023-03-02 13:30:00,85.64,85.69,85.59,85.68,71533.0,78.7261,78.772,78.6801,78.7628,71533.0
2023-03-02 13:35:00,85.67,85.94,85.67,85.77,231530.0,78.7537,79.0019,78.7537,78.8456,231530.0
2023-03-02 13:40:00,85.78,85.83,85.61,85.62,68485.0,78.8548,78.9007,78.6985,78.7077,68485.0
2023-03-02 13:45:00,85.61,85.63,85.52,85.55,158527.0,78.6985,78.7169,78.6158,78.6433,158527.0
2023-03-02 13:50:00,85.54,85.73,85.52,85.66,328309.0,78.6341,78.8088,78.6158,78.7445,328309.0
2023-03-02 13:55:00,85.67,85.85,85.67,85.82,134129.0,78.7537,78.9191,78.7537,78.8915,134129.0
2023-03-02 14:00:00,85.83,85.99,85.82,85.9,221693.0,78.9007,79.0478,78.8915,78.9651,221693.0
2023-03-02 14:05:00,85.9,85.95,85.87,85.92,85060.0,78.9651,79.011,78.9375,78.9835,85060.0
2023-03-02 14:10:00,85.92,85.99,85.85,85.9,159975.0,78.9835,79.0478,78.9191,78.9651,159975.0
2023-03-02 14:15:00,85.91,86.0,85.85,85.99,80625.0,78.9743,79.057,78.9191,79.0478,80625.0
2023-03-02 14:20:00,86.0,86.05,85.99,86.03,73421.0,79.057,79.103,79.0478,79.0846,73421.0
2023-03-02 14:25:00,86.03,86.07,85.98,86.03,89286.0,79.0846,79.1214,79.0386,79.0846,89286.0
2023-03-02 14:30:00,86.03,86.06,85.93,85.96,81206.0,79.0846,79.1122,78.9927,79.0202,81206.0
2023-03-02 14:35:00,85.95,85.95,85.85,85.91,64576.0,79.011,79.011,78.9191,78.9743,64576.0
2023-03-02 14:40:00,85.92,86.0,85.91,85.97,106301.0,78.9835,79.057,78.9743,79.0294,106301.0
2023-03-02 14:45:00,85.98,85.99,85.91,85.92,75777.0,79.0386,79.0478,78.9743,78.9835,75777.0
2023-03-02 14:50:00,85.93,86.0,85.91,85.99,90216.0,78.9927,79.057,78.9743,79.0478,90216.0
2023-03-02 14:55:00,86.0,86.05,85.97,86.02,132605.0,79.057,79.103,79.0294,79.0754,132605.0
2023-03-02 15:00:00,86.02,86.12,85.98,86.02,102546.0,79.0754,79.1673,79.0386,79.0754,102546.0
2023-03-02 15:05:00,86.02,86.06,85.97,86.04,103680.0,79.0754,79.1122,79.0294,79.0938,103680.0
2023-03-02 15:10:00,86.04,86.15,86.04,86.13,128873.0,79.0938,79.1949,79.0938,79.1765,128873.0
2023-03-02 15:15:00,86.13,86.2,86.03,86.05,120145.0,79.1765,79.2409,79.0846,79.103,120145.0
2023-03-02 15:20:00,86.05,86.15,86.01,86.12,133423.0,79.103,79.1949,79.0662,79.1673,133423.0
2023-03-02 15:25:00,86.13,86.26,86.12,86.23,116807.0,79.1765,79.296,79.1673,79.2684,116807.0
2023-03-02 15:30:00,86.24,86.29,86.21,86.29,208153.0,79.2776,79.3236,79.2501,79.3236,208153.0
2023-03-02 15:35:00,86.29,86.41,86.22,86.37,192424.0,79.3236,79.4339,79.2592,79.3971,192424.0
2023-03-02 15:40:00,86.36,86.37,86.25,86.27,208312.0,79.3879,79.3971,79.2868,79.3052,208312.0
2023-03-02 15:45:00,86.26,86.27,86.13,86.17,342848.0,79.296,79.3052,79.1765,79.2133,342848.0
2023-03-02 15:50:00,86.17,86.19,85.98,86.03,542347.0,79.2133,79.2317,79.0386,79.0846,542347.0
2023-03-02 15:55:00,86.03,86.15,86.02,86.12,1008157.0,79.0846,79.1949,79.0754,79.1673,1008157.0
2023-03-03 09:30:00,85.06,85.4,85.0,85.07,1284104.0,78.1929,78.5054,78.1377,78.2021,1284104.0
2023-03-03 09:35:00,85.08,85.3,85.0,85.16,712450.0,78.2113,78.4135,78.1377,78.2848,712450.0
2023-03-03 09:40:00,85.16,85.5,85.16,85.43,403086.0,78.2848,78.5974,78.2848,78.533,403086.0
2023-03-03 09:45:00,85.42,85.89,85.41,85.86,974943.0,78.5238,78.9559,78.5146,78.9283,974943.0
2023-03-03 09:50:00,85.86,86.22,85.81,86.18,742487.0,78.9283,79.2592,78.8823,79.2225,742487.0
2023-03-03 09:55:00,86.17,86.18,86.01,86.06,237292.0,79.2133,79.2225,79.0662,79.1122,237292.0
2023-03-03 10:00:00,86.05,86.35,85.89,86.27,922387.0,79.103,79.3788,78.9559,79.3052,922387.0
2023-03-03 10:05:00,86.27,86.28,86.02,86.12,397378.0,79.3052,79.3144,79.0754,79.1673,397378.0
2023-03-03 10:10:00,86.12,86.36,86.09,86.35,229102.0,79.1673,79.3879,79.1397,79.3788,229102.0
2023-03-03 10:15:00,86.36,86.37,85.96,86.02,259750.0,79.3879,79.3971,79.0202,79.0754,259750.0
2023-03-03 10:20:00,86.02,86.24,85.96,86.2,230877.0,79.0754,79.2776,79.0202,79.2409,230877.0
2023-03-03 10:25:00,86.2,86.31,85.97,86.01,249477.0,79.2409,79.342,79.0294,79.0662,249477.0
2023-03-03 10:30:00,86.02,86.36,85.99,86.33,385641.0,79.0754,79.3879,79.0478,79.3604,385641.0
2023-03-03 10:35:00,86.33,86.38,86.23,86.33,226667.0,79.3604,79.4063,79.2684,79.3604,226667.0
2023-03-03 10:40:00,86.33,86.42,86.28,86.35,251167.0,79.3604,79.4431,79.3144,79.3788,251167.0
2023-03-03 10:45:00,86.35,86.48,86.3,86.34,235184.0,79.3788,79.4983,79.3328,79.3696,235184.0
2023-03-03 10:50:00,86.34,86.4,86.28,86.4,139889.0,79.3696,79.4247,79.3144,79.4247,139889.0
2023-03-03 10:55:00,86.4,86.5,86.39,86.48,116312.0,79.4247,79.5166,79.4155,79.4983,116312.0
2023-03-03 11:00:00,86.48,86.56,86.36,86.5,781005.0,79.4983,79.5718,79.3879,79.5166,781005.0
2023-03-03 11:05:00,86.5,86.6,86.47,86.58,142499.0,79.5166,79.6086,79.4891,79.5902,142499.0
2023-03-03 11:10:00,86.58,86.63,86.53,86.55,195977.0,79.5902,79.6361,79.5442,79.5626,195977.0
2023-03-03 11:15:00,86.55,86.67,86.5,86.62,169703.0,79.5626,79.6729,79.5166,79.627,169703.0
2023-03-03 11:20:00,86.62,86.65,86.49,86.57,259559.0,79.627,79.6545,79.5075,79.581,259559.0
2023-03-03 11:25:00,86.58,86.74,86.58,86.69,117855.0,79.5902,79.7373,79.5902,79.6913,117855.0
2023-03-03 11:30:00,86.69,86.76,86.61,86.67,170244.0,79.6913,79.7557,79.6178,79.6729,170244.0
2023-03-03 11:35:00,86.68,86.85,86.68,86.77,175016.0,79.6821,79.8384,79.6821,79.7648,175016.0
2023-03-03 11:40:00,86.78,86.91,86.75,86.89,86242.0,79.774,79.8935,79.7465,79.8752,86242.0
2023-03-03 11:45:00,86.89,86.94,86.81,86.84,111909.0,79.8752,79.9211,79.8016,79.8292,111909.0
2023-03-03 11:50:00,86.85,86.93,86.84,86.92,90083.0,79.8384,79.9119,79.8292,79.9027,90083.0
2023-03-03 11:55:00,86.92,87.02,86.87,86.91,274390.0,79.9027,79.9947,79.8568,79.8935,274390.0
2023-03-03 12:00:00,86.92,86.96,86.88,86.89,107254.0,79.9027,79.9395,79.866,79.8752,107254.0
2023-03-03 12:05:00,86.89,86.97,86.86,86.94,84770.0,79.8752,79.9487,79.8476,79.9211,84770.0
2023-03-03 12:10:00,86.93,87.05,86.92,86.97,135251.0,79.9119,80.0222,79.9027,79.9487,135251.0
2023-03-03 12:15:00,86.97,86.99,86.86,86.92,80968.0,79.9487,79.9671,79.8476,79.9027,80968.0
2023-03-03 12:20:00,86.92,86.98,86.9,86.92,121315.0,79.9027,79.9579,79.8844,79.9027,121315.0
2023-03-03 12:25:00,86.93,87.05,86.92,87.04,78926.0,79.9119,80.0222,79.9027,80.013,78926.0
2023-03-03 12:30:00,87.04,87.06,86.94,86.95,105182.0,80.013,80.0314,79.9211,79.9303,105182.0
2023-03-03 12:35:00,86.95,86.97,86.86,86.94,101611.0,79.9303,79.9487,79.8476,79.9211,101611.0
2023-03-03 12:40:00,86.94,87.02,86.93,87.0,126721.0,79.9211,79.9947,79.9119,79.9763,126721.0
2023-03-03 12:45:00,87.0,87.08,86.99,87.07,104649.0,79.9763,80.0498,79.9671,80.0406,104649.0
2023-03-03 12:50:00,87.06,87.15,87.04,87.14,106485.0,80.0314,80.1142,80.013,80.105,106485.0
2023-03-03 12:55:00,87.15,87.38,87.14,87.36,450436.0,80.1142,80.3256,80.105,80.3072,450436.0
2023-03-03 13:00:00,87.37,87.4,87.32,87.35,238005.0,80.3164,80.344,80.2704,80.298,238005.0
2023-03-03 13:05:00,87.36,87.44,87.33,87.41,205084.0,80.3072,80.3808,80.2796,80.3532,205084.0
2023-03-03 13:10:00,87.41,87.42,87.34,87.35,205124.0,80.3532,80.3624,80.2888,80.298,205124.0
2023-03-03 13:15:00,87.35,87.44,87.29,87.42,279903.0,80.298,80.3808,80.2429,80.3624,279903.0
2023-03-03 13:20:00,87.42,87.45,87.37,87.4,183015.0,80.3624,80.3899,80.3164,80.344,183015.0
2023-03-03 13:25:00,87.41,87.43,87.36,87.39,131057.0,80.3532,80.3716,80.3072,80.3348,131057.0
2023-03-03 13:30:00,87.39,87.41,87.27,87.3,318976.0,80.3348,80.3532,80.2245,80.2521,318976.0
2023-03-03 13:35:00,87.29,87.35,87.27,87.31,176821.0,80.2429,80.298,80.2245,80.2612,176821.0
2023-03-03 13:40:00,87.31,87.32,87.24,87.27,94440.0,80.2612,80.2704,80.1969,80.2245,94440.0
2023-03-03 13:45:00,87.28,87.32,87.25,87.31,143474.0,80.2337,80.2704,80.2061,80.2612,143474.0
2023-03-03 13:50:00,87.31,87.31,87.17,87.19,125381.0,80.2612,80.2612,80.1326,80.1509,125381.0
2023-03-03 13:55:00,87.18,87.22,87.16,87.17,197876.0,80.1417,80.1785,80.1234,80.1326,197876.0
2023-03-03 14:00:00,87.18,87.21,87.1,87.1,191561.0,80.1417,80.1693,80.0682,80.0682,191561.0
2023-03-03 14:05:00,87.11,87.21,87.09,87.21,126016.0,80.0774,80.1693,80.059,80.1693,126016.0
2023-03-03 14:10:00,87.21,87.33,87.21,87.32,144345.0,80.1693,80.2796,80.1693,80.2704,144345.0
2023-03-03 14:15:00,87.33,87.35,87.27,87.28,131785.0,80.2796,80.298,80.2245,80.2337,131785.0
2023-03-03 14:20:00,87.27,87.33,87.26,87.3,119923.0,80.2245,80.2796,80.2153,80.2521,119923.0
2023-03-03 14:25:00,87.3,87.51,87.29,87.51,179781.0,80.2521,80.4451,80.2429,80.4451,179781.0
2023-03-03 14:30:00,87.51,87.53,87.45,87.5,246135.0,80.4451,80.4635,80.3899,80.4359,246135.0
2023-03-03 14:35:00,87.5,87.52,87.46,87.48,185586.0,80.4359,80.4543,80.3991,80.4175,185586.0
2023-03-03 14:40:00,87.48,87.57,87.48,87.55,210048.0,80.4175,80.5003,80.4175,80.4819,210048.0
2023-03-03 14:45:00,87.55,87.57,87.49,87.51,108011.0,80.4819,80.5003,80.4267,80.4451,108011.0
2023-03-03 14:50:00,87.52,87.56,87.46,87.47,107788.0,80.4543,80.4911,80.3991,80.4083,107788.0
2023-03-03 14:55:00,87.47,87.53,87.45,87.51,149842.0,80.4083,80.4635,80.3899,80.4451,149842.0
2023-03-03 15:00:00,87.51,87.63,87.48,87.63,127542.0,80.4451,80.5554,80.4175,80.5554,127542.0
2023-03-03 15:05:00,87.63,87.69,87.59,87.67,178854.0,80.5554,80.6106,80.5186,80.5922,178854.0
2023-03-03 15:10:00,87.66,87.69,87.58,87.6,163478.0,80.583,80.6106,80.5095,80.5278,163478.0
2023-03-03 15:15:00,87.59,87.6,87.48,87.51,182929.0,80.5186,80.5278,80.4175,80.4451,182929.0
2023-03-03 15:20:00,87.5,87.54,87.41,87.42,177396.0,80.4359,80.4727,80.3532,80.3624,177396.0
2023-03-03 15:25:00,87.41,87.41,87.29,87.38,462255.0,80.3532,80.3532,80.2429,80.3256,462255.0
2023-03-03 15:30:00,87.38,87.4,87.3,87.33,227349.0,80.3256,80.344,80.2521,80.2796,227349.0
2023-03-03 15:35:00,87.33,87.34,87.25,87.34,387001.0,80.2796,80.2888,80.2061,80.2888,387001.0
2023-03-03 15:40:00,87.34,87.34,87.23,87.24,327295.0,80.2888,80.2888,80.1877,80.1969,327295.0
2023-03-03 15:45:00,87.23,87.24,87.11,87.2,333989.0,80.1877,80.1969,80.0774,80.1601,333989.0
2023-03-03 15:50:00,87.2,87.31,87.17,87.28,595634.0,80.1601,80.2612,80.1326,80.2337,595634.0
2023-03-03 15:55:00,87.28,87.38,87.25,87.33,1151364.0,80.2337,80.3256,80.2061,80.2796,1151364.0
2023-03-06 09:30:00,86.81,86.87,86.5,86.7,1129953.0,79.8016,79.8568,79.5166,79.7005,1129953.0
2023-03-06 09:35:00,86.69,86.84,86.59,86.64,335419.0,79.6913,79.8292,79.5994,79.6453,335419.0
2023-03-06 09:40:00,86.65,86.9,86.56,86.8,282013.0,79.6545,79.8844,79.5718,79.7924,282013.0
2023-03-06 09:45:00,86.81,86.97,86.69,86.86,183230.0,79.8016,79.9487,79.6913,79.8476,183230.0
2023-03-06 09:50:00,86.86,86.9,86.58,86.63,232192.0,79.8476,79.8844,79.5902,79.6361,232192.0
2023-03-06 09:55:00,86.64,86.71,86.53,86.69,249872.0,79.6453,79.7097,79.5442,79.6913,249872.0
2023-03-06 10:00:00,86.69,86.77,86.57,86.6,365237.0,79.6913,79.7648,79.581,79.6086,365237.0
2023-03-06 10:05:00,86.59,86.75,86.54,86.67,254071.0,79.5994,79.7465,79.5534,79.6729,254071.0
2023-03-06 10:10:00,86.66,86.74,86.56,86.56,140659.0,79.6637,79.7373,79.5718,79.5718,140659.0
2023-03-06 10:15:00,86.56,86.62,86.42,86.51,207918.0,79.5718,79.627,79.4431,79.5258,207918.0
2023-03-06 10:20:00,86.51,86.71,86.48,86.7,169420.0,79.5258,79.7097,79.4983,79.7005,169420.0
2023-03-06 10:25:00,86.71,86.77,86.66,86.74,96950.0,79.7097,79.7648,79.6637,79.7373,96950.0
2023-03-06 10:30:00,86.76,86.83,86.75,86.77,102786.0,79.7557,79.82,79.7465,79.7648,102786.0
2023-03-06 10:35:00,86.76,86.79,86.61,86.63,115148.0,79.7557,79.7832,79.6178,79.6361,115148.0
2023-03-06 10:40:00,86.64,86.78,86.61,86.77,139624.0,79.6453,79.774,79.6178,79.7648,139624.0
2023-03-06 10:45:00,86.77,86.88,86.7,86.74,139108.0,79.7648,79.866,79.7005,79.7373,139108.0
2023-03-06 10:50:00,86.75,86.75,86.65,86.72,125071.0,79.7465,79.7465,79.6545,79.7189,125071.0
2023-03-06 10:55:00,86.73,86.76,86.48,86.49,218810.0,79.7281,79.7557,79.4983,79.5075,218810.0
2023-03-06 11:00:00,86.49,86.67,86.49,86.63,175464.0,79.5075,79.6729,79.5075,79.6361,175464.0
2023-03-06 11:05:00,86.64,86.66,86.47,86.48,151586.0,79.6453,79.6637,79.4891,79.4983,151586.0
2023-03-06 11:10:00,86.48,86.61,86.47,86.6,202230.0,79.4983,79.6178,79.4891,79.6086,202230.0
2023-03-06 11:15:00,86.6,86.77,86.6,86.77,148609.0,79.6086,79.7648,79.6086,79.7648,148609.0
2023-03-06 11:20:00,86.76,86.82,86.67,86.73,251995.0,79.7557,79.8108,79.6729,79.7281,251995.0
2023-03-06 11:25:00,86.73,86.86,86.71,86.84,195025.0,79.7281,79.8476,79.7097,79.8292,195025.0
2023-03-06 11:30:00,86.84,87.0,86.83,86.96,268360.0,79.8292,79.9763,79.82,79.9395,268360.0
2023-03-06 11:35:00,86.96,87.04,86.9,86.92,147183.0,79.9395,80.013,79.8844,79.9027,147183.0
2023-03-06 11:40:00,86.92,86.94,86.79,86.85,118280.0,79.9027,79.9211,79.7832,79.8384,118280.0
2023-03-06 11:45:00,86.85,87.06,86.84,87.02,111044.0,79.8384,80.0314,79.8292,79.9947,111044.0
2023-03-06 11:50:00,87.02,87.07,86.95,87.06,148391.0,79.9947,80.0406,79.9303,80.0314,148391.0
2023-03-06 11:55:00,87.07,87.14,87.04,87.12,104301.0,80.0406,80.105,80.013,80.0866,104301.0
2023-03-06 12:00:00,87.12,87.23,87.1,87.21,94580.0,80.0866,80.1877,80.0682,80.1693,94580.0
2023-03-06 12:05:00,87.22,87.26,87.09,87.24,666295.0,80.1785,80.2153,80.059,80.1969,666295.0
2023-03-06 12:10:00,87.25,87.26,87.18,87.22,96646.0,80.2061,80.2153,80.1417,80.1785,96646.0
2023-03-06 12:15:00,87.22,87.36,87.21,87.34,93869.0,80.1785,80.3072,80.1693,80.2888,93869.0
2023-03-06 12:20:00,87.34,87.36,87.12,87.17,150456.0,80.2888,80.3072,80.0866,80.1326,150456.0
2023-03-06 12:25:00,87.18,87.21,87.09,87.19,129694.0,80.1417,80.1693,80.059,80.1509,129694.0
2023-03-06 12:30:00,87.2,87.23,87.12,87.15,129887.0,80.1601,80.1877,80.0866,80.1142,129887.0
2023-03-06 12:35:00,87.15,87.22,87.1,87.21,135669.0,80.1142,80.1785,80.0682,80.1693,135669.0
2023-03-06 12:40:00,87.2,87.29,87.19,87.27,108244.0,80.1601,80.2429,80.1509,80.2245,108244.0
2023-03-06 12:45:00,87.27,87.3,87.19,87.22,168727.0,80.2245,80.2521,80.1509,80.1785,168727.0
2023-03-06 12:50:00,87.23,87.25,87.03,87.07,194699.0,80.1877,80.2061,80.0039,80.0406,194699.0
2023-03-06 12:55:00,87.08,87.1,86.97,87.09,105498.0,80.0498,80.0682,79.9487,80.059,105498.0
2023-03-06 13:00:00,87.1,87.14,87.05,87.09,95886.0,80.0682,80.105,80.0222,80.059,95886.0
2023-03-06 13:05:00,87.1,87.13,86.95,86.96,85208.0,80.0682,80.0958,79.9303,79.9395,85208.0
2023-03-06 13:10:00,86.96,87.05,86.96,87.03,62374.0,79.9395,80.0222,79.9395,80.0039,62374.0
2023-03-06 13:15:00,87.03,87.04,86.97,87.02,90916.0,80.0039,80.013,79.9487,79.9947,90916.0
2023-03-06 13:20:00,87.03,87.03,86.94,86.96,96754.0,80.0039,80.0039,79.9211,79.9395,96754.0
2023-03-06 13:25:00,86.96,87.04,86.9,87.0,62679.0,79.9395,80.013,79.8844,79.9763,62679.0
2023-03-06 13:30:00,87.0,87.03,86.96,86.99,86784.0,79.9763,80.0039,79.9395,79.9671,86784.0
2023-03-06 13:35:00,87.0,87.04,86.94,87.01,83474.0,79.9763,80.013,79.9211,79.9855,83474.0
2023-03-06 13:40:00,87.01,87.07,87.0,87.05,66190.0,79.9855,80.0406,79.9763,80.0222,66190.0
2023-03-06 13:45:00,87.05,87.08,87.0,87.05,115472.0,80.0222,80.0498,79.9763,80.0222,115472.0
2023-03-06 13:50:00,87.05,87.06,86.97,87.03,52978.0,80.0222,80.0314,79.9487,80.0039,52978.0
2023-03-06 13:55:00,87.04,87.09,86.94,87.08,62652.0,80.013,80.059,79.9211,80.0498,62652.0
2023-03-06 14:00:00,87.09,87.13,87.06,87.1,76207.0,80.059,80.0958,80.0314,80.0682,76207.0
2023-03-06 14:05:00,87.11,87.21,87.06,87.14,65140.0,80.0774,80.1693,80.0314,80.105,65140.0
2023-03-06 14:10:00,87.14,87.16,87.08,87.1,62355.0,80.105,80.1234,80.0498,80.0682,62355.0
2023-03-06 14:15:00,87.1,87.1,86.99,87.09,64644.0,80.0682,80.0682,79.9671,80.059,64644.0
2023-03-06 14:20:00,87.09,87.23,87.07,87.23,75284.0,80.059,80.1877,80.0406,80.1877,75284.0
2023-03-06 14:25:00,87.23,87.32,87.21,87.31,138234.0,80.1877,80.2704,80.1693,80.2612,138234.0
2023-03-06 14:30:00,87.31,87.41,87.3,87.33,151670.0,80.2612,80.3532,80.2521,80.2796,151670.0
2023-03-06 14:35:00,87.33,87.38,87.3,87.36,59396.0,80.2796,80.3256,80.2521,80.3072,59396.0
2023-03-06 14:40:00,87.36,87.4,87.31,87.39,78939.0,80.3072,80.344,80.2612,80.3348,78939.0
2023-03-06 14:45:00,87.39,87.4,87.31,87.35,93446.0,80.3348,80.344,80.2612,80.298,93446.0
2023-03-06 14:50:00,87.35,87.41,87.35,87.39,73535.0,80.298,80.3532,80.298,80.3348,73535.0
2023-03-06 14:55:00,87.39,87.44,87.34,87.37,103415.0,80.3348,80.3808,80.2888,80.3164,103415.0
2023-03-06 15:00:00,87.38,87.39,87.26,87.28,151864.0,80.3256,80.3348,80.2153,80.2337,151864.0
2023-03-06 15:05:00,87.28,87.38,87.27,87.38,108143.0,80.2337,80.3256,80.2245,80.3256,108143.0
2023-03-06 15:10:00,87.38,87.4,87.11,87.14,273691.0,80.3256,80.344,80.0774,80.105,273691.0
2023-03-06 15:15:00,87.13,87.15,87.07,87.13,163996.0,80.0958,80.1142,80.0406,80.0958,163996.0
2023-03-06 15:20:00,87.13,87.13,87.0,87.08,193850.0,80.0958,80.0958,79.9763,80.0498,193850.0
2023-03-06 15:25:00,87.08,87.14,87.05,87.12,110986.0,80.0498,80.105,80.0222,80.0866,110986.0
2023-03-06 15:30:00,87.12,87.2,87.09,87.18,175112.0,80.0866,80.1601,80.059,80.1417,175112.0
2023-03-06 15:35:00,87.18,87.21,87.12,87.2,219803.0,80.1417,80.1693,80.0866,80.1601,219803.0
2023-03-06 15:40:00,87.19,87.25,87.15,87.23,177542.0,80.1509,80.2061,80.1142,80.1877,177542.0
2023-03-06 15:45:00,87.24,87.32,87.22,87.31,268554.0,80.1969,80.2704,80.1785,80.2612,268554.0
2023-03-06 15:50:00,87.31,87.39,87.26,87.29,446242.0,80.2612,80.3348,80.2153,80.2429,446242.0
2023-03-06 15:55:00,87.29,87.37,87.25,87.33,732604.0,80.2429,80.3164,80.2061,80.2796,732604.0
2023-03-07 09:30:00,86.8,86.99,86.62,86.9,1069554.0,79.7924,79.9671,79.627,79.8844,1069554.0
2023-03-07 09:35:00,86.92,86.92,86.58,86.65,387523.0,79.9027,79.9027,79.5902,79.6545,387523.0
2023-03-07 09:40:00,86.65,86.75,86.54,86.71,342160.0,79.6545,79.7465,79.5534,79.7097,342160.0
2023-03-07 09:45:00,86.71,86.87,86.62,86.7,151015.0,79.7097,79.8568,79.627,79.7005,151015.0
2023-03-07 09:50:00,86.7,86.73,86.63,86.64,103443.0,79.7005,79.7281,79.6361,79.6453,103443.0
2023-03-07 09:55:00,86.65,86.85,86.65,86.77,305812.0,79.6545,79.8384,79.6545,79.7648,305812.0
2023-03-07 10:00:00,86.76,86.81,86.23,86.33,687947.0,79.7557,79.8016,79.2684,79.3604,687947.0
2023-03-07 10:05:00,86.31,86.37,85.98,86.03,279595.0,79.342,79.3971,79.0386,79.0846,279595.0
2023-03-07 10:10:00,86.03,86.27,85.94,86.23,416515.0,79.0846,79.3052,79.0019,79.2684,416515.0
2023-03-07 10:15:00,86.23,86.35,86.09,86.22,201568.0,79.2684,79.3788,79.1397,79.2592,201568.0
2023-03-07 10:20:00,86.23,86.7,86.21,86.64,302609.0,79.2684,79.7005,79.2501,79.6453,302609.0
2023-03-07 10:25:00,86.64,86.65,86.46,86.6,243861.0,79.6453,79.6545,79.4799,79.6086,243861.0
2023-03-07 10:30:00,86.6,86.87,86.54,86.79,179758.0,79.6086,79.8568,79.5534,79.7832,179758.0
2023-03-07 10:35:00,86.79,87.01,86.79,86.86,153632.0,79.7832,79.9855,79.7832,79.8476,153632.0
2023-03-07 10:40:00,86.85,86.88,86.61,86.63,173508.0,79.8384,79.866,79.6178,79.6361,173508.0
2023-03-07 10:45:00,86.63,86.7,86.5,86.6,365745.0,79.6361,79.7005,79.5166,79.6086,365745.0
2023-03-07 10:50:00,86.59,86.61,86.18,86.3,326237.0,79.5994,79.6178,79.2225,79.3328,326237.0
2023-03-07 10:55:00,86.31,86.39,86.16,86.2,221391.0,79.342,79.4155,79.2041,79.2409,221391.0
2023-03-07 11:00:00,86.21,86.34,86.18,86.31,182173.0,79.2501,79.3696,79.2225,79.342,182173.0
2023-03-07 11:05:00,86.31,86.36,86.2,86.28,192423.0,79.342,79.3879,79.2409,79.3144,192423.0
2023-03-07 11:10:00,86.27,86.44,86.27,86.34,314657.0,79.3052,79.4615,79.3052,79.3696,314657.0
2023-03-07 11:15:00,86.35,86.64,86.32,86.6,632236.0,79.3788,79.6453,79.3512,79.6086,632236.0
2023-03-07 11:20:00,86.6,86.66,86.4,86.41,171423.0,79.6086,79.6637,79.4247,79.4339,171423.0
2023-03-07 11:25:00,86.4,86.43,86.14,86.15,400230.0,79.4247,79.4523,79.1857,79.1949,400230.0
2023-03-07 11:30:00,86.15,86.32,86.14,86.19,241119.0,79.1949,79.3512,79.1857,79.2317,241119.0
2023-03-07 11:35:00,86.2,86.42,86.16,86.39,272606.0,79.2409,79.4431,79.2041,79.4155,272606.0
2023-03-07 11:40:00,86.41,86.46,86.24,86.46,131577.0,79.4339,79.4799,79.2776,79.4799,131577.0
2023-03-07 11:45:00,86.46,86.5,86.39,86.46,184189.0,79.4799,79.5166,79.4155,79.4799,184189.0
2023-03-07 11:50:00,86.46,86.52,86.29,86.29,177375.0,79.4799,79.535,79.3236,79.3236,177375.0
2023-03-07 11:55:00,86.3,86.31,86.19,86.22,111321.0,79.3328,79.342,79.2317,79.2592,111321.0
2023-03-07 12:00:00,86.22,86.43,86.21,86.39,100272.0,79.2592,79.4523,79.2501,79.4155,100272.0
2023-03-07 12:05:00,86.39,86.46,86.34,86.39,67623.0,79.4155,79.4799,79.3696,79.4155,67623.0
2023-03-07 12:10:00,86.39,86.46,86.34,86.4,73767.0,79.4155,79.4799,79.3696,79.4247,73767.0
2023-03-07 12:15:00,86.41,86.58,86.37,86.58,125504.0,79.4339,79.5902,79.3971,79.5902,125504.0
2023-03-07 12:20:00,86.59,86.79,86.54,86.6,228262.0,79.5994,79.7832,79.5534,79.6086,228262.0
2023-03-07 12:25:00,86.6,86.73,86.5,86.5,110051.0,79.6086,79.7281,79.5166,79.5166,110051.0
2023-03-07 12:30:00,86.51,86.54,86.38,86.43,70446.0,79.5258,79.5534,79.4063,79.4523,70446.0
2023-03-07 12:35:00,86.42,86.45,86.33,86.42,106749.0,79.4431,79.4707,79.3604,79.4431,106749.0
2023-03-07 12:40:00,86.42,86.46,86.33,86.37,76011.0,79.4431,79.4799,79.3604,79.3971,76011.0
2023-03-07 12:45:00,86.38,86.44,86.33,86.42,52225.0,79.4063,79.4615,79.3604,79.4431,52225.0
2023-03-07 12:50:00,86.42,86.48,86.37,86.41,59797.0,79.4431,79.4983,79.3971,79.4339,59797.0
2023-03-07 12:55:00,86.42,86.44,86.36,86.37,81710.0,79.4431,79.4615,79.3879,79.3971,81710.0
2023-03-07 13:00:00,86.37,86.4,86.2,86.2,215804.0,79.3971,79.4247,79.2409,79.2409,215804.0
2023-03-07 13:05:00,86.21,86.21,86.09,86.14,113530.0,79.2501,79.2501,79.1397,79.1857,113530.0
2023-03-07 13:10:00,86.14,86.18,86.07,86.1,79519.0,79.1857,79.2225,79.1214,79.1489,79519.0
2023-03-07 13:15:00,86.1,86.14,86.03,86.11,215941.0,79.1489,79.1857,79.0846,79.1581,215941.0
2023-03-07 13:20:00,86.11,86.12,86.05,86.08,74999.0,79.1581,79.1673,79.103,79.1306,74999.0
2023-03-07 13:25:00,86.07,86.1,86.03,86.07,66821.0,79.1214,79.1489,79.0846,79.1214,66821.0
2023-03-07 13:30:00,86.07,86.15,86.01,86.02,72392.0,79.1214,79.1949,79.0662,79.0754,72392.0
2023-03-07 13:35:00,86.01,86.05,85.94,85.97,75252.0,79.0662,79.103,79.0019,79.0294,75252.0
2023-03-07 13:40:00,85.97,86.0,85.92,85.95,66624.0,79.0294,79.057,78.9835,79.011,66624.0
2023-03-07 13:45:00,85.94,85.97,85.79,85.85,287957.0,79.0019,79.0294,78.864,78.9191,287957.0
2023-03-07 13:50:00,85.83,85.86,85.68,85.68,144253.0,78.9007,78.9283,78.7628,78.7628,144253.0
2023-03-07 13:55:00,85.69,85.78,85.69,85.73,84183.0,78.772,78.8548,78.772,78.8088,84183.0
2023-03-07 14:00:00,85.73,85.82,85.71,85.73,130270.0,78.8088,78.8915,78.7904,78.8088,130270.0
2023-03-07 14:05:00,85.73,85.79,85.71,85.75,83028.0,78.8088,78.864,78.7904,78.8272,83028.0
2023-03-07 14:10:00,85.73,85.78,85.67,85.73,96819.0,78.8088,78.8548,78.7537,78.8088,96819.0
2023-03-07 14:15:00,85.73,85.86,85.67,85.85,93132.0,78.8088,78.9283,78.7537,78.9191,93132.0
2023-03-07 14:20:00,85.86,85.86,85.68,85.72,126939.0,78.9283,78.9283,78.7628,78.7996,126939.0
2023-03-07 14:25:00,85.73,85.77,85.69,85.71,75198.0,78.8088,78.8456,78.772,78.7904,75198.0
2023-03-07 14:30:00,85.72,85.74,85.6,85.64,83852.0,78.7996,78.818,78.6893,78.7261,83852.0
2023-03-07 14:35:00,85.63,85.65,85.57,85.61,113297.0,78.7169,78.7353,78.6617,78.6985,113297.0
2023-03-07 14:40:00,85.61,85.65,85.56,85.57,103105.0,78.6985,78.7353,78.6525,78.6617,103105.0
2023-03-07 14:45:00,85.57,85.66,85.57,85.63,64329.0,78.6617,78.7445,78.6617,78.7169,64329.0
2023-03-07 14:50:00,85.62,85.68,85.61,85.62,80436.0,78.7077,78.7628,78.6985,78.7077,80436.0
2023-03-07 14:55:00,85.63,85.66,85.55,85.56,115927.0,78.7169,78.7445,78.6433,78.6525,115927.0
2023-03-07 15:00:00,85.56,85.75,85.55,85.7,95531.0,78.6525,78.8272,78.6433,78.7812,95531.0
2023-03-07 15:05:00,85.7,85.8,85.69,85.71,116018.0,78.7812,78.8732,78.772,78.7904,116018.0
2023-03-07 15:10:00,85.72,85.85,85.7,85.83,169894.0,78.7996,78.9191,78.7812,78.9007,169894.0
2023-03-07 15:15:00,85.84,85.88,85.8,85.86,117814.0,78.9099,78.9467,78.8732,78.9283,117814.0
2023-03-07 15:20:00,85.86,85.87,85.78,85.8,91259.0,78.9283,78.9375,78.8548,78.8732,91259.0
2023-03-07 15:25:00,85.8,85.81,85.73,85.78,92051.0,78.8732,78.8823,78.8088,78.8548,92051.0
2023-03-07 15:30:00,85.78,85.94,85.76,85.9,157203.0,78.8548,79.0019,78.8364,78.9651,157203.0
2023-03-07 15:35:00,85.9,85.98,85.85,85.94,222474.0,78.9651,79.0386,78.9191,79.0019,222474.0
2023-03-07 15:40:00,85.93,85.95,85.77,85.77,339369.0,78.9927,79.011,78.8456,78.8456,339369.0
2023-03-07 15:45:00,85.78,85.82,85.69,85.73,355440.0,78.8548,78.8915,78.772,78.8088,355440.0
2023-03-07 15:50:00,85.73,85.82,85.7,85.78,619310.0,78.8088,78.8915,78.7812,78.8548,619310.0
2023-03-07 15:55:00,85.79,85.83,85.78,85.81,643502.0,78.864,78.9007,78.8548,78.8823,643502.0
2023-03-08 09:30:00,85.4,86.05,85.35,85.93,562249.0,78.5054,79.103,78.4595,78.9927,562249.0
2023-03-08 09:35:00,85.93,86.11,85.91,85.98,501325.0,78.9927,79.1581,78.9743,79.0386,501325.0
2023-03-08 09:40:00,85.98,86.17,85.96,85.97,343065.0,79.0386,79.2133,79.0202,79.0294,343065.0
2023-03-08 09:45:00,85.98,86.47,85.9,86.47,474202.0,79.0386,79.4891,78.9651,79.4891,474202.0
2023-03-08 09:50:00,86.47,86.49,86.25,86.38,199229.0,79.4891,79.5075,79.2868,79.4063,199229.0
2023-03-08 09:55:00,86.39,86.49,86.34,86.4,215463.0,79.4155,79.5075,79.3696,79.4247,215463.0
2023-03-08 10:00:00,86.4,86.43,85.98,86.28,359241.0,79.4247,79.4523,79.0386,79.3144,359241.0
2023-03-08 10:05:00,86.28,86.34,86.13,86.25,247365.0,79.3144,79.3696,79.1765,79.2868,247365.0
2023-03-08 10:10:00,86.25,86.4,86.21,86.26,329355.0,79.2868,79.4247,79.2501,79.296,329355.0
2023-03-08 10:15:00,86.26,86.28,85.84,85.86,282963.0,79.296,79.3144,78.9099,78.9283,282963.0
2023-03-08 10:20:00,85.87,86.19,85.7,86.17,234077.0,78.9375,79.2317,78.7812,79.2133,234077.0
2023-03-08 10:25:00,86.16,86.18,85.94,85.94,133301.0,79.2041,79.2225,79.0019,79.0019,133301.0
2023-03-08 10:30:00,85.93,86.33,85.92,86.28,352885.0,78.9927,79.3604,78.9835,79.3144,352885.0
2023-03-08 10:35:00,86.28,86.4,86.1,86.13,363359.0,79.3144,79.4247,79.1489,79.1765,363359.0
2023-03-08 10:40:00,86.14,86.14,85.86,85.91,160736.0,79.1857,79.1857,78.9283,78.9743,160736.0
2023-03-08 10:45:00,85.91,85.93,85.66,85.69,129898.0,78.9743,78.9927,78.7445,78.772,129898.0
2023-03-08 10:50:00,85.69,85.73,85.49,85.51,184262.0,78.772,78.8088,78.5882,78.6066,184262.0
2023-03-08 10:55:00,85.51,85.52,85.31,85.39,247164.0,78.6066,78.6158,78.4227,78.4963,247164.0
2023-03-08 11:00:00,85.38,85.46,85.21,85.29,163641.0,78.4871,78.5606,78.3308,78.4043,163641.0
2023-03-08 11:05:00,85.28,85.37,85.24,85.26,123127.0,78.3951,78.4779,78.3584,78.3768,123127.0
2023-03-08 11:10:00,85.25,85.33,84.98,85.03,271821.0,78.3676,78.4411,78.1194,78.1653,271821.0
2023-03-08 11:15:00,85.03,85.1,84.92,85.08,176811.0,78.1653,78.2297,78.0642,78.2113,176811.0
2023-03-08 11:20:00,85.09,85.21,85.04,85.16,171213.0,78.2205,78.3308,78.1745,78.2848,171213.0
2023-03-08 11:25:00,85.17,85.21,85.05,85.1,106543.0,78.294,78.3308,78.1837,78.2297,106543.0
2023-03-08 11:30:00,85.11,85.15,84.9,84.91,252204.0,78.2389,78.2756,78.0458,78.055,252204.0
2023-03-08 11:35:00,84.9,84.9,84.75,84.78,145086.0,78.0458,78.0458,77.9079,77.9355,145086.0
2023-03-08 11:40:00,84.78,84.87,84.72,84.78,185890.0,77.9355,78.0182,77.8803,77.9355,185890.0
2023-03-08 11:45:00,84.78,85.05,84.77,85.02,222627.0,77.9355,78.1837,77.9263,78.1561,222627.0
2023-03-08 11:50:00,85.02,85.03,84.58,84.58,214039.0,78.1561,78.1653,77.7516,77.7516,214039.0
2023-03-08 11:55:00,84.59,84.6,84.33,84.39,261590.0,77.7608,77.77,77.5218,77.577,261590.0
2023-03-08 12:00:00,84.4,84.57,84.37,84.45,176356.0,77.5862,77.7425,77.5586,77.6321,176356.0
2023-03-08 12:05:00,84.45,84.46,84.19,84.2,273686.0,77.6321,77.6413,77.3931,77.4023,273686.0
2023-03-08 12:10:00,84.2,84.25,84.11,84.14,212528.0,77.4023,77.4483,77.3196,77.3472,212528.0
2023-03-08 12:15:00,84.14,84.26,84.08,84.23,270295.0,77.3472,77.4575,77.292,77.4299,270295.0
2023-03-08 12:20:00,84.23,84.23,84.14,84.2,197694.0,77.4299,77.4299,77.3472,77.4023,197694.0
2023-03-08 12:25:00,84.19,84.26,84.16,84.25,148373.0,77.3931,77.4575,77.3656,77.4483,148373.0
2023-03-08 12:30:00,84.25,84.4,84.22,84.4,238142.0,77.4483,77.5862,77.4207,77.5862,238142.0
2023-03-08 12:35:00,84.41,84.53,84.39,84.47,255916.0,77.5954,77.7057,77.577,77.6505,255916.0
2023-03-08 12:40:00,84.48,84.51,84.4,84.44,139581.0,77.6597,77.6873,77.5862,77.623,139581.0
2023-03-08 12:45:00,84.43,84.48,84.39,84.44,101647.0,77.6138,77.6597,77.577,77.623,101647.0
2023-03-08 12:50:00,84.43,84.54,84.37,84.49,130572.0,77.6138,77.7149,77.5586,77.6689,130572.0
2023-03-08 12:55:00,84.49,84.5,84.4,84.46,150355.0,77.6689,77.6781,77.5862,77.6413,150355.0
2023-03-08 13:00:00,84.47,84.5,84.33,84.41,212769.0,77.6505,77.6781,77.5218,77.5954,212769.0
2023-03-08 13:05:00,84.4,84.42,84.29,84.31,122772.0,77.5862,77.6046,77.4851,77.5034,122772.0
2023-03-08 13:10:00,84.31,84.4,84.21,84.33,129186.0,77.5034,77.5862,77.4115,77.5218,129186.0
2023-03-08 13:15:00,84.33,84.34,84.24,84.29,139690.0,77.5218,77.531,77.4391,77.4851,139690.0
2023-03-08 13:20:00,84.29,84.34,84.24,84.26,114894.0,77.4851,77.531,77.4391,77.4575,114894.0
2023-03-08 13:25:00,84.27,84.27,84.11,84.13,194119.0,77.4667,77.4667,77.3196,77.338,194119.0
2023-03-08 13:30:00,84.13,84.27,84.1,84.25,152837.0,77.338,77.4667,77.3104,77.4483,152837.0
2023-03-08 13:35:00,84.25,84.37,84.24,84.36,95821.0,77.4483,77.5586,77.4391,77.5494,95821.0
2023-03-08 13:40:00,84.36,84.42,84.33,84.38,261739.0,77.5494,77.6046,77.5218,77.5678,261739.0
2023-03-08 13:45:00,84.37,84.46,84.33,84.4,99665.0,77.5586,77.6413,77.5218,77.5862,99665.0
2023-03-08 13:50:00,84.39,84.58,84.39,84.56,165484.0,77.577,77.7516,77.577,77.7333,165484.0
2023-03-08 13:55:00,84.57,84.59,84.46,84.5,188671.0,77.7425,77.7608,77.6413,77.6781,188671.0
2023-03-08 14:00:00,84.5,84.61,84.49,84.53,114721.0,77.6781,77.7792,77.6689,77.7057,114721.0
2023-03-08 14:05:00,84.52,84.55,84.46,84.54,110104.0,77.6965,77.7241,77.6413,77.7149,110104.0
2023-03-08 14:10:00,84.54,84.61,84.52,84.54,159139.0,77.7149,77.7792,77.6965,77.7149,159139.0
2023-03-08 14:15:00,84.53,84.6,84.51,84.59,149963.0,77.7057,77.77,77.6873,77.7608,149963.0
2023-03-08 14:20:00,84.59,84.64,84.57,84.57,231502.0,77.7608,77.8068,77.7425,77.7425,231502.0
2023-03-08 14:25:00,84.57,84.67,84.54,84.64,143223.0,77.7425,77.8344,77.7149,77.8068,143223.0
2023-03-08 14:30:00,84.64,84.69,84.59,84.63,158203.0,77.8068,77.8528,77.7608,77.7976,158203.0
2023-03-08 14:35:00,84.62,84.65,84.57,84.57,94999.0,77.7884,77.816,77.7425,77.7425,94999.0
2023-03-08 14:40:00,84.57,84.6,84.51,84.51,86641.0,77.7425,77.77,77.6873,77.6873,86641.0
2023-03-08 14:45:00,84.51,84.55,84.44,84.44,83970.0,77.6873,77.7241,77.623,77.623,83970.0
2023-03-08 14:50:00,84.44,84.46,84.37,84.45,138599.0,77.623,77.6413,77.5586,77.6321,138599.0
2023-03-08 14:55:00,84.45,84.47,84.37,84.39,62182.0,77.6321,77.6505,77.5586,77.577,62182.0
2023-03-08 15:00:00,84.39,84.46,84.33,84.42,88525.0,77.577,77.6413,77.5218,77.6046,88525.0
2023-03-08 15:05:00,84.42,84.46,84.38,84.44,85742.0,77.6046,77.6413,77.5678,77.623,85742.0
2023-03-08 15:10:00,84.43,84.46,84.35,84.38,137561.0,77.6138,77.6413,77.5402,77.5678,137561.0
2023-03-08 15:15:00,84.37,84.37,84.26,84.27,202683.0,77.5586,77.5586,77.4575,77.4667,202683.0
2023-03-08 15:20:00,84.27,84.29,84.23,84.24,122844.0,77.4667,77.4851,77.4299,77.4391,122844.0
2023-03-08 15:25:00,84.25,84.26,84.16,84.23,176167.0,77.4483,77.4575,77.3656,77.4299,176167.0
2023-03-08 15:30:00,84.22,84.37,84.21,84.34,250254.0,77.4207,77.5586,77.4115,77.531,250254.0
2023-03-08 15:35:00,84.34,84.53,84.3,84.52,205791.0,77.531,77.7057,77.4943,77.6965,205791.0
2023-03-08 15:40:00,84.52,84.64,84.47,84.6,262910.0,77.6965,77.8068,77.6505,77.77,262910.0
2023-03-08 15:45:00,84.61,84.8,84.61,84.75,313088.0,77.7792,77.9539,77.7792,77.9079,313088.0
2023-03-08 15:50:00,84.76,84.99,84.72,84.96,588068.0,77.9171,78.1285,77.8803,78.101,588068.0
2023-03-08 15:55:00,84.96,84.97,84.86,84.93,693727.0,78.101,78.1102,78.009,78.0734,693727.0
2023-03-09 09:30:00,85.39,85.81,85.39,85.8,455081.0,78.4963,78.8823,78.4963,78.8732,455081.0
2023-03-09 09:35:00,85.8,85.99,85.75,85.98,387309.0,78.8732,79.0478,78.8272,79.0386,387309.0
2023-03-09 09:40:00,85.98,86.33,85.84,86.27,1374207.0,79.0386,79.3604,78.9099,79.3052,1374207.0
2023-03-09 09:45:00,86.27,86.56,86.25,86.56,402067.0,79.3052,79.5718,79.2868,79.5718,402067.0
2023-03-09 09:50:00,86.55,86.59,86.2,86.28,385168.0,79.5626,79.5994,79.2409,79.3144,385168.0
2023-03-09 09:55:00,86.28,86.28,86.05,86.06,203573.0,79.3144,79.3144,79.103,79.1122,203573.0
2023-03-09 10:00:00,86.05,86.21,85.99,86.15,215613.0,79.103,79.2501,79.0478,79.1949,215613.0
2023-03-09 10:05:00,86.16,86.21,85.8,85.95,207112.0,79.2041,79.2501,78.8732,79.011,207112.0
2023-03-09 10:10:00,85.94,85.98,85.65,85.65,254433.0,79.0019,79.0386,78.7353,78.7353,254433.0
2023-03-09 10:15:00,85.63,85.69,85.38,85.57,513289.0,78.7169,78.772,78.4871,78.6617,513289.0
2023-03-09 10:20:00,85.58,85.73,85.54,85.54,274505.0,78.6709,78.8088,78.6341,78.6341,274505.0
2023-03-09 10:25:00,85.53,85.59,85.4,85.54,242834.0,78.625,78.6801,78.5054,78.6341,242834.0
2023-03-09 10:30:00,85.54,85.59,85.4,85.56,347340.0,78.6341,78.6801,78.5054,78.6525,347340.0
2023-03-09 10:35:00,85.57,85.74,85.53,85.69,143035.0,78.6617,78.818,78.625,78.772,143035.0
2023-03-09 10:40:00,85.7,85.78,85.61,85.7,207326.0,78.7812,78.8548,78.6985,78.7812,207326.0
2023-03-09 10:45:00,85.71,85.92,85.65,85.92,159877.0,78.7904,78.9835,78.7353,78.9835,159877.0
2023-03-09 10:50:00,85.92,85.92,85.71,85.75,124411.0,78.9835,78.9835,78.7904,78.8272,124411.0
2023-03-09 10:55:00,85.74,85.74,85.47,85.47,141408.0,78.818,78.818,78.5698,78.5698,141408.0
2023-03-09 11:00:00,85.47,85.53,85.29,85.31,357172.0,78.5698,78.625,78.4043,78.4227,357172.0
2023-03-09 11:05:00,85.31,85.32,85.11,85.27,402094.0,78.4227,78.4319,78.2389,78.3859,402094.0
2023-03-09 11:10:00,85.27,85.38,85.25,85.34,177585.0,78.3859,78.4871,78.3676,78.4503,177585.0
2023-03-09 11:15:00,85.35,85.44,85.28,85.39,169617.0,78.4595,78.5422,78.3951,78.4963,169617.0
2023-03-09 11:20:00,85.4,85.65,85.4,85.63,188990.0,78.5054,78.7353,78.5054,78.7169,188990.0
2023-03-09 11:25:00,85.63,85.66,85.43,85.45,118701.0,78.7169,78.7445,78.533,78.5514,118701.0
2023-03-09 11:30:00,85.44,85.66,85.43,85.61,99006.0,78.5422,78.7445,78.533,78.6985,99006.0
2023-03-09 11:35:00,85.62,85.64,85.46,85.48,94849.0,78.7077,78.7261,78.5606,78.579,94849.0
2023-03-09 11:40:00,85.48,85.56,85.47,85.48,103248.0,78.579,78.6525,78.5698,78.579,103248.0
2023-03-09 11:45:00,85.48,85.54,85.41,85.52,88304.0,78.579,78.6341,78.5146,78.6158,88304.0
2023-03-09 11:50:00,85.51,85.58,85.38,85.41,101379.0,78.6066,78.6709,78.4871,78.5146,101379.0
2023-03-09 11:55:00,85.41,85.41,85.25,85.28,84388.0,78.5146,78.5146,78.3676,78.3951,84388.0
2023-03-09 12:00:00,85.27,85.3,85.11,85.2,116169.0,78.3859,78.4135,78.2389,78.3216,116169.0
2023-03-09 12:05:00,85.2,85.33,85.17,85.25,86725.0,78.3216,78.4411,78.294,78.3676,86725.0
2023-03-09 12:10:00,85.24,85.32,85.09,85.11,76095.0,78.3584,78.4319,78.2205,78.2389,76095.0
2023-03-09 12:15:00,85.12,85.2,85.05,85.16,235497.0,78.2481,78.3216,78.1837,78.2848,235497.0
2023-03-09 12:20:00,85.17,85.19,85.05,85.15,110867.0,78.294,78.3124,78.1837,78.2756,110867.0
2023-03-09 12:25:00,85.15,85.23,85.11,85.22,50433.0,78.2756,78.3492,78.2389,78.34,50433.0
2023-03-09 12:30:00,85.23,85.27,85.1,85.12,67636.0,78.3492,78.3859,78.2297,78.2481,67636.0
2023-03-09 12:35:00,85.12,85.12,84.93,84.95,81341.0,78.2481,78.2481,78.0734,78.0918,81341.0
2023-03-09 12:40:00,84.94,85.03,84.91,84.94,144119.0,78.0826,78.1653,78.055,78.0826,144119.0
2023-03-09 12:45:00,84.93,84.95,84.81,84.88,157420.0,78.0734,78.0918,77.9631,78.0274,157420.0
2023-03-09 12:50:00,84.88,84.97,84.85,84.96,74563.0,78.0274,78.1102,77.9999,78.101,74563.0
2023-03-09 12:55:00,84.96,84.98,84.88,84.94,70956.0,78.101,78.1194,78.0274,78.0826,70956.0
2023-03-09 13:00:00,84.93,85.02,84.83,84.95,142711.0,78.0734,78.1561,77.9815,78.0918,142711.0
2023-03-09 13:05:00,84.94,84.95,84.79,84.87,157094.0,78.0826,78.0918,77.9447,78.0182,157094.0
2023-03-09 13:10:00,84.86,84.9,84.78,84.86,211204.0,78.009,78.0458,77.9355,78.009,211204.0
2023-03-09 13:15:00,84.85,84.85,84.69,84.7,197853.0,77.9999,77.9999,77.8528,77.862,197853.0
2023-03-09 13:20:00,84.7,84.82,84.65,84.65,173243.0,77.862,77.9723,77.816,77.816,173243.0
2023-03-09 13:25:00,84.64,84.75,84.55,84.73,85815.0,77.8068,77.9079,77.7241,77.8895,85815.0
2023-03-09 13:30:00,84.74,84.79,84.55,84.58,117134.0,77.8987,77.9447,77.7241,77.7516,117134.0
2023-03-09 13:35:00,84.58,84.7,84.57,84.65,70930.0,77.7516,77.862,77.7425,77.816,70930.0
2023-03-09 13:40:00,84.64,84.77,84.64,84.74,81179.0,77.8068,77.9263,77.8068,77.8987,81179.0
2023-03-09 13:45:00,84.74,84.75,84.38,84.39,214147.0,77.8987,77.9079,77.5678,77.577,214147.0
2023-03-09 13:50:00,84.39,84.53,84.37,84.48,176463.0,77.577,77.7057,77.5586,77.6597,176463.0
2023-03-09 13:55:00,84.47,84.52,84.37,84.39,62732.0,77.6505,77.6965,77.5586,77.577,62732.0
2023-03-09 14:00:00,84.37,84.47,84.33,84.35,137499.0,77.5586,77.6505,77.5218,77.5402,137499.0
2023-03-09 14:05:00,84.34,84.52,84.32,84.47,108010.0,77.531,77.6965,77.5126,77.6505,108010.0
2023-03-09 14:10:00,84.48,84.5,84.37,84.46,100184.0,77.6597,77.6781,77.5586,77.6413,100184.0
2023-03-09 14:15:00,84.45,84.55,84.4,84.49,106358.0,77.6321,77.7241,77.5862,77.6689,106358.0
2023-03-09 14:20:00,84.49,84.62,84.48,84.58,110790.0,77.6689,77.7884,77.6597,77.7516,110790.0
2023-03-09 14:25:00,84.59,84.63,84.48,84.5,120848.0,77.7608,77.7976,77.6597,77.6781,120848.0
2023-03-09 14:30:00,84.5,84.51,84.35,84.39,128161.0,77.6781,77.6873,77.5402,77.577,128161.0
2023-03-09 14:35:00,84.39,84.51,84.39,84.41,115015.0,77.577,77.6873,77.577,77.5954,115015.0
2023-03-09 14:40:00,84.42,84.51,84.42,84.48,78454.0,77.6046,77.6873,77.6046,77.6597,78454.0
2023-03-09 14:45:00,84.47,84.55,84.44,84.48,114429.0,77.6505,77.7241,77.623,77.6597,114429.0
2023-03-09 14:50:00,84.47,84.47,84.37,84.37,92606.0,77.6505,77.6505,77.5586,77.5586,92606.0
2023-03-09 14:55:00,84.37,84.4,84.22,84.25,122022.0,77.5586,77.5862,77.4207,77.4483,122022.0
2023-03-09 15:00:00,84.25,84.31,84.12,84.13,124265.0,77.4483,77.5034,77.3288,77.338,124265.0
2023-03-09 15:05:00,84.12,84.16,84.07,84.09,156720.0,77.3288,77.3656,77.2828,77.3012,156720.0
2023-03-09 15:10:00,84.1,84.19,84.06,84.12,207588.0,77.3104,77.3931,77.2736,77.3288,207588.0
2023-03-09 15:15:00,84.11,84.14,83.83,83.84,351082.0,77.3196,77.3472,77.0622,77.0714,351082.0
2023-03-09 15:20:00,83.83,83.93,83.7,83.77,467219.0,77.0622,77.1541,76.9427,77.007,467219.0
2023-03-09 15:25:00,83.76,84.09,83.74,83.96,184523.0,76.9979,77.3012,76.9795,77.1817,184523.0
2023-03-09 15:30:00,83.95,84.23,83.9,84.18,302531.0,77.1725,77.4299,77.1265,77.3839,302531.0
2023-03-09 15:35:00,84.18,84.2,83.99,84.17,327978.0,77.3839,77.4023,77.2093,77.3747,327978.0
2023-03-09 15:40:00,84.17,84.18,84.06,84.06,259176.0,77.3747,77.3839,77.2736,77.2736,259176.0
2023-03-09 15:45:00,84.07,84.08,83.82,83.94,284454.0,77.2828,77.292,77.053,77.1633,284454.0
2023-03-09 15:50:00,83.93,84.07,83.86,83.9,431398.0,77.1541,77.2828,77.0898,77.1265,431398.0
2023-03-09 15:55:00,83.9,83.94,83.67,83.74,1007200.0,77.1265,77.1633,76.9151,76.9795,1007200.0
2023-03-10 09:30:00,83.69,84.11,83.42,83.95,931483.0,76.9335,77.3196,76.6853,77.1725,931483.0
2023-03-10 09:35:00,83.96,84.29,83.85,84.03,908178.0,77.1817,77.4851,77.0806,77.2461,908178.0
2023-03-10 09:40:00,84.04,84.51,83.9,84.49,369519.0,77.2552,77.6873,77.1265,77.6689,369519.0
2023-03-10 09:45:00,84.5,84.5,83.8,84.06,456264.0,77.6781,77.6781,77.0346,77.2736,456264.0
2023-03-10 09:50:00,84.06,84.8,83.95,84.53,736617.0,77.2736,77.9539,77.1725,77.7057,736617.0
2023-03-10 09:55:00,84.52,84.71,84.5,84.59,354476.0,77.6965,77.8712,77.6781,77.7608,354476.0
2023-03-10 10:00:00,84.59,84.88,84.41,84.55,383588.0,77.7608,78.0274,77.5954,77.7241,383588.0
2023-03-10 10:05:00,84.55,84.72,84.36,84.4,301810.0,77.7241,77.8803,77.5494,77.5862,301810.0
2023-03-10 10:10:00,84.36,84.38,84.02,84.14,329179.0,77.5494,77.5678,77.2369,77.3472,329179.0
2023-03-10 10:15:00,84.14,84.17,83.76,83.8,276277.0,77.3472,77.3747,76.9979,77.0346,276277.0
2023-03-10 10:20:00,83.8,83.85,83.65,83.78,313097.0,77.0346,77.0806,76.8967,77.0162,313097.0
2023-03-10 10:25:00,83.78,83.9,83.63,83.71,262193.0,77.0162,77.1265,76.8783,76.9519,262193.0
2023-03-10 10:30:00,83.72,84.09,83.72,83.88,310911.0,76.9611,77.3012,76.9611,77.1082,310911.0
2023-03-10 10:35:00,83.88,83.92,83.53,83.59,221984.0,77.1082,77.1449,76.7864,76.8416,221984.0
2023-03-10 10:40:00,83.59,83.67,83.26,83.34,266918.0,76.8416,76.9151,76.5382,76.6118,266918.0
2023-03-10 10:45:00,83.33,83.51,83.31,83.47,291906.0,76.6026,76.768,76.5842,76.7313,291906.0
2023-03-10 10:50:00,83.46,83.58,83.27,83.57,195581.0,76.7221,76.8324,76.5474,76.8232,195581.0
2023-03-10 10:55:00,83.57,83.99,83.57,83.99,325106.0,76.8232,77.2093,76.8232,77.2093,325106.0
2023-03-10 11:00:00,83.99,84.04,83.84,83.96,231489.0,77.2093,77.2552,77.0714,77.1817,231489.0
2023-03-10 11:05:00,83.97,84.25,83.96,84.23,156616.0,77.1909,77.4483,77.1817,77.4299,156616.0
2023-03-10 11:10:00,84.23,84.3,84.03,84.17,168286.0,77.4299,77.4943,77.2461,77.3747,168286.0
2023-03-10 11:15:00,84.16,84.49,84.08,84.47,236315.0,77.3656,77.6689,77.292,77.6505,236315.0
2023-03-10 11:20:00,84.46,84.66,84.37,84.44,231861.0,77.6413,77.8252,77.5586,77.623,231861.0
2023-03-10 11:25:00,84.43,84.7,84.39,84.68,581322.0,77.6138,77.862,77.577,77.8436,581322.0
2023-03-10 11:30:00,84.68,84.87,84.66,84.8,496001.0,77.8436,78.0182,77.8252,77.9539,496001.0
2023-03-10 11:35:00,84.79,84.82,84.62,84.72,224616.0,77.9447,77.9723,77.7884,77.8803,224616.0
2023-03-10 11:40:00,84.72,84.75,84.5,84.54,187366.0,77.8803,77.9079,77.6781,77.7149,187366.0
2023-03-10 11:45:00,84.54,84.55,84.13,84.2,290662.0,77.7149,77.7241,77.338,77.4023,290662.0
2023-03-10 11:50:00,84.2,84.2,83.94,84.01,179987.0,77.4023,77.4023,77.1633,77.2277,179987.0
2023-03-10 11:55:00,84.0,84.02,83.8,83.82,183949.0,77.2185,77.2369,77.0346,77.053,183949.0
2023-03-10 12:00:00,83.83,83.92,83.64,83.67,268722.0,77.0622,77.1449,76.8875,76.9151,268722.0
2023-03-10 12:05:00,83.68,83.74,83.46,83.53,151376.0,76.9243,76.9795,76.7221,76.7864,151376.0
2023-03-10 12:10:00,83.53,83.73,83.45,83.67,155600.0,76.7864,76.9703,76.7129,76.9151,155600.0
2023-03-10 12:15:00,83.67,83.83,83.67,83.71,249133.0,76.9151,77.0622,76.9151,76.9519,249133.0
2023-03-10 12:20:00,83.7,83.82,83.58,83.63,197967.0,76.9427,77.053,76.8324,76.8783,197967.0
2023-03-10 12:25:00,83.62,83.84,83.6,83.84,134590.0,76.8692,77.0714,76.8508,77.0714,134590.0
2023-03-10 12:30:00,83.85,84.02,83.78,83.92,177104.0,77.0806,77.2369,77.0162,77.1449,177104.0
2023-03-10 12:35:00,83.92,84.02,83.8,83.85,205229.0,77.1449,77.2369,77.0346,77.0806,205229.0
2023-03-10 12:40:00,83.84,83.88,83.58,83.69,118481.0,77.0714,77.1082,76.8324,76.9335,118481.0
2023-03-10 12:45:00,83.7,83.74,83.56,83.56,89989.0,76.9427,76.9795,76.814,76.814,89989.0
2023-03-10 12:50:00,83.56,83.6,83.49,83.54,101256.0,76.814,76.8508,76.7496,76.7956,101256.0
2023-03-10 12:55:00,83.53,83.56,83.43,83.48,103231.0,76.7864,76.814,76.6945,76.7405,103231.0
2023-03-10 13:00:00,83.48,83.67,83.42,83.47,330836.0,76.7405,76.9151,76.6853,76.7313,330836.0
2023-03-10 13:05:00,83.46,83.56,83.42,83.49,94882.0,76.7221,76.814,76.6853,76.7496,94882.0
2023-03-10 13:10:00,83.49,83.5,83.28,83.29,96491.0,76.7496,76.7588,76.5566,76.5658,96491.0
2023-03-10 13:15:00,83.29,83.29,83.09,83.13,188332.0,76.5658,76.5658,76.3819,76.4187,188332.0
2023-03-10 13:20:00,83.12,83.14,82.91,82.93,430739.0,76.4095,76.4279,76.2165,76.2349,430739.0
2023-03-10 13:25:00,82.92,82.99,82.77,82.93,282693.0,76.2257,76.29,76.0878,76.2349,282693.0
2023-03-10 13:30:00,82.92,82.95,82.85,82.85,140097.0,76.2257,76.2532,76.1613,76.1613,140097.0
2023-03-10 13:35:00,82.84,82.95,82.76,82.82,151654.0,76.1521,76.2532,76.0786,76.1337,151654.0
2023-03-10 13:40:00,82.82,82.84,82.6,82.65,223611.0,76.1337,76.1521,75.9315,75.9775,223611.0
2023-03-10 13:45:00,82.66,82.68,82.43,82.47,349938.0,75.9867,76.005,75.7752,75.812,349938.0
2023-03-10 13:50:00,82.47,82.58,82.33,82.49,225223.0,75.812,75.9131,75.6833,75.8304,225223.0
2023-03-10 13:55:00,82.5,82.64,82.48,82.63,247807.0,75.8396,75.9683,75.8212,75.9591,247807.0
2023-03-10 14:00:00,82.63,82.9,82.62,82.87,289175.0,75.9591,76.2073,75.9499,76.1797,289175.0
2023-03-10 14:05:00,82.86,82.97,82.72,82.96,303781.0,76.1705,76.2716,76.0418,76.2624,303781.0
2023-03-10 14:10:00,82.96,83.06,82.84,82.85,237334.0,76.2624,76.3544,76.1521,76.1613,237334.0
2023-03-10 14:15:00,82.85,82.92,82.57,82.7,156613.0,76.1613,76.2257,75.9039,76.0234,156613.0
2023-03-10 14:20:00,82.69,82.75,82.45,82.45,280576.0,76.0142,76.0694,75.7936,75.7936,280576.0
2023-03-10 14:25:00,82.44,82.52,82.37,82.44,184593.0,75.7844,75.858,75.7201,75.7844,184593.0
2023-03-10 14:30:00,82.43,82.78,82.42,82.77,228315.0,75.7752,76.097,75.766,76.0878,228315.0
2023-03-10 14:35:00,82.76,82.9,82.68,82.82,369294.0,76.0786,76.2073,76.005,76.1337,369294.0
2023-03-10 14:40:00,82.81,82.86,82.65,82.69,371235.0,76.1245,76.1705,75.9775,76.0142,371235.0
2023-03-10 14:45:00,82.69,83.0,82.68,82.98,501663.0,76.0142,76.2992,76.005,76.2808,501663.0
2023-03-10 14:50:00,82.97,83.01,82.85,82.98,485534.0,76.2716,76.3084,76.1613,76.2808,485534.0
2023-03-10 14:55:00,82.97,83.06,82.71,82.83,416037.0,76.2716,76.3544,76.0326,76.1429,416037.0
2023-03-10 15:00:00,82.82,82.91,82.7,82.8,235957.0,76.1337,76.2165,76.0234,76.1154,235957.0
2023-03-10 15:05:00,82.8,82.8,82.57,82.77,213647.0,76.1154,76.1154,75.9039,76.0878,213647.0
2023-03-10 15:10:00,82.77,82.92,82.65,82.69,369051.0,76.0878,76.2257,75.9775,76.0142,369051.0
2023-03-10 15:15:00,82.68,82.79,82.53,82.54,353906.0,76.005,76.1062,75.8672,75.8763,353906.0
2023-03-10 15:20:00,82.54,82.6,82.43,82.57,398907.0,75.8763,75.9315,75.7752,75.9039,398907.0
2023-03-10 15:25:00,82.58,82.68,82.55,82.61,260198.0,75.9131,76.005,75.8855,75.9407,260198.0
2023-03-10 15:30:00,82.61,82.68,82.51,82.51,441342.0,75.9407,76.005,75.8488,75.8488,441342.0
2023-03-10 15:35:00,82.52,82.55,82.35,82.38,494040.0,75.858,75.8855,75.7017,75.7293,494040.0
2023-03-10 15:40:00,82.38,82.4,82.19,82.2,721221.0,75.7293,75.7476,75.5546,75.5638,721221.0
2023-03-10 15:45:00,82.2,82.31,82.15,82.31,545627.0,75.5638,75.6649,75.5178,75.6649,545627.0
2023-03-10 15:50:00,82.31,82.61,82.29,82.49,915114.0,75.6649,75.9407,75.6465,75.8304,915114.0
2023-03-10 15:55:00,82.48,82.61,82.38,82.58,1043764.0,75.8212,75.9407,75.7293,75.9131,1043764.0
2023-03-13 09:30:00,80.52,80.71,79.2,79.23,1614508.0,74.0194,74.1941,72.806,72.8336,1614508.0
2023-03-13 09:35:00,79.21,79.54,79.11,79.53,1522109.0,72.8152,73.1185,72.7233,73.1093,1522109.0
2023-03-13 09:40:00,79.54,80.19,79.42,80.08,1252284.0,73.1185,73.7161,73.0082,73.6149,1252284.0
2023-03-13 09:45:00,80.08,80.45,79.69,80.33,996152.0,73.6149,73.9551,73.2564,73.8448,996152.0
2023-03-13 09:50:00,80.32,80.8,80.08,80.4,515492.0,73.8356,74.2768,73.6149,73.9091,515492.0
2023-03-13 09:55:00,80.39,80.75,80.24,80.58,479411.0,73.8999,74.2309,73.762,74.0746,479411.0
2023-03-13 10:00:00,80.59,80.63,80.24,80.33,409124.0,74.0838,74.1205,73.762,73.8448,409124.0
2023-03-13 10:05:00,80.33,80.8,80.09,80.8,567513.0,73.8448,74.2768,73.6241,74.2768,567513.0
2023-03-13 10:10:00,80.8,81.06,80.48,80.65,986478.0,74.2768,74.5158,73.9827,74.1389,986478.0
2023-03-13 10:15:00,80.65,80.91,80.4,80.5,689025.0,74.1389,74.3779,73.9091,74.001,689025.0
2023-03-13 10:20:00,80.49,80.99,80.42,80.98,1121528.0,73.9918,74.4515,73.9275,74.4423,1121528.0
2023-03-13 10:25:00,80.99,81.17,80.46,80.56,485141.0,74.4515,74.6169,73.9643,74.0562,485141.0
2023-03-13 10:30:00,80.58,81.48,80.56,81.47,468201.0,74.0746,74.9019,74.0562,74.8927,468201.0
2023-03-13 10:35:00,81.47,81.74,81.33,81.66,475088.0,74.8927,75.1409,74.764,75.0674,475088.0
2023-03-13 10:40:00,81.67,81.82,81.28,81.78,726743.0,75.0766,75.2145,74.7181,75.1777,726743.0
2023-03-13 10:45:00,81.78,82.07,81.73,81.94,440013.0,75.1777,75.4443,75.1317,75.3248,440013.0
2023-03-13 10:50:00,81.94,82.04,81.57,81.79,331944.0,75.3248,75.4167,74.9847,75.1869,331944.0
2023-03-13 10:55:00,81.8,82.34,81.78,82.27,387853.0,75.1961,75.6925,75.1777,75.6281,387853.0
2023-03-13 11:00:00,82.28,82.4,81.93,81.95,548448.0,75.6373,75.7476,75.3156,75.334,548448.0
2023-03-13 11:05:00,81.96,81.98,81.53,81.67,367889.0,75.3432,75.3616,74.9479,75.0766,367889.0
2023-03-13 11:10:00,81.67,82.15,81.65,81.75,495829.0,75.0766,75.5178,75.0582,75.1501,495829.0
2023-03-13 11:15:00,81.76,81.97,81.7,81.81,469263.0,75.1593,75.3524,75.1042,75.2053,469263.0
2023-03-13 11:20:00,81.82,82.16,81.74,81.84,284190.0,75.2145,75.527,75.1409,75.2329,284190.0
2023-03-13 11:25:00,81.85,82.07,81.71,82.02,352926.0,75.242,75.4443,75.1134,75.3983,352926.0
2023-03-13 11:30:00,82.02,82.12,81.61,81.62,369023.0,75.3983,75.4903,75.0214,75.0306,369023.0
2023-03-13 11:35:00,81.63,81.66,81.17,81.18,628396.0,75.0398,75.0674,74.6169,74.6261,628396.0
2023-03-13 11:40:00,81.2,81.63,81.2,81.55,276075.0,74.6445,75.0398,74.6445,74.9663,276075.0
2023-03-13 11:45:00,81.55,81.93,81.45,81.89,336211.0,74.9663,75.3156,74.8743,75.2788,336211.0
2023-03-13 11:50:00,81.91,81.94,81.63,81.63,382660.0,75.2972,75.3248,75.0398,75.0398,382660.0
2023-03-13 11:55:00,81.62,82.0,81.52,81.94,435015.0,75.0306,75.3799,74.9387,75.3248,435015.0
2023-03-13 12:00:00,81.94,82.28,81.7,81.79,512066.0,75.3248,75.6373,75.1042,75.1869,512066.0
2023-03-13 12:05:00,81.8,82.12,81.73,82.1,266061.0,75.1961,75.4903,75.1317,75.4719,266061.0
2023-03-13 12:10:00,82.1,82.12,81.74,81.88,365428.0,75.4719,75.4903,75.1409,75.2696,365428.0
2023-03-13 12:15:00,81.87,82.09,81.68,81.74,289879.0,75.2604,75.4627,75.0858,75.1409,289879.0
2023-03-13 12:20:00,81.73,81.77,81.46,81.5,331284.0,75.1317,75.1685,74.8835,74.9203,331284.0
2023-03-13 12:25:00,81.5,81.6,81.23,81.36,387868.0,74.9203,75.0122,74.6721,74.7916,387868.0
2023-03-13 12:30:00,81.36,81.4,79.79,81.26,295057.0,74.7916,74.8284,73.3484,74.6997,295057.0
2023-03-13 12:35:00,81.26,81.55,81.25,81.53,258083.0,74.6997,74.9663,74.6905,74.9479,258083.0
2023-03-13 12:40:00,81.52,81.82,81.51,81.62,270515.0,74.9387,75.2145,74.9295,75.0306,270515.0
2023-03-13 12:45:00,81.61,81.73,81.43,81.48,323962.0,75.0214,75.1317,74.856,74.9019,323962.0
2023-03-13 12:50:00,81.48,81.5,81.24,81.29,251044.0,74.9019,74.9203,74.6813,74.7273,251044.0
2023-03-13 12:55:00,81.29,81.33,81.08,81.15,276351.0,74.7273,74.764,74.5342,74.5986,276351.0
2023-03-13 13:00:00,81.14,81.15,80.87,80.99,248846.0,74.5894,74.5986,74.3412,74.4515,248846.0
2023-03-13 13:05:00,80.98,81.19,80.88,81.17,336066.0,74.4423,74.6353,74.3504,74.6169,336066.0
2023-03-13 13:10:00,81.17,81.29,81.09,81.21,398982.0,74.6169,74.7273,74.5434,74.6537,398982.0
2023-03-13 13:15:00,81.21,81.38,81.09,81.33,234588.0,74.6537,74.81,74.5434,74.764,234588.0
2023-03-13 13:20:00,81.33,81.35,81.08,81.09,311356.0,74.764,74.7824,74.5342,74.5434,311356.0
2023-03-13 13:25:00,81.09,81.23,81.0,81.09,386751.0,74.5434,74.6721,74.4607,74.5434,386751.0
2023-03-13 13:30:00,81.08,81.12,80.88,80.95,344601.0,74.5342,74.571,74.3504,74.4147,344601.0
2023-03-13 13:35:00,80.95,81.41,80.9,81.38,318880.0,74.4147,74.8376,74.3687,74.81,318880.0
2023-03-13 13:40:00,81.38,81.47,81.26,81.41,289580.0,74.81,74.8927,74.6997,74.8376,289580.0
2023-03-13 13:45:00,81.41,81.43,81.27,81.39,246334.0,74.8376,74.856,74.7089,74.8192,246334.0
2023-03-13 13:50:00,81.39,81.55,81.31,81.43,229532.0,74.8192,74.9663,74.7456,74.856,229532.0
2023-03-13 13:55:00,81.42,81.67,81.41,81.62,218464.0,74.8468,75.0766,74.8376,75.0306,218464.0
2023-03-13 14:00:00,81.62,81.86,81.62,81.8,283617.0,75.0306,75.2512,75.0306,75.1961,283617.0
2023-03-13 14:05:00,81.8,81.81,81.48,81.49,245755.0,75.1961,75.2053,74.9019,74.9111,245755.0
2023-03-13 14:10:00,81.48,81.61,81.39,81.55,278138.0,74.9019,75.0214,74.8192,74.9663,278138.0
2023-03-13 14:15:00,81.56,81.71,81.43,81.48,311599.0,74.9755,75.1134,74.856,74.9019,311599.0
2023-03-13 14:20:00,81.48,81.66,81.39,81.64,234057.0,74.9019,75.0674,74.8192,75.049,234057.0
2023-03-13 14:25:00,81.63,81.75,81.47,81.59,258005.0,75.0398,75.1501,74.8927,75.003,258005.0
2023-03-13 14:30:00,81.59,81.71,81.55,81.6,296664.0,75.003,75.1134,74.9663,75.0122,296664.0
2023-03-13 14:35:00,81.59,81.59,81.16,81.28,364631.0,75.003,75.003,74.6078,74.7181,364631.0
2023-03-13 14:40:00,81.29,81.56,81.25,81.48,336185.0,74.7273,74.9755,74.6905,74.9019,336185.0
2023-03-13 14:45:00,81.47,81.47,81.29,81.43,339888.0,74.8927,74.8927,74.7273,74.856,339888.0
2023-03-13 14:50:00,81.43,81.5,81.31,81.41,220979.0,74.856,74.9203,74.7456,74.8376,220979.0
2023-03-13 14:55:00,81.42,81.53,81.37,81.47,247440.0,74.8468,74.9479,74.8008,74.8927,247440.0
2023-03-13 15:00:00,81.47,81.51,81.16,81.16,235502.0,74.8927,74.9295,74.6078,74.6078,235502.0
2023-03-13 15:05:00,81.15,81.4,81.11,81.2,310415.0,74.5986,74.8284,74.5618,74.6445,310415.0
2023-03-13 15:10:00,81.2,81.4,81.19,81.33,360140.0,74.6445,74.8284,74.6353,74.764,360140.0
2023-03-13 15:15:00,81.32,81.35,81.04,81.07,373485.0,74.7548,74.7824,74.4974,74.525,373485.0
2023-03-13 15:20:00,81.07,81.12,80.81,80.84,518361.0,74.525,74.571,74.286,74.3136,518361.0
2023-03-13 15:25:00,80.84,80.87,80.57,80.64,430643.0,74.3136,74.3412,74.0654,74.1297,430643.0
2023-03-13 15:30:00,80.64,80.93,80.62,80.88,479447.0,74.1297,74.3963,74.1113,74.3504,479447.0
2023-03-13 15:35:00,80.87,81.0,80.82,80.99,732562.0,74.3412,74.4607,74.2952,74.4515,732562.0
2023-03-13 15:40:00,81.0,81.2,80.92,81.05,561784.0,74.4607,74.6445,74.3871,74.5066,561784.0
2023-03-13 15:45:00,81.05,81.07,80.92,81.0,836337.0,74.5066,74.525,74.3871,74.4607,836337.0
2023-03-13 15:50:00,81.0,81.05,80.84,80.95,1157744.0,74.4607,74.5066,74.3136,74.4147,1157744.0
2023-03-13 15:55:00,80.96,81.02,80.84,80.94,1323270.0,74.4239,74.4791,74.3136,74.4055,1323270.0
2023-03-14 09:30:00,80.94,81.53,80.94,81.45,722738.0,74.4055,74.9479,74.4055,74.8743,722738.0
2023-03-14 09:35:00,81.46,82.24,81.43,82.03,599846.0,74.8835,75.6006,74.856,75.4075,599846.0
2023-03-14 09:40:00,82.02,82.15,81.76,81.84,441402.0,75.3983,75.5178,75.1593,75.2329,441402.0
2023-03-14 09:45:00,81.85,82.25,81.76,82.11,456295.0,75.242,75.6098,75.1593,75.4811,456295.0
2023-03-14 09:50:00,82.11,82.39,81.98,82.33,259992.0,75.4811,75.7385,75.3616,75.6833,259992.0
2023-03-14 09:55:00,82.33,82.85,82.27,82.75,939003.0,75.6833,76.1613,75.6281,76.0694,939003.0
2023-03-14 10:00:00,82.76,82.83,82.5,82.71,763294.0,76.0786,76.1429,75.8396,76.0326,763294.0
2023-03-14 10:05:00,82.72,82.76,82.56,82.72,448378.0,76.0418,76.0786,75.8947,76.0418,448378.0
2023-03-14 10:10:00,82.71,82.72,82.27,82.41,391333.0,76.0326,76.0418,75.6281,75.7568,391333.0
2023-03-14 10:15:00,82.41,82.54,82.34,82.5,252528.0,75.7568,75.8763,75.6925,75.8396,252528.0
2023-03-14 10:20:00,82.49,82.72,82.39,82.5,325891.0,75.8304,76.0418,75.7385,75.8396,325891.0
2023-03-14 10:25:00,82.49,82.58,82.39,82.56,273337.0,75.8304,75.9131,75.7385,75.8947,273337.0
2023-03-14 10:30:00,82.55,82.65,82.26,82.4,233065.0,75.8855,75.9775,75.6189,75.7476,233065.0
2023-03-14 10:35:00,82.41,82.62,82.37,82.6,152152.0,75.7568,75.9499,75.7201,75.9315,152152.0
2023-03-14 10:40:00,82.59,82.86,82.59,82.69,136814.0,75.9223,76.1705,75.9223,76.0142,136814.0
2023-03-14 10:45:00,82.7,82.95,82.57,82.92,224796.0,76.0234,76.2532,75.9039,76.2257,224796.0
2023-03-14 10:50:00,82.93,82.95,82.7,82.71,155995.0,76.2349,76.2532,76.0234,76.0326,155995.0
2023-03-14 10:55:00,82.7,82.73,82.56,82.56,168660.0,76.0234,76.051,75.8947,75.8947,168660.0
2023-03-14 11:00:00,82.57,82.68,82.46,82.64,357977.0,75.9039,76.005,75.8028,75.9683,357977.0
2023-03-14 11:05:00,82.64,82.89,82.63,82.87,176744.0,75.9683,76.1981,75.9591,76.1797,176744.0
2023-03-14 11:10:00,82.87,83.09,82.81,83.08,173201.0,76.1797,76.3819,76.1245,76.3727,173201.0
2023-03-14 11:15:00,83.09,83.32,83.06,83.22,304298.0,76.3819,76.5934,76.3544,76.5014,304298.0
2023-03-14 11:20:00,83.22,83.31,83.17,83.25,225805.0,76.5014,76.5842,76.4555,76.529,225805.0
2023-03-14 11:25:00,83.26,83.41,83.21,83.34,265693.0,76.5382,76.6761,76.4923,76.6118,265693.0
2023-03-14 11:30:00,83.34,83.46,83.27,83.27,222434.0,76.6118,76.7221,76.5474,76.5474,222434.0
2023-03-14 11:35:00,83.27,83.36,83.16,83.35,142639.0,76.5474,76.6301,76.4463,76.621,142639.0
2023-03-14 11:40:00,83.36,83.42,83.24,83.28,149516.0,76.6301,76.6853,76.5198,76.5566,149516.0
2023-03-14 11:45:00,83.29,83.4,83.2,83.36,124469.0,76.5658,76.6669,76.4831,76.6301,124469.0
2023-03-14 11:50:00,83.35,83.57,83.35,83.57,132361.0,76.621,76.8232,76.621,76.8232,132361.0
2023-03-14 11:55:00,83.56,83.56,83.35,83.39,109249.0,76.814,76.814,76.621,76.6577,109249.0
2023-03-14 12:00:00,83.39,83.52,83.3,83.32,150101.0,76.6577,76.7772,76.575,76.5934,150101.0
2023-03-14 12:05:00,83.32,83.37,83.26,83.32,149121.0,76.5934,76.6393,76.5382,76.5934,149121.0
2023-03-14 12:10:00,83.32,83.38,83.24,83.35,160359.0,76.5934,76.6485,76.5198,76.621,160359.0
2023-03-14 12:15:00,83.35,83.35,83.14,83.14,160572.0,76.621,76.621,76.4279,76.4279,160572.0
2023-03-14 12:20:00,83.13,83.21,83.05,83.09,246241.0,76.4187,76.4923,76.3452,76.3819,246241.0
2023-03-14 12:25:00,83.09,83.09,82.88,82.88,169160.0,76.3819,76.3819,76.1889,76.1889,169160.0
2023-03-14 12:30:00,82.87,83.03,82.84,82.97,244573.0,76.1797,76.3268,76.1521,76.2716,244573.0
2023-03-14 12:35:00,82.98,83.01,82.89,82.9,155079.0,76.2808,76.3084,76.1981,76.2073,155079.0
2023-03-14 12:40:00,82.9,82.9,82.65,82.73,220563.0,76.2073,76.2073,75.9775,76.051,220563.0
2023-03-14 12:45:00,82.73,82.8,82.53,82.77,170295.0,76.051,76.1154,75.8672,76.0878,170295.0
2023-03-14 12:50:00,82.76,82.76,82.5,82.53,181707.0,76.0786,76.0786,75.8396,75.8672,181707.0
2023-03-14 12:55:00,82.53,82.61,82.45,82.54,276576.0,75.8672,75.9407,75.7936,75.8763,276576.0
2023-03-14 13:00:00,82.55,82.74,82.53,82.54,173226.0,75.8855,76.0602,75.8672,75.8763,173226.0
2023-03-14 13:05:00,82.54,82.59,82.38,82.39,291776.0,75.8763,75.9223,75.7293,75.7385,291776.0
2023-03-14 13:10:00,82.39,82.45,82.34,82.4,200149.0,75.7385,75.7936,75.6925,75.7476,200149.0
2023-03-14 13:15:00,82.4,82.41,82.07,82.08,223292.0,75.7476,75.7568,75.4443,75.4535,223292.0
2023-03-14 13:20:00,82.07,82.12,81.95,82.12,292224.0,75.4443,75.4903,75.334,75.4903,292224.0
2023-03-14 13:25:00,82.11,82.23,82.06,82.21,191479.0,75.4811,75.5914,75.4351,75.573,191479.0
2023-03-14 13:30:00,82.21,82.27,82.09,82.13,210789.0,75.573,75.6281,75.4627,75.4994,210789.0
2023-03-14 13:35:00,82.12,82.42,82.1,82.42,139455.0,75.4903,75.766,75.4719,75.766,139455.0
2023-03-14 13:40:00,82.42,82.47,82.2,82.22,121236.0,75.766,75.812,75.5638,75.5822,121236.0
2023-03-14 13:45:00,82.22,82.37,82.2,82.26,109360.0,75.5822,75.7201,75.5638,75.6189,109360.0
2023-03-14 13:50:00,82.26,82.26,82.14,82.23,181327.0,75.6189,75.6189,75.5086,75.5914,181327.0
2023-03-14 13:55:00,82.22,82.22,82.02,82.14,100665.0,75.5822,75.5822,75.3983,75.5086,100665.0
2023-03-14 14:00:00,82.13,82.21,81.92,81.96,618368.0,75.4994,75.573,75.3064,75.3432,618368.0
2023-03-14 14:05:00,81.96,82.01,81.82,81.98,241800.0,75.3432,75.3891,75.2145,75.3616,241800.0
2023-03-14 14:10:00,81.98,82.11,81.95,81.96,193123.0,75.3616,75.4811,75.334,75.3432,193123.0
2023-03-14 14:15:00,81.96,81.96,81.76,81.78,404145.0,75.3432,75.3432,75.1593,75.1777,404145.0
2023-03-14 14:20:00,81.77,81.82,81.6,81.68,455149.0,75.1685,75.2145,75.0122,75.0858,455149.0
2023-03-14 14:25:00,81.69,81.86,81.67,81.82,300485.0,75.095,75.2512,75.0766,75.2145,300485.0
2023-03-14 14:30:00,81.82,81.93,81.77,81.88,222554.0,75.2145,75.3156,75.1685,75.2696,222554.0
2023-03-14 14:35:00,81.88,81.88,81.69,81.71,257275.0,75.2696,75.2696,75.095,75.1134,257275.0
2023-03-14 14:40:00,81.72,81.75,81.57,81.58,126400.0,75.1225,75.1501,74.9847,74.9938,126400.0
2023-03-14 14:45:00,81.57,81.69,81.46,81.5,628385.0,74.9847,75.095,74.8835,74.9203,628385.0
2023-03-14 14:50:00,81.49,81.55,81.33,81.34,391491.0,74.9111,74.9663,74.764,74.7732,391491.0
2023-03-14 14:55:00,81.34,81.38,81.08,81.09,569673.0,74.7732,74.81,74.5342,74.5434,569673.0
2023-03-14 15:00:00,81.09,81.12,80.83,80.84,1042473.0,74.5434,74.571,74.3044,74.3136,1042473.0
2023-03-14 15:05:00,80.84,80.84,80.48,80.53,923084.0,74.3136,74.3136,73.9827,74.0286,923084.0
2023-03-14 15:10:00,80.53,80.61,80.3,80.55,810364.0,74.0286,74.1022,73.8172,74.047,810364.0
2023-03-14 15:15:00,80.55,80.94,80.53,80.93,456969.0,74.047,74.4055,74.0286,74.3963,456969.0
2023-03-14 15:20:00,80.94,81.0,80.87,80.91,430796.0,74.4055,74.4607,74.3412,74.3779,430796.0
2023-03-14 15:25:00,80.91,81.07,80.89,81.05,337791.0,74.3779,74.525,74.3596,74.5066,337791.0
2023-03-14 15:30:00,81.04,81.23,80.94,81.21,516012.0,74.4974,74.6721,74.4055,74.6537,516012.0
2023-03-14 15:35:00,81.21,81.41,81.21,81.32,543382.0,74.6537,74.8376,74.6537,74.7548,543382.0
2023-03-14 15:40:00,81.31,81.46,81.26,81.42,317829.0,74.7456,74.8835,74.6997,74.8468,317829.0
2023-03-14 15:45:00,81.42,81.54,81.38,81.51,521178.0,74.8468,74.9571,74.81,74.9295,521178.0
2023-03-14 15:50:00,81.51,81.67,81.47,81.53,808145.0,74.9295,75.0766,74.8927,74.9479,808145.0
2023-03-14 15:55:00,81.53,81.84,81.52,81.73,1190379.0,74.9479,75.2329,74.9387,75.1317,1190379.0
2023-03-15 09:30:00,78.75,78.82,77.79,78.13,1876898.0,72.3923,72.4567,71.5098,71.8224,1876898.0
2023-03-15 09:35:00,78.13,78.91,77.99,78.89,1452203.0,71.8224,72.5394,71.6937,72.521,1452203.0
2023-03-15 09:40:00,78.89,79.18,78.77,79.06,882162.0,72.521,72.7876,72.4107,72.6773,882162.0
2023-03-15 09:45:00,79.07,79.35,78.52,78.81,1056613.0,72.6865,72.9439,72.1809,72.4475,1056613.0
2023-03-15 09:50:00,78.81,78.86,78.29,78.3,689104.0,72.4475,72.4934,71.9695,71.9786,689104.0
2023-03-15 09:55:00,78.3,78.31,78.0,78.23,803475.0,71.9786,71.9878,71.7029,71.9143,803475.0
2023-03-15 10:00:00,78.23,78.62,78.15,78.57,514787.0,71.9143,72.2728,71.8408,72.2269,514787.0
2023-03-15 10:05:00,78.57,78.85,78.37,78.85,709680.0,72.2269,72.4842,72.043,72.4842,709680.0
2023-03-15 10:10:00,78.86,79.24,78.86,78.88,1204864.0,72.4934,72.8428,72.4934,72.5118,1204864.0
2023-03-15 10:15:00,78.89,78.99,78.56,78.72,402144.0,72.521,72.6129,72.2177,72.3647,402144.0
2023-03-15 10:20:00,78.72,78.77,78.38,78.42,782007.0,72.3647,72.4107,72.0522,72.089,782007.0
2023-03-15 10:25:00,78.41,78.73,78.37,78.55,656211.0,72.0798,72.3739,72.043,72.2085,656211.0
2023-03-15 10:30:00,78.56,78.81,78.39,78.39,880707.0,72.2177,72.4475,72.0614,72.0614,880707.0
2023-03-15 10:35:00,78.39,78.55,78.25,78.31,790665.0,72.0614,72.2085,71.9327,71.9878,790665.0
2023-03-15 10:40:00,78.29,78.32,78.03,78.19,451744.0,71.9695,71.997,71.7304,71.8775,451744.0
2023-03-15 10:45:00,78.2,78.49,78.14,78.23,522397.0,71.8867,72.1533,71.8316,71.9143,522397.0
2023-03-15 10:50:00,78.21,78.26,78.05,78.12,1275065.0,71.8959,71.9419,71.7488,71.8132,1275065.0
2023-03-15 10:55:00,78.11,78.19,78.0,78.15,875932.0,71.804,71.8775,71.7029,71.8408,875932.0
2023-03-15 11:00:00,78.14,78.25,77.97,78.18,444724.0,71.8316,71.9327,71.6753,71.8683,444724.0
2023-03-15 11:05:00,78.18,78.46,78.12,78.18,666953.0,71.8683,72.1257,71.8132,71.8683,666953.0
2023-03-15 11:10:00,78.19,78.56,78.18,78.52,280354.0,71.8775,72.2177,71.8683,72.1809,280354.0
2023-03-15 11:15:00,78.52,78.64,78.43,78.59,422660.0,72.1809,72.2912,72.0982,72.2452,422660.0
2023-03-15 11:20:00,78.59,78.61,78.22,78.3,529493.0,72.2452,72.2636,71.9051,71.9786,529493.0
2023-03-15 11:25:00,78.29,78.42,78.19,78.19,220210.0,71.9695,72.089,71.8775,71.8775,220210.0
2023-03-15 11:30:00,78.2,78.28,78.1,78.1,300043.0,71.8867,71.9603,71.7948,71.7948,300043.0
2023-03-15 11:35:00,78.09,78.1,77.88,77.91,228738.0,71.7856,71.7948,71.5926,71.6201,228738.0
2023-03-15 11:40:00,77.91,78.13,77.77,77.78,405297.0,71.6201,71.8224,71.4914,71.5006,405297.0
2023-03-15 11:45:00,77.78,78.06,77.75,77.79,478729.0,71.5006,71.758,71.4731,71.5098,478729.0
2023-03-15 11:50:00,77.79,77.8,77.35,77.4,608203.0,71.5098,71.519,71.1053,71.1513,608203.0
2023-03-15 11:55:00,77.4,77.44,77.2,77.33,545187.0,71.1513,71.1881,70.9675,71.087,545187.0
2023-03-15 12:00:00,77.33,77.43,77.21,77.29,464189.0,71.087,71.1789,70.9766,71.0502,464189.0
2023-03-15 12:05:00,77.29,77.3,76.94,76.98,496301.0,71.0502,71.0594,70.7284,70.7652,496301.0
2023-03-15 12:10:00,76.97,76.98,76.75,76.81,782245.0,70.756,70.7652,70.5538,70.6089,782245.0
2023-03-15 12:15:00,76.82,76.94,76.56,76.56,483583.0,70.6181,70.7284,70.3791,70.3791,483583.0
2023-03-15 12:20:00,76.56,76.63,76.3,76.34,549498.0,70.3791,70.4435,70.1401,70.1769,549498.0
2023-03-15 12:25:00,76.34,76.75,76.3,76.74,502188.0,70.1769,70.5538,70.1401,70.5446,502188.0
2023-03-15 12:30:00,76.73,76.97,76.71,76.82,554279.0,70.5354,70.756,70.517,70.6181,554279.0
2023-03-15 12:35:00,76.81,76.92,76.66,76.75,405315.0,70.6089,70.7101,70.4711,70.5538,405315.0
2023-03-15 12:40:00,76.75,76.76,76.59,76.72,375093.0,70.5538,70.563,70.4067,70.5262,375093.0
2023-03-15 12:45:00,76.71,76.87,76.64,76.75,380572.0,70.517,70.6641,70.4527,70.5538,380572.0
2023-03-15 12:50:00,76.75,76.76,76.36,76.37,417836.0,70.5538,70.563,70.1953,70.2045,417836.0
2023-03-15 12:55:00,76.38,76.4,76.23,76.36,690793.0,70.2137,70.232,70.0758,70.1953,690793.0
2023-03-15 13:00:00,76.35,76.56,76.35,76.56,377487.0,70.1861,70.3791,70.1861,70.3791,377487.0
2023-03-15 13:05:00,76.57,77.01,76.57,76.94,693061.0,70.3883,70.7928,70.3883,70.7284,693061.0
2023-03-15 13:10:00,76.95,77.32,76.93,77.31,522857.0,70.7376,71.0778,70.7193,71.0686,522857.0
2023-03-15 13:15:00,77.31,77.46,77.08,77.22,725386.0,71.0686,71.2065,70.8571,70.9858,725386.0
2023-03-15 13:20:00,77.22,77.28,77.11,77.11,359235.0,70.9858,71.041,70.8847,70.8847,359235.0
2023-03-15 13:25:00,77.12,77.18,76.99,77.09,325496.0,70.8939,70.9491,70.7744,70.8663,325496.0
2023-03-15 13:30:00,77.08,77.1,76.79,77.01,354371.0,70.8571,70.8755,70.5906,70.7928,354371.0
2023-03-15 13:35:00,77.01,77.13,76.94,77.03,345099.0,70.7928,70.9031,70.7284,70.8112,345099.0
2023-03-15 13:40:00,77.02,77.1,76.88,77.06,396534.0,70.802,70.8755,70.6733,70.8388,396534.0
2023-03-15 13:45:00,77.06,77.11,76.94,77.02,306122.0,70.8388,70.8847,70.7284,70.802,306122.0
2023-03-15 13:50:00,77.0,77.26,76.98,77.23,351226.0,70.7836,71.0226,70.7652,70.995,351226.0
2023-03-15 13:55:00,77.23,77.29,76.95,77.05,376586.0,70.995,71.0502,70.7376,70.8296,376586.0
2023-03-15 14:00:00,77.03,77.05,76.78,76.8,289498.0,70.8112,70.8296,70.5814,70.5997,289498.0
2023-03-15 14:05:00,76.79,76.8,76.6,76.68,374393.0,70.5906,70.5997,70.4159,70.4894,374393.0
2023-03-15 14:10:00,76.67,76.71,76.57,76.58,228760.0,70.4802,70.517,70.3883,70.3975,228760.0
2023-03-15 14:15:00,76.58,76.97,76.54,76.92,370266.0,70.3975,70.756,70.3607,70.7101,370266.0
2023-03-15 14:20:00,76.91,77.18,76.84,77.13,456473.0,70.7009,70.9491,70.6365,70.9031,456473.0
2023-03-15 14:25:00,77.14,77.52,77.09,77.3,966425.0,70.9123,71.2616,70.8663,71.0594,966425.0
2023-03-15 14:30:00,77.31,77.45,77.14,77.28,872595.0,71.0686,71.1973,70.9123,71.041,872595.0
2023-03-15 14:35:00,77.28,77.7,77.25,77.64,526347.0,71.041,71.4271,71.0134,71.3719,526347.0
2023-03-15 14:40:00,77.63,77.95,77.58,77.63,567682.0,71.3627,71.6569,71.3168,71.3627,567682.0
2023-03-15 14:45:00,77.64,77.69,77.5,77.56,422705.0,71.3719,71.4179,71.2432,71.2984,422705.0
2023-03-15 14:50:00,77.55,77.74,77.41,77.68,497425.0,71.2892,71.4639,71.1605,71.4087,497425.0
2023-03-15 14:55:00,77.69,77.74,77.47,77.53,296406.0,71.4179,71.4639,71.2157,71.2708,296406.0
2023-03-15 15:00:00,77.54,77.77,77.51,77.55,417099.0,71.28,71.4914,71.2524,71.2892,417099.0
2023-03-15 15:05:00,77.56,77.65,77.24,77.27,440175.0,71.2984,71.3811,71.0042,71.0318,440175.0
2023-03-15 15:10:00,77.25,77.37,77.06,77.11,544605.0,71.0134,71.1237,70.8388,70.8847,544605.0
2023-03-15 15:15:00,77.11,77.19,77.06,77.11,565761.0,70.8847,70.9583,70.8388,70.8847,565761.0
2023-03-15 15:20:00,77.1,77.32,77.03,77.22,734575.0,70.8755,71.0778,70.8112,70.9858,734575.0
2023-03-15 15:25:00,77.22,77.33,77.12,77.23,644458.0,70.9858,71.087,70.8939,70.995,644458.0
2023-03-15 15:30:00,77.23,77.28,77.09,77.1,730720.0,70.995,71.041,70.8663,70.8755,730720.0
2023-03-15 15:35:00,77.1,77.17,76.97,77.1,982168.0,70.8755,70.9399,70.756,70.8755,982168.0
2023-03-15 15:40:00,77.09,77.2,76.96,77.1,936518.0,70.8663,70.9675,70.7468,70.8755,936518.0
2023-03-15 15:45:00,77.1,77.12,76.88,76.92,1115985.0,70.8755,70.8939,70.6733,70.7101,1115985.0
2023-03-15 15:50:00,76.93,76.96,76.75,76.82,1286977.0,70.7193,70.7468,70.5538,70.6181,1286977.0
2023-03-15 15:55:00,76.82,77.41,76.82,77.41,2089284.0,70.6181,71.1605,70.6181,71.1605,2089284.0
2023-03-16 09:30:00,75.73,76.11,75.53,76.03,1332964.0,69.6161,69.9655,69.4323,69.8919,1332964.0
2023-03-16 09:35:00,76.03,76.43,75.85,76.14,796823.0,69.8919,70.2596,69.7264,69.993,796823.0
2023-03-16 09:40:00,76.13,76.59,76.12,76.45,534674.0,69.9838,70.4067,69.9746,70.278,534674.0
2023-03-16 09:45:00,76.45,76.67,76.25,76.5,472445.0,70.278,70.4802,70.0942,70.324,472445.0
2023-03-16 09:50:00,76.48,77.0,76.42,76.91,724057.0,70.3056,70.7836,70.2504,70.7009,724057.0
2023-03-16 09:55:00,76.9,77.2,76.78,77.1,578794.0,70.6917,70.9675,70.5814,70.8755,578794.0
2023-03-16 10:00:00,77.09,77.1,76.48,76.49,572433.0,70.8663,70.8755,70.3056,70.3148,572433.0
2023-03-16 10:05:00,76.49,76.51,75.92,75.94,741276.0,70.3148,70.3332,69.7908,69.8092,741276.0
2023-03-16 10:10:00,75.95,76.12,75.71,75.75,543269.0,69.8184,69.9746,69.5977,69.6345,543269.0
2023-03-16 10:15:00,75.75,75.79,75.39,75.41,805381.0,69.6345,69.6713,69.3036,69.322,805381.0
2023-03-16 10:20:00,75.41,75.61,75.35,75.53,815313.0,69.322,69.5058,69.2668,69.4323,815313.0
2023-03-16 10:25:00,75.53,75.85,75.46,75.67,614495.0,69.4323,69.7264,69.3679,69.561,614495.0
2023-03-16 10:30:00,75.68,76.04,75.68,75.83,464536.0,69.5702,69.9011,69.5702,69.7081,464536.0
2023-03-16 10:35:00,75.83,76.11,75.8,76.05,420775.0,69.7081,69.9655,69.6805,69.9103,420775.0
2023-03-16 10:40:00,76.04,76.22,75.78,75.85,392289.0,69.9011,70.0666,69.6621,69.7264,392289.0
2023-03-16 10:45:00,75.85,76.54,75.84,76.37,641078.0,69.7264,70.3607,69.7173,70.2045,641078.0
2023-03-16 10:50:00,76.38,76.87,76.33,76.84,910286.0,70.2137,70.6641,70.1677,70.6365,910286.0
2023-03-16 10:55:00,76.84,77.12,76.75,77.0,566862.0,70.6365,70.8939,70.5538,70.7836,566862.0
2023-03-16 11:00:00,77.01,77.2,76.8,76.82,559679.0,70.7928,70.9675,70.5997,70.6181,559679.0
2023-03-16 11:05:00,76.82,77.15,76.77,77.04,400197.0,70.6181,70.9215,70.5722,70.8204,400197.0
2023-03-16 11:10:00,77.03,77.08,76.64,76.78,543345.0,70.8112,70.8571,70.4527,70.5814,543345.0
2023-03-16 11:15:00,76.78,77.02,76.75,76.88,448624.0,70.5814,70.802,70.5538,70.6733,448624.0
2023-03-16 11:20:00,76.89,77.08,76.73,76.95,514825.0,70.6825,70.8571,70.5354,70.7376,514825.0
2023-03-16 11:25:00,76.93,77.22,76.89,76.99,431909.0,70.7193,70.9858,70.6825,70.7744,431909.0
2023-03-16 11:30:00,76.99,77.04,76.61,76.65,429482.0,70.7744,70.8204,70.4251,70.4619,429482.0
2023-03-16 11:35:00,76.64,76.64,76.46,76.61,326895.0,70.4527,70.4527,70.2872,70.4251,326895.0
2023-03-16 11:40:00,76.61,77.0,76.57,76.96,345023.0,70.4251,70.7836,70.3883,70.7468,345023.0
2023-03-16 11:45:00,76.95,77.07,76.78,77.01,326828.0,70.7376,70.848,70.5814,70.7928,326828.0
2023-03-16 11:50:00,77.02,77.08,76.73,77.03,423260.0,70.802,70.8571,70.5354,70.8112,423260.0
2023-03-16 11:55:00,77.03,77.19,76.97,77.03,235178.0,70.8112,70.9583,70.756,70.8112,235178.0
2023-03-16 12:00:00,77.02,77.26,77.0,77.24,417028.0,70.802,71.0226,70.7836,71.0042,417028.0
2023-03-16 12:05:00,77.23,77.33,77.02,77.02,507768.0,70.995,71.087,70.802,70.802,507768.0
2023-03-16 12:10:00,77.01,77.06,76.74,76.86,297332.0,70.7928,70.8388,70.5446,70.6549,297332.0
2023-03-16 12:15:00,76.87,77.09,76.77,77.04,424088.0,70.6641,70.8663,70.5722,70.8204,424088.0
2023-03-16 12:20:00,77.05,77.31,76.99,77.08,294746.0,70.8296,71.0686,70.7744,70.8571,294746.0
2023-03-16 12:25:00,77.08,77.29,77.0,77.27,373808.0,70.8571,71.0502,70.7836,71.0318,373808.0
2023-03-16 12:30:00,77.27,77.32,77.18,77.22,468376.0,71.0318,71.0778,70.9491,70.9858,468376.0
2023-03-16 12:35:00,77.21,77.39,77.06,77.36,375263.0,70.9766,71.1421,70.8388,71.1145,375263.0
2023-03-16 12:40:00,77.35,77.45,77.27,77.41,270223.0,71.1053,71.1973,71.0318,71.1605,270223.0
2023-03-16 12:45:00,77.42,77.68,77.3,77.67,702888.0,71.1697,71.4087,71.0594,71.3995,702888.0
2023-03-16 12:50:00,77.67,77.95,77.65,77.84,1066293.0,71.3995,71.6569,71.3811,71.5558,1066293.0
2023-03-16 12:55:00,77.84,78.01,77.82,77.94,541389.0,71.5558,71.7121,71.5374,71.6477,541389.0
2023-03-16 13:00:00,77.95,78.07,77.85,78.03,360171.0,71.6569,71.7672,71.565,71.7304,360171.0
2023-03-16 13:05:00,78.04,78.31,77.97,78.18,582223.0,71.7396,71.9878,71.6753,71.8683,582223.0
2023-03-16 13:10:00,78.18,78.4,78.13,78.25,401373.0,71.8683,72.0706,71.8224,71.9327,401373.0
2023-03-16 13:15:00,78.25,78.27,78.1,78.17,669468.0,71.9327,71.9511,71.7948,71.8591,669468.0
2023-03-16 13:20:00,78.18,78.25,78.02,78.12,340605.0,71.8683,71.9327,71.7213,71.8132,340605.0
2023-03-16 13:25:00,78.12,78.15,78.01,78.04,185625.0,71.8132,71.8408,71.7121,71.7396,185625.0
2023-03-16 13:30:00,78.03,78.08,77.88,78.0,279814.0,71.7304,71.7764,71.5926,71.7029,279814.0
2023-03-16 13:35:00,78.0,78.03,77.85,78.03,450151.0,71.7029,71.7304,71.565,71.7304,450151.0
2023-03-16 13:40:00,78.03,78.17,77.97,78.11,219074.0,71.7304,71.8591,71.6753,71.804,219074.0
2023-03-16 13:45:00,78.12,78.2,77.97,78.12,233979.0,71.8132,71.8867,71.6753,71.8132,233979.0
2023-03-16 13:50:00,78.13,78.17,77.92,78.11,282087.0,71.8224,71.8591,71.6293,71.804,282087.0
2023-03-16 13:55:00,78.12,78.19,78.05,78.13,119427.0,71.8132,71.8775,71.7488,71.8224,119427.0
2023-03-16 14:00:00,78.13,78.13,77.92,77.93,377143.0,71.8224,71.8224,71.6293,71.6385,377143.0
2023-03-16 14:05:00,77.93,77.94,77.72,77.89,205692.0,71.6385,71.6477,71.4455,71.6017,205692.0
2023-03-16 14:10:00,77.9,77.91,77.57,77.65,250581.0,71.6109,71.6201,71.3076,71.3811,250581.0
2023-03-16 14:15:00,77.66,77.67,77.52,77.65,287694.0,71.3903,71.3995,71.2616,71.3811,287694.0
2023-03-16 14:20:00,77.66,77.76,77.62,77.62,168830.0,71.3903,71.4822,71.3535,71.3535,168830.0
2023-03-16 14:25:00,77.62,77.79,77.59,77.78,463452.0,71.3535,71.5098,71.326,71.5006,463452.0
2023-03-16 14:30:00,77.77,77.85,77.43,77.54,338232.0,71.4914,71.565,71.1789,71.28,338232.0
2023-03-16 14:35:00,77.55,77.82,77.52,77.8,307415.0,71.2892,71.5374,71.2616,71.519,307415.0
2023-03-16 14:40:00,77.81,77.89,77.74,77.86,143560.0,71.5282,71.6017,71.4639,71.5742,143560.0
2023-03-16 14:45:00,77.85,77.88,77.74,77.83,154420.0,71.565,71.5926,71.4639,71.5466,154420.0
2023-03-16 14:50:00,77.83,77.89,77.78,77.85,202275.0,71.5466,71.6017,71.5006,71.565,202275.0
2023-03-16 14:55:00,77.85,78.0,77.85,78.0,228848.0,71.565,71.7029,71.565,71.7029,228848.0
2023-03-16 15:00:00,78.01,78.14,78.01,78.14,223053.0,71.7121,71.8316,71.7121,71.8316,223053.0
2023-03-16 15:05:00,78.14,78.18,78.07,78.09,393418.0,71.8316,71.8683,71.7672,71.7856,393418.0
2023-03-16 15:10:00,78.09,78.12,77.94,77.95,252989.0,71.7856,71.8132,71.6477,71.6569,252989.0
2023-03-16 15:15:00,77.95,77.99,77.76,77.86,311769.0,71.6569,71.6937,71.4822,71.5742,311769.0
2023-03-16 15:20:00,77.86,78.07,77.86,78.01,287436.0,71.5742,71.7672,71.5742,71.7121,287436.0
2023-03-16 15:25:00,78.0,78.11,77.94,78.09,347336.0,71.7029,71.804,71.6477,71.7856,347336.0
2023-03-16 15:30:00,78.09,78.18,78.02,78.13,519843.0,71.7856,71.8683,71.7213,71.8224,519843.0
2023-03-16 15:35:00,78.13,78.15,77.98,78.14,448678.0,71.8224,71.8408,71.6845,71.8316,448678.0
2023-03-16 15:40:00,78.14,78.4,78.1,78.34,614788.0,71.8316,72.0706,71.7948,72.0154,614788.0
2023-03-16 15:45:00,78.34,78.34,78.14,78.19,724725.0,72.0154,72.0154,71.8316,71.8775,724725.0
2023-03-16 15:50:00,78.2,78.24,78.09,78.17,1068495.0,71.8867,71.9235,71.7856,71.8591,1068495.0
2023-03-16 15:55:00,78.18,78.24,78.04,78.19,1727130.0,71.8683,71.9235,71.7396,71.8775,1727130.0
2023-03-17 09:30:00,77.75,78.16,77.46,77.57,1041459.0,71.4731,71.85,71.2065,71.3076,1041459.0
2023-03-17 09:35:00,77.57,78.32,77.5,78.09,814365.0,71.3076,71.997,71.2432,71.7856,814365.0
2023-03-17 09:40:00,78.1,78.37,77.78,78.21,889603.0,71.7948,72.043,71.5006,71.8959,889603.0
2023-03-17 09:45:00,78.21,78.21,77.71,77.79,483754.0,71.8959,71.8959,71.4363,71.5098,483754.0
2023-03-17 09:50:00,77.8,78.27,77.76,78.18,657320.0,71.519,71.9511,71.4822,71.8683,657320.0
2023-03-17 09:55:00,78.18,78.21,77.84,77.89,395448.0,71.8683,71.8959,71.5558,71.6017,395448.0
2023-03-17 10:00:00,77.9,78.29,77.83,78.25,398323.0,71.6109,71.9695,71.5466,71.9327,398323.0
2023-03-17 10:05:00,78.24,78.4,77.73,77.78,360069.0,71.9235,72.0706,71.4547,71.5006,360069.0
2023-03-17 10:10:00,77.79,78.02,77.71,77.96,354506.0,71.5098,71.7213,71.4363,71.6661,354506.0
2023-03-17 10:15:00,77.95,78.01,77.62,77.65,273950.0,71.6569,71.7121,71.3535,71.3811,273950.0
2023-03-17 10:20:00,77.65,77.75,77.26,77.29,471108.0,71.3811,71.4731,71.0226,71.0502,471108.0
2023-03-17 10:25:00,77.29,77.3,77.11,77.16,937761.0,71.0502,71.0594,70.8847,70.9307,937761.0
2023-03-17 10:30:00,77.17,77.4,76.94,77.27,682575.0,70.9399,71.1513,70.7284,71.0318,682575.0
2023-03-17 10:35:00,77.27,77.35,77.08,77.19,343159.0,71.0318,71.1053,70.8571,70.9583,343159.0
2023-03-17 10:40:00,77.2,77.24,76.87,76.88,485734.0,70.9675,71.0042,70.6641,70.6733,485734.0
2023-03-17 10:45:00,76.87,77.17,76.77,77.15,616027.0,70.6641,70.9399,70.5722,70.9215,616027.0
2023-03-17 10:50:00,77.16,77.16,76.91,77.01,239341.0,70.9307,70.9307,70.7009,70.7928,239341.0
2023-03-17 10:55:00,77.01,77.01,76.77,76.81,411857.0,70.7928,70.7928,70.5722,70.6089,411857.0
2023-03-17 11:00:00,76.8,76.85,76.56,76.73,367507.0,70.5997,70.6457,70.3791,70.5354,367507.0
2023-03-17 11:05:00,76.74,77.08,76.72,76.96,328364.0,70.5446,70.8571,70.5262,70.7468,328364.0
2023-03-17 11:10:00,76.96,77.1,76.88,77.1,294589.0,70.7468,70.8755,70.6733,70.8755,294589.0
2023-03-17 11:15:00,77.1,77.21,77.03,77.06,302020.0,70.8755,70.9766,70.8112,70.8388,302020.0
2023-03-17 11:20:00,77.06,77.16,76.87,76.88,317405.0,70.8388,70.9307,70.6641,70.6733,317405.0
2023-03-17 11:25:00,76.89,77.03,76.76,76.91,257300.0,70.6825,70.8112,70.563,70.7009,257300.0
2023-03-17 11:30:00,76.92,76.95,76.79,76.87,230177.0,70.7101,70.7376,70.5906,70.6641,230177.0
2023-03-17 11:35:00,76.87,76.87,76.5,76.53,309318.0,70.6641,70.6641,70.324,70.3515,309318.0
2023-03-17 11:40:00,76.53,76.55,76.34,76.4,320904.0,70.3515,70.3699,70.1769,70.232,320904.0
2023-03-17 11:45:00,76.39,76.56,76.37,76.49,254586.0,70.2228,70.3791,70.2045,70.3148,254586.0
2023-03-17 11:50:00,76.49,76.95,76.48,76.83,373048.0,70.3148,70.7376,70.3056,70.6273,373048.0
2023-03-17 11:55:00,76.82,77.21,76.8,77.19,303658.0,70.6181,70.9766,70.5997,70.9583,303658.0
2023-03-17 12:00:00,77.19,77.5,77.17,77.45,432716.0,70.9583,71.2432,70.9399,71.1973,432716.0
2023-03-17 12:05:00,77.44,77.59,77.18,77.51,382447.0,71.1881,71.326,70.9491,71.2524,382447.0
2023-03-17 12:10:00,77.51,77.51,77.29,77.29,219007.0,71.2524,71.2524,71.0502,71.0502,219007.0
2023-03-17 12:15:00,77.28,77.49,77.28,77.38,204697.0,71.041,71.234,71.041,71.1329,204697.0
2023-03-17 12:20:00,77.38,77.4,77.21,77.3,339065.0,71.1329,71.1513,70.9766,71.0594,339065.0
2023-03-17 12:25:00,77.3,77.53,77.27,77.51,276659.0,71.0594,71.2708,71.0318,71.2524,276659.0
2023-03-17 12:30:00,77.52,77.72,77.34,77.34,419672.0,71.2616,71.4455,71.0962,71.0962,419672.0
2023-03-17 12:35:00,77.34,77.42,77.15,77.17,152176.0,71.0962,71.1697,70.9215,70.9399,152176.0
2023-03-17 12:40:00,77.17,77.2,77.05,77.14,174335.0,70.9399,70.9675,70.8296,70.9123,174335.0
2023-03-17 12:45:00,77.13,77.17,77.0,77.07,175799.0,70.9031,70.9399,70.7836,70.848,175799.0
2023-03-17 12:50:00,77.07,77.23,76.94,77.07,235933.0,70.848,70.995,70.7284,70.848,235933.0
2023-03-17 12:55:00,77.06,77.27,77.04,77.23,113381.0,70.8388,71.0318,70.8204,70.995,113381.0
2023-03-17 13:00:00,77.24,77.28,77.07,77.11,151983.0,71.0042,71.041,70.848,70.8847,151983.0
2023-03-17 13:05:00,77.1,77.36,77.08,77.29,216082.0,70.8755,71.1145,70.8571,71.0502,216082.0
2023-03-17 13:10:00,77.3,77.32,77.11,77.12,255322.0,71.0594,71.0778,70.8847,70.8939,255322.0
2023-03-17 13:15:00,77.12,77.16,76.97,77.09,244791.0,70.8939,70.9307,70.756,70.8663,244791.0
2023-03-17 13:20:00,77.1,77.27,77.04,77.07,259793.0,70.8755,71.0318,70.8204,70.848,259793.0
2023-03-17 13:25:00,77.07,77.17,77.04,77.15,154506.0,70.848,70.9399,70.8204,70.9215,154506.0
2023-03-17 13:30:00,77.14,77.25,77.08,77.11,276322.0,70.9123,71.0134,70.8571,70.8847,276322.0
2023-03-17 13:35:00,77.1,77.16,76.98,77.14,206128.0,70.8755,70.9307,70.7652,70.9123,206128.0
2023-03-17 13:40:00,77.14,77.14,76.93,77.07,180293.0,70.9123,70.9123,70.7193,70.848,180293.0
2023-03-17 13:45:00,77.07,77.12,76.94,77.03,169759.0,70.848,70.8939,70.7284,70.8112,169759.0
2023-03-17 13:50:00,77.03,77.13,76.99,77.06,131025.0,70.8112,70.9031,70.7744,70.8388,131025.0
2023-03-17 13:55:00,77.06,77.12,76.98,77.09,141622.0,70.8388,70.8939,70.7652,70.8663,141622.0
2023-03-17 14:00:00,77.09,77.15,76.89,76.9,185309.0,70.8663,70.9215,70.6825,70.6917,185309.0
2023-03-17 14:05:00,76.9,76.96,76.79,76.92,231149.0,70.6917,70.7468,70.5906,70.7101,231149.0
2023-03-17 14:10:00,76.92,77.02,76.9,76.93,240700.0,70.7101,70.802,70.6917,70.7193,240700.0
2023-03-17 14:15:00,76.91,76.98,76.82,76.95,219850.0,70.7009,70.7652,70.6181,70.7376,219850.0
2023-03-17 14:20:00,76.94,76.97,76.84,76.9,141026.0,70.7284,70.756,70.6365,70.6917,141026.0
2023-03-17 14:25:00,76.9,76.98,76.84,76.92,191098.0,70.6917,70.7652,70.6365,70.7101,191098.0
2023-03-17 14:30:00,76.92,77.03,76.88,77.0,185130.0,70.7101,70.8112,70.6733,70.7836,185130.0
2023-03-17 14:35:00,77.0,77.04,76.91,76.98,152639.0,70.7836,70.8204,70.7009,70.7652,152639.0
2023-03-17 14:40:00,76.97,76.97,76.87,76.91,145775.0,70.756,70.756,70.6641,70.7009,145775.0
2023-03-17 14:45:00,76.9,76.9,76.79,76.85,159213.0,70.6917,70.6917,70.5906,70.6457,159213.0
2023-03-17 14:50:00,76.85,77.03,76.71,77.01,218107.0,70.6457,70.8112,70.517,70.7928,218107.0
2023-03-17 14:55:00,77.01,77.07,76.9,76.98,177152.0,70.7928,70.848,70.6917,70.7652,177152.0
2023-03-17 15:00:00,76.99,77.02,76.85,76.98,182157.0,70.7744,70.802,70.6457,70.7652,182157.0
2023-03-17 15:05:00,76.98,77.04,76.85,76.95,197741.0,70.7652,70.8204,70.6457,70.7376,197741.0
2023-03-17 15:10:00,76.95,77.05,76.9,77.03,408217.0,70.7376,70.8296,70.6917,70.8112,408217.0
2023-03-17 15:15:00,77.03,77.1,76.92,77.01,358213.0,70.8112,70.8755,70.7101,70.7928,358213.0
2023-03-17 15:20:00,77.0,77.09,76.89,77.08,254619.0,70.7836,70.8663,70.6825,70.8571,254619.0
2023-03-17 15:25:00,77.08,77.12,76.99,77.08,329082.0,70.8571,70.8939,70.7744,70.8571,329082.0
2023-03-17 15:30:00,77.08,77.14,76.93,77.06,713148.0,70.8571,70.9123,70.7193,70.8388,713148.0
2023-03-17 15:35:00,77.07,77.07,76.93,76.96,361811.0,70.848,70.848,70.7193,70.7468,361811.0
2023-03-17 15:40:00,76.96,77.1,76.95,77.05,432468.0,70.7468,70.8755,70.7376,70.8296,432468.0
2023-03-17 15:45:00,77.05,77.06,76.83,76.91,584785.0,70.8296,70.8388,70.6273,70.7009,584785.0
2023-03-17 15:50:00,76.91,77.09,76.87,77.04,1106484.0,70.7009,70.8663,70.6641,70.8204,1106484.0
2023-03-17 15:55:00,77.04,77.07,76.74,76.96,2221116.0,70.8204,70.848,70.5446,70.7468,2221116.0
2023-03-20 09:30:00,76.1,76.73,76.1,76.49,1002515.0,70.6723,71.2574,70.6723,71.0345,1002515.0
2023-03-20 09:35:00,76.49,76.69,76.36,76.44,604295.0,71.0345,71.2203,70.9138,70.9881,604295.0
2023-03-20 09:40:00,76.44,76.87,76.37,76.55,515266.0,70.9881,71.3874,70.9231,71.0902,515266.0
2023-03-20 09:45:00,76.55,76.77,76.46,76.72,345773.0,71.0902,71.2946,71.0067,71.2481,345773.0
2023-03-20 09:50:00,76.72,76.96,76.6,76.71,309142.0,71.2481,71.471,71.1367,71.2388,309142.0
2023-03-20 09:55:00,76.71,77.08,76.58,77.02,331151.0,71.2388,71.5824,71.1181,71.5267,331151.0
2023-03-20 10:00:00,77.03,77.28,77.03,77.13,415017.0,71.536,71.7682,71.536,71.6289,415017.0
2023-03-20 10:05:00,77.13,77.16,76.76,76.87,267438.0,71.6289,71.6567,71.2853,71.3874,267438.0
2023-03-20 10:10:00,76.88,77.18,76.83,77.17,274055.0,71.3967,71.6753,71.3503,71.666,274055.0
2023-03-20 10:15:00,77.17,77.33,76.94,76.97,281464.0,71.666,71.8146,71.4524,71.4803,281464.0
2023-03-20 10:20:00,76.97,77.39,76.89,77.38,242733.0,71.4803,71.8703,71.406,71.861,242733.0
2023-03-20 10:25:00,77.38,77.51,77.26,77.48,375398.0,71.861,71.9818,71.7496,71.9539,375398.0
2023-03-20 10:30:00,77.48,77.56,77.34,77.38,215279.0,71.9539,72.0282,71.8239,71.861,215279.0
2023-03-20 10:35:00,77.38,77.48,77.28,77.32,181594.0,71.861,71.9539,71.7682,71.8053,181594.0
2023-03-20 10:40:00,77.31,77.42,77.14,77.2,236783.0,71.796,71.8982,71.6382,71.6939,236783.0
2023-03-20 10:45:00,77.19,77.46,77.08,77.41,252931.0,71.6846,71.9353,71.5824,71.8889,252931.0
2023-03-20 10:50:00,77.42,77.43,77.01,77.12,173428.0,71.8982,71.9075,71.5174,71.6196,173428.0
2023-03-20 10:55:00,77.12,77.34,77.11,77.3,244872.0,71.6196,71.8239,71.6103,71.7868,244872.0
2023-03-20 11:00:00,77.3,77.5,77.27,77.41,237147.0,71.7868,71.9725,71.7589,71.8889,237147.0
2023-03-20 11:05:00,77.42,77.55,77.36,77.39,180987.0,71.8982,72.0189,71.8425,71.8703,180987.0
2023-03-20 11:10:00,77.38,77.45,77.25,77.36,302698.0,71.861,71.9261,71.7403,71.8425,302698.0
2023-03-20 11:15:00,77.36,77.38,77.15,77.38,286807.0,71.8425,71.861,71.6475,71.861,286807.0
2023-03-20 11:20:00,77.39,77.56,77.32,77.55,227518.0,71.8703,72.0282,71.8053,72.0189,227518.0
2023-03-20 11:25:00,77.55,77.86,77.55,77.83,436730.0,72.0189,72.3068,72.0189,72.279,436730.0
2023-03-20 11:30:00,77.84,77.85,77.68,77.82,200996.0,72.2882,72.2975,72.1397,72.2697,200996.0
2023-03-20 11:35:00,77.82,77.86,77.74,77.86,219888.0,72.2697,72.3068,72.1954,72.3068,219888.0
2023-03-20 11:40:00,77.85,77.89,77.74,77.82,133099.0,72.2975,72.3347,72.1954,72.2697,133099.0
2023-03-20 11:45:00,77.81,77.81,77.62,77.77,352570.0,72.2604,72.2604,72.0839,72.2232,352570.0
2023-03-20 11:50:00,77.78,77.88,77.7,77.77,127884.0,72.2325,72.3254,72.1582,72.2232,127884.0
2023-03-20 11:55:00,77.76,77.85,77.56,77.61,587081.0,72.2139,72.2975,72.0282,72.0746,587081.0
2023-03-20 12:00:00,77.6,77.74,77.59,77.66,161716.0,72.0654,72.1954,72.0561,72.1211,161716.0
2023-03-20 12:05:00,77.66,77.66,77.38,77.39,231344.0,72.1211,72.1211,71.861,71.8703,231344.0
2023-03-20 12:10:00,77.38,77.41,77.17,77.3,254361.0,71.861,71.8889,71.666,71.7868,254361.0
2023-03-20 12:15:00,77.31,77.48,77.3,77.34,151223.0,71.796,71.9539,71.7868,71.8239,151223.0
2023-03-20 12:20:00,77.34,77.49,77.3,77.4,161947.0,71.8239,71.9632,71.7868,71.8796,161947.0
2023-03-20 12:25:00,77.4,77.45,77.29,77.44,170178.0,71.8796,71.9261,71.7775,71.9168,170178.0
2023-03-20 12:30:00,77.44,77.54,77.42,77.47,201074.0,71.9168,72.0096,71.8982,71.9446,201074.0
2023-03-20 12:35:00,77.46,77.53,77.38,77.5,106935.0,71.9353,72.0004,71.861,71.9725,106935.0
2023-03-20 12:40:00,77.5,77.61,77.47,77.52,136791.0,71.9725,72.0746,71.9446,71.9911,136791.0
2023-03-20 12:45:00,77.52,77.54,77.42,77.45,145515.0,71.9911,72.0096,71.8982,71.9261,145515.0
2023-03-20 12:50:00,77.45,77.63,77.44,77.62,115186.0,71.9261,72.0932,71.9168,72.0839,115186.0
2023-03-20 12:55:00,77.62,77.77,77.6,77.7,150635.0,72.0839,72.2232,72.0654,72.1582,150635.0
2023-03-20 13:00:00,77.72,77.84,77.71,77.76,146395.0,72.1768,72.2882,72.1675,72.2139,146395.0
2023-03-20 13:05:00,77.75,77.96,77.75,77.96,324282.0,72.2047,72.3997,72.2047,72.3997,324282.0
2023-03-20 13:10:00,77.95,78.14,77.95,78.11,166810.0,72.3904,72.5668,72.3904,72.539,166810.0
2023-03-20 13:15:00,78.11,78.2,78.08,78.18,332184.0,72.539,72.6226,72.5111,72.604,332184.0
2023-03-20 13:20:00,78.19,78.2,78.04,78.05,305316.0,72.6133,72.6226,72.474,72.4833,305316.0
2023-03-20 13:25:00,78.06,78.08,77.87,77.9,204706.0,72.4925,72.5111,72.3161,72.344,204706.0
2023-03-20 13:30:00,77.9,78.07,77.9,77.9,181671.0,72.344,72.5018,72.344,72.344,181671.0
2023-03-20 13:35:00,77.9,77.99,77.87,77.98,110004.0,72.344,72.4275,72.3161,72.4183,110004.0
2023-03-20 13:40:00,77.99,78.09,77.96,78.04,103530.0,72.4275,72.5204,72.3997,72.474,103530.0
2023-03-20 13:45:00,78.04,78.06,77.9,77.98,99052.0,72.474,72.4925,72.344,72.4183,99052.0
2023-03-20 13:50:00,77.99,78.0,77.84,77.87,117478.0,72.4275,72.4368,72.2882,72.3161,117478.0
2023-03-20 13:55:00,77.88,78.0,77.88,77.95,96066.0,72.3254,72.4368,72.3254,72.3904,96066.0
2023-03-20 14:00:00,77.95,77.98,77.85,77.9,493377.0,72.3904,72.4183,72.2975,72.344,493377.0
2023-03-20 14:05:00,77.89,77.92,77.67,77.68,263366.0,72.3347,72.3625,72.1304,72.1397,263366.0
2023-03-20 14:10:00,77.68,77.88,77.64,77.82,250175.0,72.1397,72.3254,72.1025,72.2697,250175.0
2023-03-20 14:15:00,77.81,77.94,77.71,77.92,173953.0,72.2604,72.3811,72.1675,72.3625,173953.0
2023-03-20 14:20:00,77.92,77.99,77.86,77.91,180475.0,72.3625,72.4275,72.3068,72.3532,180475.0
2023-03-20 14:25:00,77.91,78.09,77.9,77.98,425044.0,72.3532,72.5204,72.344,72.4183,425044.0
2023-03-20 14:30:00,77.98,78.01,77.76,77.85,302944.0,72.4183,72.4461,72.2139,72.2975,302944.0
2023-03-20 14:35:00,77.85,77.85,77.72,77.75,194241.0,72.2975,72.2975,72.1768,72.2047,194241.0
2023-03-20 14:40:00,77.76,77.77,77.61,77.73,599218.0,72.2139,72.2232,72.0746,72.1861,599218.0
2023-03-20 14:45:00,77.72,77.85,77.68,77.81,280684.0,72.1768,72.2975,72.1397,72.2604,280684.0
2023-03-20 14:50:00,77.81,77.96,77.81,77.91,186192.0,72.2604,72.3997,72.2604,72.3532,186192.0
2023-03-20 14:55:00,77.91,77.94,77.79,77.86,266342.0,72.3532,72.3811,72.2418,72.3068,266342.0
2023-03-20 15:00:00,77.86,77.95,77.8,77.89,233761.0,72.3068,72.3904,72.2511,72.3347,233761.0
2023-03-20 15:05:00,77.88,77.92,77.8,77.82,136361.0,72.3254,72.3625,72.2511,72.2697,136361.0
2023-03-20 15:10:00,77.82,77.88,77.74,77.81,242961.0,72.2697,72.3254,72.1954,72.2604,242961.0
2023-03-20 15:15:00,77.81,77.88,77.75,77.86,159769.0,72.2604,72.3254,72.2047,72.3068,159769.0
2023-03-20 15:20:00,77.87,77.9,77.76,77.86,190846.0,72.3161,72.344,72.2139,72.3068,190846.0
2023-03-20 15:25:00,77.86,77.94,77.82,77.88,243687.0,72.3068,72.3811,72.2697,72.3254,243687.0
2023-03-20 15:30:00,77.88,77.95,77.82,77.91,427150.0,72.3254,72.3904,72.2697,72.3532,427150.0
2023-03-20 15:35:00,77.91,77.98,77.86,77.87,374436.0,72.3532,72.4183,72.3068,72.3161,374436.0
2023-03-20 15:40:00,77.86,77.96,77.83,77.85,327773.0,72.3068,72.3997,72.279,72.2975,327773.0
2023-03-20 15:45:00,77.84,77.86,77.77,77.82,435082.0,72.2882,72.3068,72.2232,72.2697,435082.0
2023-03-20 15:50:00,77.82,77.88,77.7,77.7,729171.0,72.2697,72.3254,72.1582,72.1582,729171.0
2023-03-20 15:55:00,77.7,77.76,77.54,77.76,1408642.0,72.1582,72.2139,72.0096,72.2139,1408642.0
2023-03-21 09:30:00,79.3,79.81,79.15,79.69,1262494.0,73.6441,74.1177,73.5048,74.0063,1262494.0
2023-03-21 09:35:00,79.69,79.88,79.54,79.83,462769.0,74.0063,74.1827,73.867,74.1363,462769.0
2023-03-21 09:40:00,79.84,79.95,79.69,79.95,467838.0,74.1456,74.2477,74.0063,74.2477,467838.0
2023-03-21 09:45:00,79.96,80.08,79.73,79.78,759265.0,74.257,74.3685,74.0434,74.0899,759265.0
2023-03-21 09:50:00,79.77,80.02,79.69,80.01,286496.0,74.0806,74.3128,74.0063,74.3035,286496.0
2023-03-21 09:55:00,80.01,80.2,79.95,80.11,421238.0,74.3035,74.4799,74.2477,74.3963,421238.0
2023-03-21 10:00:00,80.12,80.28,80.0,80.0,684637.0,74.4056,74.5542,74.2942,74.2942,684637.0
2023-03-21 10:05:00,80.01,80.14,79.87,80.01,286000.0,74.3035,74.4242,74.1735,74.3035,286000.0
2023-03-21 10:10:00,80.01,80.07,79.86,79.89,272453.0,74.3035,74.3592,74.1642,74.192,272453.0
2023-03-21 10:15:00,79.89,79.9,79.6,79.63,346662.0,74.192,74.2013,73.9227,73.9506,346662.0
2023-03-21 10:20:00,79.61,79.68,79.25,79.31,591646.0,73.932,73.997,73.5977,73.6534,591646.0
2023-03-21 10:25:00,79.31,79.53,79.24,79.48,462767.0,73.6534,73.8577,73.5884,73.8113,462767.0
2023-03-21 10:30:00,79.48,79.48,79.14,79.27,325017.0,73.8113,73.8113,73.4955,73.6162,325017.0
2023-03-21 10:35:00,79.27,79.43,79.06,79.41,295783.0,73.6162,73.7648,73.4212,73.7463,295783.0
2023-03-21 10:40:00,79.42,79.68,79.38,79.61,277033.0,73.7556,73.997,73.7184,73.932,277033.0
2023-03-21 10:45:00,79.61,79.88,79.6,79.86,177793.0,73.932,74.1827,73.9227,74.1642,177793.0
2023-03-21 10:50:00,79.87,79.87,79.53,79.61,226566.0,74.1735,74.1735,73.8577,73.932,226566.0
2023-03-21 10:55:00,79.61,79.71,79.51,79.63,208579.0,73.932,74.0249,73.8391,73.9506,208579.0
2023-03-21 11:00:00,79.63,79.68,79.45,79.48,233973.0,73.9506,73.997,73.7834,73.8113,233973.0
2023-03-21 11:05:00,79.48,79.55,79.34,79.4,173106.0,73.8113,73.8763,73.6813,73.737,173106.0
2023-03-21 11:10:00,79.41,79.76,79.41,79.73,266132.0,73.7463,74.0713,73.7463,74.0434,266132.0
2023-03-21 11:15:00,79.73,79.81,79.69,79.78,219364.0,74.0434,74.1177,74.0063,74.0899,219364.0
2023-03-21 11:20:00,79.77,79.94,79.77,79.93,424798.0,74.0806,74.2385,74.0806,74.2292,424798.0
2023-03-21 11:25:00,79.94,79.96,79.7,79.77,189674.0,74.2385,74.257,74.0156,74.0806,189674.0
2023-03-21 11:30:00,79.76,79.88,79.72,79.77,165207.0,74.0713,74.1827,74.0342,74.0806,165207.0
2023-03-21 11:35:00,79.78,79.86,79.66,79.72,239254.0,74.0899,74.1642,73.9784,74.0342,239254.0
2023-03-21 11:40:00,79.73,79.78,79.58,79.6,250795.0,74.0434,74.0899,73.9041,73.9227,250795.0
2023-03-21 11:45:00,79.59,79.76,79.47,79.72,196945.0,73.9134,74.0713,73.802,74.0342,196945.0
2023-03-21 11:50:00,79.72,79.8,79.7,79.77,233243.0,74.0342,74.1084,74.0156,74.0806,233243.0
2023-03-21 11:55:00,79.77,79.79,79.55,79.56,171897.0,74.0806,74.0992,73.8763,73.8856,171897.0
2023-03-21 12:00:00,79.56,79.58,79.35,79.44,213184.0,73.8856,73.9041,73.6905,73.7741,213184.0
2023-03-21 12:05:00,79.42,79.54,79.39,79.5,182490.0,73.7556,73.867,73.7277,73.8298,182490.0
2023-03-21 12:10:00,79.51,79.66,79.49,79.65,192515.0,73.8391,73.9784,73.8206,73.9691,192515.0
2023-03-21 12:15:00,79.65,79.78,79.63,79.66,107609.0,73.9691,74.0899,73.9506,73.9784,107609.0
2023-03-21 12:20:00,79.65,79.69,79.56,79.67,129994.0,73.9691,74.0063,73.8856,73.9877,129994.0
2023-03-21 12:25:00,79.67,79.82,79.66,79.72,173810.0,73.9877,74.127,73.9784,74.0342,173810.0
2023-03-21 12:30:00,79.72,79.87,79.72,79.83,189983.0,74.0342,74.1735,74.0342,74.1363,189983.0
2023-03-21 12:35:00,79.83,79.94,79.79,79.8,285736.0,74.1363,74.2385,74.0992,74.1084,285736.0
2023-03-21 12:40:00,79.79,79.91,79.76,79.83,144526.0,74.0992,74.2106,74.0713,74.1363,144526.0
2023-03-21 12:45:00,79.82,79.84,79.72,79.73,184358.0,74.127,74.1456,74.0342,74.0434,184358.0
2023-03-21 12:50:00,79.73,79.82,79.71,79.78,159912.0,74.0434,74.127,74.0249,74.0899,159912.0
2023-03-21 12:55:00,79.78,79.82,79.71,79.72,176477.0,74.0899,74.127,74.0249,74.0342,176477.0
2023-03-21 13:00:00,79.73,79.8,79.63,79.8,185264.0,74.0434,74.1084,73.9506,74.1084,185264.0
2023-03-21 13:05:00,79.79,79.86,79.75,79.81,338196.0,74.0992,74.1642,74.062,74.1177,338196.0
2023-03-21 13:10:00,79.81,79.91,79.79,79.84,194546.0,74.1177,74.2106,74.0992,74.1456,194546.0
2023-03-21 13:15:00,79.85,80.01,79.79,79.99,179260.0,74.1549,74.3035,74.0992,74.2849,179260.0
2023-03-21 13:20:00,80.0,80.02,79.93,79.97,231572.0,74.2942,74.3128,74.2292,74.2663,231572.0
2023-03-21 13:25:00,79.98,80.09,79.93,80.08,197329.0,74.2756,74.3778,74.2292,74.3685,197329.0
2023-03-21 13:30:00,80.09,80.11,80.04,80.07,194480.0,74.3778,74.3963,74.3313,74.3592,194480.0
2023-03-21 13:35:00,80.08,80.14,80.03,80.08,179004.0,74.3685,74.4242,74.322,74.3685,179004.0
2023-03-21 13:40:00,80.09,80.19,80.05,80.19,180466.0,74.3778,74.4706,74.3406,74.4706,180466.0
2023-03-21 13:45:00,80.18,80.29,80.16,80.22,234675.0,74.4613,74.5635,74.4428,74.4985,234675.0
2023-03-21 13:50:00,80.21,80.22,80.11,80.12,217298.0,74.4892,74.4985,74.3963,74.4056,217298.0
2023-03-21 13:55:00,80.12,80.13,79.95,79.96,325052.0,74.4056,74.4149,74.2477,74.257,325052.0
2023-03-21 14:00:00,79.97,80.05,79.94,80.0,171892.0,74.2663,74.3406,74.2385,74.2942,171892.0
2023-03-21 14:05:00,80.0,80.06,79.96,80.05,143457.0,74.2942,74.3499,74.257,74.3406,143457.0
2023-03-21 14:10:00,80.05,80.13,80.02,80.06,194970.0,74.3406,74.4149,74.3128,74.3499,194970.0
2023-03-21 14:15:00,80.06,80.28,80.03,80.26,329325.0,74.3499,74.5542,74.322,74.5356,329325.0
2023-03-21 14:20:00,80.27,80.33,80.26,80.31,258554.0,74.5449,74.6006,74.5356,74.5821,258554.0
2023-03-21 14:25:00,80.3,80.38,80.27,80.38,186198.0,74.5728,74.6471,74.5449,74.6471,186198.0
2023-03-21 14:30:00,80.38,80.38,80.24,80.27,167502.0,74.6471,74.6471,74.5171,74.5449,167502.0
2023-03-21 14:35:00,80.28,80.3,80.13,80.16,167327.0,74.5542,74.5728,74.4149,74.4428,167327.0
2023-03-21 14:40:00,80.16,80.29,80.13,80.28,150838.0,74.4428,74.5635,74.4149,74.5542,150838.0
2023-03-21 14:45:00,80.28,80.39,80.27,80.33,137433.0,74.5542,74.6564,74.5449,74.6006,137433.0
2023-03-21 14:50:00,80.33,80.35,80.24,80.3,184506.0,74.6006,74.6192,74.5171,74.5728,184506.0
2023-03-21 14:55:00,80.31,80.47,80.29,80.38,319339.0,74.5821,74.7307,74.5635,74.6471,319339.0
2023-03-21 15:00:00,80.38,80.47,80.34,80.42,291235.0,74.6471,74.7307,74.6099,74.6842,291235.0
2023-03-21 15:05:00,80.44,80.45,80.35,80.39,355017.0,74.7028,74.7121,74.6192,74.6564,355017.0
2023-03-21 15:10:00,80.39,80.44,80.33,80.38,272143.0,74.6564,74.7028,74.6006,74.6471,272143.0
2023-03-21 15:15:00,80.39,80.41,80.31,80.37,277663.0,74.6564,74.6749,74.5821,74.6378,277663.0
2023-03-21 15:20:00,80.37,80.43,80.34,80.37,246866.0,74.6378,74.6935,74.6099,74.6378,246866.0
2023-03-21 15:25:00,80.38,80.42,80.28,80.41,208725.0,74.6471,74.6842,74.5542,74.6749,208725.0
2023-03-21 15:30:00,80.4,80.47,80.39,80.43,270728.0,74.6657,74.7307,74.6564,74.6935,270728.0
2023-03-21 15:35:00,80.42,80.57,80.4,80.52,316219.0,74.6842,74.8235,74.6657,74.7771,316219.0
2023-03-21 15:40:00,80.52,80.64,80.51,80.63,482754.0,74.7771,74.8885,74.7678,74.8792,482754.0
2023-03-21 15:45:00,80.63,80.63,80.45,80.49,422695.0,74.8792,74.8792,74.7121,74.7492,422695.0
2023-03-21 15:50:00,80.49,80.5,80.35,80.39,1037657.0,74.7492,74.7585,74.6192,74.6564,1037657.0
2023-03-21 15:55:00,80.39,80.43,80.29,80.4,1172141.0,74.6564,74.6935,74.5635,74.6657,1172141.0
2023-03-22 09:30:00,80.44,80.67,80.15,80.2,338383.0,74.7028,74.9164,74.4335,74.4799,338383.0
2023-03-22 09:35:00,80.21,80.46,80.18,80.23,215669.0,74.4892,74.7214,74.4613,74.5078,215669.0
2023-03-22 09:40:00,80.22,80.22,79.91,79.93,419272.0,74.4985,74.4985,74.2106,74.2292,419272.0
2023-03-22 09:45:00,79.93,80.02,79.82,79.98,261835.0,74.2292,74.3128,74.127,74.2756,261835.0
2023-03-22 09:50:00,79.99,80.0,79.69,79.92,196291.0,74.2849,74.2942,74.0063,74.2199,196291.0
2023-03-22 09:55:00,79.93,80.12,79.87,80.09,156636.0,74.2292,74.4056,74.1735,74.3778,156636.0
2023-03-22 10:00:00,80.09,80.11,79.86,79.91,148115.0,74.3778,74.3963,74.1642,74.2106,148115.0
2023-03-22 10:05:00,79.92,80.09,79.91,79.99,84858.0,74.2199,74.3778,74.2106,74.2849,84858.0
2023-03-22 10:10:00,80.0,80.11,79.76,79.81,173883.0,74.2942,74.3963,74.0713,74.1177,173883.0
2023-03-22 10:15:00,79.81,80.08,79.81,80.02,158885.0,74.1177,74.3685,74.1177,74.3128,158885.0
2023-03-22 10:20:00,80.02,80.04,79.8,79.81,126319.0,74.3128,74.3313,74.1084,74.1177,126319.0
2023-03-22 10:25:00,79.81,79.84,79.72,79.76,245532.0,74.1177,74.1456,74.0342,74.0713,245532.0
2023-03-22 10:30:00,79.76,80.03,79.75,79.84,557878.0,74.0713,74.322,74.062,74.1456,557878.0
2023-03-22 10:35:00,79.84,80.08,79.76,80.07,378085.0,74.1456,74.3685,74.0713,74.3592,378085.0
2023-03-22 10:40:00,80.05,80.29,79.99,80.2,153972.0,74.3406,74.5635,74.2849,74.4799,153972.0
2023-03-22 10:45:00,80.21,80.34,80.19,80.34,126915.0,74.4892,74.6099,74.4706,74.6099,126915.0
2023-03-22 10:50:00,80.34,80.48,80.18,80.46,171600.0,74.6099,74.7399,74.4613,74.7214,171600.0
2023-03-22 10:55:00,80.46,80.51,80.36,80.49,275430.0,74.7214,74.7678,74.6285,74.7492,275430.0
2023-03-22 11:00:00,80.48,80.52,80.25,80.27,151053.0,74.7399,74.7771,74.5264,74.5449,151053.0
2023-03-22 11:05:00,80.28,80.34,80.23,80.27,132291.0,74.5542,74.6099,74.5078,74.5449,132291.0
2023-03-22 11:10:00,80.28,80.33,80.19,80.26,166236.0,74.5542,74.6006,74.4706,74.5356,166236.0
2023-03-22 11:15:00,80.27,80.31,80.17,80.28,87815.0,74.5449,74.5821,74.4521,74.5542,87815.0
2023-03-22 11:20:00,80.28,80.51,80.27,80.49,102251.0,74.5542,74.7678,74.5449,74.7492,102251.0
2023-03-22 11:25:00,80.5,80.54,80.3,80.33,116549.0,74.7585,74.7957,74.5728,74.6006,116549.0
2023-03-22 11:30:00,80.33,80.35,80.23,80.26,94123.0,74.6006,74.6192,74.5078,74.5356,94123.0
2023-03-22 11:35:00,80.26,80.32,80.18,80.32,141651.0,74.5356,74.5914,74.4613,74.5914,141651.0
2023-03-22 11:40:00,80.31,80.32,80.14,80.15,106721.0,74.5821,74.5914,74.4242,74.4335,106721.0
2023-03-22 11:45:00,80.14,80.2,80.12,80.14,122509.0,74.4242,74.4799,74.4056,74.4242,122509.0
2023-03-22 11:50:00,80.13,80.29,80.13,80.21,141127.0,74.4149,74.5635,74.4149,74.4892,141127.0
2023-03-22 11:55:00,80.2,80.22,80.06,80.07,121380.0,74.4799,74.4985,74.3499,74.3592,121380.0
2023-03-22 12:00:00,80.06,80.09,79.92,79.94,103743.0,74.3499,74.3778,74.2199,74.2385,103743.0
2023-03-22 12:05:00,79.92,79.96,79.78,79.8,99029.0,74.2199,74.257,74.0899,74.1084,99029.0
2023-03-22 12:10:00,79.8,79.89,79.75,79.86,123117.0,74.1084,74.192,74.062,74.1642,123117.0
2023-03-22 12:15:00,79.87,79.88,79.72,79.77,67084.0,74.1735,74.1827,74.0342,74.0806,67084.0
2023-03-22 12:20:00,79.76,79.88,79.72,79.82,120878.0,74.0713,74.1827,74.0342,74.127,120878.0
2023-03-22 12:25:00,79.81,79.95,79.8,79.87,90484.0,74.1177,74.2477,74.1084,74.1735,90484.0
2023-03-22 12:30:00,79.86,79.93,79.81,79.92,72483.0,74.1642,74.2292,74.1177,74.2199,72483.0
2023-03-22 12:35:00,79.92,79.94,79.82,79.87,61084.0,74.2199,74.2385,74.127,74.1735,61084.0
2023-03-22 12:40:00,79.87,79.87,79.77,79.82,61281.0,74.1735,74.1735,74.0806,74.127,61281.0
2023-03-22 12:45:00,79.82,79.93,79.81,79.9,78220.0,74.127,74.2292,74.1177,74.2013,78220.0
2023-03-22 12:50:00,79.9,79.96,79.84,79.89,76295.0,74.2013,74.257,74.1456,74.192,76295.0
2023-03-22 12:55:00,79.89,79.9,79.77,79.83,70041.0,74.192,74.2013,74.0806,74.1363,70041.0
2023-03-22 13:00:00,79.83,79.83,79.71,79.76,90704.0,74.1363,74.1363,74.0249,74.0713,90704.0
2023-03-22 13:05:00,79.76,79.78,79.61,79.74,107242.0,74.0713,74.0899,73.932,74.0527,107242.0
2023-03-22 13:10:00,79.74,79.77,79.69,79.76,46995.0,74.0527,74.0806,74.0063,74.0713,46995.0
2023-03-22 13:15:00,79.75,79.92,79.74,79.91,65270.0,74.062,74.2199,74.0527,74.2106,65270.0
2023-03-22 13:20:00,79.91,79.94,79.85,79.92,89830.0,74.2106,74.2385,74.1549,74.2199,89830.0
2023-03-22 13:25:00,79.93,79.94,79.85,79.92,115327.0,74.2292,74.2385,74.1549,74.2199,115327.0
2023-03-22 13:30:00,79.92,79.98,79.86,79.9,99430.0,74.2199,74.2756,74.1642,74.2013,99430.0
2023-03-22 13:35:00,79.9,79.95,79.85,79.92,135256.0,74.2013,74.2477,74.1549,74.2199,135256.0
2023-03-22 13:40:00,79.9,79.94,79.82,79.88,99824.0,74.2013,74.2385,74.127,74.1827,99824.0
2023-03-22 13:45:00,79.87,79.94,79.87,79.91,95369.0,74.1735,74.2385,74.1735,74.2106,95369.0
2023-03-22 13:50:00,79.89,79.93,79.85,79.92,185014.0,74.192,74.2292,74.1549,74.2199,185014.0
2023-03-22 13:55:00,79.92,79.99,79.82,79.88,209459.0,74.2199,74.2849,74.127,74.1827,209459.0
2023-03-22 14:00:00,79.89,80.35,79.87,80.18,643730.0,74.192,74.6192,74.1735,74.4613,643730.0
2023-03-22 14:05:00,80.19,80.43,80.01,80.07,235633.0,74.4706,74.6935,74.3035,74.3592,235633.0
2023-03-22 14:10:00,80.08,80.15,79.79,79.88,330335.0,74.3685,74.4335,74.0992,74.1827,330335.0
2023-03-22 14:15:00,79.88,80.15,79.86,80.11,243666.0,74.1827,74.4335,74.1642,74.3963,243666.0
2023-03-22 14:20:00,80.11,80.12,79.89,79.96,183604.0,74.3963,74.4056,74.192,74.257,183604.0
2023-03-22 14:25:00,79.96,80.24,79.91,80.21,185824.0,74.257,74.5171,74.2106,74.4892,185824.0
2023-03-22 14:30:00,80.21,80.43,80.09,80.24,380413.0,74.4892,74.6935,74.3778,74.5171,380413.0
2023-03-22 14:35:00,80.23,80.35,79.7,80.17,598386.0,74.5078,74.6192,74.0156,74.4521,598386.0
2023-03-22 14:40:00,80.16,80.52,80.14,80.44,591678.0,74.4428,74.7771,74.4242,74.7028,591678.0
2023-03-22 14:45:00,80.45,80.81,80.4,80.63,730710.0,74.7121,75.0464,74.6657,74.8792,730710.0
2023-03-22 14:50:00,80.64,80.68,80.35,80.42,291964.0,74.8885,74.9257,74.6192,74.6842,291964.0
2023-03-22 14:55:00,80.42,80.5,80.0,80.03,552645.0,74.6842,74.7585,74.2942,74.322,552645.0
2023-03-22 15:00:00,80.02,80.15,79.61,79.63,480463.0,74.3128,74.4335,73.932,73.9506,480463.0
2023-03-22 15:05:00,79.63,79.71,79.26,79.41,838242.0,73.9506,74.0249,73.607,73.7463,838242.0
2023-03-22 15:10:00,79.42,79.54,79.09,79.53,480642.0,73.7556,73.867,73.4491,73.8577,480642.0
2023-03-22 15:15:00,79.53,79.67,79.44,79.58,480351.0,73.8577,73.9877,73.7741,73.9041,480351.0
2023-03-22 15:20:00,79.59,79.96,79.54,79.77,721350.0,73.9134,74.257,73.867,74.0806,721350.0
2023-03-22 15:25:00,79.78,79.89,79.61,79.81,936185.0,74.0899,74.192,73.932,74.1177,936185.0
2023-03-22 15:30:00,79.81,79.88,79.46,79.53,486502.0,74.1177,74.1827,73.7927,73.8577,486502.0
2023-03-22 15:35:00,79.54,79.6,79.27,79.4,418302.0,73.867,73.9227,73.6162,73.737,418302.0
2023-03-22 15:40:00,79.41,79.59,79.38,79.39,626310.0,73.7463,73.9134,73.7184,73.7277,626310.0
2023-03-22 15:45:00,79.39,79.4,79.08,79.25,632410.0,73.7277,73.737,73.4398,73.5977,632410.0
2023-03-22 15:50:00,79.25,79.25,78.81,78.82,975495.0,73.5977,73.5977,73.1891,73.1983,975495.0
2023-03-22 15:55:00,78.82,78.89,78.62,78.65,1258659.0,73.1983,73.2634,73.0126,73.0405,1258659.0
2023-03-23 09:30:00,79.15,79.71,79.01,79.51,688380.0,73.5048,74.0249,73.3748,73.8391,688380.0
2023-03-23 09:35:00,79.51,79.72,79.38,79.53,258538.0,73.8391,74.0342,73.7184,73.8577,258538.0
2023-03-23 09:40:00,79.53,79.61,79.28,79.49,315431.0,73.8577,73.932,73.6255,73.8206,315431.0
2023-03-23 09:45:00,79.5,79.73,79.5,79.62,224885.0,73.8298,74.0434,73.8298,73.9413,224885.0
2023-03-23 09:50:00,79.63,79.73,79.39,79.48,244810.0,73.9506,74.0434,73.7277,73.8113,244810.0
2023-03-23 09:55:00,79.48,79.58,79.22,79.22,172642.0,73.8113,73.9041,73.5698,73.5698,172642.0
2023-03-23 10:00:00,79.22,79.39,79.17,79.25,217881.0,73.5698,73.7277,73.5234,73.5977,217881.0
2023-03-23 10:05:00,79.25,79.58,79.24,79.48,307088.0,73.5977,73.9041,73.5884,73.8113,307088.0
2023-03-23 10:10:00,79.48,79.66,79.47,79.52,355214.0,73.8113,73.9784,73.802,73.8484,355214.0
2023-03-23 10:15:00,79.52,79.75,79.48,79.5,295302.0,73.8484,74.062,73.8113,73.8298,295302.0
2023-03-23 10:20:00,79.49,79.51,79.3,79.37,121436.0,73.8206,73.8391,73.6441,73.7091,121436.0
2023-03-23 10:25:00,79.37,79.39,79.25,79.32,164820.0,73.7091,73.7277,73.5977,73.6627,164820.0
2023-03-23 10:30:00,79.33,79.4,78.99,79.09,263734.0,73.672,73.737,73.3562,73.4491,263734.0
2023-03-23 10:35:00,79.08,79.18,78.98,79.18,179984.0,73.4398,73.5327,73.3469,73.5327,179984.0
2023-03-23 10:40:00,79.18,79.34,79.14,79.23,254934.0,73.5327,73.6813,73.4955,73.5791,254934.0
2023-03-23 10:45:00,79.24,79.39,79.2,79.38,95007.0,73.5884,73.7277,73.5512,73.7184,95007.0
2023-03-23 10:50:00,79.38,79.52,79.31,79.48,154351.0,73.7184,73.8484,73.6534,73.8113,154351.0
2023-03-23 10:55:00,79.48,79.53,79.43,79.52,68423.0,73.8113,73.8577,73.7648,73.8484,68423.0
2023-03-23 11:00:00,79.52,79.64,79.45,79.46,159113.0,73.8484,73.9599,73.7834,73.7927,159113.0
2023-03-23 11:05:00,79.47,79.65,79.43,79.56,128848.0,73.802,73.9691,73.7648,73.8856,128848.0
2023-03-23 11:10:00,79.57,79.65,79.54,79.56,73530.0,73.8949,73.9691,73.867,73.8856,73530.0
2023-03-23 11:15:00,79.56,79.61,79.44,79.46,110912.0,73.8856,73.932,73.7741,73.7927,110912.0
2023-03-23 11:20:00,79.46,79.66,79.45,79.61,162747.0,73.7927,73.9784,73.7834,73.932,162747.0
2023-03-23 11:25:00,79.61,79.66,79.55,79.59,101559.0,73.932,73.9784,73.8763,73.9134,101559.0
2023-03-23 11:30:00,79.6,79.78,79.6,79.64,278003.0,73.9227,74.0899,73.9227,73.9599,278003.0
2023-03-23 11:35:00,79.65,79.8,79.61,79.67,108814.0,73.9691,74.1084,73.932,73.9877,108814.0
2023-03-23 11:40:00,79.66,79.73,79.54,79.56,115748.0,73.9784,74.0434,73.867,73.8856,115748.0
2023-03-23 11:45:00,79.56,79.6,79.41,79.44,241792.0,73.8856,73.9227,73.7463,73.7741,241792.0
2023-03-23 11:50:00,79.45,79.56,79.4,79.4,102233.0,73.7834,73.8856,73.737,73.737,102233.0
2023-03-23 11:55:00,79.41,79.42,79.27,79.29,134756.0,73.7463,73.7556,73.6162,73.6348,134756.0
2023-03-23 12:00:00,79.29,79.45,79.27,79.43,103535.0,73.6348,73.7834,73.6162,73.7648,103535.0
2023-03-23 12:05:00,79.43,79.48,79.41,79.42,126460.0,73.7648,73.8113,73.7463,73.7556,126460.0
2023-03-23 12:10:00,79.42,79.44,79.14,79.15,112107.0,73.7556,73.7741,73.4955,73.5048,112107.0
2023-03-23 12:15:00,79.16,79.22,79.02,79.05,124040.0,73.5141,73.5698,73.3841,73.4119,124040.0
2023-03-23 12:20:00,79.05,79.13,78.96,78.97,157977.0,73.4119,73.4862,73.3284,73.3376,157977.0
2023-03-23 12:25:00,78.96,79.01,78.85,78.85,336856.0,73.3284,73.3748,73.2262,73.2262,336856.0
2023-03-23 12:30:00,78.84,78.92,78.71,78.76,254449.0,73.2169,73.2912,73.0962,73.1426,254449.0
2023-03-23 12:35:00,78.75,78.81,78.58,78.7,313729.0,73.1333,73.1891,72.9755,73.0869,313729.0
2023-03-23 12:40:00,78.7,78.76,78.61,78.73,238399.0,73.0869,73.1426,73.0033,73.1148,238399.0
2023-03-23 12:45:00,78.72,78.78,78.6,78.75,224953.0,73.1055,73.1612,72.994,73.1333,224953.0
2023-03-23 12:50:00,78.75,78.75,78.51,78.51,281933.0,73.1333,73.1333,72.9105,72.9105,281933.0
2023-03-23 12:55:00,78.5,78.56,78.44,78.53,228850.0,72.9012,72.9569,72.8454,72.929,228850.0
2023-03-23 13:00:00,78.53,78.53,78.26,78.32,477955.0,72.929,72.929,72.6783,72.734,477955.0
2023-03-23 13:05:00,78.32,78.48,78.25,78.29,236035.0,72.734,72.8826,72.669,72.7061,236035.0
2023-03-23 13:10:00,78.29,78.33,78.15,78.26,206176.0,72.7061,72.7433,72.5761,72.6783,206176.0
2023-03-23 13:15:00,78.25,78.29,78.14,78.2,124927.0,72.669,72.7061,72.5668,72.6226,124927.0
2023-03-23 13:20:00,78.2,78.34,78.16,78.2,145784.0,72.6226,72.7526,72.5854,72.6226,145784.0
2023-03-23 13:25:00,78.21,78.23,77.91,77.97,514679.0,72.6319,72.6504,72.3532,72.409,514679.0
2023-03-23 13:30:00,77.96,78.1,77.93,78.06,255002.0,72.3997,72.5297,72.3718,72.4925,255002.0
2023-03-23 13:35:00,78.06,78.16,78.0,78.09,243238.0,72.4925,72.5854,72.4368,72.5204,243238.0
2023-03-23 13:40:00,78.09,78.3,78.07,78.28,199656.0,72.5204,72.7154,72.5018,72.6969,199656.0
2023-03-23 13:45:00,78.28,78.32,78.07,78.14,156740.0,72.6969,72.734,72.5018,72.5668,156740.0
2023-03-23 13:50:00,78.14,78.16,77.99,78.09,109290.0,72.5668,72.5854,72.4275,72.5204,109290.0
2023-03-23 13:55:00,78.09,78.11,77.93,77.96,64169.0,72.5204,72.539,72.3718,72.3997,64169.0
2023-03-23 14:00:00,77.96,78.06,77.81,77.85,204708.0,72.3997,72.4925,72.2604,72.2975,204708.0
2023-03-23 14:05:00,77.85,78.0,77.85,77.96,81422.0,72.2975,72.4368,72.2975,72.3997,81422.0
2023-03-23 14:10:00,77.95,78.06,77.91,78.05,71523.0,72.3904,72.4925,72.3532,72.4833,71523.0
2023-03-23 14:15:00,78.05,78.11,77.94,77.95,92501.0,72.4833,72.539,72.3811,72.3904,92501.0
2023-03-23 14:20:00,77.96,78.0,77.71,77.73,181896.0,72.3997,72.4368,72.1675,72.1861,181896.0
2023-03-23 14:25:00,77.73,77.76,77.56,77.57,174806.0,72.1861,72.2139,72.0282,72.0375,174806.0
2023-03-23 14:30:00,77.57,77.7,77.45,77.52,595811.0,72.0375,72.1582,71.9261,71.9911,595811.0
2023-03-23 14:35:00,77.51,77.58,77.37,77.38,242999.0,71.9818,72.0468,71.8518,71.861,242999.0
2023-03-23 14:40:00,77.37,77.43,77.15,77.16,456922.0,71.8518,71.9075,71.6475,71.6567,456922.0
2023-03-23 14:45:00,77.16,77.4,77.15,77.28,370682.0,71.6567,71.8796,71.6475,71.7682,370682.0
2023-03-23 14:50:00,77.28,77.37,77.14,77.15,223872.0,71.7682,71.8518,71.6382,71.6475,223872.0
2023-03-23 14:55:00,77.14,77.33,76.97,77.32,340692.0,71.6382,71.8146,71.4803,71.8053,340692.0
2023-03-23 15:00:00,77.32,77.91,77.32,77.51,822131.0,71.8053,72.3532,71.8053,71.9818,822131.0
2023-03-23 15:05:00,77.52,77.55,77.2,77.43,203893.0,71.9911,72.0189,71.6939,71.9075,203893.0
2023-03-23 15:10:00,77.42,77.53,77.2,77.33,290625.0,71.8982,72.0004,71.6939,71.8146,290625.0
2023-03-23 15:15:00,77.33,77.4,77.03,77.07,476131.0,71.8146,71.8796,71.536,71.5732,476131.0
2023-03-23 15:20:00,77.06,77.25,76.84,77.23,460808.0,71.5639,71.7403,71.3596,71.7217,460808.0
2023-03-23 15:25:00,77.23,77.35,77.16,77.19,267511.0,71.7217,71.8332,71.6567,71.6846,267511.0
2023-03-23 15:30:00,77.19,77.33,77.05,77.33,289862.0,71.6846,71.8146,71.5546,71.8146,289862.0
2023-03-23 15:35:00,77.31,77.55,77.31,77.49,325398.0,71.796,72.0189,71.796,71.9632,325398.0
2023-03-23 15:40:00,77.48,77.59,77.37,77.54,461844.0,71.9539,72.0561,71.8518,72.0096,461844.0
2023-03-23 15:45:00,77.54,77.79,77.53,77.61,464358.0,72.0096,72.2418,72.0004,72.0746,464358.0
2023-03-23 15:50:00,77.61,77.88,77.59,77.69,824711.0,72.0746,72.3254,72.0561,72.1489,824711.0
2023-03-23 15:55:00,77.69,77.73,77.55,77.57,942637.0,72.1489,72.1861,72.0189,72.0375,942637.0
2023-03-24 09:30:00,76.05,76.51,75.97,76.47,748653.0,70.6259,71.0531,70.5516,71.016,748653.0
2023-03-24 09:35:00,76.46,76.67,76.39,76.57,447249.0,71.0067,71.2017,70.9417,71.1088,447249.0
2023-03-24 09:40:00,76.56,76.57,76.08,76.12,578378.0,71.0995,71.1088,70.6538,70.6909,578378.0
2023-03-24 09:45:00,76.11,76.2,75.88,76.14,510183.0,70.6816,70.7652,70.468,70.7095,510183.0
2023-03-24 09:50:00,76.14,76.21,75.8,76.04,433645.0,70.7095,70.7745,70.3937,70.6166,433645.0
2023-03-24 09:55:00,76.05,76.4,76.02,76.38,465574.0,70.6259,70.9509,70.598,70.9324,465574.0
2023-03-24 10:00:00,76.38,76.64,76.3,76.41,372088.0,70.9324,71.1738,70.8581,70.9602,372088.0
2023-03-24 10:05:00,76.41,76.74,76.39,76.58,472463.0,70.9602,71.2667,70.9417,71.1181,472463.0
2023-03-24 10:10:00,76.59,76.87,76.37,76.66,443728.0,71.1274,71.3874,70.9231,71.1924,443728.0
2023-03-24 10:15:00,76.65,76.68,76.25,76.3,253260.0,71.1831,71.211,70.8116,70.8581,253260.0
2023-03-24 10:20:00,76.31,76.53,76.05,76.53,247772.0,70.8674,71.0717,70.6259,71.0717,247772.0
2023-03-24 10:25:00,76.53,76.92,76.53,76.83,276497.0,71.0717,71.4339,71.0717,71.3503,276497.0
2023-03-24 10:30:00,76.84,77.0,76.76,76.86,237932.0,71.3596,71.5082,71.2853,71.3781,237932.0
2023-03-24 10:35:00,76.87,76.88,76.54,76.57,288315.0,71.3874,71.3967,71.081,71.1088,288315.0
2023-03-24 10:40:00,76.58,76.58,76.36,76.4,151841.0,71.1181,71.1181,70.9138,70.9509,151841.0
2023-03-24 10:45:00,76.4,76.57,76.29,76.36,228422.0,70.9509,71.1088,70.8488,70.9138,228422.0
2023-03-24 10:50:00,76.35,76.52,76.29,76.46,113824.0,70.9045,71.0624,70.8488,71.0067,113824.0
2023-03-24 10:55:00,76.47,76.48,76.3,76.32,131229.0,71.016,71.0252,70.8581,70.8767,131229.0
2023-03-24 11:00:00,76.31,76.54,76.17,76.52,158798.0,70.8674,71.081,70.7373,71.0624,158798.0
2023-03-24 11:05:00,76.54,76.61,76.36,76.39,200712.0,71.081,71.146,70.9138,70.9417,200712.0
2023-03-24 11:10:00,76.39,76.39,76.23,76.31,146875.0,70.9417,70.9417,70.7931,70.8674,146875.0
2023-03-24 11:15:00,76.31,76.54,76.28,76.51,139421.0,70.8674,71.081,70.8395,71.0531,139421.0
2023-03-24 11:20:00,76.5,76.64,76.49,76.51,150466.0,71.0438,71.1738,71.0345,71.0531,150466.0
2023-03-24 11:25:00,76.51,76.66,76.51,76.64,152066.0,71.0531,71.1924,71.0531,71.1738,152066.0
2023-03-24 11:30:00,76.63,76.87,76.62,76.85,267336.0,71.1645,71.3874,71.1553,71.3688,267336.0
2023-03-24 11:35:00,76.86,77.01,76.83,76.99,157441.0,71.3781,71.5174,71.3503,71.4989,157441.0
2023-03-24 11:40:00,76.99,77.04,76.9,76.96,146715.0,71.4989,71.5453,71.4153,71.471,146715.0
2023-03-24 11:45:00,76.95,77.36,76.95,77.26,277265.0,71.4617,71.8425,71.4617,71.7496,277265.0
2023-03-24 11:50:00,77.25,77.27,77.14,77.16,213239.0,71.7403,71.7589,71.6382,71.6567,213239.0
2023-03-24 11:55:00,77.16,77.59,77.15,77.57,502708.0,71.6567,72.0561,71.6475,72.0375,502708.0
2023-03-24 12:00:00,77.56,77.8,77.48,77.51,389579.0,72.0282,72.2511,71.9539,71.9818,389579.0
2023-03-24 12:05:00,77.51,77.55,77.28,77.28,155112.0,71.9818,72.0189,71.7682,71.7682,155112.0
2023-03-24 12:10:00,77.28,77.39,77.27,77.39,120540.0,71.7682,71.8703,71.7589,71.8703,120540.0
2023-03-24 12:15:00,77.38,77.49,77.15,77.27,151682.0,71.861,71.9632,71.6475,71.7589,151682.0
2023-03-24 12:20:00,77.26,77.32,77.13,77.28,93633.0,71.7496,71.8053,71.6289,71.7682,93633.0
2023-03-24 12:25:00,77.29,77.42,77.27,77.36,131727.0,71.7775,71.8982,71.7589,71.8425,131727.0
2023-03-24 12:30:00,77.36,77.43,77.29,77.42,96728.0,71.8425,71.9075,71.7775,71.8982,96728.0
2023-03-24 12:35:00,77.43,77.49,77.34,77.36,206873.0,71.9075,71.9632,71.8239,71.8425,206873.0
2023-03-24 12:40:00,77.36,77.45,77.31,77.35,107059.0,71.8425,71.9261,71.796,71.8332,107059.0
2023-03-24 12:45:00,77.35,77.59,77.34,77.55,292881.0,71.8332,72.0561,71.8239,72.0189,292881.0
2023-03-24 12:50:00,77.56,77.56,77.39,77.45,72324.0,72.0282,72.0282,71.8703,71.9261,72324.0
2023-03-24 12:55:00,77.46,77.72,77.46,77.62,248804.0,71.9353,72.1768,71.9353,72.0839,248804.0
2023-03-24 13:00:00,77.62,77.74,77.59,77.59,119097.0,72.0839,72.1954,72.0561,72.0561,119097.0
2023-03-24 13:05:00,77.58,77.71,77.56,77.63,115480.0,72.0468,72.1675,72.0282,72.0932,115480.0
2023-03-24 13:10:00,77.62,77.71,77.54,77.63,74906.0,72.0839,72.1675,72.0096,72.0932,74906.0
2023-03-24 13:15:00,77.63,77.71,77.47,77.51,75402.0,72.0932,72.1675,71.9446,71.9818,75402.0
2023-03-24 13:20:00,77.5,77.63,77.47,77.63,127203.0,71.9725,72.0932,71.9446,72.0932,127203.0
2023-03-24 13:25:00,77.63,77.82,77.63,77.69,222279.0,72.0932,72.2697,72.0932,72.1489,222279.0
2023-03-24 13:30:00,77.7,77.79,77.66,77.66,87759.0,72.1582,72.2418,72.1211,72.1211,87759.0
2023-03-24 13:35:00,77.66,77.82,77.66,77.8,148289.0,72.1211,72.2697,72.1211,72.2511,148289.0
2023-03-24 13:40:00,77.8,77.85,77.7,77.83,110087.0,72.2511,72.2975,72.1582,72.279,110087.0
2023-03-24 13:45:00,77.84,77.85,77.58,77.59,80310.0,72.2882,72.2975,72.0468,72.0561,80310.0
2023-03-24 13:50:00,77.6,77.64,77.54,77.55,70771.0,72.0654,72.1025,72.0096,72.0189,70771.0
2023-03-24 13:55:00,77.56,77.72,77.55,77.69,69753.0,72.0282,72.1768,72.0189,72.1489,69753.0
2023-03-24 14:00:00,77.7,77.82,77.69,77.79,182736.0,72.1582,72.2697,72.1489,72.2418,182736.0
2023-03-24 14:05:00,77.79,77.86,77.69,77.82,89931.0,72.2418,72.3068,72.1489,72.2697,89931.0
2023-03-24 14:10:00,77.81,77.95,77.8,77.93,162141.0,72.2604,72.3904,72.2511,72.3718,162141.0
2023-03-24 14:15:00,77.93,78.0,77.88,77.92,98903.0,72.3718,72.4368,72.3254,72.3625,98903.0
2023-03-24 14:20:00,77.92,78.03,77.87,77.89,154748.0,72.3625,72.4647,72.3161,72.3347,154748.0
2023-03-24 14:25:00,77.89,77.92,77.81,77.86,102819.0,72.3347,72.3625,72.2604,72.3068,102819.0
2023-03-24 14:30:00,77.86,78.04,77.8,77.97,167662.0,72.3068,72.474,72.2511,72.409,167662.0
2023-03-24 14:35:00,77.97,78.03,77.88,77.98,61016.0,72.409,72.4647,72.3254,72.4183,61016.0
2023-03-24 14:40:00,77.98,78.08,77.92,78.05,115212.0,72.4183,72.5111,72.3625,72.4833,115212.0
2023-03-24 14:45:00,78.06,78.14,78.05,78.12,99326.0,72.4925,72.5668,72.4833,72.5483,99326.0
2023-03-24 14:50:00,78.11,78.13,77.99,78.03,253348.0,72.539,72.5576,72.4275,72.4647,253348.0
2023-03-24 14:55:00,78.03,78.12,77.97,77.98,181807.0,72.4647,72.5483,72.409,72.4183,181807.0
2023-03-24 15:00:00,77.98,77.98,77.84,77.89,206624.0,72.4183,72.4183,72.2882,72.3347,206624.0
2023-03-24 15:05:00,77.88,77.92,77.78,77.8,102054.0,72.3254,72.3625,72.2325,72.2511,102054.0
2023-03-24 15:10:00,77.79,77.82,77.71,77.73,161719.0,72.2418,72.2697,72.1675,72.1861,161719.0
2023-03-24 15:15:00,77.73,78.04,77.72,78.0,391432.0,72.1861,72.474,72.1768,72.4368,391432.0
2023-03-24 15:20:00,77.99,78.2,77.99,78.07,310184.0,72.4275,72.6226,72.4275,72.5018,310184.0
2023-03-24 15:25:00,78.07,78.14,77.99,78.08,292581.0,72.5018,72.5668,72.4275,72.5111,292581.0
2023-03-24 15:30:00,78.08,78.12,77.9,77.94,205872.0,72.5111,72.5483,72.344,72.3811,205872.0
2023-03-24 15:35:00,77.94,78.08,77.89,77.92,240639.0,72.3811,72.5111,72.3347,72.3625,240639.0
2023-03-24 15:40:00,77.92,77.93,77.81,77.88,187175.0,72.3625,72.3718,72.2604,72.3254,187175.0
2023-03-24 15:45:00,77.89,77.91,77.71,77.75,228587.0,72.3347,72.3532,72.1675,72.2047,228587.0
2023-03-24 15:50:00,77.75,77.83,77.61,77.64,658134.0,72.2047,72.279,72.0746,72.1025,658134.0
2023-03-24 15:55:00,77.64,77.92,77.57,77.92,926088.0,72.1025,72.3625,72.0375,72.3625,926088.0
2023-03-27 09:30:00,78.75,79.01,78.58,78.9,716601.0,73.1333,73.3748,72.9755,73.2726,716601.0
2023-03-27 09:35:00,78.88,78.97,78.28,78.31,498402.0,73.2541,73.3376,72.6969,72.7247,498402.0
2023-03-27 09:40:00,78.32,78.59,78.2,78.55,346821.0,72.734,72.9847,72.6226,72.9476,346821.0
2023-03-27 09:45:00,78.56,78.76,78.51,78.62,330426.0,72.9569,73.1426,72.9105,73.0126,330426.0
2023-03-27 09:50:00,78.63,78.64,78.37,78.43,192042.0,73.0219,73.0312,72.7804,72.8362,192042.0
2023-03-27 09:55:00,78.43,78.61,78.29,78.53,257444.0,72.8362,73.0033,72.7061,72.929,257444.0
2023-03-27 10:00:00,78.53,78.72,78.48,78.67,183264.0,72.929,73.1055,72.8826,73.059,183264.0
2023-03-27 10:05:00,78.68,78.77,78.46,78.69,339468.0,73.0683,73.1519,72.864,73.0776,339468.0
2023-03-27 10:10:00,78.7,78.81,78.57,78.65,121816.0,73.0869,73.1891,72.9662,73.0405,121816.0
2023-03-27 10:15:00,78.66,78.86,78.52,78.66,275669.0,73.0498,73.2355,72.9197,73.0498,275669.0
2023-03-27 10:20:00,78.67,78.79,78.53,78.56,153895.0,73.059,73.1705,72.929,72.9569,153895.0
2023-03-27 10:25:00,78.56,78.56,78.26,78.27,156334.0,72.9569,72.9569,72.6783,72.6876,156334.0
2023-03-27 10:30:00,78.29,78.32,78.14,78.3,145251.0,72.7061,72.734,72.5668,72.7154,145251.0
2023-03-27 10:35:00,78.29,78.43,78.2,78.3,129355.0,72.7061,72.8362,72.6226,72.7154,129355.0
2023-03-27 10:40:00,78.31,78.32,78.1,78.14,211801.0,72.7247,72.734,72.5297,72.5668,211801.0
2023-03-27 10:45:00,78.13,78.42,78.1,78.39,151805.0,72.5576,72.8269,72.5297,72.799,151805.0
2023-03-27 10:50:00,78.4,78.46,78.33,78.45,174762.0,72.8083,72.864,72.7433,72.8547,174762.0
2023-03-27 10:55:00,78.45,78.48,78.24,78.25,203853.0,72.8547,72.8826,72.6597,72.669,203853.0
2023-03-27 11:00:00,78.26,78.43,78.26,78.36,88117.0,72.6783,72.8362,72.6783,72.7712,88117.0
2023-03-27 11:05:00,78.35,78.38,78.22,78.29,99321.0,72.7619,72.7897,72.6411,72.7061,99321.0
2023-03-27 11:10:00,78.27,78.29,78.19,78.25,111182.0,72.6876,72.7061,72.6133,72.669,111182.0
2023-03-27 11:15:00,78.24,78.24,78.08,78.11,159822.0,72.6597,72.6597,72.5111,72.539,159822.0
2023-03-27 11:20:00,78.12,78.37,78.12,78.37,99936.0,72.5483,72.7804,72.5483,72.7804,99936.0
2023-03-27 11:25:00,78.37,78.48,78.35,78.42,260497.0,72.7804,72.8826,72.7619,72.8269,260497.0
2023-03-27 11:30:00,78.43,78.59,78.41,78.59,139542.0,72.8362,72.9847,72.8176,72.9847,139542.0
2023-03-27 11:35:00,78.58,78.73,78.53,78.72,200330.0,72.9755,73.1148,72.929,73.1055,200330.0
2023-03-27 11:40:00,78.73,78.77,78.61,78.7,143541.0,73.1148,73.1519,73.0033,73.0869,143541.0
2023-03-27 11:45:00,78.7,78.91,78.68,78.89,197792.0,73.0869,73.2819,73.0683,73.2634,197792.0
2023-03-27 11:50:00,78.89,79.0,78.85,78.9,227502.0,73.2634,73.3655,73.2262,73.2726,227502.0
2023-03-27 11:55:00,78.9,79.13,78.84,79.11,240787.0,73.2726,73.4862,73.2169,73.4677,240787.0
2023-03-27 12:00:00,79.11,79.27,79.06,79.21,188598.0,73.4677,73.6162,73.4212,73.5605,188598.0
2023-03-27 12:05:00,79.21,79.21,78.99,79.01,174608.0,73.5605,73.5605,73.3562,73.3748,174608.0
2023-03-27 12:10:00,79.02,79.27,79.02,79.24,110048.0,73.3841,73.6162,73.3841,73.5884,110048.0
2023-03-27 12:15:00,79.24,79.48,79.23,79.46,294160.0,73.5884,73.8113,73.5791,73.7927,294160.0
2023-03-27 12:20:00,79.47,79.52,79.41,79.48,150132.0,73.802,73.8484,73.7463,73.8113,150132.0
2023-03-27 12:25:00,79.48,79.56,79.41,79.53,233303.0,73.8113,73.8856,73.7463,73.8577,233303.0
2023-03-27 12:30:00,79.53,79.61,79.45,79.47,181810.0,73.8577,73.932,73.7834,73.802,181810.0
2023-03-27 12:35:00,79.47,79.55,79.41,79.49,156325.0,73.802,73.8763,73.7463,73.8206,156325.0
2023-03-27 12:40:00,79.48,79.6,79.48,79.55,87809.0,73.8113,73.9227,73.8113,73.8763,87809.0
2023-03-27 12:45:00,79.56,79.61,79.44,79.56,122604.0,73.8856,73.932,73.7741,73.8856,122604.0
2023-03-27 12:50:00,79.56,79.58,79.42,79.49,96855.0,73.8856,73.9041,73.7556,73.8206,96855.0
2023-03-27 12:55:00,79.5,79.51,79.36,79.41,173600.0,73.8298,73.8391,73.6998,73.7463,173600.0
2023-03-27 13:00:00,79.41,79.67,79.36,79.64,147620.0,73.7463,73.9877,73.6998,73.9599,147620.0
2023-03-27 13:05:00,79.63,79.72,79.53,79.53,155086.0,73.9506,74.0342,73.8577,73.8577,155086.0
2023-03-27 13:10:00,79.53,79.61,79.48,79.56,227416.0,73.8577,73.932,73.8113,73.8856,227416.0
2023-03-27 13:15:00,79.56,79.65,79.44,79.65,163608.0,73.8856,73.9691,73.7741,73.9691,163608.0
2023-03-27 13:20:00,79.64,79.74,79.62,79.65,171669.0,73.9599,74.0527,73.9413,73.9691,171669.0
2023-03-27 13:25:00,79.65,79.67,79.58,79.66,114743.0,73.9691,73.9877,73.9041,73.9784,114743.0
2023-03-27 13:30:00,79.65,79.75,79.61,79.73,276726.0,73.9691,74.062,73.932,74.0434,276726.0
2023-03-27 13:35:00,79.74,79.74,79.59,79.62,103795.0,74.0527,74.0527,73.9134,73.9413,103795.0
2023-03-27 13:40:00,79.62,79.66,79.59,79.66,237411.0,73.9413,73.9784,73.9134,73.9784,237411.0
2023-03-27 13:45:00,79.66,79.76,79.63,79.73,71340.0,73.9784,74.0713,73.9506,74.0434,71340.0
2023-03-27 13:50:00,79.73,79.79,79.71,79.72,128779.0,74.0434,74.0992,74.0249,74.0342,128779.0
2023-03-27 13:55:00,79.72,79.8,79.72,79.76,175354.0,74.0342,74.1084,74.0342,74.0713,175354.0
2023-03-27 14:00:00,79.76,79.78,79.63,79.66,201962.0,74.0713,74.0899,73.9506,73.9784,201962.0
2023-03-27 14:05:00,79.66,79.72,79.63,79.69,209958.0,73.9784,74.0342,73.9506,74.0063,209958.0
2023-03-27 14:10:00,79.7,79.75,79.69,79.73,103113.0,74.0156,74.062,74.0063,74.0434,103113.0
2023-03-27 14:15:00,79.73,79.81,79.7,79.8,137280.0,74.0434,74.1177,74.0156,74.1084,137280.0
2023-03-27 14:20:00,79.81,79.84,79.75,79.8,145902.0,74.1177,74.1456,74.062,74.1084,145902.0
2023-03-27 14:25:00,79.79,79.89,79.78,79.84,177428.0,74.0992,74.192,74.0899,74.1456,177428.0
2023-03-27 14:30:00,79.84,79.96,79.82,79.88,285824.0,74.1456,74.257,74.127,74.1827,285824.0
2023-03-27 14:35:00,79.89,79.99,79.85,79.91,294012.0,74.192,74.2849,74.1549,74.2106,294012.0
2023-03-27 14:40:00,79.92,79.93,79.82,79.83,172528.0,74.2199,74.2292,74.127,74.1363,172528.0
2023-03-27 14:45:00,79.84,79.9,79.77,79.8,164208.0,74.1456,74.2013,74.0806,74.1084,164208.0
2023-03-27 14:50:00,79.81,79.84,79.72,79.83,309792.0,74.1177,74.1456,74.0342,74.1363,309792.0
2023-03-27 14:55:00,79.84,79.94,79.82,79.91,149417.0,74.1456,74.2385,74.127,74.2106,149417.0
2023-03-27 15:00:00,79.9,80.0,79.81,79.85,180626.0,74.2013,74.2942,74.1177,74.1549,180626.0
2023-03-27 15:05:00,79.84,79.88,79.76,79.78,140657.0,74.1456,74.1827,74.0713,74.0899,140657.0
2023-03-27 15:10:00,79.78,79.82,79.62,79.65,228121.0,74.0899,74.127,73.9413,73.9691,228121.0
2023-03-27 15:15:00,79.64,79.66,79.57,79.61,318328.0,73.9599,73.9784,73.8949,73.932,318328.0
2023-03-27 15:20:00,79.62,79.86,79.59,79.82,137093.0,73.9413,74.1642,73.9134,74.127,137093.0
2023-03-27 15:25:00,79.82,79.85,79.76,79.81,129844.0,74.127,74.1549,74.0713,74.1177,129844.0
2023-03-27 15:30:00,79.81,79.92,79.77,79.88,245234.0,74.1177,74.2199,74.0806,74.1827,245234.0
2023-03-27 15:35:00,79.88,79.92,79.74,79.85,290172.0,74.1827,74.2199,74.0527,74.1549,290172.0
2023-03-27 15:40:00,79.85,79.86,79.75,79.78,309416.0,74.1549,74.1642,74.062,74.0899,309416.0
2023-03-27 15:45:00,79.77,79.82,79.69,79.73,374436.0,74.0806,74.127,74.0063,74.0434,374436.0
2023-03-27 15:50:00,79.73,79.81,79.65,79.74,586986.0,74.0434,74.1177,73.9691,74.0527,586986.0
2023-03-27 15:55:00,79.74,79.75,79.44,79.54,1041388.0,74.0527,74.062,73.7741,73.867,1041388.0
2023-03-28 09:30:00,79.1,79.76,79.07,79.7,619873.0,73.4584,74.0713,73.4305,74.0156,619873.0
2023-03-28 09:35:00,79.72,80.15,79.71,80.14,400160.0,74.0342,74.4335,74.0249,74.4242,400160.0
2023-03-28 09:40:00,80.12,80.28,80.06,80.13,705237.0,74.4056,74.5542,74.3499,74.4149,705237.0
2023-03-28 09:45:00,80.13,80.22,79.91,79.95,359399.0,74.4149,74.4985,74.2106,74.2477,359399.0
2023-03-28 09:50:00,79.95,80.13,79.82,80.11,196947.0,74.2477,74.4149,74.127,74.3963,196947.0
2023-03-28 09:55:00,80.12,80.12,79.94,79.97,146459.0,74.4056,74.4056,74.2385,74.2663,146459.0
2023-03-28 10:00:00,79.97,80.26,79.81,80.17,197041.0,74.2663,74.5356,74.1177,74.4521,197041.0
2023-03-28 10:05:00,80.17,80.38,80.14,80.34,143814.0,74.4521,74.6471,74.4242,74.6099,143814.0
2023-03-28 10:10:00,80.34,80.43,80.19,80.2,145151.0,74.6099,74.6935,74.4706,74.4799,145151.0
2023-03-28 10:15:00,80.19,80.42,80.18,80.36,149311.0,74.4706,74.6842,74.4613,74.6285,149311.0
2023-03-28 10:20:00,80.37,80.47,80.28,80.42,145178.0,74.6378,74.7307,74.5542,74.6842,145178.0
2023-03-28 10:25:00,80.42,80.55,80.37,80.52,147489.0,74.6842,74.805,74.6378,74.7771,147489.0
2023-03-28 10:30:00,80.52,80.58,80.3,80.36,202582.0,74.7771,74.8328,74.5728,74.6285,202582.0
2023-03-28 10:35:00,80.36,80.67,80.34,80.62,236920.0,74.6285,74.9164,74.6099,74.87,236920.0
2023-03-28 10:40:00,80.63,80.64,80.37,80.39,124472.0,74.8792,74.8885,74.6378,74.6564,124472.0
2023-03-28 10:45:00,80.38,80.43,80.29,80.36,137530.0,74.6471,74.6935,74.5635,74.6285,137530.0
2023-03-28 10:50:00,80.36,80.38,80.29,80.33,88360.0,74.6285,74.6471,74.5635,74.6006,88360.0
2023-03-28 10:55:00,80.33,80.5,80.28,80.48,87774.0,74.6006,74.7585,74.5542,74.7399,87774.0
2023-03-28 11:00:00,80.49,80.63,80.49,80.57,115923.0,74.7492,74.8792,74.7492,74.8235,115923.0
2023-03-28 11:05:00,80.58,80.64,80.46,80.47,130150.0,74.8328,74.8885,74.7214,74.7307,130150.0
2023-03-28 11:10:00,80.47,80.57,80.4,80.57,127910.0,74.7307,74.8235,74.6657,74.8235,127910.0
2023-03-28 11:15:00,80.57,80.68,80.57,80.65,126795.0,74.8235,74.9257,74.8235,74.8978,126795.0
2023-03-28 11:20:00,80.65,80.66,80.53,80.58,118525.0,74.8978,74.9071,74.7864,74.8328,118525.0
2023-03-28 11:25:00,80.59,80.66,80.57,80.61,197676.0,74.8421,74.9071,74.8235,74.8607,197676.0
2023-03-28 11:30:00,80.61,80.74,80.61,80.68,154619.0,74.8607,74.9814,74.8607,74.9257,154619.0
2023-03-28 11:35:00,80.68,80.78,80.62,80.76,156983.0,74.9257,75.0186,74.87,75.0,156983.0
2023-03-28 11:40:00,80.76,80.88,80.75,80.87,128139.0,75.0,75.1114,74.9907,75.1021,128139.0
2023-03-28 11:45:00,80.88,80.91,80.71,80.74,94319.0,75.1114,75.1393,74.9535,74.9814,94319.0
2023-03-28 11:50:00,80.73,80.99,80.73,80.98,119599.0,74.9721,75.2136,74.9721,75.2043,119599.0
2023-03-28 11:55:00,80.98,81.07,80.97,81.01,203741.0,75.2043,75.2879,75.195,75.2321,203741.0
2023-03-28 12:00:00,81.01,81.03,80.88,80.92,151538.0,75.2321,75.2507,75.1114,75.1486,151538.0
2023-03-28 12:05:00,80.92,80.96,80.82,80.92,84898.0,75.1486,75.1857,75.0557,75.1486,84898.0
2023-03-28 12:10:00,80.92,81.0,80.9,81.0,84071.0,75.1486,75.2229,75.13,75.2229,84071.0
2023-03-28 12:15:00,81.01,81.02,80.76,80.87,115238.0,75.2321,75.2414,75.0,75.1021,115238.0
2023-03-28 12:20:00,80.87,80.95,80.81,80.91,142132.0,75.1021,75.1764,75.0464,75.1393,142132.0
2023-03-28 12:25:00,80.91,80.99,80.87,80.96,87810.0,75.1393,75.2136,75.1021,75.1857,87810.0
2023-03-28 12:30:00,80.95,81.02,80.89,81.0,88661.0,75.1764,75.2414,75.1207,75.2229,88661.0
2023-03-28 12:35:00,81.0,81.04,80.97,81.03,68551.0,75.2229,75.26,75.195,75.2507,68551.0
2023-03-28 12:40:00,81.03,81.08,80.97,81.05,67104.0,75.2507,75.2972,75.195,75.2693,67104.0
2023-03-28 12:45:00,81.05,81.13,81.02,81.09,94037.0,75.2693,75.3436,75.2414,75.3064,94037.0
2023-03-28 12:50:00,81.08,81.09,80.95,80.97,120238.0,75.2972,75.3064,75.1764,75.195,120238.0
2023-03-28 12:55:00,80.97,81.04,80.86,81.04,138441.0,75.195,75.26,75.0928,75.26,138441.0
2023-03-28 13:00:00,81.05,81.06,80.81,80.82,95900.0,75.2693,75.2786,75.0464,75.0557,95900.0
2023-03-28 13:05:00,80.81,80.82,80.65,80.71,191597.0,75.0464,75.0557,74.8978,74.9535,191597.0
2023-03-28 13:10:00,80.7,80.83,80.68,80.82,100408.0,74.9443,75.065,74.9257,75.0557,100408.0
2023-03-28 13:15:00,80.81,80.97,80.8,80.97,84543.0,75.0464,75.195,75.0371,75.195,84543.0
2023-03-28 13:20:00,80.96,80.96,80.82,80.87,103356.0,75.1857,75.1857,75.0557,75.1021,103356.0
2023-03-28 13:25:00,80.87,80.88,80.71,80.78,159740.0,75.1021,75.1114,74.9535,75.0186,159740.0
2023-03-28 13:30:00,80.77,80.79,80.65,80.65,200023.0,75.0093,75.0278,74.8978,74.8978,200023.0
2023-03-28 13:35:00,80.66,80.76,80.66,80.7,120045.0,74.9071,75.0,74.9071,74.9443,120045.0
2023-03-28 13:40:00,80.7,80.74,80.62,80.69,93625.0,74.9443,74.9814,74.87,74.935,93625.0
2023-03-28 13:45:00,80.68,80.73,80.61,80.71,89218.0,74.9257,74.9721,74.8607,74.9535,89218.0
2023-03-28 13:50:00,80.71,80.73,80.67,80.7,81644.0,74.9535,74.9721,74.9164,74.9443,81644.0
2023-03-28 13:55:00,80.7,80.72,80.56,80.62,162433.0,74.9443,74.9628,74.8142,74.87,162433.0
2023-03-28 14:00:00,80.61,80.79,80.59,80.76,83933.0,74.8607,75.0278,74.8421,75.0,83933.0
2023-03-28 14:05:00,80.77,80.79,80.67,80.67,64290.0,75.0093,75.0278,74.9164,74.9164,64290.0
2023-03-28 14:10:00,80.67,80.7,80.55,80.56,122735.0,74.9164,74.9443,74.805,74.8142,122735.0
2023-03-28 14:15:00,80.56,80.65,80.49,80.61,99554.0,74.8142,74.8978,74.7492,74.8607,99554.0
2023-03-28 14:20:00,80.61,80.69,80.43,80.44,81233.0,74.8607,74.935,74.6935,74.7028,81233.0
2023-03-28 14:25:00,80.44,80.57,80.44,80.51,66451.0,74.7028,74.8235,74.7028,74.7678,66451.0
2023-03-28 14:30:00,80.52,80.54,80.35,80.39,116138.0,74.7771,74.7957,74.6192,74.6564,116138.0
2023-03-28 14:35:00,80.39,80.5,80.38,80.48,120966.0,74.6564,74.7585,74.6471,74.7399,120966.0
2023-03-28 14:40:00,80.47,80.54,80.47,80.54,88214.0,74.7307,74.7957,74.7307,74.7957,88214.0
2023-03-28 14:45:00,80.54,80.62,80.49,80.53,105056.0,74.7957,74.87,74.7492,74.7864,105056.0
2023-03-28 14:50:00,80.52,80.61,80.51,80.6,86504.0,74.7771,74.8607,74.7678,74.8514,86504.0
2023-03-28 14:55:00,80.61,80.69,80.59,80.67,93945.0,74.8607,74.935,74.8421,74.9164,93945.0
2023-03-28 15:00:00,80.67,80.76,80.67,80.71,87755.0,74.9164,75.0,74.9164,74.9535,87755.0
2023-03-28 15:05:00,80.71,80.8,80.7,80.75,66497.0,74.9535,75.0371,74.9443,74.9907,66497.0
2023-03-28 15:10:00,80.75,80.77,80.64,80.7,260043.0,74.9907,75.0093,74.8885,74.9443,260043.0
2023-03-28 15:15:00,80.71,80.73,80.57,80.64,235770.0,74.9535,74.9721,74.8235,74.8885,235770.0
2023-03-28 15:20:00,80.64,80.67,80.6,80.67,172639.0,74.8885,74.9164,74.8514,74.9164,172639.0
2023-03-28 15:25:00,80.67,80.73,80.56,80.62,172904.0,74.9164,74.9721,74.8142,74.87,172904.0
2023-03-28 15:30:00,80.61,80.7,80.56,80.69,280608.0,74.8607,74.9443,74.8142,74.935,280608.0
2023-03-28 15:35:00,80.69,80.75,80.59,80.67,381571.0,74.935,74.9907,74.8421,74.9164,381571.0
2023-03-28 15:40:00,80.67,80.73,80.66,80.72,167547.0,74.9164,74.9721,74.9071,74.9628,167547.0
2023-03-28 15:45:00,80.71,80.73,80.62,80.68,215505.0,74.9535,74.9721,74.87,74.9257,215505.0
2023-03-28 15:50:00,80.69,80.8,80.64,80.69,433596.0,74.935,75.0371,74.8885,74.935,433596.0
2023-03-28 15:55:00,80.69,80.76,80.63,80.74,872495.0,74.935,75.0,74.8792,74.9814,872495.0
2023-03-29 09:30:00,81.53,81.83,81.41,81.66,601152.0,75.7151,75.9937,75.6036,75.8358,601152.0
2023-03-29 09:35:00,81.66,81.79,81.47,81.76,266126.0,75.8358,75.9565,75.6593,75.9287,266126.0
2023-03-29 09:40:00,81.75,81.78,81.45,81.48,250180.0,75.9194,75.9472,75.6408,75.6686,250180.0
2023-03-29 09:45:00,81.49,81.52,81.06,81.08,315253.0,75.6779,75.7058,75.2786,75.2972,315253.0
2023-03-29 09:50:00,81.09,81.57,81.09,81.53,237579.0,75.3064,75.7522,75.3064,75.7151,237579.0
2023-03-29 09:55:00,81.53,81.65,81.47,81.56,150288.0,75.7151,75.8265,75.6593,75.7429,150288.0
2023-03-29 10:00:00,81.57,81.68,81.49,81.52,123779.0,75.7522,75.8544,75.6779,75.7058,123779.0
2023-03-29 10:05:00,81.53,81.56,81.35,81.46,260209.0,75.7151,75.7429,75.5479,75.6501,260209.0
2023-03-29 10:10:00,81.46,81.51,81.32,81.4,150869.0,75.6501,75.6965,75.52,75.5943,150869.0
2023-03-29 10:15:00,81.39,81.75,81.37,81.72,144130.0,75.585,75.9194,75.5665,75.8915,144130.0
2023-03-29 10:20:00,81.73,81.78,81.65,81.66,292512.0,75.9008,75.9472,75.8265,75.8358,292512.0
2023-03-29 10:25:00,81.67,81.8,81.66,81.69,216795.0,75.8451,75.9658,75.8358,75.8636,216795.0
2023-03-29 10:30:00,81.7,81.91,81.7,81.86,559953.0,75.8729,76.068,75.8729,76.0215,559953.0
2023-03-29 10:35:00,81.85,81.85,81.62,81.67,237128.0,76.0122,76.0122,75.7986,75.8451,237128.0
2023-03-29 10:40:00,81.67,81.67,81.44,81.44,287968.0,75.8451,75.8451,75.6315,75.6315,287968.0
2023-03-29 10:45:00,81.43,81.58,81.3,81.55,269096.0,75.6222,75.7615,75.5015,75.7336,269096.0
2023-03-29 10:50:00,81.55,81.72,81.55,81.68,119779.0,75.7336,75.8915,75.7336,75.8544,119779.0
2023-03-29 10:55:00,81.67,81.81,81.64,81.7,555810.0,75.8451,75.9751,75.8172,75.8729,555810.0
2023-03-29 11:00:00,81.7,81.72,81.59,81.65,145066.0,75.8729,75.8915,75.7708,75.8265,145066.0
2023-03-29 11:05:00,81.64,81.67,81.57,81.62,97054.0,75.8172,75.8451,75.7522,75.7986,97054.0
2023-03-29 11:10:00,81.61,81.61,81.42,81.51,150812.0,75.7894,75.7894,75.6129,75.6965,150812.0
2023-03-29 11:15:00,81.5,81.58,81.44,81.46,93772.0,75.6872,75.7615,75.6315,75.6501,93772.0
2023-03-29 11:20:00,81.46,81.6,81.46,81.55,120234.0,75.6501,75.7801,75.6501,75.7336,120234.0
2023-03-29 11:25:00,81.56,81.6,81.4,81.41,79725.0,75.7429,75.7801,75.5943,75.6036,79725.0
2023-03-29 11:30:00,81.41,81.52,81.37,81.51,156578.0,75.6036,75.7058,75.5665,75.6965,156578.0
2023-03-29 11:35:00,81.52,81.57,81.45,81.47,174812.0,75.7058,75.7522,75.6408,75.6593,174812.0
2023-03-29 11:40:00,81.47,81.59,81.38,81.4,167641.0,75.6593,75.7708,75.5758,75.5943,167641.0
2023-03-29 11:45:00,81.4,81.49,81.34,81.36,174565.0,75.5943,75.6779,75.5386,75.5572,174565.0
2023-03-29 11:50:00,81.35,81.36,81.27,81.31,293512.0,75.5479,75.5572,75.4736,75.5108,293512.0
2023-03-29 11:55:00,81.31,81.35,81.24,81.31,163406.0,75.5108,75.5479,75.4457,75.5108,163406.0
2023-03-29 12:00:00,81.31,81.38,81.24,81.36,106866.0,75.5108,75.5758,75.4457,75.5572,106866.0
2023-03-29 12:05:00,81.36,81.4,81.25,81.27,119710.0,75.5572,75.5943,75.455,75.4736,119710.0
2023-03-29 12:10:00,81.27,81.44,81.26,81.42,68279.0,75.4736,75.6315,75.4643,75.6129,68279.0
2023-03-29 12:15:00,81.43,81.46,81.38,81.41,75481.0,75.6222,75.6501,75.5758,75.6036,75481.0
2023-03-29 12:20:00,81.4,81.4,81.31,81.33,54420.0,75.5943,75.5943,75.5108,75.5293,54420.0
2023-03-29 12:25:00,81.33,81.41,81.33,81.4,56157.0,75.5293,75.6036,75.5293,75.5943,56157.0
2023-03-29 12:30:00,81.39,81.5,81.37,81.45,69702.0,75.585,75.6872,75.5665,75.6408,69702.0
2023-03-29 12:35:00,81.46,81.5,81.38,81.43,214247.0,75.6501,75.6872,75.5758,75.6222,214247.0
2023-03-29 12:40:00,81.43,81.44,81.36,81.4,66970.0,75.6222,75.6315,75.5572,75.5943,66970.0
2023-03-29 12:45:00,81.39,81.55,81.38,81.5,99963.0,75.585,75.7336,75.5758,75.6872,99963.0
2023-03-29 12:50:00,81.5,81.6,81.5,81.56,271047.0,75.6872,75.7801,75.6872,75.7429,271047.0
2023-03-29 12:55:00,81.55,81.56,81.46,81.56,72828.0,75.7336,75.7429,75.6501,75.7429,72828.0
2023-03-29 13:00:00,81.55,81.64,81.52,81.57,232658.0,75.7336,75.8172,75.7058,75.7522,232658.0
2023-03-29 13:05:00,81.58,81.63,81.53,81.61,250094.0,75.7615,75.8079,75.7151,75.7894,250094.0
2023-03-29 13:10:00,81.61,81.65,81.58,81.62,63113.0,75.7894,75.8265,75.7615,75.7986,63113.0
2023-03-29 13:15:00,81.62,81.67,81.59,81.59,45651.0,75.7986,75.8451,75.7708,75.7708,45651.0
2023-03-29 13:20:00,81.59,81.64,81.52,81.56,119120.0,75.7708,75.8172,75.7058,75.7429,119120.0
2023-03-29 13:25:00,81.56,81.64,81.55,81.6,78124.0,75.7429,75.8172,75.7336,75.7801,78124.0
2023-03-29 13:30:00,81.59,81.62,81.55,81.59,59923.0,75.7708,75.7986,75.7336,75.7708,59923.0
2023-03-29 13:35:00,81.59,81.62,81.53,81.57,169125.0,75.7708,75.7986,75.7151,75.7522,169125.0
2023-03-29 13:40:00,81.57,81.66,81.56,81.63,93334.0,75.7522,75.8358,75.7429,75.8079,93334.0
2023-03-29 13:45:00,81.64,81.64,81.44,81.45,150276.0,75.8172,75.8172,75.6315,75.6408,150276.0
2023-03-29 13:50:00,81.45,81.52,81.42,81.52,267490.0,75.6408,75.7058,75.6129,75.7058,267490.0
2023-03-29 13:55:00,81.51,81.56,81.49,81.53,186004.0,75.6965,75.7429,75.6779,75.7151,186004.0
2023-03-29 14:00:00,81.52,81.58,81.47,81.58,150477.0,75.7058,75.7615,75.6593,75.7615,150477.0
2023-03-29 14:05:00,81.57,81.65,81.57,81.63,139065.0,75.7522,75.8265,75.7522,75.8079,139065.0
2023-03-29 14:10:00,81.63,81.73,81.63,81.72,69477.0,75.8079,75.9008,75.8079,75.8915,69477.0
2023-03-29 14:15:00,81.71,81.71,81.57,81.59,94288.0,75.8822,75.8822,75.7522,75.7708,94288.0
2023-03-29 14:20:00,81.59,81.66,81.55,81.64,79587.0,75.7708,75.8358,75.7336,75.8172,79587.0
2023-03-29 14:25:00,81.63,81.69,81.62,81.68,78248.0,75.8079,75.8636,75.7986,75.8544,78248.0
2023-03-29 14:30:00,81.68,81.73,81.68,81.7,84131.0,75.8544,75.9008,75.8544,75.8729,84131.0
2023-03-29 14:35:00,81.7,81.8,81.69,81.76,95408.0,75.8729,75.9658,75.8636,75.9287,95408.0
2023-03-29 14:40:00,81.76,81.8,81.73,81.77,143099.0,75.9287,75.9658,75.9008,75.9379,143099.0
2023-03-29 14:45:00,81.77,81.91,81.77,81.86,144257.0,75.9379,76.068,75.9379,76.0215,144257.0
2023-03-29 14:50:00,81.86,81.91,81.74,81.9,256259.0,76.0215,76.068,75.9101,76.0587,256259.0
2023-03-29 14:55:00,81.89,81.91,81.82,81.86,116630.0,76.0494,76.068,75.9844,76.0215,116630.0
2023-03-29 15:00:00,81.86,81.94,81.76,81.86,549000.0,76.0215,76.0958,75.9287,76.0215,549000.0
2023-03-29 15:05:00,81.86,81.87,81.77,81.85,226165.0,76.0215,76.0308,75.9379,76.0122,226165.0
2023-03-29 15:10:00,81.84,81.92,81.79,81.88,308100.0,76.0029,76.0772,75.9565,76.0401,308100.0
2023-03-29 15:15:00,81.89,81.94,81.86,81.89,250953.0,76.0494,76.0958,76.0215,76.0494,250953.0
2023-03-29 15:20:00,81.88,81.96,81.85,81.88,191703.0,76.0401,76.1144,76.0122,76.0401,191703.0
2023-03-29 15:25:00,81.88,81.9,81.8,81.81,261868.0,76.0401,76.0587,75.9658,75.9751,261868.0
2023-03-29 15:30:00,81.81,81.84,81.72,81.82,192100.0,75.9751,76.0029,75.8915,75.9844,192100.0
2023-03-29 15:35:00,81.81,81.84,81.77,81.81,156463.0,75.9751,76.0029,75.9379,75.9751,156463.0
2023-03-29 15:40:00,81.8,81.91,81.77,81.88,178832.0,75.9658,76.068,75.9379,76.0401,178832.0
2023-03-29 15:45:00,81.88,81.95,81.82,81.92,439619.0,76.0401,76.1051,75.9844,76.0772,439619.0
2023-03-29 15:50:00,81.92,81.97,81.84,81.91,534857.0,76.0772,76.1237,76.0029,76.068,534857.0
2023-03-29 15:55:00,81.91,81.99,81.88,81.93,994112.0,76.068,76.1423,76.0401,76.0865,994112.0
2023-03-30 09:30:00,82.58,82.7,82.03,82.29,566119.0,76.6902,76.8016,76.1794,76.4209,566119.0
2023-03-30 09:35:00,82.29,82.47,82.22,82.46,238371.0,76.4209,76.588,76.3558,76.5787,238371.0
2023-03-30 09:40:00,82.47,82.5,82.22,82.38,334511.0,76.588,76.6159,76.3558,76.5044,334511.0
2023-03-30 09:45:00,82.4,82.47,82.26,82.36,151028.0,76.523,76.588,76.393,76.4859,151028.0
2023-03-30 09:50:00,82.35,82.44,82.25,82.35,146571.0,76.4766,76.5602,76.3837,76.4766,146571.0
2023-03-30 09:55:00,82.35,82.48,82.31,82.32,129998.0,76.4766,76.5973,76.4394,76.4487,129998.0
2023-03-30 10:00:00,82.32,82.47,82.15,82.16,187016.0,76.4487,76.588,76.2908,76.3001,187016.0
2023-03-30 10:05:00,82.15,82.24,82.01,82.15,353756.0,76.2908,76.3744,76.1608,76.2908,353756.0
2023-03-30 10:10:00,82.13,82.36,82.01,82.01,217031.0,76.2723,76.4859,76.1608,76.1608,217031.0
2023-03-30 10:15:00,82.01,82.14,82.0,82.1,171208.0,76.1608,76.2816,76.1515,76.2444,171208.0
2023-03-30 10:20:00,82.1,82.12,81.92,82.01,131438.0,76.2444,76.263,76.0772,76.1608,131438.0
2023-03-30 10:25:00,82.01,82.11,81.92,82.05,115578.0,76.1608,76.2537,76.0772,76.198,115578.0
2023-03-30 10:30:00,82.04,82.08,81.89,81.92,293321.0,76.1887,76.2258,76.0494,76.0772,293321.0
2023-03-30 10:35:00,81.91,82.21,81.78,82.19,463872.0,76.068,76.3466,75.9472,76.328,463872.0
2023-03-30 10:40:00,82.19,82.34,82.17,82.25,264203.0,76.328,76.4673,76.3094,76.3837,264203.0
2023-03-30 10:45:00,82.25,82.26,82.14,82.16,106848.0,76.3837,76.393,76.2816,76.3001,106848.0
2023-03-30 10:50:00,82.16,82.16,82.05,82.06,137477.0,76.3001,76.3001,76.198,76.2073,137477.0
2023-03-30 10:55:00,82.07,82.11,81.94,81.97,168310.0,76.2165,76.2537,76.0958,76.1237,168310.0
2023-03-30 11:00:00,81.98,82.1,81.95,82.09,147283.0,76.133,76.2444,76.1051,76.2351,147283.0
2023-03-30 11:05:00,82.09,82.15,82.06,82.11,121549.0,76.2351,76.2908,76.2073,76.2537,121549.0
2023-03-30 11:10:00,82.11,82.16,81.96,81.98,140253.0,76.2537,76.3001,76.1144,76.133,140253.0
2023-03-30 11:15:00,81.98,81.99,81.83,81.84,101428.0,76.133,76.1423,75.9937,76.0029,101428.0
2023-03-30 11:20:00,81.84,82.1,81.84,82.08,95816.0,76.0029,76.2444,76.0029,76.2258,95816.0
2023-03-30 11:25:00,82.08,82.09,82.0,82.03,78491.0,76.2258,76.2351,76.1515,76.1794,78491.0
2023-03-30 11:30:00,82.02,82.02,81.88,81.96,87533.0,76.1701,76.1701,76.0401,76.1144,87533.0
2023-03-30 11:35:00,81.96,82.1,81.96,82.09,56806.0,76.1144,76.2444,76.1144,76.2351,56806.0
2023-03-30 11:40:00,82.09,82.12,82.03,82.05,52130.0,76.2351,76.263,76.1794,76.198,52130.0
2023-03-30 11:45:00,82.04,82.05,81.78,81.82,175520.0,76.1887,76.198,75.9472,75.9844,175520.0
2023-03-30 11:50:00,81.83,82.05,81.83,82.0,166737.0,75.9937,76.198,75.9937,76.1515,166737.0
2023-03-30 11:55:00,82.0,82.04,81.94,81.96,72227.0,76.1515,76.1887,76.0958,76.1144,72227.0
2023-03-30 12:00:00,81.96,82.03,81.89,82.01,64676.0,76.1144,76.1794,76.0494,76.1608,64676.0
2023-03-30 12:05:00,82.01,82.03,81.95,81.98,76712.0,76.1608,76.1794,76.1051,76.133,76712.0
2023-03-30 12:10:00,81.97,82.04,81.91,82.01,60293.0,76.1237,76.1887,76.068,76.1608,60293.0
2023-03-30 12:15:00,82.01,82.04,81.96,82.02,148793.0,76.1608,76.1887,76.1144,76.1701,148793.0
2023-03-30 12:20:00,82.02,82.1,81.99,82.02,93089.0,76.1701,76.2444,76.1423,76.1701,93089.0
2023-03-30 12:25:00,82.02,82.06,82.0,82.03,74443.0,76.1701,76.2073,76.1515,76.1794,74443.0
2023-03-30 12:30:00,82.03,82.07,81.96,82.0,109091.0,76.1794,76.2165,76.1144,76.1515,109091.0
2023-03-30 12:35:00,81.99,81.99,81.88,81.89,62418.0,76.1423,76.1423,76.0401,76.0494,62418.0
2023-03-30 12:40:00,81.89,81.99,81.88,81.94,108817.0,76.0494,76.1423,76.0401,76.0958,108817.0
2023-03-30 12:45:00,81.96,82.01,81.89,81.98,79406.0,76.1144,76.1608,76.0494,76.133,79406.0
2023-03-30 12:50:00,81.98,82.09,81.97,82.06,77860.0,76.133,76.2351,76.1237,76.2073,77860.0
2023-03-30 12:55:00,82.06,82.09,81.98,82.0,67453.0,76.2073,76.2351,76.133,76.1515,67453.0
2023-03-30 13:00:00,82.01,82.16,81.98,82.11,61825.0,76.1608,76.3001,76.133,76.2537,61825.0
2023-03-30 13:05:00,82.12,82.13,82.03,82.04,58241.0,76.263,76.2723,76.1794,76.1887,58241.0
2023-03-30 13:10:00,82.05,82.1,82.01,82.06,87451.0,76.198,76.2444,76.1608,76.2073,87451.0
2023-03-30 13:15:00,82.06,82.07,82.0,82.05,49699.0,76.2073,76.2165,76.1515,76.198,49699.0
2023-03-30 13:20:00,82.06,82.09,81.98,82.0,147998.0,76.2073,76.2351,76.133,76.1515,147998.0
2023-03-30 13:25:00,81.99,82.06,81.98,82.02,42474.0,76.1423,76.2073,76.133,76.1701,42474.0
2023-03-30 13:30:00,82.02,82.03,81.92,81.95,51217.0,76.1701,76.1794,76.0772,76.1051,51217.0
2023-03-30 13:35:00,81.96,81.99,81.89,81.94,86659.0,76.1144,76.1423,76.0494,76.0958,86659.0
2023-03-30 13:40:00,81.93,81.94,81.88,81.92,61129.0,76.0865,76.0958,76.0401,76.0772,61129.0
2023-03-30 13:45:00,81.92,81.96,81.83,81.95,75160.0,76.0772,76.1144,75.9937,76.1051,75160.0
2023-03-30 13:50:00,81.96,82.0,81.94,81.98,45750.0,76.1144,76.1515,76.0958,76.133,45750.0
2023-03-30 13:55:00,81.97,82.05,81.95,82.05,85672.0,76.1237,76.198,76.1051,76.198,85672.0
2023-03-30 14:00:00,82.05,82.08,81.99,82.01,69543.0,76.198,76.2258,76.1423,76.1608,69543.0
2023-03-30 14:05:00,82.0,82.06,81.99,82.0,67458.0,76.1515,76.2073,76.1423,76.1515,67458.0
2023-03-30 14:10:00,82.0,82.05,81.94,82.04,135585.0,76.1515,76.198,76.0958,76.1887,135585.0
2023-03-30 14:15:00,82.04,82.1,81.99,82.03,71055.0,76.1887,76.2444,76.1423,76.1794,71055.0
2023-03-30 14:20:00,82.03,82.09,82.02,82.06,149504.0,76.1794,76.2351,76.1701,76.2073,149504.0
2023-03-30 14:25:00,82.05,82.1,82.04,82.06,111602.0,76.198,76.2444,76.1887,76.2073,111602.0
2023-03-30 14:30:00,82.07,82.1,82.04,82.09,94466.0,76.2165,76.2444,76.1887,76.2351,94466.0
2023-03-30 14:35:00,82.09,82.1,81.97,82.04,165061.0,76.2351,76.2444,76.1237,76.1887,165061.0
2023-03-30 14:40:00,82.04,82.06,81.98,82.0,80328.0,76.1887,76.2073,76.133,76.1515,80328.0
2023-03-30 14:45:00,82.0,82.07,81.97,82.07,69875.0,76.1515,76.2165,76.1237,76.2165,69875.0
2023-03-30 14:50:00,82.06,82.1,82.04,82.09,65432.0,76.2073,76.2444,76.1887,76.2351,65432.0
2023-03-30 14:55:00,82.08,82.14,82.07,82.13,68505.0,76.2258,76.2816,76.2165,76.2723,68505.0
2023-03-30 15:00:00,82.13,82.2,82.11,82.18,68439.0,76.2723,76.3373,76.2537,76.3187,68439.0
2023-03-30 15:05:00,82.18,82.2,82.09,82.15,163748.0,76.3187,76.3373,76.2351,76.2908,163748.0
2023-03-30 15:10:00,82.15,82.17,82.11,82.15,104454.0,76.2908,76.3094,76.2537,76.2908,104454.0
2023-03-30 15:15:00,82.14,82.14,82.08,82.11,85868.0,76.2816,76.2816,76.2258,76.2537,85868.0
2023-03-30 15:20:00,82.12,82.17,82.09,82.12,104053.0,76.263,76.3094,76.2351,76.263,104053.0
2023-03-30 15:25:00,82.13,82.24,82.12,82.22,244301.0,76.2723,76.3744,76.263,76.3558,244301.0
2023-03-30 15:30:00,82.22,82.29,82.21,82.24,145763.0,76.3558,76.4209,76.3466,76.3744,145763.0
2023-03-30 15:35:00,82.24,82.31,82.24,82.28,162545.0,76.3744,76.4394,76.3744,76.4116,162545.0
2023-03-30 15:40:00,82.28,82.31,82.24,82.27,163086.0,76.4116,76.4394,76.3744,76.4023,163086.0
2023-03-30 15:45:00,82.27,82.27,82.12,82.16,151178.0,76.4023,76.4023,76.263,76.3001,151178.0
2023-03-30 15:50:00,82.16,82.22,82.14,82.17,226744.0,76.3001,76.3558,76.2816,76.3094,226744.0
2023-03-30 15:55:00,82.17,82.28,82.13,82.22,757343.0,76.3094,76.4116,76.2723,76.3558,757343.0
2023-03-31 09:30:00,82.53,82.68,82.23,82.52,566617.0,76.6437,76.783,76.3651,76.6344,566617.0
2023-03-31 09:35:00,82.53,82.61,82.38,82.41,282995.0,76.6437,76.718,76.5044,76.5323,282995.0
2023-03-31 09:40:00,82.39,82.53,82.36,82.45,126405.0,76.5137,76.6437,76.4859,76.5694,126405.0
2023-03-31 09:45:00,82.45,82.61,82.33,82.38,144929.0,76.5694,76.718,76.458,76.5044,144929.0
2023-03-31 09:50:00,82.39,82.7,82.28,82.37,603176.0,76.5137,76.8016,76.4116,76.4951,603176.0
2023-03-31 09:55:00,82.36,82.38,82.18,82.23,122952.0,76.4859,76.5044,76.3187,76.3651,122952.0
2023-03-31 10:00:00,82.24,82.45,82.24,82.43,110499.0,76.3744,76.5694,76.3744,76.5509,110499.0
2023-03-31 10:05:00,82.43,82.47,82.26,82.26,96637.0,76.5509,76.588,76.393,76.393,96637.0
2023-03-31 10:10:00,82.26,82.4,82.22,82.34,107335.0,76.393,76.523,76.3558,76.4673,107335.0
2023-03-31 10:15:00,82.35,82.4,82.31,82.32,153818.0,76.4766,76.523,76.4394,76.4487,153818.0
2023-03-31 10:20:00,82.33,82.34,82.19,82.3,162987.0,76.458,76.4673,76.328,76.4301,162987.0
2023-03-31 10:25:00,82.29,82.41,82.25,82.34,123004.0,76.4209,76.5323,76.3837,76.4673,123004.0
2023-03-31 10:30:00,82.34,82.46,82.28,82.37,115066.0,76.4673,76.5787,76.4116,76.4951,115066.0
2023-03-31 10:35:00,82.38,82.4,82.2,82.3,111083.0,76.5044,76.523,76.3373,76.4301,111083.0
2023-03-31 10:40:00,82.3,82.33,82.2,82.31,214454.0,76.4301,76.458,76.3373,76.4394,214454.0
2023-03-31 10:45:00,82.32,82.41,82.3,82.36,76778.0,76.4487,76.5323,76.4301,76.4859,76778.0
2023-03-31 10:50:00,82.36,82.38,82.16,82.27,70496.0,76.4859,76.5044,76.3001,76.4023,70496.0
2023-03-31 10:55:00,82.27,82.42,82.26,82.4,95162.0,76.4023,76.5416,76.393,76.523,95162.0
2023-03-31 11:00:00,82.41,82.5,82.37,82.45,118819.0,76.5323,76.6159,76.4951,76.5694,118819.0
2023-03-31 11:05:00,82.45,82.5,82.29,82.34,113122.0,76.5694,76.6159,76.4209,76.4673,113122.0
2023-03-31 11:10:00,82.34,82.47,82.33,82.47,97021.0,76.4673,76.588,76.458,76.588,97021.0
2023-03-31 11:15:00,82.48,82.54,82.43,82.51,109109.0,76.5973,76.653,76.5509,76.6252,109109.0
2023-03-31 11:20:00,82.51,82.61,82.49,82.58,179524.0,76.6252,76.718,76.6066,76.6902,179524.0
2023-03-31 11:25:00,82.6,82.68,82.6,82.65,144611.0,76.7087,76.783,76.7087,76.7552,144611.0
2023-03-31 11:30:00,82.66,82.69,82.6,82.62,72176.0,76.7645,76.7923,76.7087,76.7273,72176.0
2023-03-31 11:35:00,82.61,82.72,82.58,82.7,67186.0,76.718,76.8202,76.6902,76.8016,67186.0
2023-03-31 11:40:00,82.69,82.81,82.68,82.81,94490.0,76.7923,76.9038,76.783,76.9038,94490.0
2023-03-31 11:45:00,82.8,82.84,82.75,82.76,167155.0,76.8945,76.9316,76.848,76.8573,167155.0
2023-03-31 11:50:00,82.75,82.76,82.71,82.74,64223.0,76.848,76.8573,76.8109,76.8388,64223.0
2023-03-31 11:55:00,82.73,82.86,82.73,82.84,64549.0,76.8295,76.9502,76.8295,76.9316,64549.0
2023-03-31 12:00:00,82.85,82.89,82.82,82.84,58803.0,76.9409,76.9781,76.9131,76.9316,58803.0
2023-03-31 12:05:00,82.84,82.86,82.71,82.81,276845.0,76.9316,76.9502,76.8109,76.9038,276845.0
2023-03-31 12:10:00,82.81,82.92,82.8,82.9,124473.0,76.9038,77.0059,76.8945,76.9873,124473.0
2023-03-31 12:15:00,82.9,82.97,82.86,82.88,58771.0,76.9873,77.0524,76.9502,76.9688,58771.0
2023-03-31 12:20:00,82.86,82.9,82.83,82.84,47607.0,76.9502,76.9873,76.9223,76.9316,47607.0
2023-03-31 12:25:00,82.86,82.88,82.77,82.8,143975.0,76.9502,76.9688,76.8666,76.8945,143975.0
2023-03-31 12:30:00,82.81,82.83,82.7,82.74,55290.0,76.9038,76.9223,76.8016,76.8388,55290.0
2023-03-31 12:35:00,82.74,82.81,82.72,82.77,68826.0,76.8388,76.9038,76.8202,76.8666,68826.0
2023-03-31 12:40:00,82.77,82.8,82.72,82.76,79914.0,76.8666,76.8945,76.8202,76.8573,79914.0
2023-03-31 12:45:00,82.76,82.77,82.69,82.69,96747.0,76.8573,76.8666,76.7923,76.7923,96747.0
2023-03-31 12:50:00,82.69,82.74,82.65,82.66,72970.0,76.7923,76.8388,76.7552,76.7645,72970.0
2023-03-31 12:55:00,82.65,82.72,82.63,82.67,167516.0,76.7552,76.8202,76.7366,76.7738,167516.0
2023-03-31 13:00:00,82.67,82.69,82.6,82.61,43565.0,76.7738,76.7923,76.7087,76.718,43565.0
2023-03-31 13:05:00,82.6,82.65,82.56,82.63,120172.0,76.7087,76.7552,76.6716,76.7366,120172.0
2023-03-31 13:10:00,82.62,82.65,82.5,82.55,55328.0,76.7273,76.7552,76.6159,76.6623,55328.0
2023-03-31 13:15:00,82.55,82.66,82.54,82.62,118223.0,76.6623,76.7645,76.653,76.7273,118223.0
2023-03-31 13:20:00,82.63,82.64,82.55,82.57,70822.0,76.7366,76.7459,76.6623,76.6809,70822.0
2023-03-31 13:25:00,82.57,82.6,82.53,82.56,97642.0,76.6809,76.7087,76.6437,76.6716,97642.0
2023-03-31 13:30:00,82.56,82.57,82.5,82.56,151703.0,76.6716,76.6809,76.6159,76.6716,151703.0
2023-03-31 13:35:00,82.56,82.6,82.53,82.59,175581.0,76.6716,76.7087,76.6437,76.6995,175581.0
2023-03-31 13:40:00,82.59,82.63,82.56,82.6,259543.0,76.6995,76.7366,76.6716,76.7087,259543.0
2023-03-31 13:45:00,82.6,82.63,82.57,82.58,73836.0,76.7087,76.7366,76.6809,76.6902,73836.0
2023-03-31 13:50:00,82.58,82.61,82.53,82.53,72472.0,76.6902,76.718,76.6437,76.6437,72472.0
2023-03-31 13:55:00,82.53,82.63,82.5,82.61,74956.0,76.6437,76.7366,76.6159,76.718,74956.0
2023-03-31 14:00:00,82.61,82.66,82.57,82.58,122183.0,76.718,76.7645,76.6809,76.6902,122183.0
2023-03-31 14:05:00,82.58,82.72,82.58,82.67,131325.0,76.6902,76.8202,76.6902,76.7738,131325.0
2023-03-31 14:10:00,82.67,82.7,82.6,82.66,475629.0,76.7738,76.8016,76.7087,76.7645,475629.0
2023-03-31 14:15:00,82.66,82.73,82.64,82.72,114431.0,76.7645,76.8295,76.7459,76.8202,114431.0
2023-03-31 14:20:00,82.72,82.72,82.64,82.64,92427.0,76.8202,76.8202,76.7459,76.7459,92427.0
2023-03-31 14:25:00,82.64,82.67,82.59,82.67,145841.0,76.7459,76.7738,76.6995,76.7738,145841.0
2023-03-31 14:30:00,82.67,82.67,82.57,82.58,130656.0,76.7738,76.7738,76.6809,76.6902,130656.0
2023-03-31 14:35:00,82.58,82.58,82.49,82.53,94035.0,76.6902,76.6902,76.6066,76.6437,94035.0
2023-03-31 14:40:00,82.52,82.63,82.52,82.58,107728.0,76.6344,76.7366,76.6344,76.6902,107728.0
2023-03-31 14:45:00,82.58,82.61,82.55,82.57,91181.0,76.6902,76.718,76.6623,76.6809,91181.0
2023-03-31 14:50:00,82.57,82.58,82.52,82.55,146986.0,76.6809,76.6902,76.6344,76.6623,146986.0
2023-03-31 14:55:00,82.55,82.57,82.49,82.54,152501.0,76.6623,76.6809,76.6066,76.653,152501.0
2023-03-31 15:00:00,82.54,82.71,82.53,82.66,246592.0,76.653,76.8109,76.6437,76.7645,246592.0
2023-03-31 15:05:00,82.65,82.7,82.59,82.67,211058.0,76.7552,76.8016,76.6995,76.7738,211058.0
2023-03-31 15:10:00,82.67,82.69,82.58,82.64,197667.0,76.7738,76.7923,76.6902,76.7459,197667.0
2023-03-31 15:15:00,82.63,82.7,82.62,82.68,229577.0,76.7366,76.8016,76.7273,76.783,229577.0
2023-03-31 15:20:00,82.69,82.74,82.65,82.73,250703.0,76.7923,76.8388,76.7552,76.8295,250703.0
2023-03-31 15:25:00,82.74,82.83,82.71,82.81,239748.0,76.8388,76.9223,76.8109,76.9038,239748.0
2023-03-31 15:30:00,82.81,82.86,82.73,82.75,305028.0,76.9038,76.9502,76.8295,76.848,305028.0
2023-03-31 15:35:00,82.75,82.78,82.68,82.72,300075.0,76.848,76.8759,76.783,76.8202,300075.0
2023-03-31 15:40:00,82.72,82.73,82.64,82.66,276389.0,76.8202,76.8295,76.7459,76.7645,276389.0
2023-03-31 15:45:00,82.65,82.74,82.64,82.69,397441.0,76.7552,76.8388,76.7459,76.7923,397441.0
2023-03-31 15:50:00,82.69,82.75,82.61,82.72,619111.0,76.7923,76.848,76.718,76.8202,619111.0
2023-03-31 15:55:00,82.73,82.87,82.73,82.77,1257566.0,76.8295,76.9595,76.8295,76.8666,1257566.0
2023-04-03 09:30:00,86.3,86.73,86.0,86.71,2077006.0,80.1449,80.5442,79.8662,80.5256,2077006.0
2023-04-03 09:35:00,86.72,87.06,86.6,86.69,1139927.0,80.5349,80.8506,80.4235,80.507,1139927.0
2023-04-03 09:40:00,86.69,86.89,86.57,86.81,651742.0,80.507,80.6928,80.3956,80.6185,651742.0
2023-04-03 09:45:00,86.82,86.96,86.65,86.82,839026.0,80.6278,80.7578,80.4699,80.6278,839026.0
2023-04-03 09:50:00,86.81,86.92,86.61,86.8,878785.0,80.6185,80.7206,80.4327,80.6092,878785.0
2023-04-03 09:55:00,86.81,86.97,86.74,86.76,400481.0,80.6185,80.7671,80.5535,80.572,400481.0
2023-04-03 10:00:00,86.77,86.91,86.71,86.83,483476.0,80.5813,80.7113,80.5256,80.637,483476.0
2023-04-03 10:05:00,86.84,87.05,86.76,86.97,633067.0,80.6463,80.8414,80.572,80.7671,633067.0
2023-04-03 10:10:00,86.97,87.03,86.73,86.89,535079.0,80.7671,80.8228,80.5442,80.6928,535079.0
2023-04-03 10:15:00,86.89,87.02,86.68,86.94,564382.0,80.6928,80.8135,80.4977,80.7392,564382.0
2023-04-03 10:20:00,86.95,87.14,86.85,86.89,460732.0,80.7485,80.9249,80.6556,80.6928,460732.0
2023-04-03 10:25:00,86.9,87.1,86.89,87.09,339629.0,80.7021,80.8878,80.6928,80.8785,339629.0
2023-04-03 10:30:00,87.1,87.11,86.83,86.88,372382.0,80.8878,80.8971,80.637,80.6835,372382.0
2023-04-03 10:35:00,86.87,86.92,86.51,86.61,390664.0,80.6742,80.7206,80.3399,80.4327,390664.0
2023-04-03 10:40:00,86.61,86.66,86.46,86.56,292938.0,80.4327,80.4792,80.2934,80.3863,292938.0
2023-04-03 10:45:00,86.56,86.69,86.31,86.33,334712.0,80.3863,80.507,80.1541,80.1727,334712.0
2023-04-03 10:50:00,86.33,86.49,86.29,86.41,262244.0,80.1727,80.3213,80.1356,80.247,262244.0
2023-04-03 10:55:00,86.41,86.5,86.25,86.29,407659.0,80.247,80.3306,80.0984,80.1356,407659.0
2023-04-03 11:00:00,86.29,86.36,85.95,85.97,960500.0,80.1356,80.2006,79.8198,79.8384,960500.0
2023-04-03 11:05:00,85.97,86.06,85.87,86.05,320633.0,79.8384,79.922,79.7455,79.9127,320633.0
2023-04-03 11:10:00,86.05,86.24,86.0,86.21,212702.0,79.9127,80.0891,79.8662,80.0613,212702.0
2023-04-03 11:15:00,86.2,86.2,86.05,86.13,293220.0,80.052,80.052,79.9127,79.987,293220.0
2023-04-03 11:20:00,86.13,86.16,86.04,86.05,205272.0,79.987,80.0148,79.9034,79.9127,205272.0
2023-04-03 11:25:00,86.05,86.24,86.02,86.19,272429.0,79.9127,80.0891,79.8848,80.0427,272429.0
2023-04-03 11:30:00,86.18,86.36,86.15,86.18,266817.0,80.0334,80.2006,80.0055,80.0334,266817.0
2023-04-03 11:35:00,86.19,86.32,86.13,86.29,197498.0,80.0427,80.1634,79.987,80.1356,197498.0
2023-04-03 11:40:00,86.3,86.41,86.29,86.36,125542.0,80.1449,80.247,80.1356,80.2006,125542.0
2023-04-03 11:45:00,86.36,86.38,86.06,86.14,195401.0,80.2006,80.2191,79.922,79.9963,195401.0
2023-04-03 11:50:00,86.15,86.24,86.04,86.21,135615.0,80.0055,80.0891,79.9034,80.0613,135615.0
2023-04-03 11:55:00,86.21,86.26,86.13,86.17,174476.0,80.0613,80.1077,79.987,80.0241,174476.0
2023-04-03 12:00:00,86.17,86.2,86.0,86.04,177439.0,80.0241,80.052,79.8662,79.9034,177439.0
2023-04-03 12:05:00,86.04,86.11,85.95,86.05,171253.0,79.9034,79.9684,79.8198,79.9127,171253.0
2023-04-03 12:10:00,86.05,86.22,86.05,86.21,130147.0,79.9127,80.0706,79.9127,80.0613,130147.0
2023-04-03 12:15:00,86.21,86.39,86.21,86.37,154844.0,80.0613,80.2284,80.0613,80.2099,154844.0
2023-04-03 12:20:00,86.36,86.37,86.14,86.2,144682.0,80.2006,80.2099,79.9963,80.052,144682.0
2023-04-03 12:25:00,86.2,86.34,86.13,86.34,192738.0,80.052,80.182,79.987,80.182,192738.0
2023-04-03 12:30:00,86.34,86.36,86.23,86.3,266607.0,80.182,80.2006,80.0798,80.1449,266607.0
2023-04-03 12:35:00,86.3,86.36,86.21,86.34,440554.0,80.1449,80.2006,80.0613,80.182,440554.0
2023-04-03 12:40:00,86.34,86.42,86.21,86.28,366006.0,80.182,80.2563,80.0613,80.1263,366006.0
2023-04-03 12:45:00,86.28,86.37,86.25,86.33,149284.0,80.1263,80.2099,80.0984,80.1727,149284.0
2023-04-03 12:50:00,86.32,86.48,86.3,86.4,141427.0,80.1634,80.312,80.1449,80.2377,141427.0
2023-04-03 12:55:00,86.39,86.41,86.23,86.34,349508.0,80.2284,80.247,80.0798,80.182,349508.0
2023-04-03 13:00:00,86.35,86.4,86.23,86.37,101907.0,80.1913,80.2377,80.0798,80.2099,101907.0
2023-04-03 13:05:00,86.38,86.5,86.38,86.48,103039.0,80.2191,80.3306,80.2191,80.312,103039.0
2023-04-03 13:10:00,86.49,86.58,86.45,86.58,142900.0,80.3213,80.4049,80.2842,80.4049,142900.0
2023-04-03 13:15:00,86.58,86.75,86.57,86.74,120342.0,80.4049,80.5628,80.3956,80.5535,120342.0
2023-04-03 13:20:00,86.74,86.75,86.61,86.67,155274.0,80.5535,80.5628,80.4327,80.4885,155274.0
2023-04-03 13:25:00,86.68,86.68,86.51,86.55,365546.0,80.4977,80.4977,80.3399,80.377,365546.0
2023-04-03 13:30:00,86.55,86.6,86.49,86.54,95690.0,80.377,80.4235,80.3213,80.3677,95690.0
2023-04-03 13:35:00,86.53,86.56,86.38,86.43,113957.0,80.3584,80.3863,80.2191,80.2656,113957.0
2023-04-03 13:40:00,86.43,86.46,86.33,86.35,154761.0,80.2656,80.2934,80.1727,80.1913,154761.0
2023-04-03 13:45:00,86.35,86.44,86.29,86.42,118038.0,80.1913,80.2749,80.1356,80.2563,118038.0
2023-04-03 13:50:00,86.42,86.44,86.28,86.32,136407.0,80.2563,80.2749,80.1263,80.1634,136407.0
2023-04-03 13:55:00,86.31,86.36,86.28,86.28,105081.0,80.1541,80.2006,80.1263,80.1263,105081.0
2023-04-03 14:00:00,86.28,86.34,86.25,86.3,169641.0,80.1263,80.182,80.0984,80.1449,169641.0
2023-04-03 14:05:00,86.3,86.39,86.26,86.36,175330.0,80.1449,80.2284,80.1077,80.2006,175330.0
2023-04-03 14:10:00,86.35,86.52,86.33,86.47,146208.0,80.1913,80.3492,80.1727,80.3027,146208.0
2023-04-03 14:15:00,86.47,86.49,86.35,86.44,236010.0,80.3027,80.3213,80.1913,80.2749,236010.0
2023-04-03 14:20:00,86.45,86.52,86.42,86.46,118367.0,80.2842,80.3492,80.2563,80.2934,118367.0
2023-04-03 14:25:00,86.46,86.56,86.4,86.54,112518.0,80.2934,80.3863,80.2377,80.3677,112518.0
2023-04-03 14:30:00,86.54,86.62,86.48,86.51,154607.0,80.3677,80.442,80.312,80.3399,154607.0
2023-04-03 14:35:00,86.51,86.53,86.41,86.47,155668.0,80.3399,80.3584,80.247,80.3027,155668.0
2023-04-03 14:40:00,86.47,86.57,86.46,86.52,118591.0,80.3027,80.3956,80.2934,80.3492,118591.0
2023-04-03 14:45:00,86.53,86.62,86.51,86.61,108986.0,80.3584,80.442,80.3399,80.4327,108986.0
2023-04-03 14:50:00,86.62,86.66,86.58,86.62,158972.0,80.442,80.4792,80.4049,80.442,158972.0
2023-04-03 14:55:00,86.62,86.73,86.61,86.7,401689.0,80.442,80.5442,80.4327,80.5163,401689.0
2023-04-03 15:00:00,86.71,86.82,86.71,86.79,260943.0,80.5256,80.6278,80.5256,80.5999,260943.0
2023-04-03 15:05:00,86.79,86.88,86.76,86.81,162926.0,80.5999,80.6835,80.572,80.6185,162926.0
2023-04-03 15:10:00,86.81,87.0,86.8,86.98,241999.0,80.6185,80.7949,80.6092,80.7764,241999.0
2023-04-03 15:15:00,86.97,87.01,86.89,86.92,232888.0,80.7671,80.8042,80.6928,80.7206,232888.0
2023-04-03 15:20:00,86.92,87.05,86.89,87.01,166943.0,80.7206,80.8414,80.6928,80.8042,166943.0
2023-04-03 15:25:00,87.02,87.07,86.97,87.0,192066.0,80.8135,80.8599,80.7671,80.7949,192066.0
2023-04-03 15:30:00,87.01,87.04,86.83,86.83,373720.0,80.8042,80.8321,80.637,80.637,373720.0
2023-04-03 15:35:00,86.83,86.84,86.57,86.58,589202.0,80.637,80.6463,80.3956,80.4049,589202.0
2023-04-03 15:40:00,86.58,86.6,86.43,86.6,684213.0,80.4049,80.4235,80.2656,80.4235,684213.0
2023-04-03 15:45:00,86.6,86.65,86.51,86.52,614939.0,80.4235,80.4699,80.3399,80.3492,614939.0
2023-04-03 15:50:00,86.52,86.63,86.46,86.47,559913.0,80.3492,80.4513,80.2934,80.3027,559913.0
2023-04-03 15:55:00,86.47,86.62,86.47,86.6,1285578.0,80.3027,80.442,80.3027,80.4235,1285578.0
2023-04-04 09:30:00,86.84,86.95,86.3,86.57,800732.0,80.6463,80.7485,80.1449,80.3956,800732.0
2023-04-04 09:35:00,86.56,86.66,86.32,86.34,448360.0,80.3863,80.4792,80.1634,80.182,448360.0
2023-04-04 09:40:00,86.35,86.38,86.17,86.21,502786.0,80.1913,80.2191,80.0241,80.0613,502786.0
2023-04-04 09:45:00,86.21,86.41,86.1,86.24,327316.0,80.0613,80.247,79.9591,80.0891,327316.0
2023-04-04 09:50:00,86.24,86.26,85.96,85.97,391677.0,80.0891,80.1077,79.8291,79.8384,391677.0
2023-04-04 09:55:00,85.97,86.07,85.89,86.04,360640.0,79.8384,79.9313,79.7641,79.9034,360640.0
2023-04-04 10:00:00,86.04,86.13,85.76,85.99,381695.0,79.9034,79.987,79.6434,79.857,381695.0
2023-04-04 10:05:00,85.98,86.08,85.84,85.92,181642.0,79.8477,79.9405,79.7177,79.792,181642.0
2023-04-04 10:10:00,85.91,86.09,85.81,86.07,285910.0,79.7827,79.9498,79.6898,79.9313,285910.0
2023-04-04 10:15:00,86.07,86.1,85.71,85.72,782175.0,79.9313,79.9591,79.5969,79.6062,782175.0
2023-04-04 10:20:00,85.72,85.74,85.4,85.58,428827.0,79.6062,79.6248,79.309,79.4762,428827.0
2023-04-04 10:25:00,85.59,85.67,85.35,85.67,431559.0,79.4855,79.5598,79.2626,79.5598,431559.0
2023-04-04 10:30:00,85.68,85.77,85.57,85.7,221219.0,79.5691,79.6527,79.4669,79.5876,221219.0
2023-04-04 10:35:00,85.7,85.86,85.59,85.67,579249.0,79.5876,79.7362,79.4855,79.5598,579249.0
2023-04-04 10:40:00,85.67,85.79,85.55,85.71,263513.0,79.5598,79.6712,79.4483,79.5969,263513.0
2023-04-04 10:45:00,85.73,85.74,85.18,85.2,649316.0,79.6155,79.6248,79.1047,79.1233,649316.0
2023-04-04 10:50:00,85.2,85.28,85.07,85.18,679399.0,79.1233,79.1976,79.0026,79.1047,679399.0
2023-04-04 10:55:00,85.19,85.42,85.16,85.31,326986.0,79.114,79.3276,79.0862,79.2255,326986.0
2023-04-04 11:00:00,85.31,85.44,85.17,85.36,270275.0,79.2255,79.3462,79.0954,79.2719,270275.0
2023-04-04 11:05:00,85.36,85.51,85.32,85.45,282273.0,79.2719,79.4112,79.2347,79.3555,282273.0
2023-04-04 11:10:00,85.43,85.47,85.1,85.15,159652.0,79.3369,79.374,79.0304,79.0769,159652.0
2023-04-04 11:15:00,85.14,85.14,84.95,85.1,276960.0,79.0676,79.0676,78.8911,79.0304,276960.0
2023-04-04 11:20:00,85.1,85.13,84.78,84.81,411978.0,79.0304,79.0583,78.7333,78.7611,411978.0
2023-04-04 11:25:00,84.82,85.07,84.74,85.05,373741.0,78.7704,79.0026,78.6961,78.984,373741.0
2023-04-04 11:30:00,85.04,85.07,84.72,84.79,192400.0,78.9747,79.0026,78.6775,78.7425,192400.0
2023-04-04 11:35:00,84.78,84.85,84.73,84.75,158276.0,78.7333,78.7983,78.6868,78.7054,158276.0
2023-04-04 11:40:00,84.75,84.76,84.61,84.67,302848.0,78.7054,78.7147,78.5754,78.6311,302848.0
2023-04-04 11:45:00,84.67,84.8,84.53,84.58,246095.0,78.6311,78.7518,78.5011,78.5475,246095.0
2023-04-04 11:50:00,84.57,84.58,84.27,84.33,257497.0,78.5382,78.5475,78.2596,78.3154,257497.0
2023-04-04 11:55:00,84.33,84.62,84.33,84.6,251365.0,78.3154,78.5847,78.3154,78.5661,251365.0
2023-04-04 12:00:00,84.61,84.74,84.55,84.59,241062.0,78.5754,78.6961,78.5197,78.5568,241062.0
2023-04-04 12:05:00,84.59,84.61,84.49,84.61,158843.0,78.5568,78.5754,78.4639,78.5754,158843.0
2023-04-04 12:10:00,84.62,84.68,84.44,84.46,241783.0,78.5847,78.6404,78.4175,78.4361,241783.0
2023-04-04 12:15:00,84.46,84.5,84.29,84.31,110027.0,78.4361,78.4732,78.2782,78.2968,110027.0
2023-04-04 12:20:00,84.3,84.62,84.25,84.6,281363.0,78.2875,78.5847,78.2411,78.5661,281363.0
2023-04-04 12:25:00,84.61,84.85,84.61,84.84,462844.0,78.5754,78.7983,78.5754,78.789,462844.0
2023-04-04 12:30:00,84.85,84.86,84.79,84.8,540914.0,78.7983,78.8076,78.7425,78.7518,540914.0
2023-04-04 12:35:00,84.8,84.81,84.64,84.68,182676.0,78.7518,78.7611,78.6032,78.6404,182676.0
2023-04-04 12:40:00,84.68,84.9,84.68,84.86,194790.0,78.6404,78.8447,78.6404,78.8076,194790.0
2023-04-04 12:45:00,84.86,84.86,84.59,84.72,114268.0,78.8076,78.8076,78.5568,78.6775,114268.0
2023-04-04 12:50:00,84.73,84.91,84.72,84.86,132238.0,78.6868,78.854,78.6775,78.8076,132238.0
2023-04-04 12:55:00,84.86,84.95,84.83,84.91,225644.0,78.8076,78.8911,78.7797,78.854,225644.0
2023-04-04 13:00:00,84.91,85.03,84.87,85.02,101599.0,78.854,78.9654,78.8168,78.9561,101599.0
2023-04-04 13:05:00,85.0,85.01,84.91,84.95,112162.0,78.9376,78.9469,78.854,78.8911,112162.0
2023-04-04 13:10:00,84.95,85.09,84.87,85.06,86731.0,78.8911,79.0212,78.8168,78.9933,86731.0
2023-04-04 13:15:00,85.07,85.2,85.06,85.18,206019.0,79.0026,79.1233,78.9933,79.1047,206019.0
2023-04-04 13:20:00,85.18,85.26,85.16,85.26,174133.0,79.1047,79.179,79.0862,79.179,174133.0
2023-04-04 13:25:00,85.27,85.3,85.18,85.18,119343.0,79.1883,79.2162,79.1047,79.1047,119343.0
2023-04-04 13:30:00,85.19,85.24,85.13,85.17,164025.0,79.114,79.1605,79.0583,79.0954,164025.0
2023-04-04 13:35:00,85.18,85.22,85.09,85.14,83289.0,79.1047,79.1419,79.0212,79.0676,83289.0
2023-04-04 13:40:00,85.13,85.25,85.1,85.17,111188.0,79.0583,79.1697,79.0304,79.0954,111188.0
2023-04-04 13:45:00,85.17,85.19,85.06,85.13,98116.0,79.0954,79.114,78.9933,79.0583,98116.0
2023-04-04 13:50:00,85.12,85.15,85.06,85.07,99516.0,79.049,79.0769,78.9933,79.0026,99516.0
2023-04-04 13:55:00,85.06,85.09,85.02,85.08,71459.0,78.9933,79.0212,78.9561,79.0119,71459.0
2023-04-04 14:00:00,85.07,85.09,85.02,85.07,77751.0,79.0026,79.0212,78.9561,79.0026,77751.0
2023-04-04 14:05:00,85.07,85.15,85.04,85.05,71440.0,79.0026,79.0769,78.9747,78.984,71440.0
2023-04-04 14:10:00,85.05,85.25,85.05,85.23,82447.0,78.984,79.1697,78.984,79.1512,82447.0
2023-04-04 14:15:00,85.24,85.24,85.14,85.23,88476.0,79.1605,79.1605,79.0676,79.1512,88476.0
2023-04-04 14:20:00,85.22,85.23,85.09,85.1,91242.0,79.1419,79.1512,79.0212,79.0304,91242.0
2023-04-04 14:25:00,85.11,85.19,85.03,85.06,107109.0,79.0397,79.114,78.9654,78.9933,107109.0
2023-04-04 14:30:00,85.06,85.06,84.93,84.97,98543.0,78.9933,78.9933,78.8726,78.9097,98543.0
2023-04-04 14:35:00,84.98,85.15,84.95,85.11,117771.0,78.919,79.0769,78.8911,79.0397,117771.0
2023-04-04 14:40:00,85.11,85.15,85.01,85.05,134109.0,79.0397,79.0769,78.9469,78.984,134109.0
2023-04-04 14:45:00,85.05,85.06,84.99,85.06,92495.0,78.984,78.9933,78.9283,78.9933,92495.0
2023-04-04 14:50:00,85.06,85.12,85.04,85.12,58812.0,78.9933,79.049,78.9747,79.049,58812.0
2023-04-04 14:55:00,85.12,85.17,85.05,85.05,99822.0,79.049,79.0954,78.984,78.984,99822.0
2023-04-04 15:00:00,85.04,85.07,84.98,85.0,174160.0,78.9747,79.0026,78.919,78.9376,174160.0
2023-04-04 15:05:00,85.0,85.03,84.91,84.97,103359.0,78.9376,78.9654,78.854,78.9097,103359.0
2023-04-04 15:10:00,84.96,84.99,84.79,84.83,218743.0,78.9004,78.9283,78.7425,78.7797,218743.0
2023-04-04 15:15:00,84.83,84.98,84.78,84.95,270233.0,78.7797,78.919,78.7333,78.8911,270233.0
2023-04-04 15:20:00,84.94,84.99,84.77,84.8,264239.0,78.8818,78.9283,78.724,78.7518,264239.0
2023-04-04 15:25:00,84.79,84.86,84.74,84.76,248383.0,78.7425,78.8076,78.6961,78.7147,248383.0
2023-04-04 15:30:00,84.76,84.78,84.68,84.74,255934.0,78.7147,78.7333,78.6404,78.6961,255934.0
2023-04-04 15:35:00,84.73,84.8,84.62,84.73,427066.0,78.6868,78.7518,78.5847,78.6868,427066.0
2023-04-04 15:40:00,84.74,84.83,84.68,84.71,444896.0,78.6961,78.7797,78.6404,78.6683,444896.0
2023-04-04 15:45:00,84.7,84.78,84.62,84.76,275089.0,78.659,78.7333,78.5847,78.7147,275089.0
2023-04-04 15:50:00,84.76,85.06,84.74,84.98,583987.0,78.7147,78.9933,78.6961,78.919,583987.0
2023-04-04 15:55:00,84.99,85.12,84.98,85.04,1247409.0,78.9283,79.049,78.919,78.9747,1247409.0
2023-04-05 09:30:00,85.22,85.74,85.14,85.33,570488.0,79.1419,79.6248,79.0676,79.244,570488.0
2023-04-05 09:35:00,85.31,85.46,85.0,85.0,267594.0,79.2255,79.3648,78.9376,78.9376,267594.0
2023-04-05 09:40:00,85.0,85.07,84.87,84.93,385753.0,78.9376,79.0026,78.8168,78.8726,385753.0
2023-04-05 09:45:00,84.94,85.48,84.93,85.41,228552.0,78.8818,79.3833,78.8726,79.3183,228552.0
2023-04-05 09:50:00,85.4,85.74,85.39,85.61,459651.0,79.309,79.6248,79.2998,79.5041,459651.0
2023-04-05 09:55:00,85.6,85.64,85.36,85.36,216514.0,79.4948,79.5319,79.2719,79.2719,216514.0
2023-04-05 10:00:00,85.37,85.42,85.04,85.04,594625.0,79.2812,79.3276,78.9747,78.9747,594625.0
2023-04-05 10:05:00,85.04,85.07,84.73,84.73,434289.0,78.9747,79.0026,78.6868,78.6868,434289.0
2023-04-05 10:10:00,84.71,84.89,84.71,84.89,277288.0,78.6683,78.8354,78.6683,78.8354,277288.0
2023-04-05 10:15:00,84.88,85.0,84.73,84.8,232784.0,78.8261,78.9376,78.6868,78.7518,232784.0
2023-04-05 10:20:00,84.81,85.2,84.81,85.18,226519.0,78.7611,79.1233,78.7611,79.1047,226519.0
2023-04-05 10:25:00,85.18,85.21,84.89,84.9,140783.0,79.1047,79.1326,78.8354,78.8447,140783.0
2023-04-05 10:30:00,84.89,85.32,84.88,85.22,396912.0,78.8354,79.2347,78.8261,79.1419,396912.0
2023-04-05 10:35:00,85.22,85.53,85.19,85.24,274325.0,79.1419,79.4298,79.114,79.1605,274325.0
2023-04-05 10:40:00,85.24,85.24,84.82,84.83,181043.0,79.1605,79.1605,78.7704,78.7797,181043.0
2023-04-05 10:45:00,84.83,84.83,84.54,84.54,255008.0,78.7797,78.7797,78.5104,78.5104,255008.0
2023-04-05 10:50:00,84.54,84.83,84.51,84.8,258822.0,78.5104,78.7797,78.4825,78.7518,258822.0
2023-04-05 10:55:00,84.81,84.93,84.8,84.83,108603.0,78.7611,78.8726,78.7518,78.7797,108603.0
2023-04-05 11:00:00,84.83,84.94,84.76,84.89,231156.0,78.7797,78.8818,78.7147,78.8354,231156.0
2023-04-05 11:05:00,84.9,85.13,84.87,85.07,205727.0,78.8447,79.0583,78.8168,79.0026,205727.0
2023-04-05 11:10:00,85.07,85.25,85.07,85.19,189164.0,79.0026,79.1697,79.0026,79.114,189164.0
2023-04-05 11:15:00,85.18,85.22,84.99,85.06,119177.0,79.1047,79.1419,78.9283,78.9933,119177.0
2023-04-05 11:20:00,85.06,85.12,84.86,84.87,95435.0,78.9933,79.049,78.8076,78.8168,95435.0
2023-04-05 11:25:00,84.87,84.92,84.81,84.88,141460.0,78.8168,78.8633,78.7611,78.8261,141460.0
2023-04-05 11:30:00,84.88,84.98,84.84,84.97,111727.0,78.8261,78.919,78.789,78.9097,111727.0
2023-04-05 11:35:00,84.96,85.14,84.96,85.01,180130.0,78.9004,79.0676,78.9004,78.9469,180130.0
2023-04-05 11:40:00,85.02,85.14,85.01,85.02,128286.0,78.9561,79.0676,78.9469,78.9561,128286.0
2023-04-05 11:45:00,85.02,85.22,84.99,85.17,179241.0,78.9561,79.1419,78.9283,79.0954,179241.0
2023-04-05 11:50:00,85.16,85.17,85.01,85.03,77682.0,79.0862,79.0954,78.9469,78.9654,77682.0
2023-04-05 11:55:00,85.02,85.37,85.02,85.35,122637.0,78.9561,79.2812,78.9561,79.2626,122637.0
2023-04-05 12:00:00,85.36,85.45,85.27,85.38,187688.0,79.2719,79.3555,79.1883,79.2905,187688.0
2023-04-05 12:05:00,85.37,85.42,85.27,85.28,77176.0,79.2812,79.3276,79.1883,79.1976,77176.0
2023-04-05 12:10:00,85.29,85.34,85.23,85.3,90127.0,79.2069,79.2533,79.1512,79.2162,90127.0
2023-04-05 12:15:00,85.31,85.33,85.19,85.29,161499.0,79.2255,79.244,79.114,79.2069,161499.0
2023-04-05 12:20:00,85.29,85.32,85.23,85.26,89587.0,79.2069,79.2347,79.1512,79.179,89587.0
2023-04-05 12:25:00,85.26,85.26,85.08,85.2,204327.0,79.179,79.179,79.0119,79.1233,204327.0
2023-04-05 12:30:00,85.19,85.19,85.06,85.09,165310.0,79.114,79.114,78.9933,79.0212,165310.0
2023-04-05 12:35:00,85.1,85.24,85.05,85.06,138065.0,79.0304,79.1605,78.984,78.9933,138065.0
2023-04-05 12:40:00,85.06,85.08,84.96,85.02,99393.0,78.9933,79.0119,78.9004,78.9561,99393.0
2023-04-05 12:45:00,85.03,85.1,84.99,85.05,82873.0,78.9654,79.0304,78.9283,78.984,82873.0
2023-04-05 12:50:00,85.05,85.07,84.98,85.05,87923.0,78.984,79.0026,78.919,78.984,87923.0
2023-04-05 12:55:00,85.04,85.13,85.04,85.11,72331.0,78.9747,79.0583,78.9747,79.0397,72331.0
2023-04-05 13:00:00,85.12,85.28,85.12,85.28,99392.0,79.049,79.1976,79.049,79.1976,99392.0
2023-04-05 13:05:00,85.29,85.43,85.29,85.35,88860.0,79.2069,79.3369,79.2069,79.2626,88860.0
2023-04-05 13:10:00,85.36,85.53,85.33,85.48,147188.0,79.2719,79.4298,79.244,79.3833,147188.0
2023-04-05 13:15:00,85.49,85.62,85.49,85.6,279270.0,79.3926,79.5133,79.3926,79.4948,279270.0
2023-04-05 13:20:00,85.59,85.66,85.54,85.65,172424.0,79.4855,79.5505,79.4391,79.5412,172424.0
2023-04-05 13:25:00,85.65,85.68,85.55,85.55,84368.0,79.5412,79.5691,79.4483,79.4483,84368.0
2023-04-05 13:30:00,85.55,85.68,85.55,85.67,310361.0,79.4483,79.5691,79.4483,79.5598,310361.0
2023-04-05 13:35:00,85.66,85.66,85.5,85.51,112026.0,79.5505,79.5505,79.4019,79.4112,112026.0
2023-04-05 13:40:00,85.5,85.53,85.41,85.52,89245.0,79.4019,79.4298,79.3183,79.4205,89245.0
2023-04-05 13:45:00,85.52,85.52,85.37,85.41,151208.0,79.4205,79.4205,79.2812,79.3183,151208.0
2023-04-05 13:50:00,85.41,85.5,85.41,85.44,83016.0,79.3183,79.4019,79.3183,79.3462,83016.0
2023-04-05 13:55:00,85.45,85.57,85.44,85.54,127472.0,79.3555,79.4669,79.3462,79.4391,127472.0
2023-04-05 14:00:00,85.54,85.79,85.52,85.79,403254.0,79.4391,79.6712,79.4205,79.6712,403254.0
2023-04-05 14:05:00,85.78,85.87,85.74,85.83,200879.0,79.6619,79.7455,79.6248,79.7084,200879.0
2023-04-05 14:10:00,85.83,85.83,85.68,85.73,195733.0,79.7084,79.7084,79.5691,79.6155,195733.0
2023-04-05 14:15:00,85.72,85.76,85.68,85.71,96848.0,79.6062,79.6434,79.5691,79.5969,96848.0
2023-04-05 14:20:00,85.7,85.75,85.6,85.64,121855.0,79.5876,79.6341,79.4948,79.5319,121855.0
2023-04-05 14:25:00,85.65,85.76,85.64,85.75,90150.0,79.5412,79.6434,79.5319,79.6341,90150.0
2023-04-05 14:30:00,85.74,85.76,85.69,85.73,79943.0,79.6248,79.6434,79.5784,79.6155,79943.0
2023-04-05 14:35:00,85.73,85.82,85.71,85.72,125346.0,79.6155,79.6991,79.5969,79.6062,125346.0
2023-04-05 14:40:00,85.73,85.81,85.68,85.77,173398.0,79.6155,79.6898,79.5691,79.6527,173398.0
2023-04-05 14:45:00,85.77,85.79,85.68,85.69,121690.0,79.6527,79.6712,79.5691,79.5784,121690.0
2023-04-05 14:50:00,85.7,85.78,85.69,85.77,76298.0,79.5876,79.6619,79.5784,79.6527,76298.0
2023-04-05 14:55:00,85.78,85.85,85.75,85.79,96264.0,79.6619,79.7269,79.6341,79.6712,96264.0
2023-04-05 15:00:00,85.79,85.8,85.69,85.73,143250.0,79.6712,79.6805,79.5784,79.6155,143250.0
2023-04-05 15:05:00,85.72,85.8,85.7,85.76,210832.0,79.6062,79.6805,79.5876,79.6434,210832.0
2023-04-05 15:10:00,85.76,85.8,85.74,85.8,104932.0,79.6434,79.6805,79.6248,79.6805,104932.0
2023-04-05 15:15:00,85.8,85.85,85.79,85.79,119370.0,79.6805,79.7269,79.6712,79.6712,119370.0
2023-04-05 15:20:00,85.79,85.88,85.73,85.86,199386.0,79.6712,79.7548,79.6155,79.7362,199386.0
2023-04-05 15:25:00,85.86,86.0,85.85,86.0,154830.0,79.7362,79.8662,79.7269,79.8662,154830.0
2023-04-05 15:30:00,86.0,86.12,85.94,86.12,274769.0,79.8662,79.9777,79.8105,79.9777,274769.0
2023-04-05 15:35:00,86.13,86.17,86.06,86.14,250341.0,79.987,80.0241,79.922,79.9963,250341.0
2023-04-05 15:40:00,86.14,86.22,86.09,86.2,315084.0,79.9963,80.0706,79.9498,80.052,315084.0
2023-04-05 15:45:00,86.2,86.2,86.05,86.09,575237.0,80.052,80.052,79.9127,79.9498,575237.0
2023-04-05 15:50:00,86.1,86.22,86.09,86.15,434331.0,79.9591,80.0706,79.9498,80.0055,434331.0
2023-04-05 15:55:00,86.15,86.27,86.04,86.25,1057360.0,80.0055,80.117,79.9034,80.0984,1057360.0
2023-04-06 09:30:00,86.16,86.22,85.41,85.6,467055.0,80.0148,80.0706,79.3183,79.4948,467055.0
2023-04-06 09:35:00,85.6,85.79,85.51,85.78,291006.0,79.4948,79.6712,79.4112,79.6619,291006.0
2023-04-06 09:40:00,85.79,85.8,85.53,85.68,260563.0,79.6712,79.6805,79.4298,79.5691,260563.0
2023-04-06 09:45:00,85.68,85.73,85.45,85.68,258620.0,79.5691,79.6155,79.3555,79.5691,258620.0
2023-04-06 09:50:00,85.68,85.78,85.51,85.61,235250.0,79.5691,79.6619,79.4112,79.5041,235250.0
2023-04-06 09:55:00,85.61,85.95,85.59,85.8,135405.0,79.5041,79.8198,79.4855,79.6805,135405.0
2023-04-06 10:00:00,85.8,85.95,85.72,85.75,168190.0,79.6805,79.8198,79.6062,79.6341,168190.0
2023-04-06 10:05:00,85.75,85.87,85.58,85.73,141126.0,79.6341,79.7455,79.4762,79.6155,141126.0
2023-04-06 10:10:00,85.74,85.86,85.72,85.76,152766.0,79.6248,79.7362,79.6062,79.6434,152766.0
2023-04-06 10:15:00,85.75,86.04,85.75,85.98,222691.0,79.6341,79.9034,79.6341,79.8477,222691.0
2023-04-06 10:20:00,85.97,85.97,85.61,85.63,147553.0,79.8384,79.8384,79.5041,79.5226,147553.0
2023-04-06 10:25:00,85.63,85.78,85.58,85.69,183664.0,79.5226,79.6619,79.4762,79.5784,183664.0
2023-04-06 10:30:00,85.7,85.7,85.53,85.64,128874.0,79.5876,79.5876,79.4298,79.5319,128874.0
2023-04-06 10:35:00,85.65,85.69,85.4,85.47,184872.0,79.5412,79.5784,79.309,79.374,184872.0
2023-04-06 10:40:00,85.47,85.51,85.3,85.39,123394.0,79.374,79.4112,79.2162,79.2998,123394.0
2023-04-06 10:45:00,85.38,85.53,85.31,85.45,185618.0,79.2905,79.4298,79.2255,79.3555,185618.0
2023-04-06 10:50:00,85.45,85.63,85.42,85.52,153549.0,79.3555,79.5226,79.3276,79.4205,153549.0
2023-04-06 10:55:00,85.5,85.54,85.38,85.47,195283.0,79.4019,79.4391,79.2905,79.374,195283.0
2023-04-06 11:00:00,85.47,85.47,85.36,85.43,176455.0,79.374,79.374,79.2719,79.3369,176455.0
2023-04-06 11:05:00,85.42,85.58,85.39,85.47,173018.0,79.3276,79.4762,79.2998,79.374,173018.0
2023-04-06 11:10:00,85.47,85.53,85.4,85.4,115820.0,79.374,79.4298,79.309,79.309,115820.0
2023-04-06 11:15:00,85.39,85.41,85.2,85.21,170307.0,79.2998,79.3183,79.1233,79.1326,170307.0
2023-04-06 11:20:00,85.21,85.23,85.12,85.2,79173.0,79.1326,79.1512,79.049,79.1233,79173.0
2023-04-06 11:25:00,85.19,85.43,85.18,85.35,153763.0,79.114,79.3369,79.1047,79.2626,153763.0
2023-04-06 11:30:00,85.34,85.42,85.3,85.37,139112.0,79.2533,79.3276,79.2162,79.2812,139112.0
2023-04-06 11:35:00,85.37,85.43,85.34,85.34,191969.0,79.2812,79.3369,79.2533,79.2533,191969.0
2023-04-06 11:40:00,85.35,85.45,85.34,85.39,225449.0,79.2626,79.3555,79.2533,79.2998,225449.0
2023-04-06 11:45:00,85.39,85.52,85.33,85.46,303254.0,79.2998,79.4205,79.244,79.3648,303254.0
2023-04-06 11:50:00,85.47,85.49,85.33,85.46,248742.0,79.374,79.3926,79.244,79.3648,248742.0
2023-04-06 11:55:00,85.47,85.63,85.47,85.61,128460.0,79.374,79.5226,79.374,79.5041,128460.0
2023-04-06 12:00:00,85.63,85.66,85.45,85.5,183821.0,79.5226,79.5505,79.3555,79.4019,183821.0
2023-04-06 12:05:00,85.51,85.55,85.44,85.45,79019.0,79.4112,79.4483,79.3462,79.3555,79019.0
2023-04-06 12:10:00,85.45,85.48,85.36,85.45,66896.0,79.3555,79.3833,79.2719,79.3555,66896.0
2023-04-06 12:15:00,85.46,85.5,85.42,85.42,118734.0,79.3648,79.4019,79.3276,79.3276,118734.0
2023-04-06 12:20:00,85.41,85.48,85.39,85.46,51492.0,79.3183,79.3833,79.2998,79.3648,51492.0
2023-04-06 12:25:00,85.46,85.49,85.39,85.39,44151.0,79.3648,79.3926,79.2998,79.2998,44151.0
2023-04-06 12:30:00,85.38,85.61,85.38,85.59,91038.0,79.2905,79.5041,79.2905,79.4855,91038.0
2023-04-06 12:35:00,85.59,85.63,85.55,85.58,155537.0,79.4855,79.5226,79.4483,79.4762,155537.0
2023-04-06 12:40:00,85.58,85.62,85.56,85.59,106211.0,79.4762,79.5133,79.4576,79.4855,106211.0
2023-04-06 12:45:00,85.6,85.63,85.42,85.43,111272.0,79.4948,79.5226,79.3276,79.3369,111272.0
2023-04-06 12:50:00,85.43,85.5,85.43,85.45,74281.0,79.3369,79.4019,79.3369,79.3555,74281.0
2023-04-06 12:55:00,85.45,85.47,85.38,85.41,68057.0,79.3555,79.374,79.2905,79.3183,68057.0
2023-04-06 13:00:00,85.42,85.47,85.37,85.41,93596.0,79.3276,79.374,79.2812,79.3183,93596.0
2023-04-06 13:05:00,85.41,85.5,85.38,85.45,68027.0,79.3183,79.4019,79.2905,79.3555,68027.0
2023-04-06 13:10:00,85.45,85.51,85.44,85.49,50381.0,79.3555,79.4112,79.3462,79.3926,50381.0
2023-04-06 13:15:00,85.49,85.57,85.49,85.55,181007.0,79.3926,79.4669,79.3926,79.4483,181007.0
2023-04-06 13:20:00,85.55,85.61,85.55,85.57,77039.0,79.4483,79.5041,79.4483,79.4669,77039.0
2023-04-06 13:25:00,85.57,85.62,85.54,85.59,90713.0,79.4669,79.5133,79.4391,79.4855,90713.0
2023-04-06 13:30:00,85.59,85.62,85.52,85.53,163927.0,79.4855,79.5133,79.4205,79.4298,163927.0
2023-04-06 13:35:00,85.53,85.61,85.5,85.6,68855.0,79.4298,79.5041,79.4019,79.4948,68855.0
2023-04-06 13:40:00,85.6,85.61,85.5,85.5,67774.0,79.4948,79.5041,79.4019,79.4019,67774.0
2023-04-06 13:45:00,85.5,85.5,85.39,85.42,459702.0,79.4019,79.4019,79.2998,79.3276,459702.0
2023-04-06 13:50:00,85.42,85.44,85.39,85.44,91935.0,79.3276,79.3462,79.2998,79.3462,91935.0
2023-04-06 13:55:00,85.44,85.45,85.36,85.43,105352.0,79.3462,79.3555,79.2719,79.3369,105352.0
2023-04-06 14:00:00,85.43,85.44,85.35,85.41,68318.0,79.3369,79.3462,79.2626,79.3183,68318.0
2023-04-06 14:05:00,85.41,85.5,85.41,85.47,59063.0,79.3183,79.4019,79.3183,79.374,59063.0
2023-04-06 14:10:00,85.49,85.53,85.42,85.44,78312.0,79.3926,79.4298,79.3276,79.3462,78312.0
2023-04-06 14:15:00,85.44,85.48,85.41,85.43,69316.0,79.3462,79.3833,79.3183,79.3369,69316.0
2023-04-06 14:20:00,85.44,85.46,85.38,85.39,123681.0,79.3462,79.3648,79.2905,79.2998,123681.0
2023-04-06 14:25:00,85.4,85.5,85.36,85.48,95758.0,79.309,79.4019,79.2719,79.3833,95758.0
2023-04-06 14:30:00,85.48,85.53,85.42,85.49,89932.0,79.3833,79.4298,79.3276,79.3926,89932.0
2023-04-06 14:35:00,85.48,85.49,85.38,85.41,102825.0,79.3833,79.3926,79.2905,79.3183,102825.0
2023-04-06 14:40:00,85.41,85.45,85.39,85.39,89853.0,79.3183,79.3555,79.2998,79.2998,89853.0
2023-04-06 14:45:00,85.4,85.44,85.36,85.38,73357.0,79.309,79.3462,79.2719,79.2905,73357.0
2023-04-06 14:50:00,85.38,85.39,85.33,85.35,109838.0,79.2905,79.2998,79.244,79.2626,109838.0
2023-04-06 14:55:00,85.35,85.35,85.25,85.26,144027.0,79.2626,79.2626,79.1697,79.179,144027.0
2023-04-06 15:00:00,85.25,85.27,85.17,85.19,167192.0,79.1697,79.1883,79.0954,79.114,167192.0
2023-04-06 15:05:00,85.19,85.25,85.17,85.17,108075.0,79.114,79.1697,79.0954,79.0954,108075.0
2023-04-06 15:10:00,85.16,85.16,85.08,85.12,250733.0,79.0862,79.0862,79.0119,79.049,250733.0
2023-04-06 15:15:00,85.11,85.16,85.09,85.16,172670.0,79.0397,79.0862,79.0212,79.0862,172670.0
2023-04-06 15:20:00,85.15,85.17,84.88,84.9,502946.0,79.0769,79.0954,78.8261,78.8447,502946.0
2023-04-06 15:25:00,84.9,84.97,84.85,84.97,327163.0,78.8447,78.9097,78.7983,78.9097,327163.0
2023-04-06 15:30:00,84.97,85.07,84.96,85.02,257439.0,78.9097,79.0026,78.9004,78.9561,257439.0
2023-04-06 15:35:00,85.02,85.09,84.97,84.98,200127.0,78.9561,79.0212,78.9097,78.919,200127.0
2023-04-06 15:40:00,84.98,84.99,84.85,84.86,266828.0,78.919,78.9283,78.7983,78.8076,266828.0
2023-04-06 15:45:00,84.87,84.9,84.8,84.89,314644.0,78.8168,78.8447,78.7518,78.8354,314644.0
2023-04-06 15:50:00,84.89,84.94,84.85,84.88,336009.0,78.8354,78.8818,78.7983,78.8261,336009.0
2023-04-06 15:55:00,84.88,85.01,84.86,85.0,990595.0,78.8261,78.9469,78.8076,78.9376,990595.0
2023-04-10 09:30:00,85.24,85.95,85.24,85.69,494778.0,79.1605,79.8198,79.1605,79.5784,494778.0
2023-04-10 09:35:00,85.69,85.97,85.62,85.91,178777.0,79.5784,79.8384,79.5133,79.7827,178777.0
2023-04-10 09:40:00,85.91,86.43,85.91,86.38,254741.0,79.7827,80.2656,79.7827,80.2191,254741.0
2023-04-10 09:45:00,86.37,86.61,86.35,86.39,436898.0,80.2099,80.4327,80.1913,80.2284,436898.0
2023-04-10 09:50:00,86.39,86.64,86.36,86.47,257059.0,80.2284,80.4606,80.2006,80.3027,257059.0
2023-04-10 09:55:00,86.46,86.48,86.21,86.27,253622.0,80.2934,80.312,80.0613,80.117,253622.0
2023-04-10 10:00:00,86.27,86.44,86.2,86.34,322270.0,80.117,80.2749,80.052,80.182,322270.0
2023-04-10 10:05:00,86.35,86.49,86.29,86.4,245077.0,80.1913,80.3213,80.1356,80.2377,245077.0
2023-04-10 10:10:00,86.4,86.49,86.3,86.3,193293.0,80.2377,80.3213,80.1449,80.1449,193293.0
2023-04-10 10:15:00,86.31,86.41,86.29,86.33,228415.0,80.1541,80.247,80.1356,80.1727,228415.0
2023-04-10 10:20:00,86.32,86.36,86.14,86.15,173553.0,80.1634,80.2006,79.9963,80.0055,173553.0
2023-04-10 10:25:00,86.15,86.25,86.01,86.23,126435.0,80.0055,80.0984,79.8755,80.0798,126435.0
2023-04-10 10:30:00,86.24,86.4,86.23,86.3,135869.0,80.0891,80.2377,80.0798,80.1449,135869.0
2023-04-10 10:35:00,86.3,86.43,86.25,86.29,149582.0,80.1449,80.2656,80.0984,80.1356,149582.0
2023-04-10 10:40:00,86.29,86.3,86.05,86.17,104159.0,80.1356,80.1449,79.9127,80.0241,104159.0
2023-04-10 10:45:00,86.16,86.17,85.93,85.95,157476.0,80.0148,80.0241,79.8012,79.8198,157476.0
2023-04-10 10:50:00,85.95,85.95,85.82,85.91,105999.0,79.8198,79.8198,79.6991,79.7827,105999.0
2023-04-10 10:55:00,85.91,86.0,85.81,85.83,77442.0,79.7827,79.8662,79.6898,79.7084,77442.0
2023-04-10 11:00:00,85.84,85.97,85.78,85.93,620577.0,79.7177,79.8384,79.6619,79.8012,620577.0
2023-04-10 11:05:00,85.93,85.98,85.83,85.86,132051.0,79.8012,79.8477,79.7084,79.7362,132051.0
2023-04-10 11:10:00,85.86,85.95,85.85,85.88,198377.0,79.7362,79.8198,79.7269,79.7548,198377.0
2023-04-10 11:15:00,85.89,85.94,85.72,85.94,131617.0,79.7641,79.8105,79.6062,79.8105,131617.0
2023-04-10 11:20:00,85.94,85.96,85.87,85.91,137103.0,79.8105,79.8291,79.7455,79.7827,137103.0
2023-04-10 11:25:00,85.9,86.04,85.87,86.02,183499.0,79.7734,79.9034,79.7455,79.8848,183499.0
2023-04-10 11:30:00,86.02,86.05,85.94,86.05,100292.0,79.8848,79.9127,79.8105,79.9127,100292.0
2023-04-10 11:35:00,86.08,86.08,85.98,86.0,62044.0,79.9405,79.9405,79.8477,79.8662,62044.0
2023-04-10 11:40:00,86.0,86.02,85.76,85.78,102704.0,79.8662,79.8848,79.6434,79.6619,102704.0
2023-04-10 11:45:00,85.77,85.88,85.77,85.82,114655.0,79.6527,79.7548,79.6527,79.6991,114655.0
2023-04-10 11:50:00,85.83,85.84,85.66,85.67,147331.0,79.7084,79.7177,79.5505,79.5598,147331.0
2023-04-10 11:55:00,85.67,85.69,85.5,85.62,194061.0,79.5598,79.5784,79.4019,79.5133,194061.0
2023-04-10 12:00:00,85.63,85.71,85.55,85.69,126969.0,79.5226,79.5969,79.4483,79.5784,126969.0
2023-04-10 12:05:00,85.68,85.69,85.54,85.56,53411.0,79.5691,79.5784,79.4391,79.4576,53411.0
2023-04-10 12:10:00,85.55,85.71,85.53,85.71,70742.0,79.4483,79.5969,79.4298,79.5969,70742.0
2023-04-10 12:15:00,85.69,85.74,85.61,85.62,79638.0,79.5784,79.6248,79.5041,79.5133,79638.0
2023-04-10 12:20:00,85.62,85.8,85.62,85.78,229403.0,79.5133,79.6805,79.5133,79.6619,229403.0
2023-04-10 12:25:00,85.78,85.79,85.72,85.74,36423.0,79.6619,79.6712,79.6062,79.6248,36423.0
2023-04-10 12:30:00,85.74,85.83,85.73,85.74,60406.0,79.6248,79.7084,79.6155,79.6248,60406.0
2023-04-10 12:35:00,85.75,85.86,85.74,85.85,64827.0,79.6341,79.7362,79.6248,79.7269,64827.0
2023-04-10 12:40:00,85.84,85.84,85.75,85.81,48696.0,79.7177,79.7177,79.6341,79.6898,48696.0
2023-04-10 12:45:00,85.8,85.85,85.68,85.7,51462.0,79.6805,79.7269,79.5691,79.5876,51462.0
2023-04-10 12:50:00,85.7,85.74,85.66,85.72,65389.0,79.5876,79.6248,79.5505,79.6062,65389.0
2023-04-10 12:55:00,85.72,85.79,85.68,85.77,69453.0,79.6062,79.6712,79.5691,79.6527,69453.0
2023-04-10 13:00:00,85.77,85.8,85.61,85.66,94930.0,79.6527,79.6805,79.5041,79.5505,94930.0
2023-04-10 13:05:00,85.65,85.8,85.63,85.76,52805.0,79.5412,79.6805,79.5226,79.6434,52805.0
2023-04-10 13:10:00,85.75,85.83,85.71,85.74,50406.0,79.6341,79.7084,79.5969,79.6248,50406.0
2023-04-10 13:15:00,85.76,85.8,85.74,85.79,31912.0,79.6434,79.6805,79.6248,79.6712,31912.0
2023-04-10 13:20:00,85.78,85.86,85.69,85.69,215251.0,79.6619,79.7362,79.5784,79.5784,215251.0
2023-04-10 13:25:00,85.7,85.75,85.67,85.75,50162.0,79.5876,79.6341,79.5598,79.6341,50162.0
2023-04-10 13:30:00,85.75,85.77,85.7,85.75,104620.0,79.6341,79.6527,79.5876,79.6341,104620.0
2023-04-10 13:35:00,85.75,85.75,85.64,85.7,73867.0,79.6341,79.6341,79.5319,79.5876,73867.0
2023-04-10 13:40:00,85.7,85.75,85.66,85.75,67801.0,79.5876,79.6341,79.5505,79.6341,67801.0
2023-04-10 13:45:00,85.75,85.86,85.74,85.86,91592.0,79.6341,79.7362,79.6248,79.7362,91592.0
2023-04-10 13:50:00,85.86,85.87,85.79,85.81,90807.0,79.7362,79.7455,79.6712,79.6898,90807.0
2023-04-10 13:55:00,85.81,85.83,85.75,85.78,163716.0,79.6898,79.7084,79.6341,79.6619,163716.0
2023-04-10 14:00:00,85.78,85.87,85.76,85.87,61015.0,79.6619,79.7455,79.6434,79.7455,61015.0
2023-04-10 14:05:00,85.87,85.91,85.81,85.82,112103.0,79.7455,79.7827,79.6898,79.6991,112103.0
2023-04-10 14:10:00,85.82,85.94,85.81,85.91,114859.0,79.6991,79.8105,79.6898,79.7827,114859.0
2023-04-10 14:15:00,85.91,85.96,85.86,85.88,93763.0,79.7827,79.8291,79.7362,79.7548,93763.0
2023-04-10 14:20:00,85.88,85.89,85.79,85.83,65389.0,79.7548,79.7641,79.6712,79.7084,65389.0
2023-04-10 14:25:00,85.83,85.86,85.75,85.79,89323.0,79.7084,79.7362,79.6341,79.6712,89323.0
2023-04-10 14:30:00,85.79,85.86,85.74,85.76,112710.0,79.6712,79.7362,79.6248,79.6434,112710.0
2023-04-10 14:35:00,85.75,85.78,85.71,85.78,67296.0,79.6341,79.6619,79.5969,79.6619,67296.0
2023-04-10 14:40:00,85.77,85.81,85.71,85.72,79490.0,79.6527,79.6898,79.5969,79.6062,79490.0
2023-04-10 14:45:00,85.72,85.74,85.68,85.7,102088.0,79.6062,79.6248,79.5691,79.5876,102088.0
2023-04-10 14:50:00,85.7,85.71,85.66,85.69,106512.0,79.5876,79.5969,79.5505,79.5784,106512.0
2023-04-10 14:55:00,85.68,85.74,85.66,85.71,87546.0,79.5691,79.6248,79.5505,79.5969,87546.0
2023-04-10 15:00:00,85.71,85.78,85.68,85.76,75458.0,79.5969,79.6619,79.5691,79.6434,75458.0
2023-04-10 15:05:00,85.76,85.76,85.69,85.73,82927.0,79.6434,79.6434,79.5784,79.6155,82927.0
2023-04-10 15:10:00,85.74,85.76,85.61,85.66,106351.0,79.6248,79.6434,79.5041,79.5505,106351.0
2023-04-10 15:15:00,85.66,85.73,85.65,85.7,76362.0,79.5505,79.6155,79.5412,79.5876,76362.0
2023-04-10 15:20:00,85.7,85.76,85.66,85.69,68498.0,79.5876,79.6434,79.5505,79.5784,68498.0
2023-04-10 15:25:00,85.69,85.77,85.66,85.72,93673.0,79.5784,79.6527,79.5505,79.6062,93673.0
2023-04-10 15:30:00,85.71,85.76,85.67,85.71,170603.0,79.5969,79.6434,79.5598,79.5969,170603.0
2023-04-10 15:35:00,85.7,85.76,85.64,85.65,102259.0,79.5876,79.6434,79.5319,79.5412,102259.0
2023-04-10 15:40:00,85.65,85.74,85.64,85.67,125675.0,79.5412,79.6248,79.5319,79.5598,125675.0
2023-04-10 15:45:00,85.67,85.69,85.6,85.66,139944.0,79.5598,79.5784,79.4948,79.5505,139944.0
2023-04-10 15:50:00,85.65,85.69,85.48,85.49,356010.0,79.5412,79.5784,79.3833,79.3926,356010.0
2023-04-10 15:55:00,85.5,85.7,85.49,85.7,535634.0,79.4019,79.5876,79.3926,79.5876,535634.0
2023-04-11 09:30:00,86.14,86.23,85.79,85.89,303624.0,79.9963,80.0798,79.6712,79.7641,303624.0
2023-04-11 09:35:00,85.89,86.17,85.87,86.03,179975.0,79.7641,80.0241,79.7455,79.8941,179975.0
2023-04-11 09:40:00,86.04,86.18,86.0,86.12,156769.0,79.9034,80.0334,79.8662,79.9777,156769.0
2023-04-11 09:45:00,86.11,86.3,86.08,86.25,171591.0,79.9684,80.1449,79.9405,80.0984,171591.0
2023-04-11 09:50:00,86.26,86.26,85.87,85.88,110771.0,80.1077,80.1077,79.7455,79.7548,110771.0
2023-04-11 09:55:00,85.89,85.96,85.64,85.74,231513.0,79.7641,79.8291,79.5319,79.6248,231513.0
2023-04-11 10:00:00,85.75,86.04,85.74,85.97,143764.0,79.6341,79.9034,79.6248,79.8384,143764.0
2023-04-11 10:05:00,85.97,86.1,85.97,86.05,115935.0,79.8384,79.9591,79.8384,79.9127,115935.0
2023-04-11 10:10:00,86.06,86.25,86.03,86.2,219609.0,79.922,80.0984,79.8941,80.052,219609.0
2023-04-11 10:15:00,86.19,86.22,86.08,86.2,191562.0,80.0427,80.0706,79.9405,80.052,191562.0
2023-04-11 10:20:00,86.21,86.27,86.14,86.26,1123570.0,80.0613,80.117,79.9963,80.1077,1123570.0
2023-04-11 10:25:00,86.26,86.26,86.11,86.18,155537.0,80.1077,80.1077,79.9684,80.0334,155537.0
2023-04-11 10:30:00,86.17,86.22,86.12,86.15,302298.0,80.0241,80.0706,79.9777,80.0055,302298.0
2023-04-11 10:35:00,86.14,86.16,85.98,86.02,199703.0,79.9963,80.0148,79.8477,79.8848,199703.0
2023-04-11 10:40:00,86.02,86.17,85.98,86.16,114396.0,79.8848,80.0241,79.8477,80.0148,114396.0
2023-04-11 10:45:00,86.17,86.27,86.05,86.23,148354.0,80.0241,80.117,79.9127,80.0798,148354.0
2023-04-11 10:50:00,86.23,86.24,86.08,86.11,91124.0,80.0798,80.0891,79.9405,79.9684,91124.0
2023-04-11 10:55:00,86.11,86.23,86.09,86.2,99108.0,79.9684,80.0798,79.9498,80.052,99108.0
2023-04-11 11:00:00,86.2,86.39,86.19,86.31,119898.0,80.052,80.2284,80.0427,80.1541,119898.0
2023-04-11 11:05:00,86.32,86.34,86.26,86.28,76457.0,80.1634,80.182,80.1077,80.1263,76457.0
2023-04-11 11:10:00,86.28,86.4,86.23,86.35,161751.0,80.1263,80.2377,80.0798,80.1913,161751.0
2023-04-11 11:15:00,86.35,86.37,86.25,86.33,164656.0,80.1913,80.2099,80.0984,80.1727,164656.0
2023-04-11 11:20:00,86.33,86.46,86.32,86.46,161261.0,80.1727,80.2934,80.1634,80.2934,161261.0
2023-04-11 11:25:00,86.45,86.53,86.42,86.44,100481.0,80.2842,80.3584,80.2563,80.2749,100481.0
2023-04-11 11:30:00,86.43,86.5,86.42,86.44,131949.0,80.2656,80.3306,80.2563,80.2749,131949.0
2023-04-11 11:35:00,86.44,86.68,86.44,86.67,106094.0,80.2749,80.4977,80.2749,80.4885,106094.0
2023-04-11 11:40:00,86.67,86.77,86.65,86.75,110753.0,80.4885,80.5813,80.4699,80.5628,110753.0
2023-04-11 11:45:00,86.75,86.9,86.72,86.88,111440.0,80.5628,80.7021,80.5349,80.6835,111440.0
2023-04-11 11:50:00,86.87,86.97,86.84,86.95,105389.0,80.6742,80.7671,80.6463,80.7485,105389.0
2023-04-11 11:55:00,86.94,87.01,86.89,86.96,208387.0,80.7392,80.8042,80.6928,80.7578,208387.0
2023-04-11 12:00:00,86.97,86.98,86.8,86.8,145733.0,80.7671,80.7764,80.6092,80.6092,145733.0
2023-04-11 12:05:00,86.81,86.86,86.75,86.81,85661.0,80.6185,80.6649,80.5628,80.6185,85661.0
2023-04-11 12:10:00,86.81,86.88,86.73,86.74,79128.0,80.6185,80.6835,80.5442,80.5535,79128.0
2023-04-11 12:15:00,86.75,86.78,86.71,86.75,82173.0,80.5628,80.5906,80.5256,80.5628,82173.0
2023-04-11 12:20:00,86.77,86.82,86.74,86.79,60370.0,80.5813,80.6278,80.5535,80.5999,60370.0
2023-04-11 12:25:00,86.79,86.8,86.67,86.7,92418.0,80.5999,80.6092,80.4885,80.5163,92418.0
2023-04-11 12:30:00,86.7,86.79,86.67,86.77,76817.0,80.5163,80.5999,80.4885,80.5813,76817.0
2023-04-11 12:35:00,86.78,86.79,86.67,86.72,94973.0,80.5906,80.5999,80.4885,80.5349,94973.0
2023-04-11 12:40:00,86.72,86.75,86.66,86.69,72123.0,80.5349,80.5628,80.4792,80.507,72123.0
2023-04-11 12:45:00,86.69,86.76,86.68,86.75,71606.0,80.507,80.572,80.4977,80.5628,71606.0
2023-04-11 12:50:00,86.76,86.82,86.75,86.79,55950.0,80.572,80.6278,80.5628,80.5999,55950.0
2023-04-11 12:55:00,86.8,86.86,86.79,86.84,99581.0,80.6092,80.6649,80.5999,80.6463,99581.0
2023-04-11 13:00:00,86.84,86.86,86.77,86.82,101757.0,80.6463,80.6649,80.5813,80.6278,101757.0
2023-04-11 13:05:00,86.81,86.93,86.79,86.9,74128.0,80.6185,80.7299,80.5999,80.7021,74128.0
2023-04-11 13:10:00,86.9,86.92,86.8,86.88,57150.0,80.7021,80.7206,80.6092,80.6835,57150.0
2023-04-11 13:15:00,86.87,86.93,86.84,86.89,114148.0,80.6742,80.7299,80.6463,80.6928,114148.0
2023-04-11 13:20:00,86.89,86.89,86.72,86.76,66208.0,80.6928,80.6928,80.5349,80.572,66208.0
2023-04-11 13:25:00,86.76,86.81,86.73,86.81,40971.0,80.572,80.6185,80.5442,80.6185,40971.0
2023-04-11 13:30:00,86.81,86.83,86.76,86.77,37564.0,80.6185,80.637,80.572,80.5813,37564.0
2023-04-11 13:35:00,86.77,86.82,86.73,86.78,339863.0,80.5813,80.6278,80.5442,80.5906,339863.0
2023-04-11 13:40:00,86.78,86.78,86.7,86.73,56040.0,80.5906,80.5906,80.5163,80.5442,56040.0
2023-04-11 13:45:00,86.73,86.75,86.68,86.72,72923.0,80.5442,80.5628,80.4977,80.5349,72923.0
2023-04-11 13:50:00,86.72,86.73,86.64,86.73,64907.0,80.5349,80.5442,80.4606,80.5442,64907.0
2023-04-11 13:55:00,86.73,86.75,86.69,86.72,42389.0,80.5442,80.5628,80.507,80.5349,42389.0
2023-04-11 14:00:00,86.72,86.83,86.72,86.83,80095.0,80.5349,80.637,80.5349,80.637,80095.0
2023-04-11 14:05:00,86.84,86.92,86.83,86.91,70992.0,80.6463,80.7206,80.637,80.7113,70992.0
2023-04-11 14:10:00,86.91,86.92,86.82,86.84,60692.0,80.7113,80.7206,80.6278,80.6463,60692.0
2023-04-11 14:15:00,86.83,86.85,86.8,86.8,43566.0,80.637,80.6556,80.6092,80.6092,43566.0
2023-04-11 14:20:00,86.81,86.83,86.77,86.78,44754.0,80.6185,80.637,80.5813,80.5906,44754.0
2023-04-11 14:25:00,86.77,86.82,86.74,86.82,51248.0,80.5813,80.6278,80.5535,80.6278,51248.0
2023-04-11 14:30:00,86.82,86.86,86.79,86.81,52675.0,80.6278,80.6649,80.5999,80.6185,52675.0
2023-04-11 14:35:00,86.81,86.86,86.77,86.78,96244.0,80.6185,80.6649,80.5813,80.5906,96244.0
2023-04-11 14:40:00,86.78,86.79,86.7,86.72,95799.0,80.5906,80.5999,80.5163,80.5349,95799.0
2023-04-11 14:45:00,86.72,86.75,86.65,86.68,62774.0,80.5349,80.5628,80.4699,80.4977,62774.0
2023-04-11 14:50:00,86.69,86.7,86.62,86.68,70024.0,80.507,80.5163,80.442,80.4977,70024.0
2023-04-11 14:55:00,86.68,86.72,86.66,86.69,90106.0,80.4977,80.5349,80.4792,80.507,90106.0
2023-04-11 15:00:00,86.69,86.72,86.66,86.69,61724.0,80.507,80.5349,80.4792,80.507,61724.0
2023-04-11 15:05:00,86.68,86.7,86.63,86.64,70980.0,80.4977,80.5163,80.4513,80.4606,70980.0
2023-04-11 15:10:00,86.64,86.66,86.58,86.61,136616.0,80.4606,80.4792,80.4049,80.4327,136616.0
2023-04-11 15:15:00,86.61,86.67,86.6,86.64,92649.0,80.4327,80.4885,80.4235,80.4606,92649.0
2023-04-11 15:20:00,86.65,86.69,86.61,86.65,159194.0,80.4699,80.507,80.4327,80.4699,159194.0
2023-04-11 15:25:00,86.64,86.71,86.64,86.7,103222.0,80.4606,80.5256,80.4606,80.5163,103222.0
2023-04-11 15:30:00,86.7,86.73,86.66,86.7,147681.0,80.5163,80.5442,80.4792,80.5163,147681.0
2023-04-11 15:35:00,86.7,86.73,86.57,86.58,168723.0,80.5163,80.5442,80.3956,80.4049,168723.0
2023-04-11 15:40:00,86.58,86.63,86.53,86.59,244956.0,80.4049,80.4513,80.3584,80.4142,244956.0
2023-04-11 15:45:00,86.58,86.59,86.42,86.49,252329.0,80.4049,80.4142,80.2563,80.3213,252329.0
2023-04-11 15:50:00,86.49,86.53,86.4,86.47,340013.0,80.3213,80.3584,80.2377,80.3027,340013.0
2023-04-11 15:55:00,86.47,86.48,86.35,86.48,809028.0,80.3027,80.312,80.1913,80.312,809028.0
2023-04-12 09:30:00,87.11,87.11,86.7,86.8,505215.0,80.8971,80.8971,80.5163,80.6092,505215.0
2023-04-12 09:35:00,86.81,87.03,86.77,86.91,391841.0,80.6185,80.8228,80.5813,80.7113,391841.0
2023-04-12 09:40:00,86.92,87.03,86.7,86.75,247757.0,80.7206,80.8228,80.5163,80.5628,247757.0
2023-04-12 09:45:00,86.75,86.94,86.57,86.69,438845.0,80.5628,80.7392,80.3956,80.507,438845.0
2023-04-12 09:50:00,86.69,86.84,86.51,86.82,251584.0,80.507,80.6463,80.3399,80.6278,251584.0
2023-04-12 09:55:00,86.82,87.02,86.75,86.75,195197.0,80.6278,80.8135,80.5628,80.5628,195197.0
2023-04-12 10:00:00,86.76,86.99,86.61,86.96,169980.0,80.572,80.7856,80.4327,80.7578,169980.0
2023-04-12 10:05:00,86.97,87.11,86.91,87.11,154585.0,80.7671,80.8971,80.7113,80.8971,154585.0
2023-04-12 10:10:00,87.12,87.17,87.02,87.1,113739.0,80.9064,80.9528,80.8135,80.8878,113739.0
2023-04-12 10:15:00,87.1,87.25,86.95,86.99,253743.0,80.8878,81.0271,80.7485,80.7856,253743.0
2023-04-12 10:20:00,86.99,87.13,86.91,86.92,174526.0,80.7856,80.9157,80.7113,80.7206,174526.0
2023-04-12 10:25:00,86.92,87.03,86.8,86.97,147374.0,80.7206,80.8228,80.6092,80.7671,147374.0
2023-04-12 10:30:00,86.96,87.03,86.65,86.66,263702.0,80.7578,80.8228,80.4699,80.4792,263702.0
2023-04-12 10:35:00,86.66,86.71,86.51,86.55,247470.0,80.4792,80.5256,80.3399,80.377,247470.0
2023-04-12 10:40:00,86.55,86.71,86.51,86.55,205188.0,80.377,80.5256,80.3399,80.377,205188.0
2023-04-12 10:45:00,86.55,86.7,86.51,86.67,164660.0,80.377,80.5163,80.3399,80.4885,164660.0
2023-04-12 10:50:00,86.67,86.71,86.55,86.58,201440.0,80.4885,80.5256,80.377,80.4049,201440.0
2023-04-12 10:55:00,86.57,86.62,86.43,86.47,173410.0,80.3956,80.442,80.2656,80.3027,173410.0
2023-04-12 11:00:00,86.48,86.6,86.41,86.41,142331.0,80.312,80.4235,80.247,80.247,142331.0
2023-04-12 11:05:00,86.4,86.46,86.28,86.32,122162.0,80.2377,80.2934,80.1263,80.1634,122162.0
2023-04-12 11:10:00,86.33,86.45,86.27,86.44,189594.0,80.1727,80.2842,80.117,80.2749,189594.0
2023-04-12 11:15:00,86.45,86.52,86.36,86.39,203692.0,80.2842,80.3492,80.2006,80.2284,203692.0
2023-04-12 11:20:00,86.4,86.49,86.37,86.49,224473.0,80.2377,80.3213,80.2099,80.3213,224473.0
2023-04-12 11:25:00,86.49,86.61,86.48,86.61,93851.0,80.3213,80.4327,80.312,80.4327,93851.0
2023-04-12 11:30:00,86.61,86.63,86.5,86.54,130847.0,80.4327,80.4513,80.3306,80.3677,130847.0
2023-04-12 11:35:00,86.53,86.55,86.44,86.46,132283.0,80.3584,80.377,80.2749,80.2934,132283.0
2023-04-12 11:40:00,86.47,86.59,86.44,86.58,111038.0,80.3027,80.4142,80.2749,80.4049,111038.0
2023-04-12 11:45:00,86.58,86.64,86.54,86.58,124742.0,80.4049,80.4606,80.3677,80.4049,124742.0
2023-04-12 11:50:00,86.59,86.61,86.51,86.53,93501.0,80.4142,80.4327,80.3399,80.3584,93501.0
2023-04-12 11:55:00,86.53,86.66,86.5,86.64,227984.0,80.3584,80.4792,80.3306,80.4606,227984.0
2023-04-12 12:00:00,86.65,86.71,86.58,86.67,91458.0,80.4699,80.5256,80.4049,80.4885,91458.0
2023-04-12 12:05:00,86.67,86.7,86.63,86.66,71652.0,80.4885,80.5163,80.4513,80.4792,71652.0
2023-04-12 12:10:00,86.66,86.81,86.64,86.75,217517.0,80.4792,80.6185,80.4606,80.5628,217517.0
2023-04-12 12:15:00,86.76,86.81,86.7,86.77,155214.0,80.572,80.6185,80.5163,80.5813,155214.0
2023-04-12 12:20:00,86.78,86.78,86.66,86.7,88041.0,80.5906,80.5906,80.4792,80.5163,88041.0
2023-04-12 12:25:00,86.7,86.82,86.67,86.81,55487.0,80.5163,80.6278,80.4885,80.6185,55487.0
2023-04-12 12:30:00,86.82,86.93,86.82,86.92,81658.0,80.6278,80.7299,80.6278,80.7206,81658.0
2023-04-12 12:35:00,86.92,86.99,86.9,86.92,80217.0,80.7206,80.7856,80.7021,80.7206,80217.0
2023-04-12 12:40:00,86.92,87.0,86.89,86.96,99429.0,80.7206,80.7949,80.6928,80.7578,99429.0
2023-04-12 12:45:00,86.96,87.0,86.89,86.92,96878.0,80.7578,80.7949,80.6928,80.7206,96878.0
2023-04-12 12:50:00,86.92,87.0,86.9,86.99,71384.0,80.7206,80.7949,80.7021,80.7856,71384.0
2023-04-12 12:55:00,87.0,87.07,86.98,87.04,107078.0,80.7949,80.8599,80.7764,80.8321,107078.0
2023-04-12 13:00:00,87.04,87.13,87.04,87.12,319039.0,80.8321,80.9157,80.8321,80.9064,319039.0
2023-04-12 13:05:00,87.12,87.19,87.08,87.19,175802.0,80.9064,80.9714,80.8692,80.9714,175802.0
2023-04-12 13:10:00,87.19,87.2,87.13,87.17,168465.0,80.9714,80.9807,80.9157,80.9528,168465.0
2023-04-12 13:15:00,87.16,87.17,87.03,87.04,170712.0,80.9435,80.9528,80.8228,80.8321,170712.0
2023-04-12 13:20:00,87.05,87.09,87.0,87.01,133560.0,80.8414,80.8785,80.7949,80.8042,133560.0
2023-04-12 13:25:00,87.02,87.05,86.98,87.01,61617.0,80.8135,80.8414,80.7764,80.8042,61617.0
2023-04-12 13:30:00,87.01,87.04,86.98,87.0,229720.0,80.8042,80.8321,80.7764,80.7949,229720.0
2023-04-12 13:35:00,86.99,86.99,86.89,86.9,114642.0,80.7856,80.7856,80.6928,80.7021,114642.0
2023-04-12 13:40:00,86.9,86.93,86.87,86.9,209395.0,80.7021,80.7299,80.6742,80.7021,209395.0
2023-04-12 13:45:00,86.9,86.97,86.84,86.92,92911.0,80.7021,80.7671,80.6463,80.7206,92911.0
2023-04-12 13:50:00,86.93,86.95,86.89,86.92,51057.0,80.7299,80.7485,80.6928,80.7206,51057.0
2023-04-12 13:55:00,86.93,86.95,86.9,86.94,75007.0,80.7299,80.7485,80.7021,80.7392,75007.0
2023-04-12 14:00:00,86.94,87.02,86.87,86.95,152556.0,80.7392,80.8135,80.6742,80.7485,152556.0
2023-04-12 14:05:00,86.95,87.03,86.85,86.89,79643.0,80.7485,80.8228,80.6556,80.6928,79643.0
2023-04-12 14:10:00,86.89,87.06,86.85,87.05,127437.0,80.6928,80.8506,80.6556,80.8414,127437.0
2023-04-12 14:15:00,87.05,87.1,87.04,87.04,47715.0,80.8414,80.8878,80.8321,80.8321,47715.0
2023-04-12 14:20:00,87.04,87.09,87.02,87.05,75625.0,80.8321,80.8785,80.8135,80.8414,75625.0
2023-04-12 14:25:00,87.04,87.05,86.75,86.79,334153.0,80.8321,80.8414,80.5628,80.5999,334153.0
2023-04-12 14:30:00,86.79,86.79,86.65,86.72,165256.0,80.5999,80.5999,80.4699,80.5349,165256.0
2023-04-12 14:35:00,86.72,86.72,86.6,86.67,145920.0,80.5349,80.5349,80.4235,80.4885,145920.0
2023-04-12 14:40:00,86.66,86.79,86.66,86.77,80288.0,80.4792,80.5999,80.4792,80.5813,80288.0
2023-04-12 14:45:00,86.78,86.81,86.71,86.76,154379.0,80.5906,80.6185,80.5256,80.572,154379.0
2023-04-12 14:50:00,86.77,86.81,86.73,86.79,90313.0,80.5813,80.6185,80.5442,80.5999,90313.0
2023-04-12 14:55:00,86.78,86.81,86.76,86.8,107532.0,80.5906,80.6185,80.572,80.6092,107532.0
2023-04-12 15:00:00,86.8,86.87,86.7,86.71,190662.0,80.6092,80.6742,80.5163,80.5256,190662.0
2023-04-12 15:05:00,86.72,86.78,86.7,86.74,123922.0,80.5349,80.5906,80.5163,80.5535,123922.0
2023-04-12 15:10:00,86.73,86.74,86.61,86.66,135552.0,80.5442,80.5535,80.4327,80.4792,135552.0
2023-04-12 15:15:00,86.65,86.65,86.53,86.6,290033.0,80.4699,80.4699,80.3584,80.4235,290033.0
2023-04-12 15:20:00,86.59,86.71,86.57,86.62,144734.0,80.4142,80.5256,80.3956,80.442,144734.0
2023-04-12 15:25:00,86.63,86.68,86.49,86.51,201004.0,80.4513,80.4977,80.3213,80.3399,201004.0
2023-04-12 15:30:00,86.52,86.61,86.51,86.56,227966.0,80.3492,80.4327,80.3399,80.3863,227966.0
2023-04-12 15:35:00,86.56,86.68,86.53,86.67,170301.0,80.3863,80.4977,80.3584,80.4885,170301.0
2023-04-12 15:40:00,86.67,86.68,86.56,86.61,167390.0,80.4885,80.4977,80.3863,80.4327,167390.0
2023-04-12 15:45:00,86.62,86.73,86.51,86.54,388935.0,80.442,80.5442,80.3399,80.3677,388935.0
2023-04-12 15:50:00,86.52,86.58,86.48,86.49,273362.0,80.3492,80.4049,80.312,80.3213,273362.0
2023-04-12 15:55:00,86.49,86.56,86.41,86.56,669994.0,80.3213,80.3863,80.247,80.3863,669994.0
2023-04-13 09:30:00,86.39,86.52,86.19,86.4,663686.0,80.2284,80.3492,80.0427,80.2377,663686.0
2023-04-13 09:35:00,86.41,86.48,86.25,86.29,374949.0,80.247,80.312,80.0984,80.1356,374949.0
2023-04-13 09:40:00,86.28,86.62,86.28,86.52,459384.0,80.1263,80.442,80.1263,80.3492,459384.0
2023-04-13 09:45:00,86.53,86.7,86.38,86.7,221764.0,80.3584,80.5163,80.2191,80.5163,221764.0
2023-04-13 09:50:00,86.71,86.71,86.45,86.63,262218.0,80.5256,80.5256,80.2842,80.4513,262218.0
2023-04-13 09:55:00,86.63,86.72,86.53,86.59,253645.0,80.4513,80.5349,80.3584,80.4142,253645.0
2023-04-13 10:00:00,86.59,86.66,86.5,86.58,391723.0,80.4142,80.4792,80.3306,80.4049,391723.0
2023-04-13 10:05:00,86.59,86.6,86.49,86.5,184886.0,80.4142,80.4235,80.3213,80.3306,184886.0
2023-04-13 10:10:00,86.5,86.82,86.43,86.8,214093.0,80.3306,80.6278,80.2656,80.6092,214093.0
2023-04-13 10:15:00,86.81,86.88,86.72,86.76,189087.0,80.6185,80.6835,80.5349,80.572,189087.0
2023-04-13 10:20:00,86.77,86.94,86.7,86.93,88830.0,80.5813,80.7392,80.5163,80.7299,88830.0
2023-04-13 10:25:00,86.94,86.99,86.86,86.94,89387.0,80.7392,80.7856,80.6649,80.7392,89387.0
2023-04-13 10:30:00,86.94,87.0,86.84,86.99,152227.0,80.7392,80.7949,80.6463,80.7856,152227.0
2023-04-13 10:35:00,86.99,87.01,86.87,86.87,134779.0,80.7856,80.8042,80.6742,80.6742,134779.0
2023-04-13 10:40:00,86.88,86.99,86.8,86.95,159573.0,80.6835,80.7856,80.6092,80.7485,159573.0
2023-04-13 10:45:00,86.95,87.02,86.92,86.92,121805.0,80.7485,80.8135,80.7206,80.7206,121805.0
2023-04-13 10:50:00,86.92,87.0,86.89,86.9,100392.0,80.7206,80.7949,80.6928,80.7021,100392.0
2023-04-13 10:55:00,86.9,86.92,86.84,86.88,92716.0,80.7021,80.7206,80.6463,80.6835,92716.0
2023-04-13 11:00:00,86.89,87.03,86.89,86.98,67136.0,80.6928,80.8228,80.6928,80.7764,67136.0
2023-04-13 11:05:00,87.0,87.02,86.9,86.93,92055.0,80.7949,80.8135,80.7021,80.7299,92055.0
2023-04-13 11:10:00,86.92,87.01,86.86,86.99,94384.0,80.7206,80.8042,80.6649,80.7856,94384.0
2023-04-13 11:15:00,87.0,87.01,86.91,86.96,138908.0,80.7949,80.8042,80.7113,80.7578,138908.0
2023-04-13 11:20:00,86.98,87.05,86.94,86.99,162565.0,80.7764,80.8414,80.7392,80.7856,162565.0
2023-04-13 11:25:00,86.99,87.0,86.93,86.96,170564.0,80.7856,80.7949,80.7299,80.7578,170564.0
2023-04-13 11:30:00,86.96,86.96,86.84,86.86,183052.0,80.7578,80.7578,80.6463,80.6649,183052.0
2023-04-13 11:35:00,86.86,86.92,86.8,86.89,154736.0,80.6649,80.7206,80.6092,80.6928,154736.0
2023-04-13 11:40:00,86.89,86.93,86.82,86.83,162064.0,80.6928,80.7299,80.6278,80.637,162064.0
2023-04-13 11:45:00,86.83,86.83,86.72,86.77,184461.0,80.637,80.637,80.5349,80.5813,184461.0
2023-04-13 11:50:00,86.77,86.77,86.47,86.48,326543.0,80.5813,80.5813,80.3027,80.312,326543.0
2023-04-13 11:55:00,86.49,86.76,86.47,86.75,332980.0,80.3213,80.572,80.3027,80.5628,332980.0
2023-04-13 12:00:00,86.75,86.81,86.69,86.78,137709.0,80.5628,80.6185,80.507,80.5906,137709.0
2023-04-13 12:05:00,86.78,86.85,86.76,86.81,121662.0,80.5906,80.6556,80.572,80.6185,121662.0
2023-04-13 12:10:00,86.81,86.83,86.74,86.75,131589.0,80.6185,80.637,80.5535,80.5628,131589.0
2023-04-13 12:15:00,86.76,86.83,86.75,86.8,146176.0,80.572,80.637,80.5628,80.6092,146176.0
2023-04-13 12:20:00,86.8,86.89,86.79,86.84,180551.0,80.6092,80.6928,80.5999,80.6463,180551.0
2023-04-13 12:25:00,86.84,86.85,86.77,86.82,186390.0,80.6463,80.6556,80.5813,80.6278,186390.0
2023-04-13 12:30:00,86.82,86.88,86.81,86.88,161829.0,80.6278,80.6835,80.6185,80.6835,161829.0
2023-04-13 12:35:00,86.88,86.9,86.83,86.9,184005.0,80.6835,80.7021,80.637,80.7021,184005.0
2023-04-13 12:40:00,86.9,86.91,86.83,86.9,179581.0,80.7021,80.7113,80.637,80.7021,179581.0
2023-04-13 12:45:00,86.9,86.92,86.87,86.91,117414.0,80.7021,80.7206,80.6742,80.7113,117414.0
2023-04-13 12:50:00,86.91,86.93,86.88,86.91,87817.0,80.7113,80.7299,80.6835,80.7113,87817.0
2023-04-13 12:55:00,86.92,86.92,86.87,86.9,196602.0,80.7206,80.7206,80.6742,80.7021,196602.0
2023-04-13 13:00:00,86.89,86.9,86.76,86.79,183913.0,80.6928,80.7021,80.572,80.5999,183913.0
2023-04-13 13:05:00,86.79,86.86,86.78,86.84,149450.0,80.5999,80.6649,80.5906,80.6463,149450.0
2023-04-13 13:10:00,86.84,86.9,86.83,86.87,139247.0,80.6463,80.7021,80.637,80.6742,139247.0
2023-04-13 13:15:00,86.86,86.96,86.85,86.94,149604.0,80.6649,80.7578,80.6556,80.7392,149604.0
2023-04-13 13:20:00,86.94,86.97,86.89,86.96,178582.0,80.7392,80.7671,80.6928,80.7578,178582.0
2023-04-13 13:25:00,86.95,87.01,86.9,86.91,130064.0,80.7485,80.8042,80.7021,80.7113,130064.0
2023-04-13 13:30:00,86.92,86.92,86.86,86.89,89726.0,80.7206,80.7206,80.6649,80.6928,89726.0
2023-04-13 13:35:00,86.89,87.0,86.87,87.0,71521.0,80.6928,80.7949,80.6742,80.7949,71521.0
2023-04-13 13:40:00,86.99,87.11,86.99,87.11,190866.0,80.7856,80.8971,80.7856,80.8971,190866.0
2023-04-13 13:45:00,87.09,87.13,87.08,87.1,115171.0,80.8785,80.9157,80.8692,80.8878,115171.0
2023-04-13 13:50:00,87.1,87.17,87.09,87.14,99040.0,80.8878,80.9528,80.8785,80.9249,99040.0
2023-04-13 13:55:00,87.14,87.15,87.11,87.14,78275.0,80.9249,80.9342,80.8971,80.9249,78275.0
2023-04-13 14:00:00,87.14,87.22,87.11,87.17,135370.0,80.9249,80.9992,80.8971,80.9528,135370.0
2023-04-13 14:05:00,87.17,87.21,87.15,87.17,94587.0,80.9528,80.9899,80.9342,80.9528,94587.0
2023-04-13 14:10:00,87.18,87.29,87.15,87.26,164400.0,80.9621,81.0642,80.9342,81.0364,164400.0
2023-04-13 14:15:00,87.26,87.29,87.22,87.23,92587.0,81.0364,81.0642,80.9992,81.0085,92587.0
2023-04-13 14:20:00,87.23,87.26,87.08,87.11,96383.0,81.0085,81.0364,80.8692,80.8971,96383.0
2023-04-13 14:25:00,87.09,87.1,87.01,87.03,132145.0,80.8785,80.8878,80.8042,80.8228,132145.0
2023-04-13 14:30:00,87.03,87.11,87.02,87.08,109868.0,80.8228,80.8971,80.8135,80.8692,109868.0
2023-04-13 14:35:00,87.08,87.09,87.04,87.09,71902.0,80.8692,80.8785,80.8321,80.8785,71902.0
2023-04-13 14:40:00,87.09,87.14,87.06,87.12,119677.0,80.8785,80.9249,80.8506,80.9064,119677.0
2023-04-13 14:45:00,87.12,87.15,87.06,87.09,93860.0,80.9064,80.9342,80.8506,80.8785,93860.0
2023-04-13 14:50:00,87.09,87.11,87.02,87.06,138448.0,80.8785,80.8971,80.8135,80.8506,138448.0
2023-04-13 14:55:00,87.06,87.17,87.06,87.16,111029.0,80.8506,80.9528,80.8506,80.9435,111029.0
2023-04-13 15:00:00,87.16,87.19,87.09,87.11,102912.0,80.9435,80.9714,80.8785,80.8971,102912.0
2023-04-13 15:05:00,87.12,87.17,87.1,87.16,133757.0,80.9064,80.9528,80.8878,80.9435,133757.0
2023-04-13 15:10:00,87.17,87.22,87.16,87.2,139596.0,80.9528,80.9992,80.9435,80.9807,139596.0
2023-04-13 15:15:00,87.2,87.2,87.14,87.18,148251.0,80.9807,80.9807,80.9249,80.9621,148251.0
2023-04-13 15:20:00,87.19,87.24,87.14,87.17,153153.0,80.9714,81.0178,80.9249,80.9528,153153.0
2023-04-13 15:25:00,87.18,87.22,87.15,87.2,148495.0,80.9621,80.9992,80.9342,80.9807,148495.0
2023-04-13 15:30:00,87.2,87.22,87.1,87.16,165491.0,80.9807,80.9992,80.8878,80.9435,165491.0
2023-04-13 15:35:00,87.15,87.2,87.12,87.15,117780.0,80.9342,80.9807,80.9064,80.9342,117780.0
2023-04-13 15:40:00,87.14,87.21,87.14,87.19,171261.0,80.9249,80.9899,80.9249,80.9714,171261.0
2023-04-13 15:45:00,87.18,87.24,87.05,87.08,317920.0,80.9621,81.0178,80.8414,80.8692,317920.0
2023-04-13 15:50:00,87.08,87.13,87.05,87.08,282989.0,80.8692,80.9157,80.8414,80.8692,282989.0
2023-04-13 15:55:00,87.08,87.11,87.01,87.08,670060.0,80.8692,80.8971,80.8042,80.8692,670060.0
2023-04-14 09:30:00,87.12,87.66,87.12,87.53,625379.0,80.9064,81.4079,80.9064,81.2871,625379.0
2023-04-14 09:35:00,87.54,87.61,87.39,87.41,194764.0,81.2964,81.3614,81.1571,81.1757,194764.0
2023-04-14 09:40:00,87.42,87.51,87.31,87.48,201692.0,81.185,81.2685,81.0828,81.2407,201692.0
2023-04-14 09:45:00,87.49,87.62,87.46,87.58,188023.0,81.25,81.3707,81.2221,81.3336,188023.0
2023-04-14 09:50:00,87.6,87.72,87.56,87.6,193877.0,81.3521,81.4636,81.315,81.3521,193877.0
2023-04-14 09:55:00,87.61,87.73,87.56,87.6,126934.0,81.3614,81.4729,81.315,81.3521,126934.0
2023-04-14 10:00:00,87.58,87.74,87.45,87.68,255750.0,81.3336,81.4821,81.2128,81.4264,255750.0
2023-04-14 10:05:00,87.7,87.7,87.26,87.45,314783.0,81.445,81.445,81.0364,81.2128,314783.0
2023-04-14 10:10:00,87.46,87.62,87.35,87.38,151455.0,81.2221,81.3707,81.12,81.1478,151455.0
2023-04-14 10:15:00,87.37,87.4,87.11,87.15,263345.0,81.1385,81.1664,80.8971,80.9342,263345.0
2023-04-14 10:20:00,87.15,87.23,86.99,87.07,295373.0,80.9342,81.0085,80.7856,80.8599,295373.0
2023-04-14 10:25:00,87.09,87.14,86.99,87.01,103814.0,80.8785,80.9249,80.7856,80.8042,103814.0
2023-04-14 10:30:00,87.01,87.03,86.76,86.91,374251.0,80.8042,80.8228,80.572,80.7113,374251.0
2023-04-14 10:35:00,86.91,87.15,86.79,87.12,153678.0,80.7113,80.9342,80.5999,80.9064,153678.0
2023-04-14 10:40:00,87.12,87.17,86.86,87.07,162786.0,80.9064,80.9528,80.6649,80.8599,162786.0
2023-04-14 10:45:00,87.07,87.16,86.97,87.04,148644.0,80.8599,80.9435,80.7671,80.8321,148644.0
2023-04-14 10:50:00,87.03,87.11,86.87,86.88,84064.0,80.8228,80.8971,80.6742,80.6835,84064.0
2023-04-14 10:55:00,86.88,86.99,86.85,86.9,230037.0,80.6835,80.7856,80.6556,80.7021,230037.0
2023-04-14 11:00:00,86.92,86.96,86.79,86.84,99699.0,80.7206,80.7578,80.5999,80.6463,99699.0
2023-04-14 11:05:00,86.83,86.96,86.79,86.84,184307.0,80.637,80.7578,80.5999,80.6463,184307.0
2023-04-14 11:10:00,86.85,86.91,86.75,86.81,156540.0,80.6556,80.7113,80.5628,80.6185,156540.0
2023-04-14 11:15:00,86.81,86.88,86.77,86.85,72754.0,80.6185,80.6835,80.5813,80.6556,72754.0
2023-04-14 11:20:00,86.86,86.89,86.8,86.81,52337.0,80.6649,80.6928,80.6092,80.6185,52337.0
2023-04-14 11:25:00,86.8,86.85,86.72,86.83,90382.0,80.6092,80.6556,80.5349,80.637,90382.0
2023-04-14 11:30:00,86.83,87.02,86.82,87.01,82740.0,80.637,80.8135,80.6278,80.8042,82740.0
2023-04-14 11:35:00,87.01,87.02,86.87,86.89,110895.0,80.8042,80.8135,80.6742,80.6928,110895.0
2023-04-14 11:40:00,86.9,86.94,86.85,86.87,67481.0,80.7021,80.7392,80.6556,80.6742,67481.0
2023-04-14 11:45:00,86.88,86.98,86.88,86.94,42573.0,80.6835,80.7764,80.6835,80.7392,42573.0
2023-04-14 11:50:00,86.94,86.95,86.85,86.87,52817.0,80.7392,80.7485,80.6556,80.6742,52817.0
2023-04-14 11:55:00,86.87,86.97,86.86,86.96,63466.0,80.6742,80.7671,80.6649,80.7578,63466.0
2023-04-14 12:00:00,86.97,87.04,86.93,86.93,110583.0,80.7671,80.8321,80.7299,80.7299,110583.0
2023-04-14 12:05:00,86.94,87.02,86.83,86.92,95724.0,80.7392,80.8135,80.637,80.7206,95724.0
2023-04-14 12:10:00,86.92,86.97,86.9,86.9,71731.0,80.7206,80.7671,80.7021,80.7021,71731.0
2023-04-14 12:15:00,86.9,86.95,86.86,86.93,73999.0,80.7021,80.7485,80.6649,80.7299,73999.0
2023-04-14 12:20:00,86.93,86.97,86.86,86.87,79137.0,80.7299,80.7671,80.6649,80.6742,79137.0
2023-04-14 12:25:00,86.87,87.07,86.87,86.99,70246.0,80.6742,80.8599,80.6742,80.7856,70246.0
2023-04-14 12:30:00,86.99,87.1,86.97,87.03,79796.0,80.7856,80.8878,80.7671,80.8228,79796.0
2023-04-14 12:35:00,87.04,87.06,87.01,87.03,53655.0,80.8321,80.8506,80.8042,80.8228,53655.0
2023-04-14 12:40:00,87.02,87.1,87.02,87.03,65766.0,80.8135,80.8878,80.8135,80.8228,65766.0
2023-04-14 12:45:00,87.02,87.06,86.95,87.04,170993.0,80.8135,80.8506,80.7485,80.8321,170993.0
2023-04-14 12:50:00,87.03,87.07,86.99,86.99,33809.0,80.8228,80.8599,80.7856,80.7856,33809.0
2023-04-14 12:55:00,86.98,87.1,86.97,87.08,49572.0,80.7764,80.8878,80.7671,80.8692,49572.0
2023-04-14 13:00:00,87.09,87.17,87.08,87.1,91825.0,80.8785,80.9528,80.8692,80.8878,91825.0
2023-04-14 13:05:00,87.11,87.18,87.1,87.12,57923.0,80.8971,80.9621,80.8878,80.9064,57923.0
2023-04-14 13:10:00,87.12,87.14,86.96,86.97,85608.0,80.9064,80.9249,80.7578,80.7671,85608.0
2023-04-14 13:15:00,86.98,87.05,86.98,87.02,60227.0,80.7764,80.8414,80.7764,80.8135,60227.0
2023-04-14 13:20:00,87.03,87.04,86.93,86.97,81153.0,80.8228,80.8321,80.7299,80.7671,81153.0
2023-04-14 13:25:00,86.96,86.99,86.9,86.91,76556.0,80.7578,80.7856,80.7021,80.7113,76556.0
2023-04-14 13:30:00,86.91,86.91,86.79,86.84,71251.0,80.7113,80.7113,80.5999,80.6463,71251.0
2023-04-14 13:35:00,86.85,86.85,86.75,86.76,43265.0,80.6556,80.6556,80.5628,80.572,43265.0
2023-04-14 13:40:00,86.77,86.85,86.75,86.78,50475.0,80.5813,80.6556,80.5628,80.5906,50475.0
2023-04-14 13:45:00,86.79,86.9,86.75,86.9,50709.0,80.5999,80.7021,80.5628,80.7021,50709.0
2023-04-14 13:50:00,86.91,86.96,86.84,86.86,35328.0,80.7113,80.7578,80.6463,80.6649,35328.0
2023-04-14 13:55:00,86.87,86.89,86.82,86.84,41276.0,80.6742,80.6928,80.6278,80.6463,41276.0
2023-04-14 14:00:00,86.85,86.93,86.82,86.85,47971.0,80.6556,80.7299,80.6278,80.6556,47971.0
2023-04-14 14:05:00,86.86,86.95,86.84,86.93,60386.0,80.6649,80.7485,80.6463,80.7299,60386.0
2023-04-14 14:10:00,86.93,86.96,86.87,86.89,35010.0,80.7299,80.7578,80.6742,80.6928,35010.0
2023-04-14 14:15:00,86.9,86.97,86.89,86.95,58448.0,80.7021,80.7671,80.6928,80.7485,58448.0
2023-04-14 14:20:00,86.95,87.06,86.95,87.04,64018.0,80.7485,80.8506,80.7485,80.8321,64018.0
2023-04-14 14:25:00,87.04,87.08,86.98,87.07,88121.0,80.8321,80.8692,80.7764,80.8599,88121.0
2023-04-14 14:30:00,87.08,87.14,87.07,87.08,84124.0,80.8692,80.9249,80.8599,80.8692,84124.0
2023-04-14 14:35:00,87.09,87.11,87.04,87.04,88724.0,80.8785,80.8971,80.8321,80.8321,88724.0
2023-04-14 14:40:00,87.04,87.07,86.99,87.06,59395.0,80.8321,80.8599,80.7856,80.8506,59395.0
2023-04-14 14:45:00,87.05,87.09,86.99,87.08,65086.0,80.8414,80.8785,80.7856,80.8692,65086.0
2023-04-14 14:50:00,87.08,87.1,87.04,87.07,62108.0,80.8692,80.8878,80.8321,80.8599,62108.0
2023-04-14 14:55:00,87.06,87.09,87.04,87.09,82477.0,80.8506,80.8785,80.8321,80.8785,82477.0
2023-04-14 15:00:00,87.09,87.11,87.04,87.06,54557.0,80.8785,80.8971,80.8321,80.8506,54557.0
2023-04-14 15:05:00,87.06,87.09,87.04,87.06,68749.0,80.8506,80.8785,80.8321,80.8506,68749.0
2023-04-14 15:10:00,87.06,87.08,87.02,87.04,133745.0,80.8506,80.8692,80.8135,80.8321,133745.0
2023-04-14 15:15:00,87.04,87.04,86.94,87.02,265878.0,80.8321,80.8321,80.7392,80.8135,265878.0
2023-04-14 15:20:00,87.02,87.06,86.95,87.05,92453.0,80.8135,80.8506,80.7485,80.8414,92453.0
2023-04-14 15:25:00,87.05,87.13,87.04,87.07,115643.0,80.8414,80.9157,80.8321,80.8599,115643.0
2023-04-14 15:30:00,87.07,87.12,87.02,87.09,204720.0,80.8599,80.9064,80.8135,80.8785,204720.0
2023-04-14 15:35:00,87.1,87.22,87.1,87.22,100563.0,80.8878,80.9992,80.8878,80.9992,100563.0
2023-04-14 15:40:00,87.21,87.25,87.15,87.23,192947.0,80.9899,81.0271,80.9342,81.0085,192947.0
2023-04-14 15:45:00,87.23,87.27,87.18,87.2,237792.0,81.0085,81.0457,80.9621,80.9807,237792.0
2023-04-14 15:50:00,87.2,87.25,87.12,87.18,232525.0,80.9807,81.0271,80.9064,80.9621,232525.0
2023-04-14 15:55:00,87.18,87.29,87.12,87.24,585232.0,80.9621,81.0642,80.9064,81.0178,585232.0
2023-04-17 09:30:00,87.03,87.29,86.91,87.01,536008.0,80.8228,81.0642,80.7113,80.8042,536008.0
2023-04-17 09:35:00,86.99,87.08,86.8,86.83,265224.0,80.7856,80.8692,80.6092,80.637,265224.0
2023-04-17 09:40:00,86.84,87.29,86.84,87.28,175737.0,80.6463,81.0642,80.6463,81.055,175737.0
2023-04-17 09:45:00,87.28,87.3,86.95,86.96,223476.0,81.055,81.0735,80.7485,80.7578,223476.0
2023-04-17 09:50:00,86.96,87.21,86.92,87.09,171741.0,80.7578,80.9899,80.7206,80.8785,171741.0
2023-04-17 09:55:00,87.1,87.29,87.03,87.06,302328.0,80.8878,81.0642,80.8228,80.8506,302328.0
2023-04-17 10:00:00,87.06,87.25,87.05,87.12,152863.0,80.8506,81.0271,80.8414,80.9064,152863.0
2023-04-17 10:05:00,87.13,87.26,87.04,87.18,128164.0,80.9157,81.0364,80.8321,80.9621,128164.0
2023-04-17 10:10:00,87.18,87.2,87.08,87.14,98293.0,80.9621,80.9807,80.8692,80.9249,98293.0
2023-04-17 10:15:00,87.14,87.2,86.95,87.03,117211.0,80.9249,80.9807,80.7485,80.8228,117211.0
2023-04-17 10:20:00,87.03,87.07,86.93,87.0,258529.0,80.8228,80.8599,80.7299,80.7949,258529.0
2023-04-17 10:25:00,87.0,87.05,86.98,86.98,123867.0,80.7949,80.8414,80.7764,80.7764,123867.0
2023-04-17 10:30:00,86.98,87.02,86.84,86.88,128977.0,80.7764,80.8135,80.6463,80.6835,128977.0
2023-04-17 10:35:00,86.88,86.96,86.59,86.61,376660.0,80.6835,80.7578,80.4142,80.4327,376660.0
2023-04-17 10:40:00,86.62,86.65,86.4,86.51,250935.0,80.442,80.4699,80.2377,80.3399,250935.0
2023-04-17 10:45:00,86.5,86.64,86.46,86.64,148854.0,80.3306,80.4606,80.2934,80.4606,148854.0
2023-04-17 10:50:00,86.64,86.83,86.63,86.66,136441.0,80.4606,80.637,80.4513,80.4792,136441.0
2023-04-17 10:55:00,86.65,86.67,86.57,86.58,67993.0,80.4699,80.4885,80.3956,80.4049,67993.0
2023-04-17 11:00:00,86.58,86.63,86.43,86.48,110791.0,80.4049,80.4513,80.2656,80.312,110791.0
2023-04-17 11:05:00,86.49,86.53,86.36,86.43,79138.0,80.3213,80.3584,80.2006,80.2656,79138.0
2023-04-17 11:10:00,86.43,86.49,86.24,86.25,118254.0,80.2656,80.3213,80.0891,80.0984,118254.0
2023-04-17 11:15:00,86.25,86.3,86.17,86.19,126296.0,80.0984,80.1449,80.0241,80.0427,126296.0
2023-04-17 11:20:00,86.18,86.29,86.06,86.25,177523.0,80.0334,80.1356,79.922,80.0984,177523.0
2023-04-17 11:25:00,86.26,86.36,86.23,86.26,185155.0,80.1077,80.2006,80.0798,80.1077,185155.0
2023-04-17 11:30:00,86.26,86.35,86.15,86.23,262995.0,80.1077,80.1913,80.0055,80.0798,262995.0
2023-04-17 11:35:00,86.24,86.25,86.04,86.06,163725.0,80.0891,80.0984,79.9034,79.922,163725.0
2023-04-17 11:40:00,86.06,86.26,86.05,86.16,147723.0,79.922,80.1077,79.9127,80.0148,147723.0
2023-04-17 11:45:00,86.16,86.29,86.14,86.29,111716.0,80.0148,80.1356,79.9963,80.1356,111716.0
2023-04-17 11:50:00,86.28,86.39,86.24,86.3,233298.0,80.1263,80.2284,80.0891,80.1449,233298.0
2023-04-17 11:55:00,86.3,86.41,86.28,86.4,83981.0,80.1449,80.247,80.1263,80.2377,83981.0
2023-04-17 12:00:00,86.4,86.51,86.39,86.47,138613.0,80.2377,80.3399,80.2284,80.3027,138613.0
2023-04-17 12:05:00,86.47,86.55,86.45,86.55,97894.0,80.3027,80.377,80.2842,80.377,97894.0
2023-04-17 12:10:00,86.55,86.57,86.37,86.37,72736.0,80.377,80.3956,80.2099,80.2099,72736.0
2023-04-17 12:15:00,86.38,86.46,86.35,86.45,174829.0,80.2191,80.2934,80.1913,80.2842,174829.0
2023-04-17 12:20:00,86.45,86.5,86.38,86.39,112705.0,80.2842,80.3306,80.2191,80.2284,112705.0
2023-04-17 12:25:00,86.39,86.44,86.3,86.34,69596.0,80.2284,80.2749,80.1449,80.182,69596.0
2023-04-17 12:30:00,86.34,86.39,86.3,86.31,75066.0,80.182,80.2284,80.1449,80.1541,75066.0
2023-04-17 12:35:00,86.3,86.4,86.3,86.37,49673.0,80.1449,80.2377,80.1449,80.2099,49673.0
2023-04-17 12:40:00,86.36,86.42,86.28,86.3,93796.0,80.2006,80.2563,80.1263,80.1449,93796.0
2023-04-17 12:45:00,86.3,86.37,86.27,86.28,89238.0,80.1449,80.2099,80.117,80.1263,89238.0
2023-04-17 12:50:00,86.29,86.33,86.15,86.16,69050.0,80.1356,80.1727,80.0055,80.0148,69050.0
2023-04-17 12:55:00,86.17,86.28,86.15,86.27,64065.0,80.0241,80.1263,80.0055,80.117,64065.0
2023-04-17 13:00:00,86.27,86.31,86.23,86.28,31609.0,80.117,80.1541,80.0798,80.1263,31609.0
2023-04-17 13:05:00,86.28,86.28,86.14,86.16,81666.0,80.1263,80.1263,79.9963,80.0148,81666.0
2023-04-17 13:10:00,86.15,86.21,86.12,86.2,48882.0,80.0055,80.0613,79.9777,80.052,48882.0
2023-04-17 13:15:00,86.2,86.32,86.19,86.31,76858.0,80.052,80.1634,80.0427,80.1541,76858.0
2023-04-17 13:20:00,86.31,86.38,86.29,86.37,43950.0,80.1541,80.2191,80.1356,80.2099,43950.0
2023-04-17 13:25:00,86.38,86.38,86.33,86.38,33117.0,80.2191,80.2191,80.1727,80.2191,33117.0
2023-04-17 13:30:00,86.38,86.41,86.31,86.33,94086.0,80.2191,80.247,80.1541,80.1727,94086.0
2023-04-17 13:35:00,86.32,86.34,86.29,86.3,29720.0,80.1634,80.182,80.1356,80.1449,29720.0
2023-04-17 13:40:00,86.29,86.33,86.23,86.25,25999.0,80.1356,80.1727,80.0798,80.0984,25999.0
2023-04-17 13:45:00,86.25,86.33,86.24,86.31,26935.0,80.0984,80.1727,80.0891,80.1541,26935.0
2023-04-17 13:50:00,86.3,86.31,86.19,86.2,38059.0,80.1449,80.1541,80.0427,80.052,38059.0
2023-04-17 13:55:00,86.19,86.2,86.09,86.13,60100.0,80.0427,80.052,79.9498,79.987,60100.0
2023-04-17 14:00:00,86.14,86.16,85.91,85.92,182411.0,79.9963,80.0148,79.7827,79.792,182411.0
2023-04-17 14:05:00,85.92,86.05,85.9,86.04,66453.0,79.792,79.9127,79.7734,79.9034,66453.0
2023-04-17 14:10:00,86.04,86.11,86.02,86.09,52129.0,79.9034,79.9684,79.8848,79.9498,52129.0
2023-04-17 14:15:00,86.09,86.12,86.06,86.1,42517.0,79.9498,79.9777,79.922,79.9591,42517.0
2023-04-17 14:20:00,86.11,86.15,86.03,86.06,47460.0,79.9684,80.0055,79.8941,79.922,47460.0
2023-04-17 14:25:00,86.06,86.16,86.05,86.15,61862.0,79.922,80.0148,79.9127,80.0055,61862.0
2023-04-17 14:30:00,86.15,86.23,86.14,86.2,95863.0,80.0055,80.0798,79.9963,80.052,95863.0
2023-04-17 14:35:00,86.2,86.25,86.18,86.24,36117.0,80.052,80.0984,80.0334,80.0891,36117.0
2023-04-17 14:40:00,86.25,86.34,86.24,86.28,85249.0,80.0984,80.182,80.0891,80.1263,85249.0
2023-04-17 14:45:00,86.28,86.3,86.23,86.27,51719.0,80.1263,80.1449,80.0798,80.117,51719.0
2023-04-17 14:50:00,86.27,86.3,86.23,86.24,79629.0,80.117,80.1449,80.0798,80.0891,79629.0
2023-04-17 14:55:00,86.24,86.3,86.24,86.28,54774.0,80.0891,80.1449,80.0891,80.1263,54774.0
2023-04-17 15:00:00,86.28,86.37,86.28,86.36,54541.0,80.1263,80.2099,80.1263,80.2006,54541.0
2023-04-17 15:05:00,86.36,86.37,86.28,86.36,63674.0,80.2006,80.2099,80.1263,80.2006,63674.0
2023-04-17 15:10:00,86.37,86.41,86.34,86.36,67579.0,80.2099,80.247,80.182,80.2006,67579.0
2023-04-17 15:15:00,86.36,86.41,86.34,86.38,57570.0,80.2006,80.247,80.182,80.2191,57570.0
2023-04-17 15:20:00,86.38,86.42,86.35,86.36,73204.0,80.2191,80.2563,80.1913,80.2006,73204.0
2023-04-17 15:25:00,86.35,86.39,86.34,86.37,78730.0,80.1913,80.2284,80.182,80.2099,78730.0
2023-04-17 15:30:00,86.37,86.37,86.28,86.29,114688.0,80.2099,80.2099,80.1263,80.1356,114688.0
2023-04-17 15:35:00,86.3,86.3,86.2,86.2,193994.0,80.1449,80.1449,80.052,80.052,193994.0
2023-04-17 15:40:00,86.2,86.24,86.14,86.19,137003.0,80.052,80.0891,79.9963,80.0427,137003.0
2023-04-17 15:45:00,86.18,86.18,86.11,86.15,282256.0,80.0334,80.0334,79.9684,80.0055,282256.0
2023-04-17 15:50:00,86.16,86.25,86.15,86.22,270136.0,80.0148,80.0984,80.0055,80.0706,270136.0
2023-04-17 15:55:00,86.22,86.27,86.17,86.2,675324.0,80.0706,80.117,80.0241,80.052,675324.0
2023-04-18 09:30:00,86.0,86.13,85.77,85.94,336093.0,79.8662,79.987,79.6527,79.8105,336093.0
2023-04-18 09:35:00,85.94,86.06,85.79,85.97,196080.0,79.8105,79.922,79.6712,79.8384,196080.0
2023-04-18 09:40:00,85.96,86.12,85.93,86.04,111994.0,79.8291,79.9777,79.8012,79.9034,111994.0
2023-04-18 09:45:00,86.04,86.23,86.01,86.08,196076.0,79.9034,80.0798,79.8755,79.9405,196076.0
2023-04-18 09:50:00,86.07,86.13,85.85,85.95,220646.0,79.9313,79.987,79.7269,79.8198,220646.0
2023-04-18 09:55:00,85.94,86.02,85.87,85.96,185560.0,79.8105,79.8848,79.7455,79.8291,185560.0
2023-04-18 10:00:00,85.96,86.0,85.76,85.79,184569.0,79.8291,79.8662,79.6434,79.6712,184569.0
2023-04-18 10:05:00,85.79,85.93,85.57,85.91,662192.0,79.6712,79.8012,79.4669,79.7827,662192.0
2023-04-18 10:10:00,85.92,85.93,85.77,85.85,254090.0,79.792,79.8012,79.6527,79.7269,254090.0
2023-04-18 10:15:00,85.84,86.0,85.84,85.99,175237.0,79.7177,79.8662,79.7177,79.857,175237.0
2023-04-18 10:20:00,85.98,86.23,85.97,86.18,120035.0,79.8477,80.0798,79.8384,80.0334,120035.0
2023-04-18 10:25:00,86.18,86.21,86.01,86.17,239663.0,80.0334,80.0613,79.8755,80.0241,239663.0
2023-04-18 10:30:00,86.17,86.28,86.03,86.19,159783.0,80.0241,80.1263,79.8941,80.0427,159783.0
2023-04-18 10:35:00,86.2,86.21,86.05,86.12,149304.0,80.052,80.0613,79.9127,79.9777,149304.0
2023-04-18 10:40:00,86.13,86.21,86.12,86.17,82367.0,79.987,80.0613,79.9777,80.0241,82367.0
2023-04-18 10:45:00,86.16,86.2,85.99,86.0,134041.0,80.0148,80.052,79.857,79.8662,134041.0
2023-04-18 10:50:00,85.99,86.16,85.96,86.05,171104.0,79.857,80.0148,79.8291,79.9127,171104.0
2023-04-18 10:55:00,86.05,86.05,85.9,86.0,126028.0,79.9127,79.9127,79.7734,79.8662,126028.0
2023-04-18 11:00:00,86.0,86.18,85.99,86.14,99997.0,79.8662,80.0334,79.857,79.9963,99997.0
2023-04-18 11:05:00,86.13,86.19,86.12,86.12,54784.0,79.987,80.0427,79.9777,79.9777,54784.0
2023-04-18 11:10:00,86.11,86.12,85.92,85.95,50655.0,79.9684,79.9777,79.792,79.8198,50655.0
2023-04-18 11:15:00,85.94,86.01,85.9,85.99,49750.0,79.8105,79.8755,79.7734,79.857,49750.0
2023-04-18 11:20:00,85.97,86.02,85.92,85.95,80837.0,79.8384,79.8848,79.792,79.8198,80837.0
2023-04-18 11:25:00,85.96,86.12,85.94,86.12,108049.0,79.8291,79.9777,79.8105,79.9777,108049.0
2023-04-18 11:30:00,86.12,86.25,86.11,86.2,73955.0,79.9777,80.0984,79.9684,80.052,73955.0
2023-04-18 11:35:00,86.21,86.32,86.12,86.13,235886.0,80.0613,80.1634,79.9777,79.987,235886.0
2023-04-18 11:40:00,86.13,86.21,86.05,86.17,182624.0,79.987,80.0613,79.9127,80.0241,182624.0
2023-04-18 11:45:00,86.18,86.22,86.09,86.19,116322.0,80.0334,80.0706,79.9498,80.0427,116322.0
2023-04-18 11:50:00,86.19,86.19,86.08,86.16,129743.0,80.0427,80.0427,79.9405,80.0148,129743.0
2023-04-18 11:55:00,86.16,86.3,86.12,86.29,109857.0,80.0148,80.1449,79.9777,80.1356,109857.0
2023-04-18 12:00:00,86.29,86.46,86.29,86.45,112363.0,80.1356,80.2934,80.1356,80.2842,112363.0
2023-04-18 12:05:00,86.46,86.54,86.4,86.54,108305.0,80.2934,80.3677,80.2377,80.3677,108305.0
2023-04-18 12:10:00,86.54,86.65,86.46,86.64,347443.0,80.3677,80.4699,80.2934,80.4606,347443.0
2023-04-18 12:15:00,86.64,86.66,86.57,86.63,194870.0,80.4606,80.4792,80.3956,80.4513,194870.0
2023-04-18 12:20:00,86.63,86.72,86.56,86.68,64366.0,80.4513,80.5349,80.3863,80.4977,64366.0
2023-04-18 12:25:00,86.68,86.72,86.64,86.7,70649.0,80.4977,80.5349,80.4606,80.5163,70649.0
2023-04-18 12:30:00,86.7,86.7,86.6,86.65,47868.0,80.5163,80.5163,80.4235,80.4699,47868.0
2023-04-18 12:35:00,86.66,86.7,86.63,86.64,130653.0,80.4792,80.5163,80.4513,80.4606,130653.0
2023-04-18 12:40:00,86.64,86.71,86.6,86.69,89048.0,80.4606,80.5256,80.4235,80.507,89048.0
2023-04-18 12:45:00,86.69,86.72,86.64,86.65,66218.0,80.507,80.5349,80.4606,80.4699,66218.0
2023-04-18 12:50:00,86.64,86.68,86.52,86.55,138314.0,80.4606,80.4977,80.3492,80.377,138314.0
2023-04-18 12:55:00,86.54,86.58,86.5,86.52,84198.0,80.3677,80.4049,80.3306,80.3492,84198.0
2023-04-18 13:00:00,86.51,86.52,86.45,86.46,191510.0,80.3399,80.3492,80.2842,80.2934,191510.0
2023-04-18 13:05:00,86.49,86.63,86.49,86.59,93673.0,80.3213,80.4513,80.3213,80.4142,93673.0
2023-04-18 13:10:00,86.59,86.72,86.58,86.7,135855.0,80.4142,80.5349,80.4049,80.5163,135855.0
2023-04-18 13:15:00,86.7,86.76,86.64,86.7,110382.0,80.5163,80.572,80.4606,80.5163,110382.0
2023-04-18 13:20:00,86.7,86.72,86.65,86.7,79261.0,80.5163,80.5349,80.4699,80.5163,79261.0
2023-04-18 13:25:00,86.69,86.74,86.62,86.62,65546.0,80.507,80.5535,80.442,80.442,65546.0
2023-04-18 13:30:00,86.61,86.72,86.6,86.64,81555.0,80.4327,80.5349,80.4235,80.4606,81555.0
2023-04-18 13:35:00,86.64,86.68,86.53,86.55,93581.0,80.4606,80.4977,80.3584,80.377,93581.0
2023-04-18 13:40:00,86.54,86.57,86.52,86.54,54674.0,80.3677,80.3956,80.3492,80.3677,54674.0
2023-04-18 13:45:00,86.54,86.58,86.5,86.53,108702.0,80.3677,80.4049,80.3306,80.3584,108702.0
2023-04-18 13:50:00,86.54,86.56,86.46,86.48,54008.0,80.3677,80.3863,80.2934,80.312,54008.0
2023-04-18 13:55:00,86.48,86.5,86.4,86.41,77052.0,80.312,80.3306,80.2377,80.247,77052.0
2023-04-18 14:00:00,86.41,86.44,86.34,86.43,88870.0,80.247,80.2749,80.182,80.2656,88870.0
2023-04-18 14:05:00,86.43,86.44,86.33,86.42,90926.0,80.2656,80.2749,80.1727,80.2563,90926.0
2023-04-18 14:10:00,86.41,86.45,86.32,86.36,117363.0,80.247,80.2842,80.1634,80.2006,117363.0
2023-04-18 14:15:00,86.36,86.44,86.34,86.34,143364.0,80.2006,80.2749,80.182,80.182,143364.0
2023-04-18 14:20:00,86.33,86.42,86.3,86.42,62905.0,80.1727,80.2563,80.1449,80.2563,62905.0
2023-04-18 14:25:00,86.42,86.42,86.34,86.37,62609.0,80.2563,80.2563,80.182,80.2099,62609.0
2023-04-18 14:30:00,86.37,86.37,86.25,86.29,49298.0,80.2099,80.2099,80.0984,80.1356,49298.0
2023-04-18 14:35:00,86.29,86.34,86.26,86.28,144223.0,80.1356,80.182,80.1077,80.1263,144223.0
2023-04-18 14:40:00,86.28,86.31,86.26,86.29,78910.0,80.1263,80.1541,80.1077,80.1356,78910.0
2023-04-18 14:45:00,86.3,86.3,86.09,86.14,163979.0,80.1449,80.1449,79.9498,79.9963,163979.0
2023-04-18 14:50:00,86.14,86.23,86.06,86.2,76031.0,79.9963,80.0798,79.922,80.052,76031.0
2023-04-18 14:55:00,86.19,86.26,86.17,86.23,58002.0,80.0427,80.1077,80.0241,80.0798,58002.0
2023-04-18 15:00:00,86.23,86.32,86.23,86.31,102547.0,80.0798,80.1634,80.0798,80.1541,102547.0
2023-04-18 15:05:00,86.32,86.44,86.3,86.41,87132.0,80.1634,80.2749,80.1449,80.247,87132.0
2023-04-18 15:10:00,86.41,86.52,86.41,86.47,94702.0,80.247,80.3492,80.247,80.3027,94702.0
2023-04-18 15:15:00,86.48,86.49,86.44,86.48,96319.0,80.312,80.3213,80.2749,80.312,96319.0
2023-04-18 15:20:00,86.48,86.49,86.36,86.37,94559.0,80.312,80.3213,80.2006,80.2099,94559.0
2023-04-18 15:25:00,86.37,86.41,86.32,86.38,60092.0,80.2099,80.247,80.1634,80.2191,60092.0
2023-04-18 15:30:00,86.39,86.43,86.34,86.4,57275.0,80.2284,80.2656,80.182,80.2377,57275.0
2023-04-18 15:35:00,86.4,86.45,86.35,86.36,85295.0,80.2377,80.2842,80.1913,80.2006,85295.0
2023-04-18 15:40:00,86.37,86.37,86.26,86.3,114012.0,80.2099,80.2099,80.1077,80.1449,114012.0
2023-04-18 15:45:00,86.3,86.39,86.3,86.36,134689.0,80.1449,80.2284,80.1449,80.2006,134689.0
2023-04-18 15:50:00,86.36,86.46,86.32,86.45,301904.0,80.2006,80.2934,80.1634,80.2842,301904.0
2023-04-18 15:55:00,86.46,86.57,86.45,86.51,687377.0,80.2934,80.3956,80.2842,80.3399,687377.0
2023-04-19 09:30:00,85.76,86.08,85.66,86.07,583922.0,79.6434,79.9405,79.5505,79.9313,583922.0
2023-04-19 09:35:00,86.07,86.14,85.9,85.93,299888.0,79.9313,79.9963,79.7734,79.8012,299888.0
2023-04-19 09:40:00,85.93,86.21,85.86,86.11,266401.0,79.8012,80.0613,79.7362,79.9684,266401.0
2023-04-19 09:45:00,86.1,86.18,85.81,85.95,167393.0,79.9591,80.0334,79.6898,79.8198,167393.0
2023-04-19 09:50:00,85.96,86.09,85.95,86.05,152113.0,79.8291,79.9498,79.8198,79.9127,152113.0
2023-04-19 09:55:00,86.05,86.09,85.56,85.58,255025.0,79.9127,79.9498,79.4576,79.4762,255025.0
2023-04-19 10:00:00,85.58,85.65,85.49,85.49,224914.0,79.4762,79.5412,79.3926,79.3926,224914.0
2023-04-19 10:05:00,85.49,85.65,85.46,85.64,183518.0,79.3926,79.5412,79.3648,79.5319,183518.0
2023-04-19 10:10:00,85.64,85.71,85.49,85.5,238208.0,79.5319,79.5969,79.3926,79.4019,238208.0
2023-04-19 10:15:00,85.51,85.59,85.41,85.56,289176.0,79.4112,79.4855,79.3183,79.4576,289176.0
2023-04-19 10:20:00,85.56,85.72,85.55,85.71,178250.0,79.4576,79.6062,79.4483,79.5969,178250.0
2023-04-19 10:25:00,85.72,85.72,85.54,85.59,195405.0,79.6062,79.6062,79.4391,79.4855,195405.0
2023-04-19 10:30:00,85.59,85.75,85.4,85.43,287987.0,79.4855,79.6341,79.309,79.3369,287987.0
2023-04-19 10:35:00,85.43,85.67,85.43,85.59,148386.0,79.3369,79.5598,79.3369,79.4855,148386.0
2023-04-19 10:40:00,85.59,85.62,85.51,85.6,140428.0,79.4855,79.5133,79.4112,79.4948,140428.0
2023-04-19 10:45:00,85.6,85.69,85.53,85.69,141847.0,79.4948,79.5784,79.4298,79.5784,141847.0
2023-04-19 10:50:00,85.69,85.93,85.67,85.89,179213.0,79.5784,79.8012,79.5598,79.7641,179213.0
2023-04-19 10:55:00,85.9,85.94,85.82,85.89,151461.0,79.7734,79.8105,79.6991,79.7641,151461.0
2023-04-19 11:00:00,85.9,85.97,85.8,85.88,183316.0,79.7734,79.8384,79.6805,79.7548,183316.0
2023-04-19 11:05:00,85.88,85.91,85.78,85.83,113930.0,79.7548,79.7827,79.6619,79.7084,113930.0
2023-04-19 11:10:00,85.82,85.91,85.75,85.91,94829.0,79.6991,79.7827,79.6341,79.7827,94829.0
2023-04-19 11:15:00,85.91,85.99,85.9,85.92,277218.0,79.7827,79.857,79.7734,79.792,277218.0
2023-04-19 11:20:00,85.92,85.92,85.75,85.75,235019.0,79.792,79.792,79.6341,79.6341,235019.0
2023-04-19 11:25:00,85.75,85.78,85.63,85.77,170262.0,79.6341,79.6619,79.5226,79.6527,170262.0
2023-04-19 11:30:00,85.76,85.79,85.67,85.7,106134.0,79.6434,79.6712,79.5598,79.5876,106134.0
2023-04-19 11:35:00,85.7,85.83,85.67,85.77,90035.0,79.5876,79.7084,79.5598,79.6527,90035.0
2023-04-19 11:40:00,85.77,85.78,85.6,85.64,155241.0,79.6527,79.6619,79.4948,79.5319,155241.0
2023-04-19 11:45:00,85.64,85.69,85.57,85.66,114252.0,79.5319,79.5784,79.4669,79.5505,114252.0
2023-04-19 11:50:00,85.65,85.65,85.44,85.51,931937.0,79.5412,79.5412,79.3462,79.4112,931937.0
2023-04-19 11:55:00,85.51,85.55,85.41,85.55,308255.0,79.4112,79.4483,79.3183,79.4483,308255.0
2023-04-19 12:00:00,85.55,85.59,85.45,85.5,145009.0,79.4483,79.4855,79.3555,79.4019,145009.0
2023-04-19 12:05:00,85.5,85.53,85.38,85.4,177078.0,79.4019,79.4298,79.2905,79.309,177078.0
2023-04-19 12:10:00,85.41,85.49,85.36,85.43,306804.0,79.3183,79.3926,79.2719,79.3369,306804.0
2023-04-19 12:15:00,85.43,85.46,85.29,85.37,279001.0,79.3369,79.3648,79.2069,79.2812,279001.0
2023-04-19 12:20:00,85.37,85.45,85.35,85.42,91357.0,79.2812,79.3555,79.2626,79.3276,91357.0
2023-04-19 12:25:00,85.43,85.52,85.42,85.49,65430.0,79.3369,79.4205,79.3276,79.3926,65430.0
2023-04-19 12:30:00,85.5,85.61,85.5,85.58,91134.0,79.4019,79.5041,79.4019,79.4762,91134.0
2023-04-19 12:35:00,85.57,85.71,85.57,85.7,90316.0,79.4669,79.5969,79.4669,79.5876,90316.0
2023-04-19 12:40:00,85.71,85.76,85.68,85.73,68455.0,79.5969,79.6434,79.5691,79.6155,68455.0
2023-04-19 12:45:00,85.73,85.83,85.73,85.77,64828.0,79.6155,79.7084,79.6155,79.6527,64828.0
2023-04-19 12:50:00,85.76,85.87,85.76,85.87,95477.0,79.6434,79.7455,79.6434,79.7455,95477.0
2023-04-19 12:55:00,85.88,85.93,85.86,85.92,146892.0,79.7548,79.8012,79.7362,79.792,146892.0
2023-04-19 13:00:00,85.93,86.01,85.9,85.98,263083.0,79.8012,79.8755,79.7734,79.8477,263083.0
2023-04-19 13:05:00,85.98,86.1,85.96,86.07,155828.0,79.8477,79.9591,79.8291,79.9313,155828.0
2023-04-19 13:10:00,86.07,86.1,86.04,86.06,165653.0,79.9313,79.9591,79.9034,79.922,165653.0
2023-04-19 13:15:00,86.06,86.08,85.97,86.02,275363.0,79.922,79.9405,79.8384,79.8848,275363.0
2023-04-19 13:20:00,86.02,86.04,85.97,86.02,158412.0,79.8848,79.9034,79.8384,79.8848,158412.0
2023-04-19 13:25:00,86.03,86.06,85.97,85.99,137142.0,79.8941,79.922,79.8384,79.857,137142.0
2023-04-19 13:30:00,85.99,86.01,85.92,85.95,143259.0,79.857,79.8755,79.792,79.8198,143259.0
2023-04-19 13:35:00,85.95,86.09,85.94,86.08,165590.0,79.8198,79.9498,79.8105,79.9405,165590.0
2023-04-19 13:40:00,86.08,86.13,86.05,86.08,193118.0,79.9405,79.987,79.9127,79.9405,193118.0
2023-04-19 13:45:00,86.08,86.12,86.04,86.09,121227.0,79.9405,79.9777,79.9034,79.9498,121227.0
2023-04-19 13:50:00,86.09,86.19,86.09,86.1,134165.0,79.9498,80.0427,79.9498,79.9591,134165.0
2023-04-19 13:55:00,86.1,86.18,86.09,86.17,115164.0,79.9591,80.0334,79.9498,80.0241,115164.0
2023-04-19 14:00:00,86.18,86.31,86.11,86.11,183698.0,80.0334,80.1541,79.9684,79.9684,183698.0
2023-04-19 14:05:00,86.1,86.11,85.98,85.99,166930.0,79.9591,79.9684,79.8477,79.857,166930.0
2023-04-19 14:10:00,85.99,86.04,85.92,85.96,161952.0,79.857,79.9034,79.792,79.8291,161952.0
2023-04-19 14:15:00,85.96,86.03,85.93,85.94,131174.0,79.8291,79.8941,79.8012,79.8105,131174.0
2023-04-19 14:20:00,85.94,85.96,85.88,85.89,147192.0,79.8105,79.8291,79.7548,79.7641,147192.0
2023-04-19 14:25:00,85.89,85.97,85.88,85.93,140333.0,79.7641,79.8384,79.7548,79.8012,140333.0
2023-04-19 14:30:00,85.94,86.0,85.92,85.97,147281.0,79.8105,79.8662,79.792,79.8384,147281.0
2023-04-19 14:35:00,85.97,86.0,85.89,85.95,166839.0,79.8384,79.8662,79.7641,79.8198,166839.0
2023-04-19 14:40:00,85.94,85.99,85.93,85.94,144436.0,79.8105,79.857,79.8012,79.8105,144436.0
2023-04-19 14:45:00,85.93,85.98,85.88,85.93,89375.0,79.8012,79.8477,79.7548,79.8012,89375.0
2023-04-19 14:50:00,85.93,85.97,85.89,85.93,66074.0,79.8012,79.8384,79.7641,79.8012,66074.0
2023-04-19 14:55:00,85.93,85.99,85.9,85.98,114540.0,79.8012,79.857,79.7734,79.8477,114540.0
2023-04-19 15:00:00,85.98,86.02,85.95,86.0,84065.0,79.8477,79.8848,79.8198,79.8662,84065.0
2023-04-19 15:05:00,86.0,86.04,85.99,86.04,98163.0,79.8662,79.9034,79.857,79.9034,98163.0
2023-04-19 15:10:00,86.04,86.11,86.04,86.08,119326.0,79.9034,79.9684,79.9034,79.9405,119326.0
2023-04-19 15:15:00,86.08,86.1,85.97,86.0,176965.0,79.9405,79.9591,79.8384,79.8662,176965.0
2023-04-19 15:20:00,85.99,86.05,85.95,86.03,121804.0,79.857,79.9127,79.8198,79.8941,121804.0
2023-04-19 15:25:00,86.02,86.03,85.97,86.03,86701.0,79.8848,79.8941,79.8384,79.8941,86701.0
2023-04-19 15:30:00,86.02,86.04,85.96,86.03,124825.0,79.8848,79.9034,79.8291,79.8941,124825.0
2023-04-19 15:35:00,86.03,86.15,86.02,86.15,150849.0,79.8941,80.0055,79.8848,80.0055,150849.0
2023-04-19 15:40:00,86.15,86.16,86.03,86.04,291172.0,80.0055,80.0148,79.8941,79.9034,291172.0
2023-04-19 15:45:00,86.04,86.05,85.94,86.05,252811.0,79.9034,79.9127,79.8105,79.9127,252811.0
2023-04-19 15:50:00,86.05,86.21,86.04,86.17,442495.0,79.9127,80.0613,79.9034,80.0241,442495.0
2023-04-19 15:55:00,86.17,86.26,86.16,86.24,723663.0,80.0241,80.1077,80.0148,80.0891,723663.0
2023-04-20 09:30:00,85.04,85.36,85.04,85.33,283761.0,78.9747,79.2719,78.9747,79.244,283761.0
2023-04-20 09:35:00,85.3,85.39,85.26,85.29,227720.0,79.2162,79.2998,79.179,79.2069,227720.0
2023-04-20 09:40:00,85.29,85.32,85.08,85.1,242913.0,79.2069,79.2347,79.0119,79.0304,242913.0
2023-04-20 09:45:00,85.09,85.25,85.02,85.05,234064.0,79.0212,79.1697,78.9561,78.984,234064.0
2023-04-20 09:50:00,85.06,85.11,84.83,84.84,399856.0,78.9933,79.0397,78.7797,78.789,399856.0
2023-04-20 09:55:00,84.83,84.84,84.58,84.58,407443.0,78.7797,78.789,78.5475,78.5475,407443.0
2023-04-20 10:00:00,84.58,84.75,84.44,84.68,253089.0,78.5475,78.7054,78.4175,78.6404,253089.0
2023-04-20 10:05:00,84.69,84.93,84.68,84.85,334837.0,78.6497,78.8726,78.6404,78.7983,334837.0
2023-04-20 10:10:00,84.86,84.99,84.79,84.93,225591.0,78.8076,78.9283,78.7425,78.8726,225591.0
2023-04-20 10:15:00,84.92,85.0,84.74,84.82,228755.0,78.8633,78.9376,78.6961,78.7704,228755.0
2023-04-20 10:20:00,84.82,84.82,84.64,84.76,130787.0,78.7704,78.7704,78.6032,78.7147,130787.0
2023-04-20 10:25:00,84.75,84.81,84.69,84.79,139907.0,78.7054,78.7611,78.6497,78.7425,139907.0
2023-04-20 10:30:00,84.77,84.91,84.75,84.9,166144.0,78.724,78.854,78.7054,78.8447,166144.0
2023-04-20 10:35:00,84.9,85.04,84.87,84.93,180551.0,78.8447,78.9747,78.8168,78.8726,180551.0
2023-04-20 10:40:00,84.92,84.95,84.86,84.93,93017.0,78.8633,78.8911,78.8076,78.8726,93017.0
2023-04-20 10:45:00,84.95,85.12,84.94,85.04,120557.0,78.8911,79.049,78.8818,78.9747,120557.0
2023-04-20 10:50:00,85.04,85.05,84.87,84.96,114159.0,78.9747,78.984,78.8168,78.9004,114159.0
2023-04-20 10:55:00,84.95,85.17,84.91,85.13,100168.0,78.8911,79.0954,78.854,79.0583,100168.0
2023-04-20 11:00:00,85.14,85.21,85.04,85.05,111147.0,79.0676,79.1326,78.9747,78.984,111147.0
2023-04-20 11:05:00,85.05,85.1,84.96,85.06,125145.0,78.984,79.0304,78.9004,78.9933,125145.0
2023-04-20 11:10:00,85.06,85.1,84.98,84.98,100684.0,78.9933,79.0304,78.919,78.919,100684.0
2023-04-20 11:15:00,84.98,84.98,84.78,84.78,172552.0,78.919,78.919,78.7333,78.7333,172552.0
2023-04-20 11:20:00,84.78,84.78,84.63,84.7,116155.0,78.7333,78.7333,78.594,78.659,116155.0
2023-04-20 11:25:00,84.71,84.77,84.66,84.75,198009.0,78.6683,78.724,78.6218,78.7054,198009.0
2023-04-20 11:30:00,84.75,84.77,84.62,84.66,128367.0,78.7054,78.724,78.5847,78.6218,128367.0
2023-04-20 11:35:00,84.66,84.76,84.61,84.62,107053.0,78.6218,78.7147,78.5754,78.5847,107053.0
2023-04-20 11:40:00,84.61,84.74,84.57,84.65,114651.0,78.5754,78.6961,78.5382,78.6125,114651.0
2023-04-20 11:45:00,84.64,84.75,84.61,84.74,87101.0,78.6032,78.7054,78.5754,78.6961,87101.0
2023-04-20 11:50:00,84.75,84.77,84.68,84.75,101939.0,78.7054,78.724,78.6404,78.7054,101939.0
2023-04-20 11:55:00,84.75,84.82,84.71,84.73,63908.0,78.7054,78.7704,78.6683,78.6868,63908.0
2023-04-20 12:00:00,84.73,84.75,84.62,84.63,120497.0,78.6868,78.7054,78.5847,78.594,120497.0
2023-04-20 12:05:00,84.62,84.7,84.55,84.69,128908.0,78.5847,78.659,78.5197,78.6497,128908.0
2023-04-20 12:10:00,84.7,84.81,84.69,84.8,100016.0,78.659,78.7611,78.6497,78.7518,100016.0
2023-04-20 12:15:00,84.79,84.89,84.75,84.89,99176.0,78.7425,78.8354,78.7054,78.8354,99176.0
2023-04-20 12:20:00,84.9,84.95,84.87,84.92,49784.0,78.8447,78.8911,78.8168,78.8633,49784.0
2023-04-20 12:25:00,84.91,85.13,84.89,85.13,170423.0,78.854,79.0583,78.8354,79.0583,170423.0
2023-04-20 12:30:00,85.13,85.14,85.08,85.09,140006.0,79.0583,79.0676,79.0119,79.0212,140006.0
2023-04-20 12:35:00,85.09,85.15,85.03,85.05,238129.0,79.0212,79.0769,78.9654,78.984,238129.0
2023-04-20 12:40:00,85.05,85.17,85.04,85.13,122071.0,78.984,79.0954,78.9747,79.0583,122071.0
2023-04-20 12:45:00,85.13,85.14,85.04,85.07,54527.0,79.0583,79.0676,78.9747,79.0026,54527.0
2023-04-20 12:50:00,85.07,85.16,85.03,85.14,87517.0,79.0026,79.0862,78.9654,79.0676,87517.0
2023-04-20 12:55:00,85.14,85.3,85.13,85.25,73936.0,79.0676,79.2162,79.0583,79.1697,73936.0
2023-04-20 13:00:00,85.25,85.34,85.22,85.34,148812.0,79.1697,79.2533,79.1419,79.2533,148812.0
2023-04-20 13:05:00,85.34,85.37,85.22,85.23,91267.0,79.2533,79.2812,79.1419,79.1512,91267.0
2023-04-20 13:10:00,85.22,85.27,85.15,85.17,101773.0,79.1419,79.1883,79.0769,79.0954,101773.0
2023-04-20 13:15:00,85.17,85.22,85.14,85.14,77858.0,79.0954,79.1419,79.0676,79.0676,77858.0
2023-04-20 13:20:00,85.15,85.26,85.13,85.22,58775.0,79.0769,79.179,79.0583,79.1419,58775.0
2023-04-20 13:25:00,85.22,85.26,85.2,85.25,69661.0,79.1419,79.179,79.1233,79.1697,69661.0
2023-04-20 13:30:00,85.25,85.29,85.21,85.25,73731.0,79.1697,79.2069,79.1326,79.1697,73731.0
2023-04-20 13:35:00,85.25,85.28,85.17,85.19,71112.0,79.1697,79.1976,79.0954,79.114,71112.0
2023-04-20 13:40:00,85.19,85.29,85.18,85.28,86888.0,79.114,79.2069,79.1047,79.1976,86888.0
2023-04-20 13:45:00,85.28,85.32,85.25,85.28,78364.0,79.1976,79.2347,79.1697,79.1976,78364.0
2023-04-20 13:50:00,85.28,85.4,85.24,85.4,51339.0,79.1976,79.309,79.1605,79.309,51339.0
2023-04-20 13:55:00,85.4,85.4,85.31,85.35,59146.0,79.309,79.309,79.2255,79.2626,59146.0
2023-04-20 14:00:00,85.35,85.4,85.3,85.31,121330.0,79.2626,79.309,79.2162,79.2255,121330.0
2023-04-20 14:05:00,85.3,85.3,85.21,85.23,93148.0,79.2162,79.2162,79.1326,79.1512,93148.0
2023-04-20 14:10:00,85.22,85.29,85.14,85.17,154238.0,79.1419,79.2069,79.0676,79.0954,154238.0
2023-04-20 14:15:00,85.16,85.19,85.08,85.18,92177.0,79.0862,79.114,79.0119,79.1047,92177.0
2023-04-20 14:20:00,85.18,85.27,85.13,85.24,86918.0,79.1047,79.1883,79.0583,79.1605,86918.0
2023-04-20 14:25:00,85.24,85.31,85.22,85.27,93740.0,79.1605,79.2255,79.1419,79.1883,93740.0
2023-04-20 14:30:00,85.28,85.28,85.05,85.1,246729.0,79.1976,79.1976,78.984,79.0304,246729.0
2023-04-20 14:35:00,85.09,85.1,85.0,85.04,75701.0,79.0212,79.0304,78.9376,78.9747,75701.0
2023-04-20 14:40:00,85.04,85.04,84.9,84.93,159747.0,78.9747,78.9747,78.8447,78.8726,159747.0
2023-04-20 14:45:00,84.94,85.08,84.93,85.01,173936.0,78.8818,79.0119,78.8726,78.9469,173936.0
2023-04-20 14:50:00,85.02,85.1,85.01,85.05,78831.0,78.9561,79.0304,78.9469,78.984,78831.0
2023-04-20 14:55:00,85.05,85.08,85.03,85.07,140117.0,78.984,79.0119,78.9654,79.0026,140117.0
2023-04-20 15:00:00,85.07,85.14,84.98,84.99,183353.0,79.0026,79.0676,78.919,78.9283,183353.0
2023-04-20 15:05:00,84.99,85.02,84.94,85.01,112513.0,78.9283,78.9561,78.8818,78.9469,112513.0
2023-04-20 15:10:00,85.01,85.02,84.88,84.89,209757.0,78.9469,78.9561,78.8261,78.8354,209757.0
2023-04-20 15:15:00,84.89,84.93,84.85,84.91,223656.0,78.8354,78.8726,78.7983,78.854,223656.0
2023-04-20 15:20:00,84.91,84.98,84.86,84.94,126673.0,78.854,78.919,78.8076,78.8818,126673.0
2023-04-20 15:25:00,84.93,84.96,84.85,84.87,136587.0,78.8726,78.9004,78.7983,78.8168,136587.0
2023-04-20 15:30:00,84.88,85.02,84.88,84.98,165609.0,78.8261,78.9561,78.8261,78.919,165609.0
2023-04-20 15:35:00,84.98,85.01,84.92,84.95,214697.0,78.919,78.9469,78.8633,78.8911,214697.0
2023-04-20 15:40:00,84.95,84.99,84.92,84.95,253267.0,78.8911,78.9283,78.8633,78.8911,253267.0
2023-04-20 15:45:00,84.95,85.05,84.92,85.05,282717.0,78.8911,78.984,78.8633,78.984,282717.0
2023-04-20 15:50:00,85.04,85.3,84.97,85.28,623091.0,78.9747,79.2162,78.9097,79.1976,623091.0
2023-04-20 15:55:00,85.29,85.5,85.28,85.49,1038936.0,79.2069,79.4019,79.1976,79.3926,1038936.0
2023-04-21 09:30:00,85.79,85.83,84.95,85.15,595996.0,79.6712,79.7084,78.8911,79.0769,595996.0
2023-04-21 09:35:00,85.14,85.35,84.99,85.27,431360.0,79.0676,79.2626,78.9283,79.1883,431360.0
2023-04-21 09:40:00,85.28,85.32,85.12,85.15,226922.0,79.1976,79.2347,79.049,79.0769,226922.0
2023-04-21 09:45:00,85.16,85.54,85.16,85.47,211041.0,79.0862,79.4391,79.0862,79.374,211041.0
2023-04-21 09:50:00,85.45,85.47,85.09,85.1,217206.0,79.3555,79.374,79.0212,79.0304,217206.0
2023-04-21 09:55:00,85.09,85.13,84.95,85.01,336311.0,79.0212,79.0583,78.8911,78.9469,336311.0
2023-04-21 10:00:00,85.01,85.14,84.91,85.11,144008.0,78.9469,79.0676,78.854,79.0397,144008.0
2023-04-21 10:05:00,85.1,85.39,85.1,85.21,319172.0,79.0304,79.2998,79.0304,79.1326,319172.0
2023-04-21 10:10:00,85.21,85.4,85.16,85.4,92562.0,79.1326,79.309,79.0862,79.309,92562.0
2023-04-21 10:15:00,85.4,85.58,85.37,85.54,267258.0,79.309,79.4762,79.2812,79.4391,267258.0
2023-04-21 10:20:00,85.56,85.61,85.36,85.53,234174.0,79.4576,79.5041,79.2719,79.4298,234174.0
2023-04-21 10:25:00,85.54,85.67,85.54,85.65,177498.0,79.4391,79.5598,79.4391,79.5412,177498.0
2023-04-21 10:30:00,85.64,85.76,85.54,85.56,255524.0,79.5319,79.6434,79.4391,79.4576,255524.0
2023-04-21 10:35:00,85.55,85.57,85.41,85.42,127554.0,79.4483,79.4669,79.3183,79.3276,127554.0
2023-04-21 10:40:00,85.41,85.41,85.01,85.06,328333.0,79.3183,79.3183,78.9469,78.9933,328333.0
2023-04-21 10:45:00,85.06,85.15,84.94,85.02,228457.0,78.9933,79.0769,78.8818,78.9561,228457.0
2023-04-21 10:50:00,85.03,85.14,84.96,85.08,214173.0,78.9654,79.0676,78.9004,79.0119,214173.0
2023-04-21 10:55:00,85.08,85.15,84.91,85.0,175879.0,79.0119,79.0769,78.854,78.9376,175879.0
2023-04-21 11:00:00,85.01,85.1,84.87,85.09,218708.0,78.9469,79.0304,78.8168,79.0212,218708.0
2023-04-21 11:05:00,85.09,85.11,85.0,85.02,262261.0,79.0212,79.0397,78.9376,78.9561,262261.0
2023-04-21 11:10:00,85.01,85.06,84.91,84.95,183597.0,78.9469,78.9933,78.854,78.8911,183597.0
2023-04-21 11:15:00,84.94,85.01,84.88,84.96,219889.0,78.8818,78.9469,78.8261,78.9004,219889.0
2023-04-21 11:20:00,84.95,85.06,84.94,84.96,162396.0,78.8911,78.9933,78.8818,78.9004,162396.0
2023-04-21 11:25:00,84.95,84.98,84.81,84.9,194853.0,78.8911,78.919,78.7611,78.8447,194853.0
2023-04-21 11:30:00,84.89,84.99,84.86,84.97,222713.0,78.8354,78.9283,78.8076,78.9097,222713.0
2023-04-21 11:35:00,84.97,84.97,84.74,84.79,292296.0,78.9097,78.9097,78.6961,78.7425,292296.0
2023-04-21 11:40:00,84.79,84.99,84.77,84.92,169187.0,78.7425,78.9283,78.724,78.8633,169187.0
2023-04-21 11:45:00,84.92,84.98,84.84,84.84,135780.0,78.8633,78.919,78.789,78.789,135780.0
2023-04-21 11:50:00,84.84,84.99,84.84,84.96,123121.0,78.789,78.9283,78.789,78.9004,123121.0
2023-04-21 11:55:00,84.97,85.12,84.96,85.09,219891.0,78.9097,79.049,78.9004,79.0212,219891.0
2023-04-21 12:00:00,85.1,85.14,85.02,85.06,222649.0,79.0304,79.0676,78.9561,78.9933,222649.0
2023-04-21 12:05:00,85.07,85.16,85.02,85.03,108383.0,79.0026,79.0862,78.9561,78.9654,108383.0
2023-04-21 12:10:00,85.03,85.1,85.01,85.07,115919.0,78.9654,79.0304,78.9469,79.0026,115919.0
2023-04-21 12:15:00,85.06,85.07,84.99,85.04,84153.0,78.9933,79.0026,78.9283,78.9747,84153.0
2023-04-21 12:20:00,85.04,85.05,84.87,84.96,160492.0,78.9747,78.984,78.8168,78.9004,160492.0
2023-04-21 12:25:00,84.96,84.96,84.86,84.88,103823.0,78.9004,78.9004,78.8076,78.8261,103823.0
2023-04-21 12:30:00,84.88,84.91,84.75,84.77,184001.0,78.8261,78.854,78.7054,78.724,184001.0
2023-04-21 12:35:00,84.76,84.8,84.61,84.62,140542.0,78.7147,78.7518,78.5754,78.5847,140542.0
2023-04-21 12:40:00,84.62,84.68,84.6,84.66,172328.0,78.5847,78.6404,78.5661,78.6218,172328.0
2023-04-21 12:45:00,84.65,84.72,84.64,84.72,113799.0,78.6125,78.6775,78.6032,78.6775,113799.0
2023-04-21 12:50:00,84.72,84.78,84.69,84.77,115005.0,78.6775,78.7333,78.6497,78.724,115005.0
2023-04-21 12:55:00,84.76,84.83,84.75,84.78,100231.0,78.7147,78.7797,78.7054,78.7333,100231.0
2023-04-21 13:00:00,84.79,84.88,84.77,84.79,115227.0,78.7425,78.8261,78.724,78.7425,115227.0
2023-04-21 13:05:00,84.8,84.84,84.77,84.83,149353.0,78.7518,78.789,78.724,78.7797,149353.0
2023-04-21 13:10:00,84.83,84.84,84.73,84.77,153362.0,78.7797,78.789,78.6868,78.724,153362.0
2023-04-21 13:15:00,84.78,84.8,84.69,84.69,124801.0,78.7333,78.7518,78.6497,78.6497,124801.0
2023-04-21 13:20:00,84.69,84.77,84.63,84.77,236139.0,78.6497,78.724,78.594,78.724,236139.0
2023-04-21 13:25:00,84.77,84.81,84.69,84.73,72325.0,78.724,78.7611,78.6497,78.6868,72325.0
2023-04-21 13:30:00,84.73,84.9,84.73,84.86,121071.0,78.6868,78.8447,78.6868,78.8076,121071.0
2023-04-21 13:35:00,84.86,84.93,84.85,84.9,89631.0,78.8076,78.8726,78.7983,78.8447,89631.0
2023-04-21 13:40:00,84.91,85.01,84.9,84.97,79354.0,78.854,78.9469,78.8447,78.9097,79354.0
2023-04-21 13:45:00,84.97,84.98,84.89,84.91,83510.0,78.9097,78.919,78.8354,78.854,83510.0
2023-04-21 13:50:00,84.92,84.99,84.92,84.97,55957.0,78.8633,78.9283,78.8633,78.9097,55957.0
2023-04-21 13:55:00,84.97,85.03,84.95,85.02,116569.0,78.9097,78.9654,78.8911,78.9561,116569.0
2023-04-21 14:00:00,85.02,85.09,85.01,85.02,112670.0,78.9561,79.0212,78.9469,78.9561,112670.0
2023-04-21 14:05:00,85.03,85.05,84.98,85.0,61779.0,78.9654,78.984,78.919,78.9376,61779.0
2023-04-21 14:10:00,85.01,85.04,84.93,84.93,70165.0,78.9469,78.9747,78.8726,78.8726,70165.0
2023-04-21 14:15:00,84.94,84.96,84.8,84.81,91125.0,78.8818,78.9004,78.7518,78.7611,91125.0
2023-04-21 14:20:00,84.81,84.82,84.74,84.78,100999.0,78.7611,78.7704,78.6961,78.7333,100999.0
2023-04-21 14:25:00,84.79,84.9,84.76,84.88,90896.0,78.7425,78.8447,78.7147,78.8261,90896.0
2023-04-21 14:30:00,84.88,84.89,84.79,84.86,129108.0,78.8261,78.8354,78.7425,78.8076,129108.0
2023-04-21 14:35:00,84.86,84.86,84.74,84.77,92407.0,78.8076,78.8076,78.6961,78.724,92407.0
2023-04-21 14:40:00,84.76,84.8,84.73,84.75,71923.0,78.7147,78.7518,78.6868,78.7054,71923.0
2023-04-21 14:45:00,84.74,84.82,84.71,84.81,74452.0,78.6961,78.7704,78.6683,78.7611,74452.0
2023-04-21 14:50:00,84.81,84.81,84.73,84.76,77720.0,78.7611,78.7611,78.6868,78.7147,77720.0
2023-04-21 14:55:00,84.75,84.83,84.74,84.81,59818.0,78.7054,78.7797,78.6961,78.7611,59818.0
2023-04-21 15:00:00,84.8,84.86,84.71,84.72,101251.0,78.7518,78.8076,78.6683,78.6775,101251.0
2023-04-21 15:05:00,84.72,84.76,84.68,84.73,100394.0,78.6775,78.7147,78.6404,78.6868,100394.0
2023-04-21 15:10:00,84.73,84.75,84.68,84.68,120713.0,78.6868,78.7054,78.6404,78.6404,120713.0
2023-04-21 15:15:00,84.69,84.71,84.6,84.63,253289.0,78.6497,78.6683,78.5661,78.594,253289.0
2023-04-21 15:20:00,84.63,84.72,84.62,84.7,93166.0,78.594,78.6775,78.5847,78.659,93166.0
2023-04-21 15:25:00,84.7,84.74,84.7,84.73,116813.0,78.659,78.6961,78.659,78.6868,116813.0
2023-04-21 15:30:00,84.73,84.78,84.7,84.76,142482.0,78.6868,78.7333,78.659,78.7147,142482.0
2023-04-21 15:35:00,84.75,84.82,84.75,84.79,139240.0,78.7054,78.7704,78.7054,78.7425,139240.0
2023-04-21 15:40:00,84.79,84.83,84.74,84.78,230236.0,78.7425,78.7797,78.6961,78.7333,230236.0
2023-04-21 15:45:00,84.77,84.86,84.74,84.84,293636.0,78.724,78.8076,78.6961,78.789,293636.0
2023-04-21 15:50:00,84.85,84.98,84.85,84.98,421463.0,78.7983,78.919,78.7983,78.919,421463.0
2023-04-21 15:55:00,84.98,85.07,84.96,84.98,998836.0,78.919,79.0026,78.9004,78.919,998836.0
2023-04-24 09:30:00,84.71,85.09,84.68,85.02,310614.0,78.6683,79.0212,78.6404,78.9561,310614.0
2023-04-24 09:35:00,85.03,85.05,84.81,84.87,141499.0,78.9654,78.984,78.7611,78.8168,141499.0
2023-04-24 09:40:00,84.89,85.04,84.8,85.02,99727.0,78.8354,78.9747,78.7518,78.9561,99727.0
2023-04-24 09:45:00,85.03,85.16,84.93,85.12,138643.0,78.9654,79.0862,78.8726,79.049,138643.0
2023-04-24 09:50:00,85.13,85.36,85.06,85.35,120110.0,79.0583,79.2719,78.9933,79.2626,120110.0
2023-04-24 09:55:00,85.35,85.62,85.27,85.51,240309.0,79.2626,79.5133,79.1883,79.4112,240309.0
2023-04-24 10:00:00,85.51,85.76,85.5,85.74,172689.0,79.4112,79.6434,79.4019,79.6248,172689.0
2023-04-24 10:05:00,85.75,85.85,85.61,85.84,184102.0,79.6341,79.7269,79.5041,79.7177,184102.0
2023-04-24 10:10:00,85.84,85.99,85.78,85.9,218766.0,79.7177,79.857,79.6619,79.7734,218766.0
2023-04-24 10:15:00,85.91,85.95,85.81,85.85,232128.0,79.7827,79.8198,79.6898,79.7269,232128.0
2023-04-24 10:20:00,85.84,85.85,85.73,85.74,474861.0,79.7177,79.7269,79.6155,79.6248,474861.0
2023-04-24 10:25:00,85.74,85.93,85.68,85.92,189547.0,79.6248,79.8012,79.5691,79.792,189547.0
2023-04-24 10:30:00,85.92,85.98,85.8,85.84,197538.0,79.792,79.8477,79.6805,79.7177,197538.0
2023-04-24 10:35:00,85.84,85.96,85.73,85.77,156373.0,79.7177,79.8291,79.6155,79.6527,156373.0
2023-04-24 10:40:00,85.78,85.78,85.53,85.58,147714.0,79.6619,79.6619,79.4298,79.4762,147714.0
2023-04-24 10:45:00,85.57,85.75,85.55,85.64,151882.0,79.4669,79.6341,79.4483,79.5319,151882.0
2023-04-24 10:50:00,85.65,85.71,85.57,85.66,136583.0,79.5412,79.5969,79.4669,79.5505,136583.0
2023-04-24 10:55:00,85.67,85.68,85.46,85.48,92491.0,79.5598,79.5691,79.3648,79.3833,92491.0
2023-04-24 11:00:00,85.48,85.56,85.44,85.56,106886.0,79.3833,79.4576,79.3462,79.4576,106886.0
2023-04-24 11:05:00,85.56,85.61,85.51,85.52,83877.0,79.4576,79.5041,79.4112,79.4205,83877.0
2023-04-24 11:10:00,85.51,85.59,85.48,85.57,86852.0,79.4112,79.4855,79.3833,79.4669,86852.0
2023-04-24 11:15:00,85.57,85.68,85.51,85.67,87730.0,79.4669,79.5691,79.4112,79.5598,87730.0
2023-04-24 11:20:00,85.67,85.86,85.67,85.84,185791.0,79.5598,79.7362,79.5598,79.7177,185791.0
2023-04-24 11:25:00,85.84,85.92,85.78,85.84,110759.0,79.7177,79.792,79.6619,79.7177,110759.0
2023-04-24 11:30:00,85.84,86.03,85.81,86.03,148906.0,79.7177,79.8941,79.6898,79.8941,148906.0
2023-04-24 11:35:00,86.02,86.04,85.92,86.02,68987.0,79.8848,79.9034,79.792,79.8848,68987.0
2023-04-24 11:40:00,86.02,86.05,85.93,85.94,64086.0,79.8848,79.9127,79.8012,79.8105,64086.0
2023-04-24 11:45:00,85.94,86.1,85.89,86.09,47479.0,79.8105,79.9591,79.7641,79.9498,47479.0
2023-04-24 11:50:00,86.1,86.2,86.06,86.11,95270.0,79.9591,80.052,79.922,79.9684,95270.0
2023-04-24 11:55:00,86.12,86.15,86.0,86.01,67971.0,79.9777,80.0055,79.8662,79.8755,67971.0
2023-04-24 12:00:00,86.01,86.13,85.97,86.13,57510.0,79.8755,79.987,79.8384,79.987,57510.0
2023-04-24 12:05:00,86.13,86.28,86.12,86.22,106407.0,79.987,80.1263,79.9777,80.0706,106407.0
2023-04-24 12:10:00,86.22,86.31,86.15,86.27,59490.0,80.0706,80.1541,80.0055,80.117,59490.0
2023-04-24 12:15:00,86.28,86.33,86.18,86.31,105142.0,80.1263,80.1727,80.0334,80.1541,105142.0
2023-04-24 12:20:00,86.31,86.41,86.31,86.39,77788.0,80.1541,80.247,80.1541,80.2284,77788.0
2023-04-24 12:25:00,86.39,86.41,86.28,86.33,62984.0,80.2284,80.247,80.1263,80.1727,62984.0
2023-04-24 12:30:00,86.33,86.33,86.24,86.26,64709.0,80.1727,80.1727,80.0891,80.1077,64709.0
2023-04-24 12:35:00,86.27,86.35,86.23,86.23,58942.0,80.117,80.1913,80.0798,80.0798,58942.0
2023-04-24 12:40:00,86.22,86.27,86.19,86.27,73855.0,80.0706,80.117,80.0427,80.117,73855.0
2023-04-24 12:45:00,86.26,86.34,86.25,86.33,95412.0,80.1077,80.182,80.0984,80.1727,95412.0
2023-04-24 12:50:00,86.34,86.35,86.25,86.27,89585.0,80.182,80.1913,80.0984,80.117,89585.0
2023-04-24 12:55:00,86.27,86.31,86.22,86.26,47195.0,80.117,80.1541,80.0706,80.1077,47195.0
2023-04-24 13:00:00,86.26,86.31,86.22,86.3,54198.0,80.1077,80.1541,80.0706,80.1449,54198.0
2023-04-24 13:05:00,86.3,86.31,86.27,86.29,34526.0,80.1449,80.1541,80.117,80.1356,34526.0
2023-04-24 13:10:00,86.28,86.33,86.22,86.31,69781.0,80.1263,80.1727,80.0706,80.1541,69781.0
2023-04-24 13:15:00,86.33,86.33,86.26,86.3,44454.0,80.1727,80.1727,80.1077,80.1449,44454.0
2023-04-24 13:20:00,86.31,86.38,86.3,86.37,62278.0,80.1541,80.2191,80.1449,80.2099,62278.0
2023-04-24 13:25:00,86.38,86.38,86.32,86.33,50001.0,80.2191,80.2191,80.1634,80.1727,50001.0
2023-04-24 13:30:00,86.33,86.36,86.3,86.31,47540.0,80.1727,80.2006,80.1449,80.1541,47540.0
2023-04-24 13:35:00,86.31,86.42,86.31,86.38,75552.0,80.1541,80.2563,80.1541,80.2191,75552.0
2023-04-24 13:40:00,86.38,86.38,86.3,86.31,54697.0,80.2191,80.2191,80.1449,80.1541,54697.0
2023-04-24 13:45:00,86.32,86.44,86.31,86.43,83154.0,80.1634,80.2749,80.1541,80.2656,83154.0
2023-04-24 13:50:00,86.44,86.46,86.4,86.41,80206.0,80.2749,80.2934,80.2377,80.247,80206.0
2023-04-24 13:55:00,86.42,86.42,86.28,86.31,64077.0,80.2563,80.2563,80.1263,80.1541,64077.0
2023-04-24 14:00:00,86.31,86.37,86.29,86.35,73912.0,80.1541,80.2099,80.1356,80.1913,73912.0
2023-04-24 14:05:00,86.35,86.45,86.31,86.4,125386.0,80.1913,80.2842,80.1541,80.2377,125386.0
2023-04-24 14:10:00,86.39,86.51,86.38,86.49,105553.0,80.2284,80.3399,80.2191,80.3213,105553.0
2023-04-24 14:15:00,86.5,86.54,86.44,86.46,179815.0,80.3306,80.3677,80.2749,80.2934,179815.0
2023-04-24 14:20:00,86.45,86.51,86.44,86.46,48637.0,80.2842,80.3399,80.2749,80.2934,48637.0
2023-04-24 14:25:00,86.47,86.49,86.41,86.46,90364.0,80.3027,80.3213,80.247,80.2934,90364.0
2023-04-24 14:30:00,86.46,86.51,86.43,86.49,68139.0,80.2934,80.3399,80.2656,80.3213,68139.0
2023-04-24 14:35:00,86.49,86.5,86.44,86.48,55485.0,80.3213,80.3306,80.2749,80.312,55485.0
2023-04-24 14:40:00,86.47,86.6,86.47,86.59,144120.0,80.3027,80.4235,80.3027,80.4142,144120.0
2023-04-24 14:45:00,86.6,86.68,86.6,86.66,87104.0,80.4235,80.4977,80.4235,80.4792,87104.0
2023-04-24 14:50:00,86.66,86.68,86.62,86.63,81498.0,80.4792,80.4977,80.442,80.4513,81498.0
2023-04-24 14:55:00,86.63,86.64,86.55,86.58,58527.0,80.4513,80.4606,80.377,80.4049,58527.0
2023-04-24 15:00:00,86.59,86.66,86.58,86.64,94011.0,80.4142,80.4792,80.4049,80.4606,94011.0
2023-04-24 15:05:00,86.63,86.64,86.51,86.52,105970.0,80.4513,80.4606,80.3399,80.3492,105970.0
2023-04-24 15:10:00,86.51,86.66,86.51,86.61,126908.0,80.3399,80.4792,80.3399,80.4327,126908.0
2023-04-24 15:15:00,86.61,86.64,86.55,86.59,137075.0,80.4327,80.4606,80.377,80.4142,137075.0
2023-04-24 15:20:00,86.59,86.66,86.56,86.61,104054.0,80.4142,80.4792,80.3863,80.4327,104054.0
2023-04-24 15:25:00,86.61,86.63,86.55,86.56,124399.0,80.4327,80.4513,80.377,80.3863,124399.0
2023-04-24 15:30:00,86.56,86.64,86.55,86.61,203878.0,80.3863,80.4606,80.377,80.4327,203878.0
2023-04-24 15:35:00,86.61,86.61,86.4,86.43,232456.0,80.4327,80.4327,80.2377,80.2656,232456.0
2023-04-24 15:40:00,86.42,86.44,86.36,86.39,189038.0,80.2563,80.2749,80.2006,80.2284,189038.0
2023-04-24 15:45:00,86.39,86.47,86.39,86.47,206904.0,80.2284,80.3027,80.2284,80.3027,206904.0
2023-04-24 15:50:00,86.46,86.47,86.28,86.31,497967.0,80.2934,80.3027,80.1263,80.1541,497967.0
2023-04-24 15:55:00,86.31,86.32,86.21,86.27,1148352.0,80.1541,80.1634,80.0613,80.117,1148352.0
2023-04-25 09:30:00,85.5,85.59,85.21,85.4,502231.0,79.4019,79.4855,79.1326,79.309,502231.0
2023-04-25 09:35:00,85.41,85.53,85.26,85.31,224645.0,79.3183,79.4298,79.179,79.2255,224645.0
2023-04-25 09:40:00,85.3,85.3,84.96,85.06,260177.0,79.2162,79.2162,78.9004,78.9933,260177.0
2023-04-25 09:45:00,85.05,85.08,84.84,84.97,449026.0,78.984,79.0119,78.789,78.9097,449026.0
2023-04-25 09:50:00,84.97,84.99,84.84,84.93,176448.0,78.9097,78.9283,78.789,78.8726,176448.0
2023-04-25 09:55:00,84.92,84.99,84.77,84.79,135997.0,78.8633,78.9283,78.724,78.7425,135997.0
2023-04-25 10:00:00,84.79,85.03,84.76,84.88,206059.0,78.7425,78.9654,78.7147,78.8261,206059.0
2023-04-25 10:05:00,84.88,85.02,84.76,84.78,224690.0,78.8261,78.9561,78.7147,78.7333,224690.0
2023-04-25 10:10:00,84.77,84.77,84.5,84.55,159135.0,78.724,78.724,78.4732,78.5197,159135.0
2023-04-25 10:15:00,84.55,84.71,84.51,84.61,160944.0,78.5197,78.6683,78.4825,78.5754,160944.0
2023-04-25 10:20:00,84.61,84.61,84.36,84.39,191025.0,78.5754,78.5754,78.3432,78.3711,191025.0
2023-04-25 10:25:00,84.4,84.47,84.29,84.46,200566.0,78.3804,78.4454,78.2782,78.4361,200566.0
2023-04-25 10:30:00,84.45,84.52,84.32,84.39,187579.0,78.4268,78.4918,78.3061,78.3711,187579.0
2023-04-25 10:35:00,84.38,84.41,84.18,84.23,238583.0,78.3618,78.3897,78.1761,78.2225,238583.0
2023-04-25 10:40:00,84.23,84.4,84.16,84.36,196057.0,78.2225,78.3804,78.1575,78.3432,196057.0
2023-04-25 10:45:00,84.36,84.41,84.31,84.36,159603.0,78.3432,78.3897,78.2968,78.3432,159603.0
2023-04-25 10:50:00,84.36,84.48,84.34,84.39,136760.0,78.3432,78.4547,78.3246,78.3711,136760.0
2023-04-25 10:55:00,84.38,84.55,84.38,84.53,209086.0,78.3618,78.5197,78.3618,78.5011,209086.0
2023-04-25 11:00:00,84.53,84.57,84.43,84.54,280615.0,78.5011,78.5382,78.4082,78.5104,280615.0
2023-04-25 11:05:00,84.55,84.72,84.55,84.65,100861.0,78.5197,78.6775,78.5197,78.6125,100861.0
2023-04-25 11:10:00,84.65,84.74,84.63,84.73,152406.0,78.6125,78.6961,78.594,78.6868,152406.0
2023-04-25 11:15:00,84.74,84.78,84.61,84.65,116863.0,78.6961,78.7333,78.5754,78.6125,116863.0
2023-04-25 11:20:00,84.65,84.69,84.49,84.52,249977.0,78.6125,78.6497,78.4639,78.4918,249977.0
2023-04-25 11:25:00,84.51,84.57,84.42,84.48,144448.0,78.4825,78.5382,78.3989,78.4547,144448.0
2023-04-25 11:30:00,84.47,84.47,84.29,84.3,176446.0,78.4454,78.4454,78.2782,78.2875,176446.0
2023-04-25 11:35:00,84.3,84.49,84.29,84.47,171686.0,78.2875,78.4639,78.2782,78.4454,171686.0
2023-04-25 11:40:00,84.47,84.53,84.4,84.44,193346.0,78.4454,78.5011,78.3804,78.4175,193346.0
2023-04-25 11:45:00,84.43,84.52,84.41,84.51,78727.0,78.4082,78.4918,78.3897,78.4825,78727.0
2023-04-25 11:50:00,84.51,84.64,84.47,84.62,72338.0,78.4825,78.6032,78.4454,78.5847,72338.0
2023-04-25 11:55:00,84.62,84.68,84.62,84.65,91460.0,78.5847,78.6404,78.5847,78.6125,91460.0
2023-04-25 12:00:00,84.65,84.73,84.62,84.63,107287.0,78.6125,78.6868,78.5847,78.594,107287.0
2023-04-25 12:05:00,84.63,84.66,84.59,84.65,214530.0,78.594,78.6218,78.5568,78.6125,214530.0
2023-04-25 12:10:00,84.65,84.69,84.57,84.62,68118.0,78.6125,78.6497,78.5382,78.5847,68118.0
2023-04-25 12:15:00,84.62,84.79,84.62,84.68,73922.0,78.5847,78.7425,78.5847,78.6404,73922.0
2023-04-25 12:20:00,84.69,84.77,84.67,84.68,62707.0,78.6497,78.724,78.6311,78.6404,62707.0
2023-04-25 12:25:00,84.68,84.7,84.64,84.65,120279.0,78.6404,78.659,78.6032,78.6125,120279.0
2023-04-25 12:30:00,84.65,84.81,84.65,84.78,170937.0,78.6125,78.7611,78.6125,78.7333,170937.0
2023-04-25 12:35:00,84.78,84.9,84.78,84.89,156169.0,78.7333,78.8447,78.7333,78.8354,156169.0
2023-04-25 12:40:00,84.9,85.03,84.9,85.0,193463.0,78.8447,78.9654,78.8447,78.9376,193463.0
2023-04-25 12:45:00,85.0,85.01,84.87,84.88,214815.0,78.9376,78.9469,78.8168,78.8261,214815.0
2023-04-25 12:50:00,84.87,84.89,84.76,84.78,99435.0,78.8168,78.8354,78.7147,78.7333,99435.0
2023-04-25 12:55:00,84.78,84.8,84.71,84.71,90043.0,78.7333,78.7518,78.6683,78.6683,90043.0
2023-04-25 13:00:00,84.72,84.72,84.67,84.71,100709.0,78.6775,78.6775,78.6311,78.6683,100709.0
2023-04-25 13:05:00,84.71,84.71,84.61,84.61,99441.0,78.6683,78.6683,78.5754,78.5754,99441.0
2023-04-25 13:10:00,84.62,84.65,84.38,84.38,118382.0,78.5847,78.6125,78.3618,78.3618,118382.0
2023-04-25 13:15:00,84.37,84.38,84.22,84.29,138224.0,78.3525,78.3618,78.2132,78.2782,138224.0
2023-04-25 13:20:00,84.29,84.31,84.22,84.26,219281.0,78.2782,78.2968,78.2132,78.2503,219281.0
2023-04-25 13:25:00,84.26,84.41,84.26,84.4,228326.0,78.2503,78.3897,78.2503,78.3804,228326.0
2023-04-25 13:30:00,84.39,84.42,84.34,84.39,133158.0,78.3711,78.3989,78.3246,78.3711,133158.0
2023-04-25 13:35:00,84.39,84.45,84.38,84.43,130063.0,78.3711,78.4268,78.3618,78.4082,130063.0
2023-04-25 13:40:00,84.42,84.47,84.38,84.44,169084.0,78.3989,78.4454,78.3618,78.4175,169084.0
2023-04-25 13:45:00,84.44,84.47,84.33,84.38,105050.0,78.4175,78.4454,78.3154,78.3618,105050.0
2023-04-25 13:50:00,84.38,84.44,84.37,84.38,131192.0,78.3618,78.4175,78.3525,78.3618,131192.0
2023-04-25 13:55:00,84.38,84.5,84.37,84.45,129969.0,78.3618,78.4732,78.3525,78.4268,129969.0
2023-04-25 14:00:00,84.45,84.53,84.42,84.42,135596.0,78.4268,78.5011,78.3989,78.3989,135596.0
2023-04-25 14:05:00,84.43,84.49,84.42,84.44,123678.0,78.4082,78.4639,78.3989,78.4175,123678.0
2023-04-25 14:10:00,84.45,84.52,84.42,84.46,136603.0,78.4268,78.4918,78.3989,78.4361,136603.0
2023-04-25 14:15:00,84.46,84.54,84.45,84.54,115673.0,78.4361,78.5104,78.4268,78.5104,115673.0
2023-04-25 14:20:00,84.54,84.63,84.52,84.6,107221.0,78.5104,78.594,78.4918,78.5661,107221.0
2023-04-25 14:25:00,84.6,84.8,84.59,84.8,280124.0,78.5661,78.7518,78.5568,78.7518,280124.0
2023-04-25 14:30:00,84.8,84.81,84.72,84.73,122125.0,78.7518,78.7611,78.6775,78.6868,122125.0
2023-04-25 14:35:00,84.73,84.84,84.7,84.8,128539.0,78.6868,78.789,78.659,78.7518,128539.0
2023-04-25 14:40:00,84.8,84.8,84.71,84.72,132399.0,78.7518,78.7518,78.6683,78.6775,132399.0
2023-04-25 14:45:00,84.73,84.75,84.68,84.74,99383.0,78.6868,78.7054,78.6404,78.6961,99383.0
2023-04-25 14:50:00,84.75,84.79,84.69,84.7,99183.0,78.7054,78.7425,78.6497,78.659,99183.0
2023-04-25 14:55:00,84.69,84.7,84.54,84.57,84899.0,78.6497,78.659,78.5104,78.5382,84899.0
2023-04-25 15:00:00,84.56,84.6,84.5,84.53,101952.0,78.529,78.5661,78.4732,78.5011,101952.0
2023-04-25 15:05:00,84.53,84.65,84.52,84.58,73527.0,78.5011,78.6125,78.4918,78.5475,73527.0
2023-04-25 15:10:00,84.58,84.67,84.58,84.64,86858.0,78.5475,78.6311,78.5475,78.6032,86858.0
2023-04-25 15:15:00,84.65,84.75,84.63,84.73,127762.0,78.6125,78.7054,78.594,78.6868,127762.0
2023-04-25 15:20:00,84.73,84.8,84.7,84.73,128908.0,78.6868,78.7518,78.659,78.6868,128908.0
2023-04-25 15:25:00,84.73,84.74,84.6,84.62,159495.0,78.6868,78.6961,78.5661,78.5847,159495.0
2023-04-25 15:30:00,84.61,84.61,84.54,84.58,233928.0,78.5754,78.5754,78.5104,78.5475,233928.0
2023-04-25 15:35:00,84.58,84.62,84.51,84.52,108799.0,78.5475,78.5847,78.4825,78.4918,108799.0
2023-04-25 15:40:00,84.53,84.57,84.48,84.51,311822.0,78.5011,78.5382,78.4547,78.4825,311822.0
2023-04-25 15:45:00,84.52,84.6,84.5,84.56,248193.0,78.4918,78.5661,78.4732,78.529,248193.0
2023-04-25 15:50:00,84.55,84.65,84.5,84.61,425401.0,78.5197,78.6125,78.4732,78.5754,425401.0
2023-04-25 15:55:00,84.61,84.64,84.54,84.62,633187.0,78.5754,78.6032,78.5104,78.5847,633187.0
2023-04-26 09:30:00,84.06,84.47,84.03,84.21,380919.0,78.0646,78.4454,78.0368,78.2039,380919.0
2023-04-26 09:35:00,84.21,84.47,84.13,84.44,230761.0,78.2039,78.4454,78.1296,78.4175,230761.0
2023-04-26 09:40:00,84.44,84.55,84.26,84.35,214003.0,78.4175,78.5197,78.2503,78.3339,214003.0
2023-04-26 09:45:00,84.35,84.43,84.11,84.39,181193.0,78.3339,78.4082,78.111,78.3711,181193.0
2023-04-26 09:50:00,84.39,84.42,84.11,84.12,145583.0,78.3711,78.3989,78.111,78.1203,145583.0
2023-04-26 09:55:00,84.13,84.13,83.92,83.97,395659.0,78.1296,78.1296,77.9346,77.981,395659.0
2023-04-26 10:00:00,83.98,83.98,83.75,83.85,201860.0,77.9903,77.9903,77.7767,77.8696,201860.0
2023-04-26 10:05:00,83.85,83.92,83.7,83.76,165670.0,77.8696,77.9346,77.7303,77.786,165670.0
2023-04-26 10:10:00,83.76,83.86,83.65,83.66,262563.0,77.786,77.8789,77.6839,77.6931,262563.0
2023-04-26 10:15:00,83.66,83.69,83.36,83.41,230763.0,77.6931,77.721,77.4145,77.461,230763.0
2023-04-26 10:20:00,83.41,83.5,83.31,83.33,211028.0,77.461,77.5446,77.3681,77.3867,211028.0
2023-04-26 10:25:00,83.32,83.59,83.31,83.56,139873.0,77.3774,77.6281,77.3681,77.6003,139873.0
2023-04-26 10:30:00,83.57,84.01,83.57,83.98,286381.0,77.6096,78.0182,77.6096,77.9903,286381.0
2023-04-26 10:35:00,83.97,84.11,83.93,84.07,240672.0,77.981,78.111,77.9439,78.0739,240672.0
2023-04-26 10:40:00,84.06,84.14,83.83,83.86,178479.0,78.0646,78.1389,77.851,77.8789,178479.0
2023-04-26 10:45:00,83.86,83.88,83.68,83.79,138136.0,77.8789,77.8975,77.7117,77.8139,138136.0
2023-04-26 10:50:00,83.79,84.02,83.74,83.97,135889.0,77.8139,78.0275,77.7674,77.981,135889.0
2023-04-26 10:55:00,83.98,84.28,83.97,84.23,131736.0,77.9903,78.2689,77.981,78.2225,131736.0
2023-04-26 11:00:00,84.23,84.43,84.2,84.4,388254.0,78.2225,78.4082,78.1946,78.3804,388254.0
2023-04-26 11:05:00,84.41,84.64,84.33,84.64,251724.0,78.3897,78.6032,78.3154,78.6032,251724.0
2023-04-26 11:10:00,84.64,84.73,84.61,84.61,282597.0,78.6032,78.6868,78.5754,78.5754,282597.0
2023-04-26 11:15:00,84.62,84.64,84.53,84.56,105375.0,78.5847,78.6032,78.5011,78.529,105375.0
2023-04-26 11:20:00,84.57,84.59,84.44,84.47,174474.0,78.5382,78.5568,78.4175,78.4454,174474.0
2023-04-26 11:25:00,84.47,84.55,84.38,84.48,226852.0,78.4454,78.5197,78.3618,78.4547,226852.0
2023-04-26 11:30:00,84.48,84.62,84.48,84.56,193953.0,78.4547,78.5847,78.4547,78.529,193953.0
2023-04-26 11:35:00,84.56,84.56,84.31,84.5,256078.0,78.529,78.529,78.2968,78.4732,256078.0
2023-04-26 11:40:00,84.49,84.71,84.47,84.66,126830.0,78.4639,78.6683,78.4454,78.6218,126830.0
2023-04-26 11:45:00,84.67,84.7,84.57,84.62,150156.0,78.6311,78.659,78.5382,78.5847,150156.0
2023-04-26 11:50:00,84.61,84.71,84.55,84.71,103800.0,78.5754,78.6683,78.5197,78.6683,103800.0
2023-04-26 11:55:00,84.72,84.79,84.64,84.68,140971.0,78.6775,78.7425,78.6032,78.6404,140971.0
2023-04-26 12:00:00,84.68,84.81,84.67,84.8,201085.0,78.6404,78.7611,78.6311,78.7518,201085.0
2023-04-26 12:05:00,84.8,84.84,84.73,84.73,136988.0,78.7518,78.789,78.6868,78.6868,136988.0
2023-04-26 12:10:00,84.73,84.76,84.56,84.57,87103.0,78.6868,78.7147,78.529,78.5382,87103.0
2023-04-26 12:15:00,84.56,84.65,84.53,84.58,211159.0,78.529,78.6125,78.5011,78.5475,211159.0
2023-04-26 12:20:00,84.56,84.61,84.48,84.56,146273.0,78.529,78.5754,78.4547,78.529,146273.0
2023-04-26 12:25:00,84.55,84.6,84.51,84.56,80766.0,78.5197,78.5661,78.4825,78.529,80766.0
2023-04-26 12:30:00,84.56,84.58,84.45,84.47,107199.0,78.529,78.5475,78.4268,78.4454,107199.0
2023-04-26 12:35:00,84.46,84.52,84.41,84.46,90212.0,78.4361,78.4918,78.3897,78.4361,90212.0
2023-04-26 12:40:00,84.46,84.55,84.39,84.51,118500.0,78.4361,78.5197,78.3711,78.4825,118500.0
2023-04-26 12:45:00,84.51,84.54,84.44,84.52,97503.0,78.4825,78.5104,78.4175,78.4918,97503.0
2023-04-26 12:50:00,84.52,84.53,84.44,84.48,94676.0,78.4918,78.5011,78.4175,78.4547,94676.0
2023-04-26 12:55:00,84.48,84.5,84.44,84.47,169935.0,78.4547,78.4732,78.4175,78.4454,169935.0
2023-04-26 13:00:00,84.48,84.57,84.46,84.53,142150.0,78.4547,78.5382,78.4361,78.5011,142150.0
2023-04-26 13:05:00,84.53,84.54,84.4,84.42,183085.0,78.5011,78.5104,78.3804,78.3989,183085.0
2023-04-26 13:10:00,84.43,84.43,84.34,84.39,70930.0,78.4082,78.4082,78.3246,78.3711,70930.0
2023-04-26 13:15:00,84.39,84.4,84.17,84.2,225578.0,78.3711,78.3804,78.1668,78.1946,225578.0
2023-04-26 13:20:00,84.2,84.21,84.08,84.09,134318.0,78.1946,78.2039,78.0832,78.0925,134318.0
2023-04-26 13:25:00,84.09,84.11,84.03,84.06,112073.0,78.0925,78.111,78.0368,78.0646,112073.0
2023-04-26 13:30:00,84.06,84.12,84.01,84.08,140864.0,78.0646,78.1203,78.0182,78.0832,140864.0
2023-04-26 13:35:00,84.07,84.1,84.0,84.04,234909.0,78.0739,78.1018,78.0089,78.046,234909.0
2023-04-26 13:40:00,84.04,84.05,83.97,83.99,207908.0,78.046,78.0553,77.981,77.9996,207908.0
2023-04-26 13:45:00,83.99,84.06,83.96,84.0,122885.0,77.9996,78.0646,77.9717,78.0089,122885.0
2023-04-26 13:50:00,84.01,84.01,83.8,83.81,179190.0,78.0182,78.0182,77.8232,77.8324,179190.0
2023-04-26 13:55:00,83.8,83.8,83.61,83.63,162843.0,77.8232,77.8232,77.6467,77.6653,162843.0
2023-04-26 14:00:00,83.63,83.64,83.49,83.52,190161.0,77.6653,77.6746,77.5353,77.5631,190161.0
2023-04-26 14:05:00,83.51,83.51,83.38,83.4,259049.0,77.5538,77.5538,77.4331,77.4517,259049.0
2023-04-26 14:10:00,83.39,83.49,83.35,83.45,271466.0,77.4424,77.5353,77.4053,77.4981,271466.0
2023-04-26 14:15:00,83.45,83.47,83.37,83.44,113049.0,77.4981,77.5167,77.4238,77.4888,113049.0
2023-04-26 14:20:00,83.45,83.5,83.36,83.38,307779.0,77.4981,77.5446,77.4145,77.4331,307779.0
2023-04-26 14:25:00,83.37,83.43,83.28,83.38,185486.0,77.4238,77.4795,77.3402,77.4331,185486.0
2023-04-26 14:30:00,83.38,83.49,83.36,83.4,187944.0,77.4331,77.5353,77.4145,77.4517,187944.0
2023-04-26 14:35:00,83.39,83.48,83.34,83.38,295345.0,77.4424,77.526,77.396,77.4331,295345.0
2023-04-26 14:40:00,83.38,83.38,83.14,83.18,313218.0,77.4331,77.4331,77.2102,77.2474,313218.0
2023-04-26 14:45:00,83.17,83.17,83.06,83.09,296687.0,77.2381,77.2381,77.1359,77.1638,296687.0
2023-04-26 14:50:00,83.08,83.24,83.02,83.24,251670.0,77.1545,77.3031,77.0988,77.3031,251670.0
2023-04-26 14:55:00,83.23,83.39,83.21,83.37,250506.0,77.2938,77.4424,77.2752,77.4238,250506.0
2023-04-26 15:00:00,83.37,83.38,83.26,83.31,163236.0,77.4238,77.4331,77.3217,77.3681,163236.0
2023-04-26 15:05:00,83.31,83.43,83.29,83.36,186054.0,77.3681,77.4795,77.3495,77.4145,186054.0
2023-04-26 15:10:00,83.36,83.44,83.3,83.33,212466.0,77.4145,77.4888,77.3588,77.3867,212466.0
2023-04-26 15:15:00,83.33,83.33,83.1,83.13,309604.0,77.3867,77.3867,77.1731,77.2009,309604.0
2023-04-26 15:20:00,83.12,83.17,83.06,83.1,245595.0,77.1917,77.2381,77.1359,77.1731,245595.0
2023-04-26 15:25:00,83.1,83.23,83.09,83.2,194293.0,77.1731,77.2938,77.1638,77.266,194293.0
2023-04-26 15:30:00,83.2,83.27,83.18,83.2,237566.0,77.266,77.331,77.2474,77.266,237566.0
2023-04-26 15:35:00,83.21,83.26,83.12,83.14,295108.0,77.2752,77.3217,77.1917,77.2102,295108.0
2023-04-26 15:40:00,83.14,83.22,83.13,83.2,371522.0,77.2102,77.2845,77.2009,77.266,371522.0
2023-04-26 15:45:00,83.2,83.36,83.19,83.34,448211.0,77.266,77.4145,77.2567,77.396,448211.0
2023-04-26 15:50:00,83.34,83.52,83.31,83.48,624680.0,77.396,77.5631,77.3681,77.526,624680.0
2023-04-26 15:55:00,83.49,83.62,83.48,83.5,1196725.0,77.5353,77.656,77.526,77.5446,1196725.0
2023-04-27 09:30:00,83.48,83.72,83.17,83.38,584736.0,77.526,77.7489,77.2381,77.4331,584736.0
2023-04-27 09:35:00,83.39,83.53,83.19,83.28,425906.0,77.4424,77.5724,77.2567,77.3402,425906.0
2023-04-27 09:40:00,83.27,83.4,83.06,83.13,319651.0,77.331,77.4517,77.1359,77.2009,319651.0
2023-04-27 09:45:00,83.14,83.44,83.05,83.41,185556.0,77.2102,77.4888,77.1266,77.461,185556.0
2023-04-27 09:50:00,83.41,83.51,83.18,83.28,239728.0,77.461,77.5538,77.2474,77.3402,239728.0
2023-04-27 09:55:00,83.28,83.78,83.28,83.77,423556.0,77.3402,77.8046,77.3402,77.7953,423556.0
2023-04-27 10:00:00,83.76,84.03,83.66,83.85,665580.0,77.786,78.0368,77.6931,77.8696,665580.0
2023-04-27 10:05:00,83.85,83.88,83.56,83.56,233575.0,77.8696,77.8975,77.6003,77.6003,233575.0
2023-04-27 10:10:00,83.56,83.88,83.51,83.88,170100.0,77.6003,77.8975,77.5538,77.8975,170100.0
2023-04-27 10:15:00,83.87,83.95,83.5,83.55,216594.0,77.8882,77.9625,77.5446,77.591,216594.0
2023-04-27 10:20:00,83.54,83.69,83.5,83.56,386974.0,77.5817,77.721,77.5446,77.6003,386974.0
2023-04-27 10:25:00,83.57,83.62,83.5,83.58,221790.0,77.6096,77.656,77.5446,77.6188,221790.0
2023-04-27 10:30:00,83.58,83.6,83.41,83.42,224982.0,77.6188,77.6374,77.461,77.4703,224982.0
2023-04-27 10:35:00,83.42,83.56,83.32,83.53,138800.0,77.4703,77.6003,77.3774,77.5724,138800.0
2023-04-27 10:40:00,83.54,83.54,83.22,83.32,157890.0,77.5817,77.5817,77.2845,77.3774,157890.0
2023-04-27 10:45:00,83.32,83.4,83.21,83.25,99909.0,77.3774,77.4517,77.2752,77.3124,99909.0
2023-04-27 10:50:00,83.26,83.3,83.06,83.12,126133.0,77.3217,77.3588,77.1359,77.1917,126133.0
2023-04-27 10:55:00,83.13,83.13,82.89,82.97,352617.0,77.2009,77.2009,76.9781,77.0524,352617.0
2023-04-27 11:00:00,82.97,83.06,82.92,83.0,224795.0,77.0524,77.1359,77.0059,77.0802,224795.0
2023-04-27 11:05:00,83.0,83.03,82.91,82.93,177149.0,77.0802,77.1081,76.9966,77.0152,177149.0
2023-04-27 11:10:00,82.93,82.97,82.76,82.85,207433.0,77.0152,77.0524,76.8573,76.9409,207433.0
2023-04-27 11:15:00,82.86,82.86,82.74,82.83,129664.0,76.9502,76.9502,76.8388,76.9223,129664.0
2023-04-27 11:20:00,82.84,83.07,82.72,83.05,217599.0,76.9316,77.1452,76.8202,77.1266,217599.0
2023-04-27 11:25:00,83.05,83.43,83.05,83.35,249211.0,77.1266,77.4795,77.1266,77.4053,249211.0
2023-04-27 11:30:00,83.36,83.54,83.34,83.4,180846.0,77.4145,77.5817,77.396,77.4517,180846.0
2023-04-27 11:35:00,83.4,83.42,83.22,83.29,98401.0,77.4517,77.4703,77.2845,77.3495,98401.0
2023-04-27 11:40:00,83.29,83.36,83.19,83.3,146107.0,77.3495,77.4145,77.2567,77.3588,146107.0
2023-04-27 11:45:00,83.29,83.3,83.19,83.2,151161.0,77.3495,77.3588,77.2567,77.266,151161.0
2023-04-27 11:50:00,83.21,83.35,83.16,83.17,96405.0,77.2752,77.4053,77.2288,77.2381,96405.0
2023-04-27 11:55:00,83.18,83.24,83.11,83.11,78661.0,77.2474,77.3031,77.1824,77.1824,78661.0
2023-04-27 12:00:00,83.12,83.13,82.93,82.93,96814.0,77.1917,77.2009,77.0152,77.0152,96814.0
2023-04-27 12:05:00,82.94,82.97,82.84,82.85,80507.0,77.0245,77.0524,76.9316,76.9409,80507.0
2023-04-27 12:10:00,82.84,82.89,82.69,82.75,91780.0,76.9316,76.9781,76.7923,76.848,91780.0
2023-04-27 12:15:00,82.75,82.9,82.74,82.85,101035.0,76.848,76.9873,76.8388,76.9409,101035.0
2023-04-27 12:20:00,82.85,83.05,82.83,83.01,233080.0,76.9409,77.1266,76.9223,77.0895,233080.0
2023-04-27 12:25:00,83.0,83.08,83.0,83.01,155600.0,77.0802,77.1545,77.0802,77.0895,155600.0
2023-04-27 12:30:00,83.01,83.04,82.88,82.89,174567.0,77.0895,77.1174,76.9688,76.9781,174567.0
2023-04-27 12:35:00,82.89,83.03,82.85,82.86,123860.0,76.9781,77.1081,76.9409,76.9502,123860.0
2023-04-27 12:40:00,82.86,83.0,82.85,82.98,265693.0,76.9502,77.0802,76.9409,77.0616,265693.0
2023-04-27 12:45:00,82.99,83.02,82.89,82.93,110267.0,77.0709,77.0988,76.9781,77.0152,110267.0
2023-04-27 12:50:00,82.93,83.05,82.93,82.99,140557.0,77.0152,77.1266,77.0152,77.0709,140557.0
2023-04-27 12:55:00,82.99,83.09,82.97,83.05,139927.0,77.0709,77.1638,77.0524,77.1266,139927.0
2023-04-27 13:00:00,83.05,83.2,83.04,83.18,133210.0,77.1266,77.266,77.1174,77.2474,133210.0
2023-04-27 13:05:00,83.17,83.27,83.14,83.23,98162.0,77.2381,77.331,77.2102,77.2938,98162.0
2023-04-27 13:10:00,83.22,83.4,83.21,83.37,97949.0,77.2845,77.4517,77.2752,77.4238,97949.0
2023-04-27 13:15:00,83.38,83.48,83.37,83.41,130248.0,77.4331,77.526,77.4238,77.461,130248.0
2023-04-27 13:20:00,83.41,83.44,83.32,83.34,72136.0,77.461,77.4888,77.3774,77.396,72136.0
2023-04-27 13:25:00,83.34,83.39,83.3,83.38,55986.0,77.396,77.4424,77.3588,77.4331,55986.0
2023-04-27 13:30:00,83.37,83.47,83.36,83.45,105749.0,77.4238,77.5167,77.4145,77.4981,105749.0
2023-04-27 13:35:00,83.44,83.53,83.42,83.5,74113.0,77.4888,77.5724,77.4703,77.5446,74113.0
2023-04-27 13:40:00,83.51,83.54,83.44,83.45,74115.0,77.5538,77.5817,77.4888,77.4981,74115.0
2023-04-27 13:45:00,83.46,83.56,83.43,83.51,105229.0,77.5074,77.6003,77.4795,77.5538,105229.0
2023-04-27 13:50:00,83.52,83.57,83.43,83.45,83065.0,77.5631,77.6096,77.4795,77.4981,83065.0
2023-04-27 13:55:00,83.44,83.46,83.37,83.39,313217.0,77.4888,77.5074,77.4238,77.4424,313217.0
2023-04-27 14:00:00,83.4,83.43,83.35,83.41,83963.0,77.4517,77.4795,77.4053,77.461,83963.0
2023-04-27 14:05:00,83.4,83.4,83.32,83.35,69251.0,77.4517,77.4517,77.3774,77.4053,69251.0
2023-04-27 14:10:00,83.35,83.38,83.27,83.34,131137.0,77.4053,77.4331,77.331,77.396,131137.0
2023-04-27 14:15:00,83.34,83.52,83.34,83.52,108876.0,77.396,77.5631,77.396,77.5631,108876.0
2023-04-27 14:20:00,83.53,83.58,83.49,83.55,137231.0,77.5724,77.6188,77.5353,77.591,137231.0
2023-04-27 14:25:00,83.56,83.69,83.5,83.67,130950.0,77.6003,77.721,77.5446,77.7024,130950.0
2023-04-27 14:30:00,83.68,83.76,83.65,83.75,260538.0,77.7117,77.786,77.6839,77.7767,260538.0
2023-04-27 14:35:00,83.75,83.8,83.59,83.66,216385.0,77.7767,77.8232,77.6281,77.6931,216385.0
2023-04-27 14:40:00,83.66,83.9,83.65,83.89,131846.0,77.6931,77.916,77.6839,77.9067,131846.0
2023-04-27 14:45:00,83.88,84.0,83.85,83.98,134594.0,77.8975,78.0089,77.8696,77.9903,134594.0
2023-04-27 14:50:00,83.98,84.04,83.86,83.86,140576.0,77.9903,78.046,77.8789,77.8789,140576.0
2023-04-27 14:55:00,83.86,83.96,83.86,83.93,93655.0,77.8789,77.9717,77.8789,77.9439,93655.0
2023-04-27 15:00:00,83.94,83.97,83.91,83.92,132558.0,77.9532,77.981,77.9253,77.9346,132558.0
2023-04-27 15:05:00,83.92,83.97,83.86,83.94,148996.0,77.9346,77.981,77.8789,77.9532,148996.0
2023-04-27 15:10:00,83.94,83.96,83.83,83.86,152116.0,77.9532,77.9717,77.851,77.8789,152116.0
2023-04-27 15:15:00,83.86,83.99,83.86,83.98,153535.0,77.8789,77.9996,77.8789,77.9903,153535.0
2023-04-27 15:20:00,83.99,84.03,83.92,83.92,182178.0,77.9996,78.0368,77.9346,77.9346,182178.0
2023-04-27 15:25:00,83.91,83.92,83.85,83.89,73544.0,77.9253,77.9346,77.8696,77.9067,73544.0
2023-04-27 15:30:00,83.89,83.95,83.82,83.83,168095.0,77.9067,77.9625,77.8417,77.851,168095.0
2023-04-27 15:35:00,83.83,83.94,83.79,83.79,197390.0,77.851,77.9532,77.8139,77.8139,197390.0
2023-04-27 15:40:00,83.79,83.84,83.77,83.81,168079.0,77.8139,77.8603,77.7953,77.8324,168079.0
2023-04-27 15:45:00,83.81,83.82,83.74,83.75,339708.0,77.8324,77.8417,77.7674,77.7767,339708.0
2023-04-27 15:50:00,83.75,83.83,83.72,83.75,372529.0,77.7767,77.851,77.7489,77.7767,372529.0
2023-04-27 15:55:00,83.75,83.88,83.72,83.82,1014599.0,77.7767,77.8975,77.7489,77.8417,1014599.0
2023-04-28 09:30:00,83.57,84.23,83.24,84.14,512885.0,77.6096,78.2225,77.3031,78.1389,512885.0
2023-04-28 09:35:00,84.13,84.38,84.08,84.19,388985.0,78.1296,78.3618,78.0832,78.1853,388985.0
2023-04-28 09:40:00,84.2,84.27,83.93,84.08,202989.0,78.1946,78.2596,77.9439,78.0832,202989.0
2023-04-28 09:45:00,84.07,84.22,83.93,84.02,214941.0,78.0739,78.2132,77.9439,78.0275,214941.0
2023-04-28 09:50:00,84.02,84.24,83.91,84.17,189784.0,78.0275,78.2318,77.9253,78.1668,189784.0
2023-04-28 09:55:00,84.18,84.35,84.06,84.08,170904.0,78.1761,78.3339,78.0646,78.0832,170904.0
2023-04-28 10:00:00,84.07,84.48,84.03,84.46,166156.0,78.0739,78.4547,78.0368,78.4361,166156.0
2023-04-28 10:05:00,84.47,84.76,84.4,84.74,283263.0,78.4454,78.7147,78.3804,78.6961,283263.0
2023-04-28 10:10:00,84.75,84.97,84.61,84.69,643955.0,78.7054,78.9097,78.5754,78.6497,643955.0
2023-04-28 10:15:00,84.7,84.9,84.58,84.89,432068.0,78.659,78.8447,78.5475,78.8354,432068.0
2023-04-28 10:20:00,84.89,85.03,84.84,84.94,351175.0,78.8354,78.9654,78.789,78.8818,351175.0
2023-04-28 10:25:00,84.95,85.06,84.87,84.91,390215.0,78.8911,78.9933,78.8168,78.854,390215.0
2023-04-28 10:30:00,84.92,85.07,84.8,84.97,225036.0,78.8633,79.0026,78.7518,78.9097,225036.0
2023-04-28 10:35:00,84.98,85.0,84.53,84.63,403532.0,78.919,78.9376,78.5011,78.594,403532.0
2023-04-28 10:40:00,84.63,84.86,84.54,84.86,177591.0,78.594,78.8076,78.5104,78.8076,177591.0
2023-04-28 10:45:00,84.87,85.03,84.78,85.02,107928.0,78.8168,78.9654,78.7333,78.9561,107928.0
2023-04-28 10:50:00,85.03,85.07,84.95,84.98,138968.0,78.9654,79.0026,78.8911,78.919,138968.0
2023-04-28 10:55:00,84.98,85.03,84.77,84.78,312601.0,78.919,78.9654,78.724,78.7333,312601.0
2023-04-28 11:00:00,84.79,84.79,84.45,84.54,217219.0,78.7425,78.7425,78.4268,78.5104,217219.0
2023-04-28 11:05:00,84.55,84.94,84.54,84.94,208971.0,78.5197,78.8818,78.5104,78.8818,208971.0
2023-04-28 11:10:00,84.93,85.05,84.92,85.03,216505.0,78.8726,78.984,78.8633,78.9654,216505.0
2023-04-28 11:15:00,85.02,85.27,85.01,85.24,323711.0,78.9561,79.1883,78.9469,79.1605,323711.0
2023-04-28 11:20:00,85.23,85.42,85.21,85.37,261471.0,79.1512,79.3276,79.1326,79.2812,261471.0
2023-04-28 11:25:00,85.38,85.46,85.29,85.35,222551.0,79.2905,79.3648,79.2069,79.2626,222551.0
2023-04-28 11:30:00,85.35,85.4,85.19,85.25,202449.0,79.2626,79.309,79.114,79.1697,202449.0
2023-04-28 11:35:00,85.24,85.45,85.23,85.4,244859.0,79.1605,79.3555,79.1512,79.309,244859.0
2023-04-28 11:40:00,85.4,85.41,85.24,85.27,135521.0,79.309,79.3183,79.1605,79.1883,135521.0
2023-04-28 11:45:00,85.27,85.3,85.09,85.23,120545.0,79.1883,79.2162,79.0212,79.1512,120545.0
2023-04-28 11:50:00,85.23,85.3,85.17,85.17,247510.0,79.1512,79.2162,79.0954,79.0954,247510.0
2023-04-28 11:55:00,85.17,85.33,85.16,85.33,115176.0,79.0954,79.244,79.0862,79.244,115176.0
2023-04-28 12:00:00,85.33,85.36,85.23,85.25,141782.0,79.244,79.2719,79.1512,79.1697,141782.0
2023-04-28 12:05:00,85.25,85.38,85.24,85.31,95896.0,79.1697,79.2905,79.1605,79.2255,95896.0
2023-04-28 12:10:00,85.31,85.38,85.25,85.34,109598.0,79.2255,79.2905,79.1697,79.2533,109598.0
2023-04-28 12:15:00,85.34,85.37,85.24,85.35,85051.0,79.2533,79.2812,79.1605,79.2626,85051.0
2023-04-28 12:20:00,85.36,85.59,85.36,85.56,158062.0,79.2719,79.4855,79.2719,79.4576,158062.0
2023-04-28 12:25:00,85.56,85.57,85.49,85.51,111396.0,79.4576,79.4669,79.3926,79.4112,111396.0
2023-04-28 12:30:00,85.51,85.57,85.44,85.45,105898.0,79.4112,79.4669,79.3462,79.3555,105898.0
2023-04-28 12:35:00,85.44,85.53,85.42,85.42,80755.0,79.3462,79.4298,79.3276,79.3276,80755.0
2023-04-28 12:40:00,85.42,85.5,85.4,85.41,87588.0,79.3276,79.4019,79.309,79.3183,87588.0
2023-04-28 12:45:00,85.41,85.41,85.27,85.33,95226.0,79.3183,79.3183,79.1883,79.244,95226.0
2023-04-28 12:50:00,85.33,85.36,85.26,85.35,76432.0,79.244,79.2719,79.179,79.2626,76432.0
2023-04-28 12:55:00,85.36,85.44,85.35,85.38,68741.0,79.2719,79.3462,79.2626,79.2905,68741.0
2023-04-28 13:00:00,85.38,85.38,85.22,85.29,140808.0,79.2905,79.2905,79.1419,79.2069,140808.0
2023-04-28 13:05:00,85.28,85.37,85.26,85.34,91481.0,79.1976,79.2812,79.179,79.2533,91481.0
2023-04-28 13:10:00,85.33,85.37,85.3,85.34,112811.0,79.244,79.2812,79.2162,79.2533,112811.0
2023-04-28 13:15:00,85.34,85.34,85.21,85.23,118183.0,79.2533,79.2533,79.1326,79.1512,118183.0
2023-04-28 13:20:00,85.23,85.39,85.23,85.35,85716.0,79.1512,79.2998,79.1512,79.2626,85716.0
2023-04-28 13:25:00,85.35,85.45,85.33,85.43,67583.0,79.2626,79.3555,79.244,79.3369,67583.0
2023-04-28 13:30:00,85.43,85.44,85.31,85.32,97821.0,79.3369,79.3462,79.2255,79.2347,97821.0
2023-04-28 13:35:00,85.33,85.33,85.18,85.29,216967.0,79.244,79.244,79.1047,79.2069,216967.0
2023-04-28 13:40:00,85.29,85.39,85.28,85.35,165447.0,79.2069,79.2998,79.1976,79.2626,165447.0
2023-04-28 13:45:00,85.35,85.4,85.32,85.34,61242.0,79.2626,79.309,79.2347,79.2533,61242.0
2023-04-28 13:50:00,85.33,85.34,85.21,85.24,143333.0,79.244,79.2533,79.1326,79.1605,143333.0
2023-04-28 13:55:00,85.25,85.26,85.14,85.26,98661.0,79.1697,79.179,79.0676,79.179,98661.0
2023-04-28 14:00:00,85.26,85.38,85.26,85.31,79871.0,79.179,79.2905,79.179,79.2255,79871.0
2023-04-28 14:05:00,85.33,85.4,85.3,85.37,79183.0,79.244,79.309,79.2162,79.2812,79183.0
2023-04-28 14:10:00,85.37,85.37,85.23,85.33,147085.0,79.2812,79.2812,79.1512,79.244,147085.0
2023-04-28 14:15:00,85.32,85.37,85.28,85.34,91954.0,79.2347,79.2812,79.1976,79.2533,91954.0
2023-04-28 14:20:00,85.35,85.39,85.26,85.28,115651.0,79.2626,79.2998,79.179,79.1976,115651.0
2023-04-28 14:25:00,85.27,85.27,85.14,85.2,168313.0,79.1883,79.1883,79.0676,79.1233,168313.0
2023-04-28 14:30:00,85.19,85.26,85.13,85.21,145430.0,79.114,79.179,79.0583,79.1326,145430.0
2023-04-28 14:35:00,85.21,85.22,85.04,85.05,112343.0,79.1326,79.1419,78.9747,78.984,112343.0
2023-04-28 14:40:00,85.04,85.13,84.95,85.01,149163.0,78.9747,79.0583,78.8911,78.9469,149163.0
2023-04-28 14:45:00,85.0,85.06,84.96,85.03,179761.0,78.9376,78.9933,78.9004,78.9654,179761.0
2023-04-28 14:50:00,85.04,85.14,85.02,85.06,107189.0,78.9747,79.0676,78.9561,78.9933,107189.0
2023-04-28 14:55:00,85.06,85.14,85.04,85.12,104632.0,78.9933,79.0676,78.9747,79.049,104632.0
2023-04-28 15:00:00,85.11,85.19,85.07,85.14,133446.0,79.0397,79.114,79.0026,79.0676,133446.0
2023-04-28 15:05:00,85.14,85.21,85.13,85.18,129370.0,79.0676,79.1326,79.0583,79.1047,129370.0
2023-04-28 15:10:00,85.18,85.35,85.17,85.3,248179.0,79.1047,79.2626,79.0954,79.2162,248179.0
2023-04-28 15:15:00,85.3,85.45,85.28,85.43,206335.0,79.2162,79.3555,79.1976,79.3369,206335.0
2023-04-28 15:20:00,85.44,85.47,85.3,85.31,325503.0,79.3462,79.374,79.2162,79.2255,325503.0
2023-04-28 15:25:00,85.31,85.37,85.3,85.35,217453.0,79.2255,79.2812,79.2162,79.2626,217453.0
2023-04-28 15:30:00,85.35,85.42,85.22,85.28,357540.0,79.2626,79.3276,79.1419,79.1976,357540.0
2023-04-28 15:35:00,85.27,85.34,85.25,85.27,310818.0,79.1883,79.2533,79.1697,79.1883,310818.0
2023-04-28 15:40:00,85.27,85.32,85.25,85.27,257906.0,79.1883,79.2347,79.1697,79.1883,257906.0
2023-04-28 15:45:00,85.27,85.28,85.11,85.15,415930.0,79.1883,79.1976,79.0397,79.0769,415930.0
2023-04-28 15:50:00,85.15,85.18,85.03,85.12,488658.0,79.0769,79.1047,78.9654,79.049,488658.0
2023-04-28 15:55:00,85.13,85.15,85.04,85.11,1029531.0,79.0583,79.0769,78.9747,79.0397,1029531.0
2023-05-01 09:30:00,84.09,84.3,83.85,84.26,455034.0,78.0925,78.2875,77.8696,78.2503,455034.0
2023-05-01 09:35:00,84.26,84.76,84.2,84.76,215057.0,78.2503,78.7147,78.1946,78.7147,215057.0
2023-05-01 09:40:00,84.76,84.94,84.7,84.86,305467.0,78.7147,78.8818,78.659,78.8076,305467.0
2023-05-01 09:45:00,84.86,85.07,84.8,84.85,232143.0,78.8076,79.0026,78.7518,78.7983,232143.0
2023-05-01 09:50:00,84.85,85.08,84.74,84.92,121876.0,78.7983,79.0119,78.6961,78.8633,121876.0
2023-05-01 09:55:00,84.92,84.92,84.69,84.7,205652.0,78.8633,78.8633,78.6497,78.659,205652.0
2023-05-01 10:00:00,84.7,84.93,84.53,84.73,278075.0,78.659,78.8726,78.5011,78.6868,278075.0
2023-05-01 10:05:00,84.73,84.89,84.69,84.84,201687.0,78.6868,78.8354,78.6497,78.789,201687.0
2023-05-01 10:10:00,84.87,84.94,84.72,84.77,139020.0,78.8168,78.8818,78.6775,78.724,139020.0
2023-05-01 10:15:00,84.77,85.01,84.74,84.92,160477.0,78.724,78.9469,78.6961,78.8633,160477.0
2023-05-01 10:20:00,84.92,84.92,84.48,84.59,143991.0,78.8633,78.8633,78.4547,78.5568,143991.0
2023-05-01 10:25:00,84.59,84.62,84.49,84.51,96655.0,78.5568,78.5847,78.4639,78.4825,96655.0
2023-05-01 10:30:00,84.51,84.57,84.32,84.41,118334.0,78.4825,78.5382,78.3061,78.3897,118334.0
2023-05-01 10:35:00,84.4,84.74,84.39,84.7,132420.0,78.3804,78.6961,78.3711,78.659,132420.0
2023-05-01 10:40:00,84.71,84.74,84.54,84.66,100836.0,78.6683,78.6961,78.5104,78.6218,100836.0
2023-05-01 10:45:00,84.65,84.79,84.64,84.71,326843.0,78.6125,78.7425,78.6032,78.6683,326843.0
2023-05-01 10:50:00,84.71,84.71,84.48,84.54,118161.0,78.6683,78.6683,78.4547,78.5104,118161.0
2023-05-01 10:55:00,84.54,84.56,84.36,84.37,117530.0,78.5104,78.529,78.3432,78.3525,117530.0
2023-05-01 11:00:00,84.37,84.43,84.15,84.23,225643.0,78.3525,78.4082,78.1482,78.2225,225643.0
2023-05-01 11:05:00,84.22,84.31,84.14,84.26,150225.0,78.2132,78.2968,78.1389,78.2503,150225.0
2023-05-01 11:10:00,84.25,84.38,84.21,84.31,118397.0,78.2411,78.3618,78.2039,78.2968,118397.0
2023-05-01 11:15:00,84.32,84.34,84.21,84.24,127776.0,78.3061,78.3246,78.2039,78.2318,127776.0
2023-05-01 11:20:00,84.21,84.22,84.0,84.14,164500.0,78.2039,78.2132,78.0089,78.1389,164500.0
2023-05-01 11:25:00,84.14,84.3,84.08,84.28,116221.0,78.1389,78.2875,78.0832,78.2689,116221.0
2023-05-01 11:30:00,84.28,84.44,84.24,84.4,78012.0,78.2689,78.4175,78.2318,78.3804,78012.0
2023-05-01 11:35:00,84.41,84.45,84.29,84.3,100128.0,78.3897,78.4268,78.2782,78.2875,100128.0
2023-05-01 11:40:00,84.3,84.3,84.01,84.06,158078.0,78.2875,78.2875,78.0182,78.0646,158078.0
2023-05-01 11:45:00,84.06,84.26,84.06,84.2,107209.0,78.0646,78.2503,78.0646,78.1946,107209.0
2023-05-01 11:50:00,84.2,84.2,84.08,84.14,79833.0,78.1946,78.1946,78.0832,78.1389,79833.0
2023-05-01 11:55:00,84.14,84.26,84.09,84.22,97979.0,78.1389,78.2503,78.0925,78.2132,97979.0
2023-05-01 12:00:00,84.21,84.26,84.13,84.23,69040.0,78.2039,78.2503,78.1296,78.2225,69040.0
2023-05-01 12:05:00,84.24,84.27,84.16,84.2,70983.0,78.2318,78.2596,78.1575,78.1946,70983.0
2023-05-01 12:10:00,84.2,84.2,84.08,84.09,64915.0,78.1946,78.1946,78.0832,78.0925,64915.0
2023-05-01 12:15:00,84.08,84.19,84.07,84.13,69298.0,78.0832,78.1853,78.0739,78.1296,69298.0
2023-05-01 12:20:00,84.14,84.33,84.14,84.33,57513.0,78.1389,78.3154,78.1389,78.3154,57513.0
2023-05-01 12:25:00,84.32,84.38,84.28,84.31,71969.0,78.3061,78.3618,78.2689,78.2968,71969.0
2023-05-01 12:30:00,84.32,84.48,84.31,84.35,98694.0,78.3061,78.4547,78.2968,78.3339,98694.0
2023-05-01 12:35:00,84.35,84.37,84.26,84.27,203771.0,78.3339,78.3525,78.2503,78.2596,203771.0
2023-05-01 12:40:00,84.27,84.27,84.12,84.13,160110.0,78.2596,78.2596,78.1203,78.1296,160110.0
2023-05-01 12:45:00,84.12,84.2,84.1,84.12,80147.0,78.1203,78.1946,78.1018,78.1203,80147.0
2023-05-01 12:50:00,84.12,84.17,84.07,84.09,94057.0,78.1203,78.1668,78.0739,78.0925,94057.0
2023-05-01 12:55:00,84.09,84.18,84.09,84.14,71468.0,78.0925,78.1761,78.0925,78.1389,71468.0
2023-05-01 13:00:00,84.15,84.24,84.13,84.14,113944.0,78.1482,78.2318,78.1296,78.1389,113944.0
2023-05-01 13:05:00,84.15,84.16,84.07,84.12,153367.0,78.1482,78.1575,78.0739,78.1203,153367.0
2023-05-01 13:10:00,84.12,84.13,84.03,84.09,210558.0,78.1203,78.1296,78.0368,78.0925,210558.0
2023-05-01 13:15:00,84.09,84.13,84.03,84.06,130082.0,78.0925,78.1296,78.0368,78.0646,130082.0
2023-05-01 13:20:00,84.06,84.07,83.92,83.93,154216.0,78.0646,78.0739,77.9346,77.9439,154216.0
2023-05-01 13:25:00,83.94,83.95,83.76,83.8,170006.0,77.9532,77.9625,77.786,77.8232,170006.0
2023-05-01 13:30:00,83.79,83.88,83.72,83.87,146089.0,77.8139,77.8975,77.7489,77.8882,146089.0
2023-05-01 13:35:00,83.85,83.95,83.83,83.92,108427.0,77.8696,77.9625,77.851,77.9346,108427.0
2023-05-01 13:40:00,83.93,84.08,83.92,84.07,152392.0,77.9439,78.0832,77.9346,78.0739,152392.0
2023-05-01 13:45:00,84.06,84.15,83.96,84.14,76317.0,78.0646,78.1482,77.9717,78.1389,76317.0
2023-05-01 13:50:00,84.13,84.28,84.13,84.17,94141.0,78.1296,78.2689,78.1296,78.1668,94141.0
2023-05-01 13:55:00,84.18,84.24,84.16,84.23,107991.0,78.1761,78.2318,78.1575,78.2225,107991.0
2023-05-01 14:00:00,84.22,84.26,84.17,84.18,198553.0,78.2132,78.2503,78.1668,78.1761,198553.0
2023-05-01 14:05:00,84.18,84.19,84.07,84.12,110768.0,78.1761,78.1853,78.0739,78.1203,110768.0
2023-05-01 14:10:00,84.12,84.12,84.02,84.07,108057.0,78.1203,78.1203,78.0275,78.0739,108057.0
2023-05-01 14:15:00,84.08,84.09,84.0,84.01,98618.0,78.0832,78.0925,78.0089,78.0182,98618.0
2023-05-01 14:20:00,84.01,84.18,84.0,84.15,75451.0,78.0182,78.1761,78.0089,78.1482,75451.0
2023-05-01 14:25:00,84.15,84.27,84.15,84.26,81606.0,78.1482,78.2596,78.1482,78.2503,81606.0
2023-05-01 14:30:00,84.26,84.29,84.0,84.01,125147.0,78.2503,78.2782,78.0089,78.0182,125147.0
2023-05-01 14:35:00,84.0,84.12,83.97,84.12,85276.0,78.0089,78.1203,77.981,78.1203,85276.0
2023-05-01 14:40:00,84.12,84.21,84.11,84.2,100524.0,78.1203,78.2039,78.111,78.1946,100524.0
2023-05-01 14:45:00,84.2,84.24,84.13,84.15,115769.0,78.1946,78.2318,78.1296,78.1482,115769.0
2023-05-01 14:50:00,84.15,84.2,84.09,84.19,90913.0,78.1482,78.1946,78.0925,78.1853,90913.0
2023-05-01 14:55:00,84.19,84.23,84.17,84.22,88512.0,78.1853,78.2225,78.1668,78.2132,88512.0
2023-05-01 15:00:00,84.22,84.28,84.07,84.08,120979.0,78.2132,78.2689,78.0739,78.0832,120979.0
2023-05-01 15:05:00,84.08,84.12,83.99,84.01,103538.0,78.0832,78.1203,77.9996,78.0182,103538.0
2023-05-01 15:10:00,84.02,84.07,84.01,84.05,132974.0,78.0275,78.0739,78.0182,78.0553,132974.0
2023-05-01 15:15:00,84.04,84.07,83.99,84.04,162159.0,78.046,78.0739,77.9996,78.046,162159.0
2023-05-01 15:20:00,84.04,84.1,84.04,84.08,102211.0,78.046,78.1018,78.046,78.0832,102211.0
2023-05-01 15:25:00,84.08,84.09,84.0,84.02,111306.0,78.0832,78.0925,78.0089,78.0275,111306.0
2023-05-01 15:30:00,84.02,84.12,84.02,84.08,175599.0,78.0275,78.1203,78.0275,78.0832,175599.0
2023-05-01 15:35:00,84.07,84.17,84.06,84.1,179696.0,78.0739,78.1668,78.0646,78.1018,179696.0
2023-05-01 15:40:00,84.1,84.2,84.06,84.17,185329.0,78.1018,78.1946,78.0646,78.1668,185329.0
2023-05-01 15:45:00,84.17,84.28,84.16,84.26,276606.0,78.1668,78.2689,78.1575,78.2503,276606.0
2023-05-01 15:50:00,84.26,84.28,84.18,84.2,321052.0,78.2503,78.2689,78.1761,78.1946,321052.0
2023-05-01 15:55:00,84.21,84.25,84.15,84.15,999231.0,78.2039,78.2411,78.1482,78.1482,999231.0
2023-05-02 09:30:00,83.16,83.29,82.69,83.0,785591.0,77.2288,77.3495,76.7923,77.0802,785591.0
2023-05-02 09:35:00,83.0,83.01,82.61,82.82,465957.0,77.0802,77.0895,76.718,76.9131,465957.0
2023-05-02 09:40:00,82.82,82.96,82.41,82.44,295899.0,76.9131,77.0431,76.5323,76.5602,295899.0
2023-05-02 09:45:00,82.43,82.47,81.86,81.87,361897.0,76.5509,76.588,76.0215,76.0308,361897.0
2023-05-02 09:50:00,81.87,81.94,81.69,81.75,415392.0,76.0308,76.0958,75.8636,75.9194,415392.0
2023-05-02 09:55:00,81.74,81.82,81.44,81.64,685346.0,75.9101,75.9844,75.6315,75.8172,685346.0
2023-05-02 10:00:00,81.64,81.75,81.47,81.54,455900.0,75.8172,75.9194,75.6593,75.7243,455900.0
2023-05-02 10:05:00,81.55,81.64,81.21,81.39,380218.0,75.7336,75.8172,75.4179,75.585,380218.0
2023-05-02 10:10:00,81.4,81.45,81.12,81.26,440357.0,75.5943,75.6408,75.3343,75.4643,440357.0
2023-05-02 10:15:00,81.25,81.38,81.09,81.26,366126.0,75.455,75.5758,75.3064,75.4643,366126.0
2023-05-02 10:20:00,81.27,81.31,80.98,81.2,423769.0,75.4736,75.5108,75.2043,75.4086,423769.0
2023-05-02 10:25:00,81.2,81.21,80.88,81.0,371472.0,75.4086,75.4179,75.1114,75.2229,371472.0
2023-05-02 10:30:00,81.0,81.09,80.86,80.87,522520.0,75.2229,75.3064,75.0928,75.1021,522520.0
2023-05-02 10:35:00,80.87,80.93,80.72,80.84,387936.0,75.1021,75.1579,74.9628,75.0743,387936.0
2023-05-02 10:40:00,80.83,80.88,80.44,80.56,329193.0,75.065,75.1114,74.7028,74.8142,329193.0
2023-05-02 10:45:00,80.56,80.76,80.48,80.71,385753.0,74.8142,75.0,74.7399,74.9535,385753.0
2023-05-02 10:50:00,80.71,80.82,80.28,80.39,444526.0,74.9535,75.0557,74.5542,74.6564,444526.0
2023-05-02 10:55:00,80.39,80.52,80.26,80.39,486700.0,74.6564,74.7771,74.5356,74.6564,486700.0
2023-05-02 11:00:00,80.39,80.5,80.19,80.45,447048.0,74.6564,74.7585,74.4706,74.7121,447048.0
2023-05-02 11:05:00,80.45,80.48,80.15,80.17,229401.0,74.7121,74.7399,74.4335,74.4521,229401.0
2023-05-02 11:10:00,80.16,80.47,80.16,80.37,314339.0,74.4428,74.7307,74.4428,74.6378,314339.0
2023-05-02 11:15:00,80.36,80.49,80.33,80.47,304388.0,74.6285,74.7492,74.6006,74.7307,304388.0
2023-05-02 11:20:00,80.48,80.5,80.12,80.15,878961.0,74.7399,74.7585,74.4056,74.4335,878961.0
2023-05-02 11:25:00,80.16,80.21,80.02,80.11,316886.0,74.4428,74.4892,74.3128,74.3963,316886.0
2023-05-02 11:30:00,80.12,80.18,79.96,80.08,430709.0,74.4056,74.4613,74.257,74.3685,430709.0
2023-05-02 11:35:00,80.08,80.2,79.93,80.15,295251.0,74.3685,74.4799,74.2292,74.4335,295251.0
2023-05-02 11:40:00,80.14,80.32,80.11,80.23,345235.0,74.4242,74.5914,74.3963,74.5078,345235.0
2023-05-02 11:45:00,80.23,80.39,80.18,80.34,317161.0,74.5078,74.6564,74.4613,74.6099,317161.0
2023-05-02 11:50:00,80.34,80.39,79.89,80.06,341808.0,74.6099,74.6564,74.192,74.3499,341808.0
2023-05-02 11:55:00,80.07,80.3,80.07,80.27,132732.0,74.3592,74.5728,74.3592,74.5449,132732.0
2023-05-02 12:00:00,80.28,80.44,79.98,80.02,224697.0,74.5542,74.7028,74.2756,74.3128,224697.0
2023-05-02 12:05:00,80.01,80.13,79.93,80.05,149846.0,74.3035,74.4149,74.2292,74.3406,149846.0
2023-05-02 12:10:00,80.05,80.06,79.82,80.04,314383.0,74.3406,74.3499,74.127,74.3313,314383.0
2023-05-02 12:15:00,80.04,80.06,79.86,79.92,260440.0,74.3313,74.3499,74.1642,74.2199,260440.0
2023-05-02 12:20:00,79.92,79.99,79.78,79.95,257037.0,74.2199,74.2849,74.0899,74.2477,257037.0
2023-05-02 12:25:00,79.95,80.06,79.9,79.93,168785.0,74.2477,74.3499,74.2013,74.2292,168785.0
2023-05-02 12:30:00,79.92,79.92,79.74,79.75,261382.0,74.2199,74.2199,74.0527,74.062,261382.0
2023-05-02 12:35:00,79.74,80.13,79.74,80.12,273364.0,74.0527,74.4149,74.0527,74.4056,273364.0
2023-05-02 12:40:00,80.13,80.19,79.98,80.01,223466.0,74.4149,74.4706,74.2756,74.3035,223466.0
2023-05-02 12:45:00,80.01,80.07,79.89,79.95,192955.0,74.3035,74.3592,74.192,74.2477,192955.0
2023-05-02 12:50:00,79.95,80.29,79.94,80.2,175922.0,74.2477,74.5635,74.2385,74.4799,175922.0
2023-05-02 12:55:00,80.2,80.23,80.06,80.16,231466.0,74.4799,74.5078,74.3499,74.4428,231466.0
2023-05-02 13:00:00,80.16,80.5,80.14,80.48,282233.0,74.4428,74.7585,74.4242,74.7399,282233.0
2023-05-02 13:05:00,80.48,80.52,80.31,80.31,175752.0,74.7399,74.7771,74.5821,74.5821,175752.0
2023-05-02 13:10:00,80.31,80.47,80.24,80.26,578163.0,74.5821,74.7307,74.5171,74.5356,578163.0
2023-05-02 13:15:00,80.27,80.55,80.27,80.52,451197.0,74.5449,74.805,74.5449,74.7771,451197.0
2023-05-02 13:20:00,80.53,80.55,80.39,80.48,152220.0,74.7864,74.805,74.6564,74.7399,152220.0
2023-05-02 13:25:00,80.49,80.54,80.4,80.42,205323.0,74.7492,74.7957,74.6657,74.6842,205323.0
2023-05-02 13:30:00,80.42,80.53,80.38,80.53,216330.0,74.6842,74.7864,74.6471,74.7864,216330.0
2023-05-02 13:35:00,80.53,80.61,80.41,80.43,151220.0,74.7864,74.8607,74.6749,74.6935,151220.0
2023-05-02 13:40:00,80.43,80.56,80.41,80.55,127291.0,74.6935,74.8142,74.6749,74.805,127291.0
2023-05-02 13:45:00,80.55,80.63,80.51,80.54,198466.0,74.805,74.8792,74.7678,74.7957,198466.0
2023-05-02 13:50:00,80.54,80.6,80.46,80.5,202703.0,74.7957,74.8514,74.7214,74.7585,202703.0
2023-05-02 13:55:00,80.51,80.56,80.45,80.45,220058.0,74.7678,74.8142,74.7121,74.7121,220058.0
2023-05-02 14:00:00,80.46,80.48,80.21,80.33,355969.0,74.7214,74.7399,74.4892,74.6006,355969.0
2023-05-02 14:05:00,80.32,80.49,80.32,80.46,212269.0,74.5914,74.7492,74.5914,74.7214,212269.0
2023-05-02 14:10:00,80.47,80.48,80.21,80.24,197551.0,74.7307,74.7399,74.4892,74.5171,197551.0
2023-05-02 14:15:00,80.23,80.44,80.15,80.38,412167.0,74.5078,74.7028,74.4335,74.6471,412167.0
2023-05-02 14:20:00,80.37,80.45,80.32,80.33,286628.0,74.6378,74.7121,74.5914,74.6006,286628.0
2023-05-02 14:25:00,80.34,80.46,80.29,80.44,252034.0,74.6099,74.7214,74.5635,74.7028,252034.0
2023-05-02 14:30:00,80.44,80.53,80.31,80.34,241423.0,74.7028,74.7864,74.5821,74.6099,241423.0
2023-05-02 14:35:00,80.34,80.51,80.32,80.46,184783.0,74.6099,74.7678,74.5914,74.7214,184783.0
2023-05-02 14:40:00,80.47,80.52,80.38,80.42,233675.0,74.7307,74.7771,74.6471,74.6842,233675.0
2023-05-02 14:45:00,80.41,80.61,80.41,80.59,116099.0,74.6749,74.8607,74.6749,74.8421,116099.0
2023-05-02 14:50:00,80.59,80.71,80.52,80.58,267259.0,74.8421,74.9535,74.7771,74.8328,267259.0
2023-05-02 14:55:00,80.58,80.75,80.57,80.66,226557.0,74.8328,74.9907,74.8235,74.9071,226557.0
2023-05-02 15:00:00,80.67,80.74,80.61,80.65,171617.0,74.9164,74.9814,74.8607,74.8978,171617.0
2023-05-02 15:05:00,80.66,80.75,80.58,80.61,139918.0,74.9071,74.9907,74.8328,74.8607,139918.0
2023-05-02 15:10:00,80.61,80.78,80.61,80.77,401280.0,74.8607,75.0186,74.8607,75.0093,401280.0
2023-05-02 15:15:00,80.77,80.87,80.68,80.81,365974.0,75.0093,75.1021,74.9257,75.0464,365974.0
2023-05-02 15:20:00,80.81,80.95,80.81,80.83,225038.0,75.0464,75.1764,75.0464,75.065,225038.0
2023-05-02 15:25:00,80.83,81.04,80.82,80.93,214759.0,75.065,75.26,75.0557,75.1579,214759.0
2023-05-02 15:30:00,80.92,80.95,80.61,80.64,295679.0,75.1486,75.1764,74.8607,74.8885,295679.0
2023-05-02 15:35:00,80.63,80.74,80.58,80.67,679960.0,74.8792,74.9814,74.8328,74.9164,679960.0
2023-05-02 15:40:00,80.68,80.75,80.62,80.65,528388.0,74.9257,74.9907,74.87,74.8978,528388.0
2023-05-02 15:45:00,80.66,80.67,80.5,80.54,654860.0,74.9071,74.9164,74.7585,74.7957,654860.0
2023-05-02 15:50:00,80.54,80.77,80.51,80.69,1098229.0,74.7957,75.0093,74.7678,74.935,1098229.0
2023-05-02 15:55:00,80.7,80.72,80.49,80.55,1892707.0,74.9443,74.9628,74.7492,74.805,1892707.0
2023-05-03 09:30:00,79.48,79.98,79.31,79.57,686655.0,73.8113,74.2756,73.6534,73.8949,686655.0
2023-05-03 09:35:00,79.55,79.9,79.4,79.83,358659.0,73.8763,74.2013,73.737,74.1363,358659.0
2023-05-03 09:40:00,79.82,80.07,79.68,79.7,488177.0,74.127,74.3592,73.997,74.0156,488177.0
2023-05-03 09:45:00,79.7,79.85,79.43,79.83,519271.0,74.0156,74.1549,73.7648,74.1363,519271.0
2023-05-03 09:50:00,79.84,80.11,79.75,79.79,329670.0,74.1456,74.3963,74.062,74.0992,329670.0
2023-05-03 09:55:00,79.78,79.9,79.68,79.86,251172.0,74.0899,74.2013,73.997,74.1642,251172.0
2023-05-03 10:00:00,79.87,80.05,79.66,79.73,287750.0,74.1735,74.3406,73.9784,74.0434,287750.0
2023-05-03 10:05:00,79.74,80.09,79.74,79.85,401723.0,74.0527,74.3778,74.0527,74.1549,401723.0
2023-05-03 10:10:00,79.84,80.04,79.62,79.69,230815.0,74.1456,74.3313,73.9413,74.0063,230815.0
2023-05-03 10:15:00,79.69,79.77,79.52,79.72,315740.0,74.0063,74.0806,73.8484,74.0342,315740.0
2023-05-03 10:20:00,79.72,79.8,79.52,79.76,360282.0,74.0342,74.1084,73.8484,74.0713,360282.0
2023-05-03 10:25:00,79.76,79.81,79.63,79.69,165512.0,74.0713,74.1177,73.9506,74.0063,165512.0
2023-05-03 10:30:00,79.69,79.74,79.48,79.54,244107.0,74.0063,74.0527,73.8113,73.867,244107.0
2023-05-03 10:35:00,79.54,79.72,79.39,79.44,333374.0,73.867,74.0342,73.7277,73.7741,333374.0
2023-05-03 10:40:00,79.44,79.46,79.27,79.39,208601.0,73.7741,73.7927,73.6162,73.7277,208601.0
2023-05-03 10:45:00,79.4,79.48,79.25,79.34,317853.0,73.737,73.8113,73.5977,73.6813,317853.0
2023-05-03 10:50:00,79.35,79.51,79.27,79.31,206475.0,73.6905,73.8391,73.6162,73.6534,206475.0
2023-05-03 10:55:00,79.32,79.6,79.32,79.57,144100.0,73.6627,73.9227,73.6627,73.8949,144100.0
2023-05-03 11:00:00,79.57,79.71,79.46,79.63,226830.0,73.8949,74.0249,73.7927,73.9506,226830.0
2023-05-03 11:05:00,79.62,79.66,79.53,79.56,152108.0,73.9413,73.9784,73.8577,73.8856,152108.0
2023-05-03 11:10:00,79.56,79.56,79.28,79.29,226257.0,73.8856,73.8856,73.6255,73.6348,226257.0
2023-05-03 11:15:00,79.29,79.39,79.26,79.27,210668.0,73.6348,73.7277,73.607,73.6162,210668.0
2023-05-03 11:20:00,79.27,79.44,79.19,79.44,181522.0,73.6162,73.7741,73.542,73.7741,181522.0
2023-05-03 11:25:00,79.43,79.48,79.27,79.3,193126.0,73.7648,73.8113,73.6162,73.6441,193126.0
2023-05-03 11:30:00,79.3,79.37,79.26,79.32,119807.0,73.6441,73.7091,73.607,73.6627,119807.0
2023-05-03 11:35:00,79.33,79.45,79.17,79.19,244228.0,73.672,73.7834,73.5234,73.542,244228.0
2023-05-03 11:40:00,79.2,79.23,79.04,79.2,217971.0,73.5512,73.5791,73.4027,73.5512,217971.0
2023-05-03 11:45:00,79.19,79.28,79.13,79.21,221113.0,73.542,73.6255,73.4862,73.5605,221113.0
2023-05-03 11:50:00,79.2,79.36,79.09,79.29,263169.0,73.5512,73.6998,73.4491,73.6348,263169.0
2023-05-03 11:55:00,79.28,79.48,79.24,79.44,232933.0,73.6255,73.8113,73.5884,73.7741,232933.0
2023-05-03 12:00:00,79.45,79.74,79.45,79.72,251079.0,73.7834,74.0527,73.7834,74.0342,251079.0
2023-05-03 12:05:00,79.72,79.74,79.6,79.66,178291.0,74.0342,74.0527,73.9227,73.9784,178291.0
2023-05-03 12:10:00,79.67,79.77,79.62,79.74,339854.0,73.9877,74.0806,73.9413,74.0527,339854.0
2023-05-03 12:15:00,79.72,79.82,79.68,79.8,192657.0,74.0342,74.127,73.997,74.1084,192657.0
2023-05-03 12:20:00,79.8,79.84,79.71,79.75,140238.0,74.1084,74.1456,74.0249,74.062,140238.0
2023-05-03 12:25:00,79.75,79.78,79.7,79.76,118090.0,74.062,74.0899,74.0156,74.0713,118090.0
2023-05-03 12:30:00,79.77,79.84,79.74,79.76,106721.0,74.0806,74.1456,74.0527,74.0713,106721.0
2023-05-03 12:35:00,79.76,79.95,79.74,79.93,103819.0,74.0713,74.2477,74.0527,74.2292,103819.0
2023-05-03 12:40:00,79.93,79.99,79.9,79.92,111110.0,74.2292,74.2849,74.2013,74.2199,111110.0
2023-05-03 12:45:00,79.93,80.05,79.89,79.97,114453.0,74.2292,74.3406,74.192,74.2663,114453.0
2023-05-03 12:50:00,79.98,80.12,79.98,80.1,155758.0,74.2756,74.4056,74.2756,74.3871,155758.0
2023-05-03 12:55:00,80.11,80.13,80.01,80.03,138939.0,74.3963,74.4149,74.3035,74.322,138939.0
2023-05-03 13:00:00,80.04,80.11,79.97,80.02,147761.0,74.3313,74.3963,74.2663,74.3128,147761.0
2023-05-03 13:05:00,80.02,80.02,79.87,79.95,137241.0,74.3128,74.3128,74.1735,74.2477,137241.0
2023-05-03 13:10:00,79.95,80.06,79.94,79.94,197530.0,74.2477,74.3499,74.2385,74.2385,197530.0
2023-05-03 13:15:00,79.94,79.99,79.82,79.94,160119.0,74.2385,74.2849,74.127,74.2385,160119.0
2023-05-03 13:20:00,79.94,80.08,79.9,80.07,135630.0,74.2385,74.3685,74.2013,74.3592,135630.0
2023-05-03 13:25:00,80.08,80.22,80.05,80.21,175673.0,74.3685,74.4985,74.3406,74.4892,175673.0
2023-05-03 13:30:00,80.21,80.24,80.07,80.1,237195.0,74.4892,74.5171,74.3592,74.3871,237195.0
2023-05-03 13:35:00,80.1,80.17,80.09,80.13,72523.0,74.3871,74.4521,74.3778,74.4149,72523.0
2023-05-03 13:40:00,80.13,80.16,80.09,80.13,413896.0,74.4149,74.4428,74.3778,74.4149,413896.0
2023-05-03 13:45:00,80.14,80.16,80.09,80.13,225437.0,74.4242,74.4428,74.3778,74.4149,225437.0
2023-05-03 13:50:00,80.14,80.18,80.12,80.17,136151.0,74.4242,74.4613,74.4056,74.4521,136151.0
2023-05-03 13:55:00,80.17,80.2,80.02,80.06,300663.0,74.4521,74.4799,74.3128,74.3499,300663.0
2023-05-03 14:00:00,80.05,80.41,79.94,80.07,459384.0,74.3406,74.6749,74.2385,74.3592,459384.0
2023-05-03 14:05:00,80.08,80.24,79.93,80.1,235981.0,74.3685,74.5171,74.2292,74.3871,235981.0
2023-05-03 14:10:00,80.11,80.13,79.85,80.09,290319.0,74.3963,74.4149,74.1549,74.3778,290319.0
2023-05-03 14:15:00,80.09,80.14,79.89,79.93,323959.0,74.3778,74.4242,74.192,74.2292,323959.0
2023-05-03 14:20:00,79.95,80.04,79.84,79.96,255532.0,74.2477,74.3313,74.1456,74.257,255532.0
2023-05-03 14:25:00,79.96,80.03,79.76,79.78,352718.0,74.257,74.322,74.0713,74.0899,352718.0
2023-05-03 14:30:00,79.78,79.88,79.68,79.72,354172.0,74.0899,74.1827,73.997,74.0342,354172.0
2023-05-03 14:35:00,79.72,79.97,79.51,79.88,682824.0,74.0342,74.2663,73.8391,74.1827,682824.0
2023-05-03 14:40:00,79.9,80.18,79.74,79.87,472173.0,74.2013,74.4613,74.0527,74.1735,472173.0
2023-05-03 14:45:00,79.87,80.02,79.84,79.89,261806.0,74.1735,74.3128,74.1456,74.192,261806.0
2023-05-03 14:50:00,79.89,79.97,79.63,79.9,512837.0,74.192,74.2663,73.9506,74.2013,512837.0
2023-05-03 14:55:00,79.89,80.12,79.83,80.0,445492.0,74.192,74.4056,74.1363,74.2942,445492.0
2023-05-03 15:00:00,80.0,80.06,79.74,79.96,489175.0,74.2942,74.3499,74.0527,74.257,489175.0
2023-05-03 15:05:00,79.95,80.18,79.71,79.77,564833.0,74.2477,74.4613,74.0249,74.0806,564833.0
2023-05-03 15:10:00,79.77,79.77,79.46,79.54,409852.0,74.0806,74.0806,73.7927,73.867,409852.0
2023-05-03 15:15:00,79.55,79.72,79.47,79.55,514352.0,73.8763,74.0342,73.802,73.8763,514352.0
2023-05-03 15:20:00,79.55,79.57,79.26,79.48,477614.0,73.8763,73.8949,73.607,73.8113,477614.0
2023-05-03 15:25:00,79.47,79.63,79.24,79.25,592846.0,73.802,73.9506,73.5884,73.5977,592846.0
2023-05-03 15:30:00,79.24,79.3,79.12,79.27,674837.0,73.5884,73.6441,73.4769,73.6162,674837.0
2023-05-03 15:35:00,79.26,79.31,79.06,79.09,636854.0,73.607,73.6534,73.4212,73.4491,636854.0
2023-05-03 15:40:00,79.08,79.15,78.98,79.03,683469.0,73.4398,73.5048,73.3469,73.3934,683469.0
2023-05-03 15:45:00,79.03,79.13,78.99,79.03,956391.0,73.3934,73.4862,73.3562,73.3934,956391.0
2023-05-03 15:50:00,79.03,79.11,78.98,79.06,1057823.0,73.3934,73.4677,73.3469,73.4212,1057823.0
2023-05-03 15:55:00,79.06,79.09,78.96,79.02,1539435.0,73.4212,73.4491,73.3284,73.3841,1539435.0
2023-05-04 09:30:00,79.02,79.82,78.98,79.44,688517.0,73.3841,74.127,73.3469,73.7741,688517.0
2023-05-04 09:35:00,79.41,79.64,79.09,79.1,529768.0,73.7463,73.9599,73.4491,73.4584,529768.0
2023-05-04 09:40:00,79.09,79.12,78.68,78.76,461860.0,73.4491,73.4769,73.0683,73.1426,461860.0
2023-05-04 09:45:00,78.76,78.94,78.58,78.79,531549.0,73.1426,73.3098,72.9755,73.1705,531549.0
2023-05-04 09:50:00,78.79,79.41,78.78,79.25,623724.0,73.1705,73.7463,73.1612,73.5977,623724.0
2023-05-04 09:55:00,79.25,79.52,79.11,79.13,606906.0,73.5977,73.8484,73.4677,73.4862,606906.0
2023-05-04 10:00:00,79.13,79.21,78.86,78.94,189923.0,73.4862,73.5605,73.2355,73.3098,189923.0
2023-05-04 10:05:00,78.96,79.05,78.67,78.75,281774.0,73.3284,73.4119,73.059,73.1333,281774.0
2023-05-04 10:10:00,78.75,78.84,78.59,78.7,231117.0,73.1333,73.2169,72.9847,73.0869,231117.0
2023-05-04 10:15:00,78.7,78.8,78.28,78.6,573434.0,73.0869,73.1798,72.6969,72.994,573434.0
2023-05-04 10:20:00,78.6,78.64,78.34,78.44,322268.0,72.994,73.0312,72.7526,72.8454,322268.0
2023-05-04 10:25:00,78.43,78.44,77.97,78.01,733132.0,72.8362,72.8454,72.409,72.4461,733132.0
2023-05-04 10:30:00,78.0,78.24,77.94,78.23,465495.0,72.4368,72.6597,72.3811,72.6504,465495.0
2023-05-04 10:35:00,78.24,78.38,78.07,78.2,479652.0,72.6597,72.7897,72.5018,72.6226,479652.0
2023-05-04 10:40:00,78.19,78.42,78.05,78.11,281746.0,72.6133,72.8269,72.4833,72.539,281746.0
2023-05-04 10:45:00,78.1,78.78,78.08,78.58,787834.0,72.5297,73.1612,72.5111,72.9755,787834.0
2023-05-04 10:50:00,78.57,78.82,78.51,78.66,375896.0,72.9662,73.1983,72.9105,73.0498,375896.0
2023-05-04 10:55:00,78.66,78.72,78.26,78.39,294686.0,73.0498,73.1055,72.6783,72.799,294686.0
2023-05-04 11:00:00,78.39,78.79,78.28,78.79,323804.0,72.799,73.1705,72.6969,73.1705,323804.0
2023-05-04 11:05:00,78.77,78.91,78.62,78.84,429487.0,73.1519,73.2819,73.0126,73.2169,429487.0
2023-05-04 11:10:00,78.83,78.92,78.69,78.74,191953.0,73.2076,73.2912,73.0776,73.124,191953.0
2023-05-04 11:15:00,78.75,78.8,78.54,78.73,249297.0,73.1333,73.1798,72.9383,73.1148,249297.0
2023-05-04 11:20:00,78.73,78.94,78.66,78.77,215848.0,73.1148,73.3098,73.0498,73.1519,215848.0
2023-05-04 11:25:00,78.77,78.83,78.56,78.59,194058.0,73.1519,73.2076,72.9569,72.9847,194058.0
2023-05-04 11:30:00,78.58,78.64,78.26,78.28,243385.0,72.9755,73.0312,72.6783,72.6969,243385.0
2023-05-04 11:35:00,78.28,78.33,78.09,78.12,295369.0,72.6969,72.7433,72.5204,72.5483,295369.0
2023-05-04 11:40:00,78.12,78.41,78.12,78.37,174135.0,72.5483,72.8176,72.5483,72.7804,174135.0
2023-05-04 11:45:00,78.36,78.4,78.15,78.18,204751.0,72.7712,72.8083,72.5761,72.604,204751.0
2023-05-04 11:50:00,78.17,78.33,78.12,78.23,192101.0,72.5947,72.7433,72.5483,72.6504,192101.0
2023-05-04 11:55:00,78.23,78.25,78.11,78.12,305251.0,72.6504,72.669,72.539,72.5483,305251.0
2023-05-04 12:00:00,78.12,78.17,77.95,77.95,155953.0,72.5483,72.5947,72.3904,72.3904,155953.0
2023-05-04 12:05:00,77.96,78.01,77.87,78.01,164682.0,72.3997,72.4461,72.3161,72.4461,164682.0
2023-05-04 12:10:00,78.01,78.18,78.0,78.16,146569.0,72.4461,72.604,72.4368,72.5854,146569.0
2023-05-04 12:15:00,78.16,78.43,78.12,78.26,250146.0,72.5854,72.8362,72.5483,72.6783,250146.0
2023-05-04 12:20:00,78.26,78.43,78.23,78.36,145171.0,72.6783,72.8362,72.6504,72.7712,145171.0
2023-05-04 12:25:00,78.36,78.41,78.21,78.29,174170.0,72.7712,72.8176,72.6319,72.7061,174170.0
2023-05-04 12:30:00,78.29,78.33,78.12,78.16,164246.0,72.7061,72.7433,72.5483,72.5854,164246.0
2023-05-04 12:35:00,78.16,78.2,78.09,78.16,105179.0,72.5854,72.6226,72.5204,72.5854,105179.0
2023-05-04 12:40:00,78.15,78.22,78.06,78.06,167709.0,72.5761,72.6411,72.4925,72.4925,167709.0
2023-05-04 12:45:00,78.06,78.22,77.97,78.2,161562.0,72.4925,72.6411,72.409,72.6226,161562.0
2023-05-04 12:50:00,78.2,78.22,77.97,78.09,219028.0,72.6226,72.6411,72.409,72.5204,219028.0
2023-05-04 12:55:00,78.09,78.33,78.07,78.32,162136.0,72.5204,72.7433,72.5018,72.734,162136.0
2023-05-04 13:00:00,78.32,78.4,78.25,78.3,148493.0,72.734,72.8083,72.669,72.7154,148493.0
2023-05-04 13:05:00,78.3,78.48,78.29,78.42,179751.0,72.7154,72.8826,72.7061,72.8269,179751.0
2023-05-04 13:10:00,78.42,78.45,78.33,78.39,147014.0,72.8269,72.8547,72.7433,72.799,147014.0
2023-05-04 13:15:00,78.38,78.67,78.37,78.63,308767.0,72.7897,73.059,72.7804,73.0219,308767.0
2023-05-04 13:20:00,78.64,78.93,78.63,78.87,544733.0,73.0312,73.3005,73.0219,73.2448,544733.0
2023-05-04 13:25:00,78.88,78.94,78.68,78.72,309505.0,73.2541,73.3098,73.0683,73.1055,309505.0
2023-05-04 13:30:00,78.71,78.92,78.67,78.89,214045.0,73.0962,73.2912,73.059,73.2634,214045.0
2023-05-04 13:35:00,78.9,78.9,78.71,78.76,138213.0,73.2726,73.2726,73.0962,73.1426,138213.0
2023-05-04 13:40:00,78.76,78.77,78.57,78.59,180548.0,73.1426,73.1519,72.9662,72.9847,180548.0
2023-05-04 13:45:00,78.59,78.59,78.35,78.41,347752.0,72.9847,72.9847,72.7619,72.8176,347752.0
2023-05-04 13:50:00,78.4,78.52,78.26,78.48,212156.0,72.8083,72.9197,72.6783,72.8826,212156.0
2023-05-04 13:55:00,78.49,78.53,78.4,78.42,185931.0,72.8919,72.929,72.8083,72.8269,185931.0
2023-05-04 14:00:00,78.43,78.51,78.26,78.31,221821.0,72.8362,72.9105,72.6783,72.7247,221821.0
2023-05-04 14:05:00,78.31,78.46,78.27,78.42,163215.0,72.7247,72.864,72.6876,72.8269,163215.0
2023-05-04 14:10:00,78.42,78.5,78.35,78.49,215095.0,72.8269,72.9012,72.7619,72.8919,215095.0
2023-05-04 14:15:00,78.48,78.5,78.36,78.44,172110.0,72.8826,72.9012,72.7712,72.8454,172110.0
2023-05-04 14:20:00,78.44,78.51,78.28,78.29,140417.0,72.8454,72.9105,72.6969,72.7061,140417.0
2023-05-04 14:25:00,78.3,78.3,78.18,78.2,140960.0,72.7154,72.7154,72.604,72.6226,140960.0
2023-05-04 14:30:00,78.19,78.23,78.1,78.23,144829.0,72.6133,72.6504,72.5297,72.6504,144829.0
2023-05-04 14:35:00,78.23,78.34,78.19,78.21,191231.0,72.6504,72.7526,72.6133,72.6319,191231.0
2023-05-04 14:40:00,78.2,78.24,78.14,78.18,218168.0,72.6226,72.6597,72.5668,72.604,218168.0
2023-05-04 14:45:00,78.18,78.26,78.14,78.19,212673.0,72.604,72.6783,72.5668,72.6133,212673.0
2023-05-04 14:50:00,78.18,78.39,78.16,78.34,128743.0,72.604,72.799,72.5854,72.7526,128743.0
2023-05-04 14:55:00,78.34,78.52,78.3,78.52,125197.0,72.7526,72.9197,72.7154,72.9197,125197.0
2023-05-04 15:00:00,78.52,78.57,78.47,78.53,120398.0,72.9197,72.9662,72.8733,72.929,120398.0
2023-05-04 15:05:00,78.54,78.63,78.49,78.56,153882.0,72.9383,73.0219,72.8919,72.9569,153882.0
2023-05-04 15:10:00,78.56,78.58,78.36,78.37,620299.0,72.9569,72.9755,72.7712,72.7804,620299.0
2023-05-04 15:15:00,78.37,78.37,78.18,78.23,259556.0,72.7804,72.7804,72.604,72.6504,259556.0
2023-05-04 15:20:00,78.23,78.29,78.13,78.27,245779.0,72.6504,72.7061,72.5576,72.6876,245779.0
2023-05-04 15:25:00,78.27,78.39,78.26,78.35,318312.0,72.6876,72.799,72.6783,72.7619,318312.0
2023-05-04 15:30:00,78.35,78.45,78.33,78.4,212119.0,72.7619,72.8547,72.7433,72.8083,212119.0
2023-05-04 15:35:00,78.4,78.54,78.36,78.37,194784.0,72.8083,72.9383,72.7712,72.7804,194784.0
2023-05-04 15:40:00,78.37,78.37,78.18,78.22,324256.0,72.7804,72.7804,72.604,72.6411,324256.0
2023-05-04 15:45:00,78.22,78.32,78.1,78.3,359628.0,72.6411,72.734,72.5297,72.7154,359628.0
2023-05-04 15:50:00,78.29,78.29,78.06,78.13,481086.0,72.7061,72.7061,72.4925,72.5576,481086.0
2023-05-04 15:55:00,78.13,78.19,78.03,78.1,935325.0,72.5576,72.6133,72.4647,72.5297,935325.0
2023-05-05 09:30:00,80.27,80.3,79.79,80.14,1068890.0,74.5449,74.5728,74.0992,74.4242,1068890.0
2023-05-05 09:35:00,80.15,80.29,79.99,80.15,735639.0,74.4335,74.5635,74.2849,74.4335,735639.0
2023-05-05 09:40:00,80.15,80.57,80.15,80.46,928890.0,74.4335,74.8235,74.4335,74.7214,928890.0
2023-05-05 09:45:00,80.47,80.61,80.41,80.52,433741.0,74.7307,74.8607,74.6749,74.7771,433741.0
2023-05-05 09:50:00,80.51,80.57,80.23,80.34,408846.0,74.7678,74.8235,74.5078,74.6099,408846.0
2023-05-05 09:55:00,80.34,80.61,80.24,80.51,403532.0,74.6099,74.8607,74.5171,74.7678,403532.0
2023-05-05 10:00:00,80.51,80.68,80.29,80.41,461597.0,74.7678,74.9257,74.5635,74.6749,461597.0
2023-05-05 10:05:00,80.42,80.84,80.42,80.81,291215.0,74.6842,75.0743,74.6842,75.0464,291215.0
2023-05-05 10:10:00,80.82,80.86,80.48,80.48,256058.0,75.0557,75.0928,74.7399,74.7399,256058.0
2023-05-05 10:15:00,80.48,80.76,80.4,80.6,424388.0,74.7399,75.0,74.6657,74.8514,424388.0
2023-05-05 10:20:00,80.59,80.65,80.27,80.34,197275.0,74.8421,74.8978,74.5449,74.6099,197275.0
2023-05-05 10:25:00,80.34,80.45,80.28,80.32,201517.0,74.6099,74.7121,74.5542,74.5914,201517.0
2023-05-05 10:30:00,80.32,80.45,80.15,80.19,257547.0,74.5914,74.7121,74.4335,74.4706,257547.0
2023-05-05 10:35:00,80.2,80.5,80.14,80.48,410821.0,74.4799,74.7585,74.4242,74.7399,410821.0
2023-05-05 10:40:00,80.48,80.48,80.15,80.26,194342.0,74.7399,74.7399,74.4335,74.5356,194342.0
2023-05-05 10:45:00,80.26,80.26,80.1,80.17,235404.0,74.5356,74.5356,74.3871,74.4521,235404.0
2023-05-05 10:50:00,80.17,80.33,80.11,80.13,206136.0,74.4521,74.6006,74.3963,74.4149,206136.0
2023-05-05 10:55:00,80.13,80.25,80.06,80.24,161470.0,74.4149,74.5264,74.3499,74.5171,161470.0
2023-05-05 11:00:00,80.23,80.5,80.23,80.35,133553.0,74.5078,74.7585,74.5078,74.6192,133553.0
2023-05-05 11:05:00,80.36,80.41,80.14,80.17,221695.0,74.6285,74.6749,74.4242,74.4521,221695.0
2023-05-05 11:10:00,80.17,80.18,79.99,80.09,201168.0,74.4521,74.4613,74.2849,74.3778,201168.0
2023-05-05 11:15:00,80.1,80.18,79.96,80.03,200206.0,74.3871,74.4613,74.257,74.322,200206.0
2023-05-05 11:20:00,80.04,80.18,80.01,80.11,172154.0,74.3313,74.4613,74.3035,74.3963,172154.0
2023-05-05 11:25:00,80.1,80.24,80.02,80.2,181229.0,74.3871,74.5171,74.3128,74.4799,181229.0
2023-05-05 11:30:00,80.2,80.29,80.05,80.27,158033.0,74.4799,74.5635,74.3406,74.5449,158033.0
2023-05-05 11:35:00,80.27,80.27,80.09,80.18,152543.0,74.5449,74.5449,74.3778,74.4613,152543.0
2023-05-05 11:40:00,80.19,80.2,80.0,80.0,131798.0,74.4706,74.4799,74.2942,74.2942,131798.0
2023-05-05 11:45:00,79.99,80.18,79.97,80.16,128302.0,74.2849,74.4613,74.2663,74.4428,128302.0
2023-05-05 11:50:00,80.15,80.29,80.14,80.19,114891.0,74.4335,74.5635,74.4242,74.4706,114891.0
2023-05-05 11:55:00,80.17,80.22,80.1,80.19,87252.0,74.4521,74.4985,74.3871,74.4706,87252.0
2023-05-05 12:00:00,80.18,80.27,80.14,80.16,181273.0,74.4613,74.5449,74.4242,74.4428,181273.0
2023-05-05 12:05:00,80.16,80.2,80.06,80.06,131943.0,74.4428,74.4799,74.3499,74.3499,131943.0
2023-05-05 12:10:00,80.07,80.2,80.07,80.13,84999.0,74.3592,74.4799,74.3592,74.4149,84999.0
2023-05-05 12:15:00,80.13,80.24,80.08,80.19,89592.0,74.4149,74.5171,74.3685,74.4706,89592.0
2023-05-05 12:20:00,80.2,80.36,80.19,80.36,106932.0,74.4799,74.6285,74.4706,74.6285,106932.0
2023-05-05 12:25:00,80.35,80.41,80.19,80.19,110293.0,74.6192,74.6749,74.4706,74.4706,110293.0
2023-05-05 12:30:00,80.2,80.28,80.19,80.25,100192.0,74.4799,74.5542,74.4706,74.5264,100192.0
2023-05-05 12:35:00,80.26,80.28,80.16,80.17,83125.0,74.5356,74.5542,74.4428,74.4521,83125.0
2023-05-05 12:40:00,80.16,80.31,80.14,80.22,58798.0,74.4428,74.5821,74.4242,74.4985,58798.0
2023-05-05 12:45:00,80.22,80.26,80.12,80.17,96822.0,74.4985,74.5356,74.4056,74.4521,96822.0
2023-05-05 12:50:00,80.17,80.26,80.17,80.2,61199.0,74.4521,74.5356,74.4521,74.4799,61199.0
2023-05-05 12:55:00,80.21,80.27,80.18,80.23,62556.0,74.4892,74.5449,74.4613,74.5078,62556.0
2023-05-05 13:00:00,80.24,80.37,80.24,80.31,86346.0,74.5171,74.6378,74.5171,74.5821,86346.0
2023-05-05 13:05:00,80.3,80.33,80.19,80.19,96921.0,74.5728,74.6006,74.4706,74.4706,96921.0
2023-05-05 13:10:00,80.19,80.32,80.19,80.3,46460.0,74.4706,74.5914,74.4706,74.5728,46460.0
2023-05-05 13:15:00,80.31,80.36,80.2,80.26,75124.0,74.5821,74.6285,74.4799,74.5356,75124.0
2023-05-05 13:20:00,80.26,80.37,80.25,80.35,84828.0,74.5356,74.6378,74.5264,74.6192,84828.0
2023-05-05 13:25:00,80.36,80.42,80.27,80.29,134131.0,74.6285,74.6842,74.5449,74.5635,134131.0
2023-05-05 13:30:00,80.28,80.29,80.18,80.22,90432.0,74.5542,74.5635,74.4613,74.4985,90432.0
2023-05-05 13:35:00,80.22,80.32,80.22,80.26,108659.0,74.4985,74.5914,74.4985,74.5356,108659.0
2023-05-05 13:40:00,80.27,80.34,80.24,80.33,178576.0,74.5449,74.6099,74.5171,74.6006,178576.0
2023-05-05 13:45:00,80.34,80.42,80.32,80.36,62275.0,74.6099,74.6842,74.5914,74.6285,62275.0
2023-05-05 13:50:00,80.37,80.4,80.32,80.4,50283.0,74.6378,74.6657,74.5914,74.6657,50283.0
2023-05-05 13:55:00,80.39,80.4,80.29,80.39,94213.0,74.6564,74.6657,74.5635,74.6564,94213.0
2023-05-05 14:00:00,80.39,80.47,80.37,80.46,71838.0,74.6564,74.7307,74.6378,74.7214,71838.0
2023-05-05 14:05:00,80.46,80.53,80.45,80.47,93083.0,74.7214,74.7864,74.7121,74.7307,93083.0
2023-05-05 14:10:00,80.47,80.56,80.44,80.54,68302.0,74.7307,74.8142,74.7028,74.7957,68302.0
2023-05-05 14:15:00,80.54,80.6,80.39,80.4,131591.0,74.7957,74.8514,74.6564,74.6657,131591.0
2023-05-05 14:20:00,80.39,80.49,80.38,80.48,114410.0,74.6564,74.7492,74.6471,74.7399,114410.0
2023-05-05 14:25:00,80.48,80.6,80.47,80.52,180886.0,74.7399,74.8514,74.7307,74.7771,180886.0
2023-05-05 14:30:00,80.52,80.67,80.52,80.59,130489.0,74.7771,74.9164,74.7771,74.8421,130489.0
2023-05-05 14:35:00,80.59,80.69,80.58,80.64,80829.0,74.8421,74.935,74.8328,74.8885,80829.0
2023-05-05 14:40:00,80.65,80.7,80.61,80.64,87226.0,74.8978,74.9443,74.8607,74.8885,87226.0
2023-05-05 14:45:00,80.63,80.71,80.58,80.7,110365.0,74.8792,74.9535,74.8328,74.9443,110365.0
2023-05-05 14:50:00,80.7,80.81,80.69,80.77,187456.0,74.9443,75.0464,74.935,75.0093,187456.0
2023-05-05 14:55:00,80.77,80.8,80.66,80.67,203396.0,75.0093,75.0371,74.9071,74.9164,203396.0
2023-05-05 15:00:00,80.66,80.7,80.63,80.64,128336.0,74.9071,74.9443,74.8792,74.8885,128336.0
2023-05-05 15:05:00,80.65,80.76,80.64,80.72,94529.0,74.8978,75.0,74.8885,74.9628,94529.0
2023-05-05 15:10:00,80.72,80.73,80.64,80.67,174248.0,74.9628,74.9721,74.8885,74.9164,174248.0
2023-05-05 15:15:00,80.66,80.66,80.53,80.56,157403.0,74.9071,74.9071,74.7864,74.8142,157403.0
2023-05-05 15:20:00,80.56,80.58,80.5,80.54,240332.0,74.8142,74.8328,74.7585,74.7957,240332.0
2023-05-05 15:25:00,80.54,80.56,80.47,80.54,191506.0,74.7957,74.8142,74.7307,74.7957,191506.0
2023-05-05 15:30:00,80.54,80.54,80.44,80.48,296343.0,74.7957,74.7957,74.7028,74.7399,296343.0
2023-05-05 15:35:00,80.47,80.49,80.33,80.42,314002.0,74.7307,74.7492,74.6006,74.6842,314002.0
2023-05-05 15:40:00,80.42,80.53,80.39,80.49,290557.0,74.6842,74.7864,74.6564,74.7492,290557.0
2023-05-05 15:45:00,80.48,80.49,80.33,80.33,305359.0,74.7399,74.7492,74.6006,74.6006,305359.0
2023-05-05 15:50:00,80.33,80.34,80.14,80.15,482228.0,74.6006,74.6099,74.4242,74.4335,482228.0
2023-05-05 15:55:00,80.16,80.27,80.16,80.26,984436.0,74.4428,74.5449,74.4428,74.5356,984436.0
2023-05-08 09:30:00,81.4,81.75,81.04,81.09,595969.0,75.5943,75.9194,75.26,75.3064,595969.0
2023-05-08 09:35:00,81.08,81.45,81.08,81.29,264686.0,75.2972,75.6408,75.2972,75.4922,264686.0
2023-05-08 09:40:00,81.3,81.69,81.21,81.48,490968.0,75.5015,75.8636,75.4179,75.6686,490968.0
2023-05-08 09:45:00,81.48,81.48,81.12,81.14,336190.0,75.6686,75.6686,75.3343,75.3529,336190.0
2023-05-08 09:50:00,81.13,81.34,80.96,81.11,320322.0,75.3436,75.5386,75.1857,75.325,320322.0
2023-05-08 09:55:00,81.11,81.18,80.9,80.96,260586.0,75.325,75.39,75.13,75.1857,260586.0
2023-05-08 10:00:00,80.97,81.09,80.77,81.09,174820.0,75.195,75.3064,75.0093,75.3064,174820.0
2023-05-08 10:05:00,81.08,81.11,80.77,80.8,146278.0,75.2972,75.325,75.0093,75.0371,146278.0
2023-05-08 10:10:00,80.81,80.87,80.67,80.75,106459.0,75.0464,75.1021,74.9164,74.9907,106459.0
2023-05-08 10:15:00,80.75,80.95,80.69,80.87,192774.0,74.9907,75.1764,74.935,75.1021,192774.0
2023-05-08 10:20:00,80.88,80.95,80.74,80.83,89780.0,75.1114,75.1764,74.9814,75.065,89780.0
2023-05-08 10:25:00,80.83,80.87,80.69,80.75,167381.0,75.065,75.1021,74.935,74.9907,167381.0
2023-05-08 10:30:00,80.76,80.93,80.71,80.83,181267.0,75.0,75.1579,74.9535,75.065,181267.0
2023-05-08 10:35:00,80.82,80.83,80.65,80.82,282437.0,75.0557,75.065,74.8978,75.0557,282437.0
2023-05-08 10:40:00,80.83,81.02,80.77,81.0,184373.0,75.065,75.2414,75.0093,75.2229,184373.0
2023-05-08 10:45:00,81.0,81.01,80.87,80.98,341682.0,75.2229,75.2321,75.1021,75.2043,341682.0
2023-05-08 10:50:00,80.98,81.05,80.92,80.97,102664.0,75.2043,75.2693,75.1486,75.195,102664.0
2023-05-08 10:55:00,80.97,81.09,80.93,80.99,95155.0,75.195,75.3064,75.1579,75.2136,95155.0
2023-05-08 11:00:00,80.98,80.98,80.88,80.94,90464.0,75.2043,75.2043,75.1114,75.1671,90464.0
2023-05-08 11:05:00,80.94,81.11,80.93,81.03,105212.0,75.1671,75.325,75.1579,75.2507,105212.0
2023-05-08 11:10:00,81.02,81.13,80.99,81.08,181480.0,75.2414,75.3436,75.2136,75.2972,181480.0
2023-05-08 11:15:00,81.08,81.23,81.0,81.13,149024.0,75.2972,75.4365,75.2229,75.3436,149024.0
2023-05-08 11:20:00,81.13,81.17,80.93,81.08,118086.0,75.3436,75.3807,75.1579,75.2972,118086.0
2023-05-08 11:25:00,81.07,81.12,81.03,81.08,165797.0,75.2879,75.3343,75.2507,75.2972,165797.0
2023-05-08 11:30:00,81.07,81.1,80.93,80.94,173234.0,75.2879,75.3157,75.1579,75.1671,173234.0
2023-05-08 11:35:00,80.92,80.99,80.85,80.89,90946.0,75.1486,75.2136,75.0836,75.1207,90946.0
2023-05-08 11:40:00,80.89,80.89,80.74,80.84,122545.0,75.1207,75.1207,74.9814,75.0743,122545.0
2023-05-08 11:45:00,80.84,80.99,80.81,80.96,94964.0,75.0743,75.2136,75.0464,75.1857,94964.0
2023-05-08 11:50:00,80.96,81.04,80.94,81.0,69670.0,75.1857,75.26,75.1671,75.2229,69670.0
2023-05-08 11:55:00,81.0,81.0,80.8,80.85,182177.0,75.2229,75.2229,75.0371,75.0836,182177.0
2023-05-08 12:00:00,80.85,80.9,80.74,80.77,92739.0,75.0836,75.13,74.9814,75.0093,92739.0
2023-05-08 12:05:00,80.75,80.79,80.69,80.71,100955.0,74.9907,75.0278,74.935,74.9535,100955.0
2023-05-08 12:10:00,80.71,80.71,80.55,80.63,79073.0,74.9535,74.9535,74.805,74.8792,79073.0
2023-05-08 12:15:00,80.62,80.78,80.62,80.76,111859.0,74.87,75.0186,74.87,75.0,111859.0
2023-05-08 12:20:00,80.75,80.76,80.67,80.71,85295.0,74.9907,75.0,74.9164,74.9535,85295.0
2023-05-08 12:25:00,80.71,80.71,80.59,80.64,102890.0,74.9535,74.9535,74.8421,74.8885,102890.0
2023-05-08 12:30:00,80.64,80.75,80.64,80.7,96908.0,74.8885,74.9907,74.8885,74.9443,96908.0
2023-05-08 12:35:00,80.7,80.82,80.7,80.78,57106.0,74.9443,75.0557,74.9443,75.0186,57106.0
2023-05-08 12:40:00,80.78,80.78,80.61,80.68,72906.0,75.0186,75.0186,74.8607,74.9257,72906.0
2023-05-08 12:45:00,80.67,80.7,80.53,80.55,84100.0,74.9164,74.9443,74.7864,74.805,84100.0
2023-05-08 12:50:00,80.55,80.59,80.5,80.58,61604.0,74.805,74.8421,74.7585,74.8328,61604.0
2023-05-08 12:55:00,80.58,80.65,80.52,80.64,93457.0,74.8328,74.8978,74.7771,74.8885,93457.0
2023-05-08 13:00:00,80.64,80.7,80.63,80.67,68221.0,74.8885,74.9443,74.8792,74.9164,68221.0
2023-05-08 13:05:00,80.67,80.74,80.62,80.72,61356.0,74.9164,74.9814,74.87,74.9628,61356.0
2023-05-08 13:10:00,80.72,80.8,80.68,80.69,120185.0,74.9628,75.0371,74.9257,74.935,120185.0
2023-05-08 13:15:00,80.69,80.69,80.61,80.63,324891.0,74.935,74.935,74.8607,74.8792,324891.0
2023-05-08 13:20:00,80.63,80.77,80.62,80.75,95779.0,74.8792,75.0093,74.87,74.9907,95779.0
2023-05-08 13:25:00,80.75,80.87,80.75,80.86,78904.0,74.9907,75.1021,74.9907,75.0928,78904.0
2023-05-08 13:30:00,80.86,80.88,80.83,80.86,67839.0,75.0928,75.1114,75.065,75.0928,67839.0
2023-05-08 13:35:00,80.86,80.87,80.76,80.81,59647.0,75.0928,75.1021,75.0,75.0464,59647.0
2023-05-08 13:40:00,80.82,80.85,80.75,80.84,58598.0,75.0557,75.0836,74.9907,75.0743,58598.0
2023-05-08 13:45:00,80.84,80.9,80.77,80.78,106422.0,75.0743,75.13,75.0093,75.0186,106422.0
2023-05-08 13:50:00,80.77,80.8,80.69,80.72,83119.0,75.0093,75.0371,74.935,74.9628,83119.0
2023-05-08 13:55:00,80.71,80.82,80.71,80.78,57124.0,74.9535,75.0557,74.9535,75.0186,57124.0
2023-05-08 14:00:00,80.78,80.82,80.62,80.63,145414.0,75.0186,75.0557,74.87,74.8792,145414.0
2023-05-08 14:05:00,80.64,80.67,80.36,80.42,310360.0,74.8885,74.9164,74.6285,74.6842,310360.0
2023-05-08 14:10:00,80.43,80.53,80.38,80.45,131560.0,74.6935,74.7864,74.6471,74.7121,131560.0
2023-05-08 14:15:00,80.44,80.47,80.33,80.45,136458.0,74.7028,74.7307,74.6006,74.7121,136458.0
2023-05-08 14:20:00,80.46,80.65,80.46,80.63,148328.0,74.7214,74.8978,74.7214,74.8792,148328.0
2023-05-08 14:25:00,80.62,80.63,80.49,80.54,100066.0,74.87,74.8792,74.7492,74.7957,100066.0
2023-05-08 14:30:00,80.54,80.66,80.52,80.65,209939.0,74.7957,74.9071,74.7771,74.8978,209939.0
2023-05-08 14:35:00,80.65,80.69,80.58,80.6,146643.0,74.8978,74.935,74.8328,74.8514,146643.0
2023-05-08 14:40:00,80.6,80.68,80.56,80.65,126319.0,74.8514,74.9257,74.8142,74.8978,126319.0
2023-05-08 14:45:00,80.64,80.65,80.56,80.64,151023.0,74.8885,74.8978,74.8142,74.8885,151023.0
2023-05-08 14:50:00,80.65,80.65,80.54,80.55,123049.0,74.8978,74.8978,74.7957,74.805,123049.0
2023-05-08 14:55:00,80.55,80.69,80.54,80.67,102684.0,74.805,74.935,74.7957,74.9164,102684.0
2023-05-08 15:00:00,80.66,80.66,80.58,80.62,97569.0,74.9071,74.9071,74.8328,74.87,97569.0
2023-05-08 15:05:00,80.63,80.65,80.52,80.52,100382.0,74.8792,74.8978,74.7771,74.7771,100382.0
2023-05-08 15:10:00,80.51,80.6,80.39,80.41,170123.0,74.7678,74.8514,74.6564,74.6749,170123.0
2023-05-08 15:15:00,80.42,80.43,80.24,80.29,268405.0,74.6842,74.6935,74.5171,74.5635,268405.0
2023-05-08 15:20:00,80.28,80.37,80.24,80.27,184046.0,74.5542,74.6378,74.5171,74.5449,184046.0
2023-05-08 15:25:00,80.27,80.33,80.25,80.3,163089.0,74.5449,74.6006,74.5264,74.5728,163089.0
2023-05-08 15:30:00,80.29,80.39,80.23,80.37,141638.0,74.5635,74.6564,74.5078,74.6378,141638.0
2023-05-08 15:35:00,80.36,80.44,80.34,80.38,148200.0,74.6285,74.7028,74.6099,74.6471,148200.0
2023-05-08 15:40:00,80.39,80.44,80.36,80.41,183825.0,74.6564,74.7028,74.6285,74.6749,183825.0
2023-05-08 15:45:00,80.4,80.42,80.32,80.42,180103.0,74.6657,74.6842,74.5914,74.6842,180103.0
2023-05-08 15:50:00,80.42,80.43,80.25,80.31,298479.0,74.6842,74.6935,74.5264,74.5821,298479.0
2023-05-08 15:55:00,80.31,80.32,80.22,80.26,924655.0,74.5821,74.5914,74.4985,74.5356,924655.0
2023-05-09 09:30:00,79.6,80.17,79.42,80.15,536772.0,73.9227,74.4521,73.7556,74.4335,536772.0
2023-05-09 09:35:00,80.15,80.32,80.08,80.13,417676.0,74.4335,74.5914,74.3685,74.4149,417676.0
2023-05-09 09:40:00,80.14,80.74,80.11,80.38,714887.0,74.4242,74.9814,74.3963,74.6471,714887.0
2023-05-09 09:45:00,80.39,80.46,80.19,80.34,237369.0,74.6564,74.7214,74.4706,74.6099,237369.0
2023-05-09 09:50:00,80.35,80.42,80.14,80.24,210859.0,74.6192,74.6842,74.4242,74.5171,210859.0
2023-05-09 09:55:00,80.25,80.3,80.01,80.2,162029.0,74.5264,74.5728,74.3035,74.4799,162029.0
2023-05-09 10:00:00,80.2,80.29,79.94,80.0,224792.0,74.4799,74.5635,74.2385,74.2942,224792.0
2023-05-09 10:05:00,80.0,80.07,79.81,79.99,261588.0,74.2942,74.3592,74.1177,74.2849,261588.0
2023-05-09 10:10:00,79.99,79.99,79.8,79.94,135558.0,74.2849,74.2849,74.1084,74.2385,135558.0
2023-05-09 10:15:00,79.94,80.25,79.92,80.06,186699.0,74.2385,74.5264,74.2199,74.3499,186699.0
2023-05-09 10:20:00,80.06,80.14,79.9,79.98,335175.0,74.3499,74.4242,74.2013,74.2756,335175.0
2023-05-09 10:25:00,79.98,80.21,79.97,80.09,259434.0,74.2756,74.4892,74.2663,74.3778,259434.0
2023-05-09 10:30:00,80.09,80.1,79.79,79.8,124031.0,74.3778,74.3871,74.0992,74.1084,124031.0
2023-05-09 10:35:00,79.8,79.93,79.8,79.88,96292.0,74.1084,74.2292,74.1084,74.1827,96292.0
2023-05-09 10:40:00,79.89,80.16,79.88,80.16,214988.0,74.192,74.4428,74.1827,74.4428,214988.0
2023-05-09 10:45:00,80.17,80.19,80.02,80.08,244365.0,74.4521,74.4706,74.3128,74.3685,244365.0
2023-05-09 10:50:00,80.07,80.16,80.01,80.14,172179.0,74.3592,74.4428,74.3035,74.4242,172179.0
2023-05-09 10:55:00,80.15,80.36,80.15,80.34,231879.0,74.4335,74.6285,74.4335,74.6099,231879.0
2023-05-09 11:00:00,80.35,80.44,80.34,80.39,220268.0,74.6192,74.7028,74.6099,74.6564,220268.0
2023-05-09 11:05:00,80.38,80.51,80.35,80.42,226783.0,74.6471,74.7678,74.6192,74.6842,226783.0
2023-05-09 11:10:00,80.42,80.42,80.2,80.22,235431.0,74.6842,74.6842,74.4799,74.4985,235431.0
2023-05-09 11:15:00,80.22,80.41,80.21,80.39,190754.0,74.4985,74.6749,74.4892,74.6564,190754.0
2023-05-09 11:20:00,80.39,80.44,80.11,80.11,158715.0,74.6564,74.7028,74.3963,74.3963,158715.0
2023-05-09 11:25:00,80.12,80.23,79.95,80.0,389589.0,74.4056,74.5078,74.2477,74.2942,389589.0
2023-05-09 11:30:00,80.0,80.13,80.0,80.13,324779.0,74.2942,74.4149,74.2942,74.4149,324779.0
2023-05-09 11:35:00,80.13,80.18,80.07,80.14,193246.0,74.4149,74.4613,74.3592,74.4242,193246.0
2023-05-09 11:40:00,80.13,80.22,80.09,80.17,205011.0,74.4149,74.4985,74.3778,74.4521,205011.0
2023-05-09 11:45:00,80.17,80.3,80.17,80.28,164647.0,74.4521,74.5728,74.4521,74.5542,164647.0
2023-05-09 11:50:00,80.29,80.46,80.25,80.29,228327.0,74.5635,74.7214,74.5264,74.5635,228327.0
2023-05-09 11:55:00,80.29,80.31,80.22,80.26,174669.0,74.5635,74.5821,74.4985,74.5356,174669.0
2023-05-09 12:00:00,80.25,80.31,80.17,80.22,137932.0,74.5264,74.5821,74.4521,74.4985,137932.0
2023-05-09 12:05:00,80.2,80.53,80.19,80.24,615638.0,74.4799,74.7864,74.4706,74.5171,615638.0
2023-05-09 12:10:00,80.23,80.29,80.15,80.16,212235.0,74.5078,74.5635,74.4335,74.4428,212235.0
2023-05-09 12:15:00,80.15,80.23,80.1,80.15,77323.0,74.4335,74.5078,74.3871,74.4335,77323.0
2023-05-09 12:20:00,80.15,80.15,80.02,80.05,179444.0,74.4335,74.4335,74.3128,74.3406,179444.0
2023-05-09 12:25:00,80.06,80.13,80.01,80.07,60132.0,74.3499,74.4149,74.3035,74.3592,60132.0
2023-05-09 12:30:00,80.07,80.27,80.07,80.26,74914.0,74.3592,74.5449,74.3592,74.5356,74914.0
2023-05-09 12:35:00,80.27,80.28,80.17,80.2,65824.0,74.5449,74.5542,74.4521,74.4799,65824.0
2023-05-09 12:40:00,80.2,80.34,80.19,80.33,43656.0,74.4799,74.6099,74.4706,74.6006,43656.0
2023-05-09 12:45:00,80.34,80.38,80.19,80.21,71758.0,74.6099,74.6471,74.4706,74.4892,71758.0
2023-05-09 12:50:00,80.22,80.34,80.21,80.33,192877.0,74.4985,74.6099,74.4892,74.6006,192877.0
2023-05-09 12:55:00,80.33,80.46,80.32,80.45,70377.0,74.6006,74.7214,74.5914,74.7121,70377.0
2023-05-09 13:00:00,80.45,80.49,80.4,80.4,86841.0,74.7121,74.7492,74.6657,74.6657,86841.0
2023-05-09 13:05:00,80.41,80.42,80.32,80.33,40069.0,74.6749,74.6842,74.5914,74.6006,40069.0
2023-05-09 13:10:00,80.32,80.33,80.21,80.22,59266.0,74.5914,74.6006,74.4892,74.4985,59266.0
2023-05-09 13:15:00,80.22,80.33,80.21,80.31,52519.0,74.4985,74.6006,74.4892,74.5821,52519.0
2023-05-09 13:20:00,80.32,80.43,80.3,80.37,49569.0,74.5914,74.6935,74.5728,74.6378,49569.0
2023-05-09 13:25:00,80.37,80.47,80.37,80.45,301792.0,74.6378,74.7307,74.6378,74.7121,301792.0
2023-05-09 13:30:00,80.45,80.6,80.43,80.56,540304.0,74.7121,74.8514,74.6935,74.8142,540304.0
2023-05-09 13:35:00,80.56,80.59,80.48,80.55,124717.0,74.8142,74.8421,74.7399,74.805,124717.0
2023-05-09 13:40:00,80.55,80.56,80.44,80.55,211900.0,74.805,74.8142,74.7028,74.805,211900.0
2023-05-09 13:45:00,80.55,80.57,80.43,80.55,552842.0,74.805,74.8235,74.6935,74.805,552842.0
2023-05-09 13:50:00,80.55,80.7,80.52,80.7,148419.0,74.805,74.9443,74.7771,74.9443,148419.0
2023-05-09 13:55:00,80.7,80.86,80.69,80.82,167580.0,74.9443,75.0928,74.935,75.0557,167580.0
2023-05-09 14:00:00,80.83,80.94,80.82,80.89,288439.0,75.065,75.1671,75.0557,75.1207,288439.0
2023-05-09 14:05:00,80.89,80.93,80.83,80.91,105878.0,75.1207,75.1579,75.065,75.1393,105878.0
2023-05-09 14:10:00,80.91,80.95,80.89,80.94,173158.0,75.1393,75.1764,75.1207,75.1671,173158.0
2023-05-09 14:15:00,80.94,80.97,80.85,80.86,380034.0,75.1671,75.195,75.0836,75.0928,380034.0
2023-05-09 14:20:00,80.86,80.97,80.76,80.76,197895.0,75.0928,75.195,75.0,75.0,197895.0
2023-05-09 14:25:00,80.75,80.89,80.73,80.87,1072775.0,74.9907,75.1207,74.9721,75.1021,1072775.0
2023-05-09 14:30:00,80.87,80.95,80.87,80.95,105369.0,75.1021,75.1764,75.1021,75.1764,105369.0
2023-05-09 14:35:00,80.95,80.98,80.91,80.91,126239.0,75.1764,75.2043,75.1393,75.1393,126239.0
2023-05-09 14:40:00,80.92,80.96,80.88,80.95,119837.0,75.1486,75.1857,75.1114,75.1764,119837.0
2023-05-09 14:45:00,80.95,81.02,80.9,80.96,178921.0,75.1764,75.2414,75.13,75.1857,178921.0
2023-05-09 14:50:00,80.96,80.97,80.73,80.78,186220.0,75.1857,75.195,74.9721,75.0186,186220.0
2023-05-09 14:55:00,80.77,80.89,80.76,80.85,202138.0,75.0093,75.1207,75.0,75.0836,202138.0
2023-05-09 15:00:00,80.86,80.96,80.86,80.9,176874.0,75.0928,75.1857,75.0928,75.13,176874.0
2023-05-09 15:05:00,80.9,80.95,80.87,80.89,70761.0,75.13,75.1764,75.1021,75.1207,70761.0
2023-05-09 15:10:00,80.89,80.96,80.87,80.93,128211.0,75.1207,75.1857,75.1021,75.1579,128211.0
2023-05-09 15:15:00,80.93,80.95,80.77,80.79,206584.0,75.1579,75.1764,75.0093,75.0278,206584.0
2023-05-09 15:20:00,80.79,80.89,80.78,80.81,79973.0,75.0278,75.1207,75.0186,75.0464,79973.0
2023-05-09 15:25:00,80.81,80.84,80.78,80.81,83894.0,75.0464,75.0743,75.0186,75.0464,83894.0
2023-05-09 15:30:00,80.81,80.86,80.77,80.86,101990.0,75.0464,75.0928,75.0093,75.0928,101990.0
2023-05-09 15:35:00,80.86,80.87,80.7,80.7,104709.0,75.0928,75.1021,74.9443,74.9443,104709.0
2023-05-09 15:40:00,80.69,80.7,80.59,80.59,171476.0,74.935,74.9443,74.8421,74.8421,171476.0
2023-05-09 15:45:00,80.59,80.66,80.55,80.59,162106.0,74.8421,74.9071,74.805,74.8421,162106.0
2023-05-09 15:50:00,80.58,80.58,80.36,80.37,645321.0,74.8328,74.8328,74.6285,74.6378,645321.0
2023-05-09 15:55:00,80.37,80.38,80.24,80.27,902735.0,74.6378,74.6471,74.5171,74.5449,902735.0
2023-05-10 09:30:00,80.66,80.82,80.16,80.29,556074.0,74.9071,75.0557,74.4428,74.5635,556074.0
2023-05-10 09:35:00,80.31,80.46,79.76,79.78,340389.0,74.5821,74.7214,74.0713,74.0899,340389.0
2023-05-10 09:40:00,79.77,79.83,79.49,79.54,496091.0,74.0806,74.1363,73.8206,73.867,496091.0
2023-05-10 09:45:00,79.53,79.62,79.29,79.46,341027.0,73.8577,73.9413,73.6348,73.7927,341027.0
2023-05-10 09:50:00,79.46,79.52,79.21,79.22,355349.0,73.7927,73.8484,73.5605,73.5698,355349.0
2023-05-10 09:55:00,79.22,79.4,79.21,79.25,287782.0,73.5698,73.737,73.5605,73.5977,287782.0
2023-05-10 10:00:00,79.24,79.57,79.24,79.48,274432.0,73.5884,73.8949,73.5884,73.8113,274432.0
2023-05-10 10:05:00,79.48,79.66,79.46,79.5,229454.0,73.8113,73.9784,73.7927,73.8298,229454.0
2023-05-10 10:10:00,79.49,79.64,79.42,79.57,204148.0,73.8206,73.9599,73.7556,73.8949,204148.0
2023-05-10 10:15:00,79.56,79.63,79.19,79.22,586246.0,73.8856,73.9506,73.542,73.5698,586246.0
2023-05-10 10:20:00,79.22,79.41,79.22,79.34,273626.0,73.5698,73.7463,73.5698,73.6813,273626.0
2023-05-10 10:25:00,79.34,79.41,79.04,79.09,306806.0,73.6813,73.7463,73.4027,73.4491,306806.0
2023-05-10 10:30:00,79.09,79.51,79.08,79.38,406952.0,73.4491,73.8391,73.4398,73.7184,406952.0
2023-05-10 10:35:00,79.37,79.41,79.05,79.22,282485.0,73.7091,73.7463,73.4119,73.5698,282485.0
2023-05-10 10:40:00,79.23,79.34,79.11,79.18,322530.0,73.5791,73.6813,73.4677,73.5327,322530.0
2023-05-10 10:45:00,79.18,79.3,78.96,79.06,203923.0,73.5327,73.6441,73.3284,73.4212,203923.0
2023-05-10 10:50:00,79.05,79.23,78.89,79.2,283822.0,73.4119,73.5791,73.2634,73.5512,283822.0
2023-05-10 10:55:00,79.21,79.31,79.15,79.27,119859.0,73.5605,73.6534,73.5048,73.6162,119859.0
2023-05-10 11:00:00,79.26,79.43,79.22,79.34,174013.0,73.607,73.7648,73.5698,73.6813,174013.0
2023-05-10 11:05:00,79.35,79.51,79.27,79.49,96099.0,73.6905,73.8391,73.6162,73.8206,96099.0
2023-05-10 11:10:00,79.48,79.61,79.39,79.4,124093.0,73.8113,73.932,73.7277,73.737,124093.0
2023-05-10 11:15:00,79.41,79.77,79.41,79.76,224470.0,73.7463,74.0806,73.7463,74.0713,224470.0
2023-05-10 11:20:00,79.77,79.81,79.63,79.65,186642.0,74.0806,74.1177,73.9506,73.9691,186642.0
2023-05-10 11:25:00,79.65,79.74,79.53,79.57,116670.0,73.9691,74.0527,73.8577,73.8949,116670.0
2023-05-10 11:30:00,79.56,79.56,79.39,79.53,197946.0,73.8856,73.8856,73.7277,73.8577,197946.0
2023-05-10 11:35:00,79.52,79.56,79.31,79.32,91343.0,73.8484,73.8856,73.6534,73.6627,91343.0
2023-05-10 11:40:00,79.32,79.43,79.24,79.31,143519.0,73.6627,73.7648,73.5884,73.6534,143519.0
2023-05-10 11:45:00,79.3,79.32,79.17,79.17,89576.0,73.6441,73.6627,73.5234,73.5234,89576.0
2023-05-10 11:50:00,79.17,79.18,79.09,79.13,102126.0,73.5234,73.5327,73.4491,73.4862,102126.0
2023-05-10 11:55:00,79.13,79.18,79.09,79.17,176925.0,73.4862,73.5327,73.4491,73.5234,176925.0
2023-05-10 12:00:00,79.17,79.26,79.11,79.16,219668.0,73.5234,73.607,73.4677,73.5141,219668.0
2023-05-10 12:05:00,79.15,79.27,79.09,79.22,88799.0,73.5048,73.6162,73.4491,73.5698,88799.0
2023-05-10 12:10:00,79.21,79.38,79.18,79.29,143589.0,73.5605,73.7184,73.5327,73.6348,143589.0
2023-05-10 12:15:00,79.29,79.54,79.26,79.54,163071.0,73.6348,73.867,73.607,73.867,163071.0
2023-05-10 12:20:00,79.53,79.62,79.47,79.59,185530.0,73.8577,73.9413,73.802,73.9134,185530.0
2023-05-10 12:25:00,79.59,79.63,79.46,79.5,86876.0,73.9134,73.9506,73.7927,73.8298,86876.0
2023-05-10 12:30:00,79.5,79.57,79.4,79.41,70859.0,73.8298,73.8949,73.737,73.7463,70859.0
2023-05-10 12:35:00,79.4,79.4,79.31,79.31,102665.0,73.737,73.737,73.6534,73.6534,102665.0
2023-05-10 12:40:00,79.32,79.43,79.19,79.23,93953.0,73.6627,73.7648,73.542,73.5791,93953.0
2023-05-10 12:45:00,79.23,79.31,79.19,79.22,110888.0,73.5791,73.6534,73.542,73.5698,110888.0
2023-05-10 12:50:00,79.22,79.33,79.21,79.32,71981.0,73.5698,73.672,73.5605,73.6627,71981.0
2023-05-10 12:55:00,79.32,79.34,79.21,79.32,80632.0,73.6627,73.6813,73.5605,73.6627,80632.0
2023-05-10 13:00:00,79.32,79.33,79.16,79.19,85146.0,73.6627,73.672,73.5141,73.542,85146.0
2023-05-10 13:05:00,79.2,79.27,79.13,79.21,91077.0,73.5512,73.6162,73.4862,73.5605,91077.0
2023-05-10 13:10:00,79.21,79.25,79.15,79.17,79214.0,73.5605,73.5977,73.5048,73.5234,79214.0
2023-05-10 13:15:00,79.16,79.29,79.15,79.27,84966.0,73.5141,73.6348,73.5048,73.6162,84966.0
2023-05-10 13:20:00,79.29,79.29,79.09,79.11,85634.0,73.6348,73.6348,73.4491,73.4677,85634.0
2023-05-10 13:25:00,79.1,79.1,78.85,78.89,193051.0,73.4584,73.4584,73.2262,73.2634,193051.0
2023-05-10 13:30:00,78.89,79.0,78.87,78.98,149284.0,73.2634,73.3655,73.2448,73.3469,149284.0
2023-05-10 13:35:00,78.98,79.05,78.79,78.81,112428.0,73.3469,73.4119,73.1705,73.1891,112428.0
2023-05-10 13:40:00,78.8,78.94,78.75,78.92,96088.0,73.1798,73.3098,73.1333,73.2912,96088.0
2023-05-10 13:45:00,78.92,79.0,78.88,78.96,86606.0,73.2912,73.3655,73.2541,73.3284,86606.0
2023-05-10 13:50:00,78.95,79.1,78.91,79.08,102339.0,73.3191,73.4584,73.2819,73.4398,102339.0
2023-05-10 13:55:00,79.08,79.19,79.07,79.13,87283.0,73.4398,73.542,73.4305,73.4862,87283.0
2023-05-10 14:00:00,79.13,79.2,79.09,79.18,96104.0,73.4862,73.5512,73.4491,73.5327,96104.0
2023-05-10 14:05:00,79.19,79.26,79.18,79.24,114969.0,73.542,73.607,73.5327,73.5884,114969.0
2023-05-10 14:10:00,79.25,79.3,79.2,79.21,126992.0,73.5977,73.6441,73.5512,73.5605,126992.0
2023-05-10 14:15:00,79.2,79.3,79.19,79.28,101341.0,73.5512,73.6441,73.542,73.6255,101341.0
2023-05-10 14:20:00,79.29,79.33,79.18,79.2,116120.0,73.6348,73.672,73.5327,73.5512,116120.0
2023-05-10 14:25:00,79.19,79.35,79.15,79.32,66368.0,73.542,73.6905,73.5048,73.6627,66368.0
2023-05-10 14:30:00,79.32,79.39,79.3,79.33,70815.0,73.6627,73.7277,73.6441,73.672,70815.0
2023-05-10 14:35:00,79.34,79.4,79.29,79.39,98537.0,73.6813,73.737,73.6348,73.7277,98537.0
2023-05-10 14:40:00,79.38,79.49,79.36,79.47,83218.0,73.7184,73.8206,73.6998,73.802,83218.0
2023-05-10 14:45:00,79.48,79.5,79.35,79.39,234247.0,73.8113,73.8298,73.6905,73.7277,234247.0
2023-05-10 14:50:00,79.39,79.48,79.34,79.39,134251.0,73.7277,73.8113,73.6813,73.7277,134251.0
2023-05-10 14:55:00,79.39,79.42,79.33,79.39,74737.0,73.7277,73.7556,73.672,73.7277,74737.0
2023-05-10 15:00:00,79.39,79.42,79.35,79.38,83833.0,73.7277,73.7556,73.6905,73.7184,83833.0
2023-05-10 15:05:00,79.39,79.51,79.39,79.45,266788.0,73.7277,73.8391,73.7277,73.7834,266788.0
2023-05-10 15:10:00,79.45,79.45,79.35,79.37,247321.0,73.7834,73.7834,73.6905,73.7091,247321.0
2023-05-10 15:15:00,79.37,79.46,79.34,79.46,203317.0,73.7091,73.7927,73.6813,73.7927,203317.0
2023-05-10 15:20:00,79.45,79.54,79.45,79.46,324657.0,73.7834,73.867,73.7834,73.7927,324657.0
2023-05-10 15:25:00,79.46,79.61,79.45,79.51,133363.0,73.7927,73.932,73.7834,73.8391,133363.0
2023-05-10 15:30:00,79.5,79.6,79.49,79.55,159843.0,73.8298,73.9227,73.8206,73.8763,159843.0
2023-05-10 15:35:00,79.55,79.64,79.51,79.59,199956.0,73.8763,73.9599,73.8391,73.9134,199956.0
2023-05-10 15:40:00,79.59,79.63,79.54,79.59,182542.0,73.9134,73.9506,73.867,73.9134,182542.0
2023-05-10 15:45:00,79.58,79.62,79.49,79.59,239494.0,73.9041,73.9413,73.8206,73.9134,239494.0
2023-05-10 15:50:00,79.58,79.58,79.3,79.38,568679.0,73.9041,73.9041,73.6441,73.7184,568679.0
2023-05-10 15:55:00,79.38,79.43,79.31,79.37,729914.0,73.7184,73.7648,73.6534,73.7091,729914.0
2023-05-11 09:30:00,78.23,78.63,78.11,78.45,692162.0,72.6504,73.0219,72.539,72.8547,692162.0
2023-05-11 09:35:00,78.44,78.8,78.37,78.57,517065.0,72.8454,73.1798,72.7804,72.9662,517065.0
2023-05-11 09:40:00,78.57,78.81,78.4,78.45,265626.0,72.9662,73.1891,72.8083,72.8547,265626.0
2023-05-11 09:45:00,78.46,78.52,78.13,78.18,347743.0,72.864,72.9197,72.5576,72.604,347743.0
2023-05-11 09:50:00,78.17,78.34,78.03,78.09,387189.0,72.5947,72.7526,72.4647,72.5204,387189.0
2023-05-11 09:55:00,78.1,78.32,78.09,78.28,349014.0,72.5297,72.734,72.5204,72.6969,349014.0
2023-05-11 10:00:00,78.27,78.27,78.01,78.09,235285.0,72.6876,72.6876,72.4461,72.5204,235285.0
2023-05-11 10:05:00,78.09,78.17,78.0,78.04,177481.0,72.5204,72.5947,72.4368,72.474,177481.0
2023-05-11 10:10:00,78.04,78.08,77.8,78.0,366867.0,72.474,72.5111,72.2511,72.4368,366867.0
2023-05-11 10:15:00,78.0,78.09,77.88,77.96,236663.0,72.4368,72.5204,72.3254,72.3997,236663.0
2023-05-11 10:20:00,77.96,78.1,77.83,78.08,342225.0,72.3997,72.5297,72.279,72.5111,342225.0
2023-05-11 10:25:00,78.09,78.24,78.07,78.23,131158.0,72.5204,72.6597,72.5018,72.6504,131158.0
2023-05-11 10:30:00,78.23,78.35,78.06,78.21,221494.0,72.6504,72.7619,72.4925,72.6319,221494.0
2023-05-11 10:35:00,78.22,78.35,78.2,78.32,186565.0,72.6411,72.7619,72.6226,72.734,186565.0
2023-05-11 10:40:00,78.32,78.44,78.26,78.36,156488.0,72.734,72.8454,72.6783,72.7712,156488.0
2023-05-11 10:45:00,78.35,78.55,78.27,78.45,196691.0,72.7619,72.9476,72.6876,72.8547,196691.0
2023-05-11 10:50:00,78.44,78.53,78.33,78.51,348776.0,72.8454,72.929,72.7433,72.9105,348776.0
2023-05-11 10:55:00,78.51,78.57,78.4,78.43,149728.0,72.9105,72.9662,72.8083,72.8362,149728.0
2023-05-11 11:00:00,78.43,78.65,78.42,78.58,266399.0,72.8362,73.0405,72.8269,72.9755,266399.0
2023-05-11 11:05:00,78.59,78.67,78.49,78.63,411344.0,72.9847,73.059,72.8919,73.0219,411344.0
2023-05-11 11:10:00,78.63,78.74,78.61,78.69,147786.0,73.0219,73.124,73.0033,73.0776,147786.0
2023-05-11 11:15:00,78.7,78.76,78.63,78.66,159474.0,73.0869,73.1426,73.0219,73.0498,159474.0
2023-05-11 11:20:00,78.66,78.73,78.57,78.58,154097.0,73.0498,73.1148,72.9662,72.9755,154097.0
2023-05-11 11:25:00,78.59,78.59,78.4,78.43,149996.0,72.9847,72.9847,72.8083,72.8362,149996.0
2023-05-11 11:30:00,78.43,78.62,78.43,78.51,159086.0,72.8362,73.0126,72.8362,72.9105,159086.0
2023-05-11 11:35:00,78.52,78.61,78.5,78.5,223078.0,72.9197,73.0033,72.9012,72.9012,223078.0
2023-05-11 11:40:00,78.51,78.71,78.48,78.62,136254.0,72.9105,73.0962,72.8826,73.0126,136254.0
2023-05-11 11:45:00,78.63,78.65,78.53,78.54,123200.0,73.0219,73.0405,72.929,72.9383,123200.0
2023-05-11 11:50:00,78.55,78.57,78.39,78.4,190707.0,72.9476,72.9662,72.799,72.8083,190707.0
2023-05-11 11:55:00,78.4,78.41,78.25,78.29,127800.0,72.8083,72.8176,72.669,72.7061,127800.0
2023-05-11 12:00:00,78.29,78.36,78.13,78.19,149943.0,72.7061,72.7712,72.5576,72.6133,149943.0
2023-05-11 12:05:00,78.19,78.3,78.13,78.17,87148.0,72.6133,72.7154,72.5576,72.5947,87148.0
2023-05-11 12:10:00,78.17,78.18,78.02,78.05,128119.0,72.5947,72.604,72.4554,72.4833,128119.0
2023-05-11 12:15:00,78.05,78.09,77.91,78.05,282978.0,72.4833,72.5204,72.3532,72.4833,282978.0
2023-05-11 12:20:00,78.05,78.23,78.04,78.23,182566.0,72.4833,72.6504,72.474,72.6504,182566.0
2023-05-11 12:25:00,78.23,78.29,78.11,78.26,139057.0,72.6504,72.7061,72.539,72.6783,139057.0
2023-05-11 12:30:00,78.26,78.36,78.2,78.36,73938.0,72.6783,72.7712,72.6226,72.7712,73938.0
2023-05-11 12:35:00,78.36,78.38,78.31,78.34,136098.0,72.7712,72.7897,72.7247,72.7526,136098.0
2023-05-11 12:40:00,78.35,78.35,78.17,78.2,142773.0,72.7619,72.7619,72.5947,72.6226,142773.0
2023-05-11 12:45:00,78.2,78.24,78.13,78.17,69389.0,72.6226,72.6597,72.5576,72.5947,69389.0
2023-05-11 12:50:00,78.17,78.25,78.11,78.15,108394.0,72.5947,72.669,72.539,72.5761,108394.0
2023-05-11 12:55:00,78.16,78.28,78.14,78.28,66352.0,72.5854,72.6969,72.5668,72.6969,66352.0
2023-05-11 13:00:00,78.28,78.38,78.26,78.33,103313.0,72.6969,72.7897,72.6783,72.7433,103313.0
2023-05-11 13:05:00,78.33,78.38,78.23,78.26,111105.0,72.7433,72.7897,72.6504,72.6783,111105.0
2023-05-11 13:10:00,78.25,78.29,78.21,78.24,88760.0,72.669,72.7061,72.6319,72.6597,88760.0
2023-05-11 13:15:00,78.25,78.42,78.24,78.42,95076.0,72.669,72.8269,72.6597,72.8269,95076.0
2023-05-11 13:20:00,78.42,78.44,78.16,78.16,103738.0,72.8269,72.8454,72.5854,72.5854,103738.0
2023-05-11 13:25:00,78.16,78.24,78.15,78.23,69481.0,72.5854,72.6597,72.5761,72.6504,69481.0
2023-05-11 13:30:00,78.23,78.24,78.14,78.18,77514.0,72.6504,72.6597,72.5668,72.604,77514.0
2023-05-11 13:35:00,78.17,78.29,78.16,78.29,83642.0,72.5947,72.7061,72.5854,72.7061,83642.0
2023-05-11 13:40:00,78.29,78.3,78.2,78.21,187637.0,72.7061,72.7154,72.6226,72.6319,187637.0
2023-05-11 13:45:00,78.2,78.2,77.93,77.94,327990.0,72.6226,72.6226,72.3718,72.3811,327990.0
2023-05-11 13:50:00,77.94,77.99,77.89,77.94,122543.0,72.3811,72.4275,72.3347,72.3811,122543.0
2023-05-11 13:55:00,77.94,78.03,77.91,77.98,78929.0,72.3811,72.4647,72.3532,72.4183,78929.0
2023-05-11 14:00:00,77.99,78.02,77.9,78.01,88879.0,72.4275,72.4554,72.344,72.4461,88879.0
2023-05-11 14:05:00,77.99,78.09,77.97,78.05,161851.0,72.4275,72.5204,72.409,72.4833,161851.0
2023-05-11 14:10:00,78.05,78.11,78.02,78.11,89494.0,72.4833,72.539,72.4554,72.539,89494.0
2023-05-11 14:15:00,78.11,78.12,77.98,78.01,77245.0,72.539,72.5483,72.4183,72.4461,77245.0
2023-05-11 14:20:00,78.01,78.09,77.88,78.08,104661.0,72.4461,72.5204,72.3254,72.5111,104661.0
2023-05-11 14:25:00,78.08,78.17,78.03,78.06,99168.0,72.5111,72.5947,72.4647,72.4925,99168.0
2023-05-11 14:30:00,78.06,78.17,78.03,78.16,80479.0,72.4925,72.5947,72.4647,72.5854,80479.0
2023-05-11 14:35:00,78.17,78.3,78.14,78.3,131996.0,72.5947,72.7154,72.5668,72.7154,131996.0
2023-05-11 14:40:00,78.3,78.39,78.25,78.31,264534.0,72.7154,72.799,72.669,72.7247,264534.0
2023-05-11 14:45:00,78.32,78.33,78.23,78.27,87926.0,72.734,72.7433,72.6504,72.6876,87926.0
2023-05-11 14:50:00,78.27,78.27,78.17,78.22,228000.0,72.6876,72.6876,72.5947,72.6411,228000.0
2023-05-11 14:55:00,78.22,78.29,78.21,78.27,159792.0,72.6411,72.7061,72.6319,72.6876,159792.0
2023-05-11 15:00:00,78.26,78.27,78.16,78.18,105357.0,72.6783,72.6876,72.5854,72.604,105357.0
2023-05-11 15:05:00,78.19,78.26,78.11,78.26,124251.0,72.6133,72.6783,72.539,72.6783,124251.0
2023-05-11 15:10:00,78.26,78.27,78.17,78.21,132871.0,72.6783,72.6876,72.5947,72.6319,132871.0
2023-05-11 15:15:00,78.2,78.21,78.06,78.09,235847.0,72.6226,72.6319,72.4925,72.5204,235847.0
2023-05-11 15:20:00,78.08,78.33,78.05,78.3,363696.0,72.5111,72.7433,72.4833,72.7154,363696.0
2023-05-11 15:25:00,78.3,78.36,78.24,78.25,248790.0,72.7154,72.7712,72.6597,72.669,248790.0
2023-05-11 15:30:00,78.25,78.27,78.2,78.25,198546.0,72.669,72.6876,72.6226,72.669,198546.0
2023-05-11 15:35:00,78.26,78.26,78.18,78.22,338543.0,72.6783,72.6783,72.604,72.6411,338543.0
2023-05-11 15:40:00,78.22,78.26,78.1,78.15,293717.0,72.6411,72.6783,72.5297,72.5761,293717.0
2023-05-11 15:45:00,78.15,78.29,78.09,78.27,562822.0,72.5761,72.7061,72.5204,72.6876,562822.0
2023-05-11 15:50:00,78.26,78.27,78.17,78.26,376095.0,72.6783,72.6876,72.5947,72.6783,376095.0
2023-05-11 15:55:00,78.26,78.45,78.25,78.42,966756.0,72.6783,72.8547,72.669,72.8269,966756.0
2023-05-12 09:30:00,78.86,79.32,78.79,79.17,439841.0,73.2355,73.6627,73.1705,73.5234,439841.0
2023-05-12 09:35:00,79.18,79.29,78.93,78.93,487847.0,73.5327,73.6348,73.3005,73.3005,487847.0
2023-05-12 09:40:00,78.93,79.09,78.81,79.06,308514.0,73.3005,73.4491,73.1891,73.4212,308514.0
2023-05-12 09:45:00,79.06,79.12,78.69,78.77,279990.0,73.4212,73.4769,73.0776,73.1519,279990.0
2023-05-12 09:50:00,78.77,79.05,78.7,78.98,230509.0,73.1519,73.4119,73.0869,73.3469,230509.0
2023-05-12 09:55:00,78.99,79.12,78.97,78.99,145135.0,73.3562,73.4769,73.3376,73.3562,145135.0
2023-05-12 10:00:00,79.0,79.07,78.79,78.81,559859.0,73.3655,73.4305,73.1705,73.1891,559859.0
2023-05-12 10:05:00,78.81,78.86,78.66,78.83,223753.0,73.1891,73.2355,73.0498,73.2076,223753.0
2023-05-12 10:10:00,78.83,78.96,78.75,78.89,277077.0,73.2076,73.3284,73.1333,73.2634,277077.0
2023-05-12 10:15:00,78.89,78.89,78.74,78.86,259210.0,73.2634,73.2634,73.124,73.2355,259210.0
2023-05-12 10:20:00,78.86,78.95,78.7,78.75,106174.0,73.2355,73.3191,73.0869,73.1333,106174.0
2023-05-12 10:25:00,78.76,78.81,78.67,78.68,139555.0,73.1426,73.1891,73.059,73.0683,139555.0
2023-05-12 10:30:00,78.68,78.82,78.63,78.78,181081.0,73.0683,73.1983,73.0219,73.1612,181081.0
2023-05-12 10:35:00,78.77,78.79,78.56,78.64,172648.0,73.1519,73.1705,72.9569,73.0312,172648.0
2023-05-12 10:40:00,78.63,78.82,78.58,78.8,139413.0,73.0219,73.1983,72.9755,73.1798,139413.0
2023-05-12 10:45:00,78.8,78.82,78.6,78.67,217422.0,73.1798,73.1983,72.994,73.059,217422.0
2023-05-12 10:50:00,78.66,78.73,78.57,78.73,147237.0,73.0498,73.1148,72.9662,73.1148,147237.0
2023-05-12 10:55:00,78.73,79.06,78.73,79.05,230109.0,73.1148,73.4212,73.1148,73.4119,230109.0
2023-05-12 11:00:00,79.06,79.14,78.88,78.97,216916.0,73.4212,73.4955,73.2541,73.3376,216916.0
2023-05-12 11:05:00,78.96,79.05,78.9,78.94,138484.0,73.3284,73.4119,73.2726,73.3098,138484.0
2023-05-12 11:10:00,78.94,78.97,78.8,78.97,186512.0,73.3098,73.3376,73.1798,73.3376,186512.0
2023-05-12 11:15:00,78.96,79.0,78.8,78.83,134729.0,73.3284,73.3655,73.1798,73.2076,134729.0
2023-05-12 11:20:00,78.83,79.02,78.82,78.97,148611.0,73.2076,73.3841,73.1983,73.3376,148611.0
2023-05-12 11:25:00,78.97,78.98,78.77,78.81,197625.0,73.3376,73.3469,73.1519,73.1891,197625.0
2023-05-12 11:30:00,78.81,78.81,78.7,78.76,203262.0,73.1891,73.1891,73.0869,73.1426,203262.0
2023-05-12 11:35:00,78.76,78.81,78.56,78.56,167900.0,73.1426,73.1891,72.9569,72.9569,167900.0
2023-05-12 11:40:00,78.56,78.72,78.53,78.69,189712.0,72.9569,73.1055,72.929,73.0776,189712.0
2023-05-12 11:45:00,78.68,78.71,78.53,78.55,166746.0,73.0683,73.0962,72.929,72.9476,166746.0
2023-05-12 11:50:00,78.55,78.58,78.48,78.5,192723.0,72.9476,72.9755,72.8826,72.9012,192723.0
2023-05-12 11:55:00,78.5,78.58,78.44,78.52,149941.0,72.9012,72.9755,72.8454,72.9197,149941.0
2023-05-12 12:00:00,78.53,78.62,78.38,78.39,233849.0,72.929,73.0126,72.7897,72.799,233849.0
2023-05-12 12:05:00,78.38,78.49,78.34,78.48,141700.0,72.7897,72.8919,72.7526,72.8826,141700.0
2023-05-12 12:10:00,78.48,78.48,78.31,78.34,128618.0,72.8826,72.8826,72.7247,72.7526,128618.0
2023-05-12 12:15:00,78.34,78.42,78.25,78.34,113356.0,72.7526,72.8269,72.669,72.7526,113356.0
2023-05-12 12:20:00,78.34,78.38,78.22,78.23,163420.0,72.7526,72.7897,72.6411,72.6504,163420.0
2023-05-12 12:25:00,78.23,78.24,78.13,78.19,203852.0,72.6504,72.6597,72.5576,72.6133,203852.0
2023-05-12 12:30:00,78.18,78.29,78.14,78.24,82545.0,72.604,72.7061,72.5668,72.6597,82545.0
2023-05-12 12:35:00,78.25,78.42,78.25,78.41,146394.0,72.669,72.8269,72.669,72.8176,146394.0
2023-05-12 12:40:00,78.41,78.42,78.19,78.2,98943.0,72.8176,72.8269,72.6133,72.6226,98943.0
2023-05-12 12:45:00,78.2,78.29,78.16,78.23,55134.0,72.6226,72.7061,72.5854,72.6504,55134.0
2023-05-12 12:50:00,78.23,78.29,78.22,78.23,44728.0,72.6504,72.7061,72.6411,72.6504,44728.0
2023-05-12 12:55:00,78.22,78.26,78.14,78.15,61830.0,72.6411,72.6783,72.5668,72.5761,61830.0
2023-05-12 13:00:00,78.15,78.17,78.06,78.12,139022.0,72.5761,72.5947,72.4925,72.5483,139022.0
2023-05-12 13:05:00,78.12,78.18,78.1,78.17,90351.0,72.5483,72.604,72.5297,72.5947,90351.0
2023-05-12 13:10:00,78.17,78.19,78.08,78.12,147936.0,72.5947,72.6133,72.5111,72.5483,147936.0
2023-05-12 13:15:00,78.11,78.24,78.07,78.22,84983.0,72.539,72.6597,72.5018,72.6411,84983.0
2023-05-12 13:20:00,78.22,78.41,78.21,78.39,126629.0,72.6411,72.8176,72.6319,72.799,126629.0
2023-05-12 13:25:00,78.4,78.42,78.32,78.33,74174.0,72.8083,72.8269,72.734,72.7433,74174.0
2023-05-12 13:30:00,78.33,78.39,78.24,78.27,138155.0,72.7433,72.799,72.6597,72.6876,138155.0
2023-05-12 13:35:00,78.27,78.35,78.22,78.29,123979.0,72.6876,72.7619,72.6411,72.7061,123979.0
2023-05-12 13:40:00,78.29,78.31,78.23,78.27,67534.0,72.7061,72.7247,72.6504,72.6876,67534.0
2023-05-12 13:45:00,78.27,78.29,78.18,78.21,67878.0,72.6876,72.7061,72.604,72.6319,67878.0
2023-05-12 13:50:00,78.22,78.24,78.11,78.13,198281.0,72.6411,72.6597,72.539,72.5576,198281.0
2023-05-12 13:55:00,78.14,78.16,78.09,78.13,86820.0,72.5668,72.5854,72.5204,72.5576,86820.0
2023-05-12 14:00:00,78.12,78.12,78.04,78.06,99115.0,72.5483,72.5483,72.474,72.4925,99115.0
2023-05-12 14:05:00,78.05,78.1,78.0,78.01,148041.0,72.4833,72.5297,72.4368,72.4461,148041.0
2023-05-12 14:10:00,78.01,78.14,77.98,78.03,141536.0,72.4461,72.5668,72.4183,72.4647,141536.0
2023-05-12 14:15:00,78.03,78.06,77.96,77.97,68078.0,72.4647,72.4925,72.3997,72.409,68078.0
2023-05-12 14:20:00,77.97,78.21,77.95,78.21,761574.0,72.409,72.6319,72.3904,72.6319,761574.0
2023-05-12 14:25:00,78.21,78.29,78.17,78.21,273230.0,72.6319,72.7061,72.5947,72.6319,273230.0
2023-05-12 14:30:00,78.21,78.31,78.18,78.26,282651.0,72.6319,72.7247,72.604,72.6783,282651.0
2023-05-12 14:35:00,78.26,78.28,78.19,78.2,295337.0,72.6783,72.6969,72.6133,72.6226,295337.0
2023-05-12 14:40:00,78.2,78.33,78.15,78.25,205818.0,72.6226,72.7433,72.5761,72.669,205818.0
2023-05-12 14:45:00,78.26,78.34,78.23,78.27,126317.0,72.6783,72.7526,72.6504,72.6876,126317.0
2023-05-12 14:50:00,78.29,78.35,78.29,78.31,90991.0,72.7061,72.7619,72.7061,72.7247,90991.0
2023-05-12 14:55:00,78.31,78.32,78.24,78.3,136021.0,72.7247,72.734,72.6597,72.7154,136021.0
2023-05-12 15:00:00,78.29,78.3,78.18,78.24,392582.0,72.7061,72.7154,72.604,72.6597,392582.0
2023-05-12 15:05:00,78.24,78.35,78.22,78.34,108497.0,72.6597,72.7619,72.6411,72.7526,108497.0
2023-05-12 15:10:00,78.34,78.36,78.23,78.23,172844.0,72.7526,72.7712,72.6504,72.6504,172844.0
2023-05-12 15:15:00,78.24,78.38,78.21,78.38,109521.0,72.6597,72.7897,72.6319,72.7897,109521.0
2023-05-12 15:20:00,78.39,78.41,78.33,78.4,104503.0,72.799,72.8176,72.7433,72.8083,104503.0
2023-05-12 15:25:00,78.39,78.43,78.32,78.34,90874.0,72.799,72.8362,72.734,72.7526,90874.0
2023-05-12 15:30:00,78.34,78.39,78.3,78.39,127222.0,72.7526,72.799,72.7154,72.799,127222.0
2023-05-12 15:35:00,78.39,78.46,78.34,78.38,210647.0,72.799,72.864,72.7526,72.7897,210647.0
2023-05-12 15:40:00,78.39,78.4,78.28,78.29,137521.0,72.799,72.8083,72.6969,72.7061,137521.0
2023-05-12 15:45:00,78.29,78.34,78.24,78.31,254965.0,72.7061,72.7526,72.6597,72.7247,254965.0
2023-05-12 15:50:00,78.31,78.48,78.28,78.48,400011.0,72.7247,72.8826,72.6969,72.8826,400011.0
2023-05-12 15:55:00,78.48,78.59,78.47,78.55,1015775.0,72.8826,72.9847,72.8733,72.9476,1015775.0
2023-05-15 09:30:00,78.8,79.04,78.51,78.56,398669.0,73.1798,73.4027,72.9105,72.9569,398669.0
2023-05-15 09:35:00,78.56,78.75,78.46,78.68,175138.0,72.9569,73.1333,72.864,73.0683,175138.0
2023-05-15 09:40:00,78.69,78.71,78.34,78.35,441795.0,73.0776,73.0962,72.7526,72.7619,441795.0
2023-05-15 09:45:00,78.34,78.4,78.19,78.22,316733.0,72.7526,72.8083,72.6133,72.6411,316733.0
2023-05-15 09:50:00,78.23,78.6,78.22,78.47,231272.0,72.6504,72.994,72.6411,72.8733,231272.0
2023-05-15 09:55:00,78.47,78.73,78.47,78.58,452161.0,72.8733,73.1148,72.8733,72.9755,452161.0
2023-05-15 10:00:00,78.59,78.67,78.47,78.51,187758.0,72.9847,73.059,72.8733,72.9105,187758.0
2023-05-15 10:05:00,78.51,78.64,78.37,78.39,165941.0,72.9105,73.0312,72.7804,72.799,165941.0
2023-05-15 10:10:00,78.39,78.49,78.32,78.36,157628.0,72.799,72.8919,72.734,72.7712,157628.0
2023-05-15 10:15:00,78.36,78.45,78.25,78.29,309082.0,72.7712,72.8547,72.669,72.7061,309082.0
2023-05-15 10:20:00,78.29,78.69,78.29,78.68,98181.0,72.7061,73.0776,72.7061,73.0683,98181.0
2023-05-15 10:25:00,78.68,78.9,78.67,78.85,162772.0,73.0683,73.2726,73.059,73.2262,162772.0
2023-05-15 10:30:00,78.85,78.96,78.83,78.95,284938.0,73.2262,73.3284,73.2076,73.3191,284938.0
2023-05-15 10:35:00,78.95,79.03,78.76,78.87,202947.0,73.3191,73.3934,73.1426,73.2448,202947.0
2023-05-15 10:40:00,78.87,79.0,78.87,78.97,138244.0,73.2448,73.3655,73.2448,73.3376,138244.0
2023-05-15 10:45:00,78.98,79.02,78.94,78.97,120890.0,73.3469,73.3841,73.3098,73.3376,120890.0
2023-05-15 10:50:00,78.98,79.06,78.9,79.03,99375.0,73.3469,73.4212,73.2726,73.3934,99375.0
2023-05-15 10:55:00,79.04,79.09,78.94,78.95,214920.0,73.4027,73.4491,73.3098,73.3191,214920.0
2023-05-15 11:00:00,78.95,79.02,78.9,78.94,135813.0,73.3191,73.3841,73.2726,73.3098,135813.0
2023-05-15 11:05:00,78.94,79.0,78.9,78.94,115438.0,73.3098,73.3655,73.2726,73.3098,115438.0
2023-05-15 11:10:00,78.95,79.0,78.9,78.92,99072.0,73.3191,73.3655,73.2726,73.2912,99072.0
2023-05-15 11:15:00,78.92,78.97,78.88,78.9,92837.0,73.2912,73.3376,73.2541,73.2726,92837.0
2023-05-15 11:20:00,78.91,78.97,78.77,78.97,100875.0,73.2819,73.3376,73.1519,73.3376,100875.0
2023-05-15 11:25:00,78.98,79.01,78.88,78.88,114787.0,73.3469,73.3748,73.2541,73.2541,114787.0
2023-05-15 11:30:00,78.87,78.97,78.85,78.91,322470.0,73.2448,73.3376,73.2262,73.2819,322470.0
2023-05-15 11:35:00,78.91,78.98,78.87,78.92,108183.0,73.2819,73.3469,73.2448,73.2912,108183.0
2023-05-15 11:40:00,78.91,78.92,78.76,78.81,111318.0,73.2819,73.2912,73.1426,73.1891,111318.0
2023-05-15 11:45:00,78.8,78.95,78.79,78.95,122060.0,73.1798,73.3191,73.1705,73.3191,122060.0
2023-05-15 11:50:00,78.95,78.96,78.85,78.88,165817.0,73.3191,73.3284,73.2262,73.2541,165817.0
2023-05-15 11:55:00,78.87,78.89,78.78,78.8,145204.0,73.2448,73.2634,73.1612,73.1798,145204.0
2023-05-15 12:00:00,78.8,78.8,78.64,78.71,285582.0,73.1798,73.1798,73.0312,73.0962,285582.0
2023-05-15 12:05:00,78.71,78.79,78.7,78.74,107965.0,73.0962,73.1705,73.0869,73.124,107965.0
2023-05-15 12:10:00,78.74,78.8,78.7,78.75,70069.0,73.124,73.1798,73.0869,73.1333,70069.0
2023-05-15 12:15:00,78.75,78.85,78.72,78.84,340751.0,73.1333,73.2262,73.1055,73.2169,340751.0
2023-05-15 12:20:00,78.84,78.9,78.83,78.87,125002.0,73.2169,73.2726,73.2076,73.2448,125002.0
2023-05-15 12:25:00,78.87,79.0,78.87,78.97,80926.0,73.2448,73.3655,73.2448,73.3376,80926.0
2023-05-15 12:30:00,78.96,79.15,78.95,79.12,205256.0,73.3284,73.5048,73.3191,73.4769,205256.0
2023-05-15 12:35:00,79.12,79.29,79.06,79.24,252485.0,73.4769,73.6348,73.4212,73.5884,252485.0
2023-05-15 12:40:00,79.25,79.3,79.16,79.16,368018.0,73.5977,73.6441,73.5141,73.5141,368018.0
2023-05-15 12:45:00,79.17,79.25,79.16,79.23,96420.0,73.5234,73.5977,73.5141,73.5791,96420.0
2023-05-15 12:50:00,79.23,79.37,79.23,79.35,194729.0,73.5791,73.7091,73.5791,73.6905,194729.0
2023-05-15 12:55:00,79.35,79.37,79.27,79.28,106679.0,73.6905,73.7091,73.6162,73.6255,106679.0
2023-05-15 13:00:00,79.28,79.3,79.17,79.22,120277.0,73.6255,73.6441,73.5234,73.5698,120277.0
2023-05-15 13:05:00,79.23,79.26,79.17,79.18,120204.0,73.5791,73.607,73.5234,73.5327,120204.0
2023-05-15 13:10:00,79.18,79.28,79.17,79.24,152155.0,73.5327,73.6255,73.5234,73.5884,152155.0
2023-05-15 13:15:00,79.24,79.36,79.23,79.28,153601.0,73.5884,73.6998,73.5791,73.6255,153601.0
2023-05-15 13:20:00,79.28,79.28,79.09,79.13,105854.0,73.6255,73.6255,73.4491,73.4862,105854.0
2023-05-15 13:25:00,79.13,79.18,78.99,79.02,213986.0,73.4862,73.5327,73.3562,73.3841,213986.0
2023-05-15 13:30:00,79.02,79.06,78.98,79.0,218012.0,73.3841,73.4212,73.3469,73.3655,218012.0
2023-05-15 13:35:00,79.0,79.04,78.96,78.99,75742.0,73.3655,73.4027,73.3284,73.3562,75742.0
2023-05-15 13:40:00,78.98,78.98,78.83,78.87,291014.0,73.3469,73.3469,73.2076,73.2448,291014.0
2023-05-15 13:45:00,78.87,78.95,78.86,78.95,130984.0,73.2448,73.3191,73.2355,73.3191,130984.0
2023-05-15 13:50:00,78.94,78.97,78.89,78.93,63205.0,73.3098,73.3376,73.2634,73.3005,63205.0
2023-05-15 13:55:00,78.92,78.94,78.88,78.9,85506.0,73.2912,73.3098,73.2541,73.2726,85506.0
2023-05-15 14:00:00,78.91,78.93,78.83,78.85,130069.0,73.2819,73.3005,73.2076,73.2262,130069.0
2023-05-15 14:05:00,78.85,78.91,78.83,78.9,85679.0,73.2262,73.2819,73.2076,73.2726,85679.0
2023-05-15 14:10:00,78.91,78.94,78.85,78.86,84210.0,73.2819,73.3098,73.2262,73.2355,84210.0
2023-05-15 14:15:00,78.86,78.9,78.8,78.84,162924.0,73.2355,73.2726,73.1798,73.2169,162924.0
2023-05-15 14:20:00,78.84,78.9,78.77,78.77,95083.0,73.2169,73.2726,73.1519,73.1519,95083.0
2023-05-15 14:25:00,78.76,78.84,78.76,78.81,111662.0,73.1426,73.2169,73.1426,73.1891,111662.0
2023-05-15 14:30:00,78.81,78.9,78.81,78.86,81424.0,73.1891,73.2726,73.1891,73.2355,81424.0
2023-05-15 14:35:00,78.86,78.9,78.84,78.88,67926.0,73.2355,73.2726,73.2169,73.2541,67926.0
2023-05-15 14:40:00,78.87,78.93,78.85,78.9,68698.0,73.2448,73.3005,73.2262,73.2726,68698.0
2023-05-15 14:45:00,78.9,78.96,78.87,78.88,52498.0,73.2726,73.3284,73.2448,73.2541,52498.0
2023-05-15 14:50:00,78.87,78.94,78.87,78.92,48583.0,73.2448,73.3098,73.2448,73.2912,48583.0
2023-05-15 14:55:00,78.92,78.93,78.85,78.88,90368.0,73.2912,73.3005,73.2262,73.2541,90368.0
2023-05-15 15:00:00,78.89,78.95,78.85,78.86,102623.0,73.2634,73.3191,73.2262,73.2355,102623.0
2023-05-15 15:05:00,78.86,78.89,78.82,78.84,70592.0,73.2355,73.2634,73.1983,73.2169,70592.0
2023-05-15 15:10:00,78.84,78.91,78.83,78.87,104504.0,73.2169,73.2819,73.2076,73.2448,104504.0
2023-05-15 15:15:00,78.86,78.9,78.8,78.88,93639.0,73.2355,73.2726,73.1798,73.2541,93639.0
2023-05-15 15:20:00,78.88,78.88,78.83,78.86,111394.0,73.2541,73.2541,73.2076,73.2355,111394.0
2023-05-15 15:25:00,78.87,78.92,78.83,78.84,92240.0,73.2448,73.2912,73.2076,73.2169,92240.0
2023-05-15 15:30:00,78.83,78.94,78.82,78.92,151799.0,73.2076,73.3098,73.1983,73.2912,151799.0
2023-05-15 15:35:00,78.91,78.93,78.83,78.84,180028.0,73.2819,73.3005,73.2076,73.2169,180028.0
2023-05-15 15:40:00,78.84,78.86,78.76,78.78,181773.0,73.2169,73.2355,73.1426,73.1612,181773.0
2023-05-15 15:45:00,78.77,78.83,78.74,78.78,327847.0,73.1519,73.2076,73.124,73.1612,327847.0
2023-05-15 15:50:00,78.78,78.86,78.7,78.79,989896.0,73.1612,73.2355,73.0869,73.1705,989896.0
2023-05-15 15:55:00,78.79,78.94,78.76,78.94,910174.0,73.1705,73.3098,73.1426,73.3098,910174.0
2023-05-16 09:30:00,78.62,78.82,78.32,78.68,653077.0,73.0126,73.1983,72.734,73.0683,653077.0
2023-05-16 09:35:00,78.68,78.89,78.53,78.59,236914.0,73.0683,73.2634,72.929,72.9847,236914.0
2023-05-16 09:40:00,78.57,78.67,78.47,78.56,491907.0,72.9662,73.059,72.8733,72.9569,491907.0
2023-05-16 09:45:00,78.57,78.62,78.17,78.21,472192.0,72.9662,73.0126,72.5947,72.6319,472192.0
2023-05-16 09:50:00,78.22,78.24,77.91,77.93,449731.0,72.6411,72.6597,72.3532,72.3718,449731.0
2023-05-16 09:55:00,77.92,77.97,77.72,77.79,436628.0,72.3625,72.409,72.1768,72.2418,436628.0
2023-05-16 10:00:00,77.79,77.88,77.74,77.83,456820.0,72.2418,72.3254,72.1954,72.279,456820.0
2023-05-16 10:05:00,77.83,77.92,77.66,77.69,361850.0,72.279,72.3625,72.1211,72.1489,361850.0
2023-05-16 10:10:00,77.69,77.71,77.5,77.57,318923.0,72.1489,72.1675,71.9725,72.0375,318923.0
2023-05-16 10:15:00,77.57,77.63,77.49,77.54,269853.0,72.0375,72.0932,71.9632,72.0096,269853.0
2023-05-16 10:20:00,77.54,77.65,77.44,77.5,322799.0,72.0096,72.1118,71.9168,71.9725,322799.0
2023-05-16 10:25:00,77.5,77.6,77.42,77.58,299380.0,71.9725,72.0654,71.8982,72.0468,299380.0
2023-05-16 10:30:00,77.58,77.65,77.44,77.48,392486.0,72.0468,72.1118,71.9168,71.9539,392486.0
2023-05-16 10:35:00,77.48,77.52,77.34,77.48,257295.0,71.9539,71.9911,71.8239,71.9539,257295.0
2023-05-16 10:40:00,77.48,77.51,77.39,77.47,145228.0,71.9539,71.9818,71.8703,71.9446,145228.0
2023-05-16 10:45:00,77.47,77.49,77.39,77.42,182305.0,71.9446,71.9632,71.8703,71.8982,182305.0
2023-05-16 10:50:00,77.42,77.45,77.2,77.25,244421.0,71.8982,71.9261,71.6939,71.7403,244421.0
2023-05-16 10:55:00,77.25,77.26,77.02,77.06,261941.0,71.7403,71.7496,71.5267,71.5639,261941.0
2023-05-16 11:00:00,77.06,77.32,77.05,77.3,167172.0,71.5639,71.8053,71.5546,71.7868,167172.0
2023-05-16 11:05:00,77.31,77.35,77.14,77.16,102369.0,71.796,71.8332,71.6382,71.6567,102369.0
2023-05-16 11:10:00,77.17,77.23,77.04,77.07,188408.0,71.666,71.7217,71.5453,71.5732,188408.0
2023-05-16 11:15:00,77.06,77.12,76.98,76.99,217649.0,71.5639,71.6196,71.4896,71.4989,217649.0
2023-05-16 11:20:00,76.99,77.02,76.9,77.02,170026.0,71.4989,71.5267,71.4153,71.5267,170026.0
2023-05-16 11:25:00,77.03,77.19,77.03,77.16,206528.0,71.536,71.6846,71.536,71.6567,206528.0
2023-05-16 11:30:00,77.17,77.29,77.15,77.24,147513.0,71.666,71.7775,71.6475,71.731,147513.0
2023-05-16 11:35:00,77.25,77.27,76.89,76.94,163794.0,71.7403,71.7589,71.406,71.4524,163794.0
2023-05-16 11:40:00,76.95,77.2,76.91,77.16,141838.0,71.4617,71.6939,71.4246,71.6567,141838.0
2023-05-16 11:45:00,77.16,77.21,77.08,77.2,148419.0,71.6567,71.7032,71.5824,71.6939,148419.0
2023-05-16 11:50:00,77.21,77.24,77.1,77.13,187027.0,71.7032,71.731,71.601,71.6289,187027.0
2023-05-16 11:55:00,77.13,77.17,77.05,77.16,167340.0,71.6289,71.666,71.5546,71.6567,167340.0
2023-05-16 12:00:00,77.16,77.22,77.11,77.18,215870.0,71.6567,71.7125,71.6103,71.6753,215870.0
2023-05-16 12:05:00,77.19,77.23,77.11,77.22,102149.0,71.6846,71.7217,71.6103,71.7125,102149.0
2023-05-16 12:10:00,77.22,77.32,77.13,77.17,109365.0,71.7125,71.8053,71.6289,71.666,109365.0
2023-05-16 12:15:00,77.16,77.25,77.12,77.18,104253.0,71.6567,71.7403,71.6196,71.6753,104253.0
2023-05-16 12:20:00,77.18,77.2,77.01,77.05,214041.0,71.6753,71.6939,71.5174,71.5546,214041.0
2023-05-16 12:25:00,77.04,77.05,76.92,77.02,142280.0,71.5453,71.5546,71.4339,71.5267,142280.0
2023-05-16 12:30:00,77.03,77.07,76.97,77.05,134995.0,71.536,71.5732,71.4803,71.5546,134995.0
2023-05-16 12:35:00,77.05,77.16,77.02,77.16,140610.0,71.5546,71.6567,71.5267,71.6567,140610.0
2023-05-16 12:40:00,77.16,77.2,77.06,77.13,143749.0,71.6567,71.6939,71.5639,71.6289,143749.0
2023-05-16 12:45:00,77.12,77.13,77.02,77.11,343287.0,71.6196,71.6289,71.5267,71.6103,343287.0
2023-05-16 12:50:00,77.11,77.31,77.11,77.31,232055.0,71.6103,71.796,71.6103,71.796,232055.0
2023-05-16 12:55:00,77.31,77.33,77.22,77.24,118768.0,71.796,71.8146,71.7125,71.731,118768.0
2023-05-16 13:00:00,77.24,77.29,77.15,77.17,92918.0,71.731,71.7775,71.6475,71.666,92918.0
2023-05-16 13:05:00,77.17,77.26,77.16,77.25,70692.0,71.666,71.7496,71.6567,71.7403,70692.0
2023-05-16 13:10:00,77.25,77.31,77.22,77.29,50704.0,71.7403,71.796,71.7125,71.7775,50704.0
2023-05-16 13:15:00,77.29,77.35,77.21,77.25,84477.0,71.7775,71.8332,71.7032,71.7403,84477.0
2023-05-16 13:20:00,77.25,77.28,77.2,77.23,56794.0,71.7403,71.7682,71.6939,71.7217,56794.0
2023-05-16 13:25:00,77.23,77.32,77.22,77.3,65676.0,71.7217,71.8053,71.7125,71.7868,65676.0
2023-05-16 13:30:00,77.29,77.3,77.2,77.24,65713.0,71.7775,71.7868,71.6939,71.731,65713.0
2023-05-16 13:35:00,77.24,77.24,77.13,77.2,53413.0,71.731,71.731,71.6289,71.6939,53413.0
2023-05-16 13:40:00,77.19,77.2,77.09,77.11,90640.0,71.6846,71.6939,71.5917,71.6103,90640.0
2023-05-16 13:45:00,77.12,77.23,77.11,77.22,90090.0,71.6196,71.7217,71.6103,71.7125,90090.0
2023-05-16 13:50:00,77.22,77.27,77.19,77.22,56169.0,71.7125,71.7589,71.6846,71.7125,56169.0
2023-05-16 13:55:00,77.23,77.23,77.19,77.2,84384.0,71.7217,71.7217,71.6846,71.6939,84384.0
2023-05-16 14:00:00,77.2,77.24,77.18,77.2,177260.0,71.6939,71.731,71.6753,71.6939,177260.0
2023-05-16 14:05:00,77.21,77.26,77.18,77.22,345573.0,71.7032,71.7496,71.6753,71.7125,345573.0
2023-05-16 14:10:00,77.22,77.26,77.09,77.09,132010.0,71.7125,71.7496,71.5917,71.5917,132010.0
2023-05-16 14:15:00,77.09,77.16,77.08,77.15,121024.0,71.5917,71.6567,71.5824,71.6475,121024.0
2023-05-16 14:20:00,77.15,77.16,77.04,77.05,183329.0,71.6475,71.6567,71.5453,71.5546,183329.0
2023-05-16 14:25:00,77.05,77.19,77.04,77.15,66166.0,71.5546,71.6846,71.5453,71.6475,66166.0
2023-05-16 14:30:00,77.15,77.16,77.08,77.09,75513.0,71.6475,71.6567,71.5824,71.5917,75513.0
2023-05-16 14:35:00,77.09,77.17,77.06,77.16,68021.0,71.5917,71.666,71.5639,71.6567,68021.0
2023-05-16 14:40:00,77.16,77.18,77.12,77.14,84063.0,71.6567,71.6753,71.6196,71.6382,84063.0
2023-05-16 14:45:00,77.14,77.16,77.08,77.09,88749.0,71.6382,71.6567,71.5824,71.5917,88749.0
2023-05-16 14:50:00,77.09,77.18,77.07,77.15,98878.0,71.5917,71.6753,71.5732,71.6475,98878.0
2023-05-16 14:55:00,77.16,77.2,77.12,77.17,74198.0,71.6567,71.6939,71.6196,71.666,74198.0
2023-05-16 15:00:00,77.16,77.19,77.11,77.11,80530.0,71.6567,71.6846,71.6103,71.6103,80530.0
2023-05-16 15:05:00,77.12,77.14,77.07,77.08,129818.0,71.6196,71.6382,71.5732,71.5824,129818.0
2023-05-16 15:10:00,77.08,77.11,76.98,77.0,215657.0,71.5824,71.6103,71.4896,71.5082,215657.0
2023-05-16 15:15:00,76.99,77.08,76.96,77.05,307768.0,71.4989,71.5824,71.471,71.5546,307768.0
2023-05-16 15:20:00,77.05,77.08,76.98,77.05,171717.0,71.5546,71.5824,71.4896,71.5546,171717.0
2023-05-16 15:25:00,77.04,77.12,77.04,77.09,234347.0,71.5453,71.6196,71.5453,71.5917,234347.0
2023-05-16 15:30:00,77.09,77.15,77.05,77.08,326616.0,71.5917,71.6475,71.5546,71.5824,326616.0
2023-05-16 15:35:00,77.07,77.08,76.98,77.0,442434.0,71.5732,71.5824,71.4896,71.5082,442434.0
2023-05-16 15:40:00,77.0,77.01,76.93,77.0,361252.0,71.5082,71.5174,71.4431,71.5082,361252.0
2023-05-16 15:45:00,77.0,77.08,76.93,76.99,378177.0,71.5082,71.5824,71.4431,71.4989,378177.0
2023-05-16 15:50:00,77.0,77.02,76.86,76.89,713451.0,71.5082,71.5267,71.3781,71.406,713451.0
2023-05-16 15:55:00,76.9,76.96,76.89,76.92,964904.0,71.4153,71.471,71.406,71.4339,964904.0
2023-05-17 09:30:00,77.77,77.82,77.32,77.49,458380.0,72.2232,72.2697,71.8053,71.9632,458380.0
2023-05-17 09:35:00,77.5,77.58,77.35,77.4,222747.0,71.9725,72.0468,71.8332,71.8796,222747.0
2023-05-17 09:40:00,77.4,77.59,77.23,77.55,278748.0,71.8796,72.0561,71.7217,72.0189,278748.0
2023-05-17 09:45:00,77.56,77.63,77.4,77.49,236203.0,72.0282,72.0932,71.8796,71.9632,236203.0
2023-05-17 09:50:00,77.49,77.62,77.34,77.42,176389.0,71.9632,72.0839,71.8239,71.8982,176389.0
2023-05-17 09:55:00,77.42,77.63,77.42,77.48,405005.0,71.8982,72.0932,71.8982,71.9539,405005.0
2023-05-17 10:00:00,77.48,77.49,77.35,77.44,148297.0,71.9539,71.9632,71.8332,71.9168,148297.0
2023-05-17 10:05:00,77.45,77.73,77.44,77.61,190778.0,71.9261,72.1861,71.9168,72.0746,190778.0
2023-05-17 10:10:00,77.61,77.66,77.46,77.59,134501.0,72.0746,72.1211,71.9353,72.0561,134501.0
2023-05-17 10:15:00,77.59,77.63,77.42,77.44,136740.0,72.0561,72.0932,71.8982,71.9168,136740.0
2023-05-17 10:20:00,77.44,77.7,77.43,77.68,135977.0,71.9168,72.1582,71.9075,72.1397,135977.0
2023-05-17 10:25:00,77.68,77.8,77.65,77.77,189716.0,72.1397,72.2511,72.1118,72.2232,189716.0
2023-05-17 10:30:00,77.76,77.79,77.56,77.62,362735.0,72.2139,72.2418,72.0282,72.0839,362735.0
2023-05-17 10:35:00,77.62,77.68,77.39,77.4,244508.0,72.0839,72.1397,71.8703,71.8796,244508.0
2023-05-17 10:40:00,77.39,77.5,77.36,77.44,197081.0,71.8703,71.9725,71.8425,71.9168,197081.0
2023-05-17 10:45:00,77.44,77.45,77.2,77.32,495891.0,71.9168,71.9261,71.6939,71.8053,495891.0
2023-05-17 10:50:00,77.32,77.47,77.32,77.45,152202.0,71.8053,71.9446,71.8053,71.9261,152202.0
2023-05-17 10:55:00,77.45,77.56,77.41,77.56,74276.0,71.9261,72.0282,71.8889,72.0282,74276.0
2023-05-17 11:00:00,77.55,77.6,77.47,77.55,90567.0,72.0189,72.0654,71.9446,72.0189,90567.0
2023-05-17 11:05:00,77.55,77.58,77.47,77.58,88570.0,72.0189,72.0468,71.9446,72.0468,88570.0
2023-05-17 11:10:00,77.58,77.67,77.55,77.63,136131.0,72.0468,72.1304,72.0189,72.0932,136131.0
2023-05-17 11:15:00,77.63,77.89,77.63,77.79,392134.0,72.0932,72.3347,72.0932,72.2418,392134.0
2023-05-17 11:20:00,77.8,77.84,77.61,77.71,184500.0,72.2511,72.2882,72.0746,72.1675,184500.0
2023-05-17 11:25:00,77.7,77.89,77.67,77.88,397701.0,72.1582,72.3347,72.1304,72.3254,397701.0
2023-05-17 11:30:00,77.88,77.9,77.79,77.85,231685.0,72.3254,72.344,72.2418,72.2975,231685.0
2023-05-17 11:35:00,77.86,78.01,77.85,77.98,164251.0,72.3068,72.4461,72.2975,72.4183,164251.0
2023-05-17 11:40:00,77.98,78.03,77.91,77.96,214212.0,72.4183,72.4647,72.3532,72.3997,214212.0
2023-05-17 11:45:00,77.96,78.08,77.96,78.05,212262.0,72.3997,72.5111,72.3997,72.4833,212262.0
2023-05-17 11:50:00,78.05,78.14,78.05,78.05,176305.0,72.4833,72.5668,72.4833,72.4833,176305.0
2023-05-17 11:55:00,78.05,78.07,77.96,78.02,141542.0,72.4833,72.5018,72.3997,72.4554,141542.0
2023-05-17 12:00:00,78.02,78.1,78.01,78.06,88731.0,72.4554,72.5297,72.4461,72.4925,88731.0
2023-05-17 12:05:00,78.06,78.2,78.06,78.08,98865.0,72.4925,72.6226,72.4925,72.5111,98865.0
2023-05-17 12:10:00,78.09,78.11,78.03,78.09,45958.0,72.5204,72.539,72.4647,72.5204,45958.0
2023-05-17 12:15:00,78.09,78.15,77.99,78.11,430977.0,72.5204,72.5761,72.4275,72.539,430977.0
2023-05-17 12:20:00,78.11,78.2,78.04,78.14,207975.0,72.539,72.6226,72.474,72.5668,207975.0
2023-05-17 12:25:00,78.15,78.28,78.15,78.27,142365.0,72.5761,72.6969,72.5761,72.6876,142365.0
2023-05-17 12:30:00,78.27,78.28,78.21,78.24,217607.0,72.6876,72.6969,72.6319,72.6597,217607.0
2023-05-17 12:35:00,78.23,78.38,78.23,78.34,144953.0,72.6504,72.7897,72.6504,72.7526,144953.0
2023-05-17 12:40:00,78.35,78.45,78.34,78.44,153656.0,72.7619,72.8547,72.7526,72.8454,153656.0
2023-05-17 12:45:00,78.44,78.56,78.44,78.55,115944.0,72.8454,72.9569,72.8454,72.9476,115944.0
2023-05-17 12:50:00,78.55,78.59,78.5,78.57,180190.0,72.9476,72.9847,72.9012,72.9662,180190.0
2023-05-17 12:55:00,78.58,78.59,78.44,78.5,161188.0,72.9755,72.9847,72.8454,72.9012,161188.0
2023-05-17 13:00:00,78.5,78.61,78.5,78.6,127201.0,72.9012,73.0033,72.9012,72.994,127201.0
2023-05-17 13:05:00,78.6,78.66,78.57,78.57,208173.0,72.994,73.0498,72.9662,72.9662,208173.0
2023-05-17 13:10:00,78.57,78.59,78.48,78.55,237440.0,72.9662,72.9847,72.8826,72.9476,237440.0
2023-05-17 13:15:00,78.55,78.55,78.46,78.5,238857.0,72.9476,72.9476,72.864,72.9012,238857.0
2023-05-17 13:20:00,78.49,78.59,78.48,78.56,190313.0,72.8919,72.9847,72.8826,72.9569,190313.0
2023-05-17 13:25:00,78.56,78.64,78.51,78.64,229616.0,72.9569,73.0312,72.9105,73.0312,229616.0
2023-05-17 13:30:00,78.64,78.81,78.62,78.8,312496.0,73.0312,73.1891,73.0126,73.1798,312496.0
2023-05-17 13:35:00,78.8,78.8,78.66,78.76,343165.0,73.1798,73.1798,73.0498,73.1426,343165.0
2023-05-17 13:40:00,78.77,78.83,78.75,78.82,262345.0,73.1519,73.2076,73.1333,73.1983,262345.0
2023-05-17 13:45:00,78.83,78.86,78.81,78.85,221787.0,73.2076,73.2355,73.1891,73.2262,221787.0
2023-05-17 13:50:00,78.84,78.88,78.77,78.8,273499.0,73.2169,73.2541,73.1519,73.1798,273499.0
2023-05-17 13:55:00,78.81,78.85,78.74,78.83,148639.0,73.1891,73.2262,73.124,73.2076,148639.0
2023-05-17 14:00:00,78.83,78.85,78.7,78.7,197403.0,73.2076,73.2262,73.0869,73.0869,197403.0
2023-05-17 14:05:00,78.7,78.71,78.54,78.56,216526.0,73.0869,73.0962,72.9383,72.9569,216526.0
2023-05-17 14:10:00,78.56,78.59,78.46,78.51,710760.0,72.9569,72.9847,72.864,72.9105,710760.0
2023-05-17 14:15:00,78.51,78.69,78.5,78.68,171624.0,72.9105,73.0776,72.9012,73.0683,171624.0
2023-05-17 14:20:00,78.68,78.71,78.6,78.64,154175.0,73.0683,73.0962,72.994,73.0312,154175.0
2023-05-17 14:25:00,78.63,78.63,78.46,78.5,231177.0,73.0219,73.0219,72.864,72.9012,231177.0
2023-05-17 14:30:00,78.5,78.51,78.42,78.46,256477.0,72.9012,72.9105,72.8269,72.864,256477.0
2023-05-17 14:35:00,78.47,78.56,78.46,78.52,277833.0,72.8733,72.9569,72.864,72.9197,277833.0
2023-05-17 14:40:00,78.53,78.54,78.48,78.5,175320.0,72.929,72.9383,72.8826,72.9012,175320.0
2023-05-17 14:45:00,78.5,78.54,78.45,78.54,239569.0,72.9012,72.9383,72.8547,72.9383,239569.0
2023-05-17 14:50:00,78.54,78.55,78.45,78.48,241637.0,72.9383,72.9476,72.8547,72.8826,241637.0
2023-05-17 14:55:00,78.47,78.47,78.4,78.43,139431.0,72.8733,72.8733,72.8083,72.8362,139431.0
2023-05-17 15:00:00,78.43,78.48,78.41,78.46,160198.0,72.8362,72.8826,72.8176,72.864,160198.0
2023-05-17 15:05:00,78.46,78.58,78.46,78.57,206406.0,72.864,72.9755,72.864,72.9662,206406.0
2023-05-17 15:10:00,78.57,78.59,78.52,78.57,260219.0,72.9662,72.9847,72.9197,72.9662,260219.0
2023-05-17 15:15:00,78.57,78.61,78.51,78.53,266138.0,72.9662,73.0033,72.9105,72.929,266138.0
2023-05-17 15:20:00,78.52,78.53,78.4,78.42,251812.0,72.9197,72.929,72.8083,72.8269,251812.0
2023-05-17 15:25:00,78.41,78.48,78.38,78.47,245416.0,72.8176,72.8826,72.7897,72.8733,245416.0
2023-05-17 15:30:00,78.48,78.48,78.33,78.36,288679.0,72.8826,72.8826,72.7433,72.7712,288679.0
2023-05-17 15:35:00,78.36,78.41,78.33,78.4,393431.0,72.7712,72.8176,72.7433,72.8083,393431.0
2023-05-17 15:40:00,78.4,78.48,78.35,78.44,403588.0,72.8083,72.8826,72.7619,72.8454,403588.0
2023-05-17 15:45:00,78.42,78.5,78.41,78.48,361646.0,72.8269,72.9012,72.8176,72.8826,361646.0
2023-05-17 15:50:00,78.48,78.53,78.36,78.41,523246.0,72.8826,72.929,72.7712,72.8176,523246.0
2023-05-17 15:55:00,78.41,78.5,78.38,78.49,874752.0,72.8176,72.9012,72.7897,72.8919,874752.0
2023-05-18 09:30:00,77.99,78.07,77.68,77.93,407088.0,72.4275,72.5018,72.1397,72.3718,407088.0
2023-05-18 09:35:00,77.93,78.05,77.81,78.03,473039.0,72.3718,72.4833,72.2604,72.4647,473039.0
2023-05-18 09:40:00,78.02,78.36,77.97,78.07,301027.0,72.4554,72.7712,72.409,72.5018,301027.0
2023-05-18 09:45:00,78.06,78.15,77.9,77.99,317185.0,72.4925,72.5761,72.344,72.4275,317185.0
2023-05-18 09:50:00,77.98,77.99,77.79,77.83,158679.0,72.4183,72.4275,72.2418,72.279,158679.0
2023-05-18 09:55:00,77.84,77.85,77.5,77.77,209177.0,72.2882,72.2975,71.9725,72.2232,209177.0
2023-05-18 10:00:00,77.77,77.81,77.6,77.61,173222.0,72.2232,72.2604,72.0654,72.0746,173222.0
2023-05-18 10:05:00,77.61,77.81,77.53,77.72,170878.0,72.0746,72.2604,72.0004,72.1768,170878.0
2023-05-18 10:10:00,77.72,77.95,77.72,77.82,349092.0,72.1768,72.3904,72.1768,72.2697,349092.0
2023-05-18 10:15:00,77.83,78.12,77.79,78.1,228313.0,72.279,72.5483,72.2418,72.5297,228313.0
2023-05-18 10:20:00,78.12,78.19,78.05,78.14,196074.0,72.5483,72.6133,72.4833,72.5668,196074.0
2023-05-18 10:25:00,78.13,78.14,78.03,78.09,60213.0,72.5576,72.5668,72.4647,72.5204,60213.0
2023-05-18 10:30:00,78.1,78.49,78.1,78.46,280013.0,72.5297,72.8919,72.5297,72.864,280013.0
2023-05-18 10:35:00,78.46,78.51,78.34,78.47,157147.0,72.864,72.9105,72.7526,72.8733,157147.0
2023-05-18 10:40:00,78.48,78.48,78.25,78.31,180749.0,72.8826,72.8826,72.669,72.7247,180749.0
2023-05-18 10:45:00,78.31,78.43,78.2,78.37,129639.0,72.7247,72.8362,72.6226,72.7804,129639.0
2023-05-18 10:50:00,78.38,78.41,78.32,78.39,75747.0,72.7897,72.8176,72.734,72.799,75747.0
2023-05-18 10:55:00,78.38,78.49,78.35,78.47,164104.0,72.7897,72.8919,72.7619,72.8733,164104.0
2023-05-18 11:00:00,78.48,78.63,78.47,78.55,182613.0,72.8826,73.0219,72.8733,72.9476,182613.0
2023-05-18 11:05:00,78.54,78.56,78.35,78.37,168712.0,72.9383,72.9569,72.7619,72.7804,168712.0
2023-05-18 11:10:00,78.37,78.37,78.18,78.21,189622.0,72.7804,72.7804,72.604,72.6319,189622.0
2023-05-18 11:15:00,78.22,78.32,78.2,78.31,159155.0,72.6411,72.734,72.6226,72.7247,159155.0
2023-05-18 11:20:00,78.31,78.4,78.18,78.33,163738.0,72.7247,72.8083,72.604,72.7433,163738.0
2023-05-18 11:25:00,78.33,78.37,78.29,78.32,81578.0,72.7433,72.7804,72.7061,72.734,81578.0
2023-05-18 11:30:00,78.33,78.44,78.31,78.35,127983.0,72.7433,72.8454,72.7247,72.7619,127983.0
2023-05-18 11:35:00,78.35,78.38,78.27,78.36,108101.0,72.7619,72.7897,72.6876,72.7712,108101.0
2023-05-18 11:40:00,78.37,78.37,78.25,78.31,61905.0,72.7804,72.7804,72.669,72.7247,61905.0
2023-05-18 11:45:00,78.32,78.47,78.32,78.39,192930.0,72.734,72.8733,72.734,72.799,192930.0
2023-05-18 11:50:00,78.39,78.43,78.34,78.42,105559.0,72.799,72.8362,72.7526,72.8269,105559.0
2023-05-18 11:55:00,78.42,78.47,78.17,78.24,260567.0,72.8269,72.8733,72.5947,72.6597,260567.0
2023-05-18 12:00:00,78.24,78.29,78.13,78.24,108848.0,72.6597,72.7061,72.5576,72.6597,108848.0
2023-05-18 12:05:00,78.24,78.27,78.03,78.11,310828.0,72.6597,72.6876,72.4647,72.539,310828.0
2023-05-18 12:10:00,78.1,78.13,77.95,77.96,212466.0,72.5297,72.5576,72.3904,72.3997,212466.0
2023-05-18 12:15:00,77.96,78.07,77.89,78.03,148867.0,72.3997,72.5018,72.3347,72.4647,148867.0
2023-05-18 12:20:00,78.04,78.18,78.01,78.1,369762.0,72.474,72.604,72.4461,72.5297,369762.0
2023-05-18 12:25:00,78.09,78.15,78.03,78.15,116437.0,72.5204,72.5761,72.4647,72.5761,116437.0
2023-05-18 12:30:00,78.14,78.17,78.06,78.09,181131.0,72.5668,72.5947,72.4925,72.5204,181131.0
2023-05-18 12:35:00,78.06,78.15,78.05,78.1,78778.0,72.4925,72.5761,72.4833,72.5297,78778.0
2023-05-18 12:40:00,78.11,78.18,78.05,78.17,125916.0,72.539,72.604,72.4833,72.5947,125916.0
2023-05-18 12:45:00,78.17,78.23,78.13,78.14,54444.0,72.5947,72.6504,72.5576,72.5668,54444.0
2023-05-18 12:50:00,78.13,78.26,78.08,78.26,102722.0,72.5576,72.6783,72.5111,72.6783,102722.0
2023-05-18 12:55:00,78.27,78.33,78.17,78.32,196020.0,72.6876,72.7433,72.5947,72.734,196020.0
2023-05-18 13:00:00,78.32,78.34,78.25,78.28,182324.0,72.734,72.7526,72.669,72.6969,182324.0
2023-05-18 13:05:00,78.28,78.35,78.23,78.32,80661.0,72.6969,72.7619,72.6504,72.734,80661.0
2023-05-18 13:10:00,78.31,78.32,78.2,78.24,68831.0,72.7247,72.734,72.6226,72.6597,68831.0
2023-05-18 13:15:00,78.24,78.32,78.2,78.25,93626.0,72.6597,72.734,72.6226,72.669,93626.0
2023-05-18 13:20:00,78.25,78.34,78.22,78.24,75743.0,72.669,72.7526,72.6411,72.6597,75743.0
2023-05-18 13:25:00,78.24,78.24,78.06,78.08,427789.0,72.6597,72.6597,72.4925,72.5111,427789.0
2023-05-18 13:30:00,78.08,78.27,78.04,78.25,72647.0,72.5111,72.6876,72.474,72.669,72647.0
2023-05-18 13:35:00,78.24,78.27,78.16,78.16,82413.0,72.6597,72.6876,72.5854,72.5854,82413.0
2023-05-18 13:40:00,78.15,78.17,78.06,78.07,70309.0,72.5761,72.5947,72.4925,72.5018,70309.0
2023-05-18 13:45:00,78.06,78.15,78.01,78.13,133766.0,72.4925,72.5761,72.4461,72.5576,133766.0
2023-05-18 13:50:00,78.13,78.17,78.1,78.16,52686.0,72.5576,72.5947,72.5297,72.5854,52686.0
2023-05-18 13:55:00,78.15,78.17,78.06,78.11,72592.0,72.5761,72.5947,72.4925,72.539,72592.0
2023-05-18 14:00:00,78.1,78.24,78.09,78.15,67932.0,72.5297,72.6597,72.5204,72.5761,67932.0
2023-05-18 14:05:00,78.14,78.2,78.09,78.18,99073.0,72.5668,72.6226,72.5204,72.604,99073.0
2023-05-18 14:10:00,78.18,78.25,78.16,78.25,91592.0,72.604,72.669,72.5854,72.669,91592.0
2023-05-18 14:15:00,78.25,78.32,78.23,78.32,125290.0,72.669,72.734,72.6504,72.734,125290.0
2023-05-18 14:20:00,78.32,78.36,78.27,78.34,118513.0,72.734,72.7712,72.6876,72.7526,118513.0
2023-05-18 14:25:00,78.35,78.52,78.35,78.47,130324.0,72.7619,72.9197,72.7619,72.8733,130324.0
2023-05-18 14:30:00,78.46,78.54,78.42,78.52,109330.0,72.864,72.9383,72.8269,72.9197,109330.0
2023-05-18 14:35:00,78.51,78.57,78.48,78.54,172250.0,72.9105,72.9662,72.8826,72.9383,172250.0
2023-05-18 14:40:00,78.53,78.56,78.5,78.53,91335.0,72.929,72.9569,72.9012,72.929,91335.0
2023-05-18 14:45:00,78.54,78.6,78.5,78.59,99895.0,72.9383,72.994,72.9012,72.9847,99895.0
2023-05-18 14:50:00,78.6,78.63,78.55,78.62,121680.0,72.994,73.0219,72.9476,73.0126,121680.0
2023-05-18 14:55:00,78.62,78.69,78.56,78.66,180261.0,73.0126,73.0776,72.9569,73.0498,180261.0
2023-05-18 15:00:00,78.67,78.71,78.62,78.63,148764.0,73.059,73.0962,73.0126,73.0219,148764.0
2023-05-18 15:05:00,78.62,78.67,78.6,78.65,158890.0,73.0126,73.059,72.994,73.0405,158890.0
2023-05-18 15:10:00,78.65,78.73,78.65,78.72,132812.0,73.0405,73.1148,73.0405,73.1055,132812.0
2023-05-18 15:15:00,78.72,78.75,78.67,78.72,144831.0,73.1055,73.1333,73.059,73.1055,144831.0
2023-05-18 15:20:00,78.72,78.8,78.71,78.75,152879.0,73.1055,73.1798,73.0962,73.1333,152879.0
2023-05-18 15:25:00,78.74,78.78,78.69,78.75,198717.0,73.124,73.1612,73.0776,73.1333,198717.0
2023-05-18 15:30:00,78.75,78.83,78.72,78.81,220723.0,73.1333,73.2076,73.1055,73.1891,220723.0
2023-05-18 15:35:00,78.81,78.87,78.77,78.85,178966.0,73.1891,73.2448,73.1519,73.2262,178966.0
2023-05-18 15:40:00,78.85,79.0,78.83,79.0,282102.0,73.2262,73.3655,73.2076,73.3655,282102.0
2023-05-18 15:45:00,79.0,79.1,78.94,78.98,476697.0,73.3655,73.4584,73.3098,73.3469,476697.0
2023-05-18 15:50:00,78.99,79.13,78.96,78.99,840867.0,73.3562,73.4862,73.3284,73.3562,840867.0
2023-05-18 15:55:00,79.0,79.09,78.99,79.02,1088762.0,73.3655,73.4491,73.3562,73.3841,1088762.0
2023-05-19 09:30:00,79.77,79.93,79.55,79.92,648637.0,74.0806,74.2292,73.8763,74.2199,648637.0
2023-05-19 09:35:00,79.93,80.07,79.79,79.83,428181.0,74.2292,74.3592,74.0992,74.1363,428181.0
2023-05-19 09:40:00,79.84,79.88,79.65,79.8,228452.0,74.1456,74.1827,73.9691,74.1084,228452.0
2023-05-19 09:45:00,79.8,80.04,79.78,80.01,177612.0,74.1084,74.3313,74.0899,74.3035,177612.0
2023-05-19 09:50:00,80.0,80.26,79.99,80.24,241271.0,74.2942,74.5356,74.2849,74.5171,241271.0
2023-05-19 09:55:00,80.23,80.26,80.02,80.15,184264.0,74.5078,74.5356,74.3128,74.4335,184264.0
2023-05-19 10:00:00,80.16,80.24,80.02,80.04,148865.0,74.4428,74.5171,74.3128,74.3313,148865.0
2023-05-19 10:05:00,80.03,80.24,80.0,80.22,116666.0,74.322,74.5171,74.2942,74.4985,116666.0
2023-05-19 10:10:00,80.22,80.23,80.0,80.12,192019.0,74.4985,74.5078,74.2942,74.4056,192019.0
2023-05-19 10:15:00,80.13,80.18,80.05,80.14,286662.0,74.4149,74.4613,74.3406,74.4242,286662.0
2023-05-19 10:20:00,80.14,80.18,80.01,80.04,183697.0,74.4242,74.4613,74.3035,74.3313,183697.0
2023-05-19 10:25:00,80.03,80.17,79.99,80.14,215082.0,74.322,74.4521,74.2849,74.4242,215082.0
2023-05-19 10:30:00,80.14,80.25,80.11,80.2,258978.0,74.4242,74.5264,74.3963,74.4799,258978.0
2023-05-19 10:35:00,80.2,80.2,79.98,80.07,349989.0,74.4799,74.4799,74.2756,74.3592,349989.0
2023-05-19 10:40:00,80.06,80.11,79.96,79.96,147730.0,74.3499,74.3963,74.257,74.257,147730.0
2023-05-19 10:45:00,79.97,79.99,79.86,79.87,256832.0,74.2663,74.2849,74.1642,74.1735,256832.0
2023-05-19 10:50:00,79.87,80.07,79.87,79.99,216557.0,74.1735,74.3592,74.1735,74.2849,216557.0
2023-05-19 10:55:00,80.0,80.11,79.94,80.11,133977.0,74.2942,74.3963,74.2385,74.3963,133977.0
2023-05-19 11:00:00,80.11,80.23,80.05,80.17,180476.0,74.3963,74.5078,74.3406,74.4521,180476.0
2023-05-19 11:05:00,80.17,80.18,79.94,79.95,286717.0,74.4521,74.4613,74.2385,74.2477,286717.0
2023-05-19 11:10:00,79.95,80.03,79.8,79.81,368049.0,74.2477,74.322,74.1084,74.1177,368049.0
2023-05-19 11:15:00,79.8,79.86,79.59,79.63,299455.0,74.1084,74.1642,73.9134,73.9506,299455.0
2023-05-19 11:20:00,79.64,79.8,79.54,79.57,201590.0,73.9599,74.1084,73.867,73.8949,201590.0
2023-05-19 11:25:00,79.57,79.73,79.52,79.56,135366.0,73.8949,74.0434,73.8484,73.8856,135366.0
2023-05-19 11:30:00,79.55,79.57,79.3,79.4,444142.0,73.8763,73.8949,73.6441,73.737,444142.0
2023-05-19 11:35:00,79.4,79.43,79.19,79.28,186112.0,73.737,73.7648,73.542,73.6255,186112.0
2023-05-19 11:40:00,79.28,79.41,79.21,79.31,268005.0,73.6255,73.7463,73.5605,73.6534,268005.0
2023-05-19 11:45:00,79.31,79.58,79.31,79.56,358141.0,73.6534,73.9041,73.6534,73.8856,358141.0
2023-05-19 11:50:00,79.56,79.68,79.52,79.67,299550.0,73.8856,73.997,73.8484,73.9877,299550.0
2023-05-19 11:55:00,79.67,79.74,79.54,79.56,396178.0,73.9877,74.0527,73.867,73.8856,396178.0
2023-05-19 12:00:00,79.56,79.63,79.46,79.54,169849.0,73.8856,73.9506,73.7927,73.867,169849.0
2023-05-19 12:05:00,79.54,79.61,79.46,79.57,240671.0,73.867,73.932,73.7927,73.8949,240671.0
2023-05-19 12:10:00,79.57,79.67,79.5,79.63,118830.0,73.8949,73.9877,73.8298,73.9506,118830.0
2023-05-19 12:15:00,79.63,79.66,79.52,79.54,226862.0,73.9506,73.9784,73.8484,73.867,226862.0
2023-05-19 12:20:00,79.54,79.63,79.51,79.61,135261.0,73.867,73.9506,73.8391,73.932,135261.0
2023-05-19 12:25:00,79.61,79.71,79.56,79.68,74237.0,73.932,74.0249,73.8856,73.997,74237.0
2023-05-19 12:30:00,79.68,79.68,79.48,79.56,128979.0,73.997,73.997,73.8113,73.8856,128979.0
2023-05-19 12:35:00,79.55,79.74,79.52,79.73,191464.0,73.8763,74.0527,73.8484,74.0434,191464.0
2023-05-19 12:40:00,79.73,79.82,79.72,79.77,129685.0,74.0434,74.127,74.0342,74.0806,129685.0
2023-05-19 12:45:00,79.77,79.85,79.75,79.83,99903.0,74.0806,74.1549,74.062,74.1363,99903.0
2023-05-19 12:50:00,79.84,80.02,79.82,80.01,304767.0,74.1456,74.3128,74.127,74.3035,304767.0
2023-05-19 12:55:00,80.01,80.01,79.85,79.88,90978.0,74.3035,74.3035,74.1549,74.1827,90978.0
2023-05-19 13:00:00,79.88,79.97,79.84,79.9,234968.0,74.1827,74.2663,74.1456,74.2013,234968.0
2023-05-19 13:05:00,79.89,79.89,79.75,79.76,91387.0,74.192,74.192,74.062,74.0713,91387.0
2023-05-19 13:10:00,79.75,79.75,79.6,79.62,104101.0,74.062,74.062,73.9227,73.9413,104101.0
2023-05-19 13:15:00,79.62,79.74,79.58,79.67,99278.0,73.9413,74.0527,73.9041,73.9877,99278.0
2023-05-19 13:20:00,79.68,79.7,79.62,79.62,106398.0,73.997,74.0156,73.9413,73.9413,106398.0
2023-05-19 13:25:00,79.63,79.65,79.46,79.5,195680.0,73.9506,73.9691,73.7927,73.8298,195680.0
2023-05-19 13:30:00,79.5,79.56,79.46,79.52,90942.0,73.8298,73.8856,73.7927,73.8484,90942.0
2023-05-19 13:35:00,79.52,79.58,79.45,79.51,82713.0,73.8484,73.9041,73.7834,73.8391,82713.0
2023-05-19 13:40:00,79.5,79.55,79.46,79.53,53228.0,73.8298,73.8763,73.7927,73.8577,53228.0
2023-05-19 13:45:00,79.52,79.59,79.47,79.48,114258.0,73.8484,73.9134,73.802,73.8113,114258.0
2023-05-19 13:50:00,79.47,79.51,79.44,79.49,110247.0,73.802,73.8391,73.7741,73.8206,110247.0
2023-05-19 13:55:00,79.5,79.51,79.33,79.35,116292.0,73.8298,73.8391,73.672,73.6905,116292.0
2023-05-19 14:00:00,79.35,79.44,79.33,79.38,164659.0,73.6905,73.7741,73.672,73.7184,164659.0
2023-05-19 14:05:00,79.39,79.42,79.34,79.38,259515.0,73.7277,73.7556,73.6813,73.7184,259515.0
2023-05-19 14:10:00,79.38,79.43,79.36,79.38,55761.0,73.7184,73.7648,73.6998,73.7184,55761.0
2023-05-19 14:15:00,79.38,79.47,79.3,79.46,165504.0,73.7184,73.802,73.6441,73.7927,165504.0
2023-05-19 14:20:00,79.46,79.57,79.45,79.56,75730.0,73.7927,73.8949,73.7834,73.8856,75730.0
2023-05-19 14:25:00,79.56,79.57,79.43,79.43,81617.0,73.8856,73.8949,73.7648,73.7648,81617.0
2023-05-19 14:30:00,79.43,79.45,79.36,79.42,97277.0,73.7648,73.7834,73.6998,73.7556,97277.0
2023-05-19 14:35:00,79.42,79.46,79.4,79.44,58105.0,73.7556,73.7927,73.737,73.7741,58105.0
2023-05-19 14:40:00,79.44,79.55,79.43,79.48,57633.0,73.7741,73.8763,73.7648,73.8113,57633.0
2023-05-19 14:45:00,79.48,79.49,79.36,79.39,71857.0,73.8113,73.8206,73.6998,73.7277,71857.0
2023-05-19 14:50:00,79.39,79.57,79.38,79.56,117763.0,73.7277,73.8949,73.7184,73.8856,117763.0
2023-05-19 14:55:00,79.57,79.64,79.55,79.62,99462.0,73.8949,73.9599,73.8763,73.9413,99462.0
2023-05-19 15:00:00,79.62,79.64,79.55,79.55,114678.0,73.9413,73.9599,73.8763,73.8763,114678.0
2023-05-19 15:05:00,79.55,79.56,79.47,79.54,98598.0,73.8763,73.8856,73.802,73.867,98598.0
2023-05-19 15:10:00,79.55,79.59,79.49,79.5,165068.0,73.8763,73.9134,73.8206,73.8298,165068.0
2023-05-19 15:15:00,79.5,79.52,79.43,79.5,162962.0,73.8298,73.8484,73.7648,73.8298,162962.0
2023-05-19 15:20:00,79.5,79.5,79.43,79.5,105456.0,73.8298,73.8298,73.7648,73.8298,105456.0
2023-05-19 15:25:00,79.5,79.51,79.44,79.45,127000.0,73.8298,73.8391,73.7741,73.7834,127000.0
2023-05-19 15:30:00,79.45,79.51,79.4,79.48,133452.0,73.7834,73.8391,73.737,73.8113,133452.0
2023-05-19 15:35:00,79.48,79.58,79.45,79.56,228456.0,73.8113,73.9041,73.7834,73.8856,228456.0
2023-05-19 15:40:00,79.56,79.56,79.5,79.52,225184.0,73.8856,73.8856,73.8298,73.8484,225184.0
2023-05-19 15:45:00,79.52,79.58,79.5,79.56,340478.0,73.8484,73.9041,73.8298,73.8856,340478.0
2023-05-19 15:50:00,79.56,79.65,79.5,79.62,525436.0,73.8856,73.9691,73.8298,73.9413,525436.0
2023-05-19 15:55:00,79.62,79.67,79.58,79.59,801115.0,73.9413,73.9877,73.9041,73.9134,801115.0
2023-05-22 09:30:00,79.34,79.65,79.27,79.44,479365.0,73.6813,73.9691,73.6162,73.7741,479365.0
2023-05-22 09:35:00,79.42,79.82,79.38,79.77,212158.0,73.7556,74.127,73.7184,74.0806,212158.0
2023-05-22 09:40:00,79.79,79.87,79.44,79.5,213340.0,74.0992,74.1735,73.7741,73.8298,213340.0
2023-05-22 09:45:00,79.5,79.52,79.21,79.27,286296.0,73.8298,73.8484,73.5605,73.6162,286296.0
2023-05-22 09:50:00,79.28,79.46,79.25,79.37,134182.0,73.6255,73.7927,73.5977,73.7091,134182.0
2023-05-22 09:55:00,79.37,79.45,79.21,79.42,124577.0,73.7091,73.7834,73.5605,73.7556,124577.0
2023-05-22 10:00:00,79.42,79.55,79.35,79.47,158674.0,73.7556,73.8763,73.6905,73.802,158674.0
2023-05-22 10:05:00,79.47,79.56,79.19,79.24,275314.0,73.802,73.8856,73.542,73.5884,275314.0
2023-05-22 10:10:00,79.24,79.59,79.22,79.54,271578.0,73.5884,73.9134,73.5698,73.867,271578.0
2023-05-22 10:15:00,79.54,79.75,79.5,79.74,139562.0,73.867,74.062,73.8298,74.0527,139562.0
2023-05-22 10:20:00,79.74,79.79,79.61,79.75,370321.0,74.0527,74.0992,73.932,74.062,370321.0
2023-05-22 10:25:00,79.75,79.89,79.68,79.81,221792.0,74.062,74.192,73.997,74.1177,221792.0
2023-05-22 10:30:00,79.81,79.99,79.81,79.94,316065.0,74.1177,74.2849,74.1177,74.2385,316065.0
2023-05-22 10:35:00,79.95,80.02,79.89,79.89,247772.0,74.2477,74.3128,74.192,74.192,247772.0
2023-05-22 10:40:00,79.89,79.89,79.62,79.64,230193.0,74.192,74.192,73.9413,73.9599,230193.0
2023-05-22 10:45:00,79.64,79.69,79.5,79.54,227871.0,73.9599,74.0063,73.8298,73.867,227871.0
2023-05-22 10:50:00,79.54,79.69,79.52,79.64,147148.0,73.867,74.0063,73.8484,73.9599,147148.0
2023-05-22 10:55:00,79.64,79.64,79.49,79.6,159758.0,73.9599,73.9599,73.8206,73.9227,159758.0
2023-05-22 11:00:00,79.61,79.72,79.57,79.71,186058.0,73.932,74.0342,73.8949,74.0249,186058.0
2023-05-22 11:05:00,79.71,79.82,79.67,79.68,92631.0,74.0249,74.127,73.9877,73.997,92631.0
2023-05-22 11:10:00,79.69,79.69,79.54,79.57,77044.0,74.0063,74.0063,73.867,73.8949,77044.0
2023-05-22 11:15:00,79.57,79.68,79.52,79.54,144188.0,73.8949,73.997,73.8484,73.867,144188.0
2023-05-22 11:20:00,79.53,79.65,79.48,79.65,101964.0,73.8577,73.9691,73.8113,73.9691,101964.0
2023-05-22 11:25:00,79.66,79.74,79.58,79.7,104316.0,73.9784,74.0527,73.9041,74.0156,104316.0
2023-05-22 11:30:00,79.7,79.85,79.7,79.78,177276.0,74.0156,74.1549,74.0156,74.0899,177276.0
2023-05-22 11:35:00,79.79,79.83,79.74,79.78,85485.0,74.0992,74.1363,74.0527,74.0899,85485.0
2023-05-22 11:40:00,79.77,79.78,79.69,79.71,54338.0,74.0806,74.0899,74.0063,74.0249,54338.0
2023-05-22 11:45:00,79.71,79.82,79.63,79.8,71803.0,74.0249,74.127,73.9506,74.1084,71803.0
2023-05-22 11:50:00,79.8,79.89,79.8,79.87,56023.0,74.1084,74.192,74.1084,74.1735,56023.0
2023-05-22 11:55:00,79.87,79.91,79.83,79.83,93668.0,74.1735,74.2106,74.1363,74.1363,93668.0
2023-05-22 12:00:00,79.84,80.01,79.81,79.95,95558.0,74.1456,74.3035,74.1177,74.2477,95558.0
2023-05-22 12:05:00,79.95,79.98,79.81,79.81,171091.0,74.2477,74.2756,74.1177,74.1177,171091.0
2023-05-22 12:10:00,79.81,79.82,79.73,79.78,35289.0,74.1177,74.127,74.0434,74.0899,35289.0
2023-05-22 12:15:00,79.79,79.83,79.75,79.82,54878.0,74.0992,74.1363,74.062,74.127,54878.0
2023-05-22 12:20:00,79.83,79.88,79.72,79.72,46406.0,74.1363,74.1827,74.0342,74.0342,46406.0
2023-05-22 12:25:00,79.73,79.89,79.72,79.87,39699.0,74.0434,74.192,74.0342,74.1735,39699.0
2023-05-22 12:30:00,79.87,79.94,79.83,79.89,55271.0,74.1735,74.2385,74.1363,74.192,55271.0
2023-05-22 12:35:00,79.9,79.9,79.76,79.78,35634.0,74.2013,74.2013,74.0713,74.0899,35634.0
2023-05-22 12:40:00,79.78,79.91,79.76,79.85,47817.0,74.0899,74.2106,74.0713,74.1549,47817.0
2023-05-22 12:45:00,79.84,79.86,79.78,79.79,104145.0,74.1456,74.1642,74.0899,74.0992,104145.0
2023-05-22 12:50:00,79.79,79.81,79.75,79.81,42392.0,74.0992,74.1177,74.062,74.1177,42392.0
2023-05-22 12:55:00,79.8,79.86,79.79,79.83,60025.0,74.1084,74.1642,74.0992,74.1363,60025.0
2023-05-22 13:00:00,79.83,79.91,79.83,79.9,108866.0,74.1363,74.2106,74.1363,74.2013,108866.0
2023-05-22 13:05:00,79.9,79.93,79.82,79.88,94695.0,74.2013,74.2292,74.127,74.1827,94695.0
2023-05-22 13:10:00,79.88,79.95,79.78,79.8,377125.0,74.1827,74.2477,74.0899,74.1084,377125.0
2023-05-22 13:15:00,79.8,79.87,79.72,79.87,128709.0,74.1084,74.1735,74.0342,74.1735,128709.0
2023-05-22 13:20:00,79.87,79.96,79.85,79.92,44662.0,74.1735,74.257,74.1549,74.2199,44662.0
2023-05-22 13:25:00,79.93,79.98,79.88,79.92,70060.0,74.2292,74.2756,74.1827,74.2199,70060.0
2023-05-22 13:30:00,79.92,80.0,79.89,79.97,108315.0,74.2199,74.2942,74.192,74.2663,108315.0
2023-05-22 13:35:00,79.97,80.0,79.94,79.96,107948.0,74.2663,74.2942,74.2385,74.257,107948.0
2023-05-22 13:40:00,79.96,79.99,79.94,79.95,72480.0,74.257,74.2849,74.2385,74.2477,72480.0
2023-05-22 13:45:00,79.95,80.01,79.95,79.96,52429.0,74.2477,74.3035,74.2477,74.257,52429.0
2023-05-22 13:50:00,79.95,80.02,79.91,80.01,102251.0,74.2477,74.3128,74.2106,74.3035,102251.0
2023-05-22 13:55:00,80.01,80.07,79.99,80.03,144665.0,74.3035,74.3592,74.2849,74.322,144665.0
2023-05-22 14:00:00,80.03,80.06,79.96,80.0,86944.0,74.322,74.3499,74.257,74.2942,86944.0
2023-05-22 14:05:00,80.0,80.02,79.97,80.02,56563.0,74.2942,74.3128,74.2663,74.3128,56563.0
2023-05-22 14:10:00,80.01,80.02,79.9,79.92,103340.0,74.3035,74.3128,74.2013,74.2199,103340.0
2023-05-22 14:15:00,79.92,80.01,79.91,80.01,57031.0,74.2199,74.3035,74.2106,74.3035,57031.0
2023-05-22 14:20:00,80.01,80.04,79.97,79.98,52410.0,74.3035,74.3313,74.2663,74.2756,52410.0
2023-05-22 14:25:00,79.98,80.03,79.98,80.0,73045.0,74.2756,74.322,74.2756,74.2942,73045.0
2023-05-22 14:30:00,80.0,80.04,79.96,80.03,114463.0,74.2942,74.3313,74.257,74.322,114463.0
2023-05-22 14:35:00,80.02,80.03,79.97,79.98,96615.0,74.3128,74.322,74.2663,74.2756,96615.0
2023-05-22 14:40:00,79.98,80.06,79.97,80.05,75752.0,74.2756,74.3499,74.2663,74.3406,75752.0
2023-05-22 14:45:00,80.05,80.1,80.01,80.09,113325.0,74.3406,74.3871,74.3035,74.3778,113325.0
2023-05-22 14:50:00,80.09,80.12,80.04,80.07,124427.0,74.3778,74.4056,74.3313,74.3592,124427.0
2023-05-22 14:55:00,80.06,80.07,79.99,80.05,105098.0,74.3499,74.3592,74.2849,74.3406,105098.0
2023-05-22 15:00:00,80.05,80.08,79.98,80.01,77475.0,74.3406,74.3685,74.2756,74.3035,77475.0
2023-05-22 15:05:00,80.02,80.04,79.92,79.95,46888.0,74.3128,74.3313,74.2199,74.2477,46888.0
2023-05-22 15:10:00,79.95,79.95,79.86,79.87,115875.0,74.2477,74.2477,74.1642,74.1735,115875.0
2023-05-22 15:15:00,79.87,79.91,79.82,79.87,161780.0,74.1735,74.2106,74.127,74.1735,161780.0
2023-05-22 15:20:00,79.87,79.87,79.74,79.75,100830.0,74.1735,74.1735,74.0527,74.062,100830.0
2023-05-22 15:25:00,79.75,79.75,79.57,79.6,264526.0,74.062,74.062,73.8949,73.9227,264526.0
2023-05-22 15:30:00,79.6,79.66,79.52,79.54,140540.0,73.9227,73.9784,73.8484,73.867,140540.0
2023-05-22 15:35:00,79.54,79.54,79.39,79.42,196224.0,73.867,73.867,73.7277,73.7556,196224.0
2023-05-22 15:40:00,79.42,79.43,79.27,79.36,224611.0,73.7556,73.7648,73.6162,73.6998,224611.0
2023-05-22 15:45:00,79.35,79.49,79.35,79.44,223008.0,73.6905,73.8206,73.6905,73.7741,223008.0
2023-05-22 15:50:00,79.43,79.46,79.32,79.4,479289.0,73.7648,73.7927,73.6627,73.737,479289.0
2023-05-22 15:55:00,79.4,79.42,79.28,79.34,785402.0,73.737,73.7556,73.6255,73.6813,785402.0
2023-05-23 09:30:00,80.07,80.2,79.88,79.99,524622.0,74.3592,74.4799,74.1827,74.2849,524622.0
2023-05-23 09:35:00,80.0,80.05,79.85,79.9,250221.0,74.2942,74.3406,74.1549,74.2013,250221.0
2023-05-23 09:40:00,79.89,80.12,79.86,80.12,233162.0,74.192,74.4056,74.1642,74.4056,233162.0
2023-05-23 09:45:00,80.11,80.29,80.03,80.28,279457.0,74.3963,74.5635,74.322,74.5542,279457.0
2023-05-23 09:50:00,80.28,80.58,80.26,80.57,480681.0,74.5542,74.8328,74.5356,74.8235,480681.0
2023-05-23 09:55:00,80.56,80.7,80.45,80.68,363364.0,74.8142,74.9443,74.7121,74.9257,363364.0
2023-05-23 10:00:00,80.68,80.8,80.59,80.75,408491.0,74.9257,75.0371,74.8421,74.9907,408491.0
2023-05-23 10:05:00,80.74,80.74,80.57,80.63,309241.0,74.9814,74.9814,74.8235,74.8792,309241.0
2023-05-23 10:10:00,80.63,80.65,80.42,80.48,430134.0,74.8792,74.8978,74.6842,74.7399,430134.0
2023-05-23 10:15:00,80.49,80.5,80.25,80.44,204756.0,74.7492,74.7585,74.5264,74.7028,204756.0
2023-05-23 10:20:00,80.45,80.45,80.3,80.39,124029.0,74.7121,74.7121,74.5728,74.6564,124029.0
2023-05-23 10:25:00,80.4,80.57,80.39,80.5,116439.0,74.6657,74.8235,74.6564,74.7585,116439.0
2023-05-23 10:30:00,80.5,80.6,80.45,80.56,439662.0,74.7585,74.8514,74.7121,74.8142,439662.0
2023-05-23 10:35:00,80.56,80.66,80.52,80.65,131817.0,74.8142,74.9071,74.7771,74.8978,131817.0
2023-05-23 10:40:00,80.65,80.69,80.5,80.51,212895.0,74.8978,74.935,74.7585,74.7678,212895.0
2023-05-23 10:45:00,80.5,80.73,80.47,80.73,157697.0,74.7585,74.9721,74.7307,74.9721,157697.0
2023-05-23 10:50:00,80.72,80.78,80.65,80.77,148398.0,74.9628,75.0186,74.8978,75.0093,148398.0
2023-05-23 10:55:00,80.78,80.78,80.67,80.72,125381.0,75.0186,75.0186,74.9164,74.9628,125381.0
2023-05-23 11:00:00,80.71,80.8,80.67,80.77,225702.0,74.9535,75.0371,74.9164,75.0093,225702.0
2023-05-23 11:05:00,80.76,80.78,80.64,80.7,115597.0,75.0,75.0186,74.8885,74.9443,115597.0
2023-05-23 11:10:00,80.71,80.84,80.67,80.84,89967.0,74.9535,75.0743,74.9164,75.0743,89967.0
2023-05-23 11:15:00,80.84,80.92,80.81,80.89,144258.0,75.0743,75.1486,75.0464,75.1207,144258.0
2023-05-23 11:20:00,80.89,80.93,80.84,80.91,205499.0,75.1207,75.1579,75.0743,75.1393,205499.0
2023-05-23 11:25:00,80.91,80.94,80.86,80.88,190764.0,75.1393,75.1671,75.0928,75.1114,190764.0
2023-05-23 11:30:00,80.87,80.92,80.8,80.81,248752.0,75.1021,75.1486,75.0371,75.0464,248752.0
2023-05-23 11:35:00,80.8,80.91,80.77,80.91,158351.0,75.0371,75.1393,75.0093,75.1393,158351.0
2023-05-23 11:40:00,80.91,81.0,80.9,80.98,121732.0,75.1393,75.2229,75.13,75.2043,121732.0
2023-05-23 11:45:00,80.98,81.0,80.93,80.95,167485.0,75.2043,75.2229,75.1579,75.1764,167485.0
2023-05-23 11:50:00,80.95,81.07,80.95,80.97,192233.0,75.1764,75.2879,75.1764,75.195,192233.0
2023-05-23 11:55:00,80.97,80.97,80.7,80.7,199755.0,75.195,75.195,74.9443,74.9443,199755.0
2023-05-23 12:00:00,80.7,80.83,80.67,80.83,186830.0,74.9443,75.065,74.9164,75.065,186830.0
2023-05-23 12:05:00,80.83,80.87,80.76,80.82,152344.0,75.065,75.1021,75.0,75.0557,152344.0
2023-05-23 12:10:00,80.81,80.84,80.69,80.8,208204.0,75.0464,75.0743,74.935,75.0371,208204.0
2023-05-23 12:15:00,80.79,80.83,80.71,80.79,426381.0,75.0278,75.065,74.9535,75.0278,426381.0
2023-05-23 12:20:00,80.79,80.89,80.78,80.89,205892.0,75.0278,75.1207,75.0186,75.1207,205892.0
2023-05-23 12:25:00,80.9,80.93,80.85,80.87,116924.0,75.13,75.1579,75.0836,75.1021,116924.0
2023-05-23 12:30:00,80.88,80.93,80.84,80.89,147511.0,75.1114,75.1579,75.0743,75.1207,147511.0
2023-05-23 12:35:00,80.88,80.88,80.62,80.71,254287.0,75.1114,75.1114,74.87,74.9535,254287.0
2023-05-23 12:40:00,80.72,80.74,80.51,80.52,245542.0,74.9628,74.9814,74.7678,74.7771,245542.0
2023-05-23 12:45:00,80.52,80.61,80.47,80.6,185719.0,74.7771,74.8607,74.7307,74.8514,185719.0
2023-05-23 12:50:00,80.59,80.68,80.56,80.64,210713.0,74.8421,74.9257,74.8142,74.8885,210713.0
2023-05-23 12:55:00,80.64,80.74,80.63,80.69,183341.0,74.8885,74.9814,74.8792,74.935,183341.0
2023-05-23 13:00:00,80.69,80.81,80.69,80.8,162106.0,74.935,75.0464,74.935,75.0371,162106.0
2023-05-23 13:05:00,80.79,80.9,80.75,80.86,214465.0,75.0278,75.13,74.9907,75.0928,214465.0
2023-05-23 13:10:00,80.86,80.88,80.77,80.81,138043.0,75.0928,75.1114,75.0093,75.0464,138043.0
2023-05-23 13:15:00,80.81,80.86,80.78,80.84,128828.0,75.0464,75.0928,75.0186,75.0743,128828.0
2023-05-23 13:20:00,80.85,80.85,80.73,80.8,200699.0,75.0836,75.0836,74.9721,75.0371,200699.0
2023-05-23 13:25:00,80.8,80.8,80.6,80.62,201890.0,75.0371,75.0371,74.8514,74.87,201890.0
2023-05-23 13:30:00,80.6,80.61,80.5,80.54,306266.0,74.8514,74.8607,74.7585,74.7957,306266.0
2023-05-23 13:35:00,80.54,80.59,80.5,80.5,162740.0,74.7957,74.8421,74.7585,74.7585,162740.0
2023-05-23 13:40:00,80.5,80.72,80.5,80.72,222666.0,74.7585,74.9628,74.7585,74.9628,222666.0
2023-05-23 13:45:00,80.72,80.74,80.59,80.6,197510.0,74.9628,74.9814,74.8421,74.8514,197510.0
2023-05-23 13:50:00,80.59,80.62,80.53,80.59,132206.0,74.8421,74.87,74.7864,74.8421,132206.0
2023-05-23 13:55:00,80.59,80.62,80.54,80.59,96002.0,74.8421,74.87,74.7957,74.8421,96002.0
2023-05-23 14:00:00,80.58,80.72,80.57,80.71,136235.0,74.8328,74.9628,74.8235,74.9535,136235.0
2023-05-23 14:05:00,80.7,80.71,80.52,80.55,143372.0,74.9443,74.9535,74.7771,74.805,143372.0
2023-05-23 14:10:00,80.54,80.57,80.31,80.34,194648.0,74.7957,74.8235,74.5821,74.6099,194648.0
2023-05-23 14:15:00,80.34,80.38,80.22,80.23,152408.0,74.6099,74.6471,74.4985,74.5078,152408.0
2023-05-23 14:20:00,80.23,80.26,79.97,79.98,263141.0,74.5078,74.5356,74.2663,74.2756,263141.0
2023-05-23 14:25:00,79.98,80.12,79.87,80.08,559952.0,74.2756,74.4056,74.1735,74.3685,559952.0
2023-05-23 14:30:00,80.08,80.23,80.05,80.2,656541.0,74.3685,74.5078,74.3406,74.4799,656541.0
2023-05-23 14:35:00,80.2,80.23,80.09,80.11,338701.0,74.4799,74.5078,74.3778,74.3963,338701.0
2023-05-23 14:40:00,80.11,80.13,80.01,80.12,182690.0,74.3963,74.4149,74.3035,74.4056,182690.0
2023-05-23 14:45:00,80.12,80.22,80.1,80.2,202072.0,74.4056,74.4985,74.3871,74.4799,202072.0
2023-05-23 14:50:00,80.2,80.22,80.15,80.22,196815.0,74.4799,74.4985,74.4335,74.4985,196815.0
2023-05-23 14:55:00,80.22,80.26,80.17,80.21,213243.0,74.4985,74.5356,74.4521,74.4892,213243.0
2023-05-23 15:00:00,80.21,80.26,80.08,80.18,297847.0,74.4892,74.5356,74.3685,74.4613,297847.0
2023-05-23 15:05:00,80.18,80.25,80.17,80.2,275693.0,74.4613,74.5264,74.4521,74.4799,275693.0
2023-05-23 15:10:00,80.2,80.26,80.18,80.26,193490.0,74.4799,74.5356,74.4613,74.5356,193490.0
2023-05-23 15:15:00,80.27,80.27,80.05,80.06,293047.0,74.5449,74.5449,74.3406,74.3499,293047.0
2023-05-23 15:20:00,80.06,80.24,80.03,80.22,255012.0,74.3499,74.5171,74.322,74.4985,255012.0
2023-05-23 15:25:00,80.23,80.3,80.22,80.3,187907.0,74.5078,74.5728,74.4985,74.5728,187907.0
2023-05-23 15:30:00,80.3,80.32,80.22,80.27,176185.0,74.5728,74.5914,74.4985,74.5449,176185.0
2023-05-23 15:35:00,80.27,80.29,80.2,80.26,225514.0,74.5449,74.5635,74.4799,74.5356,225514.0
2023-05-23 15:40:00,80.27,80.35,80.24,80.31,247571.0,74.5449,74.6192,74.5171,74.5821,247571.0
2023-05-23 15:45:00,80.3,80.32,80.24,80.27,268399.0,74.5728,74.5914,74.5171,74.5449,268399.0
2023-05-23 15:50:00,80.26,80.27,80.11,80.12,489583.0,74.5356,74.5449,74.3963,74.4056,489583.0
2023-05-23 15:55:00,80.12,80.19,80.05,80.13,757057.0,74.4056,74.4706,74.3406,74.4149,757057.0
2023-05-24 09:30:00,80.79,80.99,80.55,80.83,289107.0,75.0278,75.2136,74.805,75.065,289107.0
2023-05-24 09:35:00,80.82,80.83,80.53,80.7,311009.0,75.0557,75.065,74.7864,74.9443,311009.0
2023-05-24 09:40:00,80.7,80.73,80.55,80.61,211905.0,74.9443,74.9721,74.805,74.8607,211905.0
2023-05-24 09:45:00,80.61,80.66,80.14,80.21,212308.0,74.8607,74.9071,74.4242,74.4892,212308.0
2023-05-24 09:50:00,80.2,80.25,79.91,79.93,214978.0,74.4799,74.5264,74.2106,74.2292,214978.0
2023-05-24 09:55:00,79.93,80.04,79.83,79.86,209140.0,74.2292,74.3313,74.1363,74.1642,209140.0
2023-05-24 10:00:00,79.86,80.17,79.85,80.06,300263.0,74.1642,74.4521,74.1549,74.3499,300263.0
2023-05-24 10:05:00,80.06,80.19,80.02,80.14,148073.0,74.3499,74.4706,74.3128,74.4242,148073.0
2023-05-24 10:10:00,80.13,80.19,80.02,80.18,183285.0,74.4149,74.4706,74.3128,74.4613,183285.0
2023-05-24 10:15:00,80.17,80.41,80.12,80.31,211545.0,74.4521,74.6749,74.4056,74.5821,211545.0
2023-05-24 10:20:00,80.3,80.41,80.1,80.1,220433.0,74.5728,74.6749,74.3871,74.3871,220433.0
2023-05-24 10:25:00,80.11,80.14,80.05,80.11,187287.0,74.3963,74.4242,74.3406,74.3963,187287.0
2023-05-24 10:30:00,80.1,80.63,80.09,80.63,931407.0,74.3871,74.8792,74.3778,74.8792,931407.0
2023-05-24 10:35:00,80.64,80.79,80.58,80.74,395883.0,74.8885,75.0278,74.8328,74.9814,395883.0
2023-05-24 10:40:00,80.74,80.98,80.7,80.89,279922.0,74.9814,75.2043,74.9443,75.1207,279922.0
2023-05-24 10:45:00,80.89,80.89,80.68,80.69,200710.0,75.1207,75.1207,74.9257,74.935,200710.0
2023-05-24 10:50:00,80.7,80.84,80.65,80.8,141505.0,74.9443,75.0743,74.8978,75.0371,141505.0
2023-05-24 10:55:00,80.8,80.88,80.71,80.75,111165.0,75.0371,75.1114,74.9535,74.9907,111165.0
2023-05-24 11:00:00,80.76,80.8,80.61,80.68,110879.0,75.0,75.0371,74.8607,74.9257,110879.0
2023-05-24 11:05:00,80.68,80.69,80.51,80.58,165508.0,74.9257,74.935,74.7678,74.8328,165508.0
2023-05-24 11:10:00,80.58,80.66,80.5,80.54,177829.0,74.8328,74.9071,74.7585,74.7957,177829.0
2023-05-24 11:15:00,80.53,80.74,80.49,80.73,264101.0,74.7864,74.9814,74.7492,74.9721,264101.0
2023-05-24 11:20:00,80.73,80.94,80.73,80.93,204667.0,74.9721,75.1671,74.9721,75.1579,204667.0
2023-05-24 11:25:00,80.93,80.99,80.71,80.72,257184.0,75.1579,75.2136,74.9535,74.9628,257184.0
2023-05-24 11:30:00,80.73,80.82,80.68,80.8,208038.0,74.9721,75.0557,74.9257,75.0371,208038.0
2023-05-24 11:35:00,80.8,80.85,80.68,80.83,310623.0,75.0371,75.0836,74.9257,75.065,310623.0
2023-05-24 11:40:00,80.84,80.97,80.77,80.81,228599.0,75.0743,75.195,75.0093,75.0464,228599.0
2023-05-24 11:45:00,80.82,80.87,80.75,80.8,219554.0,75.0557,75.1021,74.9907,75.0371,219554.0
2023-05-24 11:50:00,80.8,80.92,80.8,80.8,181390.0,75.0371,75.1486,75.0371,75.0371,181390.0
2023-05-24 11:55:00,80.8,80.93,80.78,80.92,88329.0,75.0371,75.1579,75.0186,75.1486,88329.0
2023-05-24 12:00:00,80.92,81.11,80.91,81.1,200977.0,75.1486,75.325,75.1393,75.3157,200977.0
2023-05-24 12:05:00,81.1,81.13,80.96,80.97,167011.0,75.3157,75.3436,75.1857,75.195,167011.0
2023-05-24 12:10:00,80.97,80.97,80.76,80.79,125333.0,75.195,75.195,75.0,75.0278,125333.0
2023-05-24 12:15:00,80.8,80.81,80.69,80.79,104505.0,75.0371,75.0464,74.935,75.0278,104505.0
2023-05-24 12:20:00,80.79,80.85,80.68,80.69,112881.0,75.0278,75.0836,74.9257,74.935,112881.0
2023-05-24 12:25:00,80.69,80.72,80.63,80.71,130327.0,74.935,74.9628,74.8792,74.9535,130327.0
2023-05-24 12:30:00,80.72,80.74,80.44,80.48,282794.0,74.9628,74.9814,74.7028,74.7399,282794.0
2023-05-24 12:35:00,80.49,80.52,80.4,80.5,103900.0,74.7492,74.7771,74.6657,74.7585,103900.0
2023-05-24 12:40:00,80.5,80.54,80.45,80.48,167910.0,74.7585,74.7957,74.7121,74.7399,167910.0
2023-05-24 12:45:00,80.48,80.49,80.37,80.37,118017.0,74.7399,74.7492,74.6378,74.6378,118017.0
2023-05-24 12:50:00,80.37,80.48,80.33,80.45,142355.0,74.6378,74.7399,74.6006,74.7121,142355.0
2023-05-24 12:55:00,80.45,80.5,80.4,80.46,112746.0,74.7121,74.7585,74.6657,74.7214,112746.0
2023-05-24 13:00:00,80.46,80.5,80.32,80.34,102258.0,74.7214,74.7585,74.5914,74.6099,102258.0
2023-05-24 13:05:00,80.34,80.42,80.32,80.39,200234.0,74.6099,74.6842,74.5914,74.6564,200234.0
2023-05-24 13:10:00,80.38,80.38,80.24,80.25,76095.0,74.6471,74.6471,74.5171,74.5264,76095.0
2023-05-24 13:15:00,80.25,80.35,80.23,80.33,151354.0,74.5264,74.6192,74.5078,74.6006,151354.0
2023-05-24 13:20:00,80.33,80.42,80.2,80.23,120243.0,74.6006,74.6842,74.4799,74.5078,120243.0
2023-05-24 13:25:00,80.22,80.27,80.15,80.21,104980.0,74.4985,74.5449,74.4335,74.4892,104980.0
2023-05-24 13:30:00,80.21,80.37,80.19,80.36,57088.0,74.4892,74.6378,74.4706,74.6285,57088.0
2023-05-24 13:35:00,80.37,80.44,80.34,80.43,70029.0,74.6378,74.7028,74.6099,74.6935,70029.0
2023-05-24 13:40:00,80.44,80.49,80.42,80.44,77815.0,74.7028,74.7492,74.6842,74.7028,77815.0
2023-05-24 13:45:00,80.44,80.47,80.33,80.38,224838.0,74.7028,74.7307,74.6006,74.6471,224838.0
2023-05-24 13:50:00,80.38,80.46,80.35,80.42,66078.0,74.6471,74.7214,74.6192,74.6842,66078.0
2023-05-24 13:55:00,80.42,80.44,80.36,80.37,78221.0,74.6842,74.7028,74.6285,74.6378,78221.0
2023-05-24 14:00:00,80.37,80.45,80.3,80.32,98428.0,74.6378,74.7121,74.5728,74.5914,98428.0
2023-05-24 14:05:00,80.32,80.43,80.32,80.33,74787.0,74.5914,74.6935,74.5914,74.6006,74787.0
2023-05-24 14:10:00,80.33,80.37,80.23,80.34,104910.0,74.6006,74.6378,74.5078,74.6099,104910.0
2023-05-24 14:15:00,80.34,80.4,80.29,80.39,101746.0,74.6099,74.6657,74.5635,74.6564,101746.0
2023-05-24 14:20:00,80.39,80.41,80.34,80.37,75694.0,74.6564,74.6749,74.6099,74.6378,75694.0
2023-05-24 14:25:00,80.38,80.39,80.29,80.31,115458.0,74.6471,74.6564,74.5635,74.5821,115458.0
2023-05-24 14:30:00,80.3,80.4,80.27,80.4,121284.0,74.5728,74.6657,74.5449,74.6657,121284.0
2023-05-24 14:35:00,80.39,80.43,80.33,80.4,109092.0,74.6564,74.6935,74.6006,74.6657,109092.0
2023-05-24 14:40:00,80.4,80.44,80.36,80.39,115734.0,74.6657,74.7028,74.6285,74.6564,115734.0
2023-05-24 14:45:00,80.39,80.42,80.28,80.31,79758.0,74.6564,74.6842,74.5542,74.5821,79758.0
2023-05-24 14:50:00,80.3,80.32,80.18,80.21,132526.0,74.5728,74.5914,74.4613,74.4892,132526.0
2023-05-24 14:55:00,80.2,80.22,80.1,80.15,103590.0,74.4799,74.4985,74.3871,74.4335,103590.0
2023-05-24 15:00:00,80.15,80.17,80.06,80.12,104381.0,74.4335,74.4521,74.3499,74.4056,104381.0
2023-05-24 15:05:00,80.12,80.21,80.1,80.16,111755.0,74.4056,74.4892,74.3871,74.4428,111755.0
2023-05-24 15:10:00,80.16,80.3,80.13,80.29,89308.0,74.4428,74.5728,74.4149,74.5635,89308.0
2023-05-24 15:15:00,80.3,80.47,80.28,80.44,187009.0,74.5728,74.7307,74.5542,74.7028,187009.0
2023-05-24 15:20:00,80.44,80.59,80.44,80.51,245048.0,74.7028,74.8421,74.7028,74.7678,245048.0
2023-05-24 15:25:00,80.51,80.57,80.47,80.49,148181.0,74.7678,74.8235,74.7307,74.7492,148181.0
2023-05-24 15:30:00,80.5,80.68,80.48,80.58,274645.0,74.7585,74.9257,74.7399,74.8328,274645.0
2023-05-24 15:35:00,80.57,80.59,80.45,80.53,200681.0,74.8235,74.8421,74.7121,74.7864,200681.0
2023-05-24 15:40:00,80.53,80.57,80.42,80.45,223570.0,74.7864,74.8235,74.6842,74.7121,223570.0
2023-05-24 15:45:00,80.45,80.51,80.37,80.47,302629.0,74.7121,74.7678,74.6378,74.7307,302629.0
2023-05-24 15:50:00,80.46,80.49,80.34,80.46,473773.0,74.7214,74.7492,74.6099,74.7214,473773.0
2023-05-24 15:55:00,80.45,80.55,80.39,80.53,720807.0,74.7121,74.805,74.6564,74.7864,720807.0
2023-05-25 09:30:00,79.35,79.35,78.61,78.92,943289.0,73.6905,73.6905,73.0033,73.2912,943289.0
2023-05-25 09:35:00,78.93,79.03,78.65,78.65,427756.0,73.3005,73.3934,73.0405,73.0405,427756.0
2023-05-25 09:40:00,78.65,78.82,78.45,78.8,446763.0,73.0405,73.1983,72.8547,73.1798,446763.0
2023-05-25 09:45:00,78.81,79.11,78.78,78.84,349107.0,73.1891,73.4677,73.1612,73.2169,349107.0
2023-05-25 09:50:00,78.84,79.04,78.75,78.9,328033.0,73.2169,73.4027,73.1333,73.2726,328033.0
2023-05-25 09:55:00,78.9,79.14,78.86,78.95,225628.0,73.2726,73.4955,73.2355,73.3191,225628.0
2023-05-25 10:00:00,78.95,79.1,78.88,78.96,177378.0,73.3191,73.4584,73.2541,73.3284,177378.0
2023-05-25 10:05:00,78.96,79.0,78.71,78.75,392266.0,73.3284,73.3655,73.0962,73.1333,392266.0
2023-05-25 10:10:00,78.74,78.82,78.57,78.76,376284.0,73.124,73.1983,72.9662,73.1426,376284.0
2023-05-25 10:15:00,78.76,78.98,78.73,78.89,123505.0,73.1426,73.3469,73.1148,73.2634,123505.0
2023-05-25 10:20:00,78.88,79.0,78.79,78.92,176040.0,73.2541,73.3655,73.1705,73.2912,176040.0
2023-05-25 10:25:00,78.92,79.07,78.91,79.03,155190.0,73.2912,73.4305,73.2819,73.3934,155190.0
2023-05-25 10:30:00,79.02,79.02,78.83,78.95,140114.0,73.3841,73.3841,73.2076,73.3191,140114.0
2023-05-25 10:35:00,78.95,79.07,78.84,79.06,118821.0,73.3191,73.4305,73.2169,73.4212,118821.0
2023-05-25 10:40:00,79.07,79.23,79.01,79.12,187635.0,73.4305,73.5791,73.3748,73.4769,187635.0
2023-05-25 10:45:00,79.13,79.2,78.98,79.05,250034.0,73.4862,73.5512,73.3469,73.4119,250034.0
2023-05-25 10:50:00,79.06,79.22,79.04,79.19,94343.0,73.4212,73.5698,73.4027,73.542,94343.0
2023-05-25 10:55:00,79.19,79.24,79.09,79.17,129639.0,73.542,73.5884,73.4491,73.5234,129639.0
2023-05-25 11:00:00,79.18,79.28,79.15,79.26,138922.0,73.5327,73.6255,73.5048,73.607,138922.0
2023-05-25 11:05:00,79.26,79.28,79.08,79.08,106022.0,73.607,73.6255,73.4398,73.4398,106022.0
2023-05-25 11:10:00,79.07,79.18,78.94,78.97,172289.0,73.4305,73.5327,73.3098,73.3376,172289.0
2023-05-25 11:15:00,78.96,79.02,78.79,78.84,268292.0,73.3284,73.3841,73.1705,73.2169,268292.0
2023-05-25 11:20:00,78.84,78.95,78.83,78.88,152656.0,73.2169,73.3191,73.2076,73.2541,152656.0
2023-05-25 11:25:00,78.87,78.9,78.78,78.79,162373.0,73.2448,73.2726,73.1612,73.1705,162373.0
2023-05-25 11:30:00,78.79,78.79,78.61,78.68,240262.0,73.1705,73.1705,73.0033,73.0683,240262.0
2023-05-25 11:35:00,78.69,78.69,78.58,78.61,282028.0,73.0776,73.0776,72.9755,73.0033,282028.0
2023-05-25 11:40:00,78.61,78.66,78.51,78.57,178365.0,73.0033,73.0498,72.9105,72.9662,178365.0
2023-05-25 11:45:00,78.58,78.65,78.5,78.5,354271.0,72.9755,73.0405,72.9012,72.9012,354271.0
2023-05-25 11:50:00,78.5,78.53,78.34,78.36,476452.0,72.9012,72.929,72.7526,72.7712,476452.0
2023-05-25 11:55:00,78.37,78.56,78.35,78.53,232216.0,72.7804,72.9569,72.7619,72.929,232216.0
2023-05-25 12:00:00,78.53,78.62,78.45,78.62,136327.0,72.929,73.0126,72.8547,73.0126,136327.0
2023-05-25 12:05:00,78.61,78.62,78.48,78.56,84585.0,73.0033,73.0126,72.8826,72.9569,84585.0
2023-05-25 12:10:00,78.58,78.76,78.57,78.74,154034.0,72.9755,73.1426,72.9662,73.124,154034.0
2023-05-25 12:15:00,78.74,78.81,78.73,78.78,68778.0,73.124,73.1891,73.1148,73.1612,68778.0
2023-05-25 12:20:00,78.78,78.89,78.75,78.78,164022.0,73.1612,73.2634,73.1333,73.1612,164022.0
2023-05-25 12:25:00,78.78,78.94,78.75,78.92,236653.0,73.1612,73.3098,73.1333,73.2912,236653.0
2023-05-25 12:30:00,78.95,79.07,78.92,79.03,396138.0,73.3191,73.4305,73.2912,73.3934,396138.0
2023-05-25 12:35:00,79.03,79.12,78.99,79.03,103115.0,73.3934,73.4769,73.3562,73.3934,103115.0
2023-05-25 12:40:00,79.03,79.12,79.03,79.07,85798.0,73.3934,73.4769,73.3934,73.4305,85798.0
2023-05-25 12:45:00,79.07,79.19,79.03,79.17,56937.0,73.4305,73.542,73.3934,73.5234,56937.0
2023-05-25 12:50:00,79.17,79.23,79.16,79.21,81676.0,73.5234,73.5791,73.5141,73.5605,81676.0
2023-05-25 12:55:00,79.2,79.32,79.09,79.12,137338.0,73.5512,73.6627,73.4491,73.4769,137338.0
2023-05-25 13:00:00,79.11,79.14,79.0,79.01,72079.0,73.4677,73.4955,73.3655,73.3748,72079.0
2023-05-25 13:05:00,79.02,79.11,78.96,79.09,138391.0,73.3841,73.4677,73.3284,73.4491,138391.0
2023-05-25 13:10:00,79.09,79.14,79.08,79.1,120023.0,73.4491,73.4955,73.4398,73.4584,120023.0
2023-05-25 13:15:00,79.09,79.23,79.09,79.18,90290.0,73.4491,73.5791,73.4491,73.5327,90290.0
2023-05-25 13:20:00,79.18,79.23,79.15,79.2,100495.0,73.5327,73.5791,73.5048,73.5512,100495.0
2023-05-25 13:25:00,79.19,79.33,79.17,79.27,112428.0,73.542,73.672,73.5234,73.6162,112428.0
2023-05-25 13:30:00,79.27,79.28,79.19,79.23,154954.0,73.6162,73.6255,73.542,73.5791,154954.0
2023-05-25 13:35:00,79.23,79.26,79.18,79.23,59697.0,73.5791,73.607,73.5327,73.5791,59697.0
2023-05-25 13:40:00,79.23,79.31,79.21,79.25,45719.0,73.5791,73.6534,73.5605,73.5977,45719.0
2023-05-25 13:45:00,79.25,79.26,79.17,79.2,59400.0,73.5977,73.607,73.5234,73.5512,59400.0
2023-05-25 13:50:00,79.21,79.21,79.08,79.12,113249.0,73.5605,73.5605,73.4398,73.4769,113249.0
2023-05-25 13:55:00,79.11,79.23,79.11,79.23,59190.0,73.4677,73.5791,73.4677,73.5791,59190.0
2023-05-25 14:00:00,79.24,79.52,79.24,79.31,229410.0,73.5884,73.8484,73.5884,73.6534,229410.0
2023-05-25 14:05:00,79.32,79.33,79.08,79.09,80685.0,73.6627,73.672,73.4398,73.4491,80685.0
2023-05-25 14:10:00,79.09,79.14,79.01,79.08,80621.0,73.4491,73.4955,73.3748,73.4398,80621.0
2023-05-25 14:15:00,79.08,79.21,79.05,79.19,74150.0,73.4398,73.5605,73.4119,73.542,74150.0
2023-05-25 14:20:00,79.18,79.24,79.14,79.18,64547.0,73.5327,73.5884,73.4955,73.5327,64547.0
2023-05-25 14:25:00,79.19,79.3,79.17,79.19,91570.0,73.542,73.6441,73.5234,73.542,91570.0
2023-05-25 14:30:00,79.19,79.2,79.03,79.06,115650.0,73.542,73.5512,73.3934,73.4212,115650.0
2023-05-25 14:35:00,79.06,79.08,78.94,78.96,259578.0,73.4212,73.4398,73.3098,73.3284,259578.0
2023-05-25 14:40:00,78.95,78.97,78.79,78.87,348446.0,73.3191,73.3376,73.1705,73.2448,348446.0
2023-05-25 14:45:00,78.86,78.97,78.84,78.88,121635.0,73.2355,73.3376,73.2169,73.2541,121635.0
2023-05-25 14:50:00,78.88,78.97,78.86,78.95,75257.0,73.2541,73.3376,73.2355,73.3191,75257.0
2023-05-25 14:55:00,78.96,78.98,78.89,78.93,88831.0,73.3284,73.3469,73.2634,73.3005,88831.0
2023-05-25 15:00:00,78.94,79.05,78.93,79.01,133275.0,73.3098,73.4119,73.3005,73.3748,133275.0
2023-05-25 15:05:00,79.0,79.02,78.9,78.98,261045.0,73.3655,73.3841,73.2726,73.3469,261045.0
2023-05-25 15:10:00,78.99,79.06,78.91,78.94,168445.0,73.3562,73.4212,73.2819,73.3098,168445.0
2023-05-25 15:15:00,78.94,78.94,78.83,78.85,153916.0,73.3098,73.3098,73.2076,73.2262,153916.0
2023-05-25 15:20:00,78.85,78.98,78.83,78.96,120270.0,73.2262,73.3469,73.2076,73.3284,120270.0
2023-05-25 15:25:00,78.96,79.14,78.92,79.06,150383.0,73.3284,73.4955,73.2912,73.4212,150383.0
2023-05-25 15:30:00,79.07,79.17,79.03,79.07,234640.0,73.4305,73.5234,73.3934,73.4305,234640.0
2023-05-25 15:35:00,79.06,79.1,79.02,79.09,136697.0,73.4212,73.4584,73.3841,73.4491,136697.0
2023-05-25 15:40:00,79.09,79.17,79.07,79.12,371446.0,73.4491,73.5234,73.4305,73.4769,371446.0
2023-05-25 15:45:00,79.11,79.18,79.04,79.05,280582.0,73.4677,73.5327,73.4027,73.4119,280582.0
2023-05-25 15:50:00,79.05,79.08,78.98,79.01,506628.0,73.4119,73.4398,73.3469,73.3748,506628.0
2023-05-25 15:55:00,79.01,79.1,78.98,79.05,1472712.0,73.3748,73.4584,73.3469,73.4119,1472712.0
2023-05-26 09:30:00,79.56,79.71,79.48,79.71,322551.0,73.8856,74.0249,73.8113,74.0249,322551.0
2023-05-26 09:35:00,79.71,79.78,79.28,79.35,219647.0,74.0249,74.0899,73.6255,73.6905,219647.0
2023-05-26 09:40:00,79.36,79.63,79.28,79.33,173061.0,73.6998,73.9506,73.6255,73.672,173061.0
2023-05-26 09:45:00,79.33,79.51,79.21,79.22,172797.0,73.672,73.8391,73.5605,73.5698,172797.0
2023-05-26 09:50:00,79.22,79.23,78.95,79.12,353923.0,73.5698,73.5791,73.3191,73.4769,353923.0
2023-05-26 09:55:00,79.13,79.22,79.05,79.09,165337.0,73.4862,73.5698,73.4119,73.4491,165337.0
2023-05-26 10:00:00,79.1,79.23,78.93,79.12,277940.0,73.4584,73.5791,73.3005,73.4769,277940.0
2023-05-26 10:05:00,79.12,79.37,79.11,79.36,131394.0,73.4769,73.7091,73.4677,73.6998,131394.0
2023-05-26 10:10:00,79.36,79.38,79.09,79.12,153177.0,73.6998,73.7184,73.4491,73.4769,153177.0
2023-05-26 10:15:00,79.11,79.25,79.11,79.25,234977.0,73.4677,73.5977,73.4677,73.5977,234977.0
2023-05-26 10:20:00,79.25,79.36,79.2,79.34,213356.0,73.5977,73.6998,73.5512,73.6813,213356.0
2023-05-26 10:25:00,79.35,79.43,79.26,79.34,162464.0,73.6905,73.7648,73.607,73.6813,162464.0
2023-05-26 10:30:00,79.34,79.36,79.16,79.25,159087.0,73.6813,73.6998,73.5141,73.5977,159087.0
2023-05-26 10:35:00,79.26,79.26,79.04,79.09,192565.0,73.607,73.607,73.4027,73.4491,192565.0
2023-05-26 10:40:00,79.1,79.13,78.82,78.86,244162.0,73.4584,73.4862,73.1983,73.2355,244162.0
2023-05-26 10:45:00,78.86,78.96,78.8,78.93,242556.0,73.2355,73.3284,73.1798,73.3005,242556.0
2023-05-26 10:50:00,78.93,78.98,78.77,78.88,456761.0,73.3005,73.3469,73.1519,73.2541,456761.0
2023-05-26 10:55:00,78.88,78.88,78.68,78.69,168023.0,73.2541,73.2541,73.0683,73.0776,168023.0
2023-05-26 11:00:00,78.69,78.78,78.67,78.69,143369.0,73.0776,73.1612,73.059,73.0776,143369.0
2023-05-26 11:05:00,78.69,78.74,78.58,78.69,223044.0,73.0776,73.124,72.9755,73.0776,223044.0
2023-05-26 11:10:00,78.7,78.7,78.51,78.61,169858.0,73.0869,73.0869,72.9105,73.0033,169858.0
2023-05-26 11:15:00,78.61,78.66,78.5,78.6,179241.0,73.0033,73.0498,72.9012,72.994,179241.0
2023-05-26 11:20:00,78.61,78.65,78.48,78.58,216796.0,73.0033,73.0405,72.8826,72.9755,216796.0
2023-05-26 11:25:00,78.58,78.68,78.47,78.5,147947.0,72.9755,73.0683,72.8733,72.9012,147947.0
2023-05-26 11:30:00,78.49,78.52,78.42,78.48,273615.0,72.8919,72.9197,72.8269,72.8826,273615.0
2023-05-26 11:35:00,78.48,78.57,78.47,78.55,100853.0,72.8826,72.9662,72.8733,72.9476,100853.0
2023-05-26 11:40:00,78.55,78.62,78.44,78.45,156468.0,72.9476,73.0126,72.8454,72.8547,156468.0
2023-05-26 11:45:00,78.46,78.49,78.36,78.45,155180.0,72.864,72.8919,72.7712,72.8547,155180.0
2023-05-26 11:50:00,78.45,78.59,78.45,78.56,134563.0,72.8547,72.9847,72.8547,72.9569,134563.0
2023-05-26 11:55:00,78.56,78.59,78.48,78.55,80031.0,72.9569,72.9847,72.8826,72.9476,80031.0
2023-05-26 12:00:00,78.56,78.65,78.54,78.63,148415.0,72.9569,73.0405,72.9383,73.0219,148415.0
2023-05-26 12:05:00,78.64,78.74,78.61,78.71,94685.0,73.0312,73.124,73.0033,73.0962,94685.0
2023-05-26 12:10:00,78.71,78.76,78.6,78.61,63650.0,73.0962,73.1426,72.994,73.0033,63650.0
2023-05-26 12:15:00,78.6,78.63,78.54,78.57,99971.0,72.994,73.0219,72.9383,72.9662,99971.0
2023-05-26 12:20:00,78.57,78.7,78.57,78.7,78849.0,72.9662,73.0869,72.9662,73.0869,78849.0
2023-05-26 12:25:00,78.7,78.85,78.7,78.79,193047.0,73.0869,73.2262,73.0869,73.1705,193047.0
2023-05-26 12:30:00,78.8,78.86,78.77,78.77,84257.0,73.1798,73.2355,73.1519,73.1519,84257.0
2023-05-26 12:35:00,78.78,78.87,78.75,78.75,89770.0,73.1612,73.2448,73.1333,73.1333,89770.0
2023-05-26 12:40:00,78.76,78.83,78.73,78.79,59948.0,73.1426,73.2076,73.1148,73.1705,59948.0
2023-05-26 12:45:00,78.79,78.79,78.62,78.67,82850.0,73.1705,73.1705,73.0126,73.059,82850.0
2023-05-26 12:50:00,78.68,78.76,78.66,78.74,118585.0,73.0683,73.1426,73.0498,73.124,118585.0
2023-05-26 12:55:00,78.74,78.77,78.67,78.72,69764.0,73.124,73.1519,73.059,73.1055,69764.0
2023-05-26 13:00:00,78.72,78.82,78.7,78.76,77803.0,73.1055,73.1983,73.0869,73.1426,77803.0
2023-05-26 13:05:00,78.76,78.85,78.76,78.81,65463.0,73.1426,73.2262,73.1426,73.1891,65463.0
2023-05-26 13:10:00,78.82,78.82,78.66,78.67,68023.0,73.1983,73.1983,73.0498,73.059,68023.0
2023-05-26 13:15:00,78.67,78.69,78.6,78.67,74573.0,73.059,73.0776,72.994,73.059,74573.0
2023-05-26 13:20:00,78.67,78.72,78.64,78.68,44969.0,73.059,73.1055,73.0312,73.0683,44969.0
2023-05-26 13:25:00,78.67,78.68,78.6,78.66,72573.0,73.059,73.0683,72.994,73.0498,72573.0
2023-05-26 13:30:00,78.66,78.76,78.62,78.76,67881.0,73.0498,73.1426,73.0126,73.1426,67881.0
2023-05-26 13:35:00,78.76,78.77,78.64,78.69,117392.0,73.1426,73.1519,73.0312,73.0776,117392.0
2023-05-26 13:40:00,78.69,78.69,78.55,78.59,70016.0,73.0776,73.0776,72.9476,72.9847,70016.0
2023-05-26 13:45:00,78.58,78.62,78.54,78.57,66674.0,72.9755,73.0126,72.9383,72.9662,66674.0
2023-05-26 13:50:00,78.57,78.62,78.53,78.55,52934.0,72.9662,73.0126,72.929,72.9476,52934.0
2023-05-26 13:55:00,78.55,78.64,78.52,78.62,75729.0,72.9476,73.0312,72.9197,73.0126,75729.0
2023-05-26 14:00:00,78.63,78.7,78.62,78.65,108939.0,73.0219,73.0869,73.0126,73.0405,108939.0
2023-05-26 14:05:00,78.65,78.66,78.57,78.61,152669.0,73.0405,73.0498,72.9662,73.0033,152669.0
2023-05-26 14:10:00,78.61,78.7,78.61,78.69,110173.0,73.0033,73.0869,73.0033,73.0776,110173.0
2023-05-26 14:15:00,78.7,78.8,78.67,78.75,225896.0,73.0869,73.1798,73.059,73.1333,225896.0
2023-05-26 14:20:00,78.75,78.81,78.72,78.79,184057.0,73.1333,73.1891,73.1055,73.1705,184057.0
2023-05-26 14:25:00,78.8,78.86,78.76,78.84,130208.0,73.1798,73.2355,73.1426,73.2169,130208.0
2023-05-26 14:30:00,78.85,78.91,78.84,78.87,128366.0,73.2262,73.2819,73.2169,73.2448,128366.0
2023-05-26 14:35:00,78.87,79.0,78.87,78.97,147825.0,73.2448,73.3655,73.2448,73.3376,147825.0
2023-05-26 14:40:00,78.97,78.99,78.88,78.91,105473.0,73.3376,73.3562,73.2541,73.2819,105473.0
2023-05-26 14:45:00,78.91,78.98,78.9,78.95,240860.0,73.2819,73.3469,73.2726,73.3191,240860.0
2023-05-26 14:50:00,78.96,78.97,78.92,78.94,88425.0,73.3284,73.3376,73.2912,73.3098,88425.0
2023-05-26 14:55:00,78.94,78.95,78.87,78.88,121705.0,73.3098,73.3191,73.2448,73.2541,121705.0
2023-05-26 15:00:00,78.89,79.03,78.88,78.96,134358.0,73.2634,73.3934,73.2541,73.3284,134358.0
2023-05-26 15:05:00,78.95,78.95,78.86,78.87,87794.0,73.3191,73.3191,73.2355,73.2448,87794.0
2023-05-26 15:10:00,78.88,78.89,78.78,78.89,161464.0,73.2541,73.2634,73.1612,73.2634,161464.0
2023-05-26 15:15:00,78.89,78.93,78.85,78.9,139529.0,73.2634,73.3005,73.2262,73.2726,139529.0
2023-05-26 15:20:00,78.9,78.91,78.79,78.8,179139.0,73.2726,73.2819,73.1705,73.1798,179139.0
2023-05-26 15:25:00,78.81,78.85,78.71,78.73,344774.0,73.1891,73.2262,73.0962,73.1148,344774.0
2023-05-26 15:30:00,78.72,78.79,78.69,78.74,194790.0,73.1055,73.1705,73.0776,73.124,194790.0
2023-05-26 15:35:00,78.74,78.8,78.71,78.8,122355.0,73.124,73.1798,73.0962,73.1798,122355.0
2023-05-26 15:40:00,78.79,78.9,78.78,78.85,143110.0,73.1705,73.2726,73.1612,73.2262,143110.0
2023-05-26 15:45:00,78.85,78.89,78.82,78.85,182933.0,73.2262,73.2634,73.1983,73.2262,182933.0
2023-05-26 15:50:00,78.84,78.86,78.75,78.86,414231.0,73.2169,73.2355,73.1333,73.2355,414231.0
2023-05-26 15:55:00,78.86,78.9,78.72,78.76,696668.0,73.2355,73.2726,73.1055,73.1426,696668.0
2023-05-30 09:30:00,77.4,77.78,77.31,77.68,827522.0,71.8796,72.2325,71.796,72.1397,827522.0
2023-05-30 09:35:00,77.67,77.82,77.56,77.63,450159.0,72.1304,72.2697,72.0282,72.0932,450159.0
2023-05-30 09:40:00,77.62,77.62,77.19,77.23,480524.0,72.0839,72.0839,71.6846,71.7217,480524.0
2023-05-30 09:45:00,77.23,77.39,77.1,77.22,347610.0,71.7217,71.8703,71.601,71.7125,347610.0
2023-05-30 09:50:00,77.23,77.43,77.19,77.39,345715.0,71.7217,71.9075,71.6846,71.8703,345715.0
2023-05-30 09:55:00,77.4,77.53,77.27,77.51,276868.0,71.8796,72.0004,71.7589,71.9818,276868.0
2023-05-30 10:00:00,77.51,77.57,77.3,77.37,307860.0,71.9818,72.0375,71.7868,71.8518,307860.0
2023-05-30 10:05:00,77.37,77.54,77.23,77.52,260282.0,71.8518,72.0096,71.7217,71.9911,260282.0
2023-05-30 10:10:00,77.52,77.62,77.29,77.48,298351.0,71.9911,72.0839,71.7775,71.9539,298351.0
2023-05-30 10:15:00,77.49,77.86,77.49,77.86,208696.0,71.9632,72.3068,71.9632,72.3068,208696.0
2023-05-30 10:20:00,77.86,77.92,77.58,77.7,279885.0,72.3068,72.3625,72.0468,72.1582,279885.0
2023-05-30 10:25:00,77.72,77.73,77.37,77.4,393774.0,72.1768,72.1861,71.8518,71.8796,393774.0
2023-05-30 10:30:00,77.4,77.57,77.32,77.41,330444.0,71.8796,72.0375,71.8053,71.8889,330444.0
2023-05-30 10:35:00,77.41,77.52,77.39,77.47,178671.0,71.8889,71.9911,71.8703,71.9446,178671.0
2023-05-30 10:40:00,77.45,77.6,77.44,77.45,199268.0,71.9261,72.0654,71.9168,71.9261,199268.0
2023-05-30 10:45:00,77.46,77.55,77.34,77.44,261035.0,71.9353,72.0189,71.8239,71.9168,261035.0
2023-05-30 10:50:00,77.43,77.48,77.34,77.37,320845.0,71.9075,71.9539,71.8239,71.8518,320845.0
2023-05-30 10:55:00,77.37,77.43,77.26,77.29,247143.0,71.8518,71.9075,71.7496,71.7775,247143.0
2023-05-30 11:00:00,77.28,77.43,77.25,77.36,256940.0,71.7682,71.9075,71.7403,71.8425,256940.0
2023-05-30 11:05:00,77.36,77.53,77.35,77.5,177318.0,71.8425,72.0004,71.8332,71.9725,177318.0
2023-05-30 11:10:00,77.51,77.51,77.37,77.38,164211.0,71.9818,71.9818,71.8518,71.861,164211.0
2023-05-30 11:15:00,77.38,77.47,77.25,77.37,219175.0,71.861,71.9446,71.7403,71.8518,219175.0
2023-05-30 11:20:00,77.37,77.42,77.3,77.4,213206.0,71.8518,71.8982,71.7868,71.8796,213206.0
2023-05-30 11:25:00,77.4,77.5,77.37,77.49,157840.0,71.8796,71.9725,71.8518,71.9632,157840.0
2023-05-30 11:30:00,77.49,77.62,77.48,77.55,118716.0,71.9632,72.0839,71.9539,72.0189,118716.0
2023-05-30 11:35:00,77.55,77.61,77.49,77.51,105345.0,72.0189,72.0746,71.9632,71.9818,105345.0
2023-05-30 11:40:00,77.51,77.61,77.46,77.51,189702.0,71.9818,72.0746,71.9353,71.9818,189702.0
2023-05-30 11:45:00,77.51,77.67,77.48,77.61,123723.0,71.9818,72.1304,71.9539,72.0746,123723.0
2023-05-30 11:50:00,77.61,77.61,77.44,77.48,175226.0,72.0746,72.0746,71.9168,71.9539,175226.0
2023-05-30 11:55:00,77.48,77.63,77.48,77.59,148072.0,71.9539,72.0932,71.9539,72.0561,148072.0
2023-05-30 12:00:00,77.59,77.71,77.59,77.66,307800.0,72.0561,72.1675,72.0561,72.1211,307800.0
2023-05-30 12:05:00,77.65,77.66,77.49,77.53,146942.0,72.1118,72.1211,71.9632,72.0004,146942.0
2023-05-30 12:10:00,77.54,77.66,77.52,77.59,87412.0,72.0096,72.1211,71.9911,72.0561,87412.0
2023-05-30 12:15:00,77.59,77.66,77.49,77.57,96303.0,72.0561,72.1211,71.9632,72.0375,96303.0
2023-05-30 12:20:00,77.58,77.61,77.51,77.54,70568.0,72.0468,72.0746,71.9818,72.0096,70568.0
2023-05-30 12:25:00,77.54,77.63,77.52,77.59,124278.0,72.0096,72.0932,71.9911,72.0561,124278.0
2023-05-30 12:30:00,77.59,77.65,77.54,77.63,63240.0,72.0561,72.1118,72.0096,72.0932,63240.0
2023-05-30 12:35:00,77.63,77.71,77.6,77.6,183379.0,72.0932,72.1675,72.0654,72.0654,183379.0
2023-05-30 12:40:00,77.59,77.6,77.48,77.49,261162.0,72.0561,72.0654,71.9539,71.9632,261162.0
2023-05-30 12:45:00,77.48,77.53,77.43,77.52,112818.0,71.9539,72.0004,71.9075,71.9911,112818.0
2023-05-30 12:50:00,77.52,77.59,77.43,77.57,150937.0,71.9911,72.0561,71.9075,72.0375,150937.0
2023-05-30 12:55:00,77.56,77.57,77.51,77.55,64594.0,72.0282,72.0375,71.9818,72.0189,64594.0
2023-05-30 13:00:00,77.55,77.61,77.52,77.53,112372.0,72.0189,72.0746,71.9911,72.0004,112372.0
2023-05-30 13:05:00,77.53,77.54,77.45,77.49,188283.0,72.0004,72.0096,71.9261,71.9632,188283.0
2023-05-30 13:10:00,77.49,77.5,77.31,77.33,188417.0,71.9632,71.9725,71.796,71.8146,188417.0
2023-05-30 13:15:00,77.32,77.51,77.29,77.49,206500.0,71.8053,71.9818,71.7775,71.9632,206500.0
2023-05-30 13:20:00,77.5,77.53,77.4,77.4,82834.0,71.9725,72.0004,71.8796,71.8796,82834.0
2023-05-30 13:25:00,77.4,77.41,77.29,77.3,149083.0,71.8796,71.8889,71.7775,71.7868,149083.0
2023-05-30 13:30:00,77.3,77.47,77.25,77.44,111200.0,71.7868,71.9446,71.7403,71.9168,111200.0
2023-05-30 13:35:00,77.44,77.45,77.37,77.38,68168.0,71.9168,71.9261,71.8518,71.861,68168.0
2023-05-30 13:40:00,77.38,77.48,77.37,77.46,110414.0,71.861,71.9539,71.8518,71.9353,110414.0
2023-05-30 13:45:00,77.45,77.53,77.44,77.48,101136.0,71.9261,72.0004,71.9168,71.9539,101136.0
2023-05-30 13:50:00,77.48,77.49,77.41,77.45,153460.0,71.9539,71.9632,71.8889,71.9261,153460.0
2023-05-30 13:55:00,77.44,77.47,77.38,77.39,141514.0,71.9168,71.9446,71.861,71.8703,141514.0
2023-05-30 14:00:00,77.4,77.41,77.31,77.36,95494.0,71.8796,71.8889,71.796,71.8425,95494.0
2023-05-30 14:05:00,77.37,77.41,77.29,77.31,122353.0,71.8518,71.8889,71.7775,71.796,122353.0
2023-05-30 14:10:00,77.31,77.43,77.28,77.41,138240.0,71.796,71.9075,71.7682,71.8889,138240.0
2023-05-30 14:15:00,77.41,77.49,77.4,77.44,129547.0,71.8889,71.9632,71.8796,71.9168,129547.0
2023-05-30 14:20:00,77.44,77.52,77.4,77.5,126609.0,71.9168,71.9911,71.8796,71.9725,126609.0
2023-05-30 14:25:00,77.5,77.55,77.49,77.5,108143.0,71.9725,72.0189,71.9632,71.9725,108143.0
2023-05-30 14:30:00,77.51,77.63,77.5,77.59,131226.0,71.9818,72.0932,71.9725,72.0561,131226.0
2023-05-30 14:35:00,77.59,77.64,77.54,77.64,162215.0,72.0561,72.1025,72.0096,72.1025,162215.0
2023-05-30 14:40:00,77.64,77.68,77.61,77.68,128237.0,72.1025,72.1397,72.0746,72.1397,128237.0
2023-05-30 14:45:00,77.68,77.69,77.62,77.66,252075.0,72.1397,72.1489,72.0839,72.1211,252075.0
2023-05-30 14:50:00,77.66,77.72,77.57,77.7,238935.0,72.1211,72.1768,72.0375,72.1582,238935.0
2023-05-30 14:55:00,77.7,77.71,77.54,77.56,261248.0,72.1582,72.1675,72.0096,72.0282,261248.0
2023-05-30 15:00:00,77.55,77.61,77.53,77.55,203627.0,72.0189,72.0746,72.0004,72.0189,203627.0
2023-05-30 15:05:00,77.56,77.59,77.51,77.58,181383.0,72.0282,72.0561,71.9818,72.0468,181383.0
2023-05-30 15:10:00,77.57,77.66,77.56,77.62,168930.0,72.0375,72.1211,72.0282,72.0839,168930.0
2023-05-30 15:15:00,77.61,77.75,77.6,77.72,122646.0,72.0746,72.2047,72.0654,72.1768,122646.0
2023-05-30 15:20:00,77.72,77.76,77.69,77.74,160820.0,72.1768,72.2139,72.1489,72.1954,160820.0
2023-05-30 15:25:00,77.74,77.82,77.74,77.78,191482.0,72.1954,72.2697,72.1954,72.2325,191482.0
2023-05-30 15:30:00,77.78,77.87,77.77,77.85,228389.0,72.2325,72.3161,72.2232,72.2975,228389.0
2023-05-30 15:35:00,77.86,77.96,77.85,77.91,335352.0,72.3068,72.3997,72.2975,72.3532,335352.0
2023-05-30 15:40:00,77.91,77.91,77.8,77.8,267266.0,72.3532,72.3532,72.2511,72.2511,267266.0
2023-05-30 15:45:00,77.81,77.95,77.81,77.92,366848.0,72.2604,72.3904,72.2604,72.3625,366848.0
2023-05-30 15:50:00,77.92,77.95,77.84,77.89,760884.0,72.3625,72.3904,72.2882,72.3347,760884.0
2023-05-30 15:55:00,77.9,78.05,77.9,77.99,972948.0,72.344,72.4833,72.344,72.4275,972948.0
2023-05-31 09:30:00,76.75,77.33,76.7,76.97,686047.0,71.276,71.8146,71.2295,71.4803,686047.0
2023-05-31 09:35:00,76.96,77.24,76.96,77.02,473230.0,71.471,71.731,71.471,71.5267,473230.0
2023-05-31 09:40:00,77.02,77.03,76.82,76.88,250443.0,71.5267,71.536,71.341,71.3967,250443.0
2023-05-31 09:45:00,76.88,76.93,76.62,76.63,287307.0,71.3967,71.4431,71.1553,71.1645,287307.0
2023-05-31 09:50:00,76.63,76.81,76.54,76.78,178658.0,71.1645,71.3317,71.081,71.3038,178658.0
2023-05-31 09:55:00,76.77,76.96,76.71,76.92,256062.0,71.2946,71.471,71.2388,71.4339,256062.0
2023-05-31 10:00:00,76.93,76.96,76.74,76.9,265824.0,71.4431,71.471,71.2667,71.4153,265824.0
2023-05-31 10:05:00,76.89,76.93,76.75,76.89,255792.0,71.406,71.4431,71.276,71.406,255792.0
2023-05-31 10:10:00,76.89,77.05,76.79,77.01,233536.0,71.406,71.5546,71.3131,71.5174,233536.0
2023-05-31 10:15:00,77.01,77.01,76.8,76.92,155277.0,71.5174,71.5174,71.3224,71.4339,155277.0
2023-05-31 10:20:00,76.91,77.02,76.86,76.91,360923.0,71.4246,71.5267,71.3781,71.4246,360923.0
2023-05-31 10:25:00,76.91,76.96,76.78,76.82,260768.0,71.4246,71.471,71.3038,71.341,260768.0
2023-05-31 10:30:00,76.83,77.03,76.77,76.95,234914.0,71.3503,71.536,71.2946,71.4617,234914.0
2023-05-31 10:35:00,76.95,77.18,76.87,77.18,335544.0,71.4617,71.6753,71.3874,71.6753,335544.0
2023-05-31 10:40:00,77.18,77.19,76.96,77.02,245120.0,71.6753,71.6846,71.471,71.5267,245120.0
2023-05-31 10:45:00,77.01,77.14,76.84,76.87,173612.0,71.5174,71.6382,71.3596,71.3874,173612.0
2023-05-31 10:50:00,76.87,76.89,76.74,76.88,232970.0,71.3874,71.406,71.2667,71.3967,232970.0
2023-05-31 10:55:00,76.88,76.96,76.85,76.85,210743.0,71.3967,71.471,71.3688,71.3688,210743.0
2023-05-31 11:00:00,76.85,76.98,76.81,76.89,169637.0,71.3688,71.4896,71.3317,71.406,169637.0
2023-05-31 11:05:00,76.93,76.94,76.82,76.86,157495.0,71.4431,71.4524,71.341,71.3781,157495.0
2023-05-31 11:10:00,76.86,76.87,76.75,76.81,241429.0,71.3781,71.3874,71.276,71.3317,241429.0
2023-05-31 11:15:00,76.82,76.97,76.81,76.89,171773.0,71.341,71.4803,71.3317,71.406,171773.0
2023-05-31 11:20:00,76.89,76.93,76.73,76.76,219898.0,71.406,71.4431,71.2574,71.2853,219898.0
2023-05-31 11:25:00,76.76,76.86,76.72,76.74,104649.0,71.2853,71.3781,71.2481,71.2667,104649.0
2023-05-31 11:30:00,76.74,76.95,76.74,76.91,248480.0,71.2667,71.4617,71.2667,71.4246,248480.0
2023-05-31 11:35:00,76.9,76.91,76.79,76.81,245156.0,71.4153,71.4246,71.3131,71.3317,245156.0
2023-05-31 11:40:00,76.81,76.85,76.75,76.77,105069.0,71.3317,71.3688,71.276,71.2946,105069.0
2023-05-31 11:45:00,76.77,76.84,76.76,76.77,87158.0,71.2946,71.3596,71.2853,71.2946,87158.0
2023-05-31 11:50:00,76.77,76.86,76.65,76.85,147513.0,71.2946,71.3781,71.1831,71.3688,147513.0
2023-05-31 11:55:00,76.86,76.91,76.69,76.7,110821.0,71.3781,71.4246,71.2203,71.2295,110821.0
2023-05-31 12:00:00,76.71,76.79,76.69,76.73,93913.0,71.2388,71.3131,71.2203,71.2574,93913.0
2023-05-31 12:05:00,76.73,76.74,76.58,76.65,108843.0,71.2574,71.2667,71.1181,71.1831,108843.0
2023-05-31 12:10:00,76.64,76.79,76.64,76.78,88086.0,71.1738,71.3131,71.1738,71.3038,88086.0
2023-05-31 12:15:00,76.78,76.85,76.76,76.77,88852.0,71.3038,71.3688,71.2853,71.2946,88852.0
2023-05-31 12:20:00,76.76,76.86,76.75,76.85,73644.0,71.2853,71.3781,71.276,71.3688,73644.0
2023-05-31 12:25:00,76.85,76.85,76.73,76.78,54313.0,71.3688,71.3688,71.2574,71.3038,54313.0
2023-05-31 12:30:00,76.79,76.79,76.63,76.73,104910.0,71.3131,71.3131,71.1645,71.2574,104910.0
2023-05-31 12:35:00,76.72,76.74,76.61,76.65,100253.0,71.2481,71.2667,71.146,71.1831,100253.0
2023-05-31 12:40:00,76.64,76.82,76.62,76.78,90532.0,71.1738,71.341,71.1553,71.3038,90532.0
2023-05-31 12:45:00,76.77,76.81,76.69,76.76,157171.0,71.2946,71.3317,71.2203,71.2853,157171.0
2023-05-31 12:50:00,76.76,76.77,76.59,76.67,228581.0,71.2853,71.2946,71.1274,71.2017,228581.0
2023-05-31 12:55:00,76.66,76.67,76.56,76.63,101574.0,71.1924,71.2017,71.0995,71.1645,101574.0
2023-05-31 13:00:00,76.63,76.67,76.59,76.61,73806.0,71.1645,71.2017,71.1274,71.146,73806.0
2023-05-31 13:05:00,76.61,76.68,76.57,76.67,84962.0,71.146,71.211,71.1088,71.2017,84962.0
2023-05-31 13:10:00,76.67,76.71,76.63,76.65,124098.0,71.2017,71.2388,71.1645,71.1831,124098.0
2023-05-31 13:15:00,76.66,76.7,76.65,76.66,112205.0,71.1924,71.2295,71.1831,71.1924,112205.0
2023-05-31 13:20:00,76.65,76.68,76.62,76.63,99166.0,71.1831,71.211,71.1553,71.1645,99166.0
2023-05-31 13:25:00,76.64,76.66,76.56,76.61,107780.0,71.1738,71.1924,71.0995,71.146,107780.0
2023-05-31 13:30:00,76.61,76.67,76.6,76.67,89045.0,71.146,71.2017,71.1367,71.2017,89045.0
2023-05-31 13:35:00,76.66,76.75,76.57,76.75,267065.0,71.1924,71.276,71.1088,71.276,267065.0
2023-05-31 13:40:00,76.75,76.82,76.73,76.75,126699.0,71.276,71.341,71.2574,71.276,126699.0
2023-05-31 13:45:00,76.75,76.77,76.63,76.66,192102.0,71.276,71.2946,71.1645,71.1924,192102.0
2023-05-31 13:50:00,76.66,76.78,76.65,76.73,81348.0,71.1924,71.3038,71.1831,71.2574,81348.0
2023-05-31 13:55:00,76.74,76.81,76.74,76.76,124876.0,71.2667,71.3317,71.2667,71.2853,124876.0
2023-05-31 14:00:00,76.77,76.79,76.69,76.74,78468.0,71.2946,71.3131,71.2203,71.2667,78468.0
2023-05-31 14:05:00,76.75,76.77,76.63,76.65,123598.0,71.276,71.2946,71.1645,71.1831,123598.0
2023-05-31 14:10:00,76.64,76.68,76.59,76.65,117420.0,71.1738,71.211,71.1274,71.1831,117420.0
2023-05-31 14:15:00,76.65,76.67,76.56,76.63,208951.0,71.1831,71.2017,71.0995,71.1645,208951.0
2023-05-31 14:20:00,76.62,76.66,76.6,76.65,110411.0,71.1553,71.1924,71.1367,71.1831,110411.0
2023-05-31 14:25:00,76.65,76.68,76.62,76.64,228743.0,71.1831,71.211,71.1553,71.1738,228743.0
2023-05-31 14:30:00,76.64,76.7,76.62,76.68,200805.0,71.1738,71.2295,71.1553,71.211,200805.0
2023-05-31 14:35:00,76.68,76.71,76.63,76.68,256576.0,71.211,71.2388,71.1645,71.211,256576.0
2023-05-31 14:40:00,76.69,76.7,76.59,76.6,448348.0,71.2203,71.2295,71.1274,71.1367,448348.0
2023-05-31 14:45:00,76.6,76.62,76.51,76.52,293445.0,71.1367,71.1553,71.0531,71.0624,293445.0
2023-05-31 14:50:00,76.52,76.52,76.42,76.42,441658.0,71.0624,71.0624,70.9695,70.9695,441658.0
2023-05-31 14:55:00,76.43,76.47,76.33,76.45,888596.0,70.9788,71.016,70.8859,70.9974,888596.0
2023-05-31 15:00:00,76.45,76.51,76.42,76.5,409458.0,70.9974,71.0531,70.9695,71.0438,409458.0
2023-05-31 15:05:00,76.5,76.53,76.44,76.5,95938.0,71.0438,71.0717,70.9881,71.0438,95938.0
2023-05-31 15:10:00,76.49,76.53,76.43,76.53,125764.0,71.0345,71.0717,70.9788,71.0717,125764.0
2023-05-31 15:15:00,76.53,76.55,76.47,76.51,247342.0,71.0717,71.0902,71.016,71.0531,247342.0
2023-05-31 15:20:00,76.5,76.61,76.49,76.59,203839.0,71.0438,71.146,71.0345,71.1274,203839.0
2023-05-31 15:25:00,76.59,76.59,76.54,76.57,103528.0,71.1274,71.1274,71.081,71.1088,103528.0
2023-05-31 15:30:00,76.58,76.59,76.52,76.59,147424.0,71.1181,71.1274,71.0624,71.1274,147424.0
2023-05-31 15:35:00,76.59,76.64,76.55,76.61,177667.0,71.1274,71.1738,71.0902,71.146,177667.0
2023-05-31 15:40:00,76.61,76.76,76.57,76.75,530521.0,71.146,71.2853,71.1088,71.276,530521.0
2023-05-31 15:45:00,76.75,76.76,76.61,76.65,428685.0,71.276,71.2853,71.146,71.1831,428685.0
2023-05-31 15:50:00,76.65,76.66,76.52,76.55,656160.0,71.1831,71.1924,71.0624,71.0902,656160.0
2023-05-31 15:55:00,76.55,76.63,76.54,76.6,2083198.0,71.0902,71.1645,71.081,71.1367,2083198.0
2023-06-01 09:30:00,76.77,76.89,76.31,76.46,509337.0,71.2946,71.406,70.8674,71.0067,509337.0
2023-06-01 09:35:00,76.45,76.9,76.44,76.78,285448.0,70.9974,71.4153,70.9881,71.3038,285448.0
2023-06-01 09:40:00,76.78,76.82,76.39,76.55,370784.0,71.3038,71.341,70.9417,71.0902,370784.0
2023-06-01 09:45:00,76.54,76.7,76.31,76.41,564749.0,71.081,71.2295,70.8674,70.9602,564749.0
2023-06-01 09:50:00,76.41,76.51,76.25,76.38,485938.0,70.9602,71.0531,70.8116,70.9324,485938.0
2023-06-01 09:55:00,76.38,76.49,76.3,76.38,425661.0,70.9324,71.0345,70.8581,70.9324,425661.0
2023-06-01 10:00:00,76.39,76.72,76.39,76.66,411784.0,70.9417,71.2481,70.9417,71.1924,411784.0
2023-06-01 10:05:00,76.66,76.72,76.54,76.54,500824.0,71.1924,71.2481,71.081,71.081,500824.0
2023-06-01 10:10:00,76.54,76.73,76.51,76.7,406606.0,71.081,71.2574,71.0531,71.2295,406606.0
2023-06-01 10:15:00,76.7,76.83,76.61,76.75,486851.0,71.2295,71.3503,71.146,71.276,486851.0
2023-06-01 10:20:00,76.75,76.9,76.72,76.78,448646.0,71.276,71.4153,71.2481,71.3038,448646.0
2023-06-01 10:25:00,76.78,76.8,76.66,76.71,349317.0,71.3038,71.3224,71.1924,71.2388,349317.0
2023-06-01 10:30:00,76.71,76.93,76.65,76.92,424824.0,71.2388,71.4431,71.1831,71.4339,424824.0
2023-06-01 10:35:00,76.92,77.09,76.92,77.01,419399.0,71.4339,71.5917,71.4339,71.5174,419399.0
2023-06-01 10:40:00,77.01,77.22,77.0,77.13,365377.0,71.5174,71.7125,71.5082,71.6289,365377.0
2023-06-01 10:45:00,77.14,77.27,77.09,77.18,359186.0,71.6382,71.7589,71.5917,71.6753,359186.0
2023-06-01 10:50:00,77.18,77.39,77.16,77.37,215575.0,71.6753,71.8703,71.6567,71.8518,215575.0
2023-06-01 10:55:00,77.38,77.44,77.29,77.31,230016.0,71.861,71.9168,71.7775,71.796,230016.0
2023-06-01 11:00:00,77.31,77.33,77.19,77.2,197125.0,71.796,71.8146,71.6846,71.6939,197125.0
2023-06-01 11:05:00,77.2,77.29,77.16,77.2,212138.0,71.6939,71.7775,71.6567,71.6939,212138.0
2023-06-01 11:10:00,77.2,77.32,77.15,77.29,314516.0,71.6939,71.8053,71.6475,71.7775,314516.0
2023-06-01 11:15:00,77.3,77.45,77.3,77.43,172875.0,71.7868,71.9261,71.7868,71.9075,172875.0
2023-06-01 11:20:00,77.42,77.69,77.4,77.67,352024.0,71.8982,72.1489,71.8796,72.1304,352024.0
2023-06-01 11:25:00,77.68,77.83,77.62,77.78,402147.0,72.1397,72.279,72.0839,72.2325,402147.0
2023-06-01 11:30:00,77.79,77.82,77.61,77.62,243496.0,72.2418,72.2697,72.0746,72.0839,243496.0
2023-06-01 11:35:00,77.62,77.75,77.59,77.7,201402.0,72.0839,72.2047,72.0561,72.1582,201402.0
2023-06-01 11:40:00,77.71,77.85,77.67,77.77,310871.0,72.1675,72.2975,72.1304,72.2232,310871.0
2023-06-01 11:45:00,77.77,77.8,77.71,77.8,111726.0,72.2232,72.2511,72.1675,72.2511,111726.0
2023-06-01 11:50:00,77.8,77.85,77.73,77.8,195651.0,72.2511,72.2975,72.1861,72.2511,195651.0
2023-06-01 11:55:00,77.8,77.93,77.79,77.84,147652.0,72.2511,72.3718,72.2418,72.2882,147652.0
2023-06-01 12:00:00,77.84,77.97,77.79,77.95,397729.0,72.2882,72.409,72.2418,72.3904,397729.0
2023-06-01 12:05:00,77.95,78.11,77.95,78.01,752081.0,72.3904,72.539,72.3904,72.4461,752081.0
2023-06-01 12:10:00,78.01,78.12,77.98,78.11,421670.0,72.4461,72.5483,72.4183,72.539,421670.0
2023-06-01 12:15:00,78.1,78.15,77.98,78.13,489519.0,72.5297,72.5761,72.4183,72.5576,489519.0
2023-06-01 12:20:00,78.13,78.21,78.1,78.18,128096.0,72.5576,72.6319,72.5297,72.604,128096.0
2023-06-01 12:25:00,78.18,78.33,78.17,78.32,455462.0,72.604,72.7433,72.5947,72.734,455462.0
2023-06-01 12:30:00,78.33,78.35,78.24,78.26,185523.0,72.7433,72.7619,72.6597,72.6783,185523.0
2023-06-01 12:35:00,78.26,78.29,78.13,78.15,194930.0,72.6783,72.7061,72.5576,72.5761,194930.0
2023-06-01 12:40:00,78.16,78.26,78.15,78.17,201765.0,72.5854,72.6783,72.5761,72.5947,201765.0
2023-06-01 12:45:00,78.17,78.37,78.15,78.37,215844.0,72.5947,72.7804,72.5761,72.7804,215844.0
2023-06-01 12:50:00,78.37,78.41,78.26,78.27,172699.0,72.7804,72.8176,72.6783,72.6876,172699.0
2023-06-01 12:55:00,78.26,78.27,78.19,78.25,115809.0,72.6783,72.6876,72.6133,72.669,115809.0
2023-06-01 13:00:00,78.25,78.31,78.23,78.27,161146.0,72.669,72.7247,72.6504,72.6876,161146.0
2023-06-01 13:05:00,78.26,78.3,78.23,78.26,171606.0,72.6783,72.7154,72.6504,72.6783,171606.0
2023-06-01 13:10:00,78.26,78.3,78.23,78.25,96041.0,72.6783,72.7154,72.6504,72.669,96041.0
2023-06-01 13:15:00,78.25,78.28,78.17,78.21,86157.0,72.669,72.6969,72.5947,72.6319,86157.0
2023-06-01 13:20:00,78.22,78.23,78.12,78.23,487280.0,72.6411,72.6504,72.5483,72.6504,487280.0
2023-06-01 13:25:00,78.23,78.3,78.18,78.3,137627.0,72.6504,72.7154,72.604,72.7154,137627.0
2023-06-01 13:30:00,78.3,78.32,78.24,78.28,106244.0,72.7154,72.734,72.6597,72.6969,106244.0
2023-06-01 13:35:00,78.28,78.31,78.21,78.29,217754.0,72.6969,72.7247,72.6319,72.7061,217754.0
2023-06-01 13:40:00,78.28,78.39,78.26,78.39,197470.0,72.6969,72.799,72.6783,72.799,197470.0
2023-06-01 13:45:00,78.39,78.41,78.31,78.33,254354.0,72.799,72.8176,72.7247,72.7433,254354.0
2023-06-01 13:50:00,78.33,78.36,78.22,78.23,175672.0,72.7433,72.7712,72.6411,72.6504,175672.0
2023-06-01 13:55:00,78.22,78.32,78.21,78.31,122400.0,72.6411,72.734,72.6319,72.7247,122400.0
2023-06-01 14:00:00,78.31,78.32,78.21,78.31,181394.0,72.7247,72.734,72.6319,72.7247,181394.0
2023-06-01 14:05:00,78.31,78.4,78.31,78.36,222604.0,72.7247,72.8083,72.7247,72.7712,222604.0
2023-06-01 14:10:00,78.36,78.36,78.26,78.27,105356.0,72.7712,72.7712,72.6783,72.6876,105356.0
2023-06-01 14:15:00,78.28,78.31,78.25,78.27,81158.0,72.6969,72.7247,72.669,72.6876,81158.0
2023-06-01 14:20:00,78.27,78.31,78.18,78.2,122605.0,72.6876,72.7247,72.604,72.6226,122605.0
2023-06-01 14:25:00,78.19,78.26,78.15,78.22,108276.0,72.6133,72.6783,72.5761,72.6411,108276.0
2023-06-01 14:30:00,78.22,78.23,78.14,78.15,236776.0,72.6411,72.6504,72.5668,72.5761,236776.0
2023-06-01 14:35:00,78.16,78.21,78.1,78.11,199825.0,72.5854,72.6319,72.5297,72.539,199825.0
2023-06-01 14:40:00,78.1,78.16,78.0,78.01,222941.0,72.5297,72.5854,72.4368,72.4461,222941.0
2023-06-01 14:45:00,78.02,78.06,78.0,78.03,117029.0,72.4554,72.4925,72.4368,72.4647,117029.0
2023-06-01 14:50:00,78.03,78.12,77.96,78.12,141152.0,72.4647,72.5483,72.3997,72.5483,141152.0
2023-06-01 14:55:00,78.12,78.14,78.05,78.07,139011.0,72.5483,72.5668,72.4833,72.5018,139011.0
2023-06-01 15:00:00,78.06,78.1,78.03,78.09,119916.0,72.4925,72.5297,72.4647,72.5204,119916.0
2023-06-01 15:05:00,78.09,78.13,78.03,78.03,76732.0,72.5204,72.5576,72.4647,72.4647,76732.0
2023-06-01 15:10:00,78.03,78.07,77.97,77.98,115076.0,72.4647,72.5018,72.409,72.4183,115076.0
2023-06-01 15:15:00,77.99,78.03,77.92,77.94,126377.0,72.4275,72.4647,72.3625,72.3811,126377.0
2023-06-01 15:20:00,77.94,77.94,77.87,77.88,123217.0,72.3811,72.3811,72.3161,72.3254,123217.0
2023-06-01 15:25:00,77.88,77.88,77.74,77.76,154866.0,72.3254,72.3254,72.1954,72.2139,154866.0
2023-06-01 15:30:00,77.75,77.84,77.72,77.74,257700.0,72.2047,72.2882,72.1768,72.1954,257700.0
2023-06-01 15:35:00,77.73,77.74,77.65,77.7,324651.0,72.1861,72.1954,72.1118,72.1582,324651.0
2023-06-01 15:40:00,77.7,77.78,77.69,77.76,313509.0,72.1582,72.2325,72.1489,72.2139,313509.0
2023-06-01 15:45:00,77.75,77.76,77.66,77.7,424246.0,72.2047,72.2139,72.1211,72.1582,424246.0
2023-06-01 15:50:00,77.7,77.7,77.53,77.59,600135.0,72.1582,72.1582,72.0004,72.0561,600135.0
2023-06-01 15:55:00,77.59,77.61,77.4,77.55,1338588.0,72.0561,72.0746,71.8796,72.0189,1338588.0
2023-06-02 09:30:00,78.99,79.0,78.54,78.6,705405.0,73.3562,73.3655,72.9383,72.994,705405.0
2023-06-02 09:35:00,78.6,78.69,78.48,78.57,457085.0,72.994,73.0776,72.8826,72.9662,457085.0
2023-06-02 09:40:00,78.57,78.83,78.45,78.69,422913.0,72.9662,73.2076,72.8547,73.0776,422913.0
2023-06-02 09:45:00,78.68,79.04,78.67,78.92,498240.0,73.0683,73.4027,73.059,73.2912,498240.0
2023-06-02 09:50:00,78.92,79.07,78.8,78.94,322916.0,73.2912,73.4305,73.1798,73.3098,322916.0
2023-06-02 09:55:00,78.94,79.1,78.86,78.89,296909.0,73.3098,73.4584,73.2355,73.2634,296909.0
2023-06-02 10:00:00,78.9,79.06,78.84,78.94,209462.0,73.2726,73.4212,73.2169,73.3098,209462.0
2023-06-02 10:05:00,78.94,79.05,78.85,79.04,270693.0,73.3098,73.4119,73.2262,73.4027,270693.0
2023-06-02 10:10:00,79.03,79.18,78.96,79.16,153612.0,73.3934,73.5327,73.3284,73.5141,153612.0
2023-06-02 10:15:00,79.16,79.23,79.0,79.09,206285.0,73.5141,73.5791,73.3655,73.4491,206285.0
2023-06-02 10:20:00,79.09,79.25,79.04,79.12,217015.0,73.4491,73.5977,73.4027,73.4769,217015.0
2023-06-02 10:25:00,79.12,79.19,79.05,79.12,214965.0,73.4769,73.542,73.4119,73.4769,214965.0
2023-06-02 10:30:00,79.12,79.19,78.98,79.04,395810.0,73.4769,73.542,73.3469,73.4027,395810.0
2023-06-02 10:35:00,79.02,79.22,79.01,79.17,137562.0,73.3841,73.5698,73.3748,73.5234,137562.0
2023-06-02 10:40:00,79.17,79.27,79.1,79.24,178962.0,73.5234,73.6162,73.4584,73.5884,178962.0
2023-06-02 10:45:00,79.25,79.33,79.19,79.22,215632.0,73.5977,73.672,73.542,73.5698,215632.0
2023-06-02 10:50:00,79.22,79.22,79.15,79.21,160450.0,73.5698,73.5698,73.5048,73.5605,160450.0
2023-06-02 10:55:00,79.21,79.23,79.12,79.15,215272.0,73.5605,73.5791,73.4769,73.5048,215272.0
2023-06-02 11:00:00,79.16,79.38,79.16,79.37,274542.0,73.5141,73.7184,73.5141,73.7091,274542.0
2023-06-02 11:05:00,79.37,79.38,79.18,79.26,151364.0,73.7091,73.7184,73.5327,73.607,151364.0
2023-06-02 11:10:00,79.26,79.48,79.26,79.46,185699.0,73.607,73.8113,73.607,73.7927,185699.0
2023-06-02 11:15:00,79.47,79.55,79.42,79.5,291349.0,73.802,73.8763,73.7556,73.8298,291349.0
2023-06-02 11:20:00,79.51,79.53,79.38,79.39,108240.0,73.8391,73.8577,73.7184,73.7277,108240.0
2023-06-02 11:25:00,79.39,79.46,79.32,79.44,190145.0,73.7277,73.7927,73.6627,73.7741,190145.0
2023-06-02 11:30:00,79.44,79.46,79.27,79.29,282336.0,73.7741,73.7927,73.6162,73.6348,282336.0
2023-06-02 11:35:00,79.29,79.34,79.23,79.28,201065.0,73.6348,73.6813,73.5791,73.6255,201065.0
2023-06-02 11:40:00,79.28,79.44,79.28,79.37,180783.0,73.6255,73.7741,73.6255,73.7091,180783.0
2023-06-02 11:45:00,79.38,79.39,79.31,79.36,91470.0,73.7184,73.7277,73.6534,73.6998,91470.0
2023-06-02 11:50:00,79.35,79.48,79.35,79.47,94755.0,73.6905,73.8113,73.6905,73.802,94755.0
2023-06-02 11:55:00,79.47,79.59,79.45,79.59,257796.0,73.802,73.9134,73.7834,73.9134,257796.0
2023-06-02 12:00:00,79.59,79.66,79.54,79.65,471925.0,73.9134,73.9784,73.867,73.9691,471925.0
2023-06-02 12:05:00,79.65,79.74,79.59,79.6,546575.0,73.9691,74.0527,73.9134,73.9227,546575.0
2023-06-02 12:10:00,79.6,79.63,79.54,79.57,533621.0,73.9227,73.9506,73.867,73.8949,533621.0
2023-06-02 12:15:00,79.56,79.57,79.45,79.51,418384.0,73.8856,73.8949,73.7834,73.8391,418384.0
2023-06-02 12:20:00,79.52,79.54,79.47,79.5,321178.0,73.8484,73.867,73.802,73.8298,321178.0
2023-06-02 12:25:00,79.5,79.71,79.49,79.7,319854.0,73.8298,74.0249,73.8206,74.0156,319854.0
2023-06-02 12:30:00,79.7,79.75,79.63,79.65,247546.0,74.0156,74.062,73.9506,73.9691,247546.0
2023-06-02 12:35:00,79.65,79.76,79.6,79.72,221696.0,73.9691,74.0713,73.9227,74.0342,221696.0
2023-06-02 12:40:00,79.72,79.76,79.67,79.72,296842.0,74.0342,74.0713,73.9877,74.0342,296842.0
2023-06-02 12:45:00,79.71,79.82,79.66,79.8,219878.0,74.0249,74.127,73.9784,74.1084,219878.0
2023-06-02 12:50:00,79.8,79.94,79.77,79.93,432726.0,74.1084,74.2385,74.0806,74.2292,432726.0
2023-06-02 12:55:00,79.93,79.97,79.87,79.89,237524.0,74.2292,74.2663,74.1735,74.192,237524.0
2023-06-02 13:00:00,79.89,79.9,79.76,79.77,242843.0,74.192,74.2013,74.0713,74.0806,242843.0
2023-06-02 13:05:00,79.77,79.88,79.73,79.87,181194.0,74.0806,74.1827,74.0434,74.1735,181194.0
2023-06-02 13:10:00,79.87,79.9,79.79,79.88,166583.0,74.1735,74.2013,74.0992,74.1827,166583.0
2023-06-02 13:15:00,79.89,80.01,79.88,80.0,126803.0,74.192,74.3035,74.1827,74.2942,126803.0
2023-06-02 13:20:00,80.0,80.1,79.99,80.05,162472.0,74.2942,74.3871,74.2849,74.3406,162472.0
2023-06-02 13:25:00,80.06,80.07,79.97,80.05,141391.0,74.3499,74.3592,74.2663,74.3406,141391.0
2023-06-02 13:30:00,80.05,80.09,80.0,80.01,153325.0,74.3406,74.3778,74.2942,74.3035,153325.0
2023-06-02 13:35:00,80.01,80.05,79.96,80.02,150608.0,74.3035,74.3406,74.257,74.3128,150608.0
2023-06-02 13:40:00,80.02,80.04,79.94,79.98,129764.0,74.3128,74.3313,74.2385,74.2756,129764.0
2023-06-02 13:45:00,79.98,80.06,79.91,80.01,161348.0,74.2756,74.3499,74.2106,74.3035,161348.0
2023-06-02 13:50:00,80.02,80.1,80.01,80.09,110472.0,74.3128,74.3871,74.3035,74.3778,110472.0
2023-06-02 13:55:00,80.09,80.1,80.0,80.03,89088.0,74.3778,74.3871,74.2942,74.322,89088.0
2023-06-02 14:00:00,80.02,80.12,79.99,80.11,129682.0,74.3128,74.4056,74.2849,74.3963,129682.0
2023-06-02 14:05:00,80.11,80.15,80.03,80.1,189940.0,74.3963,74.4335,74.322,74.3871,189940.0
2023-06-02 14:10:00,80.09,80.1,79.96,79.99,144681.0,74.3778,74.3871,74.257,74.2849,144681.0
2023-06-02 14:15:00,79.99,80.05,79.83,79.83,622752.0,74.2849,74.3406,74.1363,74.1363,622752.0
2023-06-02 14:20:00,79.84,79.92,79.82,79.87,362969.0,74.1456,74.2199,74.127,74.1735,362969.0
2023-06-02 14:25:00,79.86,80.09,79.81,79.99,1005800.0,74.1642,74.3778,74.1177,74.2849,1005800.0
2023-06-02 14:30:00,80.0,80.03,79.88,79.97,524169.0,74.2942,74.322,74.1827,74.2663,524169.0
2023-06-02 14:35:00,79.96,80.04,79.93,80.02,381179.0,74.257,74.3313,74.2292,74.3128,381179.0
2023-06-02 14:40:00,80.03,80.08,79.97,80.07,133447.0,74.322,74.3685,74.2663,74.3592,133447.0
2023-06-02 14:45:00,80.06,80.12,80.05,80.05,208687.0,74.3499,74.4056,74.3406,74.3406,208687.0
2023-06-02 14:50:00,80.05,80.12,80.04,80.08,259023.0,74.3406,74.4056,74.3313,74.3685,259023.0
2023-06-02 14:55:00,80.06,80.13,80.02,80.12,151842.0,74.3499,74.4149,74.3128,74.4056,151842.0
2023-06-02 15:00:00,80.12,80.15,80.07,80.14,252566.0,74.4056,74.4335,74.3592,74.4242,252566.0
2023-06-02 15:05:00,80.14,80.21,80.11,80.16,313630.0,74.4242,74.4892,74.3963,74.4428,313630.0
2023-06-02 15:10:00,80.16,80.26,80.15,80.25,381704.0,74.4428,74.5356,74.4335,74.5264,381704.0
2023-06-02 15:15:00,80.26,80.28,80.2,80.23,239149.0,74.5356,74.5542,74.4799,74.5078,239149.0
2023-06-02 15:20:00,80.23,80.25,80.13,80.15,425308.0,74.5078,74.5264,74.4149,74.4335,425308.0
2023-06-02 15:25:00,80.15,80.16,80.06,80.11,374043.0,74.4335,74.4428,74.3499,74.3963,374043.0
2023-06-02 15:30:00,80.1,80.15,80.06,80.07,402068.0,74.3871,74.4335,74.3499,74.3592,402068.0
2023-06-02 15:35:00,80.06,80.08,80.02,80.04,708279.0,74.3499,74.3685,74.3128,74.3313,708279.0
2023-06-02 15:40:00,80.04,80.07,79.91,79.92,339412.0,74.3313,74.3592,74.2106,74.2199,339412.0
2023-06-02 15:45:00,79.92,79.95,79.83,79.9,489588.0,74.2199,74.2477,74.1363,74.2013,489588.0
2023-06-02 15:50:00,79.89,79.92,79.83,79.92,757268.0,74.192,74.2199,74.1363,74.2199,757268.0
2023-06-02 15:55:00,79.92,79.95,79.85,79.87,1141782.0,74.2199,74.2477,74.1549,74.1735,1141782.0
2023-06-05 09:30:00,81.06,81.12,80.81,80.83,646732.0,75.2786,75.3343,75.0464,75.065,646732.0
2023-06-05 09:35:00,80.81,80.95,80.71,80.82,487297.0,75.0464,75.1764,74.9535,75.0557,487297.0
2023-06-05 09:40:00,80.77,80.87,80.55,80.62,558056.0,75.0093,75.1021,74.805,74.87,558056.0
2023-06-05 09:45:00,80.62,80.72,80.46,80.49,387624.0,74.87,74.9628,74.7214,74.7492,387624.0
2023-06-05 09:50:00,80.49,80.65,80.45,80.53,121526.0,74.7492,74.8978,74.7121,74.7864,121526.0
2023-06-05 09:55:00,80.54,80.59,80.15,80.24,262506.0,74.7957,74.8421,74.4335,74.5171,262506.0
2023-06-05 10:00:00,80.24,80.47,80.22,80.24,335440.0,74.5171,74.7307,74.4985,74.5171,335440.0
2023-06-05 10:05:00,80.23,80.27,79.8,79.82,366378.0,74.5078,74.5449,74.1084,74.127,366378.0
2023-06-05 10:10:00,79.83,79.85,79.62,79.79,549871.0,74.1363,74.1549,73.9413,74.0992,549871.0
2023-06-05 10:15:00,79.8,79.83,79.51,79.57,609391.0,74.1084,74.1363,73.8391,73.8949,609391.0
2023-06-05 10:20:00,79.57,79.68,79.54,79.56,289971.0,73.8949,73.997,73.867,73.8856,289971.0
2023-06-05 10:25:00,79.56,79.66,79.4,79.57,261261.0,73.8856,73.9784,73.737,73.8949,261261.0
2023-06-05 10:30:00,79.57,79.71,79.51,79.54,341747.0,73.8949,74.0249,73.8391,73.867,341747.0
2023-06-05 10:35:00,79.53,79.7,79.34,79.68,473195.0,73.8577,74.0156,73.6813,73.997,473195.0
2023-06-05 10:40:00,79.69,79.72,79.47,79.58,191326.0,74.0063,74.0342,73.802,73.9041,191326.0
2023-06-05 10:45:00,79.58,79.59,79.29,79.47,211147.0,73.9041,73.9134,73.6348,73.802,211147.0
2023-06-05 10:50:00,79.47,79.6,79.41,79.51,135186.0,73.802,73.9227,73.7463,73.8391,135186.0
2023-06-05 10:55:00,79.51,79.55,79.36,79.4,168644.0,73.8391,73.8763,73.6998,73.737,168644.0
2023-06-05 11:00:00,79.41,79.58,79.38,79.41,217786.0,73.7463,73.9041,73.7184,73.7463,217786.0
2023-06-05 11:05:00,79.41,79.49,79.3,79.47,216494.0,73.7463,73.8206,73.6441,73.802,216494.0
2023-06-05 11:10:00,79.47,79.51,79.39,79.4,188160.0,73.802,73.8391,73.7277,73.737,188160.0
2023-06-05 11:15:00,79.41,79.47,79.26,79.34,174245.0,73.7463,73.802,73.607,73.6813,174245.0
2023-06-05 11:20:00,79.35,79.41,79.23,79.31,299377.0,73.6905,73.7463,73.5791,73.6534,299377.0
2023-06-05 11:25:00,79.32,79.5,79.24,79.49,217965.0,73.6627,73.8298,73.5884,73.8206,217965.0
2023-06-05 11:30:00,79.48,79.51,79.37,79.38,171334.0,73.8113,73.8391,73.7091,73.7184,171334.0
2023-06-05 11:35:00,79.38,79.42,79.27,79.42,127199.0,73.7184,73.7556,73.6162,73.7556,127199.0
2023-06-05 11:40:00,79.43,79.56,79.43,79.52,129822.0,73.7648,73.8856,73.7648,73.8484,129822.0
2023-06-05 11:45:00,79.53,79.65,79.53,79.65,122824.0,73.8577,73.9691,73.8577,73.9691,122824.0
2023-06-05 11:50:00,79.65,79.69,79.58,79.65,107037.0,73.9691,74.0063,73.9041,73.9691,107037.0
2023-06-05 11:55:00,79.65,79.71,79.61,79.67,114980.0,73.9691,74.0249,73.932,73.9877,114980.0
2023-06-05 12:00:00,79.68,79.7,79.59,79.65,127076.0,73.997,74.0156,73.9134,73.9691,127076.0
2023-06-05 12:05:00,79.65,79.75,79.61,79.69,126248.0,73.9691,74.062,73.932,74.0063,126248.0
2023-06-05 12:10:00,79.69,79.79,79.64,79.79,115583.0,74.0063,74.0992,73.9599,74.0992,115583.0
2023-06-05 12:15:00,79.79,79.86,79.76,79.81,142181.0,74.0992,74.1642,74.0713,74.1177,142181.0
2023-06-05 12:20:00,79.82,79.87,79.76,79.84,118489.0,74.127,74.1735,74.0713,74.1456,118489.0
2023-06-05 12:25:00,79.83,79.89,79.79,79.86,100714.0,74.1363,74.192,74.0992,74.1642,100714.0
2023-06-05 12:30:00,79.86,79.91,79.81,79.87,81765.0,74.1642,74.2106,74.1177,74.1735,81765.0
2023-06-05 12:35:00,79.87,79.89,79.8,79.86,77957.0,74.1735,74.192,74.1084,74.1642,77957.0
2023-06-05 12:40:00,79.85,79.91,79.83,79.88,85937.0,74.1549,74.2106,74.1363,74.1827,85937.0
2023-06-05 12:45:00,79.88,79.94,79.86,79.93,130127.0,74.1827,74.2385,74.1642,74.2292,130127.0
2023-06-05 12:50:00,79.94,79.95,79.8,79.82,83874.0,74.2385,74.2477,74.1084,74.127,83874.0
2023-06-05 12:55:00,79.82,79.92,79.77,79.92,64036.0,74.127,74.2199,74.0806,74.2199,64036.0
2023-06-05 13:00:00,79.93,79.95,79.81,79.88,100936.0,74.2292,74.2477,74.1177,74.1827,100936.0
2023-06-05 13:05:00,79.87,79.98,79.84,79.95,85728.0,74.1735,74.2756,74.1456,74.2477,85728.0
2023-06-05 13:10:00,79.95,79.99,79.84,79.86,187358.0,74.2477,74.2849,74.1456,74.1642,187358.0
2023-06-05 13:15:00,79.86,79.94,79.83,79.94,202679.0,74.1642,74.2385,74.1363,74.2385,202679.0
2023-06-05 13:20:00,79.94,79.96,79.87,79.89,116915.0,74.2385,74.257,74.1735,74.192,116915.0
2023-06-05 13:25:00,79.9,79.91,79.77,79.79,123263.0,74.2013,74.2106,74.0806,74.0992,123263.0
2023-06-05 13:30:00,79.79,79.79,79.65,79.72,219140.0,74.0992,74.0992,73.9691,74.0342,219140.0
2023-06-05 13:35:00,79.71,79.81,79.67,79.75,76339.0,74.0249,74.1177,73.9877,74.062,76339.0
2023-06-05 13:40:00,79.76,79.77,79.64,79.66,66957.0,74.0713,74.0806,73.9599,73.9784,66957.0
2023-06-05 13:45:00,79.66,79.8,79.64,79.8,63884.0,73.9784,74.1084,73.9599,74.1084,63884.0
2023-06-05 13:50:00,79.79,79.84,79.76,79.84,115117.0,74.0992,74.1456,74.0713,74.1456,115117.0
2023-06-05 13:55:00,79.84,79.84,79.77,79.79,54248.0,74.1456,74.1456,74.0806,74.0992,54248.0
2023-06-05 14:00:00,79.78,79.78,79.65,79.69,87720.0,74.0899,74.0899,73.9691,74.0063,87720.0
2023-06-05 14:05:00,79.69,79.7,79.59,79.61,162276.0,74.0063,74.0156,73.9134,73.932,162276.0
2023-06-05 14:10:00,79.6,79.7,79.58,79.69,96316.0,73.9227,74.0156,73.9041,74.0063,96316.0
2023-06-05 14:15:00,79.68,79.74,79.66,79.73,137332.0,73.997,74.0527,73.9784,74.0434,137332.0
2023-06-05 14:20:00,79.73,79.73,79.6,79.65,116029.0,74.0434,74.0434,73.9227,73.9691,116029.0
2023-06-05 14:25:00,79.64,79.68,79.53,79.66,235602.0,73.9599,73.997,73.8577,73.9784,235602.0
2023-06-05 14:30:00,79.66,79.71,79.51,79.6,410366.0,73.9784,74.0249,73.8391,73.9227,410366.0
2023-06-05 14:35:00,79.6,79.67,79.55,79.55,346319.0,73.9227,73.9877,73.8763,73.8763,346319.0
2023-06-05 14:40:00,79.55,79.6,79.48,79.56,115587.0,73.8763,73.9227,73.8113,73.8856,115587.0
2023-06-05 14:45:00,79.55,79.6,79.48,79.53,168627.0,73.8763,73.9227,73.8113,73.8577,168627.0
2023-06-05 14:50:00,79.53,79.61,79.45,79.58,238354.0,73.8577,73.932,73.7834,73.9041,238354.0
2023-06-05 14:55:00,79.57,79.64,79.56,79.64,108642.0,73.8949,73.9599,73.8856,73.9599,108642.0
2023-06-05 15:00:00,79.65,79.68,79.51,79.55,316200.0,73.9691,73.997,73.8391,73.8763,316200.0
2023-06-05 15:05:00,79.55,79.55,79.42,79.46,200218.0,73.8763,73.8763,73.7556,73.7927,200218.0
2023-06-05 15:10:00,79.46,79.6,79.45,79.59,150010.0,73.7927,73.9227,73.7834,73.9134,150010.0
2023-06-05 15:15:00,79.59,79.6,79.51,79.53,255369.0,73.9134,73.9227,73.8391,73.8577,255369.0
2023-06-05 15:20:00,79.53,79.6,79.52,79.52,141399.0,73.8577,73.9227,73.8484,73.8484,141399.0
2023-06-05 15:25:00,79.53,79.55,79.41,79.42,159092.0,73.8577,73.8763,73.7463,73.7556,159092.0
2023-06-05 15:30:00,79.42,79.46,79.38,79.42,301389.0,73.7556,73.7927,73.7184,73.7556,301389.0
2023-06-05 15:35:00,79.41,79.53,79.38,79.52,204276.0,73.7463,73.8577,73.7184,73.8484,204276.0
2023-06-05 15:40:00,79.52,79.59,79.5,79.53,215079.0,73.8484,73.9134,73.8298,73.8577,215079.0
2023-06-05 15:45:00,79.53,79.54,79.42,79.52,207591.0,73.8577,73.867,73.7556,73.8484,207591.0
2023-06-05 15:50:00,79.52,79.54,79.43,79.48,357880.0,73.8484,73.867,73.7648,73.8113,357880.0
2023-06-05 15:55:00,79.48,79.48,79.37,79.39,1509299.0,73.8113,73.8113,73.7091,73.7277,1509299.0
2023-06-06 09:30:00,78.42,78.82,78.24,78.62,583517.0,72.8269,73.1983,72.6597,73.0126,583517.0
2023-06-06 09:35:00,78.61,79.05,78.53,78.89,492254.0,73.0033,73.4119,72.929,73.2634,492254.0
2023-06-06 09:40:00,78.9,79.2,78.85,79.15,373716.0,73.2726,73.5512,73.2262,73.5048,373716.0
2023-06-06 09:45:00,79.15,79.18,79.01,79.04,360326.0,73.5048,73.5327,73.3748,73.4027,360326.0
2023-06-06 09:50:00,79.05,79.2,78.99,79.04,365248.0,73.4119,73.5512,73.3562,73.4027,365248.0
2023-06-06 09:55:00,79.03,79.14,78.8,78.86,278075.0,73.3934,73.4955,73.1798,73.2355,278075.0
2023-06-06 10:00:00,78.87,79.13,78.85,79.03,280301.0,73.2448,73.4862,73.2262,73.3934,280301.0
2023-06-06 10:05:00,79.03,79.33,79.03,79.32,225859.0,73.3934,73.672,73.3934,73.6627,225859.0
2023-06-06 10:10:00,79.33,79.41,79.2,79.3,252562.0,73.672,73.7463,73.5512,73.6441,252562.0
2023-06-06 10:15:00,79.3,79.54,79.26,79.5,258439.0,73.6441,73.867,73.607,73.8298,258439.0
2023-06-06 10:20:00,79.51,79.58,79.45,79.54,123658.0,73.8391,73.9041,73.7834,73.867,123658.0
2023-06-06 10:25:00,79.54,79.65,79.53,79.56,127594.0,73.867,73.9691,73.8577,73.8856,127594.0
2023-06-06 10:30:00,79.56,79.63,79.52,79.54,183603.0,73.8856,73.9506,73.8484,73.867,183603.0
2023-06-06 10:35:00,79.54,79.56,79.4,79.47,284383.0,73.867,73.8856,73.737,73.802,284383.0
2023-06-06 10:40:00,79.47,79.67,79.45,79.58,124622.0,73.802,73.9877,73.7834,73.9041,124622.0
2023-06-06 10:45:00,79.58,79.78,79.57,79.74,186471.0,73.9041,74.0899,73.8949,74.0527,186471.0
2023-06-06 10:50:00,79.74,79.82,79.7,79.76,173972.0,74.0527,74.127,74.0156,74.0713,173972.0
2023-06-06 10:55:00,79.77,79.82,79.67,79.82,222522.0,74.0806,74.127,73.9877,74.127,222522.0
2023-06-06 11:00:00,79.82,80.03,79.81,79.95,164216.0,74.127,74.322,74.1177,74.2477,164216.0
2023-06-06 11:05:00,79.95,80.01,79.84,79.85,106381.0,74.2477,74.3035,74.1456,74.1549,106381.0
2023-06-06 11:10:00,79.85,79.9,79.78,79.83,92327.0,74.1549,74.2013,74.0899,74.1363,92327.0
2023-06-06 11:15:00,79.83,79.97,79.82,79.93,188379.0,74.1363,74.2663,74.127,74.2292,188379.0
2023-06-06 11:20:00,79.94,79.97,79.72,79.73,121725.0,74.2385,74.2663,74.0342,74.0434,121725.0
2023-06-06 11:25:00,79.73,79.85,79.68,79.78,202309.0,74.0434,74.1549,73.997,74.0899,202309.0
2023-06-06 11:30:00,79.79,79.9,79.78,79.84,119045.0,74.0992,74.2013,74.0899,74.1456,119045.0
2023-06-06 11:35:00,79.82,79.92,79.81,79.89,274437.0,74.127,74.2199,74.1177,74.192,274437.0
2023-06-06 11:40:00,79.9,79.91,79.77,79.84,91371.0,74.2013,74.2106,74.0806,74.1456,91371.0
2023-06-06 11:45:00,79.85,79.87,79.78,79.86,90946.0,74.1549,74.1735,74.0899,74.1642,90946.0
2023-06-06 11:50:00,79.86,79.87,79.72,79.72,99537.0,74.1642,74.1735,74.0342,74.0342,99537.0
2023-06-06 11:55:00,79.71,79.76,79.66,79.73,97353.0,74.0249,74.0713,73.9784,74.0434,97353.0
2023-06-06 12:00:00,79.73,79.75,79.56,79.58,127600.0,74.0434,74.062,73.8856,73.9041,127600.0
2023-06-06 12:05:00,79.58,79.63,79.48,79.62,81664.0,73.9041,73.9506,73.8113,73.9413,81664.0
2023-06-06 12:10:00,79.61,79.65,79.57,79.58,94586.0,73.932,73.9691,73.8949,73.9041,94586.0
2023-06-06 12:15:00,79.58,79.62,79.48,79.52,258264.0,73.9041,73.9413,73.8113,73.8484,258264.0
2023-06-06 12:20:00,79.53,79.58,79.51,79.55,83321.0,73.8577,73.9041,73.8391,73.8763,83321.0
2023-06-06 12:25:00,79.55,79.65,79.49,79.5,76633.0,73.8763,73.9691,73.8206,73.8298,76633.0
2023-06-06 12:30:00,79.5,79.5,79.44,79.48,95149.0,73.8298,73.8298,73.7741,73.8113,95149.0
2023-06-06 12:35:00,79.48,79.51,79.44,79.45,214100.0,73.8113,73.8391,73.7741,73.7834,214100.0
2023-06-06 12:40:00,79.45,79.55,79.41,79.53,81524.0,73.7834,73.8763,73.7463,73.8577,81524.0
2023-06-06 12:45:00,79.53,79.56,79.49,79.55,56036.0,73.8577,73.8856,73.8206,73.8763,56036.0
2023-06-06 12:50:00,79.56,79.63,79.54,79.55,55302.0,73.8856,73.9506,73.867,73.8763,55302.0
2023-06-06 12:55:00,79.55,79.64,79.54,79.62,76345.0,73.8763,73.9599,73.867,73.9413,76345.0
2023-06-06 13:00:00,79.63,79.63,79.53,79.57,94219.0,73.9506,73.9506,73.8577,73.8949,94219.0
2023-06-06 13:05:00,79.57,79.64,79.54,79.6,76701.0,73.8949,73.9599,73.867,73.9227,76701.0
2023-06-06 13:10:00,79.61,79.7,79.61,79.69,72314.0,73.932,74.0156,73.932,74.0063,72314.0
2023-06-06 13:15:00,79.7,79.72,79.61,79.65,87753.0,74.0156,74.0342,73.932,73.9691,87753.0
2023-06-06 13:20:00,79.65,79.65,79.53,79.58,211863.0,73.9691,73.9691,73.8577,73.9041,211863.0
2023-06-06 13:25:00,79.58,79.62,79.47,79.59,187406.0,73.9041,73.9413,73.802,73.9134,187406.0
2023-06-06 13:30:00,79.59,79.6,79.52,79.59,153354.0,73.9134,73.9227,73.8484,73.9134,153354.0
2023-06-06 13:35:00,79.6,79.61,79.49,79.51,207070.0,73.9227,73.932,73.8206,73.8391,207070.0
2023-06-06 13:40:00,79.51,79.53,79.47,79.51,56522.0,73.8391,73.8577,73.802,73.8391,56522.0
2023-06-06 13:45:00,79.5,79.5,79.43,79.45,82964.0,73.8298,73.8298,73.7648,73.7834,82964.0
2023-06-06 13:50:00,79.46,79.55,79.45,79.54,66434.0,73.7927,73.8763,73.7834,73.867,66434.0
2023-06-06 13:55:00,79.53,79.56,79.48,79.56,151586.0,73.8577,73.8856,73.8113,73.8856,151586.0
2023-06-06 14:00:00,79.56,79.57,79.46,79.53,125470.0,73.8856,73.8949,73.7927,73.8577,125470.0
2023-06-06 14:05:00,79.53,79.54,79.4,79.45,128823.0,73.8577,73.867,73.737,73.7834,128823.0
2023-06-06 14:10:00,79.45,79.52,79.41,79.52,152850.0,73.7834,73.8484,73.7463,73.8484,152850.0
2023-06-06 14:15:00,79.52,79.58,79.49,79.55,83368.0,73.8484,73.9041,73.8206,73.8763,83368.0
2023-06-06 14:20:00,79.55,79.59,79.53,79.57,70874.0,73.8763,73.9134,73.8577,73.8949,70874.0
2023-06-06 14:25:00,79.57,79.69,79.57,79.67,85726.0,73.8949,74.0063,73.8949,73.9877,85726.0
2023-06-06 14:30:00,79.67,79.71,79.66,79.68,59458.0,73.9877,74.0249,73.9784,73.997,59458.0
2023-06-06 14:35:00,79.68,79.79,79.68,79.78,67952.0,73.997,74.0992,73.997,74.0899,67952.0
2023-06-06 14:40:00,79.79,79.79,79.73,79.73,71157.0,74.0992,74.0992,74.0434,74.0434,71157.0
2023-06-06 14:45:00,79.73,79.75,79.7,79.72,53479.0,74.0434,74.062,74.0156,74.0342,53479.0
2023-06-06 14:50:00,79.72,79.74,79.71,79.73,86180.0,74.0342,74.0527,74.0249,74.0434,86180.0
2023-06-06 14:55:00,79.72,79.74,79.68,79.69,99933.0,74.0342,74.0527,73.997,74.0063,99933.0
2023-06-06 15:00:00,79.69,79.79,79.69,79.75,95261.0,74.0063,74.0992,74.0063,74.062,95261.0
2023-06-06 15:05:00,79.75,79.79,79.72,79.73,84501.0,74.062,74.0992,74.0342,74.0434,84501.0
2023-06-06 15:10:00,79.72,79.76,79.71,79.73,71967.0,74.0342,74.0713,74.0249,74.0434,71967.0
2023-06-06 15:15:00,79.73,79.84,79.73,79.84,130125.0,74.0434,74.1456,74.0434,74.1456,130125.0
2023-06-06 15:20:00,79.84,79.92,79.83,79.91,102103.0,74.1456,74.2199,74.1363,74.2106,102103.0
2023-06-06 15:25:00,79.92,79.97,79.87,79.95,145102.0,74.2199,74.2663,74.1735,74.2477,145102.0
2023-06-06 15:30:00,79.95,80.06,79.94,80.06,206286.0,74.2477,74.3499,74.2385,74.3499,206286.0
2023-06-06 15:35:00,80.07,80.08,79.9,79.91,287829.0,74.3592,74.3685,74.2013,74.2106,287829.0
2023-06-06 15:40:00,79.91,79.99,79.87,79.98,303090.0,74.2106,74.2849,74.1735,74.2756,303090.0
2023-06-06 15:45:00,79.97,80.01,79.92,79.95,208836.0,74.2663,74.3035,74.2199,74.2477,208836.0
2023-06-06 15:50:00,79.94,80.03,79.92,79.92,699376.0,74.2385,74.322,74.2199,74.2199,699376.0
2023-06-06 15:55:00,79.92,80.02,79.9,79.99,1332695.0,74.2199,74.3128,74.2013,74.2849,1332695.0
2023-06-07 09:30:00,80.4,80.68,80.35,80.66,465393.0,74.6657,74.9257,74.6192,74.9071,465393.0
2023-06-07 09:35:00,80.65,80.98,80.53,80.96,268278.0,74.8978,75.2043,74.7864,75.1857,268278.0
2023-06-07 09:40:00,80.95,80.98,80.68,80.91,229197.0,75.1764,75.2043,74.9257,75.1393,229197.0
2023-06-07 09:45:00,80.91,81.24,80.88,81.17,485573.0,75.1393,75.4457,75.1114,75.3807,485573.0
2023-06-07 09:50:00,81.17,81.39,81.17,81.36,511556.0,75.3807,75.585,75.3807,75.5572,511556.0
2023-06-07 09:55:00,81.36,81.55,81.35,81.49,378467.0,75.5572,75.7336,75.5479,75.6779,378467.0
2023-06-07 10:00:00,81.49,81.57,81.0,81.54,712127.0,75.6779,75.7522,75.2229,75.7243,712127.0
2023-06-07 10:05:00,81.54,81.64,81.49,81.61,373669.0,75.7243,75.8172,75.6779,75.7894,373669.0
2023-06-07 10:10:00,81.61,81.73,81.57,81.61,309201.0,75.7894,75.9008,75.7522,75.7894,309201.0
2023-06-07 10:15:00,81.61,81.78,81.56,81.7,387140.0,75.7894,75.9472,75.7429,75.8729,387140.0
2023-06-07 10:20:00,81.7,81.86,81.64,81.75,414417.0,75.8729,76.0215,75.8172,75.9194,414417.0
2023-06-07 10:25:00,81.76,81.85,81.61,81.69,474834.0,75.9287,76.0122,75.7894,75.8636,474834.0
2023-06-07 10:30:00,81.69,81.76,81.59,81.61,307985.0,75.8636,75.9287,75.7708,75.7894,307985.0
2023-06-07 10:35:00,81.61,81.75,81.51,81.58,219037.0,75.7894,75.9194,75.6965,75.7615,219037.0
2023-06-07 10:40:00,81.57,81.83,81.54,81.76,230627.0,75.7522,75.9937,75.7243,75.9287,230627.0
2023-06-07 10:45:00,81.76,81.96,81.75,81.89,319581.0,75.9287,76.1144,75.9194,76.0494,319581.0
2023-06-07 10:50:00,81.88,81.99,81.8,81.98,300557.0,76.0401,76.1423,75.9658,76.133,300557.0
2023-06-07 10:55:00,81.98,82.01,81.81,81.97,408896.0,76.133,76.1608,75.9751,76.1237,408896.0
2023-06-07 11:00:00,81.96,81.98,81.75,81.78,227137.0,76.1144,76.133,75.9194,75.9472,227137.0
2023-06-07 11:05:00,81.79,81.88,81.76,81.81,283818.0,75.9565,76.0401,75.9287,75.9751,283818.0
2023-06-07 11:10:00,81.81,81.89,81.76,81.85,413708.0,75.9751,76.0494,75.9287,76.0122,413708.0
2023-06-07 11:15:00,81.86,81.97,81.77,81.89,428785.0,76.0215,76.1237,75.9379,76.0494,428785.0
2023-06-07 11:20:00,81.89,82.0,81.83,82.0,343715.0,76.0494,76.1515,75.9937,76.1515,343715.0
2023-06-07 11:25:00,82.0,82.05,81.94,81.95,344522.0,76.1515,76.198,76.0958,76.1051,344522.0
2023-06-07 11:30:00,81.95,82.03,81.89,81.98,310435.0,76.1051,76.1794,76.0494,76.133,310435.0
2023-06-07 11:35:00,81.98,82.08,81.94,81.97,389092.0,76.133,76.2258,76.0958,76.1237,389092.0
2023-06-07 11:40:00,81.97,82.0,81.88,81.93,407490.0,76.1237,76.1515,76.0401,76.0865,407490.0
2023-06-07 11:45:00,81.93,81.98,81.89,81.95,340865.0,76.0865,76.133,76.0494,76.1051,340865.0
2023-06-07 11:50:00,81.95,81.95,81.85,81.9,408919.0,76.1051,76.1051,76.0122,76.0587,408919.0
2023-06-07 11:55:00,81.9,82.02,81.82,81.99,480758.0,76.0587,76.1701,75.9844,76.1423,480758.0
2023-06-07 12:00:00,82.0,82.07,81.95,81.97,306678.0,76.1515,76.2165,76.1051,76.1237,306678.0
2023-06-07 12:05:00,81.97,81.98,81.91,81.94,127412.0,76.1237,76.133,76.068,76.0958,127412.0
2023-06-07 12:10:00,81.93,82.01,81.91,82.0,142670.0,76.0865,76.1608,76.068,76.1515,142670.0
2023-06-07 12:15:00,82.0,82.05,81.95,81.98,89206.0,76.1515,76.198,76.1051,76.133,89206.0
2023-06-07 12:20:00,81.98,82.05,81.95,82.04,299461.0,76.133,76.198,76.1051,76.1887,299461.0
2023-06-07 12:25:00,82.04,82.09,82.03,82.06,209924.0,76.1887,76.2351,76.1794,76.2073,209924.0
2023-06-07 12:30:00,82.06,82.07,81.92,81.93,163171.0,76.2073,76.2165,76.0772,76.0865,163171.0
2023-06-07 12:35:00,81.93,81.96,81.89,81.94,114544.0,76.0865,76.1144,76.0494,76.0958,114544.0
2023-06-07 12:40:00,81.94,82.01,81.92,81.97,145732.0,76.0958,76.1608,76.0772,76.1237,145732.0
2023-06-07 12:45:00,81.97,82.03,81.92,81.93,163500.0,76.1237,76.1794,76.0772,76.0865,163500.0
2023-06-07 12:50:00,81.94,81.99,81.9,81.91,122416.0,76.0958,76.1423,76.0587,76.068,122416.0
2023-06-07 12:55:00,81.91,81.96,81.83,81.95,270154.0,76.068,76.1144,75.9937,76.1051,270154.0
2023-06-07 13:00:00,81.95,82.01,81.91,81.94,248760.0,76.1051,76.1608,76.068,76.0958,248760.0
2023-06-07 13:05:00,81.94,82.05,81.89,82.03,306283.0,76.0958,76.198,76.0494,76.1794,306283.0
2023-06-07 13:10:00,82.03,82.09,81.99,82.06,296373.0,76.1794,76.2351,76.1423,76.2073,296373.0
2023-06-07 13:15:00,82.05,82.08,81.94,81.95,118507.0,76.198,76.2258,76.0958,76.1051,118507.0
2023-06-07 13:20:00,81.95,81.97,81.88,81.93,167301.0,76.1051,76.1237,76.0401,76.0865,167301.0
2023-06-07 13:25:00,81.93,82.06,81.92,81.98,209676.0,76.0865,76.2073,76.0772,76.133,209676.0
2023-06-07 13:30:00,81.97,82.04,81.91,81.94,171536.0,76.1237,76.1887,76.068,76.0958,171536.0
2023-06-07 13:35:00,81.94,81.97,81.85,81.94,218631.0,76.0958,76.1237,76.0122,76.0958,218631.0
2023-06-07 13:40:00,81.94,82.01,81.92,82.01,95814.0,76.0958,76.1608,76.0772,76.1608,95814.0
2023-06-07 13:45:00,82.0,82.02,81.9,81.98,152656.0,76.1515,76.1701,76.0587,76.133,152656.0
2023-06-07 13:50:00,81.98,82.06,81.94,82.06,139340.0,76.133,76.2073,76.0958,76.2073,139340.0
2023-06-07 13:55:00,82.05,82.09,82.01,82.08,123334.0,76.198,76.2351,76.1608,76.2258,123334.0
2023-06-07 14:00:00,82.08,82.22,82.06,82.17,227302.0,76.2258,76.3558,76.2073,76.3094,227302.0
2023-06-07 14:05:00,82.16,82.22,82.14,82.17,170852.0,76.3001,76.3558,76.2816,76.3094,170852.0
2023-06-07 14:10:00,82.18,82.21,82.12,82.13,165983.0,76.3187,76.3466,76.263,76.2723,165983.0
2023-06-07 14:15:00,82.13,82.19,82.08,82.17,298565.0,76.2723,76.328,76.2258,76.3094,298565.0
2023-06-07 14:20:00,82.18,82.21,82.14,82.2,192348.0,76.3187,76.3466,76.2816,76.3373,192348.0
2023-06-07 14:25:00,82.2,82.23,82.14,82.2,258373.0,76.3373,76.3651,76.2816,76.3373,258373.0
2023-06-07 14:30:00,82.2,82.21,82.11,82.15,229304.0,76.3373,76.3466,76.2537,76.2908,229304.0
2023-06-07 14:35:00,82.14,82.21,82.07,82.17,353800.0,76.2816,76.3466,76.2165,76.3094,353800.0
2023-06-07 14:40:00,82.16,82.22,82.11,82.16,343541.0,76.3001,76.3558,76.2537,76.3001,343541.0
2023-06-07 14:45:00,82.17,82.17,82.11,82.14,189971.0,76.3094,76.3094,76.2537,76.2816,189971.0
2023-06-07 14:50:00,82.14,82.2,82.12,82.18,172117.0,76.2816,76.3373,76.263,76.3187,172117.0
2023-06-07 14:55:00,82.18,82.19,82.09,82.09,632286.0,76.3187,76.328,76.2351,76.2351,632286.0
2023-06-07 15:00:00,82.1,82.13,82.0,82.05,845667.0,76.2444,76.2723,76.1515,76.198,845667.0
2023-06-07 15:05:00,82.05,82.06,82.0,82.01,533895.0,76.198,76.2073,76.1515,76.1608,533895.0
2023-06-07 15:10:00,82.01,82.06,81.96,82.0,491707.0,76.1608,76.2073,76.1144,76.1515,491707.0
2023-06-07 15:15:00,82.0,82.08,81.99,82.05,300392.0,76.1515,76.2258,76.1423,76.198,300392.0
2023-06-07 15:20:00,82.05,82.13,82.05,82.11,366023.0,76.198,76.2723,76.198,76.2537,366023.0
2023-06-07 15:25:00,82.1,82.12,82.04,82.1,296019.0,76.2444,76.263,76.1887,76.2444,296019.0
2023-06-07 15:30:00,82.1,82.15,82.06,82.09,350050.0,76.2444,76.2908,76.2073,76.2351,350050.0
2023-06-07 15:35:00,82.09,82.13,82.04,82.09,396745.0,76.2351,76.2723,76.1887,76.2351,396745.0
2023-06-07 15:40:00,82.09,82.13,82.05,82.11,492370.0,76.2351,76.2723,76.198,76.2537,492370.0
2023-06-07 15:45:00,82.12,82.16,82.07,82.09,496131.0,76.263,76.3001,76.2165,76.2351,496131.0
2023-06-07 15:50:00,82.1,82.15,82.04,82.06,964699.0,76.2444,76.2908,76.1887,76.2073,964699.0
2023-06-07 15:55:00,82.06,82.16,82.05,82.16,1756307.0,76.2073,76.3001,76.198,76.3001,1756307.0
2023-06-08 09:30:00,82.24,82.52,82.08,82.26,705872.0,76.3744,76.6344,76.2258,76.393,705872.0
2023-06-08 09:35:00,82.27,82.33,81.88,81.92,338285.0,76.4023,76.458,76.0401,76.0772,338285.0
2023-06-08 09:40:00,81.92,81.97,81.74,81.95,464843.0,76.0772,76.1237,75.9101,76.1051,464843.0
2023-06-08 09:45:00,81.97,82.0,81.77,81.95,381937.0,76.1237,76.1515,75.9379,76.1051,381937.0
2023-06-08 09:50:00,81.95,82.11,81.91,82.08,241525.0,76.1051,76.2537,76.068,76.2258,241525.0
2023-06-08 09:55:00,82.08,82.1,81.81,81.83,186804.0,76.2258,76.2444,75.9751,75.9937,186804.0
2023-06-08 10:00:00,81.81,81.99,81.78,81.91,284191.0,75.9751,76.1423,75.9472,76.068,284191.0
2023-06-08 10:05:00,81.91,82.01,81.82,81.91,217411.0,76.068,76.1608,75.9844,76.068,217411.0
2023-06-08 10:10:00,81.91,81.93,81.77,81.81,211761.0,76.068,76.0865,75.9379,75.9751,211761.0
2023-06-08 10:15:00,81.81,82.05,81.81,81.95,225879.0,75.9751,76.198,75.9751,76.1051,225879.0
2023-06-08 10:20:00,81.95,82.08,81.9,82.05,239173.0,76.1051,76.2258,76.0587,76.198,239173.0
2023-06-08 10:25:00,82.05,82.06,81.94,82.04,112111.0,76.198,76.2073,76.0958,76.1887,112111.0
2023-06-08 10:30:00,82.04,82.11,81.81,81.83,256849.0,76.1887,76.2537,75.9751,75.9937,256849.0
2023-06-08 10:35:00,81.83,81.91,81.77,81.78,147504.0,75.9937,76.068,75.9379,75.9472,147504.0
2023-06-08 10:40:00,81.77,81.91,81.76,81.86,206058.0,75.9379,76.068,75.9287,76.0215,206058.0
2023-06-08 10:45:00,81.86,82.03,81.84,82.03,176187.0,76.0215,76.1794,76.0029,76.1794,176187.0
2023-06-08 10:50:00,82.03,82.04,81.87,81.88,252546.0,76.1794,76.1887,76.0308,76.0401,252546.0
2023-06-08 10:55:00,81.88,81.95,81.73,81.76,281310.0,76.0401,76.1051,75.9008,75.9287,281310.0
2023-06-08 11:00:00,81.76,81.81,81.48,81.49,354412.0,75.9287,75.9751,75.6686,75.6779,354412.0
2023-06-08 11:05:00,81.49,81.67,81.46,81.57,352742.0,75.6779,75.8451,75.6501,75.7522,352742.0
2023-06-08 11:10:00,81.56,81.63,81.52,81.6,187305.0,75.7429,75.8079,75.7058,75.7801,187305.0
2023-06-08 11:15:00,81.6,81.63,81.53,81.61,169108.0,75.7801,75.8079,75.7151,75.7894,169108.0
2023-06-08 11:20:00,81.61,81.69,81.57,81.68,156381.0,75.7894,75.8636,75.7522,75.8544,156381.0
2023-06-08 11:25:00,81.68,81.78,81.65,81.71,136112.0,75.8544,75.9472,75.8265,75.8822,136112.0
2023-06-08 11:30:00,81.71,81.77,81.61,81.63,224470.0,75.8822,75.9379,75.7894,75.8079,224470.0
2023-06-08 11:35:00,81.62,81.63,81.5,81.54,297160.0,75.7986,75.8079,75.6872,75.7243,297160.0
2023-06-08 11:40:00,81.54,81.55,81.18,81.19,402644.0,75.7243,75.7336,75.39,75.3993,402644.0
2023-06-08 11:45:00,81.19,81.24,80.76,81.05,962874.0,75.3993,75.4457,75.0,75.2693,962874.0
2023-06-08 11:50:00,81.04,81.06,80.52,80.7,426230.0,75.26,75.2786,74.7771,74.9443,426230.0
2023-06-08 11:55:00,80.7,80.88,80.58,80.63,277002.0,74.9443,75.1114,74.8328,74.8792,277002.0
2023-06-08 12:00:00,80.63,80.67,80.42,80.64,504702.0,74.8792,74.9164,74.6842,74.8885,504702.0
2023-06-08 12:05:00,80.65,80.86,80.64,80.84,416504.0,74.8978,75.0928,74.8885,75.0743,416504.0
2023-06-08 12:10:00,80.84,81.14,80.84,81.11,391086.0,75.0743,75.3529,75.0743,75.325,391086.0
2023-06-08 12:15:00,81.11,81.25,81.01,81.21,207491.0,75.325,75.455,75.2321,75.4179,207491.0
2023-06-08 12:20:00,81.22,81.38,81.2,81.37,288386.0,75.4272,75.5758,75.4086,75.5665,288386.0
2023-06-08 12:25:00,81.37,81.72,81.28,81.54,856065.0,75.5665,75.8915,75.4829,75.7243,856065.0
2023-06-08 12:30:00,81.53,81.58,81.47,81.55,509670.0,75.7151,75.7615,75.6593,75.7336,509670.0
2023-06-08 12:35:00,81.55,81.69,81.51,81.53,406557.0,75.7336,75.8636,75.6965,75.7151,406557.0
2023-06-08 12:40:00,81.53,81.67,81.49,81.66,173712.0,75.7151,75.8451,75.6779,75.8358,173712.0
2023-06-08 12:45:00,81.65,81.71,81.57,81.62,190457.0,75.8265,75.8822,75.7522,75.7986,190457.0
2023-06-08 12:50:00,81.62,81.79,81.58,81.78,187705.0,75.7986,75.9565,75.7615,75.9472,187705.0
2023-06-08 12:55:00,81.78,81.82,81.65,81.69,124103.0,75.9472,75.9844,75.8265,75.8636,124103.0
2023-06-08 13:00:00,81.68,81.77,81.57,81.59,172126.0,75.8544,75.9379,75.7522,75.7708,172126.0
2023-06-08 13:05:00,81.61,81.76,81.57,81.72,128938.0,75.7894,75.9287,75.7522,75.8915,128938.0
2023-06-08 13:10:00,81.72,81.75,81.64,81.75,95847.0,75.8915,75.9194,75.8172,75.9194,95847.0
2023-06-08 13:15:00,81.75,81.88,81.74,81.87,187738.0,75.9194,76.0401,75.9101,76.0308,187738.0
2023-06-08 13:20:00,81.87,81.88,81.82,81.84,103784.0,76.0308,76.0401,75.9844,76.0029,103784.0
2023-06-08 13:25:00,81.84,81.89,81.77,81.8,141649.0,76.0029,76.0494,75.9379,75.9658,141649.0
2023-06-08 13:30:00,81.8,81.85,81.77,81.78,84823.0,75.9658,76.0122,75.9379,75.9472,84823.0
2023-06-08 13:35:00,81.78,81.9,81.75,81.83,264303.0,75.9472,76.0587,75.9194,75.9937,264303.0
2023-06-08 13:40:00,81.83,81.84,81.76,81.8,130524.0,75.9937,76.0029,75.9287,75.9658,130524.0
2023-06-08 13:45:00,81.79,81.86,81.72,81.84,99975.0,75.9565,76.0215,75.8915,76.0029,99975.0
2023-06-08 13:50:00,81.83,81.92,81.8,81.83,132816.0,75.9937,76.0772,75.9658,75.9937,132816.0
2023-06-08 13:55:00,81.83,81.91,81.78,81.91,89470.0,75.9937,76.068,75.9472,76.068,89470.0
2023-06-08 14:00:00,81.91,81.94,81.87,81.9,72033.0,76.068,76.0958,76.0308,76.0587,72033.0
2023-06-08 14:05:00,81.9,81.91,81.84,81.84,94520.0,76.0587,76.068,76.0029,76.0029,94520.0
2023-06-08 14:10:00,81.83,81.88,81.8,81.82,74133.0,75.9937,76.0401,75.9658,75.9844,74133.0
2023-06-08 14:15:00,81.83,81.88,81.81,81.84,80216.0,75.9937,76.0401,75.9751,76.0029,80216.0
2023-06-08 14:20:00,81.84,81.88,81.78,81.79,136456.0,76.0029,76.0401,75.9472,75.9565,136456.0
2023-06-08 14:25:00,81.8,81.98,81.79,81.96,147060.0,75.9658,76.133,75.9565,76.1144,147060.0
2023-06-08 14:30:00,81.97,82.05,81.95,82.05,127682.0,76.1237,76.198,76.1051,76.198,127682.0
2023-06-08 14:35:00,82.06,82.1,82.03,82.06,93933.0,76.2073,76.2444,76.1794,76.2073,93933.0
2023-06-08 14:40:00,82.06,82.07,81.94,81.96,104909.0,76.2073,76.2165,76.0958,76.1144,104909.0
2023-06-08 14:45:00,81.95,82.0,81.9,81.92,130109.0,76.1051,76.1515,76.0587,76.0772,130109.0
2023-06-08 14:50:00,81.92,81.95,81.89,81.92,99800.0,76.0772,76.1051,76.0494,76.0772,99800.0
2023-06-08 14:55:00,81.92,81.96,81.9,81.92,74457.0,76.0772,76.1144,76.0587,76.0772,74457.0
2023-06-08 15:00:00,81.93,81.94,81.86,81.86,94440.0,76.0865,76.0958,76.0215,76.0215,94440.0
2023-06-08 15:05:00,81.86,81.88,81.79,81.8,80285.0,76.0215,76.0401,75.9565,75.9658,80285.0
2023-06-08 15:10:00,81.79,81.84,81.75,81.81,201319.0,75.9565,76.0029,75.9194,75.9751,201319.0
2023-06-08 15:15:00,81.81,81.86,81.74,81.8,226293.0,75.9751,76.0215,75.9101,75.9658,226293.0
2023-06-08 15:20:00,81.8,81.87,81.77,81.86,127846.0,75.9658,76.0308,75.9379,76.0215,127846.0
2023-06-08 15:25:00,81.86,81.89,81.81,81.84,82182.0,76.0215,76.0494,75.9751,76.0029,82182.0
2023-06-08 15:30:00,81.85,81.85,81.65,81.7,390230.0,76.0122,76.0122,75.8265,75.8729,390230.0
2023-06-08 15:35:00,81.7,81.79,81.65,81.73,262505.0,75.8729,75.9565,75.8265,75.9008,262505.0
2023-06-08 15:40:00,81.73,81.81,81.73,81.79,341316.0,75.9008,75.9751,75.9008,75.9565,341316.0
2023-06-08 15:45:00,81.79,81.86,81.73,81.83,416856.0,75.9565,76.0215,75.9008,75.9937,416856.0
2023-06-08 15:50:00,81.84,81.88,81.66,81.69,420635.0,76.0029,76.0401,75.8358,75.8636,420635.0
2023-06-08 15:55:00,81.68,81.8,81.64,81.77,828552.0,75.8544,75.9658,75.8172,75.9379,828552.0
2023-06-09 09:30:00,81.74,81.91,81.48,81.48,560595.0,75.9101,76.068,75.6686,75.6686,560595.0
2023-06-09 09:35:00,81.49,81.49,81.21,81.42,600988.0,75.6779,75.6779,75.4179,75.6129,600988.0
2023-06-09 09:40:00,81.42,81.61,81.24,81.49,318157.0,75.6129,75.7894,75.4457,75.6779,318157.0
2023-06-09 09:45:00,81.48,81.57,81.13,81.2,340242.0,75.6686,75.7522,75.3436,75.4086,340242.0
2023-06-09 09:50:00,81.2,81.41,81.19,81.32,350584.0,75.4086,75.6036,75.3993,75.52,350584.0
2023-06-09 09:55:00,81.32,81.36,81.14,81.18,275464.0,75.52,75.5572,75.3529,75.39,275464.0
2023-06-09 10:00:00,81.17,81.49,81.17,81.47,379272.0,75.3807,75.6779,75.3807,75.6593,379272.0
2023-06-09 10:05:00,81.47,81.53,81.36,81.51,153592.0,75.6593,75.7151,75.5572,75.6965,153592.0
2023-06-09 10:10:00,81.51,81.57,81.43,81.47,114430.0,75.6965,75.7522,75.6222,75.6593,114430.0
2023-06-09 10:15:00,81.47,81.57,81.42,81.53,123811.0,75.6593,75.7522,75.6129,75.7151,123811.0
2023-06-09 10:20:00,81.53,81.68,81.41,81.6,179746.0,75.7151,75.8544,75.6036,75.7801,179746.0
2023-06-09 10:25:00,81.59,81.81,81.54,81.81,242754.0,75.7708,75.9751,75.7243,75.9751,242754.0
2023-06-09 10:30:00,81.81,81.93,81.66,81.7,257723.0,75.9751,76.0865,75.8358,75.8729,257723.0
2023-06-09 10:35:00,81.7,81.92,81.67,81.87,222532.0,75.8729,76.0772,75.8451,76.0308,222532.0
2023-06-09 10:40:00,81.86,82.04,81.79,81.98,189405.0,76.0215,76.1887,75.9565,76.133,189405.0
2023-06-09 10:45:00,81.98,82.14,81.92,82.03,253750.0,76.133,76.2816,76.0772,76.1794,253750.0
2023-06-09 10:50:00,82.02,82.03,81.9,82.0,136929.0,76.1701,76.1794,76.0587,76.1515,136929.0
2023-06-09 10:55:00,82.0,82.13,81.88,81.98,169150.0,76.1515,76.2723,76.0401,76.133,169150.0
2023-06-09 11:00:00,81.99,82.01,81.78,81.84,141400.0,76.1423,76.1608,75.9472,76.0029,141400.0
2023-06-09 11:05:00,81.84,81.89,81.77,81.79,142444.0,76.0029,76.0494,75.9379,75.9565,142444.0
2023-06-09 11:10:00,81.79,81.83,81.68,81.75,120047.0,75.9565,75.9937,75.8544,75.9194,120047.0
2023-06-09 11:15:00,81.74,81.79,81.65,81.67,135231.0,75.9101,75.9565,75.8265,75.8451,135231.0
2023-06-09 11:20:00,81.66,81.66,81.58,81.59,120684.0,75.8358,75.8358,75.7615,75.7708,120684.0
2023-06-09 11:25:00,81.59,81.61,81.46,81.56,217343.0,75.7708,75.7894,75.6501,75.7429,217343.0
2023-06-09 11:30:00,81.56,81.57,81.34,81.46,337875.0,75.7429,75.7522,75.5386,75.6501,337875.0
2023-06-09 11:35:00,81.47,81.53,81.34,81.39,311904.0,75.6593,75.7151,75.5386,75.585,311904.0
2023-06-09 11:40:00,81.39,81.58,81.38,81.48,181579.0,75.585,75.7615,75.5758,75.6686,181579.0
2023-06-09 11:45:00,81.48,81.51,81.43,81.45,215809.0,75.6686,75.6965,75.6222,75.6408,215809.0
2023-06-09 11:50:00,81.45,81.47,81.33,81.38,100421.0,75.6408,75.6593,75.5293,75.5758,100421.0
2023-06-09 11:55:00,81.38,81.45,81.32,81.39,120227.0,75.5758,75.6408,75.52,75.585,120227.0
2023-06-09 12:00:00,81.39,81.52,81.38,81.44,151540.0,75.585,75.7058,75.5758,75.6315,151540.0
2023-06-09 12:05:00,81.43,81.49,81.37,81.4,121035.0,75.6222,75.6779,75.5665,75.5943,121035.0
2023-06-09 12:10:00,81.4,81.51,81.39,81.47,90247.0,75.5943,75.6965,75.585,75.6593,90247.0
2023-06-09 12:15:00,81.47,81.55,81.43,81.48,82754.0,75.6593,75.7336,75.6222,75.6686,82754.0
2023-06-09 12:20:00,81.48,81.55,81.47,81.53,85086.0,75.6686,75.7336,75.6593,75.7151,85086.0
2023-06-09 12:25:00,81.53,81.54,81.41,81.42,87801.0,75.7151,75.7243,75.6036,75.6129,87801.0
2023-06-09 12:30:00,81.43,81.58,81.42,81.56,77339.0,75.6222,75.7615,75.6129,75.7429,77339.0
2023-06-09 12:35:00,81.56,81.58,81.48,81.52,82689.0,75.7429,75.7615,75.6686,75.7058,82689.0
2023-06-09 12:40:00,81.52,81.57,81.49,81.54,114291.0,75.7058,75.7522,75.6779,75.7243,114291.0
2023-06-09 12:45:00,81.54,81.62,81.52,81.57,171670.0,75.7243,75.7986,75.7058,75.7522,171670.0
2023-06-09 12:50:00,81.56,81.58,81.49,81.53,77831.0,75.7429,75.7615,75.6779,75.7151,77831.0
2023-06-09 12:55:00,81.53,81.61,81.51,81.61,63158.0,75.7151,75.7894,75.6965,75.7894,63158.0
2023-06-09 13:00:00,81.6,81.61,81.44,81.45,128144.0,75.7801,75.7894,75.6315,75.6408,128144.0
2023-06-09 13:05:00,81.45,81.53,81.4,81.52,159447.0,75.6408,75.7151,75.5943,75.7058,159447.0
2023-06-09 13:10:00,81.51,81.51,81.47,81.5,74299.0,75.6965,75.6965,75.6593,75.6872,74299.0
2023-06-09 13:15:00,81.5,81.53,81.44,81.48,127852.0,75.6872,75.7151,75.6315,75.6686,127852.0
2023-06-09 13:20:00,81.48,81.48,81.41,81.42,94764.0,75.6686,75.6686,75.6036,75.6129,94764.0
2023-06-09 13:25:00,81.42,81.44,81.37,81.4,107566.0,75.6129,75.6315,75.5665,75.5943,107566.0
2023-06-09 13:30:00,81.4,81.45,81.38,81.4,83680.0,75.5943,75.6408,75.5758,75.5943,83680.0
2023-06-09 13:35:00,81.4,81.4,81.28,81.3,118378.0,75.5943,75.5943,75.4829,75.5015,118378.0
2023-06-09 13:40:00,81.3,81.4,81.29,81.36,97453.0,75.5015,75.5943,75.4922,75.5572,97453.0
2023-06-09 13:45:00,81.36,81.39,81.31,81.33,185074.0,75.5572,75.585,75.5108,75.5293,185074.0
2023-06-09 13:50:00,81.33,81.34,81.19,81.21,291064.0,75.5293,75.5386,75.3993,75.4179,291064.0
2023-06-09 13:55:00,81.2,81.28,81.11,81.28,170015.0,75.4086,75.4829,75.325,75.4829,170015.0
2023-06-09 14:00:00,81.28,81.29,81.2,81.23,201771.0,75.4829,75.4922,75.4086,75.4365,201771.0
2023-06-09 14:05:00,81.23,81.3,81.23,81.23,175035.0,75.4365,75.5015,75.4365,75.4365,175035.0
2023-06-09 14:10:00,81.23,81.33,81.23,81.32,152852.0,75.4365,75.5293,75.4365,75.52,152852.0
2023-06-09 14:15:00,81.33,81.33,81.26,81.29,185680.0,75.5293,75.5293,75.4643,75.4922,185680.0
2023-06-09 14:20:00,81.29,81.34,81.27,81.33,223606.0,75.4922,75.5386,75.4736,75.5293,223606.0
2023-06-09 14:25:00,81.34,81.38,81.23,81.26,262548.0,75.5386,75.5758,75.4365,75.4643,262548.0
2023-06-09 14:30:00,81.26,81.34,81.26,81.34,167334.0,75.4643,75.5386,75.4643,75.5386,167334.0
2023-06-09 14:35:00,81.34,81.39,81.27,81.28,89752.0,75.5386,75.585,75.4736,75.4829,89752.0
2023-06-09 14:40:00,81.28,81.39,81.27,81.36,99165.0,75.4829,75.585,75.4736,75.5572,99165.0
2023-06-09 14:45:00,81.36,81.38,81.33,81.34,105340.0,75.5572,75.5758,75.5293,75.5386,105340.0
2023-06-09 14:50:00,81.34,81.38,81.33,81.36,90937.0,75.5386,75.5758,75.5293,75.5572,90937.0
2023-06-09 14:55:00,81.36,81.4,81.33,81.38,176088.0,75.5572,75.5943,75.5293,75.5758,176088.0
2023-06-09 15:00:00,81.38,81.47,81.36,81.42,132440.0,75.5758,75.6593,75.5572,75.6129,132440.0
2023-06-09 15:05:00,81.42,81.42,81.26,81.26,410838.0,75.6129,75.6129,75.4643,75.4643,410838.0
2023-06-09 15:10:00,81.26,81.33,81.23,81.31,173782.0,75.4643,75.5293,75.4365,75.5108,173782.0
2023-06-09 15:15:00,81.32,81.4,81.27,81.36,170936.0,75.52,75.5943,75.4736,75.5572,170936.0
2023-06-09 15:20:00,81.36,81.43,81.35,81.36,154283.0,75.5572,75.6222,75.5479,75.5572,154283.0
2023-06-09 15:25:00,81.36,81.41,81.33,81.39,219502.0,75.5572,75.6036,75.5293,75.585,219502.0
2023-06-09 15:30:00,81.39,81.48,81.37,81.45,349669.0,75.585,75.6686,75.5665,75.6408,349669.0
2023-06-09 15:35:00,81.45,81.46,81.32,81.43,430956.0,75.6408,75.6501,75.52,75.6222,430956.0
2023-06-09 15:40:00,81.43,81.49,81.41,81.42,226154.0,75.6222,75.6779,75.6036,75.6129,226154.0
2023-06-09 15:45:00,81.41,81.53,81.4,81.46,493447.0,75.6036,75.7151,75.5943,75.6501,493447.0
2023-06-09 15:50:00,81.46,81.46,81.36,81.37,412584.0,75.6501,75.6501,75.5572,75.5665,412584.0
2023-06-09 15:55:00,81.37,81.43,81.33,81.35,866275.0,75.5665,75.6222,75.5293,75.5479,866275.0
2023-06-12 09:30:00,80.11,80.8,80.07,80.64,584339.0,74.3963,75.0371,74.3592,74.8885,584339.0
2023-06-12 09:35:00,80.63,80.64,80.34,80.52,444974.0,74.8792,74.8885,74.6099,74.7771,444974.0
2023-06-12 09:40:00,80.52,80.99,80.51,80.89,270829.0,74.7771,75.2136,74.7678,75.1207,270829.0
2023-06-12 09:45:00,80.89,81.1,80.77,81.05,258246.0,75.1207,75.3157,75.0093,75.2693,258246.0
2023-06-12 09:50:00,81.05,81.33,81.03,81.24,240903.0,75.2693,75.5293,75.2507,75.4457,240903.0
2023-06-12 09:55:00,81.24,81.36,81.1,81.15,255236.0,75.4457,75.5572,75.3157,75.3622,255236.0
2023-06-12 10:00:00,81.15,81.2,80.61,80.61,394740.0,75.3622,75.4086,74.8607,74.8607,394740.0
2023-06-12 10:05:00,80.62,80.66,80.48,80.65,251717.0,74.87,74.9071,74.7399,74.8978,251717.0
2023-06-12 10:10:00,80.64,80.87,80.63,80.86,175062.0,74.8885,75.1021,74.8792,75.0928,175062.0
2023-06-12 10:15:00,80.86,80.99,80.79,80.97,204757.0,75.0928,75.2136,75.0278,75.195,204757.0
2023-06-12 10:20:00,80.97,80.98,80.45,80.46,197464.0,75.195,75.2043,74.7121,74.7214,197464.0
2023-06-12 10:25:00,80.46,80.51,80.36,80.37,300224.0,74.7214,74.7678,74.6285,74.6378,300224.0
2023-06-12 10:30:00,80.36,80.38,80.2,80.32,310505.0,74.6285,74.6471,74.4799,74.5914,310505.0
2023-06-12 10:35:00,80.32,80.32,80.0,80.15,436461.0,74.5914,74.5914,74.2942,74.4335,436461.0
2023-06-12 10:40:00,80.15,80.34,80.14,80.33,203949.0,74.4335,74.6099,74.4242,74.6006,203949.0
2023-06-12 10:45:00,80.34,80.41,80.25,80.32,333185.0,74.6099,74.6749,74.5264,74.5914,333185.0
2023-06-12 10:50:00,80.32,80.4,80.26,80.39,193344.0,74.5914,74.6657,74.5356,74.6564,193344.0
2023-06-12 10:55:00,80.39,80.59,80.37,80.49,210754.0,74.6564,74.8421,74.6378,74.7492,210754.0
2023-06-12 11:00:00,80.5,80.62,80.46,80.55,233516.0,74.7585,74.87,74.7214,74.805,233516.0
2023-06-12 11:05:00,80.56,80.68,80.55,80.67,174971.0,74.8142,74.9257,74.805,74.9164,174971.0
2023-06-12 11:10:00,80.66,80.74,80.59,80.67,197960.0,74.9071,74.9814,74.8421,74.9164,197960.0
2023-06-12 11:15:00,80.68,80.82,80.64,80.66,221137.0,74.9257,75.0557,74.8885,74.9071,221137.0
2023-06-12 11:20:00,80.66,80.66,80.52,80.55,169778.0,74.9071,74.9071,74.7771,74.805,169778.0
2023-06-12 11:25:00,80.55,80.67,80.52,80.53,170470.0,74.805,74.9164,74.7771,74.7864,170470.0
2023-06-12 11:30:00,80.54,80.61,80.46,80.51,105051.0,74.7957,74.8607,74.7214,74.7678,105051.0
2023-06-12 11:35:00,80.52,80.56,80.41,80.47,121140.0,74.7771,74.8142,74.6749,74.7307,121140.0
2023-06-12 11:40:00,80.47,80.51,80.36,80.44,111865.0,74.7307,74.7678,74.6285,74.7028,111865.0
2023-06-12 11:45:00,80.45,80.53,80.38,80.5,104795.0,74.7121,74.7864,74.6471,74.7585,104795.0
2023-06-12 11:50:00,80.51,80.53,80.37,80.39,107092.0,74.7678,74.7864,74.6378,74.6564,107092.0
2023-06-12 11:55:00,80.39,80.48,80.31,80.45,78835.0,74.6564,74.7399,74.5821,74.7121,78835.0
2023-06-12 12:00:00,80.45,80.56,80.45,80.51,79261.0,74.7121,74.8142,74.7121,74.7678,79261.0
2023-06-12 12:05:00,80.51,80.54,80.41,80.45,76824.0,74.7678,74.7957,74.6749,74.7121,76824.0
2023-06-12 12:10:00,80.44,80.47,80.37,80.42,119163.0,74.7028,74.7307,74.6378,74.6842,119163.0
2023-06-12 12:15:00,80.42,80.46,80.34,80.39,112386.0,74.6842,74.7214,74.6099,74.6564,112386.0
2023-06-12 12:20:00,80.39,80.42,80.35,80.39,129556.0,74.6564,74.6842,74.6192,74.6564,129556.0
2023-06-12 12:25:00,80.4,80.43,80.36,80.39,82501.0,74.6657,74.6935,74.6285,74.6564,82501.0
2023-06-12 12:30:00,80.38,80.42,80.33,80.36,116680.0,74.6471,74.6842,74.6006,74.6285,116680.0
2023-06-12 12:35:00,80.36,80.43,80.31,80.35,100514.0,74.6285,74.6935,74.5821,74.6192,100514.0
2023-06-12 12:40:00,80.35,80.38,80.29,80.31,141910.0,74.6192,74.6471,74.5635,74.5821,141910.0
2023-06-12 12:45:00,80.31,80.32,80.21,80.3,161549.0,74.5821,74.5914,74.4892,74.5728,161549.0
2023-06-12 12:50:00,80.3,80.31,80.2,80.29,114842.0,74.5728,74.5821,74.4799,74.5635,114842.0
2023-06-12 12:55:00,80.29,80.4,80.26,80.39,246461.0,74.5635,74.6657,74.5356,74.6564,246461.0
2023-06-12 13:00:00,80.38,80.42,80.35,80.38,94790.0,74.6471,74.6842,74.6192,74.6471,94790.0
2023-06-12 13:05:00,80.38,80.4,80.31,80.38,143684.0,74.6471,74.6657,74.5821,74.6471,143684.0
2023-06-12 13:10:00,80.39,80.45,80.36,80.37,89568.0,74.6564,74.7121,74.6285,74.6378,89568.0
2023-06-12 13:15:00,80.37,80.51,80.35,80.5,103984.0,74.6378,74.7678,74.6192,74.7585,103984.0
2023-06-12 13:20:00,80.49,80.49,80.35,80.45,121652.0,74.7492,74.7492,74.6192,74.7121,121652.0
2023-06-12 13:25:00,80.45,80.48,80.4,80.41,89900.0,74.7121,74.7399,74.6657,74.6749,89900.0
2023-06-12 13:30:00,80.41,80.42,80.32,80.36,106187.0,74.6749,74.6842,74.5914,74.6285,106187.0
2023-06-12 13:35:00,80.35,80.39,80.3,80.34,106677.0,74.6192,74.6564,74.5728,74.6099,106677.0
2023-06-12 13:40:00,80.34,80.46,80.34,80.44,78918.0,74.6099,74.7214,74.6099,74.7028,78918.0
2023-06-12 13:45:00,80.43,80.44,80.38,80.39,68951.0,74.6935,74.7028,74.6471,74.6564,68951.0
2023-06-12 13:50:00,80.38,80.43,80.34,80.4,77087.0,74.6471,74.6935,74.6099,74.6657,77087.0
2023-06-12 13:55:00,80.39,80.41,80.34,80.36,82842.0,74.6564,74.6749,74.6099,74.6285,82842.0
2023-06-12 14:00:00,80.36,80.42,80.32,80.32,102306.0,74.6285,74.6842,74.5914,74.5914,102306.0
2023-06-12 14:05:00,80.32,80.32,80.22,80.28,139007.0,74.5914,74.5914,74.4985,74.5542,139007.0
2023-06-12 14:10:00,80.28,80.31,80.2,80.21,115626.0,74.5542,74.5821,74.4799,74.4892,115626.0
2023-06-12 14:15:00,80.21,80.31,80.21,80.29,94996.0,74.4892,74.5821,74.4892,74.5635,94996.0
2023-06-12 14:20:00,80.29,80.37,80.24,80.37,94176.0,74.5635,74.6378,74.5171,74.6378,94176.0
2023-06-12 14:25:00,80.37,80.4,80.27,80.28,151870.0,74.6378,74.6657,74.5449,74.5542,151870.0
2023-06-12 14:30:00,80.28,80.32,80.26,80.26,123536.0,74.5542,74.5914,74.5356,74.5356,123536.0
2023-06-12 14:35:00,80.27,80.32,80.22,80.25,115625.0,74.5449,74.5914,74.4985,74.5264,115625.0
2023-06-12 14:40:00,80.26,80.28,80.22,80.27,105374.0,74.5356,74.5542,74.4985,74.5449,105374.0
2023-06-12 14:45:00,80.27,80.28,80.21,80.22,141012.0,74.5449,74.5542,74.4892,74.4985,141012.0
2023-06-12 14:50:00,80.23,80.29,80.23,80.27,93691.0,74.5078,74.5635,74.5078,74.5449,93691.0
2023-06-12 14:55:00,80.27,80.32,80.24,80.26,283347.0,74.5449,74.5914,74.5171,74.5356,283347.0
2023-06-12 15:00:00,80.26,80.38,80.25,80.26,135115.0,74.5356,74.6471,74.5264,74.5356,135115.0
2023-06-12 15:05:00,80.25,80.27,80.16,80.27,194588.0,74.5264,74.5449,74.4428,74.5449,194588.0
2023-06-12 15:10:00,80.27,80.46,80.24,80.44,273478.0,74.5449,74.7214,74.5171,74.7028,273478.0
2023-06-12 15:15:00,80.44,80.52,80.44,80.48,263859.0,74.7028,74.7771,74.7028,74.7399,263859.0
2023-06-12 15:20:00,80.49,80.51,80.42,80.5,204415.0,74.7492,74.7678,74.6842,74.7585,204415.0
2023-06-12 15:25:00,80.5,80.52,80.42,80.44,205323.0,74.7585,74.7771,74.6842,74.7028,205323.0
2023-06-12 15:30:00,80.45,80.51,80.44,80.47,335724.0,74.7121,74.7678,74.7028,74.7307,335724.0
2023-06-12 15:35:00,80.47,80.52,80.42,80.52,365452.0,74.7307,74.7771,74.6842,74.7771,365452.0
2023-06-12 15:40:00,80.52,80.63,80.5,80.58,249562.0,74.7771,74.8792,74.7585,74.8328,249562.0
2023-06-12 15:45:00,80.57,80.57,80.47,80.5,436470.0,74.8235,74.8235,74.7307,74.7585,436470.0
2023-06-12 15:50:00,80.51,80.56,80.44,80.48,533121.0,74.7678,74.8142,74.7028,74.7399,533121.0
2023-06-12 15:55:00,80.48,80.58,80.47,80.56,980114.0,74.7399,74.8328,74.7307,74.8142,980114.0
2023-06-13 09:30:00,81.37,81.55,81.22,81.53,556934.0,75.5665,75.7336,75.4272,75.7151,556934.0
2023-06-13 09:35:00,81.54,81.83,81.54,81.81,701477.0,75.7243,75.9937,75.7243,75.9751,701477.0
2023-06-13 09:40:00,81.81,81.96,81.72,81.92,391338.0,75.9751,76.1144,75.8915,76.0772,391338.0
2023-06-13 09:45:00,81.92,82.19,81.89,82.02,445639.0,76.0772,76.328,76.0494,76.1701,445639.0
2023-06-13 09:50:00,82.02,82.09,81.91,81.96,294921.0,76.1701,76.2351,76.068,76.1144,294921.0
2023-06-13 09:55:00,81.95,82.15,81.85,82.06,256749.0,76.1051,76.2908,76.0122,76.2073,256749.0
2023-06-13 10:00:00,82.06,82.21,81.89,82.19,216384.0,76.2073,76.3466,76.0494,76.328,216384.0
2023-06-13 10:05:00,82.19,82.37,82.17,82.34,394550.0,76.328,76.4951,76.3094,76.4673,394550.0
2023-06-13 10:10:00,82.34,82.5,82.28,82.5,476701.0,76.4673,76.6159,76.4116,76.6159,476701.0
2023-06-13 10:15:00,82.5,82.52,82.16,82.2,383503.0,76.6159,76.6344,76.3001,76.3373,383503.0
2023-06-13 10:20:00,82.2,82.31,82.06,82.28,435324.0,76.3373,76.4394,76.2073,76.4116,435324.0
2023-06-13 10:25:00,82.28,82.42,82.24,82.42,268320.0,76.4116,76.5416,76.3744,76.5416,268320.0
2023-06-13 10:30:00,82.42,82.42,82.2,82.31,203328.0,76.5416,76.5416,76.3373,76.4394,203328.0
2023-06-13 10:35:00,82.31,82.35,82.22,82.29,281327.0,76.4394,76.4766,76.3558,76.4209,281327.0
2023-06-13 10:40:00,82.3,82.31,82.09,82.11,257555.0,76.4301,76.4394,76.2351,76.2537,257555.0
2023-06-13 10:45:00,82.11,82.21,82.08,82.1,253124.0,76.2537,76.3466,76.2258,76.2444,253124.0
2023-06-13 10:50:00,82.1,82.12,81.82,81.83,241626.0,76.2444,76.263,75.9844,75.9937,241626.0
2023-06-13 10:55:00,81.83,81.97,81.79,81.84,206586.0,75.9937,76.1237,75.9565,76.0029,206586.0
2023-06-13 11:00:00,81.84,82.02,81.81,81.81,275169.0,76.0029,76.1701,75.9751,75.9751,275169.0
2023-06-13 11:05:00,81.81,81.84,81.66,81.68,224129.0,75.9751,76.0029,75.8358,75.8544,224129.0
2023-06-13 11:10:00,81.69,81.78,81.67,81.74,166087.0,75.8636,75.9472,75.8451,75.9101,166087.0
2023-06-13 11:15:00,81.75,81.84,81.71,81.73,420264.0,75.9194,76.0029,75.8822,75.9008,420264.0
2023-06-13 11:20:00,81.73,81.93,81.73,81.84,197150.0,75.9008,76.0865,75.9008,76.0029,197150.0
2023-06-13 11:25:00,81.84,81.91,81.8,81.83,336165.0,76.0029,76.068,75.9658,75.9937,336165.0
2023-06-13 11:30:00,81.83,81.87,81.77,81.82,111810.0,75.9937,76.0308,75.9379,75.9844,111810.0
2023-06-13 11:35:00,81.81,81.87,81.78,81.84,233928.0,75.9751,76.0308,75.9472,76.0029,233928.0
2023-06-13 11:40:00,81.84,81.94,81.83,81.88,170266.0,76.0029,76.0958,75.9937,76.0401,170266.0
2023-06-13 11:45:00,81.88,81.88,81.68,81.74,97651.0,76.0401,76.0401,75.8544,75.9101,97651.0
2023-06-13 11:50:00,81.75,81.91,81.75,81.86,113795.0,75.9194,76.068,75.9194,76.0215,113795.0
2023-06-13 11:55:00,81.85,81.88,81.71,81.73,78987.0,76.0122,76.0401,75.8822,75.9008,78987.0
2023-06-13 12:00:00,81.73,81.77,81.68,81.76,118002.0,75.9008,75.9379,75.8544,75.9287,118002.0
2023-06-13 12:05:00,81.77,81.82,81.7,81.72,125550.0,75.9379,75.9844,75.8729,75.8915,125550.0
2023-06-13 12:10:00,81.71,81.73,81.6,81.64,149583.0,75.8822,75.9008,75.7801,75.8172,149583.0
2023-06-13 12:15:00,81.64,81.76,81.62,81.75,116683.0,75.8172,75.9287,75.7986,75.9194,116683.0
2023-06-13 12:20:00,81.75,81.84,81.72,81.79,108246.0,75.9194,76.0029,75.8915,75.9565,108246.0
2023-06-13 12:25:00,81.8,81.8,81.61,81.62,91141.0,75.9658,75.9658,75.7894,75.7986,91141.0
2023-06-13 12:30:00,81.62,81.71,81.61,81.67,126921.0,75.7986,75.8822,75.7894,75.8451,126921.0
2023-06-13 12:35:00,81.67,81.68,81.54,81.6,111955.0,75.8451,75.8544,75.7243,75.7801,111955.0
2023-06-13 12:40:00,81.6,81.72,81.59,81.68,56988.0,75.7801,75.8915,75.7708,75.8544,56988.0
2023-06-13 12:45:00,81.68,81.75,81.65,81.73,85583.0,75.8544,75.9194,75.8265,75.9008,85583.0
2023-06-13 12:50:00,81.72,81.82,81.71,81.82,65481.0,75.8915,75.9844,75.8822,75.9844,65481.0
2023-06-13 12:55:00,81.82,81.85,81.77,81.83,134426.0,75.9844,76.0122,75.9379,75.9937,134426.0
2023-06-13 13:00:00,81.82,81.85,81.78,81.81,69300.0,75.9844,76.0122,75.9472,75.9751,69300.0
2023-06-13 13:05:00,81.82,81.83,81.71,81.76,124029.0,75.9844,75.9937,75.8822,75.9287,124029.0
2023-06-13 13:10:00,81.76,81.77,81.58,81.62,94122.0,75.9287,75.9379,75.7615,75.7986,94122.0
2023-06-13 13:15:00,81.62,81.66,81.56,81.62,58212.0,75.7986,75.8358,75.7429,75.7986,58212.0
2023-06-13 13:20:00,81.63,81.74,81.62,81.72,179478.0,75.8079,75.9101,75.7986,75.8915,179478.0
2023-06-13 13:25:00,81.73,81.8,81.69,81.73,59934.0,75.9008,75.9658,75.8636,75.9008,59934.0
2023-06-13 13:30:00,81.73,81.73,81.52,81.53,73144.0,75.9008,75.9008,75.7058,75.7151,73144.0
2023-06-13 13:35:00,81.54,81.55,81.44,81.52,181068.0,75.7243,75.7336,75.6315,75.7058,181068.0
2023-06-13 13:40:00,81.52,81.66,81.51,81.6,129327.0,75.7058,75.8358,75.6965,75.7801,129327.0
2023-06-13 13:45:00,81.6,81.63,81.55,81.61,47232.0,75.7801,75.8079,75.7336,75.7894,47232.0
2023-06-13 13:50:00,81.61,81.68,81.6,81.64,86632.0,75.7894,75.8544,75.7801,75.8172,86632.0
2023-06-13 13:55:00,81.65,81.69,81.59,81.64,121387.0,75.8265,75.8636,75.7708,75.8172,121387.0
2023-06-13 14:00:00,81.65,81.68,81.58,81.61,63580.0,75.8265,75.8544,75.7615,75.7894,63580.0
2023-06-13 14:05:00,81.61,81.72,81.59,81.65,164213.0,75.7894,75.8915,75.7708,75.8265,164213.0
2023-06-13 14:10:00,81.64,81.69,81.59,81.6,92477.0,75.8172,75.8636,75.7708,75.7801,92477.0
2023-06-13 14:15:00,81.6,81.6,81.55,81.58,67825.0,75.7801,75.7801,75.7336,75.7615,67825.0
2023-06-13 14:20:00,81.58,81.61,81.49,81.5,70459.0,75.7615,75.7894,75.6779,75.6872,70459.0
2023-06-13 14:25:00,81.51,81.56,81.41,81.43,108767.0,75.6965,75.7429,75.6036,75.6222,108767.0
2023-06-13 14:30:00,81.42,81.42,81.29,81.31,126898.0,75.6129,75.6129,75.4922,75.5108,126898.0
2023-06-13 14:35:00,81.32,81.44,81.26,81.42,184473.0,75.52,75.6315,75.4643,75.6129,184473.0
2023-06-13 14:40:00,81.42,81.42,81.26,81.27,366574.0,75.6129,75.6129,75.4643,75.4736,366574.0
2023-06-13 14:45:00,81.27,81.33,81.23,81.27,392436.0,75.4736,75.5293,75.4365,75.4736,392436.0
2023-06-13 14:50:00,81.27,81.31,81.16,81.19,97490.0,75.4736,75.5108,75.3714,75.3993,97490.0
2023-06-13 14:55:00,81.19,81.27,81.18,81.23,67597.0,75.3993,75.4736,75.39,75.4365,67597.0
2023-06-13 15:00:00,81.23,81.33,81.23,81.31,132404.0,75.4365,75.5293,75.4365,75.5108,132404.0
2023-06-13 15:05:00,81.31,81.36,81.26,81.26,102786.0,75.5108,75.5572,75.4643,75.4643,102786.0
2023-06-13 15:10:00,81.26,81.36,81.26,81.34,165577.0,75.4643,75.5572,75.4643,75.5386,165577.0
2023-06-13 15:15:00,81.34,81.4,81.3,81.33,178091.0,75.5386,75.5943,75.5015,75.5293,178091.0
2023-06-13 15:20:00,81.33,81.37,81.27,81.3,121958.0,75.5293,75.5665,75.4736,75.5015,121958.0
2023-06-13 15:25:00,81.29,81.32,81.25,81.3,87959.0,75.4922,75.52,75.455,75.5015,87959.0
2023-06-13 15:30:00,81.31,81.34,81.26,81.26,136043.0,75.5108,75.5386,75.4643,75.4643,136043.0
2023-06-13 15:35:00,81.27,81.3,81.16,81.2,387476.0,75.4736,75.5015,75.3714,75.4086,387476.0
2023-06-13 15:40:00,81.2,81.29,81.12,81.13,191443.0,75.4086,75.4922,75.3343,75.3436,191443.0
2023-06-13 15:45:00,81.13,81.13,81.01,81.02,520022.0,75.3436,75.3436,75.2321,75.2414,520022.0
2023-06-13 15:50:00,81.02,81.06,80.89,80.95,565880.0,75.2414,75.2786,75.1207,75.1764,565880.0
2023-06-13 15:55:00,80.94,80.96,80.89,80.96,884823.0,75.1671,75.1857,75.1207,75.1857,884823.0
2023-06-14 09:30:00,81.73,82.08,81.59,82.02,507392.0,75.9008,76.2258,75.7708,76.1701,507392.0
2023-06-14 09:35:00,82.05,82.09,81.81,81.84,311244.0,76.198,76.2351,75.9751,76.0029,311244.0
2023-06-14 09:40:00,81.84,81.85,81.5,81.73,256905.0,76.0029,76.0122,75.6872,75.9008,256905.0
2023-06-14 09:45:00,81.74,81.85,81.59,81.6,266163.0,75.9101,76.0122,75.7708,75.7801,266163.0
2023-06-14 09:50:00,81.6,81.84,81.6,81.76,159331.0,75.7801,76.0029,75.7801,75.9287,159331.0
2023-06-14 09:55:00,81.74,81.77,81.46,81.51,158836.0,75.9101,75.9379,75.6501,75.6965,158836.0
2023-06-14 10:00:00,81.51,81.61,81.47,81.5,194875.0,75.6965,75.7894,75.6593,75.6872,194875.0
2023-06-14 10:05:00,81.5,81.55,81.32,81.52,143093.0,75.6872,75.7336,75.52,75.7058,143093.0
2023-06-14 10:10:00,81.52,81.6,81.42,81.45,147217.0,75.7058,75.7801,75.6129,75.6408,147217.0
2023-06-14 10:15:00,81.46,81.71,81.38,81.59,502344.0,75.6501,75.8822,75.5758,75.7708,502344.0
2023-06-14 10:20:00,81.59,81.59,81.33,81.42,239607.0,75.7708,75.7708,75.5293,75.6129,239607.0
2023-06-14 10:25:00,81.42,81.43,81.19,81.2,203228.0,75.6129,75.6222,75.3993,75.4086,203228.0
2023-06-14 10:30:00,81.2,81.21,80.96,80.98,499955.0,75.4086,75.4179,75.1857,75.2043,499955.0
2023-06-14 10:35:00,80.97,81.05,80.85,80.95,311798.0,75.195,75.2693,75.0836,75.1764,311798.0
2023-06-14 10:40:00,80.95,81.06,80.84,80.86,141034.0,75.1764,75.2786,75.0743,75.0928,141034.0
2023-06-14 10:45:00,80.86,81.08,80.86,80.93,128194.0,75.0928,75.2972,75.0928,75.1579,128194.0
2023-06-14 10:50:00,80.92,80.94,80.7,80.71,293041.0,75.1486,75.1671,74.9443,74.9535,293041.0
2023-06-14 10:55:00,80.71,80.85,80.71,80.83,206217.0,74.9535,75.0836,74.9535,75.065,206217.0
2023-06-14 11:00:00,80.82,81.0,80.79,80.82,148450.0,75.0557,75.2229,75.0278,75.0557,148450.0
2023-06-14 11:05:00,80.83,80.84,80.73,80.77,150763.0,75.065,75.0743,74.9721,75.0093,150763.0
2023-06-14 11:10:00,80.78,80.83,80.74,80.77,171867.0,75.0186,75.065,74.9814,75.0093,171867.0
2023-06-14 11:15:00,80.78,80.82,80.64,80.67,139902.0,75.0186,75.0557,74.8885,74.9164,139902.0
2023-06-14 11:20:00,80.67,80.75,80.64,80.7,188781.0,74.9164,74.9907,74.8885,74.9443,188781.0
2023-06-14 11:25:00,80.7,80.76,80.53,80.53,329359.0,74.9443,75.0,74.7864,74.7864,329359.0
2023-06-14 11:30:00,80.53,80.59,80.45,80.56,202494.0,74.7864,74.8421,74.7121,74.8142,202494.0
2023-06-14 11:35:00,80.56,80.65,80.37,80.38,173638.0,74.8142,74.8978,74.6378,74.6471,173638.0
2023-06-14 11:40:00,80.38,80.49,80.29,80.42,217046.0,74.6471,74.7492,74.5635,74.6842,217046.0
2023-06-14 11:45:00,80.41,80.53,80.4,80.5,250584.0,74.6749,74.7864,74.6657,74.7585,250584.0
2023-06-14 11:50:00,80.49,80.5,80.36,80.39,155187.0,74.7492,74.7585,74.6285,74.6564,155187.0
2023-06-14 11:55:00,80.39,80.41,80.29,80.35,149943.0,74.6564,74.6749,74.5635,74.6192,149943.0
2023-06-14 12:00:00,80.34,80.38,80.17,80.21,166662.0,74.6099,74.6471,74.4521,74.4892,166662.0
2023-06-14 12:05:00,80.21,80.23,80.06,80.16,166758.0,74.4892,74.5078,74.3499,74.4428,166758.0
2023-06-14 12:10:00,80.16,80.32,80.14,80.32,256019.0,74.4428,74.5914,74.4242,74.5914,256019.0
2023-06-14 12:15:00,80.32,80.4,80.3,80.35,120862.0,74.5914,74.6657,74.5728,74.6192,120862.0
2023-06-14 12:20:00,80.34,80.38,80.21,80.23,190561.0,74.6099,74.6471,74.4892,74.5078,190561.0
2023-06-14 12:25:00,80.23,80.24,80.12,80.13,86882.0,74.5078,74.5171,74.4056,74.4149,86882.0
2023-06-14 12:30:00,80.13,80.2,80.06,80.06,93436.0,74.4149,74.4799,74.3499,74.3499,93436.0
2023-06-14 12:35:00,80.05,80.17,80.04,80.17,144766.0,74.3406,74.4521,74.3313,74.4521,144766.0
2023-06-14 12:40:00,80.17,80.18,80.05,80.14,517009.0,74.4521,74.4613,74.3406,74.4242,517009.0
2023-06-14 12:45:00,80.13,80.27,80.12,80.19,510205.0,74.4149,74.5449,74.4056,74.4706,510205.0
2023-06-14 12:50:00,80.19,80.28,80.16,80.24,436251.0,74.4706,74.5542,74.4428,74.5171,436251.0
2023-06-14 12:55:00,80.24,80.29,80.19,80.25,431321.0,74.5171,74.5635,74.4706,74.5264,431321.0
2023-06-14 13:00:00,80.25,80.32,80.22,80.24,171953.0,74.5264,74.5914,74.4985,74.5171,171953.0
2023-06-14 13:05:00,80.23,80.3,80.2,80.23,194199.0,74.5078,74.5728,74.4799,74.5078,194199.0
2023-06-14 13:10:00,80.23,80.26,80.12,80.14,195604.0,74.5078,74.5356,74.4056,74.4242,195604.0
2023-06-14 13:15:00,80.13,80.23,80.09,80.14,134877.0,74.4149,74.5078,74.3778,74.4242,134877.0
2023-06-14 13:20:00,80.14,80.21,80.1,80.17,188044.0,74.4242,74.4892,74.3871,74.4521,188044.0
2023-06-14 13:25:00,80.17,80.2,80.13,80.19,238498.0,74.4521,74.4799,74.4149,74.4706,238498.0
2023-06-14 13:30:00,80.18,80.19,80.1,80.16,121213.0,74.4613,74.4706,74.3871,74.4428,121213.0
2023-06-14 13:35:00,80.16,80.22,80.13,80.19,86502.0,74.4428,74.4985,74.4149,74.4706,86502.0
2023-06-14 13:40:00,80.18,80.25,80.13,80.2,123277.0,74.4613,74.5264,74.4149,74.4799,123277.0
2023-06-14 13:45:00,80.2,80.23,80.15,80.21,83817.0,74.4799,74.5078,74.4335,74.4892,83817.0
2023-06-14 13:50:00,80.2,80.24,80.15,80.22,117635.0,74.4799,74.5171,74.4335,74.4985,117635.0
2023-06-14 13:55:00,80.23,80.23,80.06,80.08,196420.0,74.5078,74.5078,74.3499,74.3685,196420.0
2023-06-14 14:00:00,80.09,80.09,79.73,79.86,366851.0,74.3778,74.3778,74.0434,74.1642,366851.0
2023-06-14 14:05:00,79.86,79.88,79.61,79.79,212099.0,74.1642,74.1827,73.932,74.0992,212099.0
2023-06-14 14:10:00,79.78,79.87,79.67,79.82,332545.0,74.0899,74.1735,73.9877,74.127,332545.0
2023-06-14 14:15:00,79.81,79.81,79.62,79.68,215892.0,74.1177,74.1177,73.9413,73.997,215892.0
2023-06-14 14:20:00,79.67,79.77,79.56,79.62,212808.0,73.9877,74.0806,73.8856,73.9413,212808.0
2023-06-14 14:25:00,79.62,79.67,79.52,79.58,194892.0,73.9413,73.9877,73.8484,73.9041,194892.0
2023-06-14 14:30:00,79.57,79.67,79.5,79.52,345722.0,73.8949,73.9877,73.8298,73.8484,345722.0
2023-06-14 14:35:00,79.52,79.72,79.52,79.6,382228.0,73.8484,74.0342,73.8484,73.9227,382228.0
2023-06-14 14:40:00,79.61,79.84,79.58,79.8,215865.0,73.932,74.1456,73.9041,74.1084,215865.0
2023-06-14 14:45:00,79.8,79.86,79.66,79.84,210878.0,74.1084,74.1642,73.9784,74.1456,210878.0
2023-06-14 14:50:00,79.84,79.94,79.72,79.83,222423.0,74.1456,74.2385,74.0342,74.1363,222423.0
2023-06-14 14:55:00,79.83,79.93,79.79,79.85,215875.0,74.1363,74.2292,74.0992,74.1549,215875.0
2023-06-14 15:00:00,79.85,79.98,79.83,79.89,203322.0,74.1549,74.2756,74.1363,74.192,203322.0
2023-06-14 15:05:00,79.9,80.16,79.89,80.08,467404.0,74.2013,74.4428,74.192,74.3685,467404.0
2023-06-14 15:10:00,80.08,80.1,79.96,79.98,525220.0,74.3685,74.3871,74.257,74.2756,525220.0
2023-06-14 15:15:00,79.99,80.01,79.81,79.93,482212.0,74.2849,74.3035,74.1177,74.2292,482212.0
2023-06-14 15:20:00,79.92,80.16,79.89,80.06,297013.0,74.2199,74.4428,74.192,74.3499,297013.0
2023-06-14 15:25:00,80.07,80.17,80.03,80.06,182976.0,74.3592,74.4521,74.322,74.3499,182976.0
2023-06-14 15:30:00,80.06,80.11,79.89,80.11,313356.0,74.3499,74.3963,74.192,74.3963,313356.0
2023-06-14 15:35:00,80.1,80.17,80.08,80.12,291727.0,74.3871,74.4521,74.3685,74.4056,291727.0
2023-06-14 15:40:00,80.12,80.13,79.97,80.05,270682.0,74.4056,74.4149,74.2663,74.3406,270682.0
2023-06-14 15:45:00,80.05,80.07,79.89,79.91,530228.0,74.3406,74.3592,74.192,74.2106,530228.0
2023-06-14 15:50:00,79.9,80.05,79.76,80.01,958928.0,74.2013,74.3406,74.0713,74.3035,958928.0
2023-06-14 15:55:00,80.01,80.12,79.98,80.09,1254086.0,74.3035,74.4056,74.2756,74.3778,1254086.0
2023-06-15 09:30:00,80.24,80.74,80.22,80.62,591696.0,74.5171,74.9814,74.4985,74.87,591696.0
2023-06-15 09:35:00,80.62,81.05,80.56,81.03,986411.0,74.87,75.2693,74.8142,75.2507,986411.0
2023-06-15 09:40:00,81.03,81.11,80.88,80.98,329338.0,75.2507,75.325,75.1114,75.2043,329338.0
2023-06-15 09:45:00,80.99,81.14,80.94,81.06,478542.0,75.2136,75.3529,75.1671,75.2786,478542.0
2023-06-15 09:50:00,81.07,81.2,80.84,80.87,438920.0,75.2879,75.4086,75.0743,75.1021,438920.0
2023-06-15 09:55:00,80.87,81.12,80.84,81.03,352359.0,75.1021,75.3343,75.0743,75.2507,352359.0
2023-06-15 10:00:00,81.03,81.23,80.99,81.22,261098.0,75.2507,75.4365,75.2136,75.4272,261098.0
2023-06-15 10:05:00,81.22,81.29,81.1,81.13,350077.0,75.4272,75.4922,75.3157,75.3436,350077.0
2023-06-15 10:10:00,81.14,81.19,81.05,81.1,166990.0,75.3529,75.3993,75.2693,75.3157,166990.0
2023-06-15 10:15:00,81.09,81.1,80.95,81.06,184045.0,75.3064,75.3157,75.1764,75.2786,184045.0
2023-06-15 10:20:00,81.06,81.07,80.82,80.85,200957.0,75.2786,75.2879,75.0557,75.0836,200957.0
2023-06-15 10:25:00,80.84,80.92,80.79,80.83,266529.0,75.0743,75.1486,75.0278,75.065,266529.0
2023-06-15 10:30:00,80.83,81.11,80.83,81.11,236849.0,75.065,75.325,75.065,75.325,236849.0
2023-06-15 10:35:00,81.1,81.13,80.93,80.98,293432.0,75.3157,75.3436,75.1579,75.2043,293432.0
2023-06-15 10:40:00,80.98,81.16,80.89,81.11,219305.0,75.2043,75.3714,75.1207,75.325,219305.0
2023-06-15 10:45:00,81.11,81.14,81.05,81.1,202262.0,75.325,75.3529,75.2693,75.3157,202262.0
2023-06-15 10:50:00,81.11,81.13,81.03,81.06,188958.0,75.325,75.3436,75.2507,75.2786,188958.0
2023-06-15 10:55:00,81.06,81.14,81.0,81.12,200259.0,75.2786,75.3529,75.2229,75.3343,200259.0
2023-06-15 11:00:00,81.13,81.22,81.13,81.19,223650.0,75.3436,75.4272,75.3436,75.3993,223650.0
2023-06-15 11:05:00,81.2,81.21,81.1,81.16,282442.0,75.4086,75.4179,75.3157,75.3714,282442.0
2023-06-15 11:10:00,81.16,81.24,81.12,81.23,599080.0,75.3714,75.4457,75.3343,75.4365,599080.0
2023-06-15 11:15:00,81.23,81.42,81.22,81.32,228062.0,75.4365,75.6129,75.4272,75.52,228062.0
2023-06-15 11:20:00,81.33,81.57,81.32,81.49,316559.0,75.5293,75.7522,75.52,75.6779,316559.0
2023-06-15 11:25:00,81.48,81.51,81.42,81.45,182746.0,75.6686,75.6965,75.6129,75.6408,182746.0
2023-06-15 11:30:00,81.45,81.49,81.34,81.37,214444.0,75.6408,75.6779,75.5386,75.5665,214444.0
2023-06-15 11:35:00,81.37,81.57,81.32,81.57,282957.0,75.5665,75.7522,75.52,75.7522,282957.0
2023-06-15 11:40:00,81.58,81.59,81.44,81.44,149251.0,75.7615,75.7708,75.6315,75.6315,149251.0
2023-06-15 11:45:00,81.43,81.48,81.35,81.4,362445.0,75.6222,75.6686,75.5479,75.5943,362445.0
2023-06-15 11:50:00,81.41,81.49,81.38,81.48,227491.0,75.6036,75.6779,75.5758,75.6686,227491.0
2023-06-15 11:55:00,81.49,81.53,81.3,81.37,149368.0,75.6779,75.7151,75.5015,75.5665,149368.0
2023-06-15 12:00:00,81.36,81.37,81.21,81.28,168333.0,75.5572,75.5665,75.4179,75.4829,168333.0
2023-06-15 12:05:00,81.29,81.3,81.2,81.29,150029.0,75.4922,75.5015,75.4086,75.4922,150029.0
2023-06-15 12:10:00,81.28,81.29,81.11,81.17,114167.0,75.4829,75.4922,75.325,75.3807,114167.0
2023-06-15 12:15:00,81.17,81.24,81.14,81.21,119835.0,75.3807,75.4457,75.3529,75.4179,119835.0
2023-06-15 12:20:00,81.21,81.24,81.07,81.1,140344.0,75.4179,75.4457,75.2879,75.3157,140344.0
2023-06-15 12:25:00,81.09,81.26,81.08,81.26,120340.0,75.3064,75.4643,75.2972,75.4643,120340.0
2023-06-15 12:30:00,81.26,81.27,81.17,81.19,113400.0,75.4643,75.4736,75.3807,75.3993,113400.0
2023-06-15 12:35:00,81.2,81.28,81.17,81.19,91997.0,75.4086,75.4829,75.3807,75.3993,91997.0
2023-06-15 12:40:00,81.19,81.21,81.12,81.14,130062.0,75.3993,75.4179,75.3343,75.3529,130062.0
2023-06-15 12:45:00,81.14,81.15,81.08,81.09,142918.0,75.3529,75.3622,75.2972,75.3064,142918.0
2023-06-15 12:50:00,81.09,81.09,81.0,81.03,131656.0,75.3064,75.3064,75.2229,75.2507,131656.0
2023-06-15 12:55:00,81.03,81.04,80.97,81.0,112945.0,75.2507,75.26,75.195,75.2229,112945.0
2023-06-15 13:00:00,80.99,81.0,80.88,80.9,125758.0,75.2136,75.2229,75.1114,75.13,125758.0
2023-06-15 13:05:00,80.91,80.91,80.78,80.79,187596.0,75.1393,75.1393,75.0186,75.0278,187596.0
2023-06-15 13:10:00,80.8,80.96,80.79,80.92,90297.0,75.0371,75.1857,75.0278,75.1486,90297.0
2023-06-15 13:15:00,80.91,80.94,80.85,80.91,91314.0,75.1393,75.1671,75.0836,75.1393,91314.0
2023-06-15 13:20:00,80.92,80.96,80.88,80.88,90496.0,75.1486,75.1857,75.1114,75.1114,90496.0
2023-06-15 13:25:00,80.88,80.96,80.85,80.96,68669.0,75.1114,75.1857,75.0836,75.1857,68669.0
2023-06-15 13:30:00,80.97,81.06,80.94,81.02,105369.0,75.195,75.2786,75.1671,75.2414,105369.0
2023-06-15 13:35:00,81.02,81.07,80.99,81.06,141165.0,75.2414,75.2879,75.2136,75.2786,141165.0
2023-06-15 13:40:00,81.07,81.09,81.02,81.08,133861.0,75.2879,75.3064,75.2414,75.2972,133861.0
2023-06-15 13:45:00,81.08,81.15,81.04,81.15,174652.0,75.2972,75.3622,75.26,75.3622,174652.0
2023-06-15 13:50:00,81.15,81.22,81.14,81.17,98174.0,75.3622,75.4272,75.3529,75.3807,98174.0
2023-06-15 13:55:00,81.17,81.2,81.09,81.12,106970.0,75.3807,75.4086,75.3064,75.3343,106970.0
2023-06-15 14:00:00,81.12,81.17,81.06,81.1,94083.0,75.3343,75.3807,75.2786,75.3157,94083.0
2023-06-15 14:05:00,81.1,81.14,81.02,81.06,91581.0,75.3157,75.3529,75.2414,75.2786,91581.0
2023-06-15 14:10:00,81.05,81.18,81.05,81.13,125985.0,75.2693,75.39,75.2693,75.3436,125985.0
2023-06-15 14:15:00,81.14,81.16,81.06,81.08,142483.0,75.3529,75.3714,75.2786,75.2972,142483.0
2023-06-15 14:20:00,81.07,81.14,81.04,81.11,353655.0,75.2879,75.3529,75.26,75.325,353655.0
2023-06-15 14:25:00,81.11,81.13,81.06,81.09,85558.0,75.325,75.3436,75.2786,75.3064,85558.0
2023-06-15 14:30:00,81.1,81.21,81.07,81.19,109928.0,75.3157,75.4179,75.2879,75.3993,109928.0
2023-06-15 14:35:00,81.19,81.25,81.18,81.19,352767.0,75.3993,75.455,75.39,75.3993,352767.0
2023-06-15 14:40:00,81.2,81.21,81.13,81.19,122923.0,75.4086,75.4179,75.3436,75.3993,122923.0
2023-06-15 14:45:00,81.2,81.2,81.14,81.18,103039.0,75.4086,75.4086,75.3529,75.39,103039.0
2023-06-15 14:50:00,81.17,81.29,81.16,81.29,180059.0,75.3807,75.4922,75.3714,75.4922,180059.0
2023-06-15 14:55:00,81.3,81.4,81.28,81.36,190728.0,75.5015,75.5943,75.4829,75.5572,190728.0
2023-06-15 15:00:00,81.36,81.39,81.27,81.3,205373.0,75.5572,75.585,75.4736,75.5015,205373.0
2023-06-15 15:05:00,81.31,81.32,81.22,81.28,157384.0,75.5108,75.52,75.4272,75.4829,157384.0
2023-06-15 15:10:00,81.27,81.29,81.22,81.29,157992.0,75.4736,75.4922,75.4272,75.4922,157992.0
2023-06-15 15:15:00,81.29,81.31,81.15,81.18,227781.0,75.4922,75.5108,75.3622,75.39,227781.0
2023-06-15 15:20:00,81.19,81.19,81.11,81.13,183132.0,75.3993,75.3993,75.325,75.3436,183132.0
2023-06-15 15:25:00,81.13,81.18,81.09,81.17,172889.0,75.3436,75.39,75.3064,75.3807,172889.0
2023-06-15 15:30:00,81.17,81.19,81.12,81.12,214882.0,75.3807,75.3993,75.3343,75.3343,214882.0
2023-06-15 15:35:00,81.13,81.13,80.97,80.98,269277.0,75.3436,75.3436,75.195,75.2043,269277.0
2023-06-15 15:40:00,80.98,81.13,80.98,81.08,354675.0,75.2043,75.3436,75.2043,75.2972,354675.0
2023-06-15 15:45:00,81.08,81.14,80.98,81.02,453482.0,75.2972,75.3529,75.2043,75.2414,453482.0
2023-06-15 15:50:00,81.02,81.09,80.94,80.95,946469.0,75.2414,75.3064,75.1671,75.1764,946469.0
2023-06-15 15:55:00,80.95,80.96,80.8,80.94,1349500.0,75.1764,75.1857,75.0371,75.1671,1349500.0
2023-06-16 09:30:00,81.28,81.46,81.02,81.46,448209.0,75.4829,75.6501,75.2414,75.6501,448209.0
2023-06-16 09:35:00,81.44,81.51,81.17,81.22,323323.0,75.6315,75.6965,75.3807,75.4272,323323.0
2023-06-16 09:40:00,81.21,81.27,80.91,81.15,397687.0,75.4179,75.4736,75.1393,75.3622,397687.0
2023-06-16 09:45:00,81.15,81.16,80.78,80.99,301393.0,75.3622,75.3714,75.0186,75.2136,301393.0
2023-06-16 09:50:00,80.98,81.09,80.91,81.02,145604.0,75.2043,75.3064,75.1393,75.2414,145604.0
2023-06-16 09:55:00,81.04,81.16,80.91,81.02,118212.0,75.26,75.3714,75.1393,75.2414,118212.0
2023-06-16 10:00:00,81.03,81.2,81.01,81.16,142315.0,75.2507,75.4086,75.2321,75.3714,142315.0
2023-06-16 10:05:00,81.16,81.19,81.02,81.18,137416.0,75.3714,75.3993,75.2414,75.39,137416.0
2023-06-16 10:10:00,81.19,81.32,81.15,81.15,92249.0,75.3993,75.52,75.3622,75.3622,92249.0
2023-06-16 10:15:00,81.14,81.26,81.07,81.08,103948.0,75.3529,75.4643,75.2879,75.2972,103948.0
2023-06-16 10:20:00,81.07,81.27,81.06,81.2,110940.0,75.2879,75.4736,75.2786,75.4086,110940.0
2023-06-16 10:25:00,81.2,81.24,81.13,81.2,76237.0,75.4086,75.4457,75.3436,75.4086,76237.0
2023-06-16 10:30:00,81.19,81.28,81.15,81.26,97734.0,75.3993,75.4829,75.3622,75.4643,97734.0
2023-06-16 10:35:00,81.26,81.26,80.95,81.0,108966.0,75.4643,75.4643,75.1764,75.2229,108966.0
2023-06-16 10:40:00,81.0,81.0,80.76,80.76,97096.0,75.2229,75.2229,75.0,75.0,97096.0
2023-06-16 10:45:00,80.77,80.9,80.76,80.85,103424.0,75.0093,75.13,75.0,75.0836,103424.0
2023-06-16 10:50:00,80.85,81.03,80.84,81.03,76057.0,75.0836,75.2507,75.0743,75.2507,76057.0
2023-06-16 10:55:00,81.02,81.09,80.97,81.05,78347.0,75.2414,75.3064,75.195,75.2693,78347.0
2023-06-16 11:00:00,81.05,81.05,80.84,80.93,82768.0,75.2693,75.2693,75.0743,75.1579,82768.0
2023-06-16 11:05:00,80.94,80.96,80.77,80.9,93769.0,75.1671,75.1857,75.0093,75.13,93769.0
2023-06-16 11:10:00,80.9,80.93,80.76,80.83,104939.0,75.13,75.1579,75.0,75.065,104939.0
2023-06-16 11:15:00,80.82,80.84,80.69,80.79,109699.0,75.0557,75.0743,74.935,75.0278,109699.0
2023-06-16 11:20:00,80.78,80.8,80.63,80.66,118015.0,75.0186,75.0371,74.8792,74.9071,118015.0
2023-06-16 11:25:00,80.65,80.75,80.62,80.74,153236.0,74.8978,74.9907,74.87,74.9814,153236.0
2023-06-16 11:30:00,80.74,80.95,80.74,80.93,224128.0,74.9814,75.1764,74.9814,75.1579,224128.0
2023-06-16 11:35:00,80.92,80.92,80.71,80.72,289157.0,75.1486,75.1486,74.9535,74.9628,289157.0
2023-06-16 11:40:00,80.72,80.9,80.72,80.89,136243.0,74.9628,75.13,74.9628,75.1207,136243.0
2023-06-16 11:45:00,80.89,80.91,80.73,80.79,217997.0,75.1207,75.1393,74.9721,75.0278,217997.0
2023-06-16 11:50:00,80.79,80.8,80.66,80.79,226737.0,75.0278,75.0371,74.9071,75.0278,226737.0
2023-06-16 11:55:00,80.79,80.9,80.78,80.87,174123.0,75.0278,75.13,75.0186,75.1021,174123.0
2023-06-16 12:00:00,80.87,80.9,80.81,80.88,323673.0,75.1021,75.13,75.0464,75.1114,323673.0
2023-06-16 12:05:00,80.88,80.89,80.73,80.78,276522.0,75.1114,75.1207,74.9721,75.0186,276522.0
2023-06-16 12:10:00,80.79,80.83,80.72,80.8,187138.0,75.0278,75.065,74.9628,75.0371,187138.0
2023-06-16 12:15:00,80.8,81.02,80.8,81.0,85901.0,75.0371,75.2414,75.0371,75.2229,85901.0
2023-06-16 12:20:00,81.0,81.11,80.96,81.09,205210.0,75.2229,75.325,75.1857,75.3064,205210.0
2023-06-16 12:25:00,81.09,81.12,81.03,81.1,90369.0,75.3064,75.3343,75.2507,75.3157,90369.0
2023-06-16 12:30:00,81.11,81.15,81.05,81.11,80009.0,75.325,75.3622,75.2693,75.325,80009.0
2023-06-16 12:35:00,81.11,81.17,81.09,81.16,58695.0,75.325,75.3807,75.3064,75.3714,58695.0
2023-06-16 12:40:00,81.15,81.24,81.14,81.2,52755.0,75.3622,75.4457,75.3529,75.4086,52755.0
2023-06-16 12:45:00,81.2,81.29,81.18,81.27,73647.0,75.4086,75.4922,75.39,75.4736,73647.0
2023-06-16 12:50:00,81.27,81.31,81.24,81.31,119740.0,75.4736,75.5108,75.4457,75.5108,119740.0
2023-06-16 12:55:00,81.31,81.37,81.29,81.33,104979.0,75.5108,75.5665,75.4922,75.5293,104979.0
2023-06-16 13:00:00,81.32,81.46,81.32,81.39,104856.0,75.52,75.6501,75.52,75.585,104856.0
2023-06-16 13:05:00,81.39,81.41,81.35,81.4,130549.0,75.585,75.6036,75.5479,75.5943,130549.0
2023-06-16 13:10:00,81.4,81.44,81.37,81.43,87272.0,75.5943,75.6315,75.5665,75.6222,87272.0
2023-06-16 13:15:00,81.43,81.48,81.41,81.42,100882.0,75.6222,75.6686,75.6036,75.6129,100882.0
2023-06-16 13:20:00,81.42,81.44,81.37,81.4,94871.0,75.6129,75.6315,75.5665,75.5943,94871.0
2023-06-16 13:25:00,81.4,81.44,81.33,81.35,86992.0,75.5943,75.6315,75.5293,75.5479,86992.0
2023-06-16 13:30:00,81.35,81.35,81.29,81.33,95103.0,75.5479,75.5479,75.4922,75.5293,95103.0
2023-06-16 13:35:00,81.34,81.36,81.27,81.29,103977.0,75.5386,75.5572,75.4736,75.4922,103977.0
2023-06-16 13:40:00,81.3,81.34,81.25,81.31,92811.0,75.5015,75.5386,75.455,75.5108,92811.0
2023-06-16 13:45:00,81.3,81.38,81.3,81.32,84718.0,75.5015,75.5758,75.5015,75.52,84718.0
2023-06-16 13:50:00,81.33,81.43,81.32,81.42,49723.0,75.5293,75.6222,75.52,75.6129,49723.0
2023-06-16 13:55:00,81.42,81.48,81.4,81.47,63471.0,75.6129,75.6686,75.5943,75.6593,63471.0
2023-06-16 14:00:00,81.48,81.48,81.36,81.38,94868.0,75.6686,75.6686,75.5572,75.5758,94868.0
2023-06-16 14:05:00,81.39,81.41,81.33,81.38,80640.0,75.585,75.6036,75.5293,75.5758,80640.0
2023-06-16 14:10:00,81.37,81.41,81.29,81.32,90087.0,75.5665,75.6036,75.4922,75.52,90087.0
2023-06-16 14:15:00,81.32,81.38,81.3,81.37,164478.0,75.52,75.5758,75.5015,75.5665,164478.0
2023-06-16 14:20:00,81.37,81.4,81.36,81.38,70991.0,75.5665,75.5943,75.5572,75.5758,70991.0
2023-06-16 14:25:00,81.38,81.47,81.34,81.45,192467.0,75.5758,75.6593,75.5386,75.6408,192467.0
2023-06-16 14:30:00,81.45,81.46,81.27,81.32,645062.0,75.6408,75.6501,75.4736,75.52,645062.0
2023-06-16 14:35:00,81.31,81.32,81.25,81.26,449730.0,75.5108,75.52,75.455,75.4643,449730.0
2023-06-16 14:40:00,81.26,81.31,81.22,81.25,462871.0,75.4643,75.5108,75.4272,75.455,462871.0
2023-06-16 14:45:00,81.25,81.31,81.19,81.21,451774.0,75.455,75.5108,75.3993,75.4179,451774.0
2023-06-16 14:50:00,81.2,81.27,81.13,81.17,517490.0,75.4086,75.4736,75.3436,75.3807,517490.0
2023-06-16 14:55:00,81.17,81.18,81.07,81.08,481944.0,75.3807,75.39,75.2879,75.2972,481944.0
2023-06-16 15:00:00,81.09,81.11,81.0,81.04,507933.0,75.3064,75.325,75.2229,75.26,507933.0
2023-06-16 15:05:00,81.04,81.05,80.87,80.9,537342.0,75.26,75.2693,75.1021,75.13,537342.0
2023-06-16 15:10:00,80.9,80.93,80.79,80.79,490879.0,75.13,75.1579,75.0278,75.0278,490879.0
2023-06-16 15:15:00,80.79,80.87,80.76,80.8,596313.0,75.0278,75.1021,75.0,75.0371,596313.0
2023-06-16 15:20:00,80.8,80.92,80.8,80.81,565001.0,75.0371,75.1486,75.0371,75.0464,565001.0
2023-06-16 15:25:00,80.8,80.84,80.74,80.74,596859.0,75.0371,75.0743,74.9814,74.9814,596859.0
2023-06-16 15:30:00,80.73,80.86,80.71,80.83,488173.0,74.9721,75.0928,74.9535,75.065,488173.0
2023-06-16 15:35:00,80.83,80.95,80.8,80.91,624395.0,75.065,75.1764,75.0371,75.1393,624395.0
2023-06-16 15:40:00,80.9,80.92,80.79,80.81,554425.0,75.13,75.1486,75.0278,75.0464,554425.0
2023-06-16 15:45:00,80.81,80.92,80.78,80.89,410269.0,75.0464,75.1486,75.0186,75.1207,410269.0
2023-06-16 15:50:00,80.9,80.94,80.85,80.91,723049.0,75.13,75.1671,75.0836,75.1393,723049.0
2023-06-16 15:55:00,80.91,81.01,80.83,80.88,1773621.0,75.1393,75.2321,75.065,75.1114,1773621.0
2023-06-20 09:30:00,79.62,79.71,79.04,79.09,747014.0,74.6073,74.6917,74.0638,74.1107,747014.0
2023-06-20 09:35:00,79.08,79.22,78.94,79.12,534409.0,74.1013,74.2325,73.9701,74.1388,534409.0
2023-06-20 09:40:00,79.11,79.16,78.79,78.83,329697.0,74.1294,74.1763,73.8296,73.8671,329697.0
2023-06-20 09:45:00,78.83,78.84,78.53,78.55,411672.0,73.8671,73.8764,73.586,73.6047,411672.0
2023-06-20 09:50:00,78.54,78.69,78.41,78.69,356063.0,73.5953,73.7359,73.4735,73.7359,356063.0
2023-06-20 09:55:00,78.69,78.72,78.53,78.65,397816.0,73.7359,73.764,73.586,73.6984,397816.0
2023-06-20 10:00:00,78.65,78.75,78.49,78.51,340308.0,73.6984,73.7921,73.5485,73.5672,340308.0
2023-06-20 10:05:00,78.5,78.55,78.4,78.42,216048.0,73.5578,73.6047,73.4641,73.4829,216048.0
2023-06-20 10:10:00,78.42,78.51,78.29,78.39,272341.0,73.4829,73.5672,73.3611,73.4548,272341.0
2023-06-20 10:15:00,78.4,78.53,78.3,78.34,203998.0,73.4641,73.586,73.3704,73.4079,203998.0
2023-06-20 10:20:00,78.35,78.39,78.1,78.17,567218.0,73.4173,73.4548,73.183,73.2486,567218.0
2023-06-20 10:25:00,78.17,78.2,77.92,77.94,497639.0,73.2486,73.2767,73.0144,73.0331,497639.0
2023-06-20 10:30:00,77.93,78.17,77.89,78.09,480545.0,73.0237,73.2486,72.9862,73.1737,480545.0
2023-06-20 10:35:00,78.09,78.14,77.93,77.95,346789.0,73.1737,73.2205,73.0237,73.0425,346789.0
2023-06-20 10:40:00,77.95,78.15,77.93,78.11,236463.0,73.0425,73.2299,73.0237,73.1924,236463.0
2023-06-20 10:45:00,78.11,78.16,77.95,78.0,215316.0,73.1924,73.2392,73.0425,73.0893,215316.0
2023-06-20 10:50:00,78.0,78.14,77.97,78.14,168894.0,73.0893,73.2205,73.0612,73.2205,168894.0
2023-06-20 10:55:00,78.14,78.16,78.05,78.12,181877.0,73.2205,73.2392,73.1362,73.2018,181877.0
2023-06-20 11:00:00,78.12,78.29,78.11,78.2,355581.0,73.2018,73.3611,73.1924,73.2767,355581.0
2023-06-20 11:05:00,78.19,78.21,78.07,78.11,176173.0,73.2674,73.2861,73.1549,73.1924,176173.0
2023-06-20 11:10:00,78.11,78.12,78.03,78.1,111503.0,73.1924,73.2018,73.1174,73.183,111503.0
2023-06-20 11:15:00,78.09,78.2,77.96,78.01,119894.0,73.1737,73.2767,73.0518,73.0987,119894.0
2023-06-20 11:20:00,78.01,78.07,77.95,77.96,128987.0,73.0987,73.1549,73.0425,73.0518,128987.0
2023-06-20 11:25:00,77.96,77.99,77.9,77.9,210744.0,73.0518,73.0799,72.9956,72.9956,210744.0
2023-06-20 11:30:00,77.91,77.99,77.83,77.91,304945.0,73.005,73.0799,72.93,73.005,304945.0
2023-06-20 11:35:00,77.91,77.95,77.77,77.8,201742.0,73.005,73.0425,72.8738,72.9019,201742.0
2023-06-20 11:40:00,77.8,77.98,77.79,77.98,216852.0,72.9019,73.0706,72.8925,73.0706,216852.0
2023-06-20 11:45:00,77.98,78.08,77.96,78.03,283682.0,73.0706,73.1643,73.0518,73.1174,283682.0
2023-06-20 11:50:00,78.03,78.09,77.98,78.05,229349.0,73.1174,73.1737,73.0706,73.1362,229349.0
2023-06-20 11:55:00,78.06,78.13,78.0,78.02,119383.0,73.1455,73.2111,73.0893,73.1081,119383.0
2023-06-20 12:00:00,78.02,78.11,77.98,78.09,117999.0,73.1081,73.1924,73.0706,73.1737,117999.0
2023-06-20 12:05:00,78.09,78.14,77.99,78.05,121540.0,73.1737,73.2205,73.0799,73.1362,121540.0
2023-06-20 12:10:00,78.06,78.13,78.0,78.01,139497.0,73.1455,73.2111,73.0893,73.0987,139497.0
2023-06-20 12:15:00,78.01,78.05,77.96,77.97,173103.0,73.0987,73.1362,73.0518,73.0612,173103.0
2023-06-20 12:20:00,77.97,78.03,77.95,77.97,174929.0,73.0612,73.1174,73.0425,73.0612,174929.0
2023-06-20 12:25:00,77.97,78.1,77.96,78.0,140997.0,73.0612,73.183,73.0518,73.0893,140997.0
2023-06-20 12:30:00,78.01,78.04,77.95,78.03,175686.0,73.0987,73.1268,73.0425,73.1174,175686.0
2023-06-20 12:35:00,78.03,78.14,78.02,78.03,119861.0,73.1174,73.2205,73.1081,73.1174,119861.0
2023-06-20 12:40:00,78.04,78.09,77.96,77.98,103829.0,73.1268,73.1737,73.0518,73.0706,103829.0
2023-06-20 12:45:00,77.98,78.08,77.94,78.08,86647.0,73.0706,73.1643,73.0331,73.1643,86647.0
2023-06-20 12:50:00,78.07,78.13,78.05,78.05,64143.0,73.1549,73.2111,73.1362,73.1362,64143.0
2023-06-20 12:55:00,78.05,78.16,78.05,78.14,94448.0,73.1362,73.2392,73.1362,73.2205,94448.0
2023-06-20 13:00:00,78.14,78.19,78.1,78.13,112009.0,73.2205,73.2674,73.183,73.2111,112009.0
2023-06-20 13:05:00,78.12,78.13,78.07,78.12,85570.0,73.2018,73.2111,73.1549,73.2018,85570.0
2023-06-20 13:10:00,78.12,78.12,78.03,78.06,114282.0,73.2018,73.2018,73.1174,73.1455,114282.0
2023-06-20 13:15:00,78.06,78.26,78.06,78.23,141008.0,73.1455,73.3329,73.1455,73.3048,141008.0
2023-06-20 13:20:00,78.23,78.31,78.21,78.28,100476.0,73.3048,73.3798,73.2861,73.3517,100476.0
2023-06-20 13:25:00,78.28,78.29,78.18,78.26,116796.0,73.3517,73.3611,73.258,73.3329,116796.0
2023-06-20 13:30:00,78.27,78.31,78.24,78.27,84951.0,73.3423,73.3798,73.3142,73.3423,84951.0
2023-06-20 13:35:00,78.26,78.29,78.2,78.21,76080.0,73.3329,73.3611,73.2767,73.2861,76080.0
2023-06-20 13:40:00,78.21,78.24,78.16,78.16,96746.0,73.2861,73.3142,73.2392,73.2392,96746.0
2023-06-20 13:45:00,78.17,78.26,78.15,78.24,302316.0,73.2486,73.3329,73.2299,73.3142,302316.0
2023-06-20 13:50:00,78.23,78.27,78.19,78.2,86208.0,73.3048,73.3423,73.2674,73.2767,86208.0
2023-06-20 13:55:00,78.2,78.26,78.19,78.21,109346.0,73.2767,73.3329,73.2674,73.2861,109346.0
2023-06-20 14:00:00,78.21,78.24,78.17,78.2,85064.0,73.2861,73.3142,73.2486,73.2767,85064.0
2023-06-20 14:05:00,78.2,78.22,78.08,78.15,102079.0,73.2767,73.2955,73.1643,73.2299,102079.0
2023-06-20 14:10:00,78.16,78.23,78.13,78.22,134469.0,73.2392,73.3048,73.2111,73.2955,134469.0
2023-06-20 14:15:00,78.22,78.26,78.15,78.2,100587.0,73.2955,73.3329,73.2299,73.2767,100587.0
2023-06-20 14:20:00,78.2,78.28,78.18,78.27,136864.0,73.2767,73.3517,73.258,73.3423,136864.0
2023-06-20 14:25:00,78.27,78.34,78.22,78.33,201533.0,73.3423,73.4079,73.2955,73.3985,201533.0
2023-06-20 14:30:00,78.33,78.38,78.3,78.36,184034.0,73.3985,73.4454,73.3704,73.4267,184034.0
2023-06-20 14:35:00,78.36,78.41,78.28,78.35,973529.0,73.4267,73.4735,73.3517,73.4173,973529.0
2023-06-20 14:40:00,78.34,78.35,78.25,78.29,150076.0,73.4079,73.4173,73.3236,73.3611,150076.0
2023-06-20 14:45:00,78.29,78.33,78.26,78.3,133400.0,73.3611,73.3985,73.3329,73.3704,133400.0
2023-06-20 14:50:00,78.3,78.31,78.27,78.3,122726.0,73.3704,73.3798,73.3423,73.3704,122726.0
2023-06-20 14:55:00,78.3,78.33,78.24,78.28,148706.0,73.3704,73.3985,73.3142,73.3517,148706.0
2023-06-20 15:00:00,78.28,78.35,78.28,78.34,148207.0,73.3517,73.4173,73.3517,73.4079,148207.0
2023-06-20 15:05:00,78.34,78.36,78.26,78.29,113180.0,73.4079,73.4267,73.3329,73.3611,113180.0
2023-06-20 15:10:00,78.28,78.34,78.25,78.31,203172.0,73.3517,73.4079,73.3236,73.3798,203172.0
2023-06-20 15:15:00,78.31,78.32,78.23,78.23,135448.0,73.3798,73.3892,73.3048,73.3048,135448.0
2023-06-20 15:20:00,78.23,78.3,78.19,78.27,194074.0,73.3048,73.3704,73.2674,73.3423,194074.0
2023-06-20 15:25:00,78.27,78.3,78.22,78.25,178272.0,73.3423,73.3704,73.2955,73.3236,178272.0
2023-06-20 15:30:00,78.25,78.32,78.23,78.25,212745.0,73.3236,73.3892,73.3048,73.3236,212745.0
2023-06-20 15:35:00,78.25,78.29,78.19,78.28,301920.0,73.3236,73.3611,73.2674,73.3517,301920.0
2023-06-20 15:40:00,78.28,78.41,78.26,78.4,300849.0,73.3517,73.4735,73.3329,73.4641,300849.0
2023-06-20 15:45:00,78.41,78.49,78.4,78.43,398647.0,73.4735,73.5485,73.4641,73.4922,398647.0
2023-06-20 15:50:00,78.44,78.49,78.4,78.4,532875.0,73.5016,73.5485,73.4641,73.4641,532875.0
2023-06-20 15:55:00,78.41,78.42,78.33,78.33,873107.0,73.4735,73.4829,73.3985,73.3985,873107.0
2023-06-21 09:30:00,78.04,78.21,77.92,78.09,434248.0,73.1268,73.2861,73.0144,73.1737,434248.0
2023-06-21 09:35:00,78.1,78.37,78.04,78.28,291211.0,73.183,73.436,73.1268,73.3517,291211.0
2023-06-21 09:40:00,78.28,78.28,78.06,78.15,199305.0,73.3517,73.3517,73.1455,73.2299,199305.0
2023-06-21 09:45:00,78.16,78.44,78.14,78.4,316589.0,73.2392,73.5016,73.2205,73.4641,316589.0
2023-06-21 09:50:00,78.41,78.7,78.41,78.61,524143.0,73.4735,73.7452,73.4735,73.6609,524143.0
2023-06-21 09:55:00,78.6,78.72,78.5,78.72,350215.0,73.6515,73.764,73.5578,73.764,350215.0
2023-06-21 10:00:00,78.72,78.84,78.7,78.72,281425.0,73.764,73.8764,73.7452,73.764,281425.0
2023-06-21 10:05:00,78.72,78.78,78.59,78.76,165735.0,73.764,73.8202,73.6422,73.8015,165735.0
2023-06-21 10:10:00,78.77,79.0,78.76,78.98,376554.0,73.8108,74.0264,73.8015,74.0076,376554.0
2023-06-21 10:15:00,78.98,79.16,78.97,79.1,210656.0,74.0076,74.1763,73.9982,74.1201,210656.0
2023-06-21 10:20:00,79.09,79.32,79.09,79.3,252023.0,74.1107,74.3262,74.1107,74.3075,252023.0
2023-06-21 10:25:00,79.31,79.44,79.28,79.39,243540.0,74.3168,74.4387,74.2887,74.3918,243540.0
2023-06-21 10:30:00,79.39,79.47,79.26,79.38,529854.0,74.3918,74.4668,74.27,74.3824,529854.0
2023-06-21 10:35:00,79.35,79.38,79.18,79.22,188169.0,74.3543,74.3824,74.195,74.2325,188169.0
2023-06-21 10:40:00,79.22,79.33,79.15,79.17,173010.0,74.2325,74.3356,74.1669,74.1857,173010.0
2023-06-21 10:45:00,79.17,79.32,79.14,79.23,138964.0,74.1857,74.3262,74.1575,74.2419,138964.0
2023-06-21 10:50:00,79.23,79.31,79.12,79.29,124017.0,74.2419,74.3168,74.1388,74.2981,124017.0
2023-06-21 10:55:00,79.28,79.39,79.2,79.37,284304.0,74.2887,74.3918,74.2138,74.3731,284304.0
2023-06-21 11:00:00,79.37,79.46,79.24,79.28,267336.0,74.3731,74.4574,74.2513,74.2887,267336.0
2023-06-21 11:05:00,79.28,79.32,79.2,79.28,131924.0,74.2887,74.3262,74.2138,74.2887,131924.0
2023-06-21 11:10:00,79.28,79.36,79.22,79.34,190945.0,74.2887,74.3637,74.2325,74.345,190945.0
2023-06-21 11:15:00,79.34,79.39,79.23,79.34,139412.0,74.345,74.3918,74.2419,74.345,139412.0
2023-06-21 11:20:00,79.34,79.49,79.32,79.4,294881.0,74.345,74.4855,74.3262,74.4012,294881.0
2023-06-21 11:25:00,79.4,79.53,79.38,79.48,146462.0,74.4012,74.523,74.3824,74.4761,146462.0
2023-06-21 11:30:00,79.48,79.54,79.39,79.5,214278.0,74.4761,74.5324,74.3918,74.4949,214278.0
2023-06-21 11:35:00,79.5,79.59,79.46,79.55,153383.0,74.4949,74.5792,74.4574,74.5417,153383.0
2023-06-21 11:40:00,79.54,79.6,79.5,79.51,172031.0,74.5324,74.5886,74.4949,74.5043,172031.0
2023-06-21 11:45:00,79.51,79.61,79.43,79.47,173092.0,74.5043,74.598,74.4293,74.4668,173092.0
2023-06-21 11:50:00,79.47,79.56,79.37,79.49,164199.0,74.4668,74.5511,74.3731,74.4855,164199.0
2023-06-21 11:55:00,79.5,79.6,79.48,79.58,107259.0,74.4949,74.5886,74.4761,74.5698,107259.0
2023-06-21 12:00:00,79.58,79.65,79.54,79.57,145253.0,74.5698,74.6354,74.5324,74.5605,145253.0
2023-06-21 12:05:00,79.57,79.6,79.54,79.54,122302.0,74.5605,74.5886,74.5324,74.5324,122302.0
2023-06-21 12:10:00,79.55,79.59,79.46,79.48,94017.0,74.5417,74.5792,74.4574,74.4761,94017.0
2023-06-21 12:15:00,79.48,79.54,79.45,79.45,123897.0,74.4761,74.5324,74.448,74.448,123897.0
2023-06-21 12:20:00,79.44,79.52,79.38,79.51,90003.0,74.4387,74.5136,74.3824,74.5043,90003.0
2023-06-21 12:25:00,79.51,79.55,79.44,79.55,104313.0,74.5043,74.5417,74.4387,74.5417,104313.0
2023-06-21 12:30:00,79.55,79.61,79.51,79.51,164423.0,74.5417,74.598,74.5043,74.5043,164423.0
2023-06-21 12:35:00,79.5,79.51,79.44,79.5,92889.0,74.4949,74.5043,74.4387,74.4949,92889.0
2023-06-21 12:40:00,79.5,79.57,79.48,79.54,291917.0,74.4949,74.5605,74.4761,74.5324,291917.0
2023-06-21 12:45:00,79.54,79.54,79.4,79.45,99065.0,74.5324,74.5324,74.4012,74.448,99065.0
2023-06-21 12:50:00,79.46,79.51,79.46,79.48,83811.0,74.4574,74.5043,74.4574,74.4761,83811.0
2023-06-21 12:55:00,79.47,79.53,79.43,79.43,165569.0,74.4668,74.523,74.4293,74.4293,165569.0
2023-06-21 13:00:00,79.44,79.49,79.4,79.46,120731.0,74.4387,74.4855,74.4012,74.4574,120731.0
2023-06-21 13:05:00,79.46,79.47,79.37,79.46,96333.0,74.4574,74.4668,74.3731,74.4574,96333.0
2023-06-21 13:10:00,79.46,79.48,79.37,79.41,112729.0,74.4574,74.4761,74.3731,74.4105,112729.0
2023-06-21 13:15:00,79.4,79.44,79.36,79.39,89155.0,74.4012,74.4387,74.3637,74.3918,89155.0
2023-06-21 13:20:00,79.39,79.41,79.33,79.36,108376.0,74.3918,74.4105,74.3356,74.3637,108376.0
2023-06-21 13:25:00,79.35,79.41,79.32,79.39,130607.0,74.3543,74.4105,74.3262,74.3918,130607.0
2023-06-21 13:30:00,79.39,79.4,79.33,79.38,66414.0,74.3918,74.4012,74.3356,74.3824,66414.0
2023-06-21 13:35:00,79.38,79.41,79.34,79.39,110645.0,74.3824,74.4105,74.345,74.3918,110645.0
2023-06-21 13:40:00,79.38,79.4,79.31,79.34,94212.0,74.3824,74.4012,74.3168,74.345,94212.0
2023-06-21 13:45:00,79.34,79.4,79.33,79.36,53997.0,74.345,74.4012,74.3356,74.3637,53997.0
2023-06-21 13:50:00,79.36,79.38,79.31,79.37,65361.0,74.3637,74.3824,74.3168,74.3731,65361.0
2023-06-21 13:55:00,79.37,79.37,79.27,79.35,71937.0,74.3731,74.3731,74.2794,74.3543,71937.0
2023-06-21 14:00:00,79.34,79.38,79.3,79.38,141207.0,74.345,74.3824,74.3075,74.3824,141207.0
2023-06-21 14:05:00,79.38,79.41,79.36,79.4,95782.0,74.3824,74.4105,74.3637,74.4012,95782.0
2023-06-21 14:10:00,79.39,79.42,79.34,79.4,117939.0,74.3918,74.4199,74.345,74.4012,117939.0
2023-06-21 14:15:00,79.4,79.43,79.36,79.42,93022.0,74.4012,74.4293,74.3637,74.4199,93022.0
2023-06-21 14:20:00,79.42,79.49,79.42,79.44,118403.0,74.4199,74.4855,74.4199,74.4387,118403.0
2023-06-21 14:25:00,79.44,79.46,79.39,79.44,108505.0,74.4387,74.4574,74.3918,74.4387,108505.0
2023-06-21 14:30:00,79.44,79.5,79.44,79.46,117751.0,74.4387,74.4949,74.4387,74.4574,117751.0
2023-06-21 14:35:00,79.47,79.48,79.42,79.48,95672.0,74.4668,74.4761,74.4199,74.4761,95672.0
2023-06-21 14:40:00,79.48,79.51,79.45,79.47,131704.0,74.4761,74.5043,74.448,74.4668,131704.0
2023-06-21 14:45:00,79.46,79.48,79.4,79.48,115248.0,74.4574,74.4761,74.4012,74.4761,115248.0
2023-06-21 14:50:00,79.47,79.5,79.42,79.42,108733.0,74.4668,74.4949,74.4199,74.4199,108733.0
2023-06-21 14:55:00,79.41,79.44,79.39,79.4,102159.0,74.4105,74.4387,74.3918,74.4012,102159.0
2023-06-21 15:00:00,79.4,79.42,79.35,79.36,178732.0,74.4012,74.4199,74.3543,74.3637,178732.0
2023-06-21 15:05:00,79.37,79.39,79.34,79.36,106721.0,74.3731,74.3918,74.345,74.3637,106721.0
2023-06-21 15:10:00,79.36,79.4,79.33,79.36,131483.0,74.3637,74.4012,74.3356,74.3637,131483.0
2023-06-21 15:15:00,79.36,79.39,79.33,79.36,153261.0,74.3637,74.3918,74.3356,74.3637,153261.0
2023-06-21 15:20:00,79.36,79.37,79.29,79.3,208461.0,74.3637,74.3731,74.2981,74.3075,208461.0
2023-06-21 15:25:00,79.3,79.33,79.27,79.28,104092.0,74.3075,74.3356,74.2794,74.2887,104092.0
2023-06-21 15:30:00,79.28,79.3,79.19,79.23,235062.0,74.2887,74.3075,74.2044,74.2419,235062.0
2023-06-21 15:35:00,79.23,79.28,79.12,79.17,478167.0,74.2419,74.2887,74.1388,74.1857,478167.0
2023-06-21 15:40:00,79.17,79.25,79.13,79.2,212324.0,74.1857,74.2606,74.1482,74.2138,212324.0
2023-06-21 15:45:00,79.2,79.21,79.1,79.14,352659.0,74.2138,74.2231,74.1201,74.1575,352659.0
2023-06-21 15:50:00,79.14,79.17,79.04,79.05,542202.0,74.1575,74.1857,74.0638,74.0732,542202.0
2023-06-21 15:55:00,79.06,79.06,78.97,79.02,886381.0,74.0826,74.0826,73.9982,74.0451,886381.0
2023-06-22 09:30:00,78.26,78.32,78.03,78.2,500332.0,73.3329,73.3892,73.1174,73.2767,500332.0
2023-06-22 09:35:00,78.2,78.23,77.85,77.9,559340.0,73.2767,73.3048,72.9488,72.9956,559340.0
2023-06-22 09:40:00,77.89,77.99,77.8,77.92,441610.0,72.9862,73.0799,72.9019,73.0144,441610.0
2023-06-22 09:45:00,77.93,77.95,77.64,77.67,320258.0,73.0237,73.0425,72.752,72.7801,320258.0
2023-06-22 09:50:00,77.67,77.99,77.63,77.82,382870.0,72.7801,73.0799,72.7426,72.9206,382870.0
2023-06-22 09:55:00,77.81,78.07,77.77,78.05,276433.0,72.9113,73.1549,72.8738,73.1362,276433.0
2023-06-22 10:00:00,78.05,78.08,77.92,77.98,214146.0,73.1362,73.1643,73.0144,73.0706,214146.0
2023-06-22 10:05:00,78.0,78.17,77.98,78.14,200064.0,73.0893,73.2486,73.0706,73.2205,200064.0
2023-06-22 10:10:00,78.14,78.31,78.14,78.27,449981.0,73.2205,73.3798,73.2205,73.3423,449981.0
2023-06-22 10:15:00,78.28,78.33,78.21,78.31,187586.0,73.3517,73.3985,73.2861,73.3798,187586.0
2023-06-22 10:20:00,78.31,78.35,78.15,78.17,377535.0,73.3798,73.4173,73.2299,73.2486,377535.0
2023-06-22 10:25:00,78.18,78.35,78.14,78.31,346919.0,73.258,73.4173,73.2205,73.3798,346919.0
2023-06-22 10:30:00,78.31,78.31,78.2,78.29,140874.0,73.3798,73.3798,73.2767,73.3611,140874.0
2023-06-22 10:35:00,78.28,78.35,78.17,78.2,160388.0,73.3517,73.4173,73.2486,73.2767,160388.0
2023-06-22 10:40:00,78.21,78.22,78.05,78.19,150999.0,73.2861,73.2955,73.1362,73.2674,150999.0
2023-06-22 10:45:00,78.18,78.18,78.02,78.04,111295.0,73.258,73.258,73.1081,73.1268,111295.0
2023-06-22 10:50:00,78.03,78.16,78.03,78.07,137239.0,73.1174,73.2392,73.1174,73.1549,137239.0
2023-06-22 10:55:00,78.08,78.2,78.04,78.19,97791.0,73.1643,73.2767,73.1268,73.2674,97791.0
2023-06-22 11:00:00,78.18,78.31,78.07,78.12,287704.0,73.258,73.3798,73.1549,73.2018,287704.0
2023-06-22 11:05:00,78.12,78.13,77.89,77.9,228601.0,73.2018,73.2111,72.9862,72.9956,228601.0
2023-06-22 11:10:00,77.89,78.0,77.87,77.97,224554.0,72.9862,73.0893,72.9675,73.0612,224554.0
2023-06-22 11:15:00,77.98,78.01,77.94,78.0,149410.0,73.0706,73.0987,73.0331,73.0893,149410.0
2023-06-22 11:20:00,77.99,78.03,77.86,77.87,249158.0,73.0799,73.1174,72.9581,72.9675,249158.0
2023-06-22 11:25:00,77.87,77.98,77.82,77.96,113036.0,72.9675,73.0706,72.9206,73.0518,113036.0
2023-06-22 11:30:00,77.96,78.02,77.93,77.97,191349.0,73.0518,73.1081,73.0237,73.0612,191349.0
2023-06-22 11:35:00,77.98,78.08,77.91,77.92,146158.0,73.0706,73.1643,73.005,73.0144,146158.0
2023-06-22 11:40:00,77.91,78.01,77.9,77.95,188303.0,73.005,73.0987,72.9956,73.0425,188303.0
2023-06-22 11:45:00,77.96,77.98,77.88,77.89,111516.0,73.0518,73.0706,72.9769,72.9862,111516.0
2023-06-22 11:50:00,77.89,77.96,77.89,77.94,94936.0,72.9862,73.0518,72.9862,73.0331,94936.0
2023-06-22 11:55:00,77.95,78.04,77.93,77.99,117670.0,73.0425,73.1268,73.0237,73.0799,117670.0
2023-06-22 12:00:00,78.0,78.08,77.99,78.06,102033.0,73.0893,73.1643,73.0799,73.1455,102033.0
2023-06-22 12:05:00,78.06,78.09,78.03,78.09,71908.0,73.1455,73.1737,73.1174,73.1737,71908.0
2023-06-22 12:10:00,78.09,78.1,78.03,78.04,95618.0,73.1737,73.183,73.1174,73.1268,95618.0
2023-06-22 12:15:00,78.05,78.1,77.98,78.0,119598.0,73.1362,73.183,73.0706,73.0893,119598.0
2023-06-22 12:20:00,77.99,78.07,77.97,78.05,58085.0,73.0799,73.1549,73.0612,73.1362,58085.0
2023-06-22 12:25:00,78.04,78.07,77.96,78.01,94010.0,73.1268,73.1549,73.0518,73.0987,94010.0
2023-06-22 12:30:00,78.01,78.07,78.01,78.02,60329.0,73.0987,73.1549,73.0987,73.1081,60329.0
2023-06-22 12:35:00,78.01,78.02,77.95,77.96,97967.0,73.0987,73.1081,73.0425,73.0518,97967.0
2023-06-22 12:40:00,77.95,78.02,77.94,77.97,71591.0,73.0425,73.1081,73.0331,73.0612,71591.0
2023-06-22 12:45:00,77.97,78.0,77.93,77.98,108914.0,73.0612,73.0893,73.0237,73.0706,108914.0
2023-06-22 12:50:00,77.98,77.99,77.92,77.93,106182.0,73.0706,73.0799,73.0144,73.0237,106182.0
2023-06-22 12:55:00,77.93,77.98,77.91,77.96,99894.0,73.0237,73.0706,73.005,73.0518,99894.0
2023-06-22 13:00:00,77.96,77.98,77.89,77.91,147027.0,73.0518,73.0706,72.9862,73.005,147027.0
2023-06-22 13:05:00,77.91,77.96,77.9,77.9,79737.0,73.005,73.0518,72.9956,72.9956,79737.0
2023-06-22 13:10:00,77.91,77.95,77.89,77.93,79183.0,73.005,73.0425,72.9862,73.0237,79183.0
2023-06-22 13:15:00,77.93,78.01,77.91,77.95,106503.0,73.0237,73.0987,73.005,73.0425,106503.0
2023-06-22 13:20:00,77.95,78.02,77.93,78.02,83665.0,73.0425,73.1081,73.0237,73.1081,83665.0
2023-06-22 13:25:00,78.02,78.04,77.96,78.01,58410.0,73.1081,73.1268,73.0518,73.0987,58410.0
2023-06-22 13:30:00,78.01,78.04,77.92,77.92,78198.0,73.0987,73.1268,73.0144,73.0144,78198.0
2023-06-22 13:35:00,77.92,77.96,77.91,77.92,88992.0,73.0144,73.0518,73.005,73.0144,88992.0
2023-06-22 13:40:00,77.93,77.99,77.91,77.97,50830.0,73.0237,73.0799,73.005,73.0612,50830.0
2023-06-22 13:45:00,77.97,77.98,77.93,77.97,64750.0,73.0612,73.0706,73.0237,73.0612,64750.0
2023-06-22 13:50:00,77.97,77.98,77.94,77.98,95474.0,73.0612,73.0706,73.0331,73.0706,95474.0
2023-06-22 13:55:00,77.97,77.97,77.89,77.93,72277.0,73.0612,73.0612,72.9862,73.0237,72277.0
2023-06-22 14:00:00,77.94,77.94,77.84,77.86,119958.0,73.0331,73.0331,72.9394,72.9581,119958.0
2023-06-22 14:05:00,77.86,77.91,77.85,77.86,71205.0,72.9581,73.005,72.9488,72.9581,71205.0
2023-06-22 14:10:00,77.86,77.93,77.85,77.92,69169.0,72.9581,73.0237,72.9488,73.0144,69169.0
2023-06-22 14:15:00,77.92,77.93,77.86,77.88,84535.0,73.0144,73.0237,72.9581,72.9769,84535.0
2023-06-22 14:20:00,77.88,77.92,77.84,77.92,162989.0,72.9769,73.0144,72.9394,73.0144,162989.0
2023-06-22 14:25:00,77.93,77.96,77.86,77.95,122185.0,73.0237,73.0518,72.9581,73.0425,122185.0
2023-06-22 14:30:00,77.95,77.99,77.91,77.92,195587.0,73.0425,73.0799,73.005,73.0144,195587.0
2023-06-22 14:35:00,77.92,77.95,77.91,77.95,99495.0,73.0144,73.0425,73.005,73.0425,99495.0
2023-06-22 14:40:00,77.95,77.96,77.88,77.9,105558.0,73.0425,73.0518,72.9769,72.9956,105558.0
2023-06-22 14:45:00,77.9,77.91,77.84,77.84,88073.0,72.9956,73.005,72.9394,72.9394,88073.0
2023-06-22 14:50:00,77.84,77.87,77.81,77.85,115766.0,72.9394,72.9675,72.9113,72.9488,115766.0
2023-06-22 14:55:00,77.86,77.89,77.84,77.87,122484.0,72.9581,72.9862,72.9394,72.9675,122484.0
2023-06-22 15:00:00,77.87,77.94,77.87,77.9,146183.0,72.9675,73.0331,72.9675,72.9956,146183.0
2023-06-22 15:05:00,77.91,77.92,77.88,77.9,112827.0,73.005,73.0144,72.9769,72.9956,112827.0
2023-06-22 15:10:00,77.89,77.94,77.88,77.93,215017.0,72.9862,73.0331,72.9769,73.0237,215017.0
2023-06-22 15:15:00,77.92,77.97,77.91,77.93,115526.0,73.0144,73.0612,73.005,73.0237,115526.0
2023-06-22 15:20:00,77.93,77.93,77.86,77.88,128819.0,73.0237,73.0237,72.9581,72.9769,128819.0
2023-06-22 15:25:00,77.88,77.89,77.78,77.79,151400.0,72.9769,72.9862,72.8832,72.8925,151400.0
2023-06-22 15:30:00,77.78,77.83,77.74,77.82,203465.0,72.8832,72.93,72.8457,72.9206,203465.0
2023-06-22 15:35:00,77.81,77.85,77.78,77.84,180695.0,72.9113,72.9488,72.8832,72.9394,180695.0
2023-06-22 15:40:00,77.84,77.95,77.83,77.94,277847.0,72.9394,73.0425,72.93,73.0331,277847.0
2023-06-22 15:45:00,77.93,77.99,77.91,77.95,207002.0,73.0237,73.0799,73.005,73.0425,207002.0
2023-06-22 15:50:00,77.96,77.99,77.85,77.92,491946.0,73.0518,73.0799,72.9488,73.0144,491946.0
2023-06-22 15:55:00,77.93,77.99,77.87,77.96,863374.0,73.0237,73.0799,72.9675,73.0518,863374.0
2023-06-23 09:30:00,77.08,77.11,76.73,76.79,653528.0,72.2272,72.2553,71.8993,71.9555,653528.0
2023-06-23 09:35:00,76.79,77.2,76.72,77.18,453445.0,71.9555,72.3397,71.8899,72.3209,453445.0
2023-06-23 09:40:00,77.19,77.37,77.16,77.29,264127.0,72.3303,72.499,72.3022,72.424,264127.0
2023-06-23 09:45:00,77.3,77.5,77.28,77.37,303875.0,72.4334,72.6208,72.4146,72.499,303875.0
2023-06-23 09:50:00,77.37,77.56,77.31,77.4,199882.0,72.499,72.677,72.4428,72.5271,199882.0
2023-06-23 09:55:00,77.4,77.49,77.29,77.38,388467.0,72.5271,72.6114,72.424,72.5084,388467.0
2023-06-23 10:00:00,77.39,77.56,77.38,77.5,276338.0,72.5177,72.677,72.5084,72.6208,276338.0
2023-06-23 10:05:00,77.49,77.57,77.41,77.44,195527.0,72.6114,72.6864,72.5365,72.5646,195527.0
2023-06-23 10:10:00,77.44,77.44,77.18,77.32,267535.0,72.5646,72.5646,72.3209,72.4521,267535.0
2023-06-23 10:15:00,77.31,77.47,77.3,77.34,175852.0,72.4428,72.5927,72.4334,72.4709,175852.0
2023-06-23 10:20:00,77.34,77.41,77.27,77.4,181821.0,72.4709,72.5365,72.4053,72.5271,181821.0
2023-06-23 10:25:00,77.4,77.4,77.27,77.29,185004.0,72.5271,72.5271,72.4053,72.424,185004.0
2023-06-23 10:30:00,77.29,77.37,77.18,77.3,135045.0,72.424,72.499,72.3209,72.4334,135045.0
2023-06-23 10:35:00,77.31,77.35,77.25,77.31,133120.0,72.4428,72.4802,72.3865,72.4428,133120.0
2023-06-23 10:40:00,77.31,77.32,77.11,77.22,134342.0,72.4428,72.4521,72.2553,72.3584,134342.0
2023-06-23 10:45:00,77.23,77.34,77.14,77.17,129292.0,72.3678,72.4709,72.2835,72.3116,129292.0
2023-06-23 10:50:00,77.16,77.3,77.15,77.25,155387.0,72.3022,72.4334,72.2928,72.3865,155387.0
2023-06-23 10:55:00,77.24,77.24,77.12,77.13,117531.0,72.3772,72.3772,72.2647,72.2741,117531.0
2023-06-23 11:00:00,77.12,77.26,77.07,77.19,194979.0,72.2647,72.3959,72.2179,72.3303,194979.0
2023-06-23 11:05:00,77.2,77.2,77.0,77.03,148441.0,72.3397,72.3397,72.1523,72.1804,148441.0
2023-06-23 11:10:00,77.03,77.09,76.99,77.07,158576.0,72.1804,72.2366,72.1429,72.2179,158576.0
2023-06-23 11:15:00,77.06,77.11,77.01,77.03,119997.0,72.2085,72.2553,72.1616,72.1804,119997.0
2023-06-23 11:20:00,77.04,77.13,77.0,77.05,162178.0,72.1898,72.2741,72.1523,72.1991,162178.0
2023-06-23 11:25:00,77.05,77.23,77.04,77.2,180183.0,72.1991,72.3678,72.1898,72.3397,180183.0
2023-06-23 11:30:00,77.21,77.28,77.14,77.24,181174.0,72.3491,72.4146,72.2835,72.3772,181174.0
2023-06-23 11:35:00,77.24,77.31,77.19,77.3,115962.0,72.3772,72.4428,72.3303,72.4334,115962.0
2023-06-23 11:40:00,77.3,77.31,77.19,77.29,98968.0,72.4334,72.4428,72.3303,72.424,98968.0
2023-06-23 11:45:00,77.29,77.37,77.25,77.27,110249.0,72.424,72.499,72.3865,72.4053,110249.0
2023-06-23 11:50:00,77.27,77.29,77.21,77.25,98160.0,72.4053,72.424,72.3491,72.3865,98160.0
2023-06-23 11:55:00,77.25,77.36,77.21,77.36,113350.0,72.3865,72.4896,72.3491,72.4896,113350.0
2023-06-23 12:00:00,77.36,77.38,77.29,77.3,319342.0,72.4896,72.5084,72.424,72.4334,319342.0
2023-06-23 12:05:00,77.29,77.33,77.22,77.31,127752.0,72.424,72.4615,72.3584,72.4428,127752.0
2023-06-23 12:10:00,77.31,77.31,77.2,77.2,119734.0,72.4428,72.4428,72.3397,72.3397,119734.0
2023-06-23 12:15:00,77.2,77.26,77.18,77.25,118304.0,72.3397,72.3959,72.3209,72.3865,118304.0
2023-06-23 12:20:00,77.25,77.29,77.19,77.22,84593.0,72.3865,72.424,72.3303,72.3584,84593.0
2023-06-23 12:25:00,77.23,77.25,77.17,77.23,105991.0,72.3678,72.3865,72.3116,72.3678,105991.0
2023-06-23 12:30:00,77.23,77.33,77.22,77.24,158007.0,72.3678,72.4615,72.3584,72.3772,158007.0
2023-06-23 12:35:00,77.24,77.26,77.18,77.19,91745.0,72.3772,72.3959,72.3209,72.3303,91745.0
2023-06-23 12:40:00,77.2,77.27,77.2,77.21,62821.0,72.3397,72.4053,72.3397,72.3491,62821.0
2023-06-23 12:45:00,77.22,77.29,77.15,77.19,119156.0,72.3584,72.424,72.2928,72.3303,119156.0
2023-06-23 12:50:00,77.2,77.23,77.18,77.18,82231.0,72.3397,72.3678,72.3209,72.3209,82231.0
2023-06-23 12:55:00,77.18,77.21,77.12,77.2,90474.0,72.3209,72.3491,72.2647,72.3397,90474.0
2023-06-23 13:00:00,77.2,77.22,77.12,77.15,103879.0,72.3397,72.3584,72.2647,72.2928,103879.0
2023-06-23 13:05:00,77.14,77.21,77.11,77.19,81264.0,72.2835,72.3491,72.2553,72.3303,81264.0
2023-06-23 13:10:00,77.19,77.28,77.16,77.26,75666.0,72.3303,72.4146,72.3022,72.3959,75666.0
2023-06-23 13:15:00,77.26,77.26,77.21,77.23,83373.0,72.3959,72.3959,72.3491,72.3678,83373.0
2023-06-23 13:20:00,77.23,77.32,77.23,77.31,110540.0,72.3678,72.4521,72.3678,72.4428,110540.0
2023-06-23 13:25:00,77.32,77.35,77.3,77.34,70283.0,72.4521,72.4802,72.4334,72.4709,70283.0
2023-06-23 13:30:00,77.34,77.38,77.29,77.3,113772.0,72.4709,72.5084,72.424,72.4334,113772.0
2023-06-23 13:35:00,77.3,77.41,77.3,77.39,112600.0,72.4334,72.5365,72.4334,72.5177,112600.0
2023-06-23 13:40:00,77.39,77.42,77.34,77.35,68521.0,72.5177,72.5458,72.4709,72.4802,68521.0
2023-06-23 13:45:00,77.36,77.42,77.34,77.41,74837.0,72.4896,72.5458,72.4709,72.5365,74837.0
2023-06-23 13:50:00,77.39,77.44,77.37,77.4,80875.0,72.5177,72.5646,72.499,72.5271,80875.0
2023-06-23 13:55:00,77.4,77.44,77.37,77.41,180653.0,72.5271,72.5646,72.499,72.5365,180653.0
2023-06-23 14:00:00,77.4,77.42,77.29,77.29,72286.0,72.5271,72.5458,72.424,72.424,72286.0
2023-06-23 14:05:00,77.3,77.33,77.28,77.28,141225.0,72.4334,72.4615,72.4146,72.4146,141225.0
2023-06-23 14:10:00,77.29,77.35,77.27,77.33,99436.0,72.424,72.4802,72.4053,72.4615,99436.0
2023-06-23 14:15:00,77.34,77.38,77.31,77.36,79610.0,72.4709,72.5084,72.4428,72.4896,79610.0
2023-06-23 14:20:00,77.36,77.45,77.35,77.44,128673.0,72.4896,72.5739,72.4802,72.5646,128673.0
2023-06-23 14:25:00,77.44,77.47,77.4,77.41,249305.0,72.5646,72.5927,72.5271,72.5365,249305.0
2023-06-23 14:30:00,77.4,77.42,77.28,77.3,118311.0,72.5271,72.5458,72.4146,72.4334,118311.0
2023-06-23 14:35:00,77.31,77.31,77.22,77.24,162109.0,72.4428,72.4428,72.3584,72.3772,162109.0
2023-06-23 14:40:00,77.25,77.25,77.17,77.17,195160.0,72.3865,72.3865,72.3116,72.3116,195160.0
2023-06-23 14:45:00,77.17,77.17,77.1,77.15,252048.0,72.3116,72.3116,72.246,72.2928,252048.0
2023-06-23 14:50:00,77.15,77.16,77.08,77.12,148758.0,72.2928,72.3022,72.2272,72.2647,148758.0
2023-06-23 14:55:00,77.11,77.16,77.09,77.12,133474.0,72.2553,72.3022,72.2366,72.2647,133474.0
2023-06-23 15:00:00,77.12,77.18,77.05,77.13,193531.0,72.2647,72.3209,72.1991,72.2741,193531.0
2023-06-23 15:05:00,77.13,77.18,77.11,77.17,120014.0,72.2741,72.3209,72.2553,72.3116,120014.0
2023-06-23 15:10:00,77.16,77.22,77.16,77.2,154030.0,72.3022,72.3584,72.3022,72.3397,154030.0
2023-06-23 15:15:00,77.2,77.24,77.19,77.23,143215.0,72.3397,72.3772,72.3303,72.3678,143215.0
2023-06-23 15:20:00,77.23,77.25,77.16,77.21,106581.0,72.3678,72.3865,72.3022,72.3491,106581.0
2023-06-23 15:25:00,77.21,77.22,77.16,77.19,134482.0,72.3491,72.3584,72.3022,72.3303,134482.0
2023-06-23 15:30:00,77.19,77.29,77.18,77.25,228766.0,72.3303,72.424,72.3209,72.3865,228766.0
2023-06-23 15:35:00,77.24,77.34,77.23,77.33,240996.0,72.3772,72.4709,72.3678,72.4615,240996.0
2023-06-23 15:40:00,77.33,77.34,77.28,77.31,239737.0,72.4615,72.4709,72.4146,72.4428,239737.0
2023-06-23 15:45:00,77.3,77.33,77.24,77.25,372688.0,72.4334,72.4615,72.3772,72.3865,372688.0
2023-06-23 15:50:00,77.26,77.44,77.25,77.38,665171.0,72.3959,72.5646,72.3865,72.5084,665171.0
2023-06-23 15:55:00,77.39,77.46,77.29,77.35,1326711.0,72.5177,72.5833,72.424,72.4802,1326711.0
2023-06-26 09:30:00,77.37,77.95,77.32,77.93,390139.0,72.499,73.0425,72.4521,73.0237,390139.0
2023-06-26 09:35:00,77.94,78.32,77.93,78.26,316786.0,73.0331,73.3892,73.0237,73.3329,316786.0
2023-06-26 09:40:00,78.26,78.38,78.26,78.38,264801.0,73.3329,73.4454,73.3329,73.4454,264801.0
2023-06-26 09:45:00,78.38,78.52,78.37,78.44,181708.0,73.4454,73.5766,73.436,73.5016,181708.0
2023-06-26 09:50:00,78.42,78.62,78.36,78.55,190933.0,73.4829,73.6703,73.4267,73.6047,190933.0
2023-06-26 09:55:00,78.55,78.57,78.46,78.56,135225.0,73.6047,73.6234,73.5204,73.6141,135225.0
2023-06-26 10:00:00,78.56,78.61,78.48,78.49,157740.0,73.6141,73.6609,73.5391,73.5485,157740.0
2023-06-26 10:05:00,78.5,78.57,78.36,78.38,175679.0,73.5578,73.6234,73.4267,73.4454,175679.0
2023-06-26 10:10:00,78.38,78.42,78.31,78.41,267174.0,73.4454,73.4829,73.3798,73.4735,267174.0
2023-06-26 10:15:00,78.41,78.57,78.39,78.5,242459.0,73.4735,73.6234,73.4548,73.5578,242459.0
2023-06-26 10:20:00,78.49,78.51,78.41,78.41,183785.0,73.5485,73.5672,73.4735,73.4735,183785.0
2023-06-26 10:25:00,78.41,78.48,78.37,78.38,79206.0,73.4735,73.5391,73.436,73.4454,79206.0
2023-06-26 10:30:00,78.38,78.39,78.31,78.34,119719.0,73.4454,73.4548,73.3798,73.4079,119719.0
2023-06-26 10:35:00,78.33,78.33,78.19,78.23,133899.0,73.3985,73.3985,73.2674,73.3048,133899.0
2023-06-26 10:40:00,78.22,78.38,78.12,78.34,172695.0,73.2955,73.4454,73.2018,73.4079,172695.0
2023-06-26 10:45:00,78.33,78.33,78.23,78.32,81949.0,73.3985,73.3985,73.3048,73.3892,81949.0
2023-06-26 10:50:00,78.32,78.32,78.22,78.25,206481.0,73.3892,73.3892,73.2955,73.3236,206481.0
2023-06-26 10:55:00,78.24,78.38,78.22,78.37,54167.0,73.3142,73.4454,73.2955,73.436,54167.0
2023-06-26 11:00:00,78.36,78.44,78.33,78.36,70054.0,73.4267,73.5016,73.3985,73.4267,70054.0
2023-06-26 11:05:00,78.35,78.45,78.31,78.41,106039.0,73.4173,73.511,73.3798,73.4735,106039.0
2023-06-26 11:10:00,78.42,78.46,78.38,78.4,82561.0,73.4829,73.5204,73.4454,73.4641,82561.0
2023-06-26 11:15:00,78.39,78.43,78.33,78.39,118153.0,73.4548,73.4922,73.3985,73.4548,118153.0
2023-06-26 11:20:00,78.38,78.4,78.29,78.33,102129.0,73.4454,73.4641,73.3611,73.3985,102129.0
2023-06-26 11:25:00,78.32,78.55,78.32,78.53,297899.0,73.3892,73.6047,73.3892,73.586,297899.0
2023-06-26 11:30:00,78.54,78.62,78.46,78.48,284570.0,73.5953,73.6703,73.5204,73.5391,284570.0
2023-06-26 11:35:00,78.48,78.56,78.44,78.56,79214.0,73.5391,73.6141,73.5016,73.6141,79214.0
2023-06-26 11:40:00,78.56,78.66,78.51,78.66,134222.0,73.6141,73.7078,73.5672,73.7078,134222.0
2023-06-26 11:45:00,78.66,78.74,78.65,78.74,182634.0,73.7078,73.7827,73.6984,73.7827,182634.0
2023-06-26 11:50:00,78.73,78.76,78.66,78.7,127459.0,73.7734,73.8015,73.7078,73.7452,127459.0
2023-06-26 11:55:00,78.7,78.77,78.69,78.73,98552.0,73.7452,73.8108,73.7359,73.7734,98552.0
2023-06-26 12:00:00,78.73,78.81,78.73,78.8,133654.0,73.7734,73.8483,73.7734,73.839,133654.0
2023-06-26 12:05:00,78.8,78.84,78.7,78.8,173490.0,73.839,73.8764,73.7452,73.839,173490.0
2023-06-26 12:10:00,78.8,78.81,78.74,78.78,104491.0,73.839,73.8483,73.7827,73.8202,104491.0
2023-06-26 12:15:00,78.78,78.79,78.72,78.79,152239.0,73.8202,73.8296,73.764,73.8296,152239.0
2023-06-26 12:20:00,78.78,78.84,78.74,78.79,82874.0,73.8202,73.8764,73.7827,73.8296,82874.0
2023-06-26 12:25:00,78.79,78.81,78.7,78.79,78050.0,73.8296,73.8483,73.7452,73.8296,78050.0
2023-06-26 12:30:00,78.79,78.81,78.66,78.7,107345.0,73.8296,73.8483,73.7078,73.7452,107345.0
2023-06-26 12:35:00,78.7,78.77,78.68,78.75,77782.0,73.7452,73.8108,73.7265,73.7921,77782.0
2023-06-26 12:40:00,78.75,78.79,78.7,78.74,138078.0,73.7921,73.8296,73.7452,73.7827,138078.0
2023-06-26 12:45:00,78.75,78.83,78.74,78.8,82863.0,73.7921,73.8671,73.7827,73.839,82863.0
2023-06-26 12:50:00,78.8,78.85,78.8,78.81,147697.0,73.839,73.8858,73.839,73.8483,147697.0
2023-06-26 12:55:00,78.82,78.92,78.81,78.9,139338.0,73.8577,73.9514,73.8483,73.9327,139338.0
2023-06-26 13:00:00,78.9,78.93,78.85,78.86,103204.0,73.9327,73.9608,73.8858,73.8952,103204.0
2023-06-26 13:05:00,78.85,78.92,78.85,78.92,97822.0,73.8858,73.9514,73.8858,73.9514,97822.0
2023-06-26 13:10:00,78.92,78.93,78.88,78.9,96261.0,73.9514,73.9608,73.9139,73.9327,96261.0
2023-06-26 13:15:00,78.9,78.97,78.89,78.96,83655.0,73.9327,73.9982,73.9233,73.9889,83655.0
2023-06-26 13:20:00,78.96,78.98,78.93,78.94,98745.0,73.9889,74.0076,73.9608,73.9701,98745.0
2023-06-26 13:25:00,78.94,79.02,78.89,79.01,126601.0,73.9701,74.0451,73.9233,74.0357,126601.0
2023-06-26 13:30:00,79.01,79.02,78.9,78.93,196323.0,74.0357,74.0451,73.9327,73.9608,196323.0
2023-06-26 13:35:00,78.94,79.02,78.91,79.02,95121.0,73.9701,74.0451,73.942,74.0451,95121.0
2023-06-26 13:40:00,79.02,79.08,78.99,79.04,76453.0,74.0451,74.1013,74.017,74.0638,76453.0
2023-06-26 13:45:00,79.03,79.07,79.01,79.06,55000.0,74.0545,74.092,74.0357,74.0826,55000.0
2023-06-26 13:50:00,79.06,79.09,78.96,79.0,75448.0,74.0826,74.1107,73.9889,74.0264,75448.0
2023-06-26 13:55:00,78.99,79.05,78.95,79.0,82712.0,74.017,74.0732,73.9795,74.0264,82712.0
2023-06-26 14:00:00,79.0,79.06,78.96,79.05,52949.0,74.0264,74.0826,73.9889,74.0732,52949.0
2023-06-26 14:05:00,79.04,79.05,78.99,79.0,86096.0,74.0638,74.0732,74.017,74.0264,86096.0
2023-06-26 14:10:00,78.99,79.0,78.9,78.91,156006.0,74.017,74.0264,73.9327,73.942,156006.0
2023-06-26 14:15:00,78.91,78.98,78.86,78.92,130762.0,73.942,74.0076,73.8952,73.9514,130762.0
2023-06-26 14:20:00,78.92,78.95,78.89,78.94,63060.0,73.9514,73.9795,73.9233,73.9701,63060.0
2023-06-26 14:25:00,78.94,78.97,78.86,78.95,73103.0,73.9701,73.9982,73.8952,73.9795,73103.0
2023-06-26 14:30:00,78.95,79.05,78.94,79.05,133027.0,73.9795,74.0732,73.9701,74.0732,133027.0
2023-06-26 14:35:00,79.05,79.08,79.04,79.06,87768.0,74.0732,74.1013,74.0638,74.0826,87768.0
2023-06-26 14:40:00,79.06,79.1,79.03,79.06,66977.0,74.0826,74.1201,74.0545,74.0826,66977.0
2023-06-26 14:45:00,79.07,79.12,79.06,79.09,75635.0,74.092,74.1388,74.0826,74.1107,75635.0
2023-06-26 14:50:00,79.09,79.12,79.03,79.09,130955.0,74.1107,74.1388,74.0545,74.1107,130955.0
2023-06-26 14:55:00,79.09,79.13,79.05,79.08,127010.0,74.1107,74.1482,74.0732,74.1013,127010.0
2023-06-26 15:00:00,79.08,79.13,79.07,79.1,151488.0,74.1013,74.1482,74.092,74.1201,151488.0
2023-06-26 15:05:00,79.09,79.12,79.07,79.11,106241.0,74.1107,74.1388,74.092,74.1294,106241.0
2023-06-26 15:10:00,79.11,79.14,79.08,79.1,120320.0,74.1294,74.1575,74.1013,74.1201,120320.0
2023-06-26 15:15:00,79.1,79.11,79.05,79.06,87251.0,74.1201,74.1294,74.0732,74.0826,87251.0
2023-06-26 15:20:00,79.06,79.12,79.02,79.12,115798.0,74.0826,74.1388,74.0451,74.1388,115798.0
2023-06-26 15:25:00,79.12,79.19,79.1,79.14,102680.0,74.1388,74.2044,74.1201,74.1575,102680.0
2023-06-26 15:30:00,79.13,79.16,79.08,79.09,151529.0,74.1482,74.1763,74.1013,74.1107,151529.0
2023-06-26 15:35:00,79.09,79.12,78.98,78.98,135277.0,74.1107,74.1388,74.0076,74.0076,135277.0
2023-06-26 15:40:00,78.98,78.99,78.81,78.83,361989.0,74.0076,74.017,73.8483,73.8671,361989.0
2023-06-26 15:45:00,78.83,78.83,78.72,78.75,383946.0,73.8671,73.8671,73.764,73.7921,383946.0
2023-06-26 15:50:00,78.74,78.81,78.71,78.8,487105.0,73.7827,73.8483,73.7546,73.839,487105.0
2023-06-26 15:55:00,78.8,78.8,78.66,78.74,1110111.0,73.839,73.839,73.7078,73.7827,1110111.0
2023-06-27 09:30:00,78.67,78.72,78.41,78.5,476821.0,73.7171,73.764,73.4735,73.5578,476821.0
2023-06-27 09:35:00,78.51,78.53,78.21,78.47,331352.0,73.5672,73.586,73.2861,73.5297,331352.0
2023-06-27 09:40:00,78.48,78.74,78.46,78.69,204027.0,73.5391,73.7827,73.5204,73.7359,204027.0
2023-06-27 09:45:00,78.69,78.7,78.37,78.4,186910.0,73.7359,73.7452,73.436,73.4641,186910.0
2023-06-27 09:50:00,78.4,78.62,78.34,78.46,105880.0,73.4641,73.6703,73.4079,73.5204,105880.0
2023-06-27 09:55:00,78.45,78.58,78.4,78.56,130639.0,73.511,73.6328,73.4641,73.6141,130639.0
2023-06-27 10:00:00,78.55,78.6,78.44,78.6,311597.0,73.6047,73.6515,73.5016,73.6515,311597.0
2023-06-27 10:05:00,78.61,78.73,78.55,78.63,122451.0,73.6609,73.7734,73.6047,73.6797,122451.0
2023-06-27 10:10:00,78.62,78.76,78.56,78.73,269091.0,73.6703,73.8015,73.6141,73.7734,269091.0
2023-06-27 10:15:00,78.73,78.85,78.72,78.82,242639.0,73.7734,73.8858,73.764,73.8577,242639.0
2023-06-27 10:20:00,78.82,79.03,78.79,79.03,180957.0,73.8577,74.0545,73.8296,74.0545,180957.0
2023-06-27 10:25:00,79.03,79.06,78.97,79.02,120309.0,74.0545,74.0826,73.9982,74.0451,120309.0
2023-06-27 10:30:00,79.02,79.27,79.01,79.19,256731.0,74.0451,74.2794,74.0357,74.2044,256731.0
2023-06-27 10:35:00,79.2,79.21,79.01,79.07,143704.0,74.2138,74.2231,74.0357,74.092,143704.0
2023-06-27 10:40:00,79.07,79.12,78.99,79.03,90498.0,74.092,74.1388,74.017,74.0545,90498.0
2023-06-27 10:45:00,79.04,79.1,78.99,79.0,110207.0,74.0638,74.1201,74.017,74.0264,110207.0
2023-06-27 10:50:00,78.99,79.07,78.95,79.06,89674.0,74.017,74.092,73.9795,74.0826,89674.0
2023-06-27 10:55:00,79.05,79.08,79.02,79.05,119664.0,74.0732,74.1013,74.0451,74.0732,119664.0
2023-06-27 11:00:00,79.05,79.1,78.98,79.07,236144.0,74.0732,74.1201,74.0076,74.092,236144.0
2023-06-27 11:05:00,79.08,79.08,78.97,79.0,81448.0,74.1013,74.1013,73.9982,74.0264,81448.0
2023-06-27 11:10:00,78.99,79.03,78.88,79.02,99429.0,74.017,74.0545,73.9139,74.0451,99429.0
2023-06-27 11:15:00,79.01,79.04,78.91,78.93,73341.0,74.0357,74.0638,73.942,73.9608,73341.0
2023-06-27 11:20:00,78.93,79.0,78.91,78.98,65011.0,73.9608,74.0264,73.942,74.0076,65011.0
2023-06-27 11:25:00,78.97,78.97,78.84,78.84,202746.0,73.9982,73.9982,73.8764,73.8764,202746.0
2023-06-27 11:30:00,78.85,78.94,78.83,78.88,183497.0,73.8858,73.9701,73.8671,73.9139,183497.0
2023-06-27 11:35:00,78.88,78.97,78.86,78.95,82459.0,73.9139,73.9982,73.8952,73.9795,82459.0
2023-06-27 11:40:00,78.94,78.97,78.79,78.79,93006.0,73.9701,73.9982,73.8296,73.8296,93006.0
2023-06-27 11:45:00,78.79,78.83,78.74,78.76,95706.0,73.8296,73.8671,73.7827,73.8015,95706.0
2023-06-27 11:50:00,78.76,78.8,78.67,78.69,88163.0,73.8015,73.839,73.7171,73.7359,88163.0
2023-06-27 11:55:00,78.68,78.71,78.63,78.66,123523.0,73.7265,73.7546,73.6797,73.7078,123523.0
2023-06-27 12:00:00,78.66,78.7,78.58,78.61,74470.0,73.7078,73.7452,73.6328,73.6609,74470.0
2023-06-27 12:05:00,78.61,78.66,78.57,78.59,69224.0,73.6609,73.7078,73.6234,73.6422,69224.0
2023-06-27 12:10:00,78.59,78.71,78.58,78.63,69454.0,73.6422,73.7546,73.6328,73.6797,69454.0
2023-06-27 12:15:00,78.63,78.67,78.59,78.63,76516.0,73.6797,73.7171,73.6422,73.6797,76516.0
2023-06-27 12:20:00,78.64,78.72,78.62,78.72,70012.0,73.689,73.764,73.6703,73.764,70012.0
2023-06-27 12:25:00,78.72,78.81,78.71,78.72,71714.0,73.764,73.8483,73.7546,73.764,71714.0
2023-06-27 12:30:00,78.72,78.76,78.68,78.75,84801.0,73.764,73.8015,73.7265,73.7921,84801.0
2023-06-27 12:35:00,78.75,78.85,78.7,78.83,60947.0,73.7921,73.8858,73.7452,73.8671,60947.0
2023-06-27 12:40:00,78.83,78.84,78.77,78.77,377999.0,73.8671,73.8764,73.8108,73.8108,377999.0
2023-06-27 12:45:00,78.77,78.79,78.72,78.77,222669.0,73.8108,73.8296,73.764,73.8108,222669.0
2023-06-27 12:50:00,78.77,78.8,78.72,78.72,136313.0,73.8108,73.839,73.764,73.764,136313.0
2023-06-27 12:55:00,78.71,78.74,78.64,78.68,197000.0,73.7546,73.7827,73.689,73.7265,197000.0
2023-06-27 13:00:00,78.69,78.73,78.67,78.7,162314.0,73.7359,73.7734,73.7171,73.7452,162314.0
2023-06-27 13:05:00,78.7,78.71,78.65,78.67,128736.0,73.7452,73.7546,73.6984,73.7171,128736.0
2023-06-27 13:10:00,78.67,78.72,78.65,78.69,121502.0,73.7171,73.764,73.6984,73.7359,121502.0
2023-06-27 13:15:00,78.69,78.72,78.65,78.68,123748.0,73.7359,73.764,73.6984,73.7265,123748.0
2023-06-27 13:20:00,78.68,78.8,78.67,78.78,130701.0,73.7265,73.839,73.7171,73.8202,130701.0
2023-06-27 13:25:00,78.78,78.78,78.73,78.75,54028.0,73.8202,73.8202,73.7734,73.7921,54028.0
2023-06-27 13:30:00,78.75,78.78,78.72,78.74,97241.0,73.7921,73.8202,73.764,73.7827,97241.0
2023-06-27 13:35:00,78.75,78.79,78.71,78.79,45855.0,73.7921,73.8296,73.7546,73.8296,45855.0
2023-06-27 13:40:00,78.79,78.88,78.78,78.86,64834.0,73.8296,73.9139,73.8202,73.8952,64834.0
2023-06-27 13:45:00,78.86,78.88,78.82,78.85,74771.0,73.8952,73.9139,73.8577,73.8858,74771.0
2023-06-27 13:50:00,78.86,78.89,78.85,78.88,48913.0,73.8952,73.9233,73.8858,73.9139,48913.0
2023-06-27 13:55:00,78.88,78.91,78.83,78.86,96178.0,73.9139,73.942,73.8671,73.8952,96178.0
2023-06-27 14:00:00,78.86,78.87,78.81,78.83,64752.0,73.8952,73.9045,73.8483,73.8671,64752.0
2023-06-27 14:05:00,78.82,78.92,78.81,78.9,79699.0,73.8577,73.9514,73.8483,73.9327,79699.0
2023-06-27 14:10:00,78.91,78.93,78.85,78.86,111900.0,73.942,73.9608,73.8858,73.8952,111900.0
2023-06-27 14:15:00,78.85,78.85,78.79,78.82,181816.0,73.8858,73.8858,73.8296,73.8577,181816.0
2023-06-27 14:20:00,78.82,78.86,78.81,78.83,69269.0,73.8577,73.8952,73.8483,73.8671,69269.0
2023-06-27 14:25:00,78.83,78.85,78.81,78.82,79940.0,73.8671,73.8858,73.8483,73.8577,79940.0
2023-06-27 14:30:00,78.83,78.83,78.76,78.76,81444.0,73.8671,73.8671,73.8015,73.8015,81444.0
2023-06-27 14:35:00,78.76,78.85,78.76,78.84,54905.0,73.8015,73.8858,73.8015,73.8764,54905.0
2023-06-27 14:40:00,78.84,78.87,78.79,78.84,63981.0,73.8764,73.9045,73.8296,73.8764,63981.0
2023-06-27 14:45:00,78.84,78.87,78.83,78.86,79863.0,73.8764,73.9045,73.8671,73.8952,79863.0
2023-06-27 14:50:00,78.86,78.89,78.84,78.88,153771.0,73.8952,73.9233,73.8764,73.9139,153771.0
2023-06-27 14:55:00,78.88,78.91,78.86,78.86,49711.0,73.9139,73.942,73.8952,73.8952,49711.0
2023-06-27 15:00:00,78.86,78.88,78.81,78.85,83466.0,73.8952,73.9139,73.8483,73.8858,83466.0
2023-06-27 15:05:00,78.84,78.87,78.81,78.83,92116.0,73.8764,73.9045,73.8483,73.8671,92116.0
2023-06-27 15:10:00,78.83,78.84,78.77,78.84,149035.0,73.8671,73.8764,73.8108,73.8764,149035.0
2023-06-27 15:15:00,78.84,78.9,78.82,78.88,141241.0,73.8764,73.9327,73.8577,73.9139,141241.0
2023-06-27 15:20:00,78.89,78.89,78.82,78.87,144805.0,73.9233,73.9233,73.8577,73.9045,144805.0
2023-06-27 15:25:00,78.86,79.07,78.86,79.04,171922.0,73.8952,74.092,73.8952,74.0638,171922.0
2023-06-27 15:30:00,79.04,79.04,78.97,79.0,176495.0,74.0638,74.0638,73.9982,74.0264,176495.0
2023-06-27 15:35:00,79.01,79.04,78.97,79.02,259973.0,74.0357,74.0638,73.9982,74.0451,259973.0
2023-06-27 15:40:00,79.02,79.07,79.0,79.06,164095.0,74.0451,74.092,74.0264,74.0826,164095.0
2023-06-27 15:45:00,79.06,79.09,79.03,79.06,312465.0,74.0826,74.1107,74.0545,74.0826,312465.0
2023-06-27 15:50:00,79.06,79.06,78.93,79.0,660428.0,74.0826,74.0826,73.9608,74.0264,660428.0
2023-06-27 15:55:00,79.0,79.04,78.92,78.94,777330.0,74.0264,74.0638,73.9514,73.9701,777330.0
2023-06-28 09:30:00,78.85,79.01,78.62,78.72,433177.0,73.8858,74.0357,73.6703,73.764,433177.0
2023-06-28 09:35:00,78.71,78.77,78.47,78.54,317768.0,73.7546,73.8108,73.5297,73.5953,317768.0
2023-06-28 09:40:00,78.54,78.58,78.31,78.51,224816.0,73.5953,73.6328,73.3798,73.5672,224816.0
2023-06-28 09:45:00,78.52,78.53,78.22,78.24,309325.0,73.5766,73.586,73.2955,73.3142,309325.0
2023-06-28 09:50:00,78.25,78.52,78.15,78.46,300182.0,73.3236,73.5766,73.2299,73.5204,300182.0
2023-06-28 09:55:00,78.46,78.5,78.34,78.48,112006.0,73.5204,73.5578,73.4079,73.5391,112006.0
2023-06-28 10:00:00,78.5,78.52,78.35,78.47,131202.0,73.5578,73.5766,73.4173,73.5297,131202.0
2023-06-28 10:05:00,78.46,78.62,78.46,78.62,148421.0,73.5204,73.6703,73.5204,73.6703,148421.0
2023-06-28 10:10:00,78.62,78.66,78.49,78.62,157479.0,73.6703,73.7078,73.5485,73.6703,157479.0
2023-06-28 10:15:00,78.62,78.69,78.55,78.64,123391.0,73.6703,73.7359,73.6047,73.689,123391.0
2023-06-28 10:20:00,78.64,78.7,78.52,78.53,87320.0,73.689,73.7452,73.5766,73.586,87320.0
2023-06-28 10:25:00,78.52,78.62,78.49,78.54,118562.0,73.5766,73.6703,73.5485,73.5953,118562.0
2023-06-28 10:30:00,78.53,78.82,78.51,78.81,687739.0,73.586,73.8577,73.5672,73.8483,687739.0
2023-06-28 10:35:00,78.81,78.89,78.69,78.84,1008296.0,73.8483,73.9233,73.7359,73.8764,1008296.0
2023-06-28 10:40:00,78.84,79.03,78.83,78.94,377621.0,73.8764,74.0545,73.8671,73.9701,377621.0
2023-06-28 10:45:00,78.94,79.05,78.84,79.04,260636.0,73.9701,74.0732,73.8764,74.0638,260636.0
2023-06-28 10:50:00,79.05,79.05,78.88,78.93,158443.0,74.0732,74.0732,73.9139,73.9608,158443.0
2023-06-28 10:55:00,78.92,78.97,78.9,78.9,213851.0,73.9514,73.9982,73.9327,73.9327,213851.0
2023-06-28 11:00:00,78.9,79.09,78.89,79.09,156363.0,73.9327,74.1107,73.9233,74.1107,156363.0
2023-06-28 11:05:00,79.09,79.3,79.08,79.28,352736.0,74.1107,74.3075,74.1013,74.2887,352736.0
2023-06-28 11:10:00,79.29,79.35,79.18,79.34,250267.0,74.2981,74.3543,74.195,74.345,250267.0
2023-06-28 11:15:00,79.34,79.48,79.31,79.45,184693.0,74.345,74.4761,74.3168,74.448,184693.0
2023-06-28 11:20:00,79.45,79.51,79.42,79.45,192609.0,74.448,74.5043,74.4199,74.448,192609.0
2023-06-28 11:25:00,79.45,79.56,79.43,79.45,235505.0,74.448,74.5511,74.4293,74.448,235505.0
2023-06-28 11:30:00,79.45,79.47,79.37,79.39,254873.0,74.448,74.4668,74.3731,74.3918,254873.0
2023-06-28 11:35:00,79.39,79.47,79.37,79.39,204187.0,74.3918,74.4668,74.3731,74.3918,204187.0
2023-06-28 11:40:00,79.4,79.49,79.39,79.46,119785.0,74.4012,74.4855,74.3918,74.4574,119785.0
2023-06-28 11:45:00,79.46,79.58,79.44,79.52,138255.0,74.4574,74.5698,74.4387,74.5136,138255.0
2023-06-28 11:50:00,79.52,79.52,79.44,79.45,110158.0,74.5136,74.5136,74.4387,74.448,110158.0
2023-06-28 11:55:00,79.45,79.54,79.43,79.52,234514.0,74.448,74.5324,74.4293,74.5136,234514.0
2023-06-28 12:00:00,79.51,79.52,79.45,79.49,61065.0,74.5043,74.5136,74.448,74.4855,61065.0
2023-06-28 12:05:00,79.49,79.55,79.46,79.54,79753.0,74.4855,74.5417,74.4574,74.5324,79753.0
2023-06-28 12:10:00,79.55,79.58,79.5,79.53,115791.0,74.5417,74.5698,74.4949,74.523,115791.0
2023-06-28 12:15:00,79.53,79.58,79.5,79.56,69602.0,74.523,74.5698,74.4949,74.5511,69602.0
2023-06-28 12:20:00,79.57,79.65,79.51,79.64,89438.0,74.5605,74.6354,74.5043,74.6261,89438.0
2023-06-28 12:25:00,79.64,79.72,79.61,79.7,112026.0,74.6261,74.701,74.598,74.6823,112026.0
2023-06-28 12:30:00,79.71,79.77,79.69,79.76,121626.0,74.6917,74.7479,74.6729,74.7385,121626.0
2023-06-28 12:35:00,79.76,79.83,79.75,79.75,142575.0,74.7385,74.8041,74.7291,74.7291,142575.0
2023-06-28 12:40:00,79.75,79.78,79.59,79.61,167321.0,74.7291,74.7573,74.5792,74.598,167321.0
2023-06-28 12:45:00,79.61,79.7,79.57,79.6,139878.0,74.598,74.6823,74.5605,74.5886,139878.0
2023-06-28 12:50:00,79.59,79.6,79.48,79.53,216383.0,74.5792,74.5886,74.4761,74.523,216383.0
2023-06-28 12:55:00,79.52,79.62,79.47,79.61,91091.0,74.5136,74.6073,74.4668,74.598,91091.0
2023-06-28 13:00:00,79.61,79.65,79.52,79.6,162525.0,74.598,74.6354,74.5136,74.5886,162525.0
2023-06-28 13:05:00,79.61,79.63,79.57,79.6,65390.0,74.598,74.6167,74.5605,74.5886,65390.0
2023-06-28 13:10:00,79.59,79.67,79.54,79.66,153583.0,74.5792,74.6542,74.5324,74.6448,153583.0
2023-06-28 13:15:00,79.66,79.68,79.6,79.66,58736.0,74.6448,74.6635,74.5886,74.6448,58736.0
2023-06-28 13:20:00,79.67,79.7,79.64,79.67,46977.0,74.6542,74.6823,74.6261,74.6542,46977.0
2023-06-28 13:25:00,79.68,79.8,79.68,79.8,63919.0,74.6635,74.776,74.6635,74.776,63919.0
2023-06-28 13:30:00,79.8,79.81,79.63,79.64,193849.0,74.776,74.7854,74.6167,74.6261,193849.0
2023-06-28 13:35:00,79.65,79.67,79.57,79.63,76722.0,74.6354,74.6542,74.5605,74.6167,76722.0
2023-06-28 13:40:00,79.63,79.71,79.62,79.64,63669.0,74.6167,74.6917,74.6073,74.6261,63669.0
2023-06-28 13:45:00,79.64,79.68,79.62,79.65,57407.0,74.6261,74.6635,74.6073,74.6354,57407.0
2023-06-28 13:50:00,79.65,79.7,79.62,79.69,44299.0,74.6354,74.6823,74.6073,74.6729,44299.0
2023-06-28 13:55:00,79.69,79.7,79.64,79.66,38150.0,74.6729,74.6823,74.6261,74.6448,38150.0
2023-06-28 14:00:00,79.67,79.76,79.65,79.75,62734.0,74.6542,74.7385,74.6354,74.7291,62734.0
2023-06-28 14:05:00,79.74,79.81,79.73,79.77,98542.0,74.7198,74.7854,74.7104,74.7479,98542.0
2023-06-28 14:10:00,79.78,79.8,79.73,79.77,76730.0,74.7573,74.776,74.7104,74.7479,76730.0
2023-06-28 14:15:00,79.78,79.8,79.75,79.8,112304.0,74.7573,74.776,74.7291,74.776,112304.0
2023-06-28 14:20:00,79.79,79.81,79.73,79.74,80229.0,74.7666,74.7854,74.7104,74.7198,80229.0
2023-06-28 14:25:00,79.73,79.74,79.68,79.71,92575.0,74.7104,74.7198,74.6635,74.6917,92575.0
2023-06-28 14:30:00,79.72,79.77,79.69,79.75,160304.0,74.701,74.7479,74.6729,74.7291,160304.0
2023-06-28 14:35:00,79.76,79.8,79.73,79.74,87847.0,74.7385,74.776,74.7104,74.7198,87847.0
2023-06-28 14:40:00,79.74,79.78,79.7,79.75,57241.0,74.7198,74.7573,74.6823,74.7291,57241.0
2023-06-28 14:45:00,79.75,79.78,79.71,79.76,58331.0,74.7291,74.7573,74.6917,74.7385,58331.0
2023-06-28 14:50:00,79.75,79.77,79.72,79.75,55403.0,74.7291,74.7479,74.701,74.7291,55403.0
2023-06-28 14:55:00,79.75,79.75,79.69,79.71,90120.0,74.7291,74.7291,74.6729,74.6917,90120.0
2023-06-28 15:00:00,79.72,79.74,79.64,79.66,89322.0,74.701,74.7198,74.6261,74.6448,89322.0
2023-06-28 15:05:00,79.65,79.69,79.62,79.68,102722.0,74.6354,74.6729,74.6073,74.6635,102722.0
2023-06-28 15:10:00,79.69,79.77,79.68,79.75,82683.0,74.6729,74.7479,74.6635,74.7291,82683.0
2023-06-28 15:15:00,79.75,79.76,79.72,79.73,114359.0,74.7291,74.7385,74.701,74.7104,114359.0
2023-06-28 15:20:00,79.73,79.78,79.71,79.75,89676.0,74.7104,74.7573,74.6917,74.7291,89676.0
2023-06-28 15:25:00,79.75,79.78,79.67,79.69,112247.0,74.7291,74.7573,74.6542,74.6729,112247.0
2023-06-28 15:30:00,79.69,79.75,79.68,79.73,149346.0,74.6729,74.7291,74.6635,74.7104,149346.0
2023-06-28 15:35:00,79.73,79.74,79.68,79.72,175677.0,74.7104,74.7198,74.6635,74.701,175677.0
2023-06-28 15:40:00,79.73,79.74,79.68,79.69,178544.0,74.7104,74.7198,74.6635,74.6729,178544.0
2023-06-28 15:45:00,79.69,79.73,79.66,79.7,272160.0,74.6729,74.7104,74.6448,74.6823,272160.0
2023-06-28 15:50:00,79.69,79.75,79.63,79.67,369304.0,74.6729,74.7291,74.6167,74.6542,369304.0
2023-06-28 15:55:00,79.67,79.75,79.59,79.75,589377.0,74.6542,74.7291,74.5792,74.7291,589377.0
2023-06-29 09:30:00,80.03,80.12,79.73,79.86,382090.0,74.9915,75.0758,74.7104,74.8322,382090.0
2023-06-29 09:35:00,79.86,80.0,79.83,79.99,303256.0,74.8322,74.9634,74.8041,74.954,303256.0
2023-06-29 09:40:00,80.0,80.12,79.96,80.04,264278.0,74.9634,75.0758,74.9259,75.0009,264278.0
2023-06-29 09:45:00,80.04,80.18,79.97,80.07,286462.0,75.0009,75.1321,74.9353,75.029,286462.0
2023-06-29 09:50:00,80.07,80.12,79.99,80.03,153354.0,75.029,75.0758,74.954,74.9915,153354.0
2023-06-29 09:55:00,80.03,80.12,79.95,79.98,195837.0,74.9915,75.0758,74.9166,74.9447,195837.0
2023-06-29 10:00:00,79.99,80.15,79.99,80.1,149624.0,74.954,75.104,74.954,75.0571,149624.0
2023-06-29 10:05:00,80.11,80.21,80.08,80.2,204674.0,75.0665,75.1602,75.0384,75.1508,204674.0
2023-06-29 10:10:00,80.19,80.34,80.17,80.34,218477.0,75.1414,75.282,75.1227,75.282,218477.0
2023-06-29 10:15:00,80.34,80.4,80.21,80.27,219805.0,75.282,75.3382,75.1602,75.2164,219805.0
2023-06-29 10:20:00,80.27,80.33,80.2,80.2,141207.0,75.2164,75.2726,75.1508,75.1508,141207.0
2023-06-29 10:25:00,80.21,80.37,80.19,80.37,150224.0,75.1602,75.3101,75.1414,75.3101,150224.0
2023-06-29 10:30:00,80.38,80.49,80.38,80.45,152317.0,75.3195,75.4226,75.3195,75.3851,152317.0
2023-06-29 10:35:00,80.45,80.45,80.32,80.37,239536.0,75.3851,75.3851,75.2633,75.3101,239536.0
2023-06-29 10:40:00,80.37,80.4,80.33,80.37,167210.0,75.3101,75.3382,75.2726,75.3101,167210.0
2023-06-29 10:45:00,80.37,80.42,80.25,80.29,180096.0,75.3101,75.357,75.1977,75.2351,180096.0
2023-06-29 10:50:00,80.29,80.34,80.16,80.17,87285.0,75.2351,75.282,75.1133,75.1227,87285.0
2023-06-29 10:55:00,80.17,80.2,80.02,80.04,154394.0,75.1227,75.1508,74.9821,75.0009,154394.0
2023-06-29 11:00:00,80.04,80.1,79.91,80.1,323082.0,75.0009,75.0571,74.8791,75.0571,323082.0
2023-06-29 11:05:00,80.11,80.11,80.0,80.01,173578.0,75.0665,75.0665,74.9634,74.9728,173578.0
2023-06-29 11:10:00,80.01,80.02,79.8,79.82,187489.0,74.9728,74.9821,74.776,74.7947,187489.0
2023-06-29 11:15:00,79.82,79.86,79.69,79.75,185417.0,74.7947,74.8322,74.6729,74.7291,185417.0
2023-06-29 11:20:00,79.74,79.8,79.64,79.66,251224.0,74.7198,74.776,74.6261,74.6448,251224.0
2023-06-29 11:25:00,79.65,79.85,79.6,79.77,297204.0,74.6354,74.8228,74.5886,74.7479,297204.0
2023-06-29 11:30:00,79.77,79.84,79.73,79.81,104488.0,74.7479,74.8135,74.7104,74.7854,104488.0
2023-06-29 11:35:00,79.81,79.88,79.81,79.86,159191.0,74.7854,74.851,74.7854,74.8322,159191.0
2023-06-29 11:40:00,79.86,79.95,79.82,79.94,237348.0,74.8322,74.9166,74.7947,74.9072,237348.0
2023-06-29 11:45:00,79.95,80.0,79.92,79.99,139382.0,74.9166,74.9634,74.8884,74.954,139382.0
2023-06-29 11:50:00,79.98,80.0,79.91,79.98,85015.0,74.9447,74.9634,74.8791,74.9447,85015.0
2023-06-29 11:55:00,79.98,80.02,79.88,80.01,86301.0,74.9447,74.9821,74.851,74.9728,86301.0
2023-06-29 12:00:00,80.01,80.03,79.95,79.97,163089.0,74.9728,74.9915,74.9166,74.9353,163089.0
2023-06-29 12:05:00,79.97,80.04,79.97,80.01,70858.0,74.9353,75.0009,74.9353,74.9728,70858.0
2023-06-29 12:10:00,80.01,80.06,79.99,80.06,51506.0,74.9728,75.0196,74.954,75.0196,51506.0
2023-06-29 12:15:00,80.06,80.12,80.05,80.1,95774.0,75.0196,75.0758,75.0103,75.0571,95774.0
2023-06-29 12:20:00,80.1,80.13,80.07,80.12,40322.0,75.0571,75.0852,75.029,75.0758,40322.0
2023-06-29 12:25:00,80.11,80.15,80.07,80.1,43104.0,75.0665,75.104,75.029,75.0571,43104.0
2023-06-29 12:30:00,80.09,80.19,80.07,80.17,41597.0,75.0477,75.1414,75.029,75.1227,41597.0
2023-06-29 12:35:00,80.16,80.24,80.15,80.2,138117.0,75.1133,75.1883,75.104,75.1508,138117.0
2023-06-29 12:40:00,80.19,80.19,80.07,80.17,121320.0,75.1414,75.1414,75.029,75.1227,121320.0
2023-06-29 12:45:00,80.17,80.27,80.15,80.27,69952.0,75.1227,75.2164,75.104,75.2164,69952.0
2023-06-29 12:50:00,80.27,80.31,80.25,80.26,111755.0,75.2164,75.2539,75.1977,75.207,111755.0
2023-06-29 12:55:00,80.26,80.35,80.25,80.35,76905.0,75.207,75.2914,75.1977,75.2914,76905.0
2023-06-29 13:00:00,80.34,80.37,80.27,80.28,91928.0,75.282,75.3101,75.2164,75.2258,91928.0
2023-06-29 13:05:00,80.28,80.28,80.15,80.21,91697.0,75.2258,75.2258,75.104,75.1602,91697.0
2023-06-29 13:10:00,80.22,80.26,80.18,80.24,98903.0,75.1696,75.207,75.1321,75.1883,98903.0
2023-06-29 13:15:00,80.24,80.27,80.19,80.2,169790.0,75.1883,75.2164,75.1414,75.1508,169790.0
2023-06-29 13:20:00,80.2,80.2,80.14,80.2,191977.0,75.1508,75.1508,75.0946,75.1508,191977.0
2023-06-29 13:25:00,80.19,80.24,80.18,80.24,50798.0,75.1414,75.1883,75.1321,75.1883,50798.0
2023-06-29 13:30:00,80.23,80.32,80.22,80.28,168948.0,75.1789,75.2633,75.1696,75.2258,168948.0
2023-06-29 13:35:00,80.29,80.3,80.23,80.3,79150.0,75.2351,75.2445,75.1789,75.2445,79150.0
2023-06-29 13:40:00,80.31,80.38,80.27,80.35,237393.0,75.2539,75.3195,75.2164,75.2914,237393.0
2023-06-29 13:45:00,80.35,80.39,80.33,80.36,101424.0,75.2914,75.3288,75.2726,75.3007,101424.0
2023-06-29 13:50:00,80.36,80.37,80.3,80.36,48182.0,75.3007,75.3101,75.2445,75.3007,48182.0
2023-06-29 13:55:00,80.35,80.37,80.28,80.31,88551.0,75.2914,75.3101,75.2258,75.2539,88551.0
2023-06-29 14:00:00,80.3,80.34,80.19,80.21,120865.0,75.2445,75.282,75.1414,75.1602,120865.0
2023-06-29 14:05:00,80.21,80.23,80.13,80.17,195305.0,75.1602,75.1789,75.0852,75.1227,195305.0
2023-06-29 14:10:00,80.16,80.23,80.13,80.22,52893.0,75.1133,75.1789,75.0852,75.1696,52893.0
2023-06-29 14:15:00,80.23,80.29,80.19,80.28,96569.0,75.1789,75.2351,75.1414,75.2258,96569.0
2023-06-29 14:20:00,80.28,80.36,80.27,80.33,47740.0,75.2258,75.3007,75.2164,75.2726,47740.0
2023-06-29 14:25:00,80.33,80.35,80.29,80.31,59000.0,75.2726,75.2914,75.2351,75.2539,59000.0
2023-06-29 14:30:00,80.31,80.32,80.27,80.28,34509.0,75.2539,75.2633,75.2164,75.2258,34509.0
2023-06-29 14:35:00,80.27,80.3,80.21,80.22,52562.0,75.2164,75.2445,75.1602,75.1696,52562.0
2023-06-29 14:40:00,80.22,80.23,80.14,80.2,70579.0,75.1696,75.1789,75.0946,75.1508,70579.0
2023-06-29 14:45:00,80.19,80.24,80.18,80.21,59156.0,75.1414,75.1883,75.1321,75.1602,59156.0
2023-06-29 14:50:00,80.22,80.24,80.18,80.23,62870.0,75.1696,75.1883,75.1321,75.1789,62870.0
2023-06-29 14:55:00,80.23,80.25,80.2,80.25,67742.0,75.1789,75.1977,75.1508,75.1977,67742.0
2023-06-29 15:00:00,80.25,80.31,80.23,80.3,58782.0,75.1977,75.2539,75.1789,75.2445,58782.0
2023-06-29 15:05:00,80.31,80.39,80.3,80.38,71397.0,75.2539,75.3288,75.2445,75.3195,71397.0
2023-06-29 15:10:00,80.38,80.41,80.35,80.38,118473.0,75.3195,75.3476,75.2914,75.3195,118473.0
2023-06-29 15:15:00,80.39,80.4,80.31,80.34,68252.0,75.3288,75.3382,75.2539,75.282,68252.0
2023-06-29 15:20:00,80.35,80.39,80.33,80.39,75018.0,75.2914,75.3288,75.2726,75.3288,75018.0
2023-06-29 15:25:00,80.39,80.44,80.38,80.43,118204.0,75.3288,75.3757,75.3195,75.3663,118204.0
2023-06-29 15:30:00,80.43,80.43,80.37,80.38,114784.0,75.3663,75.3663,75.3101,75.3195,114784.0
2023-06-29 15:35:00,80.39,80.4,80.28,80.31,114423.0,75.3288,75.3382,75.2258,75.2539,114423.0
2023-06-29 15:40:00,80.31,80.35,80.28,80.35,236558.0,75.2539,75.2914,75.2258,75.2914,236558.0
2023-06-29 15:45:00,80.35,80.49,80.34,80.48,239682.0,75.2914,75.4226,75.282,75.4132,239682.0
2023-06-29 15:50:00,80.48,80.56,80.45,80.49,427781.0,75.4132,75.4881,75.3851,75.4226,427781.0
2023-06-29 15:55:00,80.5,80.65,80.49,80.64,864659.0,75.4319,75.5725,75.4226,75.5631,864659.0
2023-06-30 09:30:00,81.2,81.28,80.85,80.99,438247.0,76.0879,76.1628,75.7599,75.8911,438247.0
2023-06-30 09:35:00,80.98,81.06,80.89,81.01,215922.0,75.8817,75.9567,75.7974,75.9098,215922.0
2023-06-30 09:40:00,81.01,81.1,80.83,80.84,205980.0,75.9098,75.9941,75.7411,75.7505,205980.0
2023-06-30 09:45:00,80.84,80.85,80.6,80.64,264238.0,75.7505,75.7599,75.5256,75.5631,264238.0
2023-06-30 09:50:00,80.65,80.92,80.65,80.89,223556.0,75.5725,75.8255,75.5725,75.7974,223556.0
2023-06-30 09:55:00,80.9,81.04,80.83,80.9,196939.0,75.8067,75.9379,75.7411,75.8067,196939.0
2023-06-30 10:00:00,80.9,81.13,80.9,81.12,140306.0,75.8067,76.0223,75.8067,76.0129,140306.0
2023-06-30 10:05:00,81.13,81.16,81.06,81.12,174533.0,76.0223,76.0504,75.9567,76.0129,174533.0
2023-06-30 10:10:00,81.12,81.22,81.1,81.17,161190.0,76.0129,76.1066,75.9941,76.0597,161190.0
2023-06-30 10:15:00,81.16,81.21,81.12,81.17,197777.0,76.0504,76.0972,76.0129,76.0597,197777.0
2023-06-30 10:20:00,81.16,81.22,81.12,81.14,144640.0,76.0504,76.1066,76.0129,76.0316,144640.0
2023-06-30 10:25:00,81.13,81.33,81.12,81.32,104552.0,76.0223,76.2097,76.0129,76.2003,104552.0
2023-06-30 10:30:00,81.33,81.36,81.22,81.22,118630.0,76.2097,76.2378,76.1066,76.1066,118630.0
2023-06-30 10:35:00,81.22,81.24,81.1,81.14,251070.0,76.1066,76.1253,75.9941,76.0316,251070.0
2023-06-30 10:40:00,81.14,81.21,81.11,81.17,135070.0,76.0316,76.0972,76.0035,76.0597,135070.0
2023-06-30 10:45:00,81.18,81.22,80.95,80.97,151965.0,76.0691,76.1066,75.8536,75.8723,151965.0
2023-06-30 10:50:00,80.98,81.13,80.97,81.11,158524.0,75.8817,76.0223,75.8723,76.0035,158524.0
2023-06-30 10:55:00,81.12,81.24,81.12,81.2,128042.0,76.0129,76.1253,76.0129,76.0879,128042.0
2023-06-30 11:00:00,81.2,81.26,81.17,81.25,100141.0,76.0879,76.1441,76.0597,76.1347,100141.0
2023-06-30 11:05:00,81.26,81.31,81.19,81.27,127567.0,76.1441,76.1909,76.0785,76.1534,127567.0
2023-06-30 11:10:00,81.27,81.3,81.17,81.21,107955.0,76.1534,76.1816,76.0597,76.0972,107955.0
2023-06-30 11:15:00,81.22,81.29,81.2,81.24,123353.0,76.1066,76.1722,76.0879,76.1253,123353.0
2023-06-30 11:20:00,81.25,81.32,81.23,81.26,102582.0,76.1347,76.2003,76.116,76.1441,102582.0
2023-06-30 11:25:00,81.25,81.28,81.19,81.23,166615.0,76.1347,76.1628,76.0785,76.116,166615.0
2023-06-30 11:30:00,81.23,81.27,81.16,81.26,270644.0,76.116,76.1534,76.0504,76.1441,270644.0
2023-06-30 11:35:00,81.26,81.32,81.26,81.28,173891.0,76.1441,76.2003,76.1441,76.1628,173891.0
2023-06-30 11:40:00,81.29,81.39,81.29,81.34,122413.0,76.1722,76.2659,76.1722,76.219,122413.0
2023-06-30 11:45:00,81.34,81.35,81.27,81.27,99647.0,76.219,76.2284,76.1534,76.1534,99647.0
2023-06-30 11:50:00,81.27,81.34,81.25,81.32,189482.0,76.1534,76.219,76.1347,76.2003,189482.0
2023-06-30 11:55:00,81.32,81.42,81.29,81.4,128053.0,76.2003,76.294,76.1722,76.2753,128053.0
2023-06-30 12:00:00,81.41,81.45,81.37,81.38,97018.0,76.2846,76.3221,76.2472,76.2565,97018.0
2023-06-30 12:05:00,81.38,81.41,81.36,81.41,171891.0,76.2565,76.2846,76.2378,76.2846,171891.0
2023-06-30 12:10:00,81.41,81.42,81.35,81.37,153796.0,76.2846,76.294,76.2284,76.2472,153796.0
2023-06-30 12:15:00,81.36,81.37,81.32,81.33,127339.0,76.2378,76.2472,76.2003,76.2097,127339.0
2023-06-30 12:20:00,81.34,81.39,81.29,81.38,127259.0,76.219,76.2659,76.1722,76.2565,127259.0
2023-06-30 12:25:00,81.37,81.41,81.32,81.38,111246.0,76.2472,76.2846,76.2003,76.2565,111246.0
2023-06-30 12:30:00,81.38,81.42,81.35,81.37,78352.0,76.2565,76.294,76.2284,76.2472,78352.0
2023-06-30 12:35:00,81.37,81.39,81.34,81.37,56491.0,76.2472,76.2659,76.219,76.2472,56491.0
2023-06-30 12:40:00,81.37,81.41,81.35,81.39,54451.0,76.2472,76.2846,76.2284,76.2659,54451.0
2023-06-30 12:45:00,81.39,81.42,81.33,81.39,134381.0,76.2659,76.294,76.2097,76.2659,134381.0
2023-06-30 12:50:00,81.4,81.43,81.38,81.43,56449.0,76.2753,76.3034,76.2565,76.3034,56449.0
2023-06-30 12:55:00,81.42,81.47,81.4,81.42,66368.0,76.294,76.3409,76.2753,76.294,66368.0
2023-06-30 13:00:00,81.42,81.48,81.39,81.45,119812.0,76.294,76.3502,76.2659,76.3221,119812.0
2023-06-30 13:05:00,81.44,81.49,81.42,81.49,83459.0,76.3127,76.3596,76.294,76.3596,83459.0
2023-06-30 13:10:00,81.49,81.5,81.44,81.46,200262.0,76.3596,76.369,76.3127,76.3315,200262.0
2023-06-30 13:15:00,81.45,81.53,81.44,81.51,125755.0,76.3221,76.3971,76.3127,76.3783,125755.0
2023-06-30 13:20:00,81.51,81.51,81.44,81.5,212097.0,76.3783,76.3783,76.3127,76.369,212097.0
2023-06-30 13:25:00,81.49,81.51,81.42,81.46,173393.0,76.3596,76.3783,76.294,76.3315,173393.0
2023-06-30 13:30:00,81.47,81.52,81.45,81.5,178532.0,76.3409,76.3877,76.3221,76.369,178532.0
2023-06-30 13:35:00,81.5,81.51,81.44,81.45,267015.0,76.369,76.3783,76.3127,76.3221,267015.0
2023-06-30 13:40:00,81.45,81.48,81.43,81.46,212506.0,76.3221,76.3502,76.3034,76.3315,212506.0
2023-06-30 13:45:00,81.45,81.49,81.43,81.49,148649.0,76.3221,76.3596,76.3034,76.3596,148649.0
2023-06-30 13:50:00,81.49,81.5,81.45,81.48,197923.0,76.3596,76.369,76.3221,76.3502,197923.0
2023-06-30 13:55:00,81.48,81.5,81.46,81.5,142202.0,76.3502,76.369,76.3315,76.369,142202.0
2023-06-30 14:00:00,81.5,81.52,81.47,81.51,174064.0,76.369,76.3877,76.3409,76.3783,174064.0
2023-06-30 14:05:00,81.5,81.56,81.48,81.55,132693.0,76.369,76.4252,76.3502,76.4158,132693.0
2023-06-30 14:10:00,81.54,81.58,81.54,81.57,72807.0,76.4064,76.4439,76.4064,76.4346,72807.0
2023-06-30 14:15:00,81.57,81.58,81.5,81.53,112335.0,76.4346,76.4439,76.369,76.3971,112335.0
2023-06-30 14:20:00,81.52,81.55,81.5,81.51,130334.0,76.3877,76.4158,76.369,76.3783,130334.0
2023-06-30 14:25:00,81.51,81.55,81.48,81.53,106175.0,76.3783,76.4158,76.3502,76.3971,106175.0
2023-06-30 14:30:00,81.53,81.54,81.47,81.51,101854.0,76.3971,76.4064,76.3409,76.3783,101854.0
2023-06-30 14:35:00,81.5,81.53,81.48,81.51,164763.0,76.369,76.3971,76.3502,76.3783,164763.0
2023-06-30 14:40:00,81.52,81.55,81.5,81.53,119839.0,76.3877,76.4158,76.369,76.3971,119839.0
2023-06-30 14:45:00,81.53,81.54,81.5,81.52,155960.0,76.3971,76.4064,76.369,76.3877,155960.0
2023-06-30 14:50:00,81.52,81.53,81.48,81.52,190130.0,76.3877,76.3971,76.3502,76.3877,190130.0
2023-06-30 14:55:00,81.53,81.53,81.42,81.46,135456.0,76.3971,76.3971,76.294,76.3315,135456.0
2023-06-30 15:00:00,81.46,81.48,81.43,81.44,104192.0,76.3315,76.3502,76.3034,76.3127,104192.0
2023-06-30 15:05:00,81.44,81.45,81.36,81.4,88958.0,76.3127,76.3221,76.2378,76.2753,88958.0
2023-06-30 15:10:00,81.4,81.43,81.38,81.43,212055.0,76.2753,76.3034,76.2565,76.3034,212055.0
2023-06-30 15:15:00,81.42,81.45,81.4,81.43,199430.0,76.294,76.3221,76.2753,76.3034,199430.0
2023-06-30 15:20:00,81.44,81.44,81.32,81.35,281032.0,76.3127,76.3127,76.2003,76.2284,281032.0
2023-06-30 15:25:00,81.34,81.43,81.32,81.42,209671.0,76.219,76.3034,76.2003,76.294,209671.0
2023-06-30 15:30:00,81.42,81.44,81.37,81.42,189620.0,76.294,76.3127,76.2472,76.294,189620.0
2023-06-30 15:35:00,81.42,81.42,81.36,81.38,256257.0,76.294,76.294,76.2378,76.2565,256257.0
2023-06-30 15:40:00,81.38,81.39,81.23,81.25,237207.0,76.2565,76.2659,76.116,76.1347,237207.0
2023-06-30 15:45:00,81.25,81.25,81.15,81.21,833326.0,76.1347,76.1347,76.041,76.0972,833326.0
2023-06-30 15:50:00,81.2,81.33,81.17,81.33,866744.0,76.0879,76.2097,76.0597,76.2097,866744.0
2023-06-30 15:55:00,81.33,81.33,81.11,81.12,1612592.0,76.2097,76.2097,76.0035,76.0129,1612592.0
2023-07-03 09:30:00,81.32,81.61,81.08,81.58,465481.0,76.2003,76.472,75.9754,76.4439,465481.0
2023-07-03 09:35:00,81.59,81.76,81.45,81.68,282314.0,76.4533,76.6126,76.3221,76.5376,282314.0
2023-07-03 09:40:00,81.68,81.69,81.42,81.61,133873.0,76.5376,76.547,76.294,76.472,133873.0
2023-07-03 09:45:00,81.61,81.72,81.32,81.42,171528.0,76.472,76.5751,76.2003,76.294,171528.0
2023-07-03 09:50:00,81.41,81.42,81.06,81.15,187188.0,76.2846,76.294,75.9567,76.041,187188.0
2023-07-03 09:55:00,81.16,81.32,81.16,81.3,124142.0,76.0504,76.2003,76.0504,76.1816,124142.0
2023-07-03 10:00:00,81.3,81.31,81.12,81.19,218495.0,76.1816,76.1909,76.0129,76.0785,218495.0
2023-07-03 10:05:00,81.19,81.29,81.14,81.24,129361.0,76.0785,76.1722,76.0316,76.1253,129361.0
2023-07-03 10:10:00,81.23,81.37,81.18,81.36,106636.0,76.116,76.2472,76.0691,76.2378,106636.0
2023-07-03 10:15:00,81.36,81.54,81.35,81.43,163459.0,76.2378,76.4064,76.2284,76.3034,163459.0
2023-07-03 10:20:00,81.44,81.5,81.38,81.41,156502.0,76.3127,76.369,76.2565,76.2846,156502.0
2023-07-03 10:25:00,81.41,81.52,81.34,81.52,127707.0,76.2846,76.3877,76.219,76.3877,127707.0
2023-07-03 10:30:00,81.52,81.53,81.37,81.37,124703.0,76.3877,76.3971,76.2472,76.2472,124703.0
2023-07-03 10:35:00,81.37,81.58,81.3,81.56,287452.0,76.2472,76.4439,76.1816,76.4252,287452.0
2023-07-03 10:40:00,81.56,81.62,81.53,81.59,306226.0,76.4252,76.4814,76.3971,76.4533,306226.0
2023-07-03 10:45:00,81.58,81.62,81.53,81.59,166004.0,76.4439,76.4814,76.3971,76.4533,166004.0
2023-07-03 10:50:00,81.59,81.72,81.53,81.7,170467.0,76.4533,76.5751,76.3971,76.5564,170467.0
2023-07-03 10:55:00,81.69,81.73,81.66,81.73,231095.0,76.547,76.5845,76.5189,76.5845,231095.0
2023-07-03 11:00:00,81.73,81.85,81.69,81.78,214280.0,76.5845,76.6969,76.547,76.6313,214280.0
2023-07-03 11:05:00,81.79,81.86,81.74,81.77,190338.0,76.6407,76.7063,76.5939,76.622,190338.0
2023-07-03 11:10:00,81.77,81.79,81.72,81.73,189988.0,76.622,76.6407,76.5751,76.5845,189988.0
2023-07-03 11:15:00,81.73,81.74,81.65,81.66,133501.0,76.5845,76.5939,76.5095,76.5189,133501.0
2023-07-03 11:20:00,81.66,81.72,81.62,81.71,183686.0,76.5189,76.5751,76.4814,76.5657,183686.0
2023-07-03 11:25:00,81.71,81.85,81.7,81.81,179322.0,76.5657,76.6969,76.5564,76.6594,179322.0
2023-07-03 11:30:00,81.81,81.89,81.75,81.84,102577.0,76.6594,76.7344,76.6032,76.6876,102577.0
2023-07-03 11:35:00,81.84,81.94,81.82,81.94,104467.0,76.6876,76.7813,76.6688,76.7813,104467.0
2023-07-03 11:40:00,81.94,81.97,81.88,81.95,234932.0,76.7813,76.8094,76.725,76.7906,234932.0
2023-07-03 11:45:00,81.94,81.94,81.79,81.8,216605.0,76.7813,76.7813,76.6407,76.6501,216605.0
2023-07-03 11:50:00,81.79,81.84,81.73,81.74,143100.0,76.6407,76.6876,76.5845,76.5939,143100.0
2023-07-03 11:55:00,81.73,81.82,81.72,81.81,224617.0,76.5845,76.6688,76.5751,76.6594,224617.0
2023-07-03 12:00:00,81.81,81.82,81.72,81.73,147306.0,76.6594,76.6688,76.5751,76.5845,147306.0
2023-07-03 12:05:00,81.73,81.77,81.7,81.7,138195.0,76.5845,76.622,76.5564,76.5564,138195.0
2023-07-03 12:10:00,81.7,81.78,81.7,81.78,184834.0,76.5564,76.6313,76.5564,76.6313,184834.0
2023-07-03 12:15:00,81.78,81.8,81.63,81.67,144802.0,76.6313,76.6501,76.4908,76.5283,144802.0
2023-07-03 12:20:00,81.67,81.68,81.58,81.59,112239.0,76.5283,76.5376,76.4439,76.4533,112239.0
2023-07-03 12:25:00,81.59,81.65,81.53,81.55,124924.0,76.4533,76.5095,76.3971,76.4158,124924.0
2023-07-03 12:30:00,81.56,81.57,81.46,81.54,149746.0,76.4252,76.4346,76.3315,76.4064,149746.0
2023-07-03 12:35:00,81.55,81.57,81.5,81.52,136469.0,76.4158,76.4346,76.369,76.3877,136469.0
2023-07-03 12:40:00,81.51,81.51,81.44,81.46,396835.0,76.3783,76.3783,76.3127,76.3315,396835.0
2023-07-03 12:45:00,81.45,81.53,81.43,81.49,207300.0,76.3221,76.3971,76.3034,76.3596,207300.0
2023-07-03 12:50:00,81.5,81.52,81.37,81.44,439036.0,76.369,76.3877,76.2472,76.3127,439036.0
2023-07-03 12:55:00,81.45,81.47,81.34,81.37,626352.0,76.3221,76.3409,76.219,76.2472,626352.0
2023-07-05 09:30:00,81.7,81.72,81.24,81.32,904193.0,76.5564,76.5751,76.1253,76.2003,904193.0
2023-07-05 09:35:00,81.31,81.34,80.96,81.21,376077.0,76.1909,76.219,75.863,76.0972,376077.0
2023-07-05 09:40:00,81.2,81.23,80.89,80.95,324321.0,76.0879,76.116,75.7974,75.8536,324321.0
2023-07-05 09:45:00,80.94,81.13,80.86,81.08,316148.0,75.8442,76.0223,75.7693,75.9754,316148.0
2023-07-05 09:50:00,81.08,81.17,80.96,80.96,262129.0,75.9754,76.0597,75.863,75.863,262129.0
2023-07-05 09:55:00,80.97,81.01,80.83,80.92,281699.0,75.8723,75.9098,75.7411,75.8255,281699.0
2023-07-05 10:00:00,80.92,80.92,80.75,80.78,207460.0,75.8255,75.8255,75.6662,75.6943,207460.0
2023-07-05 10:05:00,80.78,81.0,80.77,80.98,232097.0,75.6943,75.9004,75.6849,75.8817,232097.0
2023-07-05 10:10:00,80.98,81.04,80.93,80.95,153424.0,75.8817,75.9379,75.8349,75.8536,153424.0
2023-07-05 10:15:00,80.95,81.01,80.87,80.96,127280.0,75.8536,75.9098,75.7786,75.863,127280.0
2023-07-05 10:20:00,80.96,81.03,80.89,80.92,204246.0,75.863,75.9286,75.7974,75.8255,204246.0
2023-07-05 10:25:00,80.92,80.94,80.79,80.89,138340.0,75.8255,75.8442,75.7037,75.7974,138340.0
2023-07-05 10:30:00,80.89,80.95,80.8,80.8,202464.0,75.7974,75.8536,75.713,75.713,202464.0
2023-07-05 10:35:00,80.8,80.82,80.65,80.76,535478.0,75.713,75.7318,75.5725,75.6756,535478.0
2023-07-05 10:40:00,80.76,80.8,80.69,80.79,154130.0,75.6756,75.713,75.61,75.7037,154130.0
2023-07-05 10:45:00,80.8,80.81,80.61,80.62,177101.0,75.713,75.7224,75.535,75.5444,177101.0
2023-07-05 10:50:00,80.62,80.8,80.58,80.68,198278.0,75.5444,75.713,75.5069,75.6006,198278.0
2023-07-05 10:55:00,80.67,80.77,80.65,80.68,178956.0,75.5912,75.6849,75.5725,75.6006,178956.0
2023-07-05 11:00:00,80.69,80.72,80.59,80.59,328032.0,75.61,75.6381,75.5163,75.5163,328032.0
2023-07-05 11:05:00,80.59,80.63,80.51,80.55,250317.0,75.5163,75.5537,75.4413,75.4788,250317.0
2023-07-05 11:10:00,80.56,80.76,80.56,80.76,133462.0,75.4881,75.6756,75.4881,75.6756,133462.0
2023-07-05 11:15:00,80.76,80.82,80.74,80.77,175542.0,75.6756,75.7318,75.6568,75.6849,175542.0
2023-07-05 11:20:00,80.77,80.99,80.77,80.97,275217.0,75.6849,75.8911,75.6849,75.8723,275217.0
2023-07-05 11:25:00,80.96,81.01,80.88,80.93,186177.0,75.863,75.9098,75.788,75.8349,186177.0
2023-07-05 11:30:00,80.92,81.0,80.91,80.98,90506.0,75.8255,75.9004,75.8161,75.8817,90506.0
2023-07-05 11:35:00,80.99,81.1,80.99,81.04,98844.0,75.8911,75.9941,75.8911,75.9379,98844.0
2023-07-05 11:40:00,81.04,81.04,80.92,80.92,197591.0,75.9379,75.9379,75.8255,75.8255,197591.0
2023-07-05 11:45:00,80.91,80.96,80.82,80.87,95255.0,75.8161,75.863,75.7318,75.7786,95255.0
2023-07-05 11:50:00,80.86,80.88,80.71,80.75,124495.0,75.7693,75.788,75.6287,75.6662,124495.0
2023-07-05 11:55:00,80.75,80.85,80.74,80.84,126999.0,75.6662,75.7599,75.6568,75.7505,126999.0
2023-07-05 12:00:00,80.84,80.87,80.79,80.81,103046.0,75.7505,75.7786,75.7037,75.7224,103046.0
2023-07-05 12:05:00,80.8,80.84,80.74,80.81,82193.0,75.713,75.7505,75.6568,75.7224,82193.0
2023-07-05 12:10:00,80.81,80.81,80.7,80.72,63213.0,75.7224,75.7224,75.6193,75.6381,63213.0
2023-07-05 12:15:00,80.73,80.78,80.72,80.73,156309.0,75.6474,75.6943,75.6381,75.6474,156309.0
2023-07-05 12:20:00,80.73,80.78,80.72,80.77,278449.0,75.6474,75.6943,75.6381,75.6849,278449.0
2023-07-05 12:25:00,80.76,80.77,80.7,80.75,126876.0,75.6756,75.6849,75.6193,75.6662,126876.0
2023-07-05 12:30:00,80.75,80.82,80.73,80.8,141961.0,75.6662,75.7318,75.6474,75.713,141961.0
2023-07-05 12:35:00,80.79,80.81,80.68,80.7,113579.0,75.7037,75.7224,75.6006,75.6193,113579.0
2023-07-05 12:40:00,80.7,80.72,80.64,80.65,63837.0,75.6193,75.6381,75.5631,75.5725,63837.0
2023-07-05 12:45:00,80.65,80.71,80.64,80.7,61820.0,75.5725,75.6287,75.5631,75.6193,61820.0
2023-07-05 12:50:00,80.69,80.73,80.68,80.71,68282.0,75.61,75.6474,75.6006,75.6287,68282.0
2023-07-05 12:55:00,80.72,80.74,80.69,80.7,50912.0,75.6381,75.6568,75.61,75.6193,50912.0
2023-07-05 13:00:00,80.71,80.73,80.67,80.67,61466.0,75.6287,75.6474,75.5912,75.5912,61466.0
2023-07-05 13:05:00,80.67,80.71,80.61,80.62,53525.0,75.5912,75.6287,75.535,75.5444,53525.0
2023-07-05 13:10:00,80.62,80.66,80.6,80.63,92090.0,75.5444,75.5819,75.5256,75.5537,92090.0
2023-07-05 13:15:00,80.63,80.67,80.62,80.64,79659.0,75.5537,75.5912,75.5444,75.5631,79659.0
2023-07-05 13:20:00,80.64,80.68,80.63,80.63,106608.0,75.5631,75.6006,75.5537,75.5537,106608.0
2023-07-05 13:25:00,80.62,80.65,80.56,80.62,150821.0,75.5444,75.5725,75.4881,75.5444,150821.0
2023-07-05 13:30:00,80.61,80.68,80.6,80.63,142340.0,75.535,75.6006,75.5256,75.5537,142340.0
2023-07-05 13:35:00,80.62,80.66,80.6,80.61,63204.0,75.5444,75.5819,75.5256,75.535,63204.0
2023-07-05 13:40:00,80.61,80.63,80.58,80.61,46435.0,75.535,75.5537,75.5069,75.535,46435.0
2023-07-05 13:45:00,80.6,80.68,80.6,80.67,43087.0,75.5256,75.6006,75.5256,75.5912,43087.0
2023-07-05 13:50:00,80.67,80.69,80.65,80.67,67535.0,75.5912,75.61,75.5725,75.5912,67535.0
2023-07-05 13:55:00,80.67,80.71,80.65,80.7,79225.0,75.5912,75.6287,75.5725,75.6193,79225.0
2023-07-05 14:00:00,80.7,80.72,80.65,80.67,90880.0,75.6193,75.6381,75.5725,75.5912,90880.0
2023-07-05 14:05:00,80.67,80.71,80.63,80.67,112693.0,75.5912,75.6287,75.5537,75.5912,112693.0
2023-07-05 14:10:00,80.68,80.7,80.59,80.59,96076.0,75.6006,75.6193,75.5163,75.5163,96076.0
2023-07-05 14:15:00,80.59,80.6,80.51,80.51,190975.0,75.5163,75.5256,75.4413,75.4413,190975.0
2023-07-05 14:20:00,80.52,80.53,80.47,80.48,148861.0,75.4507,75.46,75.4038,75.4132,148861.0
2023-07-05 14:25:00,80.48,80.54,80.45,80.49,125100.0,75.4132,75.4694,75.3851,75.4226,125100.0
2023-07-05 14:30:00,80.49,80.55,80.48,80.54,98104.0,75.4226,75.4788,75.4132,75.4694,98104.0
2023-07-05 14:35:00,80.53,80.57,80.52,80.56,94920.0,75.46,75.4975,75.4507,75.4881,94920.0
2023-07-05 14:40:00,80.55,80.57,80.51,80.54,72425.0,75.4788,75.4975,75.4413,75.4694,72425.0
2023-07-05 14:45:00,80.54,80.58,80.53,80.54,77272.0,75.4694,75.5069,75.46,75.4694,77272.0
2023-07-05 14:50:00,80.55,80.57,80.53,80.54,66035.0,75.4788,75.4975,75.46,75.4694,66035.0
2023-07-05 14:55:00,80.54,80.61,80.54,80.61,193326.0,75.4694,75.535,75.4694,75.535,193326.0
2023-07-05 15:00:00,80.6,80.69,80.6,80.67,80816.0,75.5256,75.61,75.5256,75.5912,80816.0
2023-07-05 15:05:00,80.67,80.71,80.66,80.69,107452.0,75.5912,75.6287,75.5819,75.61,107452.0
2023-07-05 15:10:00,80.68,80.72,80.66,80.69,178350.0,75.6006,75.6381,75.5819,75.61,178350.0
2023-07-05 15:15:00,80.69,80.73,80.68,80.71,176967.0,75.61,75.6474,75.6006,75.6287,176967.0
2023-07-05 15:20:00,80.7,80.74,80.66,80.69,110489.0,75.6193,75.6568,75.5819,75.61,110489.0
2023-07-05 15:25:00,80.69,80.73,80.67,80.69,124300.0,75.61,75.6474,75.5912,75.61,124300.0
2023-07-05 15:30:00,80.69,80.72,80.65,80.69,180851.0,75.61,75.6381,75.5725,75.61,180851.0
2023-07-05 15:35:00,80.68,80.71,80.66,80.7,129875.0,75.6006,75.6287,75.5819,75.6193,129875.0
2023-07-05 15:40:00,80.7,80.75,80.68,80.73,174697.0,75.6193,75.6662,75.6006,75.6474,174697.0
2023-07-05 15:45:00,80.73,80.82,80.7,80.82,243714.0,75.6474,75.7318,75.6193,75.7318,243714.0
2023-07-05 15:50:00,80.81,80.92,80.79,80.86,377438.0,75.7224,75.8255,75.7037,75.7693,377438.0
2023-07-05 15:55:00,80.86,80.98,80.84,80.92,1380843.0,75.7693,75.8817,75.7505,75.8255,1380843.0
2023-07-06 09:30:00,80.03,80.53,80.03,80.53,645050.0,74.9915,75.46,74.9915,75.46,645050.0
2023-07-06 09:35:00,80.53,80.59,80.28,80.31,596085.0,75.46,75.5163,75.2258,75.2539,596085.0
2023-07-06 09:40:00,80.32,80.32,79.99,80.08,306320.0,75.2633,75.2633,74.954,75.0384,306320.0
2023-07-06 09:45:00,80.08,80.14,79.86,79.87,404307.0,75.0384,75.0946,74.8322,74.8416,404307.0
2023-07-06 09:50:00,79.88,79.9,79.66,79.67,531912.0,74.851,74.8697,74.6448,74.6542,531912.0
2023-07-06 09:55:00,79.67,79.68,79.49,79.54,428094.0,74.6542,74.6635,74.4855,74.5324,428094.0
2023-07-06 10:00:00,79.55,79.65,79.47,79.59,474626.0,74.5417,74.6354,74.4668,74.5792,474626.0
2023-07-06 10:05:00,79.59,79.62,79.38,79.42,276220.0,74.5792,74.6073,74.3824,74.4199,276220.0
2023-07-06 10:10:00,79.43,79.5,79.31,79.42,281450.0,74.4293,74.4949,74.3168,74.4199,281450.0
2023-07-06 10:15:00,79.43,79.57,79.37,79.44,368621.0,74.4293,74.5605,74.3731,74.4387,368621.0
2023-07-06 10:20:00,79.45,79.47,79.26,79.28,341973.0,74.448,74.4668,74.27,74.2887,341973.0
2023-07-06 10:25:00,79.27,79.27,78.99,79.0,236697.0,74.2794,74.2794,74.017,74.0264,236697.0
2023-07-06 10:30:00,78.99,79.08,78.93,79.0,219107.0,74.017,74.1013,73.9608,74.0264,219107.0
2023-07-06 10:35:00,79.01,79.03,78.83,78.86,154188.0,74.0357,74.0545,73.8671,73.8952,154188.0
2023-07-06 10:40:00,78.86,78.93,78.79,78.92,258157.0,73.8952,73.9608,73.8296,73.9514,258157.0
2023-07-06 10:45:00,78.92,78.94,78.76,78.83,238829.0,73.9514,73.9701,73.8015,73.8671,238829.0
2023-07-06 10:50:00,78.83,78.88,78.76,78.82,193494.0,73.8671,73.9139,73.8015,73.8577,193494.0
2023-07-06 10:55:00,78.82,79.01,78.82,78.98,265198.0,73.8577,74.0357,73.8577,74.0076,265198.0
2023-07-06 11:00:00,78.98,79.1,78.79,78.8,419202.0,74.0076,74.1201,73.8296,73.839,419202.0
2023-07-06 11:05:00,78.81,79.01,78.78,78.97,248931.0,73.8483,74.0357,73.8202,73.9982,248931.0
2023-07-06 11:10:00,78.98,79.0,78.8,78.87,186360.0,74.0076,74.0264,73.839,73.9045,186360.0
2023-07-06 11:15:00,78.87,78.88,78.72,78.74,133905.0,73.9045,73.9139,73.764,73.7827,133905.0
2023-07-06 11:20:00,78.73,78.78,78.58,78.61,285351.0,73.7734,73.8202,73.6328,73.6609,285351.0
2023-07-06 11:25:00,78.6,78.63,78.51,78.53,352813.0,73.6515,73.6797,73.5672,73.586,352813.0
2023-07-06 11:30:00,78.53,78.76,78.48,78.76,322776.0,73.586,73.8015,73.5391,73.8015,322776.0
2023-07-06 11:35:00,78.76,78.8,78.66,78.7,324418.0,73.8015,73.839,73.7078,73.7452,324418.0
2023-07-06 11:40:00,78.7,78.76,78.62,78.76,195072.0,73.7452,73.8015,73.6703,73.8015,195072.0
2023-07-06 11:45:00,78.77,78.84,78.68,78.71,408954.0,73.8108,73.8764,73.7265,73.7546,408954.0
2023-07-06 11:50:00,78.72,78.74,78.58,78.59,220749.0,73.764,73.7827,73.6328,73.6422,220749.0
2023-07-06 11:55:00,78.59,78.73,78.55,78.72,239562.0,73.6422,73.7734,73.6047,73.764,239562.0
2023-07-06 12:00:00,78.72,78.76,78.59,78.63,169862.0,73.764,73.8015,73.6422,73.6797,169862.0
2023-07-06 12:05:00,78.63,78.69,78.56,78.67,191269.0,73.6797,73.7359,73.6141,73.7171,191269.0
2023-07-06 12:10:00,78.67,78.68,78.55,78.61,204600.0,73.7171,73.7265,73.6047,73.6609,204600.0
2023-07-06 12:15:00,78.61,78.66,78.56,78.63,128391.0,73.6609,73.7078,73.6141,73.6797,128391.0
2023-07-06 12:20:00,78.62,78.65,78.6,78.63,221516.0,73.6703,73.6984,73.6515,73.6797,221516.0
2023-07-06 12:25:00,78.62,78.66,78.54,78.6,99375.0,73.6703,73.7078,73.5953,73.6515,99375.0
2023-07-06 12:30:00,78.61,78.7,78.61,78.65,112857.0,73.6609,73.7452,73.6609,73.6984,112857.0
2023-07-06 12:35:00,78.65,78.7,78.6,78.61,103436.0,73.6984,73.7452,73.6515,73.6609,103436.0
2023-07-06 12:40:00,78.62,78.67,78.62,78.66,87287.0,73.6703,73.7171,73.6703,73.7078,87287.0
2023-07-06 12:45:00,78.66,78.72,78.61,78.63,116726.0,73.7078,73.764,73.6609,73.6797,116726.0
2023-07-06 12:50:00,78.62,78.7,78.61,78.67,119258.0,73.6703,73.7452,73.6609,73.7171,119258.0
2023-07-06 12:55:00,78.67,78.82,78.67,78.82,206475.0,73.7171,73.8577,73.7171,73.8577,206475.0
2023-07-06 13:00:00,78.82,78.97,78.82,78.97,274297.0,73.8577,73.9982,73.8577,73.9982,274297.0
2023-07-06 13:05:00,78.97,79.01,78.87,78.89,261996.0,73.9982,74.0357,73.9045,73.9233,261996.0
2023-07-06 13:10:00,78.9,78.96,78.89,78.9,261707.0,73.9327,73.9889,73.9233,73.9327,261707.0
2023-07-06 13:15:00,78.9,78.91,78.83,78.87,121396.0,73.9327,73.942,73.8671,73.9045,121396.0
2023-07-06 13:20:00,78.88,78.89,78.8,78.82,163540.0,73.9139,73.9233,73.839,73.8577,163540.0
2023-07-06 13:25:00,78.82,78.87,78.81,78.84,112991.0,73.8577,73.9045,73.8483,73.8764,112991.0
2023-07-06 13:30:00,78.85,78.91,78.84,78.9,98571.0,73.8858,73.942,73.8764,73.9327,98571.0
2023-07-06 13:35:00,78.9,78.97,78.84,78.95,83376.0,73.9327,73.9982,73.8764,73.9795,83376.0
2023-07-06 13:40:00,78.95,79.0,78.92,78.97,133548.0,73.9795,74.0264,73.9514,73.9982,133548.0
2023-07-06 13:45:00,78.96,79.0,78.93,78.98,95125.0,73.9889,74.0264,73.9608,74.0076,95125.0
2023-07-06 13:50:00,78.97,79.0,78.91,78.92,138922.0,73.9982,74.0264,73.942,73.9514,138922.0
2023-07-06 13:55:00,78.92,79.01,78.91,78.95,227206.0,73.9514,74.0357,73.942,73.9795,227206.0
2023-07-06 14:00:00,78.95,79.02,78.93,79.01,122976.0,73.9795,74.0451,73.9608,74.0357,122976.0
2023-07-06 14:05:00,79.01,79.02,78.92,78.95,115680.0,74.0357,74.0451,73.9514,73.9795,115680.0
2023-07-06 14:10:00,78.95,79.02,78.95,78.97,111577.0,73.9795,74.0451,73.9795,73.9982,111577.0
2023-07-06 14:15:00,78.97,78.99,78.94,78.99,103881.0,73.9982,74.017,73.9701,74.017,103881.0
2023-07-06 14:20:00,78.99,79.03,78.97,79.03,151109.0,74.017,74.0545,73.9982,74.0545,151109.0
2023-07-06 14:25:00,79.03,79.06,78.95,78.96,158344.0,74.0545,74.0826,73.9795,73.9889,158344.0
2023-07-06 14:30:00,78.96,79.15,78.96,79.15,114420.0,73.9889,74.1669,73.9889,74.1669,114420.0
2023-07-06 14:35:00,79.15,79.23,79.13,79.22,158416.0,74.1669,74.2419,74.1482,74.2325,158416.0
2023-07-06 14:40:00,79.21,79.21,79.17,79.21,130040.0,74.2231,74.2231,74.1857,74.2231,130040.0
2023-07-06 14:45:00,79.21,79.21,79.14,79.17,136715.0,74.2231,74.2231,74.1575,74.1857,136715.0
2023-07-06 14:50:00,79.17,79.17,79.12,79.14,126642.0,74.1857,74.1857,74.1388,74.1575,126642.0
2023-07-06 14:55:00,79.14,79.18,79.12,79.16,99921.0,74.1575,74.195,74.1388,74.1763,99921.0
2023-07-06 15:00:00,79.15,79.15,79.09,79.15,85206.0,74.1669,74.1669,74.1107,74.1669,85206.0
2023-07-06 15:05:00,79.15,79.18,79.11,79.16,194377.0,74.1669,74.195,74.1294,74.1763,194377.0
2023-07-06 15:10:00,79.16,79.2,79.09,79.09,105498.0,74.1763,74.2138,74.1107,74.1107,105498.0
2023-07-06 15:15:00,79.09,79.14,79.09,79.13,101970.0,74.1107,74.1575,74.1107,74.1482,101970.0
2023-07-06 15:20:00,79.14,79.17,79.12,79.13,104230.0,74.1575,74.1857,74.1388,74.1482,104230.0
2023-07-06 15:25:00,79.13,79.16,79.09,79.11,116194.0,74.1482,74.1763,74.1107,74.1294,116194.0
2023-07-06 15:30:00,79.11,79.14,79.07,79.12,205323.0,74.1294,74.1575,74.092,74.1388,205323.0
2023-07-06 15:35:00,79.11,79.2,79.1,79.19,217919.0,74.1294,74.2138,74.1201,74.2044,217919.0
2023-07-06 15:40:00,79.19,79.2,79.11,79.14,255055.0,74.2044,74.2138,74.1294,74.1575,255055.0
2023-07-06 15:45:00,79.14,79.16,79.06,79.09,311466.0,74.1575,74.1763,74.0826,74.1107,311466.0
2023-07-06 15:50:00,79.1,79.12,79.05,79.06,652319.0,74.1201,74.1388,74.0732,74.0826,652319.0
2023-07-06 15:55:00,79.06,79.16,79.05,79.1,897990.0,74.0826,74.1763,74.0732,74.1201,897990.0
2023-07-07 09:30:00,78.7,79.44,78.64,79.31,447974.0,73.7452,74.4387,73.689,74.3168,447974.0
2023-07-07 09:35:00,79.32,79.57,79.23,79.47,293641.0,74.3262,74.5605,74.2419,74.4668,293641.0
2023-07-07 09:40:00,79.47,79.58,79.3,79.48,402867.0,74.4668,74.5698,74.3075,74.4761,402867.0
2023-07-07 09:45:00,79.48,79.75,79.37,79.75,232868.0,74.4761,74.7291,74.3731,74.7291,232868.0
2023-07-07 09:50:00,79.75,79.83,79.63,79.67,190124.0,74.7291,74.8041,74.6167,74.6542,190124.0
2023-07-07 09:55:00,79.66,79.73,79.62,79.72,177917.0,74.6448,74.7104,74.6073,74.701,177917.0
2023-07-07 10:00:00,79.72,79.87,79.71,79.76,392959.0,74.701,74.8416,74.6917,74.7385,392959.0
2023-07-07 10:05:00,79.77,79.85,79.73,79.81,133154.0,74.7479,74.8228,74.7104,74.7854,133154.0
2023-07-07 10:10:00,79.81,79.95,79.79,79.93,282528.0,74.7854,74.9166,74.7666,74.8978,282528.0
2023-07-07 10:15:00,79.93,80.0,79.85,79.92,449250.0,74.8978,74.9634,74.8228,74.8884,449250.0
2023-07-07 10:20:00,79.93,79.95,79.76,79.9,203694.0,74.8978,74.9166,74.7385,74.8697,203694.0
2023-07-07 10:25:00,79.91,80.01,79.86,79.98,207277.0,74.8791,74.9728,74.8322,74.9447,207277.0
2023-07-07 10:30:00,79.98,80.09,79.91,80.08,188028.0,74.9447,75.0477,74.8791,75.0384,188028.0
2023-07-07 10:35:00,80.09,80.23,80.06,80.15,523361.0,75.0477,75.1789,75.0196,75.104,523361.0
2023-07-07 10:40:00,80.14,80.22,80.09,80.12,180620.0,75.0946,75.1696,75.0477,75.0758,180620.0
2023-07-07 10:45:00,80.12,80.15,79.97,80.04,177133.0,75.0758,75.104,74.9353,75.0009,177133.0
2023-07-07 10:50:00,80.04,80.06,79.95,80.01,124398.0,75.0009,75.0196,74.9166,74.9728,124398.0
2023-07-07 10:55:00,80.01,80.19,80.0,80.12,181749.0,74.9728,75.1414,74.9634,75.0758,181749.0
2023-07-07 11:00:00,80.11,80.23,80.1,80.23,140310.0,75.0665,75.1789,75.0571,75.1789,140310.0
2023-07-07 11:05:00,80.23,80.3,80.14,80.19,169481.0,75.1789,75.2445,75.0946,75.1414,169481.0
2023-07-07 11:10:00,80.18,80.22,80.12,80.21,224954.0,75.1321,75.1696,75.0758,75.1602,224954.0
2023-07-07 11:15:00,80.21,80.28,80.19,80.24,148148.0,75.1602,75.2258,75.1414,75.1883,148148.0
2023-07-07 11:20:00,80.24,80.27,80.12,80.22,321158.0,75.1883,75.2164,75.0758,75.1696,321158.0
2023-07-07 11:25:00,80.22,80.32,80.16,80.3,125186.0,75.1696,75.2633,75.1133,75.2445,125186.0
2023-07-07 11:30:00,80.31,80.41,80.31,80.4,195676.0,75.2539,75.3476,75.2539,75.3382,195676.0
2023-07-07 11:35:00,80.41,80.44,80.31,80.35,155797.0,75.3476,75.3757,75.2539,75.2914,155797.0
2023-07-07 11:40:00,80.36,80.4,80.34,80.36,100041.0,75.3007,75.3382,75.282,75.3007,100041.0
2023-07-07 11:45:00,80.35,80.39,80.29,80.31,110841.0,75.2914,75.3288,75.2351,75.2539,110841.0
2023-07-07 11:50:00,80.31,80.37,80.29,80.33,159822.0,75.2539,75.3101,75.2351,75.2726,159822.0
2023-07-07 11:55:00,80.34,80.44,80.33,80.4,185301.0,75.282,75.3757,75.2726,75.3382,185301.0
2023-07-07 12:00:00,80.39,80.43,80.37,80.39,186650.0,75.3288,75.3663,75.3101,75.3288,186650.0
2023-07-07 12:05:00,80.38,80.41,80.34,80.4,93179.0,75.3195,75.3476,75.282,75.3382,93179.0
2023-07-07 12:10:00,80.4,80.47,80.39,80.46,109638.0,75.3382,75.4038,75.3288,75.3944,109638.0
2023-07-07 12:15:00,80.46,80.6,80.46,80.58,127364.0,75.3944,75.5256,75.3944,75.5069,127364.0
2023-07-07 12:20:00,80.59,80.71,80.59,80.64,169812.0,75.5163,75.6287,75.5163,75.5631,169812.0
2023-07-07 12:25:00,80.65,80.77,80.64,80.75,144762.0,75.5725,75.6849,75.5631,75.6662,144762.0
2023-07-07 12:30:00,80.75,80.86,80.73,80.86,150646.0,75.6662,75.7693,75.6474,75.7693,150646.0
2023-07-07 12:35:00,80.86,80.98,80.83,80.98,276790.0,75.7693,75.8817,75.7411,75.8817,276790.0
2023-07-07 12:40:00,80.98,81.13,80.97,81.11,220555.0,75.8817,76.0223,75.8723,76.0035,220555.0
2023-07-07 12:45:00,81.11,81.12,80.98,80.98,189445.0,76.0035,76.0129,75.8817,75.8817,189445.0
2023-07-07 12:50:00,80.98,81.11,80.96,81.1,388652.0,75.8817,76.0035,75.863,75.9941,388652.0
2023-07-07 12:55:00,81.1,81.22,81.07,81.2,265649.0,75.9941,76.1066,75.966,76.0879,265649.0
2023-07-07 13:00:00,81.19,81.22,81.12,81.17,241502.0,76.0785,76.1066,76.0129,76.0597,241502.0
2023-07-07 13:05:00,81.18,81.39,81.17,81.38,385554.0,76.0691,76.2659,76.0597,76.2565,385554.0
2023-07-07 13:10:00,81.38,81.38,81.19,81.19,253486.0,76.2565,76.2565,76.0785,76.0785,253486.0
2023-07-07 13:15:00,81.19,81.38,81.18,81.36,312472.0,76.0785,76.2565,76.0691,76.2378,312472.0
2023-07-07 13:20:00,81.36,81.39,81.32,81.36,324299.0,76.2378,76.2659,76.2003,76.2378,324299.0
2023-07-07 13:25:00,81.37,81.51,81.34,81.51,460386.0,76.2472,76.3783,76.219,76.3783,460386.0
2023-07-07 13:30:00,81.51,81.54,81.47,81.51,416572.0,76.3783,76.4064,76.3409,76.3783,416572.0
2023-07-07 13:35:00,81.51,81.51,81.31,81.35,412501.0,76.3783,76.3783,76.1909,76.2284,412501.0
2023-07-07 13:40:00,81.35,81.45,81.33,81.42,333298.0,76.2284,76.3221,76.2097,76.294,333298.0
2023-07-07 13:45:00,81.41,81.41,81.31,81.36,426187.0,76.2846,76.2846,76.1909,76.2378,426187.0
2023-07-07 13:50:00,81.35,81.39,81.32,81.34,301027.0,76.2284,76.2659,76.2003,76.219,301027.0
2023-07-07 13:55:00,81.33,81.36,81.18,81.22,451401.0,76.2097,76.2378,76.0691,76.1066,451401.0
2023-07-07 14:00:00,81.22,81.27,81.19,81.24,137940.0,76.1066,76.1534,76.0785,76.1253,137940.0
2023-07-07 14:05:00,81.25,81.25,81.17,81.19,268420.0,76.1347,76.1347,76.0597,76.0785,268420.0
2023-07-07 14:10:00,81.19,81.26,81.15,81.25,170685.0,76.0785,76.1441,76.041,76.1347,170685.0
2023-07-07 14:15:00,81.25,81.26,81.2,81.26,146714.0,76.1347,76.1441,76.0879,76.1441,146714.0
2023-07-07 14:20:00,81.26,81.33,81.23,81.31,98595.0,76.1441,76.2097,76.116,76.1909,98595.0
2023-07-07 14:25:00,81.32,81.32,81.25,81.28,122385.0,76.2003,76.2003,76.1347,76.1628,122385.0
2023-07-07 14:30:00,81.28,81.34,81.25,81.31,169767.0,76.1628,76.219,76.1347,76.1909,169767.0
2023-07-07 14:35:00,81.31,81.36,81.27,81.31,139864.0,76.1909,76.2378,76.1534,76.1909,139864.0
2023-07-07 14:40:00,81.3,81.3,81.18,81.2,148916.0,76.1816,76.1816,76.0691,76.0879,148916.0
2023-07-07 14:45:00,81.2,81.3,81.19,81.23,185505.0,76.0879,76.1816,76.0785,76.116,185505.0
2023-07-07 14:50:00,81.24,81.3,81.23,81.23,153089.0,76.1253,76.1816,76.116,76.116,153089.0
2023-07-07 14:55:00,81.23,81.33,81.22,81.31,257909.0,76.116,76.2097,76.1066,76.1909,257909.0
2023-07-07 15:00:00,81.31,81.38,81.3,81.35,141870.0,76.1909,76.2565,76.1816,76.2284,141870.0
2023-07-07 15:05:00,81.36,81.44,81.35,81.39,141582.0,76.2378,76.3127,76.2284,76.2659,141582.0
2023-07-07 15:10:00,81.39,81.42,81.38,81.38,237933.0,76.2659,76.294,76.2565,76.2565,237933.0
2023-07-07 15:15:00,81.39,81.41,81.27,81.32,197458.0,76.2659,76.2846,76.1534,76.2003,197458.0
2023-07-07 15:20:00,81.32,81.33,81.27,81.32,122945.0,76.2003,76.2097,76.1534,76.2003,122945.0
2023-07-07 15:25:00,81.32,81.36,81.3,81.33,139373.0,76.2003,76.2378,76.1816,76.2097,139373.0
2023-07-07 15:30:00,81.32,81.34,81.28,81.33,358502.0,76.2003,76.219,76.1628,76.2097,358502.0
2023-07-07 15:35:00,81.33,81.34,81.14,81.15,340831.0,76.2097,76.219,76.0316,76.041,340831.0
2023-07-07 15:40:00,81.15,81.15,80.98,80.98,379059.0,76.041,76.041,75.8817,75.8817,379059.0
2023-07-07 15:45:00,80.98,80.99,80.86,80.89,509170.0,75.8817,75.8911,75.7693,75.7974,509170.0
2023-07-07 15:50:00,80.89,81.04,80.86,80.92,785735.0,75.7974,75.9379,75.7693,75.8255,785735.0
2023-07-07 15:55:00,80.92,80.94,80.79,80.83,1813914.0,75.8255,75.8442,75.7037,75.7411,1813914.0
2023-07-10 09:30:00,80.57,80.95,80.52,80.87,582884.0,75.4975,75.8536,75.4507,75.7786,582884.0
2023-07-10 09:35:00,80.89,80.9,80.55,80.66,314431.0,75.7974,75.8067,75.4788,75.5819,314431.0
2023-07-10 09:40:00,80.66,81.01,80.63,81.0,265840.0,75.5819,75.9098,75.5537,75.9004,265840.0
2023-07-10 09:45:00,80.99,81.16,80.95,81.11,299157.0,75.8911,76.0504,75.8536,76.0035,299157.0
2023-07-10 09:50:00,81.1,81.37,81.1,81.28,157095.0,75.9941,76.2472,75.9941,76.1628,157095.0
2023-07-10 09:55:00,81.28,81.49,81.27,81.38,199482.0,76.1628,76.3596,76.1534,76.2565,199482.0
2023-07-10 10:00:00,81.38,81.54,81.29,81.53,190378.0,76.2565,76.4064,76.1722,76.3971,190378.0
2023-07-10 10:05:00,81.54,81.58,81.31,81.51,754960.0,76.4064,76.4439,76.1909,76.3783,754960.0
2023-07-10 10:10:00,81.5,81.5,81.26,81.33,145834.0,76.369,76.369,76.1441,76.2097,145834.0
2023-07-10 10:15:00,81.31,81.33,81.08,81.09,202596.0,76.1909,76.2097,75.9754,75.9848,202596.0
2023-07-10 10:20:00,81.1,81.18,81.02,81.17,309458.0,75.9941,76.0691,75.9192,76.0597,309458.0
2023-07-10 10:25:00,81.17,81.18,80.98,81.05,141437.0,76.0597,76.0691,75.8817,75.9473,141437.0
2023-07-10 10:30:00,81.06,81.1,80.93,81.06,137197.0,75.9567,75.9941,75.8349,75.9567,137197.0
2023-07-10 10:35:00,81.06,81.12,80.93,81.01,209597.0,75.9567,76.0129,75.8349,75.9098,209597.0
2023-07-10 10:40:00,81.02,81.16,80.96,81.14,136867.0,75.9192,76.0504,75.863,76.0316,136867.0
2023-07-10 10:45:00,81.15,81.35,81.13,81.32,147398.0,76.041,76.2284,76.0223,76.2003,147398.0
2023-07-10 10:50:00,81.31,81.38,81.23,81.26,247559.0,76.1909,76.2565,76.116,76.1441,247559.0
2023-07-10 10:55:00,81.25,81.26,81.04,81.15,193707.0,76.1347,76.1441,75.9379,76.041,193707.0
2023-07-10 11:00:00,81.15,81.23,81.09,81.2,104249.0,76.041,76.116,75.9848,76.0879,104249.0
2023-07-10 11:05:00,81.19,81.22,81.01,81.02,134401.0,76.0785,76.1066,75.9098,75.9192,134401.0
2023-07-10 11:10:00,81.03,81.05,80.98,81.0,106401.0,75.9286,75.9473,75.8817,75.9004,106401.0
2023-07-10 11:15:00,81.0,81.03,80.94,80.97,197071.0,75.9004,75.9286,75.8442,75.8723,197071.0
2023-07-10 11:20:00,80.98,81.05,80.9,81.04,106263.0,75.8817,75.9473,75.8067,75.9379,106263.0
2023-07-10 11:25:00,81.04,81.12,81.01,81.08,111142.0,75.9379,76.0129,75.9098,75.9754,111142.0
2023-07-10 11:30:00,81.07,81.13,81.04,81.06,71110.0,75.966,76.0223,75.9379,75.9567,71110.0
2023-07-10 11:35:00,81.06,81.22,81.04,81.19,76488.0,75.9567,76.1066,75.9379,76.0785,76488.0
2023-07-10 11:40:00,81.2,81.22,81.14,81.16,68683.0,76.0879,76.1066,76.0316,76.0504,68683.0
2023-07-10 11:45:00,81.16,81.26,81.14,81.23,78177.0,76.0504,76.1441,76.0316,76.116,78177.0
2023-07-10 11:50:00,81.23,81.33,81.23,81.31,92642.0,76.116,76.2097,76.116,76.1909,92642.0
2023-07-10 11:55:00,81.32,81.39,81.3,81.39,173722.0,76.2003,76.2659,76.1816,76.2659,173722.0
2023-07-10 12:00:00,81.39,81.4,81.25,81.32,180165.0,76.2659,76.2753,76.1347,76.2003,180165.0
2023-07-10 12:05:00,81.33,81.38,81.31,81.33,68248.0,76.2097,76.2565,76.1909,76.2097,68248.0
2023-07-10 12:10:00,81.33,81.35,81.26,81.28,101601.0,76.2097,76.2284,76.1441,76.1628,101601.0
2023-07-10 12:15:00,81.27,81.31,81.22,81.28,83565.0,76.1534,76.1909,76.1066,76.1628,83565.0
2023-07-10 12:20:00,81.28,81.34,81.23,81.26,159007.0,76.1628,76.219,76.116,76.1441,159007.0
2023-07-10 12:25:00,81.26,81.32,81.26,81.29,55457.0,76.1441,76.2003,76.1441,76.1722,55457.0
2023-07-10 12:30:00,81.29,81.31,81.21,81.26,132412.0,76.1722,76.1909,76.0972,76.1441,132412.0
2023-07-10 12:35:00,81.26,81.27,81.14,81.15,146152.0,76.1441,76.1534,76.0316,76.041,146152.0
2023-07-10 12:40:00,81.16,81.16,81.06,81.12,111244.0,76.0504,76.0504,75.9567,76.0129,111244.0
2023-07-10 12:45:00,81.12,81.18,81.09,81.16,99434.0,76.0129,76.0691,75.9848,76.0504,99434.0
2023-07-10 12:50:00,81.17,81.22,81.15,81.18,78784.0,76.0597,76.1066,76.041,76.0691,78784.0
2023-07-10 12:55:00,81.17,81.19,81.11,81.17,120708.0,76.0597,76.0785,76.0035,76.0597,120708.0
2023-07-10 13:00:00,81.17,81.19,81.09,81.16,100981.0,76.0597,76.0785,75.9848,76.0504,100981.0
2023-07-10 13:05:00,81.16,81.21,81.12,81.13,150001.0,76.0504,76.0972,76.0129,76.0223,150001.0
2023-07-10 13:10:00,81.14,81.16,81.07,81.13,115038.0,76.0316,76.0504,75.966,76.0223,115038.0
2023-07-10 13:15:00,81.12,81.15,81.09,81.11,68089.0,76.0129,76.041,75.9848,76.0035,68089.0
2023-07-10 13:20:00,81.12,81.2,81.12,81.17,128584.0,76.0129,76.0879,76.0129,76.0597,128584.0
2023-07-10 13:25:00,81.16,81.16,81.06,81.1,80316.0,76.0504,76.0504,75.9567,75.9941,80316.0
2023-07-10 13:30:00,81.1,81.22,81.04,81.22,138845.0,75.9941,76.1066,75.9379,76.1066,138845.0
2023-07-10 13:35:00,81.23,81.23,81.13,81.17,82039.0,76.116,76.116,76.0223,76.0597,82039.0
2023-07-10 13:40:00,81.17,81.19,81.14,81.17,134749.0,76.0597,76.0785,76.0316,76.0597,134749.0
2023-07-10 13:45:00,81.17,81.2,81.15,81.19,189422.0,76.0597,76.0879,76.041,76.0785,189422.0
2023-07-10 13:50:00,81.2,81.26,81.19,81.23,124115.0,76.0879,76.1441,76.0785,76.116,124115.0
2023-07-10 13:55:00,81.23,81.26,81.2,81.25,97687.0,76.116,76.1441,76.0879,76.1347,97687.0
2023-07-10 14:00:00,81.25,81.26,81.12,81.13,104346.0,76.1347,76.1441,76.0129,76.0223,104346.0
2023-07-10 14:05:00,81.14,81.15,81.09,81.09,55962.0,76.0316,76.041,75.9848,75.9848,55962.0
2023-07-10 14:10:00,81.09,81.2,81.08,81.2,92284.0,75.9848,76.0879,75.9754,76.0879,92284.0
2023-07-10 14:15:00,81.2,81.21,81.14,81.15,66293.0,76.0879,76.0972,76.0316,76.041,66293.0
2023-07-10 14:20:00,81.16,81.23,81.16,81.23,114605.0,76.0504,76.116,76.0504,76.116,114605.0
2023-07-10 14:25:00,81.22,81.32,81.21,81.3,134355.0,76.1066,76.2003,76.0972,76.1816,134355.0
2023-07-10 14:30:00,81.3,81.33,81.28,81.29,74295.0,76.1816,76.2097,76.1628,76.1722,74295.0
2023-07-10 14:35:00,81.28,81.31,81.22,81.23,90992.0,76.1628,76.1909,76.1066,76.116,90992.0
2023-07-10 14:40:00,81.23,81.28,81.22,81.28,101083.0,76.116,76.1628,76.1066,76.1628,101083.0
2023-07-10 14:45:00,81.27,81.29,81.22,81.24,95491.0,76.1534,76.1722,76.1066,76.1253,95491.0
2023-07-10 14:50:00,81.24,81.28,81.24,81.26,64883.0,76.1253,76.1628,76.1253,76.1441,64883.0
2023-07-10 14:55:00,81.27,81.33,81.27,81.29,82685.0,76.1534,76.2097,76.1534,76.1722,82685.0
2023-07-10 15:00:00,81.3,81.31,81.24,81.28,97289.0,76.1816,76.1909,76.1253,76.1628,97289.0
2023-07-10 15:05:00,81.28,81.3,81.24,81.26,102409.0,76.1628,76.1816,76.1253,76.1441,102409.0
2023-07-10 15:10:00,81.26,81.31,81.24,81.3,81442.0,76.1441,76.1909,76.1253,76.1816,81442.0
2023-07-10 15:15:00,81.31,81.4,81.3,81.4,139402.0,76.1909,76.2753,76.1816,76.2753,139402.0
2023-07-10 15:20:00,81.41,81.42,81.35,81.36,174878.0,76.2846,76.294,76.2284,76.2378,174878.0
2023-07-10 15:25:00,81.37,81.37,81.33,81.36,119680.0,76.2472,76.2472,76.2097,76.2378,119680.0
2023-07-10 15:30:00,81.36,81.36,81.29,81.32,197027.0,76.2378,76.2378,76.1722,76.2003,197027.0
2023-07-10 15:35:00,81.32,81.36,81.31,81.36,200350.0,76.2003,76.2378,76.1909,76.2378,200350.0
2023-07-10 15:40:00,81.36,81.39,81.3,81.32,207359.0,76.2378,76.2659,76.1816,76.2003,207359.0
2023-07-10 15:45:00,81.31,81.35,81.27,81.27,251603.0,76.1909,76.2284,76.1534,76.1534,251603.0
2023-07-10 15:50:00,81.27,81.33,81.24,81.33,639242.0,76.1534,76.2097,76.1253,76.2097,639242.0
2023-07-10 15:55:00,81.32,81.4,81.3,81.39,994201.0,76.2003,76.2753,76.1816,76.2659,994201.0
2023-07-11 09:30:00,81.77,82.06,81.63,81.96,569501.0,76.622,76.8937,76.4908,76.8,569501.0
2023-07-11 09:35:00,81.97,82.0,81.77,81.83,292185.0,76.8094,76.8375,76.622,76.6782,292185.0
2023-07-11 09:40:00,81.83,81.9,81.7,81.76,216742.0,76.6782,76.7438,76.5564,76.6126,216742.0
2023-07-11 09:45:00,81.76,82.06,81.75,82.05,313518.0,76.6126,76.8937,76.6032,76.8843,313518.0
2023-07-11 09:50:00,82.04,82.09,81.91,82.0,275071.0,76.875,76.9218,76.7532,76.8375,275071.0
2023-07-11 09:55:00,82.01,82.12,81.97,82.1,175772.0,76.8469,76.9499,76.8094,76.9312,175772.0
2023-07-11 10:00:00,82.11,82.14,81.99,82.08,254851.0,76.9406,76.9687,76.8281,76.9125,254851.0
2023-07-11 10:05:00,82.08,82.23,82.07,82.2,224480.0,76.9125,77.053,76.9031,77.0249,224480.0
2023-07-11 10:10:00,82.19,82.29,82.15,82.23,190196.0,77.0155,77.1092,76.978,77.053,190196.0
2023-07-11 10:15:00,82.23,82.34,82.17,82.33,291756.0,77.053,77.1561,76.9968,77.1467,291756.0
2023-07-11 10:20:00,82.33,82.38,82.2,82.37,198696.0,77.1467,77.1936,77.0249,77.1842,198696.0
2023-07-11 10:25:00,82.37,82.46,82.35,82.35,262356.0,77.1842,77.2685,77.1655,77.1655,262356.0
2023-07-11 10:30:00,82.34,82.34,82.17,82.23,234232.0,77.1561,77.1561,76.9968,77.053,234232.0
2023-07-11 10:35:00,82.24,82.25,82.11,82.12,456236.0,77.0624,77.0717,76.9406,76.9499,456236.0
2023-07-11 10:40:00,82.13,82.35,82.13,82.31,136403.0,76.9593,77.1655,76.9593,77.128,136403.0
2023-07-11 10:45:00,82.31,82.49,82.3,82.48,166621.0,77.128,77.2966,77.1186,77.2873,166621.0
2023-07-11 10:50:00,82.49,82.55,82.42,82.46,219378.0,77.2966,77.3529,77.231,77.2685,219378.0
2023-07-11 10:55:00,82.45,82.56,82.4,82.53,192094.0,77.2592,77.3622,77.2123,77.3341,192094.0
2023-07-11 11:00:00,82.53,82.63,82.51,82.52,135203.0,77.3341,77.4278,77.3154,77.3247,135203.0
2023-07-11 11:05:00,82.52,82.67,82.49,82.64,138763.0,77.3247,77.4653,77.2966,77.4372,138763.0
2023-07-11 11:10:00,82.64,82.8,82.63,82.8,119084.0,77.4372,77.5871,77.4278,77.5871,119084.0
2023-07-11 11:15:00,82.79,82.8,82.61,82.64,160168.0,77.5778,77.5871,77.4091,77.4372,160168.0
2023-07-11 11:20:00,82.63,82.72,82.59,82.7,124108.0,77.4278,77.5122,77.3903,77.4934,124108.0
2023-07-11 11:25:00,82.7,82.79,82.65,82.78,122658.0,77.4934,77.5778,77.4466,77.5684,122658.0
2023-07-11 11:30:00,82.77,82.89,82.75,82.83,158907.0,77.559,77.6715,77.5403,77.6152,158907.0
2023-07-11 11:35:00,82.83,82.91,82.8,82.91,151724.0,77.6152,77.6902,77.5871,77.6902,151724.0
2023-07-11 11:40:00,82.91,82.98,82.9,82.96,146575.0,77.6902,77.7558,77.6808,77.737,146575.0
2023-07-11 11:45:00,82.95,82.96,82.87,82.92,242512.0,77.7277,77.737,77.6527,77.6996,242512.0
2023-07-11 11:50:00,82.92,82.92,82.75,82.79,137973.0,77.6996,77.6996,77.5403,77.5778,137973.0
2023-07-11 11:55:00,82.78,82.85,82.75,82.8,116698.0,77.5684,77.634,77.5403,77.5871,116698.0
2023-07-11 12:00:00,82.8,82.87,82.74,82.84,143846.0,77.5871,77.6527,77.5309,77.6246,143846.0
2023-07-11 12:05:00,82.85,82.85,82.78,82.79,120032.0,77.634,77.634,77.5684,77.5778,120032.0
2023-07-11 12:10:00,82.79,82.87,82.77,82.83,125342.0,77.5778,77.6527,77.559,77.6152,125342.0
2023-07-11 12:15:00,82.83,82.93,82.82,82.89,126203.0,77.6152,77.7089,77.6059,77.6715,126203.0
2023-07-11 12:20:00,82.88,82.93,82.86,82.88,170525.0,77.6621,77.7089,77.6433,77.6621,170525.0
2023-07-11 12:25:00,82.88,82.93,82.77,82.86,190953.0,77.6621,77.7089,77.559,77.6433,190953.0
2023-07-11 12:30:00,82.85,82.89,82.79,82.85,100205.0,77.634,77.6715,77.5778,77.634,100205.0
2023-07-11 12:35:00,82.85,82.91,82.76,82.89,89619.0,77.634,77.6902,77.5496,77.6715,89619.0
2023-07-11 12:40:00,82.9,82.94,82.85,82.86,88283.0,77.6808,77.7183,77.634,77.6433,88283.0
2023-07-11 12:45:00,82.86,82.99,82.86,82.96,131165.0,77.6433,77.7652,77.6433,77.737,131165.0
2023-07-11 12:50:00,82.96,82.99,82.94,82.99,57150.0,77.737,77.7652,77.7183,77.7652,57150.0
2023-07-11 12:55:00,82.99,83.03,82.95,83.03,220041.0,77.7652,77.8026,77.7277,77.8026,220041.0
2023-07-11 13:00:00,83.02,83.07,82.97,83.06,83125.0,77.7933,77.8401,77.7464,77.8308,83125.0
2023-07-11 13:05:00,83.06,83.09,83.02,83.02,135642.0,77.8308,77.8589,77.7933,77.7933,135642.0
2023-07-11 13:10:00,83.01,83.01,82.95,82.96,127674.0,77.7839,77.7839,77.7277,77.737,127674.0
2023-07-11 13:15:00,82.95,82.98,82.9,82.95,132268.0,77.7277,77.7558,77.6808,77.7277,132268.0
2023-07-11 13:20:00,82.95,82.98,82.91,82.92,101063.0,77.7277,77.7558,77.6902,77.6996,101063.0
2023-07-11 13:25:00,82.93,82.98,82.92,82.98,93427.0,77.7089,77.7558,77.6996,77.7558,93427.0
2023-07-11 13:30:00,82.97,83.09,82.96,83.07,207488.0,77.7464,77.8589,77.737,77.8401,207488.0
2023-07-11 13:35:00,83.08,83.08,82.98,83.06,239626.0,77.8495,77.8495,77.7558,77.8308,239626.0
2023-07-11 13:40:00,83.06,83.09,83.04,83.07,75445.0,77.8308,77.8589,77.812,77.8401,75445.0
2023-07-11 13:45:00,83.08,83.09,83.02,83.04,91368.0,77.8495,77.8589,77.7933,77.812,91368.0
2023-07-11 13:50:00,83.03,83.06,82.99,83.03,123933.0,77.8026,77.8308,77.7652,77.8026,123933.0
2023-07-11 13:55:00,83.03,83.08,82.99,83.07,92705.0,77.8026,77.8495,77.7652,77.8401,92705.0
2023-07-11 14:00:00,83.06,83.13,83.06,83.08,118065.0,77.8308,77.8963,77.8308,77.8495,118065.0
2023-07-11 14:05:00,83.08,83.15,83.06,83.14,97343.0,77.8495,77.9151,77.8308,77.9057,97343.0
2023-07-11 14:10:00,83.14,83.15,83.09,83.14,169802.0,77.9057,77.9151,77.8589,77.9057,169802.0
2023-07-11 14:15:00,83.13,83.19,83.11,83.17,84418.0,77.8963,77.9526,77.8776,77.9338,84418.0
2023-07-11 14:20:00,83.16,83.16,83.07,83.09,156554.0,77.9245,77.9245,77.8401,77.8589,156554.0
2023-07-11 14:25:00,83.09,83.19,83.03,83.18,114687.0,77.8589,77.9526,77.8026,77.9432,114687.0
2023-07-11 14:30:00,83.18,83.22,83.18,83.2,145209.0,77.9432,77.9807,77.9432,77.9619,145209.0
2023-07-11 14:35:00,83.19,83.21,83.14,83.15,119659.0,77.9526,77.9713,77.9057,77.9151,119659.0
2023-07-11 14:40:00,83.14,83.23,83.14,83.22,79942.0,77.9057,77.99,77.9057,77.9807,79942.0
2023-07-11 14:45:00,83.22,83.25,83.2,83.22,163421.0,77.9807,78.0088,77.9619,77.9807,163421.0
2023-07-11 14:50:00,83.21,83.26,83.21,83.22,228501.0,77.9713,78.0182,77.9713,77.9807,228501.0
2023-07-11 14:55:00,83.22,83.26,83.18,83.21,149633.0,77.9807,78.0182,77.9432,77.9713,149633.0
2023-07-11 15:00:00,83.21,83.25,83.19,83.22,152330.0,77.9713,78.0088,77.9526,77.9807,152330.0
2023-07-11 15:05:00,83.22,83.24,83.17,83.23,281064.0,77.9807,77.9994,77.9338,77.99,281064.0
2023-07-11 15:10:00,83.22,83.25,83.19,83.22,252168.0,77.9807,78.0088,77.9526,77.9807,252168.0
2023-07-11 15:15:00,83.21,83.22,83.11,83.13,199213.0,77.9713,77.9807,77.8776,77.8963,199213.0
2023-07-11 15:20:00,83.14,83.24,83.13,83.23,331625.0,77.9057,77.9994,77.8963,77.99,331625.0
2023-07-11 15:25:00,83.23,83.25,83.17,83.18,177793.0,77.99,78.0088,77.9338,77.9432,177793.0
2023-07-11 15:30:00,83.18,83.18,83.11,83.13,280745.0,77.9432,77.9432,77.8776,77.8963,280745.0
2023-07-11 15:35:00,83.13,83.2,83.11,83.16,298663.0,77.8963,77.9619,77.8776,77.9245,298663.0
2023-07-11 15:40:00,83.16,83.24,83.14,83.23,372828.0,77.9245,77.9994,77.9057,77.99,372828.0
2023-07-11 15:45:00,83.23,83.28,83.2,83.26,506542.0,77.99,78.0369,77.9619,78.0182,506542.0
2023-07-11 15:50:00,83.27,83.34,83.2,83.21,662577.0,78.0275,78.0931,77.9619,77.9713,662577.0
2023-07-11 15:55:00,83.21,83.26,83.16,83.21,1233868.0,77.9713,78.0182,77.9245,77.9713,1233868.0
2023-07-12 09:30:00,83.84,84.01,83.77,84.0,1371478.0,78.5616,78.7209,78.4961,78.7116,1371478.0
2023-07-12 09:35:00,84.0,84.24,83.95,84.23,819517.0,78.7116,78.9365,78.6647,78.9271,819517.0
2023-07-12 09:40:00,84.22,84.31,84.08,84.19,477101.0,78.9177,79.0021,78.7865,78.8896,477101.0
2023-07-12 09:45:00,84.19,84.43,84.09,84.24,371413.0,78.8896,79.1145,78.7959,78.9365,371413.0
2023-07-12 09:50:00,84.25,84.43,84.18,84.33,306690.0,78.9458,79.1145,78.8802,79.0208,306690.0
2023-07-12 09:55:00,84.33,84.45,84.27,84.4,281139.0,79.0208,79.1332,78.9646,79.0864,281139.0
2023-07-12 10:00:00,84.41,84.43,84.16,84.21,589474.0,79.0958,79.1145,78.8615,78.9084,589474.0
2023-07-12 10:05:00,84.21,84.24,84.04,84.11,480929.0,78.9084,78.9365,78.7491,78.8146,480929.0
2023-07-12 10:10:00,84.11,84.28,83.99,84.18,281225.0,78.8146,78.9739,78.7022,78.8802,281225.0
2023-07-12 10:15:00,84.19,84.26,84.01,84.08,241629.0,78.8896,78.9552,78.7209,78.7865,241629.0
2023-07-12 10:20:00,84.08,84.15,84.02,84.08,273110.0,78.7865,78.8521,78.7303,78.7865,273110.0
2023-07-12 10:25:00,84.08,84.23,84.0,84.19,228180.0,78.7865,78.9271,78.7116,78.8896,228180.0
2023-07-12 10:30:00,84.19,84.2,84.01,84.07,612879.0,78.8896,78.899,78.7209,78.7772,612879.0
2023-07-12 10:35:00,84.06,84.12,83.91,83.93,476224.0,78.7678,78.824,78.6272,78.646,476224.0
2023-07-12 10:40:00,83.93,83.97,83.81,83.88,247103.0,78.646,78.6835,78.5335,78.5991,247103.0
2023-07-12 10:45:00,83.88,83.91,83.74,83.83,159235.0,78.5991,78.6272,78.4679,78.5523,159235.0
2023-07-12 10:50:00,83.83,83.94,83.69,83.88,603193.0,78.5523,78.6554,78.4211,78.5991,603193.0
2023-07-12 10:55:00,83.87,83.97,83.85,83.94,273063.0,78.5898,78.6835,78.571,78.6554,273063.0
2023-07-12 11:00:00,83.94,84.15,83.94,84.14,260525.0,78.6554,78.8521,78.6554,78.8428,260525.0
2023-07-12 11:05:00,84.13,84.19,83.98,84.02,210668.0,78.8334,78.8896,78.6928,78.7303,210668.0
2023-07-12 11:10:00,84.02,84.02,83.89,83.91,317843.0,78.7303,78.7303,78.6085,78.6272,317843.0
2023-07-12 11:15:00,83.91,83.92,83.79,83.9,304616.0,78.6272,78.6366,78.5148,78.6179,304616.0
2023-07-12 11:20:00,83.91,83.91,83.68,83.79,203049.0,78.6272,78.6272,78.4117,78.5148,203049.0
2023-07-12 11:25:00,83.8,83.85,83.72,83.73,154948.0,78.5242,78.571,78.4492,78.4586,154948.0
2023-07-12 11:30:00,83.72,83.78,83.67,83.73,178099.0,78.4492,78.5054,78.4023,78.4586,178099.0
2023-07-12 11:35:00,83.73,83.76,83.67,83.67,142485.0,78.4586,78.4867,78.4023,78.4023,142485.0
2023-07-12 11:40:00,83.67,83.67,83.46,83.65,273382.0,78.4023,78.4023,78.2056,78.3836,273382.0
2023-07-12 11:45:00,83.65,83.73,83.63,83.73,150340.0,78.3836,78.4586,78.3649,78.4586,150340.0
2023-07-12 11:50:00,83.73,83.88,83.72,83.86,175801.0,78.4586,78.5991,78.4492,78.5804,175801.0
2023-07-12 11:55:00,83.86,83.89,83.73,83.79,215820.0,78.5804,78.6085,78.4586,78.5148,215820.0
2023-07-12 12:00:00,83.8,83.8,83.68,83.74,195461.0,78.5242,78.5242,78.4117,78.4679,195461.0
2023-07-12 12:05:00,83.74,83.74,83.62,83.68,137485.0,78.4679,78.4679,78.3555,78.4117,137485.0
2023-07-12 12:10:00,83.67,83.8,83.65,83.8,119416.0,78.4023,78.5242,78.3836,78.5242,119416.0
2023-07-12 12:15:00,83.81,83.81,83.6,83.61,220367.0,78.5335,78.5335,78.3368,78.3461,220367.0
2023-07-12 12:20:00,83.62,83.75,83.61,83.75,105177.0,78.3555,78.4773,78.3461,78.4773,105177.0
2023-07-12 12:25:00,83.75,83.76,83.62,83.68,114180.0,78.4773,78.4867,78.3555,78.4117,114180.0
2023-07-12 12:30:00,83.69,83.73,83.67,83.72,135106.0,78.4211,78.4586,78.4023,78.4492,135106.0
2023-07-12 12:35:00,83.72,83.75,83.62,83.65,157995.0,78.4492,78.4773,78.3555,78.3836,157995.0
2023-07-12 12:40:00,83.65,83.67,83.58,83.66,106179.0,78.3836,78.4023,78.318,78.393,106179.0
2023-07-12 12:45:00,83.66,83.67,83.58,83.64,96159.0,78.393,78.4023,78.318,78.3742,96159.0
2023-07-12 12:50:00,83.64,83.77,83.62,83.77,142133.0,78.3742,78.4961,78.3555,78.4961,142133.0
2023-07-12 12:55:00,83.77,83.8,83.7,83.72,82861.0,78.4961,78.5242,78.4305,78.4492,82861.0
2023-07-12 13:00:00,83.72,83.75,83.7,83.71,99333.0,78.4492,78.4773,78.4305,78.4398,99333.0
2023-07-12 13:05:00,83.71,83.72,83.62,83.64,76010.0,78.4398,78.4492,78.3555,78.3742,76010.0
2023-07-12 13:10:00,83.64,83.72,83.61,83.72,84217.0,78.3742,78.4492,78.3461,78.4492,84217.0
2023-07-12 13:15:00,83.72,83.78,83.68,83.75,157997.0,78.4492,78.5054,78.4117,78.4773,157997.0
2023-07-12 13:20:00,83.75,83.75,83.68,83.71,90323.0,78.4773,78.4773,78.4117,78.4398,90323.0
2023-07-12 13:25:00,83.7,83.8,83.69,83.78,107585.0,78.4305,78.5242,78.4211,78.5054,107585.0
2023-07-12 13:30:00,83.78,83.86,83.77,83.83,150142.0,78.5054,78.5804,78.4961,78.5523,150142.0
2023-07-12 13:35:00,83.83,83.84,83.79,83.8,99149.0,78.5523,78.5616,78.5148,78.5242,99149.0
2023-07-12 13:40:00,83.8,83.85,83.79,83.84,131273.0,78.5242,78.571,78.5148,78.5616,131273.0
2023-07-12 13:45:00,83.84,83.84,83.79,83.81,68890.0,78.5616,78.5616,78.5148,78.5335,68890.0
2023-07-12 13:50:00,83.81,83.82,83.77,83.8,87087.0,78.5335,78.5429,78.4961,78.5242,87087.0
2023-07-12 13:55:00,83.81,83.83,83.79,83.82,112695.0,78.5335,78.5523,78.5148,78.5429,112695.0
2023-07-12 14:00:00,83.81,83.87,83.81,83.86,111927.0,78.5335,78.5898,78.5335,78.5804,111927.0
2023-07-12 14:05:00,83.87,83.9,83.82,83.9,101562.0,78.5898,78.6179,78.5429,78.6179,101562.0
2023-07-12 14:10:00,83.9,84.03,83.89,84.03,113354.0,78.6179,78.7397,78.6085,78.7397,113354.0
2023-07-12 14:15:00,84.03,84.05,84.0,84.02,126091.0,78.7397,78.7584,78.7116,78.7303,126091.0
2023-07-12 14:20:00,84.02,84.04,83.98,84.0,85141.0,78.7303,78.7491,78.6928,78.7116,85141.0
2023-07-12 14:25:00,83.99,84.03,83.95,84.01,97345.0,78.7022,78.7397,78.6647,78.7209,97345.0
2023-07-12 14:30:00,84.01,84.01,83.94,83.96,86054.0,78.7209,78.7209,78.6554,78.6741,86054.0
2023-07-12 14:35:00,83.97,83.99,83.93,83.98,117873.0,78.6835,78.7022,78.646,78.6928,117873.0
2023-07-12 14:40:00,83.97,83.99,83.92,83.98,185550.0,78.6835,78.7022,78.6366,78.6928,185550.0
2023-07-12 14:45:00,83.98,83.98,83.92,83.95,122254.0,78.6928,78.6928,78.6366,78.6647,122254.0
2023-07-12 14:50:00,83.95,83.99,83.93,83.96,108215.0,78.6647,78.7022,78.646,78.6741,108215.0
2023-07-12 14:55:00,83.95,83.97,83.92,83.96,138664.0,78.6647,78.6835,78.6366,78.6741,138664.0
2023-07-12 15:00:00,83.96,83.98,83.88,83.92,138114.0,78.6741,78.6928,78.5991,78.6366,138114.0
2023-07-12 15:05:00,83.92,83.94,83.87,83.92,80891.0,78.6366,78.6554,78.5898,78.6366,80891.0
2023-07-12 15:10:00,83.92,83.99,83.9,83.98,154062.0,78.6366,78.7022,78.6179,78.6928,154062.0
2023-07-12 15:15:00,83.98,84.0,83.93,83.93,283885.0,78.6928,78.7116,78.646,78.646,283885.0
2023-07-12 15:20:00,83.94,83.94,83.8,83.83,200455.0,78.6554,78.6554,78.5242,78.5523,200455.0
2023-07-12 15:25:00,83.84,83.85,83.76,83.84,157413.0,78.5616,78.571,78.4867,78.5616,157413.0
2023-07-12 15:30:00,83.84,83.9,83.82,83.88,345655.0,78.5616,78.6179,78.5429,78.5991,345655.0
2023-07-12 15:35:00,83.89,83.94,83.87,83.88,217004.0,78.6085,78.6554,78.5898,78.5991,217004.0
2023-07-12 15:40:00,83.88,83.95,83.86,83.92,159757.0,78.5991,78.6647,78.5804,78.6366,159757.0
2023-07-12 15:45:00,83.92,83.96,83.85,83.86,234883.0,78.6366,78.6741,78.571,78.5804,234883.0
2023-07-12 15:50:00,83.86,83.97,83.85,83.94,594063.0,78.5804,78.6835,78.571,78.6554,594063.0
2023-07-12 15:55:00,83.94,83.97,83.92,83.97,851126.0,78.6554,78.6835,78.6366,78.6835,851126.0
2023-07-13 09:30:00,83.99,84.19,83.88,83.96,513027.0,78.7022,78.8896,78.5991,78.6741,513027.0
2023-07-13 09:35:00,83.96,83.96,83.69,83.71,406030.0,78.6741,78.6741,78.4211,78.4398,406030.0
2023-07-13 09:40:00,83.7,83.81,83.58,83.73,652433.0,78.4305,78.5335,78.318,78.4586,652433.0
2023-07-13 09:45:00,83.73,83.99,83.71,83.94,319220.0,78.4586,78.7022,78.4398,78.6554,319220.0
2023-07-13 09:50:00,83.94,84.05,83.9,83.99,384827.0,78.6554,78.7584,78.6179,78.7022,384827.0
2023-07-13 09:55:00,84.0,84.31,83.99,84.27,764419.0,78.7116,79.0021,78.7022,78.9646,764419.0
2023-07-13 10:00:00,84.27,84.39,84.17,84.37,557059.0,78.9646,79.077,78.8709,79.0583,557059.0
2023-07-13 10:05:00,84.37,84.5,84.25,84.26,479832.0,79.0583,79.1801,78.9458,78.9552,479832.0
2023-07-13 10:10:00,84.25,84.26,84.11,84.12,429787.0,78.9458,78.9552,78.8146,78.824,429787.0
2023-07-13 10:15:00,84.12,84.21,84.05,84.12,239778.0,78.824,78.9084,78.7584,78.824,239778.0
2023-07-13 10:20:00,84.12,84.19,84.02,84.07,188836.0,78.824,78.8896,78.7303,78.7772,188836.0
2023-07-13 10:25:00,84.07,84.11,83.98,84.05,249116.0,78.7772,78.8146,78.6928,78.7584,249116.0
2023-07-13 10:30:00,84.05,84.22,84.02,84.19,288697.0,78.7584,78.9177,78.7303,78.8896,288697.0
2023-07-13 10:35:00,84.19,84.26,84.12,84.15,260635.0,78.8896,78.9552,78.824,78.8521,260635.0
2023-07-13 10:40:00,84.14,84.23,84.08,84.17,288480.0,78.8428,78.9271,78.7865,78.8709,288480.0
2023-07-13 10:45:00,84.18,84.32,84.17,84.25,233720.0,78.8802,79.0114,78.8709,78.9458,233720.0
2023-07-13 10:50:00,84.25,84.27,84.13,84.23,286044.0,78.9458,78.9646,78.8334,78.9271,286044.0
2023-07-13 10:55:00,84.24,84.3,84.19,84.25,194657.0,78.9365,78.9927,78.8896,78.9458,194657.0
2023-07-13 11:00:00,84.25,84.29,84.12,84.19,171183.0,78.9458,78.9833,78.824,78.8896,171183.0
2023-07-13 11:05:00,84.19,84.19,83.92,83.94,172288.0,78.8896,78.8896,78.6366,78.6554,172288.0
2023-07-13 11:10:00,83.94,83.99,83.88,83.9,193040.0,78.6554,78.7022,78.5991,78.6179,193040.0
2023-07-13 11:15:00,83.9,84.0,83.83,83.83,190076.0,78.6179,78.7116,78.5523,78.5523,190076.0
2023-07-13 11:20:00,83.83,83.84,83.73,83.75,190505.0,78.5523,78.5616,78.4586,78.4773,190505.0
2023-07-13 11:25:00,83.76,83.82,83.68,83.72,288733.0,78.4867,78.5429,78.4117,78.4492,288733.0
2023-07-13 11:30:00,83.73,83.77,83.55,83.59,198425.0,78.4586,78.4961,78.2899,78.3274,198425.0
2023-07-13 11:35:00,83.59,83.67,83.54,83.58,126143.0,78.3274,78.4023,78.2805,78.318,126143.0
2023-07-13 11:40:00,83.58,83.63,83.53,83.6,212602.0,78.318,78.3649,78.2712,78.3368,212602.0
2023-07-13 11:45:00,83.59,83.69,83.58,83.62,184104.0,78.3274,78.4211,78.318,78.3555,184104.0
2023-07-13 11:50:00,83.62,83.62,83.52,83.54,154447.0,78.3555,78.3555,78.2618,78.2805,154447.0
2023-07-13 11:55:00,83.54,83.62,83.49,83.61,167396.0,78.2805,78.3555,78.2337,78.3461,167396.0
2023-07-13 12:00:00,83.62,83.65,83.58,83.64,151884.0,78.3555,78.3836,78.318,78.3742,151884.0
2023-07-13 12:05:00,83.64,83.66,83.54,83.57,157511.0,78.3742,78.393,78.2805,78.3086,157511.0
2023-07-13 12:10:00,83.57,83.61,83.47,83.53,210872.0,78.3086,78.3461,78.2149,78.2712,210872.0
2023-07-13 12:15:00,83.53,83.68,83.53,83.65,79689.0,78.2712,78.4117,78.2712,78.3836,79689.0
2023-07-13 12:20:00,83.65,83.65,83.45,83.48,97578.0,78.3836,78.3836,78.1962,78.2243,97578.0
2023-07-13 12:25:00,83.47,83.53,83.35,83.37,117441.0,78.2149,78.2712,78.1025,78.1212,117441.0
2023-07-13 12:30:00,83.37,83.38,83.26,83.32,169491.0,78.1212,78.1306,78.0182,78.0744,169491.0
2023-07-13 12:35:00,83.33,83.39,83.24,83.26,120210.0,78.0838,78.14,77.9994,78.0182,120210.0
2023-07-13 12:40:00,83.25,84.0,83.23,83.3,203985.0,78.0088,78.7116,77.99,78.0556,203985.0
2023-07-13 12:45:00,83.3,83.32,83.22,83.28,117802.0,78.0556,78.0744,77.9807,78.0369,117802.0
2023-07-13 12:50:00,83.27,83.34,83.24,83.24,84166.0,78.0275,78.0931,77.9994,77.9994,84166.0
2023-07-13 12:55:00,83.25,83.25,83.14,83.17,138355.0,78.0088,78.0088,77.9057,77.9338,138355.0
2023-07-13 13:00:00,83.17,83.18,83.07,83.11,100451.0,77.9338,77.9432,77.8401,77.8776,100451.0
2023-07-13 13:05:00,83.11,83.12,82.92,82.95,167161.0,77.8776,77.887,77.6996,77.7277,167161.0
2023-07-13 13:10:00,82.94,83.01,82.88,83.0,96904.0,77.7183,77.7839,77.6621,77.7745,96904.0
2023-07-13 13:15:00,83.0,83.07,82.98,83.06,92012.0,77.7745,77.8401,77.7558,77.8308,92012.0
2023-07-13 13:20:00,83.06,83.13,83.01,83.11,105245.0,77.8308,77.8963,77.7839,77.8776,105245.0
2023-07-13 13:25:00,83.11,83.13,83.06,83.11,122611.0,77.8776,77.8963,77.8308,77.8776,122611.0
2023-07-13 13:30:00,83.12,83.19,83.1,83.13,130236.0,77.887,77.9526,77.8682,77.8963,130236.0
2023-07-13 13:35:00,83.12,83.14,83.06,83.06,113170.0,77.887,77.9057,77.8308,77.8308,113170.0
2023-07-13 13:40:00,83.07,83.11,83.02,83.05,118244.0,77.8401,77.8776,77.7933,77.8214,118244.0
2023-07-13 13:45:00,83.05,83.15,83.05,83.13,107988.0,77.8214,77.9151,77.8214,77.8963,107988.0
2023-07-13 13:50:00,83.13,83.22,83.1,83.22,102715.0,77.8963,77.9807,77.8682,77.9807,102715.0
2023-07-13 13:55:00,83.22,83.25,83.16,83.19,113269.0,77.9807,78.0088,77.9245,77.9526,113269.0
2023-07-13 14:00:00,83.19,83.23,83.17,83.22,93343.0,77.9526,77.99,77.9338,77.9807,93343.0
2023-07-13 14:05:00,83.22,83.38,83.18,83.38,326360.0,77.9807,78.1306,77.9432,78.1306,326360.0
2023-07-13 14:10:00,83.37,83.45,83.36,83.39,272097.0,78.1212,78.1962,78.1119,78.14,272097.0
2023-07-13 14:15:00,83.38,83.45,83.37,83.43,371578.0,78.1306,78.1962,78.1212,78.1775,371578.0
2023-07-13 14:20:00,83.42,83.46,83.36,83.38,96965.0,78.1681,78.2056,78.1119,78.1306,96965.0
2023-07-13 14:25:00,83.37,83.44,83.34,83.42,200985.0,78.1212,78.1868,78.0931,78.1681,200985.0
2023-07-13 14:30:00,83.42,83.44,83.37,83.4,97689.0,78.1681,78.1868,78.1212,78.1493,97689.0
2023-07-13 14:35:00,83.41,83.5,83.38,83.48,89747.0,78.1587,78.2431,78.1306,78.2243,89747.0
2023-07-13 14:40:00,83.49,83.61,83.47,83.61,114568.0,78.2337,78.3461,78.2149,78.3461,114568.0
2023-07-13 14:45:00,83.61,83.7,83.58,83.7,222506.0,78.3461,78.4305,78.318,78.4305,222506.0
2023-07-13 14:50:00,83.7,83.75,83.63,83.64,218870.0,78.4305,78.4773,78.3649,78.3742,218870.0
2023-07-13 14:55:00,83.63,83.76,83.62,83.76,143659.0,78.3649,78.4867,78.3555,78.4867,143659.0
2023-07-13 15:00:00,83.76,83.81,83.72,83.8,428053.0,78.4867,78.5335,78.4492,78.5242,428053.0
2023-07-13 15:05:00,83.8,83.8,83.73,83.74,95942.0,78.5242,78.5242,78.4586,78.4679,95942.0
2023-07-13 15:10:00,83.74,83.81,83.72,83.77,149142.0,78.4679,78.5335,78.4492,78.4961,149142.0
2023-07-13 15:15:00,83.77,83.8,83.56,83.6,143236.0,78.4961,78.5242,78.2993,78.3368,143236.0
2023-07-13 15:20:00,83.61,83.64,83.57,83.57,216088.0,78.3461,78.3742,78.3086,78.3086,216088.0
2023-07-13 15:25:00,83.57,83.62,83.55,83.6,197923.0,78.3086,78.3555,78.2899,78.3368,197923.0
2023-07-13 15:30:00,83.6,83.62,83.56,83.59,228830.0,78.3368,78.3555,78.2993,78.3274,228830.0
2023-07-13 15:35:00,83.59,83.69,83.57,83.67,277892.0,78.3274,78.4211,78.3086,78.4023,277892.0
2023-07-13 15:40:00,83.67,83.78,83.65,83.76,208222.0,78.4023,78.5054,78.3836,78.4867,208222.0
2023-07-13 15:45:00,83.76,83.79,83.67,83.67,264950.0,78.4867,78.5148,78.4023,78.4023,264950.0
2023-07-13 15:50:00,83.67,83.76,83.66,83.73,408728.0,78.4023,78.4867,78.393,78.4586,408728.0
2023-07-13 15:55:00,83.73,83.78,83.59,83.61,1082829.0,78.4586,78.5054,78.3274,78.3461,1082829.0
2023-07-14 09:30:00,83.12,83.2,82.65,82.76,550910.0,77.887,77.9619,77.4466,77.5496,550910.0
2023-07-14 09:35:00,82.75,82.88,82.37,82.56,382226.0,77.5403,77.6621,77.1842,77.3622,382226.0
2023-07-14 09:40:00,82.56,82.57,82.3,82.38,346827.0,77.3622,77.3716,77.1186,77.1936,346827.0
2023-07-14 09:45:00,82.38,82.49,82.33,82.4,627351.0,77.1936,77.2966,77.1467,77.2123,627351.0
2023-07-14 09:50:00,82.39,82.42,82.17,82.18,357627.0,77.2029,77.231,76.9968,77.0062,357627.0
2023-07-14 09:55:00,82.19,82.24,82.07,82.14,222840.0,77.0155,77.0624,76.9031,76.9687,222840.0
2023-07-14 10:00:00,82.13,82.14,81.94,82.08,256464.0,76.9593,76.9687,76.7813,76.9125,256464.0
2023-07-14 10:05:00,82.08,82.25,82.01,82.19,353834.0,76.9125,77.0717,76.8469,77.0155,353834.0
2023-07-14 10:10:00,82.19,82.24,81.92,82.02,226837.0,77.0155,77.0624,76.7625,76.8562,226837.0
2023-07-14 10:15:00,82.02,82.03,81.83,81.85,290314.0,76.8562,76.8656,76.6782,76.6969,290314.0
2023-07-14 10:20:00,81.84,82.01,81.84,81.91,281354.0,76.6876,76.8469,76.6876,76.7532,281354.0
2023-07-14 10:25:00,81.91,81.95,81.71,81.72,472445.0,76.7532,76.7906,76.5657,76.5751,472445.0
2023-07-14 10:30:00,81.72,81.72,81.44,81.48,425669.0,76.5751,76.5751,76.3127,76.3502,425669.0
2023-07-14 10:35:00,81.48,81.66,81.47,81.64,419402.0,76.3502,76.5189,76.3409,76.5002,419402.0
2023-07-14 10:40:00,81.65,81.7,81.54,81.56,562789.0,76.5095,76.5564,76.4064,76.4252,562789.0
2023-07-14 10:45:00,81.56,81.71,81.47,81.7,359521.0,76.4252,76.5657,76.3409,76.5564,359521.0
2023-07-14 10:50:00,81.7,81.88,81.67,81.85,300576.0,76.5564,76.725,76.5283,76.6969,300576.0
2023-07-14 10:55:00,81.86,81.98,81.82,81.97,273673.0,76.7063,76.8187,76.6688,76.8094,273673.0
2023-07-14 11:00:00,81.97,82.02,81.87,82.0,298000.0,76.8094,76.8562,76.7157,76.8375,298000.0
2023-07-14 11:05:00,82.01,82.05,81.92,81.94,225539.0,76.8469,76.8843,76.7625,76.7813,225539.0
2023-07-14 11:10:00,81.95,82.05,81.92,82.0,290437.0,76.7906,76.8843,76.7625,76.8375,290437.0
2023-07-14 11:15:00,82.0,82.12,81.99,82.06,161788.0,76.8375,76.9499,76.8281,76.8937,161788.0
2023-07-14 11:20:00,82.06,82.12,82.02,82.03,127702.0,76.8937,76.9499,76.8562,76.8656,127702.0
2023-07-14 11:25:00,82.03,82.11,81.96,82.03,183750.0,76.8656,76.9406,76.8,76.8656,183750.0
2023-07-14 11:30:00,82.03,82.03,81.89,81.95,147108.0,76.8656,76.8656,76.7344,76.7906,147108.0
2023-07-14 11:35:00,81.95,81.96,81.82,81.88,249540.0,76.7906,76.8,76.6688,76.725,249540.0
2023-07-14 11:40:00,81.88,81.89,81.74,81.81,168110.0,76.725,76.7344,76.5939,76.6594,168110.0
2023-07-14 11:45:00,81.81,81.82,81.71,81.78,122124.0,76.6594,76.6688,76.5657,76.6313,122124.0
2023-07-14 11:50:00,81.77,81.8,81.69,81.8,149819.0,76.622,76.6501,76.547,76.6501,149819.0
2023-07-14 11:55:00,81.81,81.89,81.79,81.86,114427.0,76.6594,76.7344,76.6407,76.7063,114427.0
2023-07-14 12:00:00,81.86,81.93,81.82,81.91,129625.0,76.7063,76.7719,76.6688,76.7532,129625.0
2023-07-14 12:05:00,81.91,81.91,81.8,81.81,129456.0,76.7532,76.7532,76.6501,76.6594,129456.0
2023-07-14 12:10:00,81.81,81.81,81.73,81.73,75739.0,76.6594,76.6594,76.5845,76.5845,75739.0
2023-07-14 12:15:00,81.73,81.75,81.65,81.67,120997.0,76.5845,76.6032,76.5095,76.5283,120997.0
2023-07-14 12:20:00,81.67,81.74,81.66,81.7,77338.0,76.5283,76.5939,76.5189,76.5564,77338.0
2023-07-14 12:25:00,81.71,81.71,81.63,81.63,230108.0,76.5657,76.5657,76.4908,76.4908,230108.0
2023-07-14 12:30:00,81.63,81.66,81.56,81.58,111575.0,76.4908,76.5189,76.4252,76.4439,111575.0
2023-07-14 12:35:00,81.59,81.62,81.53,81.55,130460.0,76.4533,76.4814,76.3971,76.4158,130460.0
2023-07-14 12:40:00,81.55,81.59,81.52,81.56,87777.0,76.4158,76.4533,76.3877,76.4252,87777.0
2023-07-14 12:45:00,81.56,81.59,81.52,81.55,143272.0,76.4252,76.4533,76.3877,76.4158,143272.0
2023-07-14 12:50:00,81.56,81.58,81.51,81.51,138379.0,76.4252,76.4439,76.3783,76.3783,138379.0
2023-07-14 12:55:00,81.52,81.52,81.44,81.45,93409.0,76.3877,76.3877,76.3127,76.3221,93409.0
2023-07-14 13:00:00,81.45,81.46,81.36,81.45,317996.0,76.3221,76.3315,76.2378,76.3221,317996.0
2023-07-14 13:05:00,81.45,81.46,81.33,81.34,217565.0,76.3221,76.3315,76.2097,76.219,217565.0
2023-07-14 13:10:00,81.34,81.42,81.33,81.38,108584.0,76.219,76.294,76.2097,76.2565,108584.0
2023-07-14 13:15:00,81.38,81.39,81.28,81.31,124232.0,76.2565,76.2659,76.1628,76.1909,124232.0
2023-07-14 13:20:00,81.3,81.4,81.29,81.31,123101.0,76.1816,76.2753,76.1722,76.1909,123101.0
2023-07-14 13:25:00,81.31,81.42,81.29,81.37,135646.0,76.1909,76.294,76.1722,76.2472,135646.0
2023-07-14 13:30:00,81.37,81.42,81.35,81.4,178081.0,76.2472,76.294,76.2284,76.2753,178081.0
2023-07-14 13:35:00,81.4,81.53,81.4,81.52,156477.0,76.2753,76.3971,76.2753,76.3877,156477.0
2023-07-14 13:40:00,81.52,81.54,81.47,81.5,136704.0,76.3877,76.4064,76.3409,76.369,136704.0
2023-07-14 13:45:00,81.5,81.52,81.47,81.51,226767.0,76.369,76.3877,76.3409,76.3783,226767.0
2023-07-14 13:50:00,81.5,81.53,81.45,81.53,94226.0,76.369,76.3971,76.3221,76.3971,94226.0
2023-07-14 13:55:00,81.53,81.59,81.53,81.53,139287.0,76.3971,76.4533,76.3971,76.3971,139287.0
2023-07-14 14:00:00,81.52,81.54,81.49,81.52,292212.0,76.3877,76.4064,76.3596,76.3877,292212.0
2023-07-14 14:05:00,81.52,81.63,81.51,81.6,154454.0,76.3877,76.4908,76.3783,76.4627,154454.0
2023-07-14 14:10:00,81.61,81.65,81.57,81.57,131670.0,76.472,76.5095,76.4346,76.4346,131670.0
2023-07-14 14:15:00,81.57,81.6,81.55,81.59,246924.0,76.4346,76.4627,76.4158,76.4533,246924.0
2023-07-14 14:20:00,81.59,81.67,81.59,81.64,273001.0,76.4533,76.5283,76.4533,76.5002,273001.0
2023-07-14 14:25:00,81.63,81.66,81.53,81.55,360151.0,76.4908,76.5189,76.3971,76.4158,360151.0
2023-07-14 14:30:00,81.55,81.58,81.47,81.49,319271.0,76.4158,76.4439,76.3409,76.3596,319271.0
2023-07-14 14:35:00,81.49,81.52,81.47,81.52,144605.0,76.3596,76.3877,76.3409,76.3877,144605.0
2023-07-14 14:40:00,81.51,81.54,81.41,81.41,113396.0,76.3783,76.4064,76.2846,76.2846,113396.0
2023-07-14 14:45:00,81.42,81.43,81.4,81.43,116995.0,76.294,76.3034,76.2753,76.3034,116995.0
2023-07-14 14:50:00,81.43,81.5,81.42,81.47,111997.0,76.3034,76.369,76.294,76.3409,111997.0
2023-07-14 14:55:00,81.47,81.53,81.46,81.49,103063.0,76.3409,76.3971,76.3315,76.3596,103063.0
2023-07-14 15:00:00,81.48,81.49,81.38,81.41,232932.0,76.3502,76.3596,76.2565,76.2846,232932.0
2023-07-14 15:05:00,81.41,81.47,81.39,81.47,308256.0,76.2846,76.3409,76.2659,76.3409,308256.0
2023-07-14 15:10:00,81.47,81.53,81.44,81.51,82921.0,76.3409,76.3971,76.3127,76.3783,82921.0
2023-07-14 15:15:00,81.51,81.6,81.51,81.58,137588.0,76.3783,76.4627,76.3783,76.4439,137588.0
2023-07-14 15:20:00,81.58,81.58,81.51,81.52,100552.0,76.4439,76.4439,76.3783,76.3877,100552.0
2023-07-14 15:25:00,81.52,81.55,81.42,81.42,167733.0,76.3877,76.4158,76.294,76.294,167733.0
2023-07-14 15:30:00,81.43,81.47,81.37,81.4,235481.0,76.3034,76.3409,76.2472,76.2753,235481.0
2023-07-14 15:35:00,81.4,81.44,81.33,81.44,188723.0,76.2753,76.3127,76.2097,76.3127,188723.0
2023-07-14 15:40:00,81.44,81.48,81.36,81.39,250941.0,76.3127,76.3502,76.2378,76.2659,250941.0
2023-07-14 15:45:00,81.39,81.42,81.29,81.29,366516.0,76.2659,76.294,76.1722,76.1722,366516.0
2023-07-14 15:50:00,81.29,81.43,81.25,81.4,442475.0,76.1722,76.3034,76.1347,76.2753,442475.0
2023-07-14 15:55:00,81.4,81.46,81.31,81.43,1464479.0,76.2753,76.3315,76.1909,76.3034,1464479.0
2023-07-17 09:30:00,81.16,81.43,81.01,81.07,365887.0,76.0504,76.3034,75.9098,75.966,365887.0
2023-07-17 09:35:00,81.06,81.2,80.92,80.98,480884.0,75.9567,76.0879,75.8255,75.8817,480884.0
2023-07-17 09:40:00,80.97,81.22,80.96,81.22,329055.0,75.8723,76.1066,75.863,76.1066,329055.0
2023-07-17 09:45:00,81.23,81.56,81.23,81.55,298297.0,76.116,76.4252,76.116,76.4158,298297.0
2023-07-17 09:50:00,81.56,81.64,81.45,81.48,365513.0,76.4252,76.5002,76.3221,76.3502,365513.0
2023-07-17 09:55:00,81.49,81.49,81.19,81.2,1054914.0,76.3596,76.3596,76.0785,76.0879,1054914.0
2023-07-17 10:00:00,81.21,81.38,81.12,81.2,417551.0,76.0972,76.2565,76.0129,76.0879,417551.0
2023-07-17 10:05:00,81.21,81.32,81.16,81.16,131405.0,76.0972,76.2003,76.0504,76.0504,131405.0
2023-07-17 10:10:00,81.16,81.33,81.07,81.29,172796.0,76.0504,76.2097,75.966,76.1722,172796.0
2023-07-17 10:15:00,81.3,81.34,81.18,81.23,106665.0,76.1816,76.219,76.0691,76.116,106665.0
2023-07-17 10:20:00,81.23,81.28,81.18,81.25,131931.0,76.116,76.1628,76.0691,76.1347,131931.0
2023-07-17 10:25:00,81.24,81.29,81.18,81.27,142387.0,76.1253,76.1722,76.0691,76.1534,142387.0
2023-07-17 10:30:00,81.27,81.38,81.26,81.31,118542.0,76.1534,76.2565,76.1441,76.1909,118542.0
2023-07-17 10:35:00,81.31,81.4,81.2,81.28,164108.0,76.1909,76.2753,76.0879,76.1628,164108.0
2023-07-17 10:40:00,81.28,81.4,81.28,81.34,132731.0,76.1628,76.2753,76.1628,76.219,132731.0
2023-07-17 10:45:00,81.34,81.52,81.33,81.49,124591.0,76.219,76.3877,76.2097,76.3596,124591.0
2023-07-17 10:50:00,81.49,81.49,81.4,81.47,143170.0,76.3596,76.3596,76.2753,76.3409,143170.0
2023-07-17 10:55:00,81.47,81.47,81.33,81.36,130772.0,76.3409,76.3409,76.2097,76.2378,130772.0
2023-07-17 11:00:00,81.37,81.51,81.35,81.46,123798.0,76.2472,76.3783,76.2284,76.3315,123798.0
2023-07-17 11:05:00,81.45,81.47,81.4,81.43,250590.0,76.3221,76.3409,76.2753,76.3034,250590.0
2023-07-17 11:10:00,81.42,81.53,81.37,81.45,151099.0,76.294,76.3971,76.2472,76.3221,151099.0
2023-07-17 11:15:00,81.44,81.45,81.35,81.42,170841.0,76.3127,76.3221,76.2284,76.294,170841.0
2023-07-17 11:20:00,81.42,81.47,81.37,81.38,207567.0,76.294,76.3409,76.2472,76.2565,207567.0
2023-07-17 11:25:00,81.38,81.43,81.3,81.31,125897.0,76.2565,76.3034,76.1816,76.1909,125897.0
2023-07-17 11:30:00,81.3,81.31,81.22,81.23,139526.0,76.1816,76.1909,76.1066,76.116,139526.0
2023-07-17 11:35:00,81.24,81.3,81.14,81.16,118042.0,76.1253,76.1816,76.0316,76.0504,118042.0
2023-07-17 11:40:00,81.17,81.2,81.11,81.16,125363.0,76.0597,76.0879,76.0035,76.0504,125363.0
2023-07-17 11:45:00,81.15,81.15,81.02,81.05,170751.0,76.041,76.041,75.9192,75.9473,170751.0
2023-07-17 11:50:00,81.05,81.08,80.97,81.0,154167.0,75.9473,75.9754,75.8723,75.9004,154167.0
2023-07-17 11:55:00,81.0,81.04,80.92,80.95,119522.0,75.9004,75.9379,75.8255,75.8536,119522.0
2023-07-17 12:00:00,80.94,81.05,80.94,81.02,132614.0,75.8442,75.9473,75.8442,75.9192,132614.0
2023-07-17 12:05:00,81.03,81.13,81.02,81.12,149043.0,75.9286,76.0223,75.9192,76.0129,149043.0
2023-07-17 12:10:00,81.13,81.17,81.09,81.11,84344.0,76.0223,76.0597,75.9848,76.0035,84344.0
2023-07-17 12:15:00,81.11,81.16,81.06,81.07,85838.0,76.0035,76.0504,75.9567,75.966,85838.0
2023-07-17 12:20:00,81.06,81.1,81.01,81.1,71904.0,75.9567,75.9941,75.9098,75.9941,71904.0
2023-07-17 12:25:00,81.09,81.13,81.06,81.06,83802.0,75.9848,76.0223,75.9567,75.9567,83802.0
2023-07-17 12:30:00,81.06,81.09,81.01,81.03,77635.0,75.9567,75.9848,75.9098,75.9286,77635.0
2023-07-17 12:35:00,81.03,81.07,81.01,81.01,114056.0,75.9286,75.966,75.9098,75.9098,114056.0
2023-07-17 12:40:00,81.01,81.16,80.99,81.14,119607.0,75.9098,76.0504,75.8911,76.0316,119607.0
2023-07-17 12:45:00,81.15,81.18,81.1,81.11,91191.0,76.041,76.0691,75.9941,76.0035,91191.0
2023-07-17 12:50:00,81.11,81.15,81.07,81.13,65948.0,76.0035,76.041,75.966,76.0223,65948.0
2023-07-17 12:55:00,81.14,81.17,81.1,81.15,79260.0,76.0316,76.0597,75.9941,76.041,79260.0
2023-07-17 13:00:00,81.16,81.21,81.12,81.15,231273.0,76.0504,76.0972,76.0129,76.041,231273.0
2023-07-17 13:05:00,81.15,81.18,81.12,81.17,134164.0,76.041,76.0691,76.0129,76.0597,134164.0
2023-07-17 13:10:00,81.17,81.29,81.17,81.28,107507.0,76.0597,76.1722,76.0597,76.1628,107507.0
2023-07-17 13:15:00,81.28,81.29,81.22,81.23,52178.0,76.1628,76.1722,76.1066,76.116,52178.0
2023-07-17 13:20:00,81.22,81.3,81.19,81.29,59765.0,76.1066,76.1816,76.0785,76.1722,59765.0
2023-07-17 13:25:00,81.3,81.36,81.3,81.34,62192.0,76.1816,76.2378,76.1816,76.219,62192.0
2023-07-17 13:30:00,81.34,81.39,81.32,81.39,75744.0,76.219,76.2659,76.2003,76.2659,75744.0
2023-07-17 13:35:00,81.39,81.5,81.38,81.49,120400.0,76.2659,76.369,76.2565,76.3596,120400.0
2023-07-17 13:40:00,81.5,81.54,81.47,81.53,124640.0,76.369,76.4064,76.3409,76.3971,124640.0
2023-07-17 13:45:00,81.53,81.54,81.47,81.49,71679.0,76.3971,76.4064,76.3409,76.3596,71679.0
2023-07-17 13:50:00,81.48,81.49,81.39,81.46,100458.0,76.3502,76.3596,76.2659,76.3315,100458.0
2023-07-17 13:55:00,81.47,81.5,81.45,81.47,97682.0,76.3409,76.369,76.3221,76.3409,97682.0
2023-07-17 14:00:00,81.46,81.51,81.41,81.49,117169.0,76.3315,76.3783,76.2846,76.3596,117169.0
2023-07-17 14:05:00,81.49,81.56,81.48,81.54,84622.0,76.3596,76.4252,76.3502,76.4064,84622.0
2023-07-17 14:10:00,81.54,81.61,81.5,81.6,130849.0,76.4064,76.472,76.369,76.4627,130849.0
2023-07-17 14:15:00,81.6,81.61,81.52,81.53,97206.0,76.4627,76.472,76.3877,76.3971,97206.0
2023-07-17 14:20:00,81.53,81.57,81.49,81.55,111928.0,76.3971,76.4346,76.3596,76.4158,111928.0
2023-07-17 14:25:00,81.55,81.61,81.52,81.53,130501.0,76.4158,76.472,76.3877,76.3971,130501.0
2023-07-17 14:30:00,81.53,81.6,81.53,81.54,357085.0,76.3971,76.4627,76.3971,76.4064,357085.0
2023-07-17 14:35:00,81.55,81.57,81.41,81.42,405375.0,76.4158,76.4346,76.2846,76.294,405375.0
2023-07-17 14:40:00,81.42,81.47,81.38,81.44,140687.0,76.294,76.3409,76.2565,76.3127,140687.0
2023-07-17 14:45:00,81.44,81.46,81.41,81.43,74719.0,76.3127,76.3315,76.2846,76.3034,74719.0
2023-07-17 14:50:00,81.43,81.45,81.38,81.43,142889.0,76.3034,76.3221,76.2565,76.3034,142889.0
2023-07-17 14:55:00,81.42,81.49,81.41,81.47,169611.0,76.294,76.3596,76.2846,76.3409,169611.0
2023-07-17 15:00:00,81.47,81.49,81.42,81.43,148316.0,76.3409,76.3596,76.294,76.3034,148316.0
2023-07-17 15:05:00,81.44,81.45,81.39,81.42,121450.0,76.3127,76.3221,76.2659,76.294,121450.0
2023-07-17 15:10:00,81.42,81.47,81.41,81.45,113461.0,76.294,76.3409,76.2846,76.3221,113461.0
2023-07-17 15:15:00,81.45,81.54,81.41,81.54,220618.0,76.3221,76.4064,76.2846,76.4064,220618.0
2023-07-17 15:20:00,81.54,81.55,81.43,81.47,310132.0,76.4064,76.4158,76.3034,76.3409,310132.0
2023-07-17 15:25:00,81.47,81.48,81.4,81.44,223030.0,76.3409,76.3502,76.2753,76.3127,223030.0
2023-07-17 15:30:00,81.43,81.43,81.28,81.33,169657.0,76.3034,76.3034,76.1628,76.2097,169657.0
2023-07-17 15:35:00,81.33,81.43,81.32,81.37,200025.0,76.2097,76.3034,76.2003,76.2472,200025.0
2023-07-17 15:40:00,81.37,81.43,81.35,81.38,147315.0,76.2472,76.3034,76.2284,76.2565,147315.0
2023-07-17 15:45:00,81.38,81.41,81.33,81.34,234396.0,76.2565,76.2846,76.2097,76.219,234396.0
2023-07-17 15:50:00,81.34,81.41,81.25,81.36,572373.0,76.219,76.2846,76.1347,76.2378,572373.0
2023-07-17 15:55:00,81.36,81.39,81.25,81.29,780375.0,76.2378,76.2659,76.1347,76.1722,780375.0
2023-07-18 09:30:00,81.1,81.41,80.97,81.3,695906.0,75.9941,76.2846,75.8723,76.1816,695906.0
2023-07-18 09:35:00,81.32,81.74,81.31,81.69,446167.0,76.2003,76.5939,76.1909,76.547,446167.0
2023-07-18 09:40:00,81.7,82.05,81.68,81.92,518728.0,76.5564,76.8843,76.5376,76.7625,518728.0
2023-07-18 09:45:00,81.92,82.19,81.92,82.17,351746.0,76.7625,77.0155,76.7625,76.9968,351746.0
2023-07-18 09:50:00,82.17,82.39,82.15,82.17,541805.0,76.9968,77.2029,76.978,76.9968,541805.0
2023-07-18 09:55:00,82.17,82.5,82.15,82.41,228800.0,76.9968,77.306,76.978,77.2217,228800.0
2023-07-18 10:00:00,82.41,82.62,82.4,82.61,236179.0,77.2217,77.4185,77.2123,77.4091,236179.0
2023-07-18 10:05:00,82.61,82.68,82.52,82.66,285659.0,77.4091,77.4747,77.3247,77.4559,285659.0
2023-07-18 10:10:00,82.66,82.7,82.58,82.63,394838.0,77.4559,77.4934,77.381,77.4278,394838.0
2023-07-18 10:15:00,82.63,82.64,82.29,82.46,329567.0,77.4278,77.4372,77.1092,77.2685,329567.0
2023-07-18 10:20:00,82.47,82.56,82.43,82.52,251298.0,77.2779,77.3622,77.2404,77.3247,251298.0
2023-07-18 10:25:00,82.52,82.58,82.46,82.51,305748.0,77.3247,77.381,77.2685,77.3154,305748.0
2023-07-18 10:30:00,82.52,82.56,82.36,82.42,237411.0,77.3247,77.3622,77.1748,77.231,237411.0
2023-07-18 10:35:00,82.42,82.59,82.37,82.56,217651.0,77.231,77.3903,77.1842,77.3622,217651.0
2023-07-18 10:40:00,82.56,82.59,82.5,82.53,161267.0,77.3622,77.3903,77.306,77.3341,161267.0
2023-07-18 10:45:00,82.52,82.58,82.46,82.58,230937.0,77.3247,77.381,77.2685,77.381,230937.0
2023-07-18 10:50:00,82.57,82.63,82.55,82.58,227967.0,77.3716,77.4278,77.3529,77.381,227967.0
2023-07-18 10:55:00,82.57,82.64,82.48,82.64,297813.0,77.3716,77.4372,77.2873,77.4372,297813.0
2023-07-18 11:00:00,82.65,82.72,82.61,82.68,157755.0,77.4466,77.5122,77.4091,77.4747,157755.0
2023-07-18 11:05:00,82.68,82.76,82.63,82.7,198271.0,77.4747,77.5496,77.4278,77.4934,198271.0
2023-07-18 11:10:00,82.7,82.84,82.69,82.83,184267.0,77.4934,77.6246,77.484,77.6152,184267.0
2023-07-18 11:15:00,82.84,82.93,82.82,82.9,313315.0,77.6246,77.7089,77.6059,77.6808,313315.0
2023-07-18 11:20:00,82.91,82.92,82.8,82.84,218747.0,77.6902,77.6996,77.5871,77.6246,218747.0
2023-07-18 11:25:00,82.84,82.96,82.8,82.93,186514.0,77.6246,77.737,77.5871,77.7089,186514.0
2023-07-18 11:30:00,82.93,82.95,82.77,82.78,348117.0,77.7089,77.7277,77.559,77.5684,348117.0
2023-07-18 11:35:00,82.79,82.84,82.63,82.74,346325.0,77.5778,77.6246,77.4278,77.5309,346325.0
2023-07-18 11:40:00,82.75,82.77,82.66,82.73,279849.0,77.5403,77.559,77.4559,77.5215,279849.0
2023-07-18 11:45:00,82.73,82.74,82.65,82.69,184116.0,77.5215,77.5309,77.4466,77.484,184116.0
2023-07-18 11:50:00,82.7,82.71,82.54,82.62,216534.0,77.4934,77.5028,77.3435,77.4185,216534.0
2023-07-18 11:55:00,82.62,82.66,82.6,82.62,139033.0,77.4185,77.4559,77.3997,77.4185,139033.0
2023-07-18 12:00:00,82.62,82.64,82.51,82.52,194344.0,77.4185,77.4372,77.3154,77.3247,194344.0
2023-07-18 12:05:00,82.52,82.52,82.39,82.44,260456.0,77.3247,77.3247,77.2029,77.2498,260456.0
2023-07-18 12:10:00,82.45,82.56,82.4,82.53,157155.0,77.2592,77.3622,77.2123,77.3341,157155.0
2023-07-18 12:15:00,82.52,82.57,82.47,82.5,126688.0,77.3247,77.3716,77.2779,77.306,126688.0
2023-07-18 12:20:00,82.51,82.6,82.47,82.52,221165.0,77.3154,77.3997,77.2779,77.3247,221165.0
2023-07-18 12:25:00,82.52,82.57,82.5,82.57,100348.0,77.3247,77.3716,77.306,77.3716,100348.0
2023-07-18 12:30:00,82.56,82.56,82.47,82.48,158995.0,77.3622,77.3622,77.2779,77.2873,158995.0
2023-07-18 12:35:00,82.48,82.59,82.44,82.58,138001.0,77.2873,77.3903,77.2498,77.381,138001.0
2023-07-18 12:40:00,82.58,82.6,82.47,82.48,68110.0,77.381,77.3997,77.2779,77.2873,68110.0
2023-07-18 12:45:00,82.47,82.52,82.41,82.5,129641.0,77.2779,77.3247,77.2217,77.306,129641.0
2023-07-18 12:50:00,82.5,82.51,82.44,82.49,284341.0,77.306,77.3154,77.2498,77.2966,284341.0
2023-07-18 12:55:00,82.5,82.51,82.41,82.43,96695.0,77.306,77.3154,77.2217,77.2404,96695.0
2023-07-18 13:00:00,82.42,82.44,82.32,82.36,182350.0,77.231,77.2498,77.1373,77.1748,182350.0
2023-07-18 13:05:00,82.37,82.47,82.36,82.43,83910.0,77.1842,77.2779,77.1748,77.2404,83910.0
2023-07-18 13:10:00,82.42,82.49,82.42,82.48,59977.0,77.231,77.2966,77.231,77.2873,59977.0
2023-07-18 13:15:00,82.48,82.51,82.39,82.41,83012.0,77.2873,77.3154,77.2029,77.2217,83012.0
2023-07-18 13:20:00,82.42,82.48,82.38,82.47,72592.0,77.231,77.2873,77.1936,77.2779,72592.0
2023-07-18 13:25:00,82.47,82.49,82.4,82.46,86822.0,77.2779,77.2966,77.2123,77.2685,86822.0
2023-07-18 13:30:00,82.45,82.5,82.44,82.44,92642.0,77.2592,77.306,77.2498,77.2498,92642.0
2023-07-18 13:35:00,82.44,82.49,82.41,82.48,102758.0,77.2498,77.2966,77.2217,77.2873,102758.0
2023-07-18 13:40:00,82.48,82.52,82.45,82.48,89093.0,77.2873,77.3247,77.2592,77.2873,89093.0
2023-07-18 13:45:00,82.5,82.57,82.49,82.57,43803.0,77.306,77.3716,77.2966,77.3716,43803.0
2023-07-18 13:50:00,82.56,82.62,82.56,82.61,76037.0,77.3622,77.4185,77.3622,77.4091,76037.0
2023-07-18 13:55:00,82.61,82.61,82.49,82.49,298268.0,77.4091,77.4091,77.2966,77.2966,298268.0
2023-07-18 14:00:00,82.49,82.54,82.48,82.54,82138.0,77.2966,77.3435,77.2873,77.3435,82138.0
2023-07-18 14:05:00,82.54,82.54,82.44,82.44,69166.0,77.3435,77.3435,77.2498,77.2498,69166.0
2023-07-18 14:10:00,82.45,82.46,82.38,82.41,115529.0,77.2592,77.2685,77.1936,77.2217,115529.0
2023-07-18 14:15:00,82.41,82.43,82.37,82.41,100578.0,77.2217,77.2404,77.1842,77.2217,100578.0
2023-07-18 14:20:00,82.41,82.43,82.33,82.42,160789.0,77.2217,77.2404,77.1467,77.231,160789.0
2023-07-18 14:25:00,82.42,82.47,82.37,82.38,153932.0,77.231,77.2779,77.1842,77.1936,153932.0
2023-07-18 14:30:00,82.38,82.45,82.37,82.4,170844.0,77.1936,77.2592,77.1842,77.2123,170844.0
2023-07-18 14:35:00,82.39,82.39,82.23,82.25,106758.0,77.2029,77.2029,77.053,77.0717,106758.0
2023-07-18 14:40:00,82.26,82.28,82.22,82.26,82423.0,77.0811,77.0999,77.0436,77.0811,82423.0
2023-07-18 14:45:00,82.26,82.32,82.24,82.32,154263.0,77.0811,77.1373,77.0624,77.1373,154263.0
2023-07-18 14:50:00,82.34,82.35,82.29,82.3,123165.0,77.1561,77.1655,77.1092,77.1186,123165.0
2023-07-18 14:55:00,82.29,82.31,82.23,82.26,57697.0,77.1092,77.128,77.053,77.0811,57697.0
2023-07-18 15:00:00,82.26,82.34,82.25,82.34,168768.0,77.0811,77.1561,77.0717,77.1561,168768.0
2023-07-18 15:05:00,82.34,82.36,82.25,82.29,126241.0,77.1561,77.1748,77.0717,77.1092,126241.0
2023-07-18 15:10:00,82.28,82.37,82.27,82.34,122101.0,77.0999,77.1842,77.0905,77.1561,122101.0
2023-07-18 15:15:00,82.34,82.4,82.34,82.4,105792.0,77.1561,77.2123,77.1561,77.2123,105792.0
2023-07-18 15:20:00,82.4,82.41,82.31,82.4,103463.0,77.2123,77.2217,77.128,77.2123,103463.0
2023-07-18 15:25:00,82.4,82.44,82.38,82.4,147159.0,77.2123,77.2498,77.1936,77.2123,147159.0
2023-07-18 15:30:00,82.4,82.42,82.32,82.33,295887.0,77.2123,77.231,77.1373,77.1467,295887.0
2023-07-18 15:35:00,82.32,82.35,82.26,82.34,315047.0,77.1373,77.1655,77.0811,77.1561,315047.0
2023-07-18 15:40:00,82.34,82.38,82.31,82.34,279381.0,77.1561,77.1936,77.128,77.1561,279381.0
2023-07-18 15:45:00,82.34,82.36,82.22,82.22,482396.0,77.1561,77.1748,77.0436,77.0436,482396.0
2023-07-18 15:50:00,82.22,82.25,82.14,82.17,790902.0,77.0436,77.0717,76.9687,76.9968,790902.0
2023-07-18 15:55:00,82.17,82.19,82.1,82.16,1376171.0,76.9968,77.0155,76.9312,76.9874,1376171.0
2023-07-19 09:30:00,82.15,82.7,81.93,82.62,848253.0,76.978,77.4934,76.7719,77.4185,848253.0
2023-07-19 09:35:00,82.63,82.71,82.51,82.69,549418.0,77.4278,77.5028,77.3154,77.484,549418.0
2023-07-19 09:40:00,82.69,82.73,82.54,82.66,499244.0,77.484,77.5215,77.3435,77.4559,499244.0
2023-07-19 09:45:00,82.66,82.86,82.57,82.83,577701.0,77.4559,77.6433,77.3716,77.6152,577701.0
2023-07-19 09:50:00,82.82,82.98,82.76,82.92,276815.0,77.6059,77.7558,77.5496,77.6996,276815.0
2023-07-19 09:55:00,82.92,83.15,82.92,83.03,309362.0,77.6996,77.9151,77.6996,77.8026,309362.0
2023-07-19 10:00:00,83.02,83.06,82.92,82.94,360156.0,77.7933,77.8308,77.6996,77.7183,360156.0
2023-07-19 10:05:00,82.94,83.02,82.84,82.96,329484.0,77.7183,77.7933,77.6246,77.737,329484.0
2023-07-19 10:10:00,82.97,83.05,82.91,82.94,183777.0,77.7464,77.8214,77.6902,77.7183,183777.0
2023-07-19 10:15:00,82.94,83.08,82.89,83.06,148575.0,77.7183,77.8495,77.6715,77.8308,148575.0
2023-07-19 10:20:00,83.05,83.12,83.01,83.02,137930.0,77.8214,77.887,77.7839,77.7933,137930.0
2023-07-19 10:25:00,83.02,83.03,82.88,82.89,122021.0,77.7933,77.8026,77.6621,77.6715,122021.0
2023-07-19 10:30:00,82.88,82.95,82.72,82.79,361949.0,77.6621,77.7277,77.5122,77.5778,361949.0
2023-07-19 10:35:00,82.79,82.83,82.51,82.57,308344.0,77.5778,77.6152,77.3154,77.3716,308344.0
2023-07-19 10:40:00,82.56,82.68,82.51,82.65,394927.0,77.3622,77.4747,77.3154,77.4466,394927.0
2023-07-19 10:45:00,82.65,82.69,82.59,82.64,159364.0,77.4466,77.484,77.3903,77.4372,159364.0
2023-07-19 10:50:00,82.64,82.69,82.49,82.51,343604.0,77.4372,77.484,77.2966,77.3154,343604.0
2023-07-19 10:55:00,82.52,82.66,82.44,82.6,364489.0,77.3247,77.4559,77.2498,77.3997,364489.0
2023-07-19 11:00:00,82.6,82.68,82.59,82.65,198471.0,77.3997,77.4747,77.3903,77.4466,198471.0
2023-07-19 11:05:00,82.64,82.76,82.6,82.73,175152.0,77.4372,77.5496,77.3997,77.5215,175152.0
2023-07-19 11:10:00,82.73,82.73,82.66,82.67,117142.0,77.5215,77.5215,77.4559,77.4653,117142.0
2023-07-19 11:15:00,82.66,82.78,82.62,82.78,405968.0,77.4559,77.5684,77.4185,77.5684,405968.0
2023-07-19 11:20:00,82.79,82.91,82.76,82.84,370141.0,77.5778,77.6902,77.5496,77.6246,370141.0
2023-07-19 11:25:00,82.84,82.93,82.84,82.91,226938.0,77.6246,77.7089,77.6246,77.6902,226938.0
2023-07-19 11:30:00,82.91,82.91,82.8,82.8,130269.0,77.6902,77.6902,77.5871,77.5871,130269.0
2023-07-19 11:35:00,82.8,82.87,82.77,82.81,196658.0,77.5871,77.6527,77.559,77.5965,196658.0
2023-07-19 11:40:00,82.8,82.88,82.79,82.87,80801.0,77.5871,77.6621,77.5778,77.6527,80801.0
2023-07-19 11:45:00,82.87,82.97,82.85,82.93,175648.0,77.6527,77.7464,77.634,77.7089,175648.0
2023-07-19 11:50:00,82.92,82.97,82.84,82.94,76695.0,77.6996,77.7464,77.6246,77.7183,76695.0
2023-07-19 11:55:00,82.95,82.97,82.87,82.9,108711.0,77.7277,77.7464,77.6527,77.6808,108711.0
2023-07-19 12:00:00,82.89,82.9,82.67,82.7,544143.0,77.6715,77.6808,77.4653,77.4934,544143.0
2023-07-19 12:05:00,82.69,82.71,82.56,82.63,306485.0,77.484,77.5028,77.3622,77.4278,306485.0
2023-07-19 12:10:00,82.63,82.66,82.55,82.56,147423.0,77.4278,77.4559,77.3529,77.3622,147423.0
2023-07-19 12:15:00,82.56,82.68,82.56,82.62,115433.0,77.3622,77.4747,77.3622,77.4185,115433.0
2023-07-19 12:20:00,82.63,82.66,82.55,82.65,96304.0,77.4278,77.4559,77.3529,77.4466,96304.0
2023-07-19 12:25:00,82.65,82.65,82.55,82.57,69858.0,77.4466,77.4466,77.3529,77.3716,69858.0
2023-07-19 12:30:00,82.56,82.56,82.4,82.46,222724.0,77.3622,77.3622,77.2123,77.2685,222724.0
2023-07-19 12:35:00,82.47,82.49,82.38,82.4,64908.0,77.2779,77.2966,77.1936,77.2123,64908.0
2023-07-19 12:40:00,82.41,82.49,82.39,82.48,102413.0,77.2217,77.2966,77.2029,77.2873,102413.0
2023-07-19 12:45:00,82.49,82.55,82.46,82.55,99696.0,77.2966,77.3529,77.2685,77.3529,99696.0
2023-07-19 12:50:00,82.55,82.6,82.52,82.58,159218.0,77.3529,77.3997,77.3247,77.381,159218.0
2023-07-19 12:55:00,82.58,82.59,82.53,82.59,57330.0,77.381,77.3903,77.3341,77.3903,57330.0
2023-07-19 13:00:00,82.59,82.6,82.52,82.53,86736.0,77.3903,77.3997,77.3247,77.3341,86736.0
2023-07-19 13:05:00,82.53,82.54,82.48,82.51,79023.0,77.3341,77.3435,77.2873,77.3154,79023.0
2023-07-19 13:10:00,82.5,82.6,82.5,82.6,149273.0,77.306,77.3997,77.306,77.3997,149273.0
2023-07-19 13:15:00,82.6,82.65,82.56,82.65,246106.0,77.3997,77.4466,77.3622,77.4466,246106.0
2023-07-19 13:20:00,82.64,82.64,82.55,82.62,66658.0,77.4372,77.4372,77.3529,77.4185,66658.0
2023-07-19 13:25:00,82.62,82.62,82.58,82.61,62017.0,77.4185,77.4185,77.381,77.4091,62017.0
2023-07-19 13:30:00,82.6,82.64,82.55,82.56,87496.0,77.3997,77.4372,77.3529,77.3622,87496.0
2023-07-19 13:35:00,82.55,82.56,82.49,82.52,91179.0,77.3529,77.3622,77.2966,77.3247,91179.0
2023-07-19 13:40:00,82.53,82.57,82.52,82.54,109745.0,77.3341,77.3716,77.3247,77.3435,109745.0
2023-07-19 13:45:00,82.54,82.54,82.44,82.48,80968.0,77.3435,77.3435,77.2498,77.2873,80968.0
2023-07-19 13:50:00,82.49,82.49,82.37,82.37,76330.0,77.2966,77.2966,77.1842,77.1842,76330.0
2023-07-19 13:55:00,82.37,82.42,82.29,82.4,170383.0,77.1842,77.231,77.1092,77.2123,170383.0
2023-07-19 14:00:00,82.4,82.43,82.34,82.41,152039.0,77.2123,77.2404,77.1561,77.2217,152039.0
2023-07-19 14:05:00,82.41,82.42,82.31,82.32,156628.0,77.2217,77.231,77.128,77.1373,156628.0
2023-07-19 14:10:00,82.32,82.37,82.28,82.31,257273.0,77.1373,77.1842,77.0999,77.128,257273.0
2023-07-19 14:15:00,82.31,82.36,82.3,82.35,132116.0,77.128,77.1748,77.1186,77.1655,132116.0
2023-07-19 14:20:00,82.36,82.39,82.32,82.37,154067.0,77.1748,77.2029,77.1373,77.1842,154067.0
2023-07-19 14:25:00,82.37,82.42,82.33,82.4,137298.0,77.1842,77.231,77.1467,77.2123,137298.0
2023-07-19 14:30:00,82.39,82.51,82.38,82.47,84367.0,77.2029,77.3154,77.1936,77.2779,84367.0
2023-07-19 14:35:00,82.48,82.53,82.45,82.53,73761.0,77.2873,77.3341,77.2592,77.3341,73761.0
2023-07-19 14:40:00,82.54,82.57,82.52,82.53,100732.0,77.3435,77.3716,77.3247,77.3341,100732.0
2023-07-19 14:45:00,82.53,82.54,82.49,82.53,90778.0,77.3341,77.3435,77.2966,77.3341,90778.0
2023-07-19 14:50:00,82.53,82.53,82.49,82.51,94021.0,77.3341,77.3341,77.2966,77.3154,94021.0
2023-07-19 14:55:00,82.5,82.52,82.47,82.5,82204.0,77.306,77.3247,77.2779,77.306,82204.0
2023-07-19 15:00:00,82.5,82.53,82.49,82.52,113519.0,77.306,77.3341,77.2966,77.3247,113519.0
2023-07-19 15:05:00,82.52,82.55,82.5,82.53,103032.0,77.3247,77.3529,77.306,77.3341,103032.0
2023-07-19 15:10:00,82.54,82.54,82.48,82.53,180612.0,77.3435,77.3435,77.2873,77.3341,180612.0
2023-07-19 15:15:00,82.54,82.62,82.53,82.57,134871.0,77.3435,77.4185,77.3341,77.3716,134871.0
2023-07-19 15:20:00,82.57,82.6,82.55,82.59,120273.0,77.3716,77.3997,77.3529,77.3903,120273.0
2023-07-19 15:25:00,82.59,82.62,82.54,82.56,189748.0,77.3903,77.4185,77.3435,77.3622,189748.0
2023-07-19 15:30:00,82.56,82.59,82.5,82.52,284054.0,77.3622,77.3903,77.306,77.3247,284054.0
2023-07-19 15:35:00,82.52,82.52,82.45,82.48,187295.0,77.3247,77.3247,77.2592,77.2873,187295.0
2023-07-19 15:40:00,82.47,82.52,82.47,82.51,193061.0,77.2779,77.3247,77.2779,77.3154,193061.0
2023-07-19 15:45:00,82.5,82.51,82.43,82.44,260890.0,77.306,77.3154,77.2404,77.2498,260890.0
2023-07-19 15:50:00,82.45,82.63,82.44,82.59,662332.0,77.2592,77.4278,77.2498,77.3903,662332.0
2023-07-19 15:55:00,82.58,82.6,82.53,82.55,728881.0,77.381,77.3997,77.3341,77.3529,728881.0
2023-07-20 09:30:00,83.27,83.61,83.25,83.61,487058.0,78.0275,78.3461,78.0088,78.3461,487058.0
2023-07-20 09:35:00,83.6,83.73,83.43,83.43,560376.0,78.3368,78.4586,78.1775,78.1775,560376.0
2023-07-20 09:40:00,83.43,83.46,83.02,83.13,473175.0,78.1775,78.2056,77.7933,77.8963,473175.0
2023-07-20 09:45:00,83.13,83.36,83.13,83.3,222506.0,77.8963,78.1119,77.8963,78.0556,222506.0
2023-07-20 09:50:00,83.31,83.41,83.22,83.34,155288.0,78.065,78.1587,77.9807,78.0931,155288.0
2023-07-20 09:55:00,83.34,83.38,83.24,83.31,202241.0,78.0931,78.1306,77.9994,78.065,202241.0
2023-07-20 10:00:00,83.3,83.4,83.26,83.36,189300.0,78.0556,78.1493,78.0182,78.1119,189300.0
2023-07-20 10:05:00,83.36,83.43,83.29,83.32,211849.0,78.1119,78.1775,78.0463,78.0744,211849.0
2023-07-20 10:10:00,83.32,83.41,83.24,83.3,197543.0,78.0744,78.1587,77.9994,78.0556,197543.0
2023-07-20 10:15:00,83.3,83.4,83.24,83.35,143450.0,78.0556,78.1493,77.9994,78.1025,143450.0
2023-07-20 10:20:00,83.36,83.36,83.22,83.25,160085.0,78.1119,78.1119,77.9807,78.0088,160085.0
2023-07-20 10:25:00,83.26,83.32,83.23,83.25,187166.0,78.0182,78.0744,77.99,78.0088,187166.0
2023-07-20 10:30:00,83.25,83.37,83.21,83.3,187156.0,78.0088,78.1212,77.9713,78.0556,187156.0
2023-07-20 10:35:00,83.29,83.38,83.21,83.21,193012.0,78.0463,78.1306,77.9713,77.9713,193012.0
2023-07-20 10:40:00,83.21,83.35,83.2,83.3,265468.0,77.9713,78.1025,77.9619,78.0556,265468.0
2023-07-20 10:45:00,83.29,83.44,83.28,83.41,156220.0,78.0463,78.1868,78.0369,78.1587,156220.0
2023-07-20 10:50:00,83.42,83.53,83.41,83.52,209370.0,78.1681,78.2712,78.1587,78.2618,209370.0
2023-07-20 10:55:00,83.53,83.58,83.43,83.56,153658.0,78.2712,78.318,78.1775,78.2993,153658.0
2023-07-20 11:00:00,83.56,83.66,83.56,83.58,200904.0,78.2993,78.393,78.2993,78.318,200904.0
2023-07-20 11:05:00,83.58,83.6,83.46,83.47,118043.0,78.318,78.3368,78.2056,78.2149,118043.0
2023-07-20 11:10:00,83.47,83.53,83.34,83.34,198502.0,78.2149,78.2712,78.0931,78.0931,198502.0
2023-07-20 11:15:00,83.35,83.46,83.33,83.35,288722.0,78.1025,78.2056,78.0838,78.1025,288722.0
2023-07-20 11:20:00,83.35,83.36,83.26,83.33,119831.0,78.1025,78.1119,78.0182,78.0838,119831.0
2023-07-20 11:25:00,83.32,83.38,83.27,83.28,131779.0,78.0744,78.1306,78.0275,78.0369,131779.0
2023-07-20 11:30:00,83.29,83.29,83.05,83.08,767587.0,78.0463,78.0463,77.8214,77.8495,767587.0
2023-07-20 11:35:00,83.08,83.14,82.94,82.96,224563.0,77.8495,77.9057,77.7183,77.737,224563.0
2023-07-20 11:40:00,82.95,83.03,82.9,82.94,156157.0,77.7277,77.8026,77.6808,77.7183,156157.0
2023-07-20 11:45:00,82.95,83.03,82.86,82.9,195965.0,77.7277,77.8026,77.6433,77.6808,195965.0
2023-07-20 11:50:00,82.89,83.04,82.89,83.0,97479.0,77.6715,77.812,77.6715,77.7745,97479.0
2023-07-20 11:55:00,83.0,83.14,82.99,83.13,166243.0,77.7745,77.9057,77.7652,77.8963,166243.0
2023-07-20 12:00:00,83.13,83.21,83.1,83.1,136385.0,77.8963,77.9713,77.8682,77.8682,136385.0
2023-07-20 12:05:00,83.09,83.24,83.06,83.23,88301.0,77.8589,77.9994,77.8308,77.99,88301.0
2023-07-20 12:10:00,83.23,83.24,83.16,83.18,69157.0,77.99,77.9994,77.9245,77.9432,69157.0
2023-07-20 12:15:00,83.17,83.32,83.17,83.3,172989.0,77.9338,78.0744,77.9338,78.0556,172989.0
2023-07-20 12:20:00,83.3,83.33,83.25,83.32,100895.0,78.0556,78.0838,78.0088,78.0744,100895.0
2023-07-20 12:25:00,83.33,83.38,83.29,83.34,263745.0,78.0838,78.1306,78.0463,78.0931,263745.0
2023-07-20 12:30:00,83.35,83.38,83.29,83.36,74921.0,78.1025,78.1306,78.0463,78.1119,74921.0
2023-07-20 12:35:00,83.36,83.41,83.27,83.3,87266.0,78.1119,78.1587,78.0275,78.0556,87266.0
2023-07-20 12:40:00,83.29,83.34,83.27,83.3,65529.0,78.0463,78.0931,78.0275,78.0556,65529.0
2023-07-20 12:45:00,83.29,83.36,83.28,83.35,56695.0,78.0463,78.1119,78.0369,78.1025,56695.0
2023-07-20 12:50:00,83.35,83.4,83.34,83.38,44821.0,78.1025,78.1493,78.0931,78.1306,44821.0
2023-07-20 12:55:00,83.38,83.4,83.3,83.35,67908.0,78.1306,78.1493,78.0556,78.1025,67908.0
2023-07-20 13:00:00,83.36,83.39,83.34,83.38,69607.0,78.1119,78.14,78.0931,78.1306,69607.0
2023-07-20 13:05:00,83.38,83.41,83.27,83.28,86689.0,78.1306,78.1587,78.0275,78.0369,86689.0
2023-07-20 13:10:00,83.29,83.37,83.28,83.31,90734.0,78.0463,78.1212,78.0369,78.065,90734.0
2023-07-20 13:15:00,83.3,83.34,83.24,83.26,73295.0,78.0556,78.0931,77.9994,78.0182,73295.0
2023-07-20 13:20:00,83.25,83.33,83.23,83.25,53849.0,78.0088,78.0838,77.99,78.0088,53849.0
2023-07-20 13:25:00,83.24,83.3,83.23,83.28,51804.0,77.9994,78.0556,77.99,78.0369,51804.0
2023-07-20 13:30:00,83.27,83.35,83.25,83.34,67475.0,78.0275,78.1025,78.0088,78.0931,67475.0
2023-07-20 13:35:00,83.34,83.37,83.25,83.27,92915.0,78.0931,78.1212,78.0088,78.0275,92915.0
2023-07-20 13:40:00,83.26,83.34,83.25,83.34,46028.0,78.0182,78.0931,78.0088,78.0931,46028.0
2023-07-20 13:45:00,83.33,83.34,83.27,83.29,81544.0,78.0838,78.0931,78.0275,78.0463,81544.0
2023-07-20 13:50:00,83.3,83.3,83.24,83.27,69723.0,78.0556,78.0556,77.9994,78.0275,69723.0
2023-07-20 13:55:00,83.27,83.38,83.27,83.38,106779.0,78.0275,78.1306,78.0275,78.1306,106779.0
2023-07-20 14:00:00,83.38,83.42,83.36,83.41,72418.0,78.1306,78.1681,78.1119,78.1587,72418.0
2023-07-20 14:05:00,83.41,83.46,83.39,83.45,62178.0,78.1587,78.2056,78.14,78.1962,62178.0
2023-07-20 14:10:00,83.45,83.48,83.37,83.38,66214.0,78.1962,78.2243,78.1212,78.1306,66214.0
2023-07-20 14:15:00,83.38,83.41,83.32,83.36,280468.0,78.1306,78.1587,78.0744,78.1119,280468.0
2023-07-20 14:20:00,83.36,83.47,83.33,83.44,128664.0,78.1119,78.2149,78.0838,78.1868,128664.0
2023-07-20 14:25:00,83.45,83.46,83.42,83.43,96477.0,78.1962,78.2056,78.1681,78.1775,96477.0
2023-07-20 14:30:00,83.43,83.55,83.43,83.52,109941.0,78.1775,78.2899,78.1775,78.2618,109941.0
2023-07-20 14:35:00,83.53,83.63,83.51,83.61,218379.0,78.2712,78.3649,78.2524,78.3461,218379.0
2023-07-20 14:40:00,83.61,83.61,83.56,83.59,81366.0,78.3461,78.3461,78.2993,78.3274,81366.0
2023-07-20 14:45:00,83.59,83.64,83.56,83.61,103219.0,78.3274,78.3742,78.2993,78.3461,103219.0
2023-07-20 14:50:00,83.62,83.67,83.62,83.66,146774.0,78.3555,78.4023,78.3555,78.393,146774.0
2023-07-20 14:55:00,83.66,83.68,83.63,83.67,140385.0,78.393,78.4117,78.3649,78.4023,140385.0
2023-07-20 15:00:00,83.67,83.69,83.59,83.62,196949.0,78.4023,78.4211,78.3274,78.3555,196949.0
2023-07-20 15:05:00,83.63,83.69,83.62,83.66,136706.0,78.3649,78.4211,78.3555,78.393,136706.0
2023-07-20 15:10:00,83.66,83.69,83.63,83.64,161451.0,78.393,78.4211,78.3649,78.3742,161451.0
2023-07-20 15:15:00,83.64,83.65,83.56,83.59,194355.0,78.3742,78.3836,78.2993,78.3274,194355.0
2023-07-20 15:20:00,83.59,83.63,83.55,83.56,138425.0,78.3274,78.3649,78.2899,78.2993,138425.0
2023-07-20 15:25:00,83.55,83.57,83.46,83.48,167388.0,78.2899,78.3086,78.2056,78.2243,167388.0
2023-07-20 15:30:00,83.48,83.51,83.42,83.42,425238.0,78.2243,78.2524,78.1681,78.1681,425238.0
2023-07-20 15:35:00,83.42,83.54,83.4,83.5,276143.0,78.1681,78.2805,78.1493,78.2431,276143.0
2023-07-20 15:40:00,83.49,83.51,83.41,83.41,336678.0,78.2337,78.2524,78.1587,78.1587,336678.0
2023-07-20 15:45:00,83.42,83.44,83.38,83.42,336543.0,78.1681,78.1868,78.1306,78.1681,336543.0
2023-07-20 15:50:00,83.42,83.53,83.39,83.52,563105.0,78.1681,78.2712,78.14,78.2618,563105.0
2023-07-20 15:55:00,83.52,83.61,83.49,83.56,1180144.0,78.2618,78.3461,78.2337,78.2993,1180144.0
2023-07-21 09:30:00,83.81,84.08,83.74,83.99,637318.0,78.5335,78.7865,78.4679,78.7022,637318.0
2023-07-21 09:35:00,83.98,84.15,83.86,84.14,457339.0,78.6928,78.8521,78.5804,78.8428,457339.0
2023-07-21 09:40:00,84.15,84.16,83.78,83.78,299079.0,78.8521,78.8615,78.5054,78.5054,299079.0
2023-07-21 09:45:00,83.78,83.79,83.53,83.55,505566.0,78.5054,78.5148,78.2712,78.2899,505566.0
2023-07-21 09:50:00,83.56,83.59,83.33,83.57,501999.0,78.2993,78.3274,78.0838,78.3086,501999.0
2023-07-21 09:55:00,83.58,83.6,83.47,83.55,279896.0,78.318,78.3368,78.2149,78.2899,279896.0
2023-07-21 10:00:00,83.56,83.75,83.5,83.74,417866.0,78.2993,78.4773,78.2431,78.4679,417866.0
2023-07-21 10:05:00,83.75,83.93,83.73,83.93,265755.0,78.4773,78.646,78.4586,78.646,265755.0
2023-07-21 10:10:00,83.94,84.06,83.91,84.05,238577.0,78.6554,78.7678,78.6272,78.7584,238577.0
2023-07-21 10:15:00,84.06,84.14,84.03,84.11,144099.0,78.7678,78.8428,78.7397,78.8146,144099.0
2023-07-21 10:20:00,84.1,84.17,84.06,84.09,178954.0,78.8053,78.8709,78.7678,78.7959,178954.0
2023-07-21 10:25:00,84.09,84.11,83.99,84.03,412556.0,78.7959,78.8146,78.7022,78.7397,412556.0
2023-07-21 10:30:00,84.04,84.12,83.97,84.08,175850.0,78.7491,78.824,78.6835,78.7865,175850.0
2023-07-21 10:35:00,84.08,84.2,84.04,84.13,121136.0,78.7865,78.899,78.7491,78.8334,121136.0
2023-07-21 10:40:00,84.13,84.21,84.09,84.12,151540.0,78.8334,78.9084,78.7959,78.824,151540.0
2023-07-21 10:45:00,84.13,84.15,83.97,84.01,157804.0,78.8334,78.8521,78.6835,78.7209,157804.0
2023-07-21 10:50:00,84.01,84.08,83.96,84.08,79622.0,78.7209,78.7865,78.6741,78.7865,79622.0
2023-07-21 10:55:00,84.08,84.13,84.05,84.08,131527.0,78.7865,78.8334,78.7584,78.7865,131527.0
2023-07-21 11:00:00,84.07,84.16,84.05,84.07,150574.0,78.7772,78.8615,78.7584,78.7772,150574.0
2023-07-21 11:05:00,84.06,84.08,83.9,83.94,212070.0,78.7678,78.7865,78.6179,78.6554,212070.0
2023-07-21 11:10:00,83.94,83.98,83.89,83.97,115782.0,78.6554,78.6928,78.6085,78.6835,115782.0
2023-07-21 11:15:00,83.97,84.1,83.94,84.09,107306.0,78.6835,78.8053,78.6554,78.7959,107306.0
2023-07-21 11:20:00,84.09,84.1,83.98,83.98,77640.0,78.7959,78.8053,78.6928,78.6928,77640.0
2023-07-21 11:25:00,83.98,84.09,83.96,84.09,90013.0,78.6928,78.7959,78.6741,78.7959,90013.0
2023-07-21 11:30:00,84.09,84.11,84.04,84.08,110159.0,78.7959,78.8146,78.7491,78.7865,110159.0
2023-07-21 11:35:00,84.08,84.14,84.08,84.14,79108.0,78.7865,78.8428,78.7865,78.8428,79108.0
2023-07-21 11:40:00,84.15,84.19,84.11,84.16,115453.0,78.8521,78.8896,78.8146,78.8615,115453.0
2023-07-21 11:45:00,84.16,84.18,84.08,84.17,81253.0,78.8615,78.8802,78.7865,78.8709,81253.0
2023-07-21 11:50:00,84.18,84.2,84.14,84.17,134473.0,78.8802,78.899,78.8428,78.8709,134473.0
2023-07-21 11:55:00,84.17,84.19,84.15,84.17,67529.0,78.8709,78.8896,78.8521,78.8709,67529.0
2023-07-21 12:00:00,84.17,84.17,84.09,84.1,96182.0,78.8709,78.8709,78.7959,78.8053,96182.0
2023-07-21 12:05:00,84.1,84.13,84.02,84.03,90132.0,78.8053,78.8334,78.7303,78.7397,90132.0
2023-07-21 12:10:00,84.03,84.13,83.99,84.13,78669.0,78.7397,78.8334,78.7022,78.8334,78669.0
2023-07-21 12:15:00,84.12,84.19,84.11,84.12,127171.0,78.824,78.8896,78.8146,78.824,127171.0
2023-07-21 12:20:00,84.11,84.16,84.06,84.15,146794.0,78.8146,78.8615,78.7678,78.8521,146794.0
2023-07-21 12:25:00,84.15,84.22,84.14,84.21,135026.0,78.8521,78.9177,78.8428,78.9084,135026.0
2023-07-21 12:30:00,84.21,84.22,84.16,84.2,289629.0,78.9084,78.9177,78.8615,78.899,289629.0
2023-07-21 12:35:00,84.19,84.19,84.1,84.13,150711.0,78.8896,78.8896,78.8053,78.8334,150711.0
2023-07-21 12:40:00,84.13,84.17,84.08,84.15,63222.0,78.8334,78.8709,78.7865,78.8521,63222.0
2023-07-21 12:45:00,84.15,84.16,83.99,84.01,218936.0,78.8521,78.8615,78.7022,78.7209,218936.0
2023-07-21 12:50:00,84.02,84.06,83.99,84.05,222397.0,78.7303,78.7678,78.7022,78.7584,222397.0
2023-07-21 12:55:00,84.06,84.09,84.02,84.07,149990.0,78.7678,78.7959,78.7303,78.7772,149990.0
2023-07-21 13:00:00,84.08,84.12,84.07,84.09,137232.0,78.7865,78.824,78.7772,78.7959,137232.0
2023-07-21 13:05:00,84.09,84.14,84.07,84.12,124322.0,78.7959,78.8428,78.7772,78.824,124322.0
2023-07-21 13:10:00,84.13,84.13,84.03,84.05,189602.0,78.8334,78.8334,78.7397,78.7584,189602.0
2023-07-21 13:15:00,84.05,84.09,84.02,84.06,111613.0,78.7584,78.7959,78.7303,78.7678,111613.0
2023-07-21 13:20:00,84.05,84.1,84.04,84.06,114226.0,78.7584,78.8053,78.7491,78.7678,114226.0
2023-07-21 13:25:00,84.06,84.1,84.04,84.06,64555.0,78.7678,78.8053,78.7491,78.7678,64555.0
2023-07-21 13:30:00,84.07,84.08,84.0,84.02,92758.0,78.7772,78.7865,78.7116,78.7303,92758.0
2023-07-21 13:35:00,84.01,84.07,83.99,84.04,68377.0,78.7209,78.7772,78.7022,78.7491,68377.0
2023-07-21 13:40:00,84.04,84.07,84.03,84.05,59349.0,78.7491,78.7772,78.7397,78.7584,59349.0
2023-07-21 13:45:00,84.05,84.05,83.99,84.03,116710.0,78.7584,78.7584,78.7022,78.7397,116710.0
2023-07-21 13:50:00,84.03,84.07,84.02,84.03,76698.0,78.7397,78.7772,78.7303,78.7397,76698.0
2023-07-21 13:55:00,84.04,84.04,84.0,84.03,120869.0,78.7491,78.7491,78.7116,78.7397,120869.0
2023-07-21 14:00:00,84.03,84.04,83.99,84.02,70245.0,78.7397,78.7491,78.7022,78.7303,70245.0
2023-07-21 14:05:00,84.02,84.08,84.0,84.06,72447.0,78.7303,78.7865,78.7116,78.7678,72447.0
2023-07-21 14:10:00,84.06,84.08,84.05,84.06,66576.0,78.7678,78.7865,78.7584,78.7678,66576.0
2023-07-21 14:15:00,84.06,84.07,84.0,84.03,115981.0,78.7678,78.7772,78.7116,78.7397,115981.0
2023-07-21 14:20:00,84.04,84.07,84.01,84.03,70814.0,78.7491,78.7772,78.7209,78.7397,70814.0
2023-07-21 14:25:00,84.04,84.11,84.02,84.09,86552.0,78.7491,78.8146,78.7303,78.7959,86552.0
2023-07-21 14:30:00,84.09,84.14,84.08,84.11,111955.0,78.7959,78.8428,78.7865,78.8146,111955.0
2023-07-21 14:35:00,84.11,84.19,84.11,84.18,121842.0,78.8146,78.8896,78.8146,78.8802,121842.0
2023-07-21 14:40:00,84.18,84.26,84.16,84.23,118987.0,78.8802,78.9552,78.8615,78.9271,118987.0
2023-07-21 14:45:00,84.23,84.29,84.22,84.28,156355.0,78.9271,78.9833,78.9177,78.9739,156355.0
2023-07-21 14:50:00,84.27,84.31,84.26,84.3,131797.0,78.9646,79.0021,78.9552,78.9927,131797.0
2023-07-21 14:55:00,84.29,84.31,84.23,84.28,103326.0,78.9833,79.0021,78.9271,78.9739,103326.0
2023-07-21 15:00:00,84.28,84.28,84.24,84.25,124061.0,78.9739,78.9739,78.9365,78.9458,124061.0
2023-07-21 15:05:00,84.24,84.24,84.13,84.14,135837.0,78.9365,78.9365,78.8334,78.8428,135837.0
2023-07-21 15:10:00,84.14,84.19,84.13,84.17,105767.0,78.8428,78.8896,78.8334,78.8709,105767.0
2023-07-21 15:15:00,84.17,84.22,84.15,84.19,107327.0,78.8709,78.9177,78.8521,78.8896,107327.0
2023-07-21 15:20:00,84.19,84.2,84.12,84.16,115127.0,78.8896,78.899,78.824,78.8615,115127.0
2023-07-21 15:25:00,84.16,84.21,84.15,84.21,96984.0,78.8615,78.9084,78.8521,78.9084,96984.0
2023-07-21 15:30:00,84.21,84.23,84.17,84.17,118307.0,78.9084,78.9271,78.8709,78.8709,118307.0
2023-07-21 15:35:00,84.17,84.2,84.15,84.18,165900.0,78.8709,78.899,78.8521,78.8802,165900.0
2023-07-21 15:40:00,84.18,84.18,84.13,84.15,247459.0,78.8802,78.8802,78.8334,78.8521,247459.0
2023-07-21 15:45:00,84.15,84.24,84.14,84.17,248295.0,78.8521,78.9365,78.8428,78.8709,248295.0
2023-07-21 15:50:00,84.16,84.31,84.1,84.29,518650.0,78.8615,79.0021,78.8053,78.9833,518650.0
2023-07-21 15:55:00,84.29,84.34,84.26,84.28,963560.0,78.9833,79.0302,78.9552,78.9739,963560.0
2023-07-24 09:30:00,84.73,84.9,84.7,84.88,597506.0,79.3956,79.5549,79.3675,79.5362,597506.0
2023-07-24 09:35:00,84.88,85.27,84.86,85.26,753382.0,79.5362,79.9016,79.5174,79.8922,753382.0
2023-07-24 09:40:00,85.26,85.32,85.16,85.17,294865.0,79.8922,79.9485,79.7985,79.8079,294865.0
2023-07-24 09:45:00,85.17,85.29,85.1,85.22,240476.0,79.8079,79.9204,79.7423,79.8548,240476.0
2023-07-24 09:50:00,85.22,85.34,85.09,85.32,332095.0,79.8548,79.9672,79.7329,79.9485,332095.0
2023-07-24 09:55:00,85.31,85.39,85.19,85.37,272270.0,79.9391,80.0141,79.8267,79.9953,272270.0
2023-07-24 10:00:00,85.37,85.66,85.36,85.64,378984.0,79.9953,80.2671,79.986,80.2483,378984.0
2023-07-24 10:05:00,85.63,85.73,85.55,85.72,365101.0,80.239,80.3327,80.164,80.3233,365101.0
2023-07-24 10:10:00,85.73,85.8,85.51,85.54,594741.0,80.3327,80.3982,80.1265,80.1546,594741.0
2023-07-24 10:15:00,85.54,85.54,85.32,85.37,371691.0,80.1546,80.1546,79.9485,79.9953,371691.0
2023-07-24 10:20:00,85.37,85.46,85.25,85.32,345260.0,79.9953,80.0797,79.8829,79.9485,345260.0
2023-07-24 10:25:00,85.33,85.36,85.21,85.36,271896.0,79.9578,79.986,79.8454,79.986,271896.0
2023-07-24 10:30:00,85.36,85.4,85.29,85.39,188173.0,79.986,80.0234,79.9204,80.0141,188173.0
2023-07-24 10:35:00,85.39,85.47,85.33,85.47,168150.0,80.0141,80.089,79.9578,80.089,168150.0
2023-07-24 10:40:00,85.47,85.56,85.39,85.55,245578.0,80.089,80.1734,80.0141,80.164,245578.0
2023-07-24 10:45:00,85.54,85.65,85.52,85.64,352518.0,80.1546,80.2577,80.1359,80.2483,352518.0
2023-07-24 10:50:00,85.64,85.7,85.63,85.67,328284.0,80.2483,80.3045,80.239,80.2764,328284.0
2023-07-24 10:55:00,85.67,85.79,85.66,85.77,174777.0,80.2764,80.3889,80.2671,80.3701,174777.0
2023-07-24 11:00:00,85.77,85.88,85.72,85.84,192192.0,80.3701,80.4732,80.3233,80.4357,192192.0
2023-07-24 11:05:00,85.84,85.98,85.83,85.92,187004.0,80.4357,80.5669,80.4264,80.5107,187004.0
2023-07-24 11:10:00,85.92,85.94,85.74,85.75,243735.0,80.5107,80.5294,80.342,80.3514,243735.0
2023-07-24 11:15:00,85.75,85.87,85.7,85.85,177317.0,80.3514,80.4638,80.3045,80.4451,177317.0
2023-07-24 11:20:00,85.86,86.11,85.85,86.09,274859.0,80.4545,80.6887,80.4451,80.67,274859.0
2023-07-24 11:25:00,86.09,86.13,86.03,86.09,256513.0,80.67,80.7075,80.6138,80.67,256513.0
2023-07-24 11:30:00,86.09,86.15,86.06,86.07,327722.0,80.67,80.7262,80.6419,80.6513,327722.0
2023-07-24 11:35:00,86.07,86.09,85.99,86.05,301266.0,80.6513,80.67,80.5763,80.6325,301266.0
2023-07-24 11:40:00,86.06,86.07,85.96,86.01,200441.0,80.6419,80.6513,80.5482,80.595,200441.0
2023-07-24 11:45:00,86.0,86.07,85.99,86.07,347915.0,80.5857,80.6513,80.5763,80.6513,347915.0
2023-07-24 11:50:00,86.06,86.13,86.02,86.13,284389.0,80.6419,80.7075,80.6044,80.7075,284389.0
2023-07-24 11:55:00,86.13,86.14,86.06,86.07,158021.0,80.7075,80.7168,80.6419,80.6513,158021.0
2023-07-24 12:00:00,86.07,86.14,86.04,86.09,197973.0,80.6513,80.7168,80.6231,80.67,197973.0
2023-07-24 12:05:00,86.09,86.09,85.96,85.96,156982.0,80.67,80.67,80.5482,80.5482,156982.0
2023-07-24 12:10:00,85.96,86.04,85.93,85.98,174445.0,80.5482,80.6231,80.5201,80.5669,174445.0
2023-07-24 12:15:00,85.99,86.02,85.91,85.99,280623.0,80.5763,80.6044,80.5013,80.5763,280623.0
2023-07-24 12:20:00,85.98,86.0,85.94,85.96,163722.0,80.5669,80.5857,80.5294,80.5482,163722.0
2023-07-24 12:25:00,85.96,86.02,85.95,86.0,115256.0,80.5482,80.6044,80.5388,80.5857,115256.0
2023-07-24 12:30:00,86.0,86.02,85.96,85.97,77157.0,80.5857,80.6044,80.5482,80.5575,77157.0
2023-07-24 12:35:00,85.98,86.02,85.93,86.02,113792.0,80.5669,80.6044,80.5201,80.6044,113792.0
2023-07-24 12:40:00,86.02,86.03,85.97,86.0,153058.0,80.6044,80.6138,80.5575,80.5857,153058.0
2023-07-24 12:45:00,86.0,86.07,85.99,86.05,126216.0,80.5857,80.6513,80.5763,80.6325,126216.0
2023-07-24 12:50:00,86.04,86.15,86.01,86.14,587062.0,80.6231,80.7262,80.595,80.7168,587062.0
2023-07-24 12:55:00,86.13,86.15,86.08,86.13,113369.0,80.7075,80.7262,80.6606,80.7075,113369.0
2023-07-24 13:00:00,86.12,86.12,86.04,86.05,140664.0,80.6981,80.6981,80.6231,80.6325,140664.0
2023-07-24 13:05:00,86.05,86.12,86.03,86.08,133732.0,80.6325,80.6981,80.6138,80.6606,133732.0
2023-07-24 13:10:00,86.08,86.12,86.06,86.12,111500.0,80.6606,80.6981,80.6419,80.6981,111500.0
2023-07-24 13:15:00,86.12,86.14,86.1,86.11,91907.0,80.6981,80.7168,80.6794,80.6887,91907.0
2023-07-24 13:20:00,86.11,86.12,86.06,86.09,75364.0,80.6887,80.6981,80.6419,80.67,75364.0
2023-07-24 13:25:00,86.1,86.19,86.08,86.18,301127.0,80.6794,80.7637,80.6606,80.7543,301127.0
2023-07-24 13:30:00,86.19,86.22,86.16,86.21,123379.0,80.7637,80.7918,80.7356,80.7824,123379.0
2023-07-24 13:35:00,86.21,86.25,86.2,86.25,122464.0,80.7824,80.8199,80.7731,80.8199,122464.0
2023-07-24 13:40:00,86.25,86.28,86.23,86.25,130046.0,80.8199,80.848,80.8012,80.8199,130046.0
2023-07-24 13:45:00,86.25,86.27,86.15,86.16,97568.0,80.8199,80.8387,80.7262,80.7356,97568.0
2023-07-24 13:50:00,86.16,86.16,86.08,86.1,177900.0,80.7356,80.7356,80.6606,80.6794,177900.0
2023-07-24 13:55:00,86.09,86.16,86.08,86.16,197882.0,80.67,80.7356,80.6606,80.7356,197882.0
2023-07-24 14:00:00,86.16,86.18,86.11,86.12,117929.0,80.7356,80.7543,80.6887,80.6981,117929.0
2023-07-24 14:05:00,86.12,86.15,86.08,86.14,75288.0,80.6981,80.7262,80.6606,80.7168,75288.0
2023-07-24 14:10:00,86.13,86.16,86.09,86.1,111810.0,80.7075,80.7356,80.67,80.6794,111810.0
2023-07-24 14:15:00,86.1,86.12,86.05,86.08,68264.0,80.6794,80.6981,80.6325,80.6606,68264.0
2023-07-24 14:20:00,86.08,86.09,86.02,86.04,150972.0,80.6606,80.67,80.6044,80.6231,150972.0
2023-07-24 14:25:00,86.04,86.05,85.95,85.97,146354.0,80.6231,80.6325,80.5388,80.5575,146354.0
2023-07-24 14:30:00,85.98,85.99,85.93,85.95,166745.0,80.5669,80.5763,80.5201,80.5388,166745.0
2023-07-24 14:35:00,85.95,85.96,85.91,85.93,118180.0,80.5388,80.5482,80.5013,80.5201,118180.0
2023-07-24 14:40:00,85.93,85.96,85.9,85.94,140331.0,80.5201,80.5482,80.492,80.5294,140331.0
2023-07-24 14:45:00,85.93,85.93,85.86,85.89,270542.0,80.5201,80.5201,80.4545,80.4826,270542.0
2023-07-24 14:50:00,85.88,85.89,85.83,85.86,175874.0,80.4732,80.4826,80.4264,80.4545,175874.0
2023-07-24 14:55:00,85.85,85.88,85.82,85.84,114144.0,80.4451,80.4732,80.417,80.4357,114144.0
2023-07-24 15:00:00,85.85,85.86,85.72,85.75,160259.0,80.4451,80.4545,80.3233,80.3514,160259.0
2023-07-24 15:05:00,85.76,85.76,85.66,85.72,215558.0,80.3608,80.3608,80.2671,80.3233,215558.0
2023-07-24 15:10:00,85.71,85.73,85.63,85.65,131761.0,80.3139,80.3327,80.239,80.2577,131761.0
2023-07-24 15:15:00,85.64,85.69,85.63,85.67,140963.0,80.2483,80.2952,80.239,80.2764,140963.0
2023-07-24 15:20:00,85.67,85.68,85.6,85.6,155377.0,80.2764,80.2858,80.2108,80.2108,155377.0
2023-07-24 15:25:00,85.6,85.62,85.56,85.59,241654.0,80.2108,80.2296,80.1734,80.2015,241654.0
2023-07-24 15:30:00,85.59,85.62,85.56,85.58,215234.0,80.2015,80.2296,80.1734,80.1921,215234.0
2023-07-24 15:35:00,85.58,85.65,85.58,85.63,268204.0,80.1921,80.2577,80.1921,80.239,268204.0
2023-07-24 15:40:00,85.63,85.73,85.62,85.72,305698.0,80.239,80.3327,80.2296,80.3233,305698.0
2023-07-24 15:45:00,85.72,85.76,85.71,85.72,347326.0,80.3233,80.3608,80.3139,80.3233,347326.0
2023-07-24 15:50:00,85.73,85.74,85.65,85.7,524130.0,80.3327,80.342,80.2577,80.3045,524130.0
2023-07-24 15:55:00,85.71,85.78,85.66,85.68,1083909.0,80.3139,80.3795,80.2671,80.2858,1083909.0
2023-07-25 09:30:00,85.62,85.67,85.33,85.59,696876.0,80.2296,80.2764,79.9578,80.2015,696876.0
2023-07-25 09:35:00,85.6,85.8,85.51,85.8,375673.0,80.2108,80.3982,80.1265,80.3982,375673.0
2023-07-25 09:40:00,85.81,85.83,85.5,85.51,271587.0,80.4076,80.4264,80.1171,80.1265,271587.0
2023-07-25 09:45:00,85.49,85.51,85.17,85.19,332911.0,80.1078,80.1265,79.8079,79.8267,332911.0
2023-07-25 09:50:00,85.18,85.24,85.1,85.16,288624.0,79.8173,79.8735,79.7423,79.7985,288624.0
2023-07-25 09:55:00,85.17,85.3,85.15,85.19,241773.0,79.8079,79.9297,79.7892,79.8267,241773.0
2023-07-25 10:00:00,85.19,85.4,85.17,85.38,200068.0,79.8267,80.0234,79.8079,80.0047,200068.0
2023-07-25 10:05:00,85.38,85.53,85.36,85.53,265960.0,80.0047,80.1452,79.986,80.1452,265960.0
2023-07-25 10:10:00,85.53,85.63,85.52,85.59,126615.0,80.1452,80.239,80.1359,80.2015,126615.0
2023-07-25 10:15:00,85.59,85.7,85.58,85.69,208204.0,80.2015,80.3045,80.1921,80.2952,208204.0
2023-07-25 10:20:00,85.68,85.78,85.65,85.78,232064.0,80.2858,80.3795,80.2577,80.3795,232064.0
2023-07-25 10:25:00,85.78,85.86,85.75,85.8,204801.0,80.3795,80.4545,80.3514,80.3982,204801.0
2023-07-25 10:30:00,85.79,85.85,85.73,85.76,251698.0,80.3889,80.4451,80.3327,80.3608,251698.0
2023-07-25 10:35:00,85.77,85.84,85.68,85.68,219677.0,80.3701,80.4357,80.2858,80.2858,219677.0
2023-07-25 10:40:00,85.68,85.89,85.66,85.88,134845.0,80.2858,80.4826,80.2671,80.4732,134845.0
2023-07-25 10:45:00,85.88,85.94,85.86,85.91,160391.0,80.4732,80.5294,80.4545,80.5013,160391.0
2023-07-25 10:50:00,85.91,85.93,85.81,85.81,141070.0,80.5013,80.5201,80.4076,80.4076,141070.0
2023-07-25 10:55:00,85.81,85.86,85.77,85.84,156572.0,80.4076,80.4545,80.3701,80.4357,156572.0
2023-07-25 11:00:00,85.85,85.91,85.8,85.87,111284.0,80.4451,80.5013,80.3982,80.4638,111284.0
2023-07-25 11:05:00,85.87,85.87,85.76,85.82,128478.0,80.4638,80.4638,80.3608,80.417,128478.0
2023-07-25 11:10:00,85.82,85.83,85.75,85.81,126019.0,80.417,80.4264,80.3514,80.4076,126019.0
2023-07-25 11:15:00,85.81,85.83,85.72,85.74,111030.0,80.4076,80.4264,80.3233,80.342,111030.0
2023-07-25 11:20:00,85.74,85.87,85.74,85.81,103982.0,80.342,80.4638,80.342,80.4076,103982.0
2023-07-25 11:25:00,85.8,85.84,85.75,85.77,148201.0,80.3982,80.4357,80.3514,80.3701,148201.0
2023-07-25 11:30:00,85.78,85.87,85.78,85.86,127808.0,80.3795,80.4638,80.3795,80.4545,127808.0
2023-07-25 11:35:00,85.86,85.95,85.84,85.91,108746.0,80.4545,80.5388,80.4357,80.5013,108746.0
2023-07-25 11:40:00,85.9,86.07,85.89,86.06,187626.0,80.492,80.6513,80.4826,80.6419,187626.0
2023-07-25 11:45:00,86.06,86.12,86.05,86.08,252260.0,80.6419,80.6981,80.6325,80.6606,252260.0
2023-07-25 11:50:00,86.08,86.08,85.99,86.04,101285.0,80.6606,80.6606,80.5763,80.6231,101285.0
2023-07-25 11:55:00,86.04,86.06,86.0,86.05,171490.0,80.6231,80.6419,80.5857,80.6325,171490.0
2023-07-25 12:00:00,86.05,86.06,85.97,86.0,111869.0,80.6325,80.6419,80.5575,80.5857,111869.0
2023-07-25 12:05:00,86.0,86.06,85.97,86.05,94882.0,80.5857,80.6419,80.5575,80.6325,94882.0
2023-07-25 12:10:00,86.05,86.08,86.0,86.06,100276.0,80.6325,80.6606,80.5857,80.6419,100276.0
2023-07-25 12:15:00,86.06,86.06,86.0,86.01,163406.0,80.6419,80.6419,80.5857,80.595,163406.0
2023-07-25 12:20:00,86.02,86.07,85.98,86.04,102451.0,80.6044,80.6513,80.5669,80.6231,102451.0
2023-07-25 12:25:00,86.05,86.07,86.01,86.05,54550.0,80.6325,80.6513,80.595,80.6325,54550.0
2023-07-25 12:30:00,86.06,86.06,86.03,86.05,100807.0,80.6419,80.6419,80.6138,80.6325,100807.0
2023-07-25 12:35:00,86.05,86.1,86.0,86.09,142416.0,80.6325,80.6794,80.5857,80.67,142416.0
2023-07-25 12:40:00,86.09,86.17,86.08,86.16,104517.0,80.67,80.745,80.6606,80.7356,104517.0
2023-07-25 12:45:00,86.17,86.23,86.17,86.21,115083.0,80.745,80.8012,80.745,80.7824,115083.0
2023-07-25 12:50:00,86.22,86.24,86.2,86.21,119938.0,80.7918,80.8105,80.7731,80.7824,119938.0
2023-07-25 12:55:00,86.21,86.27,86.19,86.26,79086.0,80.7824,80.8387,80.7637,80.8293,79086.0
2023-07-25 13:00:00,86.26,86.28,86.23,86.26,91183.0,80.8293,80.848,80.8012,80.8293,91183.0
2023-07-25 13:05:00,86.25,86.29,86.21,86.24,253522.0,80.8199,80.8574,80.7824,80.8105,253522.0
2023-07-25 13:10:00,86.25,86.26,86.17,86.26,214919.0,80.8199,80.8293,80.745,80.8293,214919.0
2023-07-25 13:15:00,86.26,86.35,86.24,86.33,236878.0,80.8293,80.9136,80.8105,80.8949,236878.0
2023-07-25 13:20:00,86.34,86.35,86.3,86.31,84580.0,80.9043,80.9136,80.8668,80.8761,84580.0
2023-07-25 13:25:00,86.3,86.32,86.28,86.29,86286.0,80.8668,80.8855,80.848,80.8574,86286.0
2023-07-25 13:30:00,86.29,86.33,86.28,86.29,91137.0,80.8574,80.8949,80.848,80.8574,91137.0
2023-07-25 13:35:00,86.29,86.33,86.27,86.33,114974.0,80.8574,80.8949,80.8387,80.8949,114974.0
2023-07-25 13:40:00,86.33,86.4,86.32,86.39,83566.0,80.8949,80.9605,80.8855,80.9511,83566.0
2023-07-25 13:45:00,86.39,86.4,86.34,86.36,100195.0,80.9511,80.9605,80.9043,80.923,100195.0
2023-07-25 13:50:00,86.36,86.44,86.35,86.43,111034.0,80.923,80.998,80.9136,80.9886,111034.0
2023-07-25 13:55:00,86.44,86.45,86.4,86.41,79618.0,80.998,81.0073,80.9605,80.9698,79618.0
2023-07-25 14:00:00,86.41,86.44,86.37,86.43,77054.0,80.9698,80.998,80.9324,80.9886,77054.0
2023-07-25 14:05:00,86.43,86.46,86.4,86.45,94525.0,80.9886,81.0167,80.9605,81.0073,94525.0
2023-07-25 14:10:00,86.45,86.51,86.45,86.48,79431.0,81.0073,81.0635,81.0073,81.0354,79431.0
2023-07-25 14:15:00,86.49,86.57,86.49,86.55,106098.0,81.0448,81.1198,81.0448,81.101,106098.0
2023-07-25 14:20:00,86.56,86.58,86.53,86.58,112151.0,81.1104,81.1291,81.0823,81.1291,112151.0
2023-07-25 14:25:00,86.57,86.58,86.52,86.52,125736.0,81.1198,81.1291,81.0729,81.0729,125736.0
2023-07-25 14:30:00,86.53,86.61,86.53,86.59,82396.0,81.0823,81.1573,81.0823,81.1385,82396.0
2023-07-25 14:35:00,86.6,86.61,86.5,86.5,213516.0,81.1479,81.1573,81.0542,81.0542,213516.0
2023-07-25 14:40:00,86.5,86.51,86.41,86.47,167330.0,81.0542,81.0635,80.9698,81.0261,167330.0
2023-07-25 14:45:00,86.47,86.48,86.29,86.29,113027.0,81.0261,81.0354,80.8574,80.8574,113027.0
2023-07-25 14:50:00,86.3,86.34,86.27,86.31,126492.0,80.8668,80.9043,80.8387,80.8761,126492.0
2023-07-25 14:55:00,86.31,86.34,86.29,86.33,109225.0,80.8761,80.9043,80.8574,80.8949,109225.0
2023-07-25 15:00:00,86.33,86.36,86.28,86.31,123806.0,80.8949,80.923,80.848,80.8761,123806.0
2023-07-25 15:05:00,86.31,86.36,86.28,86.36,102313.0,80.8761,80.923,80.848,80.923,102313.0
2023-07-25 15:10:00,86.36,86.4,86.32,86.34,99319.0,80.923,80.9605,80.8855,80.9043,99319.0
2023-07-25 15:15:00,86.34,86.37,86.33,86.33,179620.0,80.9043,80.9324,80.8949,80.8949,179620.0
2023-07-25 15:20:00,86.33,86.36,86.29,86.33,189600.0,80.8949,80.923,80.8574,80.8949,189600.0
2023-07-25 15:25:00,86.33,86.35,86.31,86.31,146874.0,80.8949,80.9136,80.8761,80.8761,146874.0
2023-07-25 15:30:00,86.31,86.33,86.28,86.3,141443.0,80.8761,80.8949,80.848,80.8668,141443.0
2023-07-25 15:35:00,86.3,86.35,86.27,86.33,182102.0,80.8668,80.9136,80.8387,80.8949,182102.0
2023-07-25 15:40:00,86.33,86.35,86.3,86.31,240346.0,80.8949,80.9136,80.8668,80.8761,240346.0
2023-07-25 15:45:00,86.31,86.36,86.27,86.34,299326.0,80.8761,80.923,80.8387,80.9043,299326.0
2023-07-25 15:50:00,86.33,86.34,86.26,86.28,403909.0,80.8949,80.9043,80.8293,80.848,403909.0
2023-07-25 15:55:00,86.28,86.3,86.12,86.17,1079468.0,80.848,80.8668,80.6981,80.745,1079468.0
2023-07-26 09:30:00,85.4,85.99,85.28,85.98,640081.0,80.0234,80.5763,79.911,80.5669,640081.0
2023-07-26 09:35:00,85.98,86.06,85.88,85.89,284137.0,80.5669,80.6419,80.4732,80.4826,284137.0
2023-07-26 09:40:00,85.9,85.9,85.74,85.77,323609.0,80.492,80.492,80.342,80.3701,323609.0
2023-07-26 09:45:00,85.78,85.85,85.64,85.74,225932.0,80.3795,80.4451,80.2483,80.342,225932.0
2023-07-26 09:50:00,85.73,85.78,85.54,85.56,311155.0,80.3327,80.3795,80.1546,80.1734,311155.0
2023-07-26 09:55:00,85.56,85.64,85.49,85.53,196265.0,80.1734,80.2483,80.1078,80.1452,196265.0
2023-07-26 10:00:00,85.53,85.54,85.4,85.47,175320.0,80.1452,80.1546,80.0234,80.089,175320.0
2023-07-26 10:05:00,85.46,85.66,85.41,85.64,120537.0,80.0797,80.2671,80.0328,80.2483,120537.0
2023-07-26 10:10:00,85.64,85.69,85.57,85.63,173056.0,80.2483,80.2952,80.1827,80.239,173056.0
2023-07-26 10:15:00,85.63,85.77,85.55,85.73,107273.0,80.239,80.3701,80.164,80.3327,107273.0
2023-07-26 10:20:00,85.73,85.78,85.67,85.76,190070.0,80.3327,80.3795,80.2764,80.3608,190070.0
2023-07-26 10:25:00,85.76,85.89,85.76,85.85,175433.0,80.3608,80.4826,80.3608,80.4451,175433.0
2023-07-26 10:30:00,85.86,85.88,85.66,85.69,209794.0,80.4545,80.4732,80.2671,80.2952,209794.0
2023-07-26 10:35:00,85.68,85.76,85.59,85.75,196275.0,80.2858,80.3608,80.2015,80.3514,196275.0
2023-07-26 10:40:00,85.74,85.83,85.64,85.71,166472.0,80.342,80.4264,80.2483,80.3139,166472.0
2023-07-26 10:45:00,85.7,85.94,85.69,85.94,109637.0,80.3045,80.5294,80.2952,80.5294,109637.0
2023-07-26 10:50:00,85.94,86.04,85.86,86.03,149813.0,80.5294,80.6231,80.4545,80.6138,149813.0
2023-07-26 10:55:00,86.04,86.11,85.99,86.11,236725.0,80.6231,80.6887,80.5763,80.6887,236725.0
2023-07-26 11:00:00,86.11,86.21,86.09,86.16,170863.0,80.6887,80.7824,80.67,80.7356,170863.0
2023-07-26 11:05:00,86.17,86.22,86.13,86.22,201364.0,80.745,80.7918,80.7075,80.7918,201364.0
2023-07-26 11:10:00,86.22,86.26,86.12,86.13,215789.0,80.7918,80.8293,80.6981,80.7075,215789.0
2023-07-26 11:15:00,86.13,86.21,86.07,86.09,134248.0,80.7075,80.7824,80.6513,80.67,134248.0
2023-07-26 11:20:00,86.09,86.16,86.08,86.14,118212.0,80.67,80.7356,80.6606,80.7168,118212.0
2023-07-26 11:25:00,86.14,86.18,86.08,86.08,68081.0,80.7168,80.7543,80.6606,80.6606,68081.0
2023-07-26 11:30:00,86.08,86.08,85.98,86.0,95007.0,80.6606,80.6606,80.5669,80.5857,95007.0
2023-07-26 11:35:00,86.01,86.07,85.97,86.04,83887.0,80.595,80.6513,80.5575,80.6231,83887.0
2023-07-26 11:40:00,86.04,86.15,86.01,86.03,72241.0,80.6231,80.7262,80.595,80.6138,72241.0
2023-07-26 11:45:00,86.04,86.14,86.03,86.11,56752.0,80.6231,80.7168,80.6138,80.6887,56752.0
2023-07-26 11:50:00,86.11,86.16,86.06,86.16,71258.0,80.6887,80.7356,80.6419,80.7356,71258.0
2023-07-26 11:55:00,86.16,86.18,86.05,86.09,72784.0,80.7356,80.7543,80.6325,80.67,72784.0
2023-07-26 12:00:00,86.09,86.11,86.0,86.05,62806.0,80.67,80.6887,80.5857,80.6325,62806.0
2023-07-26 12:05:00,86.05,86.07,85.95,85.96,203220.0,80.6325,80.6513,80.5388,80.5482,203220.0
2023-07-26 12:10:00,85.97,85.98,85.93,85.95,109806.0,80.5575,80.5669,80.5201,80.5388,109806.0
2023-07-26 12:15:00,85.96,86.04,85.95,86.02,79083.0,80.5482,80.6231,80.5388,80.6044,79083.0
2023-07-26 12:20:00,86.01,86.1,86.01,86.1,93170.0,80.595,80.6794,80.595,80.6794,93170.0
2023-07-26 12:25:00,86.11,86.13,86.02,86.03,121843.0,80.6887,80.7075,80.6044,80.6138,121843.0
2023-07-26 12:30:00,86.03,86.04,85.88,85.9,122428.0,80.6138,80.6231,80.4732,80.492,122428.0
2023-07-26 12:35:00,85.91,85.93,85.86,85.9,139607.0,80.5013,80.5201,80.4545,80.492,139607.0
2023-07-26 12:40:00,85.91,85.96,85.86,85.89,103307.0,80.5013,80.5482,80.4545,80.4826,103307.0
2023-07-26 12:45:00,85.9,85.96,85.88,85.94,55659.0,80.492,80.5482,80.4732,80.5294,55659.0
2023-07-26 12:50:00,85.93,86.02,85.93,86.0,27412.0,80.5201,80.6044,80.5201,80.5857,27412.0
2023-07-26 12:55:00,85.99,86.02,85.96,86.0,47937.0,80.5763,80.6044,80.5482,80.5857,47937.0
2023-07-26 13:00:00,86.0,86.0,85.94,85.97,64082.0,80.5857,80.5857,80.5294,80.5575,64082.0
2023-07-26 13:05:00,85.96,86.0,85.95,85.97,51543.0,80.5482,80.5857,80.5388,80.5575,51543.0
2023-07-26 13:10:00,85.96,85.98,85.92,85.92,49160.0,80.5482,80.5669,80.5107,80.5107,49160.0
2023-07-26 13:15:00,85.91,86.01,85.91,85.99,87827.0,80.5013,80.595,80.5013,80.5763,87827.0
2023-07-26 13:20:00,86.0,86.04,85.97,85.97,104862.0,80.5857,80.6231,80.5575,80.5575,104862.0
2023-07-26 13:25:00,85.96,85.99,85.93,85.93,63123.0,80.5482,80.5763,80.5201,80.5201,63123.0
2023-07-26 13:30:00,85.92,85.98,85.92,85.95,51804.0,80.5107,80.5669,80.5107,80.5388,51804.0
2023-07-26 13:35:00,85.95,85.99,85.93,85.99,73204.0,80.5388,80.5763,80.5201,80.5763,73204.0
2023-07-26 13:40:00,85.98,86.03,85.98,86.03,44577.0,80.5669,80.6138,80.5669,80.6138,44577.0
2023-07-26 13:45:00,86.03,86.07,85.98,85.98,173299.0,80.6138,80.6513,80.5669,80.5669,173299.0
2023-07-26 13:50:00,85.98,86.0,85.97,86.0,35299.0,80.5669,80.5857,80.5575,80.5857,35299.0
2023-07-26 13:55:00,85.99,86.01,85.91,85.91,119796.0,80.5763,80.595,80.5013,80.5013,119796.0
2023-07-26 14:00:00,85.9,86.03,85.86,86.01,128141.0,80.492,80.6138,80.4545,80.595,128141.0
2023-07-26 14:05:00,86.01,86.06,85.9,86.04,109562.0,80.595,80.6419,80.492,80.6231,109562.0
2023-07-26 14:10:00,86.04,86.06,85.94,85.97,109788.0,80.6231,80.6419,80.5294,80.5575,109788.0
2023-07-26 14:15:00,85.97,86.1,85.96,86.08,222014.0,80.5575,80.6794,80.5482,80.6606,222014.0
2023-07-26 14:20:00,86.08,86.12,86.02,86.03,123278.0,80.6606,80.6981,80.6044,80.6138,123278.0
2023-07-26 14:25:00,86.03,86.03,85.89,85.99,285255.0,80.6138,80.6138,80.4826,80.5763,285255.0
2023-07-26 14:30:00,85.99,86.17,85.94,86.17,133081.0,80.5763,80.745,80.5294,80.745,133081.0
2023-07-26 14:35:00,86.17,86.38,86.16,86.37,511900.0,80.745,80.9417,80.7356,80.9324,511900.0
2023-07-26 14:40:00,86.36,86.46,86.33,86.43,309164.0,80.923,81.0167,80.8949,80.9886,309164.0
2023-07-26 14:45:00,86.44,86.48,86.29,86.41,455279.0,80.998,81.0354,80.8574,80.9698,455279.0
2023-07-26 14:50:00,86.41,86.45,86.31,86.32,583006.0,80.9698,81.0073,80.8761,80.8855,583006.0
2023-07-26 14:55:00,86.32,86.32,86.17,86.25,187117.0,80.8855,80.8855,80.745,80.8199,187117.0
2023-07-26 15:00:00,86.26,86.27,86.17,86.21,108565.0,80.8293,80.8387,80.745,80.7824,108565.0
2023-07-26 15:05:00,86.22,86.24,85.86,85.89,336938.0,80.7918,80.8105,80.4545,80.4826,336938.0
2023-07-26 15:10:00,85.88,85.96,85.85,85.91,196388.0,80.4732,80.5482,80.4451,80.5013,196388.0
2023-07-26 15:15:00,85.91,86.02,85.87,85.95,327166.0,80.5013,80.6044,80.4638,80.5388,327166.0
2023-07-26 15:20:00,85.94,86.0,85.9,85.94,277888.0,80.5294,80.5857,80.492,80.5294,277888.0
2023-07-26 15:25:00,85.95,86.06,85.93,86.04,231146.0,80.5388,80.6419,80.5201,80.6231,231146.0
2023-07-26 15:30:00,86.04,86.09,85.96,86.05,231130.0,80.6231,80.67,80.5482,80.6325,231130.0
2023-07-26 15:35:00,86.05,86.08,85.96,85.98,184191.0,80.6325,80.6606,80.5482,80.5669,184191.0
2023-07-26 15:40:00,85.98,86.11,85.97,86.07,241144.0,80.5669,80.6887,80.5575,80.6513,241144.0
2023-07-26 15:45:00,86.06,86.1,86.0,86.01,275101.0,80.6419,80.6794,80.5857,80.595,275101.0
2023-07-26 15:50:00,86.02,86.08,85.98,86.07,338465.0,80.6044,80.6606,80.5669,80.6513,338465.0
2023-07-26 15:55:00,86.07,86.13,85.99,86.12,942896.0,80.6513,80.7075,80.5763,80.6981,942896.0
2023-07-27 09:30:00,86.53,86.81,86.31,86.37,654138.0,81.0823,81.3447,80.8761,80.9324,654138.0
2023-07-27 09:35:00,86.36,86.36,85.82,85.85,579443.0,80.923,80.923,80.417,80.4451,579443.0
2023-07-27 09:40:00,85.84,85.88,85.69,85.8,526192.0,80.4357,80.4732,80.2952,80.3982,526192.0
2023-07-27 09:45:00,85.8,85.91,85.55,85.69,346944.0,80.3982,80.5013,80.164,80.2952,346944.0
2023-07-27 09:50:00,85.69,85.88,85.69,85.76,230080.0,80.2952,80.4732,80.2952,80.3608,230080.0
2023-07-27 09:55:00,85.76,85.94,85.73,85.91,241998.0,80.3608,80.5294,80.3327,80.5013,241998.0
2023-07-27 10:00:00,85.92,85.99,85.85,85.98,304425.0,80.5107,80.5763,80.4451,80.5669,304425.0
2023-07-27 10:05:00,85.99,86.16,85.94,86.12,523773.0,80.5763,80.7356,80.5294,80.6981,523773.0
2023-07-27 10:10:00,86.12,86.2,86.03,86.19,178932.0,80.6981,80.7731,80.6138,80.7637,178932.0
2023-07-27 10:15:00,86.19,86.26,86.14,86.2,200858.0,80.7637,80.8293,80.7168,80.7731,200858.0
2023-07-27 10:20:00,86.19,86.26,86.13,86.26,178793.0,80.7637,80.8293,80.7075,80.8293,178793.0
2023-07-27 10:25:00,86.25,86.29,86.15,86.29,186776.0,80.8199,80.8574,80.7262,80.8574,186776.0
2023-07-27 10:30:00,86.28,86.41,86.21,86.4,157690.0,80.848,80.9698,80.7824,80.9605,157690.0
2023-07-27 10:35:00,86.39,86.46,86.35,86.43,122681.0,80.9511,81.0167,80.9136,80.9886,122681.0
2023-07-27 10:40:00,86.42,86.5,86.37,86.45,152436.0,80.9792,81.0542,80.9324,81.0073,152436.0
2023-07-27 10:45:00,86.44,86.45,86.28,86.36,164533.0,80.998,81.0073,80.848,80.923,164533.0
2023-07-27 10:50:00,86.36,86.46,86.31,86.42,114674.0,80.923,81.0167,80.8761,80.9792,114674.0
2023-07-27 10:55:00,86.42,86.44,86.36,86.41,131676.0,80.9792,80.998,80.923,80.9698,131676.0
2023-07-27 11:00:00,86.42,86.45,86.31,86.4,215878.0,80.9792,81.0073,80.8761,80.9605,215878.0
2023-07-27 11:05:00,86.4,86.48,86.38,86.4,219941.0,80.9605,81.0354,80.9417,80.9605,219941.0
2023-07-27 11:10:00,86.41,86.44,86.27,86.28,208682.0,80.9698,80.998,80.8387,80.848,208682.0
2023-07-27 11:15:00,86.28,86.41,86.26,86.35,109171.0,80.848,80.9698,80.8293,80.9136,109171.0
2023-07-27 11:20:00,86.35,86.38,86.28,86.3,298546.0,80.9136,80.9417,80.848,80.8668,298546.0
2023-07-27 11:25:00,86.31,86.34,86.13,86.17,198065.0,80.8761,80.9043,80.7075,80.745,198065.0
2023-07-27 11:30:00,86.17,86.21,86.13,86.21,245310.0,80.745,80.7824,80.7075,80.7824,245310.0
2023-07-27 11:35:00,86.2,86.26,86.19,86.24,87231.0,80.7731,80.8293,80.7637,80.8105,87231.0
2023-07-27 11:40:00,86.24,86.32,86.22,86.29,116262.0,80.8105,80.8855,80.7918,80.8574,116262.0
2023-07-27 11:45:00,86.29,86.39,86.28,86.38,79053.0,80.8574,80.9511,80.848,80.9417,79053.0
2023-07-27 11:50:00,86.39,86.48,86.38,86.47,80299.0,80.9511,81.0354,80.9417,81.0261,80299.0
2023-07-27 11:55:00,86.47,86.48,86.43,86.48,70814.0,81.0261,81.0354,80.9886,81.0354,70814.0
2023-07-27 12:00:00,86.48,86.48,86.43,86.45,44077.0,81.0354,81.0354,80.9886,81.0073,44077.0
2023-07-27 12:05:00,86.45,86.51,86.44,86.48,53562.0,81.0073,81.0635,80.998,81.0354,53562.0
2023-07-27 12:10:00,86.48,86.52,86.47,86.5,68552.0,81.0354,81.0729,81.0261,81.0542,68552.0
2023-07-27 12:15:00,86.5,86.52,86.44,86.49,97270.0,81.0542,81.0729,80.998,81.0448,97270.0
2023-07-27 12:20:00,86.5,86.58,86.5,86.58,64261.0,81.0542,81.1291,81.0542,81.1291,64261.0
2023-07-27 12:25:00,86.58,86.65,86.56,86.64,58113.0,81.1291,81.1947,81.1104,81.1854,58113.0
2023-07-27 12:30:00,86.65,86.72,86.64,86.7,100059.0,81.1947,81.2603,81.1854,81.2416,100059.0
2023-07-27 12:35:00,86.7,86.82,86.7,86.82,52325.0,81.2416,81.354,81.2416,81.354,52325.0
2023-07-27 12:40:00,86.82,86.93,86.82,86.84,212941.0,81.354,81.4571,81.354,81.3728,212941.0
2023-07-27 12:45:00,86.84,86.85,86.8,86.83,77842.0,81.3728,81.3821,81.3353,81.3634,77842.0
2023-07-27 12:50:00,86.82,86.86,86.77,86.77,93345.0,81.354,81.3915,81.3072,81.3072,93345.0
2023-07-27 12:55:00,86.77,86.91,86.76,86.91,119375.0,81.3072,81.4384,81.2978,81.4384,119375.0
2023-07-27 13:00:00,86.91,86.93,86.86,86.86,90786.0,81.4384,81.4571,81.3915,81.3915,90786.0
2023-07-27 13:05:00,86.86,86.9,86.8,86.87,184853.0,81.3915,81.429,81.3353,81.4009,184853.0
2023-07-27 13:10:00,86.87,86.96,86.86,86.86,106997.0,81.4009,81.4852,81.3915,81.3915,106997.0
2023-07-27 13:15:00,86.85,86.85,86.67,86.68,253001.0,81.3821,81.3821,81.2135,81.2228,253001.0
2023-07-27 13:20:00,86.68,86.68,86.54,86.55,239851.0,81.2228,81.2228,81.0917,81.101,239851.0
2023-07-27 13:25:00,86.55,86.61,86.54,86.57,113313.0,81.101,81.1573,81.0917,81.1198,113313.0
2023-07-27 13:30:00,86.56,86.59,86.47,86.47,140442.0,81.1104,81.1385,81.0261,81.0261,140442.0
2023-07-27 13:35:00,86.48,86.52,86.42,86.45,132664.0,81.0354,81.0729,80.9792,81.0073,132664.0
2023-07-27 13:40:00,86.45,86.52,86.44,86.48,101681.0,81.0073,81.0729,80.998,81.0354,101681.0
2023-07-27 13:45:00,86.48,86.48,86.38,86.44,98525.0,81.0354,81.0354,80.9417,80.998,98525.0
2023-07-27 13:50:00,86.44,86.45,86.35,86.4,111674.0,80.998,81.0073,80.9136,80.9605,111674.0
2023-07-27 13:55:00,86.4,86.44,86.35,86.38,93054.0,80.9605,80.998,80.9136,80.9417,93054.0
2023-07-27 14:00:00,86.37,86.37,86.29,86.3,204601.0,80.9324,80.9324,80.8574,80.8668,204601.0
2023-07-27 14:05:00,86.31,86.35,86.26,86.26,86390.0,80.8761,80.9136,80.8293,80.8293,86390.0
2023-07-27 14:10:00,86.26,86.27,86.03,86.03,208535.0,80.8293,80.8387,80.6138,80.6138,208535.0
2023-07-27 14:15:00,86.03,86.06,85.94,86.05,279577.0,80.6138,80.6419,80.5294,80.6325,279577.0
2023-07-27 14:20:00,86.04,86.1,85.98,85.98,127847.0,80.6231,80.6794,80.5669,80.5669,127847.0
2023-07-27 14:25:00,85.99,86.11,85.95,86.0,195957.0,80.5763,80.6887,80.5388,80.5857,195957.0
2023-07-27 14:30:00,85.99,86.06,85.98,85.99,172663.0,80.5763,80.6419,80.5669,80.5763,172663.0
2023-07-27 14:35:00,85.99,86.0,85.88,85.94,182328.0,80.5763,80.5857,80.4732,80.5294,182328.0
2023-07-27 14:40:00,85.93,86.09,85.9,86.09,212427.0,80.5201,80.67,80.492,80.67,212427.0
2023-07-27 14:45:00,86.09,86.12,86.04,86.04,95455.0,80.67,80.6981,80.6231,80.6231,95455.0
2023-07-27 14:50:00,86.04,86.1,86.02,86.03,83551.0,80.6231,80.6794,80.6044,80.6138,83551.0
2023-07-27 14:55:00,86.02,86.02,85.94,85.96,106283.0,80.6044,80.6044,80.5294,80.5482,106283.0
2023-07-27 15:00:00,85.96,86.02,85.88,85.9,147399.0,80.5482,80.6044,80.4732,80.492,147399.0
2023-07-27 15:05:00,85.91,85.92,85.82,85.89,113449.0,80.5013,80.5107,80.417,80.4826,113449.0
2023-07-27 15:10:00,85.9,86.0,85.89,85.98,141365.0,80.492,80.5857,80.4826,80.5669,141365.0
2023-07-27 15:15:00,85.98,85.98,85.87,85.88,121862.0,80.5669,80.5669,80.4638,80.4732,121862.0
2023-07-27 15:20:00,85.89,85.91,85.75,85.76,115278.0,80.4826,80.5013,80.3514,80.3608,115278.0
2023-07-27 15:25:00,85.76,85.77,85.61,85.62,146946.0,80.3608,80.3701,80.2202,80.2296,146946.0
2023-07-27 15:30:00,85.63,85.67,85.55,85.55,132498.0,80.239,80.2764,80.164,80.164,132498.0
2023-07-27 15:35:00,85.55,85.56,85.4,85.41,259092.0,80.164,80.1734,80.0234,80.0328,259092.0
2023-07-27 15:40:00,85.41,85.46,85.37,85.42,311846.0,80.0328,80.0797,79.9953,80.0422,311846.0
2023-07-27 15:45:00,85.42,85.47,85.35,85.4,587475.0,80.0422,80.089,79.9766,80.0234,587475.0
2023-07-27 15:50:00,85.4,85.55,85.38,85.51,589347.0,80.0234,80.164,80.0047,80.1265,589347.0
2023-07-27 15:55:00,85.5,85.65,85.48,85.59,872385.0,80.1171,80.2577,80.0984,80.2015,872385.0
2023-07-28 09:30:00,85.53,85.7,85.0,85.0,955148.0,80.1452,80.3045,79.6486,79.6486,955148.0
2023-07-28 09:35:00,85.0,85.02,84.6,84.74,546380.0,79.6486,79.6674,79.2738,79.405,546380.0
2023-07-28 09:40:00,84.74,84.97,84.74,84.84,358859.0,79.405,79.6205,79.405,79.4987,358859.0
2023-07-28 09:45:00,84.84,85.25,84.76,85.25,430551.0,79.4987,79.8829,79.4237,79.8829,430551.0
2023-07-28 09:50:00,85.25,85.3,85.17,85.23,367873.0,79.8829,79.9297,79.8079,79.8641,367873.0
2023-07-28 09:55:00,85.22,85.5,85.22,85.49,367798.0,79.8548,80.1171,79.8548,80.1078,367798.0
2023-07-28 10:00:00,85.48,85.59,85.33,85.36,342880.0,80.0984,80.2015,79.9578,79.986,342880.0
2023-07-28 10:05:00,85.36,85.48,85.23,85.42,262727.0,79.986,80.0984,79.8641,80.0422,262727.0
2023-07-28 10:10:00,85.43,85.66,85.4,85.65,226594.0,80.0515,80.2671,80.0234,80.2577,226594.0
2023-07-28 10:15:00,85.65,85.78,85.64,85.77,194923.0,80.2577,80.3795,80.2483,80.3701,194923.0
2023-07-28 10:20:00,85.77,85.81,85.62,85.75,286347.0,80.3701,80.4076,80.2296,80.3514,286347.0
2023-07-28 10:25:00,85.75,85.75,85.43,85.47,324353.0,80.3514,80.3514,80.0515,80.089,324353.0
2023-07-28 10:30:00,85.47,85.53,85.38,85.38,430817.0,80.089,80.1452,80.0047,80.0047,430817.0
2023-07-28 10:35:00,85.38,85.41,85.26,85.32,249081.0,80.0047,80.0328,79.8922,79.9485,249081.0
2023-07-28 10:40:00,85.32,85.38,85.21,85.31,272338.0,79.9485,80.0047,79.8454,79.9391,272338.0
2023-07-28 10:45:00,85.32,85.45,85.32,85.4,106207.0,79.9485,80.0703,79.9485,80.0234,106207.0
2023-07-28 10:50:00,85.41,85.46,85.31,85.37,161081.0,80.0328,80.0797,79.9391,79.9953,161081.0
2023-07-28 10:55:00,85.37,85.55,85.37,85.53,182091.0,79.9953,80.164,79.9953,80.1452,182091.0
2023-07-28 11:00:00,85.53,85.54,85.36,85.39,108967.0,80.1452,80.1546,79.986,80.0141,108967.0
2023-07-28 11:05:00,85.39,85.39,85.26,85.28,199549.0,80.0141,80.0141,79.8922,79.911,199549.0
2023-07-28 11:10:00,85.27,85.36,85.25,85.35,213202.0,79.9016,79.986,79.8829,79.9766,213202.0
2023-07-28 11:15:00,85.34,85.46,85.31,85.41,112498.0,79.9672,80.0797,79.9391,80.0328,112498.0
2023-07-28 11:20:00,85.41,85.61,85.41,85.6,175900.0,80.0328,80.2202,80.0328,80.2108,175900.0
2023-07-28 11:25:00,85.6,85.68,85.57,85.62,361311.0,80.2108,80.2858,80.1827,80.2296,361311.0
2023-07-28 11:30:00,85.61,85.68,85.53,85.57,158443.0,80.2202,80.2858,80.1452,80.1827,158443.0
2023-07-28 11:35:00,85.57,85.65,85.52,85.6,171382.0,80.1827,80.2577,80.1359,80.2108,171382.0
2023-07-28 11:40:00,85.6,85.71,85.56,85.7,168816.0,80.2108,80.3139,80.1734,80.3045,168816.0
2023-07-28 11:45:00,85.7,85.7,85.5,85.51,163753.0,80.3045,80.3045,80.1171,80.1265,163753.0
2023-07-28 11:50:00,85.51,85.58,85.45,85.47,113487.0,80.1265,80.1921,80.0703,80.089,113487.0
2023-07-28 11:55:00,85.46,85.56,85.45,85.54,93774.0,80.0797,80.1734,80.0703,80.1546,93774.0
2023-07-28 12:00:00,85.53,85.53,85.34,85.4,183082.0,80.1452,80.1452,79.9672,80.0234,183082.0
2023-07-28 12:05:00,85.4,85.5,85.37,85.48,240589.0,80.0234,80.1171,79.9953,80.0984,240589.0
2023-07-28 12:10:00,85.48,85.5,85.44,85.44,176162.0,80.0984,80.1171,80.0609,80.0609,176162.0
2023-07-28 12:15:00,85.43,85.46,85.39,85.42,106053.0,80.0515,80.0797,80.0141,80.0422,106053.0
2023-07-28 12:20:00,85.42,85.57,85.4,85.57,93036.0,80.0422,80.1827,80.0234,80.1827,93036.0
2023-07-28 12:25:00,85.57,85.58,85.51,85.54,78103.0,80.1827,80.1921,80.1265,80.1546,78103.0
2023-07-28 12:30:00,85.54,85.61,85.53,85.58,138649.0,80.1546,80.2202,80.1452,80.1921,138649.0
2023-07-28 12:35:00,85.58,85.66,85.57,85.65,125383.0,80.1921,80.2671,80.1827,80.2577,125383.0
2023-07-28 12:40:00,85.66,85.67,85.61,85.62,119749.0,80.2671,80.2764,80.2202,80.2296,119749.0
2023-07-28 12:45:00,85.62,85.65,85.58,85.59,83662.0,80.2296,80.2577,80.1921,80.2015,83662.0
2023-07-28 12:50:00,85.6,85.62,85.55,85.56,80402.0,80.2108,80.2296,80.164,80.1734,80402.0
2023-07-28 12:55:00,85.56,85.6,85.5,85.51,107175.0,80.1734,80.2108,80.1171,80.1265,107175.0
2023-07-28 13:00:00,85.51,85.53,85.48,85.51,104448.0,80.1265,80.1452,80.0984,80.1265,104448.0
2023-07-28 13:05:00,85.52,85.55,85.49,85.51,93979.0,80.1359,80.164,80.1078,80.1265,93979.0
2023-07-28 13:10:00,85.52,85.55,85.48,85.54,86398.0,80.1359,80.164,80.0984,80.1546,86398.0
2023-07-28 13:15:00,85.54,85.6,85.52,85.58,58016.0,80.1546,80.2108,80.1359,80.1921,58016.0
2023-07-28 13:20:00,85.58,85.59,85.53,85.56,61866.0,80.1921,80.2015,80.1452,80.1734,61866.0
2023-07-28 13:25:00,85.55,85.57,85.5,85.51,43575.0,80.164,80.1827,80.1171,80.1265,43575.0
2023-07-28 13:30:00,85.51,85.51,85.44,85.47,245151.0,80.1265,80.1265,80.0609,80.089,245151.0
2023-07-28 13:35:00,85.46,85.53,85.43,85.53,78365.0,80.0797,80.1452,80.0515,80.1452,78365.0
2023-07-28 13:40:00,85.52,85.53,85.38,85.43,177918.0,80.1359,80.1452,80.0047,80.0515,177918.0
2023-07-28 13:45:00,85.43,85.44,85.34,85.36,105184.0,80.0515,80.0609,79.9672,79.986,105184.0
2023-07-28 13:50:00,85.35,85.44,85.32,85.44,114564.0,79.9766,80.0609,79.9485,80.0609,114564.0
2023-07-28 13:55:00,85.44,85.54,85.44,85.53,68298.0,80.0609,80.1546,80.0609,80.1452,68298.0
2023-07-28 14:00:00,85.52,85.55,85.5,85.53,118155.0,80.1359,80.164,80.1171,80.1452,118155.0
2023-07-28 14:05:00,85.54,85.56,85.51,85.55,58639.0,80.1546,80.1734,80.1265,80.164,58639.0
2023-07-28 14:10:00,85.56,85.57,85.5,85.54,119312.0,80.1734,80.1827,80.1171,80.1546,119312.0
2023-07-28 14:15:00,85.54,85.59,85.52,85.58,57112.0,80.1546,80.2015,80.1359,80.1921,57112.0
2023-07-28 14:20:00,85.57,85.62,85.56,85.59,100038.0,80.1827,80.2296,80.1734,80.2015,100038.0
2023-07-28 14:25:00,85.59,85.66,85.58,85.63,61414.0,80.2015,80.2671,80.1921,80.239,61414.0
2023-07-28 14:30:00,85.62,85.64,85.6,85.61,84693.0,80.2296,80.2483,80.2108,80.2202,84693.0
2023-07-28 14:35:00,85.61,85.64,85.54,85.55,62867.0,80.2202,80.2483,80.1546,80.164,62867.0
2023-07-28 14:40:00,85.54,85.59,85.48,85.57,61573.0,80.1546,80.2015,80.0984,80.1827,61573.0
2023-07-28 14:45:00,85.56,85.62,85.56,85.6,38666.0,80.1734,80.2296,80.1734,80.2108,38666.0
2023-07-28 14:50:00,85.61,85.72,85.6,85.71,40000.0,80.2202,80.3233,80.2108,80.3139,40000.0
2023-07-28 14:55:00,85.72,85.72,85.65,85.68,60202.0,80.3233,80.3233,80.2577,80.2858,60202.0
2023-07-28 15:00:00,85.68,85.74,85.65,85.72,131242.0,80.2858,80.342,80.2577,80.3233,131242.0
2023-07-28 15:05:00,85.72,85.75,85.67,85.71,67067.0,80.3233,80.3514,80.2764,80.3139,67067.0
2023-07-28 15:10:00,85.7,85.74,85.67,85.71,77621.0,80.3045,80.342,80.2764,80.3139,77621.0
2023-07-28 15:15:00,85.7,85.73,85.67,85.7,85416.0,80.3045,80.3327,80.2764,80.3045,85416.0
2023-07-28 15:20:00,85.7,85.74,85.69,85.72,77452.0,80.3045,80.342,80.2952,80.3233,77452.0
2023-07-28 15:25:00,85.71,85.77,85.7,85.72,295540.0,80.3139,80.3701,80.3045,80.3233,295540.0
2023-07-28 15:30:00,85.72,85.73,85.66,85.67,143025.0,80.3233,80.3327,80.2671,80.2764,143025.0
2023-07-28 15:35:00,85.67,85.71,85.65,85.7,171340.0,80.2764,80.3139,80.2577,80.3045,171340.0
2023-07-28 15:40:00,85.7,85.75,85.67,85.71,202072.0,80.3045,80.3514,80.2764,80.3139,202072.0
2023-07-28 15:45:00,85.7,85.76,85.68,85.72,289853.0,80.3045,80.3608,80.2858,80.3233,289853.0
2023-07-28 15:50:00,85.71,85.87,85.68,85.84,407784.0,80.3139,80.4638,80.2858,80.4357,407784.0
2023-07-28 15:55:00,85.84,85.85,85.79,85.81,1198892.0,80.4357,80.4451,80.3889,80.4076,1198892.0
2023-07-31 09:30:00,86.6,87.29,86.35,87.24,726909.0,81.1479,81.7944,80.9136,81.7476,726909.0
2023-07-31 09:35:00,87.24,87.28,87.02,87.1,699390.0,81.7476,81.7851,81.5414,81.6164,699390.0
2023-07-31 09:40:00,87.1,87.32,87.04,87.14,284403.0,81.6164,81.8226,81.5602,81.6539,284403.0
2023-07-31 09:45:00,87.14,87.38,87.07,87.29,256344.0,81.6539,81.8788,81.5883,81.7944,256344.0
2023-07-31 09:50:00,87.3,87.39,87.23,87.23,198440.0,81.8038,81.8881,81.7382,81.7382,198440.0
2023-07-31 09:55:00,87.23,87.24,87.01,87.18,349974.0,81.7382,81.7476,81.5321,81.6914,349974.0
2023-07-31 10:00:00,87.18,87.54,87.18,87.51,284924.0,81.6914,82.0287,81.6914,82.0006,284924.0
2023-07-31 10:05:00,87.52,87.55,87.42,87.42,237696.0,82.01,82.0381,81.9163,81.9163,237696.0
2023-07-31 10:10:00,87.41,87.45,87.05,87.17,215228.0,81.9069,81.9444,81.5696,81.682,215228.0
2023-07-31 10:15:00,87.18,87.3,87.11,87.26,223015.0,81.6914,81.8038,81.6258,81.7663,223015.0
2023-07-31 10:20:00,87.25,87.37,87.2,87.37,192746.0,81.757,81.8694,81.7101,81.8694,192746.0
2023-07-31 10:25:00,87.37,87.37,87.27,87.32,220593.0,81.8694,81.8694,81.7757,81.8226,220593.0
2023-07-31 10:30:00,87.31,87.37,87.24,87.29,190818.0,81.8132,81.8694,81.7476,81.7944,190818.0
2023-07-31 10:35:00,87.29,87.45,87.27,87.45,205641.0,81.7944,81.9444,81.7757,81.9444,205641.0
2023-07-31 10:40:00,87.45,87.73,87.44,87.71,373180.0,81.9444,82.2067,81.935,82.188,373180.0
2023-07-31 10:45:00,87.7,87.73,87.46,87.51,378957.0,82.1786,82.2067,81.9537,82.0006,378957.0
2023-07-31 10:50:00,87.5,87.52,87.36,87.38,189545.0,81.9912,82.01,81.86,81.8788,189545.0
2023-07-31 10:55:00,87.38,87.4,87.28,87.4,223392.0,81.8788,81.8975,81.7851,81.8975,223392.0
2023-07-31 11:00:00,87.39,87.39,87.24,87.31,194341.0,81.8881,81.8881,81.7476,81.8132,194341.0
2023-07-31 11:05:00,87.3,87.35,87.24,87.33,179074.0,81.8038,81.8507,81.7476,81.8319,179074.0
2023-07-31 11:10:00,87.33,87.39,87.3,87.36,135850.0,81.8319,81.8881,81.8038,81.86,135850.0
2023-07-31 11:15:00,87.36,87.48,87.35,87.45,163568.0,81.86,81.9725,81.8507,81.9444,163568.0
2023-07-31 11:20:00,87.46,87.52,87.46,87.51,139998.0,81.9537,82.01,81.9537,82.0006,139998.0
2023-07-31 11:25:00,87.52,87.53,87.44,87.48,131125.0,82.01,82.0193,81.935,81.9725,131125.0
2023-07-31 11:30:00,87.48,87.55,87.44,87.53,478454.0,81.9725,82.0381,81.935,82.0193,478454.0
2023-07-31 11:35:00,87.53,87.54,87.49,87.54,125002.0,82.0193,82.0287,81.9819,82.0287,125002.0
2023-07-31 11:40:00,87.54,87.54,87.47,87.49,128675.0,82.0287,82.0287,81.9631,81.9819,128675.0
2023-07-31 11:45:00,87.49,87.57,87.42,87.56,82712.0,81.9819,82.0568,81.9163,82.0474,82712.0
2023-07-31 11:50:00,87.56,87.57,87.45,87.46,236185.0,82.0474,82.0568,81.9444,81.9537,236185.0
2023-07-31 11:55:00,87.46,87.48,87.4,87.46,146481.0,81.9537,81.9725,81.8975,81.9537,146481.0
2023-07-31 12:00:00,87.47,87.51,87.44,87.44,109439.0,81.9631,82.0006,81.935,81.935,109439.0
2023-07-31 12:05:00,87.43,87.46,87.4,87.45,64191.0,81.9256,81.9537,81.8975,81.9444,64191.0
2023-07-31 12:10:00,87.46,87.52,87.41,87.5,99209.0,81.9537,82.01,81.9069,81.9912,99209.0
2023-07-31 12:15:00,87.5,87.56,87.47,87.52,133910.0,81.9912,82.0474,81.9631,82.01,133910.0
2023-07-31 12:20:00,87.52,87.54,87.48,87.51,125185.0,82.01,82.0287,81.9725,82.0006,125185.0
2023-07-31 12:25:00,87.51,87.56,87.49,87.52,76958.0,82.0006,82.0474,81.9819,82.01,76958.0
2023-07-31 12:30:00,87.52,87.53,87.46,87.48,51977.0,82.01,82.0193,81.9537,81.9725,51977.0
2023-07-31 12:35:00,87.47,87.49,87.44,87.45,66788.0,81.9631,81.9819,81.935,81.9444,66788.0
2023-07-31 12:40:00,87.45,87.46,87.42,87.44,60943.0,81.9444,81.9537,81.9163,81.935,60943.0
2023-07-31 12:45:00,87.44,87.49,87.43,87.45,198977.0,81.935,81.9819,81.9256,81.9444,198977.0
2023-07-31 12:50:00,87.45,87.45,87.4,87.42,94654.0,81.9444,81.9444,81.8975,81.9163,94654.0
2023-07-31 12:55:00,87.42,87.48,87.39,87.47,140656.0,81.9163,81.9725,81.8881,81.9631,140656.0
2023-07-31 13:00:00,87.46,87.46,87.39,87.44,109554.0,81.9537,81.9537,81.8881,81.935,109554.0
2023-07-31 13:05:00,87.44,87.45,87.36,87.37,142755.0,81.935,81.9444,81.86,81.8694,142755.0
2023-07-31 13:10:00,87.36,87.41,87.35,87.37,64402.0,81.86,81.9069,81.8507,81.8694,64402.0
2023-07-31 13:15:00,87.36,87.4,87.31,87.32,86490.0,81.86,81.8975,81.8132,81.8226,86490.0
2023-07-31 13:20:00,87.32,87.35,87.27,87.32,94257.0,81.8226,81.8507,81.7757,81.8226,94257.0
2023-07-31 13:25:00,87.31,87.36,87.29,87.33,106474.0,81.8132,81.86,81.7944,81.8319,106474.0
2023-07-31 13:30:00,87.32,87.4,87.32,87.39,54999.0,81.8226,81.8975,81.8226,81.8881,54999.0
2023-07-31 13:35:00,87.39,87.43,87.36,87.37,47906.0,81.8881,81.9256,81.86,81.8694,47906.0
2023-07-31 13:40:00,87.37,87.42,87.35,87.4,102397.0,81.8694,81.9163,81.8507,81.8975,102397.0
2023-07-31 13:45:00,87.4,87.5,87.37,87.45,101878.0,81.8975,81.9912,81.8694,81.9444,101878.0
2023-07-31 13:50:00,87.45,87.45,87.4,87.43,61803.0,81.9444,81.9444,81.8975,81.9256,61803.0
2023-07-31 13:55:00,87.43,87.44,87.4,87.42,77664.0,81.9256,81.935,81.8975,81.9163,77664.0
2023-07-31 14:00:00,87.43,87.48,87.39,87.45,107734.0,81.9256,81.9725,81.8881,81.9444,107734.0
2023-07-31 14:05:00,87.46,87.47,87.34,87.35,82491.0,81.9537,81.9631,81.8413,81.8507,82491.0
2023-07-31 14:10:00,87.35,87.38,87.33,87.37,77371.0,81.8507,81.8788,81.8319,81.8694,77371.0
2023-07-31 14:15:00,87.36,87.4,87.35,87.39,53715.0,81.86,81.8975,81.8507,81.8881,53715.0
2023-07-31 14:20:00,87.38,87.4,87.36,87.39,82709.0,81.8788,81.8975,81.86,81.8881,82709.0
2023-07-31 14:25:00,87.39,87.46,87.36,87.45,86820.0,81.8881,81.9537,81.86,81.9444,86820.0
2023-07-31 14:30:00,87.45,87.47,87.43,87.47,131636.0,81.9444,81.9631,81.9256,81.9631,131636.0
2023-07-31 14:35:00,87.46,87.47,87.44,87.47,161431.0,81.9537,81.9631,81.935,81.9631,161431.0
2023-07-31 14:40:00,87.48,87.5,87.47,87.49,92988.0,81.9725,81.9912,81.9631,81.9819,92988.0
2023-07-31 14:45:00,87.49,87.5,87.47,87.48,49934.0,81.9819,81.9912,81.9631,81.9725,49934.0
2023-07-31 14:50:00,87.48,87.49,87.43,87.43,113002.0,81.9725,81.9819,81.9256,81.9256,113002.0
2023-07-31 14:55:00,87.43,87.48,87.43,87.47,101194.0,81.9256,81.9725,81.9256,81.9631,101194.0
2023-07-31 15:00:00,87.47,87.52,87.46,87.48,115316.0,81.9631,82.01,81.9537,81.9725,115316.0
2023-07-31 15:05:00,87.49,87.49,87.44,87.47,85830.0,81.9819,81.9819,81.935,81.9631,85830.0
2023-07-31 15:10:00,87.47,87.5,87.4,87.41,187258.0,81.9631,81.9912,81.8975,81.9069,187258.0
2023-07-31 15:15:00,87.41,87.42,87.38,87.4,136751.0,81.9069,81.9163,81.8788,81.8975,136751.0
2023-07-31 15:20:00,87.4,87.44,87.38,87.39,175561.0,81.8975,81.935,81.8788,81.8881,175561.0
2023-07-31 15:25:00,87.4,87.43,87.38,87.42,153402.0,81.8975,81.9256,81.8788,81.9163,153402.0
2023-07-31 15:30:00,87.42,87.45,87.39,87.41,198344.0,81.9163,81.9444,81.8881,81.9069,198344.0
2023-07-31 15:35:00,87.41,87.46,87.37,87.39,179931.0,81.9069,81.9537,81.8694,81.8881,179931.0
2023-07-31 15:40:00,87.39,87.46,87.38,87.4,234424.0,81.8881,81.9537,81.8788,81.8975,234424.0
2023-07-31 15:45:00,87.4,87.41,87.27,87.33,453193.0,81.8975,81.9069,81.7757,81.8319,453193.0
2023-07-31 15:50:00,87.32,87.39,87.27,87.35,711081.0,81.8226,81.8881,81.7757,81.8507,711081.0
2023-07-31 15:55:00,87.36,87.5,87.33,87.5,1561050.0,81.86,81.9912,81.8319,81.9912,1561050.0
2023-08-01 09:30:00,87.13,87.2,86.87,86.87,1023710.0,81.6445,81.7101,81.4009,81.4009,1023710.0
2023-08-01 09:35:00,86.87,87.16,86.84,86.95,530379.0,81.4009,81.6726,81.3728,81.4758,530379.0
2023-08-01 09:40:00,86.95,87.03,86.78,87.0,1022811.0,81.4758,81.5508,81.3166,81.5227,1022811.0
2023-08-01 09:45:00,87.0,87.32,86.97,87.27,310299.0,81.5227,81.8226,81.4946,81.7757,310299.0
2023-08-01 09:50:00,87.26,87.32,87.1,87.12,140987.0,81.7663,81.8226,81.6164,81.6351,140987.0
2023-08-01 09:55:00,87.12,87.12,86.92,87.04,126280.0,81.6351,81.6351,81.4477,81.5602,126280.0
2023-08-01 10:00:00,87.03,87.2,86.95,87.14,319243.0,81.5508,81.7101,81.4758,81.6539,319243.0
2023-08-01 10:05:00,87.14,87.18,86.71,86.83,291935.0,81.6539,81.6914,81.251,81.3634,291935.0
2023-08-01 10:10:00,86.82,86.99,86.78,86.91,205808.0,81.354,81.5133,81.3166,81.4384,205808.0
2023-08-01 10:15:00,86.9,86.96,86.69,86.75,233901.0,81.429,81.4852,81.2322,81.2884,233901.0
2023-08-01 10:20:00,86.75,86.76,86.57,86.62,246190.0,81.2884,81.2978,81.1198,81.1666,246190.0
2023-08-01 10:25:00,86.62,86.66,86.46,86.52,249152.0,81.1666,81.2041,81.0167,81.0729,249152.0
2023-08-01 10:30:00,86.52,86.58,86.42,86.44,211086.0,81.0729,81.1291,80.9792,80.998,211086.0
2023-08-01 10:35:00,86.44,86.56,86.4,86.43,182587.0,80.998,81.1104,80.9605,80.9886,182587.0
2023-08-01 10:40:00,86.43,86.46,86.29,86.31,299199.0,80.9886,81.0167,80.8574,80.8761,299199.0
2023-08-01 10:45:00,86.3,86.43,86.27,86.31,302030.0,80.8668,80.9886,80.8387,80.8761,302030.0
2023-08-01 10:50:00,86.31,86.33,86.17,86.28,282306.0,80.8761,80.8949,80.745,80.848,282306.0
2023-08-01 10:55:00,86.28,86.5,86.28,86.42,175388.0,80.848,81.0542,80.848,80.9792,175388.0
2023-08-01 11:00:00,86.43,86.46,86.23,86.27,159867.0,80.9886,81.0167,80.8012,80.8387,159867.0
2023-08-01 11:05:00,86.27,86.36,86.19,86.36,169231.0,80.8387,80.923,80.7637,80.923,169231.0
2023-08-01 11:10:00,86.36,86.42,86.3,86.32,273136.0,80.923,80.9792,80.8668,80.8855,273136.0
2023-08-01 11:15:00,86.31,86.33,86.24,86.27,123641.0,80.8761,80.8949,80.8105,80.8387,123641.0
2023-08-01 11:20:00,86.28,86.33,86.22,86.28,205767.0,80.848,80.8949,80.7918,80.848,205767.0
2023-08-01 11:25:00,86.28,86.37,86.27,86.32,155050.0,80.848,80.9324,80.8387,80.8855,155050.0
2023-08-01 11:30:00,86.31,86.4,86.29,86.4,223430.0,80.8761,80.9605,80.8574,80.9605,223430.0
2023-08-01 11:35:00,86.39,86.45,86.27,86.29,535031.0,80.9511,81.0073,80.8387,80.8574,535031.0
2023-08-01 11:40:00,86.3,86.36,86.15,86.16,327392.0,80.8668,80.923,80.7262,80.7356,327392.0
2023-08-01 11:45:00,86.17,86.21,86.13,86.18,289701.0,80.745,80.7824,80.7075,80.7543,289701.0
2023-08-01 11:50:00,86.18,86.34,86.17,86.34,152075.0,80.7543,80.9043,80.745,80.9043,152075.0
2023-08-01 11:55:00,86.33,86.34,86.26,86.33,137372.0,80.8949,80.9043,80.8293,80.8949,137372.0
2023-08-01 12:00:00,86.33,86.41,86.32,86.4,108547.0,80.8949,80.9698,80.8855,80.9605,108547.0
2023-08-01 12:05:00,86.4,86.43,86.38,86.42,114450.0,80.9605,80.9886,80.9417,80.9792,114450.0
2023-08-01 12:10:00,86.42,86.47,86.39,86.46,112211.0,80.9792,81.0261,80.9511,81.0167,112211.0
2023-08-01 12:15:00,86.47,86.52,86.46,86.48,106075.0,81.0261,81.0729,81.0167,81.0354,106075.0
2023-08-01 12:20:00,86.48,86.52,86.45,86.5,143373.0,81.0354,81.0729,81.0073,81.0542,143373.0
2023-08-01 12:25:00,86.5,86.51,86.43,86.45,113128.0,81.0542,81.0635,80.9886,81.0073,113128.0
2023-08-01 12:30:00,86.45,86.59,86.43,86.56,87129.0,81.0073,81.1385,80.9886,81.1104,87129.0
2023-08-01 12:35:00,86.57,86.68,86.56,86.67,106674.0,81.1198,81.2228,81.1104,81.2135,106674.0
2023-08-01 12:40:00,86.67,86.79,86.67,86.77,211784.0,81.2135,81.3259,81.2135,81.3072,211784.0
2023-08-01 12:45:00,86.77,86.78,86.69,86.7,94813.0,81.3072,81.3166,81.2322,81.2416,94813.0
2023-08-01 12:50:00,86.7,86.7,86.64,86.65,130450.0,81.2416,81.2416,81.1854,81.1947,130450.0
2023-08-01 12:55:00,86.64,86.68,86.58,86.59,88497.0,81.1854,81.2228,81.1291,81.1385,88497.0
2023-08-01 13:00:00,86.59,86.64,86.58,86.63,84908.0,81.1385,81.1854,81.1291,81.176,84908.0
2023-08-01 13:05:00,86.64,86.65,86.58,86.62,92057.0,81.1854,81.1947,81.1291,81.1666,92057.0
2023-08-01 13:10:00,86.63,86.69,86.62,86.64,57594.0,81.176,81.2322,81.1666,81.1854,57594.0
2023-08-01 13:15:00,86.65,86.72,86.64,86.72,72351.0,81.1947,81.2603,81.1854,81.2603,72351.0
2023-08-01 13:20:00,86.72,86.79,86.69,86.75,77812.0,81.2603,81.3259,81.2322,81.2884,77812.0
2023-08-01 13:25:00,86.76,86.89,86.76,86.88,109853.0,81.2978,81.4196,81.2978,81.4103,109853.0
2023-08-01 13:30:00,86.89,86.9,86.85,86.89,72877.0,81.4196,81.429,81.3821,81.4196,72877.0
2023-08-01 13:35:00,86.89,86.91,86.84,86.89,137773.0,81.4196,81.4384,81.3728,81.4196,137773.0
2023-08-01 13:40:00,86.88,86.91,86.87,86.88,51308.0,81.4103,81.4384,81.4009,81.4103,51308.0
2023-08-01 13:45:00,86.88,86.93,86.82,86.9,134669.0,81.4103,81.4571,81.354,81.429,134669.0
2023-08-01 13:50:00,86.91,86.93,86.89,86.92,85976.0,81.4384,81.4571,81.4196,81.4477,85976.0
2023-08-01 13:55:00,86.91,86.96,86.9,86.95,49989.0,81.4384,81.4852,81.429,81.4758,49989.0
2023-08-01 14:00:00,86.94,86.98,86.93,86.94,70470.0,81.4665,81.504,81.4571,81.4665,70470.0
2023-08-01 14:05:00,86.94,87.0,86.92,87.0,110636.0,81.4665,81.5227,81.4477,81.5227,110636.0
2023-08-01 14:10:00,86.99,87.05,86.98,87.05,102412.0,81.5133,81.5696,81.504,81.5696,102412.0
2023-08-01 14:15:00,87.05,87.13,87.03,87.12,214090.0,81.5696,81.6445,81.5508,81.6351,214090.0
2023-08-01 14:20:00,87.12,87.12,87.04,87.08,124891.0,81.6351,81.6351,81.5602,81.5977,124891.0
2023-08-01 14:25:00,87.08,87.09,86.97,86.99,208728.0,81.5977,81.607,81.4946,81.5133,208728.0
2023-08-01 14:30:00,86.99,87.0,86.92,86.93,97932.0,81.5133,81.5227,81.4477,81.4571,97932.0
2023-08-01 14:35:00,86.92,86.95,86.89,86.91,117538.0,81.4477,81.4758,81.4196,81.4384,117538.0
2023-08-01 14:40:00,86.92,86.98,86.89,86.96,64168.0,81.4477,81.504,81.4196,81.4852,64168.0
2023-08-01 14:45:00,86.97,86.98,86.94,86.97,58135.0,81.4946,81.504,81.4665,81.4946,58135.0
2023-08-01 14:50:00,86.97,87.01,86.94,86.96,125891.0,81.4946,81.5321,81.4665,81.4852,125891.0
2023-08-01 14:55:00,86.97,86.97,86.91,86.95,81325.0,81.4946,81.4946,81.4384,81.4758,81325.0
2023-08-01 15:00:00,86.95,87.03,86.93,87.03,103585.0,81.4758,81.5508,81.4571,81.5508,103585.0
2023-08-01 15:05:00,87.03,87.05,87.02,87.05,74974.0,81.5508,81.5696,81.5414,81.5696,74974.0
2023-08-01 15:10:00,87.06,87.08,87.04,87.06,61935.0,81.5789,81.5977,81.5602,81.5789,61935.0
2023-08-01 15:15:00,87.06,87.08,86.98,86.98,82228.0,81.5789,81.5977,81.504,81.504,82228.0
2023-08-01 15:20:00,86.98,87.06,86.98,87.05,112891.0,81.504,81.5789,81.504,81.5696,112891.0
2023-08-01 15:25:00,87.05,87.06,87.01,87.04,131653.0,81.5696,81.5789,81.5321,81.5602,131653.0
2023-08-01 15:30:00,87.04,87.05,86.98,87.0,270056.0,81.5602,81.5696,81.504,81.5227,270056.0
2023-08-01 15:35:00,87.01,87.02,86.93,86.95,127504.0,81.5321,81.5414,81.4571,81.4758,127504.0
2023-08-01 15:40:00,86.95,86.98,86.91,86.97,179570.0,81.4758,81.504,81.4384,81.4946,179570.0
2023-08-01 15:45:00,86.97,87.04,86.96,86.98,498855.0,81.4946,81.5602,81.4852,81.504,498855.0
2023-08-01 15:50:00,86.99,87.12,86.98,87.11,253395.0,81.5133,81.6351,81.504,81.6258,253395.0
2023-08-01 15:55:00,87.11,87.12,87.05,87.1,821159.0,81.6258,81.6351,81.5696,81.6164,821159.0
2023-08-02 09:30:00,86.49,86.6,85.8,85.99,614069.0,81.0448,81.1479,80.3982,80.5763,614069.0
2023-08-02 09:35:00,86.0,86.5,85.89,86.5,482332.0,80.5857,81.0542,80.4826,81.0542,482332.0
2023-08-02 09:40:00,86.49,86.67,86.32,86.56,460247.0,81.0448,81.2135,80.8855,81.1104,460247.0
2023-08-02 09:45:00,86.56,86.78,86.47,86.6,371362.0,81.1104,81.3166,81.0261,81.1479,371362.0
2023-08-02 09:50:00,86.61,86.66,86.46,86.53,255691.0,81.1573,81.2041,81.0167,81.0823,255691.0
2023-08-02 09:55:00,86.52,86.52,86.23,86.31,208704.0,81.0729,81.0729,80.8012,80.8761,208704.0
2023-08-02 10:00:00,86.32,86.42,86.31,86.33,126537.0,80.8855,80.9792,80.8761,80.8949,126537.0
2023-08-02 10:05:00,86.34,86.37,86.19,86.19,171872.0,80.9043,80.9324,80.7637,80.7637,171872.0
2023-08-02 10:10:00,86.19,86.33,86.11,86.2,190062.0,80.7637,80.8949,80.6887,80.7731,190062.0
2023-08-02 10:15:00,86.19,86.22,86.05,86.14,261269.0,80.7637,80.7918,80.6325,80.7168,261269.0
2023-08-02 10:20:00,86.15,86.43,86.13,86.43,222957.0,80.7262,80.9886,80.7075,80.9886,222957.0
2023-08-02 10:25:00,86.43,86.7,86.43,86.63,262498.0,80.9886,81.2416,80.9886,81.176,262498.0
2023-08-02 10:30:00,86.63,86.92,86.48,86.48,913862.0,81.176,81.4477,81.0354,81.0354,913862.0
2023-08-02 10:35:00,86.48,86.49,86.0,86.02,535953.0,81.0354,81.0448,80.5857,80.6044,535953.0
2023-08-02 10:40:00,86.03,86.13,85.83,85.87,258202.0,80.6138,80.7075,80.4264,80.4638,258202.0
2023-08-02 10:45:00,85.86,85.97,85.72,85.73,279546.0,80.4545,80.5575,80.3233,80.3327,279546.0
2023-08-02 10:50:00,85.74,85.74,85.48,85.5,256734.0,80.342,80.342,80.0984,80.1171,256734.0
2023-08-02 10:55:00,85.5,85.51,85.21,85.23,474706.0,80.1171,80.1265,79.8454,79.8641,474706.0
2023-08-02 11:00:00,85.23,85.49,85.2,85.45,455965.0,79.8641,80.1078,79.836,80.0703,455965.0
2023-08-02 11:05:00,85.45,85.48,85.31,85.48,290103.0,80.0703,80.0984,79.9391,80.0984,290103.0
2023-08-02 11:10:00,85.49,85.59,85.45,85.54,442797.0,80.1078,80.2015,80.0703,80.1546,442797.0
2023-08-02 11:15:00,85.54,85.58,85.41,85.42,334996.0,80.1546,80.1921,80.0328,80.0422,334996.0
2023-08-02 11:20:00,85.43,85.69,85.42,85.63,535479.0,80.0515,80.2952,80.0422,80.239,535479.0
2023-08-02 11:25:00,85.63,85.85,85.63,85.67,503576.0,80.239,80.4451,80.239,80.2764,503576.0
2023-08-02 11:30:00,85.67,85.71,85.62,85.67,233514.0,80.2764,80.3139,80.2296,80.2764,233514.0
2023-08-02 11:35:00,85.66,85.7,85.58,85.65,557327.0,80.2671,80.3045,80.1921,80.2577,557327.0
2023-08-02 11:40:00,85.64,85.69,85.57,85.66,146251.0,80.2483,80.2952,80.1827,80.2671,146251.0
2023-08-02 11:45:00,85.67,85.68,85.48,85.48,163193.0,80.2764,80.2858,80.0984,80.0984,163193.0
2023-08-02 11:50:00,85.48,85.51,85.39,85.51,117147.0,80.0984,80.1265,80.0141,80.1265,117147.0
2023-08-02 11:55:00,85.5,85.56,85.48,85.52,110281.0,80.1171,80.1734,80.0984,80.1359,110281.0
2023-08-02 12:00:00,85.52,85.62,85.49,85.53,123237.0,80.1359,80.2296,80.1078,80.1452,123237.0
2023-08-02 12:05:00,85.54,85.56,85.43,85.51,125220.0,80.1546,80.1734,80.0515,80.1265,125220.0
2023-08-02 12:10:00,85.52,85.55,85.39,85.4,166737.0,80.1359,80.164,80.0141,80.0234,166737.0
2023-08-02 12:15:00,85.41,85.54,85.39,85.53,259595.0,80.0328,80.1546,80.0141,80.1452,259595.0
2023-08-02 12:20:00,85.53,85.56,85.47,85.52,133858.0,80.1452,80.1734,80.089,80.1359,133858.0
2023-08-02 12:25:00,85.52,85.59,85.43,85.45,140368.0,80.1359,80.2015,80.0515,80.0703,140368.0
2023-08-02 12:30:00,85.44,85.46,85.4,85.4,178030.0,80.0609,80.0797,80.0234,80.0234,178030.0
2023-08-02 12:35:00,85.41,85.61,85.38,85.58,265641.0,80.0328,80.2202,80.0047,80.1921,265641.0
2023-08-02 12:40:00,85.58,85.6,85.5,85.59,96416.0,80.1921,80.2108,80.1171,80.2015,96416.0
2023-08-02 12:45:00,85.6,85.63,85.54,85.54,110272.0,80.2108,80.239,80.1546,80.1546,110272.0
2023-08-02 12:50:00,85.54,85.54,85.39,85.4,148285.0,80.1546,80.1546,80.0141,80.0234,148285.0
2023-08-02 12:55:00,85.39,85.55,85.39,85.53,130821.0,80.0141,80.164,80.0141,80.1452,130821.0
2023-08-02 13:00:00,85.53,85.59,85.48,85.52,208438.0,80.1452,80.2015,80.0984,80.1359,208438.0
2023-08-02 13:05:00,85.52,85.53,85.4,85.43,118125.0,80.1359,80.1452,80.0234,80.0515,118125.0
2023-08-02 13:10:00,85.42,85.51,85.42,85.46,68631.0,80.0422,80.1265,80.0422,80.0797,68631.0
2023-08-02 13:15:00,85.46,85.58,85.46,85.58,91932.0,80.0797,80.1921,80.0797,80.1921,91932.0
2023-08-02 13:20:00,85.57,85.62,85.56,85.62,91041.0,80.1827,80.2296,80.1734,80.2296,91041.0
2023-08-02 13:25:00,85.62,85.7,85.59,85.7,114690.0,80.2296,80.3045,80.2015,80.3045,114690.0
2023-08-02 13:30:00,85.7,85.76,85.64,85.7,171755.0,80.3045,80.3608,80.2483,80.3045,171755.0
2023-08-02 13:35:00,85.71,85.75,85.69,85.71,67253.0,80.3139,80.3514,80.2952,80.3139,67253.0
2023-08-02 13:40:00,85.71,85.74,85.58,85.59,108037.0,80.3139,80.342,80.1921,80.2015,108037.0
2023-08-02 13:45:00,85.58,85.68,85.57,85.67,71226.0,80.1921,80.2858,80.1827,80.2764,71226.0
2023-08-02 13:50:00,85.67,85.69,85.63,85.66,88190.0,80.2764,80.2952,80.239,80.2671,88190.0
2023-08-02 13:55:00,85.65,85.73,85.65,85.66,87966.0,80.2577,80.3327,80.2577,80.2671,87966.0
2023-08-02 14:00:00,85.67,85.78,85.66,85.77,126636.0,80.2764,80.3795,80.2671,80.3701,126636.0
2023-08-02 14:05:00,85.78,85.84,85.73,85.83,70190.0,80.3795,80.4357,80.3327,80.4264,70190.0
2023-08-02 14:10:00,85.83,85.85,85.75,85.85,81741.0,80.4264,80.4451,80.3514,80.4451,81741.0
2023-08-02 14:15:00,85.85,85.88,85.8,85.84,77794.0,80.4451,80.4732,80.3982,80.4357,77794.0
2023-08-02 14:20:00,85.84,85.87,85.78,85.8,85801.0,80.4357,80.4638,80.3795,80.3982,85801.0
2023-08-02 14:25:00,85.8,85.83,85.74,85.83,120237.0,80.3982,80.4264,80.342,80.4264,120237.0
2023-08-02 14:30:00,85.82,85.89,85.81,85.84,232072.0,80.417,80.4826,80.4076,80.4357,232072.0
2023-08-02 14:35:00,85.84,85.88,85.79,85.88,166423.0,80.4357,80.4732,80.3889,80.4732,166423.0
2023-08-02 14:40:00,85.87,85.88,85.77,85.78,131771.0,80.4638,80.4732,80.3701,80.3795,131771.0
2023-08-02 14:45:00,85.78,85.85,85.75,85.84,173704.0,80.3795,80.4451,80.3514,80.4357,173704.0
2023-08-02 14:50:00,85.84,85.88,85.81,85.84,130098.0,80.4357,80.4732,80.4076,80.4357,130098.0
2023-08-02 14:55:00,85.84,85.87,85.81,85.84,138513.0,80.4357,80.4638,80.4076,80.4357,138513.0
2023-08-02 15:00:00,85.85,85.88,85.82,85.84,155980.0,80.4451,80.4732,80.417,80.4357,155980.0
2023-08-02 15:05:00,85.84,85.89,85.8,85.88,135487.0,80.4357,80.4826,80.3982,80.4732,135487.0
2023-08-02 15:10:00,85.88,85.96,85.84,85.87,112569.0,80.4732,80.5482,80.4357,80.4638,112569.0
2023-08-02 15:15:00,85.87,85.94,85.87,85.93,123292.0,80.4638,80.5294,80.4638,80.5201,123292.0
2023-08-02 15:20:00,85.94,85.98,85.88,85.91,173483.0,80.5294,80.5669,80.4732,80.5013,173483.0
2023-08-02 15:25:00,85.91,85.92,85.79,85.79,222863.0,80.5013,80.5107,80.3889,80.3889,222863.0
2023-08-02 15:30:00,85.8,85.82,85.72,85.76,356764.0,80.3982,80.417,80.3233,80.3608,356764.0
2023-08-02 15:35:00,85.77,85.85,85.75,85.8,154417.0,80.3701,80.4451,80.3514,80.3982,154417.0
2023-08-02 15:40:00,85.79,85.84,85.73,85.81,386042.0,80.3889,80.4357,80.3327,80.4076,386042.0
2023-08-02 15:45:00,85.81,85.95,85.81,85.92,391447.0,80.4076,80.5388,80.4076,80.5107,391447.0
2023-08-02 15:50:00,85.92,86.03,85.86,86.0,579280.0,80.5107,80.6138,80.4545,80.5857,579280.0
2023-08-02 15:55:00,86.0,86.05,85.89,85.93,1476496.0,80.5857,80.6325,80.4826,80.5201,1476496.0
2023-08-03 09:30:00,86.18,86.47,85.74,86.09,884875.0,80.7543,81.0261,80.342,80.67,884875.0
2023-08-03 09:35:00,86.1,86.35,85.91,85.92,718893.0,80.6794,80.9136,80.5013,80.5107,718893.0
2023-08-03 09:40:00,85.91,85.98,85.77,85.89,540341.0,80.5013,80.5669,80.3701,80.4826,540341.0
2023-08-03 09:45:00,85.89,86.01,85.69,85.87,335081.0,80.4826,80.595,80.2952,80.4638,335081.0
2023-08-03 09:50:00,85.87,86.08,85.82,86.07,281810.0,80.4638,80.6606,80.417,80.6513,281810.0
2023-08-03 09:55:00,86.07,86.26,86.01,86.16,184896.0,80.6513,80.8293,80.595,80.7356,184896.0
2023-08-03 10:00:00,86.15,86.32,86.14,86.27,347777.0,80.7262,80.8855,80.7168,80.8387,347777.0
2023-08-03 10:05:00,86.27,86.53,86.23,86.47,429897.0,80.8387,81.0823,80.8012,81.0261,429897.0
2023-08-03 10:10:00,86.48,86.53,86.17,86.18,311783.0,81.0354,81.0823,80.745,80.7543,311783.0
2023-08-03 10:15:00,86.18,86.21,86.04,86.1,164478.0,80.7543,80.7824,80.6231,80.6794,164478.0
2023-08-03 10:20:00,86.11,86.4,86.1,86.36,168393.0,80.6887,80.9605,80.6794,80.923,168393.0
2023-08-03 10:25:00,86.35,86.43,86.29,86.33,292895.0,80.9136,80.9886,80.8574,80.8949,292895.0
2023-08-03 10:30:00,86.32,86.42,86.23,86.31,153842.0,80.8855,80.9792,80.8012,80.8761,153842.0
2023-08-03 10:35:00,86.31,86.31,86.14,86.25,227708.0,80.8761,80.8761,80.7168,80.8199,227708.0
2023-08-03 10:40:00,86.24,86.65,86.23,86.64,225366.0,80.8105,81.1947,80.8012,81.1854,225366.0
2023-08-03 10:45:00,86.64,86.75,86.5,86.72,428731.0,81.1854,81.2884,81.0542,81.2603,428731.0
2023-08-03 10:50:00,86.71,86.97,86.69,86.79,477759.0,81.251,81.4946,81.2322,81.3259,477759.0
2023-08-03 10:55:00,86.8,86.89,86.69,86.86,250101.0,81.3353,81.4196,81.2322,81.3915,250101.0
2023-08-03 11:00:00,86.86,87.08,86.8,86.98,294830.0,81.3915,81.5977,81.3353,81.504,294830.0
2023-08-03 11:05:00,86.98,87.15,86.96,87.09,165134.0,81.504,81.6633,81.4852,81.607,165134.0
2023-08-03 11:10:00,87.09,87.16,86.98,87.0,201159.0,81.607,81.6726,81.504,81.5227,201159.0
2023-08-03 11:15:00,87.0,87.1,86.92,87.02,328513.0,81.5227,81.6164,81.4477,81.5414,328513.0
2023-08-03 11:20:00,87.01,87.15,87.01,87.14,161163.0,81.5321,81.6633,81.5321,81.6539,161163.0
2023-08-03 11:25:00,87.14,87.26,87.13,87.18,172872.0,81.6539,81.7663,81.6445,81.6914,172872.0
2023-08-03 11:30:00,87.19,87.34,87.14,87.14,252828.0,81.7007,81.8413,81.6539,81.6539,252828.0
2023-08-03 11:35:00,87.14,87.28,87.13,87.25,244681.0,81.6539,81.7851,81.6445,81.757,244681.0
2023-08-03 11:40:00,87.25,87.36,87.18,87.26,160364.0,81.757,81.86,81.6914,81.7663,160364.0
2023-08-03 11:45:00,87.26,87.35,87.2,87.34,156690.0,81.7663,81.8507,81.7101,81.8413,156690.0
2023-08-03 11:50:00,87.34,87.45,87.3,87.36,209708.0,81.8413,81.9444,81.8038,81.86,209708.0
2023-08-03 11:55:00,87.37,87.42,87.29,87.38,195534.0,81.8694,81.9163,81.7944,81.8788,195534.0
2023-08-03 12:00:00,87.37,87.4,87.19,87.25,181857.0,81.8694,81.8975,81.7007,81.757,181857.0
2023-08-03 12:05:00,87.25,87.27,87.2,87.24,155968.0,81.757,81.7757,81.7101,81.7476,155968.0
2023-08-03 12:10:00,87.24,87.36,87.22,87.34,142650.0,81.7476,81.86,81.7288,81.8413,142650.0
2023-08-03 12:15:00,87.34,87.41,87.32,87.36,151148.0,81.8413,81.9069,81.8226,81.86,151148.0
2023-08-03 12:20:00,87.35,87.41,87.25,87.26,201458.0,81.8507,81.9069,81.757,81.7663,201458.0
2023-08-03 12:25:00,87.26,87.3,87.14,87.29,227375.0,81.7663,81.8038,81.6539,81.7944,227375.0
2023-08-03 12:30:00,87.3,87.41,87.27,87.33,190259.0,81.8038,81.9069,81.7757,81.8319,190259.0
2023-08-03 12:35:00,87.33,87.39,87.29,87.31,90625.0,81.8319,81.8881,81.7944,81.8132,90625.0
2023-08-03 12:40:00,87.31,87.41,87.24,87.4,155949.0,81.8132,81.9069,81.7476,81.8975,155949.0
2023-08-03 12:45:00,87.4,87.47,87.37,87.45,204384.0,81.8975,81.9631,81.8694,81.9444,204384.0
2023-08-03 12:50:00,87.46,87.49,87.42,87.44,106749.0,81.9537,81.9819,81.9163,81.935,106749.0
2023-08-03 12:55:00,87.43,87.49,87.41,87.48,122220.0,81.9256,81.9819,81.9069,81.9725,122220.0
2023-08-03 13:00:00,87.49,87.56,87.49,87.49,179926.0,81.9819,82.0474,81.9819,81.9819,179926.0
2023-08-03 13:05:00,87.48,87.5,87.41,87.47,192539.0,81.9725,81.9912,81.9069,81.9631,192539.0
2023-08-03 13:10:00,87.48,87.53,87.44,87.48,85003.0,81.9725,82.0193,81.935,81.9725,85003.0
2023-08-03 13:15:00,87.47,87.51,87.44,87.47,128766.0,81.9631,82.0006,81.935,81.9631,128766.0
2023-08-03 13:20:00,87.48,87.55,87.48,87.55,134245.0,81.9725,82.0381,81.9725,82.0381,134245.0
2023-08-03 13:25:00,87.55,87.58,87.49,87.5,120134.0,82.0381,82.0662,81.9819,81.9912,120134.0
2023-08-03 13:30:00,87.51,87.54,87.4,87.41,173973.0,82.0006,82.0287,81.8975,81.9069,173973.0
2023-08-03 13:35:00,87.4,87.43,87.35,87.43,156928.0,81.8975,81.9256,81.8507,81.9256,156928.0
2023-08-03 13:40:00,87.43,87.43,87.3,87.32,153930.0,81.9256,81.9256,81.8038,81.8226,153930.0
2023-08-03 13:45:00,87.32,87.37,87.27,87.34,96175.0,81.8226,81.8694,81.7757,81.8413,96175.0
2023-08-03 13:50:00,87.33,87.35,87.2,87.24,158818.0,81.8319,81.8507,81.7101,81.7476,158818.0
2023-08-03 13:55:00,87.25,87.26,87.14,87.17,205125.0,81.757,81.7663,81.6539,81.682,205125.0
2023-08-03 14:00:00,87.16,87.22,87.11,87.19,96646.0,81.6726,81.7288,81.6258,81.7007,96646.0
2023-08-03 14:05:00,87.19,87.22,87.12,87.14,80001.0,81.7007,81.7288,81.6351,81.6539,80001.0
2023-08-03 14:10:00,87.14,87.18,87.1,87.13,145717.0,81.6539,81.6914,81.6164,81.6445,145717.0
2023-08-03 14:15:00,87.12,87.15,87.08,87.14,103290.0,81.6351,81.6633,81.5977,81.6539,103290.0
2023-08-03 14:20:00,87.13,87.16,87.08,87.14,169853.0,81.6445,81.6726,81.5977,81.6539,169853.0
2023-08-03 14:25:00,87.15,87.16,87.11,87.11,142283.0,81.6633,81.6726,81.6258,81.6258,142283.0
2023-08-03 14:30:00,87.11,87.14,87.07,87.09,102679.0,81.6258,81.6539,81.5883,81.607,102679.0
2023-08-03 14:35:00,87.08,87.09,86.97,87.01,184312.0,81.5977,81.607,81.4946,81.5321,184312.0
2023-08-03 14:40:00,87.01,87.05,86.99,87.03,111094.0,81.5321,81.5696,81.5133,81.5508,111094.0
2023-08-03 14:45:00,87.03,87.07,87.01,87.05,92303.0,81.5508,81.5883,81.5321,81.5696,92303.0
2023-08-03 14:50:00,87.05,87.15,87.04,87.13,158919.0,81.5696,81.6633,81.5602,81.6445,158919.0
2023-08-03 14:55:00,87.14,87.16,87.09,87.11,133042.0,81.6539,81.6726,81.607,81.6258,133042.0
2023-08-03 15:00:00,87.12,87.17,87.09,87.16,125583.0,81.6351,81.682,81.607,81.6726,125583.0
2023-08-03 15:05:00,87.16,87.17,87.06,87.09,123746.0,81.6726,81.682,81.5789,81.607,123746.0
2023-08-03 15:10:00,87.08,87.09,86.93,86.96,133086.0,81.5977,81.607,81.4571,81.4852,133086.0
2023-08-03 15:15:00,86.95,87.01,86.9,86.98,209904.0,81.4758,81.5321,81.429,81.504,209904.0
2023-08-03 15:20:00,86.97,87.01,86.94,87.01,182160.0,81.4946,81.5321,81.4665,81.5321,182160.0
2023-08-03 15:25:00,87.01,87.01,86.89,86.91,127838.0,81.5321,81.5321,81.4196,81.4384,127838.0
2023-08-03 15:30:00,86.91,87.04,86.9,86.97,163631.0,81.4384,81.5602,81.429,81.4946,163631.0
2023-08-03 15:35:00,86.97,87.01,86.96,86.99,246621.0,81.4946,81.5321,81.4852,81.5133,246621.0
2023-08-03 15:40:00,86.99,87.06,86.98,87.0,253270.0,81.5133,81.5789,81.504,81.5227,253270.0
2023-08-03 15:45:00,87.0,87.0,86.88,86.89,335903.0,81.5227,81.5227,81.4103,81.4196,335903.0
2023-08-03 15:50:00,86.88,86.92,86.85,86.86,544516.0,81.4103,81.4477,81.3821,81.3915,544516.0
2023-08-03 15:55:00,86.86,86.91,86.77,86.79,1072914.0,81.3915,81.4384,81.3072,81.3259,1072914.0
2023-08-04 09:30:00,87.38,87.72,87.3,87.51,1026394.0,81.8788,82.1974,81.8038,82.0006,1026394.0
2023-08-04 09:35:00,87.5,87.52,87.07,87.2,563389.0,81.9912,82.01,81.5883,81.7101,563389.0
2023-08-04 09:40:00,87.21,87.91,87.15,87.87,392043.0,81.7195,82.3754,81.6633,82.3379,392043.0
2023-08-04 09:45:00,87.87,88.12,87.86,88.09,524110.0,82.3379,82.5722,82.3286,82.5441,524110.0
2023-08-04 09:50:00,88.09,88.18,87.84,87.88,338556.0,82.5441,82.6284,82.3098,82.3473,338556.0
2023-08-04 09:55:00,87.88,87.88,87.55,87.64,244709.0,82.3473,82.3473,82.0381,82.1224,244709.0
2023-08-04 10:00:00,87.64,87.7,87.39,87.45,220464.0,82.1224,82.1786,81.8881,81.9444,220464.0
2023-08-04 10:05:00,87.45,87.46,87.17,87.3,228048.0,81.9444,81.9537,81.682,81.8038,228048.0
2023-08-04 10:10:00,87.31,87.49,87.31,87.45,197563.0,81.8132,81.9819,81.8132,81.9444,197563.0
2023-08-04 10:15:00,87.46,87.74,87.45,87.73,458391.0,81.9537,82.2161,81.9444,82.2067,458391.0
2023-08-04 10:20:00,87.73,87.82,87.66,87.81,144732.0,82.2067,82.2911,82.1411,82.2817,144732.0
2023-08-04 10:25:00,87.82,87.87,87.75,87.86,1004392.0,82.2911,82.3379,82.2255,82.3286,1004392.0
2023-08-04 10:30:00,87.85,88.06,87.83,87.97,356752.0,82.3192,82.516,82.3004,82.4316,356752.0
2023-08-04 10:35:00,87.98,88.0,87.89,87.95,190098.0,82.441,82.4597,82.3567,82.4129,190098.0
2023-08-04 10:40:00,87.95,88.14,87.9,88.14,138915.0,82.4129,82.5909,82.366,82.5909,138915.0
2023-08-04 10:45:00,88.13,88.13,87.98,88.09,202328.0,82.5816,82.5816,82.441,82.5441,202328.0
2023-08-04 10:50:00,88.09,88.1,87.96,88.05,166325.0,82.5441,82.5534,82.4223,82.5066,166325.0
2023-08-04 10:55:00,88.04,88.09,87.98,88.0,125558.0,82.4972,82.5441,82.441,82.4597,125558.0
2023-08-04 11:00:00,88.01,88.01,87.81,87.96,248703.0,82.4691,82.4691,82.2817,82.4223,248703.0
2023-08-04 11:05:00,87.96,88.02,87.87,87.89,189282.0,82.4223,82.4785,82.3379,82.3567,189282.0
2023-08-04 11:10:00,87.89,88.09,87.88,88.08,151507.0,82.3567,82.5441,82.3473,82.5347,151507.0
2023-08-04 11:15:00,88.08,88.08,87.95,87.95,138092.0,82.5347,82.5347,82.4129,82.4129,138092.0
2023-08-04 11:20:00,87.95,88.01,87.89,87.94,117870.0,82.4129,82.4691,82.3567,82.4035,117870.0
2023-08-04 11:25:00,87.94,88.02,87.93,88.0,169503.0,82.4035,82.4785,82.3941,82.4597,169503.0
2023-08-04 11:30:00,88.0,88.16,88.0,88.13,216993.0,82.4597,82.6097,82.4597,82.5816,216993.0
2023-08-04 11:35:00,88.14,88.14,88.05,88.09,111571.0,82.5909,82.5909,82.5066,82.5441,111571.0
2023-08-04 11:40:00,88.08,88.13,88.02,88.13,171417.0,82.5347,82.5816,82.4785,82.5816,171417.0
2023-08-04 11:45:00,88.14,88.14,87.98,88.02,149582.0,82.5909,82.5909,82.441,82.4785,149582.0
2023-08-04 11:50:00,88.03,88.15,88.02,88.14,104150.0,82.4879,82.6003,82.4785,82.5909,104150.0
2023-08-04 11:55:00,88.14,88.15,88.0,88.03,172840.0,82.5909,82.6003,82.4597,82.4879,172840.0
2023-08-04 12:00:00,88.03,88.1,88.01,88.09,126121.0,82.4879,82.5534,82.4691,82.5441,126121.0
2023-08-04 12:05:00,88.08,88.11,88.05,88.08,75170.0,82.5347,82.5628,82.5066,82.5347,75170.0
2023-08-04 12:10:00,88.07,88.07,87.99,88.0,98132.0,82.5253,82.5253,82.4504,82.4597,98132.0
2023-08-04 12:15:00,88.01,88.04,87.96,87.97,58392.0,82.4691,82.4972,82.4223,82.4316,58392.0
2023-08-04 12:20:00,87.97,88.09,87.96,88.08,139427.0,82.4316,82.5441,82.4223,82.5347,139427.0
2023-08-04 12:25:00,88.09,88.17,88.08,88.12,141573.0,82.5441,82.619,82.5347,82.5722,141573.0
2023-08-04 12:30:00,88.12,88.13,88.07,88.1,74549.0,82.5722,82.5816,82.5253,82.5534,74549.0
2023-08-04 12:35:00,88.1,88.13,88.06,88.09,145759.0,82.5534,82.5816,82.516,82.5441,145759.0
2023-08-04 12:40:00,88.09,88.14,88.06,88.14,112897.0,82.5441,82.5909,82.516,82.5909,112897.0
2023-08-04 12:45:00,88.14,88.16,88.1,88.14,154889.0,82.5909,82.6097,82.5534,82.5909,154889.0
2023-08-04 12:50:00,88.14,88.22,88.12,88.2,120188.0,82.5909,82.6659,82.5722,82.6472,120188.0
2023-08-04 12:55:00,88.21,88.24,88.17,88.17,91511.0,82.6565,82.6846,82.619,82.619,91511.0
2023-08-04 13:00:00,88.17,88.18,88.05,88.07,169900.0,82.619,82.6284,82.5066,82.5253,169900.0
2023-08-04 13:05:00,88.08,88.08,87.93,87.94,225149.0,82.5347,82.5347,82.3941,82.4035,225149.0
2023-08-04 13:10:00,87.94,88.03,87.87,88.02,241930.0,82.4035,82.4879,82.3379,82.4785,241930.0
2023-08-04 13:15:00,88.02,88.04,87.95,87.97,132838.0,82.4785,82.4972,82.4129,82.4316,132838.0
2023-08-04 13:20:00,87.96,88.02,87.96,88.01,84368.0,82.4223,82.4785,82.4223,82.4691,84368.0
2023-08-04 13:25:00,88.0,88.01,87.87,87.95,236541.0,82.4597,82.4691,82.3379,82.4129,236541.0
2023-08-04 13:30:00,87.96,88.01,87.91,87.98,145626.0,82.4223,82.4691,82.3754,82.441,145626.0
2023-08-04 13:35:00,87.98,88.0,87.87,87.87,125120.0,82.441,82.4597,82.3379,82.3379,125120.0
2023-08-04 13:40:00,87.87,87.89,87.78,87.89,186440.0,82.3379,82.3567,82.2536,82.3567,186440.0
2023-08-04 13:45:00,87.89,87.92,87.84,87.88,124771.0,82.3567,82.3848,82.3098,82.3473,124771.0
2023-08-04 13:50:00,87.88,87.91,87.81,87.83,113635.0,82.3473,82.3754,82.2817,82.3004,113635.0
2023-08-04 13:55:00,87.83,87.83,87.7,87.74,145937.0,82.3004,82.3004,82.1786,82.2161,145937.0
2023-08-04 14:00:00,87.73,87.74,87.5,87.51,327370.0,82.2067,82.2161,81.9912,82.0006,327370.0
2023-08-04 14:05:00,87.51,87.55,87.46,87.54,196924.0,82.0006,82.0381,81.9537,82.0287,196924.0
2023-08-04 14:10:00,87.54,87.65,87.45,87.64,178409.0,82.0287,82.1318,81.9444,82.1224,178409.0
2023-08-04 14:15:00,87.64,87.64,87.38,87.41,210128.0,82.1224,82.1224,81.8788,81.9069,210128.0
2023-08-04 14:20:00,87.41,87.41,87.29,87.3,210053.0,81.9069,81.9069,81.7944,81.8038,210053.0
2023-08-04 14:25:00,87.3,87.51,87.25,87.38,205255.0,81.8038,82.0006,81.757,81.8788,205255.0
2023-08-04 14:30:00,87.36,87.41,87.26,87.32,149036.0,81.86,81.9069,81.7663,81.8226,149036.0
2023-08-04 14:35:00,87.32,87.32,87.15,87.17,125599.0,81.8226,81.8226,81.6633,81.682,125599.0
2023-08-04 14:40:00,87.17,87.33,87.13,87.22,204197.0,81.682,81.8319,81.6445,81.7288,204197.0
2023-08-04 14:45:00,87.21,87.22,87.11,87.18,198469.0,81.7195,81.7288,81.6258,81.6914,198469.0
2023-08-04 14:50:00,87.18,87.27,87.06,87.06,422610.0,81.6914,81.7757,81.5789,81.5789,422610.0
2023-08-04 14:55:00,87.06,87.14,87.0,87.1,206295.0,81.5789,81.6539,81.5227,81.6164,206295.0
2023-08-04 15:00:00,87.1,87.19,87.07,87.09,145551.0,81.6164,81.7007,81.5883,81.607,145551.0
2023-08-04 15:05:00,87.1,87.12,87.0,87.03,152361.0,81.6164,81.6351,81.5227,81.5508,152361.0
2023-08-04 15:10:00,87.04,87.21,87.03,87.17,197371.0,81.5602,81.7195,81.5508,81.682,197371.0
2023-08-04 15:15:00,87.17,87.26,87.15,87.2,192132.0,81.682,81.7663,81.6633,81.7101,192132.0
2023-08-04 15:20:00,87.19,87.26,87.17,87.18,151273.0,81.7007,81.7663,81.682,81.6914,151273.0
2023-08-04 15:25:00,87.18,87.23,87.17,87.19,172070.0,81.6914,81.7382,81.682,81.7007,172070.0
2023-08-04 15:30:00,87.19,87.25,87.17,87.2,202353.0,81.7007,81.757,81.682,81.7101,202353.0
2023-08-04 15:35:00,87.2,87.23,87.05,87.06,203276.0,81.7101,81.7382,81.5696,81.5789,203276.0
2023-08-04 15:40:00,87.06,87.11,86.95,86.99,268224.0,81.5789,81.6258,81.4758,81.5133,268224.0
2023-08-04 15:45:00,86.99,87.1,86.96,87.01,347720.0,81.5133,81.6164,81.4852,81.5321,347720.0
2023-08-04 15:50:00,87.01,87.07,86.9,86.91,590121.0,81.5321,81.5883,81.429,81.4384,590121.0
2023-08-04 15:55:00,86.91,86.91,86.82,86.88,1692351.0,81.4384,81.4384,81.354,81.4103,1692351.0
2023-08-07 09:30:00,87.41,87.59,87.24,87.54,548301.0,81.9069,82.0756,81.7476,82.0287,548301.0
2023-08-07 09:35:00,87.54,87.59,87.21,87.4,387944.0,82.0287,82.0756,81.7195,81.8975,387944.0
2023-08-07 09:40:00,87.4,87.45,87.05,87.06,286102.0,81.8975,81.9444,81.5696,81.5789,286102.0
2023-08-07 09:45:00,87.06,87.1,86.89,86.91,274825.0,81.5789,81.6164,81.4196,81.4384,274825.0
2023-08-07 09:50:00,86.91,86.98,86.81,86.86,302508.0,81.4384,81.504,81.3447,81.3915,302508.0
2023-08-07 09:55:00,86.87,87.01,86.83,86.95,275868.0,81.4009,81.5321,81.3634,81.4758,275868.0
2023-08-07 10:00:00,86.96,87.03,86.86,86.94,189682.0,81.4852,81.5508,81.3915,81.4665,189682.0
2023-08-07 10:05:00,86.95,87.13,86.81,87.04,171219.0,81.4758,81.6445,81.3447,81.5602,171219.0
2023-08-07 10:10:00,87.05,87.15,87.05,87.15,159558.0,81.5696,81.6633,81.5696,81.6633,159558.0
2023-08-07 10:15:00,87.15,87.15,87.02,87.12,175003.0,81.6633,81.6633,81.5414,81.6351,175003.0
2023-08-07 10:20:00,87.12,87.26,87.01,87.25,162732.0,81.6351,81.7663,81.5321,81.757,162732.0
2023-08-07 10:25:00,87.25,87.37,87.23,87.33,146246.0,81.757,81.8694,81.7382,81.8319,146246.0
2023-08-07 10:30:00,87.34,87.35,87.2,87.2,229102.0,81.8413,81.8507,81.7101,81.7101,229102.0
2023-08-07 10:35:00,87.2,87.3,87.15,87.27,143730.0,81.7101,81.8038,81.6633,81.7757,143730.0
2023-08-07 10:40:00,87.28,87.38,87.27,87.34,151322.0,81.7851,81.8788,81.7757,81.8413,151322.0
2023-08-07 10:45:00,87.34,87.39,87.26,87.34,131615.0,81.8413,81.8881,81.7663,81.8413,131615.0
2023-08-07 10:50:00,87.34,87.35,87.09,87.09,198229.0,81.8413,81.8507,81.607,81.607,198229.0
2023-08-07 10:55:00,87.09,87.24,87.08,87.22,130719.0,81.607,81.7476,81.5977,81.7288,130719.0
2023-08-07 11:00:00,87.22,87.3,87.13,87.27,164468.0,81.7288,81.8038,81.6445,81.7757,164468.0
2023-08-07 11:05:00,87.27,87.31,87.21,87.23,166072.0,81.7757,81.8132,81.7195,81.7382,166072.0
2023-08-07 11:10:00,87.24,87.32,87.23,87.3,153958.0,81.7476,81.8226,81.7382,81.8038,153958.0
2023-08-07 11:15:00,87.3,87.4,87.28,87.37,166530.0,81.8038,81.8975,81.7851,81.8694,166530.0
2023-08-07 11:20:00,87.38,87.5,87.38,87.48,182056.0,81.8788,81.9912,81.8788,81.9725,182056.0
2023-08-07 11:25:00,87.49,87.5,87.3,87.31,229368.0,81.9819,81.9912,81.8038,81.8132,229368.0
2023-08-07 11:30:00,87.31,87.38,87.18,87.21,312366.0,81.8132,81.8788,81.6914,81.7195,312366.0
2023-08-07 11:35:00,87.2,87.36,87.14,87.28,127846.0,81.7101,81.86,81.6539,81.7851,127846.0
2023-08-07 11:40:00,87.28,87.36,87.24,87.25,99233.0,81.7851,81.86,81.7476,81.757,99233.0
2023-08-07 11:45:00,87.25,87.42,87.25,87.36,222167.0,81.757,81.9163,81.757,81.86,222167.0
2023-08-07 11:50:00,87.37,87.44,87.3,87.31,150363.0,81.8694,81.935,81.8038,81.8132,150363.0
2023-08-07 11:55:00,87.31,87.35,87.25,87.26,90604.0,81.8132,81.8507,81.757,81.7663,90604.0
2023-08-07 12:00:00,87.26,87.34,87.2,87.28,106187.0,81.7663,81.8413,81.7101,81.7851,106187.0
2023-08-07 12:05:00,87.28,87.28,87.12,87.25,157007.0,81.7851,81.7851,81.6351,81.757,157007.0
2023-08-07 12:10:00,87.26,87.3,87.18,87.2,76474.0,81.7663,81.8038,81.6914,81.7101,76474.0
2023-08-07 12:15:00,87.2,87.22,87.14,87.22,56831.0,81.7101,81.7288,81.6539,81.7288,56831.0
2023-08-07 12:20:00,87.23,87.24,87.17,87.21,71719.0,81.7382,81.7476,81.682,81.7195,71719.0
2023-08-07 12:25:00,87.21,87.24,87.18,87.18,58543.0,81.7195,81.7476,81.6914,81.6914,58543.0
2023-08-07 12:30:00,87.18,87.19,87.15,87.18,60549.0,81.6914,81.7007,81.6633,81.6914,60549.0
2023-08-07 12:35:00,87.18,87.21,87.14,87.15,52905.0,81.6914,81.7195,81.6539,81.6633,52905.0
2023-08-07 12:40:00,87.14,87.2,87.13,87.18,155000.0,81.6539,81.7101,81.6445,81.6914,155000.0
2023-08-07 12:45:00,87.18,87.24,87.16,87.23,137357.0,81.6914,81.7476,81.6726,81.7382,137357.0
2023-08-07 12:50:00,87.24,87.32,87.23,87.31,149418.0,81.7476,81.8226,81.7382,81.8132,149418.0
2023-08-07 12:55:00,87.31,87.31,87.21,87.28,80635.0,81.8132,81.8132,81.7195,81.7851,80635.0
2023-08-07 13:00:00,87.29,87.34,87.24,87.25,158870.0,81.7944,81.8413,81.7476,81.757,158870.0
2023-08-07 13:05:00,87.26,87.28,87.22,87.28,57096.0,81.7663,81.7851,81.7288,81.7851,57096.0
2023-08-07 13:10:00,87.28,87.3,87.23,87.24,47403.0,81.7851,81.8038,81.7382,81.7476,47403.0
2023-08-07 13:15:00,87.24,87.3,87.22,87.3,75705.0,81.7476,81.8038,81.7288,81.8038,75705.0
2023-08-07 13:20:00,87.3,87.3,87.21,87.22,86339.0,81.8038,81.8038,81.7195,81.7288,86339.0
2023-08-07 13:25:00,87.23,87.27,87.2,87.2,41633.0,81.7382,81.7757,81.7101,81.7101,41633.0
2023-08-07 13:30:00,87.21,87.28,87.18,87.22,62027.0,81.7195,81.7851,81.6914,81.7288,62027.0
2023-08-07 13:35:00,87.22,87.23,87.17,87.22,64045.0,81.7288,81.7382,81.682,81.7288,64045.0
2023-08-07 13:40:00,87.22,87.24,87.14,87.14,58794.0,81.7288,81.7476,81.6539,81.6539,58794.0
2023-08-07 13:45:00,87.14,87.23,87.13,87.22,258605.0,81.6539,81.7382,81.6445,81.7288,258605.0
2023-08-07 13:50:00,87.21,87.21,87.14,87.15,191135.0,81.7195,81.7195,81.6539,81.6633,191135.0
2023-08-07 13:55:00,87.14,87.18,87.09,87.12,84297.0,81.6539,81.6914,81.607,81.6351,84297.0
2023-08-07 14:00:00,87.12,87.17,87.09,87.1,116020.0,81.6351,81.682,81.607,81.6164,116020.0
2023-08-07 14:05:00,87.1,87.1,86.99,87.0,108595.0,81.6164,81.6164,81.5133,81.5227,108595.0
2023-08-07 14:10:00,87.01,87.02,86.95,86.96,53040.0,81.5321,81.5414,81.4758,81.4852,53040.0
2023-08-07 14:15:00,86.96,86.98,86.9,86.95,82867.0,81.4852,81.504,81.429,81.4758,82867.0
2023-08-07 14:20:00,86.95,86.96,86.89,86.91,104089.0,81.4758,81.4852,81.4196,81.4384,104089.0
2023-08-07 14:25:00,86.91,86.91,86.76,86.8,123022.0,81.4384,81.4384,81.2978,81.3353,123022.0
2023-08-07 14:30:00,86.81,86.95,86.8,86.89,145141.0,81.3447,81.4758,81.3353,81.4196,145141.0
2023-08-07 14:35:00,86.89,86.95,86.89,86.91,50989.0,81.4196,81.4758,81.4196,81.4384,50989.0
2023-08-07 14:40:00,86.91,86.93,86.88,86.9,47930.0,81.4384,81.4571,81.4103,81.429,47930.0
2023-08-07 14:45:00,86.9,86.94,86.89,86.92,65185.0,81.429,81.4665,81.4196,81.4477,65185.0
2023-08-07 14:50:00,86.93,86.93,86.89,86.92,67993.0,81.4571,81.4571,81.4196,81.4477,67993.0
2023-08-07 14:55:00,86.92,86.94,86.88,86.93,74687.0,81.4477,81.4665,81.4103,81.4571,74687.0
2023-08-07 15:00:00,86.94,86.97,86.91,86.92,75610.0,81.4665,81.4946,81.4384,81.4477,75610.0
2023-08-07 15:05:00,86.91,86.93,86.83,86.85,103403.0,81.4384,81.4571,81.3634,81.3821,103403.0
2023-08-07 15:10:00,86.85,86.91,86.84,86.91,58815.0,81.3821,81.4384,81.3728,81.4384,58815.0
2023-08-07 15:15:00,86.91,86.92,86.86,86.9,101950.0,81.4384,81.4477,81.3915,81.429,101950.0
2023-08-07 15:20:00,86.89,86.9,86.84,86.87,81927.0,81.4196,81.429,81.3728,81.4009,81927.0
2023-08-07 15:25:00,86.87,86.93,86.86,86.9,125953.0,81.4009,81.4571,81.3915,81.429,125953.0
2023-08-07 15:30:00,86.9,86.93,86.88,86.91,142552.0,81.429,81.4571,81.4103,81.4384,142552.0
2023-08-07 15:35:00,86.91,87.0,86.9,86.98,96796.0,81.4384,81.5227,81.429,81.504,96796.0
2023-08-07 15:40:00,86.99,87.03,86.93,86.96,197034.0,81.5133,81.5508,81.4571,81.4852,197034.0
2023-08-07 15:45:00,86.95,87.03,86.92,87.01,165984.0,81.4758,81.5508,81.4477,81.5321,165984.0
2023-08-07 15:50:00,87.0,87.03,86.95,86.96,204631.0,81.5227,81.5508,81.4758,81.4852,204631.0
2023-08-07 15:55:00,86.97,87.09,86.94,87.02,661566.0,81.4946,81.607,81.4665,81.5414,661566.0
2023-08-08 09:30:00,85.61,85.75,85.33,85.37,1024146.0,80.2202,80.3514,79.9578,79.9953,1024146.0
2023-08-08 09:35:00,85.37,85.4,84.96,85.2,830699.0,79.9953,80.0234,79.6111,79.836,830699.0
2023-08-08 09:40:00,85.2,85.56,85.17,85.4,657372.0,79.836,80.1734,79.8079,80.0234,657372.0
2023-08-08 09:45:00,85.4,85.64,85.35,85.4,362289.0,80.0234,80.2483,79.9766,80.0234,362289.0
2023-08-08 09:50:00,85.39,85.75,85.34,85.69,310354.0,80.0141,80.3514,79.9672,80.2952,310354.0
2023-08-08 09:55:00,85.67,85.82,85.62,85.72,274018.0,80.2764,80.417,80.2296,80.3233,274018.0
2023-08-08 10:00:00,85.71,85.85,85.71,85.81,428804.0,80.3139,80.4451,80.3139,80.4076,428804.0
2023-08-08 10:05:00,85.81,85.93,85.8,85.9,214578.0,80.4076,80.5201,80.3982,80.492,214578.0
2023-08-08 10:10:00,85.91,85.95,85.76,85.86,230667.0,80.5013,80.5388,80.3608,80.4545,230667.0
2023-08-08 10:15:00,85.85,85.95,85.78,85.94,256941.0,80.4451,80.5388,80.3795,80.5294,256941.0
2023-08-08 10:20:00,85.94,85.94,85.74,85.78,231323.0,80.5294,80.5294,80.342,80.3795,231323.0
2023-08-08 10:25:00,85.79,86.0,85.78,85.98,275267.0,80.3889,80.5857,80.3795,80.5669,275267.0
2023-08-08 10:30:00,85.97,86.02,85.89,85.91,233183.0,80.5575,80.6044,80.4826,80.5013,233183.0
2023-08-08 10:35:00,85.9,85.97,85.81,85.97,188095.0,80.492,80.5575,80.4076,80.5575,188095.0
2023-08-08 10:40:00,85.97,86.23,85.93,86.23,216779.0,80.5575,80.8012,80.5201,80.8012,216779.0
2023-08-08 10:45:00,86.22,86.28,86.15,86.24,270176.0,80.7918,80.848,80.7262,80.8105,270176.0
2023-08-08 10:50:00,86.24,86.26,86.16,86.23,190842.0,80.8105,80.8293,80.7356,80.8012,190842.0
2023-08-08 10:55:00,86.24,86.26,86.17,86.21,249801.0,80.8105,80.8293,80.745,80.7824,249801.0
2023-08-08 11:00:00,86.22,86.23,86.02,86.03,198231.0,80.7918,80.8012,80.6044,80.6138,198231.0
2023-08-08 11:05:00,86.03,86.18,86.0,86.16,164139.0,80.6138,80.7543,80.5857,80.7356,164139.0
2023-08-08 11:10:00,86.17,86.34,86.1,86.33,205760.0,80.745,80.9043,80.6794,80.8949,205760.0
2023-08-08 11:15:00,86.33,86.4,86.28,86.33,334059.0,80.8949,80.9605,80.848,80.8949,334059.0
2023-08-08 11:20:00,86.34,86.37,86.31,86.36,220077.0,80.9043,80.9324,80.8761,80.923,220077.0
2023-08-08 11:25:00,86.36,86.47,86.35,86.42,248912.0,80.923,81.0261,80.9136,80.9792,248912.0
2023-08-08 11:30:00,86.41,86.5,86.39,86.45,180260.0,80.9698,81.0542,80.9511,81.0073,180260.0
2023-08-08 11:35:00,86.45,86.54,86.44,86.51,100929.0,81.0073,81.0917,80.998,81.0635,100929.0
2023-08-08 11:40:00,86.52,86.53,86.45,86.48,161343.0,81.0729,81.0823,81.0073,81.0354,161343.0
2023-08-08 11:45:00,86.48,86.56,86.48,86.54,116182.0,81.0354,81.1104,81.0354,81.0917,116182.0
2023-08-08 11:50:00,86.54,86.58,86.43,86.43,131770.0,81.0917,81.1291,80.9886,80.9886,131770.0
2023-08-08 11:55:00,86.43,86.48,86.38,86.44,84681.0,80.9886,81.0354,80.9417,80.998,84681.0
2023-08-08 12:00:00,86.43,86.57,86.42,86.55,84867.0,80.9886,81.1198,80.9792,81.101,84867.0
2023-08-08 12:05:00,86.54,86.59,86.52,86.54,72324.0,81.0917,81.1385,81.0729,81.0917,72324.0
2023-08-08 12:10:00,86.55,86.61,86.54,86.56,73777.0,81.101,81.1573,81.0917,81.1104,73777.0
2023-08-08 12:15:00,86.57,86.67,86.56,86.67,116783.0,81.1198,81.2135,81.1104,81.2135,116783.0
2023-08-08 12:20:00,86.67,86.73,86.63,86.68,148438.0,81.2135,81.2697,81.176,81.2228,148438.0
2023-08-08 12:25:00,86.68,86.72,86.65,86.67,169699.0,81.2228,81.2603,81.1947,81.2135,169699.0
2023-08-08 12:30:00,86.67,86.8,86.66,86.8,121645.0,81.2135,81.3353,81.2041,81.3353,121645.0
2023-08-08 12:35:00,86.8,86.81,86.71,86.77,102798.0,81.3353,81.3447,81.251,81.3072,102798.0
2023-08-08 12:40:00,86.77,86.79,86.68,86.68,120980.0,81.3072,81.3259,81.2228,81.2228,120980.0
2023-08-08 12:45:00,86.67,86.74,86.65,86.7,117966.0,81.2135,81.2791,81.1947,81.2416,117966.0
2023-08-08 12:50:00,86.69,86.72,86.65,86.71,97483.0,81.2322,81.2603,81.1947,81.251,97483.0
2023-08-08 12:55:00,86.71,86.74,86.64,86.67,80361.0,81.251,81.2791,81.1854,81.2135,80361.0
2023-08-08 13:00:00,86.66,86.82,86.64,86.8,90288.0,81.2041,81.354,81.1854,81.3353,90288.0
2023-08-08 13:05:00,86.81,86.86,86.73,86.81,151334.0,81.3447,81.3915,81.2697,81.3447,151334.0
2023-08-08 13:10:00,86.81,86.84,86.75,86.83,97219.0,81.3447,81.3728,81.2884,81.3634,97219.0
2023-08-08 13:15:00,86.82,86.88,86.8,86.83,76766.0,81.354,81.4103,81.3353,81.3634,76766.0
2023-08-08 13:20:00,86.83,86.85,86.8,86.82,83982.0,81.3634,81.3821,81.3353,81.354,83982.0
2023-08-08 13:25:00,86.82,86.87,86.77,86.87,110700.0,81.354,81.4009,81.3072,81.4009,110700.0
2023-08-08 13:30:00,86.87,86.95,86.87,86.88,93655.0,81.4009,81.4758,81.4009,81.4103,93655.0
2023-08-08 13:35:00,86.88,86.94,86.84,86.94,76073.0,81.4103,81.4665,81.3728,81.4665,76073.0
2023-08-08 13:40:00,86.94,87.04,86.92,86.98,170972.0,81.4665,81.5602,81.4477,81.504,170972.0
2023-08-08 13:45:00,86.98,87.0,86.89,86.91,91833.0,81.504,81.5227,81.4196,81.4384,91833.0
2023-08-08 13:50:00,86.9,87.0,86.89,86.98,76446.0,81.429,81.5227,81.4196,81.504,76446.0
2023-08-08 13:55:00,86.98,87.05,86.98,87.02,83351.0,81.504,81.5696,81.504,81.5414,83351.0
2023-08-08 14:00:00,87.01,87.01,86.91,86.95,72741.0,81.5321,81.5321,81.4384,81.4758,72741.0
2023-08-08 14:05:00,86.95,86.97,86.88,86.93,109632.0,81.4758,81.4946,81.4103,81.4571,109632.0
2023-08-08 14:10:00,86.93,87.05,86.92,87.04,112038.0,81.4571,81.5696,81.4477,81.5602,112038.0
2023-08-08 14:15:00,87.04,87.07,87.02,87.05,161228.0,81.5602,81.5883,81.5414,81.5696,161228.0
2023-08-08 14:20:00,87.05,87.16,87.04,87.14,265252.0,81.5696,81.6726,81.5602,81.6539,265252.0
2023-08-08 14:25:00,87.13,87.17,87.11,87.17,191187.0,81.6445,81.682,81.6258,81.682,191187.0
2023-08-08 14:30:00,87.17,87.27,87.17,87.22,233311.0,81.682,81.7757,81.682,81.7288,233311.0
2023-08-08 14:35:00,87.23,87.27,87.14,87.16,100924.0,81.7382,81.7757,81.6539,81.6726,100924.0
2023-08-08 14:40:00,87.16,87.19,87.08,87.09,181828.0,81.6726,81.7007,81.5977,81.607,181828.0
2023-08-08 14:45:00,87.09,87.16,87.09,87.12,138996.0,81.607,81.6726,81.607,81.6351,138996.0
2023-08-08 14:50:00,87.12,87.2,87.11,87.19,100446.0,81.6351,81.7101,81.6258,81.7007,100446.0
2023-08-08 14:55:00,87.19,87.33,87.17,87.25,158238.0,81.7007,81.8319,81.682,81.757,158238.0
2023-08-08 15:00:00,87.24,87.34,87.21,87.33,117099.0,81.7476,81.8413,81.7195,81.8319,117099.0
2023-08-08 15:05:00,87.33,87.36,87.27,87.31,102669.0,81.8319,81.86,81.7757,81.8132,102669.0
2023-08-08 15:10:00,87.31,87.4,87.29,87.33,95310.0,81.8132,81.8975,81.7944,81.8319,95310.0
2023-08-08 15:15:00,87.34,87.36,87.27,87.28,176393.0,81.8413,81.86,81.7757,81.7851,176393.0
2023-08-08 15:20:00,87.28,87.42,87.27,87.42,252415.0,81.7851,81.9163,81.7757,81.9163,252415.0
2023-08-08 15:25:00,87.42,87.44,87.39,87.41,141282.0,81.9163,81.935,81.8881,81.9069,141282.0
2023-08-08 15:30:00,87.41,87.43,87.28,87.33,231745.0,81.9069,81.9256,81.7851,81.8319,231745.0
2023-08-08 15:35:00,87.34,87.43,87.3,87.42,205781.0,81.8413,81.9256,81.8038,81.9163,205781.0
2023-08-08 15:40:00,87.42,87.49,87.4,87.42,270585.0,81.9163,81.9819,81.8975,81.9163,270585.0
2023-08-08 15:45:00,87.42,87.43,87.32,87.34,352298.0,81.9163,81.9256,81.8226,81.8413,352298.0
2023-08-08 15:50:00,87.34,87.42,87.33,87.34,352664.0,81.8413,81.9163,81.8319,81.8413,352664.0
2023-08-08 15:55:00,87.34,87.46,87.34,87.43,839313.0,81.8413,81.9537,81.8413,81.9256,839313.0
2023-08-09 09:30:00,88.02,88.3,87.75,88.07,691130.0,82.4785,82.7409,82.2255,82.5253,691130.0
2023-08-09 09:35:00,88.08,88.23,88.0,88.15,423208.0,82.5347,82.6753,82.4597,82.6003,423208.0
2023-08-09 09:40:00,88.16,88.41,88.13,88.41,453361.0,82.6097,82.8439,82.5816,82.8439,453361.0
2023-08-09 09:45:00,88.41,88.64,88.39,88.53,760055.0,82.8439,83.0595,82.8252,82.9564,760055.0
2023-08-09 09:50:00,88.54,88.68,88.48,88.62,329309.0,82.9657,83.0969,82.9095,83.0407,329309.0
2023-08-09 09:55:00,88.63,88.91,88.63,88.91,471513.0,83.0501,83.3125,83.0501,83.3125,471513.0
2023-08-09 10:00:00,88.91,89.07,88.89,89.05,552268.0,83.3125,83.4624,83.2937,83.4436,552268.0
2023-08-09 10:05:00,89.04,89.04,88.7,88.76,439259.0,83.4343,83.4343,83.1157,83.1719,439259.0
2023-08-09 10:10:00,88.75,88.78,88.53,88.61,534162.0,83.1625,83.1906,82.9564,83.0313,534162.0
2023-08-09 10:15:00,88.61,88.73,88.58,88.66,290994.0,83.0313,83.1438,83.0032,83.0782,290994.0
2023-08-09 10:20:00,88.66,88.81,88.59,88.81,339333.0,83.0782,83.2187,83.0126,83.2187,339333.0
2023-08-09 10:25:00,88.81,88.93,88.74,88.92,303739.0,83.2187,83.3312,83.1532,83.3218,303739.0
2023-08-09 10:30:00,88.9,89.03,88.84,88.96,354508.0,83.3031,83.4249,83.2469,83.3593,354508.0
2023-08-09 10:35:00,88.97,89.24,88.94,89.23,489804.0,83.3687,83.6217,83.3406,83.6123,489804.0
2023-08-09 10:40:00,89.22,89.36,89.16,89.27,453383.0,83.6029,83.7341,83.5467,83.6498,453383.0
2023-08-09 10:45:00,89.27,89.29,89.13,89.2,291247.0,83.6498,83.6685,83.5186,83.5842,291247.0
2023-08-09 10:50:00,89.2,89.24,88.93,88.95,341029.0,83.5842,83.6217,83.3312,83.3499,341029.0
2023-08-09 10:55:00,88.94,88.98,88.82,88.89,284149.0,83.3406,83.378,83.2281,83.2937,284149.0
2023-08-09 11:00:00,88.9,89.13,88.87,89.09,319640.0,83.3031,83.5186,83.275,83.4811,319640.0
2023-08-09 11:05:00,89.1,89.16,89.03,89.1,213536.0,83.4905,83.5467,83.4249,83.4905,213536.0
2023-08-09 11:10:00,89.1,89.13,88.97,89.01,351447.0,83.4905,83.5186,83.3687,83.4062,351447.0
2023-08-09 11:15:00,89.0,89.04,88.84,88.87,379953.0,83.3968,83.4343,83.2469,83.275,379953.0
2023-08-09 11:20:00,88.86,88.89,88.77,88.8,346928.0,83.2656,83.2937,83.1813,83.2094,346928.0
2023-08-09 11:25:00,88.79,88.87,88.71,88.8,231890.0,83.2,83.275,83.125,83.2094,231890.0
2023-08-09 11:30:00,88.8,88.91,88.68,88.91,253795.0,83.2094,83.3125,83.0969,83.3125,253795.0
2023-08-09 11:35:00,88.91,89.03,88.9,89.01,205999.0,83.3125,83.4249,83.3031,83.4062,205999.0
2023-08-09 11:40:00,89.01,89.03,88.8,88.86,189700.0,83.4062,83.4249,83.2094,83.2656,189700.0
2023-08-09 11:45:00,88.86,88.87,88.64,88.65,277203.0,83.2656,83.275,83.0595,83.0688,277203.0
2023-08-09 11:50:00,88.64,88.66,88.47,88.48,244172.0,83.0595,83.0782,82.9002,82.9095,244172.0
2023-08-09 11:55:00,88.48,88.53,88.37,88.52,296306.0,82.9095,82.9564,82.8064,82.947,296306.0
2023-08-09 12:00:00,88.53,88.56,88.31,88.33,332246.0,82.9564,82.9845,82.7502,82.769,332246.0
2023-08-09 12:05:00,88.32,88.55,88.31,88.46,236507.0,82.7596,82.9751,82.7502,82.8908,236507.0
2023-08-09 12:10:00,88.46,88.5,88.34,88.41,185657.0,82.8908,82.9283,82.7783,82.8439,185657.0
2023-08-09 12:15:00,88.42,88.45,88.32,88.37,291575.0,82.8533,82.8814,82.7596,82.8064,291575.0
2023-08-09 12:20:00,88.36,88.45,88.33,88.44,128261.0,82.7971,82.8814,82.769,82.872,128261.0
2023-08-09 12:25:00,88.44,88.48,88.3,88.36,125428.0,82.872,82.9095,82.7409,82.7971,125428.0
2023-08-09 12:30:00,88.36,88.49,88.27,88.48,221792.0,82.7971,82.9189,82.7127,82.9095,221792.0
2023-08-09 12:35:00,88.49,88.6,88.42,88.6,266821.0,82.9189,83.022,82.8533,83.022,266821.0
2023-08-09 12:40:00,88.6,88.63,88.51,88.53,161771.0,83.022,83.0501,82.9376,82.9564,161771.0
2023-08-09 12:45:00,88.52,88.61,88.48,88.61,311802.0,82.947,83.0313,82.9095,83.0313,311802.0
2023-08-09 12:50:00,88.61,88.64,88.52,88.6,466561.0,83.0313,83.0595,82.947,83.022,466561.0
2023-08-09 12:55:00,88.61,88.73,88.6,88.7,105501.0,83.0313,83.1438,83.022,83.1157,105501.0
2023-08-09 13:00:00,88.7,88.79,88.69,88.74,205177.0,83.1157,83.2,83.1063,83.1532,205177.0
2023-08-09 13:05:00,88.74,88.81,88.72,88.72,176154.0,83.1532,83.2187,83.1344,83.1344,176154.0
2023-08-09 13:10:00,88.72,88.78,88.7,88.77,122035.0,83.1344,83.1906,83.1157,83.1813,122035.0
2023-08-09 13:15:00,88.78,88.81,88.76,88.79,94620.0,83.1906,83.2187,83.1719,83.2,94620.0
2023-08-09 13:20:00,88.79,88.85,88.77,88.79,116519.0,83.2,83.2562,83.1813,83.2,116519.0
2023-08-09 13:25:00,88.79,88.81,88.73,88.78,103650.0,83.2,83.2187,83.1438,83.1906,103650.0
2023-08-09 13:30:00,88.78,88.84,88.76,88.81,115840.0,83.1906,83.2469,83.1719,83.2187,115840.0
2023-08-09 13:35:00,88.8,88.9,88.8,88.89,143536.0,83.2094,83.3031,83.2094,83.2937,143536.0
2023-08-09 13:40:00,88.89,88.91,88.85,88.89,125386.0,83.2937,83.3125,83.2562,83.2937,125386.0
2023-08-09 13:45:00,88.88,88.91,88.78,88.79,212606.0,83.2843,83.3125,83.1906,83.2,212606.0
2023-08-09 13:50:00,88.79,88.83,88.78,88.81,103781.0,83.2,83.2375,83.1906,83.2187,103781.0
2023-08-09 13:55:00,88.81,88.86,88.76,88.79,84132.0,83.2187,83.2656,83.1719,83.2,84132.0
2023-08-09 14:00:00,88.79,88.83,88.71,88.83,125549.0,83.2,83.2375,83.125,83.2375,125549.0
2023-08-09 14:05:00,88.82,88.85,88.8,88.81,85066.0,83.2281,83.2562,83.2094,83.2187,85066.0
2023-08-09 14:10:00,88.81,88.89,88.77,88.89,130402.0,83.2187,83.2937,83.1813,83.2937,130402.0
2023-08-09 14:15:00,88.89,88.97,88.87,88.92,147557.0,83.2937,83.3687,83.275,83.3218,147557.0
2023-08-09 14:20:00,88.92,88.98,88.91,88.96,150468.0,83.3218,83.378,83.3125,83.3593,150468.0
2023-08-09 14:25:00,88.97,89.02,88.95,88.98,338860.0,83.3687,83.4155,83.3499,83.378,338860.0
2023-08-09 14:30:00,88.97,89.0,88.89,88.9,205495.0,83.3687,83.3968,83.2937,83.3031,205495.0
2023-08-09 14:35:00,88.9,88.95,88.89,88.92,138445.0,83.3031,83.3499,83.2937,83.3218,138445.0
2023-08-09 14:40:00,88.92,88.93,88.87,88.89,87924.0,83.3218,83.3312,83.275,83.2937,87924.0
2023-08-09 14:45:00,88.89,88.99,88.86,88.98,71342.0,83.2937,83.3874,83.2656,83.378,71342.0
2023-08-09 14:50:00,88.98,89.0,88.9,88.93,102635.0,83.378,83.3968,83.3031,83.3312,102635.0
2023-08-09 14:55:00,88.93,89.02,88.92,88.98,188875.0,83.3312,83.4155,83.3218,83.378,188875.0
2023-08-09 15:00:00,88.98,89.02,88.95,89.0,180964.0,83.378,83.4155,83.3499,83.3968,180964.0
2023-08-09 15:05:00,89.0,89.04,88.91,88.93,147511.0,83.3968,83.4343,83.3125,83.3312,147511.0
2023-08-09 15:10:00,88.92,89.1,88.9,89.1,181763.0,83.3218,83.4905,83.3031,83.4905,181763.0
2023-08-09 15:15:00,89.1,89.11,88.97,89.01,212331.0,83.4905,83.4999,83.3687,83.4062,212331.0
2023-08-09 15:20:00,89.01,89.1,89.0,89.06,190918.0,83.4062,83.4905,83.3968,83.453,190918.0
2023-08-09 15:25:00,89.06,89.11,89.05,89.07,165637.0,83.453,83.4999,83.4436,83.4624,165637.0
2023-08-09 15:30:00,89.07,89.11,89.01,89.05,247169.0,83.4624,83.4999,83.4062,83.4436,247169.0
2023-08-09 15:35:00,89.05,89.05,88.85,88.86,355047.0,83.4436,83.4436,83.2562,83.2656,355047.0
2023-08-09 15:40:00,88.85,88.87,88.74,88.78,383707.0,83.2562,83.275,83.1532,83.1906,383707.0
2023-08-09 15:45:00,88.78,88.78,88.55,88.62,613037.0,83.1906,83.1906,82.9751,83.0407,613037.0
2023-08-09 15:50:00,88.62,88.66,88.47,88.52,669445.0,83.0407,83.0782,82.9002,82.947,669445.0
2023-08-09 15:55:00,88.52,88.59,88.45,88.52,1315866.0,82.947,83.0126,82.8814,82.947,1315866.0
2023-08-10 09:30:00,88.68,89.2,88.61,89.11,707106.0,83.0969,83.5842,83.0313,83.4999,707106.0
2023-08-10 09:35:00,89.11,89.3,89.1,89.21,389538.0,83.4999,83.6779,83.4905,83.5936,389538.0
2023-08-10 09:40:00,89.21,89.35,89.01,89.33,365823.0,83.5936,83.7248,83.4062,83.706,365823.0
2023-08-10 09:45:00,89.32,89.5,89.29,89.4,344438.0,83.6966,83.8653,83.6685,83.7716,344438.0
2023-08-10 09:50:00,89.39,89.49,89.31,89.44,233424.0,83.7622,83.8559,83.6873,83.8091,233424.0
2023-08-10 09:55:00,89.44,89.63,89.39,89.56,296331.0,83.8091,83.9871,83.7622,83.9215,296331.0
2023-08-10 10:00:00,89.57,89.69,89.45,89.5,400077.0,83.9309,84.0433,83.8185,83.8653,400077.0
2023-08-10 10:05:00,89.5,89.51,89.38,89.43,143179.0,83.8653,83.8747,83.7529,83.7997,143179.0
2023-08-10 10:10:00,89.43,89.45,89.29,89.4,278603.0,83.7997,83.8185,83.6685,83.7716,278603.0
2023-08-10 10:15:00,89.4,89.47,89.33,89.41,213138.0,83.7716,83.8372,83.706,83.781,213138.0
2023-08-10 10:20:00,89.41,89.46,89.32,89.39,214116.0,83.781,83.8278,83.6966,83.7622,214116.0
2023-08-10 10:25:00,89.39,89.47,89.35,89.46,165949.0,83.7622,83.8372,83.7248,83.8278,165949.0
2023-08-10 10:30:00,89.45,89.46,89.23,89.28,300956.0,83.8185,83.8278,83.6123,83.6592,300956.0
2023-08-10 10:35:00,89.28,89.29,89.08,89.22,275207.0,83.6592,83.6685,83.4717,83.6029,275207.0
2023-08-10 10:40:00,89.2,89.24,88.92,89.0,315040.0,83.5842,83.6217,83.3218,83.3968,315040.0
2023-08-10 10:45:00,89.0,89.0,88.79,88.91,318712.0,83.3968,83.3968,83.2,83.3125,318712.0
2023-08-10 10:50:00,88.92,89.04,88.9,89.03,176045.0,83.3218,83.4343,83.3031,83.4249,176045.0
2023-08-10 10:55:00,89.04,89.16,88.97,88.98,184464.0,83.4343,83.5467,83.3687,83.378,184464.0
2023-08-10 11:00:00,88.98,88.99,88.71,88.77,340745.0,83.378,83.3874,83.125,83.1813,340745.0
2023-08-10 11:05:00,88.78,88.92,88.71,88.84,263982.0,83.1906,83.3218,83.125,83.2469,263982.0
2023-08-10 11:10:00,88.84,88.98,88.79,88.9,152845.0,83.2469,83.378,83.2,83.3031,152845.0
2023-08-10 11:15:00,88.9,88.9,88.77,88.84,144618.0,83.3031,83.3031,83.1813,83.2469,144618.0
2023-08-10 11:20:00,88.85,88.87,88.76,88.84,111251.0,83.2562,83.275,83.1719,83.2469,111251.0
2023-08-10 11:25:00,88.84,89.0,88.84,88.92,147781.0,83.2469,83.3968,83.2469,83.3218,147781.0
2023-08-10 11:30:00,88.92,88.99,88.85,88.99,326923.0,83.3218,83.3874,83.2562,83.3874,326923.0
2023-08-10 11:35:00,88.99,89.04,88.9,89.01,138346.0,83.3874,83.4343,83.3031,83.4062,138346.0
2023-08-10 11:40:00,89.0,89.06,88.81,88.88,106443.0,83.3968,83.453,83.2187,83.2843,106443.0
2023-08-10 11:45:00,88.89,88.89,88.75,88.84,135764.0,83.2937,83.2937,83.1625,83.2469,135764.0
2023-08-10 11:50:00,88.85,88.88,88.72,88.83,153099.0,83.2562,83.2843,83.1344,83.2375,153099.0
2023-08-10 11:55:00,88.84,88.98,88.82,88.95,92452.0,83.2469,83.378,83.2281,83.3499,92452.0
2023-08-10 12:00:00,88.94,89.07,88.87,89.03,116084.0,83.3406,83.4624,83.275,83.4249,116084.0
2023-08-10 12:05:00,89.02,89.05,88.82,88.86,412581.0,83.4155,83.4436,83.2281,83.2656,412581.0
2023-08-10 12:10:00,88.86,88.86,88.71,88.71,171026.0,83.2656,83.2656,83.125,83.125,171026.0
2023-08-10 12:15:00,88.71,88.73,88.62,88.66,295287.0,83.125,83.1438,83.0407,83.0782,295287.0
2023-08-10 12:20:00,88.65,88.71,88.62,88.65,135819.0,83.0688,83.125,83.0407,83.0688,135819.0
2023-08-10 12:25:00,88.65,88.65,88.49,88.55,278162.0,83.0688,83.0688,82.9189,82.9751,278162.0
2023-08-10 12:30:00,88.55,88.66,88.52,88.63,109245.0,82.9751,83.0782,82.947,83.0501,109245.0
2023-08-10 12:35:00,88.63,88.84,88.59,88.83,108331.0,83.0501,83.2469,83.0126,83.2375,108331.0
2023-08-10 12:40:00,88.84,88.85,88.68,88.72,113098.0,83.2469,83.2562,83.0969,83.1344,113098.0
2023-08-10 12:45:00,88.71,88.79,88.68,88.73,105933.0,83.125,83.2,83.0969,83.1438,105933.0
2023-08-10 12:50:00,88.73,88.75,88.58,88.61,90550.0,83.1438,83.1625,83.0032,83.0313,90550.0
2023-08-10 12:55:00,88.62,88.62,88.38,88.44,174509.0,83.0407,83.0407,82.8158,82.872,174509.0
2023-08-10 13:00:00,88.44,88.54,88.4,88.53,494208.0,82.872,82.9657,82.8346,82.9564,494208.0
2023-08-10 13:05:00,88.53,88.56,88.45,88.47,115845.0,82.9564,82.9845,82.8814,82.9002,115845.0
2023-08-10 13:10:00,88.47,88.49,88.37,88.47,122608.0,82.9002,82.9189,82.8064,82.9002,122608.0
2023-08-10 13:15:00,88.48,88.52,88.3,88.34,98554.0,82.9095,82.947,82.7409,82.7783,98554.0
2023-08-10 13:20:00,88.34,88.36,88.24,88.3,137392.0,82.7783,82.7971,82.6846,82.7409,137392.0
2023-08-10 13:25:00,88.31,88.4,88.31,88.34,97590.0,82.7502,82.8346,82.7502,82.7783,97590.0
2023-08-10 13:30:00,88.34,88.34,88.23,88.32,152377.0,82.7783,82.7783,82.6753,82.7596,152377.0
2023-08-10 13:35:00,88.32,88.37,88.25,88.31,123945.0,82.7596,82.8064,82.694,82.7502,123945.0
2023-08-10 13:40:00,88.32,88.35,88.24,88.27,290416.0,82.7596,82.7877,82.6846,82.7127,290416.0
2023-08-10 13:45:00,88.27,88.4,88.25,88.34,259241.0,82.7127,82.8346,82.694,82.7783,259241.0
2023-08-10 13:50:00,88.34,88.44,88.32,88.33,90909.0,82.7783,82.872,82.7596,82.769,90909.0
2023-08-10 13:55:00,88.33,88.33,88.05,88.09,274928.0,82.769,82.769,82.5066,82.5441,274928.0
2023-08-10 14:00:00,88.09,88.14,87.94,88.05,151075.0,82.5441,82.5909,82.4035,82.5066,151075.0
2023-08-10 14:05:00,88.06,88.33,88.06,88.28,203113.0,82.516,82.769,82.516,82.7221,203113.0
2023-08-10 14:10:00,88.28,88.47,88.26,88.44,303000.0,82.7221,82.9002,82.7034,82.872,303000.0
2023-08-10 14:15:00,88.45,88.53,88.36,88.42,244735.0,82.8814,82.9564,82.7971,82.8533,244735.0
2023-08-10 14:20:00,88.41,88.53,88.4,88.47,245590.0,82.8439,82.9564,82.8346,82.9002,245590.0
2023-08-10 14:25:00,88.48,88.52,88.42,88.43,135080.0,82.9095,82.947,82.8533,82.8627,135080.0
2023-08-10 14:30:00,88.43,88.48,88.36,88.38,109782.0,82.8627,82.9095,82.7971,82.8158,109782.0
2023-08-10 14:35:00,88.37,88.46,88.35,88.46,132418.0,82.8064,82.8908,82.7877,82.8908,132418.0
2023-08-10 14:40:00,88.47,88.49,88.35,88.48,114627.0,82.9002,82.9189,82.7877,82.9095,114627.0
2023-08-10 14:45:00,88.48,88.57,88.41,88.54,156700.0,82.9095,82.9939,82.8439,82.9657,156700.0
2023-08-10 14:50:00,88.53,88.63,88.51,88.62,117788.0,82.9564,83.0501,82.9376,83.0407,117788.0
2023-08-10 14:55:00,88.63,88.72,88.62,88.67,125806.0,83.0501,83.1344,83.0407,83.0876,125806.0
2023-08-10 15:00:00,88.67,88.67,88.49,88.52,156319.0,83.0876,83.0876,82.9189,82.947,156319.0
2023-08-10 15:05:00,88.52,88.57,88.49,88.56,130000.0,82.947,82.9939,82.9189,82.9845,130000.0
2023-08-10 15:10:00,88.57,88.65,88.55,88.65,202637.0,82.9939,83.0688,82.9751,83.0688,202637.0
2023-08-10 15:15:00,88.65,88.7,88.62,88.67,140077.0,83.0688,83.1157,83.0407,83.0876,140077.0
2023-08-10 15:20:00,88.67,88.7,88.54,88.58,185372.0,83.0876,83.1157,82.9657,83.0032,185372.0
2023-08-10 15:25:00,88.57,88.57,88.41,88.47,188024.0,82.9939,82.9939,82.8439,82.9002,188024.0
2023-08-10 15:30:00,88.47,88.53,88.41,88.46,240139.0,82.9002,82.9564,82.8439,82.8908,240139.0
2023-08-10 15:35:00,88.45,88.5,88.41,88.46,194587.0,82.8814,82.9283,82.8439,82.8908,194587.0
2023-08-10 15:40:00,88.46,88.48,88.36,88.41,198095.0,82.8908,82.9095,82.7971,82.8439,198095.0
2023-08-10 15:45:00,88.4,88.6,88.38,88.54,332608.0,82.8346,83.022,82.8158,82.9657,332608.0
2023-08-10 15:50:00,88.53,88.69,88.49,88.65,493550.0,82.9564,83.1063,82.9189,83.0688,493550.0
2023-08-10 15:55:00,88.65,88.68,88.52,88.56,690172.0,83.0688,83.0969,82.947,82.9845,690172.0
2023-08-11 09:30:00,88.47,88.94,88.47,88.91,458342.0,82.9002,83.3406,82.9002,83.3125,458342.0
2023-08-11 09:35:00,88.91,89.01,88.81,88.82,268342.0,83.3125,83.4062,83.2187,83.2281,268342.0
2023-08-11 09:40:00,88.83,88.97,88.72,88.94,345616.0,83.2375,83.3687,83.1344,83.3406,345616.0
2023-08-11 09:45:00,88.94,88.95,88.76,88.88,221480.0,83.3406,83.3499,83.1719,83.2843,221480.0
2023-08-11 09:50:00,88.88,89.14,88.88,89.08,282166.0,83.2843,83.528,83.2843,83.4717,282166.0
2023-08-11 09:55:00,89.09,89.16,89.03,89.04,222594.0,83.4811,83.5467,83.4249,83.4343,222594.0
2023-08-11 10:00:00,89.05,89.32,89.05,89.3,382993.0,83.4436,83.6966,83.4436,83.6779,382993.0
2023-08-11 10:05:00,89.3,89.36,89.18,89.23,228461.0,83.6779,83.7341,83.5655,83.6123,228461.0
2023-08-11 10:10:00,89.24,89.34,89.13,89.3,178934.0,83.6217,83.7154,83.5186,83.6779,178934.0
2023-08-11 10:15:00,89.31,89.38,89.27,89.37,130542.0,83.6873,83.7529,83.6498,83.7435,130542.0
2023-08-11 10:20:00,89.37,89.49,89.36,89.46,303408.0,83.7435,83.8559,83.7341,83.8278,303408.0
2023-08-11 10:25:00,89.45,89.54,89.34,89.5,428642.0,83.8185,83.9028,83.7154,83.8653,428642.0
2023-08-11 10:30:00,89.51,89.63,89.46,89.54,248857.0,83.8747,83.9871,83.8278,83.9028,248857.0
2023-08-11 10:35:00,89.54,89.74,89.49,89.73,280231.0,83.9028,84.0902,83.8559,84.0808,280231.0
2023-08-11 10:40:00,89.73,89.76,89.56,89.61,299836.0,84.0808,84.1089,83.9215,83.9684,299836.0
2023-08-11 10:45:00,89.62,89.71,89.58,89.71,154853.0,83.9778,84.0621,83.9403,84.0621,154853.0
2023-08-11 10:50:00,89.71,89.71,89.56,89.6,170341.0,84.0621,84.0621,83.9215,83.959,170341.0
2023-08-11 10:55:00,89.59,89.67,89.57,89.61,238710.0,83.9496,84.0246,83.9309,83.9684,238710.0
2023-08-11 11:00:00,89.62,89.75,89.61,89.73,223173.0,83.9778,84.0996,83.9684,84.0808,223173.0
2023-08-11 11:05:00,89.73,89.74,89.55,89.58,232526.0,84.0808,84.0902,83.9122,83.9403,232526.0
2023-08-11 11:10:00,89.59,89.67,89.5,89.64,196850.0,83.9496,84.0246,83.8653,83.9965,196850.0
2023-08-11 11:15:00,89.64,89.71,89.59,89.7,195582.0,83.9965,84.0621,83.9496,84.0527,195582.0
2023-08-11 11:20:00,89.7,89.87,89.7,89.85,229467.0,84.0527,84.212,84.0527,84.1933,229467.0
2023-08-11 11:25:00,89.84,89.88,89.81,89.86,212250.0,84.1839,84.2214,84.1558,84.2026,212250.0
2023-08-11 11:30:00,89.86,89.91,89.74,89.77,275344.0,84.2026,84.2495,84.0902,84.1183,275344.0
2023-08-11 11:35:00,89.77,89.92,89.76,89.81,206330.0,84.1183,84.2589,84.1089,84.1558,206330.0
2023-08-11 11:40:00,89.81,89.85,89.75,89.8,138298.0,84.1558,84.1933,84.0996,84.1464,138298.0
2023-08-11 11:45:00,89.8,89.8,89.66,89.74,246283.0,84.1464,84.1464,84.0152,84.0902,246283.0
2023-08-11 11:50:00,89.73,89.82,89.73,89.77,573816.0,84.0808,84.1652,84.0808,84.1183,573816.0
2023-08-11 11:55:00,89.76,89.91,89.7,89.89,417140.0,84.1089,84.2495,84.0527,84.2308,417140.0
2023-08-11 12:00:00,89.9,89.94,89.79,89.86,404339.0,84.2401,84.2776,84.137,84.2026,404339.0
2023-08-11 12:05:00,89.87,89.96,89.86,89.93,139757.0,84.212,84.2963,84.2026,84.2682,139757.0
2023-08-11 12:10:00,89.93,89.98,89.89,89.95,89808.0,84.2682,84.3151,84.2308,84.287,89808.0
2023-08-11 12:15:00,89.96,89.99,89.92,89.96,127488.0,84.2963,84.3245,84.2589,84.2963,127488.0
2023-08-11 12:20:00,89.96,89.99,89.9,89.92,76854.0,84.2963,84.3245,84.2401,84.2589,76854.0
2023-08-11 12:25:00,89.93,89.93,89.77,89.87,166557.0,84.2682,84.2682,84.1183,84.212,166557.0
2023-08-11 12:30:00,89.87,90.0,89.87,90.0,185990.0,84.212,84.3338,84.212,84.3338,185990.0
2023-08-11 12:35:00,90.0,90.0,89.82,89.87,187125.0,84.3338,84.3338,84.1652,84.212,187125.0
2023-08-11 12:40:00,89.87,89.88,89.73,89.73,80989.0,84.212,84.2214,84.0808,84.0808,80989.0
2023-08-11 12:45:00,89.74,89.8,89.73,89.77,122528.0,84.0902,84.1464,84.0808,84.1183,122528.0
2023-08-11 12:50:00,89.76,89.85,89.73,89.74,243063.0,84.1089,84.1933,84.0808,84.0902,243063.0
2023-08-11 12:55:00,89.73,89.75,89.66,89.69,241356.0,84.0808,84.0996,84.0152,84.0433,241356.0
2023-08-11 13:00:00,89.69,89.73,89.65,89.71,261749.0,84.0433,84.0808,84.0059,84.0621,261749.0
2023-08-11 13:05:00,89.71,89.72,89.64,89.66,120771.0,84.0621,84.0715,83.9965,84.0152,120771.0
2023-08-11 13:10:00,89.67,89.68,89.59,89.62,103236.0,84.0246,84.034,83.9496,83.9778,103236.0
2023-08-11 13:15:00,89.62,89.68,89.56,89.57,122278.0,83.9778,84.034,83.9215,83.9309,122278.0
2023-08-11 13:20:00,89.57,89.62,89.53,89.55,124491.0,83.9309,83.9778,83.8934,83.9122,124491.0
2023-08-11 13:25:00,89.56,89.63,89.52,89.61,310635.0,83.9215,83.9871,83.884,83.9684,310635.0
2023-08-11 13:30:00,89.61,89.64,89.58,89.59,171380.0,83.9684,83.9965,83.9403,83.9496,171380.0
2023-08-11 13:35:00,89.6,89.64,89.58,89.64,195365.0,83.959,83.9965,83.9403,83.9965,195365.0
2023-08-11 13:40:00,89.64,89.66,89.55,89.58,185350.0,83.9965,84.0152,83.9122,83.9403,185350.0
2023-08-11 13:45:00,89.58,89.62,89.5,89.54,204028.0,83.9403,83.9778,83.8653,83.9028,204028.0
2023-08-11 13:50:00,89.54,89.61,89.51,89.6,138346.0,83.9028,83.9684,83.8747,83.959,138346.0
2023-08-11 13:55:00,89.61,89.64,89.54,89.64,102191.0,83.9684,83.9965,83.9028,83.9965,102191.0
2023-08-11 14:00:00,89.64,89.65,89.56,89.59,102293.0,83.9965,84.0059,83.9215,83.9496,102293.0
2023-08-11 14:05:00,89.6,89.63,89.53,89.56,80710.0,83.959,83.9871,83.8934,83.9215,80710.0
2023-08-11 14:10:00,89.56,89.6,89.52,89.58,93107.0,83.9215,83.959,83.884,83.9403,93107.0
2023-08-11 14:15:00,89.58,89.72,89.56,89.68,848572.0,83.9403,84.0715,83.9215,84.034,848572.0
2023-08-11 14:20:00,89.67,89.79,89.64,89.78,177702.0,84.0246,84.137,83.9965,84.1277,177702.0
2023-08-11 14:25:00,89.79,89.86,89.75,89.76,178383.0,84.137,84.2026,84.0996,84.1089,178383.0
2023-08-11 14:30:00,89.76,89.82,89.74,89.77,119791.0,84.1089,84.1652,84.0902,84.1183,119791.0
2023-08-11 14:35:00,89.76,89.88,89.73,89.88,224129.0,84.1089,84.2214,84.0808,84.2214,224129.0
2023-08-11 14:40:00,89.88,89.89,89.76,89.79,142719.0,84.2214,84.2308,84.1089,84.137,142719.0
2023-08-11 14:45:00,89.8,89.83,89.76,89.82,100997.0,84.1464,84.1745,84.1089,84.1652,100997.0
2023-08-11 14:50:00,89.82,89.83,89.76,89.79,96729.0,84.1652,84.1745,84.1089,84.137,96729.0
2023-08-11 14:55:00,89.79,89.82,89.75,89.8,107970.0,84.137,84.1652,84.0996,84.1464,107970.0
2023-08-11 15:00:00,89.8,89.8,89.71,89.79,146923.0,84.1464,84.1464,84.0621,84.137,146923.0
2023-08-11 15:05:00,89.78,89.8,89.69,89.7,139922.0,84.1277,84.1464,84.0433,84.0527,139922.0
2023-08-11 15:10:00,89.69,89.73,89.68,89.72,126336.0,84.0433,84.0808,84.034,84.0715,126336.0
2023-08-11 15:15:00,89.71,89.78,89.68,89.75,155870.0,84.0621,84.1277,84.034,84.0996,155870.0
2023-08-11 15:20:00,89.75,89.78,89.71,89.78,220766.0,84.0996,84.1277,84.0621,84.1277,220766.0
2023-08-11 15:25:00,89.78,89.87,89.78,89.84,245132.0,84.1277,84.212,84.1277,84.1839,245132.0
2023-08-11 15:30:00,89.84,89.86,89.79,89.84,202828.0,84.1839,84.2026,84.137,84.1839,202828.0
2023-08-11 15:35:00,89.83,89.85,89.71,89.76,235855.0,84.1745,84.1933,84.0621,84.1089,235855.0
2023-08-11 15:40:00,89.77,89.78,89.71,89.76,218481.0,84.1183,84.1277,84.0621,84.1089,218481.0
2023-08-11 15:45:00,89.76,89.81,89.73,89.76,309275.0,84.1089,84.1558,84.0808,84.1089,309275.0
2023-08-11 15:50:00,89.75,89.89,89.74,89.84,992727.0,84.0996,84.2308,84.0902,84.1839,992727.0
2023-08-11 15:55:00,89.85,89.94,89.79,89.92,1838588.0,84.1933,84.2776,84.137,84.2589,1838588.0
2023-08-14 09:30:00,89.65,89.89,89.27,89.65,852959.0,84.0059,84.2308,83.6498,84.0059,852959.0
2023-08-14 09:35:00,89.65,89.73,89.42,89.52,563473.0,84.0059,84.0808,83.7903,83.884,563473.0
2023-08-14 09:40:00,89.52,89.52,89.15,89.2,383225.0,83.884,83.884,83.5373,83.5842,383225.0
2023-08-14 09:45:00,89.2,89.23,88.92,89.12,386009.0,83.5842,83.6123,83.3218,83.5092,386009.0
2023-08-14 09:50:00,89.12,89.3,89.08,89.11,227433.0,83.5092,83.6779,83.4717,83.4999,227433.0
2023-08-14 09:55:00,89.1,89.19,89.07,89.15,313016.0,83.4905,83.5748,83.4624,83.5373,313016.0
2023-08-14 10:00:00,89.14,89.17,89.02,89.12,210620.0,83.528,83.5561,83.4155,83.5092,210620.0
2023-08-14 10:05:00,89.13,89.32,89.13,89.25,230548.0,83.5186,83.6966,83.5186,83.631,230548.0
2023-08-14 10:10:00,89.26,89.38,89.21,89.35,254637.0,83.6404,83.7529,83.5936,83.7248,254637.0
2023-08-14 10:15:00,89.35,89.45,89.25,89.41,177569.0,83.7248,83.8185,83.631,83.781,177569.0
2023-08-14 10:20:00,89.4,89.47,89.33,89.36,178669.0,83.7716,83.8372,83.706,83.7341,178669.0
2023-08-14 10:25:00,89.36,89.43,89.24,89.37,143011.0,83.7341,83.7997,83.6217,83.7435,143011.0
2023-08-14 10:30:00,89.38,89.46,89.32,89.44,173022.0,83.7529,83.8278,83.6966,83.8091,173022.0
2023-08-14 10:35:00,89.43,89.45,89.3,89.4,160500.0,83.7997,83.8185,83.6779,83.7716,160500.0
2023-08-14 10:40:00,89.4,89.49,89.3,89.46,133848.0,83.7716,83.8559,83.6779,83.8278,133848.0
2023-08-14 10:45:00,89.46,89.46,89.22,89.22,99907.0,83.8278,83.8278,83.6029,83.6029,99907.0
2023-08-14 10:50:00,89.22,89.41,89.21,89.34,145528.0,83.6029,83.781,83.5936,83.7154,145528.0
2023-08-14 10:55:00,89.34,89.34,89.22,89.25,253412.0,83.7154,83.7154,83.6029,83.631,253412.0
2023-08-14 11:00:00,89.24,89.27,89.09,89.15,222620.0,83.6217,83.6498,83.4811,83.5373,222620.0
2023-08-14 11:05:00,89.14,89.17,89.04,89.15,192831.0,83.528,83.5561,83.4343,83.5373,192831.0
2023-08-14 11:10:00,89.15,89.23,89.15,89.17,180025.0,83.5373,83.6123,83.5373,83.5561,180025.0
2023-08-14 11:15:00,89.16,89.26,89.15,89.23,91647.0,83.5467,83.6404,83.5373,83.6123,91647.0
2023-08-14 11:20:00,89.23,89.37,89.23,89.3,141552.0,83.6123,83.7435,83.6123,83.6779,141552.0
2023-08-14 11:25:00,89.3,89.42,89.3,89.41,98824.0,83.6779,83.7903,83.6779,83.781,98824.0
2023-08-14 11:30:00,89.42,89.44,89.3,89.34,99741.0,83.7903,83.8091,83.6779,83.7154,99741.0
2023-08-14 11:35:00,89.35,89.44,89.33,89.44,87001.0,83.7248,83.8091,83.706,83.8091,87001.0
2023-08-14 11:40:00,89.44,89.47,89.37,89.42,76602.0,83.8091,83.8372,83.7435,83.7903,76602.0
2023-08-14 11:45:00,89.42,89.48,89.39,89.44,89634.0,83.7903,83.8466,83.7622,83.8091,89634.0
2023-08-14 11:50:00,89.45,89.56,89.41,89.49,84532.0,83.8185,83.9215,83.781,83.8559,84532.0
2023-08-14 11:55:00,89.49,89.54,89.48,89.5,65612.0,83.8559,83.9028,83.8466,83.8653,65612.0
2023-08-14 12:00:00,89.5,89.6,89.5,89.6,75422.0,83.8653,83.959,83.8653,83.959,75422.0
2023-08-14 12:05:00,89.59,89.6,89.47,89.48,98778.0,83.9496,83.959,83.8372,83.8466,98778.0
2023-08-14 12:10:00,89.48,89.55,89.44,89.45,73011.0,83.8466,83.9122,83.8091,83.8185,73011.0
2023-08-14 12:15:00,89.45,89.47,89.39,89.43,74903.0,83.8185,83.8372,83.7622,83.7997,74903.0
2023-08-14 12:20:00,89.43,89.47,89.37,89.43,108697.0,83.7997,83.8372,83.7435,83.7997,108697.0
2023-08-14 12:25:00,89.44,89.45,89.35,89.41,72084.0,83.8091,83.8185,83.7248,83.781,72084.0
2023-08-14 12:30:00,89.4,89.42,89.31,89.39,90173.0,83.7716,83.7903,83.6873,83.7622,90173.0
2023-08-14 12:35:00,89.39,89.44,89.35,89.42,90875.0,83.7622,83.8091,83.7248,83.7903,90875.0
2023-08-14 12:40:00,89.42,89.48,89.37,89.44,97480.0,83.7903,83.8466,83.7435,83.8091,97480.0
2023-08-14 12:45:00,89.44,89.48,89.41,89.45,97541.0,83.8091,83.8466,83.781,83.8185,97541.0
2023-08-14 12:50:00,89.45,89.51,89.43,89.51,71562.0,83.8185,83.8747,83.7997,83.8747,71562.0
2023-08-14 12:55:00,89.5,89.51,89.47,89.51,42157.0,83.8653,83.8747,83.8372,83.8747,42157.0
2023-08-14 13:00:00,89.52,89.58,89.49,89.54,42871.0,83.884,83.9403,83.8559,83.9028,42871.0
2023-08-14 13:05:00,89.53,89.56,89.52,89.53,55510.0,83.8934,83.9215,83.884,83.8934,55510.0
2023-08-14 13:10:00,89.52,89.56,89.48,89.54,42080.0,83.884,83.9215,83.8466,83.9028,42080.0
2023-08-14 13:15:00,89.53,89.55,89.51,89.51,37244.0,83.8934,83.9122,83.8747,83.8747,37244.0
2023-08-14 13:20:00,89.51,89.53,89.46,89.48,83628.0,83.8747,83.8934,83.8278,83.8466,83628.0
2023-08-14 13:25:00,89.49,89.5,89.43,89.47,67835.0,83.8559,83.8653,83.7997,83.8372,67835.0
2023-08-14 13:30:00,89.47,89.54,89.42,89.42,45603.0,83.8372,83.9028,83.7903,83.7903,45603.0
2023-08-14 13:35:00,89.43,89.44,89.37,89.41,39508.0,83.7997,83.8091,83.7435,83.781,39508.0
2023-08-14 13:40:00,89.41,89.46,89.39,89.42,156574.0,83.781,83.8278,83.7622,83.7903,156574.0
2023-08-14 13:45:00,89.42,89.45,89.4,89.4,90012.0,83.7903,83.8185,83.7716,83.7716,90012.0
2023-08-14 13:50:00,89.4,89.47,89.39,89.44,78344.0,83.7716,83.8372,83.7622,83.8091,78344.0
2023-08-14 13:55:00,89.44,89.5,89.44,89.5,57250.0,83.8091,83.8653,83.8091,83.8653,57250.0
2023-08-14 14:00:00,89.5,89.58,89.47,89.56,56549.0,83.8653,83.9403,83.8372,83.9215,56549.0
2023-08-14 14:05:00,89.55,89.57,89.47,89.5,74522.0,83.9122,83.9309,83.8372,83.8653,74522.0
2023-08-14 14:10:00,89.49,89.53,89.47,89.5,67637.0,83.8559,83.8934,83.8372,83.8653,67637.0
2023-08-14 14:15:00,89.5,89.51,89.44,89.49,46609.0,83.8653,83.8747,83.8091,83.8559,46609.0
2023-08-14 14:20:00,89.49,89.55,89.47,89.51,52828.0,83.8559,83.9122,83.8372,83.8747,52828.0
2023-08-14 14:25:00,89.52,89.53,89.39,89.41,147948.0,83.884,83.8934,83.7622,83.781,147948.0
2023-08-14 14:30:00,89.4,89.45,89.34,89.41,80204.0,83.7716,83.8185,83.7154,83.781,80204.0
2023-08-14 14:35:00,89.42,89.46,89.37,89.38,82288.0,83.7903,83.8278,83.7435,83.7529,82288.0
2023-08-14 14:40:00,89.38,89.39,89.33,89.36,99352.0,83.7529,83.7622,83.706,83.7341,99352.0
2023-08-14 14:45:00,89.36,89.38,89.32,89.37,144583.0,83.7341,83.7529,83.6966,83.7435,144583.0
2023-08-14 14:50:00,89.37,89.4,89.34,89.37,245725.0,83.7435,83.7716,83.7154,83.7435,245725.0
2023-08-14 14:55:00,89.37,89.38,89.33,89.35,136785.0,83.7435,83.7529,83.706,83.7248,136785.0
2023-08-14 15:00:00,89.34,89.39,89.32,89.37,109156.0,83.7154,83.7622,83.6966,83.7435,109156.0
2023-08-14 15:05:00,89.37,89.39,89.32,89.38,176979.0,83.7435,83.7622,83.6966,83.7529,176979.0
2023-08-14 15:10:00,89.38,89.39,89.33,89.38,105268.0,83.7529,83.7622,83.706,83.7529,105268.0
2023-08-14 15:15:00,89.38,89.43,89.37,89.4,99613.0,83.7529,83.7997,83.7435,83.7716,99613.0
2023-08-14 15:20:00,89.41,89.5,89.41,89.45,107533.0,83.781,83.8653,83.781,83.8185,107533.0
2023-08-14 15:25:00,89.45,89.5,89.41,89.44,91046.0,83.8185,83.8653,83.781,83.8091,91046.0
2023-08-14 15:30:00,89.44,89.45,89.39,89.44,153780.0,83.8091,83.8185,83.7622,83.8091,153780.0
2023-08-14 15:35:00,89.43,89.48,89.42,89.47,136589.0,83.7997,83.8466,83.7903,83.8372,136589.0
2023-08-14 15:40:00,89.47,89.51,89.44,89.49,257768.0,83.8372,83.8747,83.8091,83.8559,257768.0
2023-08-14 15:45:00,89.5,89.51,89.43,89.5,246098.0,83.8653,83.8747,83.7997,83.8653,246098.0
2023-08-14 15:50:00,89.5,89.51,89.44,89.45,329906.0,83.8653,83.8747,83.8091,83.8185,329906.0
2023-08-14 15:55:00,89.46,89.58,89.45,89.58,934429.0,83.8278,83.9403,83.8185,83.9403,934429.0
2023-08-15 09:30:00,88.9,89.0,88.39,88.42,942341.0,83.3031,83.3968,82.8252,82.8533,942341.0
2023-08-15 09:35:00,88.43,88.5,88.23,88.43,766734.0,82.8627,82.9283,82.6753,82.8627,766734.0
2023-08-15 09:40:00,88.44,88.58,88.2,88.21,678242.0,82.872,83.0032,82.6472,82.6565,678242.0
2023-08-15 09:45:00,88.19,88.3,87.88,87.96,946719.0,82.6378,82.7409,82.3473,82.4223,946719.0
2023-08-15 09:50:00,87.96,88.44,87.89,88.36,604375.0,82.4223,82.872,82.3567,82.7971,604375.0
2023-08-15 09:55:00,88.36,88.53,88.27,88.42,308347.0,82.7971,82.9564,82.7127,82.8533,308347.0
2023-08-15 10:00:00,88.44,88.45,88.18,88.22,414406.0,82.872,82.8814,82.6284,82.6659,414406.0
2023-08-15 10:05:00,88.21,88.22,87.99,88.07,204012.0,82.6565,82.6659,82.4504,82.5253,204012.0
2023-08-15 10:10:00,88.06,88.16,87.98,88.01,316489.0,82.516,82.6097,82.441,82.4691,316489.0
2023-08-15 10:15:00,88.01,88.09,87.9,87.99,265823.0,82.4691,82.5441,82.366,82.4504,265823.0
2023-08-15 10:20:00,88.01,88.03,87.83,87.9,241463.0,82.4691,82.4879,82.3004,82.366,241463.0
2023-08-15 10:25:00,87.91,88.0,87.9,87.92,233128.0,82.3754,82.4597,82.366,82.3848,233128.0
2023-08-15 10:30:00,87.92,87.96,87.73,87.76,280023.0,82.3848,82.4223,82.2067,82.2349,280023.0
2023-08-15 10:35:00,87.76,87.93,87.72,87.92,243647.0,82.2349,82.3941,82.1974,82.3848,243647.0
2023-08-15 10:40:00,87.92,87.98,87.85,87.91,287512.0,82.3848,82.441,82.3192,82.3754,287512.0
2023-08-15 10:45:00,87.92,88.14,87.91,88.06,227482.0,82.3848,82.5909,82.3754,82.516,227482.0
2023-08-15 10:50:00,88.05,88.1,87.96,87.97,183793.0,82.5066,82.5534,82.4223,82.4316,183793.0
2023-08-15 10:55:00,87.96,88.06,87.94,87.95,186589.0,82.4223,82.516,82.4035,82.4129,186589.0
2023-08-15 11:00:00,87.95,88.11,87.94,88.1,209820.0,82.4129,82.5628,82.4035,82.5534,209820.0
2023-08-15 11:05:00,88.09,88.21,88.07,88.15,150011.0,82.5441,82.6565,82.5253,82.6003,150011.0
2023-08-15 11:10:00,88.15,88.22,88.08,88.15,150105.0,82.6003,82.6659,82.5347,82.6003,150105.0
2023-08-15 11:15:00,88.15,88.17,88.05,88.09,120844.0,82.6003,82.619,82.5066,82.5441,120844.0
2023-08-15 11:20:00,88.08,88.09,87.89,87.95,119304.0,82.5347,82.5441,82.3567,82.4129,119304.0
2023-08-15 11:25:00,87.96,88.12,87.91,88.1,112394.0,82.4223,82.5722,82.3754,82.5534,112394.0
2023-08-15 11:30:00,88.11,88.17,88.07,88.15,180740.0,82.5628,82.619,82.5253,82.6003,180740.0
2023-08-15 11:35:00,88.16,88.18,88.1,88.11,198534.0,82.6097,82.6284,82.5534,82.5628,198534.0
2023-08-15 11:40:00,88.11,88.14,88.03,88.04,121896.0,82.5628,82.5909,82.4879,82.4972,121896.0
2023-08-15 11:45:00,88.04,88.12,88.01,88.06,82377.0,82.4972,82.5722,82.4691,82.516,82377.0
2023-08-15 11:50:00,88.06,88.08,87.97,87.98,136175.0,82.516,82.5347,82.4316,82.441,136175.0
2023-08-15 11:55:00,87.97,88.01,87.93,87.98,84689.0,82.4316,82.4691,82.3941,82.441,84689.0
2023-08-15 12:00:00,87.99,88.0,87.92,87.95,112117.0,82.4504,82.4597,82.3848,82.4129,112117.0
2023-08-15 12:05:00,87.95,87.95,87.76,87.77,126720.0,82.4129,82.4129,82.2349,82.2442,126720.0
2023-08-15 12:10:00,87.76,87.78,87.67,87.73,161095.0,82.2349,82.2536,82.1505,82.2067,161095.0
2023-08-15 12:15:00,87.73,87.91,87.72,87.86,128242.0,82.2067,82.3754,82.1974,82.3286,128242.0
2023-08-15 12:20:00,87.85,87.87,87.71,87.75,143925.0,82.3192,82.3379,82.188,82.2255,143925.0
2023-08-15 12:25:00,87.75,87.78,87.68,87.73,138841.0,82.2255,82.2536,82.1599,82.2067,138841.0
2023-08-15 12:30:00,87.73,87.8,87.68,87.75,126519.0,82.2067,82.2723,82.1599,82.2255,126519.0
2023-08-15 12:35:00,87.74,87.76,87.68,87.74,101597.0,82.2161,82.2349,82.1599,82.2161,101597.0
2023-08-15 12:40:00,87.74,87.78,87.61,87.64,198369.0,82.2161,82.2536,82.0943,82.1224,198369.0
2023-08-15 12:45:00,87.64,87.67,87.55,87.57,144235.0,82.1224,82.1505,82.0381,82.0568,144235.0
2023-08-15 12:50:00,87.57,87.68,87.53,87.64,141221.0,82.0568,82.1599,82.0193,82.1224,141221.0
2023-08-15 12:55:00,87.65,87.77,87.63,87.76,239954.0,82.1318,82.2442,82.113,82.2349,239954.0
2023-08-15 13:00:00,87.76,87.76,87.66,87.69,138743.0,82.2349,82.2349,82.1411,82.1693,138743.0
2023-08-15 13:05:00,87.68,87.79,87.67,87.76,70943.0,82.1599,82.263,82.1505,82.2349,70943.0
2023-08-15 13:10:00,87.77,87.85,87.74,87.81,108687.0,82.2442,82.3192,82.2161,82.2817,108687.0
2023-08-15 13:15:00,87.81,87.84,87.78,87.79,89059.0,82.2817,82.3098,82.2536,82.263,89059.0
2023-08-15 13:20:00,87.78,87.79,87.75,87.77,103051.0,82.2536,82.263,82.2255,82.2442,103051.0
2023-08-15 13:25:00,87.78,87.8,87.74,87.77,57281.0,82.2536,82.2723,82.2161,82.2442,57281.0
2023-08-15 13:30:00,87.76,87.77,87.68,87.7,78990.0,82.2349,82.2442,82.1599,82.1786,78990.0
2023-08-15 13:35:00,87.71,87.73,87.63,87.64,65425.0,82.188,82.2067,82.113,82.1224,65425.0
2023-08-15 13:40:00,87.64,87.69,87.62,87.64,86063.0,82.1224,82.1693,82.1037,82.1224,86063.0
2023-08-15 13:45:00,87.64,87.7,87.61,87.61,117134.0,82.1224,82.1786,82.0943,82.0943,117134.0
2023-08-15 13:50:00,87.61,87.66,87.59,87.61,81028.0,82.0943,82.1411,82.0756,82.0943,81028.0
2023-08-15 13:55:00,87.61,87.68,87.56,87.64,233873.0,82.0943,82.1599,82.0474,82.1224,233873.0
2023-08-15 14:00:00,87.65,87.71,87.65,87.66,119453.0,82.1318,82.188,82.1318,82.1411,119453.0
2023-08-15 14:05:00,87.66,87.78,87.63,87.72,173149.0,82.1411,82.2536,82.113,82.1974,173149.0
2023-08-15 14:10:00,87.72,87.8,87.72,87.77,81337.0,82.1974,82.2723,82.1974,82.2442,81337.0
2023-08-15 14:15:00,87.76,87.81,87.73,87.79,136523.0,82.2349,82.2817,82.2067,82.263,136523.0
2023-08-15 14:20:00,87.8,87.85,87.76,87.79,116463.0,82.2723,82.3192,82.2349,82.263,116463.0
2023-08-15 14:25:00,87.79,87.85,87.75,87.85,116467.0,82.263,82.3192,82.2255,82.3192,116467.0
2023-08-15 14:30:00,87.85,87.97,87.85,87.94,312771.0,82.3192,82.4316,82.3192,82.4035,312771.0
2023-08-15 14:35:00,87.93,87.98,87.9,87.98,271311.0,82.3941,82.441,82.366,82.441,271311.0
2023-08-15 14:40:00,87.97,88.04,87.95,88.0,275389.0,82.4316,82.4972,82.4129,82.4597,275389.0
2023-08-15 14:45:00,88.0,88.04,87.99,88.0,189165.0,82.4597,82.4972,82.4504,82.4597,189165.0
2023-08-15 14:50:00,88.0,88.0,87.95,87.98,110442.0,82.4597,82.4597,82.4129,82.441,110442.0
2023-08-15 14:55:00,87.97,87.99,87.91,87.93,225967.0,82.4316,82.4504,82.3754,82.3941,225967.0
2023-08-15 15:00:00,87.93,87.98,87.9,87.93,94948.0,82.3941,82.441,82.366,82.3941,94948.0
2023-08-15 15:05:00,87.92,87.97,87.92,87.93,159309.0,82.3848,82.4316,82.3848,82.3941,159309.0
2023-08-15 15:10:00,87.94,87.97,87.86,87.86,225807.0,82.4035,82.4316,82.3286,82.3286,225807.0
2023-08-15 15:15:00,87.87,87.94,87.85,87.9,101726.0,82.3379,82.4035,82.3192,82.366,101726.0
2023-08-15 15:20:00,87.9,87.9,87.78,87.8,147985.0,82.366,82.366,82.2536,82.2723,147985.0
2023-08-15 15:25:00,87.8,87.81,87.57,87.58,227836.0,82.2723,82.2817,82.0568,82.0662,227836.0
2023-08-15 15:30:00,87.59,87.65,87.53,87.63,330096.0,82.0756,82.1318,82.0193,82.113,330096.0
2023-08-15 15:35:00,87.63,87.66,87.52,87.54,177538.0,82.113,82.1411,82.01,82.0287,177538.0
2023-08-15 15:40:00,87.54,87.55,87.5,87.51,361353.0,82.0287,82.0381,81.9912,82.0006,361353.0
2023-08-15 15:45:00,87.51,87.7,87.51,87.7,400102.0,82.0006,82.1786,82.0006,82.1786,400102.0
2023-08-15 15:50:00,87.7,87.75,87.65,87.72,644159.0,82.1786,82.2255,82.1318,82.1974,644159.0
2023-08-15 15:55:00,87.72,87.84,87.61,87.65,1161168.0,82.1974,82.3098,82.0943,82.1318,1161168.0
2023-08-16 09:30:00,87.75,88.39,87.74,88.2,579250.0,82.2255,82.8252,82.2161,82.6472,579250.0
2023-08-16 09:35:00,88.2,88.5,88.14,88.31,412742.0,82.6472,82.9283,82.5909,82.7502,412742.0
2023-08-16 09:40:00,88.3,88.51,88.27,88.51,474786.0,82.7409,82.9376,82.7127,82.9376,474786.0
2023-08-16 09:45:00,88.52,88.7,88.44,88.51,311769.0,82.947,83.1157,82.872,82.9376,311769.0
2023-08-16 09:50:00,88.51,88.54,88.34,88.39,231777.0,82.9376,82.9657,82.7783,82.8252,231777.0
2023-08-16 09:55:00,88.39,88.43,88.16,88.18,377146.0,82.8252,82.8627,82.6097,82.6284,377146.0
2023-08-16 10:00:00,88.19,88.22,88.0,88.05,264067.0,82.6378,82.6659,82.4597,82.5066,264067.0
2023-08-16 10:05:00,88.05,88.14,87.97,88.07,259218.0,82.5066,82.5909,82.4316,82.5253,259218.0
2023-08-16 10:10:00,88.06,88.19,88.02,88.05,221879.0,82.516,82.6378,82.4785,82.5066,221879.0
2023-08-16 10:15:00,88.04,88.2,88.01,88.12,298807.0,82.4972,82.6472,82.4691,82.5722,298807.0
2023-08-16 10:20:00,88.12,88.22,88.11,88.17,162190.0,82.5722,82.6659,82.5628,82.619,162190.0
2023-08-16 10:25:00,88.18,88.23,88.11,88.12,160084.0,82.6284,82.6753,82.5628,82.5722,160084.0
2023-08-16 10:30:00,88.11,88.22,87.97,88.03,344709.0,82.5628,82.6659,82.4316,82.4879,344709.0
2023-08-16 10:35:00,88.02,88.11,87.96,88.02,297622.0,82.4785,82.5628,82.4223,82.4785,297622.0
2023-08-16 10:40:00,88.02,88.17,87.96,88.15,198042.0,82.4785,82.619,82.4223,82.6003,198042.0
2023-08-16 10:45:00,88.14,88.25,88.12,88.18,185666.0,82.5909,82.694,82.5722,82.6284,185666.0
2023-08-16 10:50:00,88.18,88.36,88.18,88.28,146343.0,82.6284,82.7971,82.6284,82.7221,146343.0
2023-08-16 10:55:00,88.27,88.28,88.17,88.21,361420.0,82.7127,82.7221,82.619,82.6565,361420.0
2023-08-16 11:00:00,88.21,88.28,88.13,88.2,178257.0,82.6565,82.7221,82.5816,82.6472,178257.0
2023-08-16 11:05:00,88.2,88.21,88.08,88.13,139586.0,82.6472,82.6565,82.5347,82.5816,139586.0
2023-08-16 11:10:00,88.13,88.21,88.09,88.18,140822.0,82.5816,82.6565,82.5441,82.6284,140822.0
2023-08-16 11:15:00,88.19,88.22,88.13,88.16,127884.0,82.6378,82.6659,82.5816,82.6097,127884.0
2023-08-16 11:20:00,88.16,88.27,88.13,88.26,97387.0,82.6097,82.7127,82.5816,82.7034,97387.0
2023-08-16 11:25:00,88.26,88.29,88.13,88.19,137711.0,82.7034,82.7315,82.5816,82.6378,137711.0
2023-08-16 11:30:00,88.19,88.23,88.13,88.22,90808.0,82.6378,82.6753,82.5816,82.6659,90808.0
2023-08-16 11:35:00,88.22,88.27,88.18,88.22,89069.0,82.6659,82.7127,82.6284,82.6659,89069.0
2023-08-16 11:40:00,88.21,88.25,88.11,88.12,185246.0,82.6565,82.694,82.5628,82.5722,185246.0
2023-08-16 11:45:00,88.12,88.12,88.05,88.08,172183.0,82.5722,82.5722,82.5066,82.5347,172183.0
2023-08-16 11:50:00,88.08,88.13,88.02,88.09,98890.0,82.5347,82.5816,82.4785,82.5441,98890.0
2023-08-16 11:55:00,88.1,88.1,87.94,88.01,168287.0,82.5534,82.5534,82.4035,82.4691,168287.0
2023-08-16 12:00:00,88.0,88.13,87.98,88.06,142076.0,82.4597,82.5816,82.441,82.516,142076.0
2023-08-16 12:05:00,88.06,88.12,87.99,88.04,259967.0,82.516,82.5722,82.4504,82.4972,259967.0
2023-08-16 12:10:00,88.04,88.05,87.94,87.97,151424.0,82.4972,82.5066,82.4035,82.4316,151424.0
2023-08-16 12:15:00,87.98,87.98,87.87,87.92,94176.0,82.441,82.441,82.3379,82.3848,94176.0
2023-08-16 12:20:00,87.91,87.91,87.82,87.85,106328.0,82.3754,82.3754,82.2911,82.3192,106328.0
2023-08-16 12:25:00,87.84,87.9,87.81,87.85,72694.0,82.3098,82.366,82.2817,82.3192,72694.0
2023-08-16 12:30:00,87.85,87.9,87.82,87.87,91157.0,82.3192,82.366,82.2911,82.3379,91157.0
2023-08-16 12:35:00,87.87,87.88,87.75,87.81,76872.0,82.3379,82.3473,82.2255,82.2817,76872.0
2023-08-16 12:40:00,87.81,87.87,87.76,87.77,82234.0,82.2817,82.3379,82.2349,82.2442,82234.0
2023-08-16 12:45:00,87.77,87.78,87.67,87.69,106705.0,82.2442,82.2536,82.1505,82.1693,106705.0
2023-08-16 12:50:00,87.69,87.71,87.55,87.55,120108.0,82.1693,82.188,82.0381,82.0381,120108.0
2023-08-16 12:55:00,87.55,87.63,87.52,87.58,144565.0,82.0381,82.113,82.01,82.0662,144565.0
2023-08-16 13:00:00,87.57,87.62,87.52,87.55,128273.0,82.0568,82.1037,82.01,82.0381,128273.0
2023-08-16 13:05:00,87.55,87.59,87.4,87.41,204376.0,82.0381,82.0756,81.8975,81.9069,204376.0
2023-08-16 13:10:00,87.41,87.43,87.33,87.39,302860.0,81.9069,81.9256,81.8319,81.8881,302860.0
2023-08-16 13:15:00,87.38,87.44,87.35,87.36,111079.0,81.8788,81.935,81.8507,81.86,111079.0
2023-08-16 13:20:00,87.35,87.43,87.34,87.41,108927.0,81.8507,81.9256,81.8413,81.9069,108927.0
2023-08-16 13:25:00,87.41,87.43,87.31,87.34,87135.0,81.9069,81.9256,81.8132,81.8413,87135.0
2023-08-16 13:30:00,87.34,87.42,87.29,87.4,100734.0,81.8413,81.9163,81.7944,81.8975,100734.0
2023-08-16 13:35:00,87.4,87.46,87.37,87.45,85274.0,81.8975,81.9537,81.8694,81.9444,85274.0
2023-08-16 13:40:00,87.45,87.5,87.41,87.48,191259.0,81.9444,81.9912,81.9069,81.9725,191259.0
2023-08-16 13:45:00,87.47,87.58,87.46,87.58,286951.0,81.9631,82.0662,81.9537,82.0662,286951.0
2023-08-16 13:50:00,87.58,87.62,87.53,87.57,65630.0,82.0662,82.1037,82.0193,82.0568,65630.0
2023-08-16 13:55:00,87.57,87.62,87.56,87.58,103463.0,82.0568,82.1037,82.0474,82.0662,103463.0
2023-08-16 14:00:00,87.58,87.58,87.31,87.33,139697.0,82.0662,82.0662,81.8132,81.8319,139697.0
2023-08-16 14:05:00,87.33,87.44,87.33,87.4,120824.0,81.8319,81.935,81.8319,81.8975,120824.0
2023-08-16 14:10:00,87.4,87.45,87.31,87.4,166317.0,81.8975,81.9444,81.8132,81.8975,166317.0
2023-08-16 14:15:00,87.39,87.61,87.38,87.6,153708.0,81.8881,82.0943,81.8788,82.0849,153708.0
2023-08-16 14:20:00,87.61,87.7,87.6,87.62,156562.0,82.0943,82.1786,82.0849,82.1037,156562.0
2023-08-16 14:25:00,87.62,87.63,87.48,87.57,149978.0,82.1037,82.113,81.9725,82.0568,149978.0
2023-08-16 14:30:00,87.57,87.7,87.57,87.65,232599.0,82.0568,82.1786,82.0568,82.1318,232599.0
2023-08-16 14:35:00,87.66,87.69,87.61,87.61,124699.0,82.1411,82.1693,82.0943,82.0943,124699.0
2023-08-16 14:40:00,87.6,87.64,87.52,87.58,107025.0,82.0849,82.1224,82.01,82.0662,107025.0
2023-08-16 14:45:00,87.58,87.62,87.48,87.49,118464.0,82.0662,82.1037,81.9725,81.9819,118464.0
2023-08-16 14:50:00,87.48,87.5,87.42,87.46,104747.0,81.9725,81.9912,81.9163,81.9537,104747.0
2023-08-16 14:55:00,87.47,87.47,87.37,87.45,253655.0,81.9631,81.9631,81.8694,81.9444,253655.0
2023-08-16 15:00:00,87.45,87.45,87.32,87.34,180152.0,81.9444,81.9444,81.8226,81.8413,180152.0
2023-08-16 15:05:00,87.33,87.36,87.25,87.29,171939.0,81.8319,81.86,81.757,81.7944,171939.0
2023-08-16 15:10:00,87.28,87.32,87.04,87.12,412949.0,81.7851,81.8226,81.5602,81.6351,412949.0
2023-08-16 15:15:00,87.11,87.12,86.92,86.97,462476.0,81.6258,81.6351,81.4477,81.4946,462476.0
2023-08-16 15:20:00,86.96,87.03,86.86,86.88,297799.0,81.4852,81.5508,81.3915,81.4103,297799.0
2023-08-16 15:25:00,86.87,87.0,86.84,86.99,304851.0,81.4009,81.5227,81.3728,81.5133,304851.0
2023-08-16 15:30:00,86.99,87.1,86.95,87.09,316163.0,81.5133,81.6164,81.4758,81.607,316163.0
2023-08-16 15:35:00,87.09,87.12,87.04,87.06,269428.0,81.607,81.6351,81.5602,81.5789,269428.0
2023-08-16 15:40:00,87.06,87.13,87.02,87.13,309279.0,81.5789,81.6445,81.5414,81.6445,309279.0
2023-08-16 15:45:00,87.12,87.14,87.01,87.04,383044.0,81.6351,81.6539,81.5321,81.5602,383044.0
2023-08-16 15:50:00,87.04,87.04,86.91,86.98,549527.0,81.5602,81.5602,81.4384,81.504,549527.0
2023-08-16 15:55:00,86.98,87.07,86.87,86.91,937142.0,81.504,81.5883,81.4009,81.4384,937142.0
2023-08-17 09:30:00,88.08,88.52,87.81,88.42,594155.0,82.5347,82.947,82.2817,82.8533,594155.0
2023-08-17 09:35:00,88.41,88.62,88.36,88.56,463825.0,82.8439,83.0407,82.7971,82.9845,463825.0
2023-08-17 09:40:00,88.57,88.85,88.57,88.76,368763.0,82.9939,83.2562,82.9939,83.1719,368763.0
2023-08-17 09:45:00,88.76,88.84,88.68,88.69,537302.0,83.1719,83.2469,83.0969,83.1063,537302.0
2023-08-17 09:50:00,88.69,88.81,88.63,88.68,305851.0,83.1063,83.2187,83.0501,83.0969,305851.0
2023-08-17 09:55:00,88.69,88.74,88.55,88.59,478554.0,83.1063,83.1532,82.9751,83.0126,478554.0
2023-08-17 10:00:00,88.58,88.84,88.52,88.8,642924.0,83.0032,83.2469,82.947,83.2094,642924.0
2023-08-17 10:05:00,88.81,89.0,88.74,89.0,417011.0,83.2187,83.3968,83.1532,83.3968,417011.0
2023-08-17 10:10:00,89.0,89.0,88.88,88.92,264341.0,83.3968,83.3968,83.2843,83.3218,264341.0
2023-08-17 10:15:00,88.92,89.14,88.91,89.03,275875.0,83.3218,83.528,83.3125,83.4249,275875.0
2023-08-17 10:20:00,89.03,89.03,88.84,88.9,188652.0,83.4249,83.4249,83.2469,83.3031,188652.0
2023-08-17 10:25:00,88.89,89.03,88.84,88.99,198400.0,83.2937,83.4249,83.2469,83.3874,198400.0
2023-08-17 10:30:00,89.0,89.08,88.93,89.0,313599.0,83.3968,83.4717,83.3312,83.3968,313599.0
2023-08-17 10:35:00,88.99,89.08,88.79,88.91,253257.0,83.3874,83.4717,83.2,83.3125,253257.0
2023-08-17 10:40:00,88.91,89.04,88.89,88.96,293330.0,83.3125,83.4343,83.2937,83.3593,293330.0
2023-08-17 10:45:00,88.96,89.08,88.89,89.04,262345.0,83.3593,83.4717,83.2937,83.4343,262345.0
2023-08-17 10:50:00,89.04,89.1,88.98,89.09,251222.0,83.4343,83.4905,83.378,83.4811,251222.0
2023-08-17 10:55:00,89.09,89.11,88.91,88.96,268345.0,83.4811,83.4999,83.3125,83.3593,268345.0
2023-08-17 11:00:00,88.97,89.0,88.89,88.94,254221.0,83.3687,83.3968,83.2937,83.3406,254221.0
2023-08-17 11:05:00,88.94,88.99,88.85,88.86,172356.0,83.3406,83.3874,83.2562,83.2656,172356.0
2023-08-17 11:10:00,88.86,89.03,88.86,89.02,246761.0,83.2656,83.4249,83.2656,83.4155,246761.0
2023-08-17 11:15:00,89.03,89.04,88.85,88.91,211682.0,83.4249,83.4343,83.2562,83.3125,211682.0
2023-08-17 11:20:00,88.92,89.0,88.91,88.95,178538.0,83.3218,83.3968,83.3125,83.3499,178538.0
2023-08-17 11:25:00,88.94,88.94,88.76,88.81,173772.0,83.3406,83.3406,83.1719,83.2187,173772.0
2023-08-17 11:30:00,88.82,88.9,88.74,88.75,197906.0,83.2281,83.3031,83.1532,83.1625,197906.0
2023-08-17 11:35:00,88.76,88.76,88.67,88.68,315101.0,83.1719,83.1719,83.0876,83.0969,315101.0
2023-08-17 11:40:00,88.67,88.73,88.63,88.67,214498.0,83.0876,83.1438,83.0501,83.0876,214498.0
2023-08-17 11:45:00,88.67,88.71,88.59,88.59,176290.0,83.0876,83.125,83.0126,83.0126,176290.0
2023-08-17 11:50:00,88.59,88.72,88.57,88.61,137619.0,83.0126,83.1344,82.9939,83.0313,137619.0
2023-08-17 11:55:00,88.6,88.65,88.55,88.59,101688.0,83.022,83.0688,82.9751,83.0126,101688.0
2023-08-17 12:00:00,88.6,88.65,88.58,88.64,236606.0,83.022,83.0688,83.0032,83.0595,236606.0
2023-08-17 12:05:00,88.63,88.73,88.62,88.71,169133.0,83.0501,83.1438,83.0407,83.125,169133.0
2023-08-17 12:10:00,88.72,88.76,88.59,88.6,362896.0,83.1344,83.1719,83.0126,83.022,362896.0
2023-08-17 12:15:00,88.59,88.66,88.51,88.64,343953.0,83.0126,83.0782,82.9376,83.0595,343953.0
2023-08-17 12:20:00,88.63,88.8,88.62,88.8,100370.0,83.0501,83.2094,83.0407,83.2094,100370.0
2023-08-17 12:25:00,88.8,88.9,88.76,88.82,225020.0,83.2094,83.3031,83.1719,83.2281,225020.0
2023-08-17 12:30:00,88.81,88.88,88.79,88.81,168460.0,83.2187,83.2843,83.2,83.2187,168460.0
2023-08-17 12:35:00,88.81,88.82,88.71,88.75,120393.0,83.2187,83.2281,83.125,83.1625,120393.0
2023-08-17 12:40:00,88.74,88.79,88.72,88.76,71937.0,83.1532,83.2,83.1344,83.1719,71937.0
2023-08-17 12:45:00,88.76,88.78,88.67,88.76,96704.0,83.1719,83.1906,83.0876,83.1719,96704.0
2023-08-17 12:50:00,88.76,88.82,88.75,88.81,115306.0,83.1719,83.2281,83.1625,83.2187,115306.0
2023-08-17 12:55:00,88.81,88.82,88.76,88.81,91721.0,83.2187,83.2281,83.1719,83.2187,91721.0
2023-08-17 13:00:00,88.81,88.83,88.71,88.72,89848.0,83.2187,83.2375,83.125,83.1344,89848.0
2023-08-17 13:05:00,88.72,88.77,88.65,88.69,66490.0,83.1344,83.1813,83.0688,83.1063,66490.0
2023-08-17 13:10:00,88.69,88.73,88.65,88.73,130523.0,83.1063,83.1438,83.0688,83.1438,130523.0
2023-08-17 13:15:00,88.73,88.79,88.68,88.68,88304.0,83.1438,83.2,83.0969,83.0969,88304.0
2023-08-17 13:20:00,88.67,88.68,88.58,88.58,140990.0,83.0876,83.0969,83.0032,83.0032,140990.0
2023-08-17 13:25:00,88.58,88.6,88.49,88.52,105577.0,83.0032,83.022,82.9189,82.947,105577.0
2023-08-17 13:30:00,88.51,88.54,88.48,88.53,94456.0,82.9376,82.9657,82.9095,82.9564,94456.0
2023-08-17 13:35:00,88.53,88.59,88.52,88.58,100846.0,82.9564,83.0126,82.947,83.0032,100846.0
2023-08-17 13:40:00,88.59,88.59,88.43,88.46,208529.0,83.0126,83.0126,82.8627,82.8908,208529.0
2023-08-17 13:45:00,88.46,88.52,88.44,88.47,91919.0,82.8908,82.947,82.872,82.9002,91919.0
2023-08-17 13:50:00,88.48,88.53,88.46,88.49,89590.0,82.9095,82.9564,82.8908,82.9189,89590.0
2023-08-17 13:55:00,88.48,88.51,88.44,88.48,69112.0,82.9095,82.9376,82.872,82.9095,69112.0
2023-08-17 14:00:00,88.48,88.49,88.37,88.38,135986.0,82.9095,82.9189,82.8064,82.8158,135986.0
2023-08-17 14:05:00,88.37,88.37,88.29,88.34,145115.0,82.8064,82.8064,82.7315,82.7783,145115.0
2023-08-17 14:10:00,88.34,88.37,88.31,88.34,90319.0,82.7783,82.8064,82.7502,82.7783,90319.0
2023-08-17 14:15:00,88.33,88.35,88.22,88.24,118841.0,82.769,82.7877,82.6659,82.6846,118841.0
2023-08-17 14:20:00,88.23,88.29,88.22,88.27,172281.0,82.6753,82.7315,82.6659,82.7127,172281.0
2023-08-17 14:25:00,88.28,88.38,88.25,88.37,215657.0,82.7221,82.8158,82.694,82.8064,215657.0
2023-08-17 14:30:00,88.37,88.37,88.28,88.31,117801.0,82.8064,82.8064,82.7221,82.7502,117801.0
2023-08-17 14:35:00,88.31,88.34,88.27,88.32,102139.0,82.7502,82.7783,82.7127,82.7596,102139.0
2023-08-17 14:40:00,88.32,88.32,88.24,88.24,65287.0,82.7596,82.7596,82.6846,82.6846,65287.0
2023-08-17 14:45:00,88.23,88.24,88.12,88.17,149900.0,82.6753,82.6846,82.5722,82.619,149900.0
2023-08-17 14:50:00,88.17,88.25,88.15,88.15,147689.0,82.619,82.694,82.6003,82.6003,147689.0
2023-08-17 14:55:00,88.14,88.15,88.02,88.09,208529.0,82.5909,82.6003,82.4785,82.5441,208529.0
2023-08-17 15:00:00,88.09,88.14,88.04,88.04,147210.0,82.5441,82.5909,82.4972,82.4972,147210.0
2023-08-17 15:05:00,88.05,88.15,88.02,88.07,181189.0,82.5066,82.6003,82.4785,82.5253,181189.0
2023-08-17 15:10:00,88.06,88.1,88.01,88.03,182767.0,82.516,82.5534,82.4691,82.4879,182767.0
2023-08-17 15:15:00,88.03,88.06,87.94,88.05,188759.0,82.4879,82.516,82.4035,82.5066,188759.0
2023-08-17 15:20:00,88.06,88.08,87.92,87.97,162113.0,82.516,82.5347,82.3848,82.4316,162113.0
2023-08-17 15:25:00,87.97,88.1,87.94,88.1,229091.0,82.4316,82.5534,82.4035,82.5534,229091.0
2023-08-17 15:30:00,88.1,88.11,87.96,88.01,310527.0,82.5534,82.5628,82.4223,82.4691,310527.0
2023-08-17 15:35:00,88.01,88.09,87.96,87.98,252339.0,82.4691,82.5441,82.4223,82.441,252339.0
2023-08-17 15:40:00,87.97,88.07,87.96,87.98,221670.0,82.4316,82.5253,82.4223,82.441,221670.0
2023-08-17 15:45:00,87.97,88.1,87.94,87.95,428357.0,82.4316,82.5534,82.4035,82.4129,428357.0
2023-08-17 15:50:00,87.95,88.11,87.94,88.08,603791.0,82.4129,82.5628,82.4035,82.5347,603791.0
2023-08-17 15:55:00,88.08,88.1,87.94,87.96,906387.0,82.5347,82.5534,82.4035,82.4223,906387.0
2023-08-18 09:30:00,87.43,87.88,87.15,87.8,695396.0,81.9256,82.3473,81.6633,82.2723,695396.0
2023-08-18 09:35:00,87.79,88.13,87.64,88.08,620090.0,82.263,82.5816,82.1224,82.5347,620090.0
2023-08-18 09:40:00,88.07,88.22,87.94,88.11,405136.0,82.5253,82.6659,82.4035,82.5628,405136.0
2023-08-18 09:45:00,88.11,88.27,88.02,88.24,160638.0,82.5628,82.7127,82.4785,82.6846,160638.0
2023-08-18 09:50:00,88.24,88.29,88.16,88.18,151695.0,82.6846,82.7315,82.6097,82.6284,151695.0
2023-08-18 09:55:00,88.19,88.23,87.97,87.99,162370.0,82.6378,82.6753,82.4316,82.4504,162370.0
2023-08-18 10:00:00,87.98,88.22,87.88,88.22,209642.0,82.441,82.6659,82.3473,82.6659,209642.0
2023-08-18 10:05:00,88.23,88.24,88.09,88.15,221914.0,82.6753,82.6846,82.5441,82.6003,221914.0
2023-08-18 10:10:00,88.16,88.17,88.03,88.09,123874.0,82.6097,82.619,82.4879,82.5441,123874.0
2023-08-18 10:15:00,88.09,88.16,87.97,88.08,273279.0,82.5441,82.6097,82.4316,82.5347,273279.0
2023-08-18 10:20:00,88.08,88.2,88.06,88.16,168075.0,82.5347,82.6472,82.516,82.6097,168075.0
2023-08-18 10:25:00,88.16,88.19,87.91,87.92,279163.0,82.6097,82.6378,82.3754,82.3848,279163.0
2023-08-18 10:30:00,87.92,88.03,87.89,88.01,185427.0,82.3848,82.4879,82.3567,82.4691,185427.0
2023-08-18 10:35:00,87.99,88.0,87.82,87.9,153355.0,82.4504,82.4597,82.2911,82.366,153355.0
2023-08-18 10:40:00,87.89,88.05,87.89,88.04,168049.0,82.3567,82.5066,82.3567,82.4972,168049.0
2023-08-18 10:45:00,88.04,88.06,87.97,88.05,178035.0,82.4972,82.516,82.4316,82.5066,178035.0
2023-08-18 10:50:00,88.06,88.12,87.97,88.12,157127.0,82.516,82.5722,82.4316,82.5722,157127.0
2023-08-18 10:55:00,88.12,88.18,88.08,88.13,126866.0,82.5722,82.6284,82.5347,82.5816,126866.0
2023-08-18 11:00:00,88.14,88.22,88.08,88.2,161193.0,82.5909,82.6659,82.5347,82.6472,161193.0
2023-08-18 11:05:00,88.2,88.31,88.18,88.29,169046.0,82.6472,82.7502,82.6284,82.7315,169046.0
2023-08-18 11:10:00,88.3,88.48,88.29,88.47,221331.0,82.7409,82.9095,82.7315,82.9002,221331.0
2023-08-18 11:15:00,88.47,88.54,88.41,88.47,136721.0,82.9002,82.9657,82.8439,82.9002,136721.0
2023-08-18 11:20:00,88.47,88.58,88.44,88.52,126869.0,82.9002,83.0032,82.872,82.947,126869.0
2023-08-18 11:25:00,88.53,88.61,88.51,88.54,189506.0,82.9564,83.0313,82.9376,82.9657,189506.0
2023-08-18 11:30:00,88.53,88.73,88.51,88.67,231943.0,82.9564,83.1438,82.9376,83.0876,231943.0
2023-08-18 11:35:00,88.67,88.7,88.61,88.63,231969.0,83.0876,83.1157,83.0313,83.0501,231969.0
2023-08-18 11:40:00,88.62,88.68,88.52,88.68,93287.0,83.0407,83.0969,82.947,83.0969,93287.0
2023-08-18 11:45:00,88.68,88.68,88.59,88.66,90762.0,83.0969,83.0969,83.0126,83.0782,90762.0
2023-08-18 11:50:00,88.67,88.71,88.63,88.67,126402.0,83.0876,83.125,83.0501,83.0876,126402.0
2023-08-18 11:55:00,88.67,88.7,88.56,88.68,147122.0,83.0876,83.1157,82.9845,83.0969,147122.0
2023-08-18 12:00:00,88.68,88.7,88.59,88.63,100730.0,83.0969,83.1157,83.0126,83.0501,100730.0
2023-08-18 12:05:00,88.62,88.63,88.55,88.6,119048.0,83.0407,83.0501,82.9751,83.022,119048.0
2023-08-18 12:10:00,88.61,88.76,88.58,88.76,129905.0,83.0313,83.1719,83.0032,83.1719,129905.0
2023-08-18 12:15:00,88.76,88.77,88.61,88.63,124965.0,83.1719,83.1813,83.0313,83.0501,124965.0
2023-08-18 12:20:00,88.63,88.76,88.62,88.72,129271.0,83.0501,83.1719,83.0407,83.1344,129271.0
2023-08-18 12:25:00,88.72,88.76,88.68,88.69,112777.0,83.1344,83.1719,83.0969,83.1063,112777.0
2023-08-18 12:30:00,88.7,88.74,88.68,88.72,136293.0,83.1157,83.1532,83.0969,83.1344,136293.0
2023-08-18 12:35:00,88.73,88.83,88.73,88.79,91814.0,83.1438,83.2375,83.1438,83.2,91814.0
2023-08-18 12:40:00,88.79,88.92,88.76,88.82,139704.0,83.2,83.3218,83.1719,83.2281,139704.0
2023-08-18 12:45:00,88.82,88.88,88.79,88.84,67603.0,83.2281,83.2843,83.2,83.2469,67603.0
2023-08-18 12:50:00,88.84,88.88,88.79,88.83,89094.0,83.2469,83.2843,83.2,83.2375,89094.0
2023-08-18 12:55:00,88.83,88.86,88.75,88.8,367358.0,83.2375,83.2656,83.1625,83.2094,367358.0
2023-08-18 13:00:00,88.79,88.83,88.74,88.81,104489.0,83.2,83.2375,83.1532,83.2187,104489.0
2023-08-18 13:05:00,88.81,88.83,88.75,88.77,96580.0,83.2187,83.2375,83.1625,83.1813,96580.0
2023-08-18 13:10:00,88.77,88.79,88.6,88.63,664556.0,83.1813,83.2,83.022,83.0501,664556.0
2023-08-18 13:15:00,88.62,88.62,88.53,88.59,253998.0,83.0407,83.0407,82.9564,83.0126,253998.0
2023-08-18 13:20:00,88.59,88.63,88.53,88.53,94434.0,83.0126,83.0501,82.9564,82.9564,94434.0
2023-08-18 13:25:00,88.52,88.61,88.47,88.61,102426.0,82.947,83.0313,82.9002,83.0313,102426.0
2023-08-18 13:30:00,88.61,88.65,88.57,88.63,232216.0,83.0313,83.0688,82.9939,83.0501,232216.0
2023-08-18 13:35:00,88.63,88.65,88.55,88.56,128654.0,83.0501,83.0688,82.9751,82.9845,128654.0
2023-08-18 13:40:00,88.56,88.58,88.52,88.56,128602.0,82.9845,83.0032,82.947,82.9845,128602.0
2023-08-18 13:45:00,88.56,88.69,88.56,88.69,141473.0,82.9845,83.1063,82.9845,83.1063,141473.0
2023-08-18 13:50:00,88.69,88.7,88.64,88.68,347546.0,83.1063,83.1157,83.0595,83.0969,347546.0
2023-08-18 13:55:00,88.68,88.7,88.62,88.67,193742.0,83.0969,83.1157,83.0407,83.0876,193742.0
2023-08-18 14:00:00,88.67,88.67,88.55,88.59,125884.0,83.0876,83.0876,82.9751,83.0126,125884.0
2023-08-18 14:05:00,88.6,88.63,88.56,88.57,72465.0,83.022,83.0501,82.9845,82.9939,72465.0
2023-08-18 14:10:00,88.58,88.58,88.46,88.53,118844.0,83.0032,83.0032,82.8908,82.9564,118844.0
2023-08-18 14:15:00,88.53,88.56,88.48,88.53,230204.0,82.9564,82.9845,82.9095,82.9564,230204.0
2023-08-18 14:20:00,88.53,88.59,88.5,88.54,101030.0,82.9564,83.0126,82.9283,82.9657,101030.0
2023-08-18 14:25:00,88.54,88.59,88.52,88.58,147824.0,82.9657,83.0126,82.947,83.0032,147824.0
2023-08-18 14:30:00,88.57,88.64,88.56,88.62,89546.0,82.9939,83.0595,82.9845,83.0407,89546.0
2023-08-18 14:35:00,88.62,88.69,88.62,88.66,114135.0,83.0407,83.1063,83.0407,83.0782,114135.0
2023-08-18 14:40:00,88.67,88.7,88.52,88.53,157218.0,83.0876,83.1157,82.947,82.9564,157218.0
2023-08-18 14:45:00,88.53,88.61,88.5,88.58,119231.0,82.9564,83.0313,82.9283,83.0032,119231.0
2023-08-18 14:50:00,88.58,88.61,88.53,88.56,180157.0,83.0032,83.0313,82.9564,82.9845,180157.0
2023-08-18 14:55:00,88.55,88.6,88.51,88.53,95864.0,82.9751,83.022,82.9376,82.9564,95864.0
2023-08-18 15:00:00,88.53,88.53,88.45,88.53,174349.0,82.9564,82.9564,82.8814,82.9564,174349.0
2023-08-18 15:05:00,88.53,88.65,88.52,88.55,120029.0,82.9564,83.0688,82.947,82.9751,120029.0
2023-08-18 15:10:00,88.55,88.56,88.44,88.48,169947.0,82.9751,82.9845,82.872,82.9095,169947.0
2023-08-18 15:15:00,88.48,88.54,88.47,88.5,141064.0,82.9095,82.9657,82.9002,82.9283,141064.0
2023-08-18 15:20:00,88.51,88.57,88.49,88.51,93531.0,82.9376,82.9939,82.9189,82.9376,93531.0
2023-08-18 15:25:00,88.52,88.59,88.49,88.57,94279.0,82.947,83.0126,82.9189,82.9939,94279.0
2023-08-18 15:30:00,88.57,88.57,88.51,88.55,134713.0,82.9939,82.9939,82.9376,82.9751,134713.0
2023-08-18 15:35:00,88.54,88.6,88.5,88.59,193461.0,82.9657,83.022,82.9283,83.0126,193461.0
2023-08-18 15:40:00,88.6,88.65,88.58,88.63,247138.0,83.022,83.0688,83.0032,83.0501,247138.0
2023-08-18 15:45:00,88.62,88.8,88.62,88.71,421550.0,83.0407,83.2094,83.0407,83.125,421550.0
2023-08-18 15:50:00,88.72,88.76,88.66,88.67,740104.0,83.1344,83.1719,83.0782,83.0876,740104.0
2023-08-18 15:55:00,88.68,88.8,88.66,88.78,1006536.0,83.0969,83.2094,83.0782,83.1906,1006536.0
2023-08-21 09:30:00,89.17,89.53,89.12,89.3,691785.0,83.5561,83.8934,83.5092,83.6779,691785.0
2023-08-21 09:35:00,89.3,89.48,89.28,89.44,330709.0,83.6779,83.8466,83.6592,83.8091,330709.0
2023-08-21 09:40:00,89.44,89.46,88.95,88.99,312308.0,83.8091,83.8278,83.3499,83.3874,312308.0
2023-08-21 09:45:00,89.0,89.05,88.89,88.92,218345.0,83.3968,83.4436,83.2937,83.3218,218345.0
2023-08-21 09:50:00,88.92,88.94,88.65,88.69,208998.0,83.3218,83.3406,83.0688,83.1063,208998.0
2023-08-21 09:55:00,88.68,88.77,88.6,88.7,196022.0,83.0969,83.1813,83.022,83.1157,196022.0
2023-08-21 10:00:00,88.71,88.8,88.57,88.71,219485.0,83.125,83.2094,82.9939,83.125,219485.0
2023-08-21 10:05:00,88.71,88.73,88.43,88.44,151961.0,83.125,83.1438,82.8627,82.872,151961.0
2023-08-21 10:10:00,88.43,88.49,88.29,88.34,171159.0,82.8627,82.9189,82.7315,82.7783,171159.0
2023-08-21 10:15:00,88.34,88.35,88.17,88.21,200391.0,82.7783,82.7877,82.619,82.6565,200391.0
2023-08-21 10:20:00,88.21,88.25,88.1,88.14,442658.0,82.6565,82.694,82.5534,82.5909,442658.0
2023-08-21 10:25:00,88.13,88.14,87.95,88.09,372827.0,82.5816,82.5909,82.4129,82.5441,372827.0
2023-08-21 10:30:00,88.09,88.13,87.96,87.97,338864.0,82.5441,82.5816,82.4223,82.4316,338864.0
2023-08-21 10:35:00,87.97,88.12,87.92,88.11,197980.0,82.4316,82.5722,82.3848,82.5628,197980.0
2023-08-21 10:40:00,88.12,88.19,88.1,88.14,153497.0,82.5722,82.6378,82.5534,82.5909,153497.0
2023-08-21 10:45:00,88.14,88.21,88.09,88.19,191166.0,82.5909,82.6565,82.5441,82.6378,191166.0
2023-08-21 10:50:00,88.2,88.28,88.09,88.23,158452.0,82.6472,82.7221,82.5441,82.6753,158452.0
2023-08-21 10:55:00,88.24,88.34,88.18,88.31,166013.0,82.6846,82.7783,82.6284,82.7502,166013.0
2023-08-21 11:00:00,88.32,88.35,88.19,88.22,89058.0,82.7596,82.7877,82.6378,82.6659,89058.0
2023-08-21 11:05:00,88.23,88.31,88.21,88.3,132137.0,82.6753,82.7502,82.6565,82.7409,132137.0
2023-08-21 11:10:00,88.3,88.33,88.22,88.26,117100.0,82.7409,82.769,82.6659,82.7034,117100.0
2023-08-21 11:15:00,88.26,88.27,88.15,88.26,189873.0,82.7034,82.7127,82.6003,82.7034,189873.0
2023-08-21 11:20:00,88.26,88.3,88.2,88.24,93337.0,82.7034,82.7409,82.6472,82.6846,93337.0
2023-08-21 11:25:00,88.24,88.26,88.11,88.23,97518.0,82.6846,82.7034,82.5628,82.6753,97518.0
2023-08-21 11:30:00,88.24,88.3,88.2,88.28,133724.0,82.6846,82.7409,82.6472,82.7221,133724.0
2023-08-21 11:35:00,88.28,88.31,88.2,88.2,187896.0,82.7221,82.7502,82.6472,82.6472,187896.0
2023-08-21 11:40:00,88.2,88.25,88.16,88.16,101158.0,82.6472,82.694,82.6097,82.6097,101158.0
2023-08-21 11:45:00,88.16,88.21,88.03,88.03,96431.0,82.6097,82.6565,82.4879,82.4879,96431.0
2023-08-21 11:50:00,88.03,88.06,87.99,88.02,71476.0,82.4879,82.516,82.4504,82.4785,71476.0
2023-08-21 11:55:00,88.02,88.1,87.99,88.09,64941.0,82.4785,82.5534,82.4504,82.5441,64941.0
2023-08-21 12:00:00,88.09,88.1,87.97,88.05,59554.0,82.5441,82.5534,82.4316,82.5066,59554.0
2023-08-21 12:05:00,88.05,88.05,87.97,88.04,118094.0,82.5066,82.5066,82.4316,82.4972,118094.0
2023-08-21 12:10:00,88.04,88.04,87.98,88.03,96795.0,82.4972,82.4972,82.441,82.4879,96795.0
2023-08-21 12:15:00,88.04,88.05,87.96,87.99,98907.0,82.4972,82.5066,82.4223,82.4504,98907.0
2023-08-21 12:20:00,87.99,88.08,87.97,88.08,93523.0,82.4504,82.5347,82.4316,82.5347,93523.0
2023-08-21 12:25:00,88.07,88.07,88.01,88.03,76631.0,82.5253,82.5253,82.4691,82.4879,76631.0
2023-08-21 12:30:00,88.03,88.03,87.84,87.87,70394.0,82.4879,82.4879,82.3098,82.3379,70394.0
2023-08-21 12:35:00,87.87,87.87,87.77,87.8,50124.0,82.3379,82.3379,82.2442,82.2723,50124.0
2023-08-21 12:40:00,87.79,87.86,87.78,87.81,62968.0,82.263,82.3286,82.2536,82.2817,62968.0
2023-08-21 12:45:00,87.8,87.8,87.73,87.74,102908.0,82.2723,82.2723,82.2067,82.2161,102908.0
2023-08-21 12:50:00,87.74,87.74,87.63,87.67,122667.0,82.2161,82.2161,82.113,82.1505,122667.0
2023-08-21 12:55:00,87.68,87.8,87.67,87.8,115335.0,82.1599,82.2723,82.1505,82.2723,115335.0
2023-08-21 13:00:00,87.8,87.85,87.69,87.7,148266.0,82.2723,82.3192,82.1693,82.1786,148266.0
2023-08-21 13:05:00,87.7,87.84,87.67,87.77,66741.0,82.1786,82.3098,82.1505,82.2442,66741.0
2023-08-21 13:10:00,87.76,87.77,87.69,87.69,51220.0,82.2349,82.2442,82.1693,82.1693,51220.0
2023-08-21 13:15:00,87.7,87.76,87.68,87.71,115575.0,82.1786,82.2349,82.1599,82.188,115575.0
2023-08-21 13:20:00,87.73,87.85,87.72,87.84,78808.0,82.2067,82.3192,82.1974,82.3098,78808.0
2023-08-21 13:25:00,87.84,87.9,87.83,87.88,107290.0,82.3098,82.366,82.3004,82.3473,107290.0
2023-08-21 13:30:00,87.89,87.92,87.85,87.91,101365.0,82.3567,82.3848,82.3192,82.3754,101365.0
2023-08-21 13:35:00,87.91,87.94,87.83,87.85,49783.0,82.3754,82.4035,82.3004,82.3192,49783.0
2023-08-21 13:40:00,87.86,87.89,87.82,87.88,79848.0,82.3286,82.3567,82.2911,82.3473,79848.0
2023-08-21 13:45:00,87.87,87.92,87.84,87.87,86816.0,82.3379,82.3848,82.3098,82.3379,86816.0
2023-08-21 13:50:00,87.88,87.9,87.78,87.81,71870.0,82.3473,82.366,82.2536,82.2817,71870.0
2023-08-21 13:55:00,87.82,87.87,87.8,87.85,89156.0,82.2911,82.3379,82.2723,82.3192,89156.0
2023-08-21 14:00:00,87.87,87.92,87.82,87.88,64787.0,82.3379,82.3848,82.2911,82.3473,64787.0
2023-08-21 14:05:00,87.88,87.92,87.86,87.89,62238.0,82.3473,82.3848,82.3286,82.3567,62238.0
2023-08-21 14:10:00,87.89,87.97,87.88,87.97,56338.0,82.3567,82.4316,82.3473,82.4316,56338.0
2023-08-21 14:15:00,87.97,88.01,87.96,87.99,76465.0,82.4316,82.4691,82.4223,82.4504,76465.0
2023-08-21 14:20:00,87.99,88.06,87.95,87.96,87288.0,82.4504,82.516,82.4129,82.4223,87288.0
2023-08-21 14:25:00,87.96,87.98,87.92,87.97,66936.0,82.4223,82.441,82.3848,82.4316,66936.0
2023-08-21 14:30:00,87.97,88.02,87.96,88.0,67224.0,82.4316,82.4785,82.4223,82.4597,67224.0
2023-08-21 14:35:00,88.0,88.08,88.0,88.06,73830.0,82.4597,82.5347,82.4597,82.516,73830.0
2023-08-21 14:40:00,88.06,88.12,88.04,88.08,115768.0,82.516,82.5722,82.4972,82.5347,115768.0
2023-08-21 14:45:00,88.07,88.18,88.06,88.17,63864.0,82.5253,82.6284,82.516,82.619,63864.0
2023-08-21 14:50:00,88.18,88.18,88.12,88.14,72672.0,82.6284,82.6284,82.5722,82.5909,72672.0
2023-08-21 14:55:00,88.14,88.15,88.08,88.13,79831.0,82.5909,82.6003,82.5347,82.5816,79831.0
2023-08-21 15:00:00,88.13,88.25,88.13,88.21,116204.0,82.5816,82.694,82.5816,82.6565,116204.0
2023-08-21 15:05:00,88.22,88.26,88.2,88.24,82578.0,82.6659,82.7034,82.6472,82.6846,82578.0
2023-08-21 15:10:00,88.25,88.27,88.21,88.23,72036.0,82.694,82.7127,82.6565,82.6753,72036.0
2023-08-21 15:15:00,88.24,88.3,88.22,88.22,173068.0,82.6846,82.7409,82.6659,82.6659,173068.0
2023-08-21 15:20:00,88.22,88.28,88.19,88.26,179962.0,82.6659,82.7221,82.6378,82.7034,179962.0
2023-08-21 15:25:00,88.27,88.29,88.2,88.23,89151.0,82.7127,82.7315,82.6472,82.6753,89151.0
2023-08-21 15:30:00,88.24,88.33,88.23,88.31,125687.0,82.6846,82.769,82.6753,82.7502,125687.0
2023-08-21 15:35:00,88.31,88.35,88.3,88.31,145569.0,82.7502,82.7877,82.7409,82.7502,145569.0
2023-08-21 15:40:00,88.31,88.42,88.31,88.36,228662.0,82.7502,82.8533,82.7502,82.7971,228662.0
2023-08-21 15:45:00,88.36,88.38,88.29,88.32,189291.0,82.7971,82.8158,82.7315,82.7596,189291.0
2023-08-21 15:50:00,88.32,88.35,88.29,88.29,417187.0,82.7596,82.7877,82.7315,82.7315,417187.0
2023-08-21 15:55:00,88.29,88.32,88.19,88.24,879339.0,82.7315,82.7596,82.6378,82.6846,879339.0
2023-08-22 09:30:00,88.36,88.59,88.23,88.39,414954.0,82.7971,83.0126,82.6753,82.8252,414954.0
2023-08-22 09:35:00,88.39,88.63,88.37,88.49,214197.0,82.8252,83.0501,82.8064,82.9189,214197.0
2023-08-22 09:40:00,88.48,88.53,88.35,88.49,180704.0,82.9095,82.9564,82.7877,82.9189,180704.0
2023-08-22 09:45:00,88.48,88.62,88.44,88.54,167403.0,82.9095,83.0407,82.872,82.9657,167403.0
2023-08-22 09:50:00,88.54,88.59,88.42,88.48,165074.0,82.9657,83.0126,82.8533,82.9095,165074.0
2023-08-22 09:55:00,88.5,88.62,88.43,88.61,425087.0,82.9283,83.0407,82.8627,83.0313,425087.0
2023-08-22 10:00:00,88.61,88.67,88.55,88.64,210372.0,83.0313,83.0876,82.9751,83.0595,210372.0
2023-08-22 10:05:00,88.65,88.67,88.46,88.46,127334.0,83.0688,83.0876,82.8908,82.8908,127334.0
2023-08-22 10:10:00,88.45,88.56,88.43,88.51,118739.0,82.8814,82.9845,82.8627,82.9376,118739.0
2023-08-22 10:15:00,88.51,88.58,88.47,88.53,98662.0,82.9376,83.0032,82.9002,82.9564,98662.0
2023-08-22 10:20:00,88.52,88.58,88.34,88.35,126476.0,82.947,83.0032,82.7783,82.7877,126476.0
2023-08-22 10:25:00,88.36,88.4,88.26,88.39,129804.0,82.7971,82.8346,82.7034,82.8252,129804.0
2023-08-22 10:30:00,88.39,88.39,88.05,88.08,169257.0,82.8252,82.8252,82.5066,82.5347,169257.0
2023-08-22 10:35:00,88.09,88.19,88.06,88.17,119303.0,82.5441,82.6378,82.516,82.619,119303.0
2023-08-22 10:40:00,88.17,88.19,88.09,88.09,125321.0,82.619,82.6378,82.5441,82.5441,125321.0
2023-08-22 10:45:00,88.1,88.12,88.02,88.1,84023.0,82.5534,82.5722,82.4785,82.5534,84023.0
2023-08-22 10:50:00,88.11,88.16,88.08,88.1,91934.0,82.5628,82.6097,82.5347,82.5534,91934.0
2023-08-22 10:55:00,88.1,88.16,88.09,88.14,65137.0,82.5534,82.6097,82.5441,82.5909,65137.0
2023-08-22 11:00:00,88.14,88.19,88.11,88.11,139068.0,82.5909,82.6378,82.5628,82.5628,139068.0
2023-08-22 11:05:00,88.11,88.15,88.0,88.03,109342.0,82.5628,82.6003,82.4597,82.4879,109342.0
2023-08-22 11:10:00,88.03,88.21,88.0,88.18,109831.0,82.4879,82.6565,82.4597,82.6284,109831.0
2023-08-22 11:15:00,88.18,88.19,88.1,88.12,73847.0,82.6284,82.6378,82.5534,82.5722,73847.0
2023-08-22 11:20:00,88.12,88.2,88.08,88.2,93745.0,82.5722,82.6472,82.5347,82.6472,93745.0
2023-08-22 11:25:00,88.2,88.27,88.17,88.25,75181.0,82.6472,82.7127,82.619,82.694,75181.0
2023-08-22 11:30:00,88.25,88.28,88.19,88.22,107331.0,82.694,82.7221,82.6378,82.6659,107331.0
2023-08-22 11:35:00,88.22,88.29,88.18,88.23,222608.0,82.6659,82.7315,82.6284,82.6753,222608.0
2023-08-22 11:40:00,88.23,88.24,88.18,88.2,149465.0,82.6753,82.6846,82.6284,82.6472,149465.0
2023-08-22 11:45:00,88.2,88.22,88.15,88.22,68473.0,82.6472,82.6659,82.6003,82.6659,68473.0
2023-08-22 11:50:00,88.21,88.25,88.17,88.21,133394.0,82.6565,82.694,82.619,82.6565,133394.0
2023-08-22 11:55:00,88.21,88.24,88.17,88.22,90696.0,82.6565,82.6846,82.619,82.6659,90696.0
2023-08-22 12:00:00,88.21,88.28,88.18,88.28,53915.0,82.6565,82.7221,82.6284,82.7221,53915.0
2023-08-22 12:05:00,88.29,88.32,88.25,88.31,59805.0,82.7315,82.7596,82.694,82.7502,59805.0
2023-08-22 12:10:00,88.31,88.31,88.2,88.21,69883.0,82.7502,82.7502,82.6472,82.6565,69883.0
2023-08-22 12:15:00,88.21,88.32,88.21,88.31,104594.0,82.6565,82.7596,82.6565,82.7502,104594.0
2023-08-22 12:20:00,88.31,88.33,88.25,88.29,62217.0,82.7502,82.769,82.694,82.7315,62217.0
2023-08-22 12:25:00,88.3,88.38,88.26,88.37,57132.0,82.7409,82.8158,82.7034,82.8064,57132.0
2023-08-22 12:30:00,88.38,88.38,88.26,88.27,70597.0,82.8158,82.8158,82.7034,82.7127,70597.0
2023-08-22 12:35:00,88.27,88.34,88.23,88.34,122999.0,82.7127,82.7783,82.6753,82.7783,122999.0
2023-08-22 12:40:00,88.34,88.37,88.29,88.35,76888.0,82.7783,82.8064,82.7315,82.7877,76888.0
2023-08-22 12:45:00,88.36,88.36,88.28,88.29,105178.0,82.7971,82.7971,82.7221,82.7315,105178.0
2023-08-22 12:50:00,88.28,88.35,88.28,88.31,113466.0,82.7221,82.7877,82.7221,82.7502,113466.0
2023-08-22 12:55:00,88.32,88.32,88.19,88.21,116392.0,82.7596,82.7596,82.6378,82.6565,116392.0
2023-08-22 13:00:00,88.2,88.2,88.04,88.07,166659.0,82.6472,82.6472,82.4972,82.5253,166659.0
2023-08-22 13:05:00,88.07,88.08,87.97,88.06,69774.0,82.5253,82.5347,82.4316,82.516,69774.0
2023-08-22 13:10:00,88.06,88.09,87.94,87.95,114157.0,82.516,82.5441,82.4035,82.4129,114157.0
2023-08-22 13:15:00,87.95,87.95,87.83,87.85,152585.0,82.4129,82.4129,82.3004,82.3192,152585.0
2023-08-22 13:20:00,87.85,87.9,87.82,87.87,125893.0,82.3192,82.366,82.2911,82.3379,125893.0
2023-08-22 13:25:00,87.86,87.89,87.8,87.88,107479.0,82.3286,82.3567,82.2723,82.3473,107479.0
2023-08-22 13:30:00,87.89,87.94,87.85,87.94,49798.0,82.3567,82.4035,82.3192,82.4035,49798.0
2023-08-22 13:35:00,87.95,87.95,87.85,87.86,142076.0,82.4129,82.4129,82.3192,82.3286,142076.0
2023-08-22 13:40:00,87.86,87.88,87.82,87.86,52964.0,82.3286,82.3473,82.2911,82.3286,52964.0
2023-08-22 13:45:00,87.85,87.87,87.78,87.78,68910.0,82.3192,82.3379,82.2536,82.2536,68910.0
2023-08-22 13:50:00,87.78,87.84,87.74,87.77,97048.0,82.2536,82.3098,82.2161,82.2442,97048.0
2023-08-22 13:55:00,87.77,87.83,87.75,87.82,121483.0,82.2442,82.3004,82.2255,82.2911,121483.0
2023-08-22 14:00:00,87.83,87.87,87.78,87.81,146405.0,82.3004,82.3379,82.2536,82.2817,146405.0
2023-08-22 14:05:00,87.81,87.83,87.76,87.83,55421.0,82.2817,82.3004,82.2349,82.3004,55421.0
2023-08-22 14:10:00,87.82,87.87,87.78,87.84,150892.0,82.2911,82.3379,82.2536,82.3098,150892.0
2023-08-22 14:15:00,87.84,87.84,87.71,87.73,90561.0,82.3098,82.3098,82.188,82.2067,90561.0
2023-08-22 14:20:00,87.73,87.75,87.67,87.72,129157.0,82.2067,82.2255,82.1505,82.1974,129157.0
2023-08-22 14:25:00,87.73,87.83,87.72,87.82,79216.0,82.2067,82.3004,82.1974,82.2911,79216.0
2023-08-22 14:30:00,87.82,87.85,87.8,87.83,94085.0,82.2911,82.3192,82.2723,82.3004,94085.0
2023-08-22 14:35:00,87.83,87.84,87.78,87.83,69789.0,82.3004,82.3098,82.2536,82.3004,69789.0
2023-08-22 14:40:00,87.83,87.84,87.69,87.72,121074.0,82.3004,82.3098,82.1693,82.1974,121074.0
2023-08-22 14:45:00,87.73,87.75,87.63,87.64,157383.0,82.2067,82.2255,82.113,82.1224,157383.0
2023-08-22 14:50:00,87.64,87.68,87.62,87.65,118649.0,82.1224,82.1599,82.1037,82.1318,118649.0
2023-08-22 14:55:00,87.64,87.71,87.64,87.7,182079.0,82.1224,82.188,82.1224,82.1786,182079.0
2023-08-22 15:00:00,87.7,87.79,87.7,87.78,132213.0,82.1786,82.263,82.1786,82.2536,132213.0
2023-08-22 15:05:00,87.78,87.86,87.76,87.84,132272.0,82.2536,82.3286,82.2349,82.3098,132272.0
2023-08-22 15:10:00,87.85,87.91,87.84,87.86,211985.0,82.3192,82.3754,82.3098,82.3286,211985.0
2023-08-22 15:15:00,87.86,87.88,87.81,87.84,202524.0,82.3286,82.3473,82.2817,82.3098,202524.0
2023-08-22 15:20:00,87.84,87.89,87.77,87.81,151481.0,82.3098,82.3567,82.2442,82.2817,151481.0
2023-08-22 15:25:00,87.81,87.84,87.74,87.78,168486.0,82.2817,82.3098,82.2161,82.2536,168486.0
2023-08-22 15:30:00,87.78,87.78,87.62,87.66,372614.0,82.2536,82.2536,82.1037,82.1411,372614.0
2023-08-22 15:35:00,87.66,87.67,87.54,87.58,139350.0,82.1411,82.1505,82.0287,82.0662,139350.0
2023-08-22 15:40:00,87.58,87.64,87.56,87.62,138476.0,82.0662,82.1224,82.0474,82.1037,138476.0
2023-08-22 15:45:00,87.62,87.68,87.58,87.62,257848.0,82.1037,82.1599,82.0662,82.1037,257848.0
2023-08-22 15:50:00,87.62,87.65,87.55,87.61,366000.0,82.1037,82.1318,82.0381,82.0943,366000.0
2023-08-22 15:55:00,87.61,87.64,87.51,87.56,710607.0,82.0943,82.1224,82.0006,82.0474,710607.0
2023-08-23 09:30:00,86.62,86.81,85.95,86.12,1036464.0,81.1666,81.3447,80.5388,80.6981,1036464.0
2023-08-23 09:35:00,86.12,86.26,85.87,86.16,521739.0,80.6981,80.8293,80.4638,80.7356,521739.0
2023-08-23 09:40:00,86.16,86.34,86.11,86.22,525598.0,80.7356,80.9043,80.6887,80.7918,525598.0
2023-08-23 09:45:00,86.23,86.28,86.03,86.1,568535.0,80.8012,80.848,80.6138,80.6794,568535.0
2023-08-23 09:50:00,86.11,86.18,85.92,85.98,636823.0,80.6887,80.7543,80.5107,80.5669,636823.0
2023-08-23 09:55:00,85.99,86.26,85.97,86.21,389775.0,80.5763,80.8293,80.5575,80.7824,389775.0
2023-08-23 10:00:00,86.21,86.56,86.21,86.54,466478.0,80.7824,81.1104,80.7824,81.0917,466478.0
2023-08-23 10:05:00,86.55,86.72,86.5,86.68,373131.0,81.101,81.2603,81.0542,81.2228,373131.0
2023-08-23 10:10:00,86.68,86.78,86.64,86.77,263888.0,81.2228,81.3166,81.1854,81.3072,263888.0
2023-08-23 10:15:00,86.78,86.8,86.52,86.54,250660.0,81.3166,81.3353,81.0729,81.0917,250660.0
2023-08-23 10:20:00,86.55,86.55,86.39,86.53,286902.0,81.101,81.101,80.9511,81.0823,286902.0
2023-08-23 10:25:00,86.52,86.55,86.42,86.48,163339.0,81.0729,81.101,80.9792,81.0354,163339.0
2023-08-23 10:30:00,86.49,86.6,86.42,86.54,230134.0,81.0448,81.1479,80.9792,81.0917,230134.0
2023-08-23 10:35:00,86.53,86.54,86.39,86.44,179275.0,81.0823,81.0917,80.9511,80.998,179275.0
2023-08-23 10:40:00,86.44,86.68,86.35,86.67,230136.0,80.998,81.2228,80.9136,81.2135,230136.0
2023-08-23 10:45:00,86.67,86.79,86.65,86.74,131519.0,81.2135,81.3259,81.1947,81.2791,131519.0
2023-08-23 10:50:00,86.75,86.8,86.67,86.73,103126.0,81.2884,81.3353,81.2135,81.2697,103126.0
2023-08-23 10:55:00,86.73,86.94,86.71,86.9,179107.0,81.2697,81.4665,81.251,81.429,179107.0
2023-08-23 11:00:00,86.9,86.96,86.84,86.93,306098.0,81.429,81.4852,81.3728,81.4571,306098.0
2023-08-23 11:05:00,86.93,86.98,86.88,86.88,151112.0,81.4571,81.504,81.4103,81.4103,151112.0
2023-08-23 11:10:00,86.87,86.95,86.82,86.94,390692.0,81.4009,81.4758,81.354,81.4665,390692.0
2023-08-23 11:15:00,86.94,86.97,86.87,86.9,137852.0,81.4665,81.4946,81.4009,81.429,137852.0
2023-08-23 11:20:00,86.89,86.96,86.83,86.84,152009.0,81.4196,81.4852,81.3634,81.3728,152009.0
2023-08-23 11:25:00,86.84,86.93,86.81,86.91,176009.0,81.3728,81.4571,81.3447,81.4384,176009.0
2023-08-23 11:30:00,86.92,87.02,86.92,86.98,184527.0,81.4477,81.5414,81.4477,81.504,184527.0
2023-08-23 11:35:00,86.98,87.0,86.87,86.96,278349.0,81.504,81.5227,81.4009,81.4852,278349.0
2023-08-23 11:40:00,86.95,87.0,86.88,86.94,344172.0,81.4758,81.5227,81.4103,81.4665,344172.0
2023-08-23 11:45:00,86.94,87.0,86.92,86.94,145026.0,81.4665,81.5227,81.4477,81.4665,145026.0
2023-08-23 11:50:00,86.93,86.95,86.86,86.92,123948.0,81.4571,81.4758,81.3915,81.4477,123948.0
2023-08-23 11:55:00,86.92,86.94,86.84,86.87,110459.0,81.4477,81.4665,81.3728,81.4009,110459.0
2023-08-23 12:00:00,86.86,86.98,86.85,86.89,139731.0,81.3915,81.504,81.3821,81.4196,139731.0
2023-08-23 12:05:00,86.89,86.99,86.86,86.98,114420.0,81.4196,81.5133,81.3915,81.504,114420.0
2023-08-23 12:10:00,86.98,87.01,86.9,87.01,140563.0,81.504,81.5321,81.429,81.5321,140563.0
2023-08-23 12:15:00,87.0,87.04,86.95,86.99,157914.0,81.5227,81.5602,81.4758,81.5133,157914.0
2023-08-23 12:20:00,87.0,87.03,86.93,86.95,96700.0,81.5227,81.5508,81.4571,81.4758,96700.0
2023-08-23 12:25:00,86.94,87.08,86.91,87.04,115941.0,81.4665,81.5977,81.4384,81.5602,115941.0
2023-08-23 12:30:00,87.04,87.07,86.99,87.04,102365.0,81.5602,81.5883,81.5133,81.5602,102365.0
2023-08-23 12:35:00,87.04,87.09,87.02,87.04,139807.0,81.5602,81.607,81.5414,81.5602,139807.0
2023-08-23 12:40:00,87.04,87.1,87.03,87.08,105249.0,81.5602,81.6164,81.5508,81.5977,105249.0
2023-08-23 12:45:00,87.09,87.13,87.07,87.09,101654.0,81.607,81.6445,81.5883,81.607,101654.0
2023-08-23 12:50:00,87.09,87.16,87.05,87.13,81975.0,81.607,81.6726,81.5696,81.6445,81975.0
2023-08-23 12:55:00,87.13,87.15,87.05,87.1,144733.0,81.6445,81.6633,81.5696,81.6164,144733.0
2023-08-23 13:00:00,87.09,87.16,87.07,87.15,80181.0,81.607,81.6726,81.5883,81.6633,80181.0
2023-08-23 13:05:00,87.15,87.2,87.14,87.14,82777.0,81.6633,81.7101,81.6539,81.6539,82777.0
2023-08-23 13:10:00,87.15,87.16,87.12,87.13,70283.0,81.6633,81.6726,81.6351,81.6445,70283.0
2023-08-23 13:15:00,87.13,87.25,87.13,87.24,195517.0,81.6445,81.757,81.6445,81.7476,195517.0
2023-08-23 13:20:00,87.25,87.28,87.2,87.27,224394.0,81.757,81.7851,81.7101,81.7757,224394.0
2023-08-23 13:25:00,87.27,87.3,87.25,87.29,136644.0,81.7757,81.8038,81.757,81.7944,136644.0
2023-08-23 13:30:00,87.29,87.35,87.29,87.32,130478.0,81.7944,81.8507,81.7944,81.8226,130478.0
2023-08-23 13:35:00,87.33,87.35,87.28,87.31,93615.0,81.8319,81.8507,81.7851,81.8132,93615.0
2023-08-23 13:40:00,87.32,87.34,87.28,87.3,98372.0,81.8226,81.8413,81.7851,81.8038,98372.0
2023-08-23 13:45:00,87.29,87.35,87.28,87.32,127095.0,81.7944,81.8507,81.7851,81.8226,127095.0
2023-08-23 13:50:00,87.32,87.35,87.18,87.19,355042.0,81.8226,81.8507,81.6914,81.7007,355042.0
2023-08-23 13:55:00,87.19,87.26,87.19,87.24,168894.0,81.7007,81.7663,81.7007,81.7476,168894.0
2023-08-23 14:00:00,87.23,87.35,87.21,87.27,221107.0,81.7382,81.8507,81.7195,81.7757,221107.0
2023-08-23 14:05:00,87.28,87.39,87.27,87.39,115586.0,81.7851,81.8881,81.7757,81.8881,115586.0
2023-08-23 14:10:00,87.39,87.43,87.29,87.31,93082.0,81.8881,81.9256,81.7944,81.8132,93082.0
2023-08-23 14:15:00,87.32,87.36,87.21,87.22,102738.0,81.8226,81.86,81.7195,81.7288,102738.0
2023-08-23 14:20:00,87.23,87.24,87.15,87.23,196797.0,81.7382,81.7476,81.6633,81.7382,196797.0
2023-08-23 14:25:00,87.24,87.25,87.17,87.21,86846.0,81.7476,81.757,81.682,81.7195,86846.0
2023-08-23 14:30:00,87.22,87.24,87.17,87.22,53006.0,81.7288,81.7476,81.682,81.7288,53006.0
2023-08-23 14:35:00,87.23,87.24,87.14,87.16,98812.0,81.7382,81.7476,81.6539,81.6726,98812.0
2023-08-23 14:40:00,87.15,87.18,87.11,87.12,105928.0,81.6633,81.6914,81.6258,81.6351,105928.0
2023-08-23 14:45:00,87.13,87.16,87.07,87.13,73431.0,81.6445,81.6726,81.5883,81.6445,73431.0
2023-08-23 14:50:00,87.14,87.15,87.09,87.12,80158.0,81.6539,81.6633,81.607,81.6351,80158.0
2023-08-23 14:55:00,87.12,87.13,87.02,87.06,120683.0,81.6351,81.6445,81.5414,81.5789,120683.0
2023-08-23 15:00:00,87.06,87.11,86.99,87.11,115176.0,81.5789,81.6258,81.5133,81.6258,115176.0
2023-08-23 15:05:00,87.11,87.12,87.05,87.06,91331.0,81.6258,81.6351,81.5696,81.5789,91331.0
2023-08-23 15:10:00,87.06,87.08,87.02,87.04,69464.0,81.5789,81.5977,81.5414,81.5602,69464.0
2023-08-23 15:15:00,87.04,87.1,87.03,87.05,101742.0,81.5602,81.6164,81.5508,81.5696,101742.0
2023-08-23 15:20:00,87.05,87.05,86.99,87.01,95761.0,81.5696,81.5696,81.5133,81.5321,95761.0
2023-08-23 15:25:00,87.01,87.12,86.99,87.11,116728.0,81.5321,81.6351,81.5133,81.6258,116728.0
2023-08-23 15:30:00,87.11,87.15,87.08,87.15,222076.0,81.6258,81.6633,81.5977,81.6633,222076.0
2023-08-23 15:35:00,87.15,87.17,87.09,87.16,133667.0,81.6633,81.682,81.607,81.6726,133667.0
2023-08-23 15:40:00,87.16,87.21,87.15,87.2,269805.0,81.6726,81.7195,81.6633,81.7101,269805.0
2023-08-23 15:45:00,87.2,87.29,87.19,87.26,228131.0,81.7101,81.7944,81.7007,81.7663,228131.0
2023-08-23 15:50:00,87.26,87.28,87.15,87.22,549661.0,81.7663,81.7851,81.6633,81.7288,549661.0
2023-08-23 15:55:00,87.22,87.33,87.17,87.32,789064.0,81.7288,81.8319,81.682,81.8226,789064.0
2023-08-24 09:30:00,86.4,86.96,86.4,86.88,653792.0,80.9605,81.4852,80.9605,81.4103,653792.0
2023-08-24 09:35:00,86.87,86.94,86.69,86.79,297475.0,81.4009,81.4665,81.2322,81.3259,297475.0
2023-08-24 09:40:00,86.79,86.79,86.5,86.56,394248.0,81.3259,81.3259,81.0542,81.1104,394248.0
2023-08-24 09:45:00,86.56,86.9,86.5,86.88,401067.0,81.1104,81.429,81.0542,81.4103,401067.0
2023-08-24 09:50:00,86.88,87.18,86.8,87.14,234134.0,81.4103,81.6914,81.3353,81.6539,234134.0
2023-08-24 09:55:00,87.15,87.46,87.14,87.43,552485.0,81.6633,81.9537,81.6539,81.9256,552485.0
2023-08-24 10:00:00,87.44,87.51,87.39,87.39,463227.0,81.935,82.0006,81.8881,81.8881,463227.0
2023-08-24 10:05:00,87.39,87.55,87.39,87.44,250201.0,81.8881,82.0381,81.8881,81.935,250201.0
2023-08-24 10:10:00,87.43,87.43,87.26,87.33,143485.0,81.9256,81.9256,81.7663,81.8319,143485.0
2023-08-24 10:15:00,87.32,87.44,87.28,87.43,137673.0,81.8226,81.935,81.7851,81.9256,137673.0
2023-08-24 10:20:00,87.44,87.62,87.42,87.45,174069.0,81.935,82.1037,81.9163,81.9444,174069.0
2023-08-24 10:25:00,87.46,87.55,87.4,87.42,109709.0,81.9537,82.0381,81.8975,81.9163,109709.0
2023-08-24 10:30:00,87.42,87.48,87.33,87.44,183103.0,81.9163,81.9725,81.8319,81.935,183103.0
2023-08-24 10:35:00,87.44,87.59,87.39,87.58,200051.0,81.935,82.0756,81.8881,82.0662,200051.0
2023-08-24 10:40:00,87.58,87.63,87.37,87.38,428070.0,82.0662,82.113,81.8694,81.8788,428070.0
2023-08-24 10:45:00,87.38,87.42,87.23,87.23,446706.0,81.8788,81.9163,81.7382,81.7382,446706.0
2023-08-24 10:50:00,87.24,87.3,87.15,87.26,301445.0,81.7476,81.8038,81.6633,81.7663,301445.0
2023-08-24 10:55:00,87.27,87.31,87.18,87.21,106497.0,81.7757,81.8132,81.6914,81.7195,106497.0
2023-08-24 11:00:00,87.22,87.24,87.11,87.2,187550.0,81.7288,81.7476,81.6258,81.7101,187550.0
2023-08-24 11:05:00,87.21,87.24,87.08,87.2,154626.0,81.7195,81.7476,81.5977,81.7101,154626.0
2023-08-24 11:10:00,87.21,87.21,87.11,87.11,104823.0,81.7195,81.7195,81.6258,81.6258,104823.0
2023-08-24 11:15:00,87.11,87.12,87.03,87.09,116189.0,81.6258,81.6351,81.5508,81.607,116189.0
2023-08-24 11:20:00,87.09,87.29,87.07,87.23,114433.0,81.607,81.7944,81.5883,81.7382,114433.0
2023-08-24 11:25:00,87.22,87.32,87.2,87.32,78551.0,81.7288,81.8226,81.7101,81.8226,78551.0
2023-08-24 11:30:00,87.32,87.35,87.26,87.28,113338.0,81.8226,81.8507,81.7663,81.7851,113338.0
2023-08-24 11:35:00,87.27,87.38,87.23,87.33,117534.0,81.7757,81.8788,81.7382,81.8319,117534.0
2023-08-24 11:40:00,87.34,87.42,87.34,87.34,57628.0,81.8413,81.9163,81.8413,81.8413,57628.0
2023-08-24 11:45:00,87.33,87.38,87.27,87.36,98303.0,81.8319,81.8788,81.7757,81.86,98303.0
2023-08-24 11:50:00,87.37,87.37,87.24,87.25,185767.0,81.8694,81.8694,81.7476,81.757,185767.0
2023-08-24 11:55:00,87.26,87.31,87.21,87.23,119216.0,81.7663,81.8132,81.7195,81.7382,119216.0
2023-08-24 12:00:00,87.24,87.36,87.23,87.27,77356.0,81.7476,81.86,81.7382,81.7757,77356.0
2023-08-24 12:05:00,87.28,87.42,87.24,87.39,112688.0,81.7851,81.9163,81.7476,81.8881,112688.0
2023-08-24 12:10:00,87.39,87.52,87.36,87.52,188067.0,81.8881,82.01,81.86,82.01,188067.0
2023-08-24 12:15:00,87.52,87.56,87.47,87.5,214625.0,82.01,82.0474,81.9631,81.9912,214625.0
2023-08-24 12:20:00,87.5,87.64,87.5,87.63,60999.0,81.9912,82.1224,81.9912,82.113,60999.0
2023-08-24 12:25:00,87.63,87.65,87.58,87.63,103209.0,82.113,82.1318,82.0662,82.113,103209.0
2023-08-24 12:30:00,87.63,87.66,87.58,87.59,178922.0,82.113,82.1411,82.0662,82.0756,178922.0
2023-08-24 12:35:00,87.59,87.64,87.55,87.57,86727.0,82.0756,82.1224,82.0381,82.0568,86727.0
2023-08-24 12:40:00,87.58,87.67,87.58,87.63,132830.0,82.0662,82.1505,82.0662,82.113,132830.0
2023-08-24 12:45:00,87.63,87.63,87.57,87.58,82402.0,82.113,82.113,82.0568,82.0662,82402.0
2023-08-24 12:50:00,87.58,87.63,87.52,87.56,141854.0,82.0662,82.113,82.01,82.0474,141854.0
2023-08-24 12:55:00,87.56,87.57,87.43,87.44,66638.0,82.0474,82.0568,81.9256,81.935,66638.0
2023-08-24 13:00:00,87.45,87.46,87.36,87.39,71167.0,81.9444,81.9537,81.86,81.8881,71167.0
2023-08-24 13:05:00,87.39,87.44,87.34,87.43,61887.0,81.8881,81.935,81.8413,81.9256,61887.0
2023-08-24 13:10:00,87.42,87.42,87.33,87.36,39758.0,81.9163,81.9163,81.8319,81.86,39758.0
2023-08-24 13:15:00,87.34,87.37,87.24,87.25,153467.0,81.8413,81.8694,81.7476,81.757,153467.0
2023-08-24 13:20:00,87.24,87.25,87.18,87.21,480038.0,81.7476,81.757,81.6914,81.7195,480038.0
2023-08-24 13:25:00,87.2,87.21,87.09,87.11,191872.0,81.7101,81.7195,81.607,81.6258,191872.0
2023-08-24 13:30:00,87.11,87.22,87.09,87.18,104627.0,81.6258,81.7288,81.607,81.6914,104627.0
2023-08-24 13:35:00,87.19,87.23,87.16,87.21,86301.0,81.7007,81.7382,81.6726,81.7195,86301.0
2023-08-24 13:40:00,87.21,87.26,87.17,87.17,65670.0,81.7195,81.7663,81.682,81.682,65670.0
2023-08-24 13:45:00,87.18,87.23,87.17,87.17,75110.0,81.6914,81.7382,81.682,81.682,75110.0
2023-08-24 13:50:00,87.17,87.19,87.11,87.15,78310.0,81.682,81.7007,81.6258,81.6633,78310.0
2023-08-24 13:55:00,87.15,87.17,87.11,87.16,142773.0,81.6633,81.682,81.6258,81.6726,142773.0
2023-08-24 14:00:00,87.16,87.22,87.16,87.18,140271.0,81.6726,81.7288,81.6726,81.6914,140271.0
2023-08-24 14:05:00,87.18,87.19,87.1,87.15,109479.0,81.6914,81.7007,81.6164,81.6633,109479.0
2023-08-24 14:10:00,87.14,87.21,87.12,87.2,83305.0,81.6539,81.7195,81.6351,81.7101,83305.0
2023-08-24 14:15:00,87.2,87.21,87.11,87.15,74018.0,81.7101,81.7195,81.6258,81.6633,74018.0
2023-08-24 14:20:00,87.15,87.2,87.12,87.19,59013.0,81.6633,81.7101,81.6351,81.7007,59013.0
2023-08-24 14:25:00,87.19,87.25,87.13,87.21,72867.0,81.7007,81.757,81.6445,81.7195,72867.0
2023-08-24 14:30:00,87.22,87.25,87.21,87.23,70949.0,81.7288,81.757,81.7195,81.7382,70949.0
2023-08-24 14:35:00,87.23,87.24,87.12,87.16,69783.0,81.7382,81.7476,81.6351,81.6726,69783.0
2023-08-24 14:40:00,87.15,87.18,87.12,87.15,89777.0,81.6633,81.6914,81.6351,81.6633,89777.0
2023-08-24 14:45:00,87.15,87.23,87.14,87.22,81811.0,81.6633,81.7382,81.6539,81.7288,81811.0
2023-08-24 14:50:00,87.23,87.24,87.18,87.2,59633.0,81.7382,81.7476,81.6914,81.7101,59633.0
2023-08-24 14:55:00,87.19,87.28,87.15,87.22,129329.0,81.7007,81.7851,81.6633,81.7288,129329.0
2023-08-24 15:00:00,87.21,87.23,87.15,87.15,103461.0,81.7195,81.7382,81.6633,81.6633,103461.0
2023-08-24 15:05:00,87.15,87.23,87.15,87.17,97014.0,81.6633,81.7382,81.6633,81.682,97014.0
2023-08-24 15:10:00,87.17,87.24,87.17,87.23,106552.0,81.682,81.7476,81.682,81.7382,106552.0
2023-08-24 15:15:00,87.22,87.25,87.19,87.21,105614.0,81.7288,81.757,81.7007,81.7195,105614.0
2023-08-24 15:20:00,87.21,87.27,87.13,87.14,117408.0,81.7195,81.7757,81.6445,81.6539,117408.0
2023-08-24 15:25:00,87.14,87.16,87.07,87.15,140124.0,81.6539,81.6726,81.5883,81.6633,140124.0
2023-08-24 15:30:00,87.15,87.18,87.12,87.16,159462.0,81.6633,81.6914,81.6351,81.6726,159462.0
2023-08-24 15:35:00,87.15,87.18,86.93,86.94,170247.0,81.6633,81.6914,81.4571,81.4665,170247.0
2023-08-24 15:40:00,86.95,87.02,86.94,86.98,168781.0,81.4758,81.5414,81.4665,81.504,168781.0
2023-08-24 15:45:00,86.97,86.97,86.84,86.87,271615.0,81.4946,81.4946,81.3728,81.4009,271615.0
2023-08-24 15:50:00,86.87,86.93,86.7,86.74,448939.0,81.4009,81.4571,81.2416,81.2791,448939.0
2023-08-24 15:55:00,86.74,86.8,86.65,86.68,1052202.0,81.2791,81.3353,81.1947,81.2228,1052202.0
2023-08-25 09:30:00,87.27,87.43,87.07,87.11,770319.0,81.7757,81.9256,81.5883,81.6258,770319.0
2023-08-25 09:35:00,87.11,87.31,87.05,87.29,215636.0,81.6258,81.8132,81.5696,81.7944,215636.0
2023-08-25 09:40:00,87.29,87.32,87.07,87.19,240621.0,81.7944,81.8226,81.5883,81.7007,240621.0
2023-08-25 09:45:00,87.19,87.37,87.14,87.35,203657.0,81.7007,81.8694,81.6539,81.8507,203657.0
2023-08-25 09:50:00,87.36,87.37,87.13,87.19,117884.0,81.86,81.8694,81.6445,81.7007,117884.0
2023-08-25 09:55:00,87.18,87.22,87.08,87.2,114487.0,81.6914,81.7288,81.5977,81.7101,114487.0
2023-08-25 10:00:00,87.2,87.34,87.02,87.22,254812.0,81.7101,81.8413,81.5414,81.7288,254812.0
2023-08-25 10:05:00,87.22,87.28,86.87,86.95,188708.0,81.7288,81.7851,81.4009,81.4758,188708.0
2023-08-25 10:10:00,86.96,87.18,86.9,87.15,218976.0,81.4852,81.6914,81.429,81.6633,218976.0
2023-08-25 10:15:00,87.15,87.44,87.02,87.04,326640.0,81.6633,81.935,81.5414,81.5602,326640.0
2023-08-25 10:20:00,87.04,87.06,86.82,86.84,364592.0,81.5602,81.5789,81.354,81.3728,364592.0
2023-08-25 10:25:00,86.82,86.9,86.73,86.81,175545.0,81.354,81.429,81.2697,81.3447,175545.0
2023-08-25 10:30:00,86.83,86.83,86.66,86.72,225554.0,81.3634,81.3634,81.2041,81.2603,225554.0
2023-08-25 10:35:00,86.72,86.93,86.71,86.83,186620.0,81.2603,81.4571,81.251,81.3634,186620.0
2023-08-25 10:40:00,86.84,86.96,86.65,86.66,382358.0,81.3728,81.4852,81.1947,81.2041,382358.0
2023-08-25 10:45:00,86.66,86.66,86.51,86.62,244861.0,81.2041,81.2041,81.0635,81.1666,244861.0
2023-08-25 10:50:00,86.63,86.7,86.57,86.61,165062.0,81.176,81.2416,81.1198,81.1573,165062.0
2023-08-25 10:55:00,86.61,86.7,86.55,86.65,164472.0,81.1573,81.2416,81.101,81.1947,164472.0
2023-08-25 11:00:00,86.65,86.77,86.65,86.76,238918.0,81.1947,81.3072,81.1947,81.2978,238918.0
2023-08-25 11:05:00,86.75,87.06,86.73,86.99,299038.0,81.2884,81.5789,81.2697,81.5133,299038.0
2023-08-25 11:10:00,87.0,87.12,87.0,87.06,242951.0,81.5227,81.6351,81.5227,81.5789,242951.0
2023-08-25 11:15:00,87.05,87.13,86.95,87.07,191500.0,81.5696,81.6445,81.4758,81.5883,191500.0
2023-08-25 11:20:00,87.07,87.13,87.0,87.12,156244.0,81.5883,81.6445,81.5227,81.6351,156244.0
2023-08-25 11:25:00,87.13,87.4,87.13,87.39,218592.0,81.6445,81.8975,81.6445,81.8881,218592.0
2023-08-25 11:30:00,87.39,87.39,87.19,87.32,277343.0,81.8881,81.8881,81.7007,81.8226,277343.0
2023-08-25 11:35:00,87.33,87.48,87.33,87.41,214725.0,81.8319,81.9725,81.8319,81.9069,214725.0
2023-08-25 11:40:00,87.4,87.42,87.28,87.36,164278.0,81.8975,81.9163,81.7851,81.86,164278.0
2023-08-25 11:45:00,87.37,87.37,87.27,87.33,165935.0,81.8694,81.8694,81.7757,81.8319,165935.0
2023-08-25 11:50:00,87.33,87.48,87.26,87.46,215981.0,81.8319,81.9725,81.7663,81.9537,215981.0
2023-08-25 11:55:00,87.46,87.46,87.29,87.42,205100.0,81.9537,81.9537,81.7944,81.9163,205100.0
2023-08-25 12:00:00,87.42,87.52,87.41,87.51,204544.0,81.9163,82.01,81.9069,82.0006,204544.0
2023-08-25 12:05:00,87.52,87.57,87.45,87.56,154514.0,82.01,82.0568,81.9444,82.0474,154514.0
2023-08-25 12:10:00,87.56,87.71,87.5,87.69,378846.0,82.0474,82.188,81.9912,82.1693,378846.0
2023-08-25 12:15:00,87.69,87.74,87.66,87.67,306333.0,82.1693,82.2161,82.1411,82.1505,306333.0
2023-08-25 12:20:00,87.67,87.82,87.66,87.77,194942.0,82.1505,82.2911,82.1411,82.2442,194942.0
2023-08-25 12:25:00,87.77,87.86,87.75,87.84,106476.0,82.2442,82.3286,82.2255,82.3098,106476.0
2023-08-25 12:30:00,87.84,87.93,87.84,87.91,81092.0,82.3098,82.3941,82.3098,82.3754,81092.0
2023-08-25 12:35:00,87.91,88.03,87.89,88.01,218514.0,82.3754,82.4879,82.3567,82.4691,218514.0
2023-08-25 12:40:00,88.01,88.01,87.91,87.92,107446.0,82.4691,82.4691,82.3754,82.3848,107446.0
2023-08-25 12:45:00,87.92,88.01,87.86,87.99,430814.0,82.3848,82.4691,82.3286,82.4504,430814.0
2023-08-25 12:50:00,87.97,87.98,87.84,87.87,392537.0,82.4316,82.441,82.3098,82.3379,392537.0
2023-08-25 12:55:00,87.87,87.93,87.78,87.92,129082.0,82.3379,82.3941,82.2536,82.3848,129082.0
2023-08-25 13:00:00,87.91,87.95,87.88,87.9,86303.0,82.3754,82.4129,82.3473,82.366,86303.0
2023-08-25 13:05:00,87.9,87.93,87.84,87.84,245871.0,82.366,82.3941,82.3098,82.3098,245871.0
2023-08-25 13:10:00,87.84,87.85,87.74,87.84,115839.0,82.3098,82.3192,82.2161,82.3098,115839.0
2023-08-25 13:15:00,87.85,87.87,87.53,87.54,158791.0,82.3192,82.3379,82.0193,82.0287,158791.0
2023-08-25 13:20:00,87.55,87.55,87.35,87.36,559397.0,82.0381,82.0381,81.8507,81.86,559397.0
2023-08-25 13:25:00,87.37,87.37,87.21,87.33,140322.0,81.8694,81.8694,81.7195,81.8319,140322.0
2023-08-25 13:30:00,87.33,87.33,87.09,87.15,225532.0,81.8319,81.8319,81.607,81.6633,225532.0
2023-08-25 13:35:00,87.14,87.22,87.1,87.19,161037.0,81.6539,81.7288,81.6164,81.7007,161037.0
2023-08-25 13:40:00,87.18,87.25,87.12,87.24,134518.0,81.6914,81.757,81.6351,81.7476,134518.0
2023-08-25 13:45:00,87.23,87.31,87.11,87.29,103407.0,81.7382,81.8132,81.6258,81.7944,103407.0
2023-08-25 13:50:00,87.29,87.41,87.29,87.39,154105.0,81.7944,81.9069,81.7944,81.8881,154105.0
2023-08-25 13:55:00,87.39,87.57,87.38,87.56,104061.0,81.8881,82.0568,81.8788,82.0474,104061.0
2023-08-25 14:00:00,87.55,87.63,87.52,87.61,120711.0,82.0381,82.113,82.01,82.0943,120711.0
2023-08-25 14:05:00,87.61,87.67,87.57,87.62,97394.0,82.0943,82.1505,82.0568,82.1037,97394.0
2023-08-25 14:10:00,87.63,87.75,87.61,87.74,156278.0,82.113,82.2255,82.0943,82.2161,156278.0
2023-08-25 14:15:00,87.74,87.81,87.64,87.79,145892.0,82.2161,82.2817,82.1224,82.263,145892.0
2023-08-25 14:20:00,87.8,87.9,87.8,87.88,221918.0,82.2723,82.366,82.2723,82.3473,221918.0
2023-08-25 14:25:00,87.88,87.98,87.88,87.97,214734.0,82.3473,82.441,82.3473,82.4316,214734.0
2023-08-25 14:30:00,87.97,88.0,87.9,87.97,139883.0,82.4316,82.4597,82.366,82.4316,139883.0
2023-08-25 14:35:00,87.98,88.03,87.9,87.91,137704.0,82.441,82.4879,82.366,82.3754,137704.0
2023-08-25 14:40:00,87.9,87.96,87.8,87.82,124872.0,82.366,82.4223,82.2723,82.2911,124872.0
2023-08-25 14:45:00,87.82,87.87,87.74,87.84,162257.0,82.2911,82.3379,82.2161,82.3098,162257.0
2023-08-25 14:50:00,87.84,87.89,87.8,87.85,96864.0,82.3098,82.3567,82.2723,82.3192,96864.0
2023-08-25 14:55:00,87.85,87.88,87.82,87.87,122043.0,82.3192,82.3473,82.2911,82.3379,122043.0
2023-08-25 15:00:00,87.87,87.91,87.77,87.84,185408.0,82.3379,82.3754,82.2442,82.3098,185408.0
2023-08-25 15:05:00,87.84,87.87,87.73,87.85,147054.0,82.3098,82.3379,82.2067,82.3192,147054.0
2023-08-25 15:10:00,87.86,87.87,87.78,87.81,139343.0,82.3286,82.3379,82.2536,82.2817,139343.0
2023-08-25 15:15:00,87.81,87.87,87.8,87.83,153028.0,82.2817,82.3379,82.2723,82.3004,153028.0
2023-08-25 15:20:00,87.83,87.93,87.83,87.89,127896.0,82.3004,82.3941,82.3004,82.3567,127896.0
2023-08-25 15:25:00,87.9,87.9,87.82,87.84,118220.0,82.366,82.366,82.2911,82.3098,118220.0
2023-08-25 15:30:00,87.84,87.86,87.79,87.86,226133.0,82.3098,82.3286,82.263,82.3286,226133.0
2023-08-25 15:35:00,87.86,87.89,87.69,87.7,150254.0,82.3286,82.3567,82.1693,82.1786,150254.0
2023-08-25 15:40:00,87.7,87.72,87.65,87.68,151208.0,82.1786,82.1974,82.1318,82.1599,151208.0
2023-08-25 15:45:00,87.67,87.72,87.55,87.55,360784.0,82.1505,82.1974,82.0381,82.0381,360784.0
2023-08-25 15:50:00,87.55,87.6,87.48,87.51,505663.0,82.0381,82.0849,81.9725,82.0006,505663.0
2023-08-25 15:55:00,87.51,87.63,87.5,87.55,863851.0,82.0006,82.113,81.9912,82.0381,863851.0
2023-08-28 09:30:00,87.8,88.16,87.78,88.06,355794.0,82.2723,82.6097,82.2536,82.516,355794.0
2023-08-28 09:35:00,88.07,88.51,87.98,88.45,226411.0,82.5253,82.9376,82.441,82.8814,226411.0
2023-08-28 09:40:00,88.45,88.75,88.45,88.74,273701.0,82.8814,83.1625,82.8814,83.1532,273701.0
2023-08-28 09:45:00,88.75,88.84,88.67,88.68,328433.0,83.1625,83.2469,83.0876,83.0969,328433.0
2023-08-28 09:50:00,88.68,88.73,88.53,88.68,351180.0,83.0969,83.1438,82.9564,83.0969,351180.0
2023-08-28 09:55:00,88.67,88.72,88.62,88.64,290216.0,83.0876,83.1344,83.0407,83.0595,290216.0
2023-08-28 10:00:00,88.63,88.67,88.52,88.58,225846.0,83.0501,83.0876,82.947,83.0032,225846.0
2023-08-28 10:05:00,88.58,88.69,88.51,88.59,215945.0,83.0032,83.1063,82.9376,83.0126,215945.0
2023-08-28 10:10:00,88.59,88.6,88.36,88.49,314167.0,83.0126,83.022,82.7971,82.9189,314167.0
2023-08-28 10:15:00,88.48,88.5,88.31,88.45,189149.0,82.9095,82.9283,82.7502,82.8814,189149.0
2023-08-28 10:20:00,88.45,88.5,88.41,88.48,153726.0,82.8814,82.9283,82.8439,82.9095,153726.0
2023-08-28 10:25:00,88.48,88.51,88.35,88.5,95549.0,82.9095,82.9376,82.7877,82.9283,95549.0
2023-08-28 10:30:00,88.51,88.51,88.43,88.45,134732.0,82.9376,82.9376,82.8627,82.8814,134732.0
2023-08-28 10:35:00,88.45,88.52,88.44,88.47,148588.0,82.8814,82.947,82.872,82.9002,148588.0
2023-08-28 10:40:00,88.46,88.59,88.46,88.59,131411.0,82.8908,83.0126,82.8908,83.0126,131411.0
2023-08-28 10:45:00,88.58,88.59,88.43,88.52,73649.0,83.0032,83.0126,82.8627,82.947,73649.0
2023-08-28 10:50:00,88.52,88.52,88.31,88.32,178445.0,82.947,82.947,82.7502,82.7596,178445.0
2023-08-28 10:55:00,88.32,88.4,88.21,88.4,166805.0,82.7596,82.8346,82.6565,82.8346,166805.0
2023-08-28 11:00:00,88.41,88.42,88.21,88.27,111145.0,82.8439,82.8533,82.6565,82.7127,111145.0
2023-08-28 11:05:00,88.27,88.31,88.24,88.26,98329.0,82.7127,82.7502,82.6846,82.7034,98329.0
2023-08-28 11:10:00,88.26,88.31,88.22,88.3,110273.0,82.7034,82.7502,82.6659,82.7409,110273.0
2023-08-28 11:15:00,88.29,88.31,88.11,88.12,116691.0,82.7315,82.7502,82.5628,82.5722,116691.0
2023-08-28 11:20:00,88.12,88.17,88.09,88.15,163088.0,82.5722,82.619,82.5441,82.6003,163088.0
2023-08-28 11:25:00,88.15,88.21,88.11,88.16,107186.0,82.6003,82.6565,82.5628,82.6097,107186.0
2023-08-28 11:30:00,88.17,88.23,88.12,88.14,112606.0,82.619,82.6753,82.5722,82.5909,112606.0
2023-08-28 11:35:00,88.14,88.23,88.12,88.18,84506.0,82.5909,82.6753,82.5722,82.6284,84506.0
2023-08-28 11:40:00,88.18,88.19,88.02,88.08,176283.0,82.6284,82.6378,82.4785,82.5347,176283.0
2023-08-28 11:45:00,88.07,88.07,87.95,88.01,142409.0,82.5253,82.5253,82.4129,82.4691,142409.0
2023-08-28 11:50:00,88.01,88.09,87.92,88.06,185707.0,82.4691,82.5441,82.3848,82.516,185707.0
2023-08-28 11:55:00,88.06,88.12,88.01,88.07,80592.0,82.516,82.5722,82.4691,82.5253,80592.0
2023-08-28 12:00:00,88.07,88.07,88.02,88.06,77039.0,82.5253,82.5253,82.4785,82.516,77039.0
2023-08-28 12:05:00,88.06,88.08,87.99,88.02,158316.0,82.516,82.5347,82.4504,82.4785,158316.0
2023-08-28 12:10:00,88.02,88.1,88.01,88.09,77045.0,82.4785,82.5534,82.4691,82.5441,77045.0
2023-08-28 12:15:00,88.09,88.09,87.95,87.97,95087.0,82.5441,82.5441,82.4129,82.4316,95087.0
2023-08-28 12:20:00,87.96,87.96,87.88,87.93,77415.0,82.4223,82.4223,82.3473,82.3941,77415.0
2023-08-28 12:25:00,87.92,88.03,87.89,88.0,80226.0,82.3848,82.4879,82.3567,82.4597,80226.0
2023-08-28 12:30:00,87.99,88.06,87.98,88.04,77163.0,82.4504,82.516,82.441,82.4972,77163.0
2023-08-28 12:35:00,88.05,88.06,87.98,88.06,47291.0,82.5066,82.516,82.441,82.516,47291.0
2023-08-28 12:40:00,88.06,88.11,88.01,88.07,94076.0,82.516,82.5628,82.4691,82.5253,94076.0
2023-08-28 12:45:00,88.07,88.11,88.04,88.08,60422.0,82.5253,82.5628,82.4972,82.5347,60422.0
2023-08-28 12:50:00,88.08,88.14,88.06,88.12,61367.0,82.5347,82.5909,82.516,82.5722,61367.0
2023-08-28 12:55:00,88.12,88.19,88.08,88.17,102064.0,82.5722,82.6378,82.5347,82.619,102064.0
2023-08-28 13:00:00,88.17,88.19,88.09,88.12,121823.0,82.619,82.6378,82.5441,82.5722,121823.0
2023-08-28 13:05:00,88.12,88.21,88.08,88.1,124746.0,82.5722,82.6565,82.5347,82.5534,124746.0
2023-08-28 13:10:00,88.09,88.18,88.08,88.16,78282.0,82.5441,82.6284,82.5347,82.6097,78282.0
2023-08-28 13:15:00,88.16,88.16,88.09,88.12,69096.0,82.6097,82.6097,82.5441,82.5722,69096.0
2023-08-28 13:20:00,88.12,88.18,88.11,88.16,61247.0,82.5722,82.6284,82.5628,82.6097,61247.0
2023-08-28 13:25:00,88.16,88.17,88.1,88.11,49131.0,82.6097,82.619,82.5534,82.5628,49131.0
2023-08-28 13:30:00,88.11,88.15,88.09,88.09,67337.0,82.5628,82.6003,82.5441,82.5441,67337.0
2023-08-28 13:35:00,88.09,88.1,88.0,88.01,102177.0,82.5441,82.5534,82.4597,82.4691,102177.0
2023-08-28 13:40:00,88.01,88.07,87.99,88.0,63185.0,82.4691,82.5253,82.4504,82.4597,63185.0
2023-08-28 13:45:00,88.0,88.02,87.97,88.0,131649.0,82.4597,82.4785,82.4316,82.4597,131649.0
2023-08-28 13:50:00,88.0,88.05,87.88,87.88,188601.0,82.4597,82.5066,82.3473,82.3473,188601.0
2023-08-28 13:55:00,87.88,87.88,87.7,87.81,209233.0,82.3473,82.3473,82.1786,82.2817,209233.0
2023-08-28 14:00:00,87.81,87.81,87.66,87.7,154253.0,82.2817,82.2817,82.1411,82.1786,154253.0
2023-08-28 14:05:00,87.7,87.81,87.67,87.81,164300.0,82.1786,82.2817,82.1505,82.2817,164300.0
2023-08-28 14:10:00,87.8,87.83,87.76,87.79,77846.0,82.2723,82.3004,82.2349,82.263,77846.0
2023-08-28 14:15:00,87.8,87.84,87.76,87.8,65249.0,82.2723,82.3098,82.2349,82.2723,65249.0
2023-08-28 14:20:00,87.81,87.91,87.8,87.87,97211.0,82.2817,82.3754,82.2723,82.3379,97211.0
2023-08-28 14:25:00,87.87,87.93,87.83,87.88,79487.0,82.3379,82.3941,82.3004,82.3473,79487.0
2023-08-28 14:30:00,87.88,87.9,87.84,87.9,44988.0,82.3473,82.366,82.3098,82.366,44988.0
2023-08-28 14:35:00,87.9,88.0,87.88,87.91,154538.0,82.366,82.4597,82.3473,82.3754,154538.0
2023-08-28 14:40:00,87.91,88.01,87.89,87.99,72045.0,82.3754,82.4691,82.3567,82.4504,72045.0
2023-08-28 14:45:00,87.99,87.99,87.94,87.97,67558.0,82.4504,82.4504,82.4035,82.4316,67558.0
2023-08-28 14:50:00,87.97,88.02,87.95,88.01,59903.0,82.4316,82.4785,82.4129,82.4691,59903.0
2023-08-28 14:55:00,88.01,88.02,87.93,87.98,71767.0,82.4691,82.4785,82.3941,82.441,71767.0
2023-08-28 15:00:00,87.98,88.02,87.97,88.02,67464.0,82.441,82.4785,82.4316,82.4785,67464.0
2023-08-28 15:05:00,88.02,88.09,87.98,88.08,145137.0,82.4785,82.5441,82.441,82.5347,145137.0
2023-08-28 15:10:00,88.08,88.09,88.0,88.01,95751.0,82.5347,82.5441,82.4597,82.4691,95751.0
2023-08-28 15:15:00,88.01,88.04,87.98,87.99,105262.0,82.4691,82.4972,82.441,82.4504,105262.0
2023-08-28 15:20:00,88.0,88.01,87.84,87.89,272970.0,82.4597,82.4691,82.3098,82.3567,272970.0
2023-08-28 15:25:00,87.89,88.01,87.87,87.99,112401.0,82.3567,82.4691,82.3379,82.4504,112401.0
2023-08-28 15:30:00,87.98,88.05,87.94,88.04,138249.0,82.441,82.5066,82.4035,82.4972,138249.0
2023-08-28 15:35:00,88.03,88.09,88.01,88.02,132619.0,82.4879,82.5441,82.4691,82.4785,132619.0
2023-08-28 15:40:00,88.02,88.12,88.0,88.09,151568.0,82.4785,82.5722,82.4597,82.5441,151568.0
2023-08-28 15:45:00,88.09,88.26,88.08,88.16,405717.0,82.5441,82.7034,82.5347,82.6097,405717.0
2023-08-28 15:50:00,88.16,88.2,88.09,88.17,291305.0,82.6097,82.6472,82.5441,82.619,291305.0
2023-08-28 15:55:00,88.16,88.25,88.13,88.16,651711.0,82.6097,82.694,82.5816,82.6097,651711.0
2023-08-29 09:30:00,88.5,88.51,87.54,87.66,593407.0,82.9283,82.9376,82.0287,82.1411,593407.0
2023-08-29 09:35:00,87.64,88.03,87.58,88.01,451211.0,82.1224,82.4879,82.0662,82.4691,451211.0
2023-08-29 09:40:00,88.01,88.11,87.96,88.11,206257.0,82.4691,82.5628,82.4223,82.5628,206257.0
2023-08-29 09:45:00,88.11,88.12,87.89,88.06,247036.0,82.5628,82.5722,82.3567,82.516,247036.0
2023-08-29 09:50:00,88.07,88.09,87.91,88.0,171486.0,82.5253,82.5441,82.3754,82.4597,171486.0
2023-08-29 09:55:00,88.0,88.03,87.87,87.94,79430.0,82.4597,82.4879,82.3379,82.4035,79430.0
2023-08-29 10:00:00,87.95,88.1,87.92,87.96,352709.0,82.4129,82.5534,82.3848,82.4223,352709.0
2023-08-29 10:05:00,87.96,87.99,87.79,87.84,258672.0,82.4223,82.4504,82.263,82.3098,258672.0
2023-08-29 10:10:00,87.84,87.92,87.75,87.91,146945.0,82.3098,82.3848,82.2255,82.3754,146945.0
2023-08-29 10:15:00,87.9,88.08,87.87,87.91,234133.0,82.366,82.5347,82.3379,82.3754,234133.0
2023-08-29 10:20:00,87.91,87.93,87.72,87.73,121112.0,82.3754,82.3941,82.1974,82.2067,121112.0
2023-08-29 10:25:00,87.73,87.84,87.66,87.81,107531.0,82.2067,82.3098,82.1411,82.2817,107531.0
2023-08-29 10:30:00,87.81,88.07,87.81,88.02,162158.0,82.2817,82.5253,82.2817,82.4785,162158.0
2023-08-29 10:35:00,88.02,88.03,87.8,87.84,199508.0,82.4785,82.4879,82.2723,82.3098,199508.0
2023-08-29 10:40:00,87.83,87.87,87.71,87.77,183221.0,82.3004,82.3379,82.188,82.2442,183221.0
2023-08-29 10:45:00,87.77,87.82,87.65,87.79,176136.0,82.2442,82.2911,82.1318,82.263,176136.0
2023-08-29 10:50:00,87.79,87.9,87.76,87.78,134534.0,82.263,82.366,82.2349,82.2536,134534.0
2023-08-29 10:55:00,87.78,87.88,87.75,87.85,102476.0,82.2536,82.3473,82.2255,82.3192,102476.0
2023-08-29 11:00:00,87.85,87.92,87.8,87.86,107534.0,82.3192,82.3848,82.2723,82.3286,107534.0
2023-08-29 11:05:00,87.85,87.99,87.84,87.98,111080.0,82.3192,82.4504,82.3098,82.441,111080.0
2023-08-29 11:10:00,87.98,88.01,87.92,87.98,165101.0,82.441,82.4691,82.3848,82.441,165101.0
2023-08-29 11:15:00,87.99,88.05,87.98,88.0,169619.0,82.4504,82.5066,82.441,82.4597,169619.0
2023-08-29 11:20:00,88.01,88.04,87.95,87.96,145952.0,82.4691,82.4972,82.4129,82.4223,145952.0
2023-08-29 11:25:00,87.95,88.01,87.92,88.0,178972.0,82.4129,82.4691,82.3848,82.4597,178972.0
2023-08-29 11:30:00,88.01,88.01,87.9,87.97,182905.0,82.4691,82.4691,82.366,82.4316,182905.0
2023-08-29 11:35:00,87.97,88.01,87.96,87.99,236899.0,82.4316,82.4691,82.4223,82.4504,236899.0
2023-08-29 11:40:00,87.99,88.02,87.95,87.95,63730.0,82.4504,82.4785,82.4129,82.4129,63730.0
2023-08-29 11:45:00,87.96,87.97,87.89,87.9,77693.0,82.4223,82.4316,82.3567,82.366,77693.0
2023-08-29 11:50:00,87.91,88.0,87.9,87.93,88428.0,82.3754,82.4597,82.366,82.3941,88428.0
2023-08-29 11:55:00,87.94,87.96,87.88,87.94,134621.0,82.4035,82.4223,82.3473,82.4035,134621.0
2023-08-29 12:00:00,87.94,88.0,87.92,88.0,41177.0,82.4035,82.4597,82.3848,82.4597,41177.0
2023-08-29 12:05:00,87.99,88.02,87.96,87.97,59822.0,82.4504,82.4785,82.4223,82.4316,59822.0
2023-08-29 12:10:00,87.96,88.06,87.93,88.01,63901.0,82.4223,82.516,82.3941,82.4691,63901.0
2023-08-29 12:15:00,88.02,88.08,88.02,88.05,82260.0,82.4785,82.5347,82.4785,82.5066,82260.0
2023-08-29 12:20:00,88.06,88.14,88.05,88.14,97496.0,82.516,82.5909,82.5066,82.5909,97496.0
2023-08-29 12:25:00,88.14,88.15,88.06,88.11,82885.0,82.5909,82.6003,82.516,82.5628,82885.0
2023-08-29 12:30:00,88.12,88.13,88.08,88.1,35685.0,82.5722,82.5816,82.5347,82.5534,35685.0
2023-08-29 12:35:00,88.1,88.12,88.04,88.07,117942.0,82.5534,82.5722,82.4972,82.5253,117942.0
2023-08-29 12:40:00,88.06,88.07,88.0,88.04,45924.0,82.516,82.5253,82.4597,82.4972,45924.0
2023-08-29 12:45:00,88.03,88.04,87.97,88.0,44652.0,82.4879,82.4972,82.4316,82.4597,44652.0
2023-08-29 12:50:00,88.01,88.07,87.99,88.05,68384.0,82.4691,82.5253,82.4504,82.5066,68384.0
2023-08-29 12:55:00,88.05,88.11,88.01,88.1,74483.0,82.5066,82.5628,82.4691,82.5534,74483.0
2023-08-29 13:00:00,88.11,88.18,88.08,88.17,70776.0,82.5628,82.6284,82.5347,82.619,70776.0
2023-08-29 13:05:00,88.17,88.19,88.12,88.19,40946.0,82.619,82.6378,82.5722,82.6378,40946.0
2023-08-29 13:10:00,88.19,88.26,88.1,88.26,47712.0,82.6378,82.7034,82.5534,82.7034,47712.0
2023-08-29 13:15:00,88.26,88.3,88.19,88.3,162253.0,82.7034,82.7409,82.6378,82.7409,162253.0
2023-08-29 13:20:00,88.3,88.4,88.26,88.39,176389.0,82.7409,82.8346,82.7034,82.8252,176389.0
2023-08-29 13:25:00,88.39,88.44,88.35,88.39,105116.0,82.8252,82.872,82.7877,82.8252,105116.0
2023-08-29 13:30:00,88.4,88.4,88.33,88.39,59843.0,82.8346,82.8346,82.769,82.8252,59843.0
2023-08-29 13:35:00,88.38,88.47,88.37,88.44,118579.0,82.8158,82.9002,82.8064,82.872,118579.0
2023-08-29 13:40:00,88.44,88.48,88.42,88.47,108965.0,82.872,82.9095,82.8533,82.9002,108965.0
2023-08-29 13:45:00,88.48,88.51,88.45,88.46,102670.0,82.9095,82.9376,82.8814,82.8908,102670.0
2023-08-29 13:50:00,88.46,88.49,88.38,88.4,206182.0,82.8908,82.9189,82.8158,82.8346,206182.0
2023-08-29 13:55:00,88.39,88.39,88.31,88.35,177640.0,82.8252,82.8252,82.7502,82.7877,177640.0
2023-08-29 14:00:00,88.36,88.37,88.3,88.33,64253.0,82.7971,82.8064,82.7409,82.769,64253.0
2023-08-29 14:05:00,88.32,88.32,88.26,88.31,88352.0,82.7596,82.7596,82.7034,82.7502,88352.0
2023-08-29 14:10:00,88.32,88.32,88.21,88.22,144145.0,82.7596,82.7596,82.6565,82.6659,144145.0
2023-08-29 14:15:00,88.23,88.32,88.22,88.31,61988.0,82.6753,82.7596,82.6659,82.7502,61988.0
2023-08-29 14:20:00,88.32,88.39,88.31,88.31,96535.0,82.7596,82.8252,82.7502,82.7502,96535.0
2023-08-29 14:25:00,88.31,88.35,88.26,88.33,186799.0,82.7502,82.7877,82.7034,82.769,186799.0
2023-08-29 14:30:00,88.33,88.38,88.3,88.37,50374.0,82.769,82.8158,82.7409,82.8064,50374.0
2023-08-29 14:35:00,88.37,88.4,88.32,88.34,113582.0,82.8064,82.8346,82.7596,82.7783,113582.0
2023-08-29 14:40:00,88.34,88.39,88.34,88.37,73487.0,82.7783,82.8252,82.7783,82.8064,73487.0
2023-08-29 14:45:00,88.38,88.4,88.35,88.39,97314.0,82.8158,82.8346,82.7877,82.8252,97314.0
2023-08-29 14:50:00,88.38,88.39,88.33,88.34,87792.0,82.8158,82.8252,82.769,82.7783,87792.0
2023-08-29 14:55:00,88.34,88.37,88.29,88.32,104962.0,82.7783,82.8064,82.7315,82.7596,104962.0
2023-08-29 15:00:00,88.33,88.33,88.25,88.3,98294.0,82.769,82.769,82.694,82.7409,98294.0
2023-08-29 15:05:00,88.3,88.31,88.25,88.27,47281.0,82.7409,82.7502,82.694,82.7127,47281.0
2023-08-29 15:10:00,88.27,88.31,88.22,88.3,74040.0,82.7127,82.7502,82.6659,82.7409,74040.0
2023-08-29 15:15:00,88.3,88.37,88.29,88.36,114712.0,82.7409,82.8064,82.7315,82.7971,114712.0
2023-08-29 15:20:00,88.36,88.46,88.33,88.45,181125.0,82.7971,82.8908,82.769,82.8814,181125.0
2023-08-29 15:25:00,88.45,88.47,88.43,88.45,168101.0,82.8814,82.9002,82.8627,82.8814,168101.0
2023-08-29 15:30:00,88.45,88.45,88.38,88.4,171667.0,82.8814,82.8814,82.8158,82.8346,171667.0
2023-08-29 15:35:00,88.4,88.46,88.38,88.4,214911.0,82.8346,82.8908,82.8158,82.8346,214911.0
2023-08-29 15:40:00,88.41,88.45,88.39,88.44,216688.0,82.8439,82.8814,82.8252,82.872,216688.0
2023-08-29 15:45:00,88.43,88.47,88.41,88.42,239865.0,82.8627,82.9002,82.8439,82.8533,239865.0
2023-08-29 15:50:00,88.42,88.43,88.35,88.39,478451.0,82.8533,82.8627,82.7877,82.8252,478451.0
2023-08-29 15:55:00,88.39,88.45,88.35,88.41,956034.0,82.8252,82.8814,82.7877,82.8439,956034.0
2023-08-30 09:30:00,88.82,88.82,88.6,88.67,358532.0,83.2281,83.2281,83.022,83.0876,358532.0
2023-08-30 09:35:00,88.68,88.77,88.59,88.63,230900.0,83.0969,83.1813,83.0126,83.0501,230900.0
2023-08-30 09:40:00,88.63,88.68,88.47,88.58,180082.0,83.0501,83.0969,82.9002,83.0032,180082.0
2023-08-30 09:45:00,88.59,88.98,88.58,88.9,164993.0,83.0126,83.378,83.0032,83.3031,164993.0
2023-08-30 09:50:00,88.9,89.0,88.82,88.99,332010.0,83.3031,83.3968,83.2281,83.3874,332010.0
2023-08-30 09:55:00,88.99,88.99,88.87,88.93,181653.0,83.3874,83.3874,83.275,83.3312,181653.0
2023-08-30 10:00:00,88.94,88.94,88.81,88.93,113338.0,83.3406,83.3406,83.2187,83.3312,113338.0
2023-08-30 10:05:00,88.93,88.97,88.88,88.93,114904.0,83.3312,83.3687,83.2843,83.3312,114904.0
2023-08-30 10:10:00,88.92,88.95,88.84,88.86,125535.0,83.3218,83.3499,83.2469,83.2656,125535.0
2023-08-30 10:15:00,88.85,88.92,88.79,88.89,183225.0,83.2562,83.3218,83.2,83.2937,183225.0
2023-08-30 10:20:00,88.87,88.91,88.77,88.81,138836.0,83.275,83.3125,83.1813,83.2187,138836.0
2023-08-30 10:25:00,88.81,88.81,88.6,88.67,356315.0,83.2187,83.2187,83.022,83.0876,356315.0
2023-08-30 10:30:00,88.67,88.91,88.67,88.89,279384.0,83.0876,83.3125,83.0876,83.2937,279384.0
2023-08-30 10:35:00,88.89,88.92,88.8,88.85,274887.0,83.2937,83.3218,83.2094,83.2562,274887.0
2023-08-30 10:40:00,88.85,88.87,88.78,88.81,156015.0,83.2562,83.275,83.1906,83.2187,156015.0
2023-08-30 10:45:00,88.81,88.86,88.76,88.76,142815.0,83.2187,83.2656,83.1719,83.1719,142815.0
2023-08-30 10:50:00,88.76,88.86,88.69,88.86,424341.0,83.1719,83.2656,83.1063,83.2656,424341.0
2023-08-30 10:55:00,88.85,88.97,88.85,88.93,627749.0,83.2562,83.3687,83.2562,83.3312,627749.0
2023-08-30 11:00:00,88.93,88.94,88.78,88.84,161928.0,83.3312,83.3406,83.1906,83.2469,161928.0
2023-08-30 11:05:00,88.84,88.92,88.83,88.83,171716.0,83.2469,83.3218,83.2375,83.2375,171716.0
2023-08-30 11:10:00,88.83,88.85,88.77,88.81,106344.0,83.2375,83.2562,83.1813,83.2187,106344.0
2023-08-30 11:15:00,88.81,88.87,88.75,88.76,184129.0,83.2187,83.275,83.1625,83.1719,184129.0
2023-08-30 11:20:00,88.76,88.8,88.7,88.79,129287.0,83.1719,83.2094,83.1157,83.2,129287.0
2023-08-30 11:25:00,88.79,88.82,88.73,88.79,210158.0,83.2,83.2281,83.1438,83.2,210158.0
2023-08-30 11:30:00,88.8,88.88,88.77,88.88,126898.0,83.2094,83.2843,83.1813,83.2843,126898.0
2023-08-30 11:35:00,88.88,88.98,88.87,88.94,159365.0,83.2843,83.378,83.275,83.3406,159365.0
2023-08-30 11:40:00,88.94,89.02,88.94,88.99,194881.0,83.3406,83.4155,83.3406,83.3874,194881.0
2023-08-30 11:45:00,89.0,89.01,88.9,88.93,165334.0,83.3968,83.4062,83.3031,83.3312,165334.0
2023-08-30 11:50:00,88.94,88.96,88.9,88.92,116164.0,83.3406,83.3593,83.3031,83.3218,116164.0
2023-08-30 11:55:00,88.92,88.95,88.89,88.91,77461.0,83.3218,83.3499,83.2937,83.3125,77461.0
2023-08-30 12:00:00,88.91,88.91,88.78,88.88,153401.0,83.3125,83.3125,83.1906,83.2843,153401.0
2023-08-30 12:05:00,88.88,88.89,88.71,88.72,246124.0,83.2843,83.2937,83.125,83.1344,246124.0
2023-08-30 12:10:00,88.73,88.81,88.72,88.79,76604.0,83.1438,83.2187,83.1344,83.2,76604.0
2023-08-30 12:15:00,88.79,88.83,88.74,88.77,140901.0,83.2,83.2375,83.1532,83.1813,140901.0
2023-08-30 12:20:00,88.77,88.8,88.75,88.8,49864.0,83.1813,83.2094,83.1625,83.2094,49864.0
2023-08-30 12:25:00,88.8,88.84,88.76,88.82,87463.0,83.2094,83.2469,83.1719,83.2281,87463.0
2023-08-30 12:30:00,88.83,88.88,88.82,88.84,72006.0,83.2375,83.2843,83.2281,83.2469,72006.0
2023-08-30 12:35:00,88.84,88.86,88.8,88.83,88694.0,83.2469,83.2656,83.2094,83.2375,88694.0
2023-08-30 12:40:00,88.83,88.9,88.81,88.86,38167.0,83.2375,83.3031,83.2187,83.2656,38167.0
2023-08-30 12:45:00,88.87,88.91,88.85,88.91,117634.0,83.275,83.3125,83.2562,83.3125,117634.0
2023-08-30 12:50:00,88.9,88.92,88.88,88.9,49026.0,83.3031,83.3218,83.2843,83.3031,49026.0
2023-08-30 12:55:00,88.9,88.94,88.89,88.92,68296.0,83.3031,83.3406,83.2937,83.3218,68296.0
2023-08-30 13:00:00,88.93,88.93,88.85,88.87,61499.0,83.3312,83.3312,83.2562,83.275,61499.0
2023-08-30 13:05:00,88.87,88.87,88.76,88.77,54526.0,83.275,83.275,83.1719,83.1813,54526.0
2023-08-30 13:10:00,88.77,88.82,88.75,88.81,58905.0,83.1813,83.2281,83.1625,83.2187,58905.0
2023-08-30 13:15:00,88.81,88.83,88.77,88.8,88036.0,83.2187,83.2375,83.1813,83.2094,88036.0
2023-08-30 13:20:00,88.8,88.82,88.77,88.79,48515.0,83.2094,83.2281,83.1813,83.2,48515.0
2023-08-30 13:25:00,88.79,88.82,88.76,88.77,40961.0,83.2,83.2281,83.1719,83.1813,40961.0
2023-08-30 13:30:00,88.77,88.83,88.76,88.81,54535.0,83.1813,83.2375,83.1719,83.2187,54535.0
2023-08-30 13:35:00,88.81,88.85,88.79,88.83,68962.0,83.2187,83.2562,83.2,83.2375,68962.0
2023-08-30 13:40:00,88.83,88.87,88.82,88.86,72064.0,83.2375,83.275,83.2281,83.2656,72064.0
2023-08-30 13:45:00,88.85,88.86,88.77,88.8,128106.0,83.2562,83.2656,83.1813,83.2094,128106.0
2023-08-30 13:50:00,88.8,88.81,88.76,88.78,54018.0,83.2094,83.2187,83.1719,83.1906,54018.0
2023-08-30 13:55:00,88.79,88.8,88.72,88.78,100162.0,83.2,83.2094,83.1344,83.1906,100162.0
2023-08-30 14:00:00,88.78,88.83,88.72,88.78,58787.0,83.1906,83.2375,83.1344,83.1906,58787.0
2023-08-30 14:05:00,88.78,88.79,88.71,88.77,114421.0,83.1906,83.2,83.125,83.1813,114421.0
2023-08-30 14:10:00,88.77,88.85,88.72,88.84,245340.0,83.1813,83.2562,83.1344,83.2469,245340.0
2023-08-30 14:15:00,88.84,88.88,88.78,88.81,117168.0,83.2469,83.2843,83.1906,83.2187,117168.0
2023-08-30 14:20:00,88.81,88.83,88.79,88.81,43657.0,83.2187,83.2375,83.2,83.2187,43657.0
2023-08-30 14:25:00,88.81,88.84,88.75,88.79,214411.0,83.2187,83.2469,83.1625,83.2,214411.0
2023-08-30 14:30:00,88.79,88.84,88.77,88.79,103559.0,83.2,83.2469,83.1813,83.2,103559.0
2023-08-30 14:35:00,88.79,88.82,88.77,88.77,101482.0,83.2,83.2281,83.1813,83.1813,101482.0
2023-08-30 14:40:00,88.76,88.83,88.75,88.81,137167.0,83.1719,83.2375,83.1625,83.2187,137167.0
2023-08-30 14:45:00,88.81,88.84,88.8,88.8,129196.0,83.2187,83.2469,83.2094,83.2094,129196.0
2023-08-30 14:50:00,88.81,88.86,88.8,88.83,120991.0,83.2187,83.2656,83.2094,83.2375,120991.0
2023-08-30 14:55:00,88.83,88.85,88.81,88.84,50104.0,83.2375,83.2562,83.2187,83.2469,50104.0
2023-08-30 15:00:00,88.84,88.9,88.79,88.9,222550.0,83.2469,83.3031,83.2,83.3031,222550.0
2023-08-30 15:05:00,88.9,88.93,88.86,88.87,72206.0,83.3031,83.3312,83.2656,83.275,72206.0
2023-08-30 15:10:00,88.87,88.91,88.86,88.89,124932.0,83.275,83.3125,83.2656,83.2937,124932.0
2023-08-30 15:15:00,88.9,88.91,88.86,88.9,119531.0,83.3031,83.3125,83.2656,83.3031,119531.0
2023-08-30 15:20:00,88.9,88.94,88.85,88.93,144546.0,83.3031,83.3406,83.2562,83.3312,144546.0
2023-08-30 15:25:00,88.93,88.93,88.86,88.88,68421.0,83.3312,83.3312,83.2656,83.2843,68421.0
2023-08-30 15:30:00,88.88,88.9,88.84,88.86,117388.0,83.2843,83.3031,83.2469,83.2656,117388.0
2023-08-30 15:35:00,88.86,88.9,88.84,88.86,91462.0,83.2656,83.3031,83.2469,83.2656,91462.0
2023-08-30 15:40:00,88.85,88.9,88.84,88.88,113153.0,83.2562,83.3031,83.2469,83.2843,113153.0
2023-08-30 15:45:00,88.89,88.92,88.84,88.85,153611.0,83.2937,83.3218,83.2469,83.2562,153611.0
2023-08-30 15:50:00,88.84,88.87,88.76,88.78,304057.0,83.2469,83.275,83.1719,83.1906,304057.0
2023-08-30 15:55:00,88.78,88.84,88.77,88.81,587610.0,83.1906,83.2469,83.1813,83.2187,587610.0
2023-08-31 09:30:00,89.19,89.34,88.49,88.8,514106.0,83.5748,83.7154,82.9189,83.2094,514106.0
2023-08-31 09:35:00,88.8,88.91,88.54,88.55,354121.0,83.2094,83.3125,82.9657,82.9751,354121.0
2023-08-31 09:40:00,88.55,88.58,88.43,88.43,351222.0,82.9751,83.0032,82.8627,82.8627,351222.0
2023-08-31 09:45:00,88.44,88.63,88.28,88.58,231609.0,82.872,83.0501,82.7221,83.0032,231609.0
2023-08-31 09:50:00,88.57,88.78,88.57,88.72,214798.0,82.9939,83.1906,82.9939,83.1344,214798.0
2023-08-31 09:55:00,88.72,88.78,88.67,88.74,105486.0,83.1344,83.1906,83.0876,83.1532,105486.0
2023-08-31 10:00:00,88.73,88.75,88.63,88.73,198567.0,83.1438,83.1625,83.0501,83.1438,198567.0
2023-08-31 10:05:00,88.74,88.77,88.64,88.64,224523.0,83.1532,83.1813,83.0595,83.0595,224523.0
2023-08-31 10:10:00,88.66,88.76,88.63,88.71,143006.0,83.0782,83.1719,83.0501,83.125,143006.0
2023-08-31 10:15:00,88.71,88.75,88.63,88.64,115562.0,83.125,83.1625,83.0501,83.0595,115562.0
2023-08-31 10:20:00,88.64,88.75,88.62,88.7,145818.0,83.0595,83.1625,83.0407,83.1157,145818.0
2023-08-31 10:25:00,88.71,88.82,88.66,88.81,121749.0,83.125,83.2281,83.0782,83.2187,121749.0
2023-08-31 10:30:00,88.82,88.88,88.75,88.8,383470.0,83.2281,83.2843,83.1625,83.2094,383470.0
2023-08-31 10:35:00,88.8,89.0,88.79,88.95,406376.0,83.2094,83.3968,83.2,83.3499,406376.0
2023-08-31 10:40:00,88.95,89.01,88.93,88.95,331421.0,83.3499,83.4062,83.3312,83.3499,331421.0
2023-08-31 10:45:00,88.97,89.0,88.92,88.95,181442.0,83.3687,83.3968,83.3218,83.3499,181442.0
2023-08-31 10:50:00,88.95,88.96,88.81,88.95,167979.0,83.3499,83.3593,83.2187,83.3499,167979.0
2023-08-31 10:55:00,88.95,88.96,88.86,88.91,121864.0,83.3499,83.3593,83.2656,83.3125,121864.0
2023-08-31 11:00:00,88.91,88.94,88.84,88.89,127494.0,83.3125,83.3406,83.2469,83.2937,127494.0
2023-08-31 11:05:00,88.88,88.88,88.77,88.84,131653.0,83.2843,83.2843,83.1813,83.2469,131653.0
2023-08-31 11:10:00,88.84,88.88,88.72,88.76,97397.0,83.2469,83.2843,83.1344,83.1719,97397.0
2023-08-31 11:15:00,88.76,88.79,88.72,88.76,149207.0,83.1719,83.2,83.1344,83.1719,149207.0
2023-08-31 11:20:00,88.76,88.78,88.67,88.76,136507.0,83.1719,83.1906,83.0876,83.1719,136507.0
2023-08-31 11:25:00,88.75,88.83,88.75,88.81,104718.0,83.1625,83.2375,83.1625,83.2187,104718.0
2023-08-31 11:30:00,88.82,88.82,88.73,88.73,258249.0,83.2281,83.2281,83.1438,83.1438,258249.0
2023-08-31 11:35:00,88.72,88.75,88.64,88.66,240003.0,83.1344,83.1625,83.0595,83.0782,240003.0
2023-08-31 11:40:00,88.67,88.71,88.6,88.6,87494.0,83.0876,83.125,83.022,83.022,87494.0
2023-08-31 11:45:00,88.61,88.65,88.56,88.61,206643.0,83.0313,83.0688,82.9845,83.0313,206643.0
2023-08-31 11:50:00,88.61,88.71,88.6,88.7,132273.0,83.0313,83.125,83.022,83.1157,132273.0
2023-08-31 11:55:00,88.69,88.71,88.63,88.7,52513.0,83.1063,83.125,83.0501,83.1157,52513.0
2023-08-31 12:00:00,88.71,88.74,88.67,88.73,71706.0,83.125,83.1532,83.0876,83.1438,71706.0
2023-08-31 12:05:00,88.73,88.84,88.71,88.83,139752.0,83.1438,83.2469,83.125,83.2375,139752.0
2023-08-31 12:10:00,88.83,88.84,88.79,88.83,52495.0,83.2375,83.2469,83.2,83.2375,52495.0
2023-08-31 12:15:00,88.83,88.84,88.73,88.78,45163.0,83.2375,83.2469,83.1438,83.1906,45163.0
2023-08-31 12:20:00,88.78,88.78,88.73,88.77,55957.0,83.1906,83.1906,83.1438,83.1813,55957.0
2023-08-31 12:25:00,88.77,88.77,88.7,88.71,49307.0,83.1813,83.1813,83.1157,83.125,49307.0
2023-08-31 12:30:00,88.7,88.7,88.59,88.61,109030.0,83.1157,83.1157,83.0126,83.0313,109030.0
2023-08-31 12:35:00,88.61,88.66,88.58,88.62,94126.0,83.0313,83.0782,83.0032,83.0407,94126.0
2023-08-31 12:40:00,88.62,88.62,88.52,88.53,62492.0,83.0407,83.0407,82.947,82.9564,62492.0
2023-08-31 12:45:00,88.53,88.59,88.48,88.56,131739.0,82.9564,83.0126,82.9095,82.9845,131739.0
2023-08-31 12:50:00,88.56,88.63,88.55,88.62,95598.0,82.9845,83.0501,82.9751,83.0407,95598.0
2023-08-31 12:55:00,88.61,88.66,88.59,88.63,87030.0,83.0313,83.0782,83.0126,83.0501,87030.0
2023-08-31 13:00:00,88.63,88.7,88.61,88.67,85259.0,83.0501,83.1157,83.0313,83.0876,85259.0
2023-08-31 13:05:00,88.68,88.76,88.64,88.76,56666.0,83.0969,83.1719,83.0595,83.1719,56666.0
2023-08-31 13:10:00,88.77,88.84,88.76,88.84,68303.0,83.1813,83.2469,83.1719,83.2469,68303.0
2023-08-31 13:15:00,88.83,88.9,88.81,88.88,47570.0,83.2375,83.3031,83.2187,83.2843,47570.0
2023-08-31 13:20:00,88.87,88.92,88.86,88.92,31589.0,83.275,83.3218,83.2656,83.3218,31589.0
2023-08-31 13:25:00,88.92,88.95,88.88,88.92,98219.0,83.3218,83.3499,83.2843,83.3218,98219.0
2023-08-31 13:30:00,88.93,88.96,88.88,88.9,71687.0,83.3312,83.3593,83.2843,83.3031,71687.0
2023-08-31 13:35:00,88.9,88.93,88.89,88.91,62743.0,83.3031,83.3312,83.2937,83.3125,62743.0
2023-08-31 13:40:00,88.9,88.97,88.89,88.97,55257.0,83.3031,83.3687,83.2937,83.3687,55257.0
2023-08-31 13:45:00,88.96,88.97,88.91,88.94,53881.0,83.3593,83.3687,83.3125,83.3406,53881.0
2023-08-31 13:50:00,88.94,88.96,88.89,88.93,52318.0,83.3406,83.3593,83.2937,83.3312,52318.0
2023-08-31 13:55:00,88.92,88.98,88.91,88.97,78179.0,83.3218,83.378,83.3125,83.3687,78179.0
2023-08-31 14:00:00,88.97,89.02,88.94,88.96,93256.0,83.3687,83.4155,83.3406,83.3593,93256.0
2023-08-31 14:05:00,88.96,89.01,88.94,88.95,60079.0,83.3593,83.4062,83.3406,83.3499,60079.0
2023-08-31 14:10:00,88.94,89.04,88.93,89.03,63569.0,83.3406,83.4343,83.3312,83.4249,63569.0
2023-08-31 14:15:00,89.03,89.07,89.0,89.06,97174.0,83.4249,83.4624,83.3968,83.453,97174.0
2023-08-31 14:20:00,89.06,89.07,88.99,89.06,101797.0,83.453,83.4624,83.3874,83.453,101797.0
2023-08-31 14:25:00,89.06,89.11,89.04,89.06,204404.0,83.453,83.4999,83.4343,83.453,204404.0
2023-08-31 14:30:00,89.06,89.07,89.02,89.03,68542.0,83.453,83.4624,83.4155,83.4249,68542.0
2023-08-31 14:35:00,89.03,89.03,88.94,88.94,74493.0,83.4249,83.4249,83.3406,83.3406,74493.0
2023-08-31 14:40:00,88.94,88.94,88.81,88.84,44686.0,83.3406,83.3406,83.2187,83.2469,44686.0
2023-08-31 14:45:00,88.83,88.89,88.81,88.84,49246.0,83.2375,83.2937,83.2187,83.2469,49246.0
2023-08-31 14:50:00,88.83,88.85,88.77,88.78,80968.0,83.2375,83.2562,83.1813,83.1906,80968.0
2023-08-31 14:55:00,88.78,88.78,88.72,88.75,83830.0,83.1906,83.1906,83.1344,83.1625,83830.0
2023-08-31 15:00:00,88.75,88.84,88.72,88.82,63771.0,83.1625,83.2469,83.1344,83.2281,63771.0
2023-08-31 15:05:00,88.82,88.83,88.77,88.83,64515.0,83.2281,83.2375,83.1813,83.2375,64515.0
2023-08-31 15:10:00,88.83,88.86,88.81,88.85,75521.0,83.2375,83.2656,83.2187,83.2562,75521.0
2023-08-31 15:15:00,88.84,88.89,88.8,88.88,86346.0,83.2469,83.2937,83.2094,83.2843,86346.0
2023-08-31 15:20:00,88.88,88.91,88.85,88.87,114912.0,83.2843,83.3125,83.2562,83.275,114912.0
2023-08-31 15:25:00,88.87,88.89,88.81,88.89,189943.0,83.275,83.2937,83.2187,83.2937,189943.0
2023-08-31 15:30:00,88.89,88.92,88.87,88.88,138614.0,83.2937,83.3218,83.275,83.2843,138614.0
2023-08-31 15:35:00,88.87,88.88,88.8,88.86,80527.0,83.275,83.2843,83.2094,83.2656,80527.0
2023-08-31 15:40:00,88.86,88.94,88.85,88.94,157558.0,83.2656,83.3406,83.2562,83.3406,157558.0
2023-08-31 15:45:00,88.94,88.95,88.83,88.86,126924.0,83.3406,83.3499,83.2375,83.2656,126924.0
2023-08-31 15:50:00,88.85,88.9,88.79,88.88,380224.0,83.2562,83.3031,83.2,83.2843,380224.0
2023-08-31 15:55:00,88.88,88.99,88.87,88.88,1049349.0,83.2843,83.3874,83.275,83.2843,1049349.0
2023-09-01 09:30:00,89.89,90.55,89.88,90.54,1241586.0,84.2308,84.8492,84.2214,84.8398,1241586.0
2023-09-01 09:35:00,90.53,90.7,90.36,90.4,601219.0,84.8305,84.9898,84.6712,84.7086,601219.0
2023-09-01 09:40:00,90.41,90.53,90.35,90.52,408748.0,84.718,84.8305,84.6618,84.8211,408748.0
2023-09-01 09:45:00,90.52,90.52,90.18,90.34,282952.0,84.8211,84.8211,84.5025,84.6524,282952.0
2023-09-01 09:50:00,90.33,90.43,90.17,90.42,250138.0,84.6431,84.7368,84.4931,84.7274,250138.0
2023-09-01 09:55:00,90.43,90.49,90.31,90.43,302096.0,84.7368,84.793,84.6243,84.7368,302096.0
2023-09-01 10:00:00,90.42,90.49,90.25,90.48,324383.0,84.7274,84.793,84.5681,84.7836,324383.0
2023-09-01 10:05:00,90.47,90.6,90.45,90.49,288554.0,84.7742,84.8961,84.7555,84.793,288554.0
2023-09-01 10:10:00,90.49,90.64,90.46,90.54,498152.0,84.793,84.9335,84.7649,84.8398,498152.0
2023-09-01 10:15:00,90.54,90.56,90.46,90.52,283642.0,84.8398,84.8586,84.7649,84.8211,283642.0
2023-09-01 10:20:00,90.53,90.58,90.42,90.44,174572.0,84.8305,84.8773,84.7274,84.7461,174572.0
2023-09-01 10:25:00,90.44,90.44,90.27,90.43,125518.0,84.7461,84.7461,84.5868,84.7368,125518.0
2023-09-01 10:30:00,90.42,90.42,90.26,90.29,166563.0,84.7274,84.7274,84.5775,84.6056,166563.0
2023-09-01 10:35:00,90.28,90.37,90.22,90.32,174665.0,84.5962,84.6805,84.54,84.6337,174665.0
2023-09-01 10:40:00,90.32,90.34,90.23,90.29,191380.0,84.6337,84.6524,84.5493,84.6056,191380.0
2023-09-01 10:45:00,90.3,90.35,90.2,90.31,136763.0,84.6149,84.6618,84.5212,84.6243,136763.0
2023-09-01 10:50:00,90.31,90.33,90.25,90.25,150027.0,84.6243,84.6431,84.5681,84.5681,150027.0
2023-09-01 10:55:00,90.25,90.3,90.17,90.26,139596.0,84.5681,84.6149,84.4931,84.5775,139596.0
2023-09-01 11:00:00,90.25,90.38,90.18,90.36,189777.0,84.5681,84.6899,84.5025,84.6712,189777.0
2023-09-01 11:05:00,90.37,90.39,90.19,90.2,211253.0,84.6805,84.6993,84.5119,84.5212,211253.0
2023-09-01 11:10:00,90.2,90.32,90.15,90.28,161902.0,84.5212,84.6337,84.4744,84.5962,161902.0
2023-09-01 11:15:00,90.28,90.31,90.22,90.29,124323.0,84.5962,84.6243,84.54,84.6056,124323.0
2023-09-01 11:20:00,90.29,90.29,90.19,90.23,109685.0,84.6056,84.6056,84.5119,84.5493,109685.0
2023-09-01 11:25:00,90.23,90.34,90.19,90.24,179442.0,84.5493,84.6524,84.5119,84.5587,179442.0
2023-09-01 11:30:00,90.25,90.26,90.08,90.12,143528.0,84.5681,84.5775,84.4088,84.4463,143528.0
2023-09-01 11:35:00,90.12,90.16,90.07,90.13,125515.0,84.4463,84.4838,84.3994,84.4556,125515.0
2023-09-01 11:40:00,90.13,90.18,90.06,90.13,325500.0,84.4556,84.5025,84.3901,84.4556,325500.0
2023-09-01 11:45:00,90.13,90.17,90.08,90.11,99709.0,84.4556,84.4931,84.4088,84.4369,99709.0
2023-09-01 11:50:00,90.11,90.17,90.05,90.16,98323.0,84.4369,84.4931,84.3807,84.4838,98323.0
2023-09-01 11:55:00,90.16,90.23,90.11,90.19,125376.0,84.4838,84.5493,84.4369,84.5119,125376.0
2023-09-01 12:00:00,90.2,90.26,90.19,90.2,118051.0,84.5212,84.5775,84.5119,84.5212,118051.0
2023-09-01 12:05:00,90.2,90.28,90.18,90.28,95498.0,84.5212,84.5962,84.5025,84.5962,95498.0
2023-09-01 12:10:00,90.28,90.42,90.27,90.4,105434.0,84.5962,84.7274,84.5868,84.7086,105434.0
2023-09-01 12:15:00,90.4,90.47,90.38,90.45,90896.0,84.7086,84.7742,84.6899,84.7555,90896.0
2023-09-01 12:20:00,90.45,90.57,90.44,90.56,124635.0,84.7555,84.8679,84.7461,84.8586,124635.0
2023-09-01 12:25:00,90.55,90.6,90.54,90.59,106554.0,84.8492,84.8961,84.8398,84.8867,106554.0
2023-09-01 12:30:00,90.59,90.65,90.56,90.64,209136.0,84.8867,84.9429,84.8586,84.9335,209136.0
2023-09-01 12:35:00,90.63,90.64,90.51,90.53,149046.0,84.9242,84.9335,84.8117,84.8305,149046.0
2023-09-01 12:40:00,90.53,90.54,90.45,90.53,131342.0,84.8305,84.8398,84.7555,84.8305,131342.0
2023-09-01 12:45:00,90.53,90.56,90.46,90.56,137596.0,84.8305,84.8586,84.7649,84.8586,137596.0
2023-09-01 12:50:00,90.56,90.6,90.54,90.59,252530.0,84.8586,84.8961,84.8398,84.8867,252530.0
2023-09-01 12:55:00,90.59,90.62,90.56,90.58,124336.0,84.8867,84.9148,84.8586,84.8773,124336.0
2023-09-01 13:00:00,90.58,90.6,90.54,90.56,89976.0,84.8773,84.8961,84.8398,84.8586,89976.0
2023-09-01 13:05:00,90.55,90.66,90.54,90.63,122419.0,84.8492,84.9523,84.8398,84.9242,122419.0
2023-09-01 13:10:00,90.64,90.68,90.6,90.62,92756.0,84.9335,84.971,84.8961,84.9148,92756.0
2023-09-01 13:15:00,90.63,90.69,90.61,90.68,98085.0,84.9242,84.9804,84.9054,84.971,98085.0
2023-09-01 13:20:00,90.68,90.73,90.67,90.69,138857.0,84.971,85.0179,84.9616,84.9804,138857.0
2023-09-01 13:25:00,90.69,90.72,90.66,90.69,71414.0,84.9804,85.0085,84.9523,84.9804,71414.0
2023-09-01 13:30:00,90.69,90.72,90.65,90.7,105160.0,84.9804,85.0085,84.9429,84.9898,105160.0
2023-09-01 13:35:00,90.71,90.73,90.67,90.73,110576.0,84.9991,85.0179,84.9616,85.0179,110576.0
2023-09-01 13:40:00,90.73,90.73,90.68,90.7,150909.0,85.0179,85.0179,84.971,84.9898,150909.0
2023-09-01 13:45:00,90.7,90.71,90.64,90.67,55695.0,84.9898,84.9991,84.9335,84.9616,55695.0
2023-09-01 13:50:00,90.67,90.72,90.65,90.7,71304.0,84.9616,85.0085,84.9429,84.9898,71304.0
2023-09-01 13:55:00,90.7,90.74,90.69,90.73,65339.0,84.9898,85.0272,84.9804,85.0179,65339.0
2023-09-01 14:00:00,90.73,90.78,90.69,90.77,90161.0,85.0179,85.0647,84.9804,85.0554,90161.0
2023-09-01 14:05:00,90.77,90.79,90.73,90.76,107841.0,85.0554,85.0741,85.0179,85.046,107841.0
2023-09-01 14:10:00,90.76,90.79,90.73,90.77,97695.0,85.046,85.0741,85.0179,85.0554,97695.0
2023-09-01 14:15:00,90.77,90.77,90.7,90.73,66678.0,85.0554,85.0554,84.9898,85.0179,66678.0
2023-09-01 14:20:00,90.74,90.75,90.66,90.67,61006.0,85.0272,85.0366,84.9523,84.9616,61006.0
2023-09-01 14:25:00,90.67,90.68,90.59,90.68,77571.0,84.9616,84.971,84.8867,84.971,77571.0
2023-09-01 14:30:00,90.67,90.71,90.64,90.69,111287.0,84.9616,84.9991,84.9335,84.9804,111287.0
2023-09-01 14:35:00,90.69,90.71,90.64,90.66,73335.0,84.9804,84.9991,84.9335,84.9523,73335.0
2023-09-01 14:40:00,90.66,90.7,90.65,90.69,57080.0,84.9523,84.9898,84.9429,84.9804,57080.0
2023-09-01 14:45:00,90.69,90.71,90.67,90.7,77507.0,84.9804,84.9991,84.9616,84.9898,77507.0
2023-09-01 14:50:00,90.69,90.75,90.69,90.73,90161.0,84.9804,85.0366,84.9804,85.0179,90161.0
2023-09-01 14:55:00,90.73,90.78,90.72,90.78,76626.0,85.0179,85.0647,85.0085,85.0647,76626.0
2023-09-01 15:00:00,90.78,90.8,90.75,90.78,97840.0,85.0647,85.0835,85.0366,85.0647,97840.0
2023-09-01 15:05:00,90.77,90.8,90.73,90.79,106788.0,85.0554,85.0835,85.0179,85.0741,106788.0
2023-09-01 15:10:00,90.79,90.84,90.77,90.83,101480.0,85.0741,85.1209,85.0554,85.1116,101480.0
2023-09-01 15:15:00,90.83,90.83,90.74,90.75,112752.0,85.1116,85.1116,85.0272,85.0366,112752.0
2023-09-01 15:20:00,90.76,90.76,90.64,90.7,77054.0,85.046,85.046,84.9335,84.9898,77054.0
2023-09-01 15:25:00,90.69,90.72,90.67,90.68,87025.0,84.9804,85.0085,84.9616,84.971,87025.0
2023-09-01 15:30:00,90.68,90.77,90.65,90.75,157392.0,84.971,85.0554,84.9429,85.0366,157392.0
2023-09-01 15:35:00,90.75,90.77,90.72,90.76,134432.0,85.0366,85.0554,85.0085,85.046,134432.0
2023-09-01 15:40:00,90.76,90.78,90.71,90.72,204662.0,85.046,85.0647,84.9991,85.0085,204662.0
2023-09-01 15:45:00,90.72,90.76,90.61,90.65,423200.0,85.0085,85.046,84.9054,84.9429,423200.0
2023-09-01 15:50:00,90.65,90.67,90.59,90.65,477388.0,84.9429,84.9616,84.8867,84.9429,477388.0
2023-09-01 15:55:00,90.65,90.74,90.59,90.7,1141261.0,84.9429,85.0272,84.8867,84.9898,1141261.0
2023-09-05 09:30:00,91.25,91.96,91.16,91.95,1237977.0,85.5051,86.1704,85.4208,86.1611,1237977.0
2023-09-05 09:35:00,91.94,91.99,91.65,91.76,595073.0,86.1517,86.1985,85.8799,85.983,595073.0
2023-09-05 09:40:00,91.76,91.88,91.54,91.85,675203.0,85.983,86.0955,85.7769,86.0674,675203.0
2023-09-05 09:45:00,91.84,91.97,91.51,91.54,624635.0,86.058,86.1798,85.7488,85.7769,624635.0
2023-09-05 09:50:00,91.54,91.78,91.42,91.78,520454.0,85.7769,86.0018,85.6644,86.0018,520454.0
2023-09-05 09:55:00,91.78,91.96,91.77,91.96,503812.0,86.0018,86.1704,85.9924,86.1704,503812.0
2023-09-05 10:00:00,91.95,92.05,91.89,91.92,372401.0,86.1611,86.2548,86.1048,86.1329,372401.0
2023-09-05 10:05:00,91.93,91.97,91.82,91.84,284439.0,86.1423,86.1798,86.0392,86.058,284439.0
2023-09-05 10:10:00,91.83,91.89,91.71,91.76,174206.0,86.0486,86.1048,85.9362,85.983,174206.0
2023-09-05 10:15:00,91.76,91.77,91.62,91.69,293713.0,85.983,85.9924,85.8518,85.9174,293713.0
2023-09-05 10:20:00,91.69,91.8,91.57,91.61,296174.0,85.9174,86.0205,85.805,85.8425,296174.0
2023-09-05 10:25:00,91.61,91.7,91.56,91.67,393882.0,85.8425,85.9268,85.7956,85.8987,393882.0
2023-09-05 10:30:00,91.68,91.69,91.32,91.33,521461.0,85.9081,85.9174,85.5707,85.5801,521461.0
2023-09-05 10:35:00,91.33,91.42,91.3,91.39,412704.0,85.5801,85.6644,85.552,85.6363,412704.0
2023-09-05 10:40:00,91.38,91.48,91.29,91.48,193694.0,85.6269,85.7207,85.5426,85.7207,193694.0
2023-09-05 10:45:00,91.47,91.51,91.36,91.44,228330.0,85.7113,85.7488,85.6082,85.6832,228330.0
2023-09-05 10:50:00,91.43,91.44,91.28,91.32,216345.0,85.6738,85.6832,85.5332,85.5707,216345.0
2023-09-05 10:55:00,91.31,91.34,91.23,91.26,340457.0,85.5614,85.5895,85.4864,85.5145,340457.0
2023-09-05 11:00:00,91.26,91.41,91.21,91.33,282741.0,85.5145,85.6551,85.4676,85.5801,282741.0
2023-09-05 11:05:00,91.33,91.39,91.25,91.27,185156.0,85.5801,85.6363,85.5051,85.5239,185156.0
2023-09-05 11:10:00,91.26,91.44,91.23,91.42,205428.0,85.5145,85.6832,85.4864,85.6644,205428.0
2023-09-05 11:15:00,91.42,91.47,91.38,91.44,182626.0,85.6644,85.7113,85.6269,85.6832,182626.0
2023-09-05 11:20:00,91.44,91.53,91.38,91.52,184397.0,85.6832,85.7675,85.6269,85.7581,184397.0
2023-09-05 11:25:00,91.51,91.72,91.49,91.68,254604.0,85.7488,85.9455,85.73,85.9081,254604.0
2023-09-05 11:30:00,91.68,91.77,91.61,91.73,262561.0,85.9081,85.9924,85.8425,85.9549,262561.0
2023-09-05 11:35:00,91.74,91.8,91.68,91.76,172102.0,85.9643,86.0205,85.9081,85.983,172102.0
2023-09-05 11:40:00,91.76,91.96,91.71,91.91,308673.0,85.983,86.1704,85.9362,86.1236,308673.0
2023-09-05 11:45:00,91.9,92.04,91.86,92.03,164736.0,86.1142,86.2454,86.0767,86.236,164736.0
2023-09-05 11:50:00,92.02,92.08,91.98,92.03,151701.0,86.2267,86.2829,86.1892,86.236,151701.0
2023-09-05 11:55:00,92.04,92.08,92.01,92.05,279749.0,86.2454,86.2829,86.2173,86.2548,279749.0
2023-09-05 12:00:00,92.06,92.1,92.02,92.06,173778.0,86.2641,86.3016,86.2267,86.2641,173778.0
2023-09-05 12:05:00,92.06,92.15,92.05,92.14,126256.0,86.2641,86.3485,86.2548,86.3391,126256.0
2023-09-05 12:10:00,92.14,92.15,92.07,92.08,234817.0,86.3391,86.3485,86.2735,86.2829,234817.0
2023-09-05 12:15:00,92.07,92.11,91.93,91.98,232986.0,86.2735,86.311,86.1423,86.1892,232986.0
2023-09-05 12:20:00,91.97,92.04,91.94,92.04,119387.0,86.1798,86.2454,86.1517,86.2454,119387.0
2023-09-05 12:25:00,92.04,92.07,91.95,92.07,141633.0,86.2454,86.2735,86.1611,86.2735,141633.0
2023-09-05 12:30:00,92.07,92.11,92.05,92.09,130540.0,86.2735,86.311,86.2548,86.2922,130540.0
2023-09-05 12:35:00,92.08,92.08,92.02,92.04,114362.0,86.2829,86.2829,86.2267,86.2454,114362.0
2023-09-05 12:40:00,92.04,92.07,92.02,92.04,104214.0,86.2454,86.2735,86.2267,86.2454,104214.0
2023-09-05 12:45:00,92.04,92.07,92.0,92.04,133701.0,86.2454,86.2735,86.2079,86.2454,133701.0
2023-09-05 12:50:00,92.04,92.05,91.98,92.0,123527.0,86.2454,86.2548,86.1892,86.2079,123527.0
2023-09-05 12:55:00,91.99,92.01,91.96,91.97,97764.0,86.1985,86.2173,86.1704,86.1798,97764.0
2023-09-05 13:00:00,91.96,91.99,91.91,91.98,179966.0,86.1704,86.1985,86.1236,86.1892,179966.0
2023-09-05 13:05:00,91.98,91.98,91.89,91.94,103414.0,86.1892,86.1892,86.1048,86.1517,103414.0
2023-09-05 13:10:00,91.94,91.97,91.89,91.96,118912.0,86.1517,86.1798,86.1048,86.1704,118912.0
2023-09-05 13:15:00,91.95,91.95,91.89,91.92,98614.0,86.1611,86.1611,86.1048,86.1329,98614.0
2023-09-05 13:20:00,91.92,91.92,91.85,91.88,219377.0,86.1329,86.1329,86.0674,86.0955,219377.0
2023-09-05 13:25:00,91.89,91.91,91.85,91.89,108587.0,86.1048,86.1236,86.0674,86.1048,108587.0
2023-09-05 13:30:00,91.88,91.92,91.81,91.88,119811.0,86.0955,86.1329,86.0299,86.0955,119811.0
2023-09-05 13:35:00,91.88,91.92,91.85,91.88,187601.0,86.0955,86.1329,86.0674,86.0955,187601.0
2023-09-05 13:40:00,91.89,91.91,91.74,91.75,171535.0,86.1048,86.1236,85.9643,85.9737,171535.0
2023-09-05 13:45:00,91.75,91.82,91.74,91.76,211129.0,85.9737,86.0392,85.9643,85.983,211129.0
2023-09-05 13:50:00,91.75,91.76,91.69,91.7,255112.0,85.9737,85.983,85.9174,85.9268,255112.0
2023-09-05 13:55:00,91.7,91.73,91.62,91.69,125781.0,85.9268,85.9549,85.8518,85.9174,125781.0
2023-09-05 14:00:00,91.7,91.7,91.59,91.6,78993.0,85.9268,85.9268,85.8237,85.8331,78993.0
2023-09-05 14:05:00,91.61,91.61,91.51,91.52,119453.0,85.8425,85.8425,85.7488,85.7581,119453.0
2023-09-05 14:10:00,91.51,91.54,91.48,91.53,134006.0,85.7488,85.7769,85.7207,85.7675,134006.0
2023-09-05 14:15:00,91.53,91.58,91.5,91.57,153285.0,85.7675,85.8144,85.7394,85.805,153285.0
2023-09-05 14:20:00,91.57,91.58,91.49,91.53,305721.0,85.805,85.8144,85.73,85.7675,305721.0
2023-09-05 14:25:00,91.53,91.57,91.51,91.55,264182.0,85.7675,85.805,85.7488,85.7862,264182.0
2023-09-05 14:30:00,91.55,91.57,91.52,91.55,157254.0,85.7862,85.805,85.7581,85.7862,157254.0
2023-09-05 14:35:00,91.55,91.56,91.51,91.53,108549.0,85.7862,85.7956,85.7488,85.7675,108549.0
2023-09-05 14:40:00,91.54,91.58,91.53,91.55,97221.0,85.7769,85.8144,85.7675,85.7862,97221.0
2023-09-05 14:45:00,91.55,91.59,91.53,91.56,116850.0,85.7862,85.8237,85.7675,85.7956,116850.0
2023-09-05 14:50:00,91.55,91.59,91.54,91.56,99210.0,85.7862,85.8237,85.7769,85.7956,99210.0
2023-09-05 14:55:00,91.57,91.58,91.54,91.55,165878.0,85.805,85.8144,85.7769,85.7862,165878.0
2023-09-05 15:00:00,91.55,91.56,91.38,91.45,377346.0,85.7862,85.7956,85.6269,85.6925,377346.0
2023-09-05 15:05:00,91.45,91.48,91.41,91.43,147051.0,85.6925,85.7207,85.6551,85.6738,147051.0
2023-09-05 15:10:00,91.42,91.45,91.34,91.38,122681.0,85.6644,85.6925,85.5895,85.6269,122681.0
2023-09-05 15:15:00,91.38,91.39,91.31,91.33,124496.0,85.6269,85.6363,85.5614,85.5801,124496.0
2023-09-05 15:20:00,91.33,91.36,91.28,91.31,131007.0,85.5801,85.6082,85.5332,85.5614,131007.0
2023-09-05 15:25:00,91.31,91.31,91.23,91.27,343911.0,85.5614,85.5614,85.4864,85.5239,343911.0
2023-09-05 15:30:00,91.27,91.32,91.22,91.31,199444.0,85.5239,85.5707,85.477,85.5614,199444.0
2023-09-05 15:35:00,91.31,91.41,91.31,91.41,398119.0,85.5614,85.6551,85.5614,85.6551,398119.0
2023-09-05 15:40:00,91.41,91.47,91.39,91.41,293168.0,85.6551,85.7113,85.6363,85.6551,293168.0
2023-09-05 15:45:00,91.41,91.42,91.27,91.29,427775.0,85.6551,85.6644,85.5239,85.5426,427775.0
2023-09-05 15:50:00,91.28,91.34,91.26,91.31,578916.0,85.5332,85.5895,85.5145,85.5614,578916.0
2023-09-05 15:55:00,91.3,91.31,91.2,91.23,1345855.0,85.552,85.5614,85.4583,85.4864,1345855.0
2023-09-06 09:30:00,91.04,91.5,90.94,91.48,461614.0,85.3084,85.7394,85.2146,85.7207,461614.0
2023-09-06 09:35:00,91.49,91.53,91.3,91.53,383425.0,85.73,85.7675,85.552,85.7675,383425.0
2023-09-06 09:40:00,91.52,91.72,91.47,91.7,297912.0,85.7581,85.9455,85.7113,85.9268,297912.0
2023-09-06 09:45:00,91.69,91.75,91.54,91.66,611829.0,85.9174,85.9737,85.7769,85.8893,611829.0
2023-09-06 09:50:00,91.66,91.75,91.52,91.54,233775.0,85.8893,85.9737,85.7581,85.7769,233775.0
2023-09-06 09:55:00,91.55,91.61,91.49,91.53,142524.0,85.7862,85.8425,85.73,85.7675,142524.0
2023-09-06 10:00:00,91.52,91.52,91.2,91.29,341526.0,85.7581,85.7581,85.4583,85.5426,341526.0
2023-09-06 10:05:00,91.3,91.49,91.27,91.39,179053.0,85.552,85.73,85.5239,85.6363,179053.0
2023-09-06 10:10:00,91.39,91.62,91.33,91.57,191271.0,85.6363,85.8518,85.5801,85.805,191271.0
2023-09-06 10:15:00,91.59,91.65,91.53,91.59,211837.0,85.8237,85.8799,85.7675,85.8237,211837.0
2023-09-06 10:20:00,91.6,91.6,91.31,91.31,164531.0,85.8331,85.8331,85.5614,85.5614,164531.0
2023-09-06 10:25:00,91.31,91.42,91.29,91.29,156560.0,85.5614,85.6644,85.5426,85.5426,156560.0
2023-09-06 10:30:00,91.29,91.34,91.21,91.27,521068.0,85.5426,85.5895,85.4676,85.5239,521068.0
2023-09-06 10:35:00,91.28,91.3,91.11,91.15,211263.0,85.5332,85.552,85.3739,85.4114,211263.0
2023-09-06 10:40:00,91.14,91.18,90.95,90.97,466390.0,85.4021,85.4395,85.224,85.2428,466390.0
2023-09-06 10:45:00,90.96,90.98,90.83,90.89,323087.0,85.2334,85.2521,85.1116,85.1678,323087.0
2023-09-06 10:50:00,90.89,90.9,90.71,90.76,519082.0,85.1678,85.1772,84.9991,85.046,519082.0
2023-09-06 10:55:00,90.76,90.76,90.65,90.71,247272.0,85.046,85.046,84.9429,84.9991,247272.0
2023-09-06 11:00:00,90.71,90.76,90.65,90.68,189431.0,84.9991,85.046,84.9429,84.971,189431.0
2023-09-06 11:05:00,90.67,90.84,90.67,90.8,267823.0,84.9616,85.1209,84.9616,85.0835,267823.0
2023-09-06 11:10:00,90.81,90.86,90.72,90.75,196749.0,85.0928,85.1397,85.0085,85.0366,196749.0
2023-09-06 11:15:00,90.75,90.87,90.68,90.82,224108.0,85.0366,85.1491,84.971,85.1022,224108.0
2023-09-06 11:20:00,90.81,90.89,90.74,90.88,140807.0,85.0928,85.1678,85.0272,85.1584,140807.0
2023-09-06 11:25:00,90.88,91.01,90.88,90.93,207606.0,85.1584,85.2802,85.1584,85.2053,207606.0
2023-09-06 11:30:00,90.92,90.96,90.87,90.87,180855.0,85.1959,85.2334,85.1491,85.1491,180855.0
2023-09-06 11:35:00,90.87,90.96,90.86,90.94,139250.0,85.1491,85.2334,85.1397,85.2146,139250.0
2023-09-06 11:40:00,90.95,91.05,90.91,91.04,166192.0,85.224,85.3177,85.1865,85.3084,166192.0
2023-09-06 11:45:00,91.04,91.04,90.94,90.98,94133.0,85.3084,85.3084,85.2146,85.2521,94133.0
2023-09-06 11:50:00,90.98,91.06,90.97,91.05,120632.0,85.2521,85.3271,85.2428,85.3177,120632.0
2023-09-06 11:55:00,91.05,91.11,90.98,90.99,155679.0,85.3177,85.3739,85.2521,85.2615,155679.0
2023-09-06 12:00:00,90.99,91.03,90.94,90.99,131555.0,85.2615,85.299,85.2146,85.2615,131555.0
2023-09-06 12:05:00,91.0,91.01,90.91,90.97,65051.0,85.2709,85.2802,85.1865,85.2428,65051.0
2023-09-06 12:10:00,90.97,91.0,90.93,90.98,115151.0,85.2428,85.2709,85.2053,85.2521,115151.0
2023-09-06 12:15:00,90.97,91.05,90.94,91.01,236100.0,85.2428,85.3177,85.2146,85.2802,236100.0
2023-09-06 12:20:00,91.01,91.07,90.96,90.98,135977.0,85.2802,85.3365,85.2334,85.2521,135977.0
2023-09-06 12:25:00,90.98,91.03,90.93,90.98,149413.0,85.2521,85.299,85.2053,85.2521,149413.0
2023-09-06 12:30:00,90.98,91.08,90.92,90.99,230706.0,85.2521,85.3458,85.1959,85.2615,230706.0
2023-09-06 12:35:00,90.99,91.01,90.83,90.86,226184.0,85.2615,85.2802,85.1116,85.1397,226184.0
2023-09-06 12:40:00,90.86,90.87,90.79,90.81,94547.0,85.1397,85.1491,85.0741,85.0928,94547.0
2023-09-06 12:45:00,90.82,90.84,90.72,90.76,263812.0,85.1022,85.1209,85.0085,85.046,263812.0
2023-09-06 12:50:00,90.75,90.79,90.64,90.65,194176.0,85.0366,85.0741,84.9335,84.9429,194176.0
2023-09-06 12:55:00,90.66,90.7,90.62,90.69,126072.0,84.9523,84.9898,84.9148,84.9804,126072.0
2023-09-06 13:00:00,90.69,90.69,90.59,90.63,105896.0,84.9804,84.9804,84.8867,84.9242,105896.0
2023-09-06 13:05:00,90.63,90.7,90.61,90.68,75423.0,84.9242,84.9898,84.9054,84.971,75423.0
2023-09-06 13:10:00,90.68,90.83,90.68,90.82,74190.0,84.971,85.1116,84.971,85.1022,74190.0
2023-09-06 13:15:00,90.81,90.97,90.81,90.95,315442.0,85.0928,85.2428,85.0928,85.224,315442.0
2023-09-06 13:20:00,90.96,91.04,90.91,90.99,121814.0,85.2334,85.3084,85.1865,85.2615,121814.0
2023-09-06 13:25:00,90.99,91.0,90.93,90.93,74755.0,85.2615,85.2709,85.2053,85.2053,74755.0
2023-09-06 13:30:00,90.92,90.94,90.87,90.9,85684.0,85.1959,85.2146,85.1491,85.1772,85684.0
2023-09-06 13:35:00,90.9,90.97,90.88,90.95,64288.0,85.1772,85.2428,85.1584,85.224,64288.0
2023-09-06 13:40:00,90.94,90.94,90.84,90.87,103988.0,85.2146,85.2146,85.1209,85.1491,103988.0
2023-09-06 13:45:00,90.88,90.93,90.87,90.93,52961.0,85.1584,85.2053,85.1491,85.2053,52961.0
2023-09-06 13:50:00,90.92,90.94,90.87,90.92,110078.0,85.1959,85.2146,85.1491,85.1959,110078.0
2023-09-06 13:55:00,90.92,91.03,90.91,90.98,115167.0,85.1959,85.299,85.1865,85.2521,115167.0
2023-09-06 14:00:00,90.97,91.05,90.97,91.0,85924.0,85.2428,85.3177,85.2428,85.2709,85924.0
2023-09-06 14:05:00,91.0,91.04,90.98,90.99,110343.0,85.2709,85.3084,85.2521,85.2615,110343.0
2023-09-06 14:10:00,90.98,91.03,90.96,90.99,51974.0,85.2521,85.299,85.2334,85.2615,51974.0
2023-09-06 14:15:00,90.98,90.99,90.92,90.97,69692.0,85.2521,85.2615,85.1959,85.2428,69692.0
2023-09-06 14:20:00,90.97,91.0,90.95,90.97,50323.0,85.2428,85.2709,85.224,85.2428,50323.0
2023-09-06 14:25:00,90.96,91.02,90.88,90.89,115588.0,85.2334,85.2896,85.1584,85.1678,115588.0
2023-09-06 14:30:00,90.89,91.0,90.89,90.95,105805.0,85.1678,85.2709,85.1678,85.224,105805.0
2023-09-06 14:35:00,90.95,91.02,90.95,91.02,77936.0,85.224,85.2896,85.224,85.2896,77936.0
2023-09-06 14:40:00,91.02,91.04,90.98,91.04,55835.0,85.2896,85.3084,85.2521,85.3084,55835.0
2023-09-06 14:45:00,91.04,91.08,91.01,91.04,69616.0,85.3084,85.3458,85.2802,85.3084,69616.0
2023-09-06 14:50:00,91.04,91.16,91.03,91.15,68286.0,85.3084,85.4208,85.299,85.4114,68286.0
2023-09-06 14:55:00,91.16,91.21,91.14,91.21,108997.0,85.4208,85.4676,85.4021,85.4676,108997.0
2023-09-06 15:00:00,91.21,91.24,91.15,91.16,119828.0,85.4676,85.4958,85.4114,85.4208,119828.0
2023-09-06 15:05:00,91.16,91.17,91.14,91.16,106512.0,85.4208,85.4302,85.4021,85.4208,106512.0
2023-09-06 15:10:00,91.16,91.33,91.15,91.33,106885.0,85.4208,85.5801,85.4114,85.5801,106885.0
2023-09-06 15:15:00,91.33,91.43,91.33,91.42,173203.0,85.5801,85.6738,85.5801,85.6644,173203.0
2023-09-06 15:20:00,91.42,91.46,91.36,91.42,113801.0,85.6644,85.7019,85.6082,85.6644,113801.0
2023-09-06 15:25:00,91.43,91.49,91.39,91.43,520849.0,85.6738,85.73,85.6363,85.6738,520849.0
2023-09-06 15:30:00,91.43,91.45,91.4,91.41,193132.0,85.6738,85.6925,85.6457,85.6551,193132.0
2023-09-06 15:35:00,91.41,91.41,91.25,91.27,413897.0,85.6551,85.6551,85.5051,85.5239,413897.0
2023-09-06 15:40:00,91.26,91.31,91.2,91.26,235434.0,85.5145,85.5614,85.4583,85.5145,235434.0
2023-09-06 15:45:00,91.26,91.29,91.22,91.27,362260.0,85.5145,85.5426,85.477,85.5239,362260.0
2023-09-06 15:50:00,91.27,91.3,91.21,91.25,373252.0,85.5239,85.552,85.4676,85.5051,373252.0
2023-09-06 15:55:00,91.25,91.31,91.22,91.27,962461.0,85.5051,85.5614,85.477,85.5239,962461.0
2023-09-07 09:30:00,91.44,91.79,91.25,91.65,577943.0,85.6832,86.0111,85.5051,85.8799,577943.0
2023-09-07 09:35:00,91.64,91.8,91.57,91.71,252992.0,85.8706,86.0205,85.805,85.9362,252992.0
2023-09-07 09:40:00,91.71,91.91,91.66,91.74,454207.0,85.9362,86.1236,85.8893,85.9643,454207.0
2023-09-07 09:45:00,91.75,91.83,91.49,91.52,349030.0,85.9737,86.0486,85.73,85.7581,349030.0
2023-09-07 09:50:00,91.51,91.6,91.39,91.48,317629.0,85.7488,85.8331,85.6363,85.7207,317629.0
2023-09-07 09:55:00,91.47,91.47,91.35,91.39,324786.0,85.7113,85.7113,85.5988,85.6363,324786.0
2023-09-07 10:00:00,91.39,91.56,91.35,91.38,306380.0,85.6363,85.7956,85.5988,85.6269,306380.0
2023-09-07 10:05:00,91.38,91.45,91.28,91.33,204551.0,85.6269,85.6925,85.5332,85.5801,204551.0
2023-09-07 10:10:00,91.34,91.36,91.14,91.2,277446.0,85.5895,85.6082,85.4021,85.4583,277446.0
2023-09-07 10:15:00,91.2,91.27,91.13,91.17,161261.0,85.4583,85.5239,85.3927,85.4302,161261.0
2023-09-07 10:20:00,91.18,91.23,91.0,91.07,166371.0,85.4395,85.4864,85.2709,85.3365,166371.0
2023-09-07 10:25:00,91.08,91.18,91.07,91.14,144090.0,85.3458,85.4395,85.3365,85.4021,144090.0
2023-09-07 10:30:00,91.15,91.18,91.08,91.11,228354.0,85.4114,85.4395,85.3458,85.3739,228354.0
2023-09-07 10:35:00,91.11,91.24,91.08,91.2,230991.0,85.3739,85.4958,85.3458,85.4583,230991.0
2023-09-07 10:40:00,91.2,91.31,91.18,91.3,199919.0,85.4583,85.5614,85.4395,85.552,199919.0
2023-09-07 10:45:00,91.3,91.42,91.21,91.23,344073.0,85.552,85.6644,85.4676,85.4864,344073.0
2023-09-07 10:50:00,91.23,91.27,91.17,91.25,259786.0,85.4864,85.5239,85.4302,85.5051,259786.0
2023-09-07 10:55:00,91.25,91.36,91.22,91.33,157578.0,85.5051,85.6082,85.477,85.5801,157578.0
2023-09-07 11:00:00,91.33,91.36,91.25,91.31,154920.0,85.5801,85.6082,85.5051,85.5614,154920.0
2023-09-07 11:05:00,91.3,91.38,91.19,91.25,185028.0,85.552,85.6269,85.4489,85.5051,185028.0
2023-09-07 11:10:00,91.26,91.27,91.1,91.13,143163.0,85.5145,85.5239,85.3646,85.3927,143163.0
2023-09-07 11:15:00,91.13,91.17,91.02,91.09,164808.0,85.3927,85.4302,85.2896,85.3552,164808.0
2023-09-07 11:20:00,91.08,91.25,91.04,91.25,336051.0,85.3458,85.5051,85.3084,85.5051,336051.0
2023-09-07 11:25:00,91.25,91.42,91.24,91.39,190704.0,85.5051,85.6644,85.4958,85.6363,190704.0
2023-09-07 11:30:00,91.38,91.45,91.36,91.39,186732.0,85.6269,85.6925,85.6082,85.6363,186732.0
2023-09-07 11:35:00,91.39,91.44,91.37,91.43,106909.0,85.6363,85.6832,85.6176,85.6738,106909.0
2023-09-07 11:40:00,91.42,91.48,91.4,91.46,90244.0,85.6644,85.7207,85.6457,85.7019,90244.0
2023-09-07 11:45:00,91.46,91.51,91.43,91.5,112386.0,85.7019,85.7488,85.6738,85.7394,112386.0
2023-09-07 11:50:00,91.5,91.52,91.4,91.4,95991.0,85.7394,85.7581,85.6457,85.6457,95991.0
2023-09-07 11:55:00,91.4,91.49,91.4,91.44,88815.0,85.6457,85.73,85.6457,85.6832,88815.0
2023-09-07 12:00:00,91.43,91.43,91.34,91.38,126158.0,85.6738,85.6738,85.5895,85.6269,126158.0
2023-09-07 12:05:00,91.38,91.41,91.32,91.34,157935.0,85.6269,85.6551,85.5707,85.5895,157935.0
2023-09-07 12:10:00,91.34,91.42,91.32,91.34,73991.0,85.5895,85.6644,85.5707,85.5895,73991.0
2023-09-07 12:15:00,91.34,91.38,91.29,91.3,117991.0,85.5895,85.6269,85.5426,85.552,117991.0
2023-09-07 12:20:00,91.3,91.38,91.29,91.37,62535.0,85.552,85.6269,85.5426,85.6176,62535.0
2023-09-07 12:25:00,91.37,91.39,91.33,91.37,109614.0,85.6176,85.6363,85.5801,85.6176,109614.0
2023-09-07 12:30:00,91.38,91.43,91.34,91.37,66952.0,85.6269,85.6738,85.5895,85.6176,66952.0
2023-09-07 12:35:00,91.37,91.39,91.28,91.32,101740.0,85.6176,85.6363,85.5332,85.5707,101740.0
2023-09-07 12:40:00,91.32,91.34,91.14,91.15,100806.0,85.5707,85.5895,85.4021,85.4114,100806.0
2023-09-07 12:45:00,91.16,91.2,91.08,91.09,104209.0,85.4208,85.4583,85.3458,85.3552,104209.0
2023-09-07 12:50:00,91.1,91.11,91.02,91.07,114842.0,85.3646,85.3739,85.2896,85.3365,114842.0
2023-09-07 12:55:00,91.08,91.12,91.01,91.04,111774.0,85.3458,85.3833,85.2802,85.3084,111774.0
2023-09-07 13:00:00,91.04,91.17,91.03,91.17,80279.0,85.3084,85.4302,85.299,85.4302,80279.0
2023-09-07 13:05:00,91.18,91.25,91.17,91.25,60206.0,85.4395,85.5051,85.4302,85.5051,60206.0
2023-09-07 13:10:00,91.25,91.29,91.22,91.25,77326.0,85.5051,85.5426,85.477,85.5051,77326.0
2023-09-07 13:15:00,91.26,91.38,91.24,91.35,205412.0,85.5145,85.6269,85.4958,85.5988,205412.0
2023-09-07 13:20:00,91.34,91.41,91.34,91.39,76927.0,85.5895,85.6551,85.5895,85.6363,76927.0
2023-09-07 13:25:00,91.39,91.41,91.33,91.39,73676.0,85.6363,85.6551,85.5801,85.6363,73676.0
2023-09-07 13:30:00,91.4,91.41,91.36,91.38,42725.0,85.6457,85.6551,85.6082,85.6269,42725.0
2023-09-07 13:35:00,91.37,91.42,91.35,91.42,103613.0,85.6176,85.6644,85.5988,85.6644,103613.0
2023-09-07 13:40:00,91.41,91.44,91.38,91.38,82455.0,85.6551,85.6832,85.6269,85.6269,82455.0
2023-09-07 13:45:00,91.38,91.44,91.37,91.42,64045.0,85.6269,85.6832,85.6176,85.6644,64045.0
2023-09-07 13:50:00,91.41,91.44,91.35,91.37,82553.0,85.6551,85.6832,85.5988,85.6176,82553.0
2023-09-07 13:55:00,91.38,91.43,91.37,91.38,60335.0,85.6269,85.6738,85.6176,85.6269,60335.0
2023-09-07 14:00:00,91.38,91.4,91.3,91.32,71710.0,85.6269,85.6457,85.552,85.5707,71710.0
2023-09-07 14:05:00,91.32,91.34,91.28,91.31,96039.0,85.5707,85.5895,85.5332,85.5614,96039.0
2023-09-07 14:10:00,91.31,91.33,91.25,91.28,89671.0,85.5614,85.5801,85.5051,85.5332,89671.0
2023-09-07 14:15:00,91.29,91.39,91.26,91.37,189060.0,85.5426,85.6363,85.5145,85.6176,189060.0
2023-09-07 14:20:00,91.38,91.42,91.36,91.41,108312.0,85.6269,85.6644,85.6082,85.6551,108312.0
2023-09-07 14:25:00,91.41,91.41,91.28,91.29,190798.0,85.6551,85.6551,85.5332,85.5426,190798.0
2023-09-07 14:30:00,91.29,91.33,91.25,91.27,88115.0,85.5426,85.5801,85.5051,85.5239,88115.0
2023-09-07 14:35:00,91.27,91.28,91.22,91.23,198009.0,85.5239,85.5332,85.477,85.4864,198009.0
2023-09-07 14:40:00,91.23,91.29,91.22,91.23,102809.0,85.4864,85.5426,85.477,85.4864,102809.0
2023-09-07 14:45:00,91.23,91.27,91.22,91.26,65397.0,85.4864,85.5239,85.477,85.5145,65397.0
2023-09-07 14:50:00,91.26,91.29,91.22,91.29,74720.0,85.5145,85.5426,85.477,85.5426,74720.0
2023-09-07 14:55:00,91.29,91.34,91.27,91.29,72042.0,85.5426,85.5895,85.5239,85.5426,72042.0
2023-09-07 15:00:00,91.29,91.35,91.27,91.29,69313.0,85.5426,85.5988,85.5239,85.5426,69313.0
2023-09-07 15:05:00,91.29,91.29,91.19,91.21,108258.0,85.5426,85.5426,85.4489,85.4676,108258.0
2023-09-07 15:10:00,91.22,91.29,91.22,91.26,73215.0,85.477,85.5426,85.477,85.5145,73215.0
2023-09-07 15:15:00,91.26,91.33,91.26,91.33,150221.0,85.5145,85.5801,85.5145,85.5801,150221.0
2023-09-07 15:20:00,91.33,91.36,91.28,91.29,97720.0,85.5801,85.6082,85.5332,85.5426,97720.0
2023-09-07 15:25:00,91.29,91.33,91.26,91.3,62030.0,85.5426,85.5801,85.5145,85.552,62030.0
2023-09-07 15:30:00,91.31,91.34,91.26,91.3,96960.0,85.5614,85.5895,85.5145,85.552,96960.0
2023-09-07 15:35:00,91.3,91.31,91.24,91.24,98153.0,85.552,85.5614,85.4958,85.4958,98153.0
2023-09-07 15:40:00,91.24,91.32,91.23,91.31,109180.0,85.4958,85.5707,85.4864,85.5614,109180.0
2023-09-07 15:45:00,91.31,91.33,91.25,91.28,215604.0,85.5614,85.5801,85.5051,85.5332,215604.0
2023-09-07 15:50:00,91.28,91.33,91.11,91.16,522300.0,85.5332,85.5801,85.3739,85.4208,522300.0
2023-09-07 15:55:00,91.16,91.22,91.09,91.16,587710.0,85.4208,85.477,85.3552,85.4208,587710.0
2023-09-08 09:30:00,91.63,91.94,91.55,91.86,405782.0,85.8612,86.1517,85.7862,86.0767,405782.0
2023-09-08 09:35:00,91.85,91.93,91.75,91.88,237175.0,86.0674,86.1423,85.9737,86.0955,237175.0
2023-09-08 09:40:00,91.88,91.97,91.74,91.84,359574.0,86.0955,86.1798,85.9643,86.058,359574.0
2023-09-08 09:45:00,91.85,91.91,91.77,91.87,234989.0,86.0674,86.1236,85.9924,86.0861,234989.0
2023-09-08 09:50:00,91.88,91.92,91.77,91.91,295840.0,86.0955,86.1329,85.9924,86.1236,295840.0
2023-09-08 09:55:00,91.91,92.17,91.86,92.16,262825.0,86.1236,86.3672,86.0767,86.3578,262825.0
2023-09-08 10:00:00,92.16,92.34,92.12,92.32,252436.0,86.3578,86.5265,86.3204,86.5078,252436.0
2023-09-08 10:05:00,92.33,92.41,92.27,92.3,368725.0,86.5171,86.5921,86.4609,86.489,368725.0
2023-09-08 10:10:00,92.3,92.46,92.28,92.44,261927.0,86.489,86.639,86.4703,86.6202,261927.0
2023-09-08 10:15:00,92.44,92.46,92.35,92.4,196077.0,86.6202,86.639,86.5359,86.5827,196077.0
2023-09-08 10:20:00,92.4,92.47,92.37,92.46,188910.0,86.5827,86.6483,86.5546,86.639,188910.0
2023-09-08 10:25:00,92.47,92.52,92.41,92.43,184389.0,86.6483,86.6952,86.5921,86.6108,184389.0
2023-09-08 10:30:00,92.43,92.49,92.37,92.46,171136.0,86.6108,86.6671,86.5546,86.639,171136.0
2023-09-08 10:35:00,92.46,92.49,92.38,92.44,201617.0,86.639,86.6671,86.564,86.6202,201617.0
2023-09-08 10:40:00,92.43,92.56,92.43,92.55,319268.0,86.6108,86.7327,86.6108,86.7233,319268.0
2023-09-08 10:45:00,92.55,92.62,92.54,92.59,293112.0,86.7233,86.7889,86.7139,86.7608,293112.0
2023-09-08 10:50:00,92.6,92.67,92.57,92.63,246639.0,86.7701,86.8357,86.742,86.7982,246639.0
2023-09-08 10:55:00,92.64,92.71,92.57,92.58,217476.0,86.8076,86.8732,86.742,86.7514,217476.0
2023-09-08 11:00:00,92.57,92.63,92.53,92.57,328557.0,86.742,86.7982,86.7045,86.742,328557.0
2023-09-08 11:05:00,92.57,92.61,92.46,92.51,105031.0,86.742,86.7795,86.639,86.6858,105031.0
2023-09-08 11:10:00,92.52,92.67,92.52,92.62,128992.0,86.6952,86.8357,86.6952,86.7889,128992.0
2023-09-08 11:15:00,92.61,92.7,92.61,92.64,104571.0,86.7795,86.8638,86.7795,86.8076,104571.0
2023-09-08 11:20:00,92.63,92.7,92.6,92.63,105692.0,86.7982,86.8638,86.7701,86.7982,105692.0
2023-09-08 11:25:00,92.63,92.66,92.58,92.6,188706.0,86.7982,86.8264,86.7514,86.7701,188706.0
2023-09-08 11:30:00,92.59,92.6,92.53,92.54,108270.0,86.7608,86.7701,86.7045,86.7139,108270.0
2023-09-08 11:35:00,92.54,92.57,92.46,92.49,133683.0,86.7139,86.742,86.639,86.6671,133683.0
2023-09-08 11:40:00,92.48,92.48,92.39,92.4,104973.0,86.6577,86.6577,86.5734,86.5827,104973.0
2023-09-08 11:45:00,92.4,92.44,92.34,92.37,105495.0,86.5827,86.6202,86.5265,86.5546,105495.0
2023-09-08 11:50:00,92.36,92.37,92.27,92.29,121744.0,86.5452,86.5546,86.4609,86.4797,121744.0
2023-09-08 11:55:00,92.3,92.36,92.3,92.34,108463.0,86.489,86.5452,86.489,86.5265,108463.0
2023-09-08 12:00:00,92.34,92.36,92.26,92.33,87195.0,86.5265,86.5452,86.4515,86.5171,87195.0
2023-09-08 12:05:00,92.34,92.42,92.33,92.41,196656.0,86.5265,86.6015,86.5171,86.5921,196656.0
2023-09-08 12:10:00,92.4,92.43,92.36,92.42,103703.0,86.5827,86.6108,86.5452,86.6015,103703.0
2023-09-08 12:15:00,92.43,92.54,92.42,92.53,107068.0,86.6108,86.7139,86.6015,86.7045,107068.0
2023-09-08 12:20:00,92.53,92.55,92.49,92.5,82431.0,86.7045,86.7233,86.6671,86.6764,82431.0
2023-09-08 12:25:00,92.49,92.49,92.39,92.42,69769.0,86.6671,86.6671,86.5734,86.6015,69769.0
2023-09-08 12:30:00,92.41,92.46,92.38,92.45,178330.0,86.5921,86.639,86.564,86.6296,178330.0
2023-09-08 12:35:00,92.45,92.48,92.42,92.42,126419.0,86.6296,86.6577,86.6015,86.6015,126419.0
2023-09-08 12:40:00,92.43,92.46,92.41,92.44,157026.0,86.6108,86.639,86.5921,86.6202,157026.0
2023-09-08 12:45:00,92.44,92.44,92.38,92.41,144626.0,86.6202,86.6202,86.564,86.5921,144626.0
2023-09-08 12:50:00,92.4,92.44,92.36,92.44,218196.0,86.5827,86.6202,86.5452,86.6202,218196.0
2023-09-08 12:55:00,92.44,92.5,92.43,92.48,145957.0,86.6202,86.6764,86.6108,86.6577,145957.0
2023-09-08 13:00:00,92.48,92.48,92.37,92.37,123758.0,86.6577,86.6577,86.5546,86.5546,123758.0
2023-09-08 13:05:00,92.37,92.39,92.32,92.37,158313.0,86.5546,86.5734,86.5078,86.5546,158313.0
2023-09-08 13:10:00,92.37,92.39,92.31,92.37,196249.0,86.5546,86.5734,86.4984,86.5546,196249.0
2023-09-08 13:15:00,92.38,92.41,92.36,92.41,132528.0,86.564,86.5921,86.5452,86.5921,132528.0
2023-09-08 13:20:00,92.41,92.43,92.34,92.34,105909.0,86.5921,86.6108,86.5265,86.5265,105909.0
2023-09-08 13:25:00,92.33,92.39,92.31,92.39,115776.0,86.5171,86.5734,86.4984,86.5734,115776.0
2023-09-08 13:30:00,92.4,92.42,92.36,92.37,105187.0,86.5827,86.6015,86.5452,86.5546,105187.0
2023-09-08 13:35:00,92.36,92.39,92.34,92.36,101606.0,86.5452,86.5734,86.5265,86.5452,101606.0
2023-09-08 13:40:00,92.36,92.37,92.33,92.34,116152.0,86.5452,86.5546,86.5171,86.5265,116152.0
2023-09-08 13:45:00,92.34,92.4,92.34,92.4,90525.0,86.5265,86.5827,86.5265,86.5827,90525.0
2023-09-08 13:50:00,92.4,92.41,92.34,92.37,96514.0,86.5827,86.5921,86.5265,86.5546,96514.0
2023-09-08 13:55:00,92.37,92.42,92.36,92.41,130396.0,86.5546,86.6015,86.5452,86.5921,130396.0
2023-09-08 14:00:00,92.41,92.52,92.4,92.52,210831.0,86.5921,86.6952,86.5827,86.6952,210831.0
2023-09-08 14:05:00,92.52,92.53,92.42,92.45,110880.0,86.6952,86.7045,86.6015,86.6296,110880.0
2023-09-08 14:10:00,92.45,92.46,92.34,92.35,226454.0,86.6296,86.639,86.5265,86.5359,226454.0
2023-09-08 14:15:00,92.36,92.36,92.29,92.31,340879.0,86.5452,86.5452,86.4797,86.4984,340879.0
2023-09-08 14:20:00,92.31,92.35,92.3,92.33,200448.0,86.4984,86.5359,86.489,86.5171,200448.0
2023-09-08 14:25:00,92.33,92.34,92.28,92.28,170682.0,86.5171,86.5265,86.4703,86.4703,170682.0
2023-09-08 14:30:00,92.28,92.31,92.23,92.24,164015.0,86.4703,86.4984,86.4234,86.4328,164015.0
2023-09-08 14:35:00,92.24,92.3,92.23,92.23,182285.0,86.4328,86.489,86.4234,86.4234,182285.0
2023-09-08 14:40:00,92.24,92.29,92.23,92.26,117082.0,86.4328,86.4797,86.4234,86.4515,117082.0
2023-09-08 14:45:00,92.26,92.27,92.17,92.2,219848.0,86.4515,86.4609,86.3672,86.3953,219848.0
2023-09-08 14:50:00,92.2,92.21,92.13,92.15,315501.0,86.3953,86.4047,86.3297,86.3485,315501.0
2023-09-08 14:55:00,92.15,92.17,92.1,92.12,138746.0,86.3485,86.3672,86.3016,86.3204,138746.0
2023-09-08 15:00:00,92.12,92.12,92.03,92.05,221568.0,86.3204,86.3204,86.236,86.2548,221568.0
2023-09-08 15:05:00,92.04,92.09,92.03,92.07,149043.0,86.2454,86.2922,86.236,86.2735,149043.0
2023-09-08 15:10:00,92.07,92.11,92.05,92.08,121148.0,86.2735,86.311,86.2548,86.2829,121148.0
2023-09-08 15:15:00,92.08,92.12,92.07,92.11,196128.0,86.2829,86.3204,86.2735,86.311,196128.0
2023-09-08 15:20:00,92.12,92.12,92.03,92.06,217845.0,86.3204,86.3204,86.236,86.2641,217845.0
2023-09-08 15:25:00,92.06,92.1,92.04,92.06,120431.0,86.2641,86.3016,86.2454,86.2641,120431.0
2023-09-08 15:30:00,92.06,92.14,92.04,92.05,163095.0,86.2641,86.3391,86.2454,86.2548,163095.0
2023-09-08 15:35:00,92.05,92.09,92.04,92.06,210142.0,86.2548,86.2922,86.2454,86.2641,210142.0
2023-09-08 15:40:00,92.06,92.11,92.05,92.1,249318.0,86.2641,86.311,86.2548,86.3016,249318.0
2023-09-08 15:45:00,92.11,92.12,92.03,92.06,255015.0,86.311,86.3204,86.236,86.2641,255015.0
2023-09-08 15:50:00,92.06,92.07,91.94,91.97,439488.0,86.2641,86.2735,86.1517,86.1798,439488.0
2023-09-08 15:55:00,91.97,92.09,91.96,92.08,1019386.0,86.1798,86.2922,86.1704,86.2829,1019386.0
2023-09-11 09:30:00,92.72,93.0,92.62,92.87,754467.0,86.8826,87.145,86.7889,87.0231,754467.0
2023-09-11 09:35:00,92.89,92.98,92.75,92.8,460263.0,87.0419,87.1262,86.9107,86.9575,460263.0
2023-09-11 09:40:00,92.81,92.93,92.69,92.77,695109.0,86.9669,87.0794,86.8545,86.9294,695109.0
2023-09-11 09:45:00,92.77,92.8,92.43,92.46,260587.0,86.9294,86.9575,86.6108,86.639,260587.0
2023-09-11 09:50:00,92.46,92.46,92.03,92.12,1393877.0,86.639,86.639,86.236,86.3204,1393877.0
2023-09-11 09:55:00,92.13,92.15,91.87,91.9,306802.0,86.3297,86.3485,86.0861,86.1142,306802.0
2023-09-11 10:00:00,91.9,91.95,91.74,91.75,231854.0,86.1142,86.1611,85.9643,85.9737,231854.0
2023-09-11 10:05:00,91.75,91.92,91.71,91.92,281532.0,85.9737,86.1329,85.9362,86.1329,281532.0
2023-09-11 10:10:00,91.92,91.94,91.71,91.84,306439.0,86.1329,86.1517,85.9362,86.058,306439.0
2023-09-11 10:15:00,91.84,92.17,91.83,92.17,283002.0,86.058,86.3672,86.0486,86.3672,283002.0
2023-09-11 10:20:00,92.18,92.29,92.15,92.27,180713.0,86.3766,86.4797,86.3485,86.4609,180713.0
2023-09-11 10:25:00,92.27,92.38,92.24,92.29,394072.0,86.4609,86.564,86.4328,86.4797,394072.0
2023-09-11 10:30:00,92.28,92.32,92.08,92.09,175142.0,86.4703,86.5078,86.2829,86.2922,175142.0
2023-09-11 10:35:00,92.08,92.11,91.96,91.98,208071.0,86.2829,86.311,86.1704,86.1892,208071.0
2023-09-11 10:40:00,91.98,92.07,91.97,91.99,105196.0,86.1892,86.2735,86.1798,86.1985,105196.0
2023-09-11 10:45:00,91.99,92.04,91.9,91.91,163004.0,86.1985,86.2454,86.1142,86.1236,163004.0
2023-09-11 10:50:00,91.92,91.96,91.87,91.87,119902.0,86.1329,86.1704,86.0861,86.0861,119902.0
2023-09-11 10:55:00,91.86,91.88,91.71,91.75,429096.0,86.0767,86.0955,85.9362,85.9737,429096.0
2023-09-11 11:00:00,91.75,91.76,91.54,91.62,240632.0,85.9737,85.983,85.7769,85.8518,240632.0
2023-09-11 11:05:00,91.63,91.66,91.46,91.49,764657.0,85.8612,85.8893,85.7019,85.73,764657.0
2023-09-11 11:10:00,91.49,91.49,91.39,91.43,131819.0,85.73,85.73,85.6363,85.6738,131819.0
2023-09-11 11:15:00,91.43,91.43,91.32,91.37,149824.0,85.6738,85.6738,85.5707,85.6176,149824.0
2023-09-11 11:20:00,91.37,91.38,91.3,91.36,147667.0,85.6176,85.6269,85.552,85.6082,147667.0
2023-09-11 11:25:00,91.35,91.41,91.29,91.3,163295.0,85.5988,85.6551,85.5426,85.552,163295.0
2023-09-11 11:30:00,91.3,91.34,91.08,91.08,166395.0,85.552,85.5895,85.3458,85.3458,166395.0
2023-09-11 11:35:00,91.07,91.14,91.02,91.11,227157.0,85.3365,85.4021,85.2896,85.3739,227157.0
2023-09-11 11:40:00,91.11,91.16,90.95,91.04,208868.0,85.3739,85.4208,85.224,85.3084,208868.0
2023-09-11 11:45:00,91.03,91.03,90.93,90.99,220234.0,85.299,85.299,85.2053,85.2615,220234.0
2023-09-11 11:50:00,90.99,91.09,90.95,91.08,126674.0,85.2615,85.3552,85.224,85.3458,126674.0
2023-09-11 11:55:00,91.08,91.12,91.06,91.11,107032.0,85.3458,85.3833,85.3271,85.3739,107032.0
2023-09-11 12:00:00,91.11,91.24,91.08,91.22,174001.0,85.3739,85.4958,85.3458,85.477,174001.0
2023-09-11 12:05:00,91.22,91.43,91.22,91.39,157493.0,85.477,85.6738,85.477,85.6363,157493.0
2023-09-11 12:10:00,91.4,91.44,91.35,91.4,107112.0,85.6457,85.6832,85.5988,85.6457,107112.0
2023-09-11 12:15:00,91.39,91.45,91.38,91.38,139399.0,85.6363,85.6925,85.6269,85.6269,139399.0
2023-09-11 12:20:00,91.37,91.39,91.29,91.34,214683.0,85.6176,85.6363,85.5426,85.5895,214683.0
2023-09-11 12:25:00,91.34,91.4,91.31,91.38,129047.0,85.5895,85.6457,85.5614,85.6269,129047.0
2023-09-11 12:30:00,91.38,91.39,91.3,91.31,86742.0,85.6269,85.6363,85.552,85.5614,86742.0
2023-09-11 12:35:00,91.32,91.33,91.26,91.28,136985.0,85.5707,85.5801,85.5145,85.5332,136985.0
2023-09-11 12:40:00,91.28,91.32,91.24,91.27,88401.0,85.5332,85.5707,85.4958,85.5239,88401.0
2023-09-11 12:45:00,91.27,91.29,91.22,91.24,82103.0,85.5239,85.5426,85.477,85.4958,82103.0
2023-09-11 12:50:00,91.23,91.25,91.18,91.22,78304.0,85.4864,85.5051,85.4395,85.477,78304.0
2023-09-11 12:55:00,91.22,91.23,91.1,91.11,214527.0,85.477,85.4864,85.3646,85.3739,214527.0
2023-09-11 13:00:00,91.12,91.12,90.93,90.96,194543.0,85.3833,85.3833,85.2053,85.2334,194543.0
2023-09-11 13:05:00,90.97,90.99,90.91,90.98,325544.0,85.2428,85.2615,85.1865,85.2521,325544.0
2023-09-11 13:10:00,90.98,91.01,90.95,90.98,140068.0,85.2521,85.2802,85.224,85.2521,140068.0
2023-09-11 13:15:00,90.98,91.04,90.96,91.03,207438.0,85.2521,85.3084,85.2334,85.299,207438.0
2023-09-11 13:20:00,91.03,91.05,91.0,91.04,95185.0,85.299,85.3177,85.2709,85.3084,95185.0
2023-09-11 13:25:00,91.04,91.04,90.93,90.97,230346.0,85.3084,85.3084,85.2053,85.2428,230346.0
2023-09-11 13:30:00,90.97,91.03,90.9,91.0,581977.0,85.2428,85.299,85.1772,85.2709,581977.0
2023-09-11 13:35:00,91.0,91.05,90.98,91.01,122877.0,85.2709,85.3177,85.2521,85.2802,122877.0
2023-09-11 13:40:00,91.01,91.03,90.92,90.93,92694.0,85.2802,85.299,85.1959,85.2053,92694.0
2023-09-11 13:45:00,90.92,90.94,90.87,90.87,293145.0,85.1959,85.2146,85.1491,85.1491,293145.0
2023-09-11 13:50:00,90.87,90.95,90.86,90.95,96213.0,85.1491,85.224,85.1397,85.224,96213.0
2023-09-11 13:55:00,90.95,90.97,90.86,90.91,144909.0,85.224,85.2428,85.1397,85.1865,144909.0
2023-09-11 14:00:00,90.91,90.91,90.83,90.86,107517.0,85.1865,85.1865,85.1116,85.1397,107517.0
2023-09-11 14:05:00,90.86,90.89,90.82,90.86,102038.0,85.1397,85.1678,85.1022,85.1397,102038.0
2023-09-11 14:10:00,90.87,90.87,90.77,90.78,115587.0,85.1491,85.1491,85.0554,85.0647,115587.0
2023-09-11 14:15:00,90.78,90.8,90.71,90.77,119771.0,85.0647,85.0835,84.9991,85.0554,119771.0
2023-09-11 14:20:00,90.77,90.78,90.65,90.66,227889.0,85.0554,85.0647,84.9429,84.9523,227889.0
2023-09-11 14:25:00,90.66,90.66,90.52,90.61,456659.0,84.9523,84.9523,84.8211,84.9054,456659.0
2023-09-11 14:30:00,90.6,90.66,90.59,90.62,121973.0,84.8961,84.9523,84.8867,84.9148,121973.0
2023-09-11 14:35:00,90.62,90.67,90.58,90.59,108160.0,84.9148,84.9616,84.8773,84.8867,108160.0
2023-09-11 14:40:00,90.59,90.61,90.52,90.56,99929.0,84.8867,84.9054,84.8211,84.8586,99929.0
2023-09-11 14:45:00,90.56,90.61,90.54,90.59,135209.0,84.8586,84.9054,84.8398,84.8867,135209.0
2023-09-11 14:50:00,90.6,90.62,90.52,90.56,183821.0,84.8961,84.9148,84.8211,84.8586,183821.0
2023-09-11 14:55:00,90.55,90.6,90.54,90.59,154436.0,84.8492,84.8961,84.8398,84.8867,154436.0
2023-09-11 15:00:00,90.6,90.64,90.56,90.59,132187.0,84.8961,84.9335,84.8586,84.8867,132187.0
2023-09-11 15:05:00,90.59,90.64,90.53,90.61,155264.0,84.8867,84.9335,84.8305,84.9054,155264.0
2023-09-11 15:10:00,90.6,90.62,90.55,90.59,177992.0,84.8961,84.9148,84.8492,84.8867,177992.0
2023-09-11 15:15:00,90.59,90.59,90.47,90.48,150355.0,84.8867,84.8867,84.7742,84.7836,150355.0
2023-09-11 15:20:00,90.48,90.57,90.47,90.56,162254.0,84.7836,84.8679,84.7742,84.8586,162254.0
2023-09-11 15:25:00,90.56,90.64,90.56,90.6,154774.0,84.8586,84.9335,84.8586,84.8961,154774.0
2023-09-11 15:30:00,90.61,90.63,90.56,90.61,203669.0,84.9054,84.9242,84.8586,84.9054,203669.0
2023-09-11 15:35:00,90.61,90.68,90.58,90.67,231678.0,84.9054,84.971,84.8773,84.9616,231678.0
2023-09-11 15:40:00,90.67,90.73,90.64,90.73,511974.0,84.9616,85.0179,84.9335,85.0179,511974.0
2023-09-11 15:45:00,90.72,90.81,90.7,90.81,716188.0,85.0085,85.0928,84.9898,85.0928,716188.0
2023-09-11 15:50:00,90.8,90.81,90.72,90.79,646739.0,85.0835,85.0928,85.0085,85.0741,646739.0
2023-09-11 15:55:00,90.8,90.9,90.78,90.89,951830.0,85.0835,85.1772,85.0647,85.1678,951830.0
2023-09-12 09:30:00,91.82,92.19,91.65,92.1,945314.0,86.0392,86.386,85.8799,86.3016,945314.0
2023-09-12 09:35:00,92.09,92.42,92.09,92.41,698130.0,86.2922,86.6015,86.2922,86.5921,698130.0
2023-09-12 09:40:00,92.41,92.43,92.18,92.28,454579.0,86.5921,86.6108,86.3766,86.4703,454579.0
2023-09-12 09:45:00,92.27,92.53,92.26,92.37,1297626.0,86.4609,86.7045,86.4515,86.5546,1297626.0
2023-09-12 09:50:00,92.37,92.41,92.1,92.13,426962.0,86.5546,86.5921,86.3016,86.3297,426962.0
2023-09-12 09:55:00,92.13,92.16,92.05,92.06,258528.0,86.3297,86.3578,86.2548,86.2641,258528.0
2023-09-12 10:00:00,92.06,92.11,91.94,91.97,186890.0,86.2641,86.311,86.1517,86.1798,186890.0
2023-09-12 10:05:00,91.97,91.97,91.71,91.81,596346.0,86.1798,86.1798,85.9362,86.0299,596346.0
2023-09-12 10:10:00,91.82,92.11,91.82,92.09,234246.0,86.0392,86.311,86.0392,86.2922,234246.0
2023-09-12 10:15:00,92.1,92.2,92.0,92.19,175106.0,86.3016,86.3953,86.2079,86.386,175106.0
2023-09-12 10:20:00,92.19,92.22,92.13,92.18,330429.0,86.386,86.4141,86.3297,86.3766,330429.0
2023-09-12 10:25:00,92.18,92.29,92.17,92.27,262595.0,86.3766,86.4797,86.3672,86.4609,262595.0
2023-09-12 10:30:00,92.27,92.39,92.24,92.38,218377.0,86.4609,86.5734,86.4328,86.564,218377.0
2023-09-12 10:35:00,92.38,92.51,92.36,92.51,344159.0,86.564,86.6858,86.5452,86.6858,344159.0
2023-09-12 10:40:00,92.5,92.67,92.48,92.59,179313.0,86.6764,86.8357,86.6577,86.7608,179313.0
2023-09-12 10:45:00,92.59,92.68,92.53,92.54,196311.0,86.7608,86.8451,86.7045,86.7139,196311.0
2023-09-12 10:50:00,92.54,92.55,92.46,92.52,287197.0,86.7139,86.7233,86.639,86.6952,287197.0
2023-09-12 10:55:00,92.52,92.62,92.52,92.56,214904.0,86.6952,86.7889,86.6952,86.7327,214904.0
2023-09-12 11:00:00,92.56,92.65,92.54,92.61,259116.0,86.7327,86.817,86.7139,86.7795,259116.0
2023-09-12 11:05:00,92.6,92.63,92.51,92.54,225388.0,86.7701,86.7982,86.6858,86.7139,225388.0
2023-09-12 11:10:00,92.54,92.54,92.47,92.48,165759.0,86.7139,86.7139,86.6483,86.6577,165759.0
2023-09-12 11:15:00,92.48,92.52,92.45,92.5,348785.0,86.6577,86.6952,86.6296,86.6764,348785.0
2023-09-12 11:20:00,92.49,92.63,92.48,92.62,116472.0,86.6671,86.7982,86.6577,86.7889,116472.0
2023-09-12 11:25:00,92.62,92.7,92.6,92.69,197958.0,86.7889,86.8638,86.7701,86.8545,197958.0
2023-09-12 11:30:00,92.68,92.71,92.63,92.67,309910.0,86.8451,86.8732,86.7982,86.8357,309910.0
2023-09-12 11:35:00,92.68,92.68,92.61,92.63,145855.0,86.8451,86.8451,86.7795,86.7982,145855.0
2023-09-12 11:40:00,92.62,92.72,92.62,92.68,181220.0,86.7889,86.8826,86.7889,86.8451,181220.0
2023-09-12 11:45:00,92.68,92.8,92.68,92.79,184608.0,86.8451,86.9575,86.8451,86.9482,184608.0
2023-09-12 11:50:00,92.79,92.87,92.78,92.86,253931.0,86.9482,87.0231,86.9388,87.0138,253931.0
2023-09-12 11:55:00,92.86,92.88,92.83,92.84,396843.0,87.0138,87.0325,86.9857,86.995,396843.0
2023-09-12 12:00:00,92.84,92.88,92.83,92.85,148816.0,86.995,87.0325,86.9857,87.0044,148816.0
2023-09-12 12:05:00,92.86,92.86,92.81,92.83,135291.0,87.0138,87.0138,86.9669,86.9857,135291.0
2023-09-12 12:10:00,92.83,92.91,92.81,92.89,221008.0,86.9857,87.0606,86.9669,87.0419,221008.0
2023-09-12 12:15:00,92.89,92.9,92.81,92.82,120819.0,87.0419,87.0513,86.9669,86.9763,120819.0
2023-09-12 12:20:00,92.82,92.9,92.81,92.86,104970.0,86.9763,87.0513,86.9669,87.0138,104970.0
2023-09-12 12:25:00,92.86,92.87,92.78,92.79,98671.0,87.0138,87.0231,86.9388,86.9482,98671.0
2023-09-12 12:30:00,92.79,92.82,92.75,92.75,112442.0,86.9482,86.9763,86.9107,86.9107,112442.0
2023-09-12 12:35:00,92.74,92.78,92.72,92.77,155522.0,86.9013,86.9388,86.8826,86.9294,155522.0
2023-09-12 12:40:00,92.77,92.83,92.75,92.81,74513.0,86.9294,86.9857,86.9107,86.9669,74513.0
2023-09-12 12:45:00,92.81,92.84,92.79,92.83,95184.0,86.9669,86.995,86.9482,86.9857,95184.0
2023-09-12 12:50:00,92.83,92.84,92.79,92.84,78862.0,86.9857,86.995,86.9482,86.995,78862.0
2023-09-12 12:55:00,92.84,92.84,92.79,92.81,82992.0,86.995,86.995,86.9482,86.9669,82992.0
2023-09-12 13:00:00,92.81,92.86,92.78,92.85,83460.0,86.9669,87.0138,86.9388,87.0044,83460.0
2023-09-12 13:05:00,92.85,92.87,92.83,92.85,96857.0,87.0044,87.0231,86.9857,87.0044,96857.0
2023-09-12 13:10:00,92.85,92.92,92.84,92.89,603204.0,87.0044,87.07,86.995,87.0419,603204.0
2023-09-12 13:15:00,92.9,92.94,92.87,92.94,91597.0,87.0513,87.0887,87.0231,87.0887,91597.0
2023-09-12 13:20:00,92.94,93.06,92.93,93.05,248763.0,87.0887,87.2012,87.0794,87.1918,248763.0
2023-09-12 13:25:00,93.06,93.08,93.01,93.06,332913.0,87.2012,87.2199,87.1543,87.2012,332913.0
2023-09-12 13:30:00,93.07,93.07,93.02,93.05,151151.0,87.2105,87.2105,87.1637,87.1918,151151.0
2023-09-12 13:35:00,93.05,93.06,92.93,93.0,243634.0,87.1918,87.2012,87.0794,87.145,243634.0
2023-09-12 13:40:00,93.0,93.01,92.91,92.93,229295.0,87.145,87.1543,87.0606,87.0794,229295.0
2023-09-12 13:45:00,92.93,92.99,92.9,92.99,207560.0,87.0794,87.1356,87.0513,87.1356,207560.0
2023-09-12 13:50:00,92.99,93.03,92.96,92.99,186797.0,87.1356,87.1731,87.1075,87.1356,186797.0
2023-09-12 13:55:00,92.99,93.01,92.91,92.92,214753.0,87.1356,87.1543,87.0606,87.07,214753.0
2023-09-12 14:00:00,92.91,92.92,92.82,92.84,281619.0,87.0606,87.07,86.9763,86.995,281619.0
2023-09-12 14:05:00,92.84,92.85,92.76,92.82,203098.0,86.995,87.0044,86.9201,86.9763,203098.0
2023-09-12 14:10:00,92.82,92.9,92.82,92.88,228464.0,86.9763,87.0513,86.9763,87.0325,228464.0
2023-09-12 14:15:00,92.88,92.95,92.86,92.93,230819.0,87.0325,87.0981,87.0138,87.0794,230819.0
2023-09-12 14:20:00,92.94,92.99,92.9,92.93,499180.0,87.0887,87.1356,87.0513,87.0794,499180.0
2023-09-12 14:25:00,92.93,92.96,92.9,92.94,207812.0,87.0794,87.1075,87.0513,87.0887,207812.0
2023-09-12 14:30:00,92.94,92.98,92.9,92.92,310925.0,87.0887,87.1262,87.0513,87.07,310925.0
2023-09-12 14:35:00,92.91,92.99,92.9,92.98,243734.0,87.0606,87.1356,87.0513,87.1262,243734.0
2023-09-12 14:40:00,92.98,93.01,92.93,92.94,230098.0,87.1262,87.1543,87.0794,87.0887,230098.0
2023-09-12 14:45:00,92.94,92.97,92.89,92.92,197572.0,87.0887,87.1168,87.0419,87.07,197572.0
2023-09-12 14:50:00,92.91,92.92,92.83,92.85,257678.0,87.0606,87.07,86.9857,87.0044,257678.0
2023-09-12 14:55:00,92.84,92.93,92.83,92.9,179529.0,86.995,87.0794,86.9857,87.0513,179529.0
2023-09-12 15:00:00,92.9,92.91,92.79,92.83,151108.0,87.0513,87.0606,86.9482,86.9857,151108.0
2023-09-12 15:05:00,92.82,92.88,92.82,92.88,159521.0,86.9763,87.0325,86.9763,87.0325,159521.0
2023-09-12 15:10:00,92.87,92.89,92.82,92.84,167064.0,87.0231,87.0419,86.9763,86.995,167064.0
2023-09-12 15:15:00,92.84,92.84,92.76,92.78,131139.0,86.995,86.995,86.9201,86.9388,131139.0
2023-09-12 15:20:00,92.78,92.8,92.66,92.67,239244.0,86.9388,86.9575,86.8264,86.8357,239244.0
2023-09-12 15:25:00,92.67,92.73,92.66,92.71,281717.0,86.8357,86.892,86.8264,86.8732,281717.0
2023-09-12 15:30:00,92.71,92.81,92.71,92.79,194967.0,86.8732,86.9669,86.8732,86.9482,194967.0
2023-09-12 15:35:00,92.79,92.88,92.77,92.88,252176.0,86.9482,87.0325,86.9294,87.0325,252176.0
2023-09-12 15:40:00,92.87,92.92,92.86,92.9,368522.0,87.0231,87.07,87.0138,87.0513,368522.0
2023-09-12 15:45:00,92.9,92.94,92.85,92.9,747195.0,87.0513,87.0887,87.0044,87.0513,747195.0
2023-09-12 15:50:00,92.9,93.04,92.89,92.93,846267.0,87.0513,87.1824,87.0419,87.0794,846267.0
2023-09-12 15:55:00,92.93,92.96,92.88,92.93,1779129.0,87.0794,87.1075,87.0325,87.0794,1779129.0
2023-09-13 09:30:00,93.07,93.26,92.85,92.96,537793.0,87.2105,87.3886,87.0044,87.1075,537793.0
2023-09-13 09:35:00,92.96,92.98,92.74,92.81,402396.0,87.1075,87.1262,86.9013,86.9669,402396.0
2023-09-13 09:40:00,92.8,92.86,92.6,92.63,419516.0,86.9575,87.0138,86.7701,86.7982,419516.0
2023-09-13 09:45:00,92.64,92.64,92.46,92.47,247073.0,86.8076,86.8076,86.639,86.6483,247073.0
2023-09-13 09:50:00,92.48,92.52,92.34,92.49,249803.0,86.6577,86.6952,86.5265,86.6671,249803.0
2023-09-13 09:55:00,92.5,92.65,92.5,92.61,321458.0,86.6764,86.817,86.6764,86.7795,321458.0
2023-09-13 10:00:00,92.61,92.66,92.53,92.53,1118012.0,86.7795,86.8264,86.7045,86.7045,1118012.0
2023-09-13 10:05:00,92.53,92.53,92.24,92.4,444291.0,86.7045,86.7045,86.4328,86.5827,444291.0
2023-09-13 10:10:00,92.4,92.44,92.15,92.16,286543.0,86.5827,86.6202,86.3485,86.3578,286543.0
2023-09-13 10:15:00,92.15,92.19,92.11,92.14,225932.0,86.3485,86.386,86.311,86.3391,225932.0
2023-09-13 10:20:00,92.13,92.31,92.12,92.3,155011.0,86.3297,86.4984,86.3204,86.489,155011.0
2023-09-13 10:25:00,92.3,92.38,92.29,92.37,113676.0,86.489,86.564,86.4797,86.5546,113676.0
2023-09-13 10:30:00,92.38,92.38,92.11,92.26,544093.0,86.564,86.564,86.311,86.4515,544093.0
2023-09-13 10:35:00,92.26,92.51,92.25,92.46,317164.0,86.4515,86.6858,86.4422,86.639,317164.0
2023-09-13 10:40:00,92.46,92.57,92.41,92.56,216557.0,86.639,86.742,86.5921,86.7327,216557.0
2023-09-13 10:45:00,92.57,92.58,92.47,92.55,98798.0,86.742,86.7514,86.6483,86.7233,98798.0
2023-09-13 10:50:00,92.55,92.73,92.52,92.71,193493.0,86.7233,86.892,86.6952,86.8732,193493.0
2023-09-13 10:55:00,92.71,92.74,92.64,92.67,405882.0,86.8732,86.9013,86.8076,86.8357,405882.0
2023-09-13 11:00:00,92.67,92.7,92.58,92.7,221183.0,86.8357,86.8638,86.7514,86.8638,221183.0
2023-09-13 11:05:00,92.71,92.72,92.61,92.66,151037.0,86.8732,86.8826,86.7795,86.8264,151037.0
2023-09-13 11:10:00,92.66,92.67,92.61,92.63,160954.0,86.8264,86.8357,86.7795,86.7982,160954.0
2023-09-13 11:15:00,92.63,92.65,92.49,92.5,118811.0,86.7982,86.817,86.6671,86.6764,118811.0
2023-09-13 11:20:00,92.5,92.52,92.42,92.46,165003.0,86.6764,86.6952,86.6015,86.639,165003.0
2023-09-13 11:25:00,92.46,92.51,92.45,92.46,137465.0,86.639,86.6858,86.6296,86.639,137465.0
2023-09-13 11:30:00,92.47,92.47,92.31,92.38,111192.0,86.6483,86.6483,86.4984,86.564,111192.0
2023-09-13 11:35:00,92.38,92.42,92.35,92.39,72927.0,86.564,86.6015,86.5359,86.5734,72927.0
2023-09-13 11:40:00,92.39,92.42,92.34,92.4,115601.0,86.5734,86.6015,86.5265,86.5827,115601.0
2023-09-13 11:45:00,92.39,92.42,92.17,92.21,190088.0,86.5734,86.6015,86.3672,86.4047,190088.0
2023-09-13 11:50:00,92.22,92.22,91.98,92.06,242066.0,86.4141,86.4141,86.1892,86.2641,242066.0
2023-09-13 11:55:00,92.06,92.2,91.98,92.15,241809.0,86.2641,86.3953,86.1892,86.3485,241809.0
2023-09-13 12:00:00,92.16,92.21,92.01,92.06,146210.0,86.3578,86.4047,86.2173,86.2641,146210.0
2023-09-13 12:05:00,92.05,92.11,92.03,92.08,114788.0,86.2548,86.311,86.236,86.2829,114788.0
2023-09-13 12:10:00,92.09,92.13,92.05,92.09,105477.0,86.2922,86.3297,86.2548,86.2922,105477.0
2023-09-13 12:15:00,92.09,92.22,92.08,92.18,163771.0,86.2922,86.4141,86.2829,86.3766,163771.0
2023-09-13 12:20:00,92.17,92.21,92.14,92.18,98738.0,86.3672,86.4047,86.3391,86.3766,98738.0
2023-09-13 12:25:00,92.17,92.21,92.11,92.11,107811.0,86.3672,86.4047,86.311,86.311,107811.0
2023-09-13 12:30:00,92.12,92.16,91.96,92.03,188098.0,86.3204,86.3578,86.1704,86.236,188098.0
2023-09-13 12:35:00,92.02,92.03,91.87,91.89,125530.0,86.2267,86.236,86.0861,86.1048,125530.0
2023-09-13 12:40:00,91.88,91.93,91.83,91.89,101267.0,86.0955,86.1423,86.0486,86.1048,101267.0
2023-09-13 12:45:00,91.88,92.0,91.87,92.0,79557.0,86.0955,86.2079,86.0861,86.2079,79557.0
2023-09-13 12:50:00,91.99,92.1,91.98,92.09,135174.0,86.1985,86.3016,86.1892,86.2922,135174.0
2023-09-13 12:55:00,92.1,92.2,92.07,92.14,163690.0,86.3016,86.3953,86.2735,86.3391,163690.0
2023-09-13 13:00:00,92.14,92.22,92.11,92.12,90867.0,86.3391,86.4141,86.311,86.3204,90867.0
2023-09-13 13:05:00,92.13,92.13,92.07,92.13,67835.0,86.3297,86.3297,86.2735,86.3297,67835.0
2023-09-13 13:10:00,92.13,92.14,92.02,92.05,65203.0,86.3297,86.3391,86.2267,86.2548,65203.0
2023-09-13 13:15:00,92.05,92.11,92.04,92.1,241717.0,86.2548,86.311,86.2454,86.3016,241717.0
2023-09-13 13:20:00,92.09,92.1,92.05,92.06,52732.0,86.2922,86.3016,86.2548,86.2641,52732.0
2023-09-13 13:25:00,92.07,92.09,92.03,92.03,64980.0,86.2735,86.2922,86.236,86.236,64980.0
2023-09-13 13:30:00,92.04,92.08,91.99,92.05,105354.0,86.2454,86.2829,86.1985,86.2548,105354.0
2023-09-13 13:35:00,92.05,92.1,92.04,92.06,112712.0,86.2548,86.3016,86.2454,86.2641,112712.0
2023-09-13 13:40:00,92.06,92.08,92.04,92.07,68801.0,86.2641,86.2829,86.2454,86.2735,68801.0
2023-09-13 13:45:00,92.07,92.13,92.05,92.11,208018.0,86.2735,86.3297,86.2548,86.311,208018.0
2023-09-13 13:50:00,92.11,92.14,92.08,92.13,90644.0,86.311,86.3391,86.2829,86.3297,90644.0
2023-09-13 13:55:00,92.12,92.13,92.06,92.06,60434.0,86.3204,86.3297,86.2641,86.2641,60434.0
2023-09-13 14:00:00,92.06,92.1,92.05,92.06,63819.0,86.2641,86.3016,86.2548,86.2641,63819.0
2023-09-13 14:05:00,92.06,92.09,92.0,92.07,84049.0,86.2641,86.2922,86.2079,86.2735,84049.0
2023-09-13 14:10:00,92.07,92.14,92.07,92.11,68622.0,86.2735,86.3391,86.2735,86.311,68622.0
2023-09-13 14:15:00,92.12,92.14,92.03,92.05,67248.0,86.3204,86.3391,86.236,86.2548,67248.0
2023-09-13 14:20:00,92.06,92.11,92.01,92.04,557747.0,86.2641,86.311,86.2173,86.2454,557747.0
2023-09-13 14:25:00,92.04,92.15,92.04,92.14,108762.0,86.2454,86.3485,86.2454,86.3391,108762.0
2023-09-13 14:30:00,92.15,92.15,92.09,92.12,108595.0,86.3485,86.3485,86.2922,86.3204,108595.0
2023-09-13 14:35:00,92.12,92.22,92.11,92.18,283919.0,86.3204,86.4141,86.311,86.3766,283919.0
2023-09-13 14:40:00,92.18,92.19,92.12,92.13,77221.0,86.3766,86.386,86.3204,86.3297,77221.0
2023-09-13 14:45:00,92.13,92.14,92.06,92.06,133642.0,86.3297,86.3391,86.2641,86.2641,133642.0
2023-09-13 14:50:00,92.07,92.09,91.85,91.85,110453.0,86.2735,86.2922,86.0674,86.0674,110453.0
2023-09-13 14:55:00,91.85,91.97,91.8,91.93,165891.0,86.0674,86.1798,86.0205,86.1423,165891.0
2023-09-13 15:00:00,91.94,91.96,91.88,91.89,89257.0,86.1517,86.1704,86.0955,86.1048,89257.0
2023-09-13 15:05:00,91.89,91.94,91.84,91.93,201334.0,86.1048,86.1517,86.058,86.1423,201334.0
2023-09-13 15:10:00,91.95,91.99,91.92,91.95,153906.0,86.1611,86.1985,86.1329,86.1611,153906.0
2023-09-13 15:15:00,91.95,92.04,91.94,92.01,116640.0,86.1611,86.2454,86.1517,86.2173,116640.0
2023-09-13 15:20:00,92.01,92.04,91.97,92.01,121037.0,86.2173,86.2454,86.1798,86.2173,121037.0
2023-09-13 15:25:00,92.01,92.03,91.98,92.01,124159.0,86.2173,86.236,86.1892,86.2173,124159.0
2023-09-13 15:30:00,92.02,92.16,92.01,92.15,268123.0,86.2267,86.3578,86.2173,86.3485,268123.0
2023-09-13 15:35:00,92.15,92.21,92.1,92.17,115017.0,86.3485,86.4047,86.3016,86.3672,115017.0
2023-09-13 15:40:00,92.16,92.22,92.16,92.2,211684.0,86.3578,86.4141,86.3578,86.3953,211684.0
2023-09-13 15:45:00,92.2,92.27,92.18,92.23,488109.0,86.3953,86.4609,86.3766,86.4234,488109.0
2023-09-13 15:50:00,92.22,92.28,92.18,92.27,425369.0,86.4141,86.4703,86.3766,86.4609,425369.0
2023-09-13 15:55:00,92.27,92.34,92.22,92.23,974236.0,86.4609,86.5265,86.4141,86.4234,974236.0
2023-09-14 09:30:00,93.24,93.5,92.96,93.39,762048.0,87.3698,87.6135,87.1075,87.5104,762048.0
2023-09-14 09:35:00,93.38,93.56,93.25,93.31,442938.0,87.501,87.6697,87.3792,87.4354,442938.0
2023-09-14 09:40:00,93.32,93.4,93.23,93.39,485141.0,87.4448,87.5198,87.3605,87.5104,485141.0
2023-09-14 09:45:00,93.39,93.45,93.33,93.4,311159.0,87.5104,87.5666,87.4542,87.5198,311159.0
2023-09-14 09:50:00,93.41,93.55,93.38,93.52,439224.0,87.5291,87.6603,87.501,87.6322,439224.0
2023-09-14 09:55:00,93.53,93.61,93.45,93.58,327596.0,87.6416,87.7166,87.5666,87.6884,327596.0
2023-09-14 10:00:00,93.59,93.69,93.43,93.48,413620.0,87.6978,87.7915,87.5479,87.5947,413620.0
2023-09-14 10:05:00,93.47,93.51,93.32,93.32,335228.0,87.5854,87.6228,87.4448,87.4448,335228.0
2023-09-14 10:10:00,93.32,93.4,93.17,93.34,301772.0,87.4448,87.5198,87.3043,87.4635,301772.0
2023-09-14 10:15:00,93.34,93.41,93.32,93.37,191244.0,87.4635,87.5291,87.4448,87.4917,191244.0
2023-09-14 10:20:00,93.37,93.49,93.32,93.48,142122.0,87.4917,87.6041,87.4448,87.5947,142122.0
2023-09-14 10:25:00,93.48,93.52,93.41,93.52,115933.0,87.5947,87.6322,87.5291,87.6322,115933.0
2023-09-14 10:30:00,93.52,93.52,93.38,93.4,154451.0,87.6322,87.6322,87.501,87.5198,154451.0
2023-09-14 10:35:00,93.39,93.45,93.32,93.37,127665.0,87.5104,87.5666,87.4448,87.4917,127665.0
2023-09-14 10:40:00,93.37,93.43,93.34,93.34,189906.0,87.4917,87.5479,87.4635,87.4635,189906.0
2023-09-14 10:45:00,93.34,93.41,93.27,93.31,196600.0,87.4635,87.5291,87.398,87.4354,196600.0
2023-09-14 10:50:00,93.31,93.34,93.23,93.27,90012.0,87.4354,87.4635,87.3605,87.398,90012.0
2023-09-14 10:55:00,93.28,93.4,93.28,93.35,149823.0,87.4073,87.5198,87.4073,87.4729,149823.0
2023-09-14 11:00:00,93.36,93.41,93.21,93.25,219747.0,87.4823,87.5291,87.3417,87.3792,219747.0
2023-09-14 11:05:00,93.24,93.26,93.19,93.23,204779.0,87.3698,87.3886,87.323,87.3605,204779.0
2023-09-14 11:10:00,93.23,93.3,93.2,93.29,128458.0,87.3605,87.4261,87.3324,87.4167,128458.0
2023-09-14 11:15:00,93.29,93.31,93.18,93.2,118577.0,87.4167,87.4354,87.3136,87.3324,118577.0
2023-09-14 11:20:00,93.2,93.27,93.16,93.26,94654.0,87.3324,87.398,87.2949,87.3886,94654.0
2023-09-14 11:25:00,93.27,93.33,93.25,93.32,90442.0,87.398,87.4542,87.3792,87.4448,90442.0
2023-09-14 11:30:00,93.31,93.33,93.25,93.26,89885.0,87.4354,87.4542,87.3792,87.3886,89885.0
2023-09-14 11:35:00,93.25,93.31,93.24,93.26,88240.0,87.3792,87.4354,87.3698,87.3886,88240.0
2023-09-14 11:40:00,93.26,93.33,93.16,93.29,118765.0,87.3886,87.4542,87.2949,87.4167,118765.0
2023-09-14 11:45:00,93.28,93.35,93.25,93.31,74029.0,87.4073,87.4729,87.3792,87.4354,74029.0
2023-09-14 11:50:00,93.31,93.36,93.29,93.34,87175.0,87.4354,87.4823,87.4167,87.4635,87175.0
2023-09-14 11:55:00,93.34,93.34,93.25,93.31,101019.0,87.4635,87.4635,87.3792,87.4354,101019.0
2023-09-14 12:00:00,93.31,93.41,93.29,93.39,113035.0,87.4354,87.5291,87.4167,87.5104,113035.0
2023-09-14 12:05:00,93.39,93.4,93.3,93.33,144748.0,87.5104,87.5198,87.4261,87.4542,144748.0
2023-09-14 12:10:00,93.34,93.39,93.33,93.38,59298.0,87.4635,87.5104,87.4542,87.501,59298.0
2023-09-14 12:15:00,93.39,93.43,93.35,93.41,75438.0,87.5104,87.5479,87.4729,87.5291,75438.0
2023-09-14 12:20:00,93.41,93.47,93.39,93.45,48885.0,87.5291,87.5854,87.5104,87.5666,48885.0
2023-09-14 12:25:00,93.45,93.5,93.43,93.45,87365.0,87.5666,87.6135,87.5479,87.5666,87365.0
2023-09-14 12:30:00,93.45,93.54,93.44,93.54,124965.0,87.5666,87.651,87.5573,87.651,124965.0
2023-09-14 12:35:00,93.53,93.53,93.45,93.47,90438.0,87.6416,87.6416,87.5666,87.5854,90438.0
2023-09-14 12:40:00,93.47,93.5,93.44,93.48,74303.0,87.5854,87.6135,87.5573,87.5947,74303.0
2023-09-14 12:45:00,93.47,93.5,93.44,93.5,52434.0,87.5854,87.6135,87.5573,87.6135,52434.0
2023-09-14 12:50:00,93.5,93.54,93.46,93.47,74060.0,87.6135,87.651,87.576,87.5854,74060.0
2023-09-14 12:55:00,93.47,93.5,93.44,93.5,78777.0,87.5854,87.6135,87.5573,87.6135,78777.0
2023-09-14 13:00:00,93.49,93.52,93.46,93.5,62563.0,87.6041,87.6322,87.576,87.6135,62563.0
2023-09-14 13:05:00,93.5,93.51,93.46,93.46,65900.0,87.6135,87.6228,87.576,87.576,65900.0
2023-09-14 13:10:00,93.47,93.55,93.47,93.55,136078.0,87.5854,87.6603,87.5854,87.6603,136078.0
2023-09-14 13:15:00,93.55,93.56,93.5,93.52,56178.0,87.6603,87.6697,87.6135,87.6322,56178.0
2023-09-14 13:20:00,93.52,93.53,93.48,93.48,99060.0,87.6322,87.6416,87.5947,87.5947,99060.0
2023-09-14 13:25:00,93.49,93.54,93.48,93.5,67858.0,87.6041,87.651,87.5947,87.6135,67858.0
2023-09-14 13:30:00,93.51,93.53,93.49,93.5,80469.0,87.6228,87.6416,87.6041,87.6135,80469.0
2023-09-14 13:35:00,93.5,93.51,93.45,93.5,84268.0,87.6135,87.6228,87.5666,87.6135,84268.0
2023-09-14 13:40:00,93.5,93.5,93.39,93.41,87812.0,87.6135,87.6135,87.5104,87.5291,87812.0
2023-09-14 13:45:00,93.4,93.4,93.34,93.36,93983.0,87.5198,87.5198,87.4635,87.4823,93983.0
2023-09-14 13:50:00,93.36,93.36,93.32,93.34,73577.0,87.4823,87.4823,87.4448,87.4635,73577.0
2023-09-14 13:55:00,93.34,93.39,93.33,93.38,71923.0,87.4635,87.5104,87.4542,87.501,71923.0
2023-09-14 14:00:00,93.37,93.42,93.34,93.41,92224.0,87.4917,87.5385,87.4635,87.5291,92224.0
2023-09-14 14:05:00,93.42,93.42,93.38,93.4,114490.0,87.5385,87.5385,87.501,87.5198,114490.0
2023-09-14 14:10:00,93.4,93.42,93.32,93.33,87311.0,87.5198,87.5385,87.4448,87.4542,87311.0
2023-09-14 14:15:00,93.33,93.35,93.31,93.32,134595.0,87.4542,87.4729,87.4354,87.4448,134595.0
2023-09-14 14:20:00,93.32,93.38,93.32,93.34,104471.0,87.4448,87.501,87.4448,87.4635,104471.0
2023-09-14 14:25:00,93.34,93.38,93.34,93.34,116808.0,87.4635,87.501,87.4635,87.4635,116808.0
2023-09-14 14:30:00,93.34,93.38,93.32,93.37,102500.0,87.4635,87.501,87.4448,87.4917,102500.0
2023-09-14 14:35:00,93.37,93.42,93.35,93.41,65680.0,87.4917,87.5385,87.4729,87.5291,65680.0
2023-09-14 14:40:00,93.41,93.43,93.38,93.41,78995.0,87.5291,87.5479,87.501,87.5291,78995.0
2023-09-14 14:45:00,93.41,93.43,93.39,93.43,94572.0,87.5291,87.5479,87.5104,87.5479,94572.0
2023-09-14 14:50:00,93.43,93.43,93.39,93.41,81518.0,87.5479,87.5479,87.5104,87.5291,81518.0
2023-09-14 14:55:00,93.41,93.41,93.36,93.4,94758.0,87.5291,87.5291,87.4823,87.5198,94758.0
2023-09-14 15:00:00,93.4,93.43,93.35,93.41,143228.0,87.5198,87.5479,87.4729,87.5291,143228.0
2023-09-14 15:05:00,93.4,93.43,93.36,93.37,80578.0,87.5198,87.5479,87.4823,87.4917,80578.0
2023-09-14 15:10:00,93.37,93.37,93.31,93.34,131788.0,87.4917,87.4917,87.4354,87.4635,131788.0
2023-09-14 15:15:00,93.34,93.4,93.33,93.39,111335.0,87.4635,87.5198,87.4542,87.5104,111335.0
2023-09-14 15:20:00,93.39,93.4,93.35,93.35,137375.0,87.5104,87.5198,87.4729,87.4729,137375.0
2023-09-14 15:25:00,93.35,93.39,93.33,93.34,237128.0,87.4729,87.5104,87.4542,87.4635,237128.0
2023-09-14 15:30:00,93.33,93.35,93.23,93.26,335734.0,87.4542,87.4729,87.3605,87.3886,335734.0
2023-09-14 15:35:00,93.26,93.29,93.23,93.26,285271.0,87.3886,87.4167,87.3605,87.3886,285271.0
2023-09-14 15:40:00,93.25,93.34,93.25,93.33,311973.0,87.3792,87.4635,87.3792,87.4542,311973.0
2023-09-14 15:45:00,93.33,93.36,93.27,93.31,387188.0,87.4542,87.4823,87.398,87.4354,387188.0
2023-09-14 15:50:00,93.31,93.36,93.27,93.28,666156.0,87.4354,87.4823,87.398,87.4073,666156.0
2023-09-14 15:55:00,93.28,93.39,93.26,93.35,1422122.0,87.4073,87.5104,87.3886,87.4729,1422122.0
2023-09-15 09:30:00,92.52,92.82,92.2,92.82,938279.0,86.6952,86.9763,86.3953,86.9763,938279.0
2023-09-15 09:35:00,92.82,92.93,92.73,92.79,1081124.0,86.9763,87.0794,86.892,86.9482,1081124.0
2023-09-15 09:40:00,92.78,92.96,92.71,92.95,453003.0,86.9388,87.1075,86.8732,87.0981,453003.0
2023-09-15 09:45:00,92.94,93.02,92.9,92.98,306391.0,87.0887,87.1637,87.0513,87.1262,306391.0
2023-09-15 09:50:00,92.97,93.09,92.84,93.07,288224.0,87.1168,87.2293,86.995,87.2105,288224.0
2023-09-15 09:55:00,93.07,93.12,93.04,93.1,184895.0,87.2105,87.2574,87.1824,87.2387,184895.0
2023-09-15 10:00:00,93.09,93.41,93.09,93.36,315187.0,87.2293,87.5291,87.2293,87.4823,315187.0
2023-09-15 10:05:00,93.36,93.41,93.21,93.23,348895.0,87.4823,87.5291,87.3417,87.3605,348895.0
2023-09-15 10:10:00,93.23,93.24,92.9,92.98,208797.0,87.3605,87.3698,87.0513,87.1262,208797.0
2023-09-15 10:15:00,92.97,93.0,92.82,92.84,147344.0,87.1168,87.145,86.9763,86.995,147344.0
2023-09-15 10:20:00,92.84,92.95,92.76,92.91,175068.0,86.995,87.0981,86.9201,87.0606,175068.0
2023-09-15 10:25:00,92.9,93.17,92.9,93.15,718370.0,87.0513,87.3043,87.0513,87.2855,718370.0
2023-09-15 10:30:00,93.15,93.18,93.05,93.06,193749.0,87.2855,87.3136,87.1918,87.2012,193749.0
2023-09-15 10:35:00,93.06,93.16,93.01,93.06,343863.0,87.2012,87.2949,87.1543,87.2012,343863.0
2023-09-15 10:40:00,93.06,93.14,93.02,93.12,208484.0,87.2012,87.2761,87.1637,87.2574,208484.0
2023-09-15 10:45:00,93.12,93.14,93.04,93.06,151437.0,87.2574,87.2761,87.1824,87.2012,151437.0
2023-09-15 10:50:00,93.05,93.06,92.9,92.92,169450.0,87.1918,87.2012,87.0513,87.07,169450.0
2023-09-15 10:55:00,92.91,92.91,92.73,92.74,155503.0,87.0606,87.0606,86.892,86.9013,155503.0
2023-09-15 11:00:00,92.75,92.76,92.67,92.69,251127.0,86.9107,86.9201,86.8357,86.8545,251127.0
2023-09-15 11:05:00,92.69,92.73,92.61,92.69,244020.0,86.8545,86.892,86.7795,86.8545,244020.0
2023-09-15 11:10:00,92.69,92.71,92.59,92.61,245973.0,86.8545,86.8732,86.7608,86.7795,245973.0
2023-09-15 11:15:00,92.61,92.77,92.56,92.75,254107.0,86.7795,86.9294,86.7327,86.9107,254107.0
2023-09-15 11:20:00,92.76,92.85,92.74,92.83,172734.0,86.9201,87.0044,86.9013,86.9857,172734.0
2023-09-15 11:25:00,92.83,92.94,92.8,92.94,176831.0,86.9857,87.0887,86.9575,87.0887,176831.0
2023-09-15 11:30:00,92.93,92.99,92.79,92.8,148679.0,87.0794,87.1356,86.9482,86.9575,148679.0
2023-09-15 11:35:00,92.81,92.84,92.75,92.77,101524.0,86.9669,86.995,86.9107,86.9294,101524.0
2023-09-15 11:40:00,92.77,92.83,92.75,92.77,115886.0,86.9294,86.9857,86.9107,86.9294,115886.0
2023-09-15 11:45:00,92.76,92.79,92.71,92.74,105053.0,86.9201,86.9482,86.8732,86.9013,105053.0
2023-09-15 11:50:00,92.74,92.77,92.69,92.71,124147.0,86.9013,86.9294,86.8545,86.8732,124147.0
2023-09-15 11:55:00,92.71,92.74,92.63,92.69,181456.0,86.8732,86.9013,86.7982,86.8545,181456.0
2023-09-15 12:00:00,92.7,92.75,92.67,92.75,187103.0,86.8638,86.9107,86.8357,86.9107,187103.0
2023-09-15 12:05:00,92.75,92.76,92.65,92.67,141454.0,86.9107,86.9201,86.817,86.8357,141454.0
2023-09-15 12:10:00,92.67,92.69,92.6,92.64,118421.0,86.8357,86.8545,86.7701,86.8076,118421.0
2023-09-15 12:15:00,92.64,92.68,92.62,92.67,202611.0,86.8076,86.8451,86.7889,86.8357,202611.0
2023-09-15 12:20:00,92.68,92.69,92.58,92.59,117961.0,86.8451,86.8545,86.7514,86.7608,117961.0
2023-09-15 12:25:00,92.59,92.59,92.45,92.46,134094.0,86.7608,86.7608,86.6296,86.639,134094.0
2023-09-15 12:30:00,92.46,92.5,92.41,92.45,175282.0,86.639,86.6764,86.5921,86.6296,175282.0
2023-09-15 12:35:00,92.45,92.48,92.4,92.47,152189.0,86.6296,86.6577,86.5827,86.6483,152189.0
2023-09-15 12:40:00,92.47,92.58,92.45,92.56,181241.0,86.6483,86.7514,86.6296,86.7327,181241.0
2023-09-15 12:45:00,92.57,92.58,92.52,92.57,110158.0,86.742,86.7514,86.6952,86.742,110158.0
2023-09-15 12:50:00,92.56,92.61,92.54,92.55,106328.0,86.7327,86.7795,86.7139,86.7233,106328.0
2023-09-15 12:55:00,92.55,92.55,92.43,92.53,301152.0,86.7233,86.7233,86.6108,86.7045,301152.0
2023-09-15 13:00:00,92.53,92.53,92.35,92.36,157263.0,86.7045,86.7045,86.5359,86.5452,157263.0
2023-09-15 13:05:00,92.35,92.35,92.27,92.32,127721.0,86.5359,86.5359,86.4609,86.5078,127721.0
2023-09-15 13:10:00,92.31,92.34,92.25,92.31,148802.0,86.4984,86.5265,86.4422,86.4984,148802.0
2023-09-15 13:15:00,92.32,92.36,92.28,92.3,115543.0,86.5078,86.5452,86.4703,86.489,115543.0
2023-09-15 13:20:00,92.3,92.32,92.24,92.27,148672.0,86.489,86.5078,86.4328,86.4609,148672.0
2023-09-15 13:25:00,92.28,92.3,92.24,92.28,165845.0,86.4703,86.489,86.4328,86.4703,165845.0
2023-09-15 13:30:00,92.27,92.32,92.2,92.32,160853.0,86.4609,86.5078,86.3953,86.5078,160853.0
2023-09-15 13:35:00,92.32,92.45,92.31,92.44,116747.0,86.5078,86.6296,86.4984,86.6202,116747.0
2023-09-15 13:40:00,92.45,92.55,92.44,92.53,202097.0,86.6296,86.7233,86.6202,86.7045,202097.0
2023-09-15 13:45:00,92.52,92.57,92.51,92.56,98225.0,86.6952,86.742,86.6858,86.7327,98225.0
2023-09-15 13:50:00,92.56,92.57,92.51,92.52,132699.0,86.7327,86.742,86.6858,86.6952,132699.0
2023-09-15 13:55:00,92.52,92.55,92.48,92.5,104306.0,86.6952,86.7233,86.6577,86.6764,104306.0
2023-09-15 14:00:00,92.49,92.49,92.29,92.34,183828.0,86.6671,86.6671,86.4797,86.5265,183828.0
2023-09-15 14:05:00,92.34,92.36,92.28,92.29,148301.0,86.5265,86.5452,86.4703,86.4797,148301.0
2023-09-15 14:10:00,92.29,92.31,92.18,92.18,190089.0,86.4797,86.4984,86.3766,86.3766,190089.0
2023-09-15 14:15:00,92.19,92.26,92.18,92.23,134000.0,86.386,86.4515,86.3766,86.4234,134000.0
2023-09-15 14:20:00,92.23,92.36,92.22,92.33,164738.0,86.4234,86.5452,86.4141,86.5171,164738.0
2023-09-15 14:25:00,92.33,92.38,92.3,92.38,112235.0,86.5171,86.564,86.489,86.564,112235.0
2023-09-15 14:30:00,92.38,92.42,92.35,92.38,153105.0,86.564,86.6015,86.5359,86.564,153105.0
2023-09-15 14:35:00,92.38,92.42,92.35,92.39,89677.0,86.564,86.6015,86.5359,86.5734,89677.0
2023-09-15 14:40:00,92.38,92.4,92.36,92.4,103558.0,86.564,86.5827,86.5452,86.5827,103558.0
2023-09-15 14:45:00,92.4,92.43,92.36,92.4,102025.0,86.5827,86.6108,86.5452,86.5827,102025.0
2023-09-15 14:50:00,92.41,92.44,92.36,92.37,104679.0,86.5921,86.6202,86.5452,86.5546,104679.0
2023-09-15 14:55:00,92.37,92.43,92.36,92.42,105686.0,86.5546,86.6108,86.5452,86.6015,105686.0
2023-09-15 15:00:00,92.42,92.43,92.3,92.33,198833.0,86.6015,86.6108,86.489,86.5171,198833.0
2023-09-15 15:05:00,92.32,92.33,92.19,92.2,163492.0,86.5078,86.5171,86.386,86.3953,163492.0
2023-09-15 15:10:00,92.2,92.28,92.18,92.28,198732.0,86.3953,86.4703,86.3766,86.4703,198732.0
2023-09-15 15:15:00,92.28,92.33,92.25,92.31,168735.0,86.4703,86.5171,86.4422,86.4984,168735.0
2023-09-15 15:20:00,92.31,92.31,92.2,92.22,188552.0,86.4984,86.4984,86.3953,86.4141,188552.0
2023-09-15 15:25:00,92.22,92.25,92.17,92.22,158635.0,86.4141,86.4422,86.3672,86.4141,158635.0
2023-09-15 15:30:00,92.22,92.26,92.21,92.25,261719.0,86.4141,86.4515,86.4047,86.4422,261719.0
2023-09-15 15:35:00,92.25,92.34,92.19,92.2,310074.0,86.4422,86.5265,86.386,86.3953,310074.0
2023-09-15 15:40:00,92.2,92.25,92.19,92.2,357242.0,86.3953,86.4422,86.386,86.3953,357242.0
2023-09-15 15:45:00,92.2,92.23,92.08,92.1,407579.0,86.3953,86.4234,86.2829,86.3016,407579.0
2023-09-15 15:50:00,92.1,92.3,92.09,92.23,1086576.0,86.3016,86.489,86.2922,86.4234,1086576.0
2023-09-15 15:55:00,92.23,92.25,92.05,92.09,2234264.0,86.4234,86.4422,86.2548,86.2922,2234264.0
2023-09-18 09:30:00,92.28,92.38,92.08,92.34,605246.0,87.1026,87.197,86.9139,87.1593,605246.0
2023-09-18 09:35:00,92.34,92.46,92.03,92.29,349511.0,87.1593,87.2726,86.8667,87.1121,349511.0
2023-09-18 09:40:00,92.29,92.4,91.98,92.0,310366.0,87.1121,87.2159,86.8195,86.8384,310366.0
2023-09-18 09:45:00,91.99,92.1,91.52,91.52,638467.0,86.8289,86.9327,86.3853,86.3853,638467.0
2023-09-18 09:50:00,91.53,91.81,91.45,91.81,227330.0,86.3947,86.659,86.3192,86.659,227330.0
2023-09-18 09:55:00,91.8,91.81,91.65,91.74,203673.0,86.6496,86.659,86.508,86.5929,203673.0
2023-09-18 10:00:00,91.74,92.02,91.73,91.95,303445.0,86.5929,86.8572,86.5835,86.7912,303445.0
2023-09-18 10:05:00,91.94,92.11,91.94,92.08,358055.0,86.7817,86.9422,86.7817,86.9139,358055.0
2023-09-18 10:10:00,92.08,92.1,91.98,92.01,170662.0,86.9139,86.9327,86.8195,86.8478,170662.0
2023-09-18 10:15:00,92.01,92.08,91.99,92.06,108599.0,86.8478,86.9139,86.8289,86.895,108599.0
2023-09-18 10:20:00,92.06,92.06,91.96,92.03,130720.0,86.895,86.895,86.8006,86.8667,130720.0
2023-09-18 10:25:00,92.03,92.14,92.02,92.11,203337.0,86.8667,86.9705,86.8572,86.9422,203337.0
2023-09-18 10:30:00,92.12,92.46,92.12,92.44,299485.0,86.9516,87.2726,86.9516,87.2537,299485.0
2023-09-18 10:35:00,92.44,92.55,92.35,92.38,258163.0,87.2537,87.3575,87.1687,87.197,258163.0
2023-09-18 10:40:00,92.39,92.4,92.23,92.29,128011.0,87.2065,87.2159,87.0555,87.1121,128011.0
2023-09-18 10:45:00,92.29,92.39,92.28,92.37,120347.0,87.1121,87.2065,87.1026,87.1876,120347.0
2023-09-18 10:50:00,92.37,92.46,92.34,92.4,106174.0,87.1876,87.2726,87.1593,87.2159,106174.0
2023-09-18 10:55:00,92.41,92.42,92.32,92.33,138218.0,87.2254,87.2348,87.1404,87.1498,138218.0
2023-09-18 11:00:00,92.32,92.33,92.26,92.29,224452.0,87.1404,87.1498,87.0838,87.1121,224452.0
2023-09-18 11:05:00,92.29,92.35,92.25,92.28,403670.0,87.1121,87.1687,87.0743,87.1026,403670.0
2023-09-18 11:10:00,92.29,92.3,92.18,92.18,94204.0,87.1121,87.1215,87.0083,87.0083,94204.0
2023-09-18 11:15:00,92.17,92.2,92.13,92.16,68700.0,86.9988,87.0271,86.9611,86.9894,68700.0
2023-09-18 11:20:00,92.17,92.26,92.11,92.23,96513.0,86.9988,87.0838,86.9422,87.0555,96513.0
2023-09-18 11:25:00,92.23,92.23,92.12,92.16,121257.0,87.0555,87.0555,86.9516,86.9894,121257.0
2023-09-18 11:30:00,92.16,92.25,92.16,92.23,109359.0,86.9894,87.0743,86.9894,87.0555,109359.0
2023-09-18 11:35:00,92.23,92.3,92.2,92.3,98730.0,87.0555,87.1215,87.0271,87.1215,98730.0
2023-09-18 11:40:00,92.3,92.41,92.29,92.41,66485.0,87.1215,87.2254,87.1121,87.2254,66485.0
2023-09-18 11:45:00,92.41,92.44,92.38,92.4,55540.0,87.2254,87.2537,87.197,87.2159,55540.0
2023-09-18 11:50:00,92.4,92.42,92.37,92.38,59782.0,87.2159,87.2348,87.1876,87.197,59782.0
2023-09-18 11:55:00,92.39,92.39,92.31,92.36,116427.0,87.2065,87.2065,87.131,87.1782,116427.0
2023-09-18 12:00:00,92.36,92.39,92.31,92.35,120631.0,87.1782,87.2065,87.131,87.1687,120631.0
2023-09-18 12:05:00,92.34,92.34,92.28,92.29,72540.0,87.1593,87.1593,87.1026,87.1121,72540.0
2023-09-18 12:10:00,92.29,92.3,92.25,92.27,54279.0,87.1121,87.1215,87.0743,87.0932,54279.0
2023-09-18 12:15:00,92.27,92.28,92.22,92.23,154687.0,87.0932,87.1026,87.046,87.0555,154687.0
2023-09-18 12:20:00,92.23,92.24,92.19,92.23,73601.0,87.0555,87.0649,87.0177,87.0555,73601.0
2023-09-18 12:25:00,92.24,92.25,92.15,92.2,52569.0,87.0649,87.0743,86.9799,87.0271,52569.0
2023-09-18 12:30:00,92.2,92.31,92.2,92.29,56200.0,87.0271,87.131,87.0271,87.1121,56200.0
2023-09-18 12:35:00,92.3,92.32,92.23,92.25,81384.0,87.1215,87.1404,87.0555,87.0743,81384.0
2023-09-18 12:40:00,92.26,92.26,92.18,92.22,73611.0,87.0838,87.0838,87.0083,87.046,73611.0
2023-09-18 12:45:00,92.21,92.22,92.16,92.2,123383.0,87.0366,87.046,86.9894,87.0271,123383.0
2023-09-18 12:50:00,92.19,92.2,92.05,92.07,108665.0,87.0177,87.0271,86.8856,86.9044,108665.0
2023-09-18 12:55:00,92.06,92.06,91.96,91.98,86101.0,86.895,86.895,86.8006,86.8195,86101.0
2023-09-18 13:00:00,91.98,91.98,91.88,91.9,65348.0,86.8195,86.8195,86.7251,86.744,65348.0
2023-09-18 13:05:00,91.9,91.91,91.79,91.8,99247.0,86.744,86.7534,86.6401,86.6496,99247.0
2023-09-18 13:10:00,91.79,91.84,91.78,91.79,58300.0,86.6401,86.6873,86.6307,86.6401,58300.0
2023-09-18 13:15:00,91.79,91.8,91.65,91.73,116910.0,86.6401,86.6496,86.508,86.5835,116910.0
2023-09-18 13:20:00,91.73,91.82,91.73,91.76,52549.0,86.5835,86.6685,86.5835,86.6118,52549.0
2023-09-18 13:25:00,91.76,91.78,91.7,91.72,88034.0,86.6118,86.6307,86.5552,86.5741,88034.0
2023-09-18 13:30:00,91.73,91.77,91.72,91.74,51836.0,86.5835,86.6213,86.5741,86.5929,51836.0
2023-09-18 13:35:00,91.75,91.84,91.74,91.81,86689.0,86.6024,86.6873,86.5929,86.659,86689.0
2023-09-18 13:40:00,91.8,91.84,91.79,91.82,88381.0,86.6496,86.6873,86.6401,86.6685,88381.0
2023-09-18 13:45:00,91.83,91.88,91.81,91.87,75051.0,86.6779,86.7251,86.659,86.7157,75051.0
2023-09-18 13:50:00,91.87,91.87,91.82,91.86,74863.0,86.7157,86.7157,86.6685,86.7062,74863.0
2023-09-18 13:55:00,91.86,91.87,91.8,91.82,68317.0,86.7062,86.7157,86.6496,86.6685,68317.0
2023-09-18 14:00:00,91.83,91.84,91.8,91.81,75463.0,86.6779,86.6873,86.6496,86.659,75463.0
2023-09-18 14:05:00,91.81,91.84,91.74,91.75,161704.0,86.659,86.6873,86.5929,86.6024,161704.0
2023-09-18 14:10:00,91.75,91.8,91.73,91.78,77515.0,86.6024,86.6496,86.5835,86.6307,77515.0
2023-09-18 14:15:00,91.79,91.84,91.78,91.8,57605.0,86.6401,86.6873,86.6307,86.6496,57605.0
2023-09-18 14:20:00,91.8,91.87,91.79,91.85,69095.0,86.6496,86.7157,86.6401,86.6968,69095.0
2023-09-18 14:25:00,91.84,91.95,91.83,91.94,125310.0,86.6873,86.7912,86.6779,86.7817,125310.0
2023-09-18 14:30:00,91.93,92.0,91.91,91.98,68792.0,86.7723,86.8384,86.7534,86.8195,68792.0
2023-09-18 14:35:00,91.97,92.01,91.96,92.0,53705.0,86.81,86.8478,86.8006,86.8384,53705.0
2023-09-18 14:40:00,91.99,92.02,91.96,92.0,48118.0,86.8289,86.8572,86.8006,86.8384,48118.0
2023-09-18 14:45:00,92.0,92.02,91.96,91.97,60479.0,86.8384,86.8572,86.8006,86.81,60479.0
2023-09-18 14:50:00,91.96,92.03,91.95,91.96,92573.0,86.8006,86.8667,86.7912,86.8006,92573.0
2023-09-18 14:55:00,91.96,92.0,91.93,91.97,76553.0,86.8006,86.8384,86.7723,86.81,76553.0
2023-09-18 15:00:00,91.97,92.02,91.94,91.98,373130.0,86.81,86.8572,86.7817,86.8195,373130.0
2023-09-18 15:05:00,91.98,92.05,91.97,92.03,103440.0,86.8195,86.8856,86.81,86.8667,103440.0
2023-09-18 15:10:00,92.04,92.05,91.99,92.02,86570.0,86.8761,86.8856,86.8289,86.8572,86570.0
2023-09-18 15:15:00,92.02,92.03,91.99,92.0,114330.0,86.8572,86.8667,86.8289,86.8384,114330.0
2023-09-18 15:20:00,92.0,92.06,91.99,91.99,565568.0,86.8384,86.895,86.8289,86.8289,565568.0
2023-09-18 15:25:00,91.99,92.04,91.99,92.04,335390.0,86.8289,86.8761,86.8289,86.8761,335390.0
2023-09-18 15:30:00,92.03,92.08,91.99,92.04,169884.0,86.8667,86.9139,86.8289,86.8761,169884.0
2023-09-18 15:35:00,92.04,92.11,92.04,92.07,118357.0,86.8761,86.9422,86.8761,86.9044,118357.0
2023-09-18 15:40:00,92.08,92.14,92.06,92.08,196155.0,86.9139,86.9705,86.895,86.9139,196155.0
2023-09-18 15:45:00,92.07,92.09,92.02,92.05,264019.0,86.9044,86.9233,86.8572,86.8856,264019.0
2023-09-18 15:50:00,92.04,92.11,92.02,92.1,499442.0,86.8761,86.9422,86.8572,86.9327,499442.0
2023-09-18 15:55:00,92.1,92.12,92.06,92.06,745366.0,86.9327,86.9516,86.895,86.895,745366.0
2023-09-19 09:30:00,92.8,92.93,92.56,92.67,719385.0,87.5935,87.7162,87.3669,87.4708,719385.0
2023-09-19 09:35:00,92.66,92.67,92.44,92.55,434107.0,87.4613,87.4708,87.2537,87.3575,434107.0
2023-09-19 09:40:00,92.56,92.58,92.11,92.23,432182.0,87.3669,87.3858,86.9422,87.0555,432182.0
2023-09-19 09:45:00,92.24,92.42,92.23,92.38,298349.0,87.0649,87.2348,87.0555,87.197,298349.0
2023-09-19 09:50:00,92.38,92.44,92.28,92.36,263075.0,87.197,87.2537,87.1026,87.1782,263075.0
2023-09-19 09:55:00,92.36,92.42,92.18,92.3,190812.0,87.1782,87.2348,87.0083,87.1215,190812.0
2023-09-19 10:00:00,92.3,92.38,92.22,92.24,545769.0,87.1215,87.197,87.046,87.0649,545769.0
2023-09-19 10:05:00,92.24,92.35,92.21,92.28,254441.0,87.0649,87.1687,87.0366,87.1026,254441.0
2023-09-19 10:10:00,92.27,92.3,92.21,92.26,743115.0,87.0932,87.1215,87.0366,87.0838,743115.0
2023-09-19 10:15:00,92.25,92.25,92.08,92.11,228115.0,87.0743,87.0743,86.9139,86.9422,228115.0
2023-09-19 10:20:00,92.11,92.15,92.02,92.03,108759.0,86.9422,86.9799,86.8572,86.8667,108759.0
2023-09-19 10:25:00,92.04,92.07,91.96,92.06,196867.0,86.8761,86.9044,86.8006,86.895,196867.0
2023-09-19 10:30:00,92.06,92.11,91.99,92.04,136617.0,86.895,86.9422,86.8289,86.8761,136617.0
2023-09-19 10:35:00,92.05,92.21,92.05,92.05,197859.0,86.8856,87.0366,86.8856,86.8856,197859.0
2023-09-19 10:40:00,92.05,92.16,92.03,92.1,172552.0,86.8856,86.9894,86.8667,86.9327,172552.0
2023-09-19 10:45:00,92.09,92.17,92.06,92.11,286276.0,86.9233,86.9988,86.895,86.9422,286276.0
2023-09-19 10:50:00,92.11,92.11,91.99,92.0,167465.0,86.9422,86.9422,86.8289,86.8384,167465.0
2023-09-19 10:55:00,91.99,92.03,91.89,91.91,95256.0,86.8289,86.8667,86.7345,86.7534,95256.0
2023-09-19 11:00:00,91.92,91.92,91.77,91.82,97908.0,86.7628,86.7628,86.6213,86.6685,97908.0
2023-09-19 11:05:00,91.82,91.87,91.63,91.68,152643.0,86.6685,86.7157,86.4891,86.5363,152643.0
2023-09-19 11:10:00,91.67,91.79,91.63,91.77,162736.0,86.5269,86.6401,86.4891,86.6213,162736.0
2023-09-19 11:15:00,91.77,91.82,91.72,91.78,188936.0,86.6213,86.6685,86.5741,86.6307,188936.0
2023-09-19 11:20:00,91.78,91.78,91.66,91.69,115131.0,86.6307,86.6307,86.5174,86.5458,115131.0
2023-09-19 11:25:00,91.69,91.71,91.64,91.67,94704.0,86.5458,86.5646,86.4986,86.5269,94704.0
2023-09-19 11:30:00,91.68,91.7,91.64,91.66,137945.0,86.5363,86.5552,86.4986,86.5174,137945.0
2023-09-19 11:35:00,91.66,91.76,91.64,91.65,106175.0,86.5174,86.6118,86.4986,86.508,106175.0
2023-09-19 11:40:00,91.65,91.68,91.51,91.51,216810.0,86.508,86.5363,86.3758,86.3758,216810.0
2023-09-19 11:45:00,91.51,91.55,91.44,91.46,119842.0,86.3758,86.4136,86.3098,86.3287,119842.0
2023-09-19 11:50:00,91.46,91.49,91.4,91.45,148774.0,86.3287,86.357,86.272,86.3192,148774.0
2023-09-19 11:55:00,91.45,91.52,91.42,91.47,72511.0,86.3192,86.3853,86.2909,86.3381,72511.0
2023-09-19 12:00:00,91.47,91.49,91.43,91.45,85734.0,86.3381,86.357,86.3003,86.3192,85734.0
2023-09-19 12:05:00,91.45,91.46,91.37,91.42,130276.0,86.3192,86.3287,86.2437,86.2909,130276.0
2023-09-19 12:10:00,91.41,91.47,91.39,91.42,52961.0,86.2815,86.3381,86.2626,86.2909,52961.0
2023-09-19 12:15:00,91.42,91.45,91.37,91.4,65097.0,86.2909,86.3192,86.2437,86.272,65097.0
2023-09-19 12:20:00,91.41,91.41,91.34,91.38,69436.0,86.2815,86.2815,86.2154,86.2531,69436.0
2023-09-19 12:25:00,91.38,91.4,91.22,91.23,146465.0,86.2531,86.272,86.1021,86.1116,146465.0
2023-09-19 12:30:00,91.22,91.23,91.13,91.15,126996.0,86.1021,86.1116,86.0172,86.036,126996.0
2023-09-19 12:35:00,91.16,91.21,91.05,91.07,211316.0,86.0455,86.0927,85.9417,85.9605,211316.0
2023-09-19 12:40:00,91.08,91.15,91.07,91.15,182586.0,85.97,86.036,85.9605,86.036,182586.0
2023-09-19 12:45:00,91.15,91.16,91.05,91.08,107489.0,86.036,86.0455,85.9417,85.97,107489.0
2023-09-19 12:50:00,91.07,91.07,90.92,90.95,185003.0,85.9605,85.9605,85.819,85.8473,185003.0
2023-09-19 12:55:00,90.95,91.01,90.94,90.99,145167.0,85.8473,85.9039,85.8378,85.885,145167.0
2023-09-19 13:00:00,91.0,91.01,90.86,90.86,103665.0,85.8945,85.9039,85.7623,85.7623,103665.0
2023-09-19 13:05:00,90.87,90.9,90.78,90.8,111170.0,85.7718,85.8001,85.6868,85.7057,111170.0
2023-09-19 13:10:00,90.81,90.83,90.71,90.79,441256.0,85.7151,85.734,85.6207,85.6962,441256.0
2023-09-19 13:15:00,90.8,90.82,90.74,90.82,121918.0,85.7057,85.7246,85.6491,85.7246,121918.0
2023-09-19 13:20:00,90.83,90.9,90.81,90.89,264374.0,85.734,85.8001,85.7151,85.7906,264374.0
2023-09-19 13:25:00,90.88,90.95,90.86,90.94,144906.0,85.7812,85.8473,85.7623,85.8378,144906.0
2023-09-19 13:30:00,90.94,90.98,90.92,90.94,147954.0,85.8378,85.8756,85.819,85.8378,147954.0
2023-09-19 13:35:00,90.94,90.96,90.89,90.91,92121.0,85.8378,85.8567,85.7906,85.8095,92121.0
2023-09-19 13:40:00,90.91,90.92,90.83,90.86,102598.0,85.8095,85.819,85.734,85.7623,102598.0
2023-09-19 13:45:00,90.86,90.93,90.83,90.92,96357.0,85.7623,85.8284,85.734,85.819,96357.0
2023-09-19 13:50:00,90.91,90.99,90.89,90.98,521690.0,85.8095,85.885,85.7906,85.8756,521690.0
2023-09-19 13:55:00,90.97,91.0,90.95,90.98,433650.0,85.8661,85.8945,85.8473,85.8756,433650.0
2023-09-19 14:00:00,90.98,91.01,90.93,90.96,269900.0,85.8756,85.9039,85.8284,85.8567,269900.0
2023-09-19 14:05:00,90.95,91.05,90.93,91.02,165867.0,85.8473,85.9417,85.8284,85.9133,165867.0
2023-09-19 14:10:00,91.02,91.05,90.99,91.0,58618.0,85.9133,85.9417,85.885,85.8945,58618.0
2023-09-19 14:15:00,90.99,90.99,90.88,90.89,116875.0,85.885,85.885,85.7812,85.7906,116875.0
2023-09-19 14:20:00,90.9,90.91,90.86,90.87,79915.0,85.8001,85.8095,85.7623,85.7718,79915.0
2023-09-19 14:25:00,90.86,90.91,90.84,90.89,63437.0,85.7623,85.8095,85.7434,85.7906,63437.0
2023-09-19 14:30:00,90.89,90.93,90.87,90.93,84211.0,85.7906,85.8284,85.7718,85.8284,84211.0
2023-09-19 14:35:00,90.94,91.16,90.94,91.08,195725.0,85.8378,86.0455,85.8378,85.97,195725.0
2023-09-19 14:40:00,91.08,91.12,91.06,91.11,125965.0,85.97,86.0077,85.9511,85.9983,125965.0
2023-09-19 14:45:00,91.11,91.13,91.05,91.06,98286.0,85.9983,86.0172,85.9417,85.9511,98286.0
2023-09-19 14:50:00,91.06,91.07,90.99,91.0,76623.0,85.9511,85.9605,85.885,85.8945,76623.0
2023-09-19 14:55:00,91.0,91.03,90.96,90.97,103196.0,85.8945,85.9228,85.8567,85.8661,103196.0
2023-09-19 15:00:00,90.97,90.99,90.87,90.91,108000.0,85.8661,85.885,85.7718,85.8095,108000.0
2023-09-19 15:05:00,90.91,90.94,90.87,90.91,142901.0,85.8095,85.8378,85.7718,85.8095,142901.0
2023-09-19 15:10:00,90.91,90.94,90.87,90.92,75348.0,85.8095,85.8378,85.7718,85.819,75348.0
2023-09-19 15:15:00,90.92,90.95,90.89,90.93,127125.0,85.819,85.8473,85.7906,85.8284,127125.0
2023-09-19 15:20:00,90.93,90.94,90.87,90.91,107311.0,85.8284,85.8378,85.7718,85.8095,107311.0
2023-09-19 15:25:00,90.9,91.03,90.9,91.0,124939.0,85.8001,85.9228,85.8001,85.8945,124939.0
2023-09-19 15:30:00,91.01,91.08,90.99,91.07,170596.0,85.9039,85.97,85.885,85.9605,170596.0
2023-09-19 15:35:00,91.06,91.11,91.03,91.08,169941.0,85.9511,85.9983,85.9228,85.97,169941.0
2023-09-19 15:40:00,91.08,91.18,91.06,91.18,155638.0,85.97,86.0644,85.9511,86.0644,155638.0
2023-09-19 15:45:00,91.18,91.31,91.17,91.28,379620.0,86.0644,86.1871,86.0549,86.1588,379620.0
2023-09-19 15:50:00,91.28,91.38,91.24,91.34,373161.0,86.1588,86.2531,86.121,86.2154,373161.0
2023-09-19 15:55:00,91.35,91.4,91.2,91.24,732217.0,86.2248,86.272,86.0832,86.121,732217.0
2023-09-20 09:30:00,90.81,91.48,90.77,91.48,1046669.0,85.7151,86.3475,85.6774,86.3475,1046669.0
2023-09-20 09:35:00,91.47,91.64,91.33,91.62,466882.0,86.3381,86.4986,86.2059,86.4797,466882.0
2023-09-20 09:40:00,91.62,91.72,91.52,91.57,384302.0,86.4797,86.5741,86.3853,86.4325,384302.0
2023-09-20 09:45:00,91.58,91.6,91.49,91.51,236036.0,86.4419,86.4608,86.357,86.3758,236036.0
2023-09-20 09:50:00,91.52,91.59,91.39,91.45,187183.0,86.3853,86.4514,86.2626,86.3192,187183.0
2023-09-20 09:55:00,91.45,91.61,91.45,91.58,145215.0,86.3192,86.4702,86.3192,86.4419,145215.0
2023-09-20 10:00:00,91.58,91.78,91.57,91.75,254485.0,86.4419,86.6307,86.4325,86.6024,254485.0
2023-09-20 10:05:00,91.73,91.83,91.71,91.77,336559.0,86.5835,86.6779,86.5646,86.6213,336559.0
2023-09-20 10:10:00,91.76,91.8,91.69,91.71,157303.0,86.6118,86.6496,86.5458,86.5646,157303.0
2023-09-20 10:15:00,91.71,91.71,91.62,91.67,87583.0,86.5646,86.5646,86.4797,86.5269,87583.0
2023-09-20 10:20:00,91.67,91.71,91.64,91.69,81675.0,86.5269,86.5646,86.4986,86.5458,81675.0
2023-09-20 10:25:00,91.7,91.74,91.56,91.56,150210.0,86.5552,86.5929,86.423,86.423,150210.0
2023-09-20 10:30:00,91.56,91.65,91.45,91.48,379356.0,86.423,86.508,86.3192,86.3475,379356.0
2023-09-20 10:35:00,91.48,91.48,91.14,91.18,283403.0,86.3475,86.3475,86.0266,86.0644,283403.0
2023-09-20 10:40:00,91.18,91.29,91.13,91.21,503633.0,86.0644,86.1682,86.0172,86.0927,503633.0
2023-09-20 10:45:00,91.21,91.3,91.18,91.24,117606.0,86.0927,86.1776,86.0644,86.121,117606.0
2023-09-20 10:50:00,91.24,91.27,91.21,91.23,80052.0,86.121,86.1493,86.0927,86.1116,80052.0
2023-09-20 10:55:00,91.24,91.44,91.23,91.41,96716.0,86.121,86.3098,86.1116,86.2815,96716.0
2023-09-20 11:00:00,91.41,91.53,91.4,91.5,103834.0,86.2815,86.3947,86.272,86.3664,103834.0
2023-09-20 11:05:00,91.5,91.56,91.47,91.53,154017.0,86.3664,86.423,86.3381,86.3947,154017.0
2023-09-20 11:10:00,91.53,91.71,91.51,91.62,128244.0,86.3947,86.5646,86.3758,86.4797,128244.0
2023-09-20 11:15:00,91.63,91.63,91.55,91.59,118560.0,86.4891,86.4891,86.4136,86.4514,118560.0
2023-09-20 11:20:00,91.58,91.66,91.56,91.64,106153.0,86.4419,86.5174,86.423,86.4986,106153.0
2023-09-20 11:25:00,91.64,91.64,91.35,91.36,235638.0,86.4986,86.4986,86.2248,86.2343,235638.0
2023-09-20 11:30:00,91.34,91.39,91.3,91.39,111293.0,86.2154,86.2626,86.1776,86.2626,111293.0
2023-09-20 11:35:00,91.39,91.41,91.25,91.29,268008.0,86.2626,86.2815,86.1304,86.1682,268008.0
2023-09-20 11:40:00,91.28,91.35,91.2,91.21,71689.0,86.1588,86.2248,86.0832,86.0927,71689.0
2023-09-20 11:45:00,91.2,91.31,91.19,91.22,98401.0,86.0832,86.1871,86.0738,86.1021,98401.0
2023-09-20 11:50:00,91.21,91.21,91.13,91.15,73948.0,86.0927,86.0927,86.0172,86.036,73948.0
2023-09-20 11:55:00,91.16,91.17,91.07,91.15,100066.0,86.0455,86.0549,85.9605,86.036,100066.0
2023-09-20 12:00:00,91.15,91.16,91.11,91.15,93514.0,86.036,86.0455,85.9983,86.036,93514.0
2023-09-20 12:05:00,91.15,91.18,91.12,91.15,66796.0,86.036,86.0644,86.0077,86.036,66796.0
2023-09-20 12:10:00,91.15,91.17,91.09,91.13,95540.0,86.036,86.0549,85.9794,86.0172,95540.0
2023-09-20 12:15:00,91.14,91.2,91.09,91.19,109286.0,86.0266,86.0832,85.9794,86.0738,109286.0
2023-09-20 12:20:00,91.2,91.21,91.16,91.18,131533.0,86.0832,86.0927,86.0455,86.0644,131533.0
2023-09-20 12:25:00,91.19,91.26,91.17,91.26,111329.0,86.0738,86.1399,86.0549,86.1399,111329.0
2023-09-20 12:30:00,91.26,91.31,91.24,91.29,57200.0,86.1399,86.1871,86.121,86.1682,57200.0
2023-09-20 12:35:00,91.28,91.32,91.26,91.29,40469.0,86.1588,86.1965,86.1399,86.1682,40469.0
2023-09-20 12:40:00,91.29,91.33,91.26,91.27,93967.0,86.1682,86.2059,86.1399,86.1493,93967.0
2023-09-20 12:45:00,91.27,91.31,91.22,91.28,149074.0,86.1493,86.1871,86.1021,86.1588,149074.0
2023-09-20 12:50:00,91.28,91.35,91.24,91.3,120637.0,86.1588,86.2248,86.121,86.1776,120637.0
2023-09-20 12:55:00,91.3,91.34,91.28,91.32,58262.0,86.1776,86.2154,86.1588,86.1965,58262.0
2023-09-20 13:00:00,91.31,91.33,91.29,91.31,62116.0,86.1871,86.2059,86.1682,86.1871,62116.0
2023-09-20 13:05:00,91.31,91.35,91.31,91.33,78989.0,86.1871,86.2248,86.1871,86.2059,78989.0
2023-09-20 13:10:00,91.33,91.35,91.27,91.28,94544.0,86.2059,86.2248,86.1493,86.1588,94544.0
2023-09-20 13:15:00,91.27,91.32,91.25,91.3,47022.0,86.1493,86.1965,86.1304,86.1776,47022.0
2023-09-20 13:20:00,91.3,91.32,91.24,91.27,46054.0,86.1776,86.1965,86.121,86.1493,46054.0
2023-09-20 13:25:00,91.26,91.3,91.25,91.25,51456.0,86.1399,86.1776,86.1304,86.1304,51456.0
2023-09-20 13:30:00,91.25,91.26,91.19,91.22,81976.0,86.1304,86.1399,86.0738,86.1021,81976.0
2023-09-20 13:35:00,91.22,91.26,91.18,91.21,57339.0,86.1021,86.1399,86.0644,86.0927,57339.0
2023-09-20 13:40:00,91.21,91.22,91.15,91.16,59707.0,86.0927,86.1021,86.036,86.0455,59707.0
2023-09-20 13:45:00,91.16,91.19,91.15,91.19,62434.0,86.0455,86.0738,86.036,86.0738,62434.0
2023-09-20 13:50:00,91.18,91.21,91.1,91.2,310439.0,86.0644,86.0927,85.9889,86.0832,310439.0
2023-09-20 13:55:00,91.19,91.27,91.17,91.23,79914.0,86.0738,86.1493,86.0549,86.1116,79914.0
2023-09-20 14:00:00,91.22,91.23,90.93,91.14,349577.0,86.1021,86.1116,85.8284,86.0266,349577.0
2023-09-20 14:05:00,91.14,91.27,91.05,91.15,157886.0,86.0266,86.1493,85.9417,86.036,157886.0
2023-09-20 14:10:00,91.15,91.27,91.09,91.23,163321.0,86.036,86.1493,85.9794,86.1116,163321.0
2023-09-20 14:15:00,91.22,91.25,91.09,91.1,195406.0,86.1021,86.1304,85.9794,85.9889,195406.0
2023-09-20 14:20:00,91.1,91.16,91.07,91.13,137956.0,85.9889,86.0455,85.9605,86.0172,137956.0
2023-09-20 14:25:00,91.13,91.21,91.08,91.16,155644.0,86.0172,86.0927,85.97,86.0455,155644.0
2023-09-20 14:30:00,91.16,91.37,91.14,91.25,393962.0,86.0455,86.2437,86.0266,86.1304,393962.0
2023-09-20 14:35:00,91.25,91.37,91.22,91.26,160823.0,86.1304,86.2437,86.1021,86.1399,160823.0
2023-09-20 14:40:00,91.27,91.27,91.13,91.16,289909.0,86.1493,86.1493,86.0172,86.0455,289909.0
2023-09-20 14:45:00,91.16,91.2,91.0,91.02,306312.0,86.0455,86.0832,85.8945,85.9133,306312.0
2023-09-20 14:50:00,91.01,91.03,90.86,90.94,176131.0,85.9039,85.9228,85.7623,85.8378,176131.0
2023-09-20 14:55:00,90.93,91.07,90.91,90.93,146407.0,85.8284,85.9605,85.8095,85.8284,146407.0
2023-09-20 15:00:00,90.92,91.04,90.89,91.02,123039.0,85.819,85.9322,85.7906,85.9133,123039.0
2023-09-20 15:05:00,91.02,91.07,90.99,91.03,159080.0,85.9133,85.9605,85.885,85.9228,159080.0
2023-09-20 15:10:00,91.04,91.08,90.81,90.82,132377.0,85.9322,85.97,85.7151,85.7246,132377.0
2023-09-20 15:15:00,90.81,90.88,90.77,90.79,304529.0,85.7151,85.7812,85.6774,85.6962,304529.0
2023-09-20 15:20:00,90.79,90.83,90.69,90.81,203085.0,85.6962,85.734,85.6019,85.7151,203085.0
2023-09-20 15:25:00,90.81,90.88,90.8,90.87,173872.0,85.7151,85.7812,85.7057,85.7718,173872.0
2023-09-20 15:30:00,90.87,90.88,90.61,90.63,250436.0,85.7718,85.7812,85.5263,85.5452,250436.0
2023-09-20 15:35:00,90.63,90.68,90.56,90.57,264570.0,85.5452,85.5924,85.4791,85.4886,264570.0
2023-09-20 15:40:00,90.56,90.64,90.56,90.56,250478.0,85.4791,85.5547,85.4791,85.4791,250478.0
2023-09-20 15:45:00,90.56,90.62,90.48,90.61,338930.0,85.4791,85.5358,85.4036,85.5263,338930.0
2023-09-20 15:50:00,90.62,90.62,90.53,90.55,611764.0,85.5358,85.5358,85.4508,85.4697,611764.0
2023-09-20 15:55:00,90.55,90.56,90.34,90.39,965597.0,85.4697,85.4791,85.2715,85.3187,965597.0
2023-09-21 09:30:00,90.89,91.23,90.76,90.87,664395.0,85.7906,86.1116,85.6679,85.7718,664395.0
2023-09-21 09:35:00,90.87,91.04,90.67,90.84,790903.0,85.7718,85.9322,85.583,85.7434,790903.0
2023-09-21 09:40:00,90.84,90.99,90.6,90.6,338854.0,85.7434,85.885,85.5169,85.5169,338854.0
2023-09-21 09:45:00,90.59,90.93,90.59,90.84,461386.0,85.5075,85.8284,85.5075,85.7434,461386.0
2023-09-21 09:50:00,90.84,90.87,90.43,90.68,333854.0,85.7434,85.7718,85.3564,85.5924,333854.0
2023-09-21 09:55:00,90.68,90.68,90.33,90.46,235571.0,85.5924,85.5924,85.2621,85.3848,235571.0
2023-09-21 10:00:00,90.47,90.52,90.15,90.16,578523.0,85.3942,85.4414,85.0922,85.1016,578523.0
2023-09-21 10:05:00,90.16,90.27,90.05,90.27,389421.0,85.1016,85.2054,84.9978,85.2054,389421.0
2023-09-21 10:10:00,90.27,90.37,90.21,90.27,236817.0,85.2054,85.2998,85.1488,85.2054,236817.0
2023-09-21 10:15:00,90.27,90.56,90.27,90.55,287913.0,85.2054,85.4791,85.2054,85.4697,287913.0
2023-09-21 10:20:00,90.54,90.69,90.53,90.61,379870.0,85.4603,85.6019,85.4508,85.5263,379870.0
2023-09-21 10:25:00,90.6,90.6,90.38,90.41,286325.0,85.5169,85.5169,85.3092,85.3376,286325.0
2023-09-21 10:30:00,90.41,90.46,90.17,90.19,187939.0,85.3376,85.3848,85.111,85.1299,187939.0
2023-09-21 10:35:00,90.2,90.2,89.96,90.15,242507.0,85.1393,85.1393,84.9128,85.0922,242507.0
2023-09-21 10:40:00,90.15,90.18,89.9,89.9,228277.0,85.0922,85.1205,84.8562,84.8562,228277.0
2023-09-21 10:45:00,89.89,89.9,89.76,89.81,250212.0,84.8467,84.8562,84.724,84.7712,250212.0
2023-09-21 10:50:00,89.81,89.81,89.51,89.57,414283.0,84.7712,84.7712,84.4881,84.5447,414283.0
2023-09-21 10:55:00,89.56,89.63,89.52,89.62,182252.0,84.5353,84.6013,84.4975,84.5919,182252.0
2023-09-21 11:00:00,89.62,89.74,89.52,89.73,179717.0,84.5919,84.7052,84.4975,84.6957,179717.0
2023-09-21 11:05:00,89.74,89.84,89.67,89.68,181378.0,84.7052,84.7995,84.6391,84.6485,181378.0
2023-09-21 11:10:00,89.68,89.77,89.48,89.54,743991.0,84.6485,84.7335,84.4597,84.5164,743991.0
2023-09-21 11:15:00,89.54,89.75,89.53,89.71,122067.0,84.5164,84.7146,84.5069,84.6768,122067.0
2023-09-21 11:20:00,89.7,89.84,89.7,89.79,173125.0,84.6674,84.7995,84.6674,84.7524,173125.0
2023-09-21 11:25:00,89.78,89.83,89.74,89.78,141382.0,84.7429,84.7901,84.7052,84.7429,141382.0
2023-09-21 11:30:00,89.78,89.88,89.77,89.87,152925.0,84.7429,84.8373,84.7335,84.8279,152925.0
2023-09-21 11:35:00,89.86,89.86,89.67,89.73,119009.0,84.8184,84.8184,84.6391,84.6957,119009.0
2023-09-21 11:40:00,89.73,89.76,89.59,89.7,84601.0,84.6957,84.724,84.5636,84.6674,84601.0
2023-09-21 11:45:00,89.71,89.87,89.71,89.85,137643.0,84.6768,84.8279,84.6768,84.809,137643.0
2023-09-21 11:50:00,89.86,89.86,89.65,89.66,96364.0,84.8184,84.8184,84.6202,84.6296,96364.0
2023-09-21 11:55:00,89.67,89.69,89.59,89.64,106253.0,84.6391,84.658,84.5636,84.6108,106253.0
2023-09-21 12:00:00,89.65,89.72,89.58,89.68,149747.0,84.6202,84.6863,84.5541,84.6485,149747.0
2023-09-21 12:05:00,89.67,89.77,89.66,89.77,78170.0,84.6391,84.7335,84.6296,84.7335,78170.0
2023-09-21 12:10:00,89.76,89.82,89.72,89.81,104700.0,84.724,84.7807,84.6863,84.7712,104700.0
2023-09-21 12:15:00,89.8,89.87,89.77,89.84,125300.0,84.7618,84.8279,84.7335,84.7995,125300.0
2023-09-21 12:20:00,89.84,89.98,89.83,89.91,53775.0,84.7995,84.9317,84.7901,84.8656,53775.0
2023-09-21 12:25:00,89.9,89.95,89.87,89.94,179695.0,84.8562,84.9034,84.8279,84.8939,179695.0
2023-09-21 12:30:00,89.94,89.96,89.86,89.95,155087.0,84.8939,84.9128,84.8184,84.9034,155087.0
2023-09-21 12:35:00,89.95,90.0,89.93,89.95,263738.0,84.9034,84.9506,84.8845,84.9034,263738.0
2023-09-21 12:40:00,89.94,89.98,89.88,89.9,88133.0,84.8939,84.9317,84.8373,84.8562,88133.0
2023-09-21 12:45:00,89.91,89.95,89.88,89.93,61408.0,84.8656,84.9034,84.8373,84.8845,61408.0
2023-09-21 12:50:00,89.93,89.94,89.86,89.9,66498.0,84.8845,84.8939,84.8184,84.8562,66498.0
2023-09-21 12:55:00,89.91,89.91,89.84,89.87,70608.0,84.8656,84.8656,84.7995,84.8279,70608.0
2023-09-21 13:00:00,89.87,89.89,89.81,89.85,79719.0,84.8279,84.8467,84.7712,84.809,79719.0
2023-09-21 13:05:00,89.84,89.91,89.8,89.81,121484.0,84.7995,84.8656,84.7618,84.7712,121484.0
2023-09-21 13:10:00,89.81,89.98,89.81,89.96,83248.0,84.7712,84.9317,84.7712,84.9128,83248.0
2023-09-21 13:15:00,89.96,90.11,89.96,90.09,386568.0,84.9128,85.0544,84.9128,85.0355,386568.0
2023-09-21 13:20:00,90.09,90.1,90.04,90.08,122476.0,85.0355,85.045,84.9883,85.0261,122476.0
2023-09-21 13:25:00,90.08,90.13,90.01,90.01,102784.0,85.0261,85.0733,84.96,84.96,102784.0
2023-09-21 13:30:00,90.0,90.06,89.98,90.02,107859.0,84.9506,85.0072,84.9317,84.9694,107859.0
2023-09-21 13:35:00,90.03,90.06,90.0,90.02,66392.0,84.9789,85.0072,84.9506,84.9694,66392.0
2023-09-21 13:40:00,90.02,90.05,89.95,89.95,65188.0,84.9694,84.9978,84.9034,84.9034,65188.0
2023-09-21 13:45:00,89.96,90.03,89.94,89.96,54272.0,84.9128,84.9789,84.8939,84.9128,54272.0
2023-09-21 13:50:00,89.97,90.01,89.92,89.94,85011.0,84.9223,84.96,84.8751,84.8939,85011.0
2023-09-21 13:55:00,89.93,89.96,89.89,89.91,40428.0,84.8845,84.9128,84.8467,84.8656,40428.0
2023-09-21 14:00:00,89.91,89.94,89.85,89.86,149034.0,84.8656,84.8939,84.809,84.8184,149034.0
2023-09-21 14:05:00,89.87,89.91,89.84,89.84,84624.0,84.8279,84.8656,84.7995,84.7995,84624.0
2023-09-21 14:10:00,89.84,89.86,89.74,89.74,84370.0,84.7995,84.8184,84.7052,84.7052,84370.0
2023-09-21 14:15:00,89.73,89.74,89.67,89.68,74448.0,84.6957,84.7052,84.6391,84.6485,74448.0
2023-09-21 14:20:00,89.69,89.72,89.63,89.68,197736.0,84.658,84.6863,84.6013,84.6485,197736.0
2023-09-21 14:25:00,89.69,89.7,89.54,89.56,265789.0,84.658,84.6674,84.5164,84.5353,265789.0
2023-09-21 14:30:00,89.56,89.58,89.5,89.52,103630.0,84.5353,84.5541,84.4786,84.4975,103630.0
2023-09-21 14:35:00,89.52,89.61,89.49,89.56,140269.0,84.4975,84.5824,84.4692,84.5353,140269.0
2023-09-21 14:40:00,89.56,89.63,89.53,89.57,81501.0,84.5353,84.6013,84.5069,84.5447,81501.0
2023-09-21 14:45:00,89.58,89.62,89.54,89.58,87476.0,84.5541,84.5919,84.5164,84.5541,87476.0
2023-09-21 14:50:00,89.58,89.62,89.55,89.6,73034.0,84.5541,84.5919,84.5258,84.573,73034.0
2023-09-21 14:55:00,89.6,89.63,89.5,89.51,96519.0,84.573,84.6013,84.4786,84.4881,96519.0
2023-09-21 15:00:00,89.52,89.53,89.45,89.49,196121.0,84.4975,84.5069,84.4314,84.4692,196121.0
2023-09-21 15:05:00,89.49,89.49,89.4,89.45,124168.0,84.4692,84.4692,84.3842,84.4314,124168.0
2023-09-21 15:10:00,89.45,89.48,89.33,89.36,129807.0,84.4314,84.4597,84.3182,84.3465,129807.0
2023-09-21 15:15:00,89.35,89.36,89.21,89.22,178782.0,84.337,84.3465,84.2049,84.2143,178782.0
2023-09-21 15:20:00,89.22,89.31,89.19,89.2,197288.0,84.2143,84.2993,84.186,84.1955,197288.0
2023-09-21 15:25:00,89.19,89.22,89.08,89.1,214216.0,84.186,84.2143,84.0822,84.1011,214216.0
2023-09-21 15:30:00,89.09,89.18,89.01,89.13,385066.0,84.0916,84.1766,84.0161,84.1294,385066.0
2023-09-21 15:35:00,89.14,89.31,89.12,89.21,339255.0,84.1388,84.2993,84.1199,84.2049,339255.0
2023-09-21 15:40:00,89.22,89.26,89.11,89.21,549746.0,84.2143,84.2521,84.1105,84.2049,549746.0
2023-09-21 15:45:00,89.21,89.33,89.2,89.25,596685.0,84.2049,84.3182,84.1955,84.2426,596685.0
2023-09-21 15:50:00,89.25,89.25,89.09,89.2,839668.0,84.2426,84.2426,84.0916,84.1955,839668.0
2023-09-21 15:55:00,89.2,89.25,89.11,89.15,1746420.0,84.1955,84.2426,84.1105,84.1483,1746420.0
2023-09-22 09:30:00,89.83,90.15,89.7,90.12,717853.0,84.7901,85.0922,84.6674,85.0638,717853.0
2023-09-22 09:35:00,90.12,90.3,89.77,90.27,546557.0,85.0638,85.2337,84.7335,85.2054,546557.0
2023-09-22 09:40:00,90.27,90.28,89.94,90.03,500660.0,85.2054,85.2149,84.8939,84.9789,500660.0
2023-09-22 09:45:00,90.03,90.07,89.76,89.92,290206.0,84.9789,85.0166,84.724,84.8751,290206.0
2023-09-22 09:50:00,89.91,90.0,89.68,89.73,282120.0,84.8656,84.9506,84.6485,84.6957,282120.0
2023-09-22 09:55:00,89.74,90.01,89.72,89.99,288129.0,84.7052,84.96,84.6863,84.9411,288129.0
2023-09-22 10:00:00,90.0,90.31,89.97,90.29,543450.0,84.9506,85.2432,84.9223,85.2243,543450.0
2023-09-22 10:05:00,90.29,90.43,90.26,90.31,690453.0,85.2243,85.3564,85.196,85.2432,690453.0
2023-09-22 10:10:00,90.31,90.36,89.99,90.0,202846.0,85.2432,85.2904,84.9411,84.9506,202846.0
2023-09-22 10:15:00,90.0,90.02,89.93,90.01,314671.0,84.9506,84.9694,84.8845,84.96,314671.0
2023-09-22 10:20:00,90.01,90.09,89.93,90.05,142944.0,84.96,85.0355,84.8845,84.9978,142944.0
2023-09-22 10:25:00,90.05,90.12,89.95,90.07,285472.0,84.9978,85.0638,84.9034,85.0166,285472.0
2023-09-22 10:30:00,90.07,90.09,89.98,90.03,272245.0,85.0166,85.0355,84.9317,84.9789,272245.0
2023-09-22 10:35:00,90.02,90.11,89.97,90.02,180234.0,84.9694,85.0544,84.9223,84.9694,180234.0
2023-09-22 10:40:00,90.01,90.04,89.94,89.98,129040.0,84.96,84.9883,84.8939,84.9317,129040.0
2023-09-22 10:45:00,89.98,90.08,89.98,89.99,164597.0,84.9317,85.0261,84.9317,84.9411,164597.0
2023-09-22 10:50:00,90.0,90.0,89.87,89.87,157003.0,84.9506,84.9506,84.8279,84.8279,157003.0
2023-09-22 10:55:00,89.85,89.92,89.74,89.77,225325.0,84.809,84.8751,84.7052,84.7335,225325.0
2023-09-22 11:00:00,89.76,89.78,89.34,89.38,621229.0,84.724,84.7429,84.3276,84.3654,621229.0
2023-09-22 11:05:00,89.39,89.55,89.28,89.45,392882.0,84.3748,84.5258,84.271,84.4314,392882.0
2023-09-22 11:10:00,89.45,89.64,89.42,89.62,134516.0,84.4314,84.6108,84.4031,84.5919,134516.0
2023-09-22 11:15:00,89.62,89.79,89.61,89.72,147768.0,84.5919,84.7524,84.5824,84.6863,147768.0
2023-09-22 11:20:00,89.72,89.8,89.69,89.78,184629.0,84.6863,84.7618,84.658,84.7429,184629.0
2023-09-22 11:25:00,89.78,89.89,89.76,89.77,241316.0,84.7429,84.8467,84.724,84.7335,241316.0
2023-09-22 11:30:00,89.77,89.77,89.62,89.67,133318.0,84.7335,84.7335,84.5919,84.6391,133318.0
2023-09-22 11:35:00,89.68,89.77,89.66,89.77,94790.0,84.6485,84.7335,84.6296,84.7335,94790.0
2023-09-22 11:40:00,89.77,89.78,89.67,89.73,139251.0,84.7335,84.7429,84.6391,84.6957,139251.0
2023-09-22 11:45:00,89.73,89.75,89.67,89.67,230865.0,84.6957,84.7146,84.6391,84.6391,230865.0
2023-09-22 11:50:00,89.67,89.71,89.59,89.62,77421.0,84.6391,84.6768,84.5636,84.5919,77421.0
2023-09-22 11:55:00,89.62,89.64,89.51,89.52,148261.0,84.5919,84.6108,84.4881,84.4975,148261.0
2023-09-22 12:00:00,89.51,89.51,89.39,89.45,223511.0,84.4881,84.4881,84.3748,84.4314,223511.0
2023-09-22 12:05:00,89.45,89.45,89.23,89.23,199901.0,84.4314,84.4314,84.2238,84.2238,199901.0
2023-09-22 12:10:00,89.23,89.38,89.22,89.34,130238.0,84.2238,84.3654,84.2143,84.3276,130238.0
2023-09-22 12:15:00,89.34,89.51,89.33,89.5,93616.0,84.3276,84.4881,84.3182,84.4786,93616.0
2023-09-22 12:20:00,89.51,89.59,89.45,89.54,114810.0,84.4881,84.5636,84.4314,84.5164,114810.0
2023-09-22 12:25:00,89.53,89.53,89.41,89.44,127325.0,84.5069,84.5069,84.3937,84.422,127325.0
2023-09-22 12:30:00,89.44,89.5,89.42,89.48,167584.0,84.422,84.4786,84.4031,84.4597,167584.0
2023-09-22 12:35:00,89.49,89.53,89.45,89.53,122585.0,84.4692,84.5069,84.4314,84.5069,122585.0
2023-09-22 12:40:00,89.53,89.57,89.48,89.52,97929.0,84.5069,84.5447,84.4597,84.4975,97929.0
2023-09-22 12:45:00,89.53,89.6,89.52,89.57,82484.0,84.5069,84.573,84.4975,84.5447,82484.0
2023-09-22 12:50:00,89.56,89.58,89.53,89.56,128307.0,84.5353,84.5541,84.5069,84.5353,128307.0
2023-09-22 12:55:00,89.57,89.62,89.54,89.54,85530.0,84.5447,84.5919,84.5164,84.5164,85530.0
2023-09-22 13:00:00,89.54,89.66,89.52,89.65,109465.0,84.5164,84.6296,84.4975,84.6202,109465.0
2023-09-22 13:05:00,89.65,89.69,89.57,89.57,175960.0,84.6202,84.658,84.5447,84.5447,175960.0
2023-09-22 13:10:00,89.58,89.68,89.55,89.63,137844.0,84.5541,84.6485,84.5258,84.6013,137844.0
2023-09-22 13:15:00,89.63,89.66,89.59,89.62,89984.0,84.6013,84.6296,84.5636,84.5919,89984.0
2023-09-22 13:20:00,89.62,89.62,89.47,89.49,124752.0,84.5919,84.5919,84.4503,84.4692,124752.0
2023-09-22 13:25:00,89.5,89.52,89.41,89.42,121484.0,84.4786,84.4975,84.3937,84.4031,121484.0
2023-09-22 13:30:00,89.41,89.43,89.38,89.43,81578.0,84.3937,84.4125,84.3654,84.4125,81578.0
2023-09-22 13:35:00,89.42,89.5,89.32,89.37,92360.0,84.4031,84.4786,84.3087,84.3559,92360.0
2023-09-22 13:40:00,89.37,89.38,89.28,89.31,116206.0,84.3559,84.3654,84.271,84.2993,116206.0
2023-09-22 13:45:00,89.31,89.37,89.3,89.36,127150.0,84.2993,84.3559,84.2898,84.3465,127150.0
2023-09-22 13:50:00,89.36,89.43,89.35,89.42,198504.0,84.3465,84.4125,84.337,84.4031,198504.0
2023-09-22 13:55:00,89.42,89.44,89.37,89.4,114314.0,84.4031,84.422,84.3559,84.3842,114314.0
2023-09-22 14:00:00,89.4,89.43,89.36,89.38,39838.0,84.3842,84.4125,84.3465,84.3654,39838.0
2023-09-22 14:05:00,89.37,89.49,89.36,89.45,84465.0,84.3559,84.4692,84.3465,84.4314,84465.0
2023-09-22 14:10:00,89.46,89.5,89.41,89.48,95769.0,84.4409,84.4786,84.3937,84.4597,95769.0
2023-09-22 14:15:00,89.48,89.5,89.38,89.39,86321.0,84.4597,84.4786,84.3654,84.3748,86321.0
2023-09-22 14:20:00,89.4,89.48,89.39,89.45,87349.0,84.3842,84.4597,84.3748,84.4314,87349.0
2023-09-22 14:25:00,89.45,89.52,89.41,89.43,158713.0,84.4314,84.4975,84.3937,84.4125,158713.0
2023-09-22 14:30:00,89.43,89.5,89.37,89.48,70252.0,84.4125,84.4786,84.3559,84.4597,70252.0
2023-09-22 14:35:00,89.48,89.51,89.4,89.45,121874.0,84.4597,84.4881,84.3842,84.4314,121874.0
2023-09-22 14:40:00,89.45,89.48,89.4,89.4,208696.0,84.4314,84.4597,84.3842,84.3842,208696.0
2023-09-22 14:45:00,89.4,89.46,89.4,89.44,62654.0,84.3842,84.4409,84.3842,84.422,62654.0
2023-09-22 14:50:00,89.44,89.48,89.42,89.47,75189.0,84.422,84.4597,84.4031,84.4503,75189.0
2023-09-22 14:55:00,89.47,89.51,89.45,89.5,85693.0,84.4503,84.4881,84.4314,84.4786,85693.0
2023-09-22 15:00:00,89.49,89.7,89.49,89.58,204828.0,84.4692,84.6674,84.4692,84.5541,204828.0
2023-09-22 15:05:00,89.58,89.77,89.56,89.75,224918.0,84.5541,84.7335,84.5353,84.7146,224918.0
2023-09-22 15:10:00,89.75,89.77,89.71,89.74,195932.0,84.7146,84.7335,84.6768,84.7052,195932.0
2023-09-22 15:15:00,89.75,89.8,89.69,89.78,363567.0,84.7146,84.7618,84.658,84.7429,363567.0
2023-09-22 15:20:00,89.78,89.88,89.73,89.84,305479.0,84.7429,84.8373,84.6957,84.7995,305479.0
2023-09-22 15:25:00,89.84,89.86,89.79,89.79,204847.0,84.7995,84.8184,84.7524,84.7524,204847.0
2023-09-22 15:30:00,89.8,89.83,89.63,89.64,190826.0,84.7618,84.7901,84.6013,84.6108,190826.0
2023-09-22 15:35:00,89.63,89.67,89.5,89.51,283146.0,84.6013,84.6391,84.4786,84.4881,283146.0
2023-09-22 15:40:00,89.51,89.52,89.36,89.36,376632.0,84.4881,84.4975,84.3465,84.3465,376632.0
2023-09-22 15:45:00,89.36,89.44,89.23,89.31,476081.0,84.3465,84.422,84.2238,84.2993,476081.0
2023-09-22 15:50:00,89.31,89.36,89.27,89.3,699507.0,84.2993,84.3465,84.2615,84.2898,699507.0
2023-09-22 15:55:00,89.31,89.39,89.25,89.26,1600515.0,84.2993,84.3748,84.2426,84.2521,1600515.0
2023-09-25 09:30:00,89.07,89.74,89.07,89.47,459265.0,84.0727,84.7052,84.0727,84.4503,459265.0
2023-09-25 09:35:00,89.47,89.6,89.22,89.31,401556.0,84.4503,84.573,84.2143,84.2993,401556.0
2023-09-25 09:40:00,89.31,89.57,89.31,89.55,370645.0,84.2993,84.5447,84.2993,84.5258,370645.0
2023-09-25 09:45:00,89.55,89.63,89.45,89.45,234684.0,84.5258,84.6013,84.4314,84.4314,234684.0
2023-09-25 09:50:00,89.44,89.75,89.39,89.75,206515.0,84.422,84.7146,84.3748,84.7146,206515.0
2023-09-25 09:55:00,89.75,89.93,89.72,89.89,121563.0,84.7146,84.8845,84.6863,84.8467,121563.0
2023-09-25 10:00:00,89.89,89.93,89.57,89.62,208322.0,84.8467,84.8845,84.5447,84.5919,208322.0
2023-09-25 10:05:00,89.63,89.72,89.59,89.65,90303.0,84.6013,84.6863,84.5636,84.6202,90303.0
2023-09-25 10:10:00,89.66,89.92,89.62,89.89,106355.0,84.6296,84.8751,84.5919,84.8467,106355.0
2023-09-25 10:15:00,89.9,89.98,89.86,89.89,178765.0,84.8562,84.9317,84.8184,84.8467,178765.0
2023-09-25 10:20:00,89.89,90.0,89.8,89.8,185155.0,84.8467,84.9506,84.7618,84.7618,185155.0
2023-09-25 10:25:00,89.8,89.94,89.72,89.8,121950.0,84.7618,84.8939,84.6863,84.7618,121950.0
2023-09-25 10:30:00,89.81,89.93,89.76,89.92,199488.0,84.7712,84.8845,84.724,84.8751,199488.0
2023-09-25 10:35:00,89.93,90.13,89.91,90.13,240905.0,84.8845,85.0733,84.8656,85.0733,240905.0
2023-09-25 10:40:00,90.13,90.13,89.85,89.87,223537.0,85.0733,85.0733,84.809,84.8279,223537.0
2023-09-25 10:45:00,89.87,89.97,89.84,89.96,196361.0,84.8279,84.9223,84.7995,84.9128,196361.0
2023-09-25 10:50:00,89.95,89.96,89.85,89.88,149778.0,84.9034,84.9128,84.809,84.8373,149778.0
2023-09-25 10:55:00,89.87,89.87,89.77,89.86,152727.0,84.8279,84.8279,84.7335,84.8184,152727.0
2023-09-25 11:00:00,89.87,89.91,89.74,89.91,143438.0,84.8279,84.8656,84.7052,84.8656,143438.0
2023-09-25 11:05:00,89.92,90.18,89.9,90.16,173108.0,84.8751,85.1205,84.8562,85.1016,173108.0
2023-09-25 11:10:00,90.16,90.18,90.09,90.14,200461.0,85.1016,85.1205,85.0355,85.0827,200461.0
2023-09-25 11:15:00,90.14,90.3,90.1,90.29,362491.0,85.0827,85.2337,85.045,85.2243,362491.0
2023-09-25 11:20:00,90.3,90.3,90.19,90.24,140516.0,85.2337,85.2337,85.1299,85.1771,140516.0
2023-09-25 11:25:00,90.24,90.26,90.16,90.17,176036.0,85.1771,85.196,85.1016,85.111,176036.0
2023-09-25 11:30:00,90.18,90.21,90.07,90.13,303386.0,85.1205,85.1488,85.0166,85.0733,303386.0
2023-09-25 11:35:00,90.13,90.14,90.02,90.04,111662.0,85.0733,85.0827,84.9694,84.9883,111662.0
2023-09-25 11:40:00,90.04,90.26,90.02,90.24,190680.0,84.9883,85.196,84.9694,85.1771,190680.0
2023-09-25 11:45:00,90.24,90.28,90.21,90.27,180389.0,85.1771,85.2149,85.1488,85.2054,180389.0
2023-09-25 11:50:00,90.26,90.37,90.24,90.34,300961.0,85.196,85.2998,85.1771,85.2715,300961.0
2023-09-25 11:55:00,90.33,90.39,90.24,90.25,247232.0,85.2621,85.3187,85.1771,85.1865,247232.0
2023-09-25 12:00:00,90.24,90.32,90.22,90.27,318561.0,85.1771,85.2526,85.1582,85.2054,318561.0
2023-09-25 12:05:00,90.26,90.37,90.24,90.33,354177.0,85.196,85.2998,85.1771,85.2621,354177.0
2023-09-25 12:10:00,90.33,90.35,90.29,90.33,141338.0,85.2621,85.2809,85.2243,85.2621,141338.0
2023-09-25 12:15:00,90.33,90.36,90.29,90.36,243647.0,85.2621,85.2904,85.2243,85.2904,243647.0
2023-09-25 12:20:00,90.36,90.42,90.32,90.41,155160.0,85.2904,85.347,85.2526,85.3376,155160.0
2023-09-25 12:25:00,90.42,90.45,90.39,90.43,77255.0,85.347,85.3753,85.3187,85.3564,77255.0
2023-09-25 12:30:00,90.44,90.47,90.41,90.43,90417.0,85.3659,85.3942,85.3376,85.3564,90417.0
2023-09-25 12:35:00,90.42,90.46,90.38,90.41,86833.0,85.347,85.3848,85.3092,85.3376,86833.0
2023-09-25 12:40:00,90.41,90.49,90.39,90.44,124810.0,85.3376,85.4131,85.3187,85.3659,124810.0
2023-09-25 12:45:00,90.45,90.48,90.41,90.45,103701.0,85.3753,85.4036,85.3376,85.3753,103701.0
2023-09-25 12:50:00,90.45,90.46,90.26,90.36,154779.0,85.3753,85.3848,85.196,85.2904,154779.0
2023-09-25 12:55:00,90.36,90.36,90.3,90.36,67000.0,85.2904,85.2904,85.2337,85.2904,67000.0
2023-09-25 13:00:00,90.36,90.36,90.29,90.35,147035.0,85.2904,85.2904,85.2243,85.2809,147035.0
2023-09-25 13:05:00,90.34,90.48,90.3,90.45,85239.0,85.2715,85.4036,85.2337,85.3753,85239.0
2023-09-25 13:10:00,90.45,90.52,90.45,90.49,94421.0,85.3753,85.4414,85.3753,85.4131,94421.0
2023-09-25 13:15:00,90.49,90.57,90.47,90.5,87798.0,85.4131,85.4886,85.3942,85.4225,87798.0
2023-09-25 13:20:00,90.5,90.51,90.38,90.39,120681.0,85.4225,85.432,85.3092,85.3187,120681.0
2023-09-25 13:25:00,90.38,90.38,90.27,90.36,67744.0,85.3092,85.3092,85.2054,85.2904,67744.0
2023-09-25 13:30:00,90.36,90.4,90.29,90.39,92752.0,85.2904,85.3281,85.2243,85.3187,92752.0
2023-09-25 13:35:00,90.39,90.46,90.37,90.44,65827.0,85.3187,85.3848,85.2998,85.3659,65827.0
2023-09-25 13:40:00,90.45,90.47,90.4,90.44,66420.0,85.3753,85.3942,85.3281,85.3659,66420.0
2023-09-25 13:45:00,90.45,90.48,90.4,90.41,84786.0,85.3753,85.4036,85.3281,85.3376,84786.0
2023-09-25 13:50:00,90.4,90.5,90.4,90.45,69924.0,85.3281,85.4225,85.3281,85.3753,69924.0
2023-09-25 13:55:00,90.45,90.5,90.45,90.48,70284.0,85.3753,85.4225,85.3753,85.4036,70284.0
2023-09-25 14:00:00,90.49,90.53,90.46,90.47,108144.0,85.4131,85.4508,85.3848,85.3942,108144.0
2023-09-25 14:05:00,90.48,90.48,90.29,90.29,105681.0,85.4036,85.4036,85.2243,85.2243,105681.0
2023-09-25 14:10:00,90.28,90.32,90.26,90.3,117901.0,85.2149,85.2526,85.196,85.2337,117901.0
2023-09-25 14:15:00,90.29,90.3,90.23,90.29,94305.0,85.2243,85.2337,85.1677,85.2243,94305.0
2023-09-25 14:20:00,90.28,90.3,90.21,90.22,101766.0,85.2149,85.2337,85.1488,85.1582,101766.0
2023-09-25 14:25:00,90.22,90.27,90.2,90.22,109957.0,85.1582,85.2054,85.1393,85.1582,109957.0
2023-09-25 14:30:00,90.22,90.25,90.17,90.25,106714.0,85.1582,85.1865,85.111,85.1865,106714.0
2023-09-25 14:35:00,90.24,90.37,90.24,90.3,80554.0,85.1771,85.2998,85.1771,85.2337,80554.0
2023-09-25 14:40:00,90.3,90.33,90.26,90.29,138309.0,85.2337,85.2621,85.196,85.2243,138309.0
2023-09-25 14:45:00,90.29,90.33,90.26,90.3,340390.0,85.2243,85.2621,85.196,85.2337,340390.0
2023-09-25 14:50:00,90.29,90.33,90.25,90.3,221054.0,85.2243,85.2621,85.1865,85.2337,221054.0
2023-09-25 14:55:00,90.3,90.32,90.27,90.28,67795.0,85.2337,85.2526,85.2054,85.2149,67795.0
2023-09-25 15:00:00,90.28,90.32,90.14,90.16,290957.0,85.2149,85.2526,85.0827,85.1016,290957.0
2023-09-25 15:05:00,90.17,90.22,90.14,90.16,84299.0,85.111,85.1582,85.0827,85.1016,84299.0
2023-09-25 15:10:00,90.15,90.31,90.14,90.31,104459.0,85.0922,85.2432,85.0827,85.2432,104459.0
2023-09-25 15:15:00,90.3,90.47,90.3,90.46,231714.0,85.2337,85.3942,85.2337,85.3848,231714.0
2023-09-25 15:20:00,90.46,90.5,90.37,90.4,135649.0,85.3848,85.4225,85.2998,85.3281,135649.0
2023-09-25 15:25:00,90.39,90.39,90.24,90.31,110325.0,85.3187,85.3187,85.1771,85.2432,110325.0
2023-09-25 15:30:00,90.31,90.35,90.24,90.32,317848.0,85.2432,85.2809,85.1771,85.2526,317848.0
2023-09-25 15:35:00,90.32,90.37,90.28,90.36,158990.0,85.2526,85.2998,85.2149,85.2904,158990.0
2023-09-25 15:40:00,90.36,90.4,90.29,90.29,256350.0,85.2904,85.3281,85.2243,85.2243,256350.0
2023-09-25 15:45:00,90.29,90.38,90.29,90.34,218018.0,85.2243,85.3092,85.2243,85.2715,218018.0
2023-09-25 15:50:00,90.34,90.38,90.14,90.18,548150.0,85.2715,85.3092,85.0827,85.1205,548150.0
2023-09-25 15:55:00,90.17,90.45,90.16,90.41,1249042.0,85.111,85.3753,85.1016,85.3376,1249042.0
2023-09-26 09:30:00,89.65,90.01,89.59,89.88,505714.0,84.6202,84.96,84.5636,84.8373,505714.0
2023-09-26 09:35:00,89.88,90.02,89.8,90.0,340172.0,84.8373,84.9694,84.7618,84.9506,340172.0
2023-09-26 09:40:00,90.0,90.31,89.94,90.31,388333.0,84.9506,85.2432,84.8939,85.2432,388333.0
2023-09-26 09:45:00,90.3,90.34,90.11,90.12,241602.0,85.2337,85.2715,85.0544,85.0638,241602.0
2023-09-26 09:50:00,90.11,90.13,89.92,90.05,201439.0,85.0544,85.0733,84.8751,84.9978,201439.0
2023-09-26 09:55:00,90.05,90.23,89.99,90.18,117823.0,84.9978,85.1677,84.9411,85.1205,117823.0
2023-09-26 10:00:00,90.18,90.29,90.0,90.01,182751.0,85.1205,85.2243,84.9506,84.96,182751.0
2023-09-26 10:05:00,90.0,90.13,89.95,89.99,206690.0,84.9506,85.0733,84.9034,84.9411,206690.0
2023-09-26 10:10:00,89.99,90.0,89.71,89.74,202298.0,84.9411,84.9506,84.6768,84.7052,202298.0
2023-09-26 10:15:00,89.75,89.76,89.51,89.57,271994.0,84.7146,84.724,84.4881,84.5447,271994.0
2023-09-26 10:20:00,89.57,89.74,89.56,89.62,435080.0,84.5447,84.7052,84.5353,84.5919,435080.0
2023-09-26 10:25:00,89.61,89.79,89.55,89.78,208255.0,84.5824,84.7524,84.5258,84.7429,208255.0
2023-09-26 10:30:00,89.78,89.83,89.71,89.79,237355.0,84.7429,84.7901,84.6768,84.7524,237355.0
2023-09-26 10:35:00,89.78,89.96,89.72,89.95,140912.0,84.7429,84.9128,84.6863,84.9034,140912.0
2023-09-26 10:40:00,89.95,90.08,89.94,90.08,131864.0,84.9034,85.0261,84.8939,85.0261,131864.0
2023-09-26 10:45:00,90.07,90.11,89.95,89.99,120057.0,85.0166,85.0544,84.9034,84.9411,120057.0
2023-09-26 10:50:00,89.99,90.03,89.91,89.95,104843.0,84.9411,84.9789,84.8656,84.9034,104843.0
2023-09-26 10:55:00,89.95,90.01,89.9,89.97,209676.0,84.9034,84.96,84.8562,84.9223,209676.0
2023-09-26 11:00:00,89.97,90.03,89.93,89.95,86818.0,84.9223,84.9789,84.8845,84.9034,86818.0
2023-09-26 11:05:00,89.95,89.97,89.78,89.87,125937.0,84.9034,84.9223,84.7429,84.8279,125937.0
2023-09-26 11:10:00,89.88,90.03,89.86,89.98,188992.0,84.8373,84.9789,84.8184,84.9317,188992.0
2023-09-26 11:15:00,89.98,89.99,89.89,89.95,83880.0,84.9317,84.9411,84.8467,84.9034,83880.0
2023-09-26 11:20:00,89.95,90.04,89.94,90.03,76338.0,84.9034,84.9883,84.8939,84.9789,76338.0
2023-09-26 11:25:00,90.03,90.04,89.86,89.9,201171.0,84.9789,84.9883,84.8184,84.8562,201171.0
2023-09-26 11:30:00,89.89,89.98,89.83,89.97,135419.0,84.8467,84.9317,84.7901,84.9223,135419.0
2023-09-26 11:35:00,89.97,90.0,89.92,89.98,72920.0,84.9223,84.9506,84.8751,84.9317,72920.0
2023-09-26 11:40:00,89.98,90.03,89.89,89.97,97407.0,84.9317,84.9789,84.8467,84.9223,97407.0
2023-09-26 11:45:00,89.97,89.99,89.91,89.95,138103.0,84.9223,84.9411,84.8656,84.9034,138103.0
2023-09-26 11:50:00,89.96,90.17,89.96,90.13,183636.0,84.9128,85.111,84.9128,85.0733,183636.0
2023-09-26 11:55:00,90.12,90.25,90.1,90.21,97821.0,85.0638,85.1865,85.045,85.1488,97821.0
2023-09-26 12:00:00,90.21,90.28,90.21,90.23,70445.0,85.1488,85.2149,85.1488,85.1677,70445.0
2023-09-26 12:05:00,90.24,90.38,90.22,90.36,132589.0,85.1771,85.3092,85.1582,85.2904,132589.0
2023-09-26 12:10:00,90.36,90.38,90.3,90.31,65746.0,85.2904,85.3092,85.2337,85.2432,65746.0
2023-09-26 12:15:00,90.31,90.37,90.27,90.28,86023.0,85.2432,85.2998,85.2054,85.2149,86023.0
2023-09-26 12:20:00,90.27,90.32,90.24,90.32,62403.0,85.2054,85.2526,85.1771,85.2526,62403.0
2023-09-26 12:25:00,90.32,90.32,90.24,90.29,129662.0,85.2526,85.2526,85.1771,85.2243,129662.0
2023-09-26 12:30:00,90.29,90.29,90.2,90.22,209432.0,85.2243,85.2243,85.1393,85.1582,209432.0
2023-09-26 12:35:00,90.22,90.32,90.21,90.27,56364.0,85.1582,85.2526,85.1488,85.2054,56364.0
2023-09-26 12:40:00,90.27,90.35,90.27,90.34,81901.0,85.2054,85.2809,85.2054,85.2715,81901.0
2023-09-26 12:45:00,90.34,90.37,90.33,90.35,75774.0,85.2715,85.2998,85.2621,85.2809,75774.0
2023-09-26 12:50:00,90.35,90.45,90.34,90.39,109537.0,85.2809,85.3753,85.2715,85.3187,109537.0
2023-09-26 12:55:00,90.39,90.41,90.36,90.38,115618.0,85.3187,85.3376,85.2904,85.3092,115618.0
2023-09-26 13:00:00,90.39,90.4,90.34,90.36,214317.0,85.3187,85.3281,85.2715,85.2904,214317.0
2023-09-26 13:05:00,90.35,90.36,90.15,90.28,148513.0,85.2809,85.2904,85.0922,85.2149,148513.0
2023-09-26 13:10:00,90.27,90.36,90.24,90.31,129311.0,85.2054,85.2904,85.1771,85.2432,129311.0
2023-09-26 13:15:00,90.31,90.35,90.22,90.23,111090.0,85.2432,85.2809,85.1582,85.1677,111090.0
2023-09-26 13:20:00,90.23,90.28,90.22,90.23,114623.0,85.1677,85.2149,85.1582,85.1677,114623.0
2023-09-26 13:25:00,90.22,90.23,90.15,90.16,86629.0,85.1582,85.1677,85.0922,85.1016,86629.0
2023-09-26 13:30:00,90.16,90.19,90.11,90.12,87577.0,85.1016,85.1299,85.0544,85.0638,87577.0
2023-09-26 13:35:00,90.12,90.12,89.98,90.0,111103.0,85.0638,85.0638,84.9317,84.9506,111103.0
2023-09-26 13:40:00,89.99,90.0,89.9,89.93,122364.0,84.9411,84.9506,84.8562,84.8845,122364.0
2023-09-26 13:45:00,89.93,89.95,89.9,89.95,54043.0,84.8845,84.9034,84.8562,84.9034,54043.0
2023-09-26 13:50:00,89.95,90.08,89.92,90.04,106064.0,84.9034,85.0261,84.8751,84.9883,106064.0
2023-09-26 13:55:00,90.04,90.12,90.03,90.1,117751.0,84.9883,85.0638,84.9789,85.045,117751.0
2023-09-26 14:00:00,90.1,90.1,90.0,90.03,104053.0,85.045,85.045,84.9506,84.9789,104053.0
2023-09-26 14:05:00,90.02,90.05,89.88,89.89,83792.0,84.9694,84.9978,84.8373,84.8467,83792.0
2023-09-26 14:10:00,89.9,89.92,89.81,89.87,159701.0,84.8562,84.8751,84.7712,84.8279,159701.0
2023-09-26 14:15:00,89.86,89.86,89.73,89.74,111761.0,84.8184,84.8184,84.6957,84.7052,111761.0
2023-09-26 14:20:00,89.74,89.82,89.71,89.81,88179.0,84.7052,84.7807,84.6768,84.7712,88179.0
2023-09-26 14:25:00,89.81,89.82,89.7,89.7,223873.0,84.7712,84.7807,84.6674,84.6674,223873.0
2023-09-26 14:30:00,89.7,89.77,89.66,89.73,205561.0,84.6674,84.7335,84.6296,84.6957,205561.0
2023-09-26 14:35:00,89.73,89.74,89.67,89.67,169439.0,84.6957,84.7052,84.6391,84.6391,169439.0
2023-09-26 14:40:00,89.68,89.71,89.61,89.63,159482.0,84.6485,84.6768,84.5824,84.6013,159482.0
2023-09-26 14:45:00,89.62,89.68,89.62,89.66,196827.0,84.5919,84.6485,84.5919,84.6296,196827.0
2023-09-26 14:50:00,89.66,89.69,89.6,89.61,147851.0,84.6296,84.658,84.573,84.5824,147851.0
2023-09-26 14:55:00,89.62,89.69,89.61,89.68,136069.0,84.5919,84.658,84.5824,84.6485,136069.0
2023-09-26 15:00:00,89.68,89.72,89.64,89.64,165228.0,84.6485,84.6863,84.6108,84.6108,165228.0
2023-09-26 15:05:00,89.65,89.78,89.64,89.77,155078.0,84.6202,84.7429,84.6108,84.7335,155078.0
2023-09-26 15:10:00,89.77,89.79,89.7,89.71,156268.0,84.7335,84.7524,84.6674,84.6768,156268.0
2023-09-26 15:15:00,89.72,89.74,89.62,89.63,261502.0,84.6863,84.7052,84.5919,84.6013,261502.0
2023-09-26 15:20:00,89.62,89.67,89.59,89.62,214267.0,84.5919,84.6391,84.5636,84.5919,214267.0
2023-09-26 15:25:00,89.62,89.64,89.58,89.62,151751.0,84.5919,84.6108,84.5541,84.5919,151751.0
2023-09-26 15:30:00,89.61,89.67,89.59,89.66,177121.0,84.5824,84.6391,84.5636,84.6296,177121.0
2023-09-26 15:35:00,89.65,89.85,89.65,89.84,230202.0,84.6202,84.809,84.6202,84.7995,230202.0
2023-09-26 15:40:00,89.84,89.84,89.77,89.8,200882.0,84.7995,84.7995,84.7335,84.7618,200882.0
2023-09-26 15:45:00,89.8,89.82,89.69,89.77,285450.0,84.7618,84.7807,84.658,84.7335,285450.0
2023-09-26 15:50:00,89.77,89.89,89.68,89.84,601507.0,84.7335,84.8467,84.6485,84.7995,601507.0
2023-09-26 15:55:00,89.83,89.96,89.79,89.9,1133235.0,84.7901,84.9128,84.7524,84.8562,1133235.0
2023-09-27 09:30:00,91.03,91.22,90.83,91.07,664800.0,85.9228,86.1021,85.734,85.9605,664800.0
2023-09-27 09:35:00,91.08,91.23,90.91,90.96,487647.0,85.97,86.1116,85.8095,85.8567,487647.0
2023-09-27 09:40:00,90.95,90.98,90.62,90.98,466696.0,85.8473,85.8756,85.5358,85.8756,466696.0
2023-09-27 09:45:00,90.98,91.13,90.88,91.01,333447.0,85.8756,86.0172,85.7812,85.9039,333447.0
2023-09-27 09:50:00,91.01,91.23,90.96,91.17,455639.0,85.9039,86.1116,85.8567,86.0549,455639.0
2023-09-27 09:55:00,91.16,91.3,91.16,91.28,361525.0,86.0455,86.1776,86.0455,86.1588,361525.0
2023-09-27 10:00:00,91.27,91.44,91.22,91.4,411323.0,86.1493,86.3098,86.1021,86.272,411323.0
2023-09-27 10:05:00,91.39,91.53,91.39,91.49,262821.0,86.2626,86.3947,86.2626,86.357,262821.0
2023-09-27 10:10:00,91.49,91.53,91.38,91.45,271740.0,86.357,86.3947,86.2531,86.3192,271740.0
2023-09-27 10:15:00,91.46,91.48,91.33,91.37,262098.0,86.3287,86.3475,86.2059,86.2437,262098.0
2023-09-27 10:20:00,91.38,91.7,91.37,91.66,401600.0,86.2531,86.5552,86.2437,86.5174,401600.0
2023-09-27 10:25:00,91.66,91.68,91.39,91.44,289889.0,86.5174,86.5363,86.2626,86.3098,289889.0
2023-09-27 10:30:00,91.45,91.54,91.31,91.52,288064.0,86.3192,86.4042,86.1871,86.3853,288064.0
2023-09-27 10:35:00,91.53,91.69,91.49,91.66,163567.0,86.3947,86.5458,86.357,86.5174,163567.0
2023-09-27 10:40:00,91.66,91.75,91.6,91.72,234353.0,86.5174,86.6024,86.4608,86.5741,234353.0
2023-09-27 10:45:00,91.72,91.82,91.53,91.82,274106.0,86.5741,86.6685,86.3947,86.6685,274106.0
2023-09-27 10:50:00,91.81,91.84,91.48,91.53,239569.0,86.659,86.6873,86.3475,86.3947,239569.0
2023-09-27 10:55:00,91.53,91.6,91.5,91.53,203454.0,86.3947,86.4608,86.3664,86.3947,203454.0
2023-09-27 11:00:00,91.53,91.92,91.5,91.92,375082.0,86.3947,86.7628,86.3664,86.7628,375082.0
2023-09-27 11:05:00,91.92,91.97,91.8,91.88,297835.0,86.7628,86.81,86.6496,86.7251,297835.0
2023-09-27 11:10:00,91.88,91.88,91.79,91.79,199815.0,86.7251,86.7251,86.6401,86.6401,199815.0
2023-09-27 11:15:00,91.8,91.91,91.75,91.83,258410.0,86.6496,86.7534,86.6024,86.6779,258410.0
2023-09-27 11:20:00,91.82,91.86,91.74,91.78,155487.0,86.6685,86.7062,86.5929,86.6307,155487.0
2023-09-27 11:25:00,91.77,91.88,91.75,91.83,262042.0,86.6213,86.7251,86.6024,86.6779,262042.0
2023-09-27 11:30:00,91.82,91.86,91.71,91.73,250714.0,86.6685,86.7062,86.5646,86.5835,250714.0
2023-09-27 11:35:00,91.73,91.81,91.69,91.7,189691.0,86.5835,86.659,86.5458,86.5552,189691.0
2023-09-27 11:40:00,91.71,91.77,91.69,91.76,174186.0,86.5646,86.6213,86.5458,86.6118,174186.0
2023-09-27 11:45:00,91.76,91.8,91.69,91.77,186036.0,86.6118,86.6496,86.5458,86.6213,186036.0
2023-09-27 11:50:00,91.78,91.86,91.78,91.83,235828.0,86.6307,86.7062,86.6307,86.6779,235828.0
2023-09-27 11:55:00,91.83,91.93,91.81,91.92,109603.0,86.6779,86.7723,86.659,86.7628,109603.0
2023-09-27 12:00:00,91.92,92.0,91.87,91.87,126848.0,86.7628,86.8384,86.7157,86.7157,126848.0
2023-09-27 12:05:00,91.87,91.96,91.79,91.88,106182.0,86.7157,86.8006,86.6401,86.7251,106182.0
2023-09-27 12:10:00,91.89,91.95,91.82,91.82,149170.0,86.7345,86.7912,86.6685,86.6685,149170.0
2023-09-27 12:15:00,91.81,91.84,91.76,91.79,136162.0,86.659,86.6873,86.6118,86.6401,136162.0
2023-09-27 12:20:00,91.78,91.84,91.75,91.81,157157.0,86.6307,86.6873,86.6024,86.659,157157.0
2023-09-27 12:25:00,91.8,91.83,91.69,91.76,107748.0,86.6496,86.6779,86.5458,86.6118,107748.0
2023-09-27 12:30:00,91.75,91.84,91.68,91.83,287191.0,86.6024,86.6873,86.5363,86.6779,287191.0
2023-09-27 12:35:00,91.83,91.85,91.79,91.81,136559.0,86.6779,86.6968,86.6401,86.659,136559.0
2023-09-27 12:40:00,91.81,91.93,91.79,91.92,176111.0,86.659,86.7723,86.6401,86.7628,176111.0
2023-09-27 12:45:00,91.92,91.97,91.88,91.94,167838.0,86.7628,86.81,86.7251,86.7817,167838.0
2023-09-27 12:50:00,91.94,91.95,91.87,91.89,79481.0,86.7817,86.7912,86.7157,86.7345,79481.0
2023-09-27 12:55:00,91.89,91.9,91.83,91.86,57189.0,86.7345,86.744,86.6779,86.7062,57189.0
2023-09-27 13:00:00,91.87,91.99,91.86,91.95,207706.0,86.7157,86.8289,86.7062,86.7912,207706.0
2023-09-27 13:05:00,91.95,91.95,91.88,91.91,279850.0,86.7912,86.7912,86.7251,86.7534,279850.0
2023-09-27 13:10:00,91.91,91.92,91.75,91.75,508026.0,86.7534,86.7628,86.6024,86.6024,508026.0
2023-09-27 13:15:00,91.74,91.75,91.61,91.69,158124.0,86.5929,86.6024,86.4702,86.5458,158124.0
2023-09-27 13:20:00,91.68,91.68,91.52,91.55,121991.0,86.5363,86.5363,86.3853,86.4136,121991.0
2023-09-27 13:25:00,91.55,91.56,91.45,91.45,172255.0,86.4136,86.423,86.3192,86.3192,172255.0
2023-09-27 13:30:00,91.45,91.58,91.43,91.52,270633.0,86.3192,86.4419,86.3003,86.3853,270633.0
2023-09-27 13:35:00,91.53,91.57,91.44,91.48,108979.0,86.3947,86.4325,86.3098,86.3475,108979.0
2023-09-27 13:40:00,91.49,91.51,91.42,91.5,158475.0,86.357,86.3758,86.2909,86.3664,158475.0
2023-09-27 13:45:00,91.5,91.64,91.5,91.62,165515.0,86.3664,86.4986,86.3664,86.4797,165515.0
2023-09-27 13:50:00,91.62,91.78,91.6,91.76,164667.0,86.4797,86.6307,86.4608,86.6118,164667.0
2023-09-27 13:55:00,91.76,91.82,91.74,91.8,257092.0,86.6118,86.6685,86.5929,86.6496,257092.0
2023-09-27 14:00:00,91.8,91.81,91.67,91.68,98120.0,86.6496,86.659,86.5269,86.5363,98120.0
2023-09-27 14:05:00,91.68,91.75,91.64,91.67,103037.0,86.5363,86.6024,86.4986,86.5269,103037.0
2023-09-27 14:10:00,91.67,91.73,91.61,91.69,116136.0,86.5269,86.5835,86.4702,86.5458,116136.0
2023-09-27 14:15:00,91.69,91.79,91.68,91.77,106985.0,86.5458,86.6401,86.5363,86.6213,106985.0
2023-09-27 14:20:00,91.78,91.94,91.76,91.94,135288.0,86.6307,86.7817,86.6118,86.7817,135288.0
2023-09-27 14:25:00,91.94,92.0,91.85,91.99,233262.0,86.7817,86.8384,86.6968,86.8289,233262.0
2023-09-27 14:30:00,92.0,92.2,91.99,92.19,293067.0,86.8384,87.0271,86.8289,87.0177,293067.0
2023-09-27 14:35:00,92.19,92.37,92.19,92.37,261841.0,87.0177,87.1876,87.0177,87.1876,261841.0
2023-09-27 14:40:00,92.37,92.37,92.22,92.3,271146.0,87.1876,87.1876,87.046,87.1215,271146.0
2023-09-27 14:45:00,92.3,92.34,92.26,92.3,195679.0,87.1215,87.1593,87.0838,87.1215,195679.0
2023-09-27 14:50:00,92.3,92.32,92.23,92.3,156642.0,87.1215,87.1404,87.0555,87.1215,156642.0
2023-09-27 14:55:00,92.3,92.32,92.24,92.31,148192.0,87.1215,87.1404,87.0649,87.131,148192.0
2023-09-27 15:00:00,92.3,92.38,92.26,92.38,188835.0,87.1215,87.197,87.0838,87.197,188835.0
2023-09-27 15:05:00,92.38,92.41,92.33,92.35,231027.0,87.197,87.2254,87.1498,87.1687,231027.0
2023-09-27 15:10:00,92.34,92.4,92.21,92.21,230686.0,87.1593,87.2159,87.0366,87.0366,230686.0
2023-09-27 15:15:00,92.21,92.23,92.11,92.14,261604.0,87.0366,87.0555,86.9422,86.9705,261604.0
2023-09-27 15:20:00,92.15,92.31,92.14,92.25,189924.0,86.9799,87.131,86.9705,87.0743,189924.0
2023-09-27 15:25:00,92.25,92.35,92.23,92.25,322519.0,87.0743,87.1687,87.0555,87.0743,322519.0
2023-09-27 15:30:00,92.26,92.26,92.18,92.24,202919.0,87.0838,87.0838,87.0083,87.0649,202919.0
2023-09-27 15:35:00,92.24,92.24,92.08,92.14,283009.0,87.0649,87.0649,86.9139,86.9705,283009.0
2023-09-27 15:40:00,92.14,92.14,91.96,92.0,439958.0,86.9705,86.9705,86.8006,86.8384,439958.0
2023-09-27 15:45:00,91.99,92.05,91.93,91.98,455116.0,86.8289,86.8856,86.7723,86.8195,455116.0
2023-09-27 15:50:00,91.98,92.16,91.96,92.02,669822.0,86.8195,86.9894,86.8006,86.8572,669822.0
2023-09-27 15:55:00,92.02,92.2,92.0,92.14,1497175.0,86.8572,87.0271,86.8384,86.9705,1497175.0
2023-09-28 09:30:00,91.78,92.56,91.75,92.39,797434.0,86.6307,87.3669,86.6024,87.2065,797434.0
2023-09-28 09:35:00,92.39,92.41,92.05,92.14,480115.0,87.2065,87.2254,86.8856,86.9705,480115.0
2023-09-28 09:40:00,92.14,92.26,91.9,91.96,1514900.0,86.9705,87.0838,86.744,86.8006,1514900.0
2023-09-28 09:45:00,91.95,92.23,91.92,92.21,795406.0,86.7912,87.0555,86.7628,87.0366,795406.0
2023-09-28 09:50:00,92.21,92.36,92.17,92.31,167525.0,87.0366,87.1782,86.9988,87.131,167525.0
2023-09-28 09:55:00,92.31,92.39,92.17,92.37,152374.0,87.131,87.2065,86.9988,87.1876,152374.0
2023-09-28 10:00:00,92.36,92.49,92.34,92.37,273955.0,87.1782,87.3009,87.1593,87.1876,273955.0
2023-09-28 10:05:00,92.38,92.51,92.32,92.43,179802.0,87.197,87.3197,87.1404,87.2442,179802.0
2023-09-28 10:10:00,92.41,92.51,92.34,92.49,177794.0,87.2254,87.3197,87.1593,87.3009,177794.0
2023-09-28 10:15:00,92.5,92.53,92.14,92.32,346135.0,87.3103,87.3386,86.9705,87.1404,346135.0
2023-09-28 10:20:00,92.32,92.39,92.25,92.38,212882.0,87.1404,87.2065,87.0743,87.197,212882.0
2023-09-28 10:25:00,92.38,92.57,92.34,92.54,155151.0,87.197,87.3764,87.1593,87.3481,155151.0
2023-09-28 10:30:00,92.55,92.56,92.36,92.48,236471.0,87.3575,87.3669,87.1782,87.2914,236471.0
2023-09-28 10:35:00,92.48,92.79,92.48,92.77,328259.0,87.2914,87.584,87.2914,87.5652,328259.0
2023-09-28 10:40:00,92.76,92.76,92.53,92.68,156199.0,87.5557,87.5557,87.3386,87.4802,156199.0
2023-09-28 10:45:00,92.69,92.69,92.5,92.51,609146.0,87.4896,87.4896,87.3103,87.3197,609146.0
2023-09-28 10:50:00,92.51,92.56,92.43,92.45,243136.0,87.3197,87.3669,87.2442,87.2631,243136.0
2023-09-28 10:55:00,92.45,92.46,92.21,92.33,175779.0,87.2631,87.2726,87.0366,87.1498,175779.0
2023-09-28 11:00:00,92.33,92.52,92.26,92.52,254921.0,87.1498,87.3292,87.0838,87.3292,254921.0
2023-09-28 11:05:00,92.53,92.69,92.53,92.61,200449.0,87.3386,87.4896,87.3386,87.4141,200449.0
2023-09-28 11:10:00,92.62,92.64,92.48,92.54,168045.0,87.4236,87.4425,87.2914,87.3481,168045.0
2023-09-28 11:15:00,92.53,92.59,92.5,92.57,147130.0,87.3386,87.3953,87.3103,87.3764,147130.0
2023-09-28 11:20:00,92.57,92.7,92.53,92.69,267108.0,87.3764,87.4991,87.3386,87.4896,267108.0
2023-09-28 11:25:00,92.69,92.76,92.67,92.73,451921.0,87.4896,87.5557,87.4708,87.5274,451921.0
2023-09-28 11:30:00,92.73,92.75,92.52,92.55,260996.0,87.5274,87.5463,87.3292,87.3575,260996.0
2023-09-28 11:35:00,92.56,92.62,92.54,92.55,105053.0,87.3669,87.4236,87.3481,87.3575,105053.0
2023-09-28 11:40:00,92.54,92.65,92.52,92.54,127667.0,87.3481,87.4519,87.3292,87.3481,127667.0
2023-09-28 11:45:00,92.54,92.6,92.34,92.38,226129.0,87.3481,87.4047,87.1593,87.197,226129.0
2023-09-28 11:50:00,92.38,92.47,92.34,92.4,224176.0,87.197,87.282,87.1593,87.2159,224176.0
2023-09-28 11:55:00,92.39,92.41,92.25,92.33,164613.0,87.2065,87.2254,87.0743,87.1498,164613.0
2023-09-28 12:00:00,92.32,92.33,92.18,92.19,165876.0,87.1404,87.1498,87.0083,87.0177,165876.0
2023-09-28 12:05:00,92.2,92.22,92.07,92.22,277480.0,87.0271,87.046,86.9044,87.046,277480.0
2023-09-28 12:10:00,92.22,92.23,92.13,92.23,325130.0,87.046,87.0555,86.9611,87.0555,325130.0
2023-09-28 12:15:00,92.23,92.27,92.19,92.27,132267.0,87.0555,87.0932,87.0177,87.0932,132267.0
2023-09-28 12:20:00,92.28,92.29,92.18,92.25,115764.0,87.1026,87.1121,87.0083,87.0743,115764.0
2023-09-28 12:25:00,92.26,92.38,92.22,92.38,84997.0,87.0838,87.197,87.046,87.197,84997.0
2023-09-28 12:30:00,92.38,92.4,92.19,92.21,197736.0,87.197,87.2159,87.0177,87.0366,197736.0
2023-09-28 12:35:00,92.22,92.28,92.19,92.25,1286591.0,87.046,87.1026,87.0177,87.0743,1286591.0
2023-09-28 12:40:00,92.25,92.32,92.24,92.26,200283.0,87.0743,87.1404,87.0649,87.0838,200283.0
2023-09-28 12:45:00,92.26,92.27,92.17,92.18,154490.0,87.0838,87.0932,86.9988,87.0083,154490.0
2023-09-28 12:50:00,92.19,92.21,92.02,92.03,181496.0,87.0177,87.0366,86.8572,86.8667,181496.0
2023-09-28 12:55:00,92.03,92.18,92.01,92.14,186164.0,86.8667,87.0083,86.8478,86.9705,186164.0
2023-09-28 13:00:00,92.14,92.2,92.04,92.04,197659.0,86.9705,87.0271,86.8761,86.8761,197659.0
2023-09-28 13:05:00,92.05,92.15,92.01,92.14,169326.0,86.8856,86.9799,86.8478,86.9705,169326.0
2023-09-28 13:10:00,92.14,92.16,92.03,92.04,156590.0,86.9705,86.9894,86.8667,86.8761,156590.0
2023-09-28 13:15:00,92.04,92.05,91.91,91.92,238287.0,86.8761,86.8856,86.7534,86.7628,238287.0
2023-09-28 13:20:00,91.91,92.0,91.91,91.99,210947.0,86.7534,86.8384,86.7534,86.8289,210947.0
2023-09-28 13:25:00,91.98,91.99,91.7,91.72,159378.0,86.8195,86.8289,86.5552,86.5741,159378.0
2023-09-28 13:30:00,91.72,91.72,91.54,91.66,303045.0,86.5741,86.5741,86.4042,86.5174,303045.0
2023-09-28 13:35:00,91.66,91.81,91.66,91.72,364596.0,86.5174,86.659,86.5174,86.5741,364596.0
2023-09-28 13:40:00,91.72,91.8,91.64,91.67,180157.0,86.5741,86.6496,86.4986,86.5269,180157.0
2023-09-28 13:45:00,91.68,91.77,91.65,91.69,216935.0,86.5363,86.6213,86.508,86.5458,216935.0
2023-09-28 13:50:00,91.68,91.71,91.59,91.68,140935.0,86.5363,86.5646,86.4514,86.5363,140935.0
2023-09-28 13:55:00,91.68,91.71,91.64,91.69,131136.0,86.5363,86.5646,86.4986,86.5458,131136.0
2023-09-28 14:00:00,91.69,91.76,91.65,91.72,138195.0,86.5458,86.6118,86.508,86.5741,138195.0
2023-09-28 14:05:00,91.72,91.85,91.71,91.85,158591.0,86.5741,86.6968,86.5646,86.6968,158591.0
2023-09-28 14:10:00,91.85,91.89,91.8,91.88,123050.0,86.6968,86.7345,86.6496,86.7251,123050.0
2023-09-28 14:15:00,91.88,91.96,91.87,91.91,98635.0,86.7251,86.8006,86.7157,86.7534,98635.0
2023-09-28 14:20:00,91.92,91.95,91.83,91.85,98331.0,86.7628,86.7912,86.6779,86.6968,98331.0
2023-09-28 14:25:00,91.84,91.93,91.84,91.91,85367.0,86.6873,86.7723,86.6873,86.7534,85367.0
2023-09-28 14:30:00,91.92,91.99,91.83,91.83,115069.0,86.7628,86.8289,86.6779,86.6779,115069.0
2023-09-28 14:35:00,91.82,91.92,91.77,91.9,173301.0,86.6685,86.7628,86.6213,86.744,173301.0
2023-09-28 14:40:00,91.91,92.09,91.89,92.03,141678.0,86.7534,86.9233,86.7345,86.8667,141678.0
2023-09-28 14:45:00,92.03,92.13,92.03,92.08,155692.0,86.8667,86.9611,86.8667,86.9139,155692.0
2023-09-28 14:50:00,92.08,92.11,92.04,92.1,155941.0,86.9139,86.9422,86.8761,86.9327,155941.0
2023-09-28 14:55:00,92.1,92.15,92.03,92.15,125959.0,86.9327,86.9799,86.8667,86.9799,125959.0
2023-09-28 15:00:00,92.15,92.24,92.14,92.24,183388.0,86.9799,87.0649,86.9705,87.0649,183388.0
2023-09-28 15:05:00,92.23,92.27,92.19,92.22,196638.0,87.0555,87.0932,87.0177,87.046,196638.0
2023-09-28 15:10:00,92.23,92.25,92.17,92.22,171312.0,87.0555,87.0743,86.9988,87.046,171312.0
2023-09-28 15:15:00,92.22,92.26,92.21,92.22,146443.0,87.046,87.0838,87.0366,87.046,146443.0
2023-09-28 15:20:00,92.23,92.3,92.21,92.29,112388.0,87.0555,87.1215,87.0366,87.1121,112388.0
2023-09-28 15:25:00,92.29,92.32,92.22,92.26,181160.0,87.1121,87.1404,87.046,87.0838,181160.0
2023-09-28 15:30:00,92.26,92.27,92.11,92.15,184376.0,87.0838,87.0932,86.9422,86.9799,184376.0
2023-09-28 15:35:00,92.14,92.16,92.05,92.08,227015.0,86.9705,86.9894,86.8856,86.9139,227015.0
2023-09-28 15:40:00,92.07,92.16,92.05,92.16,334529.0,86.9044,86.9894,86.8856,86.9894,334529.0
2023-09-28 15:45:00,92.16,92.19,92.08,92.11,298640.0,86.9894,87.0177,86.9139,86.9422,298640.0
2023-09-28 15:50:00,92.11,92.21,92.09,92.15,465834.0,86.9422,87.0366,86.9233,86.9799,465834.0
2023-09-28 15:55:00,92.14,92.26,92.13,92.22,1261627.0,86.9705,87.0838,86.9611,87.046,1261627.0
2023-09-29 09:30:00,92.14,92.47,91.43,91.5,788385.0,86.9705,87.282,86.3003,86.3664,788385.0
2023-09-29 09:35:00,91.5,91.8,91.44,91.71,423862.0,86.3664,86.6496,86.3098,86.5646,423862.0
2023-09-29 09:40:00,91.71,91.82,91.47,91.59,381196.0,86.5646,86.6685,86.3381,86.4514,381196.0
2023-09-29 09:45:00,91.61,91.62,91.14,91.16,408364.0,86.4702,86.4797,86.0266,86.0455,408364.0
2023-09-29 09:50:00,91.16,91.39,91.08,91.35,296564.0,86.0455,86.2626,85.97,86.2248,296564.0
2023-09-29 09:55:00,91.34,91.48,91.18,91.43,368270.0,86.2154,86.3475,86.0644,86.3003,368270.0
2023-09-29 10:00:00,91.43,91.49,91.12,91.24,357639.0,86.3003,86.357,86.0077,86.121,357639.0
2023-09-29 10:05:00,91.24,91.25,90.92,90.96,343687.0,86.121,86.1304,85.819,85.8567,343687.0
2023-09-29 10:10:00,90.97,90.98,90.68,90.81,413088.0,85.8661,85.8756,85.5924,85.7151,413088.0
2023-09-29 10:15:00,90.82,90.89,90.61,90.83,414920.0,85.7246,85.7906,85.5263,85.734,414920.0
2023-09-29 10:20:00,90.83,90.89,90.69,90.69,280414.0,85.734,85.7906,85.6019,85.6019,280414.0
2023-09-29 10:25:00,90.7,90.78,90.55,90.64,284322.0,85.6113,85.6868,85.4697,85.5547,284322.0
2023-09-29 10:30:00,90.64,90.64,90.42,90.64,247569.0,85.5547,85.5547,85.347,85.5547,247569.0
2023-09-29 10:35:00,90.65,90.76,90.6,90.72,262245.0,85.5641,85.6679,85.5169,85.6302,262245.0
2023-09-29 10:40:00,90.72,90.77,90.56,90.61,140042.0,85.6302,85.6774,85.4791,85.5263,140042.0
2023-09-29 10:45:00,90.61,90.7,90.49,90.5,206801.0,85.5263,85.6113,85.4131,85.4225,206801.0
2023-09-29 10:50:00,90.49,90.61,90.47,90.53,265703.0,85.4131,85.5263,85.3942,85.4508,265703.0
2023-09-29 10:55:00,90.52,90.56,90.41,90.51,248722.0,85.4414,85.4791,85.3376,85.432,248722.0
2023-09-29 11:00:00,90.51,90.56,90.24,90.29,285719.0,85.432,85.4791,85.1771,85.2243,285719.0
2023-09-29 11:05:00,90.29,90.55,90.25,90.55,306232.0,85.2243,85.4697,85.1865,85.4697,306232.0
2023-09-29 11:10:00,90.56,90.82,90.55,90.8,351417.0,85.4791,85.7246,85.4697,85.7057,351417.0
2023-09-29 11:15:00,90.79,90.89,90.73,90.73,308329.0,85.6962,85.7906,85.6396,85.6396,308329.0
2023-09-29 11:20:00,90.74,91.11,90.72,91.1,335180.0,85.6491,85.9983,85.6302,85.9889,335180.0
2023-09-29 11:25:00,91.09,91.12,90.78,90.78,293081.0,85.9794,86.0077,85.6868,85.6868,293081.0
2023-09-29 11:30:00,90.79,90.98,90.69,90.71,290919.0,85.6962,85.8756,85.6019,85.6207,290919.0
2023-09-29 11:35:00,90.71,90.77,90.58,90.75,244187.0,85.6207,85.6774,85.498,85.6585,244187.0
2023-09-29 11:40:00,90.75,90.83,90.66,90.68,311697.0,85.6585,85.734,85.5735,85.5924,311697.0
2023-09-29 11:45:00,90.69,90.7,90.52,90.56,172962.0,85.6019,85.6113,85.4414,85.4791,172962.0
2023-09-29 11:50:00,90.55,90.58,90.35,90.45,646974.0,85.4697,85.498,85.2809,85.3753,646974.0
2023-09-29 11:55:00,90.45,90.57,90.41,90.57,195954.0,85.3753,85.4886,85.3376,85.4886,195954.0
2023-09-29 12:00:00,90.57,90.68,90.54,90.67,190552.0,85.4886,85.5924,85.4603,85.583,190552.0
2023-09-29 12:05:00,90.68,90.92,90.68,90.92,157150.0,85.5924,85.819,85.5924,85.819,157150.0
2023-09-29 12:10:00,90.92,90.98,90.74,90.76,146151.0,85.819,85.8756,85.6491,85.6679,146151.0
2023-09-29 12:15:00,90.75,90.91,90.75,90.9,292725.0,85.6585,85.8095,85.6585,85.8001,292725.0
2023-09-29 12:20:00,90.9,91.03,90.86,90.94,324437.0,85.8001,85.9228,85.7623,85.8378,324437.0
2023-09-29 12:25:00,90.94,91.01,90.9,90.91,257943.0,85.8378,85.9039,85.8001,85.8095,257943.0
2023-09-29 12:30:00,90.91,90.94,90.81,90.88,196809.0,85.8095,85.8378,85.7151,85.7812,196809.0
2023-09-29 12:35:00,90.9,90.96,90.8,90.8,159718.0,85.8001,85.8567,85.7057,85.7057,159718.0
2023-09-29 12:40:00,90.8,90.9,90.73,90.78,153560.0,85.7057,85.8001,85.6396,85.6868,153560.0
2023-09-29 12:45:00,90.78,90.88,90.66,90.74,191810.0,85.6868,85.7812,85.5735,85.6491,191810.0
2023-09-29 12:50:00,90.75,90.75,90.57,90.62,154684.0,85.6585,85.6585,85.4886,85.5358,154684.0
2023-09-29 12:55:00,90.64,90.73,90.62,90.7,148347.0,85.5547,85.6396,85.5358,85.6113,148347.0
2023-09-29 13:00:00,90.7,90.71,90.49,90.6,216157.0,85.6113,85.6207,85.4131,85.5169,216157.0
2023-09-29 13:05:00,90.61,90.61,90.39,90.39,220340.0,85.5263,85.5263,85.3187,85.3187,220340.0
2023-09-29 13:10:00,90.39,90.44,90.31,90.39,172991.0,85.3187,85.3659,85.2432,85.3187,172991.0
2023-09-29 13:15:00,90.4,90.47,90.33,90.4,161704.0,85.3281,85.3942,85.2621,85.3281,161704.0
2023-09-29 13:20:00,90.39,90.45,90.34,90.35,163844.0,85.3187,85.3753,85.2715,85.2809,163844.0
2023-09-29 13:25:00,90.36,90.49,90.34,90.48,111813.0,85.2904,85.4131,85.2715,85.4036,111813.0
2023-09-29 13:30:00,90.48,90.51,90.35,90.37,118346.0,85.4036,85.432,85.2809,85.2998,118346.0
2023-09-29 13:35:00,90.38,90.42,90.31,90.36,117527.0,85.3092,85.347,85.2432,85.2904,117527.0
2023-09-29 13:40:00,90.36,90.43,90.34,90.43,120482.0,85.2904,85.3564,85.2715,85.3564,120482.0
2023-09-29 13:45:00,90.42,90.48,90.14,90.16,214875.0,85.347,85.4036,85.0827,85.1016,214875.0
2023-09-29 13:50:00,90.16,90.28,90.06,90.18,217636.0,85.1016,85.2149,85.0072,85.1205,217636.0
2023-09-29 13:55:00,90.18,90.28,90.12,90.14,137802.0,85.1205,85.2149,85.0638,85.0827,137802.0
2023-09-29 14:00:00,90.13,90.21,90.06,90.2,192978.0,85.0733,85.1488,85.0072,85.1393,192978.0
2023-09-29 14:05:00,90.2,90.28,90.15,90.2,145418.0,85.1393,85.2149,85.0922,85.1393,145418.0
2023-09-29 14:10:00,90.19,90.24,90.14,90.18,116052.0,85.1299,85.1771,85.0827,85.1205,116052.0
2023-09-29 14:15:00,90.18,90.3,90.17,90.21,152970.0,85.1205,85.2337,85.111,85.1488,152970.0
2023-09-29 14:20:00,90.21,90.33,90.21,90.3,114023.0,85.1488,85.2621,85.1488,85.2337,114023.0
2023-09-29 14:25:00,90.3,90.36,90.19,90.21,159613.0,85.2337,85.2904,85.1299,85.1488,159613.0
2023-09-29 14:30:00,90.22,90.23,90.04,90.18,227932.0,85.1582,85.1677,84.9883,85.1205,227932.0
2023-09-29 14:35:00,90.18,90.22,90.1,90.16,115813.0,85.1205,85.1582,85.045,85.1016,115813.0
2023-09-29 14:40:00,90.15,90.32,90.13,90.3,241376.0,85.0922,85.2526,85.0733,85.2337,241376.0
2023-09-29 14:45:00,90.29,90.31,90.22,90.25,88309.0,85.2243,85.2432,85.1582,85.1865,88309.0
2023-09-29 14:50:00,90.25,90.33,90.22,90.3,178916.0,85.1865,85.2621,85.1582,85.2337,178916.0
2023-09-29 14:55:00,90.3,90.58,90.29,90.58,353749.0,85.2337,85.498,85.2243,85.498,353749.0
2023-09-29 15:00:00,90.58,90.67,90.33,90.38,217028.0,85.498,85.583,85.2621,85.3092,217028.0
2023-09-29 15:05:00,90.38,90.52,90.38,90.43,105972.0,85.3092,85.4414,85.3092,85.3564,105972.0
2023-09-29 15:10:00,90.43,90.64,90.39,90.57,135811.0,85.3564,85.5547,85.3187,85.4886,135811.0
2023-09-29 15:15:00,90.57,90.65,90.54,90.57,180183.0,85.4886,85.5641,85.4603,85.4886,180183.0
2023-09-29 15:20:00,90.57,90.57,90.43,90.45,233316.0,85.4886,85.4886,85.3564,85.3753,233316.0
2023-09-29 15:25:00,90.45,90.48,90.35,90.46,215138.0,85.3753,85.4036,85.2809,85.3848,215138.0
2023-09-29 15:30:00,90.45,90.48,90.37,90.39,181442.0,85.3753,85.4036,85.2998,85.3187,181442.0
2023-09-29 15:35:00,90.39,90.47,90.35,90.42,233018.0,85.3187,85.3942,85.2809,85.347,233018.0
2023-09-29 15:40:00,90.41,90.43,90.27,90.36,332672.0,85.3376,85.3564,85.2054,85.2904,332672.0
2023-09-29 15:45:00,90.36,90.44,90.33,90.44,413839.0,85.2904,85.3659,85.2621,85.3659,413839.0
2023-09-29 15:50:00,90.43,90.7,90.42,90.61,697918.0,85.3564,85.6113,85.347,85.5263,697918.0
2023-09-29 15:55:00,90.62,90.62,90.32,90.42,1225860.0,85.5358,85.5358,85.2526,85.347,1225860.0
2023-10-02 09:30:00,90.27,90.51,89.94,90.07,647838.0,85.2054,85.432,84.8939,85.0166,647838.0
2023-10-02 09:35:00,90.07,90.22,89.68,89.7,570292.0,85.0166,85.1582,84.6485,84.6674,570292.0
2023-10-02 09:40:00,89.7,89.73,89.24,89.24,377417.0,84.6674,84.6957,84.2332,84.2332,377417.0
2023-10-02 09:45:00,89.25,89.25,88.84,88.86,587179.0,84.2426,84.2426,83.8556,83.8745,587179.0
2023-10-02 09:50:00,88.85,88.95,88.49,88.86,551244.0,83.8651,83.9595,83.5253,83.8745,551244.0
2023-10-02 09:55:00,88.88,89.1,88.71,89.09,459381.0,83.8934,84.1011,83.7329,84.0916,459381.0
2023-10-02 10:00:00,89.09,89.4,88.97,89.27,638904.0,84.0916,84.3842,83.9784,84.2615,638904.0
2023-10-02 10:05:00,89.27,89.28,88.9,88.91,379172.0,84.2615,84.271,83.9123,83.9217,379172.0
2023-10-02 10:10:00,88.91,88.97,88.58,88.59,214001.0,83.9217,83.9784,83.6102,83.6197,214001.0
2023-10-02 10:15:00,88.59,88.8,88.59,88.61,285439.0,83.6197,83.8179,83.6197,83.6386,285439.0
2023-10-02 10:20:00,88.61,88.78,88.5,88.59,390639.0,83.6386,83.799,83.5347,83.6197,390639.0
2023-10-02 10:25:00,88.58,88.64,88.26,88.33,417240.0,83.6102,83.6669,83.3082,83.3743,417240.0
2023-10-02 10:30:00,88.33,88.68,88.24,88.66,669973.0,83.3743,83.7046,83.2893,83.6857,669973.0
2023-10-02 10:35:00,88.65,88.66,88.39,88.48,211642.0,83.6763,83.6857,83.4309,83.5158,211642.0
2023-10-02 10:40:00,88.48,88.52,88.24,88.48,243307.0,83.5158,83.5536,83.2893,83.5158,243307.0
2023-10-02 10:45:00,88.5,88.58,88.25,88.26,244497.0,83.5347,83.6102,83.2988,83.3082,244497.0
2023-10-02 10:50:00,88.25,88.35,88.18,88.26,413121.0,83.2988,83.3931,83.2327,83.3082,413121.0
2023-10-02 10:55:00,88.26,88.58,88.23,88.56,288933.0,83.3082,83.6102,83.2799,83.5914,288933.0
2023-10-02 11:00:00,88.57,88.94,88.56,88.71,571318.0,83.6008,83.95,83.5914,83.7329,571318.0
2023-10-02 11:05:00,88.71,88.77,88.61,88.64,170862.0,83.7329,83.7896,83.6386,83.6669,170862.0
2023-10-02 11:10:00,88.65,88.71,88.47,88.47,152136.0,83.6763,83.7329,83.5064,83.5064,152136.0
2023-10-02 11:15:00,88.46,88.55,88.35,88.41,246466.0,83.497,83.5819,83.3931,83.4498,246466.0
2023-10-02 11:20:00,88.4,88.65,88.39,88.45,203701.0,83.4403,83.6763,83.4309,83.4875,203701.0
2023-10-02 11:25:00,88.46,88.46,88.37,88.43,115111.0,83.497,83.497,83.412,83.4687,115111.0
2023-10-02 11:30:00,88.43,88.66,88.39,88.6,275391.0,83.4687,83.6857,83.4309,83.6291,275391.0
2023-10-02 11:35:00,88.6,88.63,88.36,88.48,189337.0,83.6291,83.6574,83.4026,83.5158,189337.0
2023-10-02 11:40:00,88.49,88.59,88.41,88.51,189120.0,83.5253,83.6197,83.4498,83.5442,189120.0
2023-10-02 11:45:00,88.5,88.56,88.4,88.46,166306.0,83.5347,83.5914,83.4403,83.497,166306.0
2023-10-02 11:50:00,88.46,88.48,88.27,88.3,209330.0,83.497,83.5158,83.3176,83.3459,209330.0
2023-10-02 11:55:00,88.29,88.37,88.24,88.32,132901.0,83.3365,83.412,83.2893,83.3648,132901.0
2023-10-02 12:00:00,88.31,88.42,88.29,88.41,139499.0,83.3554,83.4592,83.3365,83.4498,139499.0
2023-10-02 12:05:00,88.4,88.4,88.27,88.32,129289.0,83.4403,83.4403,83.3176,83.3648,129289.0
2023-10-02 12:10:00,88.32,88.58,88.32,88.51,284495.0,83.3648,83.6102,83.3648,83.5442,284495.0
2023-10-02 12:15:00,88.52,88.53,88.34,88.38,108358.0,83.5536,83.563,83.3837,83.4215,108358.0
2023-10-02 12:20:00,88.39,88.5,88.34,88.48,148637.0,83.4309,83.5347,83.3837,83.5158,148637.0
2023-10-02 12:25:00,88.49,88.51,88.42,88.45,134140.0,83.5253,83.5442,83.4592,83.4875,134140.0
2023-10-02 12:30:00,88.45,88.54,88.39,88.5,120212.0,83.4875,83.5725,83.4309,83.5347,120212.0
2023-10-02 12:35:00,88.49,88.54,88.35,88.4,112365.0,83.5253,83.5725,83.3931,83.4403,112365.0
2023-10-02 12:40:00,88.4,88.45,88.39,88.41,96706.0,83.4403,83.4875,83.4309,83.4498,96706.0
2023-10-02 12:45:00,88.4,88.48,88.3,88.31,119849.0,83.4403,83.5158,83.3459,83.3554,119849.0
2023-10-02 12:50:00,88.31,88.48,88.29,88.39,111960.0,83.3554,83.5158,83.3365,83.4309,111960.0
2023-10-02 12:55:00,88.4,88.46,88.37,88.4,65962.0,83.4403,83.497,83.412,83.4403,65962.0
2023-10-02 13:00:00,88.4,88.58,88.4,88.52,111147.0,83.4403,83.6102,83.4403,83.5536,111147.0
2023-10-02 13:05:00,88.52,88.54,88.45,88.51,78991.0,83.5536,83.5725,83.4875,83.5442,78991.0
2023-10-02 13:10:00,88.52,88.52,88.44,88.48,76396.0,83.5536,83.5536,83.4781,83.5158,76396.0
2023-10-02 13:15:00,88.47,88.66,88.46,88.62,119201.0,83.5064,83.6857,83.497,83.648,119201.0
2023-10-02 13:20:00,88.62,88.67,88.5,88.56,148205.0,83.648,83.6952,83.5347,83.5914,148205.0
2023-10-02 13:25:00,88.56,88.64,88.54,88.55,115929.0,83.5914,83.6669,83.5725,83.5819,115929.0
2023-10-02 13:30:00,88.55,88.61,88.46,88.46,44696.0,83.5819,83.6386,83.497,83.497,44696.0
2023-10-02 13:35:00,88.45,88.48,88.38,88.4,84428.0,83.4875,83.5158,83.4215,83.4403,84428.0
2023-10-02 13:40:00,88.38,88.52,88.37,88.46,121252.0,83.4215,83.5536,83.412,83.497,121252.0
2023-10-02 13:45:00,88.45,88.54,88.45,88.52,99473.0,83.4875,83.5725,83.4875,83.5536,99473.0
2023-10-02 13:50:00,88.52,88.59,88.51,88.56,85211.0,83.5536,83.6197,83.5442,83.5914,85211.0
2023-10-02 13:55:00,88.56,88.58,88.39,88.41,65924.0,83.5914,83.6102,83.4309,83.4498,65924.0
2023-10-02 14:00:00,88.42,88.44,88.23,88.3,261471.0,83.4592,83.4781,83.2799,83.3459,261471.0
2023-10-02 14:05:00,88.3,88.46,88.3,88.45,129584.0,83.3459,83.497,83.3459,83.4875,129584.0
2023-10-02 14:10:00,88.45,88.65,88.43,88.61,179523.0,83.4875,83.6763,83.4687,83.6386,179523.0
2023-10-02 14:15:00,88.61,88.63,88.45,88.46,127940.0,83.6386,83.6574,83.4875,83.497,127940.0
2023-10-02 14:20:00,88.46,88.47,88.31,88.38,125454.0,83.497,83.5064,83.3554,83.4215,125454.0
2023-10-02 14:25:00,88.38,88.38,88.26,88.36,132878.0,83.4215,83.4215,83.3082,83.4026,132878.0
2023-10-02 14:30:00,88.36,88.41,88.27,88.28,163488.0,83.4026,83.4498,83.3176,83.3271,163488.0
2023-10-02 14:35:00,88.28,88.34,88.17,88.18,105071.0,83.3271,83.3837,83.2232,83.2327,105071.0
2023-10-02 14:40:00,88.18,88.23,88.14,88.15,152591.0,83.2327,83.2799,83.1949,83.2044,152591.0
2023-10-02 14:45:00,88.16,88.23,88.15,88.2,118540.0,83.2138,83.2799,83.2044,83.2516,118540.0
2023-10-02 14:50:00,88.2,88.26,88.15,88.19,154734.0,83.2516,83.3082,83.2044,83.2421,154734.0
2023-10-02 14:55:00,88.18,88.19,88.12,88.14,168019.0,83.2327,83.2421,83.176,83.1949,168019.0
2023-10-02 15:00:00,88.13,88.17,88.01,88.01,169357.0,83.1855,83.2232,83.0722,83.0722,169357.0
2023-10-02 15:05:00,88.01,88.2,87.98,88.15,140020.0,83.0722,83.2516,83.0439,83.2044,140020.0
2023-10-02 15:10:00,88.15,88.23,88.11,88.14,101472.0,83.2044,83.2799,83.1666,83.1949,101472.0
2023-10-02 15:15:00,88.14,88.3,88.14,88.21,155195.0,83.1949,83.3459,83.1949,83.261,155195.0
2023-10-02 15:20:00,88.21,88.4,88.18,88.4,207515.0,83.261,83.4403,83.2327,83.4403,207515.0
2023-10-02 15:25:00,88.4,88.41,88.32,88.35,211257.0,83.4403,83.4498,83.3648,83.3931,211257.0
2023-10-02 15:30:00,88.34,88.41,88.27,88.39,184942.0,83.3837,83.4498,83.3176,83.4309,184942.0
2023-10-02 15:35:00,88.4,88.52,88.32,88.5,314893.0,83.4403,83.5536,83.3648,83.5347,314893.0
2023-10-02 15:40:00,88.5,88.6,88.47,88.5,485172.0,83.5347,83.6291,83.5064,83.5347,485172.0
2023-10-02 15:45:00,88.49,88.53,88.35,88.41,358502.0,83.5253,83.563,83.3931,83.4498,358502.0
2023-10-02 15:50:00,88.41,88.57,88.35,88.56,767215.0,83.4498,83.6008,83.3931,83.5914,767215.0
2023-10-02 15:55:00,88.56,88.7,88.56,88.65,1332465.0,83.5914,83.7235,83.5914,83.6763,1332465.0
2023-10-03 09:30:00,88.38,88.45,87.99,88.28,623673.0,83.4215,83.4875,83.0533,83.3271,623673.0
2023-10-03 09:35:00,88.29,88.42,88.01,88.25,456154.0,83.3365,83.4592,83.0722,83.2988,456154.0
2023-10-03 09:40:00,88.24,88.35,87.91,88.35,569647.0,83.2893,83.3931,82.9778,83.3931,569647.0
2023-10-03 09:45:00,88.36,88.7,88.17,88.57,331488.0,83.4026,83.7235,83.2232,83.6008,331488.0
2023-10-03 09:50:00,88.57,88.62,88.33,88.46,242778.0,83.6008,83.648,83.3743,83.497,242778.0
2023-10-03 09:55:00,88.46,88.46,88.25,88.36,132057.0,83.497,83.497,83.2988,83.4026,132057.0
2023-10-03 10:00:00,88.37,88.4,88.03,88.24,419851.0,83.412,83.4403,83.0911,83.2893,419851.0
2023-10-03 10:05:00,88.24,88.41,88.17,88.3,216395.0,83.2893,83.4498,83.2232,83.3459,216395.0
2023-10-03 10:10:00,88.31,88.55,88.28,88.43,213880.0,83.3554,83.5819,83.3271,83.4687,213880.0
2023-10-03 10:15:00,88.42,88.44,88.07,88.1,300002.0,83.4592,83.4781,83.1289,83.1572,300002.0
2023-10-03 10:20:00,88.09,88.2,88.03,88.16,238313.0,83.1477,83.2516,83.0911,83.2138,238313.0
2023-10-03 10:25:00,88.17,88.47,88.17,88.36,197278.0,83.2232,83.5064,83.2232,83.4026,197278.0
2023-10-03 10:30:00,88.34,88.39,88.08,88.13,165286.0,83.3837,83.4309,83.1383,83.1855,165286.0
2023-10-03 10:35:00,88.13,88.43,88.11,88.16,188200.0,83.1855,83.4687,83.1666,83.2138,188200.0
2023-10-03 10:40:00,88.16,88.26,88.1,88.13,150258.0,83.2138,83.3082,83.1572,83.1855,150258.0
2023-10-03 10:45:00,88.11,88.15,87.88,87.94,208098.0,83.1666,83.2044,82.9495,83.0061,208098.0
2023-10-03 10:50:00,87.94,87.98,87.81,87.95,318846.0,83.0061,83.0439,82.8834,83.0156,318846.0
2023-10-03 10:55:00,87.95,88.07,87.87,87.98,181416.0,83.0156,83.1289,82.9401,83.0439,181416.0
2023-10-03 11:00:00,87.97,88.09,87.85,87.88,218176.0,83.0345,83.1477,82.9212,82.9495,218176.0
2023-10-03 11:05:00,87.88,88.01,87.85,87.95,262660.0,82.9495,83.0722,82.9212,83.0156,262660.0
2023-10-03 11:10:00,87.95,87.97,87.83,87.86,154457.0,83.0156,83.0345,82.9023,82.9306,154457.0
2023-10-03 11:15:00,87.85,87.97,87.84,87.94,169646.0,82.9212,83.0345,82.9118,83.0061,169646.0
2023-10-03 11:20:00,87.95,88.05,87.78,87.88,236527.0,83.0156,83.11,82.8551,82.9495,236527.0
2023-10-03 11:25:00,87.88,87.94,87.82,87.93,245384.0,82.9495,83.0061,82.8929,82.9967,245384.0
2023-10-03 11:30:00,87.93,88.0,87.79,87.9,192750.0,82.9967,83.0628,82.8646,82.9684,192750.0
2023-10-03 11:35:00,87.9,87.91,87.71,87.78,119010.0,82.9684,82.9778,82.789,82.8551,119010.0
2023-10-03 11:40:00,87.78,87.88,87.73,87.85,153123.0,82.8551,82.9495,82.8079,82.9212,153123.0
2023-10-03 11:45:00,87.84,87.86,87.7,87.72,191037.0,82.9118,82.9306,82.7796,82.7985,191037.0
2023-10-03 11:50:00,87.73,87.8,87.66,87.75,477972.0,82.8079,82.874,82.7419,82.8268,477972.0
2023-10-03 11:55:00,87.76,87.84,87.75,87.81,282917.0,82.8362,82.9118,82.8268,82.8834,282917.0
2023-10-03 12:00:00,87.81,87.97,87.79,87.92,285682.0,82.8834,83.0345,82.8646,82.9873,285682.0
2023-10-03 12:05:00,87.91,88.11,87.88,88.0,206885.0,82.9778,83.1666,82.9495,83.0628,206885.0
2023-10-03 12:10:00,87.99,88.1,87.96,88.07,137108.0,83.0533,83.1572,83.025,83.1289,137108.0
2023-10-03 12:15:00,88.07,88.23,88.0,88.21,101470.0,83.1289,83.2799,83.0628,83.261,101470.0
2023-10-03 12:20:00,88.21,88.25,88.06,88.16,191382.0,83.261,83.2988,83.1194,83.2138,191382.0
2023-10-03 12:25:00,88.15,88.49,88.14,88.46,304481.0,83.2044,83.5253,83.1949,83.497,304481.0
2023-10-03 12:30:00,88.47,88.62,88.44,88.45,292712.0,83.5064,83.648,83.4781,83.4875,292712.0
2023-10-03 12:35:00,88.44,88.47,88.31,88.36,141705.0,83.4781,83.5064,83.3554,83.4026,141705.0
2023-10-03 12:40:00,88.36,88.41,88.2,88.3,179154.0,83.4026,83.4498,83.2516,83.3459,179154.0
2023-10-03 12:45:00,88.3,88.5,88.27,88.47,91164.0,83.3459,83.5347,83.3176,83.5064,91164.0
2023-10-03 12:50:00,88.47,88.51,88.32,88.33,128619.0,83.5064,83.5442,83.3648,83.3743,128619.0
2023-10-03 12:55:00,88.33,88.36,88.27,88.3,165280.0,83.3743,83.4026,83.3176,83.3459,165280.0
2023-10-03 13:00:00,88.29,88.34,88.18,88.23,176065.0,83.3365,83.3837,83.2327,83.2799,176065.0
2023-10-03 13:05:00,88.22,88.31,88.18,88.2,73551.0,83.2704,83.3554,83.2327,83.2516,73551.0
2023-10-03 13:10:00,88.2,88.23,88.13,88.18,112906.0,83.2516,83.2799,83.1855,83.2327,112906.0
2023-10-03 13:15:00,88.18,88.27,88.18,88.2,63664.0,83.2327,83.3176,83.2327,83.2516,63664.0
2023-10-03 13:20:00,88.2,88.3,88.14,88.25,95197.0,83.2516,83.3459,83.1949,83.2988,95197.0
2023-10-03 13:25:00,88.25,88.28,88.19,88.27,105945.0,83.2988,83.3271,83.2421,83.3176,105945.0
2023-10-03 13:30:00,88.27,88.29,88.16,88.22,96553.0,83.3176,83.3365,83.2138,83.2704,96553.0
2023-10-03 13:35:00,88.23,88.25,88.14,88.22,69492.0,83.2799,83.2988,83.1949,83.2704,69492.0
2023-10-03 13:40:00,88.23,88.25,88.19,88.2,56774.0,83.2799,83.2988,83.2421,83.2516,56774.0
2023-10-03 13:45:00,88.2,88.23,88.06,88.07,85365.0,83.2516,83.2799,83.1194,83.1289,85365.0
2023-10-03 13:50:00,88.08,88.1,88.01,88.02,195916.0,83.1383,83.1572,83.0722,83.0817,195916.0
2023-10-03 13:55:00,88.01,88.01,87.93,87.97,98333.0,83.0722,83.0722,82.9967,83.0345,98333.0
2023-10-03 14:00:00,87.97,88.02,87.87,87.88,85428.0,83.0345,83.0817,82.9401,82.9495,85428.0
2023-10-03 14:05:00,87.88,87.91,87.74,87.79,170409.0,82.9495,82.9778,82.8174,82.8646,170409.0
2023-10-03 14:10:00,87.8,87.89,87.79,87.85,78368.0,82.874,82.9589,82.8646,82.9212,78368.0
2023-10-03 14:15:00,87.85,88.0,87.84,87.99,91338.0,82.9212,83.0628,82.9118,83.0533,91338.0
2023-10-03 14:20:00,87.99,88.1,87.95,88.08,73466.0,83.0533,83.1572,83.0156,83.1383,73466.0
2023-10-03 14:25:00,88.08,88.1,87.93,88.04,133142.0,83.1383,83.1572,82.9967,83.1005,133142.0
2023-10-03 14:30:00,88.03,88.2,88.03,88.2,103410.0,83.0911,83.2516,83.0911,83.2516,103410.0
2023-10-03 14:35:00,88.22,88.27,88.15,88.26,97673.0,83.2704,83.3176,83.2044,83.3082,97673.0
2023-10-03 14:40:00,88.27,88.27,88.19,88.22,188288.0,83.3176,83.3176,83.2421,83.2704,188288.0
2023-10-03 14:45:00,88.22,88.27,88.18,88.22,95685.0,83.2704,83.3176,83.2327,83.2704,95685.0
2023-10-03 14:50:00,88.22,88.31,88.22,88.29,121363.0,83.2704,83.3554,83.2704,83.3365,121363.0
2023-10-03 14:55:00,88.28,88.33,88.25,88.27,170095.0,83.3271,83.3743,83.2988,83.3176,170095.0
2023-10-03 15:00:00,88.27,88.33,88.16,88.29,342651.0,83.3176,83.3743,83.2138,83.3365,342651.0
2023-10-03 15:05:00,88.29,88.37,88.24,88.36,301864.0,83.3365,83.412,83.2893,83.4026,301864.0
2023-10-03 15:10:00,88.35,88.36,88.29,88.31,107107.0,83.3931,83.4026,83.3365,83.3554,107107.0
2023-10-03 15:15:00,88.31,88.45,88.3,88.42,229888.0,83.3554,83.4875,83.3459,83.4592,229888.0
2023-10-03 15:20:00,88.42,88.49,88.41,88.47,171619.0,83.4592,83.5253,83.4498,83.5064,171619.0
2023-10-03 15:25:00,88.47,88.5,88.38,88.45,171239.0,83.5064,83.5347,83.4215,83.4875,171239.0
2023-10-03 15:30:00,88.45,88.48,88.34,88.38,177663.0,83.4875,83.5158,83.3837,83.4215,177663.0
2023-10-03 15:35:00,88.37,88.49,88.37,88.48,248839.0,83.412,83.5253,83.412,83.5158,248839.0
2023-10-03 15:40:00,88.49,88.58,88.47,88.51,348730.0,83.5253,83.6102,83.5064,83.5442,348730.0
2023-10-03 15:45:00,88.5,88.53,88.44,88.51,520528.0,83.5347,83.563,83.4781,83.5442,520528.0
2023-10-03 15:50:00,88.51,88.57,88.41,88.42,730392.0,83.5442,83.6008,83.4498,83.4592,730392.0
2023-10-03 15:55:00,88.42,88.57,88.41,88.57,1702042.0,83.4592,83.6008,83.4498,83.6008,1702042.0
2023-10-04 09:30:00,87.23,87.36,86.31,86.38,1450613.0,82.336,82.4587,81.4676,81.5337,1450613.0
2023-10-04 09:35:00,86.36,86.6,86.06,86.33,964023.0,81.5148,81.7413,81.2316,81.4865,964023.0
2023-10-04 09:40:00,86.33,86.52,86.2,86.31,500196.0,81.4865,81.6658,81.3638,81.4676,500196.0
2023-10-04 09:45:00,86.32,86.4,86.05,86.34,773973.0,81.477,81.5525,81.2222,81.4959,773973.0
2023-10-04 09:50:00,86.33,86.68,86.3,86.52,393838.0,81.4865,81.8168,81.4582,81.6658,393838.0
2023-10-04 09:55:00,86.53,86.78,86.46,86.62,264377.0,81.6753,81.9112,81.6092,81.7602,264377.0
2023-10-04 10:00:00,86.6,86.72,86.29,86.3,381375.0,81.7413,81.8546,81.4487,81.4582,381375.0
2023-10-04 10:05:00,86.31,86.45,86.22,86.32,285078.0,81.4676,81.5997,81.3826,81.477,285078.0
2023-10-04 10:10:00,86.31,86.36,86.19,86.31,313384.0,81.4676,81.5148,81.3543,81.4676,313384.0
2023-10-04 10:15:00,86.31,86.31,85.93,85.97,573626.0,81.4676,81.4676,81.1089,81.1467,573626.0
2023-10-04 10:20:00,85.98,86.03,85.8,85.87,494081.0,81.1561,81.2033,80.9862,81.0523,494081.0
2023-10-04 10:25:00,85.88,85.91,85.69,85.71,327411.0,81.0617,81.09,80.8824,80.9013,327411.0
2023-10-04 10:30:00,85.71,85.88,85.53,85.87,568045.0,80.9013,81.0617,80.7314,81.0523,568045.0
2023-10-04 10:35:00,85.87,85.99,85.74,85.79,456752.0,81.0523,81.1655,80.9296,80.9768,456752.0
2023-10-04 10:40:00,85.79,85.85,85.59,85.59,385181.0,80.9768,81.0334,80.788,80.788,385181.0
2023-10-04 10:45:00,85.58,85.71,85.3,85.31,518704.0,80.7786,80.9013,80.5143,80.5237,518704.0
2023-10-04 10:50:00,85.31,85.52,85.29,85.42,417285.0,80.5237,80.7219,80.5048,80.6275,417285.0
2023-10-04 10:55:00,85.43,85.52,85.36,85.45,290819.0,80.637,80.7219,80.5709,80.6558,290819.0
2023-10-04 11:00:00,85.44,85.54,85.33,85.5,269297.0,80.6464,80.7408,80.5426,80.703,269297.0
2023-10-04 11:05:00,85.49,85.72,85.48,85.66,264291.0,80.6936,80.9107,80.6842,80.8541,264291.0
2023-10-04 11:10:00,85.66,85.87,85.66,85.76,371963.0,80.8541,81.0523,80.8541,80.9485,371963.0
2023-10-04 11:15:00,85.76,86.0,85.72,85.99,361496.0,80.9485,81.175,80.9107,81.1655,361496.0
2023-10-04 11:20:00,85.99,86.03,85.8,85.89,494722.0,81.1655,81.2033,80.9862,81.0712,494722.0
2023-10-04 11:25:00,85.89,86.1,85.88,86.06,197235.0,81.0712,81.2694,81.0617,81.2316,197235.0
2023-10-04 11:30:00,86.06,86.07,85.86,85.97,205268.0,81.2316,81.2411,81.0428,81.1467,205268.0
2023-10-04 11:35:00,85.98,85.98,85.82,85.86,182206.0,81.1561,81.1561,81.0051,81.0428,182206.0
2023-10-04 11:40:00,85.87,85.89,85.73,85.75,165725.0,81.0523,81.0712,80.9201,80.939,165725.0
2023-10-04 11:45:00,85.75,86.03,85.7,85.98,274066.0,80.939,81.2033,80.8918,81.1561,274066.0
2023-10-04 11:50:00,85.97,86.13,85.9,86.04,228583.0,81.1467,81.2977,81.0806,81.2127,228583.0
2023-10-04 11:55:00,86.04,86.04,85.87,85.96,237063.0,81.2127,81.2127,81.0523,81.1372,237063.0
2023-10-04 12:00:00,85.96,85.99,85.84,85.86,139896.0,81.1372,81.1655,81.024,81.0428,139896.0
2023-10-04 12:05:00,85.86,85.93,85.76,85.83,386005.0,81.0428,81.1089,80.9485,81.0145,386005.0
2023-10-04 12:10:00,85.83,86.03,85.82,85.91,145075.0,81.0145,81.2033,81.0051,81.09,145075.0
2023-10-04 12:15:00,85.91,86.05,85.87,86.0,167467.0,81.09,81.2222,81.0523,81.175,167467.0
2023-10-04 12:20:00,86.01,86.05,85.95,86.02,190639.0,81.1844,81.2222,81.1278,81.1939,190639.0
2023-10-04 12:25:00,86.03,86.12,86.02,86.09,85672.0,81.2033,81.2883,81.1939,81.2599,85672.0
2023-10-04 12:30:00,86.1,86.29,86.09,86.29,179674.0,81.2694,81.4487,81.2599,81.4487,179674.0
2023-10-04 12:35:00,86.28,86.28,86.09,86.09,96793.0,81.4393,81.4393,81.2599,81.2599,96793.0
2023-10-04 12:40:00,86.09,86.16,85.92,85.93,187805.0,81.2599,81.326,81.0995,81.1089,187805.0
2023-10-04 12:45:00,85.94,86.03,85.9,85.97,151233.0,81.1184,81.2033,81.0806,81.1467,151233.0
2023-10-04 12:50:00,85.98,86.0,85.84,85.89,90558.0,81.1561,81.175,81.024,81.0712,90558.0
2023-10-04 12:55:00,85.89,85.89,85.76,85.8,157111.0,81.0712,81.0712,80.9485,80.9862,157111.0
2023-10-04 13:00:00,85.8,85.84,85.61,85.62,128479.0,80.9862,81.024,80.8069,80.8163,128479.0
2023-10-04 13:05:00,85.62,85.9,85.55,85.58,216377.0,80.8163,81.0806,80.7502,80.7786,216377.0
2023-10-04 13:10:00,85.58,85.66,85.56,85.58,135059.0,80.7786,80.8541,80.7597,80.7786,135059.0
2023-10-04 13:15:00,85.59,85.66,85.55,85.56,179389.0,80.788,80.8541,80.7502,80.7597,179389.0
2023-10-04 13:20:00,85.56,85.63,85.46,85.5,118942.0,80.7597,80.8257,80.6653,80.703,118942.0
2023-10-04 13:25:00,85.5,85.54,85.42,85.47,131991.0,80.703,80.7408,80.6275,80.6747,131991.0
2023-10-04 13:30:00,85.46,85.53,85.41,85.5,123721.0,80.6653,80.7314,80.6181,80.703,123721.0
2023-10-04 13:35:00,85.5,85.55,85.37,85.39,193277.0,80.703,80.7502,80.5803,80.5992,193277.0
2023-10-04 13:40:00,85.39,85.39,85.24,85.35,205205.0,80.5992,80.5992,80.4576,80.5615,205205.0
2023-10-04 13:45:00,85.36,85.38,85.24,85.25,251988.0,80.5709,80.5898,80.4576,80.4671,251988.0
2023-10-04 13:50:00,85.25,85.25,85.04,85.05,379703.0,80.4671,80.4671,80.2688,80.2783,379703.0
2023-10-04 13:55:00,85.04,85.08,84.99,85.0,389203.0,80.2688,80.3066,80.2217,80.2311,389203.0
2023-10-04 14:00:00,84.99,85.06,84.91,85.02,269677.0,80.2217,80.2877,80.1461,80.25,269677.0
2023-10-04 14:05:00,85.02,85.08,84.96,85.04,190949.0,80.25,80.3066,80.1933,80.2688,190949.0
2023-10-04 14:10:00,85.05,85.25,85.02,85.23,193458.0,80.2783,80.4671,80.25,80.4482,193458.0
2023-10-04 14:15:00,85.23,85.35,85.23,85.34,228774.0,80.4482,80.5615,80.4482,80.552,228774.0
2023-10-04 14:20:00,85.34,85.36,84.96,85.0,190821.0,80.552,80.5709,80.1933,80.2311,190821.0
2023-10-04 14:25:00,84.99,85.08,84.97,85.06,421344.0,80.2217,80.3066,80.2028,80.2877,421344.0
2023-10-04 14:30:00,85.06,85.21,85.03,85.06,142172.0,80.2877,80.4293,80.2594,80.2877,142172.0
2023-10-04 14:35:00,85.07,85.08,84.96,84.98,145791.0,80.2972,80.3066,80.1933,80.2122,145791.0
2023-10-04 14:40:00,84.97,85.01,84.94,84.99,122571.0,80.2028,80.2405,80.1745,80.2217,122571.0
2023-10-04 14:45:00,84.99,85.18,84.99,85.14,216698.0,80.2217,80.401,80.2217,80.3632,216698.0
2023-10-04 14:50:00,85.14,85.17,85.1,85.15,109510.0,80.3632,80.3916,80.3255,80.3727,109510.0
2023-10-04 14:55:00,85.14,85.2,85.13,85.16,90497.0,80.3632,80.4199,80.3538,80.3821,90497.0
2023-10-04 15:00:00,85.17,85.32,85.1,85.12,182302.0,80.3916,80.5331,80.3255,80.3444,182302.0
2023-10-04 15:05:00,85.12,85.17,85.03,85.15,138617.0,80.3444,80.3916,80.2594,80.3727,138617.0
2023-10-04 15:10:00,85.16,85.31,85.14,85.19,326914.0,80.3821,80.5237,80.3632,80.4104,326914.0
2023-10-04 15:15:00,85.18,85.37,85.16,85.32,245107.0,80.401,80.5803,80.3821,80.5331,245107.0
2023-10-04 15:20:00,85.31,85.37,85.26,85.35,184023.0,80.5237,80.5803,80.4765,80.5615,184023.0
2023-10-04 15:25:00,85.36,85.38,85.18,85.21,153109.0,80.5709,80.5898,80.401,80.4293,153109.0
2023-10-04 15:30:00,85.22,85.35,85.2,85.34,215926.0,80.4387,80.5615,80.4199,80.552,215926.0
2023-10-04 15:35:00,85.34,85.44,85.32,85.42,268761.0,80.552,80.6464,80.5331,80.6275,268761.0
2023-10-04 15:40:00,85.42,85.52,85.42,85.47,331769.0,80.6275,80.7219,80.6275,80.6747,331769.0
2023-10-04 15:45:00,85.46,85.52,85.41,85.44,430705.0,80.6653,80.7219,80.6181,80.6464,430705.0
2023-10-04 15:50:00,85.43,85.63,85.3,85.62,848095.0,80.637,80.8257,80.5143,80.8163,848095.0
2023-10-04 15:55:00,85.62,85.71,85.58,85.59,1617580.0,80.8163,80.9013,80.7786,80.788,1617580.0
2023-10-05 09:30:00,84.52,85.54,84.52,85.04,1281334.0,79.778,80.7408,79.778,80.2688,1281334.0
2023-10-05 09:35:00,85.04,85.39,84.9,84.91,708907.0,80.2688,80.5992,80.1367,80.1461,708907.0
2023-10-05 09:40:00,84.92,85.06,84.74,84.92,609269.0,80.1556,80.2877,79.9857,80.1556,609269.0
2023-10-05 09:45:00,84.91,85.19,84.79,85.08,397396.0,80.1461,80.4104,80.0329,80.3066,397396.0
2023-10-05 09:50:00,85.1,85.18,84.88,85.18,238642.0,80.3255,80.401,80.1178,80.401,238642.0
2023-10-05 09:55:00,85.18,85.59,85.16,85.54,264333.0,80.401,80.788,80.3821,80.7408,264333.0
2023-10-05 10:00:00,85.55,85.58,85.24,85.26,239607.0,80.7502,80.7786,80.4576,80.4765,239607.0
2023-10-05 10:05:00,85.27,85.63,85.15,85.61,231569.0,80.4859,80.8257,80.3727,80.8069,231569.0
2023-10-05 10:10:00,85.61,85.64,85.38,85.64,460961.0,80.8069,80.8352,80.5898,80.8352,460961.0
2023-10-05 10:15:00,85.62,85.86,85.58,85.84,549938.0,80.8163,81.0428,80.7786,81.024,549938.0
2023-10-05 10:20:00,85.84,85.87,85.51,85.52,453852.0,81.024,81.0523,80.7125,80.7219,453852.0
2023-10-05 10:25:00,85.52,85.7,85.49,85.66,202316.0,80.7219,80.8918,80.6936,80.8541,202316.0
2023-10-05 10:30:00,85.65,85.96,85.65,85.76,420658.0,80.8446,81.1372,80.8446,80.9485,420658.0
2023-10-05 10:35:00,85.76,85.79,85.57,85.63,369234.0,80.9485,80.9768,80.7691,80.8257,369234.0
2023-10-05 10:40:00,85.62,85.69,85.57,85.67,280335.0,80.8163,80.8824,80.7691,80.8635,280335.0
2023-10-05 10:45:00,85.66,85.97,85.58,85.86,252730.0,80.8541,81.1467,80.7786,81.0428,252730.0
2023-10-05 10:50:00,85.85,85.97,85.69,85.75,236885.0,81.0334,81.1467,80.8824,80.939,236885.0
2023-10-05 10:55:00,85.75,85.82,85.65,85.75,192872.0,80.939,81.0051,80.8446,80.939,192872.0
2023-10-05 11:00:00,85.75,85.79,85.59,85.61,210666.0,80.939,80.9768,80.788,80.8069,210666.0
2023-10-05 11:05:00,85.61,85.62,85.37,85.39,205377.0,80.8069,80.8163,80.5803,80.5992,205377.0
2023-10-05 11:10:00,85.39,85.6,85.3,85.54,266813.0,80.5992,80.7974,80.5143,80.7408,266813.0
2023-10-05 11:15:00,85.54,85.61,85.31,85.32,208943.0,80.7408,80.8069,80.5237,80.5331,208943.0
2023-10-05 11:20:00,85.32,85.57,85.2,85.52,413238.0,80.5331,80.7691,80.4199,80.7219,413238.0
2023-10-05 11:25:00,85.52,85.61,85.36,85.46,255795.0,80.7219,80.8069,80.5709,80.6653,255795.0
2023-10-05 11:30:00,85.45,85.56,85.34,85.49,539588.0,80.6558,80.7597,80.552,80.6936,539588.0
2023-10-05 11:35:00,85.5,85.69,85.49,85.69,204238.0,80.703,80.8824,80.6936,80.8824,204238.0
2023-10-05 11:40:00,85.69,85.76,85.48,85.48,169180.0,80.8824,80.9485,80.6842,80.6842,169180.0
2023-10-05 11:45:00,85.46,85.48,85.31,85.33,150826.0,80.6653,80.6842,80.5237,80.5426,150826.0
2023-10-05 11:50:00,85.32,85.32,85.14,85.25,178696.0,80.5331,80.5331,80.3632,80.4671,178696.0
2023-10-05 11:55:00,85.24,85.26,85.11,85.17,155016.0,80.4576,80.4765,80.3349,80.3916,155016.0
2023-10-05 12:00:00,85.17,85.19,84.94,84.98,230427.0,80.3916,80.4104,80.1745,80.2122,230427.0
2023-10-05 12:05:00,84.97,85.07,84.93,84.99,153400.0,80.2028,80.2972,80.165,80.2217,153400.0
2023-10-05 12:10:00,84.98,85.19,84.96,85.15,253812.0,80.2122,80.4104,80.1933,80.3727,253812.0
2023-10-05 12:15:00,85.15,85.24,84.91,85.06,195494.0,80.3727,80.4576,80.1461,80.2877,195494.0
2023-10-05 12:20:00,85.06,85.13,84.99,85.1,125331.0,80.2877,80.3538,80.2217,80.3255,125331.0
2023-10-05 12:25:00,85.1,85.19,85.08,85.15,85065.0,80.3255,80.4104,80.3066,80.3727,85065.0
2023-10-05 12:30:00,85.15,85.29,85.12,85.19,109429.0,80.3727,80.5048,80.3444,80.4104,109429.0
2023-10-05 12:35:00,85.18,85.22,85.14,85.19,162994.0,80.401,80.4387,80.3632,80.4104,162994.0
2023-10-05 12:40:00,85.17,85.18,85.09,85.11,142259.0,80.3916,80.401,80.316,80.3349,142259.0
2023-10-05 12:45:00,85.11,85.22,85.08,85.13,87749.0,80.3349,80.4387,80.3066,80.3538,87749.0
2023-10-05 12:50:00,85.12,85.29,85.11,85.12,127652.0,80.3444,80.5048,80.3349,80.3444,127652.0
2023-10-05 12:55:00,85.12,85.16,85.01,85.04,95760.0,80.3444,80.3821,80.2405,80.2688,95760.0
2023-10-05 13:00:00,85.04,85.1,84.88,84.89,100078.0,80.2688,80.3255,80.1178,80.1273,100078.0
2023-10-05 13:05:00,84.9,84.91,84.82,84.85,153783.0,80.1367,80.1461,80.0612,80.0895,153783.0
2023-10-05 13:10:00,84.85,84.99,84.84,84.93,96161.0,80.0895,80.2217,80.0801,80.165,96161.0
2023-10-05 13:15:00,84.93,85.04,84.93,85.01,84952.0,80.165,80.2688,80.165,80.2405,84952.0
2023-10-05 13:20:00,85.02,85.17,84.97,85.09,112238.0,80.25,80.3916,80.2028,80.316,112238.0
2023-10-05 13:25:00,85.09,85.15,85.01,85.13,107123.0,80.316,80.3727,80.2405,80.3538,107123.0
2023-10-05 13:30:00,85.13,85.21,85.05,85.21,375274.0,80.3538,80.4293,80.2783,80.4293,375274.0
2023-10-05 13:35:00,85.21,85.37,85.21,85.29,182556.0,80.4293,80.5803,80.4293,80.5048,182556.0
2023-10-05 13:40:00,85.29,85.37,85.26,85.33,100186.0,80.5048,80.5803,80.4765,80.5426,100186.0
2023-10-05 13:45:00,85.34,85.38,85.27,85.31,79498.0,80.552,80.5898,80.4859,80.5237,79498.0
2023-10-05 13:50:00,85.32,85.33,85.21,85.25,77649.0,80.5331,80.5426,80.4293,80.4671,77649.0
2023-10-05 13:55:00,85.25,85.29,85.18,85.29,91681.0,80.4671,80.5048,80.401,80.5048,91681.0
2023-10-05 14:00:00,85.28,85.37,85.26,85.29,118940.0,80.4954,80.5803,80.4765,80.5048,118940.0
2023-10-05 14:05:00,85.29,85.29,85.15,85.19,88877.0,80.5048,80.5048,80.3727,80.4104,88877.0
2023-10-05 14:10:00,85.19,85.19,85.09,85.15,93218.0,80.4104,80.4104,80.316,80.3727,93218.0
2023-10-05 14:15:00,85.15,85.17,85.08,85.14,85568.0,80.3727,80.3916,80.3066,80.3632,85568.0
2023-10-05 14:20:00,85.15,85.15,85.02,85.05,116999.0,80.3727,80.3727,80.25,80.2783,116999.0
2023-10-05 14:25:00,85.06,85.1,84.97,85.08,191626.0,80.2877,80.3255,80.2028,80.3066,191626.0
2023-10-05 14:30:00,85.09,85.32,85.09,85.26,187635.0,80.316,80.5331,80.316,80.4765,187635.0
2023-10-05 14:35:00,85.25,85.35,85.2,85.34,131160.0,80.4671,80.5615,80.4199,80.552,131160.0
2023-10-05 14:40:00,85.34,85.41,85.21,85.25,231025.0,80.552,80.6181,80.4293,80.4671,231025.0
2023-10-05 14:45:00,85.24,85.28,85.2,85.24,137700.0,80.4576,80.4954,80.4199,80.4576,137700.0
2023-10-05 14:50:00,85.24,85.27,85.16,85.17,129850.0,80.4576,80.4859,80.3821,80.3916,129850.0
2023-10-05 14:55:00,85.16,85.19,85.1,85.15,169823.0,80.3821,80.4104,80.3255,80.3727,169823.0
2023-10-05 15:00:00,85.15,85.22,85.11,85.16,157044.0,80.3727,80.4387,80.3349,80.3821,157044.0
2023-10-05 15:05:00,85.17,85.22,85.09,85.18,184584.0,80.3916,80.4387,80.316,80.401,184584.0
2023-10-05 15:10:00,85.19,85.19,85.09,85.12,155392.0,80.4104,80.4104,80.316,80.3444,155392.0
2023-10-05 15:15:00,85.13,85.15,85.06,85.09,142200.0,80.3538,80.3727,80.2877,80.316,142200.0
2023-10-05 15:20:00,85.09,85.17,85.08,85.12,191502.0,80.316,80.3916,80.3066,80.3444,191502.0
2023-10-05 15:25:00,85.13,85.22,85.12,85.22,151614.0,80.3538,80.4387,80.3444,80.4387,151614.0
2023-10-05 15:30:00,85.22,85.26,85.15,85.18,193719.0,80.4387,80.4765,80.3727,80.401,193719.0
2023-10-05 15:35:00,85.18,85.29,85.16,85.2,205845.0,80.401,80.5048,80.3821,80.4199,205845.0
2023-10-05 15:40:00,85.2,85.25,85.18,85.2,255309.0,80.4199,80.4671,80.401,80.4199,255309.0
2023-10-05 15:45:00,85.19,85.3,85.1,85.17,477258.0,80.4104,80.5143,80.3255,80.3916,477258.0
2023-10-05 15:50:00,85.18,85.21,85.14,85.18,570877.0,80.401,80.4293,80.3632,80.401,570877.0
2023-10-05 15:55:00,85.17,85.26,85.15,85.21,1107260.0,80.3916,80.4765,80.3727,80.4293,1107260.0
2023-10-06 09:30:00,85.22,85.44,84.63,85.3,1539941.0,80.4387,80.6464,79.8819,80.5143,1539941.0
2023-10-06 09:35:00,85.32,85.36,84.7,84.74,610867.0,80.5331,80.5709,79.9479,79.9857,610867.0
2023-10-06 09:40:00,84.74,85.03,84.59,84.76,508815.0,79.9857,80.2594,79.8441,80.0046,508815.0
2023-10-06 09:45:00,84.77,84.79,84.4,84.44,506921.0,80.014,80.0329,79.6648,79.7025,506921.0
2023-10-06 09:50:00,84.45,84.66,84.29,84.47,318750.0,79.7119,79.9102,79.5609,79.7308,318750.0
2023-10-06 09:55:00,84.47,84.63,84.36,84.56,258802.0,79.7308,79.8819,79.627,79.8158,258802.0
2023-10-06 10:00:00,84.55,84.69,84.48,84.65,237037.0,79.8063,79.9385,79.7403,79.9007,237037.0
2023-10-06 10:05:00,84.65,84.76,84.4,84.41,465369.0,79.9007,80.0046,79.6648,79.6742,465369.0
2023-10-06 10:10:00,84.4,84.61,84.26,84.49,263721.0,79.6648,79.863,79.5326,79.7497,263721.0
2023-10-06 10:15:00,84.49,84.58,84.37,84.5,210209.0,79.7497,79.8347,79.6364,79.7591,210209.0
2023-10-06 10:20:00,84.49,84.95,84.41,84.94,396053.0,79.7497,80.1839,79.6742,80.1745,396053.0
2023-10-06 10:25:00,84.95,84.99,84.81,84.98,250361.0,80.1839,80.2217,80.0518,80.2122,250361.0
2023-10-06 10:30:00,84.99,85.07,84.91,84.93,472581.0,80.2217,80.2972,80.1461,80.165,472581.0
2023-10-06 10:35:00,84.93,85.03,84.66,84.97,359376.0,80.165,80.2594,79.9102,80.2028,359376.0
2023-10-06 10:40:00,84.97,85.07,84.6,84.62,299430.0,80.2028,80.2972,79.8535,79.8724,299430.0
2023-10-06 10:45:00,84.61,84.74,84.51,84.67,274392.0,79.863,79.9857,79.7686,79.9196,274392.0
2023-10-06 10:50:00,84.67,84.8,84.47,84.48,210601.0,79.9196,80.0423,79.7308,79.7403,210601.0
2023-10-06 10:55:00,84.48,84.7,84.46,84.67,270307.0,79.7403,79.9479,79.7214,79.9196,270307.0
2023-10-06 11:00:00,84.68,84.83,84.61,84.83,121053.0,79.929,80.0706,79.863,80.0706,121053.0
2023-10-06 11:05:00,84.83,84.87,84.73,84.85,216540.0,80.0706,80.1084,79.9762,80.0895,216540.0
2023-10-06 11:10:00,84.85,85.06,84.84,85.01,285601.0,80.0895,80.2877,80.0801,80.2405,285601.0
2023-10-06 11:15:00,85.0,85.08,84.91,84.95,255987.0,80.2311,80.3066,80.1461,80.1839,255987.0
2023-10-06 11:20:00,84.95,85.11,84.92,85.1,151759.0,80.1839,80.3349,80.1556,80.3255,151759.0
2023-10-06 11:25:00,85.1,85.4,85.09,85.38,469519.0,80.3255,80.6087,80.316,80.5898,469519.0
2023-10-06 11:30:00,85.39,85.41,85.28,85.34,289093.0,80.5992,80.6181,80.4954,80.552,289093.0
2023-10-06 11:35:00,85.34,85.53,85.22,85.48,248543.0,80.552,80.7314,80.4387,80.6842,248543.0
2023-10-06 11:40:00,85.48,85.64,85.48,85.64,146724.0,80.6842,80.8352,80.6842,80.8352,146724.0
2023-10-06 11:45:00,85.65,85.68,85.47,85.58,137332.0,80.8446,80.8729,80.6747,80.7786,137332.0
2023-10-06 11:50:00,85.59,85.83,85.57,85.81,192870.0,80.788,81.0145,80.7691,80.9956,192870.0
2023-10-06 11:55:00,85.81,85.99,85.8,85.95,202554.0,80.9956,81.1655,80.9862,81.1278,202554.0
2023-10-06 12:00:00,85.96,86.12,85.86,85.9,281217.0,81.1372,81.2883,81.0428,81.0806,281217.0
2023-10-06 12:05:00,85.9,85.97,85.83,85.91,166880.0,81.0806,81.1467,81.0145,81.09,166880.0
2023-10-06 12:10:00,85.92,85.92,85.72,85.84,167979.0,81.0995,81.0995,80.9107,81.024,167979.0
2023-10-06 12:15:00,85.85,86.16,85.8,86.11,197079.0,81.0334,81.326,80.9862,81.2788,197079.0
2023-10-06 12:20:00,86.1,86.14,85.95,86.0,326785.0,81.2694,81.3071,81.1278,81.175,326785.0
2023-10-06 12:25:00,85.98,86.19,85.95,86.18,210091.0,81.1561,81.3543,81.1278,81.3449,210091.0
2023-10-06 12:30:00,86.18,86.2,86.05,86.08,175403.0,81.3449,81.3638,81.2222,81.2505,175403.0
2023-10-06 12:35:00,86.09,86.12,85.98,86.05,276229.0,81.2599,81.2883,81.1561,81.2222,276229.0
2023-10-06 12:40:00,86.05,86.35,86.05,86.35,160757.0,81.2222,81.5054,81.2222,81.5054,160757.0
2023-10-06 12:45:00,86.35,86.36,86.23,86.28,168943.0,81.5054,81.5148,81.3921,81.4393,168943.0
2023-10-06 12:50:00,86.28,86.3,86.14,86.14,384611.0,81.4393,81.4582,81.3071,81.3071,384611.0
2023-10-06 12:55:00,86.13,86.13,85.97,86.02,162289.0,81.2977,81.2977,81.1467,81.1939,162289.0
2023-10-06 13:00:00,86.03,86.1,86.01,86.03,62840.0,81.2033,81.2694,81.1844,81.2033,62840.0
2023-10-06 13:05:00,86.04,86.11,85.98,86.02,95076.0,81.2127,81.2788,81.1561,81.1939,95076.0
2023-10-06 13:10:00,86.01,86.05,85.88,86.02,179254.0,81.1844,81.2222,81.0617,81.1939,179254.0
2023-10-06 13:15:00,86.02,86.1,85.93,86.06,269171.0,81.1939,81.2694,81.1089,81.2316,269171.0
2023-10-06 13:20:00,86.06,86.34,86.06,86.32,231767.0,81.2316,81.4959,81.2316,81.477,231767.0
2023-10-06 13:25:00,86.32,86.41,86.25,86.27,283851.0,81.477,81.562,81.411,81.4298,283851.0
2023-10-06 13:30:00,86.27,86.32,86.19,86.22,112134.0,81.4298,81.477,81.3543,81.3826,112134.0
2023-10-06 13:35:00,86.22,86.22,86.1,86.15,157765.0,81.3826,81.3826,81.2694,81.3166,157765.0
2023-10-06 13:40:00,86.14,86.16,86.06,86.09,62701.0,81.3071,81.326,81.2316,81.2599,62701.0
2023-10-06 13:45:00,86.08,86.19,86.05,86.17,133393.0,81.2505,81.3543,81.2222,81.3354,133393.0
2023-10-06 13:50:00,86.18,86.22,86.07,86.14,80146.0,81.3449,81.3826,81.2411,81.3071,80146.0
2023-10-06 13:55:00,86.15,86.28,86.13,86.27,165242.0,81.3166,81.4393,81.2977,81.4298,165242.0
2023-10-06 14:00:00,86.27,86.4,86.23,86.34,127061.0,81.4298,81.5525,81.3921,81.4959,127061.0
2023-10-06 14:05:00,86.34,86.37,86.28,86.34,241647.0,81.4959,81.5242,81.4393,81.4959,241647.0
2023-10-06 14:10:00,86.34,86.4,86.3,86.31,84995.0,81.4959,81.5525,81.4582,81.4676,84995.0
2023-10-06 14:15:00,86.31,86.34,86.24,86.28,142973.0,81.4676,81.4959,81.4015,81.4393,142973.0
2023-10-06 14:20:00,86.27,86.37,86.25,86.31,318284.0,81.4298,81.5242,81.411,81.4676,318284.0
2023-10-06 14:25:00,86.31,86.43,86.29,86.4,136663.0,81.4676,81.5809,81.4487,81.5525,136663.0
2023-10-06 14:30:00,86.41,86.51,86.37,86.44,104539.0,81.562,81.6564,81.5242,81.5903,104539.0
2023-10-06 14:35:00,86.44,86.5,86.4,86.45,197129.0,81.5903,81.6469,81.5525,81.5997,197129.0
2023-10-06 14:40:00,86.45,86.46,86.37,86.42,141053.0,81.5997,81.6092,81.5242,81.5714,141053.0
2023-10-06 14:45:00,86.42,86.42,86.33,86.36,84085.0,81.5714,81.5714,81.4865,81.5148,84085.0
2023-10-06 14:50:00,86.36,86.36,86.2,86.2,123154.0,81.5148,81.5148,81.3638,81.3638,123154.0
2023-10-06 14:55:00,86.2,86.23,86.16,86.18,93839.0,81.3638,81.3921,81.326,81.3449,93839.0
2023-10-06 15:00:00,86.19,86.19,86.05,86.05,142410.0,81.3543,81.3543,81.2222,81.2222,142410.0
2023-10-06 15:05:00,86.05,86.16,86.03,86.08,108830.0,81.2222,81.326,81.2033,81.2505,108830.0
2023-10-06 15:10:00,86.07,86.07,85.97,85.99,177942.0,81.2411,81.2411,81.1467,81.1655,177942.0
2023-10-06 15:15:00,86.0,86.02,85.86,85.95,233380.0,81.175,81.1939,81.0428,81.1278,233380.0
2023-10-06 15:20:00,85.94,86.1,85.92,86.08,136148.0,81.1184,81.2694,81.0995,81.2505,136148.0
2023-10-06 15:25:00,86.08,86.11,86.01,86.1,153918.0,81.2505,81.2788,81.1844,81.2694,153918.0
2023-10-06 15:30:00,86.09,86.14,86.0,86.03,213501.0,81.2599,81.3071,81.175,81.2033,213501.0
2023-10-06 15:35:00,86.02,86.08,85.99,86.04,274422.0,81.1939,81.2505,81.1655,81.2127,274422.0
2023-10-06 15:40:00,86.04,86.06,85.95,85.97,342416.0,81.2127,81.2316,81.1278,81.1467,342416.0
2023-10-06 15:45:00,85.97,86.03,85.91,85.99,399502.0,81.1467,81.2033,81.09,81.1655,399502.0
2023-10-06 15:50:00,85.99,86.0,85.75,85.76,607902.0,81.1655,81.175,80.939,80.9485,607902.0
2023-10-06 15:55:00,85.77,85.81,85.66,85.69,1599518.0,80.9579,80.9956,80.8541,80.8824,1599518.0
2023-10-09 09:30:00,88.03,88.22,87.4,87.96,1757288.0,83.0911,83.2704,82.4964,83.025,1757288.0
2023-10-09 09:35:00,87.95,88.21,87.91,88.12,897969.0,83.0156,83.261,82.9778,83.176,897969.0
2023-10-09 09:40:00,88.12,88.25,87.82,88.0,895516.0,83.176,83.2988,82.8929,83.0628,895516.0
2023-10-09 09:45:00,88.01,88.09,87.71,87.71,467670.0,83.0722,83.1477,82.789,82.789,467670.0
2023-10-09 09:50:00,87.7,87.88,87.53,87.83,601963.0,82.7796,82.9495,82.6191,82.9023,601963.0
2023-10-09 09:55:00,87.82,88.13,87.81,88.06,330496.0,82.8929,83.1855,82.8834,83.1194,330496.0
2023-10-09 10:00:00,88.06,88.33,88.03,88.27,522556.0,83.1194,83.3743,83.0911,83.3176,522556.0
2023-10-09 10:05:00,88.27,88.28,87.96,88.04,459161.0,83.3176,83.3271,83.025,83.1005,459161.0
2023-10-09 10:10:00,88.04,88.26,87.96,88.23,370515.0,83.1005,83.3082,83.025,83.2799,370515.0
2023-10-09 10:15:00,88.23,88.39,88.11,88.36,386358.0,83.2799,83.4309,83.1666,83.4026,386358.0
2023-10-09 10:20:00,88.35,88.44,88.25,88.33,445158.0,83.3931,83.4781,83.2988,83.3743,445158.0
2023-10-09 10:25:00,88.33,88.44,88.31,88.41,322011.0,83.3743,83.4781,83.3554,83.4498,322011.0
2023-10-09 10:30:00,88.41,88.59,88.38,88.4,298970.0,83.4498,83.6197,83.4215,83.4403,298970.0
2023-10-09 10:35:00,88.4,88.61,88.38,88.58,228905.0,83.4403,83.6386,83.4215,83.6102,228905.0
2023-10-09 10:40:00,88.58,88.7,88.4,88.69,451054.0,83.6102,83.7235,83.4403,83.7141,451054.0
2023-10-09 10:45:00,88.69,88.7,88.36,88.37,564551.0,83.7141,83.7235,83.4026,83.412,564551.0
2023-10-09 10:50:00,88.37,88.42,88.28,88.34,283310.0,83.412,83.4592,83.3271,83.3837,283310.0
2023-10-09 10:55:00,88.33,88.54,88.33,88.52,218825.0,83.3743,83.5725,83.3743,83.5536,218825.0
2023-10-09 11:00:00,88.52,88.58,88.41,88.57,338374.0,83.5536,83.6102,83.4498,83.6008,338374.0
2023-10-09 11:05:00,88.56,88.93,88.56,88.87,485603.0,83.5914,83.9406,83.5914,83.884,485603.0
2023-10-09 11:10:00,88.88,88.92,88.8,88.85,247267.0,83.8934,83.9312,83.8179,83.8651,247267.0
2023-10-09 11:15:00,88.85,88.95,88.79,88.92,225397.0,83.8651,83.9595,83.8085,83.9312,225397.0
2023-10-09 11:20:00,88.92,88.92,88.71,88.71,259071.0,83.9312,83.9312,83.7329,83.7329,259071.0
2023-10-09 11:25:00,88.71,88.72,88.59,88.69,465836.0,83.7329,83.7424,83.6197,83.7141,465836.0
2023-10-09 11:30:00,88.69,88.75,88.54,88.56,252598.0,83.7141,83.7707,83.5725,83.5914,252598.0
2023-10-09 11:35:00,88.56,88.59,88.36,88.41,287350.0,83.5914,83.6197,83.4026,83.4498,287350.0
2023-10-09 11:40:00,88.4,88.5,88.36,88.44,277706.0,83.4403,83.5347,83.4026,83.4781,277706.0
2023-10-09 11:45:00,88.43,88.5,88.35,88.41,294224.0,83.4687,83.5347,83.3931,83.4498,294224.0
2023-10-09 11:50:00,88.4,88.52,88.38,88.51,196458.0,83.4403,83.5536,83.4215,83.5442,196458.0
2023-10-09 11:55:00,88.5,88.69,88.44,88.66,325992.0,83.5347,83.7141,83.4781,83.6857,325992.0
2023-10-09 12:00:00,88.66,88.66,88.48,88.53,183456.0,83.6857,83.6857,83.5158,83.563,183456.0
2023-10-09 12:05:00,88.52,88.64,88.5,88.55,213479.0,83.5536,83.6669,83.5347,83.5819,213479.0
2023-10-09 12:10:00,88.54,88.56,88.3,88.34,154753.0,83.5725,83.5914,83.3459,83.3837,154753.0
2023-10-09 12:15:00,88.33,88.34,88.25,88.28,273558.0,83.3743,83.3837,83.2988,83.3271,273558.0
2023-10-09 12:20:00,88.28,88.35,88.26,88.29,150405.0,83.3271,83.3931,83.3082,83.3365,150405.0
2023-10-09 12:25:00,88.29,88.31,88.08,88.11,183414.0,83.3365,83.3554,83.1383,83.1666,183414.0
2023-10-09 12:30:00,88.11,88.2,88.08,88.17,202693.0,83.1666,83.2516,83.1383,83.2232,202693.0
2023-10-09 12:35:00,88.17,88.2,88.11,88.14,118253.0,83.2232,83.2516,83.1666,83.1949,118253.0
2023-10-09 12:40:00,88.14,88.15,88.02,88.03,115245.0,83.1949,83.2044,83.0817,83.0911,115245.0
2023-10-09 12:45:00,88.03,88.12,87.96,88.11,141588.0,83.0911,83.176,83.025,83.1666,141588.0
2023-10-09 12:50:00,88.1,88.21,88.07,88.16,179311.0,83.1572,83.261,83.1289,83.2138,179311.0
2023-10-09 12:55:00,88.16,88.21,88.13,88.18,160055.0,83.2138,83.261,83.1855,83.2327,160055.0
2023-10-09 13:00:00,88.18,88.23,88.03,88.18,867311.0,83.2327,83.2799,83.0911,83.2327,867311.0
2023-10-09 13:05:00,88.17,88.21,88.1,88.19,290315.0,83.2232,83.261,83.1572,83.2421,290315.0
2023-10-09 13:10:00,88.19,88.25,88.14,88.19,250236.0,83.2421,83.2988,83.1949,83.2421,250236.0
2023-10-09 13:15:00,88.2,88.37,88.18,88.31,131268.0,83.2516,83.412,83.2327,83.3554,131268.0
2023-10-09 13:20:00,88.3,88.36,88.29,88.34,146060.0,83.3459,83.4026,83.3365,83.3837,146060.0
2023-10-09 13:25:00,88.34,88.39,88.32,88.38,108031.0,83.3837,83.4309,83.3648,83.4215,108031.0
2023-10-09 13:30:00,88.39,88.46,88.37,88.43,140145.0,83.4309,83.497,83.412,83.4687,140145.0
2023-10-09 13:35:00,88.42,88.62,88.4,88.6,134284.0,83.4592,83.648,83.4403,83.6291,134284.0
2023-10-09 13:40:00,88.61,88.71,88.58,88.7,153749.0,83.6386,83.7329,83.6102,83.7235,153749.0
2023-10-09 13:45:00,88.71,88.76,88.65,88.76,133792.0,83.7329,83.7801,83.6763,83.7801,133792.0
2023-10-09 13:50:00,88.76,88.79,88.68,88.7,124244.0,83.7801,83.8085,83.7046,83.7235,124244.0
2023-10-09 13:55:00,88.7,88.72,88.43,88.53,528817.0,83.7235,83.7424,83.4687,83.563,528817.0
2023-10-09 14:00:00,88.53,88.57,88.43,88.54,267141.0,83.563,83.6008,83.4687,83.5725,267141.0
2023-10-09 14:05:00,88.54,88.71,88.53,88.64,385985.0,83.5725,83.7329,83.563,83.6669,385985.0
2023-10-09 14:10:00,88.65,88.75,88.63,88.72,216880.0,83.6763,83.7707,83.6574,83.7424,216880.0
2023-10-09 14:15:00,88.73,88.76,88.6,88.67,345730.0,83.7518,83.7801,83.6291,83.6952,345730.0
2023-10-09 14:20:00,88.68,88.82,88.63,88.82,285820.0,83.7046,83.8368,83.6574,83.8368,285820.0
2023-10-09 14:25:00,88.82,88.96,88.8,88.94,251130.0,83.8368,83.9689,83.8179,83.95,251130.0
2023-10-09 14:30:00,88.94,88.95,88.83,88.83,177162.0,83.95,83.9595,83.8462,83.8462,177162.0
2023-10-09 14:35:00,88.83,88.84,88.72,88.79,199447.0,83.8462,83.8556,83.7424,83.8085,199447.0
2023-10-09 14:40:00,88.78,88.94,88.78,88.88,132048.0,83.799,83.95,83.799,83.8934,132048.0
2023-10-09 14:45:00,88.88,88.89,88.8,88.83,131135.0,83.8934,83.9028,83.8179,83.8462,131135.0
2023-10-09 14:50:00,88.83,88.86,88.78,88.8,114505.0,83.8462,83.8745,83.799,83.8179,114505.0
2023-10-09 14:55:00,88.8,88.9,88.79,88.86,169965.0,83.8179,83.9123,83.8085,83.8745,169965.0
2023-10-09 15:00:00,88.86,88.9,88.73,88.81,244327.0,83.8745,83.9123,83.7518,83.8273,244327.0
2023-10-09 15:05:00,88.81,88.87,88.79,88.8,182138.0,83.8273,83.884,83.8085,83.8179,182138.0
2023-10-09 15:10:00,88.81,88.84,88.65,88.66,322091.0,83.8273,83.8556,83.6763,83.6857,322091.0
2023-10-09 15:15:00,88.66,88.73,88.64,88.67,229952.0,83.6857,83.7518,83.6669,83.6952,229952.0
2023-10-09 15:20:00,88.67,88.78,88.63,88.77,163859.0,83.6952,83.799,83.6574,83.7896,163859.0
2023-10-09 15:25:00,88.78,88.82,88.72,88.76,204768.0,83.799,83.8368,83.7424,83.7801,204768.0
2023-10-09 15:30:00,88.76,88.76,88.58,88.61,286928.0,83.7801,83.7801,83.6102,83.6386,286928.0
2023-10-09 15:35:00,88.6,88.63,88.51,88.52,253154.0,83.6291,83.6574,83.5442,83.5536,253154.0
2023-10-09 15:40:00,88.52,88.52,88.4,88.41,493137.0,83.5536,83.5536,83.4403,83.4498,493137.0
2023-10-09 15:45:00,88.4,88.55,88.38,88.52,486164.0,83.4403,83.5819,83.4215,83.5536,486164.0
2023-10-09 15:50:00,88.52,88.62,88.49,88.59,881353.0,83.5536,83.648,83.5253,83.6197,881353.0
2023-10-09 15:55:00,88.58,88.62,88.52,88.62,1575834.0,83.6102,83.648,83.5536,83.648,1575834.0
2023-10-10 09:30:00,88.57,88.73,88.17,88.66,778853.0,83.6008,83.7518,83.2232,83.6857,778853.0
2023-10-10 09:35:00,88.66,88.89,88.58,88.83,616712.0,83.6857,83.9028,83.6102,83.8462,616712.0
2023-10-10 09:40:00,88.83,88.9,88.62,88.67,428175.0,83.8462,83.9123,83.648,83.6952,428175.0
2023-10-10 09:45:00,88.67,88.95,88.55,88.8,336654.0,83.6952,83.9595,83.5819,83.8179,336654.0
2023-10-10 09:50:00,88.81,88.85,88.65,88.69,240915.0,83.8273,83.8651,83.6763,83.7141,240915.0
2023-10-10 09:55:00,88.68,88.73,88.46,88.48,432643.0,83.7046,83.7518,83.497,83.5158,432643.0
2023-10-10 10:00:00,88.48,88.65,88.44,88.46,184892.0,83.5158,83.6763,83.4781,83.497,184892.0
2023-10-10 10:05:00,88.46,88.68,88.45,88.61,204850.0,83.497,83.7046,83.4875,83.6386,204850.0
2023-10-10 10:10:00,88.61,88.86,88.6,88.83,166449.0,83.6386,83.8745,83.6291,83.8462,166449.0
2023-10-10 10:15:00,88.84,88.86,88.64,88.69,190870.0,83.8556,83.8745,83.6669,83.7141,190870.0
2023-10-10 10:20:00,88.69,88.74,88.6,88.64,158230.0,83.7141,83.7613,83.6291,83.6669,158230.0
2023-10-10 10:25:00,88.63,88.68,88.42,88.43,157080.0,83.6574,83.7046,83.4592,83.4687,157080.0
2023-10-10 10:30:00,88.43,88.48,88.27,88.28,385697.0,83.4687,83.5158,83.3176,83.3271,385697.0
2023-10-10 10:35:00,88.29,88.42,88.21,88.38,243795.0,83.3365,83.4592,83.261,83.4215,243795.0
2023-10-10 10:40:00,88.38,88.55,88.33,88.5,177726.0,83.4215,83.5819,83.3743,83.5347,177726.0
2023-10-10 10:45:00,88.5,88.54,88.38,88.46,124891.0,83.5347,83.5725,83.4215,83.497,124891.0
2023-10-10 10:50:00,88.46,88.75,88.43,88.75,308994.0,83.497,83.7707,83.4687,83.7707,308994.0
2023-10-10 10:55:00,88.76,88.84,88.69,88.79,238695.0,83.7801,83.8556,83.7141,83.8085,238695.0
2023-10-10 11:00:00,88.78,88.81,88.61,88.7,134582.0,83.799,83.8273,83.6386,83.7235,134582.0
2023-10-10 11:05:00,88.71,88.93,88.71,88.86,295464.0,83.7329,83.9406,83.7329,83.8745,295464.0
2023-10-10 11:10:00,88.87,88.92,88.79,88.88,182961.0,83.884,83.9312,83.8085,83.8934,182961.0
2023-10-10 11:15:00,88.89,88.97,88.84,88.91,341536.0,83.9028,83.9784,83.8556,83.9217,341536.0
2023-10-10 11:20:00,88.92,89.0,88.89,88.97,414838.0,83.9312,84.0067,83.9028,83.9784,414838.0
2023-10-10 11:25:00,88.97,89.0,88.86,88.99,163239.0,83.9784,84.0067,83.8745,83.9972,163239.0
2023-10-10 11:30:00,88.99,89.11,88.95,89.06,165645.0,83.9972,84.1105,83.9595,84.0633,165645.0
2023-10-10 11:35:00,89.05,89.12,89.04,89.07,157529.0,84.0539,84.1199,84.0444,84.0727,157529.0
2023-10-10 11:40:00,89.08,89.12,89.06,89.07,215337.0,84.0822,84.1199,84.0633,84.0727,215337.0
2023-10-10 11:45:00,89.07,89.09,88.93,88.98,113072.0,84.0727,84.0916,83.9406,83.9878,113072.0
2023-10-10 11:50:00,88.98,89.03,88.93,89.02,106828.0,83.9878,84.035,83.9406,84.0256,106828.0
2023-10-10 11:55:00,89.01,89.11,89.01,89.09,113220.0,84.0161,84.1105,84.0161,84.0916,113220.0
2023-10-10 12:00:00,89.09,89.13,89.01,89.07,123367.0,84.0916,84.1294,84.0161,84.0727,123367.0
2023-10-10 12:05:00,89.06,89.08,89.0,89.07,138035.0,84.0633,84.0822,84.0067,84.0727,138035.0
2023-10-10 12:10:00,89.08,89.14,89.05,89.12,160221.0,84.0822,84.1388,84.0539,84.1199,160221.0
2023-10-10 12:15:00,89.12,89.15,89.07,89.11,250049.0,84.1199,84.1483,84.0727,84.1105,250049.0
2023-10-10 12:20:00,89.11,89.18,89.07,89.17,94738.0,84.1105,84.1766,84.0727,84.1671,94738.0
2023-10-10 12:25:00,89.17,89.18,89.07,89.09,105997.0,84.1671,84.1766,84.0727,84.0916,105997.0
2023-10-10 12:30:00,89.1,89.11,89.01,89.03,315878.0,84.1011,84.1105,84.0161,84.035,315878.0
2023-10-10 12:35:00,89.03,89.03,88.79,88.86,455452.0,84.035,84.035,83.8085,83.8745,455452.0
2023-10-10 12:40:00,88.86,88.89,88.78,88.84,206200.0,83.8745,83.9028,83.799,83.8556,206200.0
2023-10-10 12:45:00,88.84,88.86,88.79,88.82,98951.0,83.8556,83.8745,83.8085,83.8368,98951.0
2023-10-10 12:50:00,88.82,88.88,88.8,88.84,211184.0,83.8368,83.8934,83.8179,83.8556,211184.0
2023-10-10 12:55:00,88.83,89.02,88.81,89.01,103469.0,83.8462,84.0256,83.8273,84.0161,103469.0
2023-10-10 13:00:00,89.02,89.04,88.82,88.83,254286.0,84.0256,84.0444,83.8368,83.8462,254286.0
2023-10-10 13:05:00,88.83,89.06,88.8,89.06,368397.0,83.8462,84.0633,83.8179,84.0633,368397.0
2023-10-10 13:10:00,89.06,89.11,88.92,88.95,258456.0,84.0633,84.1105,83.9312,83.9595,258456.0
2023-10-10 13:15:00,88.94,89.12,88.89,89.11,138521.0,83.95,84.1199,83.9028,84.1105,138521.0
2023-10-10 13:20:00,89.1,89.22,89.05,89.13,354300.0,84.1011,84.2143,84.0539,84.1294,354300.0
2023-10-10 13:25:00,89.14,89.16,89.07,89.12,223586.0,84.1388,84.1577,84.0727,84.1199,223586.0
2023-10-10 13:30:00,89.13,89.13,89.01,89.06,145810.0,84.1294,84.1294,84.0161,84.0633,145810.0
2023-10-10 13:35:00,89.06,89.12,89.05,89.12,127934.0,84.0633,84.1199,84.0539,84.1199,127934.0
2023-10-10 13:40:00,89.12,89.13,89.05,89.07,114613.0,84.1199,84.1294,84.0539,84.0727,114613.0
2023-10-10 13:45:00,89.07,89.1,89.02,89.05,137413.0,84.0727,84.1011,84.0256,84.0539,137413.0
2023-10-10 13:50:00,89.05,89.07,88.98,89.05,102254.0,84.0539,84.0727,83.9878,84.0539,102254.0
2023-10-10 13:55:00,89.04,89.08,88.89,89.06,542850.0,84.0444,84.0822,83.9028,84.0633,542850.0
2023-10-10 14:00:00,89.06,89.12,89.04,89.11,205968.0,84.0633,84.1199,84.0444,84.1105,205968.0
2023-10-10 14:05:00,89.11,89.13,89.06,89.08,224408.0,84.1105,84.1294,84.0633,84.0822,224408.0
2023-10-10 14:10:00,89.08,89.14,89.06,89.09,132355.0,84.0822,84.1388,84.0633,84.0916,132355.0
2023-10-10 14:15:00,89.09,89.14,89.05,89.13,100478.0,84.0916,84.1388,84.0539,84.1294,100478.0
2023-10-10 14:20:00,89.13,89.15,89.06,89.08,123676.0,84.1294,84.1483,84.0633,84.0822,123676.0
2023-10-10 14:25:00,89.07,89.08,88.94,88.96,180055.0,84.0727,84.0822,83.95,83.9689,180055.0
2023-10-10 14:30:00,88.96,89.02,88.93,89.0,106655.0,83.9689,84.0256,83.9406,84.0067,106655.0
2023-10-10 14:35:00,89.0,89.06,88.94,89.05,190595.0,84.0067,84.0633,83.95,84.0539,190595.0
2023-10-10 14:40:00,89.06,89.18,89.04,89.18,100584.0,84.0633,84.1766,84.0444,84.1766,100584.0
2023-10-10 14:45:00,89.18,89.29,89.14,89.18,238995.0,84.1766,84.2804,84.1388,84.1766,238995.0
2023-10-10 14:50:00,89.19,89.2,88.98,88.98,180149.0,84.186,84.1955,83.9878,83.9878,180149.0
2023-10-10 14:55:00,88.98,89.02,88.93,88.98,164348.0,83.9878,84.0256,83.9406,83.9878,164348.0
2023-10-10 15:00:00,88.98,89.02,88.91,88.94,245317.0,83.9878,84.0256,83.9217,83.95,245317.0
2023-10-10 15:05:00,88.94,89.02,88.9,89.02,106848.0,83.95,84.0256,83.9123,84.0256,106848.0
2023-10-10 15:10:00,89.02,89.03,88.91,88.94,145324.0,84.0256,84.035,83.9217,83.95,145324.0
2023-10-10 15:15:00,88.94,88.98,88.89,88.89,124370.0,83.95,83.9878,83.9028,83.9028,124370.0
2023-10-10 15:20:00,88.9,88.9,88.76,88.81,233939.0,83.9123,83.9123,83.7801,83.8273,233939.0
2023-10-10 15:25:00,88.8,88.86,88.78,88.83,156837.0,83.8179,83.8745,83.799,83.8462,156837.0
2023-10-10 15:30:00,88.83,88.88,88.82,88.83,208479.0,83.8462,83.8934,83.8368,83.8462,208479.0
2023-10-10 15:35:00,88.83,88.83,88.75,88.79,217667.0,83.8462,83.8462,83.7707,83.8085,217667.0
2023-10-10 15:40:00,88.78,88.85,88.75,88.77,217299.0,83.799,83.8651,83.7707,83.7896,217299.0
2023-10-10 15:45:00,88.77,88.82,88.73,88.77,286187.0,83.7896,83.8368,83.7518,83.7896,286187.0
2023-10-10 15:50:00,88.78,88.8,88.66,88.69,409705.0,83.799,83.8179,83.6857,83.7141,409705.0
2023-10-10 15:55:00,88.69,88.75,88.65,88.69,879254.0,83.7141,83.7707,83.6763,83.7141,879254.0
2023-10-11 09:30:00,87.79,87.88,87.2,87.31,1265644.0,82.8646,82.9495,82.3077,82.4115,1265644.0
2023-10-11 09:35:00,87.32,87.46,86.95,87.42,1047072.0,82.4209,82.5531,82.0717,82.5153,1047072.0
2023-10-11 09:40:00,87.43,87.65,87.34,87.6,582061.0,82.5248,82.7324,82.4398,82.6852,582061.0
2023-10-11 09:45:00,87.61,87.72,87.5,87.53,459665.0,82.6947,82.7985,82.5908,82.6191,459665.0
2023-10-11 09:50:00,87.53,87.53,87.0,87.11,416348.0,82.6191,82.6191,82.1189,82.2227,416348.0
2023-10-11 09:55:00,87.12,87.37,87.04,87.3,300563.0,82.2321,82.4681,82.1566,82.4021,300563.0
2023-10-11 10:00:00,87.29,87.55,87.28,87.5,204218.0,82.3926,82.638,82.3832,82.5908,204218.0
2023-10-11 10:05:00,87.49,87.58,87.32,87.38,200326.0,82.5814,82.6663,82.4209,82.4776,200326.0
2023-10-11 10:10:00,87.38,87.55,87.29,87.54,206181.0,82.4776,82.638,82.3926,82.6286,206181.0
2023-10-11 10:15:00,87.55,87.58,87.4,87.45,220894.0,82.638,82.6663,82.4964,82.5436,220894.0
2023-10-11 10:20:00,87.45,87.49,87.17,87.24,234495.0,82.5436,82.5814,82.2793,82.3454,234495.0
2023-10-11 10:25:00,87.24,87.29,87.07,87.25,417523.0,82.3454,82.3926,82.185,82.3549,417523.0
2023-10-11 10:30:00,87.25,87.31,86.91,86.92,436624.0,82.3549,82.4115,82.0339,82.0434,436624.0
2023-10-11 10:35:00,86.92,86.96,86.65,86.67,676747.0,82.0434,82.0811,81.7885,81.8074,676747.0
2023-10-11 10:40:00,86.67,86.95,86.63,86.91,587279.0,81.8074,82.0717,81.7696,82.0339,587279.0
2023-10-11 10:45:00,86.92,86.93,86.82,86.89,367749.0,82.0434,82.0528,81.949,82.0151,367749.0
2023-10-11 10:50:00,86.89,87.02,86.89,87.01,255271.0,82.0151,82.1378,82.0151,82.1283,255271.0
2023-10-11 10:55:00,87.0,87.11,86.98,87.06,296893.0,82.1189,82.2227,82.1,82.1755,296893.0
2023-10-11 11:00:00,87.07,87.08,86.81,86.87,214682.0,82.185,82.1944,81.9395,81.9962,214682.0
2023-10-11 11:05:00,86.87,86.98,86.85,86.9,202885.0,81.9962,82.1,81.9773,82.0245,202885.0
2023-10-11 11:10:00,86.9,86.9,86.57,86.61,273039.0,82.0245,82.0245,81.713,81.7508,273039.0
2023-10-11 11:15:00,86.62,86.72,86.55,86.71,260473.0,81.7602,81.8546,81.6941,81.8452,260473.0
2023-10-11 11:20:00,86.71,86.82,86.67,86.81,158612.0,81.8452,81.949,81.8074,81.9395,158612.0
2023-10-11 11:25:00,86.81,86.98,86.8,86.97,223418.0,81.9395,82.1,81.9301,82.0906,223418.0
2023-10-11 11:30:00,86.97,87.03,86.86,86.97,202806.0,82.0906,82.1472,81.9867,82.0906,202806.0
2023-10-11 11:35:00,86.97,86.99,86.89,86.97,215671.0,82.0906,82.1094,82.0151,82.0906,215671.0
2023-10-11 11:40:00,86.97,87.22,86.96,87.15,290140.0,82.0906,82.3265,82.0811,82.2605,290140.0
2023-10-11 11:45:00,87.15,87.2,87.11,87.14,209922.0,82.2605,82.3077,82.2227,82.251,209922.0
2023-10-11 11:50:00,87.14,87.17,87.03,87.12,277063.0,82.251,82.2793,82.1472,82.2321,277063.0
2023-10-11 11:55:00,87.13,87.14,87.0,87.07,182643.0,82.2416,82.251,82.1189,82.185,182643.0
2023-10-11 12:00:00,87.07,87.28,87.03,87.25,242170.0,82.185,82.3832,82.1472,82.3549,242170.0
2023-10-11 12:05:00,87.23,87.31,87.16,87.25,222072.0,82.336,82.4115,82.2699,82.3549,222072.0
2023-10-11 12:10:00,87.24,87.31,87.23,87.27,243274.0,82.3454,82.4115,82.336,82.3737,243274.0
2023-10-11 12:15:00,87.26,87.31,87.13,87.19,250572.0,82.3643,82.4115,82.2416,82.2982,250572.0
2023-10-11 12:20:00,87.19,87.22,87.01,87.06,170363.0,82.2982,82.3265,82.1283,82.1755,170363.0
2023-10-11 12:25:00,87.05,87.14,86.93,87.14,257563.0,82.1661,82.251,82.0528,82.251,257563.0
2023-10-11 12:30:00,87.14,87.19,87.1,87.16,184550.0,82.251,82.2982,82.2133,82.2699,184550.0
2023-10-11 12:35:00,87.16,87.25,87.12,87.24,134778.0,82.2699,82.3549,82.2321,82.3454,134778.0
2023-10-11 12:40:00,87.24,87.31,87.17,87.18,124512.0,82.3454,82.4115,82.2793,82.2888,124512.0
2023-10-11 12:45:00,87.19,87.24,87.16,87.21,138581.0,82.2982,82.3454,82.2699,82.3171,138581.0
2023-10-11 12:50:00,87.2,87.3,87.19,87.27,147109.0,82.3077,82.4021,82.2982,82.3737,147109.0
2023-10-11 12:55:00,87.28,87.3,87.2,87.29,115063.0,82.3832,82.4021,82.3077,82.3926,115063.0
2023-10-11 13:00:00,87.29,87.37,87.28,87.31,129588.0,82.3926,82.4681,82.3832,82.4115,129588.0
2023-10-11 13:05:00,87.31,87.47,87.3,87.47,118793.0,82.4115,82.5625,82.4021,82.5625,118793.0
2023-10-11 13:10:00,87.46,87.47,87.38,87.43,99651.0,82.5531,82.5625,82.4776,82.5248,99651.0
2023-10-11 13:15:00,87.42,87.44,87.21,87.27,124720.0,82.5153,82.5342,82.3171,82.3737,124720.0
2023-10-11 13:20:00,87.28,87.3,87.21,87.28,124442.0,82.3832,82.4021,82.3171,82.3832,124442.0
2023-10-11 13:25:00,87.28,87.3,87.23,87.27,156654.0,82.3832,82.4021,82.336,82.3737,156654.0
2023-10-11 13:30:00,87.26,87.34,87.24,87.33,116054.0,82.3643,82.4398,82.3454,82.4304,116054.0
2023-10-11 13:35:00,87.34,87.35,87.27,87.33,68378.0,82.4398,82.4492,82.3737,82.4304,68378.0
2023-10-11 13:40:00,87.31,87.39,87.29,87.38,89618.0,82.4115,82.487,82.3926,82.4776,89618.0
2023-10-11 13:45:00,87.38,87.42,87.35,87.4,198421.0,82.4776,82.5153,82.4492,82.4964,198421.0
2023-10-11 13:50:00,87.4,87.47,87.4,87.44,108572.0,82.4964,82.5625,82.4964,82.5342,108572.0
2023-10-11 13:55:00,87.44,87.47,87.39,87.41,71782.0,82.5342,82.5625,82.487,82.5059,71782.0
2023-10-11 14:00:00,87.41,87.5,87.34,87.35,95822.0,82.5059,82.5908,82.4398,82.4492,95822.0
2023-10-11 14:05:00,87.35,87.36,87.21,87.22,134399.0,82.4492,82.4587,82.3171,82.3265,134399.0
2023-10-11 14:10:00,87.21,87.37,87.21,87.35,72910.0,82.3171,82.4681,82.3171,82.4492,72910.0
2023-10-11 14:15:00,87.34,87.41,87.27,87.28,106602.0,82.4398,82.5059,82.3737,82.3832,106602.0
2023-10-11 14:20:00,87.29,87.39,87.29,87.37,107470.0,82.3926,82.487,82.3926,82.4681,107470.0
2023-10-11 14:25:00,87.36,87.43,87.28,87.36,181611.0,82.4587,82.5248,82.3832,82.4587,181611.0
2023-10-11 14:30:00,87.37,87.42,87.36,87.37,105843.0,82.4681,82.5153,82.4587,82.4681,105843.0
2023-10-11 14:35:00,87.38,87.42,87.34,87.36,133729.0,82.4776,82.5153,82.4398,82.4587,133729.0
2023-10-11 14:40:00,87.35,87.42,87.34,87.39,61350.0,82.4492,82.5153,82.4398,82.487,61350.0
2023-10-11 14:45:00,87.4,87.49,87.38,87.47,90085.0,82.4964,82.5814,82.4776,82.5625,90085.0
2023-10-11 14:50:00,87.47,87.53,87.47,87.5,129595.0,82.5625,82.6191,82.5625,82.5908,129595.0
2023-10-11 14:55:00,87.51,87.55,87.46,87.5,175973.0,82.6003,82.638,82.5531,82.5908,175973.0
2023-10-11 15:00:00,87.5,87.5,87.45,87.46,113047.0,82.5908,82.5908,82.5436,82.5531,113047.0
2023-10-11 15:05:00,87.46,87.52,87.44,87.49,152714.0,82.5531,82.6097,82.5342,82.5814,152714.0
2023-10-11 15:10:00,87.5,87.54,87.46,87.46,216315.0,82.5908,82.6286,82.5531,82.5531,216315.0
2023-10-11 15:15:00,87.46,87.47,87.42,87.47,95510.0,82.5531,82.5625,82.5153,82.5625,95510.0
2023-10-11 15:20:00,87.46,87.46,87.38,87.41,74828.0,82.5531,82.5531,82.4776,82.5059,74828.0
2023-10-11 15:25:00,87.41,87.42,87.34,87.4,232267.0,82.5059,82.5153,82.4398,82.4964,232267.0
2023-10-11 15:30:00,87.39,87.47,87.35,87.47,178022.0,82.487,82.5625,82.4492,82.5625,178022.0
2023-10-11 15:35:00,87.47,87.59,87.46,87.53,311076.0,82.5625,82.6758,82.5531,82.6191,311076.0
2023-10-11 15:40:00,87.54,87.59,87.53,87.58,251722.0,82.6286,82.6758,82.6191,82.6663,251722.0
2023-10-11 15:45:00,87.57,87.63,87.55,87.56,369219.0,82.6569,82.7135,82.638,82.6475,369219.0
2023-10-11 15:50:00,87.56,87.65,87.55,87.63,384098.0,82.6475,82.7324,82.638,82.7135,384098.0
2023-10-11 15:55:00,87.64,87.7,87.6,87.62,1241245.0,82.723,82.7796,82.6852,82.7041,1241245.0
2023-10-12 09:30:00,88.54,88.57,88.02,88.14,966795.0,83.5725,83.6008,83.0817,83.1949,966795.0
2023-10-12 09:35:00,88.14,88.41,88.12,88.31,568828.0,83.1949,83.4498,83.176,83.3554,568828.0
2023-10-12 09:40:00,88.32,88.43,88.11,88.11,534818.0,83.3648,83.4687,83.1666,83.1666,534818.0
2023-10-12 09:45:00,88.11,88.38,88.04,88.3,712460.0,83.1666,83.4215,83.1005,83.3459,712460.0
2023-10-12 09:50:00,88.3,88.36,88.08,88.17,243356.0,83.3459,83.4026,83.1383,83.2232,243356.0
2023-10-12 09:55:00,88.17,88.17,87.94,88.05,324020.0,83.2232,83.2232,83.0061,83.11,324020.0
2023-10-12 10:00:00,88.05,88.28,88.02,88.21,199070.0,83.11,83.3271,83.0817,83.261,199070.0
2023-10-12 10:05:00,88.2,88.22,87.94,87.95,228487.0,83.2516,83.2704,83.0061,83.0156,228487.0
2023-10-12 10:10:00,87.94,87.95,87.81,87.9,232729.0,83.0061,83.0156,82.8834,82.9684,232729.0
2023-10-12 10:15:00,87.9,88.05,87.83,88.04,223925.0,82.9684,83.11,82.9023,83.1005,223925.0
2023-10-12 10:20:00,88.03,88.19,87.97,88.12,185264.0,83.0911,83.2421,83.0345,83.176,185264.0
2023-10-12 10:25:00,88.11,88.12,87.93,88.07,363142.0,83.1666,83.176,82.9967,83.1289,363142.0
2023-10-12 10:30:00,88.07,88.23,88.0,88.09,208781.0,83.1289,83.2799,83.0628,83.1477,208781.0
2023-10-12 10:35:00,88.08,88.13,87.97,88.06,115817.0,83.1383,83.1855,83.0345,83.1194,115817.0
2023-10-12 10:40:00,88.06,88.15,87.88,87.89,119131.0,83.1194,83.2044,82.9495,82.9589,119131.0
2023-10-12 10:45:00,87.88,87.94,87.78,87.8,172425.0,82.9495,83.0061,82.8551,82.874,172425.0
2023-10-12 10:50:00,87.79,87.92,87.78,87.9,128964.0,82.8646,82.9873,82.8551,82.9684,128964.0
2023-10-12 10:55:00,87.89,88.04,87.85,88.01,88613.0,82.9589,83.1005,82.9212,83.0722,88613.0
2023-10-12 11:00:00,88.02,88.27,88.02,88.12,257952.0,83.0817,83.3176,83.0817,83.176,257952.0
2023-10-12 11:05:00,88.13,88.3,88.11,88.19,179261.0,83.1855,83.3459,83.1666,83.2421,179261.0
2023-10-12 11:10:00,88.18,88.27,88.05,88.25,165387.0,83.2327,83.3176,83.11,83.2988,165387.0
2023-10-12 11:15:00,88.24,88.28,88.12,88.14,137250.0,83.2893,83.3271,83.176,83.1949,137250.0
2023-10-12 11:20:00,88.14,88.18,88.04,88.07,441788.0,83.1949,83.2327,83.1005,83.1289,441788.0
2023-10-12 11:25:00,88.08,88.13,87.99,88.02,108762.0,83.1383,83.1855,83.0533,83.0817,108762.0
2023-10-12 11:30:00,88.01,88.2,87.99,88.19,97181.0,83.0722,83.2516,83.0533,83.2421,97181.0
2023-10-12 11:35:00,88.19,88.19,88.1,88.18,112667.0,83.2421,83.2421,83.1572,83.2327,112667.0
2023-10-12 11:40:00,88.18,88.2,87.98,87.99,115169.0,83.2327,83.2516,83.0439,83.0533,115169.0
2023-10-12 11:45:00,88.0,88.02,87.82,87.86,197038.0,83.0628,83.0817,82.8929,82.9306,197038.0
2023-10-12 11:50:00,87.86,87.98,87.86,87.95,146459.0,82.9306,83.0439,82.9306,83.0156,146459.0
2023-10-12 11:55:00,87.93,88.01,87.84,88.01,231901.0,82.9967,83.0722,82.9118,83.0722,231901.0
2023-10-12 12:00:00,88.0,88.09,87.85,87.87,133432.0,83.0628,83.1477,82.9212,82.9401,133432.0
2023-10-12 12:05:00,87.87,87.96,87.83,87.94,166270.0,82.9401,83.025,82.9023,83.0061,166270.0
2023-10-12 12:10:00,87.95,87.99,87.88,87.92,90294.0,83.0156,83.0533,82.9495,82.9873,90294.0
2023-10-12 12:15:00,87.91,87.98,87.91,87.94,330181.0,82.9778,83.0439,82.9778,83.0061,330181.0
2023-10-12 12:20:00,87.93,88.14,87.92,88.09,127730.0,82.9967,83.1949,82.9873,83.1477,127730.0
2023-10-12 12:25:00,88.08,88.1,88.01,88.03,70953.0,83.1383,83.1572,83.0722,83.0911,70953.0
2023-10-12 12:30:00,88.03,88.08,87.99,88.05,144340.0,83.0911,83.1383,83.0533,83.11,144340.0
2023-10-12 12:35:00,88.06,88.08,87.96,87.98,113009.0,83.1194,83.1383,83.025,83.0439,113009.0
2023-10-12 12:40:00,87.99,88.01,87.94,87.98,73311.0,83.0533,83.0722,83.0061,83.0439,73311.0
2023-10-12 12:45:00,87.98,88.04,87.94,87.99,59948.0,83.0439,83.1005,83.0061,83.0533,59948.0
2023-10-12 12:50:00,88.0,88.04,87.95,87.99,211860.0,83.0628,83.1005,83.0156,83.0533,211860.0
2023-10-12 12:55:00,87.98,88.03,87.87,87.91,156538.0,83.0439,83.0911,82.9401,82.9778,156538.0
2023-10-12 13:00:00,87.91,87.92,87.75,87.82,209603.0,82.9778,82.9873,82.8268,82.8929,209603.0
2023-10-12 13:05:00,87.81,87.81,87.53,87.64,344780.0,82.8834,82.8834,82.6191,82.723,344780.0
2023-10-12 13:10:00,87.64,87.79,87.62,87.77,119453.0,82.723,82.8646,82.7041,82.8457,119453.0
2023-10-12 13:15:00,87.76,87.94,87.74,87.94,243189.0,82.8362,83.0061,82.8174,83.0061,243189.0
2023-10-12 13:20:00,87.94,87.95,87.86,87.86,81095.0,83.0061,83.0156,82.9306,82.9306,81095.0
2023-10-12 13:25:00,87.87,87.88,87.61,87.61,104613.0,82.9401,82.9495,82.6947,82.6947,104613.0
2023-10-12 13:30:00,87.61,87.67,87.49,87.49,258105.0,82.6947,82.7513,82.5814,82.5814,258105.0
2023-10-12 13:35:00,87.5,87.62,87.5,87.55,145750.0,82.5908,82.7041,82.5908,82.638,145750.0
2023-10-12 13:40:00,87.55,87.58,87.48,87.48,99106.0,82.638,82.6663,82.572,82.572,99106.0
2023-10-12 13:45:00,87.48,87.58,87.48,87.5,121025.0,82.572,82.6663,82.572,82.5908,121025.0
2023-10-12 13:50:00,87.5,87.52,87.43,87.44,130007.0,82.5908,82.6097,82.5248,82.5342,130007.0
2023-10-12 13:55:00,87.44,87.48,87.4,87.45,178352.0,82.5342,82.572,82.4964,82.5436,178352.0
2023-10-12 14:00:00,87.45,87.51,87.35,87.35,137357.0,82.5436,82.6003,82.4492,82.4492,137357.0
2023-10-12 14:05:00,87.34,87.4,87.3,87.34,124164.0,82.4398,82.4964,82.4021,82.4398,124164.0
2023-10-12 14:10:00,87.33,87.37,87.25,87.36,169194.0,82.4304,82.4681,82.3549,82.4587,169194.0
2023-10-12 14:15:00,87.35,87.4,87.28,87.33,135427.0,82.4492,82.4964,82.3832,82.4304,135427.0
2023-10-12 14:20:00,87.32,87.52,87.32,87.52,219470.0,82.4209,82.6097,82.4209,82.6097,219470.0
2023-10-12 14:25:00,87.52,87.59,87.48,87.55,182662.0,82.6097,82.6758,82.572,82.638,182662.0
2023-10-12 14:30:00,87.55,87.66,87.54,87.64,169073.0,82.638,82.7419,82.6286,82.723,169073.0
2023-10-12 14:35:00,87.64,87.69,87.61,87.68,176415.0,82.723,82.7702,82.6947,82.7607,176415.0
2023-10-12 14:40:00,87.67,87.81,87.65,87.77,156907.0,82.7513,82.8834,82.7324,82.8457,156907.0
2023-10-12 14:45:00,87.77,87.82,87.73,87.79,163524.0,82.8457,82.8929,82.8079,82.8646,163524.0
2023-10-12 14:50:00,87.79,87.83,87.73,87.77,139781.0,82.8646,82.9023,82.8079,82.8457,139781.0
2023-10-12 14:55:00,87.78,87.8,87.72,87.77,139726.0,82.8551,82.874,82.7985,82.8457,139726.0
2023-10-12 15:00:00,87.77,87.84,87.77,87.82,151035.0,82.8457,82.9118,82.8457,82.8929,151035.0
2023-10-12 15:05:00,87.81,87.89,87.75,87.86,182184.0,82.8834,82.9589,82.8268,82.9306,182184.0
2023-10-12 15:10:00,87.86,87.98,87.83,87.98,178854.0,82.9306,83.0439,82.9023,83.0439,178854.0
2023-10-12 15:15:00,87.98,87.99,87.89,87.93,137539.0,83.0439,83.0533,82.9589,82.9967,137539.0
2023-10-12 15:20:00,87.94,87.94,87.81,87.83,158145.0,83.0061,83.0061,82.8834,82.9023,158145.0
2023-10-12 15:25:00,87.83,87.88,87.78,87.88,143435.0,82.9023,82.9495,82.8551,82.9495,143435.0
2023-10-12 15:30:00,87.88,87.88,87.81,87.81,127155.0,82.9495,82.9495,82.8834,82.8834,127155.0
2023-10-12 15:35:00,87.82,87.86,87.8,87.83,179045.0,82.8929,82.9306,82.874,82.9023,179045.0
2023-10-12 15:40:00,87.84,87.84,87.73,87.79,262244.0,82.9118,82.9118,82.8079,82.8646,262244.0
2023-10-12 15:45:00,87.78,87.78,87.64,87.66,253417.0,82.8551,82.8551,82.723,82.7419,253417.0
2023-10-12 15:50:00,87.65,87.78,87.63,87.68,389744.0,82.7324,82.8551,82.7135,82.7607,389744.0
2023-10-12 15:55:00,87.69,87.71,87.63,87.67,929626.0,82.7702,82.789,82.7135,82.7513,929626.0
2023-10-13 09:30:00,89.09,89.3,89.01,89.13,808391.0,84.0916,84.2898,84.0161,84.1294,808391.0
2023-10-13 09:35:00,89.13,89.41,88.97,89.14,579935.0,84.1294,84.3937,83.9784,84.1388,579935.0
2023-10-13 09:40:00,89.14,89.16,88.94,89.03,327400.0,84.1388,84.1577,83.95,84.035,327400.0
2023-10-13 09:45:00,89.03,89.22,88.96,89.04,390610.0,84.035,84.2143,83.9689,84.0444,390610.0
2023-10-13 09:50:00,89.02,89.1,88.96,89.07,215521.0,84.0256,84.1011,83.9689,84.0727,215521.0
2023-10-13 09:55:00,89.06,89.09,88.77,88.79,278201.0,84.0633,84.0916,83.7896,83.8085,278201.0
2023-10-13 10:00:00,88.78,89.12,88.71,89.12,357748.0,83.799,84.1199,83.7329,84.1199,357748.0
2023-10-13 10:05:00,89.12,89.16,88.94,89.09,262626.0,84.1199,84.1577,83.95,84.0916,262626.0
2023-10-13 10:10:00,89.09,89.17,89.0,89.07,244344.0,84.0916,84.1671,84.0067,84.0727,244344.0
2023-10-13 10:15:00,89.08,89.09,88.88,89.03,284158.0,84.0822,84.0916,83.8934,84.035,284158.0
2023-10-13 10:20:00,89.04,89.29,89.02,89.29,260712.0,84.0444,84.2804,84.0256,84.2804,260712.0
2023-10-13 10:25:00,89.29,89.39,89.26,89.28,221890.0,84.2804,84.3748,84.2521,84.271,221890.0
2023-10-13 10:30:00,89.28,89.39,89.2,89.31,236529.0,84.271,84.3748,84.1955,84.2993,236529.0
2023-10-13 10:35:00,89.31,89.33,89.04,89.06,175128.0,84.2993,84.3182,84.0444,84.0633,175128.0
2023-10-13 10:40:00,89.06,89.16,88.99,89.13,226993.0,84.0633,84.1577,83.9972,84.1294,226993.0
2023-10-13 10:45:00,89.13,89.28,89.05,89.28,197643.0,84.1294,84.271,84.0539,84.271,197643.0
2023-10-13 10:50:00,89.28,89.33,89.2,89.24,155639.0,84.271,84.3182,84.1955,84.2332,155639.0
2023-10-13 10:55:00,89.24,89.35,89.24,89.3,148997.0,84.2332,84.337,84.2332,84.2898,148997.0
2023-10-13 11:00:00,89.3,89.37,89.14,89.15,260130.0,84.2898,84.3559,84.1388,84.1483,260130.0
2023-10-13 11:05:00,89.14,89.15,88.96,89.15,236602.0,84.1388,84.1483,83.9689,84.1483,236602.0
2023-10-13 11:10:00,89.15,89.24,89.07,89.24,121790.0,84.1483,84.2332,84.0727,84.2332,121790.0
2023-10-13 11:15:00,89.24,89.39,89.22,89.34,282981.0,84.2332,84.3748,84.2143,84.3276,282981.0
2023-10-13 11:20:00,89.35,89.42,89.31,89.34,173169.0,84.337,84.4031,84.2993,84.3276,173169.0
2023-10-13 11:25:00,89.35,89.42,89.31,89.37,161204.0,84.337,84.4031,84.2993,84.3559,161204.0
2023-10-13 11:30:00,89.36,89.39,89.29,89.36,126613.0,84.3465,84.3748,84.2804,84.3465,126613.0
2023-10-13 11:35:00,89.37,89.49,89.35,89.49,177522.0,84.3559,84.4692,84.337,84.4692,177522.0
2023-10-13 11:40:00,89.49,89.55,89.47,89.47,193583.0,84.4692,84.5258,84.4503,84.4503,193583.0
2023-10-13 11:45:00,89.48,89.55,89.38,89.4,232574.0,84.4597,84.5258,84.3654,84.3842,232574.0
2023-10-13 11:50:00,89.4,89.49,89.38,89.48,252853.0,84.3842,84.4692,84.3654,84.4597,252853.0
2023-10-13 11:55:00,89.48,89.49,89.34,89.48,221727.0,84.4597,84.4692,84.3276,84.4597,221727.0
2023-10-13 12:00:00,89.47,89.63,89.44,89.63,151617.0,84.4503,84.6013,84.422,84.6013,151617.0
2023-10-13 12:05:00,89.63,89.68,89.58,89.64,348045.0,84.6013,84.6485,84.5541,84.6108,348045.0
2023-10-13 12:10:00,89.64,89.64,89.49,89.5,124783.0,84.6108,84.6108,84.4692,84.4786,124783.0
2023-10-13 12:15:00,89.5,89.79,89.49,89.78,233937.0,84.4786,84.7524,84.4692,84.7429,233937.0
2023-10-13 12:20:00,89.78,89.85,89.76,89.81,161884.0,84.7429,84.809,84.724,84.7712,161884.0
2023-10-13 12:25:00,89.81,89.84,89.77,89.8,144442.0,84.7712,84.7995,84.7335,84.7618,144442.0
2023-10-13 12:30:00,89.81,89.91,89.81,89.86,170488.0,84.7712,84.8656,84.7712,84.8184,170488.0
2023-10-13 12:35:00,89.87,89.94,89.83,89.88,156628.0,84.8279,84.8939,84.7901,84.8373,156628.0
2023-10-13 12:40:00,89.88,89.98,89.86,89.98,201041.0,84.8373,84.9317,84.8184,84.9317,201041.0
2023-10-13 12:45:00,89.98,90.0,89.91,89.93,296130.0,84.9317,84.9506,84.8656,84.8845,296130.0
2023-10-13 12:50:00,89.93,89.97,89.8,89.89,252914.0,84.8845,84.9223,84.7618,84.8467,252914.0
2023-10-13 12:55:00,89.89,89.93,89.86,89.88,139682.0,84.8467,84.8845,84.8184,84.8373,139682.0
2023-10-13 13:00:00,89.88,89.99,89.77,89.83,134557.0,84.8373,84.9411,84.7335,84.7901,134557.0
2023-10-13 13:05:00,89.83,89.84,89.7,89.74,700930.0,84.7901,84.7995,84.6674,84.7052,700930.0
2023-10-13 13:10:00,89.74,89.78,89.64,89.67,266674.0,84.7052,84.7429,84.6108,84.6391,266674.0
2023-10-13 13:15:00,89.67,89.75,89.66,89.7,125417.0,84.6391,84.7146,84.6296,84.6674,125417.0
2023-10-13 13:20:00,89.69,89.75,89.61,89.63,179125.0,84.658,84.7146,84.5824,84.6013,179125.0
2023-10-13 13:25:00,89.64,89.67,89.53,89.54,149586.0,84.6108,84.6391,84.5069,84.5164,149586.0
2023-10-13 13:30:00,89.53,89.6,89.49,89.59,116356.0,84.5069,84.573,84.4692,84.5636,116356.0
2023-10-13 13:35:00,89.58,89.65,89.52,89.61,411704.0,84.5541,84.6202,84.4975,84.5824,411704.0
2023-10-13 13:40:00,89.61,89.89,89.57,89.75,278995.0,84.5824,84.8467,84.5447,84.7146,278995.0
2023-10-13 13:45:00,89.74,89.76,89.62,89.64,155229.0,84.7052,84.724,84.5919,84.6108,155229.0
2023-10-13 13:50:00,89.63,89.71,89.62,89.68,130036.0,84.6013,84.6768,84.5919,84.6485,130036.0
2023-10-13 13:55:00,89.67,89.73,89.65,89.7,101789.0,84.6391,84.6957,84.6202,84.6674,101789.0
2023-10-13 14:00:00,89.7,89.76,89.63,89.72,151466.0,84.6674,84.724,84.6013,84.6863,151466.0
2023-10-13 14:05:00,89.72,89.86,89.71,89.85,153448.0,84.6863,84.8184,84.6768,84.809,153448.0
2023-10-13 14:10:00,89.86,89.89,89.82,89.86,132958.0,84.8184,84.8467,84.7807,84.8184,132958.0
2023-10-13 14:15:00,89.86,89.92,89.84,89.91,164691.0,84.8184,84.8751,84.7995,84.8656,164691.0
2023-10-13 14:20:00,89.92,90.02,89.91,89.95,176602.0,84.8751,84.9694,84.8656,84.9034,176602.0
2023-10-13 14:25:00,89.95,89.97,89.87,89.91,179126.0,84.9034,84.9223,84.8279,84.8656,179126.0
2023-10-13 14:30:00,89.91,90.0,89.9,89.94,281312.0,84.8656,84.9506,84.8562,84.8939,281312.0
2023-10-13 14:35:00,89.94,89.96,89.81,89.83,241479.0,84.8939,84.9128,84.7712,84.7901,241479.0
2023-10-13 14:40:00,89.82,89.83,89.69,89.71,194553.0,84.7807,84.7901,84.658,84.6768,194553.0
2023-10-13 14:45:00,89.7,89.72,89.64,89.69,156723.0,84.6674,84.6863,84.6108,84.658,156723.0
2023-10-13 14:50:00,89.68,89.8,89.67,89.79,157558.0,84.6485,84.7618,84.6391,84.7524,157558.0
2023-10-13 14:55:00,89.78,89.87,89.78,89.86,167306.0,84.7429,84.8279,84.7429,84.8184,167306.0
2023-10-13 15:00:00,89.86,89.87,89.76,89.79,233767.0,84.8184,84.8279,84.724,84.7524,233767.0
2023-10-13 15:05:00,89.79,89.79,89.67,89.74,213459.0,84.7524,84.7524,84.6391,84.7052,213459.0
2023-10-13 15:10:00,89.73,89.79,89.67,89.75,304273.0,84.6957,84.7524,84.6391,84.7146,304273.0
2023-10-13 15:15:00,89.75,89.78,89.69,89.75,216438.0,84.7146,84.7429,84.658,84.7146,216438.0
2023-10-13 15:20:00,89.74,89.81,89.71,89.79,198320.0,84.7052,84.7712,84.6768,84.7524,198320.0
2023-10-13 15:25:00,89.78,89.79,89.69,89.73,207291.0,84.7429,84.7524,84.658,84.6957,207291.0
2023-10-13 15:30:00,89.73,89.77,89.67,89.69,233601.0,84.6957,84.7335,84.6391,84.658,233601.0
2023-10-13 15:35:00,89.69,89.71,89.47,89.5,452516.0,84.658,84.6768,84.4503,84.4786,452516.0
2023-10-13 15:40:00,89.49,89.55,89.43,89.48,488534.0,84.4692,84.5258,84.4125,84.4597,488534.0
2023-10-13 15:45:00,89.48,89.6,89.42,89.6,566430.0,84.4597,84.573,84.4031,84.573,566430.0
2023-10-13 15:50:00,89.59,89.62,89.46,89.54,900580.0,84.5636,84.5919,84.4409,84.5164,900580.0
2023-10-13 15:55:00,89.54,89.58,89.42,89.58,1608482.0,84.5164,84.5541,84.4031,84.5541,1608482.0
2023-10-16 09:30:00,90.1,90.25,89.79,90.0,704309.0,85.045,85.1865,84.7524,84.9506,704309.0
2023-10-16 09:35:00,90.0,90.02,89.54,89.91,483222.0,84.9506,84.9694,84.5164,84.8656,483222.0
2023-10-16 09:40:00,89.91,89.98,89.65,89.86,336552.0,84.8656,84.9317,84.6202,84.8184,336552.0
2023-10-16 09:45:00,89.86,90.18,89.85,90.17,372509.0,84.8184,85.1205,84.809,85.111,372509.0
2023-10-16 09:50:00,90.18,90.26,90.11,90.26,250139.0,85.1205,85.196,85.0544,85.196,250139.0
2023-10-16 09:55:00,90.25,90.26,89.62,89.64,332181.0,85.1865,85.196,84.5919,84.6108,332181.0
2023-10-16 10:00:00,89.65,89.78,89.58,89.65,234303.0,84.6202,84.7429,84.5541,84.6202,234303.0
2023-10-16 10:05:00,89.65,89.65,89.33,89.56,591148.0,84.6202,84.6202,84.3182,84.5353,591148.0
2023-10-16 10:10:00,89.58,89.85,89.55,89.83,474837.0,84.5541,84.809,84.5258,84.7901,474837.0
2023-10-16 10:15:00,89.83,89.9,89.76,89.81,188022.0,84.7901,84.8562,84.724,84.7712,188022.0
2023-10-16 10:20:00,89.81,89.85,89.44,89.54,563711.0,84.7712,84.809,84.422,84.5164,563711.0
2023-10-16 10:25:00,89.54,89.76,89.42,89.76,278645.0,84.5164,84.724,84.4031,84.724,278645.0
2023-10-16 10:30:00,89.75,89.87,89.71,89.74,305250.0,84.7146,84.8279,84.6768,84.7052,305250.0
2023-10-16 10:35:00,89.75,89.82,89.68,89.81,177828.0,84.7146,84.7807,84.6485,84.7712,177828.0
2023-10-16 10:40:00,89.81,89.9,89.8,89.9,214364.0,84.7712,84.8562,84.7618,84.8562,214364.0
2023-10-16 10:45:00,89.9,90.07,89.83,90.01,229718.0,84.8562,85.0166,84.7901,84.96,229718.0
2023-10-16 10:50:00,90.01,90.05,89.96,90.0,172863.0,84.96,84.9978,84.9128,84.9506,172863.0
2023-10-16 10:55:00,90.0,90.09,90.0,90.08,233166.0,84.9506,85.0355,84.9506,85.0261,233166.0
2023-10-16 11:00:00,90.08,90.2,90.08,90.16,211854.0,85.0261,85.1393,85.0261,85.1016,211854.0
2023-10-16 11:05:00,90.16,90.19,90.11,90.14,165065.0,85.1016,85.1299,85.0544,85.0827,165065.0
2023-10-16 11:10:00,90.15,90.19,90.1,90.13,180506.0,85.0922,85.1299,85.045,85.0733,180506.0
2023-10-16 11:15:00,90.13,90.33,90.12,90.33,218749.0,85.0733,85.2621,85.0638,85.2621,218749.0
2023-10-16 11:20:00,90.33,90.46,90.31,90.39,301971.0,85.2621,85.3848,85.2432,85.3187,301971.0
2023-10-16 11:25:00,90.39,90.42,90.22,90.25,228917.0,85.3187,85.347,85.1582,85.1865,228917.0
2023-10-16 11:30:00,90.25,90.26,89.98,89.98,119975.0,85.1865,85.196,84.9317,84.9317,119975.0
2023-10-16 11:35:00,89.98,90.12,89.9,90.06,142836.0,84.9317,85.0638,84.8562,85.0072,142836.0
2023-10-16 11:40:00,90.05,90.17,90.02,90.15,109900.0,84.9978,85.111,84.9694,85.0922,109900.0
2023-10-16 11:45:00,90.15,90.18,89.97,89.98,281053.0,85.0922,85.1205,84.9223,84.9317,281053.0
2023-10-16 11:50:00,89.99,90.06,89.95,90.04,110481.0,84.9411,85.0072,84.9034,84.9883,110481.0
2023-10-16 11:55:00,90.04,90.13,90.02,90.13,68918.0,84.9883,85.0733,84.9694,85.0733,68918.0
2023-10-16 12:00:00,90.13,90.21,90.12,90.14,83588.0,85.0733,85.1488,85.0638,85.0827,83588.0
2023-10-16 12:05:00,90.14,90.16,90.07,90.16,94147.0,85.0827,85.1016,85.0166,85.1016,94147.0
2023-10-16 12:10:00,90.16,90.17,90.06,90.11,84397.0,85.1016,85.111,85.0072,85.0544,84397.0
2023-10-16 12:15:00,90.11,90.18,90.07,90.16,99012.0,85.0544,85.1205,85.0166,85.1016,99012.0
2023-10-16 12:20:00,90.16,90.17,90.09,90.12,57732.0,85.1016,85.111,85.0355,85.0638,57732.0
2023-10-16 12:25:00,90.12,90.14,90.04,90.06,92816.0,85.0638,85.0827,84.9883,85.0072,92816.0
2023-10-16 12:30:00,90.06,90.07,89.91,89.94,100229.0,85.0072,85.0166,84.8656,84.8939,100229.0
2023-10-16 12:35:00,89.94,90.05,89.92,90.04,138779.0,84.8939,84.9978,84.8751,84.9883,138779.0
2023-10-16 12:40:00,90.04,90.17,90.0,90.16,159309.0,84.9883,85.111,84.9506,85.1016,159309.0
2023-10-16 12:45:00,90.15,90.18,90.14,90.15,67540.0,85.0922,85.1205,85.0827,85.0922,67540.0
2023-10-16 12:50:00,90.14,90.19,90.13,90.18,58397.0,85.0827,85.1299,85.0733,85.1205,58397.0
2023-10-16 12:55:00,90.17,90.19,90.14,90.17,78757.0,85.111,85.1299,85.0827,85.111,78757.0
2023-10-16 13:00:00,90.16,90.34,90.15,90.31,118605.0,85.1016,85.2715,85.0922,85.2432,118605.0
2023-10-16 13:05:00,90.31,90.32,90.25,90.27,89145.0,85.2432,85.2526,85.1865,85.2054,89145.0
2023-10-16 13:10:00,90.27,90.36,90.27,90.34,64828.0,85.2054,85.2904,85.2054,85.2715,64828.0
2023-10-16 13:15:00,90.33,90.34,90.19,90.2,73281.0,85.2621,85.2715,85.1299,85.1393,73281.0
2023-10-16 13:20:00,90.21,90.21,90.01,90.05,137369.0,85.1488,85.1488,84.96,84.9978,137369.0
2023-10-16 13:25:00,90.03,90.25,89.93,90.23,119790.0,84.9789,85.1865,84.8845,85.1677,119790.0
2023-10-16 13:30:00,90.23,90.26,90.17,90.23,100917.0,85.1677,85.196,85.111,85.1677,100917.0
2023-10-16 13:35:00,90.22,90.32,90.22,90.29,123013.0,85.1582,85.2526,85.1582,85.2243,123013.0
2023-10-16 13:40:00,90.3,90.37,90.3,90.37,73566.0,85.2337,85.2998,85.2337,85.2998,73566.0
2023-10-16 13:45:00,90.37,90.39,90.34,90.37,136156.0,85.2998,85.3187,85.2715,85.2998,136156.0
2023-10-16 13:50:00,90.38,90.39,90.32,90.33,109681.0,85.3092,85.3187,85.2526,85.2621,109681.0
2023-10-16 13:55:00,90.33,90.35,90.28,90.3,61945.0,85.2621,85.2809,85.2149,85.2337,61945.0
2023-10-16 14:00:00,90.3,90.32,90.25,90.32,102547.0,85.2337,85.2526,85.1865,85.2526,102547.0
2023-10-16 14:05:00,90.31,90.33,90.28,90.32,58180.0,85.2432,85.2621,85.2149,85.2526,58180.0
2023-10-16 14:10:00,90.32,90.4,90.32,90.38,124574.0,85.2526,85.3281,85.2526,85.3092,124574.0
2023-10-16 14:15:00,90.38,90.43,90.36,90.42,73966.0,85.3092,85.3564,85.2904,85.347,73966.0
2023-10-16 14:20:00,90.42,90.42,90.25,90.26,101403.0,85.347,85.347,85.1865,85.196,101403.0
2023-10-16 14:25:00,90.25,90.25,90.14,90.16,134992.0,85.1865,85.1865,85.0827,85.1016,134992.0
2023-10-16 14:30:00,90.17,90.28,90.14,90.26,90437.0,85.111,85.2149,85.0827,85.196,90437.0
2023-10-16 14:35:00,90.26,90.31,90.22,90.27,46870.0,85.196,85.2432,85.1582,85.2054,46870.0
2023-10-16 14:40:00,90.27,90.3,90.24,90.29,63300.0,85.2054,85.2337,85.1771,85.2243,63300.0
2023-10-16 14:45:00,90.28,90.32,90.27,90.29,66491.0,85.2149,85.2526,85.2054,85.2243,66491.0
2023-10-16 14:50:00,90.29,90.32,90.25,90.31,97110.0,85.2243,85.2526,85.1865,85.2432,97110.0
2023-10-16 14:55:00,90.3,90.35,90.28,90.32,85048.0,85.2337,85.2809,85.2149,85.2526,85048.0
2023-10-16 15:00:00,90.31,90.31,90.2,90.29,67079.0,85.2432,85.2432,85.1393,85.2243,67079.0
2023-10-16 15:05:00,90.29,90.33,90.28,90.31,111699.0,85.2243,85.2621,85.2149,85.2432,111699.0
2023-10-16 15:10:00,90.31,90.33,90.29,90.3,126880.0,85.2432,85.2621,85.2243,85.2337,126880.0
2023-10-16 15:15:00,90.29,90.36,90.28,90.35,111076.0,85.2243,85.2904,85.2149,85.2809,111076.0
2023-10-16 15:20:00,90.35,90.38,90.31,90.32,134759.0,85.2809,85.3092,85.2432,85.2526,134759.0
2023-10-16 15:25:00,90.31,90.36,90.31,90.36,128055.0,85.2432,85.2904,85.2432,85.2904,128055.0
2023-10-16 15:30:00,90.36,90.37,90.29,90.31,193749.0,85.2904,85.2998,85.2243,85.2432,193749.0
2023-10-16 15:35:00,90.32,90.34,90.24,90.26,195659.0,85.2526,85.2715,85.1771,85.196,195659.0
2023-10-16 15:40:00,90.26,90.31,90.23,90.27,271755.0,85.196,85.2432,85.1677,85.2054,271755.0
2023-10-16 15:45:00,90.26,90.26,90.19,90.2,250912.0,85.196,85.196,85.1299,85.1393,250912.0
2023-10-16 15:50:00,90.2,90.22,90.15,90.22,427137.0,85.1393,85.1582,85.0922,85.1582,427137.0
2023-10-16 15:55:00,90.22,90.29,90.18,90.22,1357602.0,85.1582,85.2243,85.1205,85.1582,1357602.0
2023-10-17 09:30:00,89.96,90.82,89.85,90.67,905408.0,84.9128,85.7246,84.809,85.583,905408.0
2023-10-17 09:35:00,90.66,90.75,90.46,90.74,449713.0,85.5735,85.6585,85.3848,85.6491,449713.0
2023-10-17 09:40:00,90.75,90.84,90.62,90.77,283425.0,85.6585,85.7434,85.5358,85.6774,283425.0
2023-10-17 09:45:00,90.77,91.02,90.72,90.72,228689.0,85.6774,85.9133,85.6302,85.6302,228689.0
2023-10-17 09:50:00,90.73,91.04,90.73,90.95,216218.0,85.6396,85.9322,85.6396,85.8473,216218.0
2023-10-17 09:55:00,90.95,90.97,90.81,90.85,198495.0,85.8473,85.8661,85.7151,85.7529,198495.0
2023-10-17 10:00:00,90.84,91.05,90.73,90.95,162352.0,85.7434,85.9417,85.6396,85.8473,162352.0
2023-10-17 10:05:00,90.95,90.99,90.82,90.9,168021.0,85.8473,85.885,85.7246,85.8001,168021.0
2023-10-17 10:10:00,90.91,91.09,90.89,91.06,254458.0,85.8095,85.9794,85.7906,85.9511,254458.0
2023-10-17 10:15:00,91.06,91.11,90.99,91.05,171968.0,85.9511,85.9983,85.885,85.9417,171968.0
2023-10-17 10:20:00,91.06,91.09,90.97,90.98,173270.0,85.9511,85.9794,85.8661,85.8756,173270.0
2023-10-17 10:25:00,90.99,91.13,90.99,91.11,228552.0,85.885,86.0172,85.885,85.9983,228552.0
2023-10-17 10:30:00,91.11,91.16,91.04,91.12,231117.0,85.9983,86.0455,85.9322,86.0077,231117.0
2023-10-17 10:35:00,91.11,91.29,91.06,91.25,235578.0,85.9983,86.1682,85.9511,86.1304,235578.0
2023-10-17 10:40:00,91.23,91.25,91.08,91.18,207608.0,86.1116,86.1304,85.97,86.0644,207608.0
2023-10-17 10:45:00,91.17,91.25,91.12,91.13,188153.0,86.0549,86.1304,86.0077,86.0172,188153.0
2023-10-17 10:50:00,91.13,91.22,91.11,91.17,119502.0,86.0172,86.1021,85.9983,86.0549,119502.0
2023-10-17 10:55:00,91.17,91.21,91.11,91.15,170280.0,86.0549,86.0927,85.9983,86.036,170280.0
2023-10-17 11:00:00,91.16,91.34,91.08,91.33,315104.0,86.0455,86.2154,85.97,86.2059,315104.0
2023-10-17 11:05:00,91.33,91.35,91.23,91.25,178341.0,86.2059,86.2248,86.1116,86.1304,178341.0
2023-10-17 11:10:00,91.25,91.32,91.19,91.26,170762.0,86.1304,86.1965,86.0738,86.1399,170762.0
2023-10-17 11:15:00,91.26,91.4,91.26,91.39,260516.0,86.1399,86.272,86.1399,86.2626,260516.0
2023-10-17 11:20:00,91.39,91.41,91.17,91.17,233873.0,86.2626,86.2815,86.0549,86.0549,233873.0
2023-10-17 11:25:00,91.16,91.17,90.98,91.05,246186.0,86.0455,86.0549,85.8756,85.9417,246186.0
2023-10-17 11:30:00,91.05,91.05,90.72,90.72,566707.0,85.9417,85.9417,85.6302,85.6302,566707.0
2023-10-17 11:35:00,90.72,90.82,90.5,90.79,562022.0,85.6302,85.7246,85.4225,85.6962,562022.0
2023-10-17 11:40:00,90.81,90.92,90.72,90.87,332142.0,85.7151,85.819,85.6302,85.7718,332142.0
2023-10-17 11:45:00,90.87,90.91,90.81,90.91,217954.0,85.7718,85.8095,85.7151,85.8095,217954.0
2023-10-17 11:50:00,90.91,91.01,90.91,90.99,214210.0,85.8095,85.9039,85.8095,85.885,214210.0
2023-10-17 11:55:00,90.98,91.0,90.86,91.0,87109.0,85.8756,85.8945,85.7623,85.8945,87109.0
2023-10-17 12:00:00,90.99,91.07,90.94,90.97,194965.0,85.885,85.9605,85.8378,85.8661,194965.0
2023-10-17 12:05:00,90.96,90.97,90.81,90.86,96666.0,85.8567,85.8661,85.7151,85.7623,96666.0
2023-10-17 12:10:00,90.86,90.86,90.79,90.85,81454.0,85.7623,85.7623,85.6962,85.7529,81454.0
2023-10-17 12:15:00,90.86,90.9,90.84,90.87,79805.0,85.7623,85.8001,85.7434,85.7718,79805.0
2023-10-17 12:20:00,90.87,91.02,90.82,90.99,138606.0,85.7718,85.9133,85.7246,85.885,138606.0
2023-10-17 12:25:00,90.99,91.04,90.97,91.01,150198.0,85.885,85.9322,85.8661,85.9039,150198.0
2023-10-17 12:30:00,91.01,91.04,90.92,90.92,143751.0,85.9039,85.9322,85.819,85.819,143751.0
2023-10-17 12:35:00,90.91,90.98,90.89,90.96,142601.0,85.8095,85.8756,85.7906,85.8567,142601.0
2023-10-17 12:40:00,90.96,91.0,90.94,90.98,101415.0,85.8567,85.8945,85.8378,85.8756,101415.0
2023-10-17 12:45:00,90.97,90.99,90.8,90.94,233348.0,85.8661,85.885,85.7057,85.8378,233348.0
2023-10-17 12:50:00,90.94,90.94,90.86,90.89,98472.0,85.8378,85.8378,85.7623,85.7906,98472.0
2023-10-17 12:55:00,90.9,90.91,90.76,90.82,174120.0,85.8001,85.8095,85.6679,85.7246,174120.0
2023-10-17 13:00:00,90.83,90.87,90.81,90.81,48530.0,85.734,85.7718,85.7151,85.7151,48530.0
2023-10-17 13:05:00,90.82,90.95,90.8,90.95,136590.0,85.7246,85.8473,85.7057,85.8473,136590.0
2023-10-17 13:10:00,90.95,90.99,90.94,90.98,75404.0,85.8473,85.885,85.8378,85.8756,75404.0
2023-10-17 13:15:00,90.99,90.99,90.91,90.93,71619.0,85.885,85.885,85.8095,85.8284,71619.0
2023-10-17 13:20:00,90.93,90.97,90.89,90.93,78241.0,85.8284,85.8661,85.7906,85.8284,78241.0
2023-10-17 13:25:00,90.94,90.96,90.86,90.87,98400.0,85.8378,85.8567,85.7623,85.7718,98400.0
2023-10-17 13:30:00,90.87,90.9,90.77,90.89,117796.0,85.7718,85.8001,85.6774,85.7906,117796.0
2023-10-17 13:35:00,90.89,90.93,90.85,90.92,56612.0,85.7906,85.8284,85.7529,85.819,56612.0
2023-10-17 13:40:00,90.92,90.95,90.82,90.89,1571397.0,85.819,85.8473,85.7246,85.7906,1571397.0
2023-10-17 13:45:00,90.9,90.92,90.85,90.91,293634.0,85.8001,85.819,85.7529,85.8095,293634.0
2023-10-17 13:50:00,90.91,90.98,90.84,90.89,152981.0,85.8095,85.8756,85.7434,85.7906,152981.0
2023-10-17 13:55:00,90.88,90.92,90.85,90.88,67189.0,85.7812,85.819,85.7529,85.7812,67189.0
2023-10-17 14:00:00,90.88,90.97,90.84,90.93,169491.0,85.7812,85.8661,85.7434,85.8284,169491.0
2023-10-17 14:05:00,90.93,90.96,90.82,90.86,163005.0,85.8284,85.8567,85.7246,85.7623,163005.0
2023-10-17 14:10:00,90.87,90.98,90.85,90.96,100426.0,85.7718,85.8756,85.7529,85.8567,100426.0
2023-10-17 14:15:00,90.96,91.01,90.87,90.89,99248.0,85.8567,85.9039,85.7718,85.7906,99248.0
2023-10-17 14:20:00,90.89,91.05,90.89,91.02,55186.0,85.7906,85.9417,85.7906,85.9133,55186.0
2023-10-17 14:25:00,91.03,91.23,91.03,91.23,169703.0,85.9228,86.1116,85.9228,86.1116,169703.0
2023-10-17 14:30:00,91.22,91.24,91.16,91.18,129627.0,86.1021,86.121,86.0455,86.0644,129627.0
2023-10-17 14:35:00,91.18,91.2,91.09,91.12,121473.0,86.0644,86.0832,85.9794,86.0077,121473.0
2023-10-17 14:40:00,91.12,91.14,90.98,91.04,172702.0,86.0077,86.0266,85.8756,85.9322,172702.0
2023-10-17 14:45:00,91.04,91.08,90.96,91.05,90130.0,85.9322,85.97,85.8567,85.9417,90130.0
2023-10-17 14:50:00,91.05,91.18,91.02,91.08,170801.0,85.9417,86.0644,85.9133,85.97,170801.0
2023-10-17 14:55:00,91.08,91.15,90.98,91.0,126523.0,85.97,86.036,85.8756,85.8945,126523.0
2023-10-17 15:00:00,91.0,91.06,90.93,91.0,177242.0,85.8945,85.9511,85.8284,85.8945,177242.0
2023-10-17 15:05:00,91.0,91.1,90.98,91.08,88306.0,85.8945,85.9889,85.8756,85.97,88306.0
2023-10-17 15:10:00,91.08,91.14,91.06,91.1,114580.0,85.97,86.0266,85.9511,85.9889,114580.0
2023-10-17 15:15:00,91.1,91.11,90.99,91.01,152063.0,85.9889,85.9983,85.885,85.9039,152063.0
2023-10-17 15:20:00,91.02,91.06,91.0,91.06,152292.0,85.9133,85.9511,85.8945,85.9511,152292.0
2023-10-17 15:25:00,91.06,91.18,91.04,91.18,161890.0,85.9511,86.0644,85.9322,86.0644,161890.0
2023-10-17 15:30:00,91.18,91.21,91.07,91.09,352183.0,86.0644,86.0927,85.9605,85.9794,352183.0
2023-10-17 15:35:00,91.09,91.16,91.04,91.11,283772.0,85.9794,86.0455,85.9322,85.9983,283772.0
2023-10-17 15:40:00,91.11,91.15,91.04,91.05,334747.0,85.9983,86.036,85.9322,85.9417,334747.0
2023-10-17 15:45:00,91.05,91.06,90.99,91.04,248480.0,85.9417,85.9511,85.885,85.9322,248480.0
2023-10-17 15:50:00,91.03,91.12,91.0,91.09,548937.0,85.9228,86.0077,85.8945,85.9794,548937.0
2023-10-17 15:55:00,91.09,91.15,91.03,91.14,1090684.0,85.9794,86.036,85.9228,86.0266,1090684.0
2023-10-18 09:30:00,91.5,91.75,91.29,91.38,575130.0,86.3664,86.6024,86.1682,86.2531,575130.0
2023-10-18 09:35:00,91.38,91.91,91.35,91.91,645515.0,86.2531,86.7534,86.2248,86.7534,645515.0
2023-10-18 09:40:00,91.92,92.18,91.73,92.09,708243.0,86.7628,87.0083,86.5835,86.9233,708243.0
2023-10-18 09:45:00,92.09,92.16,91.8,92.0,346403.0,86.9233,86.9894,86.6496,86.8384,346403.0
2023-10-18 09:50:00,91.99,92.21,91.87,92.08,310517.0,86.8289,87.0366,86.7157,86.9139,310517.0
2023-10-18 09:55:00,92.09,92.17,91.78,91.89,393063.0,86.9233,86.9988,86.6307,86.7345,393063.0
2023-10-18 10:00:00,91.88,92.19,91.87,92.18,288116.0,86.7251,87.0177,86.7157,87.0083,288116.0
2023-10-18 10:05:00,92.17,92.33,92.16,92.19,397040.0,86.9988,87.1498,86.9894,87.0177,397040.0
2023-10-18 10:10:00,92.2,92.2,91.9,91.95,218553.0,87.0271,87.0271,86.744,86.7912,218553.0
2023-10-18 10:15:00,91.95,92.04,91.82,92.02,303937.0,86.7912,86.8761,86.6685,86.8572,303937.0
2023-10-18 10:20:00,92.03,92.03,91.76,92.02,472404.0,86.8667,86.8667,86.6118,86.8572,472404.0
2023-10-18 10:25:00,92.02,92.08,91.92,91.96,331580.0,86.8572,86.9139,86.7628,86.8006,331580.0
2023-10-18 10:30:00,91.96,92.34,91.96,92.13,463818.0,86.8006,87.1593,86.8006,86.9611,463818.0
2023-10-18 10:35:00,92.13,92.23,92.04,92.05,192472.0,86.9611,87.0555,86.8761,86.8856,192472.0
2023-10-18 10:40:00,92.05,92.08,91.89,92.06,231427.0,86.8856,86.9139,86.7345,86.895,231427.0
2023-10-18 10:45:00,92.06,92.14,91.94,92.02,192628.0,86.895,86.9705,86.7817,86.8572,192628.0
2023-10-18 10:50:00,92.02,92.16,91.96,92.04,209402.0,86.8572,86.9894,86.8006,86.8761,209402.0
2023-10-18 10:55:00,92.03,92.11,91.96,92.02,212079.0,86.8667,86.9422,86.8006,86.8572,212079.0
2023-10-18 11:00:00,92.01,92.01,91.91,91.94,154674.0,86.8478,86.8478,86.7534,86.7817,154674.0
2023-10-18 11:05:00,91.94,91.97,91.8,91.81,204126.0,86.7817,86.81,86.6496,86.659,204126.0
2023-10-18 11:10:00,91.81,91.86,91.74,91.83,267523.0,86.659,86.7062,86.5929,86.6779,267523.0
2023-10-18 11:15:00,91.83,92.13,91.82,92.09,258545.0,86.6779,86.9611,86.6685,86.9233,258545.0
2023-10-18 11:20:00,92.09,92.19,92.02,92.13,284118.0,86.9233,87.0177,86.8572,86.9611,284118.0
2023-10-18 11:25:00,92.14,92.23,92.07,92.14,225303.0,86.9705,87.0555,86.9044,86.9705,225303.0
2023-10-18 11:30:00,92.14,92.17,92.1,92.15,211883.0,86.9705,86.9988,86.9327,86.9799,211883.0
2023-10-18 11:35:00,92.16,92.17,92.03,92.04,189734.0,86.9894,86.9988,86.8667,86.8761,189734.0
2023-10-18 11:40:00,92.03,92.16,92.01,92.13,116569.0,86.8667,86.9894,86.8478,86.9611,116569.0
2023-10-18 11:45:00,92.14,92.27,91.92,91.98,320608.0,86.9705,87.0932,86.7628,86.8195,320608.0
2023-10-18 11:50:00,91.97,92.08,91.94,91.94,118359.0,86.81,86.9139,86.7817,86.7817,118359.0
2023-10-18 11:55:00,91.94,92.05,91.9,91.97,137407.0,86.7817,86.8856,86.744,86.81,137407.0
2023-10-18 12:00:00,91.96,92.01,91.87,91.94,238301.0,86.8006,86.8478,86.7157,86.7817,238301.0
2023-10-18 12:05:00,91.94,91.94,91.72,91.78,180157.0,86.7817,86.7817,86.5741,86.6307,180157.0
2023-10-18 12:10:00,91.79,91.8,91.68,91.7,251451.0,86.6401,86.6496,86.5363,86.5552,251451.0
2023-10-18 12:15:00,91.7,91.8,91.68,91.69,119685.0,86.5552,86.6496,86.5363,86.5458,119685.0
2023-10-18 12:20:00,91.68,91.68,91.54,91.66,206845.0,86.5363,86.5363,86.4042,86.5174,206845.0
2023-10-18 12:25:00,91.66,91.77,91.65,91.74,196119.0,86.5174,86.6213,86.508,86.5929,196119.0
2023-10-18 12:30:00,91.74,91.84,91.73,91.77,190554.0,86.5929,86.6873,86.5835,86.6213,190554.0
2023-10-18 12:35:00,91.77,91.85,91.74,91.8,171109.0,86.6213,86.6968,86.5929,86.6496,171109.0
2023-10-18 12:40:00,91.81,91.92,91.81,91.88,338505.0,86.659,86.7628,86.659,86.7251,338505.0
2023-10-18 12:45:00,91.88,91.99,91.84,91.87,225995.0,86.7251,86.8289,86.6873,86.7157,225995.0
2023-10-18 12:50:00,91.88,91.95,91.84,91.88,122324.0,86.7251,86.7912,86.6873,86.7251,122324.0
2023-10-18 12:55:00,91.87,91.9,91.82,91.85,116815.0,86.7157,86.744,86.6685,86.6968,116815.0
2023-10-18 13:00:00,91.84,92.1,91.8,92.09,262912.0,86.6873,86.9327,86.6496,86.9233,262912.0
2023-10-18 13:05:00,92.1,92.19,92.05,92.16,172706.0,86.9327,87.0177,86.8856,86.9894,172706.0
2023-10-18 13:10:00,92.16,92.23,92.12,92.12,189518.0,86.9894,87.0555,86.9516,86.9516,189518.0
2023-10-18 13:15:00,92.12,92.21,92.08,92.11,167397.0,86.9516,87.0366,86.9139,86.9422,167397.0
2023-10-18 13:20:00,92.12,92.13,92.03,92.13,140218.0,86.9516,86.9611,86.8667,86.9611,140218.0
2023-10-18 13:25:00,92.13,92.18,92.06,92.14,147911.0,86.9611,87.0083,86.895,86.9705,147911.0
2023-10-18 13:30:00,92.14,92.15,92.01,92.02,157064.0,86.9705,86.9799,86.8478,86.8572,157064.0
2023-10-18 13:35:00,92.01,92.05,91.92,91.99,123614.0,86.8478,86.8856,86.7628,86.8289,123614.0
2023-10-18 13:40:00,91.99,92.02,91.91,91.92,108763.0,86.8289,86.8572,86.7534,86.7628,108763.0
2023-10-18 13:45:00,91.92,91.92,91.81,91.81,136908.0,86.7628,86.7628,86.659,86.659,136908.0
2023-10-18 13:50:00,91.81,91.88,91.81,91.83,147490.0,86.659,86.7251,86.659,86.6779,147490.0
2023-10-18 13:55:00,91.83,91.97,91.81,91.94,194718.0,86.6779,86.81,86.659,86.7817,194718.0
2023-10-18 14:00:00,91.95,91.98,91.86,91.98,136440.0,86.7912,86.8195,86.7062,86.8195,136440.0
2023-10-18 14:05:00,91.98,92.07,91.92,92.04,179995.0,86.8195,86.9044,86.7628,86.8761,179995.0
2023-10-18 14:10:00,92.05,92.12,92.02,92.1,115876.0,86.8856,86.9516,86.8572,86.9327,115876.0
2023-10-18 14:15:00,92.1,92.12,91.93,91.96,175308.0,86.9327,86.9516,86.7723,86.8006,175308.0
2023-10-18 14:20:00,91.96,92.03,91.95,91.99,94425.0,86.8006,86.8667,86.7912,86.8289,94425.0
2023-10-18 14:25:00,92.0,92.0,91.86,91.98,167575.0,86.8384,86.8384,86.7062,86.8195,167575.0
2023-10-18 14:30:00,91.99,92.13,91.98,92.06,190900.0,86.8289,86.9611,86.8195,86.895,190900.0
2023-10-18 14:35:00,92.06,92.07,91.89,91.9,161747.0,86.895,86.9044,86.7345,86.744,161747.0
2023-10-18 14:40:00,91.9,91.92,91.81,91.88,149447.0,86.744,86.7628,86.659,86.7251,149447.0
2023-10-18 14:45:00,91.89,91.91,91.85,91.85,170750.0,86.7345,86.7534,86.6968,86.6968,170750.0
2023-10-18 14:50:00,91.84,91.92,91.76,91.8,183099.0,86.6873,86.7628,86.6118,86.6496,183099.0
2023-10-18 14:55:00,91.81,91.87,91.76,91.83,197017.0,86.659,86.7157,86.6118,86.6779,197017.0
2023-10-18 15:00:00,91.83,91.83,91.61,91.7,258877.0,86.6779,86.6779,86.4702,86.5552,258877.0
2023-10-18 15:05:00,91.7,91.73,91.66,91.68,152000.0,86.5552,86.5835,86.5174,86.5363,152000.0
2023-10-18 15:10:00,91.68,91.73,91.66,91.72,167542.0,86.5363,86.5835,86.5174,86.5741,167542.0
2023-10-18 15:15:00,91.71,91.75,91.67,91.75,164170.0,86.5646,86.6024,86.5269,86.6024,164170.0
2023-10-18 15:20:00,91.75,91.89,91.72,91.89,579514.0,86.6024,86.7345,86.5741,86.7345,579514.0
2023-10-18 15:25:00,91.9,91.9,91.72,91.79,291008.0,86.744,86.744,86.5741,86.6401,291008.0
2023-10-18 15:30:00,91.79,91.82,91.69,91.78,412120.0,86.6401,86.6685,86.5458,86.6307,412120.0
2023-10-18 15:35:00,91.78,91.79,91.7,91.73,326162.0,86.6307,86.6401,86.5552,86.5835,326162.0
2023-10-18 15:40:00,91.73,91.74,91.64,91.65,342278.0,86.5835,86.5929,86.4986,86.508,342278.0
2023-10-18 15:45:00,91.64,91.73,91.52,91.72,542380.0,86.4986,86.5835,86.3853,86.5741,542380.0
2023-10-18 15:50:00,91.72,91.88,91.72,91.85,585940.0,86.5741,86.7251,86.5741,86.6968,585940.0
2023-10-18 15:55:00,91.85,92.01,91.85,91.96,1166170.0,86.6968,86.8478,86.6968,86.8006,1166170.0
2023-10-19 09:30:00,91.64,91.7,90.84,90.91,775910.0,86.4986,86.5552,85.7434,85.8095,775910.0
2023-10-19 09:35:00,90.91,91.35,90.77,91.32,449970.0,85.8095,86.2248,85.6774,86.1965,449970.0
2023-10-19 09:40:00,91.33,91.58,91.27,91.53,264501.0,86.2059,86.4419,86.1493,86.3947,264501.0
2023-10-19 09:45:00,91.53,91.66,91.37,91.62,1182234.0,86.3947,86.5174,86.2437,86.4797,1182234.0
2023-10-19 09:50:00,91.61,91.73,91.27,91.3,317453.0,86.4702,86.5835,86.1493,86.1776,317453.0
2023-10-19 09:55:00,91.28,91.48,91.22,91.32,436106.0,86.1588,86.3475,86.1021,86.1965,436106.0
2023-10-19 10:00:00,91.34,91.5,91.28,91.48,351167.0,86.2154,86.3664,86.1588,86.3475,351167.0
2023-10-19 10:05:00,91.49,91.49,91.3,91.43,369765.0,86.357,86.357,86.1776,86.3003,369765.0
2023-10-19 10:10:00,91.44,91.47,91.18,91.33,383325.0,86.3098,86.3381,86.0644,86.2059,383325.0
2023-10-19 10:15:00,91.33,91.55,91.31,91.54,221521.0,86.2059,86.4136,86.1871,86.4042,221521.0
2023-10-19 10:20:00,91.53,91.7,91.52,91.66,180397.0,86.3947,86.5552,86.3853,86.5174,180397.0
2023-10-19 10:25:00,91.67,91.78,91.57,91.72,308207.0,86.5269,86.6307,86.4325,86.5741,308207.0
2023-10-19 10:30:00,91.72,91.72,91.34,91.56,443179.0,86.5741,86.5741,86.2154,86.423,443179.0
2023-10-19 10:35:00,91.56,91.66,91.4,91.42,217017.0,86.423,86.5174,86.272,86.2909,217017.0
2023-10-19 10:40:00,91.41,91.57,91.36,91.38,141249.0,86.2815,86.4325,86.2343,86.2531,141249.0
2023-10-19 10:45:00,91.38,91.54,91.38,91.5,123534.0,86.2531,86.4042,86.2531,86.3664,123534.0
2023-10-19 10:50:00,91.51,91.6,91.48,91.6,148930.0,86.3758,86.4608,86.3475,86.4608,148930.0
2023-10-19 10:55:00,91.6,91.68,91.47,91.66,192933.0,86.4608,86.5363,86.3381,86.5174,192933.0
2023-10-19 11:00:00,91.68,91.85,91.61,91.79,215141.0,86.5363,86.6968,86.4702,86.6401,215141.0
2023-10-19 11:05:00,91.8,92.03,91.76,91.95,274174.0,86.6496,86.8667,86.6118,86.7912,274174.0
2023-10-19 11:10:00,91.95,92.03,91.93,92.03,197436.0,86.7912,86.8667,86.7723,86.8667,197436.0
2023-10-19 11:15:00,92.04,92.18,92.0,92.15,396743.0,86.8761,87.0083,86.8384,86.9799,396743.0
2023-10-19 11:20:00,92.16,92.31,92.13,92.3,255448.0,86.9894,87.131,86.9611,87.1215,255448.0
2023-10-19 11:25:00,92.3,92.34,92.18,92.24,346839.0,87.1215,87.1593,87.0083,87.0649,346839.0
2023-10-19 11:30:00,92.24,92.37,92.23,92.29,312601.0,87.0649,87.1876,87.0555,87.1121,312601.0
2023-10-19 11:35:00,92.27,92.33,92.07,92.14,287404.0,87.0932,87.1498,86.9044,86.9705,287404.0
2023-10-19 11:40:00,92.15,92.27,92.15,92.23,107157.0,86.9799,87.0932,86.9799,87.0555,107157.0
2023-10-19 11:45:00,92.23,92.31,92.18,92.18,84492.0,87.0555,87.131,87.0083,87.0083,84492.0
2023-10-19 11:50:00,92.18,92.19,92.02,92.09,193084.0,87.0083,87.0177,86.8572,86.9233,193084.0
2023-10-19 11:55:00,92.09,92.25,92.08,92.25,81569.0,86.9233,87.0743,86.9139,87.0743,81569.0
2023-10-19 12:00:00,92.25,92.55,92.05,92.49,563997.0,87.0743,87.3575,86.8856,87.3009,563997.0
2023-10-19 12:05:00,92.48,92.51,92.28,92.43,330685.0,87.2914,87.3197,87.1026,87.2442,330685.0
2023-10-19 12:10:00,92.44,92.56,92.36,92.45,205461.0,87.2537,87.3669,87.1782,87.2631,205461.0
2023-10-19 12:15:00,92.45,92.52,92.39,92.41,354198.0,87.2631,87.3292,87.2065,87.2254,354198.0
2023-10-19 12:20:00,92.39,92.55,92.39,92.4,414188.0,87.2065,87.3575,87.2065,87.2159,414188.0
2023-10-19 12:25:00,92.4,92.44,92.27,92.32,425569.0,87.2159,87.2537,87.0932,87.1404,425569.0
2023-10-19 12:30:00,92.33,92.44,92.12,92.15,414016.0,87.1498,87.2537,86.9516,86.9799,414016.0
2023-10-19 12:35:00,92.15,92.26,91.94,92.04,333509.0,86.9799,87.0838,86.7817,86.8761,333509.0
2023-10-19 12:40:00,92.04,92.28,92.04,92.17,240993.0,86.8761,87.1026,86.8761,86.9988,240993.0
2023-10-19 12:45:00,92.17,92.28,92.1,92.13,259626.0,86.9988,87.1026,86.9327,86.9611,259626.0
2023-10-19 12:50:00,92.13,92.4,92.05,92.4,382343.0,86.9611,87.2159,86.8856,87.2159,382343.0
2023-10-19 12:55:00,92.39,92.45,92.17,92.24,319745.0,87.2065,87.2631,86.9988,87.0649,319745.0
2023-10-19 13:00:00,92.24,92.36,92.19,92.27,233288.0,87.0649,87.1782,87.0177,87.0932,233288.0
2023-10-19 13:05:00,92.28,92.45,92.27,92.42,357583.0,87.1026,87.2631,87.0932,87.2348,357583.0
2023-10-19 13:10:00,92.41,92.48,92.34,92.36,460822.0,87.2254,87.2914,87.1593,87.1782,460822.0
2023-10-19 13:15:00,92.36,92.48,92.35,92.47,251922.0,87.1782,87.2914,87.1687,87.282,251922.0
2023-10-19 13:20:00,92.47,92.52,92.33,92.34,186633.0,87.282,87.3292,87.1498,87.1593,186633.0
2023-10-19 13:25:00,92.34,92.39,92.27,92.35,244324.0,87.1593,87.2065,87.0932,87.1687,244324.0
2023-10-19 13:30:00,92.36,92.42,92.19,92.19,227357.0,87.1782,87.2348,87.0177,87.0177,227357.0
2023-10-19 13:35:00,92.2,92.23,92.1,92.2,195463.0,87.0271,87.0555,86.9327,87.0271,195463.0
2023-10-19 13:40:00,92.21,92.23,92.12,92.17,267194.0,87.0366,87.0555,86.9516,86.9988,267194.0
2023-10-19 13:45:00,92.17,92.2,92.02,92.04,202487.0,86.9988,87.0271,86.8572,86.8761,202487.0
2023-10-19 13:50:00,92.04,92.08,91.89,91.97,261141.0,86.8761,86.9139,86.7345,86.81,261141.0
2023-10-19 13:55:00,91.98,92.13,91.97,92.07,282233.0,86.8195,86.9611,86.81,86.9044,282233.0
2023-10-19 14:00:00,92.07,92.17,91.98,92.13,364539.0,86.9044,86.9988,86.8195,86.9611,364539.0
2023-10-19 14:05:00,92.13,92.14,92.02,92.07,264030.0,86.9611,86.9705,86.8572,86.9044,264030.0
2023-10-19 14:10:00,92.07,92.11,91.93,92.01,319161.0,86.9044,86.9422,86.7723,86.8478,319161.0
2023-10-19 14:15:00,92.01,92.01,91.9,91.97,264790.0,86.8478,86.8478,86.744,86.81,264790.0
2023-10-19 14:20:00,91.97,91.97,91.82,91.83,228825.0,86.81,86.81,86.6685,86.6779,228825.0
2023-10-19 14:25:00,91.82,92.0,91.81,91.99,272371.0,86.6685,86.8384,86.659,86.8289,272371.0
2023-10-19 14:30:00,92.0,92.01,91.83,92.01,294331.0,86.8384,86.8478,86.6779,86.8478,294331.0
2023-10-19 14:35:00,92.01,92.02,91.94,91.98,493127.0,86.8478,86.8572,86.7817,86.8195,493127.0
2023-10-19 14:40:00,91.97,91.98,91.86,91.87,338525.0,86.81,86.8195,86.7062,86.7157,338525.0
2023-10-19 14:45:00,91.86,91.87,91.68,91.73,276013.0,86.7062,86.7157,86.5363,86.5835,276013.0
2023-10-19 14:50:00,91.72,91.93,91.71,91.86,797453.0,86.5741,86.7723,86.5646,86.7062,797453.0
2023-10-19 14:55:00,91.86,91.92,91.82,91.84,304370.0,86.7062,86.7628,86.6685,86.6873,304370.0
2023-10-19 15:00:00,91.83,91.99,91.77,91.88,337861.0,86.6779,86.8289,86.6213,86.7251,337861.0
2023-10-19 15:05:00,91.88,91.93,91.82,91.91,374576.0,86.7251,86.7723,86.6685,86.7534,374576.0
2023-10-19 15:10:00,91.92,91.98,91.86,91.86,324927.0,86.7628,86.8195,86.7062,86.7062,324927.0
2023-10-19 15:15:00,91.87,91.95,91.81,91.93,283849.0,86.7157,86.7912,86.659,86.7723,283849.0
2023-10-19 15:20:00,91.94,91.96,91.8,91.83,229861.0,86.7817,86.8006,86.6496,86.6779,229861.0
2023-10-19 15:25:00,91.82,91.91,91.8,91.9,419847.0,86.6685,86.7534,86.6496,86.744,419847.0
2023-10-19 15:30:00,91.91,92.05,91.89,91.97,319971.0,86.7534,86.8856,86.7345,86.81,319971.0
2023-10-19 15:35:00,91.97,92.0,91.84,91.85,460765.0,86.81,86.8384,86.6873,86.6968,460765.0
2023-10-19 15:40:00,91.85,91.87,91.75,91.77,494554.0,86.6968,86.7157,86.6024,86.6213,494554.0
2023-10-19 15:45:00,91.76,91.92,91.69,91.9,515954.0,86.6118,86.7628,86.5458,86.744,515954.0
2023-10-19 15:50:00,91.91,92.01,91.82,91.87,613465.0,86.7534,86.8478,86.6685,86.7157,613465.0
2023-10-19 15:55:00,91.87,91.94,91.81,91.81,1175175.0,86.7157,86.7817,86.659,86.659,1175175.0
2023-10-20 09:30:00,91.64,91.98,91.41,91.44,612641.0,86.4986,86.8195,86.2815,86.3098,612641.0
2023-10-20 09:35:00,91.43,91.52,90.91,90.97,506937.0,86.3003,86.3853,85.8095,85.8661,506937.0
2023-10-20 09:40:00,90.99,91.1,90.71,90.76,487212.0,85.885,85.9889,85.6207,85.6679,487212.0
2023-10-20 09:45:00,90.76,91.21,90.76,91.16,462089.0,85.6679,86.0927,85.6679,86.0455,462089.0
2023-10-20 09:50:00,91.16,91.24,90.84,90.98,317944.0,86.0455,86.121,85.7434,85.8756,317944.0
2023-10-20 09:55:00,90.98,91.15,90.86,90.86,196491.0,85.8756,86.036,85.7623,85.7623,196491.0
2023-10-20 10:00:00,90.85,91.11,90.77,90.95,250737.0,85.7529,85.9983,85.6774,85.8473,250737.0
2023-10-20 10:05:00,90.96,90.99,90.54,90.6,344565.0,85.8567,85.885,85.4603,85.5169,344565.0
2023-10-20 10:10:00,90.61,90.66,90.42,90.45,290195.0,85.5263,85.5735,85.347,85.3753,290195.0
2023-10-20 10:15:00,90.45,90.47,90.2,90.24,271951.0,85.3753,85.3942,85.1393,85.1771,271951.0
2023-10-20 10:20:00,90.23,90.24,89.94,90.18,399377.0,85.1677,85.1771,84.8939,85.1205,399377.0
2023-10-20 10:25:00,90.18,90.29,90.17,90.25,240905.0,85.1205,85.2243,85.111,85.1865,240905.0
2023-10-20 10:30:00,90.25,90.73,90.22,90.73,366673.0,85.1865,85.6396,85.1582,85.6396,366673.0
2023-10-20 10:35:00,90.73,90.76,90.4,90.47,254038.0,85.6396,85.6679,85.3281,85.3942,254038.0
2023-10-20 10:40:00,90.47,90.48,90.23,90.27,369066.0,85.3942,85.4036,85.1677,85.2054,369066.0
2023-10-20 10:45:00,90.27,90.64,90.24,90.64,342092.0,85.2054,85.5547,85.1771,85.5547,342092.0
2023-10-20 10:50:00,90.64,90.78,90.62,90.68,504952.0,85.5547,85.6868,85.5358,85.5924,504952.0
2023-10-20 10:55:00,90.68,90.72,90.54,90.58,305969.0,85.5924,85.6302,85.4603,85.498,305969.0
2023-10-20 11:00:00,90.58,90.74,90.53,90.61,301406.0,85.498,85.6491,85.4508,85.5263,301406.0
2023-10-20 11:05:00,90.61,90.64,90.47,90.64,190999.0,85.5263,85.5547,85.3942,85.5547,190999.0
2023-10-20 11:10:00,90.65,90.74,90.57,90.65,186537.0,85.5641,85.6491,85.4886,85.5641,186537.0
2023-10-20 11:15:00,90.65,90.69,90.52,90.67,213404.0,85.5641,85.6019,85.4414,85.583,213404.0
2023-10-20 11:20:00,90.68,90.86,90.67,90.68,303419.0,85.5924,85.7623,85.583,85.5924,303419.0
2023-10-20 11:25:00,90.68,90.72,90.64,90.71,279333.0,85.5924,85.6302,85.5547,85.6207,279333.0
2023-10-20 11:30:00,90.72,90.75,90.57,90.59,177228.0,85.6302,85.6585,85.4886,85.5075,177228.0
2023-10-20 11:35:00,90.59,90.71,90.52,90.6,248241.0,85.5075,85.6207,85.4414,85.5169,248241.0
2023-10-20 11:40:00,90.61,90.79,90.59,90.77,150949.0,85.5263,85.6962,85.5075,85.6774,150949.0
2023-10-20 11:45:00,90.77,90.85,90.71,90.72,149440.0,85.6774,85.7529,85.6207,85.6302,149440.0
2023-10-20 11:50:00,90.7,90.91,90.67,90.9,203019.0,85.6113,85.8095,85.583,85.8001,203019.0
2023-10-20 11:55:00,90.9,90.91,90.82,90.84,210215.0,85.8001,85.8095,85.7246,85.7434,210215.0
2023-10-20 12:00:00,90.83,90.94,90.78,90.94,136298.0,85.734,85.8378,85.6868,85.8378,136298.0
2023-10-20 12:05:00,90.94,90.94,90.68,90.69,155227.0,85.8378,85.8378,85.5924,85.6019,155227.0
2023-10-20 12:10:00,90.69,90.76,90.66,90.71,106668.0,85.6019,85.6679,85.5735,85.6207,106668.0
2023-10-20 12:15:00,90.71,90.71,90.58,90.66,171715.0,85.6207,85.6207,85.498,85.5735,171715.0
2023-10-20 12:20:00,90.66,90.87,90.63,90.86,248946.0,85.5735,85.7718,85.5452,85.7623,248946.0
2023-10-20 12:25:00,90.86,90.9,90.74,90.81,100109.0,85.7623,85.8001,85.6491,85.7151,100109.0
2023-10-20 12:30:00,90.8,90.88,90.79,90.81,119258.0,85.7057,85.7812,85.6962,85.7151,119258.0
2023-10-20 12:35:00,90.81,90.97,90.75,90.92,118883.0,85.7151,85.8661,85.6585,85.819,118883.0
2023-10-20 12:40:00,90.92,90.93,90.73,90.75,196105.0,85.819,85.8284,85.6396,85.6585,196105.0
2023-10-20 12:45:00,90.76,90.79,90.7,90.76,186541.0,85.6679,85.6962,85.6113,85.6679,186541.0
2023-10-20 12:50:00,90.75,90.81,90.68,90.7,140510.0,85.6585,85.7151,85.5924,85.6113,140510.0
2023-10-20 12:55:00,90.68,90.74,90.59,90.59,185715.0,85.5924,85.6491,85.5075,85.5075,185715.0
2023-10-20 13:00:00,90.59,90.63,90.37,90.39,378346.0,85.5075,85.5452,85.2998,85.3187,378346.0
2023-10-20 13:05:00,90.39,90.41,90.32,90.35,213177.0,85.3187,85.3376,85.2526,85.2809,213177.0
2023-10-20 13:10:00,90.36,90.49,90.35,90.46,216103.0,85.2904,85.4131,85.2809,85.3848,216103.0
2023-10-20 13:15:00,90.45,90.47,90.27,90.38,716824.0,85.3753,85.3942,85.2054,85.3092,716824.0
2023-10-20 13:20:00,90.38,90.54,90.32,90.5,446841.0,85.3092,85.4603,85.2526,85.4225,446841.0
2023-10-20 13:25:00,90.5,90.63,90.47,90.56,257635.0,85.4225,85.5452,85.3942,85.4791,257635.0
2023-10-20 13:30:00,90.57,90.6,90.47,90.57,143480.0,85.4886,85.5169,85.3942,85.4886,143480.0
2023-10-20 13:35:00,90.57,90.58,90.47,90.53,74801.0,85.4886,85.498,85.3942,85.4508,74801.0
2023-10-20 13:40:00,90.52,90.67,90.52,90.62,185569.0,85.4414,85.583,85.4414,85.5358,185569.0
2023-10-20 13:45:00,90.62,90.65,90.57,90.63,83388.0,85.5358,85.5641,85.4886,85.5452,83388.0
2023-10-20 13:50:00,90.62,90.63,90.52,90.58,104057.0,85.5358,85.5452,85.4414,85.498,104057.0
2023-10-20 13:55:00,90.57,90.64,90.53,90.64,68696.0,85.4886,85.5547,85.4508,85.5547,68696.0
2023-10-20 14:00:00,90.64,90.7,90.54,90.56,136329.0,85.5547,85.6113,85.4603,85.4791,136329.0
2023-10-20 14:05:00,90.56,90.57,90.38,90.4,178606.0,85.4791,85.4886,85.3092,85.3281,178606.0
2023-10-20 14:10:00,90.4,90.46,90.33,90.36,244429.0,85.3281,85.3848,85.2621,85.2904,244429.0
2023-10-20 14:15:00,90.36,90.51,90.34,90.49,202906.0,85.2904,85.432,85.2715,85.4131,202906.0
2023-10-20 14:20:00,90.5,90.55,90.44,90.46,120888.0,85.4225,85.4697,85.3659,85.3848,120888.0
2023-10-20 14:25:00,90.46,90.6,90.44,90.54,114749.0,85.3848,85.5169,85.3659,85.4603,114749.0
2023-10-20 14:30:00,90.53,90.54,90.45,90.53,113007.0,85.4508,85.4603,85.3753,85.4508,113007.0
2023-10-20 14:35:00,90.52,90.6,90.43,90.44,129154.0,85.4414,85.5169,85.3564,85.3659,129154.0
2023-10-20 14:40:00,90.44,90.45,90.33,90.39,120266.0,85.3659,85.3753,85.2621,85.3187,120266.0
2023-10-20 14:45:00,90.39,90.51,90.37,90.44,160255.0,85.3187,85.432,85.2998,85.3659,160255.0
2023-10-20 14:50:00,90.43,90.43,90.29,90.36,87566.0,85.3564,85.3564,85.2243,85.2904,87566.0
2023-10-20 14:55:00,90.36,90.56,90.35,90.48,137207.0,85.2904,85.4791,85.2809,85.4036,137207.0
2023-10-20 15:00:00,90.48,90.54,90.45,90.47,243667.0,85.4036,85.4603,85.3753,85.3942,243667.0
2023-10-20 15:05:00,90.48,90.54,90.45,90.49,89176.0,85.4036,85.4603,85.3753,85.4131,89176.0
2023-10-20 15:10:00,90.49,90.51,90.31,90.37,183381.0,85.4131,85.432,85.2432,85.2998,183381.0
2023-10-20 15:15:00,90.36,90.51,90.3,90.48,156973.0,85.2904,85.432,85.2337,85.4036,156973.0
2023-10-20 15:20:00,90.48,90.48,90.35,90.36,172101.0,85.4036,85.4036,85.2809,85.2904,172101.0
2023-10-20 15:25:00,90.36,90.47,90.34,90.45,226805.0,85.2904,85.3942,85.2715,85.3753,226805.0
2023-10-20 15:30:00,90.45,90.53,90.35,90.4,164127.0,85.3753,85.4508,85.2809,85.3281,164127.0
2023-10-20 15:35:00,90.39,90.45,90.34,90.37,142748.0,85.3187,85.3753,85.2715,85.2998,142748.0
2023-10-20 15:40:00,90.37,90.37,90.2,90.21,297361.0,85.2998,85.2998,85.1393,85.1488,297361.0
2023-10-20 15:45:00,90.2,90.32,90.18,90.28,420043.0,85.1393,85.2526,85.1205,85.2149,420043.0
2023-10-20 15:50:00,90.29,90.38,90.26,90.31,896843.0,85.2243,85.3092,85.196,85.2432,896843.0
2023-10-20 15:55:00,90.32,90.44,90.23,90.25,1103502.0,85.2526,85.3659,85.1677,85.1865,1103502.0
2023-10-23 09:30:00,89.74,89.75,88.79,89.21,1207079.0,84.7052,84.7146,83.8085,84.2049,1207079.0
2023-10-23 09:35:00,89.21,89.31,88.9,89.13,599664.0,84.2049,84.2993,83.9123,84.1294,599664.0
2023-10-23 09:40:00,89.13,89.37,88.8,88.88,422149.0,84.1294,84.3559,83.8179,83.8934,422149.0
2023-10-23 09:45:00,88.88,89.01,88.69,89.01,635458.0,83.8934,84.0161,83.7141,84.0161,635458.0
2023-10-23 09:50:00,89.02,89.23,88.71,89.13,637621.0,84.0256,84.2238,83.7329,84.1294,637621.0
2023-10-23 09:55:00,89.12,89.43,89.08,89.22,393177.0,84.1199,84.4125,84.0822,84.2143,393177.0
2023-10-23 10:00:00,89.23,89.4,89.03,89.12,310403.0,84.2238,84.3842,84.035,84.1199,310403.0
2023-10-23 10:05:00,89.13,89.22,89.07,89.17,243099.0,84.1294,84.2143,84.0727,84.1671,243099.0
2023-10-23 10:10:00,89.17,89.31,88.99,89.04,144908.0,84.1671,84.2993,83.9972,84.0444,144908.0
2023-10-23 10:15:00,89.05,89.34,88.96,89.34,226435.0,84.0539,84.3276,83.9689,84.3276,226435.0
2023-10-23 10:20:00,89.34,89.4,89.25,89.32,349944.0,84.3276,84.3842,84.2426,84.3087,349944.0
2023-10-23 10:25:00,89.32,89.32,88.89,88.91,248905.0,84.3087,84.3087,83.9028,83.9217,248905.0
2023-10-23 10:30:00,88.9,89.04,88.67,88.74,609363.0,83.9123,84.0444,83.6952,83.7613,609363.0
2023-10-23 10:35:00,88.74,88.76,88.52,88.71,307612.0,83.7613,83.7801,83.5536,83.7329,307612.0
2023-10-23 10:40:00,88.71,89.08,88.67,89.05,244777.0,83.7329,84.0822,83.6952,84.0539,244777.0
2023-10-23 10:45:00,89.05,89.17,89.04,89.14,132157.0,84.0539,84.1671,84.0444,84.1388,132157.0
2023-10-23 10:50:00,89.14,89.36,89.1,89.21,182471.0,84.1388,84.3465,84.1011,84.2049,182471.0
2023-10-23 10:55:00,89.22,89.26,88.96,88.98,135171.0,84.2143,84.2521,83.9689,83.9878,135171.0
2023-10-23 11:00:00,88.98,89.23,88.91,89.23,264017.0,83.9878,84.2238,83.9217,84.2238,264017.0
2023-10-23 11:05:00,89.25,89.48,89.24,89.47,185124.0,84.2426,84.4597,84.2332,84.4503,185124.0
2023-10-23 11:10:00,89.48,89.49,89.36,89.37,140469.0,84.4597,84.4692,84.3465,84.3559,140469.0
2023-10-23 11:15:00,89.37,89.52,89.35,89.44,167105.0,84.3559,84.4975,84.337,84.422,167105.0
2023-10-23 11:20:00,89.44,89.73,89.43,89.61,204253.0,84.422,84.6957,84.4125,84.5824,204253.0
2023-10-23 11:25:00,89.61,89.63,89.38,89.41,175463.0,84.5824,84.6013,84.3654,84.3937,175463.0
2023-10-23 11:30:00,89.4,89.6,89.31,89.32,226459.0,84.3842,84.573,84.2993,84.3087,226459.0
2023-10-23 11:35:00,89.33,89.38,89.19,89.25,250607.0,84.3182,84.3654,84.186,84.2426,250607.0
2023-10-23 11:40:00,89.24,89.3,89.11,89.24,217999.0,84.2332,84.2898,84.1105,84.2332,217999.0
2023-10-23 11:45:00,89.25,89.36,89.2,89.26,169327.0,84.2426,84.3465,84.1955,84.2521,169327.0
2023-10-23 11:50:00,89.25,89.34,89.21,89.26,139807.0,84.2426,84.3276,84.2049,84.2521,139807.0
2023-10-23 11:55:00,89.26,89.42,89.26,89.32,132304.0,84.2521,84.4031,84.2521,84.3087,132304.0
2023-10-23 12:00:00,89.31,89.37,89.05,89.09,128787.0,84.2993,84.3559,84.0539,84.0916,128787.0
2023-10-23 12:05:00,89.08,89.08,88.85,88.97,165153.0,84.0822,84.0822,83.8651,83.9784,165153.0
2023-10-23 12:10:00,88.97,89.03,88.82,88.93,205971.0,83.9784,84.035,83.8368,83.9406,205971.0
2023-10-23 12:15:00,88.92,88.95,88.65,88.68,253855.0,83.9312,83.9595,83.6763,83.7046,253855.0
2023-10-23 12:20:00,88.67,88.83,88.63,88.72,207601.0,83.6952,83.8462,83.6574,83.7424,207601.0
2023-10-23 12:25:00,88.72,88.79,88.62,88.77,115498.0,83.7424,83.8085,83.648,83.7896,115498.0
2023-10-23 12:30:00,88.76,88.81,88.71,88.76,140119.0,83.7801,83.8273,83.7329,83.7801,140119.0
2023-10-23 12:35:00,88.76,88.82,88.69,88.71,125130.0,83.7801,83.8368,83.7141,83.7329,125130.0
2023-10-23 12:40:00,88.71,88.73,88.61,88.65,129195.0,83.7329,83.7518,83.6386,83.6763,129195.0
2023-10-23 12:45:00,88.66,88.83,88.65,88.7,363799.0,83.6857,83.8462,83.6763,83.7235,363799.0
2023-10-23 12:50:00,88.69,88.85,88.65,88.84,180487.0,83.7141,83.8651,83.6763,83.8556,180487.0
2023-10-23 12:55:00,88.83,89.01,88.83,88.95,326734.0,83.8462,84.0161,83.8462,83.9595,326734.0
2023-10-23 13:00:00,88.95,88.99,88.77,88.86,203739.0,83.9595,83.9972,83.7896,83.8745,203739.0
2023-10-23 13:05:00,88.84,89.03,88.81,89.01,105980.0,83.8556,84.035,83.8273,84.0161,105980.0
2023-10-23 13:10:00,89.0,89.06,88.93,89.01,166888.0,84.0067,84.0633,83.9406,84.0161,166888.0
2023-10-23 13:15:00,89.01,89.08,88.94,88.94,101119.0,84.0161,84.0822,83.95,83.95,101119.0
2023-10-23 13:20:00,88.94,88.94,88.77,88.82,149098.0,83.95,83.95,83.7896,83.8368,149098.0
2023-10-23 13:25:00,88.81,88.82,88.7,88.73,155156.0,83.8273,83.8368,83.7235,83.7518,155156.0
2023-10-23 13:30:00,88.72,88.87,88.68,88.85,132669.0,83.7424,83.884,83.7046,83.8651,132669.0
2023-10-23 13:35:00,88.86,88.89,88.78,88.85,136456.0,83.8745,83.9028,83.799,83.8651,136456.0
2023-10-23 13:40:00,88.85,88.97,88.81,88.92,149224.0,83.8651,83.9784,83.8273,83.9312,149224.0
2023-10-23 13:45:00,88.93,88.99,88.86,88.99,138838.0,83.9406,83.9972,83.8745,83.9972,138838.0
2023-10-23 13:50:00,89.0,89.0,88.91,88.94,198740.0,84.0067,84.0067,83.9217,83.95,198740.0
2023-10-23 13:55:00,88.94,88.95,88.85,88.87,118384.0,83.95,83.9595,83.8651,83.884,118384.0
2023-10-23 14:00:00,88.87,88.88,88.81,88.88,96740.0,83.884,83.8934,83.8273,83.8934,96740.0
2023-10-23 14:05:00,88.87,89.02,88.86,88.98,69725.0,83.884,84.0256,83.8745,83.9878,69725.0
2023-10-23 14:10:00,88.98,88.98,88.84,88.88,134980.0,83.9878,83.9878,83.8556,83.8934,134980.0
2023-10-23 14:15:00,88.88,88.89,88.67,88.68,116360.0,83.8934,83.9028,83.6952,83.7046,116360.0
2023-10-23 14:20:00,88.68,88.68,88.49,88.5,242263.0,83.7046,83.7046,83.5253,83.5347,242263.0
2023-10-23 14:25:00,88.49,88.57,88.39,88.55,465534.0,83.5253,83.6008,83.4309,83.5819,465534.0
2023-10-23 14:30:00,88.55,88.68,88.55,88.61,111469.0,83.5819,83.7046,83.5819,83.6386,111469.0
2023-10-23 14:35:00,88.62,88.72,88.59,88.7,72877.0,83.648,83.7424,83.6197,83.7235,72877.0
2023-10-23 14:40:00,88.7,88.84,88.64,88.67,190198.0,83.7235,83.8556,83.6669,83.6952,190198.0
2023-10-23 14:45:00,88.67,88.8,88.64,88.73,94633.0,83.6952,83.8179,83.6669,83.7518,94633.0
2023-10-23 14:50:00,88.72,88.81,88.67,88.8,128370.0,83.7424,83.8273,83.6952,83.8179,128370.0
2023-10-23 14:55:00,88.81,88.89,88.8,88.89,95720.0,83.8273,83.9028,83.8179,83.9028,95720.0
2023-10-23 15:00:00,88.9,88.94,88.8,88.83,137961.0,83.9123,83.95,83.8179,83.8462,137961.0
2023-10-23 15:05:00,88.82,88.84,88.69,88.73,133581.0,83.8368,83.8556,83.7141,83.7518,133581.0
2023-10-23 15:10:00,88.72,88.9,88.71,88.89,466360.0,83.7424,83.9123,83.7329,83.9028,466360.0
2023-10-23 15:15:00,88.9,88.91,88.71,88.73,143142.0,83.9123,83.9217,83.7329,83.7518,143142.0
2023-10-23 15:20:00,88.73,88.74,88.61,88.7,292911.0,83.7518,83.7613,83.6386,83.7235,292911.0
2023-10-23 15:25:00,88.7,88.75,88.66,88.69,180529.0,83.7235,83.7707,83.6857,83.7141,180529.0
2023-10-23 15:30:00,88.69,88.69,88.55,88.65,240450.0,83.7141,83.7141,83.5819,83.6763,240450.0
2023-10-23 15:35:00,88.65,88.66,88.46,88.59,264832.0,83.6763,83.6857,83.497,83.6197,264832.0
2023-10-23 15:40:00,88.59,88.69,88.53,88.64,430793.0,83.6197,83.7141,83.563,83.6669,430793.0
2023-10-23 15:45:00,88.64,88.84,88.6,88.82,632957.0,83.6669,83.8556,83.6291,83.8368,632957.0
2023-10-23 15:50:00,88.82,88.86,88.73,88.84,598957.0,83.8368,83.8745,83.7518,83.8556,598957.0
2023-10-23 15:55:00,88.85,88.87,88.75,88.8,1863118.0,83.8651,83.884,83.7707,83.8179,1863118.0
2023-10-24 09:30:00,89.02,89.09,88.53,88.73,1104194.0,84.0256,84.0916,83.563,83.7518,1104194.0
2023-10-24 09:35:00,88.74,89.09,88.68,88.92,485379.0,83.7613,84.0916,83.7046,83.9312,485379.0
2023-10-24 09:40:00,88.92,88.94,88.44,88.58,413618.0,83.9312,83.95,83.4781,83.6102,413618.0
2023-10-24 09:45:00,88.57,88.7,88.26,88.67,425960.0,83.6008,83.7235,83.3082,83.6952,425960.0
2023-10-24 09:50:00,88.69,88.82,88.43,88.48,346238.0,83.7141,83.8368,83.4687,83.5158,346238.0
2023-10-24 09:55:00,88.47,88.75,88.45,88.61,281341.0,83.5064,83.7707,83.4875,83.6386,281341.0
2023-10-24 10:00:00,88.62,88.66,88.25,88.32,327057.0,83.648,83.6857,83.2988,83.3648,327057.0
2023-10-24 10:05:00,88.33,88.38,88.11,88.32,231313.0,83.3743,83.4215,83.1666,83.3648,231313.0
2023-10-24 10:10:00,88.31,88.63,88.31,88.62,172216.0,83.3554,83.6574,83.3554,83.648,172216.0
2023-10-24 10:15:00,88.63,88.65,88.53,88.63,203463.0,83.6574,83.6763,83.563,83.6574,203463.0
2023-10-24 10:20:00,88.63,88.68,88.52,88.64,185062.0,83.6574,83.7046,83.5536,83.6669,185062.0
2023-10-24 10:25:00,88.64,88.69,88.55,88.64,192083.0,83.6669,83.7141,83.5819,83.6669,192083.0
2023-10-24 10:30:00,88.64,88.69,88.47,88.61,501898.0,83.6669,83.7141,83.5064,83.6386,501898.0
2023-10-24 10:35:00,88.61,88.68,88.47,88.55,446117.0,83.6386,83.7046,83.5064,83.5819,446117.0
2023-10-24 10:40:00,88.55,88.6,88.41,88.49,269505.0,83.5819,83.6291,83.4498,83.5253,269505.0
2023-10-24 10:45:00,88.49,88.59,88.44,88.59,257925.0,83.5253,83.6197,83.4781,83.6197,257925.0
2023-10-24 10:50:00,88.59,88.73,88.58,88.72,190446.0,83.6197,83.7518,83.6102,83.7424,190446.0
2023-10-24 10:55:00,88.72,88.75,88.52,88.53,307717.0,83.7424,83.7707,83.5536,83.563,307717.0
2023-10-24 11:00:00,88.54,88.54,88.41,88.45,326791.0,83.5725,83.5725,83.4498,83.4875,326791.0
2023-10-24 11:05:00,88.45,88.48,88.37,88.43,212449.0,83.4875,83.5158,83.412,83.4687,212449.0
2023-10-24 11:10:00,88.44,88.45,88.22,88.3,213954.0,83.4781,83.4875,83.2704,83.3459,213954.0
2023-10-24 11:15:00,88.3,88.44,88.25,88.35,198169.0,83.3459,83.4781,83.2988,83.3931,198169.0
2023-10-24 11:20:00,88.35,88.42,88.26,88.3,167563.0,83.3931,83.4592,83.3082,83.3459,167563.0
2023-10-24 11:25:00,88.29,88.34,88.19,88.22,420729.0,83.3365,83.3837,83.2421,83.2704,420729.0
2023-10-24 11:30:00,88.21,88.21,87.97,88.04,241185.0,83.261,83.261,83.0345,83.1005,241185.0
2023-10-24 11:35:00,88.04,88.07,87.94,88.05,239330.0,83.1005,83.1289,83.0061,83.11,239330.0
2023-10-24 11:40:00,88.06,88.23,88.05,88.21,229280.0,83.1194,83.2799,83.11,83.261,229280.0
2023-10-24 11:45:00,88.2,88.34,88.18,88.2,126481.0,83.2516,83.3837,83.2327,83.2516,126481.0
2023-10-24 11:50:00,88.2,88.2,88.06,88.09,96416.0,83.2516,83.2516,83.1194,83.1477,96416.0
2023-10-24 11:55:00,88.09,88.11,87.95,88.06,217269.0,83.1477,83.1666,83.0156,83.1194,217269.0
2023-10-24 12:00:00,88.06,88.08,87.93,88.06,178233.0,83.1194,83.1383,82.9967,83.1194,178233.0
2023-10-24 12:05:00,88.06,88.08,87.95,88.01,95887.0,83.1194,83.1383,83.0156,83.0722,95887.0
2023-10-24 12:10:00,88.01,88.05,87.9,87.9,144964.0,83.0722,83.11,82.9684,82.9684,144964.0
2023-10-24 12:15:00,87.89,87.95,87.79,87.81,153406.0,82.9589,83.0156,82.8646,82.8834,153406.0
2023-10-24 12:20:00,87.81,87.85,87.71,87.72,129847.0,82.8834,82.9212,82.789,82.7985,129847.0
2023-10-24 12:25:00,87.72,87.84,87.69,87.83,118173.0,82.7985,82.9118,82.7702,82.9023,118173.0
2023-10-24 12:30:00,87.83,87.91,87.81,87.84,105804.0,82.9023,82.9778,82.8834,82.9118,105804.0
2023-10-24 12:35:00,87.83,87.88,87.78,87.78,82357.0,82.9023,82.9495,82.8551,82.8551,82357.0
2023-10-24 12:40:00,87.78,87.8,87.69,87.77,149777.0,82.8551,82.874,82.7702,82.8457,149777.0
2023-10-24 12:45:00,87.77,87.78,87.63,87.63,272584.0,82.8457,82.8551,82.7135,82.7135,272584.0
2023-10-24 12:50:00,87.62,87.65,87.56,87.63,118229.0,82.7041,82.7324,82.6475,82.7135,118229.0
2023-10-24 12:55:00,87.64,87.81,87.59,87.8,486316.0,82.723,82.8834,82.6758,82.874,486316.0
2023-10-24 13:00:00,87.81,87.92,87.78,87.86,256175.0,82.8834,82.9873,82.8551,82.9306,256175.0
2023-10-24 13:05:00,87.85,87.89,87.8,87.84,198895.0,82.9212,82.9589,82.874,82.9118,198895.0
2023-10-24 13:10:00,87.84,87.89,87.79,87.85,255131.0,82.9118,82.9589,82.8646,82.9212,255131.0
2023-10-24 13:15:00,87.85,87.9,87.84,87.88,171740.0,82.9212,82.9684,82.9118,82.9495,171740.0
2023-10-24 13:20:00,87.89,87.94,87.81,87.82,239739.0,82.9589,83.0061,82.8834,82.8929,239739.0
2023-10-24 13:25:00,87.81,87.93,87.76,87.92,191789.0,82.8834,82.9967,82.8362,82.9873,191789.0
2023-10-24 13:30:00,87.94,88.02,87.92,87.93,214837.0,83.0061,83.0817,82.9873,82.9967,214837.0
2023-10-24 13:35:00,87.94,88.09,87.93,88.04,193752.0,83.0061,83.1477,82.9967,83.1005,193752.0
2023-10-24 13:40:00,88.03,88.06,87.93,87.97,191486.0,83.0911,83.1194,82.9967,83.0345,191486.0
2023-10-24 13:45:00,87.96,88.04,87.94,88.0,168682.0,83.025,83.1005,83.0061,83.0628,168682.0
2023-10-24 13:50:00,88.01,88.06,87.97,88.03,162677.0,83.0722,83.1194,83.0345,83.0911,162677.0
2023-10-24 13:55:00,88.03,88.05,87.96,87.98,77589.0,83.0911,83.11,83.025,83.0439,77589.0
2023-10-24 14:00:00,87.98,88.01,87.93,88.0,96650.0,83.0439,83.0722,82.9967,83.0628,96650.0
2023-10-24 14:05:00,88.0,88.03,87.98,88.0,118106.0,83.0628,83.0911,83.0439,83.0628,118106.0
2023-10-24 14:10:00,87.99,88.05,87.99,88.03,71866.0,83.0533,83.11,83.0533,83.0911,71866.0
2023-10-24 14:15:00,88.02,88.04,87.93,87.96,93640.0,83.0817,83.1005,82.9967,83.025,93640.0
2023-10-24 14:20:00,87.96,87.98,87.89,87.92,78035.0,83.025,83.0439,82.9589,82.9873,78035.0
2023-10-24 14:25:00,87.92,87.96,87.89,87.96,89101.0,82.9873,83.025,82.9589,83.025,89101.0
2023-10-24 14:30:00,87.96,88.0,87.89,87.91,129858.0,83.025,83.0628,82.9589,82.9778,129858.0
2023-10-24 14:35:00,87.9,87.94,87.78,87.83,64205.0,82.9684,83.0061,82.8551,82.9023,64205.0
2023-10-24 14:40:00,87.82,87.91,87.81,87.91,65313.0,82.8929,82.9778,82.8834,82.9778,65313.0
2023-10-24 14:45:00,87.91,87.97,87.9,87.92,81701.0,82.9778,83.0345,82.9684,82.9873,81701.0
2023-10-24 14:50:00,87.93,87.97,87.89,87.94,63513.0,82.9967,83.0345,82.9589,83.0061,63513.0
2023-10-24 14:55:00,87.94,87.97,87.91,87.94,59122.0,83.0061,83.0345,82.9778,83.0061,59122.0
2023-10-24 15:00:00,87.94,87.97,87.92,87.94,74783.0,83.0061,83.0345,82.9873,83.0061,74783.0
2023-10-24 15:05:00,87.95,87.95,87.78,87.78,94221.0,83.0156,83.0156,82.8551,82.8551,94221.0
2023-10-24 15:10:00,87.77,87.82,87.71,87.76,190731.0,82.8457,82.8929,82.789,82.8362,190731.0
2023-10-24 15:15:00,87.76,87.91,87.76,87.89,153088.0,82.8362,82.9778,82.8362,82.9589,153088.0
2023-10-24 15:20:00,87.9,87.98,87.87,87.89,208309.0,82.9684,83.0439,82.9401,82.9589,208309.0
2023-10-24 15:25:00,87.89,87.91,87.84,87.88,202427.0,82.9589,82.9778,82.9118,82.9495,202427.0
2023-10-24 15:30:00,87.89,87.96,87.87,87.92,211913.0,82.9589,83.025,82.9401,82.9873,211913.0
2023-10-24 15:35:00,87.91,87.98,87.88,87.89,167631.0,82.9778,83.0439,82.9495,82.9589,167631.0
2023-10-24 15:40:00,87.89,87.95,87.86,87.88,314433.0,82.9589,83.0156,82.9306,82.9495,314433.0
2023-10-24 15:45:00,87.88,87.89,87.72,87.73,300406.0,82.9495,82.9589,82.7985,82.8079,300406.0
2023-10-24 15:50:00,87.73,87.82,87.69,87.69,617957.0,82.8079,82.8929,82.7702,82.7702,617957.0
2023-10-24 15:55:00,87.7,87.78,87.52,87.54,1184896.0,82.7796,82.8551,82.6097,82.6286,1184896.0
2023-10-25 09:30:00,87.63,88.06,87.59,87.92,546267.0,82.7135,83.1194,82.6758,82.9873,546267.0
2023-10-25 09:35:00,87.93,88.01,87.69,87.79,410188.0,82.9967,83.0722,82.7702,82.8646,410188.0
2023-10-25 09:40:00,87.79,87.97,87.69,87.84,457018.0,82.8646,83.0345,82.7702,82.9118,457018.0
2023-10-25 09:45:00,87.83,87.87,87.67,87.69,220136.0,82.9023,82.9401,82.7513,82.7702,220136.0
2023-10-25 09:50:00,87.68,87.88,87.58,87.66,305687.0,82.7607,82.9495,82.6663,82.7419,305687.0
2023-10-25 09:55:00,87.65,87.71,87.51,87.64,155049.0,82.7324,82.789,82.6003,82.723,155049.0
2023-10-25 10:00:00,87.64,87.74,87.48,87.5,162863.0,82.723,82.8174,82.572,82.5908,162863.0
2023-10-25 10:05:00,87.48,87.58,87.39,87.39,258990.0,82.572,82.6663,82.487,82.487,258990.0
2023-10-25 10:10:00,87.4,87.51,87.38,87.41,149708.0,82.4964,82.6003,82.4776,82.5059,149708.0
2023-10-25 10:15:00,87.4,87.42,87.3,87.42,155563.0,82.4964,82.5153,82.4021,82.5153,155563.0
2023-10-25 10:20:00,87.42,87.52,87.37,87.41,128506.0,82.5153,82.6097,82.4681,82.5059,128506.0
2023-10-25 10:25:00,87.42,87.47,87.35,87.37,124934.0,82.5153,82.5625,82.4492,82.4681,124934.0
2023-10-25 10:30:00,87.37,87.37,87.05,87.06,334185.0,82.4681,82.4681,82.1661,82.1755,334185.0
2023-10-25 10:35:00,87.06,87.33,87.0,87.32,354609.0,82.1755,82.4304,82.1189,82.4209,354609.0
2023-10-25 10:40:00,87.32,87.37,87.2,87.34,383799.0,82.4209,82.4681,82.3077,82.4398,383799.0
2023-10-25 10:45:00,87.34,87.43,87.22,87.22,590911.0,82.4398,82.5248,82.3265,82.3265,590911.0
2023-10-25 10:50:00,87.21,87.25,87.08,87.18,574282.0,82.3171,82.3549,82.1944,82.2888,574282.0
2023-10-25 10:55:00,87.19,87.33,87.16,87.27,174720.0,82.2982,82.4304,82.2699,82.3737,174720.0
2023-10-25 11:00:00,87.26,87.39,86.99,87.02,581010.0,82.3643,82.487,82.1094,82.1378,581010.0
2023-10-25 11:05:00,87.02,87.3,87.01,87.28,596337.0,82.1378,82.4021,82.1283,82.3832,596337.0
2023-10-25 11:10:00,87.29,87.39,87.18,87.26,513277.0,82.3926,82.487,82.2888,82.3643,513277.0
2023-10-25 11:15:00,87.27,87.37,87.18,87.19,250392.0,82.3737,82.4681,82.2888,82.2982,250392.0
2023-10-25 11:20:00,87.19,87.19,87.04,87.12,255423.0,82.2982,82.2982,82.1566,82.2321,255423.0
2023-10-25 11:25:00,87.11,87.25,87.03,87.21,262576.0,82.2227,82.3549,82.1472,82.3171,262576.0
2023-10-25 11:30:00,87.21,87.26,87.05,87.07,348943.0,82.3171,82.3643,82.1661,82.185,348943.0
2023-10-25 11:35:00,87.07,87.09,86.95,87.0,218562.0,82.185,82.2038,82.0717,82.1189,218562.0
2023-10-25 11:40:00,86.99,87.21,86.96,87.19,357863.0,82.1094,82.3171,82.0811,82.2982,357863.0
2023-10-25 11:45:00,87.2,87.31,87.16,87.21,222873.0,82.3077,82.4115,82.2699,82.3171,222873.0
2023-10-25 11:50:00,87.2,87.35,87.13,87.28,127891.0,82.3077,82.4492,82.2416,82.3832,127891.0
2023-10-25 11:55:00,87.29,87.3,87.19,87.24,121440.0,82.3926,82.4021,82.2982,82.3454,121440.0
2023-10-25 12:00:00,87.24,87.31,87.12,87.25,111213.0,82.3454,82.4115,82.2321,82.3549,111213.0
2023-10-25 12:05:00,87.25,87.4,87.25,87.37,122059.0,82.3549,82.4964,82.3549,82.4681,122059.0
2023-10-25 12:10:00,87.37,87.42,87.3,87.31,126462.0,82.4681,82.5153,82.4021,82.4115,126462.0
2023-10-25 12:15:00,87.31,87.31,87.19,87.23,120235.0,82.4115,82.4115,82.2982,82.336,120235.0
2023-10-25 12:20:00,87.22,87.25,87.15,87.16,201778.0,82.3265,82.3549,82.2605,82.2699,201778.0
2023-10-25 12:25:00,87.16,87.28,87.16,87.23,92158.0,82.2699,82.3832,82.2699,82.336,92158.0
2023-10-25 12:30:00,87.22,87.34,87.19,87.34,173776.0,82.3265,82.4398,82.2982,82.4398,173776.0
2023-10-25 12:35:00,87.33,87.34,87.24,87.26,109589.0,82.4304,82.4398,82.3454,82.3643,109589.0
2023-10-25 12:40:00,87.26,87.35,87.21,87.32,138256.0,82.3643,82.4492,82.3171,82.4209,138256.0
2023-10-25 12:45:00,87.32,87.35,87.2,87.2,114577.0,82.4209,82.4492,82.3077,82.3077,114577.0
2023-10-25 12:50:00,87.2,87.21,87.13,87.17,84953.0,82.3077,82.3171,82.2416,82.2793,84953.0
2023-10-25 12:55:00,87.18,87.21,87.15,87.17,129918.0,82.2888,82.3171,82.2605,82.2793,129918.0
2023-10-25 13:00:00,87.17,87.24,87.13,87.16,172423.0,82.2793,82.3454,82.2416,82.2699,172423.0
2023-10-25 13:05:00,87.16,87.26,87.09,87.26,116698.0,82.2699,82.3643,82.2038,82.3643,116698.0
2023-10-25 13:10:00,87.25,87.26,87.14,87.2,90266.0,82.3549,82.3643,82.251,82.3077,90266.0
2023-10-25 13:15:00,87.2,87.39,87.18,87.34,509808.0,82.3077,82.487,82.2888,82.4398,509808.0
2023-10-25 13:20:00,87.34,87.49,87.29,87.3,191370.0,82.4398,82.5814,82.3926,82.4021,191370.0
2023-10-25 13:25:00,87.31,87.34,87.22,87.25,162068.0,82.4115,82.4398,82.3265,82.3549,162068.0
2023-10-25 13:30:00,87.24,87.24,87.09,87.19,145765.0,82.3454,82.3454,82.2038,82.2982,145765.0
2023-10-25 13:35:00,87.19,87.29,87.15,87.23,99904.0,82.2982,82.3926,82.2605,82.336,99904.0
2023-10-25 13:40:00,87.22,87.34,87.22,87.3,102397.0,82.3265,82.4398,82.3265,82.4021,102397.0
2023-10-25 13:45:00,87.29,87.3,87.19,87.23,149106.0,82.3926,82.4021,82.2982,82.336,149106.0
2023-10-25 13:50:00,87.23,87.25,87.17,87.23,99926.0,82.336,82.3549,82.2793,82.336,99926.0
2023-10-25 13:55:00,87.24,87.28,87.19,87.27,116645.0,82.3454,82.3832,82.2982,82.3737,116645.0
2023-10-25 14:00:00,87.26,87.36,87.25,87.31,233091.0,82.3643,82.4587,82.3549,82.4115,233091.0
2023-10-25 14:05:00,87.31,87.36,87.28,87.31,88958.0,82.4115,82.4587,82.3832,82.4115,88958.0
2023-10-25 14:10:00,87.31,87.35,87.26,87.34,88985.0,82.4115,82.4492,82.3643,82.4398,88985.0
2023-10-25 14:15:00,87.34,87.4,87.33,87.35,121269.0,82.4398,82.4964,82.4304,82.4492,121269.0
2023-10-25 14:20:00,87.35,87.48,87.34,87.46,130801.0,82.4492,82.572,82.4398,82.5531,130801.0
2023-10-25 14:25:00,87.46,87.53,87.4,87.46,122874.0,82.5531,82.6191,82.4964,82.5531,122874.0
2023-10-25 14:30:00,87.46,87.5,87.43,87.43,114364.0,82.5531,82.5908,82.5248,82.5248,114364.0
2023-10-25 14:35:00,87.43,87.46,87.39,87.41,106925.0,82.5248,82.5531,82.487,82.5059,106925.0
2023-10-25 14:40:00,87.41,87.44,87.35,87.44,104268.0,82.5059,82.5342,82.4492,82.5342,104268.0
2023-10-25 14:45:00,87.44,87.52,87.43,87.46,84449.0,82.5342,82.6097,82.5248,82.5531,84449.0
2023-10-25 14:50:00,87.45,87.52,87.44,87.5,110330.0,82.5436,82.6097,82.5342,82.5908,110330.0
2023-10-25 14:55:00,87.5,87.52,87.47,87.49,133096.0,82.5908,82.6097,82.5625,82.5814,133096.0
2023-10-25 15:00:00,87.5,87.57,87.46,87.47,122427.0,82.5908,82.6569,82.5531,82.5625,122427.0
2023-10-25 15:05:00,87.47,87.54,87.46,87.51,101275.0,82.5625,82.6286,82.5531,82.6003,101275.0
2023-10-25 15:10:00,87.51,87.53,87.42,87.45,122687.0,82.6003,82.6191,82.5153,82.5436,122687.0
2023-10-25 15:15:00,87.44,87.48,87.42,87.48,263372.0,82.5342,82.572,82.5153,82.572,263372.0
2023-10-25 15:20:00,87.48,87.57,87.47,87.56,250281.0,82.572,82.6569,82.5625,82.6475,250281.0
2023-10-25 15:25:00,87.56,87.6,87.5,87.54,160578.0,82.6475,82.6852,82.5908,82.6286,160578.0
2023-10-25 15:30:00,87.53,87.56,87.39,87.51,216468.0,82.6191,82.6475,82.487,82.6003,216468.0
2023-10-25 15:35:00,87.51,87.58,87.49,87.55,152740.0,82.6003,82.6663,82.5814,82.638,152740.0
2023-10-25 15:40:00,87.55,87.57,87.39,87.42,259241.0,82.638,82.6569,82.487,82.5153,259241.0
2023-10-25 15:45:00,87.41,87.48,87.39,87.45,224814.0,82.5059,82.572,82.487,82.5436,224814.0
2023-10-25 15:50:00,87.44,87.5,87.38,87.43,346427.0,82.5342,82.5908,82.4776,82.5248,346427.0
2023-10-25 15:55:00,87.44,87.44,87.31,87.37,1003091.0,82.5342,82.5342,82.4115,82.4681,1003091.0
2023-10-26 09:30:00,86.59,86.8,86.15,86.21,738876.0,81.7319,81.9301,81.3166,81.3732,738876.0
2023-10-26 09:35:00,86.21,86.26,85.84,85.95,827674.0,81.3732,81.4204,81.024,81.1278,827674.0
2023-10-26 09:40:00,85.94,86.33,85.88,86.3,858515.0,81.1184,81.4865,81.0617,81.4582,858515.0
2023-10-26 09:45:00,86.3,86.38,86.06,86.17,500458.0,81.4582,81.5337,81.2316,81.3354,500458.0
2023-10-26 09:50:00,86.18,86.45,86.18,86.39,406498.0,81.3449,81.5997,81.3449,81.5431,406498.0
2023-10-26 09:55:00,86.39,86.45,86.22,86.34,235533.0,81.5431,81.5997,81.3826,81.4959,235533.0
2023-10-26 10:00:00,86.34,86.66,86.29,86.62,414668.0,81.4959,81.798,81.4487,81.7602,414668.0
2023-10-26 10:05:00,86.61,86.72,86.49,86.71,356049.0,81.7508,81.8546,81.6375,81.8452,356049.0
2023-10-26 10:10:00,86.71,86.83,86.49,86.52,308036.0,81.8452,81.9584,81.6375,81.6658,308036.0
2023-10-26 10:15:00,86.52,86.69,86.46,86.59,238447.0,81.6658,81.8263,81.6092,81.7319,238447.0
2023-10-26 10:20:00,86.6,86.67,86.49,86.52,253257.0,81.7413,81.8074,81.6375,81.6658,253257.0
2023-10-26 10:25:00,86.52,86.68,86.5,86.61,251966.0,81.6658,81.8168,81.6469,81.7508,251966.0
2023-10-26 10:30:00,86.61,86.76,86.53,86.69,207304.0,81.7508,81.8923,81.6753,81.8263,207304.0
2023-10-26 10:35:00,86.7,86.98,86.7,86.98,320667.0,81.8357,82.1,81.8357,82.1,320667.0
2023-10-26 10:40:00,86.98,87.11,86.82,86.89,337283.0,82.1,82.2227,81.949,82.0151,337283.0
2023-10-26 10:45:00,86.9,86.95,86.75,86.78,268260.0,82.0245,82.0717,81.8829,81.9112,268260.0
2023-10-26 10:50:00,86.78,86.89,86.67,86.83,229467.0,81.9112,82.0151,81.8074,81.9584,229467.0
2023-10-26 10:55:00,86.83,86.87,86.67,86.74,157566.0,81.9584,81.9962,81.8074,81.8735,157566.0
2023-10-26 11:00:00,86.73,86.78,86.57,86.7,421315.0,81.864,81.9112,81.713,81.8357,421315.0
2023-10-26 11:05:00,86.7,86.74,86.48,86.59,328122.0,81.8357,81.8735,81.6281,81.7319,328122.0
2023-10-26 11:10:00,86.59,86.64,86.5,86.51,349802.0,81.7319,81.7791,81.6469,81.6564,349802.0
2023-10-26 11:15:00,86.5,86.64,86.36,86.62,289981.0,81.6469,81.7791,81.5148,81.7602,289981.0
2023-10-26 11:20:00,86.61,86.63,86.54,86.57,104484.0,81.7508,81.7696,81.6847,81.713,104484.0
2023-10-26 11:25:00,86.57,86.58,86.44,86.49,186350.0,81.713,81.7224,81.5903,81.6375,186350.0
2023-10-26 11:30:00,86.5,86.56,86.45,86.52,175129.0,81.6469,81.7036,81.5997,81.6658,175129.0
2023-10-26 11:35:00,86.52,86.7,86.5,86.58,118042.0,81.6658,81.8357,81.6469,81.7224,118042.0
2023-10-26 11:40:00,86.59,86.75,86.58,86.7,166229.0,81.7319,81.8829,81.7224,81.8357,166229.0
2023-10-26 11:45:00,86.7,86.83,86.7,86.77,178097.0,81.8357,81.9584,81.8357,81.9018,178097.0
2023-10-26 11:50:00,86.76,86.85,86.74,86.83,128256.0,81.8923,81.9773,81.8735,81.9584,128256.0
2023-10-26 11:55:00,86.83,86.86,86.76,86.81,108402.0,81.9584,81.9867,81.8923,81.9395,108402.0
2023-10-26 12:00:00,86.8,86.8,86.67,86.7,124342.0,81.9301,81.9301,81.8074,81.8357,124342.0
2023-10-26 12:05:00,86.7,86.7,86.54,86.57,109961.0,81.8357,81.8357,81.6847,81.713,109961.0
2023-10-26 12:10:00,86.56,86.6,86.42,86.42,189059.0,81.7036,81.7413,81.5714,81.5714,189059.0
2023-10-26 12:15:00,86.42,86.45,86.34,86.38,149881.0,81.5714,81.5997,81.4959,81.5337,149881.0
2023-10-26 12:20:00,86.38,86.4,86.23,86.24,149985.0,81.5337,81.5525,81.3921,81.4015,149985.0
2023-10-26 12:25:00,86.24,86.3,86.15,86.29,158759.0,81.4015,81.4582,81.3166,81.4487,158759.0
2023-10-26 12:30:00,86.29,86.43,86.25,86.34,133884.0,81.4487,81.5809,81.411,81.4959,133884.0
2023-10-26 12:35:00,86.34,86.38,86.26,86.31,99867.0,81.4959,81.5337,81.4204,81.4676,99867.0
2023-10-26 12:40:00,86.32,86.44,86.3,86.4,76691.0,81.477,81.5903,81.4582,81.5525,76691.0
2023-10-26 12:45:00,86.39,86.49,86.37,86.47,60026.0,81.5431,81.6375,81.5242,81.6186,60026.0
2023-10-26 12:50:00,86.47,86.53,86.43,86.46,101670.0,81.6186,81.6753,81.5809,81.6092,101670.0
2023-10-26 12:55:00,86.46,86.51,86.3,86.33,160827.0,81.6092,81.6564,81.4582,81.4865,160827.0
2023-10-26 13:00:00,86.32,86.45,86.27,86.38,169802.0,81.477,81.5997,81.4298,81.5337,169802.0
2023-10-26 13:05:00,86.38,86.4,86.29,86.33,107746.0,81.5337,81.5525,81.4487,81.4865,107746.0
2023-10-26 13:10:00,86.34,86.39,86.3,86.31,120204.0,81.4959,81.5431,81.4582,81.4676,120204.0
2023-10-26 13:15:00,86.31,86.42,86.31,86.36,112827.0,81.4676,81.5714,81.4676,81.5148,112827.0
2023-10-26 13:20:00,86.37,86.38,86.26,86.29,86312.0,81.5242,81.5337,81.4204,81.4487,86312.0
2023-10-26 13:25:00,86.3,86.32,86.22,86.24,78458.0,81.4582,81.477,81.3826,81.4015,78458.0
2023-10-26 13:30:00,86.23,86.23,86.03,86.15,231127.0,81.3921,81.3921,81.2033,81.3166,231127.0
2023-10-26 13:35:00,86.15,86.21,86.06,86.1,280822.0,81.3166,81.3732,81.2316,81.2694,280822.0
2023-10-26 13:40:00,86.1,86.19,86.09,86.18,300057.0,81.2694,81.3543,81.2599,81.3449,300057.0
2023-10-26 13:45:00,86.18,86.25,86.12,86.2,187378.0,81.3449,81.411,81.2883,81.3638,187378.0
2023-10-26 13:50:00,86.2,86.28,86.18,86.28,92751.0,81.3638,81.4393,81.3449,81.4393,92751.0
2023-10-26 13:55:00,86.27,86.37,86.27,86.36,192934.0,81.4298,81.5242,81.4298,81.5148,192934.0
2023-10-26 14:00:00,86.37,86.48,86.34,86.39,241683.0,81.5242,81.6281,81.4959,81.5431,241683.0
2023-10-26 14:05:00,86.39,86.48,86.39,86.46,205190.0,81.5431,81.6281,81.5431,81.6092,205190.0
2023-10-26 14:10:00,86.46,86.56,86.46,86.55,105369.0,81.6092,81.7036,81.6092,81.6941,105369.0
2023-10-26 14:15:00,86.55,86.57,86.49,86.5,100336.0,81.6941,81.713,81.6375,81.6469,100336.0
2023-10-26 14:20:00,86.51,86.53,86.45,86.47,77787.0,81.6564,81.6753,81.5997,81.6186,77787.0
2023-10-26 14:25:00,86.47,86.52,86.37,86.45,122574.0,81.6186,81.6658,81.5242,81.5997,122574.0
2023-10-26 14:30:00,86.44,86.64,86.42,86.54,182426.0,81.5903,81.7791,81.5714,81.6847,182426.0
2023-10-26 14:35:00,86.53,86.79,86.51,86.7,196063.0,81.6753,81.9207,81.6564,81.8357,196063.0
2023-10-26 14:40:00,86.7,86.76,86.67,86.72,150791.0,81.8357,81.8923,81.8074,81.8546,150791.0
2023-10-26 14:45:00,86.72,86.77,86.66,86.68,426785.0,81.8546,81.9018,81.798,81.8168,426785.0
2023-10-26 14:50:00,86.68,86.74,86.66,86.72,273652.0,81.8168,81.8735,81.798,81.8546,273652.0
2023-10-26 14:55:00,86.72,86.79,86.71,86.78,180844.0,81.8546,81.9207,81.8452,81.9112,180844.0
2023-10-26 15:00:00,86.78,86.91,86.78,86.87,187948.0,81.9112,82.0339,81.9112,81.9962,187948.0
2023-10-26 15:05:00,86.87,86.88,86.76,86.78,163106.0,81.9962,82.0056,81.8923,81.9112,163106.0
2023-10-26 15:10:00,86.78,86.78,86.62,86.64,179644.0,81.9112,81.9112,81.7602,81.7791,179644.0
2023-10-26 15:15:00,86.64,86.71,86.57,86.66,199535.0,81.7791,81.8452,81.713,81.798,199535.0
2023-10-26 15:20:00,86.67,86.73,86.64,86.72,189359.0,81.8074,81.864,81.7791,81.8546,189359.0
2023-10-26 15:25:00,86.71,86.76,86.67,86.7,141893.0,81.8452,81.8923,81.8074,81.8357,141893.0
2023-10-26 15:30:00,86.7,86.76,86.67,86.74,176740.0,81.8357,81.8923,81.8074,81.8735,176740.0
2023-10-26 15:35:00,86.74,86.75,86.69,86.72,167274.0,81.8735,81.8829,81.8263,81.8546,167274.0
2023-10-26 15:40:00,86.72,86.73,86.61,86.61,425774.0,81.8546,81.864,81.7508,81.7508,425774.0
2023-10-26 15:45:00,86.62,86.75,86.58,86.75,298190.0,81.7602,81.8829,81.7224,81.8829,298190.0
2023-10-26 15:50:00,86.75,86.84,86.72,86.74,518771.0,81.8829,81.9679,81.8546,81.8735,518771.0
2023-10-26 15:55:00,86.75,86.75,86.64,86.73,883042.0,81.8829,81.8829,81.7791,81.864,883042.0
2023-10-27 09:30:00,86.62,86.95,85.5,85.63,1487236.0,81.7602,82.0717,80.703,80.8257,1487236.0
2023-10-27 09:35:00,85.64,85.73,85.04,85.39,726095.0,80.8352,80.9201,80.2688,80.5992,726095.0
2023-10-27 09:40:00,85.39,85.4,85.02,85.06,556591.0,80.5992,80.6087,80.25,80.2877,556591.0
2023-10-27 09:45:00,85.07,85.37,84.92,85.2,733729.0,80.2972,80.5803,80.1556,80.4199,733729.0
2023-10-27 09:50:00,85.2,85.3,85.06,85.14,657731.0,80.4199,80.5143,80.2877,80.3632,657731.0
2023-10-27 09:55:00,85.14,85.14,84.83,84.91,284528.0,80.3632,80.3632,80.0706,80.1461,284528.0
2023-10-27 10:00:00,84.9,84.9,84.62,84.8,513638.0,80.1367,80.1367,79.8724,80.0423,513638.0
2023-10-27 10:05:00,84.79,85.08,84.78,85.0,433617.0,80.0329,80.3066,80.0234,80.2311,433617.0
2023-10-27 10:10:00,85.0,85.12,84.85,85.04,356279.0,80.2311,80.3444,80.0895,80.2688,356279.0
2023-10-27 10:15:00,85.05,85.14,84.79,84.79,245307.0,80.2783,80.3632,80.0329,80.0329,245307.0
2023-10-27 10:20:00,84.79,84.98,84.76,84.89,249367.0,80.0329,80.2122,80.0046,80.1273,249367.0
2023-10-27 10:25:00,84.89,85.01,84.84,84.9,166031.0,80.1273,80.2405,80.0801,80.1367,166031.0
2023-10-27 10:30:00,84.89,84.91,84.75,84.9,229395.0,80.1273,80.1461,79.9951,80.1367,229395.0
2023-10-27 10:35:00,84.89,84.92,84.73,84.77,233039.0,80.1273,80.1556,79.9762,80.014,233039.0
2023-10-27 10:40:00,84.77,84.82,84.47,84.53,446834.0,80.014,80.0612,79.7308,79.7875,446834.0
2023-10-27 10:45:00,84.54,84.64,84.46,84.61,359168.0,79.7969,79.8913,79.7214,79.863,359168.0
2023-10-27 10:50:00,84.61,84.73,84.59,84.69,254713.0,79.863,79.9762,79.8441,79.9385,254713.0
2023-10-27 10:55:00,84.7,84.78,84.62,84.74,218231.0,79.9479,80.0234,79.8724,79.9857,218231.0
2023-10-27 11:00:00,84.74,84.76,84.59,84.63,203407.0,79.9857,80.0046,79.8441,79.8819,203407.0
2023-10-27 11:05:00,84.64,84.88,84.61,84.87,230587.0,79.8913,80.1178,79.863,80.1084,230587.0
2023-10-27 11:10:00,84.87,84.9,84.72,84.88,297503.0,80.1084,80.1367,79.9668,80.1178,297503.0
2023-10-27 11:15:00,84.87,84.94,84.73,84.75,159863.0,80.1084,80.1745,79.9762,79.9951,159863.0
2023-10-27 11:20:00,84.76,84.89,84.74,84.84,119924.0,80.0046,80.1273,79.9857,80.0801,119924.0
2023-10-27 11:25:00,84.84,84.91,84.66,84.69,209761.0,80.0801,80.1461,79.9102,79.9385,209761.0
2023-10-27 11:30:00,84.68,84.87,84.61,84.81,397005.0,79.929,80.1084,79.863,80.0518,397005.0
2023-10-27 11:35:00,84.81,84.97,84.81,84.92,177332.0,80.0518,80.2028,80.0518,80.1556,177332.0
2023-10-27 11:40:00,84.93,85.13,84.9,85.09,133340.0,80.165,80.3538,80.1367,80.316,133340.0
2023-10-27 11:45:00,85.07,85.14,84.95,84.96,246972.0,80.2972,80.3632,80.1839,80.1933,246972.0
2023-10-27 11:50:00,84.96,85.01,84.94,84.98,81554.0,80.1933,80.2405,80.1745,80.2122,81554.0
2023-10-27 11:55:00,84.98,85.03,84.93,85.01,66992.0,80.2122,80.2594,80.165,80.2405,66992.0
2023-10-27 12:00:00,85.01,85.01,84.78,84.8,175200.0,80.2405,80.2405,80.0234,80.0423,175200.0
2023-10-27 12:05:00,84.8,84.85,84.74,84.85,173877.0,80.0423,80.0895,79.9857,80.0895,173877.0
2023-10-27 12:10:00,84.84,84.87,84.76,84.79,148635.0,80.0801,80.1084,80.0046,80.0329,148635.0
2023-10-27 12:15:00,84.79,84.87,84.76,84.79,129853.0,80.0329,80.1084,80.0046,80.0329,129853.0
2023-10-27 12:20:00,84.79,84.79,84.64,84.65,200744.0,80.0329,80.0329,79.8913,79.9007,200744.0
2023-10-27 12:25:00,84.66,84.72,84.58,84.59,148891.0,79.9102,79.9668,79.8347,79.8441,148891.0
2023-10-27 12:30:00,84.58,84.6,84.52,84.59,148415.0,79.8347,79.8535,79.778,79.8441,148415.0
2023-10-27 12:35:00,84.59,84.7,84.53,84.67,120267.0,79.8441,79.9479,79.7875,79.9196,120267.0
2023-10-27 12:40:00,84.67,84.81,84.65,84.76,112062.0,79.9196,80.0518,79.9007,80.0046,112062.0
2023-10-27 12:45:00,84.76,84.77,84.69,84.71,115518.0,80.0046,80.014,79.9385,79.9574,115518.0
2023-10-27 12:50:00,84.71,84.79,84.66,84.76,184916.0,79.9574,80.0329,79.9102,80.0046,184916.0
2023-10-27 12:55:00,84.76,84.87,84.73,84.86,191777.0,80.0046,80.1084,79.9762,80.0989,191777.0
2023-10-27 13:00:00,84.86,85.02,84.83,84.87,173782.0,80.0989,80.25,80.0706,80.1084,173782.0
2023-10-27 13:05:00,84.87,84.87,84.68,84.68,141330.0,80.1084,80.1084,79.929,79.929,141330.0
2023-10-27 13:10:00,84.67,84.69,84.58,84.6,156599.0,79.9196,79.9385,79.8347,79.8535,156599.0
2023-10-27 13:15:00,84.6,84.73,84.54,84.66,497176.0,79.8535,79.9762,79.7969,79.9102,497176.0
2023-10-27 13:20:00,84.65,84.72,84.56,84.63,197229.0,79.9007,79.9668,79.8158,79.8819,197229.0
2023-10-27 13:25:00,84.63,84.77,84.61,84.74,174137.0,79.8819,80.014,79.863,79.9857,174137.0
2023-10-27 13:30:00,84.74,84.75,84.6,84.71,146660.0,79.9857,79.9951,79.8535,79.9574,146660.0
2023-10-27 13:35:00,84.71,84.75,84.61,84.75,249317.0,79.9574,79.9951,79.863,79.9951,249317.0
2023-10-27 13:40:00,84.75,84.76,84.66,84.7,125967.0,79.9951,80.0046,79.9102,79.9479,125967.0
2023-10-27 13:45:00,84.7,84.82,84.66,84.75,216828.0,79.9479,80.0612,79.9102,79.9951,216828.0
2023-10-27 13:50:00,84.75,84.92,84.75,84.85,264149.0,79.9951,80.1556,79.9951,80.0895,264149.0
2023-10-27 13:55:00,84.86,84.91,84.83,84.89,247128.0,80.0989,80.1461,80.0706,80.1273,247128.0
2023-10-27 14:00:00,84.89,84.89,84.76,84.81,199205.0,80.1273,80.1273,80.0046,80.0518,199205.0
2023-10-27 14:05:00,84.82,84.83,84.73,84.77,271245.0,80.0612,80.0706,79.9762,80.014,271245.0
2023-10-27 14:10:00,84.78,84.82,84.72,84.78,145763.0,80.0234,80.0612,79.9668,80.0234,145763.0
2023-10-27 14:15:00,84.78,84.98,84.78,84.95,135950.0,80.0234,80.2122,80.0234,80.1839,135950.0
2023-10-27 14:20:00,84.95,85.01,84.9,84.97,141041.0,80.1839,80.2405,80.1367,80.2028,141041.0
2023-10-27 14:25:00,84.97,85.05,84.95,84.96,369387.0,80.2028,80.2783,80.1839,80.1933,369387.0
2023-10-27 14:30:00,84.95,85.04,84.94,85.02,235303.0,80.1839,80.2688,80.1745,80.25,235303.0
2023-10-27 14:35:00,85.02,85.08,84.87,84.92,188564.0,80.25,80.3066,80.1084,80.1556,188564.0
2023-10-27 14:40:00,84.92,84.92,84.83,84.86,178274.0,80.1556,80.1556,80.0706,80.0989,178274.0
2023-10-27 14:45:00,84.86,84.9,84.71,84.72,158692.0,80.0989,80.1367,79.9574,79.9668,158692.0
2023-10-27 14:50:00,84.71,84.72,84.59,84.61,162775.0,79.9574,79.9668,79.8441,79.863,162775.0
2023-10-27 14:55:00,84.61,84.62,84.52,84.56,124532.0,79.863,79.8724,79.778,79.8158,124532.0
2023-10-27 15:00:00,84.55,84.59,84.51,84.53,202248.0,79.8063,79.8441,79.7686,79.7875,202248.0
2023-10-27 15:05:00,84.52,84.55,84.44,84.52,247933.0,79.778,79.8063,79.7025,79.778,247933.0
2023-10-27 15:10:00,84.52,84.53,84.41,84.44,375586.0,79.778,79.7875,79.6742,79.7025,375586.0
2023-10-27 15:15:00,84.44,84.44,84.34,84.36,346677.0,79.7025,79.7025,79.6081,79.627,346677.0
2023-10-27 15:20:00,84.36,84.47,84.35,84.45,176449.0,79.627,79.7308,79.6176,79.7119,176449.0
2023-10-27 15:25:00,84.46,84.62,84.46,84.59,234634.0,79.7214,79.8724,79.7214,79.8441,234634.0
2023-10-27 15:30:00,84.59,84.62,84.44,84.44,354353.0,79.8441,79.8724,79.7025,79.7025,354353.0
2023-10-27 15:35:00,84.44,84.54,84.38,84.51,261167.0,79.7025,79.7969,79.6459,79.7686,261167.0
2023-10-27 15:40:00,84.51,84.58,84.49,84.53,515540.0,79.7686,79.8347,79.7497,79.7875,515540.0
2023-10-27 15:45:00,84.52,84.6,84.49,84.56,407643.0,79.778,79.8535,79.7497,79.8158,407643.0
2023-10-27 15:50:00,84.55,84.63,84.49,84.63,538266.0,79.8063,79.8819,79.7497,79.8819,538266.0
2023-10-27 15:55:00,84.63,84.7,84.56,84.68,1200774.0,79.8819,79.9479,79.8158,79.929,1200774.0
2023-10-30 09:30:00,84.87,85.54,84.87,85.23,1083256.0,80.1084,80.7408,80.1084,80.4482,1083256.0
2023-10-30 09:35:00,85.22,85.33,85.06,85.23,1078215.0,80.4387,80.5426,80.2877,80.4482,1078215.0
2023-10-30 09:40:00,85.23,85.33,85.14,85.15,379404.0,80.4482,80.5426,80.3632,80.3727,379404.0
2023-10-30 09:45:00,85.15,85.17,84.87,84.97,480665.0,80.3727,80.3916,80.1084,80.2028,480665.0
2023-10-30 09:50:00,84.97,85.14,84.85,85.09,391615.0,80.2028,80.3632,80.0895,80.316,391615.0
2023-10-30 09:55:00,85.1,85.11,84.9,84.96,324623.0,80.3255,80.3349,80.1367,80.1933,324623.0
2023-10-30 10:00:00,84.97,84.98,84.75,84.8,216152.0,80.2028,80.2122,79.9951,80.0423,216152.0
2023-10-30 10:05:00,84.79,84.93,84.69,84.77,176650.0,80.0329,80.165,79.9385,80.014,176650.0
2023-10-30 10:10:00,84.76,84.81,84.51,84.59,318118.0,80.0046,80.0518,79.7686,79.8441,318118.0
2023-10-30 10:15:00,84.59,84.66,84.51,84.62,259870.0,79.8441,79.9102,79.7686,79.8724,259870.0
2023-10-30 10:20:00,84.62,84.71,84.55,84.55,215506.0,79.8724,79.9574,79.8063,79.8063,215506.0
2023-10-30 10:25:00,84.54,84.59,84.43,84.51,390178.0,79.7969,79.8441,79.6931,79.7686,390178.0
2023-10-30 10:30:00,84.5,84.54,84.42,84.44,464929.0,79.7591,79.7969,79.6836,79.7025,464929.0
2023-10-30 10:35:00,84.45,84.48,84.34,84.42,355656.0,79.7119,79.7403,79.6081,79.6836,355656.0
2023-10-30 10:40:00,84.41,84.44,84.31,84.36,302031.0,79.6742,79.7025,79.5798,79.627,302031.0
2023-10-30 10:45:00,84.36,84.54,84.31,84.37,415473.0,79.627,79.7969,79.5798,79.6364,415473.0
2023-10-30 10:50:00,84.38,84.41,84.2,84.27,280796.0,79.6459,79.6742,79.476,79.542,280796.0
2023-10-30 10:55:00,84.26,84.36,84.22,84.34,181863.0,79.5326,79.627,79.4949,79.6081,181863.0
2023-10-30 11:00:00,84.34,84.39,84.25,84.3,453884.0,79.6081,79.6553,79.5232,79.5704,453884.0
2023-10-30 11:05:00,84.3,84.37,84.28,84.34,207008.0,79.5704,79.6364,79.5515,79.6081,207008.0
2023-10-30 11:10:00,84.34,84.47,84.33,84.37,271641.0,79.6081,79.7308,79.5987,79.6364,271641.0
2023-10-30 11:15:00,84.36,84.42,84.22,84.23,223687.0,79.627,79.6836,79.4949,79.5043,223687.0
2023-10-30 11:20:00,84.23,84.23,84.09,84.17,398696.0,79.5043,79.5043,79.3721,79.4477,398696.0
2023-10-30 11:25:00,84.17,84.22,84.12,84.18,159289.0,79.4477,79.4949,79.4005,79.4571,159289.0
2023-10-30 11:30:00,84.17,84.23,84.1,84.21,254857.0,79.4477,79.5043,79.3816,79.4854,254857.0
2023-10-30 11:35:00,84.21,84.28,84.16,84.21,150746.0,79.4854,79.5515,79.4382,79.4854,150746.0
2023-10-30 11:40:00,84.22,84.34,84.2,84.33,142169.0,79.4949,79.6081,79.476,79.5987,142169.0
2023-10-30 11:45:00,84.32,84.35,84.27,84.27,92406.0,79.5892,79.6176,79.542,79.542,92406.0
2023-10-30 11:50:00,84.27,84.31,84.18,84.19,111237.0,79.542,79.5798,79.4571,79.4665,111237.0
2023-10-30 11:55:00,84.19,84.3,84.18,84.28,99127.0,79.4665,79.5704,79.4571,79.5515,99127.0
2023-10-30 12:00:00,84.28,84.36,84.2,84.35,138927.0,79.5515,79.627,79.476,79.6176,138927.0
2023-10-30 12:05:00,84.35,84.45,84.35,84.38,194479.0,79.6176,79.7119,79.6176,79.6459,194479.0
2023-10-30 12:10:00,84.38,84.47,84.37,84.4,183166.0,79.6459,79.7308,79.6364,79.6648,183166.0
2023-10-30 12:15:00,84.41,84.48,84.37,84.42,113284.0,79.6742,79.7403,79.6364,79.6836,113284.0
2023-10-30 12:20:00,84.43,84.44,84.34,84.41,97170.0,79.6931,79.7025,79.6081,79.6742,97170.0
2023-10-30 12:25:00,84.41,84.43,84.33,84.4,147179.0,79.6742,79.6931,79.5987,79.6648,147179.0
2023-10-30 12:30:00,84.4,84.55,84.4,84.52,145103.0,79.6648,79.8063,79.6648,79.778,145103.0
2023-10-30 12:35:00,84.52,84.62,84.52,84.55,130772.0,79.778,79.8724,79.778,79.8063,130772.0
2023-10-30 12:40:00,84.54,84.57,84.49,84.49,159485.0,79.7969,79.8252,79.7497,79.7497,159485.0
2023-10-30 12:45:00,84.48,84.5,84.41,84.47,147613.0,79.7403,79.7591,79.6742,79.7308,147613.0
2023-10-30 12:50:00,84.47,84.5,84.38,84.48,197773.0,79.7308,79.7591,79.6459,79.7403,197773.0
2023-10-30 12:55:00,84.48,84.5,84.41,84.46,111945.0,79.7403,79.7591,79.6742,79.7214,111945.0
2023-10-30 13:00:00,84.46,84.49,84.41,84.47,115215.0,79.7214,79.7497,79.6742,79.7308,115215.0
2023-10-30 13:05:00,84.47,84.54,84.45,84.52,86317.0,79.7308,79.7969,79.7119,79.778,86317.0
2023-10-30 13:10:00,84.52,84.54,84.47,84.5,115831.0,79.778,79.7969,79.7308,79.7591,115831.0
2023-10-30 13:15:00,84.5,84.51,84.39,84.4,96216.0,79.7591,79.7686,79.6553,79.6648,96216.0
2023-10-30 13:20:00,84.4,84.42,84.26,84.42,228924.0,79.6648,79.6836,79.5326,79.6836,228924.0
2023-10-30 13:25:00,84.42,84.52,84.41,84.48,293470.0,79.6836,79.778,79.6742,79.7403,293470.0
2023-10-30 13:30:00,84.48,84.61,84.46,84.55,240018.0,79.7403,79.863,79.7214,79.8063,240018.0
2023-10-30 13:35:00,84.56,84.76,84.55,84.73,475258.0,79.8158,80.0046,79.8063,79.9762,475258.0
2023-10-30 13:40:00,84.73,84.76,84.69,84.73,135109.0,79.9762,80.0046,79.9385,79.9762,135109.0
2023-10-30 13:45:00,84.73,84.78,84.71,84.73,156698.0,79.9762,80.0234,79.9574,79.9762,156698.0
2023-10-30 13:50:00,84.73,84.84,84.73,84.81,128899.0,79.9762,80.0801,79.9762,80.0518,128899.0
2023-10-30 13:55:00,84.81,84.82,84.73,84.77,575037.0,80.0518,80.0612,79.9762,80.014,575037.0
2023-10-30 14:00:00,84.78,84.83,84.75,84.82,106888.0,80.0234,80.0706,79.9951,80.0612,106888.0
2023-10-30 14:05:00,84.82,84.83,84.65,84.66,131563.0,80.0612,80.0706,79.9007,79.9102,131563.0
2023-10-30 14:10:00,84.66,84.68,84.55,84.56,185335.0,79.9102,79.929,79.8063,79.8158,185335.0
2023-10-30 14:15:00,84.55,84.57,84.44,84.46,150362.0,79.8063,79.8252,79.7025,79.7214,150362.0
2023-10-30 14:20:00,84.46,84.46,84.39,84.42,198369.0,79.7214,79.7214,79.6553,79.6836,198369.0
2023-10-30 14:25:00,84.42,84.49,84.38,84.49,196359.0,79.6836,79.7497,79.6459,79.7497,196359.0
2023-10-30 14:30:00,84.49,84.59,84.49,84.59,85405.0,79.7497,79.8441,79.7497,79.8441,85405.0
2023-10-30 14:35:00,84.59,84.64,84.57,84.62,115123.0,79.8441,79.8913,79.8252,79.8724,115123.0
2023-10-30 14:40:00,84.62,84.64,84.57,84.58,70310.0,79.8724,79.8913,79.8252,79.8347,70310.0
2023-10-30 14:45:00,84.59,84.73,84.58,84.71,146784.0,79.8441,79.9762,79.8347,79.9574,146784.0
2023-10-30 14:50:00,84.71,84.74,84.57,84.61,92210.0,79.9574,79.9857,79.8252,79.863,92210.0
2023-10-30 14:55:00,84.62,84.62,84.56,84.6,91788.0,79.8724,79.8724,79.8158,79.8535,91788.0
2023-10-30 15:00:00,84.6,84.71,84.6,84.66,142981.0,79.8535,79.9574,79.8535,79.9102,142981.0
2023-10-30 15:05:00,84.65,84.78,84.63,84.71,170795.0,79.9007,80.0234,79.8819,79.9574,170795.0
2023-10-30 15:10:00,84.72,84.8,84.71,84.79,157482.0,79.9668,80.0423,79.9574,80.0329,157482.0
2023-10-30 15:15:00,84.79,84.86,84.78,84.83,190084.0,80.0329,80.0989,80.0234,80.0706,190084.0
2023-10-30 15:20:00,84.83,84.88,84.8,84.83,178447.0,80.0706,80.1178,80.0423,80.0706,178447.0
2023-10-30 15:25:00,84.82,84.85,84.77,84.83,381232.0,80.0612,80.0895,80.014,80.0706,381232.0
2023-10-30 15:30:00,84.83,84.9,84.81,84.89,262499.0,80.0706,80.1367,80.0518,80.1273,262499.0
2023-10-30 15:35:00,84.89,84.93,84.87,84.9,218910.0,80.1273,80.165,80.1084,80.1367,218910.0
2023-10-30 15:40:00,84.9,84.91,84.81,84.87,376958.0,80.1367,80.1461,80.0518,80.1084,376958.0
2023-10-30 15:45:00,84.87,84.91,84.79,84.86,615823.0,80.1084,80.1461,80.0329,80.0989,615823.0
2023-10-30 15:50:00,84.85,84.96,84.81,84.95,491708.0,80.0895,80.1933,80.0518,80.1839,491708.0
2023-10-30 15:55:00,84.94,84.99,84.91,84.93,992388.0,80.1745,80.2217,80.1461,80.165,992388.0
2023-10-31 09:30:00,85.01,85.13,84.22,84.36,728628.0,80.2405,80.3538,79.4949,79.627,728628.0
2023-10-31 09:35:00,84.35,84.7,84.16,84.46,524395.0,79.6176,79.9479,79.4382,79.7214,524395.0
2023-10-31 09:40:00,84.47,84.78,84.45,84.68,355993.0,79.7308,80.0234,79.7119,79.929,355993.0
2023-10-31 09:45:00,84.69,84.76,84.58,84.58,261659.0,79.9385,80.0046,79.8347,79.8347,261659.0
2023-10-31 09:50:00,84.58,84.78,84.47,84.7,273817.0,79.8347,80.0234,79.7308,79.9479,273817.0
2023-10-31 09:55:00,84.7,84.85,84.6,84.76,242118.0,79.9479,80.0895,79.8535,80.0046,242118.0
2023-10-31 10:00:00,84.77,84.85,84.58,84.85,255022.0,80.014,80.0895,79.8347,80.0895,255022.0
2023-10-31 10:05:00,84.85,85.04,84.84,85.04,239304.0,80.0895,80.2688,80.0801,80.2688,239304.0
2023-10-31 10:10:00,85.04,85.16,85.04,85.11,331959.0,80.2688,80.3821,80.2688,80.3349,331959.0
2023-10-31 10:15:00,85.12,85.37,85.12,85.29,478083.0,80.3444,80.5803,80.3444,80.5048,478083.0
2023-10-31 10:20:00,85.29,85.33,85.05,85.09,272216.0,80.5048,80.5426,80.2783,80.316,272216.0
2023-10-31 10:25:00,85.09,85.11,84.95,84.99,422980.0,80.316,80.3349,80.1839,80.2217,422980.0
2023-10-31 10:30:00,84.99,85.12,84.88,84.88,261418.0,80.2217,80.3444,80.1178,80.1178,261418.0
2023-10-31 10:35:00,84.88,84.89,84.82,84.82,227924.0,80.1178,80.1273,80.0612,80.0612,227924.0
2023-10-31 10:40:00,84.82,84.91,84.77,84.86,187556.0,80.0612,80.1461,80.014,80.0989,187556.0
2023-10-31 10:45:00,84.85,84.94,84.82,84.86,120059.0,80.0895,80.1745,80.0612,80.0989,120059.0
2023-10-31 10:50:00,84.86,84.95,84.81,84.92,162594.0,80.0989,80.1839,80.0518,80.1556,162594.0
2023-10-31 10:55:00,84.93,84.95,84.86,84.91,101263.0,80.165,80.1839,80.0989,80.1461,101263.0
2023-10-31 11:00:00,84.92,85.02,84.88,84.91,138771.0,80.1556,80.25,80.1178,80.1461,138771.0
2023-10-31 11:05:00,84.92,84.97,84.88,84.93,113041.0,80.1556,80.2028,80.1178,80.165,113041.0
2023-10-31 11:10:00,84.93,85.05,84.92,85.01,182833.0,80.165,80.2783,80.1556,80.2405,182833.0
2023-10-31 11:15:00,85.01,85.03,84.88,84.9,164541.0,80.2405,80.2594,80.1178,80.1367,164541.0
2023-10-31 11:20:00,84.89,84.98,84.84,84.97,104432.0,80.1273,80.2122,80.0801,80.2028,104432.0
2023-10-31 11:25:00,84.97,85.13,84.96,85.1,138323.0,80.2028,80.3538,80.1933,80.3255,138323.0
2023-10-31 11:30:00,85.1,85.19,85.08,85.13,141499.0,80.3255,80.4104,80.3066,80.3538,141499.0
2023-10-31 11:35:00,85.13,85.19,85.08,85.16,128216.0,80.3538,80.4104,80.3066,80.3821,128216.0
2023-10-31 11:40:00,85.15,85.15,85.08,85.09,82587.0,80.3727,80.3727,80.3066,80.316,82587.0
2023-10-31 11:45:00,85.1,85.14,85.04,85.09,87954.0,80.3255,80.3632,80.2688,80.316,87954.0
2023-10-31 11:50:00,85.08,85.13,85.02,85.03,91559.0,80.3066,80.3538,80.25,80.2594,91559.0
2023-10-31 11:55:00,85.03,85.09,85.0,85.08,106431.0,80.2594,80.316,80.2311,80.3066,106431.0
2023-10-31 12:00:00,85.09,85.14,85.03,85.08,68683.0,80.316,80.3632,80.2594,80.3066,68683.0
2023-10-31 12:05:00,85.08,85.09,85.03,85.06,93963.0,80.3066,80.316,80.2594,80.2877,93963.0
2023-10-31 12:10:00,85.06,85.09,84.98,84.99,116419.0,80.2877,80.316,80.2122,80.2217,116419.0
2023-10-31 12:15:00,85.0,85.0,84.85,84.87,209700.0,80.2311,80.2311,80.0895,80.1084,209700.0
2023-10-31 12:20:00,84.87,84.88,84.78,84.83,206225.0,80.1084,80.1178,80.0234,80.0706,206225.0
2023-10-31 12:25:00,84.83,84.89,84.81,84.89,95384.0,80.0706,80.1273,80.0518,80.1273,95384.0
2023-10-31 12:30:00,84.89,84.92,84.86,84.88,121729.0,80.1273,80.1556,80.0989,80.1178,121729.0
2023-10-31 12:35:00,84.88,84.9,84.75,84.84,135872.0,80.1178,80.1367,79.9951,80.0801,135872.0
2023-10-31 12:40:00,84.83,84.94,84.76,84.86,195883.0,80.0706,80.1745,80.0046,80.0989,195883.0
2023-10-31 12:45:00,84.86,84.95,84.84,84.92,93193.0,80.0989,80.1839,80.0801,80.1556,93193.0
2023-10-31 12:50:00,84.92,85.03,84.9,85.02,104197.0,80.1556,80.2594,80.1367,80.25,104197.0
2023-10-31 12:55:00,85.02,85.11,85.0,85.09,96255.0,80.25,80.3349,80.2311,80.316,96255.0
2023-10-31 13:00:00,85.09,85.13,84.97,85.04,199081.0,80.316,80.3538,80.2028,80.2688,199081.0
2023-10-31 13:05:00,85.03,85.09,85.01,85.04,153124.0,80.2594,80.316,80.2405,80.2688,153124.0
2023-10-31 13:10:00,85.04,85.04,84.93,84.96,155993.0,80.2688,80.2688,80.165,80.1933,155993.0
2023-10-31 13:15:00,84.96,85.08,84.94,85.07,97412.0,80.1933,80.3066,80.1745,80.2972,97412.0
2023-10-31 13:20:00,85.07,85.08,84.96,84.98,73583.0,80.2972,80.3066,80.1933,80.2122,73583.0
2023-10-31 13:25:00,84.98,84.99,84.88,84.97,183905.0,80.2122,80.2217,80.1178,80.2028,183905.0
2023-10-31 13:30:00,84.97,85.03,84.95,85.01,82798.0,80.2028,80.2594,80.1839,80.2405,82798.0
2023-10-31 13:35:00,85.0,85.02,84.92,85.0,94948.0,80.2311,80.25,80.1556,80.2311,94948.0
2023-10-31 13:40:00,85.01,85.06,84.98,85.05,66161.0,80.2405,80.2877,80.2122,80.2783,66161.0
2023-10-31 13:45:00,85.05,85.05,84.96,84.98,150489.0,80.2783,80.2783,80.1933,80.2122,150489.0
2023-10-31 13:50:00,84.98,85.06,84.97,84.99,208047.0,80.2122,80.2877,80.2028,80.2217,208047.0
2023-10-31 13:55:00,85.0,85.01,84.97,85.0,372955.0,80.2311,80.2405,80.2028,80.2311,372955.0
2023-10-31 14:00:00,85.0,85.04,84.96,84.99,127018.0,80.2311,80.2688,80.1933,80.2217,127018.0
2023-10-31 14:05:00,84.98,85.03,84.98,84.98,109117.0,80.2122,80.2594,80.2122,80.2122,109117.0
2023-10-31 14:10:00,84.98,84.98,84.84,84.84,267794.0,80.2122,80.2122,80.0801,80.0801,267794.0
2023-10-31 14:15:00,84.85,84.89,84.79,84.81,203332.0,80.0895,80.1273,80.0329,80.0518,203332.0
2023-10-31 14:20:00,84.8,84.82,84.75,84.81,283579.0,80.0423,80.0612,79.9951,80.0518,283579.0
2023-10-31 14:25:00,84.8,84.84,84.78,84.8,216673.0,80.0423,80.0801,80.0234,80.0423,216673.0
2023-10-31 14:30:00,84.8,84.83,84.74,84.74,222953.0,80.0423,80.0706,79.9857,79.9857,222953.0
2023-10-31 14:35:00,84.75,84.78,84.71,84.74,138336.0,79.9951,80.0234,79.9574,79.9857,138336.0
2023-10-31 14:40:00,84.74,84.86,84.73,84.86,169438.0,79.9857,80.0989,79.9762,80.0989,169438.0
2023-10-31 14:45:00,84.86,84.99,84.85,84.98,60269.0,80.0989,80.2217,80.0895,80.2122,60269.0
2023-10-31 14:50:00,84.98,85.0,84.96,84.96,78681.0,80.2122,80.2311,80.1933,80.1933,78681.0
2023-10-31 14:55:00,84.97,85.04,84.94,85.04,100099.0,80.2028,80.2688,80.1745,80.2688,100099.0
2023-10-31 15:00:00,85.04,85.08,85.0,85.06,152845.0,80.2688,80.3066,80.2311,80.2877,152845.0
2023-10-31 15:05:00,85.06,85.07,85.02,85.05,137221.0,80.2877,80.2972,80.25,80.2783,137221.0
2023-10-31 15:10:00,85.05,85.08,85.0,85.01,190380.0,80.2783,80.3066,80.2311,80.2405,190380.0
2023-10-31 15:15:00,85.0,85.05,84.98,85.03,192520.0,80.2311,80.2783,80.2122,80.2594,192520.0
2023-10-31 15:20:00,85.03,85.04,84.99,85.01,199142.0,80.2594,80.2688,80.2217,80.2405,199142.0
2023-10-31 15:25:00,85.01,85.04,84.95,85.02,150559.0,80.2405,80.2688,80.1839,80.25,150559.0
2023-10-31 15:30:00,85.02,85.04,84.97,84.98,269940.0,80.25,80.2688,80.2028,80.2122,269940.0
2023-10-31 15:35:00,84.98,85.03,84.97,84.98,171822.0,80.2122,80.2594,80.2028,80.2122,171822.0
2023-10-31 15:40:00,84.98,85.06,84.95,85.06,185884.0,80.2122,80.2877,80.1839,80.2877,185884.0
2023-10-31 15:45:00,85.06,85.11,84.99,85.11,397220.0,80.2877,80.3349,80.2217,80.3349,397220.0
2023-10-31 15:50:00,85.11,85.27,85.1,85.19,593157.0,80.3349,80.4859,80.3255,80.4104,593157.0
2023-10-31 15:55:00,85.2,85.27,85.16,85.19,1219948.0,80.4199,80.4859,80.3821,80.4104,1219948.0
2023-11-01 09:30:00,85.73,85.73,84.87,85.18,767040.0,80.9201,80.9201,80.1084,80.401,767040.0
2023-11-01 09:35:00,85.19,85.54,85.14,85.43,479911.0,80.4104,80.7408,80.3632,80.637,479911.0
2023-11-01 09:40:00,85.42,85.45,85.13,85.2,356390.0,80.6275,80.6558,80.3538,80.4199,356390.0
2023-11-01 09:45:00,85.21,85.56,85.21,85.51,264341.0,80.4293,80.7597,80.4293,80.7125,264341.0
2023-11-01 09:50:00,85.5,85.63,85.39,85.54,262291.0,80.703,80.8257,80.5992,80.7408,262291.0
2023-11-01 09:55:00,85.54,85.57,85.44,85.55,133906.0,80.7408,80.7691,80.6464,80.7502,133906.0
2023-11-01 10:00:00,85.56,85.82,85.53,85.7,571853.0,80.7597,81.0051,80.7314,80.8918,571853.0
2023-11-01 10:05:00,85.69,85.92,85.61,85.91,309324.0,80.8824,81.0995,80.8069,81.09,309324.0
2023-11-01 10:10:00,85.91,86.14,85.91,86.12,180163.0,81.09,81.3071,81.09,81.2883,180163.0
2023-11-01 10:15:00,86.12,86.16,85.97,86.02,268534.0,81.2883,81.326,81.1467,81.1939,268534.0
2023-11-01 10:20:00,86.03,86.11,85.96,86.02,223171.0,81.2033,81.2788,81.1372,81.1939,223171.0
2023-11-01 10:25:00,86.01,86.01,85.84,85.95,193616.0,81.1844,81.1844,81.024,81.1278,193616.0
2023-11-01 10:30:00,85.95,86.0,85.87,85.95,194635.0,81.1278,81.175,81.0523,81.1278,194635.0
2023-11-01 10:35:00,85.95,86.0,85.87,85.94,331747.0,81.1278,81.175,81.0523,81.1184,331747.0
2023-11-01 10:40:00,85.94,86.0,85.84,85.84,332838.0,81.1184,81.175,81.024,81.024,332838.0
2023-11-01 10:45:00,85.85,85.97,85.83,85.88,448102.0,81.0334,81.1467,81.0145,81.0617,448102.0
2023-11-01 10:50:00,85.89,86.18,85.84,86.15,218674.0,81.0712,81.3449,81.024,81.3166,218674.0
2023-11-01 10:55:00,86.16,86.19,86.01,86.02,227417.0,81.326,81.3543,81.1844,81.1939,227417.0
2023-11-01 11:00:00,86.01,86.06,85.96,85.96,185315.0,81.1844,81.2316,81.1372,81.1372,185315.0
2023-11-01 11:05:00,85.97,86.02,85.87,85.9,229731.0,81.1467,81.1939,81.0523,81.0806,229731.0
2023-11-01 11:10:00,85.9,85.93,85.81,85.91,228873.0,81.0806,81.1089,80.9956,81.09,228873.0
2023-11-01 11:15:00,85.91,85.91,85.78,85.87,203310.0,81.09,81.09,80.9673,81.0523,203310.0
2023-11-01 11:20:00,85.88,85.97,85.83,85.88,165435.0,81.0617,81.1467,81.0145,81.0617,165435.0
2023-11-01 11:25:00,85.89,85.93,85.75,85.78,134311.0,81.0712,81.1089,80.939,80.9673,134311.0
2023-11-01 11:30:00,85.77,85.77,85.64,85.69,226745.0,80.9579,80.9579,80.8352,80.8824,226745.0
2023-11-01 11:35:00,85.69,85.76,85.64,85.7,140668.0,80.8824,80.9485,80.8352,80.8918,140668.0
2023-11-01 11:40:00,85.7,85.78,85.67,85.73,119396.0,80.8918,80.9673,80.8635,80.9201,119396.0
2023-11-01 11:45:00,85.73,85.78,85.65,85.76,155749.0,80.9201,80.9673,80.8446,80.9485,155749.0
2023-11-01 11:50:00,85.77,85.83,85.72,85.79,108195.0,80.9579,81.0145,80.9107,80.9768,108195.0
2023-11-01 11:55:00,85.79,85.89,85.78,85.84,118719.0,80.9768,81.0712,80.9673,81.024,118719.0
2023-11-01 12:00:00,85.84,85.87,85.76,85.87,116192.0,81.024,81.0523,80.9485,81.0523,116192.0
2023-11-01 12:05:00,85.87,85.89,85.8,85.86,178838.0,81.0523,81.0712,80.9862,81.0428,178838.0
2023-11-01 12:10:00,85.85,85.88,85.78,85.78,135662.0,81.0334,81.0617,80.9673,80.9673,135662.0
2023-11-01 12:15:00,85.78,85.81,85.74,85.77,85013.0,80.9673,80.9956,80.9296,80.9579,85013.0
2023-11-01 12:20:00,85.76,85.8,85.73,85.79,70787.0,80.9485,80.9862,80.9201,80.9768,70787.0
2023-11-01 12:25:00,85.79,85.8,85.61,85.64,127331.0,80.9768,80.9862,80.8069,80.8352,127331.0
2023-11-01 12:30:00,85.64,85.64,85.52,85.56,148816.0,80.8352,80.8352,80.7219,80.7597,148816.0
2023-11-01 12:35:00,85.55,85.57,85.44,85.47,129850.0,80.7502,80.7691,80.6464,80.6747,129850.0
2023-11-01 12:40:00,85.46,85.47,85.39,85.44,138687.0,80.6653,80.6747,80.5992,80.6464,138687.0
2023-11-01 12:45:00,85.44,85.58,85.42,85.57,317406.0,80.6464,80.7786,80.6275,80.7691,317406.0
2023-11-01 12:50:00,85.56,85.61,85.51,85.53,129246.0,80.7597,80.8069,80.7125,80.7314,129246.0
2023-11-01 12:55:00,85.52,85.53,85.46,85.51,87242.0,80.7219,80.7314,80.6653,80.7125,87242.0
2023-11-01 13:00:00,85.51,85.54,85.48,85.52,112145.0,80.7125,80.7408,80.6842,80.7219,112145.0
2023-11-01 13:05:00,85.51,85.57,85.43,85.44,116382.0,80.7125,80.7691,80.637,80.6464,116382.0
2023-11-01 13:10:00,85.45,85.49,85.43,85.44,133422.0,80.6558,80.6936,80.637,80.6464,133422.0
2023-11-01 13:15:00,85.44,85.48,85.41,85.43,191612.0,80.6464,80.6842,80.6181,80.637,191612.0
2023-11-01 13:20:00,85.43,85.43,85.16,85.2,148919.0,80.637,80.637,80.3821,80.4199,148919.0
2023-11-01 13:25:00,85.2,85.4,85.17,85.4,171613.0,80.4199,80.6087,80.3916,80.6087,171613.0
2023-11-01 13:30:00,85.39,85.43,85.34,85.35,74849.0,80.5992,80.637,80.552,80.5615,74849.0
2023-11-01 13:35:00,85.35,85.39,85.32,85.34,94564.0,80.5615,80.5992,80.5331,80.552,94564.0
2023-11-01 13:40:00,85.34,85.35,85.27,85.28,94674.0,80.552,80.5615,80.4859,80.4954,94674.0
2023-11-01 13:45:00,85.28,85.29,85.16,85.23,238270.0,80.4954,80.5048,80.3821,80.4482,238270.0
2023-11-01 13:50:00,85.24,85.39,85.23,85.34,107359.0,80.4576,80.5992,80.4482,80.552,107359.0
2023-11-01 13:55:00,85.35,85.41,85.31,85.38,105671.0,80.5615,80.6181,80.5237,80.5898,105671.0
2023-11-01 14:00:00,85.39,85.61,85.34,85.48,293077.0,80.5992,80.8069,80.552,80.6842,293077.0
2023-11-01 14:05:00,85.48,85.55,85.4,85.41,133959.0,80.6842,80.7502,80.6087,80.6181,133959.0
2023-11-01 14:10:00,85.41,85.43,85.22,85.24,213457.0,80.6181,80.637,80.4387,80.4576,213457.0
2023-11-01 14:15:00,85.23,85.35,85.22,85.3,122782.0,80.4482,80.5615,80.4387,80.5143,122782.0
2023-11-01 14:20:00,85.3,85.37,85.28,85.36,103124.0,80.5143,80.5803,80.4954,80.5709,103124.0
2023-11-01 14:25:00,85.35,85.4,85.31,85.32,135027.0,80.5615,80.6087,80.5237,80.5331,135027.0
2023-11-01 14:30:00,85.32,85.49,85.32,85.4,178751.0,80.5331,80.6936,80.5331,80.6087,178751.0
2023-11-01 14:35:00,85.4,85.47,85.29,85.34,328154.0,80.6087,80.6747,80.5048,80.552,328154.0
2023-11-01 14:40:00,85.34,85.43,85.21,85.27,343774.0,80.552,80.637,80.4293,80.4859,343774.0
2023-11-01 14:45:00,85.26,85.38,85.1,85.17,341626.0,80.4765,80.5898,80.3255,80.3916,341626.0
2023-11-01 14:50:00,85.16,85.26,85.08,85.17,421242.0,80.3821,80.4765,80.3066,80.3916,421242.0
2023-11-01 14:55:00,85.17,85.22,85.12,85.2,286376.0,80.3916,80.4387,80.3444,80.4199,286376.0
2023-11-01 15:00:00,85.2,85.44,85.15,85.37,521453.0,80.4199,80.6464,80.3727,80.5803,521453.0
2023-11-01 15:05:00,85.38,85.45,85.35,85.45,306172.0,80.5898,80.6558,80.5615,80.6558,306172.0
2023-11-01 15:10:00,85.44,85.51,85.36,85.38,382181.0,80.6464,80.7125,80.5709,80.5898,382181.0
2023-11-01 15:15:00,85.38,85.44,85.38,85.41,250435.0,80.5898,80.6464,80.5898,80.6181,250435.0
2023-11-01 15:20:00,85.4,85.52,85.4,85.5,280721.0,80.6087,80.7219,80.6087,80.703,280721.0
2023-11-01 15:25:00,85.5,85.52,85.37,85.45,284192.0,80.703,80.7219,80.5803,80.6558,284192.0
2023-11-01 15:30:00,85.44,85.56,85.4,85.49,499937.0,80.6464,80.7597,80.6087,80.6936,499937.0
2023-11-01 15:35:00,85.5,85.53,85.4,85.42,294283.0,80.703,80.7314,80.6087,80.6275,294283.0
2023-11-01 15:40:00,85.42,85.42,85.33,85.34,248010.0,80.6275,80.6275,80.5426,80.552,248010.0
2023-11-01 15:45:00,85.34,85.34,85.25,85.31,302637.0,80.552,80.552,80.4671,80.5237,302637.0
2023-11-01 15:50:00,85.3,85.31,85.11,85.15,575436.0,80.5143,80.5237,80.3349,80.3727,575436.0
2023-11-01 15:55:00,85.15,85.16,84.94,84.99,1163243.0,80.3727,80.3821,80.1745,80.2217,1163243.0
2023-11-02 09:30:00,85.28,85.68,84.71,85.59,764497.0,80.4954,80.8729,79.9574,80.788,764497.0
2023-11-02 09:35:00,85.59,85.83,85.45,85.74,624378.0,80.788,81.0145,80.6558,80.9296,624378.0
2023-11-02 09:40:00,85.74,86.1,85.73,85.84,524458.0,80.9296,81.2694,80.9201,81.024,524458.0
2023-11-02 09:45:00,85.85,86.15,85.79,85.92,406465.0,81.0334,81.3166,80.9768,81.0995,406465.0
2023-11-02 09:50:00,85.92,86.4,85.91,86.36,422543.0,81.0995,81.5525,81.09,81.5148,422543.0
2023-11-02 09:55:00,86.34,86.43,86.28,86.33,273166.0,81.4959,81.5809,81.4393,81.4865,273166.0
2023-11-02 10:00:00,86.32,86.5,86.25,86.47,251062.0,81.477,81.6469,81.411,81.6186,251062.0
2023-11-02 10:05:00,86.47,86.53,86.33,86.37,269665.0,81.6186,81.6753,81.4865,81.5242,269665.0
2023-11-02 10:10:00,86.36,86.36,86.15,86.24,575025.0,81.5148,81.5148,81.3166,81.4015,575025.0
2023-11-02 10:15:00,86.24,86.26,86.09,86.12,189335.0,81.4015,81.4204,81.2599,81.2883,189335.0
2023-11-02 10:20:00,86.12,86.17,85.99,86.15,143788.0,81.2883,81.3354,81.1655,81.3166,143788.0
2023-11-02 10:25:00,86.15,86.17,86.06,86.17,187679.0,81.3166,81.3354,81.2316,81.3354,187679.0
2023-11-02 10:30:00,86.17,86.29,86.15,86.29,169185.0,81.3354,81.4487,81.3166,81.4487,169185.0
2023-11-02 10:35:00,86.29,86.43,86.19,86.27,476794.0,81.4487,81.5809,81.3543,81.4298,476794.0
2023-11-02 10:40:00,86.26,86.35,86.21,86.35,154742.0,81.4204,81.5054,81.3732,81.5054,154742.0
2023-11-02 10:45:00,86.36,86.53,86.32,86.52,188622.0,81.5148,81.6753,81.477,81.6658,188622.0
2023-11-02 10:50:00,86.53,86.54,86.41,86.54,221397.0,81.6753,81.6847,81.562,81.6847,221397.0
2023-11-02 10:55:00,86.54,86.81,86.52,86.75,257822.0,81.6847,81.9395,81.6658,81.8829,257822.0
2023-11-02 11:00:00,86.75,86.84,86.64,86.67,264660.0,81.8829,81.9679,81.7791,81.8074,264660.0
2023-11-02 11:05:00,86.68,86.76,86.62,86.71,216758.0,81.8168,81.8923,81.7602,81.8452,216758.0
2023-11-02 11:10:00,86.7,86.71,86.5,86.56,141105.0,81.8357,81.8452,81.6469,81.7036,141105.0
2023-11-02 11:15:00,86.56,86.71,86.43,86.68,319417.0,81.7036,81.8452,81.5809,81.8168,319417.0
2023-11-02 11:20:00,86.67,86.75,86.57,86.73,120430.0,81.8074,81.8829,81.713,81.864,120430.0
2023-11-02 11:25:00,86.73,86.77,86.62,86.63,132755.0,81.864,81.9018,81.7602,81.7696,132755.0
2023-11-02 11:30:00,86.63,86.71,86.58,86.67,136844.0,81.7696,81.8452,81.7224,81.8074,136844.0
2023-11-02 11:35:00,86.67,86.72,86.63,86.72,128687.0,81.8074,81.8546,81.7696,81.8546,128687.0
2023-11-02 11:40:00,86.72,86.78,86.59,86.75,178603.0,81.8546,81.9112,81.7319,81.8829,178603.0
2023-11-02 11:45:00,86.75,86.77,86.68,86.76,143153.0,81.8829,81.9018,81.8168,81.8923,143153.0
2023-11-02 11:50:00,86.77,86.89,86.72,86.8,162307.0,81.9018,82.0151,81.8546,81.9301,162307.0
2023-11-02 11:55:00,86.79,86.89,86.78,86.86,198795.0,81.9207,82.0151,81.9112,81.9867,198795.0
2023-11-02 12:00:00,86.85,86.96,86.81,86.89,167632.0,81.9773,82.0811,81.9395,82.0151,167632.0
2023-11-02 12:05:00,86.89,86.92,86.68,86.78,172061.0,82.0151,82.0434,81.8168,81.9112,172061.0
2023-11-02 12:10:00,86.77,86.82,86.72,86.81,127298.0,81.9018,81.949,81.8546,81.9395,127298.0
2023-11-02 12:15:00,86.82,86.88,86.73,86.78,336491.0,81.949,82.0056,81.864,81.9112,336491.0
2023-11-02 12:20:00,86.78,86.98,86.78,86.82,291910.0,81.9112,82.1,81.9112,81.949,291910.0
2023-11-02 12:25:00,86.82,86.83,86.65,86.7,183334.0,81.949,81.9584,81.7885,81.8357,183334.0
2023-11-02 12:30:00,86.7,86.88,86.7,86.84,187367.0,81.8357,82.0056,81.8357,81.9679,187367.0
2023-11-02 12:35:00,86.85,86.91,86.8,86.9,164218.0,81.9773,82.0339,81.9301,82.0245,164218.0
2023-11-02 12:40:00,86.9,86.93,86.8,86.81,158992.0,82.0245,82.0528,81.9301,81.9395,158992.0
2023-11-02 12:45:00,86.81,87.02,86.8,87.01,141834.0,81.9395,82.1378,81.9301,82.1283,141834.0
2023-11-02 12:50:00,87.01,87.03,86.93,86.95,164559.0,82.1283,82.1472,82.0528,82.0717,164559.0
2023-11-02 12:55:00,86.94,87.01,86.9,86.94,150428.0,82.0622,82.1283,82.0245,82.0622,150428.0
2023-11-02 13:00:00,86.95,87.03,86.95,86.98,179798.0,82.0717,82.1472,82.0717,82.1,179798.0
2023-11-02 13:05:00,86.99,87.06,86.96,87.03,131599.0,82.1094,82.1755,82.0811,82.1472,131599.0
2023-11-02 13:10:00,87.03,87.14,87.02,87.11,145387.0,82.1472,82.251,82.1378,82.2227,145387.0
2023-11-02 13:15:00,87.12,87.15,87.09,87.11,119238.0,82.2321,82.2605,82.2038,82.2227,119238.0
2023-11-02 13:20:00,87.11,87.22,87.1,87.2,149877.0,82.2227,82.3265,82.2133,82.3077,149877.0
2023-11-02 13:25:00,87.21,87.21,87.14,87.16,101845.0,82.3171,82.3171,82.251,82.2699,101845.0
2023-11-02 13:30:00,87.17,87.28,87.16,87.27,169270.0,82.2793,82.3832,82.2699,82.3737,169270.0
2023-11-02 13:35:00,87.27,87.28,87.17,87.2,105669.0,82.3737,82.3832,82.2793,82.3077,105669.0
2023-11-02 13:40:00,87.2,87.22,87.13,87.19,97350.0,82.3077,82.3265,82.2416,82.2982,97350.0
2023-11-02 13:45:00,87.2,87.3,87.17,87.29,107754.0,82.3077,82.4021,82.2793,82.3926,107754.0
2023-11-02 13:50:00,87.3,87.31,87.21,87.3,144124.0,82.4021,82.4115,82.3171,82.4021,144124.0
2023-11-02 13:55:00,87.3,87.34,87.26,87.3,185345.0,82.4021,82.4398,82.3643,82.4021,185345.0
2023-11-02 14:00:00,87.3,87.34,87.26,87.34,131600.0,82.4021,82.4398,82.3643,82.4398,131600.0
2023-11-02 14:05:00,87.34,87.34,87.25,87.27,132764.0,82.4398,82.4398,82.3549,82.3737,132764.0
2023-11-02 14:10:00,87.26,87.28,87.13,87.15,230706.0,82.3643,82.3832,82.2416,82.2605,230706.0
2023-11-02 14:15:00,87.15,87.22,87.14,87.16,144192.0,82.2605,82.3265,82.251,82.2699,144192.0
2023-11-02 14:20:00,87.16,87.17,87.06,87.12,119967.0,82.2699,82.2793,82.1755,82.2321,119967.0
2023-11-02 14:25:00,87.12,87.18,87.09,87.17,129878.0,82.2321,82.2888,82.2038,82.2793,129878.0
2023-11-02 14:30:00,87.16,87.19,87.12,87.17,103381.0,82.2699,82.2982,82.2321,82.2793,103381.0
2023-11-02 14:35:00,87.18,87.21,87.15,87.19,88958.0,82.2888,82.3171,82.2605,82.2982,88958.0
2023-11-02 14:40:00,87.2,87.21,87.12,87.13,102185.0,82.3077,82.3171,82.2321,82.2416,102185.0
2023-11-02 14:45:00,87.13,87.13,86.98,87.0,226363.0,82.2416,82.2416,82.1,82.1189,226363.0
2023-11-02 14:50:00,87.01,87.01,86.87,86.89,295408.0,82.1283,82.1283,81.9962,82.0151,295408.0
2023-11-02 14:55:00,86.89,87.03,86.87,87.02,150502.0,82.0151,82.1472,81.9962,82.1378,150502.0
2023-11-02 15:00:00,87.01,87.17,87.0,87.04,205951.0,82.1283,82.2793,82.1189,82.1566,205951.0
2023-11-02 15:05:00,87.04,87.09,87.01,87.05,138522.0,82.1566,82.2038,82.1283,82.1661,138522.0
2023-11-02 15:10:00,87.05,87.15,87.02,87.14,186559.0,82.1661,82.2605,82.1378,82.251,186559.0
2023-11-02 15:15:00,87.14,87.2,87.11,87.14,235124.0,82.251,82.3077,82.2227,82.251,235124.0
2023-11-02 15:20:00,87.14,87.19,87.11,87.11,183054.0,82.251,82.2982,82.2227,82.2227,183054.0
2023-11-02 15:25:00,87.11,87.2,87.1,87.2,209186.0,82.2227,82.3077,82.2133,82.3077,209186.0
2023-11-02 15:30:00,87.2,87.35,87.19,87.32,312215.0,82.3077,82.4492,82.2982,82.4209,312215.0
2023-11-02 15:35:00,87.31,87.46,87.3,87.45,281904.0,82.4115,82.5531,82.4021,82.5436,281904.0
2023-11-02 15:40:00,87.45,87.46,87.3,87.34,614286.0,82.5436,82.5531,82.4021,82.4398,614286.0
2023-11-02 15:45:00,87.34,87.52,87.34,87.5,402849.0,82.4398,82.6097,82.4398,82.5908,402849.0
2023-11-02 15:50:00,87.5,87.64,87.49,87.5,957939.0,82.5908,82.723,82.5814,82.5908,957939.0
2023-11-02 15:55:00,87.5,87.58,87.46,87.55,1802128.0,82.5908,82.6663,82.5531,82.638,1802128.0
2023-11-03 09:30:00,87.4,87.5,86.98,87.18,1011606.0,82.4964,82.5908,82.1,82.2888,1011606.0
2023-11-03 09:35:00,87.21,87.52,87.14,87.46,690098.0,82.3171,82.6097,82.251,82.5531,690098.0
2023-11-03 09:40:00,87.47,87.5,87.06,87.07,502838.0,82.5625,82.5908,82.1755,82.185,502838.0
2023-11-03 09:45:00,87.07,87.5,87.06,87.48,454583.0,82.185,82.5908,82.1755,82.572,454583.0
2023-11-03 09:50:00,87.48,87.61,87.38,87.56,519483.0,82.572,82.6947,82.4776,82.6475,519483.0
2023-11-03 09:55:00,87.56,87.68,87.38,87.47,513331.0,82.6475,82.7607,82.4776,82.5625,513331.0
2023-11-03 10:00:00,87.48,87.56,87.23,87.33,462920.0,82.572,82.6475,82.336,82.4304,462920.0
2023-11-03 10:05:00,87.34,87.4,86.98,87.13,393490.0,82.4398,82.4964,82.1,82.2416,393490.0
2023-11-03 10:10:00,87.12,87.21,86.82,86.86,415027.0,82.2321,82.3171,81.949,81.9867,415027.0
2023-11-03 10:15:00,86.85,86.87,86.7,86.78,320967.0,81.9773,81.9962,81.8357,81.9112,320967.0
2023-11-03 10:20:00,86.79,86.92,86.75,86.85,303184.0,81.9207,82.0434,81.8829,81.9773,303184.0
2023-11-03 10:25:00,86.85,86.9,86.69,86.75,292532.0,81.9773,82.0245,81.8263,81.8829,292532.0
2023-11-03 10:30:00,86.75,86.88,86.62,86.77,396758.0,81.8829,82.0056,81.7602,81.9018,396758.0
2023-11-03 10:35:00,86.77,86.78,86.52,86.69,205633.0,81.9018,81.9112,81.6658,81.8263,205633.0
2023-11-03 10:40:00,86.68,86.7,86.55,86.63,139846.0,81.8168,81.8357,81.6941,81.7696,139846.0
2023-11-03 10:45:00,86.64,86.7,86.41,86.48,161248.0,81.7791,81.8357,81.562,81.6281,161248.0
2023-11-03 10:50:00,86.47,86.49,86.18,86.2,290619.0,81.6186,81.6375,81.3449,81.3638,290619.0
2023-11-03 10:55:00,86.2,86.35,86.19,86.3,309126.0,81.3638,81.5054,81.3543,81.4582,309126.0
2023-11-03 11:00:00,86.31,86.47,86.15,86.47,249668.0,81.4676,81.6186,81.3166,81.6186,249668.0
2023-11-03 11:05:00,86.47,86.56,86.4,86.54,410623.0,81.6186,81.7036,81.5525,81.6847,410623.0
2023-11-03 11:10:00,86.54,86.6,86.41,86.53,190925.0,81.6847,81.7413,81.562,81.6753,190925.0
2023-11-03 11:15:00,86.53,86.64,86.5,86.6,168986.0,81.6753,81.7791,81.6469,81.7413,168986.0
2023-11-03 11:20:00,86.6,86.62,86.49,86.59,148954.0,81.7413,81.7602,81.6375,81.7319,148954.0
2023-11-03 11:25:00,86.59,86.61,86.5,86.53,106140.0,81.7319,81.7508,81.6469,81.6753,106140.0
2023-11-03 11:30:00,86.53,86.62,86.49,86.62,141071.0,81.6753,81.7602,81.6375,81.7602,141071.0
2023-11-03 11:35:00,86.62,86.7,86.57,86.63,168369.0,81.7602,81.8357,81.713,81.7696,168369.0
2023-11-03 11:40:00,86.65,86.8,86.61,86.76,170800.0,81.7885,81.9301,81.7508,81.8923,170800.0
2023-11-03 11:45:00,86.77,86.86,86.74,86.77,228012.0,81.9018,81.9867,81.8735,81.9018,228012.0
2023-11-03 11:50:00,86.78,86.93,86.78,86.89,140710.0,81.9112,82.0528,81.9112,82.0151,140710.0
2023-11-03 11:55:00,86.88,86.89,86.75,86.79,165149.0,82.0056,82.0151,81.8829,81.9207,165149.0
2023-11-03 12:00:00,86.8,86.89,86.79,86.83,135225.0,81.9301,82.0151,81.9207,81.9584,135225.0
2023-11-03 12:05:00,86.83,86.83,86.72,86.78,167416.0,81.9584,81.9584,81.8546,81.9112,167416.0
2023-11-03 12:10:00,86.78,86.81,86.72,86.8,116594.0,81.9112,81.9395,81.8546,81.9301,116594.0
2023-11-03 12:15:00,86.8,86.86,86.74,86.82,137527.0,81.9301,81.9867,81.8735,81.949,137527.0
2023-11-03 12:20:00,86.82,86.82,86.71,86.78,204799.0,81.949,81.949,81.8452,81.9112,204799.0
2023-11-03 12:25:00,86.78,86.79,86.66,86.69,100821.0,81.9112,81.9207,81.798,81.8263,100821.0
2023-11-03 12:30:00,86.68,86.75,86.61,86.73,117558.0,81.8168,81.8829,81.7508,81.864,117558.0
2023-11-03 12:35:00,86.73,86.77,86.68,86.73,175179.0,81.864,81.9018,81.8168,81.864,175179.0
2023-11-03 12:40:00,86.73,86.74,86.61,86.62,194046.0,81.864,81.8735,81.7508,81.7602,194046.0
2023-11-03 12:45:00,86.61,86.65,86.51,86.58,119516.0,81.7508,81.7885,81.6564,81.7224,119516.0
2023-11-03 12:50:00,86.58,86.67,86.57,86.64,80739.0,81.7224,81.8074,81.713,81.7791,80739.0
2023-11-03 12:55:00,86.65,86.76,86.64,86.74,80203.0,81.7885,81.8923,81.7791,81.8735,80203.0
2023-11-03 13:00:00,86.75,86.81,86.7,86.8,147066.0,81.8829,81.9395,81.8357,81.9301,147066.0
2023-11-03 13:05:00,86.8,86.8,86.67,86.72,135998.0,81.9301,81.9301,81.8074,81.8546,135998.0
2023-11-03 13:10:00,86.71,86.75,86.66,86.67,85148.0,81.8452,81.8829,81.798,81.8074,85148.0
2023-11-03 13:15:00,86.67,86.7,86.58,86.63,100203.0,81.8074,81.8357,81.7224,81.7696,100203.0
2023-11-03 13:20:00,86.62,86.63,86.51,86.61,255566.0,81.7602,81.7696,81.6564,81.7508,255566.0
2023-11-03 13:25:00,86.6,86.6,86.49,86.56,167864.0,81.7413,81.7413,81.6375,81.7036,167864.0
2023-11-03 13:30:00,86.57,86.63,86.57,86.62,137038.0,81.713,81.7696,81.713,81.7602,137038.0
2023-11-03 13:35:00,86.62,86.63,86.53,86.58,126896.0,81.7602,81.7696,81.6753,81.7224,126896.0
2023-11-03 13:40:00,86.58,86.59,86.45,86.51,122440.0,81.7224,81.7319,81.5997,81.6564,122440.0
2023-11-03 13:45:00,86.51,86.55,86.46,86.51,85695.0,81.6564,81.6941,81.6092,81.6564,85695.0
2023-11-03 13:50:00,86.51,86.56,86.48,86.51,79088.0,81.6564,81.7036,81.6281,81.6564,79088.0
2023-11-03 13:55:00,86.52,86.59,86.51,86.55,64947.0,81.6658,81.7319,81.6564,81.6941,64947.0
2023-11-03 14:00:00,86.56,86.58,86.5,86.56,78334.0,81.7036,81.7224,81.6469,81.7036,78334.0
2023-11-03 14:05:00,86.55,86.55,86.44,86.51,84167.0,81.6941,81.6941,81.5903,81.6564,84167.0
2023-11-03 14:10:00,86.51,86.55,86.48,86.51,73498.0,81.6564,81.6941,81.6281,81.6564,73498.0
2023-11-03 14:15:00,86.51,86.52,86.37,86.38,366483.0,81.6564,81.6658,81.5242,81.5337,366483.0
2023-11-03 14:20:00,86.38,86.47,86.38,86.43,319100.0,81.5337,81.6186,81.5337,81.5809,319100.0
2023-11-03 14:25:00,86.44,86.54,86.39,86.54,137188.0,81.5903,81.6847,81.5431,81.6847,137188.0
2023-11-03 14:30:00,86.54,86.62,86.53,86.61,140573.0,81.6847,81.7602,81.6753,81.7508,140573.0
2023-11-03 14:35:00,86.6,86.7,86.59,86.69,100375.0,81.7413,81.8357,81.7319,81.8263,100375.0
2023-11-03 14:40:00,86.7,86.77,86.69,86.71,161081.0,81.8357,81.9018,81.8263,81.8452,161081.0
2023-11-03 14:45:00,86.72,86.75,86.69,86.74,114845.0,81.8546,81.8829,81.8263,81.8735,114845.0
2023-11-03 14:50:00,86.74,86.79,86.73,86.75,99869.0,81.8735,81.9207,81.864,81.8829,99869.0
2023-11-03 14:55:00,86.76,86.79,86.73,86.76,113162.0,81.8923,81.9207,81.864,81.8923,113162.0
2023-11-03 15:00:00,86.77,86.78,86.7,86.75,92068.0,81.9018,81.9112,81.8357,81.8829,92068.0
2023-11-03 15:05:00,86.75,86.76,86.71,86.75,232396.0,81.8829,81.8923,81.8452,81.8829,232396.0
2023-11-03 15:10:00,86.75,86.76,86.6,86.73,187702.0,81.8829,81.8923,81.7413,81.864,187702.0
2023-11-03 15:15:00,86.73,86.8,86.72,86.75,94488.0,81.864,81.9301,81.8546,81.8829,94488.0
2023-11-03 15:20:00,86.76,86.76,86.69,86.75,174003.0,81.8923,81.8923,81.8263,81.8829,174003.0
2023-11-03 15:25:00,86.74,86.82,86.7,86.8,185810.0,81.8735,81.949,81.8357,81.9301,185810.0
2023-11-03 15:30:00,86.8,86.85,86.74,86.84,269778.0,81.9301,81.9773,81.8735,81.9679,269778.0
2023-11-03 15:35:00,86.84,86.93,86.84,86.9,480629.0,81.9679,82.0528,81.9679,82.0245,480629.0
2023-11-03 15:40:00,86.91,86.93,86.81,86.87,356882.0,82.0339,82.0528,81.9395,81.9962,356882.0
2023-11-03 15:45:00,86.87,86.87,86.73,86.73,310949.0,81.9962,81.9962,81.864,81.864,310949.0
2023-11-03 15:50:00,86.73,86.75,86.67,86.73,584654.0,81.864,81.8829,81.8074,81.864,584654.0
2023-11-03 15:55:00,86.73,86.76,86.66,86.71,1987253.0,81.864,81.8923,81.798,81.8452,1987253.0
2023-11-06 09:30:00,87.37,87.37,86.95,87.29,885084.0,82.4681,82.4681,82.0717,82.3926,885084.0
2023-11-06 09:35:00,87.3,87.31,86.76,86.83,1020521.0,82.4021,82.4115,81.8923,81.9584,1020521.0
2023-11-06 09:40:00,86.84,86.84,86.54,86.73,607191.0,81.9679,81.9679,81.6847,81.864,607191.0
2023-11-06 09:45:00,86.73,86.82,86.52,86.65,438087.0,81.864,81.949,81.6658,81.7885,438087.0
2023-11-06 09:50:00,86.66,86.67,86.45,86.56,265757.0,81.798,81.8074,81.5997,81.7036,265757.0
2023-11-06 09:55:00,86.57,86.74,86.56,86.72,409683.0,81.713,81.8735,81.7036,81.8546,409683.0
2023-11-06 10:00:00,86.73,86.91,86.72,86.86,542971.0,81.864,82.0339,81.8546,81.9867,542971.0
2023-11-06 10:05:00,86.86,86.87,86.67,86.69,233225.0,81.9867,81.9962,81.8074,81.8263,233225.0
2023-11-06 10:10:00,86.7,86.71,86.57,86.69,162859.0,81.8357,81.8452,81.713,81.8263,162859.0
2023-11-06 10:15:00,86.68,86.81,86.6,86.81,162532.0,81.8168,81.9395,81.7413,81.9395,162532.0
2023-11-06 10:20:00,86.8,86.88,86.75,86.79,193842.0,81.9301,82.0056,81.8829,81.9207,193842.0
2023-11-06 10:25:00,86.79,86.86,86.71,86.82,103370.0,81.9207,81.9867,81.8452,81.949,103370.0
2023-11-06 10:30:00,86.83,86.84,86.72,86.77,125908.0,81.9584,81.9679,81.8546,81.9018,125908.0
2023-11-06 10:35:00,86.77,86.8,86.67,86.72,156238.0,81.9018,81.9301,81.8074,81.8546,156238.0
2023-11-06 10:40:00,86.72,86.75,86.58,86.59,124354.0,81.8546,81.8829,81.7224,81.7319,124354.0
2023-11-06 10:45:00,86.59,86.59,86.51,86.52,109463.0,81.7319,81.7319,81.6564,81.6658,109463.0
2023-11-06 10:50:00,86.52,86.52,86.42,86.48,159369.0,81.6658,81.6658,81.5714,81.6281,159369.0
2023-11-06 10:55:00,86.48,86.48,86.35,86.41,154393.0,81.6281,81.6281,81.5054,81.562,154393.0
2023-11-06 11:00:00,86.4,86.48,86.33,86.39,167618.0,81.5525,81.6281,81.4865,81.5431,167618.0
2023-11-06 11:05:00,86.39,86.44,86.34,86.37,115508.0,81.5431,81.5903,81.4959,81.5242,115508.0
2023-11-06 11:10:00,86.37,86.46,86.32,86.38,136059.0,81.5242,81.6092,81.477,81.5337,136059.0
2023-11-06 11:15:00,86.38,86.38,86.31,86.32,82772.0,81.5337,81.5337,81.4676,81.477,82772.0
2023-11-06 11:20:00,86.32,86.34,86.28,86.31,123538.0,81.477,81.4959,81.4393,81.4676,123538.0
2023-11-06 11:25:00,86.32,86.42,86.27,86.34,166962.0,81.477,81.5714,81.4298,81.4959,166962.0
2023-11-06 11:30:00,86.33,86.39,86.26,86.34,260805.0,81.4865,81.5431,81.4204,81.4959,260805.0
2023-11-06 11:35:00,86.34,86.38,86.27,86.37,89243.0,81.4959,81.5337,81.4298,81.5242,89243.0
2023-11-06 11:40:00,86.37,86.38,86.26,86.29,156858.0,81.5242,81.5337,81.4204,81.4487,156858.0
2023-11-06 11:45:00,86.29,86.33,86.2,86.29,125190.0,81.4487,81.4865,81.3638,81.4487,125190.0
2023-11-06 11:50:00,86.29,86.3,86.22,86.26,102110.0,81.4487,81.4582,81.3826,81.4204,102110.0
2023-11-06 11:55:00,86.26,86.37,86.26,86.36,105843.0,81.4204,81.5242,81.4204,81.5148,105843.0
2023-11-06 12:00:00,86.37,86.45,86.36,86.38,94526.0,81.5242,81.5997,81.5148,81.5337,94526.0
2023-11-06 12:05:00,86.38,86.39,86.29,86.34,99484.0,81.5337,81.5431,81.4487,81.4959,99484.0
2023-11-06 12:10:00,86.34,86.37,86.31,86.36,64416.0,81.4959,81.5242,81.4676,81.5148,64416.0
2023-11-06 12:15:00,86.35,86.44,86.35,86.39,231339.0,81.5054,81.5903,81.5054,81.5431,231339.0
2023-11-06 12:20:00,86.4,86.41,86.27,86.28,273647.0,81.5525,81.562,81.4298,81.4393,273647.0
2023-11-06 12:25:00,86.28,86.28,86.14,86.17,291885.0,81.4393,81.4393,81.3071,81.3354,291885.0
2023-11-06 12:30:00,86.17,86.27,86.15,86.27,127939.0,81.3354,81.4298,81.3166,81.4298,127939.0
2023-11-06 12:35:00,86.27,86.27,86.17,86.19,154855.0,81.4298,81.4298,81.3354,81.3543,154855.0
2023-11-06 12:40:00,86.19,86.19,86.08,86.09,89581.0,81.3543,81.3543,81.2505,81.2599,89581.0
2023-11-06 12:45:00,86.09,86.18,86.08,86.16,119274.0,81.2599,81.3449,81.2505,81.326,119274.0
2023-11-06 12:50:00,86.16,86.18,86.1,86.14,192836.0,81.326,81.3449,81.2694,81.3071,192836.0
2023-11-06 12:55:00,86.14,86.17,86.07,86.07,67555.0,81.3071,81.3354,81.2411,81.2411,67555.0
2023-11-06 13:00:00,86.07,86.08,85.95,86.0,137048.0,81.2411,81.2505,81.1278,81.175,137048.0
2023-11-06 13:05:00,86.0,86.02,85.94,85.94,68645.0,81.175,81.1939,81.1184,81.1184,68645.0
2023-11-06 13:10:00,85.94,85.99,85.92,85.95,78827.0,81.1184,81.1655,81.0995,81.1278,78827.0
2023-11-06 13:15:00,85.95,86.0,85.86,85.89,120426.0,81.1278,81.175,81.0428,81.0712,120426.0
2023-11-06 13:20:00,85.89,85.92,85.81,85.86,190217.0,81.0712,81.0995,80.9956,81.0428,190217.0
2023-11-06 13:25:00,85.86,85.96,85.83,85.91,150055.0,81.0428,81.1372,81.0145,81.09,150055.0
2023-11-06 13:30:00,85.91,85.92,85.82,85.91,75615.0,81.09,81.0995,81.0051,81.09,75615.0
2023-11-06 13:35:00,85.91,85.92,85.8,85.81,97324.0,81.09,81.0995,80.9862,80.9956,97324.0
2023-11-06 13:40:00,85.82,85.84,85.76,85.78,145227.0,81.0051,81.024,80.9485,80.9673,145227.0
2023-11-06 13:45:00,85.78,85.82,85.76,85.79,78497.0,80.9673,81.0051,80.9485,80.9768,78497.0
2023-11-06 13:50:00,85.79,85.8,85.67,85.68,184626.0,80.9768,80.9862,80.8635,80.8729,184626.0
2023-11-06 13:55:00,85.68,85.78,85.67,85.77,139150.0,80.8729,80.9673,80.8635,80.9579,139150.0
2023-11-06 14:00:00,85.76,85.77,85.59,85.64,136840.0,80.9485,80.9579,80.788,80.8352,136840.0
2023-11-06 14:05:00,85.63,85.65,85.49,85.5,195015.0,80.8257,80.8446,80.6936,80.703,195015.0
2023-11-06 14:10:00,85.5,85.61,85.45,85.6,142978.0,80.703,80.8069,80.6558,80.7974,142978.0
2023-11-06 14:15:00,85.59,85.67,85.57,85.67,118367.0,80.788,80.8635,80.7691,80.8635,118367.0
2023-11-06 14:20:00,85.67,85.7,85.65,85.66,123294.0,80.8635,80.8918,80.8446,80.8541,123294.0
2023-11-06 14:25:00,85.66,85.69,85.6,85.69,232429.0,80.8541,80.8824,80.7974,80.8824,232429.0
2023-11-06 14:30:00,85.69,85.81,85.68,85.78,236889.0,80.8824,80.9956,80.8729,80.9673,236889.0
2023-11-06 14:35:00,85.78,85.82,85.72,85.75,129335.0,80.9673,81.0051,80.9107,80.939,129335.0
2023-11-06 14:40:00,85.75,85.88,85.74,85.84,155966.0,80.939,81.0617,80.9296,81.024,155966.0
2023-11-06 14:45:00,85.84,85.86,85.81,85.81,87023.0,81.024,81.0428,80.9956,80.9956,87023.0
2023-11-06 14:50:00,85.82,85.84,85.79,85.81,101504.0,81.0051,81.024,80.9768,80.9956,101504.0
2023-11-06 14:55:00,85.81,85.84,85.78,85.78,216708.0,80.9956,81.024,80.9673,80.9673,216708.0
2023-11-06 15:00:00,85.79,85.79,85.69,85.73,156689.0,80.9768,80.9768,80.8824,80.9201,156689.0
2023-11-06 15:05:00,85.74,85.74,85.63,85.69,184833.0,80.9296,80.9296,80.8257,80.8824,184833.0
2023-11-06 15:10:00,85.69,85.81,85.68,85.78,125600.0,80.8824,80.9956,80.8729,80.9673,125600.0
2023-11-06 15:15:00,85.79,85.83,85.77,85.8,93236.0,80.9768,81.0145,80.9579,80.9862,93236.0
2023-11-06 15:20:00,85.8,85.83,85.76,85.82,115828.0,80.9862,81.0145,80.9485,81.0051,115828.0
2023-11-06 15:25:00,85.83,85.83,85.74,85.8,224068.0,81.0145,81.0145,80.9296,80.9862,224068.0
2023-11-06 15:30:00,85.8,85.87,85.77,85.87,160290.0,80.9862,81.0523,80.9579,81.0523,160290.0
2023-11-06 15:35:00,85.86,85.89,85.82,85.89,143840.0,81.0428,81.0712,81.0051,81.0712,143840.0
2023-11-06 15:40:00,85.89,85.94,85.76,85.79,371038.0,81.0712,81.1184,80.9485,80.9768,371038.0
2023-11-06 15:45:00,85.79,85.81,85.73,85.79,259552.0,80.9768,80.9956,80.9201,80.9768,259552.0
2023-11-06 15:50:00,85.79,85.79,85.65,85.73,445228.0,80.9768,80.9768,80.8446,80.9201,445228.0
2023-11-06 15:55:00,85.72,85.76,85.65,85.73,1160588.0,80.9107,80.9485,80.8446,80.9201,1160588.0
2023-11-07 09:30:00,84.58,84.73,83.96,84.03,1230276.0,79.8347,79.9762,79.2494,79.3155,1230276.0
2023-11-07 09:35:00,84.03,84.22,83.92,83.98,943646.0,79.3155,79.4949,79.2117,79.2683,943646.0
2023-11-07 09:40:00,83.97,83.97,83.72,83.82,367876.0,79.2589,79.2589,79.0229,79.1173,367876.0
2023-11-07 09:45:00,83.82,83.9,83.7,83.75,367366.0,79.1173,79.1928,79.004,79.0512,367366.0
2023-11-07 09:50:00,83.75,83.8,83.66,83.75,562647.0,79.0512,79.0984,78.9663,79.0512,562647.0
2023-11-07 09:55:00,83.75,83.82,83.63,83.7,699587.0,79.0512,79.1173,78.938,79.004,699587.0
2023-11-07 10:00:00,83.69,83.86,83.53,83.78,598122.0,78.9946,79.1551,78.8436,79.0795,598122.0
2023-11-07 10:05:00,83.77,83.87,83.69,83.82,231741.0,79.0701,79.1645,78.9946,79.1173,231741.0
2023-11-07 10:10:00,83.82,83.95,83.76,83.85,304735.0,79.1173,79.24,79.0607,79.1456,304735.0
2023-11-07 10:15:00,83.86,83.88,83.7,83.72,222749.0,79.1551,79.1739,79.004,79.0229,222749.0
2023-11-07 10:20:00,83.72,83.77,83.62,83.62,180482.0,79.0229,79.0701,78.9285,78.9285,180482.0
2023-11-07 10:25:00,83.62,83.81,83.58,83.75,209345.0,78.9285,79.1079,78.8908,79.0512,209345.0
2023-11-07 10:30:00,83.76,83.83,83.68,83.76,219371.0,79.0607,79.1267,78.9852,79.0607,219371.0
2023-11-07 10:35:00,83.76,83.87,83.75,83.85,202141.0,79.0607,79.1645,79.0512,79.1456,202141.0
2023-11-07 10:40:00,83.85,83.97,83.77,83.97,300683.0,79.1456,79.2589,79.0701,79.2589,300683.0
2023-11-07 10:45:00,83.97,84.03,83.94,83.97,298942.0,79.2589,79.3155,79.2306,79.2589,298942.0
2023-11-07 10:50:00,83.97,83.98,83.66,83.66,324639.0,79.2589,79.2683,78.9663,78.9663,324639.0
2023-11-07 10:55:00,83.67,83.74,83.6,83.73,192585.0,78.9757,79.0418,78.9096,79.0323,192585.0
2023-11-07 11:00:00,83.74,83.82,83.63,83.64,224864.0,79.0418,79.1173,78.938,78.9474,224864.0
2023-11-07 11:05:00,83.63,83.64,83.43,83.44,234926.0,78.938,78.9474,78.7492,78.7586,234926.0
2023-11-07 11:10:00,83.43,83.69,83.42,83.67,301014.0,78.7492,78.9946,78.7397,78.9757,301014.0
2023-11-07 11:15:00,83.67,83.74,83.6,83.61,259186.0,78.9757,79.0418,78.9096,78.9191,259186.0
2023-11-07 11:20:00,83.61,83.67,83.57,83.57,182075.0,78.9191,78.9757,78.8813,78.8813,182075.0
2023-11-07 11:25:00,83.57,83.61,83.5,83.51,203115.0,78.8813,78.9191,78.8152,78.8247,203115.0
2023-11-07 11:30:00,83.52,83.63,83.47,83.53,205270.0,78.8341,78.938,78.7869,78.8436,205270.0
2023-11-07 11:35:00,83.53,83.62,83.51,83.6,153526.0,78.8436,78.9285,78.8247,78.9096,153526.0
2023-11-07 11:40:00,83.61,83.69,83.6,83.68,104288.0,78.9191,78.9946,78.9096,78.9852,104288.0
2023-11-07 11:45:00,83.67,83.71,83.62,83.65,101846.0,78.9757,79.0135,78.9285,78.9568,101846.0
2023-11-07 11:50:00,83.64,83.64,83.47,83.55,218482.0,78.9474,78.9474,78.7869,78.8624,218482.0
2023-11-07 11:55:00,83.55,83.59,83.47,83.52,198122.0,78.8624,78.9002,78.7869,78.8341,198122.0
2023-11-07 12:00:00,83.53,83.56,83.5,83.53,121775.0,78.8436,78.8719,78.8152,78.8436,121775.0
2023-11-07 12:05:00,83.53,83.54,83.46,83.5,315250.0,78.8436,78.853,78.7775,78.8152,315250.0
2023-11-07 12:10:00,83.5,83.57,83.49,83.53,200426.0,78.8152,78.8813,78.8058,78.8436,200426.0
2023-11-07 12:15:00,83.52,83.59,83.5,83.52,137704.0,78.8341,78.9002,78.8152,78.8341,137704.0
2023-11-07 12:20:00,83.51,83.6,83.49,83.59,124075.0,78.8247,78.9096,78.8058,78.9002,124075.0
2023-11-07 12:25:00,83.59,83.72,83.58,83.61,158762.0,78.9002,79.0229,78.8908,78.9191,158762.0
2023-11-07 12:30:00,83.61,83.61,83.5,83.52,214105.0,78.9191,78.9191,78.8152,78.8341,214105.0
2023-11-07 12:35:00,83.52,83.54,83.45,83.48,179030.0,78.8341,78.853,78.7681,78.7964,179030.0
2023-11-07 12:40:00,83.48,83.53,83.46,83.48,109742.0,78.7964,78.8436,78.7775,78.7964,109742.0
2023-11-07 12:45:00,83.48,83.57,83.47,83.52,103736.0,78.7964,78.8813,78.7869,78.8341,103736.0
2023-11-07 12:50:00,83.51,83.51,83.46,83.48,137293.0,78.8247,78.8247,78.7775,78.7964,137293.0
2023-11-07 12:55:00,83.48,83.6,83.44,83.59,171275.0,78.7964,78.9096,78.7586,78.9002,171275.0
2023-11-07 13:00:00,83.59,83.63,83.55,83.59,153687.0,78.9002,78.938,78.8624,78.9002,153687.0
2023-11-07 13:05:00,83.59,83.65,83.58,83.63,156856.0,78.9002,78.9568,78.8908,78.938,156856.0
2023-11-07 13:10:00,83.62,83.85,83.62,83.8,187884.0,78.9285,79.1456,78.9285,79.0984,187884.0
2023-11-07 13:15:00,83.8,83.92,83.79,83.91,144256.0,79.0984,79.2117,79.089,79.2022,144256.0
2023-11-07 13:20:00,83.91,83.92,83.85,83.91,89930.0,79.2022,79.2117,79.1456,79.2022,89930.0
2023-11-07 13:25:00,83.91,84.0,83.9,84.0,276893.0,79.2022,79.2872,79.1928,79.2872,276893.0
2023-11-07 13:30:00,84.0,84.0,83.93,83.97,122004.0,79.2872,79.2872,79.2211,79.2589,122004.0
2023-11-07 13:35:00,83.97,84.06,83.94,84.05,182957.0,79.2589,79.3438,79.2306,79.3344,182957.0
2023-11-07 13:40:00,84.05,84.15,83.99,84.02,280401.0,79.3344,79.4288,79.2778,79.3061,280401.0
2023-11-07 13:45:00,84.02,84.11,84.01,84.11,155325.0,79.3061,79.391,79.2966,79.391,155325.0
2023-11-07 13:50:00,84.11,84.12,84.03,84.04,181751.0,79.391,79.4005,79.3155,79.325,181751.0
2023-11-07 13:55:00,84.04,84.09,84.02,84.03,220719.0,79.325,79.3721,79.3061,79.3155,220719.0
2023-11-07 14:00:00,84.03,84.06,83.95,84.01,250440.0,79.3155,79.3438,79.24,79.2966,250440.0
2023-11-07 14:05:00,84.01,84.01,83.88,83.9,227942.0,79.2966,79.2966,79.1739,79.1928,227942.0
2023-11-07 14:10:00,83.9,84.01,83.88,84.0,202126.0,79.1928,79.2966,79.1739,79.2872,202126.0
2023-11-07 14:15:00,84.0,84.12,83.99,84.12,145361.0,79.2872,79.4005,79.2778,79.4005,145361.0
2023-11-07 14:20:00,84.11,84.23,84.1,84.15,199667.0,79.391,79.5043,79.3816,79.4288,199667.0
2023-11-07 14:25:00,84.15,84.17,84.08,84.12,176750.0,79.4288,79.4477,79.3627,79.4005,176750.0
2023-11-07 14:30:00,84.11,84.17,84.1,84.16,148396.0,79.391,79.4477,79.3816,79.4382,148396.0
2023-11-07 14:35:00,84.15,84.16,84.07,84.13,175466.0,79.4288,79.4382,79.3533,79.4099,175466.0
2023-11-07 14:40:00,84.12,84.12,83.93,83.94,145763.0,79.4005,79.4005,79.2211,79.2306,145763.0
2023-11-07 14:45:00,83.94,83.97,83.88,83.91,124497.0,79.2306,79.2589,79.1739,79.2022,124497.0
2023-11-07 14:50:00,83.91,83.91,83.82,83.84,145708.0,79.2022,79.2022,79.1173,79.1362,145708.0
2023-11-07 14:55:00,83.83,83.85,83.76,83.77,138554.0,79.1267,79.1456,79.0607,79.0701,138554.0
2023-11-07 15:00:00,83.77,83.85,83.76,83.81,129241.0,79.0701,79.1456,79.0607,79.1079,129241.0
2023-11-07 15:05:00,83.82,83.86,83.73,83.73,152711.0,79.1173,79.1551,79.0323,79.0323,152711.0
2023-11-07 15:10:00,83.72,83.73,83.63,83.7,407699.0,79.0229,79.0323,78.938,79.004,407699.0
2023-11-07 15:15:00,83.7,83.71,83.64,83.7,146289.0,79.004,79.0135,78.9474,79.004,146289.0
2023-11-07 15:20:00,83.7,83.77,83.62,83.73,278691.0,79.004,79.0701,78.9285,79.0323,278691.0
2023-11-07 15:25:00,83.72,83.79,83.71,83.77,254021.0,79.0229,79.089,79.0135,79.0701,254021.0
2023-11-07 15:30:00,83.77,83.8,83.72,83.75,202121.0,79.0701,79.0984,79.0229,79.0512,202121.0
2023-11-07 15:35:00,83.75,83.86,83.74,83.83,271330.0,79.0512,79.1551,79.0418,79.1267,271330.0
2023-11-07 15:40:00,83.83,83.85,83.74,83.83,300059.0,79.1267,79.1456,79.0418,79.1267,300059.0
2023-11-07 15:45:00,83.82,83.89,83.82,83.83,391832.0,79.1173,79.1834,79.1173,79.1267,391832.0
2023-11-07 15:50:00,83.83,83.85,83.69,83.72,546855.0,79.1267,79.1456,78.9946,79.0229,546855.0
2023-11-07 15:55:00,83.72,83.83,83.65,83.81,974240.0,79.0229,79.1267,78.9568,79.1079,974240.0
2023-11-08 09:30:00,83.48,83.9,83.41,83.61,768482.0,78.7964,79.1928,78.7303,78.9191,768482.0
2023-11-08 09:35:00,83.62,83.74,83.44,83.69,770011.0,78.9285,79.0418,78.7586,78.9946,770011.0
2023-11-08 09:40:00,83.69,84.03,83.67,84.01,423034.0,78.9946,79.3155,78.9757,79.2966,423034.0
2023-11-08 09:45:00,84.0,84.01,83.57,83.86,502550.0,79.2872,79.2966,78.8813,79.1551,502550.0
2023-11-08 09:50:00,83.86,84.01,83.77,83.89,366487.0,79.1551,79.2966,79.0701,79.1834,366487.0
2023-11-08 09:55:00,83.88,83.89,83.54,83.57,518779.0,79.1739,79.1834,78.853,78.8813,518779.0
2023-11-08 10:00:00,83.57,83.59,83.34,83.38,472828.0,78.8813,78.9002,78.6642,78.702,472828.0
2023-11-08 10:05:00,83.37,83.41,83.25,83.4,225704.0,78.6925,78.7303,78.5793,78.7209,225704.0
2023-11-08 10:10:00,83.39,83.45,83.21,83.26,238353.0,78.7114,78.7681,78.5415,78.5887,238353.0
2023-11-08 10:15:00,83.24,83.32,83.18,83.29,100102.0,78.5698,78.6453,78.5132,78.617,100102.0
2023-11-08 10:20:00,83.3,83.3,83.19,83.26,154229.0,78.6265,78.6265,78.5226,78.5887,154229.0
2023-11-08 10:25:00,83.25,83.32,83.21,83.27,187928.0,78.5793,78.6453,78.5415,78.5982,187928.0
2023-11-08 10:30:00,83.27,83.34,83.24,83.32,180062.0,78.5982,78.6642,78.5698,78.6453,180062.0
2023-11-08 10:35:00,83.32,83.5,83.28,83.39,489583.0,78.6453,78.8152,78.6076,78.7114,489583.0
2023-11-08 10:40:00,83.39,83.49,83.37,83.44,374657.0,78.7114,78.8058,78.6925,78.7586,374657.0
2023-11-08 10:45:00,83.45,83.45,83.2,83.33,247512.0,78.7681,78.7681,78.5321,78.6548,247512.0
2023-11-08 10:50:00,83.32,83.34,83.25,83.25,261444.0,78.6453,78.6642,78.5793,78.5793,261444.0
2023-11-08 10:55:00,83.26,83.31,83.17,83.18,418919.0,78.5887,78.6359,78.5038,78.5132,418919.0
2023-11-08 11:00:00,83.18,83.35,83.17,83.32,188514.0,78.5132,78.6737,78.5038,78.6453,188514.0
2023-11-08 11:05:00,83.32,83.33,83.17,83.2,131670.0,78.6453,78.6548,78.5038,78.5321,131670.0
2023-11-08 11:10:00,83.19,83.35,83.14,83.31,265409.0,78.5226,78.6737,78.4754,78.6359,265409.0
2023-11-08 11:15:00,83.32,83.49,83.26,83.32,438979.0,78.6453,78.8058,78.5887,78.6453,438979.0
2023-11-08 11:20:00,83.31,83.33,83.17,83.27,245060.0,78.6359,78.6548,78.5038,78.5982,245060.0
2023-11-08 11:25:00,83.27,83.39,83.21,83.36,197448.0,78.5982,78.7114,78.5415,78.6831,197448.0
2023-11-08 11:30:00,83.36,83.42,83.28,83.35,268212.0,78.6831,78.7397,78.6076,78.6737,268212.0
2023-11-08 11:35:00,83.35,83.44,83.32,83.34,220285.0,78.6737,78.7586,78.6453,78.6642,220285.0
2023-11-08 11:40:00,83.35,83.38,83.27,83.28,238247.0,78.6737,78.702,78.5982,78.6076,238247.0
2023-11-08 11:45:00,83.28,83.28,83.15,83.17,272253.0,78.6076,78.6076,78.4849,78.5038,272253.0
2023-11-08 11:50:00,83.17,83.2,83.06,83.09,357461.0,78.5038,78.5321,78.3999,78.4283,357461.0
2023-11-08 11:55:00,83.09,83.21,83.01,83.17,343590.0,78.4283,78.5415,78.3527,78.5038,343590.0
2023-11-08 12:00:00,83.17,83.19,83.12,83.13,207700.0,78.5038,78.5226,78.4566,78.466,207700.0
2023-11-08 12:05:00,83.12,83.14,82.98,83.1,189271.0,78.4566,78.4754,78.3244,78.4377,189271.0
2023-11-08 12:10:00,83.11,83.14,83.06,83.1,157163.0,78.4471,78.4754,78.3999,78.4377,157163.0
2023-11-08 12:15:00,83.09,83.1,83.02,83.06,132839.0,78.4283,78.4377,78.3622,78.3999,132839.0
2023-11-08 12:20:00,83.06,83.12,83.05,83.08,181602.0,78.3999,78.4566,78.3905,78.4188,181602.0
2023-11-08 12:25:00,83.08,83.1,83.03,83.04,163558.0,78.4188,78.4377,78.3716,78.3811,163558.0
2023-11-08 12:30:00,83.03,83.04,82.84,82.84,314300.0,78.3716,78.3811,78.1923,78.1923,314300.0
2023-11-08 12:35:00,82.85,82.92,82.81,82.9,216120.0,78.2017,78.2678,78.164,78.2489,216120.0
2023-11-08 12:40:00,82.9,82.96,82.85,82.93,173129.0,78.2489,78.3055,78.2017,78.2772,173129.0
2023-11-08 12:45:00,82.92,82.95,82.86,82.92,107096.0,78.2678,78.2961,78.2112,78.2678,107096.0
2023-11-08 12:50:00,82.92,82.93,82.81,82.83,135849.0,78.2678,78.2772,78.164,78.1828,135849.0
2023-11-08 12:55:00,82.83,82.9,82.8,82.9,216804.0,78.1828,78.2489,78.1545,78.2489,216804.0
2023-11-08 13:00:00,82.89,82.98,82.87,82.9,442685.0,78.2395,78.3244,78.2206,78.2489,442685.0
2023-11-08 13:05:00,82.89,82.96,82.83,82.88,246635.0,78.2395,78.3055,78.1828,78.23,246635.0
2023-11-08 13:10:00,82.87,82.9,82.78,82.8,145036.0,78.2206,78.2489,78.1356,78.1545,145036.0
2023-11-08 13:15:00,82.8,82.84,82.73,82.76,353894.0,78.1545,78.1923,78.0884,78.1168,353894.0
2023-11-08 13:20:00,82.76,82.89,82.73,82.88,131999.0,78.1168,78.2395,78.0884,78.23,131999.0
2023-11-08 13:25:00,82.87,82.93,82.82,82.87,182091.0,78.2206,78.2772,78.1734,78.2206,182091.0
2023-11-08 13:30:00,82.88,82.91,82.83,82.88,93403.0,78.23,78.2584,78.1828,78.23,93403.0
2023-11-08 13:35:00,82.87,83.01,82.87,82.9,211749.0,78.2206,78.3527,78.2206,78.2489,211749.0
2023-11-08 13:40:00,82.91,82.94,82.87,82.93,150153.0,78.2584,78.2867,78.2206,78.2772,150153.0
2023-11-08 13:45:00,82.93,82.99,82.91,82.93,175405.0,78.2772,78.3339,78.2584,78.2772,175405.0
2023-11-08 13:50:00,82.93,82.99,82.92,82.97,236968.0,78.2772,78.3339,78.2678,78.315,236968.0
2023-11-08 13:55:00,82.97,83.05,82.96,83.04,346690.0,78.315,78.3905,78.3055,78.3811,346690.0
2023-11-08 14:00:00,83.04,83.11,83.01,83.1,242920.0,78.3811,78.4471,78.3527,78.4377,242920.0
2023-11-08 14:05:00,83.1,83.14,83.02,83.05,189125.0,78.4377,78.4754,78.3622,78.3905,189125.0
2023-11-08 14:10:00,83.05,83.07,82.98,82.99,146731.0,78.3905,78.4094,78.3244,78.3339,146731.0
2023-11-08 14:15:00,82.99,83.0,82.85,82.87,263973.0,78.3339,78.3433,78.2017,78.2206,263973.0
2023-11-08 14:20:00,82.88,82.88,82.83,82.84,67089.0,78.23,78.23,78.1828,78.1923,67089.0
2023-11-08 14:25:00,82.84,82.92,82.81,82.88,133310.0,78.1923,78.2678,78.164,78.23,133310.0
2023-11-08 14:30:00,82.88,82.89,82.82,82.85,103972.0,78.23,78.2395,78.1734,78.2017,103972.0
2023-11-08 14:35:00,82.84,82.86,82.81,82.84,98555.0,78.1923,78.2112,78.164,78.1923,98555.0
2023-11-08 14:40:00,82.84,82.87,82.79,82.83,261463.0,78.1923,78.2206,78.1451,78.1828,261463.0
2023-11-08 14:45:00,82.82,82.87,82.8,82.85,101890.0,78.1734,78.2206,78.1545,78.2017,101890.0
2023-11-08 14:50:00,82.84,82.89,82.75,82.89,150095.0,78.1923,78.2395,78.1073,78.2395,150095.0
2023-11-08 14:55:00,82.89,82.89,82.82,82.84,170289.0,78.2395,78.2395,78.1734,78.1923,170289.0
2023-11-08 15:00:00,82.84,82.88,82.82,82.86,140468.0,78.1923,78.23,78.1734,78.2112,140468.0
2023-11-08 15:05:00,82.86,82.88,82.77,82.78,156165.0,78.2112,78.23,78.1262,78.1356,156165.0
2023-11-08 15:10:00,82.78,82.82,82.71,82.81,244929.0,78.1356,78.1734,78.0696,78.164,244929.0
2023-11-08 15:15:00,82.81,82.9,82.78,82.88,435389.0,78.164,78.2489,78.1356,78.23,435389.0
2023-11-08 15:20:00,82.89,82.91,82.87,82.9,214098.0,78.2395,78.2584,78.2206,78.2489,214098.0
2023-11-08 15:25:00,82.89,82.91,82.84,82.86,174965.0,78.2395,78.2584,78.1923,78.2112,174965.0
2023-11-08 15:30:00,82.86,82.89,82.82,82.89,146280.0,78.2112,78.2395,78.1734,78.2395,146280.0
2023-11-08 15:35:00,82.88,82.95,82.86,82.88,182023.0,78.23,78.2961,78.2112,78.23,182023.0
2023-11-08 15:40:00,82.88,83.02,82.86,82.97,306356.0,78.23,78.3622,78.2112,78.315,306356.0
2023-11-08 15:45:00,82.97,82.99,82.89,82.92,373765.0,78.315,78.3339,78.2395,78.2678,373765.0
2023-11-08 15:50:00,82.91,82.93,82.8,82.82,500046.0,78.2584,78.2772,78.1545,78.1734,500046.0
2023-11-08 15:55:00,82.81,82.87,82.74,82.76,1068184.0,78.164,78.2206,78.0979,78.1168,1068184.0
2023-11-09 09:30:00,83.25,83.55,83.23,83.49,728851.0,78.5793,78.8624,78.5604,78.8058,728851.0
2023-11-09 09:35:00,83.5,83.55,83.2,83.33,363007.0,78.8152,78.8624,78.5321,78.6548,363007.0
2023-11-09 09:40:00,83.32,83.46,83.18,83.18,217412.0,78.6453,78.7775,78.5132,78.5132,217412.0
2023-11-09 09:45:00,83.19,83.26,82.87,83.01,334616.0,78.5226,78.5887,78.2206,78.3527,334616.0
2023-11-09 09:50:00,83.01,83.14,82.96,83.01,197789.0,78.3527,78.4754,78.3055,78.3527,197789.0
2023-11-09 09:55:00,83.01,83.12,82.91,82.96,314914.0,78.3527,78.4566,78.2584,78.3055,314914.0
2023-11-09 10:00:00,82.95,83.1,82.9,83.04,375257.0,78.2961,78.4377,78.2489,78.3811,375257.0
2023-11-09 10:05:00,83.03,83.08,82.97,83.04,234164.0,78.3716,78.4188,78.315,78.3811,234164.0
2023-11-09 10:10:00,83.04,83.07,82.94,83.06,141353.0,78.3811,78.4094,78.2867,78.3999,141353.0
2023-11-09 10:15:00,83.07,83.19,83.03,83.06,131544.0,78.4094,78.5226,78.3716,78.3999,131544.0
2023-11-09 10:20:00,83.06,83.11,82.98,83.1,113556.0,78.3999,78.4471,78.3244,78.4377,113556.0
2023-11-09 10:25:00,83.09,83.2,83.08,83.19,189227.0,78.4283,78.5321,78.4188,78.5226,189227.0
2023-11-09 10:30:00,83.2,83.33,83.16,83.29,215396.0,78.5321,78.6548,78.4943,78.617,215396.0
2023-11-09 10:35:00,83.29,83.3,83.11,83.12,195106.0,78.617,78.6265,78.4471,78.4566,195106.0
2023-11-09 10:40:00,83.12,83.27,83.12,83.23,128953.0,78.4566,78.5982,78.4566,78.5604,128953.0
2023-11-09 10:45:00,83.23,83.38,83.21,83.33,501923.0,78.5604,78.702,78.5415,78.6548,501923.0
2023-11-09 10:50:00,83.33,83.45,83.21,83.26,223123.0,78.6548,78.7681,78.5415,78.5887,223123.0
2023-11-09 10:55:00,83.26,83.27,83.18,83.27,167351.0,78.5887,78.5982,78.5132,78.5982,167351.0
2023-11-09 11:00:00,83.25,83.29,83.2,83.23,118239.0,78.5793,78.617,78.5321,78.5604,118239.0
2023-11-09 11:05:00,83.23,83.24,83.06,83.09,344542.0,78.5604,78.5698,78.3999,78.4283,344542.0
2023-11-09 11:10:00,83.1,83.15,82.9,82.91,239297.0,78.4377,78.4849,78.2489,78.2584,239297.0
2023-11-09 11:15:00,82.9,83.07,82.89,83.06,117666.0,78.2489,78.4094,78.2395,78.3999,117666.0
2023-11-09 11:20:00,83.06,83.1,82.92,82.96,292061.0,78.3999,78.4377,78.2678,78.3055,292061.0
2023-11-09 11:25:00,82.95,83.07,82.94,83.02,148377.0,78.2961,78.4094,78.2867,78.3622,148377.0
2023-11-09 11:30:00,83.02,83.08,82.99,83.01,111547.0,78.3622,78.4188,78.3339,78.3527,111547.0
2023-11-09 11:35:00,83.0,83.07,82.93,82.99,138877.0,78.3433,78.4094,78.2772,78.3339,138877.0
2023-11-09 11:40:00,82.98,83.0,82.94,82.95,77860.0,78.3244,78.3433,78.2867,78.2961,77860.0
2023-11-09 11:45:00,82.95,82.99,82.89,82.92,130622.0,78.2961,78.3339,78.2395,78.2678,130622.0
2023-11-09 11:50:00,82.92,82.92,82.79,82.9,181430.0,78.2678,78.2678,78.1451,78.2489,181430.0
2023-11-09 11:55:00,82.9,82.95,82.8,82.82,238885.0,78.2489,78.2961,78.1545,78.1734,238885.0
2023-11-09 12:00:00,82.81,82.95,82.77,82.95,238619.0,78.164,78.2961,78.1262,78.2961,238619.0
2023-11-09 12:05:00,82.95,83.0,82.88,82.89,113558.0,78.2961,78.3433,78.23,78.2395,113558.0
2023-11-09 12:10:00,82.89,82.92,82.77,82.9,181690.0,78.2395,78.2678,78.1262,78.2489,181690.0
2023-11-09 12:15:00,82.91,83.02,82.9,82.99,84129.0,78.2584,78.3622,78.2489,78.3339,84129.0
2023-11-09 12:20:00,82.98,83.02,82.97,82.99,72528.0,78.3244,78.3622,78.315,78.3339,72528.0
2023-11-09 12:25:00,83.0,83.05,82.98,83.05,104423.0,78.3433,78.3905,78.3244,78.3905,104423.0
2023-11-09 12:30:00,83.05,83.15,83.04,83.14,112508.0,78.3905,78.4849,78.3811,78.4754,112508.0
2023-11-09 12:35:00,83.14,83.15,82.95,82.98,110972.0,78.4754,78.4849,78.2961,78.3244,110972.0
2023-11-09 12:40:00,82.99,82.99,82.91,82.92,66970.0,78.3339,78.3339,78.2584,78.2678,66970.0
2023-11-09 12:45:00,82.93,83.01,82.87,82.9,92486.0,78.2772,78.3527,78.2206,78.2489,92486.0
2023-11-09 12:50:00,82.89,82.98,82.88,82.98,40522.0,78.2395,78.3244,78.23,78.3244,40522.0
2023-11-09 12:55:00,82.97,83.05,82.96,83.05,80317.0,78.315,78.3905,78.3055,78.3905,80317.0
2023-11-09 13:00:00,83.05,83.09,82.88,82.99,273854.0,78.3905,78.4283,78.23,78.3339,273854.0
2023-11-09 13:05:00,83.0,83.05,82.81,82.82,114587.0,78.3433,78.3905,78.164,78.1734,114587.0
2023-11-09 13:10:00,82.82,83.07,82.81,83.06,233997.0,78.1734,78.4094,78.164,78.3999,233997.0
2023-11-09 13:15:00,83.06,83.06,82.87,82.87,85397.0,78.3999,78.3999,78.2206,78.2206,85397.0
2023-11-09 13:20:00,82.87,82.96,82.83,82.91,92374.0,78.2206,78.3055,78.1828,78.2584,92374.0
2023-11-09 13:25:00,82.91,82.94,82.82,82.82,81829.0,78.2584,78.2867,78.1734,78.1734,81829.0
2023-11-09 13:30:00,82.82,82.82,82.71,82.73,118137.0,78.1734,78.1734,78.0696,78.0884,118137.0
2023-11-09 13:35:00,82.72,82.81,82.7,82.77,93597.0,78.079,78.164,78.0601,78.1262,93597.0
2023-11-09 13:40:00,82.76,82.79,82.69,82.73,137235.0,78.1168,78.1451,78.0507,78.0884,137235.0
2023-11-09 13:45:00,82.72,82.8,82.72,82.8,112807.0,78.079,78.1545,78.079,78.1545,112807.0
2023-11-09 13:50:00,82.8,82.84,82.74,82.76,133580.0,78.1545,78.1923,78.0979,78.1168,133580.0
2023-11-09 13:55:00,82.76,82.82,82.74,82.76,149310.0,78.1168,78.1734,78.0979,78.1168,149310.0
2023-11-09 14:00:00,82.76,82.83,82.67,82.82,259247.0,78.1168,78.1828,78.0318,78.1734,259247.0
2023-11-09 14:05:00,82.81,82.84,82.75,82.79,170563.0,78.164,78.1923,78.1073,78.1451,170563.0
2023-11-09 14:10:00,82.79,82.79,82.67,82.7,139629.0,78.1451,78.1451,78.0318,78.0601,139629.0
2023-11-09 14:15:00,82.69,82.72,82.65,82.71,224141.0,78.0507,78.079,78.0129,78.0696,224141.0
2023-11-09 14:20:00,82.72,82.85,82.72,82.82,108714.0,78.079,78.2017,78.079,78.1734,108714.0
2023-11-09 14:25:00,82.81,82.85,82.72,82.73,123203.0,78.164,78.2017,78.079,78.0884,123203.0
2023-11-09 14:30:00,82.73,82.76,82.69,82.71,179279.0,78.0884,78.1168,78.0507,78.0696,179279.0
2023-11-09 14:35:00,82.7,82.73,82.61,82.65,147201.0,78.0601,78.0884,77.9752,78.0129,147201.0
2023-11-09 14:40:00,82.65,82.67,82.61,82.63,186672.0,78.0129,78.0318,77.9752,77.9941,186672.0
2023-11-09 14:45:00,82.63,82.72,82.6,82.71,170567.0,77.9941,78.079,77.9657,78.0696,170567.0
2023-11-09 14:50:00,82.7,82.71,82.55,82.55,337294.0,78.0601,78.0696,77.9185,77.9185,337294.0
2023-11-09 14:55:00,82.56,82.6,82.55,82.6,288801.0,77.928,77.9657,77.9185,77.9657,288801.0
2023-11-09 15:00:00,82.6,82.73,82.59,82.72,299923.0,77.9657,78.0884,77.9563,78.079,299923.0
2023-11-09 15:05:00,82.71,82.78,82.71,82.76,191453.0,78.0696,78.1356,78.0696,78.1168,191453.0
2023-11-09 15:10:00,82.77,82.79,82.73,82.77,225233.0,78.1262,78.1451,78.0884,78.1262,225233.0
2023-11-09 15:15:00,82.77,82.77,82.66,82.69,141333.0,78.1262,78.1262,78.0224,78.0507,141333.0
2023-11-09 15:20:00,82.68,82.71,82.64,82.69,184754.0,78.0413,78.0696,78.0035,78.0507,184754.0
2023-11-09 15:25:00,82.69,82.75,82.66,82.67,153614.0,78.0507,78.1073,78.0224,78.0318,153614.0
2023-11-09 15:30:00,82.67,82.72,82.62,82.66,172035.0,78.0318,78.079,77.9846,78.0224,172035.0
2023-11-09 15:35:00,82.65,82.68,82.62,82.63,185258.0,78.0129,78.0413,77.9846,77.9941,185258.0
2023-11-09 15:40:00,82.63,82.68,82.58,82.59,239558.0,77.9941,78.0413,77.9469,77.9563,239558.0
2023-11-09 15:45:00,82.59,82.67,82.59,82.63,333141.0,77.9563,78.0318,77.9563,77.9941,333141.0
2023-11-09 15:50:00,82.64,82.68,82.55,82.59,615905.0,78.0035,78.0413,77.9185,77.9563,615905.0
2023-11-09 15:55:00,82.59,82.62,82.45,82.51,1614609.0,77.9563,77.9846,77.8242,77.8808,1614609.0
2023-11-10 09:30:00,83.42,83.61,83.33,83.39,815222.0,78.7397,78.9191,78.6548,78.7114,815222.0
2023-11-10 09:35:00,83.38,83.41,83.1,83.23,519895.0,78.702,78.7303,78.4377,78.5604,519895.0
2023-11-10 09:40:00,83.23,83.26,82.98,83.1,277048.0,78.5604,78.5887,78.3244,78.4377,277048.0
2023-11-10 09:45:00,83.12,83.31,83.11,83.13,336511.0,78.4566,78.6359,78.4471,78.466,336511.0
2023-11-10 09:50:00,83.13,83.21,83.02,83.17,284444.0,78.466,78.5415,78.3622,78.5038,284444.0
2023-11-10 09:55:00,83.16,83.17,82.97,83.11,286857.0,78.4943,78.5038,78.315,78.4471,286857.0
2023-11-10 10:00:00,83.11,83.23,83.03,83.18,240757.0,78.4471,78.5604,78.3716,78.5132,240757.0
2023-11-10 10:05:00,83.17,83.25,83.08,83.13,140633.0,78.5038,78.5793,78.4188,78.466,140633.0
2023-11-10 10:10:00,83.13,83.13,82.92,83.0,226787.0,78.466,78.466,78.2678,78.3433,226787.0
2023-11-10 10:15:00,83.0,83.05,82.95,83.05,162781.0,78.3433,78.3905,78.2961,78.3905,162781.0
2023-11-10 10:20:00,83.04,83.26,83.04,83.23,428328.0,78.3811,78.5887,78.3811,78.5604,428328.0
2023-11-10 10:25:00,83.23,83.28,83.13,83.16,145457.0,78.5604,78.6076,78.466,78.4943,145457.0
2023-11-10 10:30:00,83.16,83.19,83.04,83.06,98261.0,78.4943,78.5226,78.3811,78.3999,98261.0
2023-11-10 10:35:00,83.07,83.11,83.01,83.02,219756.0,78.4094,78.4471,78.3527,78.3622,219756.0
2023-11-10 10:40:00,83.02,83.02,82.82,82.87,170109.0,78.3622,78.3622,78.1734,78.2206,170109.0
2023-11-10 10:45:00,82.87,82.98,82.77,82.84,553617.0,78.2206,78.3244,78.1262,78.1923,553617.0
2023-11-10 10:50:00,82.84,82.88,82.65,82.65,221813.0,78.1923,78.23,78.0129,78.0129,221813.0
2023-11-10 10:55:00,82.65,82.78,82.62,82.78,358587.0,78.0129,78.1356,77.9846,78.1356,358587.0
2023-11-10 11:00:00,82.78,82.83,82.69,82.79,128912.0,78.1356,78.1828,78.0507,78.1451,128912.0
2023-11-10 11:05:00,82.79,82.95,82.79,82.9,164231.0,78.1451,78.2961,78.1451,78.2489,164231.0
2023-11-10 11:10:00,82.9,82.94,82.83,82.86,216970.0,78.2489,78.2867,78.1828,78.2112,216970.0
2023-11-10 11:15:00,82.86,82.9,82.79,82.82,219514.0,78.2112,78.2489,78.1451,78.1734,219514.0
2023-11-10 11:20:00,82.81,82.86,82.75,82.83,129078.0,78.164,78.2112,78.1073,78.1828,129078.0
2023-11-10 11:25:00,82.84,82.9,82.82,82.89,130047.0,78.1923,78.2489,78.1734,78.2395,130047.0
2023-11-10 11:30:00,82.89,82.9,82.78,82.82,82934.0,78.2395,78.2489,78.1356,78.1734,82934.0
2023-11-10 11:35:00,82.81,82.92,82.79,82.88,223961.0,78.164,78.2678,78.1451,78.23,223961.0
2023-11-10 11:40:00,82.88,82.97,82.82,82.93,126213.0,78.23,78.315,78.1734,78.2772,126213.0
2023-11-10 11:45:00,82.94,82.95,82.88,82.9,80120.0,78.2867,78.2961,78.23,78.2489,80120.0
2023-11-10 11:50:00,82.89,82.95,82.88,82.92,64416.0,78.2395,78.2961,78.23,78.2678,64416.0
2023-11-10 11:55:00,82.92,82.96,82.87,82.95,94463.0,78.2678,78.3055,78.2206,78.2961,94463.0
2023-11-10 12:00:00,82.96,83.0,82.94,82.96,112337.0,78.3055,78.3433,78.2867,78.3055,112337.0
2023-11-10 12:05:00,82.96,82.99,82.9,82.93,68682.0,78.3055,78.3339,78.2489,78.2772,68682.0
2023-11-10 12:10:00,82.92,82.99,82.89,82.89,346222.0,78.2678,78.3339,78.2395,78.2395,346222.0
2023-11-10 12:15:00,82.9,82.92,82.85,82.87,80473.0,78.2489,78.2678,78.2017,78.2206,80473.0
2023-11-10 12:20:00,82.87,82.91,82.85,82.91,47371.0,78.2206,78.2584,78.2017,78.2584,47371.0
2023-11-10 12:25:00,82.91,82.93,82.88,82.92,48187.0,78.2584,78.2772,78.23,78.2678,48187.0
2023-11-10 12:30:00,82.91,83.08,82.91,83.05,83890.0,78.2584,78.4188,78.2584,78.3905,83890.0
2023-11-10 12:35:00,83.05,83.17,83.04,83.13,202724.0,78.3905,78.5038,78.3811,78.466,202724.0
2023-11-10 12:40:00,83.12,83.15,83.08,83.14,92894.0,78.4566,78.4849,78.4188,78.4754,92894.0
2023-11-10 12:45:00,83.14,83.2,83.13,83.18,174642.0,78.4754,78.5321,78.466,78.5132,174642.0
2023-11-10 12:50:00,83.19,83.3,83.15,83.3,425158.0,78.5226,78.6265,78.4849,78.6265,425158.0
2023-11-10 12:55:00,83.31,83.4,83.3,83.4,104374.0,78.6359,78.7209,78.6265,78.7209,104374.0
2023-11-10 13:00:00,83.4,83.43,83.39,83.42,122843.0,78.7209,78.7492,78.7114,78.7397,122843.0
2023-11-10 13:05:00,83.42,83.43,83.39,83.42,124574.0,78.7397,78.7492,78.7114,78.7397,124574.0
2023-11-10 13:10:00,83.42,83.45,83.29,83.3,69828.0,78.7397,78.7681,78.617,78.6265,69828.0
2023-11-10 13:15:00,83.29,83.35,83.25,83.35,224191.0,78.617,78.6737,78.5793,78.6737,224191.0
2023-11-10 13:20:00,83.35,83.39,83.32,83.39,149804.0,78.6737,78.7114,78.6453,78.7114,149804.0
2023-11-10 13:25:00,83.4,83.52,83.39,83.43,109198.0,78.7209,78.8341,78.7114,78.7492,109198.0
2023-11-10 13:30:00,83.44,83.54,83.44,83.5,63930.0,78.7586,78.853,78.7586,78.8152,63930.0
2023-11-10 13:35:00,83.49,83.54,83.46,83.51,79824.0,78.8058,78.853,78.7775,78.8247,79824.0
2023-11-10 13:40:00,83.5,83.58,83.47,83.47,77583.0,78.8152,78.8908,78.7869,78.7869,77583.0
2023-11-10 13:45:00,83.47,83.53,83.46,83.49,48575.0,78.7869,78.8436,78.7775,78.8058,48575.0
2023-11-10 13:50:00,83.5,83.52,83.44,83.46,40205.0,78.8152,78.8341,78.7586,78.7775,40205.0
2023-11-10 13:55:00,83.45,83.45,83.35,83.35,44133.0,78.7681,78.7681,78.6737,78.6737,44133.0
2023-11-10 14:00:00,83.36,83.41,83.34,83.36,65937.0,78.6831,78.7303,78.6642,78.6831,65937.0
2023-11-10 14:05:00,83.37,83.4,83.33,83.4,49674.0,78.6925,78.7209,78.6548,78.7209,49674.0
2023-11-10 14:10:00,83.4,83.51,83.39,83.47,150715.0,78.7209,78.8247,78.7114,78.7869,150715.0
2023-11-10 14:15:00,83.47,83.5,83.4,83.42,80183.0,78.7869,78.8152,78.7209,78.7397,80183.0
2023-11-10 14:20:00,83.41,83.44,83.33,83.34,56556.0,78.7303,78.7586,78.6548,78.6642,56556.0
2023-11-10 14:25:00,83.34,83.35,83.23,83.29,153660.0,78.6642,78.6737,78.5604,78.617,153660.0
2023-11-10 14:30:00,83.28,83.32,83.25,83.3,51632.0,78.6076,78.6453,78.5793,78.6265,51632.0
2023-11-10 14:35:00,83.29,83.31,83.22,83.26,111503.0,78.617,78.6359,78.551,78.5887,111503.0
2023-11-10 14:40:00,83.26,83.29,83.23,83.25,53898.0,78.5887,78.617,78.5604,78.5793,53898.0
2023-11-10 14:45:00,83.24,83.31,83.23,83.3,83616.0,78.5698,78.6359,78.5604,78.6265,83616.0
2023-11-10 14:50:00,83.31,83.31,83.26,83.29,62884.0,78.6359,78.6359,78.5887,78.617,62884.0
2023-11-10 14:55:00,83.28,83.31,83.23,83.26,142967.0,78.6076,78.6359,78.5604,78.5887,142967.0
2023-11-10 15:00:00,83.25,83.3,83.22,83.28,92581.0,78.5793,78.6265,78.551,78.6076,92581.0
2023-11-10 15:05:00,83.28,83.31,83.24,83.28,96015.0,78.6076,78.6359,78.5698,78.6076,96015.0
2023-11-10 15:10:00,83.28,83.3,83.25,83.27,111114.0,78.6076,78.6265,78.5793,78.5982,111114.0
2023-11-10 15:15:00,83.27,83.35,83.2,83.35,138920.0,78.5982,78.6737,78.5321,78.6737,138920.0
2023-11-10 15:20:00,83.34,83.39,83.33,83.37,147578.0,78.6642,78.7114,78.6548,78.6925,147578.0
2023-11-10 15:25:00,83.37,83.44,83.3,83.42,155114.0,78.6925,78.7586,78.6265,78.7397,155114.0
2023-11-10 15:30:00,83.42,83.45,83.36,83.4,187322.0,78.7397,78.7681,78.6831,78.7209,187322.0
2023-11-10 15:35:00,83.4,83.42,83.34,83.36,142611.0,78.7209,78.7397,78.6642,78.6831,142611.0
2023-11-10 15:40:00,83.36,83.43,83.34,83.37,171550.0,78.6831,78.7492,78.6642,78.6925,171550.0
2023-11-10 15:45:00,83.37,83.45,83.33,83.41,344723.0,78.6925,78.7681,78.6548,78.7303,344723.0
2023-11-10 15:50:00,83.41,83.45,83.32,83.35,512442.0,78.7303,78.7681,78.6453,78.6737,512442.0
2023-11-10 15:55:00,83.36,83.42,83.32,83.42,1046565.0,78.6831,78.7397,78.6453,78.7397,1046565.0
2023-11-13 09:30:00,83.54,83.64,83.39,83.43,670054.0,78.853,78.9474,78.7114,78.7492,670054.0
2023-11-13 09:35:00,83.43,83.59,83.28,83.59,260394.0,78.7492,78.9002,78.6076,78.9002,260394.0
2023-11-13 09:40:00,83.59,83.71,83.52,83.68,261955.0,78.9002,79.0135,78.8341,78.9852,261955.0
2023-11-13 09:45:00,83.67,83.82,83.64,83.78,426605.0,78.9757,79.1173,78.9474,79.0795,426605.0
2023-11-13 09:50:00,83.78,83.88,83.64,83.65,191829.0,79.0795,79.1739,78.9474,78.9568,191829.0
2023-11-13 09:55:00,83.65,83.83,83.6,83.73,335605.0,78.9568,79.1267,78.9096,79.0323,335605.0
2023-11-13 10:00:00,83.73,84.0,83.68,83.95,328436.0,79.0323,79.2872,78.9852,79.24,328436.0
2023-11-13 10:05:00,83.94,83.95,83.76,83.86,219201.0,79.2306,79.24,79.0607,79.1551,219201.0
2023-11-13 10:10:00,83.86,83.87,83.68,83.76,200213.0,79.1551,79.1645,78.9852,79.0607,200213.0
2023-11-13 10:15:00,83.75,83.89,83.73,83.84,202234.0,79.0512,79.1834,79.0323,79.1362,202234.0
2023-11-13 10:20:00,83.83,83.88,83.74,83.75,114673.0,79.1267,79.1739,79.0418,79.0512,114673.0
2023-11-13 10:25:00,83.74,83.83,83.7,83.79,92974.0,79.0418,79.1267,79.004,79.089,92974.0
2023-11-13 10:30:00,83.79,83.91,83.74,83.87,188119.0,79.089,79.2022,79.0418,79.1645,188119.0
2023-11-13 10:35:00,83.86,83.89,83.75,83.85,130844.0,79.1551,79.1834,79.0512,79.1456,130844.0
2023-11-13 10:40:00,83.84,83.95,83.84,83.85,98610.0,79.1362,79.24,79.1362,79.1456,98610.0
2023-11-13 10:45:00,83.85,83.9,83.82,83.87,95153.0,79.1456,79.1928,79.1173,79.1645,95153.0
2023-11-13 10:50:00,83.87,84.02,83.84,83.98,255416.0,79.1645,79.3061,79.1362,79.2683,255416.0
2023-11-13 10:55:00,83.98,84.03,83.93,83.98,144640.0,79.2683,79.3155,79.2211,79.2683,144640.0
2023-11-13 11:00:00,83.97,83.99,83.87,83.88,180855.0,79.2589,79.2778,79.1645,79.1739,180855.0
2023-11-13 11:05:00,83.87,83.96,83.84,83.89,162274.0,79.1645,79.2494,79.1362,79.1834,162274.0
2023-11-13 11:10:00,83.88,84.03,83.87,84.03,78345.0,79.1739,79.3155,79.1645,79.3155,78345.0
2023-11-13 11:15:00,84.03,84.07,83.97,84.03,169855.0,79.3155,79.3533,79.2589,79.3155,169855.0
2023-11-13 11:20:00,84.03,84.08,84.01,84.03,97216.0,79.3155,79.3627,79.2966,79.3155,97216.0
2023-11-13 11:25:00,84.03,84.12,84.01,84.05,104202.0,79.3155,79.4005,79.2966,79.3344,104202.0
2023-11-13 11:30:00,84.06,84.1,84.01,84.05,104874.0,79.3438,79.3816,79.2966,79.3344,104874.0
2023-11-13 11:35:00,84.05,84.05,83.85,83.89,100377.0,79.3344,79.3344,79.1456,79.1834,100377.0
2023-11-13 11:40:00,83.9,84.01,83.87,83.99,80102.0,79.1928,79.2966,79.1645,79.2778,80102.0
2023-11-13 11:45:00,84.0,84.13,83.98,84.06,128683.0,79.2872,79.4099,79.2683,79.3438,128683.0
2023-11-13 11:50:00,84.07,84.12,84.03,84.12,103515.0,79.3533,79.4005,79.3155,79.4005,103515.0
2023-11-13 11:55:00,84.13,84.18,84.1,84.13,88277.0,79.4099,79.4571,79.3816,79.4099,88277.0
2023-11-13 12:00:00,84.13,84.16,84.06,84.07,141271.0,79.4099,79.4382,79.3438,79.3533,141271.0
2023-11-13 12:05:00,84.07,84.13,84.06,84.13,67664.0,79.3533,79.4099,79.3438,79.4099,67664.0
2023-11-13 12:10:00,84.12,84.13,84.01,84.05,163764.0,79.4005,79.4099,79.2966,79.3344,163764.0
2023-11-13 12:15:00,84.04,84.06,83.97,83.98,95348.0,79.325,79.3438,79.2589,79.2683,95348.0
2023-11-13 12:20:00,83.98,84.1,83.98,84.09,94083.0,79.2683,79.3816,79.2683,79.3721,94083.0
2023-11-13 12:25:00,84.09,84.09,84.03,84.04,51166.0,79.3721,79.3721,79.3155,79.325,51166.0
2023-11-13 12:30:00,84.03,84.06,83.99,84.03,62379.0,79.3155,79.3438,79.2778,79.3155,62379.0
2023-11-13 12:35:00,84.04,84.07,83.99,84.05,230100.0,79.325,79.3533,79.2778,79.3344,230100.0
2023-11-13 12:40:00,84.06,84.08,84.02,84.02,80367.0,79.3438,79.3627,79.3061,79.3061,80367.0
2023-11-13 12:45:00,84.01,84.01,83.78,83.81,97257.0,79.2966,79.2966,79.0795,79.1079,97257.0
2023-11-13 12:50:00,83.81,83.88,83.81,83.84,91461.0,79.1079,79.1739,79.1079,79.1362,91461.0
2023-11-13 12:55:00,83.84,83.92,83.82,83.92,73642.0,79.1362,79.2117,79.1173,79.2117,73642.0
2023-11-13 13:00:00,83.91,83.97,83.89,83.93,47413.0,79.2022,79.2589,79.1834,79.2211,47413.0
2023-11-13 13:05:00,83.93,83.93,83.82,83.84,60895.0,79.2211,79.2211,79.1173,79.1362,60895.0
2023-11-13 13:10:00,83.84,83.85,83.81,83.83,78271.0,79.1362,79.1456,79.1079,79.1267,78271.0
2023-11-13 13:15:00,83.82,83.9,83.82,83.87,101445.0,79.1173,79.1928,79.1173,79.1645,101445.0
2023-11-13 13:20:00,83.86,83.9,83.81,83.88,113874.0,79.1551,79.1928,79.1079,79.1739,113874.0
2023-11-13 13:25:00,83.88,83.9,83.82,83.84,69311.0,79.1739,79.1928,79.1173,79.1362,69311.0
2023-11-13 13:30:00,83.84,83.88,83.81,83.87,80212.0,79.1362,79.1739,79.1079,79.1645,80212.0
2023-11-13 13:35:00,83.87,83.94,83.86,83.94,71800.0,79.1645,79.2306,79.1551,79.2306,71800.0
2023-11-13 13:40:00,83.94,84.02,83.93,84.01,54877.0,79.2306,79.3061,79.2211,79.2966,54877.0
2023-11-13 13:45:00,84.01,84.04,84.01,84.03,40968.0,79.2966,79.325,79.2966,79.3155,40968.0
2023-11-13 13:50:00,84.03,84.04,83.95,83.96,56886.0,79.3155,79.325,79.24,79.2494,56886.0
2023-11-13 13:55:00,83.95,84.02,83.95,84.02,93700.0,79.24,79.3061,79.24,79.3061,93700.0
2023-11-13 14:00:00,84.02,84.04,84.0,84.03,41071.0,79.3061,79.325,79.2872,79.3155,41071.0
2023-11-13 14:05:00,84.04,84.1,84.02,84.07,120446.0,79.325,79.3816,79.3061,79.3533,120446.0
2023-11-13 14:10:00,84.06,84.07,83.97,83.98,73737.0,79.3438,79.3533,79.2589,79.2683,73737.0
2023-11-13 14:15:00,83.98,83.98,83.89,83.91,67111.0,79.2683,79.2683,79.1834,79.2022,67111.0
2023-11-13 14:20:00,83.9,83.94,83.87,83.93,55101.0,79.1928,79.2306,79.1645,79.2211,55101.0
2023-11-13 14:25:00,83.93,83.98,83.92,83.96,59219.0,79.2211,79.2683,79.2117,79.2494,59219.0
2023-11-13 14:30:00,83.97,84.07,83.97,84.06,56493.0,79.2589,79.3533,79.2589,79.3438,56493.0
2023-11-13 14:35:00,84.06,84.13,84.06,84.08,103033.0,79.3438,79.4099,79.3438,79.3627,103033.0
2023-11-13 14:40:00,84.07,84.09,84.05,84.08,78546.0,79.3533,79.3721,79.3344,79.3627,78546.0
2023-11-13 14:45:00,84.08,84.09,84.06,84.09,79973.0,79.3627,79.3721,79.3438,79.3721,79973.0
2023-11-13 14:50:00,84.08,84.09,84.01,84.02,54103.0,79.3627,79.3721,79.2966,79.3061,54103.0
2023-11-13 14:55:00,84.01,84.03,83.96,83.97,83661.0,79.2966,79.3155,79.2494,79.2589,83661.0
2023-11-13 15:00:00,83.97,84.0,83.92,83.98,72260.0,79.2589,79.2872,79.2117,79.2683,72260.0
2023-11-13 15:05:00,83.98,83.98,83.93,83.98,86669.0,79.2683,79.2683,79.2211,79.2683,86669.0
2023-11-13 15:10:00,83.98,84.01,83.94,84.0,157852.0,79.2683,79.2966,79.2306,79.2872,157852.0
2023-11-13 15:15:00,84.0,84.03,83.95,84.01,82596.0,79.2872,79.3155,79.24,79.2966,82596.0
2023-11-13 15:20:00,84.02,84.1,84.01,84.08,73335.0,79.3061,79.3816,79.2966,79.3627,73335.0
2023-11-13 15:25:00,84.08,84.09,84.02,84.05,108599.0,79.3627,79.3721,79.3061,79.3344,108599.0
2023-11-13 15:30:00,84.04,84.09,84.01,84.09,163012.0,79.325,79.3721,79.2966,79.3721,163012.0
2023-11-13 15:35:00,84.09,84.14,84.05,84.09,181627.0,79.3721,79.4193,79.3344,79.3721,181627.0
2023-11-13 15:40:00,84.09,84.09,84.03,84.03,294322.0,79.3721,79.3721,79.3155,79.3155,294322.0
2023-11-13 15:45:00,84.04,84.04,83.99,84.02,319131.0,79.325,79.325,79.2778,79.3061,319131.0
2023-11-13 15:50:00,84.01,84.04,83.95,83.96,512395.0,79.2966,79.325,79.24,79.2494,512395.0
2023-11-13 15:55:00,83.97,84.03,83.93,84.01,1111949.0,79.2589,79.3155,79.2211,79.2966,1111949.0
2023-11-14 09:30:00,84.37,84.61,84.19,84.56,960713.0,79.6364,79.863,79.4665,79.8158,960713.0
2023-11-14 09:35:00,84.56,84.58,84.25,84.5,502464.0,79.8158,79.8347,79.5232,79.7591,502464.0
2023-11-14 09:40:00,84.5,84.53,84.31,84.47,381385.0,79.7591,79.7875,79.5798,79.7308,381385.0
2023-11-14 09:45:00,84.47,84.65,84.44,84.48,410885.0,79.7308,79.9007,79.7025,79.7403,410885.0
2023-11-14 09:50:00,84.48,84.6,84.39,84.55,344526.0,79.7403,79.8535,79.6553,79.8063,344526.0
2023-11-14 09:55:00,84.55,84.59,84.4,84.44,288375.0,79.8063,79.8441,79.6648,79.7025,288375.0
2023-11-14 10:00:00,84.44,84.46,84.26,84.31,266604.0,79.7025,79.7214,79.5326,79.5798,266604.0
2023-11-14 10:05:00,84.31,84.4,84.25,84.32,183300.0,79.5798,79.6648,79.5232,79.5892,183300.0
2023-11-14 10:10:00,84.32,84.44,84.3,84.44,200098.0,79.5892,79.7025,79.5704,79.7025,200098.0
2023-11-14 10:15:00,84.44,84.53,84.36,84.51,220590.0,79.7025,79.7875,79.627,79.7686,220590.0
2023-11-14 10:20:00,84.51,84.64,84.5,84.61,173530.0,79.7686,79.8913,79.7591,79.863,173530.0
2023-11-14 10:25:00,84.6,84.64,84.57,84.63,183720.0,79.8535,79.8913,79.8252,79.8819,183720.0
2023-11-14 10:30:00,84.63,84.63,84.48,84.59,220452.0,79.8819,79.8819,79.7403,79.8441,220452.0
2023-11-14 10:35:00,84.6,84.74,84.58,84.71,169101.0,79.8535,79.9857,79.8347,79.9574,169101.0
2023-11-14 10:40:00,84.72,84.81,84.72,84.81,119598.0,79.9668,80.0518,79.9668,80.0518,119598.0
2023-11-14 10:45:00,84.81,84.95,84.79,84.88,183872.0,80.0518,80.1839,80.0329,80.1178,183872.0
2023-11-14 10:50:00,84.88,84.9,84.83,84.89,158909.0,80.1178,80.1367,80.0706,80.1273,158909.0
2023-11-14 10:55:00,84.89,84.94,84.85,84.9,148709.0,80.1273,80.1745,80.0895,80.1367,148709.0
2023-11-14 11:00:00,84.9,84.98,84.8,84.98,146475.0,80.1367,80.2122,80.0423,80.2122,146475.0
2023-11-14 11:05:00,84.97,84.99,84.92,84.95,183718.0,80.2028,80.2217,80.1556,80.1839,183718.0
2023-11-14 11:10:00,84.95,85.0,84.88,84.95,212894.0,80.1839,80.2311,80.1178,80.1839,212894.0
2023-11-14 11:15:00,84.94,84.96,84.83,84.83,165583.0,80.1745,80.1933,80.0706,80.0706,165583.0
2023-11-14 11:20:00,84.84,84.88,84.74,84.79,139145.0,80.0801,80.1178,79.9857,80.0329,139145.0
2023-11-14 11:25:00,84.8,84.95,84.78,84.89,145709.0,80.0423,80.1839,80.0234,80.1273,145709.0
2023-11-14 11:30:00,84.89,84.99,84.84,84.94,185981.0,80.1273,80.2217,80.0801,80.1745,185981.0
2023-11-14 11:35:00,84.94,84.97,84.72,84.72,206487.0,80.1745,80.2028,79.9668,79.9668,206487.0
2023-11-14 11:40:00,84.71,84.78,84.69,84.77,181830.0,79.9574,80.0234,79.9385,80.014,181830.0
2023-11-14 11:45:00,84.77,84.97,84.75,84.86,176468.0,80.014,80.2028,79.9951,80.0989,176468.0
2023-11-14 11:50:00,84.87,84.92,84.83,84.88,129054.0,80.1084,80.1556,80.0706,80.1178,129054.0
2023-11-14 11:55:00,84.86,84.91,84.84,84.9,69705.0,80.0989,80.1461,80.0801,80.1367,69705.0
2023-11-14 12:00:00,84.9,84.93,84.86,84.89,117480.0,80.1367,80.165,80.0989,80.1273,117480.0
2023-11-14 12:05:00,84.89,84.9,84.75,84.75,214521.0,80.1273,80.1367,79.9951,79.9951,214521.0
2023-11-14 12:10:00,84.75,84.8,84.68,84.68,170678.0,79.9951,80.0423,79.929,79.929,170678.0
2023-11-14 12:15:00,84.68,84.68,84.56,84.57,121100.0,79.929,79.929,79.8158,79.8252,121100.0
2023-11-14 12:20:00,84.57,84.57,84.5,84.54,76490.0,79.8252,79.8252,79.7591,79.7969,76490.0
2023-11-14 12:25:00,84.54,84.6,84.52,84.54,53073.0,79.7969,79.8535,79.778,79.7969,53073.0
2023-11-14 12:30:00,84.54,84.67,84.54,84.64,104726.0,79.7969,79.9196,79.7969,79.8913,104726.0
2023-11-14 12:35:00,84.65,84.66,84.53,84.59,94508.0,79.9007,79.9102,79.7875,79.8441,94508.0
2023-11-14 12:40:00,84.58,84.58,84.5,84.51,135152.0,79.8347,79.8347,79.7591,79.7686,135152.0
2023-11-14 12:45:00,84.51,84.57,84.49,84.54,83121.0,79.7686,79.8252,79.7497,79.7969,83121.0
2023-11-14 12:50:00,84.53,84.53,84.41,84.44,166046.0,79.7875,79.7875,79.6742,79.7025,166046.0
2023-11-14 12:55:00,84.44,84.44,84.36,84.41,113516.0,79.7025,79.7025,79.627,79.6742,113516.0
2023-11-14 13:00:00,84.41,84.55,84.38,84.55,85464.0,79.6742,79.8063,79.6459,79.8063,85464.0
2023-11-14 13:05:00,84.56,84.59,84.5,84.51,99690.0,79.8158,79.8441,79.7591,79.7686,99690.0
2023-11-14 13:10:00,84.51,84.54,84.48,84.51,70835.0,79.7686,79.7969,79.7403,79.7686,70835.0
2023-11-14 13:15:00,84.51,84.55,84.48,84.53,59785.0,79.7686,79.8063,79.7403,79.7875,59785.0
2023-11-14 13:20:00,84.53,84.6,84.46,84.59,74154.0,79.7875,79.8535,79.7214,79.8441,74154.0
2023-11-14 13:25:00,84.6,84.62,84.55,84.58,69796.0,79.8535,79.8724,79.8063,79.8347,69796.0
2023-11-14 13:30:00,84.58,84.68,84.57,84.66,60363.0,79.8347,79.929,79.8252,79.9102,60363.0
2023-11-14 13:35:00,84.66,84.72,84.59,84.72,69054.0,79.9102,79.9668,79.8441,79.9668,69054.0
2023-11-14 13:40:00,84.72,84.77,84.7,84.72,78534.0,79.9668,80.014,79.9479,79.9668,78534.0
2023-11-14 13:45:00,84.72,84.79,84.69,84.78,150247.0,79.9668,80.0329,79.9385,80.0234,150247.0
2023-11-14 13:50:00,84.78,84.81,84.76,84.77,65875.0,80.0234,80.0518,80.0046,80.014,65875.0
2023-11-14 13:55:00,84.77,84.78,84.7,84.7,143592.0,80.014,80.0234,79.9479,79.9479,143592.0
2023-11-14 14:00:00,84.7,84.75,84.68,84.72,83461.0,79.9479,79.9951,79.929,79.9668,83461.0
2023-11-14 14:05:00,84.71,84.72,84.59,84.61,137172.0,79.9574,79.9668,79.8441,79.863,137172.0
2023-11-14 14:10:00,84.61,84.65,84.52,84.64,189279.0,79.863,79.9007,79.778,79.8913,189279.0
2023-11-14 14:15:00,84.64,84.65,84.52,84.56,93374.0,79.8913,79.9007,79.778,79.8158,93374.0
2023-11-14 14:20:00,84.55,84.62,84.54,84.62,100219.0,79.8063,79.8724,79.7969,79.8724,100219.0
2023-11-14 14:25:00,84.61,84.71,84.6,84.7,73428.0,79.863,79.9574,79.8535,79.9479,73428.0
2023-11-14 14:30:00,84.7,84.74,84.68,84.73,65895.0,79.9479,79.9857,79.929,79.9762,65895.0
2023-11-14 14:35:00,84.73,84.74,84.68,84.7,68639.0,79.9762,79.9857,79.929,79.9479,68639.0
2023-11-14 14:40:00,84.71,84.75,84.7,84.75,47265.0,79.9574,79.9951,79.9479,79.9951,47265.0
2023-11-14 14:45:00,84.75,84.78,84.74,84.76,129895.0,79.9951,80.0234,79.9857,80.0046,129895.0
2023-11-14 14:50:00,84.76,84.81,84.75,84.76,98800.0,80.0046,80.0518,79.9951,80.0046,98800.0
2023-11-14 14:55:00,84.76,84.81,84.75,84.77,139827.0,80.0046,80.0518,79.9951,80.014,139827.0
2023-11-14 15:00:00,84.76,84.79,84.73,84.76,52930.0,80.0046,80.0329,79.9762,80.0046,52930.0
2023-11-14 15:05:00,84.76,84.86,84.76,84.86,58322.0,80.0046,80.0989,80.0046,80.0989,58322.0
2023-11-14 15:10:00,84.86,84.97,84.85,84.96,118205.0,80.0989,80.2028,80.0895,80.1933,118205.0
2023-11-14 15:15:00,84.95,84.99,84.87,84.91,148868.0,80.1839,80.2217,80.1084,80.1461,148868.0
2023-11-14 15:20:00,84.91,84.97,84.89,84.91,134866.0,80.1461,80.2028,80.1273,80.1461,134866.0
2023-11-14 15:25:00,84.91,84.92,84.82,84.88,159572.0,80.1461,80.1556,80.0612,80.1178,159572.0
2023-11-14 15:30:00,84.88,84.9,84.8,84.84,244745.0,80.1178,80.1367,80.0423,80.0801,244745.0
2023-11-14 15:35:00,84.84,84.89,84.79,84.87,200005.0,80.0801,80.1273,80.0329,80.1084,200005.0
2023-11-14 15:40:00,84.86,84.89,84.8,84.84,306581.0,80.0989,80.1273,80.0423,80.0801,306581.0
2023-11-14 15:45:00,84.84,84.86,84.77,84.81,290958.0,80.0801,80.0989,80.014,80.0518,290958.0
2023-11-14 15:50:00,84.8,84.82,84.68,84.7,501631.0,80.0423,80.0612,79.929,79.9479,501631.0
2023-11-14 15:55:00,84.7,84.78,84.63,84.76,885552.0,79.9479,80.0234,79.8819,80.0046,885552.0
2023-11-15 09:30:00,84.63,84.95,84.56,84.73,559442.0,79.8819,80.1839,79.8158,79.9762,559442.0
2023-11-15 09:35:00,84.74,84.85,84.6,84.81,318632.0,79.9857,80.0895,79.8535,80.0518,318632.0
2023-11-15 09:40:00,84.82,84.93,84.8,84.91,160552.0,80.0612,80.165,80.0423,80.1461,160552.0
2023-11-15 09:45:00,84.91,84.95,84.79,84.91,239543.0,80.1461,80.1839,80.0329,80.1461,239543.0
2023-11-15 09:50:00,84.92,84.93,84.75,84.89,155272.0,80.1556,80.165,79.9951,80.1273,155272.0
2023-11-15 09:55:00,84.89,84.92,84.77,84.83,141170.0,80.1273,80.1556,80.014,80.0706,141170.0
2023-11-15 10:00:00,84.83,84.97,84.78,84.95,170009.0,80.0706,80.2028,80.0234,80.1839,170009.0
2023-11-15 10:05:00,84.95,85.03,84.9,85.03,201193.0,80.1839,80.2594,80.1367,80.2594,201193.0
2023-11-15 10:10:00,85.03,85.13,85.0,85.13,141201.0,80.2594,80.3538,80.2311,80.3538,141201.0
2023-11-15 10:15:00,85.13,85.18,85.04,85.18,88786.0,80.3538,80.401,80.2688,80.401,88786.0
2023-11-15 10:20:00,85.18,85.25,85.11,85.23,107960.0,80.401,80.4671,80.3349,80.4482,107960.0
2023-11-15 10:25:00,85.23,85.33,85.22,85.28,148094.0,80.4482,80.5426,80.4387,80.4954,148094.0
2023-11-15 10:30:00,85.29,85.53,85.26,85.41,475251.0,80.5048,80.7314,80.4765,80.6181,475251.0
2023-11-15 10:35:00,85.41,85.51,85.4,85.46,202161.0,80.6181,80.7125,80.6087,80.6653,202161.0
2023-11-15 10:40:00,85.45,85.63,85.43,85.61,191431.0,80.6558,80.8257,80.637,80.8069,191431.0
2023-11-15 10:45:00,85.61,85.67,85.49,85.5,163890.0,80.8069,80.8635,80.6936,80.703,163890.0
2023-11-15 10:50:00,85.49,85.49,85.41,85.45,117717.0,80.6936,80.6936,80.6181,80.6558,117717.0
2023-11-15 10:55:00,85.44,85.6,85.44,85.57,181707.0,80.6464,80.7974,80.6464,80.7691,181707.0
2023-11-15 11:00:00,85.56,85.64,85.54,85.61,153809.0,80.7597,80.8352,80.7408,80.8069,153809.0
2023-11-15 11:05:00,85.61,85.62,85.42,85.44,234171.0,80.8069,80.8163,80.6275,80.6464,234171.0
2023-11-15 11:10:00,85.44,85.48,85.39,85.44,204666.0,80.6464,80.6842,80.5992,80.6464,204666.0
2023-11-15 11:15:00,85.44,85.46,85.31,85.34,252405.0,80.6464,80.6653,80.5237,80.552,252405.0
2023-11-15 11:20:00,85.34,85.46,85.27,85.45,147062.0,80.552,80.6653,80.4859,80.6558,147062.0
2023-11-15 11:25:00,85.45,85.46,85.29,85.31,138144.0,80.6558,80.6653,80.5048,80.5237,138144.0
2023-11-15 11:30:00,85.31,85.4,85.27,85.3,127315.0,80.5237,80.6087,80.4859,80.5143,127315.0
2023-11-15 11:35:00,85.3,85.3,85.13,85.16,167884.0,80.5143,80.5143,80.3538,80.3821,167884.0
2023-11-15 11:40:00,85.16,85.19,85.12,85.15,122059.0,80.3821,80.4104,80.3444,80.3727,122059.0
2023-11-15 11:45:00,85.14,85.27,85.11,85.25,76582.0,80.3632,80.4859,80.3349,80.4671,76582.0
2023-11-15 11:50:00,85.26,85.39,85.23,85.36,180504.0,80.4765,80.5992,80.4482,80.5709,180504.0
2023-11-15 11:55:00,85.36,85.39,85.29,85.3,90011.0,80.5709,80.5992,80.5048,80.5143,90011.0
2023-11-15 12:00:00,85.31,85.35,85.21,85.26,122193.0,80.5237,80.5615,80.4293,80.4765,122193.0
2023-11-15 12:05:00,85.26,85.26,85.09,85.09,120234.0,80.4765,80.4765,80.316,80.316,120234.0
2023-11-15 12:10:00,85.09,85.1,85.02,85.08,345367.0,80.316,80.3255,80.25,80.3066,345367.0
2023-11-15 12:15:00,85.08,85.12,85.05,85.06,196615.0,80.3066,80.3444,80.2783,80.2877,196615.0
2023-11-15 12:20:00,85.06,85.11,85.03,85.05,712548.0,80.2877,80.3349,80.2594,80.2783,712548.0
2023-11-15 12:25:00,85.05,85.1,84.98,85.05,208907.0,80.2783,80.3255,80.2122,80.2783,208907.0
2023-11-15 12:30:00,85.05,85.05,84.96,85.0,130880.0,80.2783,80.2783,80.1933,80.2311,130880.0
2023-11-15 12:35:00,84.99,85.01,84.98,84.99,96568.0,80.2217,80.2405,80.2122,80.2217,96568.0
2023-11-15 12:40:00,84.99,85.04,84.97,85.0,61025.0,80.2217,80.2688,80.2028,80.2311,61025.0
2023-11-15 12:45:00,84.99,84.99,84.94,84.97,56524.0,80.2217,80.2217,80.1745,80.2028,56524.0
2023-11-15 12:50:00,84.96,84.96,84.84,84.91,127598.0,80.1933,80.1933,80.0801,80.1461,127598.0
2023-11-15 12:55:00,84.91,84.92,84.88,84.89,189420.0,80.1461,80.1556,80.1178,80.1273,189420.0
2023-11-15 13:00:00,84.89,84.94,84.87,84.9,165619.0,80.1273,80.1745,80.1084,80.1367,165619.0
2023-11-15 13:05:00,84.9,84.93,84.84,84.91,169975.0,80.1367,80.165,80.0801,80.1461,169975.0
2023-11-15 13:10:00,84.91,85.01,84.87,84.96,155998.0,80.1461,80.2405,80.1084,80.1933,155998.0
2023-11-15 13:15:00,84.97,85.0,84.95,84.99,70709.0,80.2028,80.2311,80.1839,80.2217,70709.0
2023-11-15 13:20:00,85.0,85.0,84.94,84.95,99003.0,80.2311,80.2311,80.1745,80.1839,99003.0
2023-11-15 13:25:00,84.95,84.99,84.92,84.94,101880.0,80.1839,80.2217,80.1556,80.1745,101880.0
2023-11-15 13:30:00,84.94,85.0,84.94,84.97,59728.0,80.1745,80.2311,80.1745,80.2028,59728.0
2023-11-15 13:35:00,84.96,84.99,84.92,84.92,55649.0,80.1933,80.2217,80.1556,80.1556,55649.0
2023-11-15 13:40:00,84.92,84.94,84.86,84.87,103762.0,80.1556,80.1745,80.0989,80.1084,103762.0
2023-11-15 13:45:00,84.87,84.88,84.79,84.81,95998.0,80.1084,80.1178,80.0329,80.0518,95998.0
2023-11-15 13:50:00,84.81,84.93,84.8,84.89,77356.0,80.0518,80.165,80.0423,80.1273,77356.0
2023-11-15 13:55:00,84.88,84.89,84.83,84.84,75232.0,80.1178,80.1273,80.0706,80.0801,75232.0
2023-11-15 14:00:00,84.84,84.94,84.83,84.91,149495.0,80.0801,80.1745,80.0706,80.1461,149495.0
2023-11-15 14:05:00,84.91,84.97,84.9,84.93,43484.0,80.1461,80.2028,80.1367,80.165,43484.0
2023-11-15 14:10:00,84.94,84.96,84.87,84.88,50520.0,80.1745,80.1933,80.1084,80.1178,50520.0
2023-11-15 14:15:00,84.88,84.89,84.81,84.86,53866.0,80.1178,80.1273,80.0518,80.0989,53866.0
2023-11-15 14:20:00,84.85,84.91,84.84,84.9,80883.0,80.0895,80.1461,80.0801,80.1367,80883.0
2023-11-15 14:25:00,84.9,84.94,84.85,84.91,82175.0,80.1367,80.1745,80.0895,80.1461,82175.0
2023-11-15 14:30:00,84.91,84.94,84.89,84.91,238497.0,80.1461,80.1745,80.1273,80.1461,238497.0
2023-11-15 14:35:00,84.92,84.94,84.88,84.89,73312.0,80.1556,80.1745,80.1178,80.1273,73312.0
2023-11-15 14:40:00,84.89,84.89,84.75,84.79,187819.0,80.1273,80.1273,79.9951,80.0329,187819.0
2023-11-15 14:45:00,84.79,84.81,84.75,84.81,76115.0,80.0329,80.0518,79.9951,80.0518,76115.0
2023-11-15 14:50:00,84.81,84.83,84.74,84.74,83390.0,80.0518,80.0706,79.9857,79.9857,83390.0
2023-11-15 14:55:00,84.73,84.79,84.72,84.79,112626.0,79.9762,80.0329,79.9668,80.0329,112626.0
2023-11-15 15:00:00,84.78,84.78,84.7,84.7,218703.0,80.0234,80.0234,79.9479,79.9479,218703.0
2023-11-15 15:05:00,84.7,84.71,84.61,84.62,151417.0,79.9479,79.9574,79.863,79.8724,151417.0
2023-11-15 15:10:00,84.61,84.62,84.58,84.59,211841.0,79.863,79.8724,79.8347,79.8441,211841.0
2023-11-15 15:15:00,84.59,84.66,84.59,84.66,152951.0,79.8441,79.9102,79.8441,79.9102,152951.0
2023-11-15 15:20:00,84.65,84.68,84.6,84.62,162042.0,79.9007,79.929,79.8535,79.8724,162042.0
2023-11-15 15:25:00,84.61,84.71,84.59,84.7,277852.0,79.863,79.9574,79.8441,79.9479,277852.0
2023-11-15 15:30:00,84.7,84.73,84.68,84.72,200062.0,79.9479,79.9762,79.929,79.9668,200062.0
2023-11-15 15:35:00,84.72,84.75,84.7,84.72,187696.0,79.9668,79.9951,79.9479,79.9668,187696.0
2023-11-15 15:40:00,84.72,84.75,84.71,84.72,184933.0,79.9668,79.9951,79.9574,79.9668,184933.0
2023-11-15 15:45:00,84.71,84.71,84.57,84.58,243362.0,79.9574,79.9574,79.8252,79.8347,243362.0
2023-11-15 15:50:00,84.57,84.62,84.48,84.5,524615.0,79.8252,79.8724,79.7403,79.7591,524615.0
2023-11-15 15:55:00,84.49,84.61,84.48,84.59,1056436.0,79.7497,79.863,79.7403,79.8441,1056436.0
2023-11-16 09:30:00,83.8,84.12,83.7,83.87,1099001.0,79.0984,79.4005,79.004,79.1645,1099001.0
2023-11-16 09:35:00,83.87,84.02,83.67,83.96,560874.0,79.1645,79.3061,78.9757,79.2494,560874.0
2023-11-16 09:40:00,83.96,83.97,83.61,83.61,626772.0,79.2494,79.2589,78.9191,78.9191,626772.0
2023-11-16 09:45:00,83.62,83.93,83.59,83.61,389233.0,78.9285,79.2211,78.9002,78.9191,389233.0
2023-11-16 09:50:00,83.61,83.61,83.42,83.45,610990.0,78.9191,78.9191,78.7397,78.7681,610990.0
2023-11-16 09:55:00,83.45,83.58,83.29,83.32,320841.0,78.7681,78.8908,78.617,78.6453,320841.0
2023-11-16 10:00:00,83.32,83.33,83.06,83.07,357471.0,78.6453,78.6548,78.3999,78.4094,357471.0
2023-11-16 10:05:00,83.07,83.21,83.02,83.03,526345.0,78.4094,78.5415,78.3622,78.3716,526345.0
2023-11-16 10:10:00,83.02,83.09,82.86,82.88,353065.0,78.3622,78.4283,78.2112,78.23,353065.0
2023-11-16 10:15:00,82.87,82.91,82.69,82.75,640275.0,78.2206,78.2584,78.0507,78.1073,640275.0
2023-11-16 10:20:00,82.75,82.88,82.66,82.87,290890.0,78.1073,78.23,78.0224,78.2206,290890.0
2023-11-16 10:25:00,82.86,82.97,82.84,82.96,291799.0,78.2112,78.315,78.1923,78.3055,291799.0
2023-11-16 10:30:00,82.96,82.96,82.77,82.79,239240.0,78.3055,78.3055,78.1262,78.1451,239240.0
2023-11-16 10:35:00,82.8,82.97,82.79,82.95,244329.0,78.1545,78.315,78.1451,78.2961,244329.0
2023-11-16 10:40:00,82.95,82.99,82.8,82.82,190564.0,78.2961,78.3339,78.1545,78.1734,190564.0
2023-11-16 10:45:00,82.82,82.87,82.65,82.77,372613.0,78.1734,78.2206,78.0129,78.1262,372613.0
2023-11-16 10:50:00,82.76,82.82,82.67,82.75,301299.0,78.1168,78.1734,78.0318,78.1073,301299.0
2023-11-16 10:55:00,82.75,82.84,82.72,82.81,191124.0,78.1073,78.1923,78.079,78.164,191124.0
2023-11-16 11:00:00,82.81,82.85,82.75,82.8,134747.0,78.164,78.2017,78.1073,78.1545,134747.0
2023-11-16 11:05:00,82.8,82.94,82.79,82.81,296215.0,78.1545,78.2867,78.1451,78.164,296215.0
2023-11-16 11:10:00,82.81,82.81,82.6,82.73,279256.0,78.164,78.164,77.9657,78.0884,279256.0
2023-11-16 11:15:00,82.72,82.8,82.65,82.67,332872.0,78.079,78.1545,78.0129,78.0318,332872.0
2023-11-16 11:20:00,82.66,82.79,82.66,82.69,361412.0,78.0224,78.1451,78.0224,78.0507,361412.0
2023-11-16 11:25:00,82.68,82.69,82.56,82.65,269452.0,78.0413,78.0507,77.928,78.0129,269452.0
2023-11-16 11:30:00,82.64,82.69,82.53,82.59,424019.0,78.0035,78.0507,77.8997,77.9563,424019.0
2023-11-16 11:35:00,82.59,82.61,82.46,82.54,345025.0,77.9563,77.9752,77.8336,77.9091,345025.0
2023-11-16 11:40:00,82.54,82.62,82.35,82.35,261320.0,77.9091,77.9846,77.7298,77.7298,261320.0
2023-11-16 11:45:00,82.35,82.46,82.28,82.3,291600.0,77.7298,77.8336,77.6637,77.6826,291600.0
2023-11-16 11:50:00,82.3,82.31,82.21,82.22,220206.0,77.6826,77.692,77.5976,77.6071,220206.0
2023-11-16 11:55:00,82.22,82.33,82.2,82.31,294640.0,77.6071,77.7109,77.5882,77.692,294640.0
2023-11-16 12:00:00,82.31,82.31,82.13,82.16,365302.0,77.692,77.692,77.5221,77.5504,365302.0
2023-11-16 12:05:00,82.16,82.25,82.14,82.2,191770.0,77.5504,77.6354,77.5316,77.5882,191770.0
2023-11-16 12:10:00,82.19,82.27,82.18,82.19,191006.0,77.5787,77.6543,77.5693,77.5787,191006.0
2023-11-16 12:15:00,82.19,82.21,82.1,82.16,232478.0,77.5787,77.5976,77.4938,77.5504,232478.0
2023-11-16 12:20:00,82.16,82.2,82.13,82.15,181870.0,77.5504,77.5882,77.5221,77.541,181870.0
2023-11-16 12:25:00,82.15,82.36,82.14,82.28,261247.0,77.541,77.7392,77.5316,77.6637,261247.0
2023-11-16 12:30:00,82.28,82.33,82.24,82.32,138009.0,77.6637,77.7109,77.6259,77.7015,138009.0
2023-11-16 12:35:00,82.33,82.37,82.21,82.34,260294.0,77.7109,77.7486,77.5976,77.7203,260294.0
2023-11-16 12:40:00,82.34,82.44,82.32,82.41,148363.0,77.7203,77.8147,77.7015,77.7864,148363.0
2023-11-16 12:45:00,82.4,82.48,82.38,82.47,144783.0,77.777,77.8525,77.7581,77.843,144783.0
2023-11-16 12:50:00,82.46,82.47,82.35,82.36,238461.0,77.8336,77.843,77.7298,77.7392,238461.0
2023-11-16 12:55:00,82.36,82.36,82.18,82.24,212754.0,77.7392,77.7392,77.5693,77.6259,212754.0
2023-11-16 13:00:00,82.24,82.27,82.17,82.18,160708.0,77.6259,77.6543,77.5599,77.5693,160708.0
2023-11-16 13:05:00,82.18,82.24,82.12,82.2,275065.0,77.5693,77.6259,77.5127,77.5882,275065.0
2023-11-16 13:10:00,82.2,82.29,82.16,82.23,204714.0,77.5882,77.6731,77.5504,77.6165,204714.0
2023-11-16 13:15:00,82.23,82.27,82.2,82.23,203397.0,77.6165,77.6543,77.5882,77.6165,203397.0
2023-11-16 13:20:00,82.23,82.24,82.14,82.19,127954.0,77.6165,77.6259,77.5316,77.5787,127954.0
2023-11-16 13:25:00,82.2,82.31,82.17,82.25,102564.0,77.5882,77.692,77.5599,77.6354,102564.0
2023-11-16 13:30:00,82.24,82.31,82.24,82.28,169379.0,77.6259,77.692,77.6259,77.6637,169379.0
2023-11-16 13:35:00,82.29,82.44,82.28,82.36,186386.0,77.6731,77.8147,77.6637,77.7392,186386.0
2023-11-16 13:40:00,82.35,82.38,82.3,82.34,122001.0,77.7298,77.7581,77.6826,77.7203,122001.0
2023-11-16 13:45:00,82.34,82.35,82.2,82.24,300089.0,77.7203,77.7298,77.5882,77.6259,300089.0
2023-11-16 13:50:00,82.24,82.32,82.24,82.29,171226.0,77.6259,77.7015,77.6259,77.6731,171226.0
2023-11-16 13:55:00,82.3,82.33,82.28,82.3,91564.0,77.6826,77.7109,77.6637,77.6826,91564.0
2023-11-16 14:00:00,82.3,82.49,82.29,82.48,185266.0,77.6826,77.8619,77.6731,77.8525,185266.0
2023-11-16 14:05:00,82.48,82.56,82.46,82.51,255238.0,77.8525,77.928,77.8336,77.8808,255238.0
2023-11-16 14:10:00,82.51,82.53,82.41,82.42,109983.0,77.8808,77.8997,77.7864,77.7958,109983.0
2023-11-16 14:15:00,82.42,82.5,82.42,82.5,165276.0,77.7958,77.8714,77.7958,77.8714,165276.0
2023-11-16 14:20:00,82.49,82.64,82.45,82.63,158369.0,77.8619,78.0035,77.8242,77.9941,158369.0
2023-11-16 14:25:00,82.62,82.64,82.49,82.51,435367.0,77.9846,78.0035,77.8619,77.8808,435367.0
2023-11-16 14:30:00,82.51,82.55,82.45,82.52,200028.0,77.8808,77.9185,77.8242,77.8902,200028.0
2023-11-16 14:35:00,82.52,82.62,82.49,82.61,90242.0,77.8902,77.9846,77.8619,77.9752,90242.0
2023-11-16 14:40:00,82.61,82.66,82.57,82.66,98833.0,77.9752,78.0224,77.9374,78.0224,98833.0
2023-11-16 14:45:00,82.66,82.76,82.65,82.72,137900.0,78.0224,78.1168,78.0129,78.079,137900.0
2023-11-16 14:50:00,82.72,82.73,82.59,82.59,146987.0,78.079,78.0884,77.9563,77.9563,146987.0
2023-11-16 14:55:00,82.59,82.67,82.57,82.66,128812.0,77.9563,78.0318,77.9374,78.0224,128812.0
2023-11-16 15:00:00,82.66,82.69,82.62,82.67,154277.0,78.0224,78.0507,77.9846,78.0318,154277.0
2023-11-16 15:05:00,82.67,82.77,82.6,82.76,234142.0,78.0318,78.1262,77.9657,78.1168,234142.0
2023-11-16 15:10:00,82.76,82.78,82.71,82.74,180657.0,78.1168,78.1356,78.0696,78.0979,180657.0
2023-11-16 15:15:00,82.74,82.88,82.73,82.81,176873.0,78.0979,78.23,78.0884,78.164,176873.0
2023-11-16 15:20:00,82.81,82.86,82.77,82.84,162916.0,78.164,78.2112,78.1262,78.1923,162916.0
2023-11-16 15:25:00,82.84,82.92,82.83,82.87,140365.0,78.1923,78.2678,78.1828,78.2206,140365.0
2023-11-16 15:30:00,82.86,82.94,82.76,82.81,254541.0,78.2112,78.2867,78.1168,78.164,254541.0
2023-11-16 15:35:00,82.81,82.83,82.74,82.8,196621.0,78.164,78.1828,78.0979,78.1545,196621.0
2023-11-16 15:40:00,82.8,82.85,82.78,82.84,367993.0,78.1545,78.2017,78.1356,78.1923,367993.0
2023-11-16 15:45:00,82.84,82.87,82.8,82.84,803629.0,78.1923,78.2206,78.1545,78.1923,803629.0
2023-11-16 15:50:00,82.83,82.91,82.81,82.89,792296.0,78.1828,78.2584,78.164,78.2395,792296.0
2023-11-16 15:55:00,82.89,82.97,82.85,82.96,1839553.0,78.2395,78.315,78.2017,78.3055,1839553.0
2023-11-17 09:30:00,83.66,83.92,83.46,83.63,882472.0,78.9663,79.2117,78.7775,78.938,882472.0
2023-11-17 09:35:00,83.64,83.88,83.64,83.77,515222.0,78.9474,79.1739,78.9474,79.0701,515222.0
2023-11-17 09:40:00,83.76,83.82,83.63,83.7,396508.0,79.0607,79.1173,78.938,79.004,396508.0
2023-11-17 09:45:00,83.7,83.82,83.63,83.82,374798.0,79.004,79.1173,78.938,79.1173,374798.0
2023-11-17 09:50:00,83.82,83.84,83.49,83.64,319888.0,79.1173,79.1362,78.8058,78.9474,319888.0
2023-11-17 09:55:00,83.65,83.67,83.52,83.66,243920.0,78.9568,78.9757,78.8341,78.9663,243920.0
2023-11-17 10:00:00,83.65,83.93,83.65,83.77,232310.0,78.9568,79.2211,78.9568,79.0701,232310.0
2023-11-17 10:05:00,83.78,83.96,83.7,83.89,224543.0,79.0795,79.2494,79.004,79.1834,224543.0
2023-11-17 10:10:00,83.89,83.94,83.78,83.94,380341.0,79.1834,79.2306,79.0795,79.2306,380341.0
2023-11-17 10:15:00,83.94,84.0,83.87,83.95,199118.0,79.2306,79.2872,79.1645,79.24,199118.0
2023-11-17 10:20:00,83.96,84.09,83.93,84.08,160408.0,79.2494,79.3721,79.2211,79.3627,160408.0
2023-11-17 10:25:00,84.08,84.15,84.02,84.11,164479.0,79.3627,79.4288,79.3061,79.391,164479.0
2023-11-17 10:30:00,84.11,84.22,84.04,84.2,159565.0,79.391,79.4949,79.325,79.476,159565.0
2023-11-17 10:35:00,84.2,84.24,84.15,84.2,134209.0,79.476,79.5137,79.4288,79.476,134209.0
2023-11-17 10:40:00,84.2,84.25,84.14,84.18,163653.0,79.476,79.5232,79.4193,79.4571,163653.0
2023-11-17 10:45:00,84.17,84.4,84.16,84.4,273376.0,79.4477,79.6648,79.4382,79.6648,273376.0
2023-11-17 10:50:00,84.4,84.46,84.39,84.43,150939.0,79.6648,79.7214,79.6553,79.6931,150939.0
2023-11-17 10:55:00,84.43,84.44,84.33,84.39,225501.0,79.6931,79.7025,79.5987,79.6553,225501.0
2023-11-17 11:00:00,84.39,84.42,84.22,84.25,255257.0,79.6553,79.6836,79.4949,79.5232,255257.0
2023-11-17 11:05:00,84.25,84.39,84.2,84.38,184568.0,79.5232,79.6553,79.476,79.6459,184568.0
2023-11-17 11:10:00,84.37,84.44,84.35,84.43,133439.0,79.6364,79.7025,79.6176,79.6931,133439.0
2023-11-17 11:15:00,84.42,84.5,84.38,84.42,236581.0,79.6836,79.7591,79.6459,79.6836,236581.0
2023-11-17 11:20:00,84.42,84.5,84.41,84.46,121009.0,79.6836,79.7591,79.6742,79.7214,121009.0
2023-11-17 11:25:00,84.45,84.46,84.33,84.36,121000.0,79.7119,79.7214,79.5987,79.627,121000.0
2023-11-17 11:30:00,84.36,84.45,84.28,84.43,185966.0,79.627,79.7119,79.5515,79.6931,185966.0
2023-11-17 11:35:00,84.44,84.58,84.44,84.55,147978.0,79.7025,79.8347,79.7025,79.8063,147978.0
2023-11-17 11:40:00,84.54,84.55,84.41,84.41,169014.0,79.7969,79.8063,79.6742,79.6742,169014.0
2023-11-17 11:45:00,84.41,84.56,84.39,84.53,109653.0,79.6742,79.8158,79.6553,79.7875,109653.0
2023-11-17 11:50:00,84.54,84.58,84.49,84.5,82402.0,79.7969,79.8347,79.7497,79.7591,82402.0
2023-11-17 11:55:00,84.49,84.57,84.48,84.54,135058.0,79.7497,79.8252,79.7403,79.7969,135058.0
2023-11-17 12:00:00,84.54,84.67,84.53,84.65,114135.0,79.7969,79.9196,79.7875,79.9007,114135.0
2023-11-17 12:05:00,84.64,84.7,84.56,84.67,238566.0,79.8913,79.9479,79.8158,79.9196,238566.0
2023-11-17 12:10:00,84.67,84.77,84.66,84.77,159973.0,79.9196,80.014,79.9102,80.014,159973.0
2023-11-17 12:15:00,84.77,84.85,84.68,84.75,782099.0,80.014,80.0895,79.929,79.9951,782099.0
2023-11-17 12:20:00,84.76,84.82,84.71,84.8,285509.0,80.0046,80.0612,79.9574,80.0423,285509.0
2023-11-17 12:25:00,84.79,84.82,84.69,84.82,108163.0,80.0329,80.0612,79.9385,80.0612,108163.0
2023-11-17 12:30:00,84.82,84.93,84.76,84.93,119748.0,80.0612,80.165,80.0046,80.165,119748.0
2023-11-17 12:35:00,84.93,84.95,84.83,84.86,169712.0,80.165,80.1839,80.0706,80.0989,169712.0
2023-11-17 12:40:00,84.85,84.94,84.85,84.94,101289.0,80.0895,80.1745,80.0895,80.1745,101289.0
2023-11-17 12:45:00,84.94,85.02,84.91,84.97,133849.0,80.1745,80.25,80.1461,80.2028,133849.0
2023-11-17 12:50:00,84.97,85.02,84.94,85.01,124959.0,80.2028,80.25,80.1745,80.2405,124959.0
2023-11-17 12:55:00,85.0,85.01,84.89,84.92,193244.0,80.2311,80.2405,80.1273,80.1556,193244.0
2023-11-17 13:00:00,84.91,84.97,84.89,84.93,163239.0,80.1461,80.2028,80.1273,80.165,163239.0
2023-11-17 13:05:00,84.93,85.0,84.92,84.97,117153.0,80.165,80.2311,80.1556,80.2028,117153.0
2023-11-17 13:10:00,84.96,84.96,84.86,84.91,94647.0,80.1933,80.1933,80.0989,80.1461,94647.0
2023-11-17 13:15:00,84.91,85.04,84.9,85.03,149230.0,80.1461,80.2688,80.1367,80.2594,149230.0
2023-11-17 13:20:00,85.04,85.06,84.92,84.95,217851.0,80.2688,80.2877,80.1556,80.1839,217851.0
2023-11-17 13:25:00,84.95,85.05,84.94,85.05,129291.0,80.1839,80.2783,80.1745,80.2783,129291.0
2023-11-17 13:30:00,85.05,85.06,84.99,85.03,130791.0,80.2783,80.2877,80.2217,80.2594,130791.0
2023-11-17 13:35:00,85.03,85.11,85.03,85.09,157765.0,80.2594,80.3349,80.2594,80.316,157765.0
2023-11-17 13:40:00,85.09,85.13,85.08,85.11,146469.0,80.316,80.3538,80.3066,80.3349,146469.0
2023-11-17 13:45:00,85.12,85.22,85.12,85.22,181653.0,80.3444,80.4387,80.3444,80.4387,181653.0
2023-11-17 13:50:00,85.21,85.25,85.16,85.19,179971.0,80.4293,80.4671,80.3821,80.4104,179971.0
2023-11-17 13:55:00,85.18,85.2,85.15,85.17,111768.0,80.401,80.4199,80.3727,80.3916,111768.0
2023-11-17 14:00:00,85.17,85.17,85.08,85.14,119150.0,80.3916,80.3916,80.3066,80.3632,119150.0
2023-11-17 14:05:00,85.13,85.14,85.05,85.06,166627.0,80.3538,80.3632,80.2783,80.2877,166627.0
2023-11-17 14:10:00,85.06,85.07,84.97,85.0,109318.0,80.2877,80.2972,80.2028,80.2311,109318.0
2023-11-17 14:15:00,84.99,84.99,84.84,84.93,170600.0,80.2217,80.2217,80.0801,80.165,170600.0
2023-11-17 14:20:00,84.94,84.96,84.89,84.95,88148.0,80.1745,80.1933,80.1273,80.1839,88148.0
2023-11-17 14:25:00,84.95,85.0,84.93,84.97,125955.0,80.1839,80.2311,80.165,80.2028,125955.0
2023-11-17 14:30:00,84.98,84.99,84.93,84.97,114860.0,80.2122,80.2217,80.165,80.2028,114860.0
2023-11-17 14:35:00,84.97,85.0,84.86,84.87,172412.0,80.2028,80.2311,80.0989,80.1084,172412.0
2023-11-17 14:40:00,84.86,84.96,84.85,84.95,169092.0,80.0989,80.1933,80.0895,80.1839,169092.0
2023-11-17 14:45:00,84.96,85.02,84.94,85.0,156338.0,80.1933,80.25,80.1745,80.2311,156338.0
2023-11-17 14:50:00,84.99,85.04,84.98,85.04,73788.0,80.2217,80.2688,80.2122,80.2688,73788.0
2023-11-17 14:55:00,85.03,85.05,85.0,85.01,188447.0,80.2594,80.2783,80.2311,80.2405,188447.0
2023-11-17 15:00:00,85.01,85.06,84.97,84.98,145055.0,80.2405,80.2877,80.2028,80.2122,145055.0
2023-11-17 15:05:00,84.99,85.01,84.87,84.94,231758.0,80.2217,80.2405,80.1084,80.1745,231758.0
2023-11-17 15:10:00,84.92,84.92,84.81,84.83,239652.0,80.1556,80.1556,80.0518,80.0706,239652.0
2023-11-17 15:15:00,84.82,84.91,84.8,84.89,197926.0,80.0612,80.1461,80.0423,80.1273,197926.0
2023-11-17 15:20:00,84.88,84.9,84.85,84.88,137209.0,80.1178,80.1367,80.0895,80.1178,137209.0
2023-11-17 15:25:00,84.87,84.95,84.86,84.95,297410.0,80.1084,80.1839,80.0989,80.1839,297410.0
2023-11-17 15:30:00,84.95,84.97,84.87,84.9,317401.0,80.1839,80.2028,80.1084,80.1367,317401.0
2023-11-17 15:35:00,84.91,84.92,84.76,84.77,394687.0,80.1461,80.1556,80.0046,80.014,394687.0
2023-11-17 15:40:00,84.78,84.78,84.69,84.72,416010.0,80.0234,80.0234,79.9385,79.9668,416010.0
2023-11-17 15:45:00,84.72,84.78,84.7,84.71,601064.0,79.9668,80.0234,79.9479,79.9574,601064.0
2023-11-17 15:50:00,84.71,84.74,84.66,84.7,486079.0,79.9574,79.9857,79.9102,79.9479,486079.0
2023-11-17 15:55:00,84.7,84.75,84.64,84.7,1212513.0,79.9479,79.9951,79.8913,79.9479,1212513.0
2023-11-20 09:30:00,85.04,85.24,84.93,84.94,749787.0,80.2688,80.4576,80.165,80.1745,749787.0
2023-11-20 09:35:00,84.94,85.28,84.86,85.23,398360.0,80.1745,80.4954,80.0989,80.4482,398360.0
2023-11-20 09:40:00,85.23,85.48,85.16,85.46,387151.0,80.4482,80.6842,80.3821,80.6653,387151.0
2023-11-20 09:45:00,85.46,85.51,85.12,85.12,351552.0,80.6653,80.7125,80.3444,80.3444,351552.0
2023-11-20 09:50:00,85.12,85.18,85.01,85.13,279643.0,80.3444,80.401,80.2405,80.3538,279643.0
2023-11-20 09:55:00,85.14,85.38,85.1,85.36,182302.0,80.3632,80.5898,80.3255,80.5709,182302.0
2023-11-20 10:00:00,85.36,85.39,85.14,85.19,192140.0,80.5709,80.5992,80.3632,80.4104,192140.0
2023-11-20 10:05:00,85.17,85.32,85.14,85.21,196312.0,80.3916,80.5331,80.3632,80.4293,196312.0
2023-11-20 10:10:00,85.2,85.38,85.18,85.38,161799.0,80.4199,80.5898,80.401,80.5898,161799.0
2023-11-20 10:15:00,85.38,85.4,85.23,85.39,138235.0,80.5898,80.6087,80.4482,80.5992,138235.0
2023-11-20 10:20:00,85.4,85.43,85.28,85.37,114067.0,80.6087,80.637,80.4954,80.5803,114067.0
2023-11-20 10:25:00,85.38,85.54,85.35,85.52,124828.0,80.5898,80.7408,80.5615,80.7219,124828.0
2023-11-20 10:30:00,85.52,85.52,85.33,85.37,151441.0,80.7219,80.7219,80.5426,80.5803,151441.0
2023-11-20 10:35:00,85.36,85.48,85.32,85.47,158934.0,80.5709,80.6842,80.5331,80.6747,158934.0
2023-11-20 10:40:00,85.47,85.49,85.3,85.37,196620.0,80.6747,80.6936,80.5143,80.5803,196620.0
2023-11-20 10:45:00,85.37,85.49,85.35,85.4,136082.0,80.5803,80.6936,80.5615,80.6087,136082.0
2023-11-20 10:50:00,85.4,85.41,85.3,85.33,155455.0,80.6087,80.6181,80.5143,80.5426,155455.0
2023-11-20 10:55:00,85.32,85.33,85.15,85.17,169974.0,80.5331,80.5426,80.3727,80.3916,169974.0
2023-11-20 11:00:00,85.17,85.17,84.96,84.97,180036.0,80.3916,80.3916,80.1933,80.2028,180036.0
2023-11-20 11:05:00,84.97,85.02,84.9,84.97,197353.0,80.2028,80.25,80.1367,80.2028,197353.0
2023-11-20 11:10:00,84.97,84.98,84.9,84.98,194669.0,80.2028,80.2122,80.1367,80.2122,194669.0
2023-11-20 11:15:00,84.99,85.09,84.95,85.09,156559.0,80.2217,80.316,80.1839,80.316,156559.0
2023-11-20 11:20:00,85.09,85.1,84.98,85.09,132425.0,80.316,80.3255,80.2122,80.316,132425.0
2023-11-20 11:25:00,85.09,85.09,84.99,85.02,88110.0,80.316,80.316,80.2217,80.25,88110.0
2023-11-20 11:30:00,85.02,85.07,84.98,85.05,71707.0,80.25,80.2972,80.2122,80.2783,71707.0
2023-11-20 11:35:00,85.05,85.15,85.02,85.13,125141.0,80.2783,80.3727,80.25,80.3538,125141.0
2023-11-20 11:40:00,85.13,85.17,85.09,85.16,99108.0,80.3538,80.3916,80.316,80.3821,99108.0
2023-11-20 11:45:00,85.16,85.25,85.15,85.25,66101.0,80.3821,80.4671,80.3727,80.4671,66101.0
2023-11-20 11:50:00,85.26,85.26,85.17,85.21,110369.0,80.4765,80.4765,80.3916,80.4293,110369.0
2023-11-20 11:55:00,85.21,85.21,85.12,85.13,83753.0,80.4293,80.4293,80.3444,80.3538,83753.0
2023-11-20 12:00:00,85.12,85.15,85.04,85.07,87890.0,80.3444,80.3727,80.2688,80.2972,87890.0
2023-11-20 12:05:00,85.07,85.12,85.06,85.07,66957.0,80.2972,80.3444,80.2877,80.2972,66957.0
2023-11-20 12:10:00,85.08,85.09,85.0,85.02,80791.0,80.3066,80.316,80.2311,80.25,80791.0
2023-11-20 12:15:00,85.02,85.14,85.01,85.13,69098.0,80.25,80.3632,80.2405,80.3538,69098.0
2023-11-20 12:20:00,85.13,85.18,85.11,85.15,99405.0,80.3538,80.401,80.3349,80.3727,99405.0
2023-11-20 12:25:00,85.15,85.15,85.06,85.08,106379.0,80.3727,80.3727,80.2877,80.3066,106379.0
2023-11-20 12:30:00,85.08,85.09,85.02,85.03,51185.0,80.3066,80.316,80.25,80.2594,51185.0
2023-11-20 12:35:00,85.03,85.03,85.0,85.01,44529.0,80.2594,80.2594,80.2311,80.2405,44529.0
2023-11-20 12:40:00,85.02,85.02,84.88,84.93,114122.0,80.25,80.25,80.1178,80.165,114122.0
2023-11-20 12:45:00,84.92,85.03,84.9,84.99,82540.0,80.1556,80.2594,80.1367,80.2217,82540.0
2023-11-20 12:50:00,84.99,85.09,84.99,85.08,73953.0,80.2217,80.316,80.2217,80.3066,73953.0
2023-11-20 12:55:00,85.08,85.1,85.04,85.05,45160.0,80.3066,80.3255,80.2688,80.2783,45160.0
2023-11-20 13:00:00,85.04,85.21,85.04,85.16,98830.0,80.2688,80.4293,80.2688,80.3821,98830.0
2023-11-20 13:05:00,85.16,85.16,85.02,85.03,70091.0,80.3821,80.3821,80.25,80.2594,70091.0
2023-11-20 13:10:00,85.03,85.16,85.0,85.12,100922.0,80.2594,80.3821,80.2311,80.3444,100922.0
2023-11-20 13:15:00,85.12,85.17,85.1,85.13,158827.0,80.3444,80.3916,80.3255,80.3538,158827.0
2023-11-20 13:20:00,85.13,85.15,85.09,85.1,86684.0,80.3538,80.3727,80.316,80.3255,86684.0
2023-11-20 13:25:00,85.09,85.12,85.01,85.06,73871.0,80.316,80.3444,80.2405,80.2877,73871.0
2023-11-20 13:30:00,85.06,85.1,85.03,85.04,74379.0,80.2877,80.3255,80.2594,80.2688,74379.0
2023-11-20 13:35:00,85.04,85.08,85.01,85.06,109632.0,80.2688,80.3066,80.2405,80.2877,109632.0
2023-11-20 13:40:00,85.06,85.08,85.03,85.04,81951.0,80.2877,80.3066,80.2594,80.2688,81951.0
2023-11-20 13:45:00,85.04,85.11,85.03,85.1,47266.0,80.2688,80.3349,80.2594,80.3255,47266.0
2023-11-20 13:50:00,85.1,85.16,85.08,85.14,36865.0,80.3255,80.3821,80.3066,80.3632,36865.0
2023-11-20 13:55:00,85.13,85.17,85.13,85.16,44392.0,80.3538,80.3916,80.3538,80.3821,44392.0
2023-11-20 14:00:00,85.16,85.16,85.04,85.04,48083.0,80.3821,80.3821,80.2688,80.2688,48083.0
2023-11-20 14:05:00,85.05,85.08,85.0,85.03,143822.0,80.2783,80.3066,80.2311,80.2594,143822.0
2023-11-20 14:10:00,85.04,85.08,84.98,84.99,75099.0,80.2688,80.3066,80.2122,80.2217,75099.0
2023-11-20 14:15:00,84.99,85.03,84.93,85.0,93452.0,80.2217,80.2594,80.165,80.2311,93452.0
2023-11-20 14:20:00,85.01,85.02,84.98,84.99,93488.0,80.2405,80.25,80.2122,80.2217,93488.0
2023-11-20 14:25:00,84.98,85.02,84.92,85.01,101194.0,80.2122,80.25,80.1556,80.2405,101194.0
2023-11-20 14:30:00,85.01,85.06,84.98,85.06,259567.0,80.2405,80.2877,80.2122,80.2877,259567.0
2023-11-20 14:35:00,85.05,85.08,84.99,85.04,103492.0,80.2783,80.3066,80.2217,80.2688,103492.0
2023-11-20 14:40:00,85.04,85.08,85.02,85.06,61586.0,80.2688,80.3066,80.25,80.2877,61586.0
2023-11-20 14:45:00,85.06,85.12,85.05,85.1,43886.0,80.2877,80.3444,80.2783,80.3255,43886.0
2023-11-20 14:50:00,85.1,85.13,85.09,85.13,46032.0,80.3255,80.3538,80.316,80.3538,46032.0
2023-11-20 14:55:00,85.13,85.15,85.1,85.12,103882.0,80.3538,80.3727,80.3255,80.3444,103882.0
2023-11-20 15:00:00,85.11,85.12,85.04,85.04,80939.0,80.3349,80.3444,80.2688,80.2688,80939.0
2023-11-20 15:05:00,85.04,85.06,84.97,85.04,76857.0,80.2688,80.2877,80.2028,80.2688,76857.0
2023-11-20 15:10:00,85.03,85.13,85.01,85.12,99824.0,80.2594,80.3538,80.2405,80.3444,99824.0
2023-11-20 15:15:00,85.11,85.12,85.06,85.11,83587.0,80.3349,80.3444,80.2877,80.3349,83587.0
2023-11-20 15:20:00,85.11,85.12,85.07,85.11,53917.0,80.3349,80.3444,80.2972,80.3349,53917.0
2023-11-20 15:25:00,85.11,85.16,85.1,85.16,128798.0,80.3349,80.3821,80.3255,80.3821,128798.0
2023-11-20 15:30:00,85.16,85.17,85.05,85.07,102072.0,80.3821,80.3916,80.2783,80.2972,102072.0
2023-11-20 15:35:00,85.06,85.07,85.02,85.06,87944.0,80.2877,80.2972,80.25,80.2877,87944.0
2023-11-20 15:40:00,85.06,85.12,85.05,85.09,148334.0,80.2877,80.3444,80.2783,80.316,148334.0
2023-11-20 15:45:00,85.09,85.11,84.99,85.03,246671.0,80.316,80.3349,80.2217,80.2594,246671.0
2023-11-20 15:50:00,85.03,85.03,84.83,84.87,288311.0,80.2594,80.2594,80.0706,80.1084,288311.0
2023-11-20 15:55:00,84.87,84.89,84.79,84.83,1226752.0,80.1084,80.1273,80.0329,80.0706,1226752.0
2023-11-21 09:30:00,84.41,84.63,84.15,84.2,596455.0,79.6742,79.8819,79.4288,79.476,596455.0
2023-11-21 09:35:00,84.2,84.2,83.96,84.13,462699.0,79.476,79.476,79.2494,79.4099,462699.0
2023-11-21 09:40:00,84.13,84.21,84.0,84.0,296872.0,79.4099,79.4854,79.2872,79.2872,296872.0
2023-11-21 09:45:00,84.0,84.1,83.86,84.03,461058.0,79.2872,79.3816,79.1551,79.3155,461058.0
2023-11-21 09:50:00,84.04,84.32,84.03,84.3,171965.0,79.325,79.5892,79.3155,79.5704,171965.0
2023-11-21 09:55:00,84.29,84.31,83.98,84.04,325618.0,79.5609,79.5798,79.2683,79.325,325618.0
2023-11-21 10:00:00,84.04,84.17,83.95,83.99,217519.0,79.325,79.4477,79.24,79.2778,217519.0
2023-11-21 10:05:00,83.99,83.99,83.86,83.9,181035.0,79.2778,79.2778,79.1551,79.1928,181035.0
2023-11-21 10:10:00,83.91,84.0,83.81,83.88,205185.0,79.2022,79.2872,79.1079,79.1739,205185.0
2023-11-21 10:15:00,83.88,84.02,83.87,83.97,130262.0,79.1739,79.3061,79.1645,79.2589,130262.0
2023-11-21 10:20:00,83.96,84.07,83.93,84.0,116528.0,79.2494,79.3533,79.2211,79.2872,116528.0
2023-11-21 10:25:00,83.99,84.19,83.96,84.19,142114.0,79.2778,79.4665,79.2494,79.4665,142114.0
2023-11-21 10:30:00,84.19,84.31,84.17,84.24,172812.0,79.4665,79.5798,79.4477,79.5137,172812.0
2023-11-21 10:35:00,84.24,84.35,84.23,84.3,193650.0,79.5137,79.6176,79.5043,79.5704,193650.0
2023-11-21 10:40:00,84.3,84.42,84.26,84.41,277033.0,79.5704,79.6836,79.5326,79.6742,277033.0
2023-11-21 10:45:00,84.42,84.46,84.37,84.45,126078.0,79.6836,79.7214,79.6364,79.7119,126078.0
2023-11-21 10:50:00,84.46,84.62,84.44,84.62,90618.0,79.7214,79.8724,79.7025,79.8724,90618.0
2023-11-21 10:55:00,84.62,84.69,84.59,84.68,105504.0,79.8724,79.9385,79.8441,79.929,105504.0
2023-11-21 11:00:00,84.69,84.77,84.65,84.72,142135.0,79.9385,80.014,79.9007,79.9668,142135.0
2023-11-21 11:05:00,84.72,84.74,84.6,84.6,193049.0,79.9668,79.9857,79.8535,79.8535,193049.0
2023-11-21 11:10:00,84.61,84.62,84.51,84.54,172859.0,79.863,79.8724,79.7686,79.7969,172859.0
2023-11-21 11:15:00,84.54,84.58,84.33,84.38,157695.0,79.7969,79.8347,79.5987,79.6459,157695.0
2023-11-21 11:20:00,84.38,84.48,84.36,84.45,187194.0,79.6459,79.7403,79.627,79.7119,187194.0
2023-11-21 11:25:00,84.46,84.54,84.38,84.52,126586.0,79.7214,79.7969,79.6459,79.778,126586.0
2023-11-21 11:30:00,84.5,84.57,84.47,84.56,112556.0,79.7591,79.8252,79.7308,79.8158,112556.0
2023-11-21 11:35:00,84.56,84.65,84.53,84.64,103861.0,79.8158,79.9007,79.7875,79.8913,103861.0
2023-11-21 11:40:00,84.63,84.66,84.62,84.65,86451.0,79.8819,79.9102,79.8724,79.9007,86451.0
2023-11-21 11:45:00,84.65,84.66,84.53,84.56,61362.0,79.9007,79.9102,79.7875,79.8158,61362.0
2023-11-21 11:50:00,84.56,84.65,84.55,84.64,60987.0,79.8158,79.9007,79.8063,79.8913,60987.0
2023-11-21 11:55:00,84.63,84.67,84.59,84.67,61884.0,79.8819,79.9196,79.8441,79.9196,61884.0
2023-11-21 12:00:00,84.66,84.7,84.58,84.63,71741.0,79.9102,79.9479,79.8347,79.8819,71741.0
2023-11-21 12:05:00,84.63,84.68,84.61,84.61,79213.0,79.8819,79.929,79.863,79.863,79213.0
2023-11-21 12:10:00,84.61,84.63,84.53,84.55,125425.0,79.863,79.8819,79.7875,79.8063,125425.0
2023-11-21 12:15:00,84.55,84.63,84.52,84.62,109855.0,79.8063,79.8819,79.778,79.8724,109855.0
2023-11-21 12:20:00,84.62,84.65,84.59,84.6,60927.0,79.8724,79.9007,79.8441,79.8535,60927.0
2023-11-21 12:25:00,84.6,84.63,84.58,84.59,61925.0,79.8535,79.8819,79.8347,79.8441,61925.0
2023-11-21 12:30:00,84.59,84.66,84.58,84.64,139922.0,79.8441,79.9102,79.8347,79.8913,139922.0
2023-11-21 12:35:00,84.64,84.65,84.58,84.62,139963.0,79.8913,79.9007,79.8347,79.8724,139963.0
2023-11-21 12:40:00,84.61,84.68,84.59,84.67,50482.0,79.863,79.929,79.8441,79.9196,50482.0
2023-11-21 12:45:00,84.68,84.69,84.63,84.65,47569.0,79.929,79.9385,79.8819,79.9007,47569.0
2023-11-21 12:50:00,84.66,84.68,84.62,84.67,94063.0,79.9102,79.929,79.8724,79.9196,94063.0
2023-11-21 12:55:00,84.67,84.75,84.67,84.7,71147.0,79.9196,79.9951,79.9196,79.9479,71147.0
2023-11-21 13:00:00,84.7,84.73,84.63,84.63,82326.0,79.9479,79.9762,79.8819,79.8819,82326.0
2023-11-21 13:05:00,84.64,84.66,84.61,84.63,57697.0,79.8913,79.9102,79.863,79.8819,57697.0
2023-11-21 13:10:00,84.63,84.64,84.59,84.61,57303.0,79.8819,79.8913,79.8441,79.863,57303.0
2023-11-21 13:15:00,84.61,84.66,84.6,84.65,48239.0,79.863,79.9102,79.8535,79.9007,48239.0
2023-11-21 13:20:00,84.64,84.65,84.56,84.58,62682.0,79.8913,79.9007,79.8158,79.8347,62682.0
2023-11-21 13:25:00,84.56,84.58,84.53,84.53,75175.0,79.8158,79.8347,79.7875,79.7875,75175.0
2023-11-21 13:30:00,84.53,84.56,84.51,84.56,109764.0,79.7875,79.8158,79.7686,79.8158,109764.0
2023-11-21 13:35:00,84.56,84.58,84.51,84.54,72126.0,79.8158,79.8347,79.7686,79.7969,72126.0
2023-11-21 13:40:00,84.53,84.55,84.48,84.49,47472.0,79.7875,79.8063,79.7403,79.7497,47472.0
2023-11-21 13:45:00,84.48,84.55,84.48,84.55,70117.0,79.7403,79.8063,79.7403,79.8063,70117.0
2023-11-21 13:50:00,84.54,84.62,84.53,84.61,56588.0,79.7969,79.8724,79.7875,79.863,56588.0
2023-11-21 13:55:00,84.61,84.64,84.54,84.55,77491.0,79.863,79.8913,79.7969,79.8063,77491.0
2023-11-21 14:00:00,84.56,84.66,84.52,84.6,99295.0,79.8158,79.9102,79.778,79.8535,99295.0
2023-11-21 14:05:00,84.6,84.62,84.53,84.6,72956.0,79.8535,79.8724,79.7875,79.8535,72956.0
2023-11-21 14:10:00,84.6,84.69,84.57,84.67,106987.0,79.8535,79.9385,79.8252,79.9196,106987.0
2023-11-21 14:15:00,84.68,84.68,84.59,84.61,54274.0,79.929,79.929,79.8441,79.863,54274.0
2023-11-21 14:20:00,84.62,84.67,84.6,84.64,59241.0,79.8724,79.9196,79.8535,79.8913,59241.0
2023-11-21 14:25:00,84.64,84.72,84.63,84.7,54464.0,79.8913,79.9668,79.8819,79.9479,54464.0
2023-11-21 14:30:00,84.7,84.72,84.63,84.64,62852.0,79.9479,79.9668,79.8819,79.8913,62852.0
2023-11-21 14:35:00,84.64,84.67,84.62,84.63,48344.0,79.8913,79.9196,79.8724,79.8819,48344.0
2023-11-21 14:40:00,84.62,84.63,84.55,84.56,63901.0,79.8724,79.8819,79.8063,79.8158,63901.0
2023-11-21 14:45:00,84.56,84.59,84.53,84.56,53144.0,79.8158,79.8441,79.7875,79.8158,53144.0
2023-11-21 14:50:00,84.56,84.57,84.5,84.55,103556.0,79.8158,79.8252,79.7591,79.8063,103556.0
2023-11-21 14:55:00,84.54,84.65,84.51,84.64,115657.0,79.7969,79.9007,79.7686,79.8913,115657.0
2023-11-21 15:00:00,84.64,84.64,84.58,84.62,116393.0,79.8913,79.8913,79.8347,79.8724,116393.0
2023-11-21 15:05:00,84.62,84.65,84.57,84.58,81854.0,79.8724,79.9007,79.8252,79.8347,81854.0
2023-11-21 15:10:00,84.58,84.67,84.57,84.6,132691.0,79.8347,79.9196,79.8252,79.8535,132691.0
2023-11-21 15:15:00,84.59,84.65,84.58,84.59,103770.0,79.8441,79.9007,79.8347,79.8441,103770.0
2023-11-21 15:20:00,84.59,84.59,84.53,84.58,128931.0,79.8441,79.8441,79.7875,79.8347,128931.0
2023-11-21 15:25:00,84.58,84.65,84.54,84.62,96458.0,79.8347,79.9007,79.7969,79.8724,96458.0
2023-11-21 15:30:00,84.62,84.62,84.53,84.58,124687.0,79.8724,79.8724,79.7875,79.8347,124687.0
2023-11-21 15:35:00,84.57,84.66,84.57,84.66,154384.0,79.8252,79.9102,79.8252,79.9102,154384.0
2023-11-21 15:40:00,84.66,84.66,84.62,84.63,185798.0,79.9102,79.9102,79.8724,79.8819,185798.0
2023-11-21 15:45:00,84.64,84.68,84.61,84.68,278623.0,79.8913,79.929,79.863,79.929,278623.0
2023-11-21 15:50:00,84.68,84.7,84.63,84.69,258685.0,79.929,79.9479,79.8819,79.9385,258685.0
2023-11-21 15:55:00,84.69,84.73,84.59,84.63,846095.0,79.9385,79.9762,79.8441,79.8819,846095.0
2023-11-22 09:30:00,82.93,83.24,82.46,83.12,1156001.0,78.2772,78.5698,77.8336,78.4566,1156001.0
2023-11-22 09:35:00,83.11,83.47,83.02,83.4,753296.0,78.4471,78.7869,78.3622,78.7209,753296.0
2023-11-22 09:40:00,83.41,83.54,83.35,83.39,567712.0,78.7303,78.853,78.6737,78.7114,567712.0
2023-11-22 09:45:00,83.39,83.47,83.29,83.42,643964.0,78.7114,78.7869,78.617,78.7397,643964.0
2023-11-22 09:50:00,83.42,83.63,83.39,83.57,398352.0,78.7397,78.938,78.7114,78.8813,398352.0
2023-11-22 09:55:00,83.58,83.67,83.52,83.61,273792.0,78.8908,78.9757,78.8341,78.9191,273792.0
2023-11-22 10:00:00,83.61,83.62,83.3,83.41,328482.0,78.9191,78.9285,78.6265,78.7303,328482.0
2023-11-22 10:05:00,83.42,83.53,83.41,83.42,345332.0,78.7397,78.8436,78.7303,78.7397,345332.0
2023-11-22 10:10:00,83.42,83.54,83.28,83.5,303605.0,78.7397,78.853,78.6076,78.8152,303605.0
2023-11-22 10:15:00,83.5,83.64,83.42,83.51,243343.0,78.8152,78.9474,78.7397,78.8247,243343.0
2023-11-22 10:20:00,83.52,83.67,83.5,83.65,179289.0,78.8341,78.9757,78.8152,78.9568,179289.0
2023-11-22 10:25:00,83.65,83.75,83.58,83.75,150366.0,78.9568,79.0512,78.8908,79.0512,150366.0
2023-11-22 10:30:00,83.74,83.75,83.58,83.73,418206.0,79.0418,79.0512,78.8908,79.0323,418206.0
2023-11-22 10:35:00,83.72,83.75,83.58,83.69,200504.0,79.0229,79.0512,78.8908,78.9946,200504.0
2023-11-22 10:40:00,83.69,83.81,83.64,83.78,251314.0,78.9946,79.1079,78.9474,79.0795,251314.0
2023-11-22 10:45:00,83.78,83.93,83.74,83.91,256835.0,79.0795,79.2211,79.0418,79.2022,256835.0
2023-11-22 10:50:00,83.9,83.93,83.72,83.74,204860.0,79.1928,79.2211,79.0229,79.0418,204860.0
2023-11-22 10:55:00,83.74,83.87,83.7,83.85,134149.0,79.0418,79.1645,79.004,79.1456,134149.0
2023-11-22 11:00:00,83.85,83.91,83.78,83.88,140654.0,79.1456,79.2022,79.0795,79.1739,140654.0
2023-11-22 11:05:00,83.87,83.96,83.78,83.96,153126.0,79.1645,79.2494,79.0795,79.2494,153126.0
2023-11-22 11:10:00,83.97,84.05,83.92,84.04,153680.0,79.2589,79.3344,79.2117,79.325,153680.0
2023-11-22 11:15:00,84.03,84.06,83.95,84.01,168106.0,79.3155,79.3438,79.24,79.2966,168106.0
2023-11-22 11:20:00,84.01,84.05,83.93,84.02,107616.0,79.2966,79.3344,79.2211,79.3061,107616.0
2023-11-22 11:25:00,84.02,84.12,83.97,84.09,106571.0,79.3061,79.4005,79.2589,79.3721,106571.0
2023-11-22 11:30:00,84.08,84.13,83.97,84.02,112376.0,79.3627,79.4099,79.2589,79.3061,112376.0
2023-11-22 11:35:00,84.01,84.03,83.91,83.94,113720.0,79.2966,79.3155,79.2022,79.2306,113720.0
2023-11-22 11:40:00,83.94,84.03,83.87,84.03,91517.0,79.2306,79.3155,79.1645,79.3155,91517.0
2023-11-22 11:45:00,84.04,84.09,84.01,84.02,107965.0,79.325,79.3721,79.2966,79.3061,107965.0
2023-11-22 11:50:00,84.03,84.07,84.01,84.05,76867.0,79.3155,79.3533,79.2966,79.3344,76867.0
2023-11-22 11:55:00,84.05,84.11,84.02,84.09,117280.0,79.3344,79.391,79.3061,79.3721,117280.0
2023-11-22 12:00:00,84.1,84.27,84.09,84.26,167212.0,79.3816,79.542,79.3721,79.5326,167212.0
2023-11-22 12:05:00,84.26,84.31,84.17,84.18,166598.0,79.5326,79.5798,79.4477,79.4571,166598.0
2023-11-22 12:10:00,84.19,84.31,84.17,84.21,160807.0,79.4665,79.5798,79.4477,79.4854,160807.0
2023-11-22 12:15:00,84.21,84.36,84.21,84.32,154313.0,79.4854,79.627,79.4854,79.5892,154313.0
2023-11-22 12:20:00,84.32,84.42,84.3,84.33,115877.0,79.5892,79.6836,79.5704,79.5987,115877.0
2023-11-22 12:25:00,84.33,84.4,84.31,84.34,212747.0,79.5987,79.6648,79.5798,79.6081,212747.0
2023-11-22 12:30:00,84.35,84.35,84.17,84.21,134408.0,79.6176,79.6176,79.4477,79.4854,134408.0
2023-11-22 12:35:00,84.19,84.24,84.16,84.21,105815.0,79.4665,79.5137,79.4382,79.4854,105815.0
2023-11-22 12:40:00,84.2,84.21,84.06,84.09,168220.0,79.476,79.4854,79.3438,79.3721,168220.0
2023-11-22 12:45:00,84.08,84.12,84.03,84.04,95540.0,79.3627,79.4005,79.3155,79.325,95540.0
2023-11-22 12:50:00,84.03,84.1,84.0,84.06,144319.0,79.3155,79.3816,79.2872,79.3438,144319.0
2023-11-22 12:55:00,84.05,84.16,84.04,84.16,84298.0,79.3344,79.4382,79.325,79.4382,84298.0
2023-11-22 13:00:00,84.15,84.24,84.14,84.18,100362.0,79.4288,79.5137,79.4193,79.4571,100362.0
2023-11-22 13:05:00,84.19,84.22,84.16,84.18,78855.0,79.4665,79.4949,79.4382,79.4571,78855.0
2023-11-22 13:10:00,84.18,84.24,84.16,84.19,115780.0,79.4571,79.5137,79.4382,79.4665,115780.0
2023-11-22 13:15:00,84.19,84.24,84.15,84.18,133889.0,79.4665,79.5137,79.4288,79.4571,133889.0
2023-11-22 13:20:00,84.17,84.29,84.17,84.25,91708.0,79.4477,79.5609,79.4477,79.5232,91708.0
2023-11-22 13:25:00,84.25,84.25,84.17,84.2,112192.0,79.5232,79.5232,79.4477,79.476,112192.0
2023-11-22 13:30:00,84.2,84.21,84.1,84.17,215381.0,79.476,79.4854,79.3816,79.4477,215381.0
2023-11-22 13:35:00,84.18,84.2,84.12,84.18,70366.0,79.4571,79.476,79.4005,79.4571,70366.0
2023-11-22 13:40:00,84.19,84.26,84.18,84.23,86742.0,79.4665,79.5326,79.4571,79.5043,86742.0
2023-11-22 13:45:00,84.23,84.31,84.23,84.23,111092.0,79.5043,79.5798,79.5043,79.5043,111092.0
2023-11-22 13:50:00,84.24,84.27,84.18,84.23,91752.0,79.5137,79.542,79.4571,79.5043,91752.0
2023-11-22 13:55:00,84.23,84.3,84.22,84.25,222524.0,79.5043,79.5704,79.4949,79.5232,222524.0
2023-11-22 14:00:00,84.25,84.34,84.23,84.23,83312.0,79.5232,79.6081,79.5043,79.5043,83312.0
2023-11-22 14:05:00,84.23,84.36,84.22,84.3,84220.0,79.5043,79.627,79.4949,79.5704,84220.0
2023-11-22 14:10:00,84.31,84.35,84.27,84.32,78971.0,79.5798,79.6176,79.542,79.5892,78971.0
2023-11-22 14:15:00,84.33,84.39,84.29,84.31,106393.0,79.5987,79.6553,79.5609,79.5798,106393.0
2023-11-22 14:20:00,84.31,84.4,84.29,84.37,89839.0,79.5798,79.6648,79.5609,79.6364,89839.0
2023-11-22 14:25:00,84.38,84.48,84.38,84.45,95685.0,79.6459,79.7403,79.6459,79.7119,95685.0
2023-11-22 14:30:00,84.45,84.46,84.33,84.35,107387.0,79.7119,79.7214,79.5987,79.6176,107387.0
2023-11-22 14:35:00,84.35,84.37,84.29,84.31,63498.0,79.6176,79.6364,79.5609,79.5798,63498.0
2023-11-22 14:40:00,84.31,84.33,84.26,84.28,91366.0,79.5798,79.5987,79.5326,79.5515,91366.0
2023-11-22 14:45:00,84.29,84.3,84.25,84.3,73714.0,79.5609,79.5704,79.5232,79.5704,73714.0
2023-11-22 14:50:00,84.3,84.37,84.29,84.34,70165.0,79.5704,79.6364,79.5609,79.6081,70165.0
2023-11-22 14:55:00,84.34,84.41,84.33,84.37,182497.0,79.6081,79.6742,79.5987,79.6364,182497.0
2023-11-22 15:00:00,84.36,84.45,84.34,84.43,161938.0,79.627,79.7119,79.6081,79.6931,161938.0
2023-11-22 15:05:00,84.42,84.45,84.37,84.41,195787.0,79.6836,79.7119,79.6364,79.6742,195787.0
2023-11-22 15:10:00,84.41,84.45,84.36,84.4,100779.0,79.6742,79.7119,79.627,79.6648,100779.0
2023-11-22 15:15:00,84.4,84.47,84.4,84.45,65376.0,79.6648,79.7308,79.6648,79.7119,65376.0
2023-11-22 15:20:00,84.45,84.5,84.42,84.47,177374.0,79.7119,79.7591,79.6836,79.7308,177374.0
2023-11-22 15:25:00,84.46,84.62,84.46,84.62,143675.0,79.7214,79.8724,79.7214,79.8724,143675.0
2023-11-22 15:30:00,84.62,84.63,84.55,84.61,142170.0,79.8724,79.8819,79.8063,79.863,142170.0
2023-11-22 15:35:00,84.61,84.65,84.59,84.63,244443.0,79.863,79.9007,79.8441,79.8819,244443.0
2023-11-22 15:40:00,84.62,84.65,84.57,84.58,134786.0,79.8724,79.9007,79.8252,79.8347,134786.0
2023-11-22 15:45:00,84.57,84.62,84.54,84.56,362357.0,79.8252,79.8724,79.7969,79.8158,362357.0
2023-11-22 15:50:00,84.56,84.6,84.5,84.55,318520.0,79.8158,79.8535,79.7591,79.8063,318520.0
2023-11-22 15:55:00,84.55,84.6,84.54,84.55,909444.0,79.8063,79.8535,79.7969,79.8063,909444.0
2023-11-24 09:30:00,84.55,84.98,84.5,84.8,612251.0,79.8063,80.2122,79.7591,80.0423,612251.0
2023-11-24 09:35:00,84.79,85.05,84.61,85.03,280853.0,80.0329,80.2783,79.863,80.2594,280853.0
2023-11-24 09:40:00,85.03,85.34,84.99,85.32,312875.0,80.2594,80.552,80.2217,80.5331,312875.0
2023-11-24 09:45:00,85.32,85.4,85.25,85.34,286206.0,80.5331,80.6087,80.4671,80.552,286206.0
2023-11-24 09:50:00,85.35,85.53,85.34,85.48,186024.0,80.5615,80.7314,80.552,80.6842,186024.0
2023-11-24 09:55:00,85.48,85.48,85.32,85.37,161841.0,80.6842,80.6842,80.5331,80.5803,161841.0
2023-11-24 10:00:00,85.36,85.53,85.35,85.51,236006.0,80.5709,80.7314,80.5615,80.7125,236006.0
2023-11-24 10:05:00,85.51,85.56,85.36,85.37,588536.0,80.7125,80.7597,80.5709,80.5803,588536.0
2023-11-24 10:10:00,85.36,85.37,85.16,85.22,165663.0,80.5709,80.5803,80.3821,80.4387,165663.0
2023-11-24 10:15:00,85.22,85.28,85.12,85.13,168737.0,80.4387,80.4954,80.3444,80.3538,168737.0
2023-11-24 10:20:00,85.12,85.27,85.1,85.26,135138.0,80.3444,80.4859,80.3255,80.4765,135138.0
2023-11-24 10:25:00,85.26,85.36,85.22,85.22,151960.0,80.4765,80.5709,80.4387,80.4387,151960.0
2023-11-24 10:30:00,85.22,85.38,85.21,85.31,151232.0,80.4387,80.5898,80.4293,80.5237,151232.0
2023-11-24 10:35:00,85.3,85.37,85.28,85.35,194419.0,80.5143,80.5803,80.4954,80.5615,194419.0
2023-11-24 10:40:00,85.35,85.42,85.31,85.37,172509.0,80.5615,80.6275,80.5237,80.5803,172509.0
2023-11-24 10:45:00,85.38,85.39,85.28,85.34,123356.0,80.5898,80.5992,80.4954,80.552,123356.0
2023-11-24 10:50:00,85.36,85.39,85.32,85.38,115530.0,80.5709,80.5992,80.5331,80.5898,115530.0
2023-11-24 10:55:00,85.38,85.45,85.36,85.42,221556.0,80.5898,80.6558,80.5709,80.6275,221556.0
2023-11-24 11:00:00,85.42,85.43,85.33,85.39,156430.0,80.6275,80.637,80.5426,80.5992,156430.0
2023-11-24 11:05:00,85.39,85.4,85.26,85.26,161338.0,80.5992,80.6087,80.4765,80.4765,161338.0
2023-11-24 11:10:00,85.26,85.33,85.24,85.26,115578.0,80.4765,80.5426,80.4576,80.4765,115578.0
2023-11-24 11:15:00,85.26,85.35,85.24,85.33,147388.0,80.4765,80.5615,80.4576,80.5426,147388.0
2023-11-24 11:20:00,85.33,85.37,85.28,85.29,113931.0,80.5426,80.5803,80.4954,80.5048,113931.0
2023-11-24 11:25:00,85.3,85.35,85.24,85.32,111165.0,80.5143,80.5615,80.4576,80.5331,111165.0
2023-11-24 11:30:00,85.32,85.36,85.23,85.23,169493.0,80.5331,80.5709,80.4482,80.4482,169493.0
2023-11-24 11:35:00,85.23,85.23,85.13,85.19,128430.0,80.4482,80.4482,80.3538,80.4104,128430.0
2023-11-24 11:40:00,85.19,85.22,85.16,85.17,75589.0,80.4104,80.4387,80.3821,80.3916,75589.0
2023-11-24 11:45:00,85.17,85.22,85.14,85.21,149529.0,80.3916,80.4387,80.3632,80.4293,149529.0
2023-11-24 11:50:00,85.22,85.24,85.11,85.11,129361.0,80.4387,80.4576,80.3349,80.3349,129361.0
2023-11-24 11:55:00,85.11,85.12,85.04,85.06,199372.0,80.3349,80.3444,80.2688,80.2877,199372.0
2023-11-24 12:00:00,85.05,85.2,85.02,85.11,119008.0,80.2783,80.4199,80.25,80.3349,119008.0
2023-11-24 12:05:00,85.11,85.15,85.08,85.14,80324.0,80.3349,80.3727,80.3066,80.3632,80324.0
2023-11-24 12:10:00,85.14,85.23,85.13,85.19,138319.0,80.3632,80.4482,80.3538,80.4104,138319.0
2023-11-24 12:15:00,85.19,85.23,85.15,85.22,126576.0,80.4104,80.4482,80.3727,80.4387,126576.0
2023-11-24 12:20:00,85.22,85.25,85.13,85.14,91655.0,80.4387,80.4671,80.3538,80.3632,91655.0
2023-11-24 12:25:00,85.15,85.27,85.13,85.14,626698.0,80.3727,80.4859,80.3538,80.3632,626698.0
2023-11-24 12:30:00,85.13,85.15,85.1,85.12,105369.0,80.3538,80.3727,80.3255,80.3444,105369.0
2023-11-24 12:35:00,85.11,85.13,85.03,85.04,123182.0,80.3349,80.3538,80.2594,80.2688,123182.0
2023-11-24 12:40:00,85.04,85.04,84.9,84.91,174396.0,80.2688,80.2688,80.1367,80.1461,174396.0
2023-11-24 12:45:00,84.91,85.0,84.89,84.94,227314.0,80.1461,80.2311,80.1273,80.1745,227314.0
2023-11-24 12:50:00,84.94,85.0,84.9,84.93,181990.0,80.1745,80.2311,80.1367,80.165,181990.0
2023-11-24 12:55:00,84.94,84.96,84.9,84.95,399733.0,80.1745,80.1933,80.1367,80.1839,399733.0
2023-11-27 09:30:00,84.49,84.78,84.15,84.35,830819.0,79.7497,80.0234,79.4288,79.6176,830819.0
2023-11-27 09:35:00,84.36,84.46,84.28,84.34,256039.0,79.627,79.7214,79.5515,79.6081,256039.0
2023-11-27 09:40:00,84.35,84.35,83.95,84.05,299587.0,79.6176,79.6176,79.24,79.3344,299587.0
2023-11-27 09:45:00,84.05,84.35,84.05,84.24,239262.0,79.3344,79.6176,79.3344,79.5137,239262.0
2023-11-27 09:50:00,84.24,84.31,84.13,84.24,170020.0,79.5137,79.5798,79.4099,79.5137,170020.0
2023-11-27 09:55:00,84.25,84.47,84.25,84.33,136767.0,79.5232,79.7308,79.5232,79.5987,136767.0
2023-11-27 10:00:00,84.32,84.46,84.3,84.39,134138.0,79.5892,79.7214,79.5704,79.6553,134138.0
2023-11-27 10:05:00,84.39,84.48,84.33,84.34,99438.0,79.6553,79.7403,79.5987,79.6081,99438.0
2023-11-27 10:10:00,84.34,84.36,84.22,84.27,189081.0,79.6081,79.627,79.4949,79.542,189081.0
2023-11-27 10:15:00,84.27,84.37,84.25,84.26,162731.0,79.542,79.6364,79.5232,79.5326,162731.0
2023-11-27 10:20:00,84.26,84.42,84.24,84.3,110995.0,79.5326,79.6836,79.5137,79.5704,110995.0
2023-11-27 10:25:00,84.29,84.43,84.28,84.4,76793.0,79.5609,79.6931,79.5515,79.6648,76793.0
2023-11-27 10:30:00,84.4,84.41,84.33,84.36,110761.0,79.6648,79.6742,79.5987,79.627,110761.0
2023-11-27 10:35:00,84.35,84.6,84.34,84.4,531424.0,79.6176,79.8535,79.6081,79.6648,531424.0
2023-11-27 10:40:00,84.41,84.48,84.4,84.43,142972.0,79.6742,79.7403,79.6648,79.6931,142972.0
2023-11-27 10:45:00,84.44,84.48,84.35,84.4,128655.0,79.7025,79.7403,79.6176,79.6648,128655.0
2023-11-27 10:50:00,84.4,84.41,84.33,84.34,86146.0,79.6648,79.6742,79.5987,79.6081,86146.0
2023-11-27 10:55:00,84.35,84.39,84.28,84.31,116273.0,79.6176,79.6553,79.5515,79.5798,116273.0
2023-11-27 11:00:00,84.31,84.43,84.28,84.4,101427.0,79.5798,79.6931,79.5515,79.6648,101427.0
2023-11-27 11:05:00,84.41,84.45,84.33,84.34,72106.0,79.6742,79.7119,79.5987,79.6081,72106.0
2023-11-27 11:10:00,84.35,84.37,84.28,84.32,80219.0,79.6176,79.6364,79.5515,79.5892,80219.0
2023-11-27 11:15:00,84.33,84.36,84.27,84.3,145522.0,79.5987,79.627,79.542,79.5704,145522.0
2023-11-27 11:20:00,84.29,84.38,84.27,84.35,59291.0,79.5609,79.6459,79.542,79.6176,59291.0
2023-11-27 11:25:00,84.34,84.42,84.34,84.41,62240.0,79.6081,79.6836,79.6081,79.6742,62240.0
2023-11-27 11:30:00,84.42,84.46,84.3,84.31,96909.0,79.6836,79.7214,79.5704,79.5798,96909.0
2023-11-27 11:35:00,84.31,84.33,84.25,84.3,85108.0,79.5798,79.5987,79.5232,79.5704,85108.0
2023-11-27 11:40:00,84.3,84.3,84.22,84.26,85078.0,79.5704,79.5704,79.4949,79.5326,85078.0
2023-11-27 11:45:00,84.26,84.27,84.15,84.19,73729.0,79.5326,79.542,79.4288,79.4665,73729.0
2023-11-27 11:50:00,84.18,84.24,84.12,84.13,94277.0,79.4571,79.5137,79.4005,79.4099,94277.0
2023-11-27 11:55:00,84.13,84.28,84.13,84.25,122868.0,79.4099,79.5515,79.4099,79.5232,122868.0
2023-11-27 12:00:00,84.25,84.26,84.18,84.21,109236.0,79.5232,79.5326,79.4571,79.4854,109236.0
2023-11-27 12:05:00,84.21,84.23,84.15,84.17,67276.0,79.4854,79.5043,79.4288,79.4477,67276.0
2023-11-27 12:10:00,84.17,84.19,84.11,84.15,77087.0,79.4477,79.4665,79.391,79.4288,77087.0
2023-11-27 12:15:00,84.15,84.17,84.07,84.13,95583.0,79.4288,79.4477,79.3533,79.4099,95583.0
2023-11-27 12:20:00,84.12,84.13,84.05,84.06,54211.0,79.4005,79.4099,79.3344,79.3438,54211.0
2023-11-27 12:25:00,84.05,84.05,83.99,84.01,102928.0,79.3344,79.3344,79.2778,79.2966,102928.0
2023-11-27 12:30:00,84.0,84.07,83.94,84.07,123929.0,79.2872,79.3533,79.2306,79.3533,123929.0
2023-11-27 12:35:00,84.07,84.14,84.05,84.09,88371.0,79.3533,79.4193,79.3344,79.3721,88371.0
2023-11-27 12:40:00,84.08,84.1,84.0,84.02,107099.0,79.3627,79.3816,79.2872,79.3061,107099.0
2023-11-27 12:45:00,84.02,84.06,83.93,83.94,76492.0,79.3061,79.3438,79.2211,79.2306,76492.0
2023-11-27 12:50:00,83.94,83.94,83.84,83.88,151387.0,79.2306,79.2306,79.1362,79.1739,151387.0
2023-11-27 12:55:00,83.88,83.93,83.86,83.9,83426.0,79.1739,79.2211,79.1551,79.1928,83426.0
2023-11-27 13:00:00,83.9,83.94,83.84,83.94,112416.0,79.1928,79.2306,79.1362,79.2306,112416.0
2023-11-27 13:05:00,83.94,84.02,83.92,84.01,82249.0,79.2306,79.3061,79.2117,79.2966,82249.0
2023-11-27 13:10:00,84.01,84.07,84.0,84.06,105216.0,79.2966,79.3533,79.2872,79.3438,105216.0
2023-11-27 13:15:00,84.06,84.14,84.04,84.11,122475.0,79.3438,79.4193,79.325,79.391,122475.0
2023-11-27 13:20:00,84.11,84.18,84.1,84.13,54219.0,79.391,79.4571,79.3816,79.4099,54219.0
2023-11-27 13:25:00,84.12,84.15,84.08,84.1,50703.0,79.4005,79.4288,79.3627,79.3816,50703.0
2023-11-27 13:30:00,84.1,84.16,84.07,84.16,86965.0,79.3816,79.4382,79.3533,79.4382,86965.0
2023-11-27 13:35:00,84.16,84.18,84.08,84.09,65340.0,79.4382,79.4571,79.3627,79.3721,65340.0
2023-11-27 13:40:00,84.1,84.1,84.01,84.07,68033.0,79.3816,79.3816,79.2966,79.3533,68033.0
2023-11-27 13:45:00,84.06,84.09,84.04,84.07,69795.0,79.3438,79.3721,79.325,79.3533,69795.0
2023-11-27 13:50:00,84.07,84.13,84.02,84.13,67273.0,79.3533,79.4099,79.3061,79.4099,67273.0
2023-11-27 13:55:00,84.13,84.14,84.1,84.13,55393.0,79.4099,79.4193,79.3816,79.4099,55393.0
2023-11-27 14:00:00,84.13,84.21,84.12,84.2,112630.0,79.4099,79.4854,79.4005,79.476,112630.0
2023-11-27 14:05:00,84.19,84.22,84.18,84.2,55807.0,79.4665,79.4949,79.4571,79.476,55807.0
2023-11-27 14:10:00,84.21,84.25,84.2,84.23,80289.0,79.4854,79.5232,79.476,79.5043,80289.0
2023-11-27 14:15:00,84.23,84.29,84.21,84.21,76222.0,79.5043,79.5609,79.4854,79.4854,76222.0
2023-11-27 14:20:00,84.22,84.3,84.18,84.29,81149.0,79.4949,79.5704,79.4571,79.5609,81149.0
2023-11-27 14:25:00,84.3,84.31,84.22,84.22,79811.0,79.5704,79.5798,79.4949,79.4949,79811.0
2023-11-27 14:30:00,84.23,84.27,84.22,84.22,71394.0,79.5043,79.542,79.4949,79.4949,71394.0
2023-11-27 14:35:00,84.23,84.33,84.22,84.31,114186.0,79.5043,79.5987,79.4949,79.5798,114186.0
2023-11-27 14:40:00,84.31,84.32,84.23,84.3,80356.0,79.5798,79.5892,79.5043,79.5704,80356.0
2023-11-27 14:45:00,84.31,84.31,84.22,84.23,75712.0,79.5798,79.5798,79.4949,79.5043,75712.0
2023-11-27 14:50:00,84.23,84.24,84.2,84.21,66598.0,79.5043,79.5137,79.476,79.4854,66598.0
2023-11-27 14:55:00,84.22,84.28,84.21,84.28,145158.0,79.4949,79.5515,79.4854,79.5515,145158.0
2023-11-27 15:00:00,84.28,84.33,84.24,84.32,105965.0,79.5515,79.5987,79.5137,79.5892,105965.0
2023-11-27 15:05:00,84.31,84.32,84.26,84.28,83495.0,79.5798,79.5892,79.5326,79.5515,83495.0
2023-11-27 15:10:00,84.28,84.34,84.25,84.33,89388.0,79.5515,79.6081,79.5232,79.5987,89388.0
2023-11-27 15:15:00,84.34,84.39,84.29,84.38,99572.0,79.6081,79.6553,79.5609,79.6459,99572.0
2023-11-27 15:20:00,84.38,84.39,84.32,84.35,91623.0,79.6459,79.6553,79.5892,79.6176,91623.0
2023-11-27 15:25:00,84.36,84.37,84.31,84.35,95222.0,79.627,79.6364,79.5798,79.6176,95222.0
2023-11-27 15:30:00,84.34,84.43,84.34,84.41,137321.0,79.6081,79.6931,79.6081,79.6742,137321.0
2023-11-27 15:35:00,84.41,84.5,84.36,84.5,175316.0,79.6742,79.7591,79.627,79.7591,175316.0
2023-11-27 15:40:00,84.5,84.54,84.48,84.52,201011.0,79.7591,79.7969,79.7403,79.778,201011.0
2023-11-27 15:45:00,84.51,84.59,84.49,84.5,258433.0,79.7686,79.8441,79.7497,79.7591,258433.0
2023-11-27 15:50:00,84.5,84.69,84.49,84.68,432331.0,79.7591,79.9385,79.7497,79.929,432331.0
2023-11-27 15:55:00,84.67,84.74,84.61,84.62,787665.0,79.9196,79.9857,79.863,79.8724,787665.0
2023-11-28 09:30:00,84.8,85.0,84.51,84.53,531622.0,80.0423,80.2311,79.7686,79.7875,531622.0
2023-11-28 09:35:00,84.53,84.66,84.49,84.6,229389.0,79.7875,79.9102,79.7497,79.8535,229389.0
2023-11-28 09:40:00,84.61,84.76,84.59,84.76,243474.0,79.863,80.0046,79.8441,80.0046,243474.0
2023-11-28 09:45:00,84.76,84.96,84.76,84.85,255064.0,80.0046,80.1933,80.0046,80.0895,255064.0
2023-11-28 09:50:00,84.83,84.97,84.78,84.94,279520.0,80.0706,80.2028,80.0234,80.1745,279520.0
2023-11-28 09:55:00,84.93,84.99,84.88,84.96,174196.0,80.165,80.2217,80.1178,80.1933,174196.0
2023-11-28 10:00:00,84.97,85.04,84.91,84.96,190874.0,80.2028,80.2688,80.1461,80.1933,190874.0
2023-11-28 10:05:00,84.97,84.97,84.8,84.85,144083.0,80.2028,80.2028,80.0423,80.0895,144083.0
2023-11-28 10:10:00,84.84,84.84,84.61,84.61,154135.0,80.0801,80.0801,79.863,79.863,154135.0
2023-11-28 10:15:00,84.61,84.75,84.59,84.67,216593.0,79.863,79.9951,79.8441,79.9196,216593.0
2023-11-28 10:20:00,84.67,84.74,84.63,84.7,69531.0,79.9196,79.9857,79.8819,79.9479,69531.0
2023-11-28 10:25:00,84.7,84.8,84.68,84.78,176442.0,79.9479,80.0423,79.929,80.0234,176442.0
2023-11-28 10:30:00,84.78,84.89,84.75,84.78,181591.0,80.0234,80.1273,79.9951,80.0234,181591.0
2023-11-28 10:35:00,84.78,84.9,84.77,84.84,102780.0,80.0234,80.1367,80.014,80.0801,102780.0
2023-11-28 10:40:00,84.83,84.94,84.81,84.93,123975.0,80.0706,80.1745,80.0518,80.165,123975.0
2023-11-28 10:45:00,84.93,84.97,84.88,84.94,106498.0,80.165,80.2028,80.1178,80.1745,106498.0
2023-11-28 10:50:00,84.94,85.15,84.9,85.12,236762.0,80.1745,80.3727,80.1367,80.3444,236762.0
2023-11-28 10:55:00,85.12,85.27,85.11,85.24,156653.0,80.3444,80.4859,80.3349,80.4576,156653.0
2023-11-28 11:00:00,85.23,85.3,85.22,85.23,107150.0,80.4482,80.5143,80.4387,80.4482,107150.0
2023-11-28 11:05:00,85.23,85.37,85.21,85.34,157141.0,80.4482,80.5803,80.4293,80.552,157141.0
2023-11-28 11:10:00,85.33,85.38,85.27,85.3,242374.0,80.5426,80.5898,80.4859,80.5143,242374.0
2023-11-28 11:15:00,85.29,85.37,85.27,85.32,225910.0,80.5048,80.5803,80.4859,80.5331,225910.0
2023-11-28 11:20:00,85.33,85.43,85.27,85.41,380145.0,80.5426,80.637,80.4859,80.6181,380145.0
2023-11-28 11:25:00,85.4,85.41,85.26,85.33,315866.0,80.6087,80.6181,80.4765,80.5426,315866.0
2023-11-28 11:30:00,85.32,85.39,85.26,85.3,289533.0,80.5331,80.5992,80.4765,80.5143,289533.0
2023-11-28 11:35:00,85.3,85.32,85.22,85.28,177795.0,80.5143,80.5331,80.4387,80.4954,177795.0
2023-11-28 11:40:00,85.28,85.38,85.27,85.35,86148.0,80.4954,80.5898,80.4859,80.5615,86148.0
2023-11-28 11:45:00,85.36,85.39,85.29,85.36,248013.0,80.5709,80.5992,80.5048,80.5709,248013.0
2023-11-28 11:50:00,85.36,85.37,85.29,85.36,88219.0,80.5709,80.5803,80.5048,80.5709,88219.0
2023-11-28 11:55:00,85.36,85.36,85.25,85.28,67993.0,80.5709,80.5709,80.4671,80.4954,67993.0
2023-11-28 12:00:00,85.28,85.31,85.25,85.28,76184.0,80.4954,80.5237,80.4671,80.4954,76184.0
2023-11-28 12:05:00,85.28,85.3,85.23,85.27,167188.0,80.4954,80.5143,80.4482,80.4859,167188.0
2023-11-28 12:10:00,85.27,85.36,85.25,85.33,108386.0,80.4859,80.5709,80.4671,80.5426,108386.0
2023-11-28 12:15:00,85.33,85.35,85.21,85.23,125617.0,80.5426,80.5615,80.4293,80.4482,125617.0
2023-11-28 12:20:00,85.24,85.26,85.2,85.23,61465.0,80.4576,80.4765,80.4199,80.4482,61465.0
2023-11-28 12:25:00,85.23,85.24,85.16,85.19,104285.0,80.4482,80.4576,80.3821,80.4104,104285.0
2023-11-28 12:30:00,85.19,85.22,85.12,85.16,66998.0,80.4104,80.4387,80.3444,80.3821,66998.0
2023-11-28 12:35:00,85.15,85.21,85.14,85.2,57858.0,80.3727,80.4293,80.3632,80.4199,57858.0
2023-11-28 12:40:00,85.19,85.21,85.11,85.17,110235.0,80.4104,80.4293,80.3349,80.3916,110235.0
2023-11-28 12:45:00,85.17,85.18,85.13,85.13,50228.0,80.3916,80.401,80.3538,80.3538,50228.0
2023-11-28 12:50:00,85.14,85.17,85.1,85.14,95543.0,80.3632,80.3916,80.3255,80.3632,95543.0
2023-11-28 12:55:00,85.15,85.15,85.08,85.1,131692.0,80.3727,80.3727,80.3066,80.3255,131692.0
2023-11-28 13:00:00,85.11,85.11,84.96,85.02,449491.0,80.3349,80.3349,80.1933,80.25,449491.0
2023-11-28 13:05:00,85.02,85.06,84.96,84.98,96691.0,80.25,80.2877,80.1933,80.2122,96691.0
2023-11-28 13:10:00,84.98,84.99,84.93,84.95,54367.0,80.2122,80.2217,80.165,80.1839,54367.0
2023-11-28 13:15:00,84.95,84.96,84.9,84.92,77178.0,80.1839,80.1933,80.1367,80.1556,77178.0
2023-11-28 13:20:00,84.92,84.97,84.92,84.95,71885.0,80.1556,80.2028,80.1556,80.1839,71885.0
2023-11-28 13:25:00,84.95,85.03,84.94,84.97,61367.0,80.1839,80.2594,80.1745,80.2028,61367.0
2023-11-28 13:30:00,84.97,84.98,84.9,84.92,55303.0,80.2028,80.2122,80.1367,80.1556,55303.0
2023-11-28 13:35:00,84.92,84.92,84.88,84.9,42713.0,80.1556,80.1556,80.1178,80.1367,42713.0
2023-11-28 13:40:00,84.9,84.92,84.86,84.87,70891.0,80.1367,80.1556,80.0989,80.1084,70891.0
2023-11-28 13:45:00,84.87,84.96,84.85,84.94,43964.0,80.1084,80.1933,80.0895,80.1745,43964.0
2023-11-28 13:50:00,84.93,84.96,84.91,84.95,44300.0,80.165,80.1933,80.1461,80.1839,44300.0
2023-11-28 13:55:00,84.94,84.95,84.88,84.9,46761.0,80.1745,80.1839,80.1178,80.1367,46761.0
2023-11-28 14:00:00,84.89,84.9,84.85,84.87,35738.0,80.1273,80.1367,80.0895,80.1084,35738.0
2023-11-28 14:05:00,84.87,84.9,84.84,84.89,61109.0,80.1084,80.1367,80.0801,80.1273,61109.0
2023-11-28 14:10:00,84.89,84.94,84.89,84.92,50213.0,80.1273,80.1745,80.1273,80.1556,50213.0
2023-11-28 14:15:00,84.91,84.94,84.83,84.85,57325.0,80.1461,80.1745,80.0706,80.0895,57325.0
2023-11-28 14:20:00,84.84,84.88,84.74,84.77,120856.0,80.0801,80.1178,79.9857,80.014,120856.0
2023-11-28 14:25:00,84.77,84.77,84.68,84.76,192236.0,80.014,80.014,79.929,80.0046,192236.0
2023-11-28 14:30:00,84.77,84.79,84.73,84.77,71599.0,80.014,80.0329,79.9762,80.014,71599.0
2023-11-28 14:35:00,84.78,84.84,84.77,84.79,60961.0,80.0234,80.0801,80.014,80.0329,60961.0
2023-11-28 14:40:00,84.8,84.82,84.78,84.8,41821.0,80.0423,80.0612,80.0234,80.0423,41821.0
2023-11-28 14:45:00,84.8,84.82,84.76,84.8,78714.0,80.0423,80.0612,80.0046,80.0423,78714.0
2023-11-28 14:50:00,84.8,84.83,84.77,84.82,51054.0,80.0423,80.0706,80.014,80.0612,51054.0
2023-11-28 14:55:00,84.81,84.84,84.8,84.81,65676.0,80.0518,80.0801,80.0423,80.0518,65676.0
2023-11-28 15:00:00,84.81,84.84,84.77,84.83,65566.0,80.0518,80.0801,80.014,80.0706,65566.0
2023-11-28 15:05:00,84.83,84.84,84.74,84.74,105680.0,80.0706,80.0801,79.9857,79.9857,105680.0
2023-11-28 15:10:00,84.74,84.79,84.7,84.72,149927.0,79.9857,80.0329,79.9479,79.9668,149927.0
2023-11-28 15:15:00,84.72,84.77,84.72,84.74,99621.0,79.9668,80.014,79.9668,79.9857,99621.0
2023-11-28 15:20:00,84.74,84.74,84.66,84.72,135992.0,79.9857,79.9857,79.9102,79.9668,135992.0
2023-11-28 15:25:00,84.71,84.75,84.69,84.72,67386.0,79.9574,79.9951,79.9385,79.9668,67386.0
2023-11-28 15:30:00,84.71,84.72,84.66,84.7,91760.0,79.9574,79.9668,79.9102,79.9479,91760.0
2023-11-28 15:35:00,84.69,84.69,84.63,84.67,123831.0,79.9385,79.9385,79.8819,79.9196,123831.0
2023-11-28 15:40:00,84.68,84.7,84.63,84.68,138836.0,79.929,79.9479,79.8819,79.929,138836.0
2023-11-28 15:45:00,84.69,84.72,84.65,84.71,142806.0,79.9385,79.9668,79.9007,79.9574,142806.0
2023-11-28 15:50:00,84.71,84.74,84.65,84.67,1168179.0,79.9574,79.9857,79.9007,79.9196,1168179.0
2023-11-28 15:55:00,84.67,84.71,84.64,84.65,1144116.0,79.9196,79.9574,79.8913,79.9007,1144116.0
2023-11-29 09:30:00,85.08,85.29,84.98,85.01,725167.0,80.3066,80.5048,80.2122,80.2405,725167.0
2023-11-29 09:35:00,85.01,85.18,84.88,85.14,411214.0,80.2405,80.401,80.1178,80.3632,411214.0
2023-11-29 09:40:00,85.14,85.2,84.86,84.91,272744.0,80.3632,80.4199,80.0989,80.1461,272744.0
2023-11-29 09:45:00,84.92,85.03,84.86,84.86,320456.0,80.1556,80.2594,80.0989,80.0989,320456.0
2023-11-29 09:50:00,84.85,84.89,84.74,84.84,249290.0,80.0895,80.1273,79.9857,80.0801,249290.0
2023-11-29 09:55:00,84.84,84.89,84.77,84.79,389192.0,80.0801,80.1273,80.014,80.0329,389192.0
2023-11-29 10:00:00,84.8,84.93,84.69,84.91,203828.0,80.0423,80.165,79.9385,80.1461,203828.0
2023-11-29 10:05:00,84.92,84.94,84.82,84.84,193064.0,80.1556,80.1745,80.0612,80.0801,193064.0
2023-11-29 10:10:00,84.83,84.84,84.6,84.62,217590.0,80.0706,80.0801,79.8535,79.8724,217590.0
2023-11-29 10:15:00,84.62,84.69,84.47,84.47,199320.0,79.8724,79.9385,79.7308,79.7308,199320.0
2023-11-29 10:20:00,84.47,84.48,84.3,84.31,155485.0,79.7308,79.7403,79.5704,79.5798,155485.0
2023-11-29 10:25:00,84.3,84.45,84.27,84.44,186995.0,79.5704,79.7119,79.542,79.7025,186995.0
2023-11-29 10:30:00,84.44,84.47,84.22,84.28,448426.0,79.7025,79.7308,79.4949,79.5515,448426.0
2023-11-29 10:35:00,84.28,84.44,84.24,84.41,169220.0,79.5515,79.7025,79.5137,79.6742,169220.0
2023-11-29 10:40:00,84.42,84.51,84.34,84.5,137869.0,79.6836,79.7686,79.6081,79.7591,137869.0
2023-11-29 10:45:00,84.5,84.5,84.38,84.41,107611.0,79.7591,79.7591,79.6459,79.6742,107611.0
2023-11-29 10:50:00,84.41,84.57,84.38,84.52,131311.0,79.6742,79.8252,79.6459,79.778,131311.0
2023-11-29 10:55:00,84.52,84.52,84.39,84.47,239868.0,79.778,79.778,79.6553,79.7308,239868.0
2023-11-29 11:00:00,84.46,84.61,84.43,84.57,132475.0,79.7214,79.863,79.6931,79.8252,132475.0
2023-11-29 11:05:00,84.57,84.61,84.49,84.61,170687.0,79.8252,79.863,79.7497,79.863,170687.0
2023-11-29 11:10:00,84.6,84.61,84.5,84.53,106304.0,79.8535,79.863,79.7591,79.7875,106304.0
2023-11-29 11:15:00,84.53,84.58,84.46,84.53,84593.0,79.7875,79.8347,79.7214,79.7875,84593.0
2023-11-29 11:20:00,84.54,84.55,84.39,84.44,102814.0,79.7969,79.8063,79.6553,79.7025,102814.0
2023-11-29 11:25:00,84.44,84.48,84.25,84.26,111847.0,79.7025,79.7403,79.5232,79.5326,111847.0
2023-11-29 11:30:00,84.26,84.32,84.23,84.28,163571.0,79.5326,79.5892,79.5043,79.5515,163571.0
2023-11-29 11:35:00,84.28,84.42,84.27,84.34,110144.0,79.5515,79.6836,79.542,79.6081,110144.0
2023-11-29 11:40:00,84.34,84.4,84.33,84.38,90360.0,79.6081,79.6648,79.5987,79.6459,90360.0
2023-11-29 11:45:00,84.38,84.44,84.37,84.41,104234.0,79.6459,79.7025,79.6364,79.6742,104234.0
2023-11-29 11:50:00,84.4,84.51,84.39,84.46,291251.0,79.6648,79.7686,79.6553,79.7214,291251.0
2023-11-29 11:55:00,84.46,84.47,84.38,84.4,207126.0,79.7214,79.7308,79.6459,79.6648,207126.0
2023-11-29 12:00:00,84.4,84.46,84.37,84.43,161567.0,79.6648,79.7214,79.6364,79.6931,161567.0
2023-11-29 12:05:00,84.43,84.48,84.39,84.47,104208.0,79.6931,79.7403,79.6553,79.7308,104208.0
2023-11-29 12:10:00,84.47,84.52,84.47,84.47,75530.0,79.7308,79.778,79.7308,79.7308,75530.0
2023-11-29 12:15:00,84.47,84.47,84.37,84.4,98007.0,79.7308,79.7308,79.6364,79.6648,98007.0
2023-11-29 12:20:00,84.39,84.5,84.39,84.47,229295.0,79.6553,79.7591,79.6553,79.7308,229295.0
2023-11-29 12:25:00,84.47,84.5,84.39,84.41,124267.0,79.7308,79.7591,79.6553,79.6742,124267.0
2023-11-29 12:30:00,84.41,84.42,84.35,84.37,132965.0,79.6742,79.6836,79.6176,79.6364,132965.0
2023-11-29 12:35:00,84.38,84.38,84.32,84.36,115634.0,79.6459,79.6459,79.5892,79.627,115634.0
2023-11-29 12:40:00,84.36,84.49,84.33,84.47,867798.0,79.627,79.7497,79.5987,79.7308,867798.0
2023-11-29 12:45:00,84.48,84.59,84.41,84.42,350786.0,79.7403,79.8441,79.6742,79.6836,350786.0
2023-11-29 12:50:00,84.42,84.5,84.34,84.48,291581.0,79.6836,79.7591,79.6081,79.7403,291581.0
2023-11-29 12:55:00,84.47,84.55,84.47,84.51,120379.0,79.7308,79.8063,79.7308,79.7686,120379.0
2023-11-29 13:00:00,84.52,84.54,84.42,84.47,139912.0,79.778,79.7969,79.6836,79.7308,139912.0
2023-11-29 13:05:00,84.47,84.53,84.46,84.52,86910.0,79.7308,79.7875,79.7214,79.778,86910.0
2023-11-29 13:10:00,84.52,84.65,84.51,84.61,114103.0,79.778,79.9007,79.7686,79.863,114103.0
2023-11-29 13:15:00,84.6,84.66,84.57,84.64,124730.0,79.8535,79.9102,79.8252,79.8913,124730.0
2023-11-29 13:20:00,84.63,84.64,84.54,84.6,189205.0,79.8819,79.8913,79.7969,79.8535,189205.0
2023-11-29 13:25:00,84.6,84.66,84.58,84.63,100294.0,79.8535,79.9102,79.8347,79.8819,100294.0
2023-11-29 13:30:00,84.64,84.71,84.62,84.69,187602.0,79.8913,79.9574,79.8724,79.9385,187602.0
2023-11-29 13:35:00,84.69,84.74,84.68,84.71,70673.0,79.9385,79.9857,79.929,79.9574,70673.0
2023-11-29 13:40:00,84.71,84.71,84.67,84.69,163005.0,79.9574,79.9574,79.9196,79.9385,163005.0
2023-11-29 13:45:00,84.69,84.7,84.65,84.7,67232.0,79.9385,79.9479,79.9007,79.9479,67232.0
2023-11-29 13:50:00,84.7,84.8,84.69,84.79,101696.0,79.9479,80.0423,79.9385,80.0329,101696.0
2023-11-29 13:55:00,84.79,84.8,84.75,84.77,73349.0,80.0329,80.0423,79.9951,80.014,73349.0
2023-11-29 14:00:00,84.78,84.84,84.74,84.74,221709.0,80.0234,80.0801,79.9857,79.9857,221709.0
2023-11-29 14:05:00,84.75,84.9,84.74,84.85,248133.0,79.9951,80.1367,79.9857,80.0895,248133.0
2023-11-29 14:10:00,84.85,84.86,84.77,84.8,132461.0,80.0895,80.0989,80.014,80.0423,132461.0
2023-11-29 14:15:00,84.8,84.86,84.79,84.81,177126.0,80.0423,80.0989,80.0329,80.0518,177126.0
2023-11-29 14:20:00,84.82,84.83,84.74,84.76,99555.0,80.0612,80.0706,79.9857,80.0046,99555.0
2023-11-29 14:25:00,84.75,84.82,84.73,84.78,132536.0,79.9951,80.0612,79.9762,80.0234,132536.0
2023-11-29 14:30:00,84.78,84.79,84.72,84.75,178272.0,80.0234,80.0329,79.9668,79.9951,178272.0
2023-11-29 14:35:00,84.75,84.78,84.64,84.65,214671.0,79.9951,80.0234,79.8913,79.9007,214671.0
2023-11-29 14:40:00,84.65,84.65,84.59,84.63,86281.0,79.9007,79.9007,79.8441,79.8819,86281.0
2023-11-29 14:45:00,84.63,84.68,84.57,84.57,98263.0,79.8819,79.929,79.8252,79.8252,98263.0
2023-11-29 14:50:00,84.56,84.59,84.53,84.56,111711.0,79.8158,79.8441,79.7875,79.8158,111711.0
2023-11-29 14:55:00,84.55,84.55,84.45,84.53,162403.0,79.8063,79.8063,79.7119,79.7875,162403.0
2023-11-29 15:00:00,84.52,84.56,84.47,84.49,161571.0,79.778,79.8158,79.7308,79.7497,161571.0
2023-11-29 15:05:00,84.49,84.49,84.4,84.41,180981.0,79.7497,79.7497,79.6648,79.6742,180981.0
2023-11-29 15:10:00,84.41,84.42,84.24,84.25,179256.0,79.6742,79.6836,79.5137,79.5232,179256.0
2023-11-29 15:15:00,84.25,84.27,83.85,84.18,1018480.0,79.5232,79.542,79.1456,79.4571,1018480.0
2023-11-29 15:20:00,84.17,84.17,83.78,83.81,664471.0,79.4477,79.4477,79.0795,79.1079,664471.0
2023-11-29 15:25:00,83.8,83.93,83.79,83.88,440790.0,79.0984,79.2211,79.089,79.1739,440790.0
2023-11-29 15:30:00,83.89,83.98,83.81,83.87,484408.0,79.1834,79.2683,79.1079,79.1645,484408.0
2023-11-29 15:35:00,83.88,83.9,83.76,83.83,387766.0,79.1739,79.1928,79.0607,79.1267,387766.0
2023-11-29 15:40:00,83.83,83.9,83.8,83.81,566643.0,79.1267,79.1928,79.0984,79.1079,566643.0
2023-11-29 15:45:00,83.81,83.84,83.75,83.78,693469.0,79.1079,79.1362,79.0512,79.0795,693469.0
2023-11-29 15:50:00,83.77,84.0,83.74,83.99,844952.0,79.0701,79.2872,79.0418,79.2778,844952.0
2023-11-29 15:55:00,84.0,84.07,83.92,84.01,1531411.0,79.2872,79.3533,79.2117,79.2966,1531411.0
2023-11-30 09:30:00,84.74,84.92,84.59,84.71,610230.0,79.9857,80.1556,79.8441,79.9574,610230.0
2023-11-30 09:35:00,84.72,85.35,84.7,85.34,839482.0,79.9668,80.5615,79.9479,80.552,839482.0
2023-11-30 09:40:00,85.34,85.53,85.34,85.47,758072.0,80.552,80.7314,80.552,80.6747,758072.0
2023-11-30 09:45:00,85.47,85.56,85.3,85.31,806384.0,80.6747,80.7597,80.5143,80.5237,806384.0
2023-11-30 09:50:00,85.31,85.39,85.26,85.39,408222.0,80.5237,80.5992,80.4765,80.5992,408222.0
2023-11-30 09:55:00,85.38,85.41,85.31,85.39,391539.0,80.5898,80.6181,80.5237,80.5992,391539.0
2023-11-30 10:00:00,85.39,85.65,85.34,85.59,466567.0,80.5992,80.8446,80.552,80.788,466567.0
2023-11-30 10:05:00,85.6,85.71,85.49,85.51,307192.0,80.7974,80.9013,80.6936,80.7125,307192.0
2023-11-30 10:10:00,85.52,85.73,85.49,85.7,400476.0,80.7219,80.9201,80.6936,80.8918,400476.0
2023-11-30 10:15:00,85.69,85.79,85.62,85.62,490855.0,80.8824,80.9768,80.8163,80.8163,490855.0
2023-11-30 10:20:00,85.62,85.62,85.46,85.48,753805.0,80.8163,80.8163,80.6653,80.6842,753805.0
2023-11-30 10:25:00,85.48,85.57,85.41,85.48,287283.0,80.6842,80.7691,80.6181,80.6842,287283.0
2023-11-30 10:30:00,85.49,85.49,85.24,85.33,443913.0,80.6936,80.6936,80.4576,80.5426,443913.0
2023-11-30 10:35:00,85.33,85.33,85.08,85.13,466748.0,80.5426,80.5426,80.3066,80.3538,466748.0
2023-11-30 10:40:00,85.13,85.22,84.87,84.89,527378.0,80.3538,80.4387,80.1084,80.1273,527378.0
2023-11-30 10:45:00,84.9,84.94,84.73,84.84,941998.0,80.1367,80.1745,79.9762,80.0801,941998.0
2023-11-30 10:50:00,84.84,84.9,84.62,84.66,516591.0,80.0801,80.1367,79.8724,79.9102,516591.0
2023-11-30 10:55:00,84.66,84.73,84.43,84.45,478912.0,79.9102,79.9762,79.6931,79.7119,478912.0
2023-11-30 11:00:00,84.44,84.47,84.24,84.27,597328.0,79.7025,79.7308,79.5137,79.542,597328.0
2023-11-30 11:05:00,84.27,84.3,84.12,84.17,355255.0,79.542,79.5704,79.4005,79.4477,355255.0
2023-11-30 11:10:00,84.16,84.16,83.95,84.09,554378.0,79.4382,79.4382,79.24,79.3721,554378.0
2023-11-30 11:15:00,84.09,84.17,83.81,83.82,506705.0,79.3721,79.4477,79.1079,79.1173,506705.0
2023-11-30 11:20:00,83.83,83.96,83.67,83.95,1088439.0,79.1267,79.2494,78.9757,79.24,1088439.0
2023-11-30 11:25:00,83.95,83.98,83.67,83.69,297742.0,79.24,79.2683,78.9757,78.9946,297742.0
2023-11-30 11:30:00,83.7,83.72,83.58,83.66,511889.0,79.004,79.0229,78.8908,78.9663,511889.0
2023-11-30 11:35:00,83.67,83.88,83.61,83.86,323259.0,78.9757,79.1739,78.9191,79.1551,323259.0
2023-11-30 11:40:00,83.84,83.89,83.69,83.73,303106.0,79.1362,79.1834,78.9946,79.0323,303106.0
2023-11-30 11:45:00,83.73,83.78,83.65,83.78,184656.0,79.0323,79.0795,78.9568,79.0795,184656.0
2023-11-30 11:50:00,83.78,83.79,83.57,83.68,319724.0,79.0795,79.089,78.8813,78.9852,319724.0
2023-11-30 11:55:00,83.67,83.74,83.63,83.72,303245.0,78.9757,79.0418,78.938,79.0229,303245.0
2023-11-30 12:00:00,83.72,83.87,83.68,83.82,239922.0,79.0229,79.1645,78.9852,79.1173,239922.0
2023-11-30 12:05:00,83.81,83.93,83.78,83.93,258263.0,79.1079,79.2211,79.0795,79.2211,258263.0
2023-11-30 12:10:00,83.92,84.08,83.91,84.06,264496.0,79.2117,79.3627,79.2022,79.3438,264496.0
2023-11-30 12:15:00,84.06,84.07,83.94,83.96,361518.0,79.3438,79.3533,79.2306,79.2494,361518.0
2023-11-30 12:20:00,83.96,83.99,83.92,83.96,158162.0,79.2494,79.2778,79.2117,79.2494,158162.0
2023-11-30 12:25:00,83.96,84.05,83.95,83.98,156479.0,79.2494,79.3344,79.24,79.2683,156479.0
2023-11-30 12:30:00,83.98,84.03,83.92,83.97,91757.0,79.2683,79.3155,79.2117,79.2589,91757.0
2023-11-30 12:35:00,83.98,84.14,83.97,84.12,194001.0,79.2683,79.4193,79.2589,79.4005,194001.0
2023-11-30 12:40:00,84.12,84.33,84.12,84.27,421072.0,79.4005,79.5987,79.4005,79.542,421072.0
2023-11-30 12:45:00,84.27,84.27,84.15,84.23,182042.0,79.542,79.542,79.4288,79.5043,182042.0
2023-11-30 12:50:00,84.23,84.31,84.17,84.27,190885.0,79.5043,79.5798,79.4477,79.542,190885.0
2023-11-30 12:55:00,84.26,84.26,84.14,84.16,149976.0,79.5326,79.5326,79.4193,79.4382,149976.0
2023-11-30 13:00:00,84.16,84.29,84.13,84.28,85889.0,79.4382,79.5609,79.4099,79.5515,85889.0
2023-11-30 13:05:00,84.29,84.41,84.28,84.41,103495.0,79.5609,79.6742,79.5515,79.6742,103495.0
2023-11-30 13:10:00,84.4,84.4,84.32,84.34,118963.0,79.6648,79.6648,79.5892,79.6081,118963.0
2023-11-30 13:15:00,84.34,84.45,84.34,84.44,99564.0,79.6081,79.7119,79.6081,79.7025,99564.0
2023-11-30 13:20:00,84.44,84.45,84.33,84.34,96769.0,79.7025,79.7119,79.5987,79.6081,96769.0
2023-11-30 13:25:00,84.34,84.34,84.15,84.17,88939.0,79.6081,79.6081,79.4288,79.4477,88939.0
2023-11-30 13:30:00,84.16,84.21,84.11,84.16,84082.0,79.4382,79.4854,79.391,79.4382,84082.0
2023-11-30 13:35:00,84.15,84.29,84.14,84.29,107142.0,79.4288,79.5609,79.4193,79.5609,107142.0
2023-11-30 13:40:00,84.28,84.28,84.18,84.21,82354.0,79.5515,79.5515,79.4571,79.4854,82354.0
2023-11-30 13:45:00,84.2,84.32,84.19,84.31,80567.0,79.476,79.5892,79.4665,79.5798,80567.0
2023-11-30 13:50:00,84.32,84.32,84.18,84.23,143079.0,79.5892,79.5892,79.4571,79.5043,143079.0
2023-11-30 13:55:00,84.23,84.31,84.21,84.29,68416.0,79.5043,79.5798,79.4854,79.5609,68416.0
2023-11-30 14:00:00,84.29,84.36,84.29,84.33,224271.0,79.5609,79.627,79.5609,79.5987,224271.0
2023-11-30 14:05:00,84.34,84.34,84.24,84.26,77237.0,79.6081,79.6081,79.5137,79.5326,77237.0
2023-11-30 14:10:00,84.26,84.32,84.25,84.31,88584.0,79.5326,79.5892,79.5232,79.5798,88584.0
2023-11-30 14:15:00,84.31,84.31,84.21,84.23,113956.0,79.5798,79.5798,79.4854,79.5043,113956.0
2023-11-30 14:20:00,84.24,84.32,84.23,84.32,126321.0,79.5137,79.5892,79.5043,79.5892,126321.0
2023-11-30 14:25:00,84.32,84.44,84.32,84.4,165778.0,79.5892,79.7025,79.5892,79.6648,165778.0
2023-11-30 14:30:00,84.41,84.43,84.35,84.39,307371.0,79.6742,79.6931,79.6176,79.6553,307371.0
2023-11-30 14:35:00,84.38,84.42,84.36,84.37,84351.0,79.6459,79.6836,79.627,79.6364,84351.0
2023-11-30 14:40:00,84.37,84.41,84.35,84.41,195335.0,79.6364,79.6742,79.6176,79.6742,195335.0
2023-11-30 14:45:00,84.41,84.45,84.37,84.39,102471.0,79.6742,79.7119,79.6364,79.6553,102471.0
2023-11-30 14:50:00,84.39,84.45,84.35,84.43,93475.0,79.6553,79.7119,79.6176,79.6931,93475.0
2023-11-30 14:55:00,84.42,84.51,84.42,84.48,119841.0,79.6836,79.7686,79.6836,79.7403,119841.0
2023-11-30 15:00:00,84.48,84.49,84.39,84.44,92519.0,79.7403,79.7497,79.6553,79.7025,92519.0
2023-11-30 15:05:00,84.44,84.45,84.36,84.38,125915.0,79.7025,79.7119,79.627,79.6459,125915.0
2023-11-30 15:10:00,84.38,84.47,84.38,84.44,153678.0,79.6459,79.7308,79.6459,79.7025,153678.0
2023-11-30 15:15:00,84.44,84.44,84.36,84.4,136996.0,79.7025,79.7025,79.627,79.6648,136996.0
2023-11-30 15:20:00,84.4,84.43,84.31,84.31,137515.0,79.6648,79.6931,79.5798,79.5798,137515.0
2023-11-30 15:25:00,84.31,84.41,84.3,84.39,176418.0,79.5798,79.6742,79.5704,79.6553,176418.0
2023-11-30 15:30:00,84.4,84.43,84.33,84.37,148696.0,79.6648,79.6931,79.5987,79.6364,148696.0
2023-11-30 15:35:00,84.37,84.43,84.32,84.42,178132.0,79.6364,79.6931,79.5892,79.6836,178132.0
2023-11-30 15:40:00,84.42,84.63,84.42,84.62,216252.0,79.6836,79.8819,79.6836,79.8724,216252.0
2023-11-30 15:45:00,84.61,84.62,84.51,84.51,343208.0,79.863,79.8724,79.7686,79.7686,343208.0
2023-11-30 15:50:00,84.51,84.57,84.41,84.57,775984.0,79.7686,79.8252,79.6742,79.8252,775984.0
2023-11-30 15:55:00,84.57,84.67,84.53,84.53,1790005.0,79.8252,79.9196,79.7875,79.7875,1790005.0
2023-12-01 09:30:00,84.48,84.68,84.1,84.64,740798.0,79.7403,79.929,79.3816,79.8913,740798.0
2023-12-01 09:35:00,84.64,84.84,84.56,84.81,341411.0,79.8913,80.0801,79.8158,80.0518,341411.0
2023-12-01 09:40:00,84.82,85.07,84.82,85.01,228644.0,80.0612,80.2972,80.0612,80.2405,228644.0
2023-12-01 09:45:00,85.02,85.11,84.92,84.99,321488.0,80.25,80.3349,80.1556,80.2217,321488.0
2023-12-01 09:50:00,85.0,85.0,84.79,84.87,217945.0,80.2311,80.2311,80.0329,80.1084,217945.0
2023-12-01 09:55:00,84.86,85.2,84.82,85.2,184158.0,80.0989,80.4199,80.0612,80.4199,184158.0
2023-12-01 10:00:00,85.2,85.54,85.15,85.52,356450.0,80.4199,80.7408,80.3727,80.7219,356450.0
2023-12-01 10:05:00,85.5,85.5,85.3,85.41,249950.0,80.703,80.703,80.5143,80.6181,249950.0
2023-12-01 10:10:00,85.42,85.6,85.41,85.49,229748.0,80.6275,80.7974,80.6181,80.6936,229748.0
2023-12-01 10:15:00,85.49,85.57,85.45,85.55,252763.0,80.6936,80.7691,80.6558,80.7502,252763.0
2023-12-01 10:20:00,85.54,85.55,85.4,85.47,333374.0,80.7408,80.7502,80.6087,80.6747,333374.0
2023-12-01 10:25:00,85.46,85.5,85.34,85.37,412111.0,80.6653,80.703,80.552,80.5803,412111.0
2023-12-01 10:30:00,85.37,85.59,85.35,85.49,266347.0,80.5803,80.788,80.5615,80.6936,266347.0
2023-12-01 10:35:00,85.48,85.48,85.09,85.16,933843.0,80.6842,80.6842,80.316,80.3821,933843.0
2023-12-01 10:40:00,85.17,85.29,85.11,85.27,143911.0,80.3916,80.5048,80.3349,80.4859,143911.0
2023-12-01 10:45:00,85.27,85.4,85.26,85.4,107745.0,80.4859,80.6087,80.4765,80.6087,107745.0
2023-12-01 10:50:00,85.4,85.53,85.32,85.52,172083.0,80.6087,80.7314,80.5331,80.7219,172083.0
2023-12-01 10:55:00,85.53,85.53,85.43,85.51,113714.0,80.7314,80.7314,80.637,80.7125,113714.0
2023-12-01 11:00:00,85.51,85.52,85.31,85.48,243812.0,80.7125,80.7219,80.5237,80.6842,243812.0
2023-12-01 11:05:00,85.49,85.54,85.33,85.52,304007.0,80.6936,80.7408,80.5426,80.7219,304007.0
2023-12-01 11:10:00,85.52,85.59,85.49,85.52,215105.0,80.7219,80.788,80.6936,80.7219,215105.0
2023-12-01 11:15:00,85.52,85.64,85.49,85.51,270840.0,80.7219,80.8352,80.6936,80.7125,270840.0
2023-12-01 11:20:00,85.51,85.62,85.47,85.61,152377.0,80.7125,80.8163,80.6747,80.8069,152377.0
2023-12-01 11:25:00,85.61,85.83,85.61,85.8,155686.0,80.8069,81.0145,80.8069,80.9862,155686.0
2023-12-01 11:30:00,85.8,85.82,85.63,85.72,211339.0,80.9862,81.0051,80.8257,80.9107,211339.0
2023-12-01 11:35:00,85.71,85.72,85.51,85.53,138832.0,80.9013,80.9107,80.7125,80.7314,138832.0
2023-12-01 11:40:00,85.53,85.62,85.51,85.62,316618.0,80.7314,80.8163,80.7125,80.8163,316618.0
2023-12-01 11:45:00,85.62,85.69,85.57,85.69,162749.0,80.8163,80.8824,80.7691,80.8824,162749.0
2023-12-01 11:50:00,85.69,85.8,85.66,85.75,248586.0,80.8824,80.9862,80.8541,80.939,248586.0
2023-12-01 11:55:00,85.75,85.81,85.71,85.8,185355.0,80.939,80.9956,80.9013,80.9862,185355.0
2023-12-01 12:00:00,85.8,85.89,85.8,85.84,147882.0,80.9862,81.0712,80.9862,81.024,147882.0
2023-12-01 12:05:00,85.85,85.93,85.83,85.89,151547.0,81.0334,81.1089,81.0145,81.0712,151547.0
2023-12-01 12:10:00,85.89,86.03,85.85,86.0,253560.0,81.0712,81.2033,81.0334,81.175,253560.0
2023-12-01 12:15:00,85.99,86.0,85.84,85.87,208933.0,81.1655,81.175,81.024,81.0523,208933.0
2023-12-01 12:20:00,85.86,85.88,85.7,85.79,352422.0,81.0428,81.0617,80.8918,80.9768,352422.0
2023-12-01 12:25:00,85.8,85.9,85.79,85.84,162332.0,80.9862,81.0806,80.9768,81.024,162332.0
2023-12-01 12:30:00,85.84,86.02,85.81,85.87,340649.0,81.024,81.1939,80.9956,81.0523,340649.0
2023-12-01 12:35:00,85.86,86.01,85.84,85.88,124826.0,81.0428,81.1844,81.024,81.0617,124826.0
2023-12-01 12:40:00,85.89,85.89,85.8,85.85,73534.0,81.0712,81.0712,80.9862,81.0334,73534.0
2023-12-01 12:45:00,85.86,85.94,85.84,85.9,183772.0,81.0428,81.1184,81.024,81.0806,183772.0
2023-12-01 12:50:00,85.89,85.94,85.85,85.94,272971.0,81.0712,81.1184,81.0334,81.1184,272971.0
2023-12-01 12:55:00,85.95,85.96,85.84,85.87,195014.0,81.1278,81.1372,81.024,81.0523,195014.0
2023-12-01 13:00:00,85.87,85.89,85.73,85.73,93543.0,81.0523,81.0712,80.9201,80.9201,93543.0
2023-12-01 13:05:00,85.73,85.73,85.55,85.58,357459.0,80.9201,80.9201,80.7502,80.7786,357459.0
2023-12-01 13:10:00,85.59,85.59,85.43,85.43,150312.0,80.788,80.788,80.637,80.637,150312.0
2023-12-01 13:15:00,85.43,85.47,85.32,85.4,371911.0,80.637,80.6747,80.5331,80.6087,371911.0
2023-12-01 13:20:00,85.39,85.41,85.19,85.2,374890.0,80.5992,80.6181,80.4104,80.4199,374890.0
2023-12-01 13:25:00,85.2,85.24,85.1,85.1,349516.0,80.4199,80.4576,80.3255,80.3255,349516.0
2023-12-01 13:30:00,85.1,85.17,85.05,85.16,162408.0,80.3255,80.3916,80.2783,80.3821,162408.0
2023-12-01 13:35:00,85.16,85.19,85.09,85.14,107779.0,80.3821,80.4104,80.316,80.3632,107779.0
2023-12-01 13:40:00,85.14,85.27,85.04,85.24,104603.0,80.3632,80.4859,80.2688,80.4576,104603.0
2023-12-01 13:45:00,85.23,85.27,85.15,85.16,103346.0,80.4482,80.4859,80.3727,80.3821,103346.0
2023-12-01 13:50:00,85.16,85.19,85.06,85.07,165079.0,80.3821,80.4104,80.2877,80.2972,165079.0
2023-12-01 13:55:00,85.08,85.11,84.98,84.99,111754.0,80.3066,80.3349,80.2122,80.2217,111754.0
2023-12-01 14:00:00,84.99,85.1,84.99,85.06,78762.0,80.2217,80.3255,80.2217,80.2877,78762.0
2023-12-01 14:05:00,85.06,85.13,84.99,85.03,212825.0,80.2877,80.3538,80.2217,80.2594,212825.0
2023-12-01 14:10:00,85.03,85.19,85.01,85.17,75931.0,80.2594,80.4104,80.2405,80.3916,75931.0
2023-12-01 14:15:00,85.17,85.2,85.13,85.16,187013.0,80.3916,80.4199,80.3538,80.3821,187013.0
2023-12-01 14:20:00,85.16,85.19,85.08,85.09,106144.0,80.3821,80.4104,80.3066,80.316,106144.0
2023-12-01 14:25:00,85.09,85.11,84.97,84.98,131410.0,80.316,80.3349,80.2028,80.2122,131410.0
2023-12-01 14:30:00,84.98,85.04,84.92,85.0,159269.0,80.2122,80.2688,80.1556,80.2311,159269.0
2023-12-01 14:35:00,85.01,85.12,85.0,85.11,93522.0,80.2405,80.3444,80.2311,80.3349,93522.0
2023-12-01 14:40:00,85.11,85.17,85.09,85.13,78063.0,80.3349,80.3916,80.316,80.3538,78063.0
2023-12-01 14:45:00,85.13,85.23,85.11,85.2,118239.0,80.3538,80.4482,80.3349,80.4199,118239.0
2023-12-01 14:50:00,85.2,85.24,85.12,85.14,115321.0,80.4199,80.4576,80.3444,80.3632,115321.0
2023-12-01 14:55:00,85.14,85.18,85.1,85.15,111477.0,80.3632,80.401,80.3255,80.3727,111477.0
2023-12-01 15:00:00,85.16,85.21,85.12,85.19,140701.0,80.3821,80.4293,80.3444,80.4104,140701.0
2023-12-01 15:05:00,85.19,85.19,85.03,85.08,188027.0,80.4104,80.4104,80.2594,80.3066,188027.0
2023-12-01 15:10:00,85.07,85.14,85.01,85.1,109281.0,80.2972,80.3632,80.2405,80.3255,109281.0
2023-12-01 15:15:00,85.11,85.17,85.09,85.14,165904.0,80.3349,80.3916,80.316,80.3632,165904.0
2023-12-01 15:20:00,85.13,85.14,85.07,85.13,137999.0,80.3538,80.3632,80.2972,80.3538,137999.0
2023-12-01 15:25:00,85.12,85.16,85.09,85.14,227105.0,80.3444,80.3821,80.316,80.3632,227105.0
2023-12-01 15:30:00,85.14,85.17,85.11,85.14,228755.0,80.3632,80.3916,80.3349,80.3632,228755.0
2023-12-01 15:35:00,85.15,85.16,85.04,85.05,211556.0,80.3727,80.3821,80.2688,80.2783,211556.0
2023-12-01 15:40:00,85.05,85.06,84.99,85.05,275391.0,80.2783,80.2877,80.2217,80.2783,275391.0
2023-12-01 15:45:00,85.04,85.06,84.98,84.98,280460.0,80.2688,80.2877,80.2122,80.2122,280460.0
2023-12-01 15:50:00,84.98,85.01,84.86,84.88,526751.0,80.2122,80.2405,80.0989,80.1178,526751.0
2023-12-01 15:55:00,84.88,85.09,84.88,85.0,1583526.0,80.1178,80.316,80.1178,80.2311,1583526.0
2023-12-04 09:30:00,84.4,84.4,84.01,84.22,981557.0,79.6648,79.6648,79.2966,79.4949,981557.0
2023-12-04 09:35:00,84.22,84.74,84.2,84.72,554765.0,79.4949,79.9857,79.476,79.9668,554765.0
2023-12-04 09:40:00,84.72,85.11,84.7,85.1,495222.0,79.9668,80.3349,79.9479,80.3255,495222.0
2023-12-04 09:45:00,85.09,85.16,84.92,84.92,284228.0,80.316,80.3821,80.1556,80.1556,284228.0
2023-12-04 09:50:00,84.92,85.08,84.78,84.79,259985.0,80.1556,80.3066,80.0234,80.0329,259985.0
2023-12-04 09:55:00,84.79,84.79,84.46,84.46,202003.0,80.0329,80.0329,79.7214,79.7214,202003.0
2023-12-04 10:00:00,84.46,84.48,84.16,84.19,457790.0,79.7214,79.7403,79.4382,79.4665,457790.0
2023-12-04 10:05:00,84.19,84.35,84.12,84.28,501023.0,79.4665,79.6176,79.4005,79.5515,501023.0
2023-12-04 10:10:00,84.28,84.51,84.26,84.41,549720.0,79.5515,79.7686,79.5326,79.6742,549720.0
2023-12-04 10:15:00,84.41,84.58,84.35,84.57,658383.0,79.6742,79.8347,79.6176,79.8252,658383.0
2023-12-04 10:20:00,84.58,84.81,84.56,84.73,230792.0,79.8347,80.0518,79.8158,79.9762,230792.0
2023-12-04 10:25:00,84.72,84.89,84.7,84.85,313186.0,79.9668,80.1273,79.9479,80.0895,313186.0
2023-12-04 10:30:00,84.86,84.95,84.78,84.92,278221.0,80.0989,80.1839,80.0234,80.1556,278221.0
2023-12-04 10:35:00,84.92,85.11,84.88,85.08,195490.0,80.1556,80.3349,80.1178,80.3066,195490.0
2023-12-04 10:40:00,85.08,85.1,84.83,84.85,202279.0,80.3066,80.3255,80.0706,80.0895,202279.0
2023-12-04 10:45:00,84.85,84.88,84.74,84.81,180595.0,80.0895,80.1178,79.9857,80.0518,180595.0
2023-12-04 10:50:00,84.81,85.04,84.8,85.02,236729.0,80.0518,80.2688,80.0423,80.25,236729.0
2023-12-04 10:55:00,85.02,85.04,84.78,84.82,266355.0,80.25,80.2688,80.0234,80.0612,266355.0
2023-12-04 11:00:00,84.82,84.86,84.7,84.75,219519.0,80.0612,80.0989,79.9479,79.9951,219519.0
2023-12-04 11:05:00,84.76,84.76,84.59,84.7,147042.0,80.0046,80.0046,79.8441,79.9479,147042.0
2023-12-04 11:10:00,84.71,84.77,84.67,84.76,163401.0,79.9574,80.014,79.9196,80.0046,163401.0
2023-12-04 11:15:00,84.77,84.78,84.59,84.65,172557.0,80.014,80.0234,79.8441,79.9007,172557.0
2023-12-04 11:20:00,84.65,84.65,84.48,84.48,174042.0,79.9007,79.9007,79.7403,79.7403,174042.0
2023-12-04 11:25:00,84.48,84.67,84.4,84.63,216736.0,79.7403,79.9196,79.6648,79.8819,216736.0
2023-12-04 11:30:00,84.62,84.82,84.61,84.72,625889.0,79.8724,80.0612,79.863,79.9668,625889.0
2023-12-04 11:35:00,84.72,84.73,84.52,84.55,176747.0,79.9668,79.9762,79.778,79.8063,176747.0
2023-12-04 11:40:00,84.55,84.7,84.52,84.68,116076.0,79.8063,79.9479,79.778,79.929,116076.0
2023-12-04 11:45:00,84.69,84.73,84.67,84.7,103032.0,79.9385,79.9762,79.9196,79.9479,103032.0
2023-12-04 11:50:00,84.7,84.72,84.62,84.66,114199.0,79.9479,79.9668,79.8724,79.9102,114199.0
2023-12-04 11:55:00,84.65,84.73,84.61,84.7,84275.0,79.9007,79.9762,79.863,79.9479,84275.0
2023-12-04 12:00:00,84.7,84.85,84.67,84.83,145082.0,79.9479,80.0895,79.9196,80.0706,145082.0
2023-12-04 12:05:00,84.84,84.91,84.79,84.89,107500.0,80.0801,80.1461,80.0329,80.1273,107500.0
2023-12-04 12:10:00,84.9,84.9,84.71,84.73,159689.0,80.1367,80.1367,79.9574,79.9762,159689.0
2023-12-04 12:15:00,84.72,84.73,84.62,84.7,119251.0,79.9668,79.9762,79.8724,79.9479,119251.0
2023-12-04 12:20:00,84.7,84.74,84.67,84.71,103834.0,79.9479,79.9857,79.9196,79.9574,103834.0
2023-12-04 12:25:00,84.72,84.88,84.7,84.8,122451.0,79.9668,80.1178,79.9479,80.0423,122451.0
2023-12-04 12:30:00,84.81,84.92,84.76,84.9,146257.0,80.0518,80.1556,80.0046,80.1367,146257.0
2023-12-04 12:35:00,84.9,84.91,84.8,84.85,142271.0,80.1367,80.1461,80.0423,80.0895,142271.0
2023-12-04 12:40:00,84.86,84.86,84.75,84.8,80190.0,80.0989,80.0989,79.9951,80.0423,80190.0
2023-12-04 12:45:00,84.8,84.85,84.77,84.79,90253.0,80.0423,80.0895,80.014,80.0329,90253.0
2023-12-04 12:50:00,84.78,84.83,84.76,84.8,107832.0,80.0234,80.0706,80.0046,80.0423,107832.0
2023-12-04 12:55:00,84.8,84.83,84.72,84.81,105053.0,80.0423,80.0706,79.9668,80.0518,105053.0
2023-12-04 13:00:00,84.82,84.84,84.78,84.8,112731.0,80.0612,80.0801,80.0234,80.0423,112731.0
2023-12-04 13:05:00,84.8,84.8,84.73,84.77,73803.0,80.0423,80.0423,79.9762,80.014,73803.0
2023-12-04 13:10:00,84.77,84.8,84.75,84.78,68530.0,80.014,80.0423,79.9951,80.0234,68530.0
2023-12-04 13:15:00,84.78,84.87,84.76,84.84,105816.0,80.0234,80.1084,80.0046,80.0801,105816.0
2023-12-04 13:20:00,84.84,84.87,84.72,84.74,84256.0,80.0801,80.1084,79.9668,79.9857,84256.0
2023-12-04 13:25:00,84.74,84.78,84.65,84.68,85184.0,79.9857,80.0234,79.9007,79.929,85184.0
2023-12-04 13:30:00,84.68,84.74,84.65,84.73,93297.0,79.929,79.9857,79.9007,79.9762,93297.0
2023-12-04 13:35:00,84.74,84.81,84.7,84.7,82184.0,79.9857,80.0518,79.9479,79.9479,82184.0
2023-12-04 13:40:00,84.71,84.71,84.63,84.67,67063.0,79.9574,79.9574,79.8819,79.9196,67063.0
2023-12-04 13:45:00,84.66,84.67,84.59,84.59,70116.0,79.9102,79.9196,79.8441,79.8441,70116.0
2023-12-04 13:50:00,84.59,84.68,84.57,84.66,170287.0,79.8441,79.929,79.8252,79.9102,170287.0
2023-12-04 13:55:00,84.66,84.67,84.54,84.55,116970.0,79.9102,79.9196,79.7969,79.8063,116970.0
2023-12-04 14:00:00,84.55,84.73,84.54,84.72,115902.0,79.8063,79.9762,79.7969,79.9668,115902.0
2023-12-04 14:05:00,84.73,84.74,84.61,84.62,85968.0,79.9762,79.9857,79.863,79.8724,85968.0
2023-12-04 14:10:00,84.62,84.62,84.53,84.58,115189.0,79.8724,79.8724,79.7875,79.8347,115189.0
2023-12-04 14:15:00,84.58,84.63,84.56,84.6,71120.0,79.8347,79.8819,79.8158,79.8535,71120.0
2023-12-04 14:20:00,84.59,84.6,84.52,84.53,77603.0,79.8441,79.8535,79.778,79.7875,77603.0
2023-12-04 14:25:00,84.54,84.6,84.51,84.54,93559.0,79.7969,79.8535,79.7686,79.7969,93559.0
2023-12-04 14:30:00,84.54,84.63,84.53,84.58,98326.0,79.7969,79.8819,79.7875,79.8347,98326.0
2023-12-04 14:35:00,84.58,84.58,84.47,84.5,146690.0,79.8347,79.8347,79.7308,79.7591,146690.0
2023-12-04 14:40:00,84.5,84.64,84.46,84.63,122452.0,79.7591,79.8913,79.7214,79.8819,122452.0
2023-12-04 14:45:00,84.63,84.65,84.57,84.64,89779.0,79.8819,79.9007,79.8252,79.8913,89779.0
2023-12-04 14:50:00,84.63,84.63,84.56,84.62,120005.0,79.8819,79.8819,79.8158,79.8724,120005.0
2023-12-04 14:55:00,84.62,84.75,84.61,84.73,100959.0,79.8724,79.9951,79.863,79.9762,100959.0
2023-12-04 15:00:00,84.73,84.75,84.65,84.66,119672.0,79.9762,79.9951,79.9007,79.9102,119672.0
2023-12-04 15:05:00,84.66,84.66,84.6,84.65,102234.0,79.9102,79.9102,79.8535,79.9007,102234.0
2023-12-04 15:10:00,84.65,84.68,84.6,84.67,126454.0,79.9007,79.929,79.8535,79.9196,126454.0
2023-12-04 15:15:00,84.68,84.68,84.61,84.66,155691.0,79.929,79.929,79.863,79.9102,155691.0
2023-12-04 15:20:00,84.67,84.68,84.62,84.64,136092.0,79.9196,79.929,79.8724,79.8913,136092.0
2023-12-04 15:25:00,84.63,84.67,84.58,84.61,138414.0,79.8819,79.9196,79.8347,79.863,138414.0
2023-12-04 15:30:00,84.6,84.62,84.5,84.51,161254.0,79.8535,79.8724,79.7591,79.7686,161254.0
2023-12-04 15:35:00,84.51,84.56,84.47,84.54,169964.0,79.7686,79.8158,79.7308,79.7969,169964.0
2023-12-04 15:40:00,84.55,84.61,84.53,84.6,196527.0,79.8063,79.863,79.7875,79.8535,196527.0
2023-12-04 15:45:00,84.59,84.62,84.56,84.62,217055.0,79.8441,79.8724,79.8158,79.8724,217055.0
2023-12-04 15:50:00,84.62,84.69,84.61,84.64,491777.0,79.8724,79.9385,79.863,79.8913,491777.0
2023-12-04 15:55:00,84.63,84.7,84.59,84.62,926257.0,79.8819,79.9479,79.8441,79.8724,926257.0
2023-12-05 09:30:00,84.65,84.67,84.38,84.65,528888.0,79.9007,79.9196,79.6459,79.9007,528888.0
2023-12-05 09:35:00,84.65,84.74,84.32,84.37,394862.0,79.9007,79.9857,79.5892,79.6364,394862.0
2023-12-05 09:40:00,84.38,84.41,84.09,84.28,186845.0,79.6459,79.6742,79.3721,79.5515,186845.0
2023-12-05 09:45:00,84.28,84.38,84.16,84.18,267525.0,79.5515,79.6459,79.4382,79.4571,267525.0
2023-12-05 09:50:00,84.18,84.19,84.04,84.16,298110.0,79.4571,79.4665,79.325,79.4382,298110.0
2023-12-05 09:55:00,84.16,84.21,84.04,84.1,242107.0,79.4382,79.4854,79.325,79.3816,242107.0
2023-12-05 10:00:00,84.11,84.35,84.11,84.2,419959.0,79.391,79.6176,79.391,79.476,419959.0
2023-12-05 10:05:00,84.21,84.37,84.12,84.15,193178.0,79.4854,79.6364,79.4005,79.4288,193178.0
2023-12-05 10:10:00,84.15,84.21,84.06,84.06,171383.0,79.4288,79.4854,79.3438,79.3438,171383.0
2023-12-05 10:15:00,84.06,84.09,83.93,83.99,209971.0,79.3438,79.3721,79.2211,79.2778,209971.0
2023-12-05 10:20:00,84.0,84.14,83.94,84.05,171121.0,79.2872,79.4193,79.2306,79.3344,171121.0
2023-12-05 10:25:00,84.06,84.12,83.97,84.12,192179.0,79.3438,79.4005,79.2589,79.4005,192179.0
2023-12-05 10:30:00,84.12,84.2,83.86,83.87,279766.0,79.4005,79.476,79.1551,79.1645,279766.0
2023-12-05 10:35:00,83.86,83.91,83.77,83.87,334881.0,79.1551,79.2022,79.0701,79.1645,334881.0
2023-12-05 10:40:00,83.86,83.93,83.81,83.92,196423.0,79.1551,79.2211,79.1079,79.2117,196423.0
2023-12-05 10:45:00,83.93,84.0,83.9,83.98,148046.0,79.2211,79.2872,79.1928,79.2683,148046.0
2023-12-05 10:50:00,83.98,83.98,83.8,83.88,208715.0,79.2683,79.2683,79.0984,79.1739,208715.0
2023-12-05 10:55:00,83.87,84.07,83.86,84.06,160023.0,79.1645,79.3533,79.1551,79.3438,160023.0
2023-12-05 11:00:00,84.05,84.05,83.92,83.99,138270.0,79.3344,79.3344,79.2117,79.2778,138270.0
2023-12-05 11:05:00,83.99,84.0,83.9,83.98,127234.0,79.2778,79.2872,79.1928,79.2683,127234.0
2023-12-05 11:10:00,83.99,84.07,83.91,83.94,154816.0,79.2778,79.3533,79.2022,79.2306,154816.0
2023-12-05 11:15:00,83.93,84.02,83.85,83.97,208326.0,79.2211,79.3061,79.1456,79.2589,208326.0
2023-12-05 11:20:00,83.97,83.99,83.89,83.93,123452.0,79.2589,79.2778,79.1834,79.2211,123452.0
2023-12-05 11:25:00,83.93,84.01,83.89,83.97,270780.0,79.2211,79.2966,79.1834,79.2589,270780.0
2023-12-05 11:30:00,83.97,84.06,83.92,84.05,102927.0,79.2589,79.3438,79.2117,79.3344,102927.0
2023-12-05 11:35:00,84.04,84.16,83.98,84.15,250638.0,79.325,79.4382,79.2683,79.4288,250638.0
2023-12-05 11:40:00,84.14,84.15,84.06,84.06,86961.0,79.4193,79.4288,79.3438,79.3438,86961.0
2023-12-05 11:45:00,84.05,84.05,83.98,84.0,89962.0,79.3344,79.3344,79.2683,79.2872,89962.0
2023-12-05 11:50:00,84.0,84.09,83.97,84.01,111338.0,79.2872,79.3721,79.2589,79.2966,111338.0
2023-12-05 11:55:00,84.02,84.12,84.01,84.09,146701.0,79.3061,79.4005,79.2966,79.3721,146701.0
2023-12-05 12:00:00,84.1,84.12,83.96,83.97,141431.0,79.3816,79.4005,79.2494,79.2589,141431.0
2023-12-05 12:05:00,83.98,83.99,83.78,83.81,223570.0,79.2683,79.2778,79.0795,79.1079,223570.0
2023-12-05 12:10:00,83.81,83.88,83.78,83.81,201904.0,79.1079,79.1739,79.0795,79.1079,201904.0
2023-12-05 12:15:00,83.81,83.82,83.65,83.72,495057.0,79.1079,79.1173,78.9568,79.0229,495057.0
2023-12-05 12:20:00,83.71,83.73,83.64,83.66,183389.0,79.0135,79.0323,78.9474,78.9663,183389.0
2023-12-05 12:25:00,83.66,83.7,83.57,83.67,155822.0,78.9663,79.004,78.8813,78.9757,155822.0
2023-12-05 12:30:00,83.68,83.74,83.63,83.74,214053.0,78.9852,79.0418,78.938,79.0418,214053.0
2023-12-05 12:35:00,83.73,83.77,83.69,83.71,205471.0,79.0323,79.0701,78.9946,79.0135,205471.0
2023-12-05 12:40:00,83.71,83.71,83.56,83.57,116059.0,79.0135,79.0135,78.8719,78.8813,116059.0
2023-12-05 12:45:00,83.56,83.7,83.56,83.66,133396.0,78.8719,79.004,78.8719,78.9663,133396.0
2023-12-05 12:50:00,83.65,83.72,83.62,83.72,175749.0,78.9568,79.0229,78.9285,79.0229,175749.0
2023-12-05 12:55:00,83.71,83.83,83.7,83.81,114819.0,79.0135,79.1267,79.004,79.1079,114819.0
2023-12-05 13:00:00,83.8,83.85,83.75,83.81,96994.0,79.0984,79.1456,79.0512,79.1079,96994.0
2023-12-05 13:05:00,83.81,83.82,83.72,83.73,212260.0,79.1079,79.1173,79.0229,79.0323,212260.0
2023-12-05 13:10:00,83.73,83.73,83.67,83.69,119418.0,79.0323,79.0323,78.9757,78.9946,119418.0
2023-12-05 13:15:00,83.69,83.71,83.65,83.69,91179.0,78.9946,79.0135,78.9568,78.9946,91179.0
2023-12-05 13:20:00,83.68,83.74,83.66,83.74,71151.0,78.9852,79.0418,78.9663,79.0418,71151.0
2023-12-05 13:25:00,83.74,83.77,83.68,83.72,117878.0,79.0418,79.0701,78.9852,79.0229,117878.0
2023-12-05 13:30:00,83.72,83.79,83.7,83.78,115132.0,79.0229,79.089,79.004,79.0795,115132.0
2023-12-05 13:35:00,83.78,83.86,83.74,83.77,279149.0,79.0795,79.1551,79.0418,79.0701,279149.0
2023-12-05 13:40:00,83.77,83.83,83.74,83.79,278949.0,79.0701,79.1267,79.0418,79.089,278949.0
2023-12-05 13:45:00,83.78,83.78,83.71,83.72,213356.0,79.0795,79.0795,79.0135,79.0229,213356.0
2023-12-05 13:50:00,83.72,83.73,83.65,83.68,86639.0,79.0229,79.0323,78.9568,78.9852,86639.0
2023-12-05 13:55:00,83.66,83.67,83.61,83.66,101126.0,78.9663,78.9757,78.9191,78.9663,101126.0
2023-12-05 14:00:00,83.66,83.77,83.65,83.75,121503.0,78.9663,79.0701,78.9568,79.0512,121503.0
2023-12-05 14:05:00,83.75,83.76,83.68,83.74,112942.0,79.0512,79.0607,78.9852,79.0418,112942.0
2023-12-05 14:10:00,83.74,83.74,83.65,83.69,150500.0,79.0418,79.0418,78.9568,78.9946,150500.0
2023-12-05 14:15:00,83.68,83.69,83.63,83.66,119360.0,78.9852,78.9946,78.938,78.9663,119360.0
2023-12-05 14:20:00,83.66,83.67,83.6,83.65,89944.0,78.9663,78.9757,78.9096,78.9568,89944.0
2023-12-05 14:25:00,83.65,83.66,83.56,83.59,136324.0,78.9568,78.9663,78.8719,78.9002,136324.0
2023-12-05 14:30:00,83.59,83.75,83.59,83.73,219537.0,78.9002,79.0512,78.9002,79.0323,219537.0
2023-12-05 14:35:00,83.73,83.75,83.63,83.64,96225.0,79.0323,79.0512,78.938,78.9474,96225.0
2023-12-05 14:40:00,83.64,83.69,83.61,83.68,71196.0,78.9474,78.9946,78.9191,78.9852,71196.0
2023-12-05 14:45:00,83.68,83.7,83.59,83.64,418619.0,78.9852,79.004,78.9002,78.9474,418619.0
2023-12-05 14:50:00,83.64,83.7,83.63,83.65,84469.0,78.9474,79.004,78.938,78.9568,84469.0
2023-12-05 14:55:00,83.65,83.66,83.56,83.56,147115.0,78.9568,78.9663,78.8719,78.8719,147115.0
2023-12-05 15:00:00,83.56,83.64,83.56,83.61,147677.0,78.8719,78.9474,78.8719,78.9191,147677.0
2023-12-05 15:05:00,83.61,83.61,83.47,83.54,220684.0,78.9191,78.9191,78.7869,78.853,220684.0
2023-12-05 15:10:00,83.54,83.54,83.43,83.43,215268.0,78.853,78.853,78.7492,78.7492,215268.0
2023-12-05 15:15:00,83.43,83.44,83.39,83.41,185342.0,78.7492,78.7586,78.7114,78.7303,185342.0
2023-12-05 15:20:00,83.42,83.45,83.39,83.45,144642.0,78.7397,78.7681,78.7114,78.7681,144642.0
2023-12-05 15:25:00,83.45,83.47,83.38,83.39,171814.0,78.7681,78.7869,78.702,78.7114,171814.0
2023-12-05 15:30:00,83.39,83.42,83.37,83.38,209242.0,78.7114,78.7397,78.6925,78.702,209242.0
2023-12-05 15:35:00,83.38,83.4,83.36,83.4,184949.0,78.702,78.7209,78.6831,78.7209,184949.0
2023-12-05 15:40:00,83.4,83.41,83.32,83.35,265562.0,78.7209,78.7303,78.6453,78.6737,265562.0
2023-12-05 15:45:00,83.36,83.38,83.31,83.31,369779.0,78.6831,78.702,78.6359,78.6359,369779.0
2023-12-05 15:50:00,83.31,83.34,83.17,83.18,548208.0,78.6359,78.6642,78.5038,78.5132,548208.0
2023-12-05 15:55:00,83.18,83.21,83.1,83.19,1379449.0,78.5132,78.5415,78.4377,78.5226,1379449.0
2023-12-06 09:30:00,82.61,83.05,82.28,83.05,1200539.0,77.9752,78.3905,77.6637,78.3905,1200539.0
2023-12-06 09:35:00,83.04,83.04,82.48,82.74,832350.0,78.3811,78.3811,77.8525,78.0979,832350.0
2023-12-06 09:40:00,82.74,82.87,82.59,82.76,581374.0,78.0979,78.2206,77.9563,78.1168,581374.0
2023-12-06 09:45:00,82.76,82.91,82.58,82.9,564241.0,78.1168,78.2584,77.9469,78.2489,564241.0
2023-12-06 09:50:00,82.9,82.94,82.65,82.72,483388.0,78.2489,78.2867,78.0129,78.079,483388.0
2023-12-06 09:55:00,82.73,82.86,82.7,82.83,362319.0,78.0884,78.2112,78.0601,78.1828,362319.0
2023-12-06 10:00:00,82.83,83.09,82.8,83.08,309164.0,78.1828,78.4283,78.1545,78.4188,309164.0
2023-12-06 10:05:00,83.08,83.19,82.91,82.91,433257.0,78.4188,78.5226,78.2584,78.2584,433257.0
2023-12-06 10:10:00,82.91,82.91,82.75,82.83,677497.0,78.2584,78.2584,78.1073,78.1828,677497.0
2023-12-06 10:15:00,82.82,82.83,82.63,82.63,236332.0,78.1734,78.1828,77.9941,77.9941,236332.0
2023-12-06 10:20:00,82.64,82.7,82.58,82.69,479783.0,78.0035,78.0601,77.9469,78.0507,479783.0
2023-12-06 10:25:00,82.7,82.83,82.68,82.8,239188.0,78.0601,78.1828,78.0413,78.1545,239188.0
2023-12-06 10:30:00,82.8,82.8,82.62,82.79,407536.0,78.1545,78.1545,77.9846,78.1451,407536.0
2023-12-06 10:35:00,82.79,82.82,82.55,82.76,332972.0,78.1451,78.1734,77.9185,78.1168,332972.0
2023-12-06 10:40:00,82.76,82.84,82.62,82.62,280389.0,78.1168,78.1923,77.9846,77.9846,280389.0
2023-12-06 10:45:00,82.62,82.63,82.5,82.59,243344.0,77.9846,77.9941,77.8714,77.9563,243344.0
2023-12-06 10:50:00,82.6,82.63,82.47,82.52,304432.0,77.9657,77.9941,77.843,77.8902,304432.0
2023-12-06 10:55:00,82.52,82.52,82.4,82.41,312673.0,77.8902,77.8902,77.777,77.7864,312673.0
2023-12-06 11:00:00,82.4,82.4,82.28,82.29,331374.0,77.777,77.777,77.6637,77.6731,331374.0
2023-12-06 11:05:00,82.29,82.32,81.97,81.98,640704.0,77.6731,77.7015,77.3711,77.3805,640704.0
2023-12-06 11:10:00,81.97,82.25,81.96,82.25,306341.0,77.3711,77.6354,77.3617,77.6354,306341.0
2023-12-06 11:15:00,82.25,82.3,82.19,82.27,279431.0,77.6354,77.6826,77.5787,77.6543,279431.0
2023-12-06 11:20:00,82.26,82.34,82.2,82.34,318592.0,77.6448,77.7203,77.5882,77.7203,318592.0
2023-12-06 11:25:00,82.33,82.43,82.32,82.34,345725.0,77.7109,77.8053,77.7015,77.7203,345725.0
2023-12-06 11:30:00,82.34,82.35,82.19,82.22,235335.0,77.7203,77.7298,77.5787,77.6071,235335.0
2023-12-06 11:35:00,82.22,82.23,81.97,82.04,306505.0,77.6071,77.6165,77.3711,77.4372,306505.0
2023-12-06 11:40:00,82.04,82.15,81.97,82.01,239482.0,77.4372,77.541,77.3711,77.4088,239482.0
2023-12-06 11:45:00,82.02,82.08,81.94,81.95,204652.0,77.4183,77.4749,77.3428,77.3522,204652.0
2023-12-06 11:50:00,81.94,82.03,81.89,82.03,234860.0,77.3428,77.4277,77.2956,77.4277,234860.0
2023-12-06 11:55:00,82.03,82.05,81.98,82.0,129413.0,77.4277,77.4466,77.3805,77.3994,129413.0
2023-12-06 12:00:00,81.99,82.06,81.93,81.97,152684.0,77.39,77.456,77.3333,77.3711,152684.0
2023-12-06 12:05:00,81.96,82.04,81.95,81.96,128188.0,77.3617,77.4372,77.3522,77.3617,128188.0
2023-12-06 12:10:00,81.95,81.97,81.83,81.84,163897.0,77.3522,77.3711,77.2389,77.2484,163897.0
2023-12-06 12:15:00,81.83,81.85,81.64,81.65,362622.0,77.2389,77.2578,77.0596,77.069,362622.0
2023-12-06 12:20:00,81.65,81.74,81.61,81.66,317344.0,77.069,77.154,77.0313,77.0785,317344.0
2023-12-06 12:25:00,81.65,81.78,81.62,81.65,138413.0,77.069,77.1917,77.0407,77.069,138413.0
2023-12-06 12:30:00,81.65,81.79,81.6,81.78,290498.0,77.069,77.2012,77.0218,77.1917,290498.0
2023-12-06 12:35:00,81.78,81.8,81.72,81.73,152881.0,77.1917,77.2106,77.1351,77.1446,152881.0
2023-12-06 12:40:00,81.72,81.77,81.59,81.77,1283995.0,77.1351,77.1823,77.0124,77.1823,1283995.0
2023-12-06 12:45:00,81.77,81.78,81.67,81.75,256351.0,77.1823,77.1917,77.0879,77.1634,256351.0
2023-12-06 12:50:00,81.75,81.91,81.72,81.91,236489.0,77.1634,77.3145,77.1351,77.3145,236489.0
2023-12-06 12:55:00,81.9,81.93,81.82,81.86,221597.0,77.305,77.3333,77.2295,77.2673,221597.0
2023-12-06 13:00:00,81.85,81.93,81.8,81.81,271213.0,77.2578,77.3333,77.2106,77.2201,271213.0
2023-12-06 13:05:00,81.81,81.98,81.8,81.98,186024.0,77.2201,77.3805,77.2106,77.3805,186024.0
2023-12-06 13:10:00,81.98,81.99,81.84,81.94,164192.0,77.3805,77.39,77.2484,77.3428,164192.0
2023-12-06 13:15:00,81.94,82.07,81.93,82.07,183613.0,77.3428,77.4655,77.3333,77.4655,183613.0
2023-12-06 13:20:00,82.07,82.15,82.01,82.15,176892.0,77.4655,77.541,77.4088,77.541,176892.0
2023-12-06 13:25:00,82.15,82.25,82.12,82.19,1022739.0,77.541,77.6354,77.5127,77.5787,1022739.0
2023-12-06 13:30:00,82.19,82.35,82.17,82.3,141431.0,77.5787,77.7298,77.5599,77.6826,141431.0
2023-12-06 13:35:00,82.3,82.33,82.26,82.32,142593.0,77.6826,77.7109,77.6448,77.7015,142593.0
2023-12-06 13:40:00,82.31,82.35,82.3,82.35,110828.0,77.692,77.7298,77.6826,77.7298,110828.0
2023-12-06 13:45:00,82.36,82.4,82.23,82.25,177208.0,77.7392,77.777,77.6165,77.6354,177208.0
2023-12-06 13:50:00,82.24,82.38,82.24,82.37,142130.0,77.6259,77.7581,77.6259,77.7486,142130.0
2023-12-06 13:55:00,82.36,82.43,82.31,82.31,98696.0,77.7392,77.8053,77.692,77.692,98696.0
2023-12-06 14:00:00,82.32,82.39,82.28,82.36,131468.0,77.7015,77.7675,77.6637,77.7392,131468.0
2023-12-06 14:05:00,82.37,82.43,82.32,82.38,106129.0,77.7486,77.8053,77.7015,77.7581,106129.0
2023-12-06 14:10:00,82.38,82.38,82.2,82.22,277276.0,77.7581,77.7581,77.5882,77.6071,277276.0
2023-12-06 14:15:00,82.21,82.22,82.0,82.04,428607.0,77.5976,77.6071,77.3994,77.4372,428607.0
2023-12-06 14:20:00,82.03,82.13,82.01,82.01,141151.0,77.4277,77.5221,77.4088,77.4088,141151.0
2023-12-06 14:25:00,82.01,82.06,81.99,82.04,142583.0,77.4088,77.456,77.39,77.4372,142583.0
2023-12-06 14:30:00,82.04,82.11,82.03,82.09,102943.0,77.4372,77.5032,77.4277,77.4844,102943.0
2023-12-06 14:35:00,82.09,82.13,82.06,82.12,99824.0,77.4844,77.5221,77.456,77.5127,99824.0
2023-12-06 14:40:00,82.12,82.13,81.99,82.08,147050.0,77.5127,77.5221,77.39,77.4749,147050.0
2023-12-06 14:45:00,82.09,82.1,82.0,82.04,103080.0,77.4844,77.4938,77.3994,77.4372,103080.0
2023-12-06 14:50:00,82.05,82.06,81.98,82.06,138681.0,77.4466,77.456,77.3805,77.456,138681.0
2023-12-06 14:55:00,82.06,82.09,82.01,82.04,131681.0,77.456,77.4844,77.4088,77.4372,131681.0
2023-12-06 15:00:00,82.03,82.03,81.94,81.96,276836.0,77.4277,77.4277,77.3428,77.3617,276836.0
2023-12-06 15:05:00,81.96,82.02,81.94,82.02,152299.0,77.3617,77.4183,77.3428,77.4183,152299.0
2023-12-06 15:10:00,82.01,82.02,81.92,81.93,230165.0,77.4088,77.4183,77.3239,77.3333,230165.0
2023-12-06 15:15:00,81.92,82.0,81.88,81.96,189680.0,77.3239,77.3994,77.2861,77.3617,189680.0
2023-12-06 15:20:00,81.97,81.98,81.89,81.9,347923.0,77.3711,77.3805,77.2956,77.305,347923.0
2023-12-06 15:25:00,81.9,81.91,81.84,81.88,215587.0,77.305,77.3145,77.2484,77.2861,215587.0
2023-12-06 15:30:00,81.88,81.92,81.85,81.88,318937.0,77.2861,77.3239,77.2578,77.2861,318937.0
2023-12-06 15:35:00,81.88,81.88,81.78,81.8,236181.0,77.2861,77.2861,77.1917,77.2106,236181.0
2023-12-06 15:40:00,81.79,81.9,81.79,81.9,508266.0,77.2012,77.305,77.2012,77.305,508266.0
2023-12-06 15:45:00,81.88,81.89,81.84,81.86,501017.0,77.2861,77.2956,77.2484,77.2673,501017.0
2023-12-06 15:50:00,81.86,81.92,81.81,81.84,859695.0,77.2673,77.3239,77.2201,77.2484,859695.0
2023-12-06 15:55:00,81.83,81.9,81.78,81.85,1596449.0,77.2389,77.305,77.1917,77.2578,1596449.0
2023-12-07 09:30:00,82.29,82.64,82.13,82.15,701334.0,77.6731,78.0035,77.5221,77.541,701334.0
2023-12-07 09:35:00,82.16,82.44,82.11,82.3,373588.0,77.5504,77.8147,77.5032,77.6826,373588.0
2023-12-07 09:40:00,82.3,82.41,82.18,82.21,211371.0,77.6826,77.7864,77.5693,77.5976,211371.0
2023-12-07 09:45:00,82.21,82.46,82.17,82.3,292595.0,77.5976,77.8336,77.5599,77.6826,292595.0
2023-12-07 09:50:00,82.3,82.59,82.3,82.59,329541.0,77.6826,77.9563,77.6826,77.9563,329541.0
2023-12-07 09:55:00,82.59,82.59,82.47,82.48,213598.0,77.9563,77.9563,77.843,77.8525,213598.0
2023-12-07 10:00:00,82.49,82.61,82.42,82.6,203344.0,77.8619,77.9752,77.7958,77.9657,203344.0
2023-12-07 10:05:00,82.61,82.7,82.58,82.61,375437.0,77.9752,78.0601,77.9469,77.9752,375437.0
2023-12-07 10:10:00,82.6,82.6,82.34,82.37,208048.0,77.9657,77.9657,77.7203,77.7486,208048.0
2023-12-07 10:15:00,82.37,82.57,82.35,82.56,117713.0,77.7486,77.9374,77.7298,77.928,117713.0
2023-12-07 10:20:00,82.57,82.59,82.43,82.47,91983.0,77.9374,77.9563,77.8053,77.843,91983.0
2023-12-07 10:25:00,82.47,82.52,82.42,82.43,118627.0,77.843,77.8902,77.7958,77.8053,118627.0
2023-12-07 10:30:00,82.44,82.57,82.41,82.45,192321.0,77.8147,77.9374,77.7864,77.8242,192321.0
2023-12-07 10:35:00,82.44,82.44,82.28,82.32,123735.0,77.8147,77.8147,77.6637,77.7015,123735.0
2023-12-07 10:40:00,82.32,82.41,82.25,82.26,252135.0,77.7015,77.7864,77.6354,77.6448,252135.0
2023-12-07 10:45:00,82.26,82.26,82.13,82.16,359253.0,77.6448,77.6448,77.5221,77.5504,359253.0
2023-12-07 10:50:00,82.15,82.22,82.1,82.19,177187.0,77.541,77.6071,77.4938,77.5787,177187.0
2023-12-07 10:55:00,82.2,82.25,82.08,82.11,225477.0,77.5882,77.6354,77.4749,77.5032,225477.0
2023-12-07 11:00:00,82.11,82.22,82.04,82.2,161474.0,77.5032,77.6071,77.4372,77.5882,161474.0
2023-12-07 11:05:00,82.21,82.24,81.98,82.0,184931.0,77.5976,77.6259,77.3805,77.3994,184931.0
2023-12-07 11:10:00,82.0,82.02,81.92,81.92,271786.0,77.3994,77.4183,77.3239,77.3239,271786.0
2023-12-07 11:15:00,81.92,81.92,81.77,81.83,187530.0,77.3239,77.3239,77.1823,77.2389,187530.0
2023-12-07 11:20:00,81.82,81.93,81.64,81.66,200497.0,77.2295,77.3333,77.0596,77.0785,200497.0
2023-12-07 11:25:00,81.66,81.73,81.57,81.71,217229.0,77.0785,77.1446,76.9935,77.1257,217229.0
2023-12-07 11:30:00,81.7,81.72,81.57,81.58,144619.0,77.1162,77.1351,76.9935,77.003,144619.0
2023-12-07 11:35:00,81.58,81.62,81.53,81.55,114403.0,77.003,77.0407,76.9558,76.9747,114403.0
2023-12-07 11:40:00,81.56,81.69,81.56,81.63,98892.0,76.9841,77.1068,76.9841,77.0502,98892.0
2023-12-07 11:45:00,81.62,81.63,81.51,81.54,190200.0,77.0407,77.0502,76.9369,76.9652,190200.0
2023-12-07 11:50:00,81.54,81.67,81.51,81.66,146667.0,76.9652,77.0879,76.9369,77.0785,146667.0
2023-12-07 11:55:00,81.65,81.71,81.57,81.58,170769.0,77.069,77.1257,76.9935,77.003,170769.0
2023-12-07 12:00:00,81.59,81.6,81.46,81.49,141766.0,77.0124,77.0218,76.8897,76.918,141766.0
2023-12-07 12:05:00,81.48,81.53,81.31,81.34,211172.0,76.9086,76.9558,76.7481,76.7764,211172.0
2023-12-07 12:10:00,81.34,81.38,81.18,81.2,387855.0,76.7764,76.8142,76.6254,76.6443,387855.0
2023-12-07 12:15:00,81.2,81.26,81.15,81.17,280110.0,76.6443,76.7009,76.5971,76.616,280110.0
2023-12-07 12:20:00,81.17,81.18,81.05,81.06,190742.0,76.616,76.6254,76.5027,76.5121,190742.0
2023-12-07 12:25:00,81.07,81.22,81.07,81.19,210041.0,76.5216,76.6632,76.5216,76.6349,210041.0
2023-12-07 12:30:00,81.19,81.28,81.17,81.26,147154.0,76.6349,76.7198,76.616,76.7009,147154.0
2023-12-07 12:35:00,81.25,81.25,81.11,81.12,165805.0,76.6915,76.6915,76.5593,76.5688,165805.0
2023-12-07 12:40:00,81.11,81.21,81.08,81.2,246118.0,76.5593,76.6537,76.531,76.6443,246118.0
2023-12-07 12:45:00,81.2,81.38,81.15,81.38,232392.0,76.6443,76.8142,76.5971,76.8142,232392.0
2023-12-07 12:50:00,81.38,81.44,81.29,81.3,176418.0,76.8142,76.8708,76.7292,76.7387,176418.0
2023-12-07 12:55:00,81.29,81.34,81.24,81.33,106140.0,76.7292,76.7764,76.682,76.767,106140.0
2023-12-07 13:00:00,81.34,81.43,81.27,81.28,143787.0,76.7764,76.8614,76.7104,76.7198,143787.0
2023-12-07 13:05:00,81.29,81.34,81.27,81.33,118485.0,76.7292,76.7764,76.7104,76.767,118485.0
2023-12-07 13:10:00,81.33,81.39,81.28,81.39,116985.0,76.767,76.8236,76.7198,76.8236,116985.0
2023-12-07 13:15:00,81.38,81.38,81.29,81.34,91538.0,76.8142,76.8142,76.7292,76.7764,91538.0
2023-12-07 13:20:00,81.34,81.45,81.32,81.39,170425.0,76.7764,76.8803,76.7576,76.8236,170425.0
2023-12-07 13:25:00,81.39,81.52,81.36,81.49,208923.0,76.8236,76.9463,76.7953,76.918,208923.0
2023-12-07 13:30:00,81.48,81.53,81.45,81.47,112453.0,76.9086,76.9558,76.8803,76.8991,112453.0
2023-12-07 13:35:00,81.47,81.47,81.39,81.41,109868.0,76.8991,76.8991,76.8236,76.8425,109868.0
2023-12-07 13:40:00,81.41,81.53,81.39,81.51,140878.0,76.8425,76.9558,76.8236,76.9369,140878.0
2023-12-07 13:45:00,81.5,81.51,81.42,81.45,140201.0,76.9275,76.9369,76.8519,76.8803,140201.0
2023-12-07 13:50:00,81.44,81.48,81.42,81.47,114846.0,76.8708,76.9086,76.8519,76.8991,114846.0
2023-12-07 13:55:00,81.46,81.47,81.29,81.29,205955.0,76.8897,76.8991,76.7292,76.7292,205955.0
2023-12-07 14:00:00,81.28,81.39,81.27,81.36,124801.0,76.7198,76.8236,76.7104,76.7953,124801.0
2023-12-07 14:05:00,81.35,81.43,81.33,81.36,146596.0,76.7859,76.8614,76.767,76.7953,146596.0
2023-12-07 14:10:00,81.36,81.37,81.2,81.2,162267.0,76.7953,76.8048,76.6443,76.6443,162267.0
2023-12-07 14:15:00,81.21,81.36,81.21,81.36,86674.0,76.6537,76.7953,76.6537,76.7953,86674.0
2023-12-07 14:20:00,81.35,81.39,81.26,81.27,115007.0,76.7859,76.8236,76.7009,76.7104,115007.0
2023-12-07 14:25:00,81.27,81.33,81.18,81.29,217067.0,76.7104,76.767,76.6254,76.7292,217067.0
2023-12-07 14:30:00,81.3,81.32,81.25,81.25,119736.0,76.7387,76.7576,76.6915,76.6915,119736.0
2023-12-07 14:35:00,81.26,81.29,81.25,81.28,97524.0,76.7009,76.7292,76.6915,76.7198,97524.0
2023-12-07 14:40:00,81.28,81.29,81.21,81.24,88098.0,76.7198,76.7292,76.6537,76.682,88098.0
2023-12-07 14:45:00,81.24,81.26,81.19,81.22,143912.0,76.682,76.7009,76.6349,76.6632,143912.0
2023-12-07 14:50:00,81.22,81.23,81.14,81.19,177479.0,76.6632,76.6726,76.5877,76.6349,177479.0
2023-12-07 14:55:00,81.19,81.23,81.18,81.22,209746.0,76.6349,76.6726,76.6254,76.6632,209746.0
2023-12-07 15:00:00,81.21,81.27,81.19,81.26,413978.0,76.6537,76.7104,76.6349,76.7009,413978.0
2023-12-07 15:05:00,81.26,81.26,81.16,81.17,530970.0,76.7009,76.7009,76.6065,76.616,530970.0
2023-12-07 15:10:00,81.17,81.22,81.12,81.15,553284.0,76.616,76.6632,76.5688,76.5971,553284.0
2023-12-07 15:15:00,81.15,81.24,81.12,81.2,407901.0,76.5971,76.682,76.5688,76.6443,407901.0
2023-12-07 15:20:00,81.21,81.28,81.19,81.25,268016.0,76.6537,76.7198,76.6349,76.6915,268016.0
2023-12-07 15:25:00,81.24,81.29,81.22,81.27,226757.0,76.682,76.7292,76.6632,76.7104,226757.0
2023-12-07 15:30:00,81.28,81.34,81.27,81.27,275716.0,76.7198,76.7764,76.7104,76.7104,275716.0
2023-12-07 15:35:00,81.28,81.3,81.24,81.28,179253.0,76.7198,76.7387,76.682,76.7198,179253.0
2023-12-07 15:40:00,81.28,81.3,81.2,81.22,250159.0,76.7198,76.7387,76.6443,76.6632,250159.0
2023-12-07 15:45:00,81.22,81.26,81.17,81.19,290529.0,76.6632,76.7009,76.616,76.6349,290529.0
2023-12-07 15:50:00,81.2,81.27,81.16,81.27,528798.0,76.6443,76.7104,76.6065,76.7104,528798.0
2023-12-07 15:55:00,81.26,81.38,81.26,81.34,1194591.0,76.7009,76.8142,76.7009,76.7764,1194591.0
2023-12-08 09:30:00,81.89,82.1,81.72,82.09,758225.0,77.2956,77.4938,77.1351,77.4844,758225.0
2023-12-08 09:35:00,82.09,82.18,81.94,81.96,554194.0,77.4844,77.5693,77.3428,77.3617,554194.0
2023-12-08 09:40:00,81.97,82.01,81.86,81.96,272457.0,77.3711,77.4088,77.2673,77.3617,272457.0
2023-12-08 09:45:00,81.97,82.14,81.91,82.04,418979.0,77.3711,77.5316,77.3145,77.4372,418979.0
2023-12-08 09:50:00,82.04,82.15,81.93,82.12,294755.0,77.4372,77.541,77.3333,77.5127,294755.0
2023-12-08 09:55:00,82.12,82.14,82.03,82.05,142296.0,77.5127,77.5316,77.4277,77.4466,142296.0
2023-12-08 10:00:00,82.06,82.41,82.05,82.27,637482.0,77.456,77.7864,77.4466,77.6543,637482.0
2023-12-08 10:05:00,82.26,82.29,82.13,82.28,332900.0,77.6448,77.6731,77.5221,77.6637,332900.0
2023-12-08 10:10:00,82.29,82.31,82.14,82.28,442637.0,77.6731,77.692,77.5316,77.6637,442637.0
2023-12-08 10:15:00,82.27,82.35,82.24,82.33,287154.0,77.6543,77.7298,77.6259,77.7109,287154.0
2023-12-08 10:20:00,82.32,82.35,82.18,82.2,307271.0,77.7015,77.7298,77.5693,77.5882,307271.0
2023-12-08 10:25:00,82.2,82.4,82.19,82.22,492659.0,77.5882,77.777,77.5787,77.6071,492659.0
2023-12-08 10:30:00,82.22,82.48,82.19,82.47,313409.0,77.6071,77.8525,77.5787,77.843,313409.0
2023-12-08 10:35:00,82.45,82.48,82.25,82.38,216787.0,77.8242,77.8525,77.6354,77.7581,216787.0
2023-12-08 10:40:00,82.37,82.37,82.23,82.28,136945.0,77.7486,77.7486,77.6165,77.6637,136945.0
2023-12-08 10:45:00,82.28,82.41,82.25,82.32,173185.0,77.6637,77.7864,77.6354,77.7015,173185.0
2023-12-08 10:50:00,82.32,82.38,82.28,82.38,237970.0,77.7015,77.7581,77.6637,77.7581,237970.0
2023-12-08 10:55:00,82.37,82.41,82.19,82.23,295146.0,77.7486,77.7864,77.5787,77.6165,295146.0
2023-12-08 11:00:00,82.23,82.33,82.19,82.32,156031.0,77.6165,77.7109,77.5787,77.7015,156031.0
2023-12-08 11:05:00,82.32,82.33,82.2,82.22,124253.0,77.7015,77.7109,77.5882,77.6071,124253.0
2023-12-08 11:10:00,82.22,82.22,82.07,82.1,133165.0,77.6071,77.6071,77.4655,77.4938,133165.0
2023-12-08 11:15:00,82.09,82.13,81.97,82.13,258706.0,77.4844,77.5221,77.3711,77.5221,258706.0
2023-12-08 11:20:00,82.13,82.19,82.03,82.06,72351.0,77.5221,77.5787,77.4277,77.456,72351.0
2023-12-08 11:25:00,82.05,82.1,82.01,82.08,259577.0,77.4466,77.4938,77.4088,77.4749,259577.0
2023-12-08 11:30:00,82.07,82.1,82.04,82.04,169523.0,77.4655,77.4938,77.4372,77.4372,169523.0
2023-12-08 11:35:00,82.05,82.08,81.9,81.91,139459.0,77.4466,77.4749,77.305,77.3145,139459.0
2023-12-08 11:40:00,81.91,81.91,81.78,81.81,189280.0,77.3145,77.3145,77.1917,77.2201,189280.0
2023-12-08 11:45:00,81.8,81.98,81.79,81.97,75574.0,77.2106,77.3805,77.2012,77.3711,75574.0
2023-12-08 11:50:00,81.97,81.99,81.89,81.95,111801.0,77.3711,77.39,77.2956,77.3522,111801.0
2023-12-08 11:55:00,81.95,82.06,81.94,82.0,87985.0,77.3522,77.456,77.3428,77.3994,87985.0
2023-12-08 12:00:00,82.01,82.05,81.96,82.0,78270.0,77.4088,77.4466,77.3617,77.3994,78270.0
2023-12-08 12:05:00,81.99,81.99,81.85,81.86,97263.0,77.39,77.39,77.2578,77.2673,97263.0
2023-12-08 12:10:00,81.87,81.89,81.78,81.82,106712.0,77.2767,77.2956,77.1917,77.2295,106712.0
2023-12-08 12:15:00,81.82,81.93,81.78,81.92,138410.0,77.2295,77.3333,77.1917,77.3239,138410.0
2023-12-08 12:20:00,81.92,81.92,81.84,81.87,76802.0,77.3239,77.3239,77.2484,77.2767,76802.0
2023-12-08 12:25:00,81.88,81.92,81.85,81.92,55101.0,77.2861,77.3239,77.2578,77.3239,55101.0
2023-12-08 12:30:00,81.92,81.92,81.84,81.91,65895.0,77.3239,77.3239,77.2484,77.3145,65895.0
2023-12-08 12:35:00,81.92,81.92,81.84,81.85,123662.0,77.3239,77.3239,77.2484,77.2578,123662.0
2023-12-08 12:40:00,81.84,81.87,81.8,81.84,292360.0,77.2484,77.2767,77.2106,77.2484,292360.0
2023-12-08 12:45:00,81.85,81.95,81.83,81.94,146907.0,77.2578,77.3522,77.2389,77.3428,146907.0
2023-12-08 12:50:00,81.93,81.98,81.92,81.94,82504.0,77.3333,77.3805,77.3239,77.3428,82504.0
2023-12-08 12:55:00,81.94,81.96,81.85,81.86,49109.0,77.3428,77.3617,77.2578,77.2673,49109.0
2023-12-08 13:00:00,81.85,81.93,81.82,81.93,51002.0,77.2578,77.3333,77.2295,77.3333,51002.0
2023-12-08 13:05:00,81.92,81.93,81.78,81.85,81246.0,77.3239,77.3333,77.1917,77.2578,81246.0
2023-12-08 13:10:00,81.85,81.99,81.85,81.98,58037.0,77.2578,77.39,77.2578,77.3805,58037.0
2023-12-08 13:15:00,81.98,82.02,81.94,81.98,187073.0,77.3805,77.4183,77.3428,77.3805,187073.0
2023-12-08 13:20:00,81.98,82.03,81.97,82.0,69995.0,77.3805,77.4277,77.3711,77.3994,69995.0
2023-12-08 13:25:00,81.99,82.06,81.98,82.02,46721.0,77.39,77.456,77.3805,77.4183,46721.0
2023-12-08 13:30:00,82.02,82.11,82.0,82.08,81618.0,77.4183,77.5032,77.3994,77.4749,81618.0
2023-12-08 13:35:00,82.08,82.15,82.07,82.11,127154.0,77.4749,77.541,77.4655,77.5032,127154.0
2023-12-08 13:40:00,82.11,82.12,82.03,82.08,52905.0,77.5032,77.5127,77.4277,77.4749,52905.0
2023-12-08 13:45:00,82.08,82.22,82.07,82.17,98685.0,77.4749,77.6071,77.4655,77.5599,98685.0
2023-12-08 13:50:00,82.17,82.23,82.14,82.15,36617.0,77.5599,77.6165,77.5316,77.541,36617.0
2023-12-08 13:55:00,82.15,82.16,82.04,82.05,48815.0,77.541,77.5504,77.4372,77.4466,48815.0
2023-12-08 14:00:00,82.04,82.05,82.0,82.05,55177.0,77.4372,77.4466,77.3994,77.4466,55177.0
2023-12-08 14:05:00,82.05,82.08,82.01,82.02,87565.0,77.4466,77.4749,77.4088,77.4183,87565.0
2023-12-08 14:10:00,82.03,82.13,82.02,82.09,38764.0,77.4277,77.5221,77.4183,77.4844,38764.0
2023-12-08 14:15:00,82.08,82.08,82.04,82.06,43965.0,77.4749,77.4749,77.4372,77.456,43965.0
2023-12-08 14:20:00,82.06,82.08,82.0,82.04,105494.0,77.456,77.4749,77.3994,77.4372,105494.0
2023-12-08 14:25:00,82.04,82.09,82.01,82.07,86064.0,77.4372,77.4844,77.4088,77.4655,86064.0
2023-12-08 14:30:00,82.08,82.09,82.02,82.05,71620.0,77.4749,77.4844,77.4183,77.4466,71620.0
2023-12-08 14:35:00,82.04,82.04,81.98,82.04,50883.0,77.4372,77.4372,77.3805,77.4372,50883.0
2023-12-08 14:40:00,82.04,82.06,81.96,81.98,85792.0,77.4372,77.456,77.3617,77.3805,85792.0
2023-12-08 14:45:00,81.99,82.08,81.98,82.07,52567.0,77.39,77.4749,77.3805,77.4655,52567.0
2023-12-08 14:50:00,82.07,82.15,82.06,82.14,66496.0,77.4655,77.541,77.456,77.5316,66496.0
2023-12-08 14:55:00,82.15,82.16,82.11,82.13,94439.0,77.541,77.5504,77.5032,77.5221,94439.0
2023-12-08 15:00:00,82.13,82.16,82.09,82.1,103409.0,77.5221,77.5504,77.4844,77.4938,103409.0
2023-12-08 15:05:00,82.1,82.21,82.09,82.18,165258.0,77.4938,77.5976,77.4844,77.5693,165258.0
2023-12-08 15:10:00,82.17,82.18,82.08,82.1,67669.0,77.5599,77.5693,77.4749,77.4938,67669.0
2023-12-08 15:15:00,82.1,82.18,82.09,82.12,99821.0,77.4938,77.5693,77.4844,77.5127,99821.0
2023-12-08 15:20:00,82.11,82.17,82.09,82.11,165621.0,77.5032,77.5599,77.4844,77.5032,165621.0
2023-12-08 15:25:00,82.1,82.17,82.1,82.16,101125.0,77.4938,77.5599,77.4938,77.5504,101125.0
2023-12-08 15:30:00,82.16,82.2,82.11,82.17,203720.0,77.5504,77.5882,77.5032,77.5599,203720.0
2023-12-08 15:35:00,82.17,82.26,82.17,82.24,219683.0,77.5599,77.6448,77.5599,77.6259,219683.0
2023-12-08 15:40:00,82.23,82.28,82.21,82.26,213704.0,77.6165,77.6637,77.5976,77.6448,213704.0
2023-12-08 15:45:00,82.26,82.3,82.2,82.25,277838.0,77.6448,77.6826,77.5882,77.6354,277838.0
2023-12-08 15:50:00,82.25,82.31,82.18,82.28,526045.0,77.6354,77.692,77.5693,77.6637,526045.0
2023-12-08 15:55:00,82.27,82.28,82.18,82.24,656809.0,77.6543,77.6637,77.5693,77.6259,656809.0
2023-12-11 09:30:00,82.18,82.44,81.98,82.15,877498.0,77.5693,77.8147,77.3805,77.541,877498.0
2023-12-11 09:35:00,82.15,82.39,82.01,82.04,459837.0,77.541,77.7675,77.4088,77.4372,459837.0
2023-12-11 09:40:00,82.04,82.24,82.01,82.14,222541.0,77.4372,77.6259,77.4088,77.5316,222541.0
2023-12-11 09:45:00,82.16,82.28,82.15,82.17,210475.0,77.5504,77.6637,77.541,77.5599,210475.0
2023-12-11 09:50:00,82.17,82.17,81.95,82.03,245666.0,77.5599,77.5599,77.3522,77.4277,245666.0
2023-12-11 09:55:00,82.02,82.2,81.92,82.16,209535.0,77.4183,77.5882,77.3239,77.5504,209535.0
2023-12-11 10:00:00,82.15,82.15,81.94,82.0,180385.0,77.541,77.541,77.3428,77.3994,180385.0
2023-12-11 10:05:00,82.01,82.4,82.01,82.3,175463.0,77.4088,77.777,77.4088,77.6826,175463.0
2023-12-11 10:10:00,82.3,82.34,82.23,82.29,113658.0,77.6826,77.7203,77.6165,77.6731,113658.0
2023-12-11 10:15:00,82.3,82.34,82.19,82.33,126456.0,77.6826,77.7203,77.5787,77.7109,126456.0
2023-12-11 10:20:00,82.33,82.47,82.33,82.38,179482.0,77.7109,77.843,77.7109,77.7581,179482.0
2023-12-11 10:25:00,82.39,82.4,82.3,82.4,72678.0,77.7675,77.777,77.6826,77.777,72678.0
2023-12-11 10:30:00,82.4,82.45,82.31,82.37,266738.0,77.777,77.8242,77.692,77.7486,266738.0
2023-12-11 10:35:00,82.37,82.45,82.35,82.42,249957.0,77.7486,77.8242,77.7298,77.7958,249957.0
2023-12-11 10:40:00,82.42,82.59,82.41,82.53,310629.0,77.7958,77.9563,77.7864,77.8997,310629.0
2023-12-11 10:45:00,82.53,82.56,82.47,82.48,263916.0,77.8997,77.928,77.843,77.8525,263916.0
2023-12-11 10:50:00,82.48,82.52,82.41,82.45,104949.0,77.8525,77.8902,77.7864,77.8242,104949.0
2023-12-11 10:55:00,82.46,82.48,82.37,82.45,208562.0,77.8336,77.8525,77.7486,77.8242,208562.0
2023-12-11 11:00:00,82.46,82.54,82.39,82.53,147041.0,77.8336,77.9091,77.7675,77.8997,147041.0
2023-12-11 11:05:00,82.53,82.6,82.46,82.47,226289.0,77.8997,77.9657,77.8336,77.843,226289.0
2023-12-11 11:10:00,82.46,82.56,82.46,82.52,103047.0,77.8336,77.928,77.8336,77.8902,103047.0
2023-12-11 11:15:00,82.53,82.54,82.3,82.38,231381.0,77.8997,77.9091,77.6826,77.7581,231381.0
2023-12-11 11:20:00,82.38,82.43,82.33,82.39,120856.0,77.7581,77.8053,77.7109,77.7675,120856.0
2023-12-11 11:25:00,82.39,82.47,82.37,82.44,91985.0,77.7675,77.843,77.7486,77.8147,91985.0
2023-12-11 11:30:00,82.45,82.46,82.31,82.35,263648.0,77.8242,77.8336,77.692,77.7298,263648.0
2023-12-11 11:35:00,82.35,82.44,82.31,82.42,126013.0,77.7298,77.8147,77.692,77.7958,126013.0
2023-12-11 11:40:00,82.42,82.44,82.38,82.43,77705.0,77.7958,77.8147,77.7581,77.8053,77705.0
2023-12-11 11:45:00,82.43,82.55,82.42,82.52,164906.0,77.8053,77.9185,77.7958,77.8902,164906.0
2023-12-11 11:50:00,82.51,82.51,82.4,82.41,72149.0,77.8808,77.8808,77.777,77.7864,72149.0
2023-12-11 11:55:00,82.42,82.45,82.4,82.41,83135.0,77.7958,77.8242,77.777,77.7864,83135.0
2023-12-11 12:00:00,82.41,82.43,82.34,82.36,110619.0,77.7864,77.8053,77.7203,77.7392,110619.0
2023-12-11 12:05:00,82.36,82.36,82.2,82.21,163738.0,77.7392,77.7392,77.5882,77.5976,163738.0
2023-12-11 12:10:00,82.2,82.23,82.13,82.13,201942.0,77.5882,77.6165,77.5221,77.5221,201942.0
2023-12-11 12:15:00,82.12,82.12,82.0,82.03,108547.0,77.5127,77.5127,77.3994,77.4277,108547.0
2023-12-11 12:20:00,82.02,82.05,81.94,82.02,150266.0,77.4183,77.4466,77.3428,77.4183,150266.0
2023-12-11 12:25:00,82.02,82.09,82.0,82.08,116520.0,77.4183,77.4844,77.3994,77.4749,116520.0
2023-12-11 12:30:00,82.08,82.17,82.05,82.15,96129.0,77.4749,77.5599,77.4466,77.541,96129.0
2023-12-11 12:35:00,82.15,82.19,82.12,82.19,105996.0,77.541,77.5787,77.5127,77.5787,105996.0
2023-12-11 12:40:00,82.19,82.26,82.17,82.23,85208.0,77.5787,77.6448,77.5599,77.6165,85208.0
2023-12-11 12:45:00,82.24,82.26,82.18,82.21,89538.0,77.6259,77.6448,77.5693,77.5976,89538.0
2023-12-11 12:50:00,82.22,82.25,82.19,82.19,57717.0,77.6071,77.6354,77.5787,77.5787,57717.0
2023-12-11 12:55:00,82.19,82.26,82.18,82.22,79118.0,77.5787,77.6448,77.5693,77.6071,79118.0
2023-12-11 13:00:00,82.23,82.25,82.16,82.24,97085.0,77.6165,77.6354,77.5504,77.6259,97085.0
2023-12-11 13:05:00,82.25,82.3,82.18,82.29,100309.0,77.6354,77.6826,77.5693,77.6731,100309.0
2023-12-11 13:10:00,82.3,82.3,82.21,82.24,68670.0,77.6826,77.6826,77.5976,77.6259,68670.0
2023-12-11 13:15:00,82.23,82.33,82.23,82.32,90376.0,77.6165,77.7109,77.6165,77.7015,90376.0
2023-12-11 13:20:00,82.32,82.35,82.25,82.3,57657.0,77.7015,77.7298,77.6354,77.6826,57657.0
2023-12-11 13:25:00,82.3,82.3,82.24,82.26,50559.0,77.6826,77.6826,77.6259,77.6448,50559.0
2023-12-11 13:30:00,82.25,82.26,82.19,82.24,98583.0,77.6354,77.6448,77.5787,77.6259,98583.0
2023-12-11 13:35:00,82.23,82.3,82.23,82.29,61738.0,77.6165,77.6826,77.6165,77.6731,61738.0
2023-12-11 13:40:00,82.29,82.32,82.29,82.31,47572.0,77.6731,77.7015,77.6731,77.692,47572.0
2023-12-11 13:45:00,82.31,82.38,82.29,82.37,71402.0,77.692,77.7581,77.6731,77.7486,71402.0
2023-12-11 13:50:00,82.38,82.38,82.34,82.36,45984.0,77.7581,77.7581,77.7203,77.7392,45984.0
2023-12-11 13:55:00,82.37,82.43,82.35,82.42,71188.0,77.7486,77.8053,77.7298,77.7958,71188.0
2023-12-11 14:00:00,82.42,82.48,82.32,82.33,83732.0,77.7958,77.8525,77.7015,77.7109,83732.0
2023-12-11 14:05:00,82.32,82.33,82.24,82.25,41929.0,77.7015,77.7109,77.6259,77.6354,41929.0
2023-12-11 14:10:00,82.26,82.31,82.24,82.27,78662.0,77.6448,77.692,77.6259,77.6543,78662.0
2023-12-11 14:15:00,82.26,82.36,82.25,82.35,123868.0,77.6448,77.7392,77.6354,77.7298,123868.0
2023-12-11 14:20:00,82.35,82.36,82.29,82.32,71055.0,77.7298,77.7392,77.6731,77.7015,71055.0
2023-12-11 14:25:00,82.33,82.37,82.3,82.35,83325.0,77.7109,77.7486,77.6826,77.7298,83325.0
2023-12-11 14:30:00,82.35,82.42,82.34,82.39,83625.0,77.7298,77.7958,77.7203,77.7675,83625.0
2023-12-11 14:35:00,82.39,82.39,82.3,82.34,88714.0,77.7675,77.7675,77.6826,77.7203,88714.0
2023-12-11 14:40:00,82.33,82.43,82.32,82.4,79007.0,77.7109,77.8053,77.7015,77.777,79007.0
2023-12-11 14:45:00,82.41,82.46,82.4,82.45,49109.0,77.7864,77.8336,77.777,77.8242,49109.0
2023-12-11 14:50:00,82.44,82.47,82.42,82.43,65056.0,77.8147,77.843,77.7958,77.8053,65056.0
2023-12-11 14:55:00,82.42,82.45,82.34,82.38,82204.0,77.7958,77.8242,77.7203,77.7581,82204.0
2023-12-11 15:00:00,82.38,82.44,82.36,82.39,149100.0,77.7581,77.8147,77.7392,77.7675,149100.0
2023-12-11 15:05:00,82.4,82.43,82.39,82.41,68003.0,77.777,77.8053,77.7675,77.7864,68003.0
2023-12-11 15:10:00,82.41,82.43,82.38,82.39,116235.0,77.7864,77.8053,77.7581,77.7675,116235.0
2023-12-11 15:15:00,82.39,82.43,82.38,82.42,94062.0,77.7675,77.8053,77.7581,77.7958,94062.0
2023-12-11 15:20:00,82.42,82.48,82.39,82.48,281385.0,77.7958,77.8525,77.7675,77.8525,281385.0
2023-12-11 15:25:00,82.48,82.49,82.41,82.44,160563.0,77.8525,77.8619,77.7864,77.8147,160563.0
2023-12-11 15:30:00,82.44,82.44,82.31,82.31,140702.0,77.8147,77.8147,77.692,77.692,140702.0
2023-12-11 15:35:00,82.32,82.43,82.31,82.42,106923.0,77.7015,77.8053,77.692,77.7958,106923.0
2023-12-11 15:40:00,82.42,82.48,82.41,82.46,138048.0,77.7958,77.8525,77.7864,77.8336,138048.0
2023-12-11 15:45:00,82.46,82.48,82.44,82.48,147727.0,77.8336,77.8525,77.8147,77.8525,147727.0
2023-12-11 15:50:00,82.48,82.49,82.34,82.4,403903.0,77.8525,77.8619,77.7203,77.777,403903.0
2023-12-11 15:55:00,82.39,82.41,82.33,82.35,1024899.0,77.7675,77.7864,77.7109,77.7298,1024899.0
2023-12-12 09:30:00,81.57,81.6,81.02,81.09,966637.0,76.9935,77.0218,76.4744,76.5405,966637.0
2023-12-12 09:35:00,81.1,81.24,80.96,81.08,509350.0,76.5499,76.682,76.4178,76.531,509350.0
2023-12-12 09:40:00,81.07,81.1,80.98,81.03,403363.0,76.5216,76.5499,76.4366,76.4838,403363.0
2023-12-12 09:45:00,81.04,81.09,80.86,81.01,688596.0,76.4933,76.5405,76.3234,76.465,688596.0
2023-12-12 09:50:00,81.01,81.21,80.99,81.13,291052.0,76.465,76.6537,76.4461,76.5782,291052.0
2023-12-12 09:55:00,81.13,81.19,81.03,81.06,271767.0,76.5782,76.6349,76.4838,76.5121,271767.0
2023-12-12 10:00:00,81.06,81.41,81.03,81.39,542796.0,76.5121,76.8425,76.4838,76.8236,542796.0
2023-12-12 10:05:00,81.39,81.48,81.13,81.17,481700.0,76.8236,76.9086,76.5782,76.616,481700.0
2023-12-12 10:10:00,81.17,81.45,81.16,81.36,288567.0,76.616,76.8803,76.6065,76.7953,288567.0
2023-12-12 10:15:00,81.37,81.4,81.26,81.32,266955.0,76.8048,76.8331,76.7009,76.7576,266955.0
2023-12-12 10:20:00,81.32,81.48,81.32,81.41,236220.0,76.7576,76.9086,76.7576,76.8425,236220.0
2023-12-12 10:25:00,81.41,81.48,81.33,81.33,210130.0,76.8425,76.9086,76.767,76.767,210130.0
2023-12-12 10:30:00,81.33,81.51,81.31,81.48,172824.0,76.767,76.9369,76.7481,76.9086,172824.0
2023-12-12 10:35:00,81.48,81.63,81.46,81.63,215595.0,76.9086,77.0502,76.8897,77.0502,215595.0
2023-12-12 10:40:00,81.63,81.66,81.49,81.52,265917.0,77.0502,77.0785,76.918,76.9463,265917.0
2023-12-12 10:45:00,81.52,81.53,81.46,81.53,173676.0,76.9463,76.9558,76.8897,76.9558,173676.0
2023-12-12 10:50:00,81.53,81.59,81.49,81.56,211596.0,76.9558,77.0124,76.918,76.9841,211596.0
2023-12-12 10:55:00,81.56,81.58,81.46,81.5,155990.0,76.9841,77.003,76.8897,76.9275,155990.0
2023-12-12 11:00:00,81.5,81.5,81.32,81.41,312885.0,76.9275,76.9275,76.7576,76.8425,312885.0
2023-12-12 11:05:00,81.41,81.42,81.26,81.34,247426.0,76.8425,76.8519,76.7009,76.7764,247426.0
2023-12-12 11:10:00,81.34,81.4,81.24,81.4,173014.0,76.7764,76.8331,76.682,76.8331,173014.0
2023-12-12 11:15:00,81.4,81.41,81.19,81.21,178298.0,76.8331,76.8425,76.6349,76.6537,178298.0
2023-12-12 11:20:00,81.2,81.22,81.16,81.22,178539.0,76.6443,76.6632,76.6065,76.6632,178539.0
2023-12-12 11:25:00,81.21,81.31,81.12,81.2,197449.0,76.6537,76.7481,76.5688,76.6443,197449.0
2023-12-12 11:30:00,81.2,81.27,81.15,81.25,200847.0,76.6443,76.7104,76.5971,76.6915,200847.0
2023-12-12 11:35:00,81.26,81.29,81.2,81.2,461912.0,76.7009,76.7292,76.6443,76.6443,461912.0
2023-12-12 11:40:00,81.2,81.24,81.14,81.17,138390.0,76.6443,76.682,76.5877,76.616,138390.0
2023-12-12 11:45:00,81.17,81.18,81.05,81.17,170508.0,76.616,76.6254,76.5027,76.616,170508.0
2023-12-12 11:50:00,81.17,81.2,81.13,81.15,245808.0,76.616,76.6443,76.5782,76.5971,245808.0
2023-12-12 11:55:00,81.15,81.17,81.06,81.14,221925.0,76.5971,76.616,76.5121,76.5877,221925.0
2023-12-12 12:00:00,81.14,81.2,81.1,81.2,156444.0,76.5877,76.6443,76.5499,76.6443,156444.0
2023-12-12 12:05:00,81.2,81.2,81.11,81.13,145374.0,76.6443,76.6443,76.5593,76.5782,145374.0
2023-12-12 12:10:00,81.13,81.14,81.0,81.05,169554.0,76.5782,76.5877,76.4555,76.5027,169554.0
2023-12-12 12:15:00,81.05,81.06,80.97,81.02,172071.0,76.5027,76.5121,76.4272,76.4744,172071.0
2023-12-12 12:20:00,81.02,81.17,81.01,81.17,172144.0,76.4744,76.616,76.465,76.616,172144.0
2023-12-12 12:25:00,81.16,81.25,81.15,81.16,284459.0,76.6065,76.6915,76.5971,76.6065,284459.0
2023-12-12 12:30:00,81.17,81.19,81.11,81.13,147698.0,76.616,76.6349,76.5593,76.5782,147698.0
2023-12-12 12:35:00,81.13,81.15,81.01,81.03,177052.0,76.5782,76.5971,76.465,76.4838,177052.0
2023-12-12 12:40:00,81.03,81.09,81.01,81.05,142816.0,76.4838,76.5405,76.465,76.5027,142816.0
2023-12-12 12:45:00,81.06,81.09,80.98,81.01,352111.0,76.5121,76.5405,76.4366,76.465,352111.0
2023-12-12 12:50:00,81.0,81.01,80.89,80.9,217876.0,76.4555,76.465,76.3517,76.3611,217876.0
2023-12-12 12:55:00,80.89,80.9,80.78,80.79,315895.0,76.3517,76.3611,76.2479,76.2573,315895.0
2023-12-12 13:00:00,80.78,80.89,80.74,80.88,320189.0,76.2479,76.3517,76.2101,76.3422,320189.0
2023-12-12 13:05:00,80.88,80.9,80.83,80.9,125790.0,76.3422,76.3611,76.295,76.3611,125790.0
2023-12-12 13:10:00,80.9,80.93,80.82,80.85,115574.0,76.3611,76.3894,76.2856,76.3139,115574.0
2023-12-12 13:15:00,80.85,80.96,80.85,80.94,99813.0,76.3139,76.4178,76.3139,76.3989,99813.0
2023-12-12 13:20:00,80.94,80.96,80.89,80.95,110573.0,76.3989,76.4178,76.3517,76.4083,110573.0
2023-12-12 13:25:00,80.95,81.01,80.92,80.98,115062.0,76.4083,76.465,76.38,76.4366,115062.0
2023-12-12 13:30:00,80.98,81.06,80.97,81.04,90890.0,76.4366,76.5121,76.4272,76.4933,90890.0
2023-12-12 13:35:00,81.04,81.06,80.94,80.99,140727.0,76.4933,76.5121,76.3989,76.4461,140727.0
2023-12-12 13:40:00,80.99,81.09,80.96,81.09,75176.0,76.4461,76.5405,76.4178,76.5405,75176.0
2023-12-12 13:45:00,81.09,81.09,80.96,80.97,79108.0,76.5405,76.5405,76.4178,76.4272,79108.0
2023-12-12 13:50:00,80.97,81.02,80.93,81.0,102474.0,76.4272,76.4744,76.3894,76.4555,102474.0
2023-12-12 13:55:00,80.99,81.03,80.98,81.0,64293.0,76.4461,76.4838,76.4366,76.4555,64293.0
2023-12-12 14:00:00,80.99,81.01,80.93,80.99,130976.0,76.4461,76.465,76.3894,76.4461,130976.0
2023-12-12 14:05:00,80.98,81.04,80.98,81.01,86625.0,76.4366,76.4933,76.4366,76.465,86625.0
2023-12-12 14:10:00,81.01,81.06,80.97,81.05,109875.0,76.465,76.5121,76.4272,76.5027,109875.0
2023-12-12 14:15:00,81.05,81.13,81.03,81.04,159424.0,76.5027,76.5782,76.4838,76.4933,159424.0
2023-12-12 14:20:00,81.05,81.11,81.0,81.09,99483.0,76.5027,76.5593,76.4555,76.5405,99483.0
2023-12-12 14:25:00,81.1,81.17,81.1,81.15,130436.0,76.5499,76.616,76.5499,76.5971,130436.0
2023-12-12 14:30:00,81.16,81.2,81.12,81.15,108792.0,76.6065,76.6443,76.5688,76.5971,108792.0
2023-12-12 14:35:00,81.15,81.28,81.12,81.26,126817.0,76.5971,76.7198,76.5688,76.7009,126817.0
2023-12-12 14:40:00,81.26,81.27,81.16,81.22,93641.0,76.7009,76.7104,76.6065,76.6632,93641.0
2023-12-12 14:45:00,81.22,81.28,81.2,81.24,106488.0,76.6632,76.7198,76.6443,76.682,106488.0
2023-12-12 14:50:00,81.25,81.3,81.24,81.28,108213.0,76.6915,76.7387,76.682,76.7198,108213.0
2023-12-12 14:55:00,81.28,81.3,81.23,81.25,158066.0,76.7198,76.7387,76.6726,76.6915,158066.0
2023-12-12 15:00:00,81.25,81.35,81.25,81.33,142139.0,76.6915,76.7859,76.6915,76.767,142139.0
2023-12-12 15:05:00,81.33,81.39,81.31,81.36,170964.0,76.767,76.8236,76.7481,76.7953,170964.0
2023-12-12 15:10:00,81.36,81.37,81.32,81.33,162587.0,76.7953,76.8048,76.7576,76.767,162587.0
2023-12-12 15:15:00,81.33,81.39,81.3,81.37,139187.0,76.767,76.8236,76.7387,76.8048,139187.0
2023-12-12 15:20:00,81.37,81.43,81.37,81.4,205329.0,76.8048,76.8614,76.8048,76.8331,205329.0
2023-12-12 15:25:00,81.4,81.41,81.36,81.38,140586.0,76.8331,76.8425,76.7953,76.8142,140586.0
2023-12-12 15:30:00,81.38,81.44,81.38,81.39,171161.0,76.8142,76.8708,76.8142,76.8236,171161.0
2023-12-12 15:35:00,81.39,81.42,81.37,81.41,271327.0,76.8236,76.8519,76.8048,76.8425,271327.0
2023-12-12 15:40:00,81.42,81.42,81.34,81.38,256785.0,76.8519,76.8519,76.7764,76.8142,256785.0
2023-12-12 15:45:00,81.38,81.41,81.29,81.3,329560.0,76.8142,76.8425,76.7292,76.7387,329560.0
2023-12-12 15:50:00,81.3,81.32,81.17,81.25,722815.0,76.7387,76.7576,76.616,76.6915,722815.0
2023-12-12 15:55:00,81.24,81.25,81.16,81.23,1039960.0,76.682,76.6915,76.6065,76.6726,1039960.0
2023-12-13 09:30:00,81.25,81.49,81.25,81.32,547512.0,76.6915,76.918,76.6915,76.7576,547512.0
2023-12-13 09:35:00,81.32,81.36,81.01,81.29,458008.0,76.7576,76.7953,76.465,76.7292,458008.0
2023-12-13 09:40:00,81.29,81.37,81.17,81.36,235691.0,76.7292,76.8048,76.616,76.7953,235691.0
2023-12-13 09:45:00,81.37,81.42,81.15,81.17,267011.0,76.8048,76.8519,76.5971,76.616,267011.0
2023-12-13 09:50:00,81.17,81.25,81.04,81.23,310256.0,76.616,76.6915,76.4933,76.6726,310256.0
2023-12-13 09:55:00,81.23,81.25,81.08,81.2,149605.0,76.6726,76.6915,76.531,76.6443,149605.0
2023-12-13 10:00:00,81.2,81.29,81.01,81.04,161772.0,76.6443,76.7292,76.465,76.4933,161772.0
2023-12-13 10:05:00,81.04,81.05,80.91,80.95,183979.0,76.4933,76.5027,76.3706,76.4083,183979.0
2023-12-13 10:10:00,80.95,81.04,80.92,80.95,306721.0,76.4083,76.4933,76.38,76.4083,306721.0
2023-12-13 10:15:00,80.95,81.0,80.88,80.95,167795.0,76.4083,76.4555,76.3422,76.4083,167795.0
2023-12-13 10:20:00,80.95,81.0,80.87,80.98,232216.0,76.4083,76.4555,76.3328,76.4366,232216.0
2023-12-13 10:25:00,80.98,81.0,80.89,80.89,154726.0,76.4366,76.4555,76.3517,76.3517,154726.0
2023-12-13 10:30:00,80.9,81.07,80.9,81.01,520021.0,76.3611,76.5216,76.3611,76.465,520021.0
2023-12-13 10:35:00,81.01,81.04,80.87,81.04,159039.0,76.465,76.4933,76.3328,76.4933,159039.0
2023-12-13 10:40:00,81.04,81.19,80.99,81.18,176702.0,76.4933,76.6349,76.4461,76.6254,176702.0
2023-12-13 10:45:00,81.17,81.25,81.12,81.24,307020.0,76.616,76.6915,76.5688,76.682,307020.0
2023-12-13 10:50:00,81.24,81.41,81.23,81.41,202978.0,76.682,76.8425,76.6726,76.8425,202978.0
2023-12-13 10:55:00,81.41,81.49,81.38,81.48,274687.0,76.8425,76.918,76.8142,76.9086,274687.0
2023-12-13 11:00:00,81.48,81.57,81.41,81.44,409017.0,76.9086,76.9935,76.8425,76.8708,409017.0
2023-12-13 11:05:00,81.45,81.51,81.39,81.44,239660.0,76.8803,76.9369,76.8236,76.8708,239660.0
2023-12-13 11:10:00,81.43,81.43,81.34,81.36,152250.0,76.8614,76.8614,76.7764,76.7953,152250.0
2023-12-13 11:15:00,81.34,81.46,81.33,81.42,216161.0,76.7764,76.8897,76.767,76.8519,216161.0
2023-12-13 11:20:00,81.42,81.45,81.36,81.39,114062.0,76.8519,76.8803,76.7953,76.8236,114062.0
2023-12-13 11:25:00,81.39,81.42,81.33,81.36,131048.0,76.8236,76.8519,76.767,76.7953,131048.0
2023-12-13 11:30:00,81.35,81.41,81.34,81.4,198835.0,76.7859,76.8425,76.7764,76.8331,198835.0
2023-12-13 11:35:00,81.4,81.46,81.36,81.37,272587.0,76.8331,76.8897,76.7953,76.8048,272587.0
2023-12-13 11:40:00,81.36,81.42,81.34,81.35,146509.0,76.7953,76.8519,76.7764,76.7859,146509.0
2023-12-13 11:45:00,81.34,81.4,81.33,81.37,105330.0,76.7764,76.8331,76.767,76.8048,105330.0
2023-12-13 11:50:00,81.37,81.4,81.31,81.34,76726.0,76.8048,76.8331,76.7481,76.7764,76726.0
2023-12-13 11:55:00,81.34,81.36,81.32,81.34,197905.0,76.7764,76.7953,76.7576,76.7764,197905.0
2023-12-13 12:00:00,81.34,81.36,81.3,81.34,76847.0,76.7764,76.7953,76.7387,76.7764,76847.0
2023-12-13 12:05:00,81.34,81.37,81.3,81.31,168285.0,76.7764,76.8048,76.7387,76.7481,168285.0
2023-12-13 12:10:00,81.31,81.34,81.29,81.32,67255.0,76.7481,76.7764,76.7292,76.7576,67255.0
2023-12-13 12:15:00,81.32,81.32,81.12,81.15,111915.0,76.7576,76.7576,76.5688,76.5971,111915.0
2023-12-13 12:20:00,81.15,81.16,81.05,81.06,81570.0,76.5971,76.6065,76.5027,76.5121,81570.0
2023-12-13 12:25:00,81.07,81.14,81.06,81.12,65802.0,76.5216,76.5877,76.5121,76.5688,65802.0
2023-12-13 12:30:00,81.12,81.17,81.07,81.15,91754.0,76.5688,76.616,76.5216,76.5971,91754.0
2023-12-13 12:35:00,81.15,81.15,81.06,81.12,132594.0,76.5971,76.5971,76.5121,76.5688,132594.0
2023-12-13 12:40:00,81.11,81.12,81.09,81.11,78904.0,76.5593,76.5688,76.5405,76.5593,78904.0
2023-12-13 12:45:00,81.11,81.2,81.1,81.15,119084.0,76.5593,76.6443,76.5499,76.5971,119084.0
2023-12-13 12:50:00,81.15,81.17,81.09,81.15,120062.0,76.5971,76.616,76.5405,76.5971,120062.0
2023-12-13 12:55:00,81.14,81.16,81.12,81.15,62576.0,76.5877,76.6065,76.5688,76.5971,62576.0
2023-12-13 13:00:00,81.15,81.17,81.06,81.09,48721.0,76.5971,76.616,76.5121,76.5405,48721.0
2023-12-13 13:05:00,81.1,81.18,81.08,81.16,66273.0,76.5499,76.6254,76.531,76.6065,66273.0
2023-12-13 13:10:00,81.16,81.17,81.11,81.12,45812.0,76.6065,76.616,76.5593,76.5688,45812.0
2023-12-13 13:15:00,81.11,81.13,81.07,81.07,63726.0,76.5593,76.5782,76.5216,76.5216,63726.0
2023-12-13 13:20:00,81.08,81.13,81.07,81.11,63808.0,76.531,76.5782,76.5216,76.5593,63808.0
2023-12-13 13:25:00,81.11,81.14,81.06,81.08,79167.0,76.5593,76.5877,76.5121,76.531,79167.0
2023-12-13 13:30:00,81.07,81.07,81.02,81.05,90476.0,76.5216,76.5216,76.4744,76.5027,90476.0
2023-12-13 13:35:00,81.06,81.11,81.02,81.11,62667.0,76.5121,76.5593,76.4744,76.5593,62667.0
2023-12-13 13:40:00,81.11,81.16,81.08,81.14,67558.0,76.5593,76.6065,76.531,76.5877,67558.0
2023-12-13 13:45:00,81.14,81.24,81.1,81.23,82133.0,76.5877,76.682,76.5499,76.6726,82133.0
2023-12-13 13:50:00,81.23,81.26,81.2,81.23,60964.0,76.6726,76.7009,76.6443,76.6726,60964.0
2023-12-13 13:55:00,81.23,81.3,81.23,81.27,64072.0,76.6726,76.7387,76.6726,76.7104,64072.0
2023-12-13 14:00:00,81.28,81.66,81.27,81.59,411362.0,76.7198,77.0785,76.7104,77.0124,411362.0
2023-12-13 14:05:00,81.6,81.71,81.52,81.67,200058.0,77.0218,77.1257,76.9463,77.0879,200058.0
2023-12-13 14:10:00,81.66,81.74,81.6,81.69,222062.0,77.0785,77.154,77.0218,77.1068,222062.0
2023-12-13 14:15:00,81.69,81.69,81.56,81.59,272338.0,77.1068,77.1068,76.9841,77.0124,272338.0
2023-12-13 14:20:00,81.59,81.68,81.55,81.56,135192.0,77.0124,77.0974,76.9747,76.9841,135192.0
2023-12-13 14:25:00,81.56,81.58,81.51,81.58,121933.0,76.9841,77.003,76.9369,77.003,121933.0
2023-12-13 14:30:00,81.58,81.6,81.53,81.56,170797.0,77.003,77.0218,76.9558,76.9841,170797.0
2023-12-13 14:35:00,81.55,81.74,81.53,81.72,167446.0,76.9747,77.154,76.9558,77.1351,167446.0
2023-12-13 14:40:00,81.73,81.86,81.72,81.85,335521.0,77.1446,77.2673,77.1351,77.2578,335521.0
2023-12-13 14:45:00,81.86,81.92,81.79,81.9,275592.0,77.2673,77.3239,77.2012,77.305,275592.0
2023-12-13 14:50:00,81.9,81.91,81.76,81.83,380710.0,77.305,77.3145,77.1729,77.2389,380710.0
2023-12-13 14:55:00,81.83,82.04,81.8,81.98,321764.0,77.2389,77.4372,77.2106,77.3805,321764.0
2023-12-13 15:00:00,81.98,82.18,81.94,82.17,472422.0,77.3805,77.5693,77.3428,77.5599,472422.0
2023-12-13 15:05:00,82.17,82.19,81.89,81.91,458242.0,77.5599,77.5787,77.2956,77.3145,458242.0
2023-12-13 15:10:00,81.91,81.95,81.81,81.92,480765.0,77.3145,77.3522,77.2201,77.3239,480765.0
2023-12-13 15:15:00,81.92,82.09,81.87,82.0,517549.0,77.3239,77.4844,77.2767,77.3994,517549.0
2023-12-13 15:20:00,82.0,82.09,81.95,81.98,366949.0,77.3994,77.4844,77.3522,77.3805,366949.0
2023-12-13 15:25:00,81.99,82.15,81.95,82.12,333523.0,77.39,77.541,77.3522,77.5127,333523.0
2023-12-13 15:30:00,82.11,82.15,82.02,82.14,387615.0,77.5032,77.541,77.4183,77.5316,387615.0
2023-12-13 15:35:00,82.14,82.33,82.14,82.3,393895.0,77.5316,77.7109,77.5316,77.6826,393895.0
2023-12-13 15:40:00,82.31,82.36,82.25,82.32,443274.0,77.692,77.7392,77.6354,77.7015,443274.0
2023-12-13 15:45:00,82.33,82.35,82.23,82.29,663757.0,77.7109,77.7298,77.6165,77.6731,663757.0
2023-12-13 15:50:00,82.27,82.33,82.15,82.19,889082.0,77.6543,77.7109,77.541,77.5787,889082.0
2023-12-13 15:55:00,82.18,82.33,82.16,82.32,1513643.0,77.5693,77.7109,77.5504,77.7015,1513643.0
2023-12-14 09:30:00,83.16,83.74,83.16,83.39,1735958.0,78.4943,79.0418,78.4943,78.7114,1735958.0
2023-12-14 09:35:00,83.38,83.6,83.27,83.54,503781.0,78.702,78.9096,78.5982,78.853,503781.0
2023-12-14 09:40:00,83.54,83.71,83.52,83.66,455935.0,78.853,79.0135,78.8341,78.9663,455935.0
2023-12-14 09:45:00,83.65,83.84,83.59,83.69,666860.0,78.9568,79.1362,78.9002,78.9946,666860.0
2023-12-14 09:50:00,83.7,83.81,83.56,83.58,592748.0,79.004,79.1079,78.8719,78.8908,592748.0
2023-12-14 09:55:00,83.58,83.92,83.57,83.89,488243.0,78.8908,79.2117,78.8813,79.1834,488243.0
2023-12-14 10:00:00,83.89,84.08,83.85,84.05,465698.0,79.1834,79.3627,79.1456,79.3344,465698.0
2023-12-14 10:05:00,84.06,84.16,84.04,84.09,461131.0,79.3438,79.4382,79.325,79.3721,461131.0
2023-12-14 10:10:00,84.09,84.2,84.07,84.15,287470.0,79.3721,79.476,79.3533,79.4288,287470.0
2023-12-14 10:15:00,84.14,84.15,83.98,84.02,350714.0,79.4193,79.4288,79.2683,79.3061,350714.0
2023-12-14 10:20:00,84.02,84.22,84.02,84.17,458953.0,79.3061,79.4949,79.3061,79.4477,458953.0
2023-12-14 10:25:00,84.17,84.29,84.11,84.28,366456.0,79.4477,79.5609,79.391,79.5515,366456.0
2023-12-14 10:30:00,84.3,84.41,84.21,84.4,507920.0,79.5704,79.6742,79.4854,79.6648,507920.0
2023-12-14 10:35:00,84.4,84.4,84.21,84.38,318017.0,79.6648,79.6648,79.4854,79.6459,318017.0
2023-12-14 10:40:00,84.38,84.4,84.05,84.11,560127.0,79.6459,79.6648,79.3344,79.391,560127.0
2023-12-14 10:45:00,84.11,84.12,83.96,84.0,492930.0,79.391,79.4005,79.2494,79.2872,492930.0
2023-12-14 10:50:00,83.99,84.23,83.97,84.23,248835.0,79.2778,79.5043,79.2589,79.5043,248835.0
2023-12-14 10:55:00,84.22,84.26,84.06,84.1,283412.0,79.4949,79.5326,79.3438,79.3816,283412.0
2023-12-14 11:00:00,84.09,84.24,84.03,84.2,1103128.0,79.3721,79.5137,79.3155,79.476,1103128.0
2023-12-14 11:05:00,84.19,84.32,84.18,84.28,242898.0,79.4665,79.5892,79.4571,79.5515,242898.0
2023-12-14 11:10:00,84.28,84.38,84.27,84.3,213429.0,79.5515,79.6459,79.542,79.5704,213429.0
2023-12-14 11:15:00,84.3,84.37,84.25,84.37,320534.0,79.5704,79.6364,79.5232,79.6364,320534.0
2023-12-14 11:20:00,84.37,84.41,84.25,84.33,289663.0,79.6364,79.6742,79.5232,79.5987,289663.0
2023-12-14 11:25:00,84.33,84.44,84.3,84.36,278426.0,79.5987,79.7025,79.5704,79.627,278426.0
2023-12-14 11:30:00,84.36,84.53,84.35,84.39,203919.0,79.627,79.7875,79.6176,79.6553,203919.0
2023-12-14 11:35:00,84.4,84.59,84.39,84.59,233025.0,79.6648,79.8441,79.6553,79.8441,233025.0
2023-12-14 11:40:00,84.59,84.65,84.55,84.6,331673.0,79.8441,79.9007,79.8063,79.8535,331673.0
2023-12-14 11:45:00,84.61,84.75,84.59,84.71,283587.0,79.863,79.9951,79.8441,79.9574,283587.0
2023-12-14 11:50:00,84.72,84.8,84.64,84.73,317277.0,79.9668,80.0423,79.8913,79.9762,317277.0
2023-12-14 11:55:00,84.73,84.79,84.67,84.73,198979.0,79.9762,80.0329,79.9196,79.9762,198979.0
2023-12-14 12:00:00,84.73,84.86,84.69,84.84,186412.0,79.9762,80.0989,79.9385,80.0801,186412.0
2023-12-14 12:05:00,84.84,84.84,84.73,84.76,186712.0,80.0801,80.0801,79.9762,80.0046,186712.0
2023-12-14 12:10:00,84.76,84.86,84.75,84.84,160136.0,80.0046,80.0989,79.9951,80.0801,160136.0
2023-12-14 12:15:00,84.84,84.84,84.66,84.68,208990.0,80.0801,80.0801,79.9102,79.929,208990.0
2023-12-14 12:20:00,84.68,84.72,84.63,84.64,145223.0,79.929,79.9668,79.8819,79.8913,145223.0
2023-12-14 12:25:00,84.64,84.67,84.52,84.54,292168.0,79.8913,79.9196,79.778,79.7969,292168.0
2023-12-14 12:30:00,84.55,84.73,84.51,84.71,171583.0,79.8063,79.9762,79.7686,79.9574,171583.0
2023-12-14 12:35:00,84.72,84.76,84.65,84.66,98848.0,79.9668,80.0046,79.9007,79.9102,98848.0
2023-12-14 12:40:00,84.66,84.78,84.65,84.76,119288.0,79.9102,80.0234,79.9007,80.0046,119288.0
2023-12-14 12:45:00,84.77,84.77,84.62,84.62,147182.0,80.014,80.014,79.8724,79.8724,147182.0
2023-12-14 12:50:00,84.62,84.67,84.59,84.65,160937.0,79.8724,79.9196,79.8441,79.9007,160937.0
2023-12-14 12:55:00,84.64,84.69,84.58,84.67,185318.0,79.8913,79.9385,79.8347,79.9196,185318.0
2023-12-14 13:00:00,84.67,84.68,84.49,84.49,154697.0,79.9196,79.929,79.7497,79.7497,154697.0
2023-12-14 13:05:00,84.5,84.58,84.44,84.56,197270.0,79.7591,79.8347,79.7025,79.8158,197270.0
2023-12-14 13:10:00,84.57,84.74,84.57,84.74,287874.0,79.8252,79.9857,79.8252,79.9857,287874.0
2023-12-14 13:15:00,84.75,84.75,84.61,84.73,138447.0,79.9951,79.9951,79.863,79.9762,138447.0
2023-12-14 13:20:00,84.73,84.81,84.72,84.78,159895.0,79.9762,80.0518,79.9668,80.0234,159895.0
2023-12-14 13:25:00,84.78,84.85,84.73,84.73,322229.0,80.0234,80.0895,79.9762,79.9762,322229.0
2023-12-14 13:30:00,84.73,84.76,84.66,84.66,158815.0,79.9762,80.0046,79.9102,79.9102,158815.0
2023-12-14 13:35:00,84.67,84.77,84.65,84.76,180216.0,79.9196,80.014,79.9007,80.0046,180216.0
2023-12-14 13:40:00,84.76,84.77,84.62,84.63,250275.0,80.0046,80.014,79.8724,79.8819,250275.0
2023-12-14 13:45:00,84.63,84.73,84.63,84.66,216799.0,79.8819,79.9762,79.8819,79.9102,216799.0
2023-12-14 13:50:00,84.65,84.68,84.48,84.5,188452.0,79.9007,79.929,79.7403,79.7591,188452.0
2023-12-14 13:55:00,84.5,84.54,84.44,84.52,159132.0,79.7591,79.7969,79.7025,79.778,159132.0
2023-12-14 14:00:00,84.51,84.62,84.47,84.59,172107.0,79.7686,79.8724,79.7308,79.8441,172107.0
2023-12-14 14:05:00,84.58,84.61,84.51,84.59,88669.0,79.8347,79.863,79.7686,79.8441,88669.0
2023-12-14 14:10:00,84.6,84.62,84.49,84.52,169636.0,79.8535,79.8724,79.7497,79.778,169636.0
2023-12-14 14:15:00,84.52,84.65,84.52,84.62,219383.0,79.778,79.9007,79.778,79.8724,219383.0
2023-12-14 14:20:00,84.62,84.64,84.5,84.57,132438.0,79.8724,79.8913,79.7591,79.8252,132438.0
2023-12-14 14:25:00,84.56,84.58,84.41,84.46,191210.0,79.8158,79.8347,79.6742,79.7214,191210.0
2023-12-14 14:30:00,84.46,84.61,84.44,84.61,186624.0,79.7214,79.863,79.7025,79.863,186624.0
2023-12-14 14:35:00,84.61,84.61,84.53,84.53,189631.0,79.863,79.863,79.7875,79.7875,189631.0
2023-12-14 14:40:00,84.53,84.54,84.45,84.5,218526.0,79.7875,79.7969,79.7119,79.7591,218526.0
2023-12-14 14:45:00,84.5,84.63,84.5,84.59,100042.0,79.7591,79.8819,79.7591,79.8441,100042.0
2023-12-14 14:50:00,84.59,84.61,84.54,84.6,262884.0,79.8441,79.863,79.7969,79.8535,262884.0
2023-12-14 14:55:00,84.6,84.68,84.6,84.68,155149.0,79.8535,79.929,79.8535,79.929,155149.0
2023-12-14 15:00:00,84.68,84.72,84.65,84.68,234360.0,79.929,79.9668,79.9007,79.929,234360.0
2023-12-14 15:05:00,84.68,84.76,84.66,84.75,272551.0,79.929,80.0046,79.9102,79.9951,272551.0
2023-12-14 15:10:00,84.76,84.77,84.65,84.7,254185.0,80.0046,80.014,79.9007,79.9479,254185.0
2023-12-14 15:15:00,84.69,84.73,84.63,84.64,259153.0,79.9385,79.9762,79.8819,79.8913,259153.0
2023-12-14 15:20:00,84.64,84.71,84.62,84.67,260218.0,79.8913,79.9574,79.8724,79.9196,260218.0
2023-12-14 15:25:00,84.67,84.75,84.65,84.66,385879.0,79.9196,79.9951,79.9007,79.9102,385879.0
2023-12-14 15:30:00,84.66,84.69,84.62,84.63,349068.0,79.9102,79.9385,79.8724,79.8819,349068.0
2023-12-14 15:35:00,84.62,84.68,84.6,84.65,387748.0,79.8724,79.929,79.8535,79.9007,387748.0
2023-12-14 15:40:00,84.65,84.66,84.58,84.62,518450.0,79.9007,79.9102,79.8347,79.8724,518450.0
2023-12-14 15:45:00,84.62,84.72,84.6,84.72,964426.0,79.8724,79.9668,79.8535,79.9668,964426.0
2023-12-14 15:50:00,84.72,84.79,84.62,84.62,948794.0,79.9668,80.0329,79.8724,79.8724,948794.0
2023-12-14 15:55:00,84.63,84.8,84.54,84.79,2218995.0,79.8819,80.0423,79.7969,80.0329,2218995.0
2023-12-15 09:30:00,83.93,84.46,83.87,84.31,1082677.0,79.2211,79.7214,79.1645,79.5798,1082677.0
2023-12-15 09:35:00,84.29,84.32,83.91,83.94,502384.0,79.5609,79.5892,79.2022,79.2306,502384.0
2023-12-15 09:40:00,83.94,84.18,83.86,83.88,330408.0,79.2306,79.4571,79.1551,79.1739,330408.0
2023-12-15 09:45:00,83.89,84.17,83.81,83.87,641659.0,79.1834,79.4477,79.1079,79.1645,641659.0
2023-12-15 09:50:00,83.87,84.01,83.76,84.0,357330.0,79.1645,79.2966,79.0607,79.2872,357330.0
2023-12-15 09:55:00,84.0,84.06,83.85,83.88,213642.0,79.2872,79.3438,79.1456,79.1739,213642.0
2023-12-15 10:00:00,83.89,84.07,83.88,83.94,206341.0,79.1834,79.3533,79.1739,79.2306,206341.0
2023-12-15 10:05:00,83.95,84.08,83.82,84.06,278390.0,79.24,79.3627,79.1173,79.3438,278390.0
2023-12-15 10:10:00,84.06,84.09,83.93,83.95,161761.0,79.3438,79.3721,79.2211,79.24,161761.0
2023-12-15 10:15:00,83.95,83.95,83.76,83.77,261593.0,79.24,79.24,79.0607,79.0701,261593.0
2023-12-15 10:20:00,83.77,83.79,83.6,83.63,289749.0,79.0701,79.089,78.9096,78.938,289749.0
2023-12-15 10:25:00,83.64,83.94,83.64,83.94,367266.0,78.9474,79.2306,78.9474,79.2306,367266.0
2023-12-15 10:30:00,83.94,84.08,83.9,84.01,237209.0,79.2306,79.3627,79.1928,79.2966,237209.0
2023-12-15 10:35:00,84.02,84.04,83.94,83.99,201011.0,79.3061,79.325,79.2306,79.2778,201011.0
2023-12-15 10:40:00,83.99,84.05,83.88,83.91,218858.0,79.2778,79.3344,79.1739,79.2022,218858.0
2023-12-15 10:45:00,83.91,84.03,83.87,83.96,188452.0,79.2022,79.3155,79.1645,79.2494,188452.0
2023-12-15 10:50:00,83.95,84.05,83.94,84.01,223592.0,79.24,79.3344,79.2306,79.2966,223592.0
2023-12-15 10:55:00,84.01,84.17,83.98,84.08,268401.0,79.2966,79.4477,79.2683,79.3627,268401.0
2023-12-15 11:00:00,84.08,84.15,84.05,84.08,200030.0,79.3627,79.4288,79.3344,79.3627,200030.0
2023-12-15 11:05:00,84.08,84.14,83.97,84.05,246879.0,79.3627,79.4193,79.2589,79.3344,246879.0
2023-12-15 11:10:00,84.06,84.08,83.93,84.01,234476.0,79.3438,79.3627,79.2211,79.2966,234476.0
2023-12-15 11:15:00,84.0,84.01,83.88,83.91,167657.0,79.2872,79.2966,79.1739,79.2022,167657.0
2023-12-15 11:20:00,83.91,84.12,83.89,84.1,208990.0,79.2022,79.4005,79.1834,79.3816,208990.0
2023-12-15 11:25:00,84.1,84.12,84.01,84.05,186784.0,79.3816,79.4005,79.2966,79.3344,186784.0
2023-12-15 11:30:00,84.05,84.09,84.01,84.01,176780.0,79.3344,79.3721,79.2966,79.2966,176780.0
2023-12-15 11:35:00,84.01,84.01,83.82,83.84,291951.0,79.2966,79.2966,79.1173,79.1362,291951.0
2023-12-15 11:40:00,83.84,83.92,83.82,83.87,128966.0,79.1362,79.2117,79.1173,79.1645,128966.0
2023-12-15 11:45:00,83.87,83.89,83.83,83.84,102207.0,79.1645,79.1834,79.1267,79.1362,102207.0
2023-12-15 11:50:00,83.84,83.93,83.82,83.88,178797.0,79.1362,79.2211,79.1173,79.1739,178797.0
2023-12-15 11:55:00,83.87,83.89,83.82,83.86,174047.0,79.1645,79.1834,79.1173,79.1551,174047.0
2023-12-15 12:00:00,83.87,83.99,83.86,83.92,227213.0,79.1645,79.2778,79.1551,79.2117,227213.0
2023-12-15 12:05:00,83.92,84.09,83.91,84.08,184786.0,79.2117,79.3721,79.2022,79.3627,184786.0
2023-12-15 12:10:00,84.08,84.17,84.04,84.06,259555.0,79.3627,79.4477,79.325,79.3438,259555.0
2023-12-15 12:15:00,84.07,84.12,84.04,84.11,180697.0,79.3533,79.4005,79.325,79.391,180697.0
2023-12-15 12:20:00,84.11,84.15,84.08,84.1,234830.0,79.391,79.4288,79.3627,79.3816,234830.0
2023-12-15 12:25:00,84.11,84.11,83.95,84.0,135060.0,79.391,79.391,79.24,79.2872,135060.0
2023-12-15 12:30:00,84.0,84.07,83.96,84.02,171538.0,79.2872,79.3533,79.2494,79.3061,171538.0
2023-12-15 12:35:00,84.01,84.02,83.95,84.0,222689.0,79.2966,79.3061,79.24,79.2872,222689.0
2023-12-15 12:40:00,83.99,84.01,83.93,83.98,209510.0,79.2778,79.2966,79.2211,79.2683,209510.0
2023-12-15 12:45:00,83.98,83.99,83.87,83.92,304201.0,79.2683,79.2778,79.1645,79.2117,304201.0
2023-12-15 12:50:00,83.92,83.96,83.88,83.92,186783.0,79.2117,79.2494,79.1739,79.2117,186783.0
2023-12-15 12:55:00,83.91,84.06,83.9,84.05,93469.0,79.2022,79.3438,79.1928,79.3344,93469.0
2023-12-15 13:00:00,84.05,84.13,84.0,84.11,157333.0,79.3344,79.4099,79.2872,79.391,157333.0
2023-12-15 13:05:00,84.11,84.11,84.03,84.04,95683.0,79.391,79.391,79.3155,79.325,95683.0
2023-12-15 13:10:00,84.05,84.06,84.02,84.05,52279.0,79.3344,79.3438,79.3061,79.3344,52279.0
2023-12-15 13:15:00,84.04,84.08,84.01,84.06,114766.0,79.325,79.3627,79.2966,79.3438,114766.0
2023-12-15 13:20:00,84.06,84.17,84.05,84.15,93695.0,79.3438,79.4477,79.3344,79.4288,93695.0
2023-12-15 13:25:00,84.16,84.18,84.11,84.14,73155.0,79.4382,79.4571,79.391,79.4193,73155.0
2023-12-15 13:30:00,84.13,84.18,84.06,84.1,84244.0,79.4099,79.4571,79.3438,79.3816,84244.0
2023-12-15 13:35:00,84.09,84.18,84.06,84.16,113497.0,79.3721,79.4571,79.3438,79.4382,113497.0
2023-12-15 13:40:00,84.16,84.18,84.1,84.12,260511.0,79.4382,79.4571,79.3816,79.4005,260511.0
2023-12-15 13:45:00,84.12,84.13,84.06,84.11,160009.0,79.4005,79.4099,79.3438,79.391,160009.0
2023-12-15 13:50:00,84.11,84.18,84.06,84.09,217751.0,79.391,79.4571,79.3438,79.3721,217751.0
2023-12-15 13:55:00,84.09,84.14,84.05,84.1,117819.0,79.3721,79.4193,79.3344,79.3816,117819.0
2023-12-15 14:00:00,84.11,84.17,84.07,84.16,88483.0,79.391,79.4477,79.3533,79.4382,88483.0
2023-12-15 14:05:00,84.16,84.16,84.02,84.04,76489.0,79.4382,79.4382,79.3061,79.325,76489.0
2023-12-15 14:10:00,84.04,84.1,84.01,84.07,72796.0,79.325,79.3816,79.2966,79.3533,72796.0
2023-12-15 14:15:00,84.07,84.15,84.05,84.05,137371.0,79.3533,79.4288,79.3344,79.3344,137371.0
2023-12-15 14:20:00,84.05,84.08,84.03,84.04,64205.0,79.3344,79.3627,79.3155,79.325,64205.0
2023-12-15 14:25:00,84.04,84.08,84.02,84.05,158943.0,79.325,79.3627,79.3061,79.3344,158943.0
2023-12-15 14:30:00,84.04,84.07,83.98,84.0,103748.0,79.325,79.3533,79.2683,79.2872,103748.0
2023-12-15 14:35:00,84.0,84.1,83.99,84.09,137092.0,79.2872,79.3816,79.2778,79.3721,137092.0
2023-12-15 14:40:00,84.09,84.09,84.0,84.01,67757.0,79.3721,79.3721,79.2872,79.2966,67757.0
2023-12-15 14:45:00,84.02,84.07,84.01,84.03,95522.0,79.3061,79.3533,79.2966,79.3155,95522.0
2023-12-15 14:50:00,84.03,84.05,84.01,84.03,80849.0,79.3155,79.3344,79.2966,79.3155,80849.0
2023-12-15 14:55:00,84.04,84.04,83.98,84.04,236040.0,79.325,79.325,79.2683,79.325,236040.0
2023-12-15 15:00:00,84.05,84.05,84.0,84.01,72320.0,79.3344,79.3344,79.2872,79.2966,72320.0
2023-12-15 15:05:00,84.0,84.02,83.96,83.97,91498.0,79.2872,79.3061,79.2494,79.2589,91498.0
2023-12-15 15:10:00,83.97,84.06,83.97,84.0,138424.0,79.2589,79.3438,79.2589,79.2872,138424.0
2023-12-15 15:15:00,84.0,84.06,83.99,84.0,176010.0,79.2872,79.3438,79.2778,79.2872,176010.0
2023-12-15 15:20:00,84.0,84.06,83.96,84.01,222822.0,79.2872,79.3438,79.2494,79.2966,222822.0
2023-12-15 15:25:00,84.01,84.07,83.99,84.06,224359.0,79.2966,79.3533,79.2778,79.3438,224359.0
2023-12-15 15:30:00,84.06,84.08,84.0,84.04,264691.0,79.3438,79.3627,79.2872,79.325,264691.0
2023-12-15 15:35:00,84.05,84.05,83.99,83.99,254673.0,79.3344,79.3344,79.2778,79.2778,254673.0
2023-12-15 15:40:00,84.0,84.02,83.94,83.95,260721.0,79.2872,79.3061,79.2306,79.24,260721.0
2023-12-15 15:45:00,83.96,84.01,83.94,83.97,427318.0,79.2494,79.2966,79.2306,79.2589,427318.0
2023-12-15 15:50:00,83.96,84.33,83.95,84.29,776665.0,79.2494,79.5987,79.24,79.5609,776665.0
2023-12-15 15:55:00,84.29,84.43,84.26,84.26,2422331.0,79.5609,79.6931,79.5326,79.5326,2422331.0
2023-12-18 09:30:00,84.98,85.39,84.8,85.08,1565979.0,80.9765,81.3672,80.805,81.0718,1565979.0
2023-12-18 09:35:00,85.06,85.17,84.77,85.09,707904.0,81.0528,81.1576,80.7764,81.0814,707904.0
2023-12-18 09:40:00,85.09,85.2,84.95,85.16,522580.0,81.0814,81.1862,80.948,81.1481,522580.0
2023-12-18 09:45:00,85.16,85.37,85.14,85.28,708963.0,81.1481,81.3482,81.129,81.2624,708963.0
2023-12-18 09:50:00,85.27,85.41,85.22,85.23,267919.0,81.2529,81.3863,81.2052,81.2148,267919.0
2023-12-18 09:55:00,85.23,85.35,85.1,85.33,307131.0,81.2148,81.3291,81.0909,81.3101,307131.0
2023-12-18 10:00:00,85.32,85.38,85.05,85.08,361327.0,81.3005,81.3577,81.0432,81.0718,361327.0
2023-12-18 10:05:00,85.08,85.22,85.07,85.1,252865.0,81.0718,81.2052,81.0623,81.0909,252865.0
2023-12-18 10:10:00,85.1,85.27,85.1,85.14,223443.0,81.0909,81.2529,81.0909,81.129,223443.0
2023-12-18 10:15:00,85.13,85.16,84.92,84.95,233001.0,81.1195,81.1481,80.9194,80.948,233001.0
2023-12-18 10:20:00,84.94,84.96,84.84,84.92,170949.0,80.9384,80.9575,80.8431,80.9194,170949.0
2023-12-18 10:25:00,84.92,84.98,84.79,84.83,189610.0,80.9194,80.9765,80.7955,80.8336,189610.0
2023-12-18 10:30:00,84.83,84.85,84.7,84.78,252383.0,80.8336,80.8527,80.7097,80.786,252383.0
2023-12-18 10:35:00,84.79,84.83,84.55,84.55,140710.0,80.7955,80.8336,80.5668,80.5668,140710.0
2023-12-18 10:40:00,84.56,84.73,84.5,84.7,159231.0,80.5763,80.7383,80.5192,80.7097,159231.0
2023-12-18 10:45:00,84.7,84.71,84.55,84.59,127758.0,80.7097,80.7193,80.5668,80.6049,127758.0
2023-12-18 10:50:00,84.58,84.61,84.52,84.59,124866.0,80.5954,80.624,80.5382,80.6049,124866.0
2023-12-18 10:55:00,84.59,84.72,84.57,84.7,207126.0,80.6049,80.7288,80.5859,80.7097,207126.0
2023-12-18 11:00:00,84.7,84.78,84.64,84.76,317760.0,80.7097,80.786,80.6526,80.7669,317760.0
2023-12-18 11:05:00,84.77,84.83,84.71,84.79,133711.0,80.7764,80.8336,80.7193,80.7955,133711.0
2023-12-18 11:10:00,84.78,84.88,84.77,84.87,97480.0,80.786,80.8813,80.7764,80.8717,97480.0
2023-12-18 11:15:00,84.87,84.99,84.87,84.97,223860.0,80.8717,80.9861,80.8717,80.967,223860.0
2023-12-18 11:20:00,84.97,85.04,84.85,84.86,146526.0,80.967,81.0337,80.8527,80.8622,146526.0
2023-12-18 11:25:00,84.85,84.92,84.84,84.84,110112.0,80.8527,80.9194,80.8431,80.8431,110112.0
2023-12-18 11:30:00,84.84,84.86,84.76,84.79,115106.0,80.8431,80.8622,80.7669,80.7955,115106.0
2023-12-18 11:35:00,84.8,84.82,84.7,84.77,143521.0,80.805,80.8241,80.7097,80.7764,143521.0
2023-12-18 11:40:00,84.77,84.78,84.69,84.72,71987.0,80.7764,80.786,80.7002,80.7288,71987.0
2023-12-18 11:45:00,84.71,84.78,84.67,84.72,126622.0,80.7193,80.786,80.6811,80.7288,126622.0
2023-12-18 11:50:00,84.72,84.77,84.62,84.75,129512.0,80.7288,80.7764,80.6335,80.7574,129512.0
2023-12-18 11:55:00,84.75,84.78,84.69,84.74,125567.0,80.7574,80.786,80.7002,80.7479,125567.0
2023-12-18 12:00:00,84.74,84.78,84.69,84.73,94786.0,80.7479,80.786,80.7002,80.7383,94786.0
2023-12-18 12:05:00,84.73,84.77,84.66,84.66,285387.0,80.7383,80.7764,80.6716,80.6716,285387.0
2023-12-18 12:10:00,84.66,84.77,84.6,84.75,117906.0,80.6716,80.7764,80.6144,80.7574,117906.0
2023-12-18 12:15:00,84.76,84.88,84.75,84.88,111785.0,80.7669,80.8813,80.7574,80.8813,111785.0
2023-12-18 12:20:00,84.88,84.97,84.84,84.9,117319.0,80.8813,80.967,80.8431,80.9003,117319.0
2023-12-18 12:25:00,84.89,84.92,84.86,84.9,73600.0,80.8908,80.9194,80.8622,80.9003,73600.0
2023-12-18 12:30:00,84.91,84.92,84.79,84.8,310996.0,80.9098,80.9194,80.7955,80.805,310996.0
2023-12-18 12:35:00,84.81,84.84,84.78,84.79,82525.0,80.8146,80.8431,80.786,80.7955,82525.0
2023-12-18 12:40:00,84.79,84.8,84.73,84.79,93399.0,80.7955,80.805,80.7383,80.7955,93399.0
2023-12-18 12:45:00,84.79,84.79,84.73,84.74,110732.0,80.7955,80.7955,80.7383,80.7479,110732.0
2023-12-18 12:50:00,84.73,84.76,84.71,84.76,126376.0,80.7383,80.7669,80.7193,80.7669,126376.0
2023-12-18 12:55:00,84.76,84.78,84.73,84.75,69951.0,80.7669,80.786,80.7383,80.7574,69951.0
2023-12-18 13:00:00,84.76,84.76,84.67,84.7,123729.0,80.7669,80.7669,80.6811,80.7097,123729.0
2023-12-18 13:05:00,84.69,84.69,84.62,84.68,77033.0,80.7002,80.7002,80.6335,80.6907,77033.0
2023-12-18 13:10:00,84.67,84.76,84.66,84.71,159868.0,80.6811,80.7669,80.6716,80.7193,159868.0
2023-12-18 13:15:00,84.7,84.75,84.67,84.74,168901.0,80.7097,80.7574,80.6811,80.7479,168901.0
2023-12-18 13:20:00,84.74,84.76,84.63,84.64,81841.0,80.7479,80.7669,80.643,80.6526,81841.0
2023-12-18 13:25:00,84.64,84.73,84.62,84.73,81608.0,80.6526,80.7383,80.6335,80.7383,81608.0
2023-12-18 13:30:00,84.72,84.74,84.59,84.61,65690.0,80.7288,80.7479,80.6049,80.624,65690.0
2023-12-18 13:35:00,84.61,84.74,84.6,84.6,261577.0,80.624,80.7479,80.6144,80.6144,261577.0
2023-12-18 13:40:00,84.59,84.6,84.52,84.53,144163.0,80.6049,80.6144,80.5382,80.5477,144163.0
2023-12-18 13:45:00,84.53,84.6,84.51,84.54,186488.0,80.5477,80.6144,80.5287,80.5573,186488.0
2023-12-18 13:50:00,84.54,84.59,84.54,84.56,97593.0,80.5573,80.6049,80.5573,80.5763,97593.0
2023-12-18 13:55:00,84.56,84.58,84.48,84.54,154445.0,80.5763,80.5954,80.5001,80.5573,154445.0
2023-12-18 14:00:00,84.54,84.56,84.5,84.51,110960.0,80.5573,80.5763,80.5192,80.5287,110960.0
2023-12-18 14:05:00,84.52,84.53,84.41,84.47,165221.0,80.5382,80.5477,80.4334,80.4906,165221.0
2023-12-18 14:10:00,84.47,84.47,84.36,84.36,286921.0,80.4906,80.4906,80.3858,80.3858,286921.0
2023-12-18 14:15:00,84.36,84.46,84.34,84.42,176332.0,80.3858,80.481,80.3667,80.4429,176332.0
2023-12-18 14:20:00,84.42,84.55,84.42,84.53,96847.0,80.4429,80.5668,80.4429,80.5477,96847.0
2023-12-18 14:25:00,84.53,84.53,84.42,84.46,210350.0,80.5477,80.5477,80.4429,80.481,210350.0
2023-12-18 14:30:00,84.46,84.47,84.35,84.44,191417.0,80.481,80.4906,80.3762,80.462,191417.0
2023-12-18 14:35:00,84.45,84.53,84.44,84.46,96876.0,80.4715,80.5477,80.462,80.481,96876.0
2023-12-18 14:40:00,84.46,84.48,84.35,84.36,93395.0,80.481,80.5001,80.3762,80.3858,93395.0
2023-12-18 14:45:00,84.36,84.41,84.35,84.39,118795.0,80.3858,80.4334,80.3762,80.4143,118795.0
2023-12-18 14:50:00,84.39,84.49,84.38,84.48,101387.0,80.4143,80.5096,80.4048,80.5001,101387.0
2023-12-18 14:55:00,84.48,84.53,84.46,84.49,89535.0,80.5001,80.5477,80.481,80.5096,89535.0
2023-12-18 15:00:00,84.5,84.52,84.41,84.44,415680.0,80.5192,80.5382,80.4334,80.462,415680.0
2023-12-18 15:05:00,84.44,84.46,84.38,84.38,113213.0,80.462,80.481,80.4048,80.4048,113213.0
2023-12-18 15:10:00,84.37,84.4,84.27,84.39,147698.0,80.3953,80.4239,80.3,80.4143,147698.0
2023-12-18 15:15:00,84.38,84.42,84.38,84.4,110555.0,80.4048,80.4429,80.4048,80.4239,110555.0
2023-12-18 15:20:00,84.4,84.49,84.39,84.46,126011.0,80.4239,80.5096,80.4143,80.481,126011.0
2023-12-18 15:25:00,84.47,84.48,84.39,84.42,204246.0,80.4906,80.5001,80.4143,80.4429,204246.0
2023-12-18 15:30:00,84.41,84.42,84.29,84.37,187288.0,80.4334,80.4429,80.3191,80.3953,187288.0
2023-12-18 15:35:00,84.37,84.37,84.2,84.23,194942.0,80.3953,80.3953,80.2333,80.2619,194942.0
2023-12-18 15:40:00,84.23,84.27,84.18,84.25,255123.0,80.2619,80.3,80.2142,80.2809,255123.0
2023-12-18 15:45:00,84.25,84.26,84.18,84.26,367637.0,80.2809,80.2905,80.2142,80.2905,367637.0
2023-12-18 15:50:00,84.26,84.28,84.1,84.14,409869.0,80.2905,80.3095,80.138,80.1761,409869.0
2023-12-18 15:55:00,84.14,84.23,84.14,84.19,1174614.0,80.1761,80.2619,80.1761,80.2238,1174614.0
2023-12-19 09:30:00,84.34,84.45,84.15,84.45,747733.0,80.3667,80.4715,80.1856,80.4715,747733.0
2023-12-19 09:35:00,84.44,84.68,84.4,84.45,315285.0,80.462,80.6907,80.4239,80.4715,315285.0
2023-12-19 09:40:00,84.45,84.67,84.41,84.64,287289.0,80.4715,80.6811,80.4334,80.6526,287289.0
2023-12-19 09:45:00,84.63,84.75,84.5,84.59,298304.0,80.643,80.7574,80.5192,80.6049,298304.0
2023-12-19 09:50:00,84.59,84.63,84.41,84.5,472032.0,80.6049,80.643,80.4334,80.5192,472032.0
2023-12-19 09:55:00,84.5,84.58,84.38,84.43,253079.0,80.5192,80.5954,80.4048,80.4525,253079.0
2023-12-19 10:00:00,84.43,84.55,84.43,84.52,428315.0,80.4525,80.5668,80.4525,80.5382,428315.0
2023-12-19 10:05:00,84.52,84.55,84.35,84.4,460146.0,80.5382,80.5668,80.3762,80.4239,460146.0
2023-12-19 10:10:00,84.41,84.41,84.26,84.34,200894.0,80.4334,80.4334,80.2905,80.3667,200894.0
2023-12-19 10:15:00,84.34,84.38,84.26,84.31,347038.0,80.3667,80.4048,80.2905,80.3381,347038.0
2023-12-19 10:20:00,84.31,84.44,84.27,84.44,236901.0,80.3381,80.462,80.3,80.462,236901.0
2023-12-19 10:25:00,84.43,84.56,84.43,84.54,173306.0,80.4525,80.5763,80.4525,80.5573,173306.0
2023-12-19 10:30:00,84.53,84.53,84.37,84.4,203600.0,80.5477,80.5477,80.3953,80.4239,203600.0
2023-12-19 10:35:00,84.41,84.59,84.39,84.51,329314.0,80.4334,80.6049,80.4143,80.5287,329314.0
2023-12-19 10:40:00,84.5,84.6,84.47,84.5,243783.0,80.5192,80.6144,80.4906,80.5192,243783.0
2023-12-19 10:45:00,84.5,84.61,84.44,84.56,308302.0,80.5192,80.624,80.462,80.5763,308302.0
2023-12-19 10:50:00,84.56,84.74,84.53,84.73,278688.0,80.5763,80.7479,80.5477,80.7383,278688.0
2023-12-19 10:55:00,84.73,84.79,84.69,84.74,177512.0,80.7383,80.7955,80.7002,80.7479,177512.0
2023-12-19 11:00:00,84.73,84.83,84.7,84.76,191105.0,80.7383,80.8336,80.7097,80.7669,191105.0
2023-12-19 11:05:00,84.76,84.83,84.75,84.82,221799.0,80.7669,80.8336,80.7574,80.8241,221799.0
2023-12-19 11:10:00,84.83,84.86,84.76,84.83,144839.0,80.8336,80.8622,80.7669,80.8336,144839.0
2023-12-19 11:15:00,84.82,84.83,84.75,84.77,186392.0,80.8241,80.8336,80.7574,80.7764,186392.0
2023-12-19 11:20:00,84.78,84.91,84.76,84.91,151337.0,80.786,80.9098,80.7669,80.9098,151337.0
2023-12-19 11:25:00,84.91,84.96,84.85,84.9,155639.0,80.9098,80.9575,80.8527,80.9003,155639.0
2023-12-19 11:30:00,84.89,84.95,84.86,84.91,156170.0,80.8908,80.948,80.8622,80.9098,156170.0
2023-12-19 11:35:00,84.91,85.02,84.9,84.99,248303.0,80.9098,81.0147,80.9003,80.9861,248303.0
2023-12-19 11:40:00,85.0,85.02,84.94,84.97,156021.0,80.9956,81.0147,80.9384,80.967,156021.0
2023-12-19 11:45:00,84.97,84.98,84.93,84.96,152784.0,80.967,80.9765,80.9289,80.9575,152784.0
2023-12-19 11:50:00,84.95,85.08,84.94,85.05,112961.0,80.948,81.0718,80.9384,81.0432,112961.0
2023-12-19 11:55:00,85.05,85.05,84.95,84.95,122519.0,81.0432,81.0432,80.948,80.948,122519.0
2023-12-19 12:00:00,84.95,85.09,84.93,84.98,164030.0,80.948,81.0814,80.9289,80.9765,164030.0
2023-12-19 12:05:00,84.99,85.05,84.97,85.02,105812.0,80.9861,81.0432,80.967,81.0147,105812.0
2023-12-19 12:10:00,85.03,85.03,84.87,84.92,100138.0,81.0242,81.0242,80.8717,80.9194,100138.0
2023-12-19 12:15:00,84.92,84.97,84.88,84.96,100379.0,80.9194,80.967,80.8813,80.9575,100379.0
2023-12-19 12:20:00,84.97,85.06,84.96,85.0,107333.0,80.967,81.0528,80.9575,80.9956,107333.0
2023-12-19 12:25:00,85.0,85.01,84.97,84.97,129061.0,80.9956,81.0051,80.967,80.967,129061.0
2023-12-19 12:30:00,84.97,85.02,84.95,85.0,143046.0,80.967,81.0147,80.948,80.9956,143046.0
2023-12-19 12:35:00,85.0,85.03,84.98,84.99,93456.0,80.9956,81.0242,80.9765,80.9861,93456.0
2023-12-19 12:40:00,85.0,85.0,84.89,84.91,93808.0,80.9956,80.9956,80.8908,80.9098,93808.0
2023-12-19 12:45:00,84.91,84.96,84.9,84.95,96236.0,80.9098,80.9575,80.9003,80.948,96236.0
2023-12-19 12:50:00,84.95,85.06,84.93,85.05,87704.0,80.948,81.0528,80.9289,81.0432,87704.0
2023-12-19 12:55:00,85.05,85.09,85.03,85.07,71023.0,81.0432,81.0814,81.0242,81.0623,71023.0
2023-12-19 13:00:00,85.06,85.1,85.03,85.09,156453.0,81.0528,81.0909,81.0242,81.0814,156453.0
2023-12-19 13:05:00,85.09,85.09,85.01,85.03,191298.0,81.0814,81.0814,81.0051,81.0242,191298.0
2023-12-19 13:10:00,85.03,85.03,84.99,85.0,88160.0,81.0242,81.0242,80.9861,80.9956,88160.0
2023-12-19 13:15:00,85.0,85.02,84.95,84.95,158343.0,80.9956,81.0147,80.948,80.948,158343.0
2023-12-19 13:20:00,84.95,84.98,84.9,84.94,103341.0,80.948,80.9765,80.9003,80.9384,103341.0
2023-12-19 13:25:00,84.93,85.0,84.92,84.99,101451.0,80.9289,80.9956,80.9194,80.9861,101451.0
2023-12-19 13:30:00,85.0,85.07,84.99,85.03,126992.0,80.9956,81.0623,80.9861,81.0242,126992.0
2023-12-19 13:35:00,85.04,85.06,84.97,85.04,101569.0,81.0337,81.0528,80.967,81.0337,101569.0
2023-12-19 13:40:00,85.03,85.07,85.02,85.03,93746.0,81.0242,81.0623,81.0147,81.0242,93746.0
2023-12-19 13:45:00,85.03,85.04,84.98,84.98,63749.0,81.0242,81.0337,80.9765,80.9765,63749.0
2023-12-19 13:50:00,84.99,85.04,84.99,85.03,64091.0,80.9861,81.0337,80.9861,81.0242,64091.0
2023-12-19 13:55:00,85.03,85.03,84.94,84.99,68636.0,81.0242,81.0242,80.9384,80.9861,68636.0
2023-12-19 14:00:00,84.99,85.06,84.98,85.03,71246.0,80.9861,81.0528,80.9765,81.0242,71246.0
2023-12-19 14:05:00,85.03,85.06,85.0,85.04,103289.0,81.0242,81.0528,80.9956,81.0337,103289.0
2023-12-19 14:10:00,85.04,85.09,85.03,85.09,215552.0,81.0337,81.0814,81.0242,81.0814,215552.0
2023-12-19 14:15:00,85.09,85.12,85.04,85.11,127811.0,81.0814,81.1099,81.0337,81.1004,127811.0
2023-12-19 14:20:00,85.11,85.15,85.06,85.09,157744.0,81.1004,81.1385,81.0528,81.0814,157744.0
2023-12-19 14:25:00,85.09,85.18,85.07,85.16,174394.0,81.0814,81.1671,81.0623,81.1481,174394.0
2023-12-19 14:30:00,85.17,85.21,85.16,85.21,159556.0,81.1576,81.1957,81.1481,81.1957,159556.0
2023-12-19 14:35:00,85.2,85.22,85.15,85.21,134690.0,81.1862,81.2052,81.1385,81.1957,134690.0
2023-12-19 14:40:00,85.21,85.23,85.15,85.17,142097.0,81.1957,81.2148,81.1385,81.1576,142097.0
2023-12-19 14:45:00,85.17,85.22,85.14,85.22,158143.0,81.1576,81.2052,81.129,81.2052,158143.0
2023-12-19 14:50:00,85.22,85.24,85.2,85.24,133912.0,81.2052,81.2243,81.1862,81.2243,133912.0
2023-12-19 14:55:00,85.23,85.28,85.2,85.26,253800.0,81.2148,81.2624,81.1862,81.2434,253800.0
2023-12-19 15:00:00,85.27,85.28,85.15,85.17,202660.0,81.2529,81.2624,81.1385,81.1576,202660.0
2023-12-19 15:05:00,85.16,85.18,85.11,85.17,186125.0,81.1481,81.1671,81.1004,81.1576,186125.0
2023-12-19 15:10:00,85.17,85.17,85.11,85.15,86186.0,81.1576,81.1576,81.1004,81.1385,86186.0
2023-12-19 15:15:00,85.15,85.18,85.11,85.17,108674.0,81.1385,81.1671,81.1004,81.1576,108674.0
2023-12-19 15:20:00,85.17,85.2,85.11,85.13,290622.0,81.1576,81.1862,81.1004,81.1195,290622.0
2023-12-19 15:25:00,85.14,85.16,85.09,85.14,108697.0,81.129,81.1481,81.0814,81.129,108697.0
2023-12-19 15:30:00,85.14,85.14,85.03,85.03,252519.0,81.129,81.129,81.0242,81.0242,252519.0
2023-12-19 15:35:00,85.03,85.08,85.01,85.07,179960.0,81.0242,81.0718,81.0051,81.0623,179960.0
2023-12-19 15:40:00,85.06,85.14,85.05,85.09,169821.0,81.0528,81.129,81.0432,81.0814,169821.0
2023-12-19 15:45:00,85.08,85.11,85.04,85.09,514313.0,81.0718,81.1004,81.0337,81.0814,514313.0
2023-12-19 15:50:00,85.09,85.14,85.05,85.06,504915.0,81.0814,81.129,81.0432,81.0528,504915.0
2023-12-19 15:55:00,85.07,85.23,85.03,85.22,1036534.0,81.0623,81.2148,81.0242,81.2052,1036534.0
2023-12-20 09:30:00,85.49,85.8,85.28,85.71,620890.0,81.4625,81.7579,81.2624,81.6722,620890.0
2023-12-20 09:35:00,85.71,85.88,85.66,85.83,247865.0,81.6722,81.8341,81.6245,81.7865,247865.0
2023-12-20 09:40:00,85.83,85.96,85.65,85.91,342123.0,81.7865,81.9104,81.615,81.8627,342123.0
2023-12-20 09:45:00,85.9,85.91,85.57,85.59,295776.0,81.8532,81.8627,81.5387,81.5578,295776.0
2023-12-20 09:50:00,85.6,85.69,85.53,85.57,198405.0,81.5673,81.6531,81.5006,81.5387,198405.0
2023-12-20 09:55:00,85.56,85.78,85.54,85.7,154360.0,81.5292,81.7389,81.5102,81.6626,154360.0
2023-12-20 10:00:00,85.7,85.87,85.7,85.71,210747.0,81.6626,81.8246,81.6626,81.6722,210747.0
2023-12-20 10:05:00,85.71,85.88,85.71,85.86,156827.0,81.6722,81.8341,81.6722,81.8151,156827.0
2023-12-20 10:10:00,85.87,85.92,85.74,85.78,174857.0,81.8246,81.8723,81.7007,81.7389,174857.0
2023-12-20 10:15:00,85.79,85.84,85.62,85.67,171468.0,81.7484,81.796,81.5864,81.634,171468.0
2023-12-20 10:20:00,85.66,85.79,85.66,85.77,104135.0,81.6245,81.7484,81.6245,81.7293,104135.0
2023-12-20 10:25:00,85.77,85.85,85.76,85.78,83299.0,81.7293,81.8056,81.7198,81.7389,83299.0
2023-12-20 10:30:00,85.78,85.78,85.6,85.63,269067.0,81.7389,81.7389,81.5673,81.5959,269067.0
2023-12-20 10:35:00,85.62,85.72,85.57,85.69,165223.0,81.5864,81.6817,81.5387,81.6531,165223.0
2023-12-20 10:40:00,85.69,85.71,85.53,85.67,183123.0,81.6531,81.6722,81.5006,81.634,183123.0
2023-12-20 10:45:00,85.67,85.85,85.65,85.85,186225.0,81.634,81.8056,81.615,81.8056,186225.0
2023-12-20 10:50:00,85.85,85.86,85.68,85.7,134966.0,81.8056,81.8151,81.6436,81.6626,134966.0
2023-12-20 10:55:00,85.72,85.73,85.63,85.65,83832.0,81.6817,81.6912,81.5959,81.615,83832.0
2023-12-20 11:00:00,85.64,85.78,85.6,85.77,100704.0,81.6055,81.7389,81.5673,81.7293,100704.0
2023-12-20 11:05:00,85.77,85.86,85.71,85.84,99658.0,81.7293,81.8151,81.6722,81.796,99658.0
2023-12-20 11:10:00,85.84,85.87,85.81,85.81,86512.0,81.796,81.8246,81.7674,81.7674,86512.0
2023-12-20 11:15:00,85.81,85.85,85.68,85.73,130085.0,81.7674,81.8056,81.6436,81.6912,130085.0
2023-12-20 11:20:00,85.74,85.86,85.7,85.86,154399.0,81.7007,81.8151,81.6626,81.8151,154399.0
2023-12-20 11:25:00,85.86,85.94,85.79,85.9,95281.0,81.8151,81.8913,81.7484,81.8532,95281.0
2023-12-20 11:30:00,85.9,85.92,85.76,85.77,173864.0,81.8532,81.8723,81.7198,81.7293,173864.0
2023-12-20 11:35:00,85.78,85.81,85.71,85.8,84821.0,81.7389,81.7674,81.6722,81.7579,84821.0
2023-12-20 11:40:00,85.81,85.82,85.75,85.8,92399.0,81.7674,81.777,81.7103,81.7579,92399.0
2023-12-20 11:45:00,85.79,85.85,85.78,85.8,87693.0,81.7484,81.8056,81.7389,81.7579,87693.0
2023-12-20 11:50:00,85.8,85.85,85.79,85.84,95430.0,81.7579,81.8056,81.7484,81.796,95430.0
2023-12-20 11:55:00,85.84,85.85,85.77,85.78,60723.0,81.796,81.8056,81.7293,81.7389,60723.0
2023-12-20 12:00:00,85.77,85.79,85.69,85.79,144221.0,81.7293,81.7484,81.6531,81.7484,144221.0
2023-12-20 12:05:00,85.79,85.88,85.78,85.84,81587.0,81.7484,81.8341,81.7389,81.796,81587.0
2023-12-20 12:10:00,85.83,85.9,85.8,85.84,274023.0,81.7865,81.8532,81.7579,81.796,274023.0
2023-12-20 12:15:00,85.85,85.88,85.78,85.8,173824.0,81.8056,81.8341,81.7389,81.7579,173824.0
2023-12-20 12:20:00,85.8,85.88,85.79,85.87,84330.0,81.7579,81.8341,81.7484,81.8246,84330.0
2023-12-20 12:25:00,85.87,85.94,85.85,85.94,113570.0,81.8246,81.8913,81.8056,81.8913,113570.0
2023-12-20 12:30:00,85.93,85.99,85.89,85.91,158562.0,81.8818,81.939,81.8437,81.8627,158562.0
2023-12-20 12:35:00,85.91,85.91,85.79,85.83,123697.0,81.8627,81.8627,81.7484,81.7865,123697.0
2023-12-20 12:40:00,85.82,85.9,85.82,85.85,182683.0,81.777,81.8532,81.777,81.8056,182683.0
2023-12-20 12:45:00,85.85,85.92,85.83,85.91,114386.0,81.8056,81.8723,81.7865,81.8627,114386.0
2023-12-20 12:50:00,85.91,85.96,85.9,85.95,84286.0,81.8627,81.9104,81.8532,81.9008,84286.0
2023-12-20 12:55:00,85.95,85.98,85.84,85.85,298429.0,81.9008,81.9294,81.796,81.8056,298429.0
2023-12-20 13:00:00,85.85,85.88,85.82,85.86,131092.0,81.8056,81.8341,81.777,81.8151,131092.0
2023-12-20 13:05:00,85.85,85.87,85.77,85.85,151624.0,81.8056,81.8246,81.7293,81.8056,151624.0
2023-12-20 13:10:00,85.86,85.9,85.8,85.8,130414.0,81.8151,81.8532,81.7579,81.7579,130414.0
2023-12-20 13:15:00,85.81,85.83,85.76,85.82,106645.0,81.7674,81.7865,81.7198,81.777,106645.0
2023-12-20 13:20:00,85.81,85.84,85.8,85.82,67668.0,81.7674,81.796,81.7579,81.777,67668.0
2023-12-20 13:25:00,85.83,85.83,85.75,85.78,115729.0,81.7865,81.7865,81.7103,81.7389,115729.0
2023-12-20 13:30:00,85.78,85.87,85.77,85.81,64196.0,81.7389,81.8246,81.7293,81.7674,64196.0
2023-12-20 13:35:00,85.81,85.84,85.73,85.76,147396.0,81.7674,81.796,81.6912,81.7198,147396.0
2023-12-20 13:40:00,85.75,85.78,85.7,85.75,141120.0,81.7103,81.7389,81.6626,81.7103,141120.0
2023-12-20 13:45:00,85.76,85.76,85.66,85.69,130340.0,81.7198,81.7198,81.6245,81.6531,130340.0
2023-12-20 13:50:00,85.68,85.72,85.61,85.62,110562.0,81.6436,81.6817,81.5769,81.5864,110562.0
2023-12-20 13:55:00,85.62,85.66,85.59,85.66,116930.0,81.5864,81.6245,81.5578,81.6245,116930.0
2023-12-20 14:00:00,85.65,85.66,85.53,85.55,168840.0,81.615,81.6245,81.5006,81.5197,168840.0
2023-12-20 14:05:00,85.54,85.6,85.53,85.58,88594.0,81.5102,81.5673,81.5006,81.5483,88594.0
2023-12-20 14:10:00,85.57,85.61,85.54,85.59,98299.0,81.5387,81.5769,81.5102,81.5578,98299.0
2023-12-20 14:15:00,85.6,85.68,85.58,85.64,91599.0,81.5673,81.6436,81.5483,81.6055,91599.0
2023-12-20 14:20:00,85.64,85.66,85.59,85.6,156848.0,81.6055,81.6245,81.5578,81.5673,156848.0
2023-12-20 14:25:00,85.61,85.66,85.56,85.62,211660.0,81.5769,81.6245,81.5292,81.5864,211660.0
2023-12-20 14:30:00,85.62,85.64,85.57,85.59,104318.0,81.5864,81.6055,81.5387,81.5578,104318.0
2023-12-20 14:35:00,85.58,85.59,85.41,85.43,196861.0,81.5483,81.5578,81.3863,81.4053,196861.0
2023-12-20 14:40:00,85.42,85.5,85.38,85.38,111034.0,81.3958,81.472,81.3577,81.3577,111034.0
2023-12-20 14:45:00,85.38,85.39,85.22,85.23,201957.0,81.3577,81.3672,81.2052,81.2148,201957.0
2023-12-20 14:50:00,85.23,85.24,84.8,84.95,478045.0,81.2148,81.2243,80.805,80.948,478045.0
2023-12-20 14:55:00,84.96,84.96,84.78,84.79,242709.0,80.9575,80.9575,80.786,80.7955,242709.0
2023-12-20 15:00:00,84.79,84.91,84.67,84.7,310292.0,80.7955,80.9098,80.6811,80.7097,310292.0
2023-12-20 15:05:00,84.7,84.81,84.59,84.66,429663.0,80.7097,80.8146,80.6049,80.6716,429663.0
2023-12-20 15:10:00,84.67,84.85,84.65,84.78,639298.0,80.6811,80.8527,80.6621,80.786,639298.0
2023-12-20 15:15:00,84.78,85.04,84.78,84.96,262698.0,80.786,81.0337,80.786,80.9575,262698.0
2023-12-20 15:20:00,84.97,85.0,84.78,84.79,168538.0,80.967,80.9956,80.786,80.7955,168538.0
2023-12-20 15:25:00,84.78,84.8,84.64,84.69,324300.0,80.786,80.805,80.6526,80.7002,324300.0
2023-12-20 15:30:00,84.69,84.79,84.56,84.61,275373.0,80.7002,80.7955,80.5763,80.624,275373.0
2023-12-20 15:35:00,84.61,84.7,84.55,84.67,231232.0,80.624,80.7097,80.5668,80.6811,231232.0
2023-12-20 15:40:00,84.66,84.78,84.66,84.72,189464.0,80.6716,80.786,80.6716,80.7288,189464.0
2023-12-20 15:45:00,84.72,84.74,84.61,84.63,420553.0,80.7288,80.7479,80.624,80.643,420553.0
2023-12-20 15:50:00,84.64,84.73,84.46,84.54,571129.0,80.6526,80.7383,80.481,80.5573,571129.0
2023-12-20 15:55:00,84.54,84.54,84.3,84.43,1260871.0,80.5573,80.5573,80.3286,80.4525,1260871.0
2023-12-21 09:30:00,84.55,84.69,84.44,84.48,877664.0,80.5668,80.7002,80.462,80.5001,877664.0
2023-12-21 09:35:00,84.49,84.73,84.43,84.71,393360.0,80.5096,80.7383,80.4525,80.7193,393360.0
2023-12-21 09:40:00,84.72,84.81,84.49,84.56,277432.0,80.7288,80.8146,80.5096,80.5763,277432.0
2023-12-21 09:45:00,84.57,84.86,84.52,84.73,265485.0,80.5859,80.8622,80.5382,80.7383,265485.0
2023-12-21 09:50:00,84.72,84.84,84.65,84.8,168560.0,80.7288,80.8431,80.6621,80.805,168560.0
2023-12-21 09:55:00,84.8,84.81,84.68,84.72,243577.0,80.805,80.8146,80.6907,80.7288,243577.0
2023-12-21 10:00:00,84.72,84.85,84.69,84.73,179188.0,80.7288,80.8527,80.7002,80.7383,179188.0
2023-12-21 10:05:00,84.74,84.77,84.57,84.58,170382.0,80.7479,80.7764,80.5859,80.5954,170382.0
2023-12-21 10:10:00,84.58,84.68,84.52,84.58,163454.0,80.5954,80.6907,80.5382,80.5954,163454.0
2023-12-21 10:15:00,84.58,84.6,84.48,84.54,120271.0,80.5954,80.6144,80.5001,80.5573,120271.0
2023-12-21 10:20:00,84.54,84.64,84.47,84.61,124781.0,80.5573,80.6526,80.4906,80.624,124781.0
2023-12-21 10:25:00,84.61,84.61,84.38,84.4,195331.0,80.624,80.624,80.4048,80.4239,195331.0
2023-12-21 10:30:00,84.4,84.55,84.4,84.54,145951.0,80.4239,80.5668,80.4239,80.5573,145951.0
2023-12-21 10:35:00,84.55,84.6,84.4,84.42,98707.0,80.5668,80.6144,80.4239,80.4429,98707.0
2023-12-21 10:40:00,84.41,84.51,84.37,84.5,143175.0,80.4334,80.5287,80.3953,80.5192,143175.0
2023-12-21 10:45:00,84.5,84.51,84.32,84.33,95613.0,80.5192,80.5287,80.3476,80.3572,95613.0
2023-12-21 10:50:00,84.33,84.38,84.26,84.32,155413.0,80.3572,80.4048,80.2905,80.3476,155413.0
2023-12-21 10:55:00,84.32,84.36,84.27,84.35,74168.0,80.3476,80.3858,80.3,80.3762,74168.0
2023-12-21 11:00:00,84.35,84.42,84.33,84.37,141900.0,80.3762,80.4429,80.3572,80.3953,141900.0
2023-12-21 11:05:00,84.37,84.41,84.26,84.41,92155.0,80.3953,80.4334,80.2905,80.4334,92155.0
2023-12-21 11:10:00,84.41,84.47,84.37,84.44,63920.0,80.4334,80.4906,80.3953,80.462,63920.0
2023-12-21 11:15:00,84.44,84.46,84.34,84.4,85432.0,80.462,80.481,80.3667,80.4239,85432.0
2023-12-21 11:20:00,84.4,84.51,84.37,84.5,112340.0,80.4239,80.5287,80.3953,80.5192,112340.0
2023-12-21 11:25:00,84.49,84.55,84.45,84.53,187287.0,80.5096,80.5668,80.4715,80.5477,187287.0
2023-12-21 11:30:00,84.53,84.59,84.4,84.4,161144.0,80.5477,80.6049,80.4239,80.4239,161144.0
2023-12-21 11:35:00,84.4,84.48,84.36,84.46,156044.0,80.4239,80.5001,80.3858,80.481,156044.0
2023-12-21 11:40:00,84.45,84.46,84.38,84.42,85777.0,80.4715,80.481,80.4048,80.4429,85777.0
2023-12-21 11:45:00,84.41,84.43,84.35,84.41,134880.0,80.4334,80.4525,80.3762,80.4334,134880.0
2023-12-21 11:50:00,84.41,84.41,84.34,84.35,168852.0,80.4334,80.4334,80.3667,80.3762,168852.0
2023-12-21 11:55:00,84.35,84.36,84.18,84.19,150520.0,80.3762,80.3858,80.2142,80.2238,150520.0
2023-12-21 12:00:00,84.19,84.21,83.99,83.99,147382.0,80.2238,80.2428,80.0332,80.0332,147382.0
2023-12-21 12:05:00,84.01,84.06,83.93,83.98,95404.0,80.0522,80.0999,79.976,80.0237,95404.0
2023-12-21 12:10:00,83.97,84.03,83.93,84.02,81817.0,80.0141,80.0713,79.976,80.0618,81817.0
2023-12-21 12:15:00,84.03,84.13,84.01,84.12,70478.0,80.0713,80.1666,80.0522,80.1571,70478.0
2023-12-21 12:20:00,84.12,84.12,83.97,84.04,128451.0,80.1571,80.1571,80.0141,80.0808,128451.0
2023-12-21 12:25:00,84.04,84.08,83.97,83.98,64628.0,80.0808,80.1189,80.0141,80.0237,64628.0
2023-12-21 12:30:00,83.99,84.18,83.97,84.06,89127.0,80.0332,80.2142,80.0141,80.0999,89127.0
2023-12-21 12:35:00,84.06,84.17,84.04,84.16,57142.0,80.0999,80.2047,80.0808,80.1952,57142.0
2023-12-21 12:40:00,84.16,84.27,84.15,84.19,117710.0,80.1952,80.3,80.1856,80.2238,117710.0
2023-12-21 12:45:00,84.2,84.21,84.11,84.12,58797.0,80.2333,80.2428,80.1475,80.1571,58797.0
2023-12-21 12:50:00,84.12,84.19,84.12,84.12,74397.0,80.1571,80.2238,80.1571,80.1571,74397.0
2023-12-21 12:55:00,84.12,84.21,84.1,84.19,70235.0,80.1571,80.2428,80.138,80.2238,70235.0
2023-12-21 13:00:00,84.19,84.26,84.18,84.23,61228.0,80.2238,80.2905,80.2142,80.2619,61228.0
2023-12-21 13:05:00,84.23,84.25,84.18,84.23,92042.0,80.2619,80.2809,80.2142,80.2619,92042.0
2023-12-21 13:10:00,84.23,84.3,84.19,84.25,75758.0,80.2619,80.3286,80.2238,80.2809,75758.0
2023-12-21 13:15:00,84.25,84.25,84.16,84.19,95165.0,80.2809,80.2809,80.1952,80.2238,95165.0
2023-12-21 13:20:00,84.19,84.3,84.15,84.27,87297.0,80.2238,80.3286,80.1856,80.3,87297.0
2023-12-21 13:25:00,84.27,84.34,84.23,84.32,67766.0,80.3,80.3667,80.2619,80.3476,67766.0
2023-12-21 13:30:00,84.32,84.37,84.24,84.26,132832.0,80.3476,80.3953,80.2714,80.2905,132832.0
2023-12-21 13:35:00,84.26,84.28,84.19,84.21,40416.0,80.2905,80.3095,80.2238,80.2428,40416.0
2023-12-21 13:40:00,84.2,84.25,84.17,84.21,63345.0,80.2333,80.2809,80.2047,80.2428,63345.0
2023-12-21 13:45:00,84.22,84.28,84.21,84.25,51784.0,80.2523,80.3095,80.2428,80.2809,51784.0
2023-12-21 13:50:00,84.25,84.3,84.23,84.28,42444.0,80.2809,80.3286,80.2619,80.3095,42444.0
2023-12-21 13:55:00,84.27,84.35,84.27,84.28,46425.0,80.3,80.3762,80.3,80.3095,46425.0
2023-12-21 14:00:00,84.28,84.36,84.27,84.32,84036.0,80.3095,80.3858,80.3,80.3476,84036.0
2023-12-21 14:05:00,84.31,84.37,84.26,84.36,77003.0,80.3381,80.3953,80.2905,80.3858,77003.0
2023-12-21 14:10:00,84.35,84.36,84.26,84.27,85597.0,80.3762,80.3858,80.2905,80.3,85597.0
2023-12-21 14:15:00,84.27,84.34,84.25,84.31,87750.0,80.3,80.3667,80.2809,80.3381,87750.0
2023-12-21 14:20:00,84.31,84.37,84.24,84.25,60298.0,80.3381,80.3953,80.2714,80.2809,60298.0
2023-12-21 14:25:00,84.24,84.36,84.22,84.36,47054.0,80.2714,80.3858,80.2523,80.3858,47054.0
2023-12-21 14:30:00,84.36,84.44,84.33,84.42,88610.0,80.3858,80.462,80.3572,80.4429,88610.0
2023-12-21 14:35:00,84.42,84.44,84.35,84.37,82186.0,80.4429,80.462,80.3762,80.3953,82186.0
2023-12-21 14:40:00,84.36,84.39,84.3,84.31,43757.0,80.3858,80.4143,80.3286,80.3381,43757.0
2023-12-21 14:45:00,84.31,84.31,84.25,84.25,87014.0,80.3381,80.3381,80.2809,80.2809,87014.0
2023-12-21 14:50:00,84.25,84.3,84.23,84.29,59008.0,80.2809,80.3286,80.2619,80.3191,59008.0
2023-12-21 14:55:00,84.28,84.33,84.23,84.33,60650.0,80.3095,80.3572,80.2619,80.3572,60650.0
2023-12-21 15:00:00,84.33,84.36,84.31,84.34,72129.0,80.3572,80.3858,80.3381,80.3667,72129.0
2023-12-21 15:05:00,84.32,84.33,84.21,84.26,70237.0,80.3476,80.3572,80.2428,80.2905,70237.0
2023-12-21 15:10:00,84.27,84.33,84.22,84.33,114091.0,80.3,80.3572,80.2523,80.3572,114091.0
2023-12-21 15:15:00,84.33,84.33,84.24,84.31,91454.0,80.3572,80.3572,80.2714,80.3381,91454.0
2023-12-21 15:20:00,84.31,84.37,84.28,84.33,61129.0,80.3381,80.3953,80.3095,80.3572,61129.0
2023-12-21 15:25:00,84.32,84.48,84.31,84.48,137916.0,80.3476,80.5001,80.3381,80.5001,137916.0
2023-12-21 15:30:00,84.48,84.5,84.44,84.45,180333.0,80.5001,80.5192,80.462,80.4715,180333.0
2023-12-21 15:35:00,84.45,84.51,84.41,84.47,113224.0,80.4715,80.5287,80.4334,80.4906,113224.0
2023-12-21 15:40:00,84.48,84.53,84.44,84.45,113997.0,80.5001,80.5477,80.462,80.4715,113997.0
2023-12-21 15:45:00,84.45,84.54,84.43,84.48,185734.0,80.4715,80.5573,80.4525,80.5001,185734.0
2023-12-21 15:50:00,84.48,84.6,84.47,84.58,506300.0,80.5001,80.6144,80.4906,80.5954,506300.0
2023-12-21 15:55:00,84.59,84.79,84.57,84.74,810612.0,80.6049,80.7955,80.5859,80.7479,810612.0
2023-12-22 09:30:00,85.38,85.53,85.27,85.47,568306.0,81.3577,81.5006,81.2529,81.4435,568306.0
2023-12-22 09:35:00,85.46,85.62,85.33,85.56,287426.0,81.4339,81.5864,81.3101,81.5292,287426.0
2023-12-22 09:40:00,85.57,85.71,85.49,85.6,284768.0,81.5387,81.6722,81.4625,81.5673,284768.0
2023-12-22 09:45:00,85.6,85.63,85.39,85.4,231496.0,81.5673,81.5959,81.3672,81.3768,231496.0
2023-12-22 09:50:00,85.39,85.57,85.36,85.44,125737.0,81.3672,81.5387,81.3386,81.4149,125737.0
2023-12-22 09:55:00,85.45,85.54,85.41,85.42,105084.0,81.4244,81.5102,81.3863,81.3958,105084.0
2023-12-22 10:00:00,85.42,85.67,85.42,85.6,199202.0,81.3958,81.634,81.3958,81.5673,199202.0
2023-12-22 10:05:00,85.59,85.68,85.55,85.59,164347.0,81.5578,81.6436,81.5197,81.5578,164347.0
2023-12-22 10:10:00,85.58,85.58,85.4,85.44,85430.0,81.5483,81.5483,81.3768,81.4149,85430.0
2023-12-22 10:15:00,85.43,85.57,85.39,85.54,255736.0,81.4053,81.5387,81.3672,81.5102,255736.0
2023-12-22 10:20:00,85.54,85.62,85.5,85.57,105020.0,81.5102,81.5864,81.472,81.5387,105020.0
2023-12-22 10:25:00,85.57,85.62,85.53,85.62,112446.0,81.5387,81.5864,81.5006,81.5864,112446.0
2023-12-22 10:30:00,85.63,85.72,85.6,85.67,125929.0,81.5959,81.6817,81.5673,81.634,125929.0
2023-12-22 10:35:00,85.66,85.67,85.38,85.39,185078.0,81.6245,81.634,81.3577,81.3672,185078.0
2023-12-22 10:40:00,85.39,85.48,85.35,85.42,100369.0,81.3672,81.453,81.3291,81.3958,100369.0
2023-12-22 10:45:00,85.43,85.44,85.34,85.41,124183.0,81.4053,81.4149,81.3196,81.3863,124183.0
2023-12-22 10:50:00,85.4,85.41,85.26,85.27,71364.0,81.3768,81.3863,81.2434,81.2529,71364.0
2023-12-22 10:55:00,85.27,85.29,85.13,85.17,287276.0,81.2529,81.2719,81.1195,81.1576,287276.0
2023-12-22 11:00:00,85.17,85.17,85.01,85.02,185885.0,81.1576,81.1576,81.0051,81.0147,185885.0
2023-12-22 11:05:00,85.03,85.09,84.95,85.05,357720.0,81.0242,81.0814,80.948,81.0432,357720.0
2023-12-22 11:10:00,85.05,85.2,85.02,85.17,78073.0,81.0432,81.1862,81.0147,81.1576,78073.0
2023-12-22 11:15:00,85.18,85.21,85.09,85.2,75181.0,81.1671,81.1957,81.0814,81.1862,75181.0
2023-12-22 11:20:00,85.21,85.31,85.2,85.22,122459.0,81.1957,81.291,81.1862,81.2052,122459.0
2023-12-22 11:25:00,85.23,85.34,85.21,85.34,80572.0,81.2148,81.3196,81.1957,81.3196,80572.0
2023-12-22 11:30:00,85.34,85.36,85.27,85.33,65527.0,81.3196,81.3386,81.2529,81.3101,65527.0
2023-12-22 11:35:00,85.34,85.35,85.27,85.29,53978.0,81.3196,81.3291,81.2529,81.2719,53978.0
2023-12-22 11:40:00,85.28,85.28,85.14,85.14,46819.0,81.2624,81.2624,81.129,81.129,46819.0
2023-12-22 11:45:00,85.15,85.19,85.11,85.13,56681.0,81.1385,81.1767,81.1004,81.1195,56681.0
2023-12-22 11:50:00,85.13,85.22,85.13,85.22,64359.0,81.1195,81.2052,81.1195,81.2052,64359.0
2023-12-22 11:55:00,85.23,85.34,85.23,85.25,94731.0,81.2148,81.3196,81.2148,81.2338,94731.0
2023-12-22 12:00:00,85.25,85.28,85.22,85.25,93202.0,81.2338,81.2624,81.2052,81.2338,93202.0
2023-12-22 12:05:00,85.26,85.3,85.23,85.26,86998.0,81.2434,81.2815,81.2148,81.2434,86998.0
2023-12-22 12:10:00,85.26,85.32,85.21,85.25,58263.0,81.2434,81.3005,81.1957,81.2338,58263.0
2023-12-22 12:15:00,85.23,85.3,85.22,85.29,103267.0,81.2148,81.2815,81.2052,81.2719,103267.0
2023-12-22 12:20:00,85.3,85.35,85.29,85.31,106868.0,81.2815,81.3291,81.2719,81.291,106868.0
2023-12-22 12:25:00,85.31,85.39,85.3,85.39,43230.0,81.291,81.3672,81.2815,81.3672,43230.0
2023-12-22 12:30:00,85.38,85.41,85.34,85.34,57871.0,81.3577,81.3863,81.3196,81.3196,57871.0
2023-12-22 12:35:00,85.34,85.4,85.34,85.4,67233.0,81.3196,81.3768,81.3196,81.3768,67233.0
2023-12-22 12:40:00,85.39,85.44,85.38,85.42,69638.0,81.3672,81.4149,81.3577,81.3958,69638.0
2023-12-22 12:45:00,85.42,85.46,85.35,85.41,551869.0,81.3958,81.4339,81.3291,81.3863,551869.0
2023-12-22 12:50:00,85.41,85.51,85.41,85.51,77574.0,81.3863,81.4816,81.3863,81.4816,77574.0
2023-12-22 12:55:00,85.5,85.51,85.43,85.48,56016.0,81.472,81.4816,81.4053,81.453,56016.0
2023-12-22 13:00:00,85.48,85.53,85.45,85.47,50279.0,81.453,81.5006,81.4244,81.4435,50279.0
2023-12-22 13:05:00,85.47,85.5,85.43,85.44,135881.0,81.4435,81.472,81.4053,81.4149,135881.0
2023-12-22 13:10:00,85.44,85.5,85.43,85.49,29577.0,81.4149,81.472,81.4053,81.4625,29577.0
2023-12-22 13:15:00,85.5,85.5,85.44,85.46,43650.0,81.472,81.472,81.4149,81.4339,43650.0
2023-12-22 13:20:00,85.47,85.49,85.44,85.45,28125.0,81.4435,81.4625,81.4149,81.4244,28125.0
2023-12-22 13:25:00,85.45,85.49,85.41,85.47,40383.0,81.4244,81.4625,81.3863,81.4435,40383.0
2023-12-22 13:30:00,85.47,85.54,85.46,85.52,41203.0,81.4435,81.5102,81.4339,81.4911,41203.0
2023-12-22 13:35:00,85.52,85.55,85.51,85.53,85084.0,81.4911,81.5197,81.4816,81.5006,85084.0
2023-12-22 13:40:00,85.53,85.54,85.47,85.51,61549.0,81.5006,81.5102,81.4435,81.4816,61549.0
2023-12-22 13:45:00,85.51,85.53,85.46,85.49,111612.0,81.4816,81.5006,81.4339,81.4625,111612.0
2023-12-22 13:50:00,85.49,85.56,85.48,85.56,51550.0,81.4625,81.5292,81.453,81.5292,51550.0
2023-12-22 13:55:00,85.55,85.58,85.5,85.5,84924.0,81.5197,81.5483,81.472,81.472,84924.0
2023-12-22 14:00:00,85.49,85.53,85.47,85.47,88111.0,81.4625,81.5006,81.4435,81.4435,88111.0
2023-12-22 14:05:00,85.46,85.48,85.35,85.36,216523.0,81.4339,81.453,81.3291,81.3386,216523.0
2023-12-22 14:10:00,85.36,85.37,85.28,85.34,105382.0,81.3386,81.3482,81.2624,81.3196,105382.0
2023-12-22 14:15:00,85.34,85.34,85.18,85.23,66721.0,81.3196,81.3196,81.1671,81.2148,66721.0
2023-12-22 14:20:00,85.22,85.26,85.08,85.1,69605.0,81.2052,81.2434,81.0718,81.0909,69605.0
2023-12-22 14:25:00,85.11,85.11,84.95,84.97,116649.0,81.1004,81.1004,80.948,80.967,116649.0
2023-12-22 14:30:00,84.96,84.98,84.87,84.92,107635.0,80.9575,80.9765,80.8717,80.9194,107635.0
2023-12-22 14:35:00,84.91,85.05,84.9,84.99,131572.0,80.9098,81.0432,80.9003,80.9861,131572.0
2023-12-22 14:40:00,84.99,85.17,84.99,85.12,129663.0,80.9861,81.1576,80.9861,81.1099,129663.0
2023-12-22 14:45:00,85.12,85.19,85.12,85.15,89441.0,81.1099,81.1767,81.1099,81.1385,89441.0
2023-12-22 14:50:00,85.15,85.18,85.09,85.12,93951.0,81.1385,81.1671,81.0814,81.1099,93951.0
2023-12-22 14:55:00,85.12,85.17,85.11,85.17,100026.0,81.1099,81.1576,81.1004,81.1576,100026.0
2023-12-22 15:00:00,85.17,85.2,85.13,85.17,142406.0,81.1576,81.1862,81.1195,81.1576,142406.0
2023-12-22 15:05:00,85.16,85.17,85.03,85.03,105453.0,81.1481,81.1576,81.0242,81.0242,105453.0
2023-12-22 15:10:00,85.03,85.1,85.02,85.1,142945.0,81.0242,81.0909,81.0147,81.0909,142945.0
2023-12-22 15:15:00,85.1,85.11,85.06,85.1,137068.0,81.0909,81.1004,81.0528,81.0909,137068.0
2023-12-22 15:20:00,85.09,85.09,85.03,85.08,91088.0,81.0814,81.0814,81.0242,81.0718,91088.0
2023-12-22 15:25:00,85.08,85.12,85.06,85.07,157428.0,81.0718,81.1099,81.0528,81.0623,157428.0
2023-12-22 15:30:00,85.08,85.09,84.97,84.98,163850.0,81.0718,81.0814,80.967,80.9765,163850.0
2023-12-22 15:35:00,84.98,84.99,84.89,84.91,182423.0,80.9765,80.9861,80.8908,80.9098,182423.0
2023-12-22 15:40:00,84.9,84.98,84.87,84.98,220403.0,80.9003,80.9765,80.8717,80.9765,220403.0
2023-12-22 15:45:00,84.98,85.0,84.86,84.87,244253.0,80.9765,80.9956,80.8622,80.8717,244253.0
2023-12-22 15:50:00,84.86,84.99,84.84,84.97,372085.0,80.8622,80.9861,80.8431,80.967,372085.0
2023-12-22 15:55:00,84.96,84.99,84.93,84.97,592730.0,80.9575,80.9861,80.9289,80.967,592730.0
2023-12-26 09:30:00,85.7,85.8,85.6,85.76,596096.0,81.6626,81.7579,81.5673,81.7198,596096.0
2023-12-26 09:35:00,85.73,85.81,85.62,85.7,257917.0,81.6912,81.7674,81.5864,81.6626,257917.0
2023-12-26 09:40:00,85.69,85.72,85.44,85.55,175565.0,81.6531,81.6817,81.4149,81.5197,175565.0
2023-12-26 09:45:00,85.54,85.6,85.46,85.5,185417.0,81.5102,81.5673,81.4339,81.472,185417.0
2023-12-26 09:50:00,85.5,85.55,85.44,85.51,94287.0,81.472,81.5197,81.4149,81.4816,94287.0
2023-12-26 09:55:00,85.51,85.59,85.5,85.56,77917.0,81.4816,81.5578,81.472,81.5292,77917.0
2023-12-26 10:00:00,85.56,85.65,85.5,85.51,76647.0,81.5292,81.615,81.472,81.4816,76647.0
2023-12-26 10:05:00,85.52,85.73,85.52,85.66,96922.0,81.4911,81.6912,81.4911,81.6245,96922.0
2023-12-26 10:10:00,85.67,85.72,85.56,85.58,64628.0,81.634,81.6817,81.5292,81.5483,64628.0
2023-12-26 10:15:00,85.59,85.67,85.58,85.61,95408.0,81.5578,81.634,81.5483,81.5769,95408.0
2023-12-26 10:20:00,85.61,85.71,85.6,85.7,69166.0,81.5769,81.6722,81.5673,81.6626,69166.0
2023-12-26 10:25:00,85.71,85.77,85.65,85.67,111793.0,81.6722,81.7293,81.615,81.634,111793.0
2023-12-26 10:30:00,85.68,85.81,85.65,85.76,537674.0,81.6436,81.7674,81.615,81.7198,537674.0
2023-12-26 10:35:00,85.76,85.87,85.76,85.85,143512.0,81.7198,81.8246,81.7198,81.8056,143512.0
2023-12-26 10:40:00,85.85,85.85,85.74,85.75,69634.0,81.8056,81.8056,81.7007,81.7103,69634.0
2023-12-26 10:45:00,85.75,85.88,85.73,85.86,57507.0,81.7103,81.8341,81.6912,81.8151,57507.0
2023-12-26 10:50:00,85.85,85.88,85.83,85.87,56349.0,81.8056,81.8341,81.7865,81.8246,56349.0
2023-12-26 10:55:00,85.88,85.93,85.87,85.88,82975.0,81.8341,81.8818,81.8246,81.8341,82975.0
2023-12-26 11:00:00,85.88,85.96,85.88,85.94,88221.0,81.8341,81.9104,81.8341,81.8913,88221.0
2023-12-26 11:05:00,85.95,85.96,85.88,85.89,102081.0,81.9008,81.9104,81.8341,81.8437,102081.0
2023-12-26 11:10:00,85.88,85.94,85.87,85.93,97726.0,81.8341,81.8913,81.8246,81.8818,97726.0
2023-12-26 11:15:00,85.94,85.97,85.89,85.9,217885.0,81.8913,81.9199,81.8437,81.8532,217885.0
2023-12-26 11:20:00,85.89,85.91,85.82,85.87,212076.0,81.8437,81.8627,81.777,81.8246,212076.0
2023-12-26 11:25:00,85.87,85.88,85.81,85.83,98227.0,81.8246,81.8341,81.7674,81.7865,98227.0
2023-12-26 11:30:00,85.83,85.89,85.82,85.86,52101.0,81.7865,81.8437,81.777,81.8151,52101.0
2023-12-26 11:35:00,85.85,85.9,85.8,85.9,52511.0,81.8056,81.8532,81.7579,81.8532,52511.0
2023-12-26 11:40:00,85.9,85.91,85.87,85.88,63423.0,81.8532,81.8627,81.8246,81.8341,63423.0
2023-12-26 11:45:00,85.88,85.92,85.84,85.91,37721.0,81.8341,81.8723,81.796,81.8627,37721.0
2023-12-26 11:50:00,85.91,85.93,85.86,85.9,72338.0,81.8627,81.8818,81.8151,81.8532,72338.0
2023-12-26 11:55:00,85.9,85.98,85.89,85.98,51141.0,81.8532,81.9294,81.8437,81.9294,51141.0
2023-12-26 12:00:00,85.98,86.01,85.94,85.98,68021.0,81.9294,81.958,81.8913,81.9294,68021.0
2023-12-26 12:05:00,85.98,86.07,85.97,86.06,101287.0,81.9294,82.0152,81.9199,82.0057,101287.0
2023-12-26 12:10:00,86.06,86.1,86.03,86.09,60521.0,82.0057,82.0438,81.9771,82.0343,60521.0
2023-12-26 12:15:00,86.09,86.17,86.09,86.14,129271.0,82.0343,82.1105,82.0343,82.0819,129271.0
2023-12-26 12:20:00,86.14,86.15,86.07,86.1,64450.0,82.0819,82.0914,82.0152,82.0438,64450.0
2023-12-26 12:25:00,86.1,86.14,86.08,86.12,128259.0,82.0438,82.0819,82.0247,82.0628,128259.0
2023-12-26 12:30:00,86.12,86.15,86.08,86.09,69321.0,82.0628,82.0914,82.0247,82.0343,69321.0
2023-12-26 12:35:00,86.1,86.12,86.06,86.1,81460.0,82.0438,82.0628,82.0057,82.0438,81460.0
2023-12-26 12:40:00,86.1,86.12,86.07,86.1,43612.0,82.0438,82.0628,82.0152,82.0438,43612.0
2023-12-26 12:45:00,86.1,86.14,86.07,86.14,47907.0,82.0438,82.0819,82.0152,82.0819,47907.0
2023-12-26 12:50:00,86.14,86.15,86.09,86.14,112280.0,82.0819,82.0914,82.0343,82.0819,112280.0
2023-12-26 12:55:00,86.13,86.14,86.06,86.07,78524.0,82.0724,82.0819,82.0057,82.0152,78524.0
2023-12-26 13:00:00,86.08,86.14,86.06,86.14,64519.0,82.0247,82.0819,82.0057,82.0819,64519.0
2023-12-26 13:05:00,86.14,86.15,86.08,86.08,98103.0,82.0819,82.0914,82.0247,82.0247,98103.0
2023-12-26 13:10:00,86.08,86.1,86.06,86.07,43687.0,82.0247,82.0438,82.0057,82.0152,43687.0
2023-12-26 13:15:00,86.07,86.11,86.06,86.11,55895.0,82.0152,82.0533,82.0057,82.0533,55895.0
2023-12-26 13:20:00,86.1,86.12,86.05,86.12,82961.0,82.0438,82.0628,81.9961,82.0628,82961.0
2023-12-26 13:25:00,86.12,86.12,86.07,86.09,54116.0,82.0628,82.0628,82.0152,82.0343,54116.0
2023-12-26 13:30:00,86.09,86.15,86.08,86.13,52550.0,82.0343,82.0914,82.0247,82.0724,52550.0
2023-12-26 13:35:00,86.13,86.14,86.09,86.14,59857.0,82.0724,82.0819,82.0343,82.0819,59857.0
2023-12-26 13:40:00,86.14,86.15,86.12,86.14,45073.0,82.0819,82.0914,82.0628,82.0819,45073.0
2023-12-26 13:45:00,86.15,86.16,86.12,86.14,86366.0,82.0914,82.101,82.0628,82.0819,86366.0
2023-12-26 13:50:00,86.14,86.15,86.12,86.15,90265.0,82.0819,82.0914,82.0628,82.0914,90265.0
2023-12-26 13:55:00,86.14,86.15,86.09,86.11,53449.0,82.0819,82.0914,82.0343,82.0533,53449.0
2023-12-26 14:00:00,86.1,86.16,86.08,86.13,90383.0,82.0438,82.101,82.0247,82.0724,90383.0
2023-12-26 14:05:00,86.13,86.14,86.09,86.1,97126.0,82.0724,82.0819,82.0343,82.0438,97126.0
2023-12-26 14:10:00,86.1,86.11,86.02,86.04,110876.0,82.0438,82.0533,81.9675,81.9866,110876.0
2023-12-26 14:15:00,86.04,86.09,86.02,86.06,53915.0,81.9866,82.0343,81.9675,82.0057,53915.0
2023-12-26 14:20:00,86.06,86.07,85.93,85.93,205043.0,82.0057,82.0152,81.8818,81.8818,205043.0
2023-12-26 14:25:00,85.93,85.97,85.91,85.93,96598.0,81.8818,81.9199,81.8627,81.8818,96598.0
2023-12-26 14:30:00,85.94,85.99,85.91,85.94,78341.0,81.8913,81.939,81.8627,81.8913,78341.0
2023-12-26 14:35:00,85.94,85.97,85.88,85.89,52020.0,81.8913,81.9199,81.8341,81.8437,52020.0
2023-12-26 14:40:00,85.88,85.88,85.81,85.82,77901.0,81.8341,81.8341,81.7674,81.777,77901.0
2023-12-26 14:45:00,85.82,85.9,85.82,85.9,60902.0,81.777,81.8532,81.777,81.8532,60902.0
2023-12-26 14:50:00,85.9,85.93,85.89,85.92,195052.0,81.8532,81.8818,81.8437,81.8723,195052.0
2023-12-26 14:55:00,85.92,85.94,85.9,85.94,92719.0,81.8723,81.8913,81.8532,81.8913,92719.0
2023-12-26 15:00:00,85.94,85.94,85.87,85.89,94082.0,81.8913,81.8913,81.8246,81.8437,94082.0
2023-12-26 15:05:00,85.87,85.92,85.84,85.91,113555.0,81.8246,81.8723,81.796,81.8627,113555.0
2023-12-26 15:10:00,85.91,85.97,85.77,85.9,745791.0,81.8627,81.9199,81.7293,81.8532,745791.0
2023-12-26 15:15:00,85.89,85.93,85.81,85.9,826503.0,81.8437,81.8818,81.7674,81.8532,826503.0
2023-12-26 15:20:00,85.91,85.94,85.88,85.93,129104.0,81.8627,81.8913,81.8341,81.8818,129104.0
2023-12-26 15:25:00,85.92,86.02,85.92,85.97,180065.0,81.8723,81.9675,81.8723,81.9199,180065.0
2023-12-26 15:30:00,85.98,86.0,85.95,85.97,106235.0,81.9294,81.9485,81.9008,81.9199,106235.0
2023-12-26 15:35:00,85.97,86.01,85.91,85.92,247708.0,81.9199,81.958,81.8627,81.8723,247708.0
2023-12-26 15:40:00,85.92,85.94,85.87,85.89,162312.0,81.8723,81.8913,81.8246,81.8437,162312.0
2023-12-26 15:45:00,85.89,85.96,85.86,85.87,193699.0,81.8437,81.9104,81.8151,81.8246,193699.0
2023-12-26 15:50:00,85.87,85.88,85.79,85.8,696882.0,81.8246,81.8341,81.7484,81.7579,696882.0
2023-12-26 15:55:00,85.8,85.82,85.71,85.74,700206.0,81.7579,81.777,81.6722,81.7007,700206.0
2023-12-27 09:30:00,85.71,85.71,85.26,85.57,481238.0,81.6722,81.6722,81.2434,81.5387,481238.0
2023-12-27 09:35:00,85.58,85.78,85.53,85.73,215954.0,81.5483,81.7389,81.5006,81.6912,215954.0
2023-12-27 09:40:00,85.74,85.86,85.66,85.8,96769.0,81.7007,81.8151,81.6245,81.7579,96769.0
2023-12-27 09:45:00,85.8,85.97,85.77,85.92,108262.0,81.7579,81.9199,81.7293,81.8723,108262.0
2023-12-27 09:50:00,85.93,86.0,85.89,86.0,69146.0,81.8818,81.9485,81.8437,81.9485,69146.0
2023-12-27 09:55:00,85.99,86.0,85.79,85.89,137292.0,81.939,81.9485,81.7484,81.8437,137292.0
2023-12-27 10:00:00,85.89,85.94,85.81,85.88,121498.0,81.8437,81.8913,81.7674,81.8341,121498.0
2023-12-27 10:05:00,85.89,85.9,85.84,85.89,59983.0,81.8437,81.8532,81.796,81.8437,59983.0
2023-12-27 10:10:00,85.89,85.93,85.82,85.85,68201.0,81.8437,81.8818,81.777,81.8056,68201.0
2023-12-27 10:15:00,85.86,85.86,85.74,85.77,79346.0,81.8151,81.8151,81.7007,81.7293,79346.0
2023-12-27 10:20:00,85.76,85.85,85.7,85.82,131425.0,81.7198,81.8056,81.6626,81.777,131425.0
2023-12-27 10:25:00,85.83,85.92,85.83,85.9,44932.0,81.7865,81.8723,81.7865,81.8532,44932.0
2023-12-27 10:30:00,85.89,85.91,85.8,85.83,60934.0,81.8437,81.8627,81.7579,81.7865,60934.0
2023-12-27 10:35:00,85.82,85.87,85.79,85.86,80985.0,81.777,81.8246,81.7484,81.8151,80985.0
2023-12-27 10:40:00,85.87,85.89,85.77,85.8,61384.0,81.8246,81.8437,81.7293,81.7579,61384.0
2023-12-27 10:45:00,85.79,85.86,85.73,85.74,69220.0,81.7484,81.8151,81.6912,81.7007,69220.0
2023-12-27 10:50:00,85.74,85.74,85.65,85.74,63343.0,81.7007,81.7007,81.615,81.7007,63343.0
2023-12-27 10:55:00,85.73,85.77,85.71,85.75,57668.0,81.6912,81.7293,81.6722,81.7103,57668.0
2023-12-27 11:00:00,85.73,85.73,85.63,85.64,87844.0,81.6912,81.6912,81.5959,81.6055,87844.0
2023-12-27 11:05:00,85.63,85.7,85.59,85.59,98055.0,81.5959,81.6626,81.5578,81.5578,98055.0
2023-12-27 11:10:00,85.59,85.63,85.53,85.62,50796.0,81.5578,81.5959,81.5006,81.5864,50796.0
2023-12-27 11:15:00,85.62,85.62,85.55,85.56,71543.0,81.5864,81.5864,81.5197,81.5292,71543.0
2023-12-27 11:20:00,85.55,85.62,85.53,85.62,54636.0,81.5197,81.5864,81.5006,81.5864,54636.0
2023-12-27 11:25:00,85.62,85.63,85.51,85.51,173788.0,81.5864,81.5959,81.4816,81.4816,173788.0
2023-12-27 11:30:00,85.51,85.6,85.46,85.55,107650.0,81.4816,81.5673,81.4339,81.5197,107650.0
2023-12-27 11:35:00,85.55,85.57,85.48,85.51,94525.0,81.5197,81.5387,81.453,81.4816,94525.0
2023-12-27 11:40:00,85.51,85.62,85.49,85.59,34726.0,81.4816,81.5864,81.4625,81.5578,34726.0
2023-12-27 11:45:00,85.59,85.6,85.51,85.53,50901.0,81.5578,81.5673,81.4816,81.5006,50901.0
2023-12-27 11:50:00,85.54,85.63,85.52,85.6,48280.0,81.5102,81.5959,81.4911,81.5673,48280.0
2023-12-27 11:55:00,85.59,85.59,85.47,85.49,100128.0,81.5578,81.5578,81.4435,81.4625,100128.0
2023-12-27 12:00:00,85.49,85.52,85.4,85.44,104503.0,81.4625,81.4911,81.3768,81.4149,104503.0
2023-12-27 12:05:00,85.44,85.57,85.43,85.56,39153.0,81.4149,81.5387,81.4053,81.5292,39153.0
2023-12-27 12:10:00,85.56,85.56,85.52,85.53,67867.0,81.5292,81.5292,81.4911,81.5006,67867.0
2023-12-27 12:15:00,85.53,85.54,85.46,85.47,45518.0,81.5006,81.5102,81.4339,81.4435,45518.0
2023-12-27 12:20:00,85.47,85.5,85.44,85.46,75602.0,81.4435,81.472,81.4149,81.4339,75602.0
2023-12-27 12:25:00,85.45,85.49,85.4,85.41,45534.0,81.4244,81.4625,81.3768,81.3863,45534.0
2023-12-27 12:30:00,85.42,85.47,85.39,85.44,70203.0,81.3958,81.4435,81.3672,81.4149,70203.0
2023-12-27 12:35:00,85.44,85.44,85.4,85.44,31110.0,81.4149,81.4149,81.3768,81.4149,31110.0
2023-12-27 12:40:00,85.43,85.44,85.34,85.37,43457.0,81.4053,81.4149,81.3196,81.3482,43457.0
2023-12-27 12:45:00,85.37,85.43,85.36,85.42,45353.0,81.3482,81.4053,81.3386,81.3958,45353.0
2023-12-27 12:50:00,85.42,85.45,85.4,85.42,27554.0,81.3958,81.4244,81.3768,81.3958,27554.0
2023-12-27 12:55:00,85.42,85.45,85.39,85.41,34887.0,81.3958,81.4244,81.3672,81.3863,34887.0
2023-12-27 13:00:00,85.41,85.51,85.4,85.49,55307.0,81.3863,81.4816,81.3768,81.4625,55307.0
2023-12-27 13:05:00,85.48,85.58,85.46,85.56,209808.0,81.453,81.5483,81.4339,81.5292,209808.0
2023-12-27 13:10:00,85.55,85.59,85.51,85.54,177541.0,81.5197,81.5578,81.4816,81.5102,177541.0
2023-12-27 13:15:00,85.55,85.57,85.53,85.55,92348.0,81.5197,81.5387,81.5006,81.5197,92348.0
2023-12-27 13:20:00,85.55,85.56,85.49,85.51,31844.0,81.5197,81.5292,81.4625,81.4816,31844.0
2023-12-27 13:25:00,85.51,85.56,85.5,85.54,35516.0,81.4816,81.5292,81.472,81.5102,35516.0
2023-12-27 13:30:00,85.55,85.59,85.51,85.52,51974.0,81.5197,81.5578,81.4816,81.4911,51974.0
2023-12-27 13:35:00,85.52,85.54,85.5,85.53,61972.0,81.4911,81.5102,81.472,81.5006,61972.0
2023-12-27 13:40:00,85.54,85.57,85.53,85.54,32598.0,81.5102,81.5387,81.5006,81.5102,32598.0
2023-12-27 13:45:00,85.54,85.55,85.47,85.49,30398.0,81.5102,81.5197,81.4435,81.4625,30398.0
2023-12-27 13:50:00,85.48,85.51,85.45,85.46,82129.0,81.453,81.4816,81.4244,81.4339,82129.0
2023-12-27 13:55:00,85.45,85.46,85.32,85.32,82461.0,81.4244,81.4339,81.3005,81.3005,82461.0
2023-12-27 14:00:00,85.31,85.31,85.1,85.15,214078.0,81.291,81.291,81.0909,81.1385,214078.0
2023-12-27 14:05:00,85.14,85.22,85.09,85.21,153749.0,81.129,81.2052,81.0814,81.1957,153749.0
2023-12-27 14:10:00,85.21,85.22,85.05,85.07,204762.0,81.1957,81.2052,81.0432,81.0623,204762.0
2023-12-27 14:15:00,85.06,85.11,85.02,85.11,80076.0,81.0528,81.1004,81.0147,81.1004,80076.0
2023-12-27 14:20:00,85.11,85.21,85.11,85.21,66368.0,81.1004,81.1957,81.1004,81.1957,66368.0
2023-12-27 14:25:00,85.21,85.26,85.17,85.22,174893.0,81.1957,81.2434,81.1576,81.2052,174893.0
2023-12-27 14:30:00,85.22,85.24,85.18,85.21,100176.0,81.2052,81.2243,81.1671,81.1957,100176.0
2023-12-27 14:35:00,85.21,85.27,85.21,85.24,39892.0,81.1957,81.2529,81.1957,81.2243,39892.0
2023-12-27 14:40:00,85.23,85.24,85.17,85.17,34106.0,81.2148,81.2243,81.1576,81.1576,34106.0
2023-12-27 14:45:00,85.17,85.2,85.14,85.2,37166.0,81.1576,81.1862,81.129,81.1862,37166.0
2023-12-27 14:50:00,85.2,85.22,85.12,85.13,51999.0,81.1862,81.2052,81.1099,81.1195,51999.0
2023-12-27 14:55:00,85.13,85.2,85.12,85.18,111517.0,81.1195,81.1862,81.1099,81.1671,111517.0
2023-12-27 15:00:00,85.19,85.24,85.18,85.2,32193.0,81.1767,81.2243,81.1671,81.1862,32193.0
2023-12-27 15:05:00,85.2,85.25,85.16,85.22,37129.0,81.1862,81.2338,81.1481,81.2052,37129.0
2023-12-27 15:10:00,85.22,85.28,85.21,85.22,72385.0,81.2052,81.2624,81.1957,81.2052,72385.0
2023-12-27 15:15:00,85.22,85.28,85.21,85.23,125850.0,81.2052,81.2624,81.1957,81.2148,125850.0
2023-12-27 15:20:00,85.24,85.29,85.22,85.24,90975.0,81.2243,81.2719,81.2052,81.2243,90975.0
2023-12-27 15:25:00,85.23,85.28,85.19,85.27,605289.0,81.2148,81.2624,81.1767,81.2529,605289.0
2023-12-27 15:30:00,85.27,85.3,85.23,85.3,64056.0,81.2529,81.2815,81.2148,81.2815,64056.0
2023-12-27 15:35:00,85.3,85.32,85.25,85.25,75905.0,81.2815,81.3005,81.2338,81.2338,75905.0
2023-12-27 15:40:00,85.25,85.26,85.14,85.15,142254.0,81.2338,81.2434,81.129,81.1385,142254.0
2023-12-27 15:45:00,85.15,85.16,85.11,85.13,131347.0,81.1385,81.1481,81.1004,81.1195,131347.0
2023-12-27 15:50:00,85.12,85.21,85.09,85.2,361500.0,81.1099,81.1957,81.0814,81.1862,361500.0
2023-12-27 15:55:00,85.2,85.31,85.19,85.3,874163.0,81.1862,81.291,81.1767,81.2815,874163.0
2023-12-28 09:30:00,84.89,85.11,84.73,85.04,461726.0,80.8908,81.1004,80.7383,81.0337,461726.0
2023-12-28 09:35:00,85.05,85.18,85.01,85.09,160839.0,81.0432,81.1671,81.0051,81.0814,160839.0
2023-12-28 09:40:00,85.09,85.19,84.87,84.87,229837.0,81.0814,81.1767,80.8717,80.8717,229837.0
2023-12-28 09:45:00,84.88,85.06,84.85,84.98,121123.0,80.8813,81.0528,80.8527,80.9765,121123.0
2023-12-28 09:50:00,84.99,85.17,84.98,85.12,795242.0,80.9861,81.1576,80.9765,81.1099,795242.0
2023-12-28 09:55:00,85.13,85.22,85.05,85.06,117315.0,81.1195,81.2052,81.0432,81.0528,117315.0
2023-12-28 10:00:00,85.06,85.16,85.05,85.09,112041.0,81.0528,81.1481,81.0432,81.0814,112041.0
2023-12-28 10:05:00,85.09,85.1,84.97,84.98,75030.0,81.0814,81.0909,80.967,80.9765,75030.0
2023-12-28 10:10:00,84.98,85.07,84.93,84.94,113487.0,80.9765,81.0623,80.9289,80.9384,113487.0
2023-12-28 10:15:00,84.95,85.0,84.87,84.91,78607.0,80.948,80.9956,80.8717,80.9098,78607.0
2023-12-28 10:20:00,84.91,84.97,84.84,84.86,83185.0,80.9098,80.967,80.8431,80.8622,83185.0
2023-12-28 10:25:00,84.86,84.9,84.72,84.73,83902.0,80.8622,80.9003,80.7288,80.7383,83902.0
2023-12-28 10:30:00,84.73,84.81,84.73,84.74,102539.0,80.7383,80.8146,80.7383,80.7479,102539.0
2023-12-28 10:35:00,84.74,84.74,84.66,84.69,133211.0,80.7479,80.7479,80.6716,80.7002,133211.0
2023-12-28 10:40:00,84.69,84.71,84.64,84.69,127008.0,80.7002,80.7193,80.6526,80.7002,127008.0
2023-12-28 10:45:00,84.68,84.71,84.6,84.61,141862.0,80.6907,80.7193,80.6144,80.624,141862.0
2023-12-28 10:50:00,84.61,84.61,84.5,84.55,229978.0,80.624,80.624,80.5192,80.5668,229978.0
2023-12-28 10:55:00,84.55,84.58,84.5,84.54,122209.0,80.5668,80.5954,80.5192,80.5573,122209.0
2023-12-28 11:00:00,84.54,84.71,84.54,84.56,277775.0,80.5573,80.7193,80.5573,80.5763,277775.0
2023-12-28 11:05:00,84.56,84.64,84.56,84.57,115966.0,80.5763,80.6526,80.5763,80.5859,115966.0
2023-12-28 11:10:00,84.57,84.73,84.57,84.67,110788.0,80.5859,80.7383,80.5859,80.6811,110788.0
2023-12-28 11:15:00,84.67,84.69,84.52,84.54,204658.0,80.6811,80.7002,80.5382,80.5573,204658.0
2023-12-28 11:20:00,84.53,84.61,84.52,84.59,138648.0,80.5477,80.624,80.5382,80.6049,138648.0
2023-12-28 11:25:00,84.59,84.65,84.52,84.64,129220.0,80.6049,80.6621,80.5382,80.6526,129220.0
2023-12-28 11:30:00,84.64,84.64,84.55,84.56,181055.0,80.6526,80.6526,80.5668,80.5763,181055.0
2023-12-28 11:35:00,84.56,84.57,84.49,84.54,133074.0,80.5763,80.5859,80.5096,80.5573,133074.0
2023-12-28 11:40:00,84.54,84.6,84.48,84.59,138445.0,80.5573,80.6144,80.5001,80.6049,138445.0
2023-12-28 11:45:00,84.59,84.65,84.58,84.64,96843.0,80.6049,80.6621,80.5954,80.6526,96843.0
2023-12-28 11:50:00,84.63,84.66,84.58,84.62,88141.0,80.643,80.6716,80.5954,80.6335,88141.0
2023-12-28 11:55:00,84.61,84.63,84.56,84.57,100733.0,80.624,80.643,80.5763,80.5859,100733.0
2023-12-28 12:00:00,84.57,84.65,84.55,84.64,120430.0,80.5859,80.6621,80.5668,80.6526,120430.0
2023-12-28 12:05:00,84.63,84.7,84.62,84.67,46782.0,80.643,80.7097,80.6335,80.6811,46782.0
2023-12-28 12:10:00,84.67,84.72,84.66,84.69,57909.0,80.6811,80.7288,80.6716,80.7002,57909.0
2023-12-28 12:15:00,84.69,84.71,84.66,84.69,75291.0,80.7002,80.7193,80.6716,80.7002,75291.0
2023-12-28 12:20:00,84.69,84.71,84.61,84.65,65728.0,80.7002,80.7193,80.624,80.6621,65728.0
2023-12-28 12:25:00,84.64,84.65,84.59,84.6,66946.0,80.6526,80.6621,80.6049,80.6144,66946.0
2023-12-28 12:30:00,84.6,84.68,84.57,84.67,81044.0,80.6144,80.6907,80.5859,80.6811,81044.0
2023-12-28 12:35:00,84.67,84.69,84.61,84.65,113895.0,80.6811,80.7002,80.624,80.6621,113895.0
2023-12-28 12:40:00,84.65,84.67,84.6,84.63,29963.0,80.6621,80.6811,80.6144,80.643,29963.0
2023-12-28 12:45:00,84.63,84.68,84.61,84.61,45615.0,80.643,80.6907,80.624,80.624,45615.0
2023-12-28 12:50:00,84.61,84.63,84.56,84.57,54308.0,80.624,80.643,80.5763,80.5859,54308.0
2023-12-28 12:55:00,84.56,84.58,84.4,84.42,217527.0,80.5763,80.5954,80.4239,80.4429,217527.0
2023-12-28 13:00:00,84.43,84.56,84.22,84.28,441207.0,80.4525,80.5763,80.2523,80.3095,441207.0
2023-12-28 13:05:00,84.27,84.41,84.26,84.41,170470.0,80.3,80.4334,80.2905,80.4334,170470.0
2023-12-28 13:10:00,84.41,84.43,84.33,84.34,132820.0,80.4334,80.4525,80.3572,80.3667,132820.0
2023-12-28 13:15:00,84.34,84.43,84.34,84.41,96917.0,80.3667,80.4525,80.3667,80.4334,96917.0
2023-12-28 13:20:00,84.42,84.53,84.41,84.51,70071.0,80.4429,80.5477,80.4334,80.5287,70071.0
2023-12-28 13:25:00,84.51,84.51,84.42,84.43,105506.0,80.5287,80.5287,80.4429,80.4525,105506.0
2023-12-28 13:30:00,84.42,84.46,84.42,84.44,57924.0,80.4429,80.481,80.4429,80.462,57924.0
2023-12-28 13:35:00,84.43,84.53,84.42,84.47,99380.0,80.4525,80.5477,80.4429,80.4906,99380.0
2023-12-28 13:40:00,84.48,84.48,84.38,84.4,51817.0,80.5001,80.5001,80.4048,80.4239,51817.0
2023-12-28 13:45:00,84.41,84.41,84.33,84.35,73462.0,80.4334,80.4334,80.3572,80.3762,73462.0
2023-12-28 13:50:00,84.35,84.39,84.3,84.34,53985.0,80.3762,80.4143,80.3286,80.3667,53985.0
2023-12-28 13:55:00,84.34,84.36,84.29,84.34,62576.0,80.3667,80.3858,80.3191,80.3667,62576.0
2023-12-28 14:00:00,84.33,84.39,84.33,84.37,33119.0,80.3572,80.4143,80.3572,80.3953,33119.0
2023-12-28 14:05:00,84.36,84.39,84.32,84.39,70492.0,80.3858,80.4143,80.3476,80.4143,70492.0
2023-12-28 14:10:00,84.39,84.43,84.34,84.36,55357.0,80.4143,80.4525,80.3667,80.3858,55357.0
2023-12-28 14:15:00,84.37,84.41,84.3,84.31,70173.0,80.3953,80.4334,80.3286,80.3381,70173.0
2023-12-28 14:20:00,84.31,84.39,84.3,84.37,68537.0,80.3381,80.4143,80.3286,80.3953,68537.0
2023-12-28 14:25:00,84.37,84.4,84.34,84.36,80226.0,80.3953,80.4239,80.3667,80.3858,80226.0
2023-12-28 14:30:00,84.36,84.39,84.32,84.36,51082.0,80.3858,80.4143,80.3476,80.3858,51082.0
2023-12-28 14:35:00,84.37,84.41,84.33,84.35,76545.0,80.3953,80.4334,80.3572,80.3762,76545.0
2023-12-28 14:40:00,84.34,84.36,84.32,84.34,72055.0,80.3667,80.3858,80.3476,80.3667,72055.0
2023-12-28 14:45:00,84.35,84.39,84.29,84.38,108005.0,80.3762,80.4143,80.3191,80.4048,108005.0
2023-12-28 14:50:00,84.38,84.4,84.33,84.34,64684.0,80.4048,80.4239,80.3572,80.3667,64684.0
2023-12-28 14:55:00,84.34,84.35,84.28,84.3,90520.0,80.3667,80.3762,80.3095,80.3286,90520.0
2023-12-28 15:00:00,84.3,84.31,84.23,84.28,309887.0,80.3286,80.3381,80.2619,80.3095,309887.0
2023-12-28 15:05:00,84.27,84.29,84.23,84.24,129702.0,80.3,80.3191,80.2619,80.2714,129702.0
2023-12-28 15:10:00,84.25,84.29,84.2,84.25,185551.0,80.2809,80.3191,80.2333,80.2809,185551.0
2023-12-28 15:15:00,84.24,84.32,84.2,84.31,179121.0,80.2714,80.3476,80.2333,80.3381,179121.0
2023-12-28 15:20:00,84.31,84.35,84.29,84.33,60585.0,80.3381,80.3762,80.3191,80.3572,60585.0
2023-12-28 15:25:00,84.33,84.35,84.28,84.31,89948.0,80.3572,80.3762,80.3095,80.3381,89948.0
2023-12-28 15:30:00,84.31,84.33,84.26,84.3,152605.0,80.3381,80.3572,80.2905,80.3286,152605.0
2023-12-28 15:35:00,84.3,84.34,84.27,84.32,138345.0,80.3286,80.3667,80.3,80.3476,138345.0
2023-12-28 15:40:00,84.33,84.35,84.26,84.27,149871.0,80.3572,80.3762,80.2905,80.3,149871.0
2023-12-28 15:45:00,84.27,84.27,84.14,84.15,240761.0,80.3,80.3,80.1761,80.1856,240761.0
2023-12-28 15:50:00,84.14,84.17,84.07,84.1,469527.0,80.1761,80.2047,80.1094,80.138,469527.0
2023-12-28 15:55:00,84.11,84.13,84.0,84.04,1079517.0,80.1475,80.1666,80.0427,80.0808,1079517.0
2023-12-29 09:30:00,84.32,84.32,83.93,84.17,304166.0,80.3476,80.3476,79.976,80.2047,304166.0
2023-12-29 09:35:00,84.18,84.4,84.15,84.33,103529.0,80.2142,80.4239,80.1856,80.3572,103529.0
2023-12-29 09:40:00,84.33,84.34,84.13,84.19,151011.0,80.3572,80.3667,80.1666,80.2238,151011.0
2023-12-29 09:45:00,84.18,84.38,84.18,84.28,97466.0,80.2142,80.4048,80.2142,80.3095,97466.0
2023-12-29 09:50:00,84.27,84.28,84.09,84.16,98693.0,80.3,80.3095,80.1285,80.1952,98693.0
2023-12-29 09:55:00,84.16,84.2,84.08,84.17,92095.0,80.1952,80.2333,80.1189,80.2047,92095.0
2023-12-29 10:00:00,84.17,84.23,84.15,84.19,92438.0,80.2047,80.2619,80.1856,80.2238,92438.0
2023-12-29 10:05:00,84.18,84.23,84.07,84.1,79118.0,80.2142,80.2619,80.1094,80.138,79118.0
2023-12-29 10:10:00,84.1,84.11,83.94,83.95,82869.0,80.138,80.1475,79.9855,79.9951,82869.0
2023-12-29 10:15:00,83.94,84.03,83.87,84.03,95971.0,79.9855,80.0713,79.9188,80.0713,95971.0
2023-12-29 10:20:00,84.03,84.04,83.94,83.97,92821.0,80.0713,80.0808,79.9855,80.0141,92821.0
2023-12-29 10:25:00,83.97,83.99,83.9,83.93,81791.0,80.0141,80.0332,79.9474,79.976,81791.0
2023-12-29 10:30:00,83.93,83.95,83.85,83.87,180355.0,79.976,79.9951,79.8998,79.9188,180355.0
2023-12-29 10:35:00,83.86,83.97,83.84,83.94,92802.0,79.9093,80.0141,79.8903,79.9855,92802.0
2023-12-29 10:40:00,83.94,83.96,83.9,83.92,65539.0,79.9855,80.0046,79.9474,79.9665,65539.0
2023-12-29 10:45:00,83.92,83.95,83.73,83.9,180006.0,79.9665,79.9951,79.7854,79.9474,180006.0
2023-12-29 10:50:00,83.91,83.92,83.72,83.76,128819.0,79.957,79.9665,79.7759,79.814,128819.0
2023-12-29 10:55:00,83.75,83.92,83.74,83.85,83225.0,79.8045,79.9665,79.795,79.8998,83225.0
2023-12-29 11:00:00,83.86,83.97,83.85,83.97,91689.0,79.9093,80.0141,79.8998,80.0141,91689.0
2023-12-29 11:05:00,83.98,84.06,83.97,84.03,191852.0,80.0237,80.0999,80.0141,80.0713,191852.0
2023-12-29 11:10:00,84.03,84.07,83.97,83.98,84258.0,80.0713,80.1094,80.0141,80.0237,84258.0
2023-12-29 11:15:00,83.99,84.07,83.95,84.06,140094.0,80.0332,80.1094,79.9951,80.0999,140094.0
2023-12-29 11:20:00,84.07,84.07,83.95,83.96,104653.0,80.1094,80.1094,79.9951,80.0046,104653.0
2023-12-29 11:25:00,83.97,84.03,83.96,83.98,60583.0,80.0141,80.0713,80.0046,80.0237,60583.0
2023-12-29 11:30:00,83.98,84.08,83.98,84.01,93064.0,80.0237,80.1189,80.0237,80.0522,93064.0
2023-12-29 11:35:00,84.0,84.02,83.93,84.02,89334.0,80.0427,80.0618,79.976,80.0618,89334.0
2023-12-29 11:40:00,84.02,84.04,83.91,83.94,85522.0,80.0618,80.0808,79.957,79.9855,85522.0
2023-12-29 11:45:00,83.93,83.94,83.85,83.85,126407.0,79.976,79.9855,79.8998,79.8998,126407.0
2023-12-29 11:50:00,83.85,83.86,83.75,83.78,170893.0,79.8998,79.9093,79.8045,79.8331,170893.0
2023-12-29 11:55:00,83.77,83.78,83.68,83.69,186739.0,79.8235,79.8331,79.7378,79.7473,186739.0
2023-12-29 12:00:00,83.7,83.77,83.67,83.7,78637.0,79.7568,79.8235,79.7283,79.7568,78637.0
2023-12-29 12:05:00,83.7,83.76,83.59,83.74,89672.0,79.7568,79.814,79.652,79.795,89672.0
2023-12-29 12:10:00,83.75,83.82,83.71,83.76,240758.0,79.8045,79.8712,79.7664,79.814,240758.0
2023-12-29 12:15:00,83.75,83.85,83.74,83.84,165053.0,79.8045,79.8998,79.795,79.8903,165053.0
2023-12-29 12:20:00,83.84,83.85,83.76,83.85,153841.0,79.8903,79.8998,79.814,79.8998,153841.0
2023-12-29 12:25:00,83.84,83.89,83.81,83.84,63076.0,79.8903,79.9379,79.8617,79.8903,63076.0
2023-12-29 12:30:00,83.83,83.86,83.79,83.8,84601.0,79.8807,79.9093,79.8426,79.8521,84601.0
2023-12-29 12:35:00,83.79,83.81,83.75,83.8,36942.0,79.8426,79.8617,79.8045,79.8521,36942.0
2023-12-29 12:40:00,83.79,83.81,83.78,83.8,48766.0,79.8426,79.8617,79.8331,79.8521,48766.0
2023-12-29 12:45:00,83.8,83.89,83.76,83.78,144647.0,79.8521,79.9379,79.814,79.8331,144647.0
2023-12-29 12:50:00,83.78,83.85,83.77,83.8,103379.0,79.8331,79.8998,79.8235,79.8521,103379.0
2023-12-29 12:55:00,83.81,83.92,83.81,83.88,93678.0,79.8617,79.9665,79.8617,79.9284,93678.0
2023-12-29 13:00:00,83.88,83.93,83.84,83.92,67370.0,79.9284,79.976,79.8903,79.9665,67370.0
2023-12-29 13:05:00,83.92,83.95,83.89,83.95,43855.0,79.9665,79.9951,79.9379,79.9951,43855.0
2023-12-29 13:10:00,83.95,83.97,83.91,83.95,86327.0,79.9951,80.0141,79.957,79.9951,86327.0
2023-12-29 13:15:00,83.95,83.96,83.83,83.83,190713.0,79.9951,80.0046,79.8807,79.8807,190713.0
2023-12-29 13:20:00,83.83,83.83,83.72,83.78,87995.0,79.8807,79.8807,79.7759,79.8331,87995.0
2023-12-29 13:25:00,83.78,83.78,83.74,83.76,63213.0,79.8331,79.8331,79.795,79.814,63213.0
2023-12-29 13:30:00,83.75,83.86,83.75,83.83,77131.0,79.8045,79.9093,79.8045,79.8807,77131.0
2023-12-29 13:35:00,83.83,83.85,83.81,83.85,72603.0,79.8807,79.8998,79.8617,79.8998,72603.0
2023-12-29 13:40:00,83.84,83.85,83.79,83.84,64456.0,79.8903,79.8998,79.8426,79.8903,64456.0
2023-12-29 13:45:00,83.84,83.85,83.8,83.83,83926.0,79.8903,79.8998,79.8521,79.8807,83926.0
2023-12-29 13:50:00,83.82,83.83,83.75,83.76,81589.0,79.8712,79.8807,79.8045,79.814,81589.0
2023-12-29 13:55:00,83.75,83.8,83.74,83.74,59838.0,79.8045,79.8521,79.795,79.795,59838.0
2023-12-29 14:00:00,83.75,83.77,83.68,83.72,74184.0,79.8045,79.8235,79.7378,79.7759,74184.0
2023-12-29 14:05:00,83.73,83.79,83.71,83.73,72459.0,79.7854,79.8426,79.7664,79.7854,72459.0
2023-12-29 14:10:00,83.73,83.77,83.7,83.77,159284.0,79.7854,79.8235,79.7568,79.8235,159284.0
2023-12-29 14:15:00,83.76,83.79,83.73,83.76,97553.0,79.814,79.8426,79.7854,79.814,97553.0
2023-12-29 14:20:00,83.77,83.79,83.71,83.72,80422.0,79.8235,79.8426,79.7664,79.7759,80422.0
2023-12-29 14:25:00,83.71,83.72,83.65,83.7,173662.0,79.7664,79.7759,79.7092,79.7568,173662.0
2023-12-29 14:30:00,83.7,83.71,83.62,83.63,156470.0,79.7568,79.7664,79.6806,79.6901,156470.0
2023-12-29 14:35:00,83.63,83.69,83.61,83.69,117528.0,79.6901,79.7473,79.6711,79.7473,117528.0
2023-12-29 14:40:00,83.69,83.74,83.67,83.74,72895.0,79.7473,79.795,79.7283,79.795,72895.0
2023-12-29 14:45:00,83.74,83.76,83.73,83.75,88239.0,79.795,79.814,79.7854,79.8045,88239.0
2023-12-29 14:50:00,83.74,83.75,83.71,83.73,85296.0,79.795,79.8045,79.7664,79.7854,85296.0
2023-12-29 14:55:00,83.73,83.76,83.71,83.75,115305.0,79.7854,79.814,79.7664,79.8045,115305.0
2023-12-29 15:00:00,83.75,83.78,83.72,83.73,107028.0,79.8045,79.8331,79.7759,79.7854,107028.0
2023-12-29 15:05:00,83.72,83.79,83.7,83.79,95427.0,79.7759,79.8426,79.7568,79.8426,95427.0
2023-12-29 15:10:00,83.79,83.86,83.77,83.86,162410.0,79.8426,79.9093,79.8235,79.9093,162410.0
2023-12-29 15:15:00,83.86,83.86,83.78,83.79,272627.0,79.9093,79.9093,79.8331,79.8426,272627.0
2023-12-29 15:20:00,83.78,83.8,83.73,83.77,187776.0,79.8331,79.8521,79.7854,79.8235,187776.0
2023-12-29 15:25:00,83.77,83.89,83.76,83.87,97300.0,79.8235,79.9379,79.814,79.9188,97300.0
2023-12-29 15:30:00,83.86,83.86,83.78,83.81,161580.0,79.9093,79.9093,79.8331,79.8617,161580.0
2023-12-29 15:35:00,83.81,83.86,83.8,83.84,278429.0,79.8617,79.9093,79.8521,79.8903,278429.0
2023-12-29 15:40:00,83.85,83.89,83.79,83.79,164677.0,79.8998,79.9379,79.8426,79.8426,164677.0
2023-12-29 15:45:00,83.8,83.83,83.76,83.78,268142.0,79.8521,79.8807,79.814,79.8331,268142.0
2023-12-29 15:50:00,83.78,83.83,83.73,83.77,610382.0,79.8331,79.8807,79.7854,79.8235,610382.0
2023-12-29 15:55:00,83.77,83.89,83.75,83.82,1157661.0,79.8235,79.9379,79.8045,79.8712,1157661.0
2024-01-02 09:30:00,84.43,84.81,84.31,84.66,993960.0,80.4525,80.8146,80.3381,80.6716,993960.0
2024-01-02 09:35:00,84.66,84.8,84.57,84.61,511578.0,80.6716,80.805,80.5859,80.624,511578.0
2024-01-02 09:40:00,84.62,84.69,84.47,84.54,476208.0,80.6335,80.7002,80.4906,80.5573,476208.0
2024-01-02 09:45:00,84.54,84.6,84.4,84.53,667060.0,80.5573,80.6144,80.4239,80.5477,667060.0
2024-01-02 09:50:00,84.52,84.7,84.49,84.59,295888.0,80.5382,80.7097,80.5096,80.6049,295888.0
2024-01-02 09:55:00,84.59,84.82,84.57,84.81,184158.0,80.6049,80.8241,80.5859,80.8146,184158.0
2024-01-02 10:00:00,84.81,85.01,84.78,84.95,271545.0,80.8146,81.0051,80.786,80.948,271545.0
2024-01-02 10:05:00,84.98,85.06,84.86,84.89,285602.0,80.9765,81.0528,80.8622,80.8908,285602.0
2024-01-02 10:10:00,84.88,84.92,84.75,84.82,144876.0,80.8813,80.9194,80.7574,80.8241,144876.0
2024-01-02 10:15:00,84.82,84.85,84.7,84.83,169861.0,80.8241,80.8527,80.7097,80.8336,169861.0
2024-01-02 10:20:00,84.83,84.95,84.82,84.9,139000.0,80.8336,80.948,80.8241,80.9003,139000.0
2024-01-02 10:25:00,84.9,84.99,84.8,84.97,155204.0,80.9003,80.9861,80.805,80.967,155204.0
2024-01-02 10:30:00,84.96,85.04,84.89,85.03,136511.0,80.9575,81.0337,80.8908,81.0242,136511.0
2024-01-02 10:35:00,85.03,85.12,84.98,85.1,347721.0,81.0242,81.1099,80.9765,81.0909,347721.0
2024-01-02 10:40:00,85.09,85.26,85.09,85.1,154003.0,81.0814,81.2434,81.0814,81.0909,154003.0
2024-01-02 10:45:00,85.11,85.24,85.07,85.2,165630.0,81.1004,81.2243,81.0623,81.1862,165630.0
2024-01-02 10:50:00,85.2,85.27,85.12,85.12,138218.0,81.1862,81.2529,81.1099,81.1099,138218.0
2024-01-02 10:55:00,85.11,85.18,85.03,85.06,159606.0,81.1004,81.1671,81.0242,81.0528,159606.0
2024-01-02 11:00:00,85.05,85.18,85.05,85.16,136896.0,81.0432,81.1671,81.0432,81.1481,136896.0
2024-01-02 11:05:00,85.16,85.23,85.06,85.22,190082.0,81.1481,81.2148,81.0528,81.2052,190082.0
2024-01-02 11:10:00,85.21,85.23,84.99,85.06,131478.0,81.1957,81.2148,80.9861,81.0528,131478.0
2024-01-02 11:15:00,85.06,85.12,84.92,84.93,191850.0,81.0528,81.1099,80.9194,80.9289,191850.0
2024-01-02 11:20:00,84.94,84.95,84.82,84.93,180508.0,80.9384,80.948,80.8241,80.9289,180508.0
2024-01-02 11:25:00,84.93,84.96,84.84,84.9,144732.0,80.9289,80.9575,80.8431,80.9003,144732.0
2024-01-02 11:30:00,84.89,85.0,84.85,84.95,155426.0,80.8908,80.9956,80.8527,80.948,155426.0
2024-01-02 11:35:00,84.95,84.95,84.88,84.9,107491.0,80.948,80.948,80.8813,80.9003,107491.0
2024-01-02 11:40:00,84.9,85.03,84.89,85.02,154327.0,80.9003,81.0242,80.8908,81.0147,154327.0
2024-01-02 11:45:00,85.03,85.16,85.02,85.11,144664.0,81.0242,81.1481,81.0147,81.1004,144664.0
2024-01-02 11:50:00,85.11,85.11,85.03,85.04,100303.0,81.1004,81.1004,81.0242,81.0337,100303.0
2024-01-02 11:55:00,85.04,85.12,85.03,85.12,134908.0,81.0337,81.1099,81.0242,81.1099,134908.0
2024-01-02 12:00:00,85.12,85.16,85.08,85.09,131899.0,81.1099,81.1481,81.0718,81.0814,131899.0
2024-01-02 12:05:00,85.09,85.22,85.04,85.17,272075.0,81.0814,81.2052,81.0337,81.1576,272075.0
2024-01-02 12:10:00,85.17,85.23,85.14,85.18,215936.0,81.1576,81.2148,81.129,81.1671,215936.0
2024-01-02 12:15:00,85.17,85.25,85.16,85.23,250221.0,81.1576,81.2338,81.1481,81.2148,250221.0
2024-01-02 12:20:00,85.23,85.25,85.12,85.15,151320.0,81.2148,81.2338,81.1099,81.1385,151320.0
2024-01-02 12:25:00,85.15,85.29,85.14,85.28,104113.0,81.1385,81.2719,81.129,81.2624,104113.0
2024-01-02 12:30:00,85.29,85.33,85.25,85.26,174529.0,81.2719,81.3101,81.2338,81.2434,174529.0
2024-01-02 12:35:00,85.26,85.39,85.26,85.38,115448.0,81.2434,81.3672,81.2434,81.3577,115448.0
2024-01-02 12:40:00,85.38,85.49,85.34,85.44,117532.0,81.3577,81.4625,81.3196,81.4149,117532.0
2024-01-02 12:45:00,85.44,85.52,85.42,85.47,115446.0,81.4149,81.4911,81.3958,81.4435,115446.0
2024-01-02 12:50:00,85.47,85.5,85.41,85.48,81448.0,81.4435,81.472,81.3863,81.453,81448.0
2024-01-02 12:55:00,85.49,85.5,85.39,85.39,132689.0,81.4625,81.472,81.3672,81.3672,132689.0
2024-01-02 13:00:00,85.39,85.5,85.36,85.49,83448.0,81.3672,81.472,81.3386,81.4625,83448.0
2024-01-02 13:05:00,85.49,85.51,85.38,85.4,82595.0,81.4625,81.4816,81.3577,81.3768,82595.0
2024-01-02 13:10:00,85.4,85.47,85.38,85.46,91115.0,81.3768,81.4435,81.3577,81.4339,91115.0
2024-01-02 13:15:00,85.46,85.5,85.41,85.45,95905.0,81.4339,81.472,81.3863,81.4244,95905.0
2024-01-02 13:20:00,85.46,85.47,85.34,85.34,218496.0,81.4339,81.4435,81.3196,81.3196,218496.0
2024-01-02 13:25:00,85.33,85.35,85.28,85.3,182984.0,81.3101,81.3291,81.2624,81.2815,182984.0
2024-01-02 13:30:00,85.28,85.35,85.25,85.33,155342.0,81.2624,81.3291,81.2338,81.3101,155342.0
2024-01-02 13:35:00,85.33,85.36,85.23,85.25,115994.0,81.3101,81.3386,81.2148,81.2338,115994.0
2024-01-02 13:40:00,85.24,85.27,85.2,85.21,128681.0,81.2243,81.2529,81.1862,81.1957,128681.0
2024-01-02 13:45:00,85.22,85.28,85.2,85.22,146182.0,81.2052,81.2624,81.1862,81.2052,146182.0
2024-01-02 13:50:00,85.21,85.22,85.14,85.17,101707.0,81.1957,81.2052,81.129,81.1576,101707.0
2024-01-02 13:55:00,85.17,85.2,85.12,85.14,70336.0,81.1576,81.1862,81.1099,81.129,70336.0
2024-01-02 14:00:00,85.14,85.16,85.06,85.06,137686.0,81.129,81.1481,81.0528,81.0528,137686.0
2024-01-02 14:05:00,85.06,85.08,85.0,85.05,141239.0,81.0528,81.0718,80.9956,81.0432,141239.0
2024-01-02 14:10:00,85.04,85.1,85.02,85.08,110568.0,81.0337,81.0909,81.0147,81.0718,110568.0
2024-01-02 14:15:00,85.08,85.11,84.96,84.97,75292.0,81.0718,81.1004,80.9575,80.967,75292.0
2024-01-02 14:20:00,84.96,85.06,84.94,85.03,96719.0,80.9575,81.0528,80.9384,81.0242,96719.0
2024-01-02 14:25:00,85.03,85.07,84.96,85.03,100583.0,81.0242,81.0623,80.9575,81.0242,100583.0
2024-01-02 14:30:00,85.04,85.09,84.97,84.98,151869.0,81.0337,81.0814,80.967,80.9765,151869.0
2024-01-02 14:35:00,84.98,85.02,84.92,84.95,56256.0,80.9765,81.0147,80.9194,80.948,56256.0
2024-01-02 14:40:00,84.95,85.01,84.91,84.95,82161.0,80.948,81.0051,80.9098,80.948,82161.0
2024-01-02 14:45:00,84.95,85.05,84.94,84.98,75356.0,80.948,81.0432,80.9384,80.9765,75356.0
2024-01-02 14:50:00,84.98,85.02,84.92,84.96,93867.0,80.9765,81.0147,80.9194,80.9575,93867.0
2024-01-02 14:55:00,84.95,84.98,84.92,84.97,89285.0,80.948,80.9765,80.9194,80.967,89285.0
2024-01-02 15:00:00,84.97,85.05,84.92,85.01,135826.0,80.967,81.0432,80.9194,81.0051,135826.0
2024-01-02 15:05:00,85.01,85.01,84.91,84.96,113158.0,81.0051,81.0051,80.9098,80.9575,113158.0
2024-01-02 15:10:00,84.97,84.97,84.85,84.9,122787.0,80.967,80.967,80.8527,80.9003,122787.0
2024-01-02 15:15:00,84.9,84.9,84.81,84.85,140092.0,80.9003,80.9003,80.8146,80.8527,140092.0
2024-01-02 15:20:00,84.85,84.89,84.81,84.84,180659.0,80.8527,80.8908,80.8146,80.8431,180659.0
2024-01-02 15:25:00,84.84,84.84,84.73,84.73,182037.0,80.8431,80.8431,80.7383,80.7383,182037.0
2024-01-02 15:30:00,84.73,84.74,84.6,84.67,225317.0,80.7383,80.7479,80.6144,80.6811,225317.0
2024-01-02 15:35:00,84.66,84.67,84.58,84.59,168348.0,80.6716,80.6811,80.5954,80.6049,168348.0
2024-01-02 15:40:00,84.59,84.61,84.54,84.61,260402.0,80.6049,80.624,80.5573,80.624,260402.0
2024-01-02 15:45:00,84.61,84.63,84.55,84.61,332583.0,80.624,80.643,80.5668,80.624,332583.0
2024-01-02 15:50:00,84.61,84.69,84.59,84.69,661133.0,80.624,80.7002,80.6049,80.7002,661133.0
2024-01-02 15:55:00,84.69,84.81,84.65,84.8,1527682.0,80.7002,80.8146,80.6621,80.805,1527682.0
2024-01-03 09:30:00,84.87,84.93,84.54,84.56,585854.0,80.8717,80.9289,80.5573,80.5763,585854.0
2024-01-03 09:35:00,84.56,84.74,84.44,84.55,282550.0,80.5763,80.7479,80.462,80.5668,282550.0
2024-01-03 09:40:00,84.55,84.68,84.51,84.64,273935.0,80.5668,80.6907,80.5287,80.6526,273935.0
2024-01-03 09:45:00,84.63,84.69,84.53,84.66,203408.0,80.643,80.7002,80.5477,80.6716,203408.0
2024-01-03 09:50:00,84.65,84.72,84.53,84.58,214160.0,80.6621,80.7288,80.5477,80.5954,214160.0
2024-01-03 09:55:00,84.59,84.88,84.57,84.87,207345.0,80.6049,80.8813,80.5859,80.8717,207345.0
2024-01-03 10:00:00,84.86,85.21,84.84,85.14,359045.0,80.8622,81.1957,80.8431,81.129,359045.0
2024-01-03 10:05:00,85.15,85.35,85.14,85.34,221766.0,81.1385,81.3291,81.129,81.3196,221766.0
2024-01-03 10:10:00,85.33,85.44,85.28,85.43,193096.0,81.3101,81.4149,81.2624,81.4053,193096.0
2024-01-03 10:15:00,85.43,85.44,85.22,85.33,198378.0,81.4053,81.4149,81.2052,81.3101,198378.0
2024-01-03 10:20:00,85.31,85.43,85.26,85.33,171763.0,81.291,81.4053,81.2434,81.3101,171763.0
2024-01-03 10:25:00,85.33,85.47,85.32,85.37,154225.0,81.3101,81.4435,81.3005,81.3482,154225.0
2024-01-03 10:30:00,85.36,85.64,85.36,85.57,223367.0,81.3386,81.6055,81.3386,81.5387,223367.0
2024-01-03 10:35:00,85.57,85.58,85.45,85.51,172182.0,81.5387,81.5483,81.4244,81.4816,172182.0
2024-01-03 10:40:00,85.51,85.51,85.23,85.27,179962.0,81.4816,81.4816,81.2148,81.2529,179962.0
2024-01-03 10:45:00,85.26,85.42,85.22,85.29,191842.0,81.2434,81.3958,81.2052,81.2719,191842.0
2024-01-03 10:50:00,85.29,85.43,85.23,85.42,143953.0,81.2719,81.4053,81.2148,81.3958,143953.0
2024-01-03 10:55:00,85.43,85.45,85.33,85.41,119898.0,81.4053,81.4244,81.3101,81.3863,119898.0
2024-01-03 11:00:00,85.41,85.48,85.37,85.47,166360.0,81.3863,81.453,81.3482,81.4435,166360.0
2024-01-03 11:05:00,85.47,85.49,85.36,85.39,122373.0,81.4435,81.4625,81.3386,81.3672,122373.0
2024-01-03 11:10:00,85.38,85.56,85.36,85.52,101465.0,81.3577,81.5292,81.3386,81.4911,101465.0
2024-01-03 11:15:00,85.52,85.55,85.39,85.42,162751.0,81.4911,81.5197,81.3672,81.3958,162751.0
2024-01-03 11:20:00,85.43,85.58,85.4,85.48,124005.0,81.4053,81.5483,81.3768,81.453,124005.0
2024-01-03 11:25:00,85.47,85.54,85.44,85.45,197772.0,81.4435,81.5102,81.4149,81.4244,197772.0
2024-01-03 11:30:00,85.45,85.5,85.34,85.44,89889.0,81.4244,81.472,81.3196,81.4149,89889.0
2024-01-03 11:35:00,85.44,85.5,85.39,85.45,90917.0,81.4149,81.472,81.3672,81.4244,90917.0
2024-01-03 11:40:00,85.45,85.48,85.39,85.44,98597.0,81.4244,81.453,81.3672,81.4149,98597.0
2024-01-03 11:45:00,85.45,85.45,85.36,85.44,58813.0,81.4244,81.4244,81.3386,81.4149,58813.0
2024-01-03 11:50:00,85.43,85.46,85.41,85.41,70846.0,81.4053,81.4339,81.3863,81.3863,70846.0
2024-01-03 11:55:00,85.41,85.44,85.35,85.42,150446.0,81.3863,81.4149,81.3291,81.3958,150446.0
2024-01-03 12:00:00,85.42,85.47,85.39,85.43,88067.0,81.3958,81.4435,81.3672,81.4053,88067.0
2024-01-03 12:05:00,85.42,85.44,85.37,85.42,93093.0,81.3958,81.4149,81.3482,81.3958,93093.0
2024-01-03 12:10:00,85.42,85.5,85.38,85.49,76168.0,81.3958,81.472,81.3577,81.4625,76168.0
2024-01-03 12:15:00,85.49,85.5,85.44,85.47,94261.0,81.4625,81.472,81.4149,81.4435,94261.0
2024-01-03 12:20:00,85.46,85.56,85.45,85.55,92994.0,81.4339,81.5292,81.4244,81.5197,92994.0
2024-01-03 12:25:00,85.54,85.55,85.44,85.52,83818.0,81.5102,81.5197,81.4149,81.4911,83818.0
2024-01-03 12:30:00,85.52,85.52,85.43,85.51,106582.0,81.4911,81.4911,81.4053,81.4816,106582.0
2024-01-03 12:35:00,85.51,85.58,85.5,85.52,230028.0,81.4816,81.5483,81.472,81.4911,230028.0
2024-01-03 12:40:00,85.52,85.62,85.51,85.57,203764.0,81.4911,81.5864,81.4816,81.5387,203764.0
2024-01-03 12:45:00,85.57,85.59,85.53,85.59,82345.0,81.5387,81.5578,81.5006,81.5578,82345.0
2024-01-03 12:50:00,85.58,85.59,85.52,85.55,84649.0,81.5483,81.5578,81.4911,81.5197,84649.0
2024-01-03 12:55:00,85.55,85.68,85.54,85.66,129833.0,81.5197,81.6436,81.5102,81.6245,129833.0
2024-01-03 13:00:00,85.66,85.73,85.63,85.71,116124.0,81.6245,81.6912,81.5959,81.6722,116124.0
2024-01-03 13:05:00,85.72,85.86,85.72,85.82,192064.0,81.6817,81.8151,81.6817,81.777,192064.0
2024-01-03 13:10:00,85.83,85.93,85.8,85.92,74647.0,81.7865,81.8818,81.7579,81.8723,74647.0
2024-01-03 13:15:00,85.92,85.99,85.91,85.98,182301.0,81.8723,81.939,81.8627,81.9294,182301.0
2024-01-03 13:20:00,85.99,86.08,85.98,86.08,342955.0,81.939,82.0247,81.9294,82.0247,342955.0
2024-01-03 13:25:00,86.07,86.09,86.01,86.01,82353.0,82.0152,82.0343,81.958,81.958,82353.0
2024-01-03 13:30:00,86.01,86.02,85.93,85.94,134945.0,81.958,81.9675,81.8818,81.8913,134945.0
2024-01-03 13:35:00,85.93,86.0,85.89,85.97,172636.0,81.8818,81.9485,81.8437,81.9199,172636.0
2024-01-03 13:40:00,85.96,86.04,85.94,86.03,115416.0,81.9104,81.9866,81.8913,81.9771,115416.0
2024-01-03 13:45:00,86.03,86.1,86.01,86.08,82875.0,81.9771,82.0438,81.958,82.0247,82875.0
2024-01-03 13:50:00,86.07,86.12,86.06,86.08,150622.0,82.0152,82.0628,82.0057,82.0247,150622.0
2024-01-03 13:55:00,86.08,86.11,86.04,86.05,143932.0,82.0247,82.0533,81.9866,81.9961,143932.0
2024-01-03 14:00:00,86.05,86.13,85.98,86.0,314077.0,81.9961,82.0724,81.9294,81.9485,314077.0
2024-01-03 14:05:00,86.0,86.09,85.96,86.06,184652.0,81.9485,82.0343,81.9104,82.0057,184652.0
2024-01-03 14:10:00,86.06,86.16,85.96,86.0,126220.0,82.0057,82.101,81.9104,81.9485,126220.0
2024-01-03 14:15:00,86.0,86.07,85.92,86.05,93581.0,81.9485,82.0152,81.8723,81.9961,93581.0
2024-01-03 14:20:00,86.04,86.07,85.99,86.06,86128.0,81.9866,82.0152,81.939,82.0057,86128.0
2024-01-03 14:25:00,86.06,86.3,86.05,86.29,290669.0,82.0057,82.2344,81.9961,82.2248,290669.0
2024-01-03 14:30:00,86.29,86.39,86.25,86.34,305527.0,82.2248,82.3201,82.1867,82.2725,305527.0
2024-01-03 14:35:00,86.34,86.36,86.24,86.32,123129.0,82.2725,82.2915,82.1772,82.2534,123129.0
2024-01-03 14:40:00,86.32,86.37,86.28,86.32,104549.0,82.2534,82.3011,82.2153,82.2534,104549.0
2024-01-03 14:45:00,86.32,86.43,86.27,86.39,150703.0,82.2534,82.3582,82.2058,82.3201,150703.0
2024-01-03 14:50:00,86.38,86.41,86.31,86.34,304991.0,82.3106,82.3392,82.2439,82.2725,304991.0
2024-01-03 14:55:00,86.34,86.42,86.28,86.29,186384.0,82.2725,82.3487,82.2153,82.2248,186384.0
2024-01-03 15:00:00,86.28,86.34,86.26,86.31,205693.0,82.2153,82.2725,82.1962,82.2439,205693.0
2024-01-03 15:05:00,86.31,86.39,86.29,86.36,356005.0,82.2439,82.3201,82.2248,82.2915,356005.0
2024-01-03 15:10:00,86.35,86.37,86.26,86.31,203199.0,82.282,82.3011,82.1962,82.2439,203199.0
2024-01-03 15:15:00,86.31,86.31,86.22,86.28,188807.0,82.2439,82.2439,82.1581,82.2153,188807.0
2024-01-03 15:20:00,86.28,86.38,86.27,86.28,264558.0,82.2153,82.3106,82.2058,82.2153,264558.0
2024-01-03 15:25:00,86.28,86.29,86.21,86.26,237440.0,82.2153,82.2248,82.1486,82.1962,237440.0
2024-01-03 15:30:00,86.26,86.37,86.21,86.34,227180.0,82.1962,82.3011,82.1486,82.2725,227180.0
2024-01-03 15:35:00,86.34,86.36,86.23,86.28,275321.0,82.2725,82.2915,82.1677,82.2153,275321.0
2024-01-03 15:40:00,86.28,86.3,86.23,86.23,314668.0,82.2153,82.2344,82.1677,82.1677,314668.0
2024-01-03 15:45:00,86.24,86.3,86.21,86.26,319941.0,82.1772,82.2344,82.1486,82.1962,319941.0
2024-01-03 15:50:00,86.26,86.29,86.03,86.05,786843.0,82.1962,82.2248,81.9771,81.9961,786843.0
2024-01-03 15:55:00,86.06,86.13,86.03,86.1,1228867.0,82.0057,82.0724,81.9771,82.0438,1228867.0
2024-01-04 09:30:00,86.74,87.11,86.47,86.81,855753.0,82.6536,83.0062,82.3963,82.7203,855753.0
2024-01-04 09:35:00,86.82,86.89,86.6,86.61,458504.0,82.7299,82.7966,82.5202,82.5298,458504.0
2024-01-04 09:40:00,86.61,86.62,86.37,86.38,384946.0,82.5298,82.5393,82.3011,82.3106,384946.0
2024-01-04 09:45:00,86.35,86.45,86.22,86.3,505016.0,82.282,82.3773,82.1581,82.2344,505016.0
2024-01-04 09:50:00,86.3,86.53,86.29,86.4,211003.0,82.2344,82.4535,82.2248,82.3296,211003.0
2024-01-04 09:55:00,86.4,86.58,86.33,86.48,318842.0,82.3296,82.5012,82.2629,82.4059,318842.0
2024-01-04 10:00:00,86.48,86.54,86.35,86.54,364781.0,82.4059,82.4631,82.282,82.4631,364781.0
2024-01-04 10:05:00,86.54,86.57,86.39,86.53,177665.0,82.4631,82.4916,82.3201,82.4535,177665.0
2024-01-04 10:10:00,86.54,86.57,86.28,86.34,246662.0,82.4631,82.4916,82.2153,82.2725,246662.0
2024-01-04 10:15:00,86.34,86.39,86.22,86.39,150421.0,82.2725,82.3201,82.1581,82.3201,150421.0
2024-01-04 10:20:00,86.39,86.39,86.16,86.17,183639.0,82.3201,82.3201,82.101,82.1105,183639.0
2024-01-04 10:25:00,86.17,86.18,86.05,86.13,167956.0,82.1105,82.12,81.9961,82.0724,167956.0
2024-01-04 10:30:00,86.12,86.21,86.07,86.16,145299.0,82.0628,82.1486,82.0152,82.101,145299.0
2024-01-04 10:35:00,86.15,86.16,85.98,85.99,170247.0,82.0914,82.101,81.9294,81.939,170247.0
2024-01-04 10:40:00,86.0,86.12,85.92,86.11,202618.0,81.9485,82.0628,81.8723,82.0533,202618.0
2024-01-04 10:45:00,86.12,86.14,85.98,86.02,106324.0,82.0628,82.0819,81.9294,81.9675,106324.0
2024-01-04 10:50:00,86.0,86.05,85.84,85.9,166483.0,81.9485,81.9961,81.796,81.8532,166483.0
2024-01-04 10:55:00,85.9,85.93,85.72,85.73,235124.0,81.8532,81.8818,81.6817,81.6912,235124.0
2024-01-04 11:00:00,85.72,85.72,85.54,85.54,280284.0,81.6817,81.6817,81.5102,81.5102,280284.0
2024-01-04 11:05:00,85.55,85.68,85.54,85.61,168867.0,81.5197,81.6436,81.5102,81.5769,168867.0
2024-01-04 11:10:00,85.6,85.69,85.56,85.67,159463.0,81.5673,81.6531,81.5292,81.634,159463.0
2024-01-04 11:15:00,85.67,85.67,85.54,85.58,218898.0,81.634,81.634,81.5102,81.5483,218898.0
2024-01-04 11:20:00,85.58,85.74,85.58,85.67,177491.0,81.5483,81.7007,81.5483,81.634,177491.0
2024-01-04 11:25:00,85.68,85.68,85.53,85.56,229339.0,81.6436,81.6436,81.5006,81.5292,229339.0
2024-01-04 11:30:00,85.56,85.59,85.36,85.37,277837.0,81.5292,81.5578,81.3386,81.3482,277837.0
2024-01-04 11:35:00,85.36,85.5,85.29,85.45,322487.0,81.3386,81.472,81.2719,81.4244,322487.0
2024-01-04 11:40:00,85.45,85.46,85.27,85.28,112466.0,81.4244,81.4339,81.2529,81.2624,112466.0
2024-01-04 11:45:00,85.28,85.41,85.24,85.29,181827.0,81.2624,81.3863,81.2243,81.2719,181827.0
2024-01-04 11:50:00,85.28,85.37,85.22,85.37,118161.0,81.2624,81.3482,81.2052,81.3482,118161.0
2024-01-04 11:55:00,85.37,85.41,85.24,85.27,152466.0,81.3482,81.3863,81.2243,81.2529,152466.0
2024-01-04 12:00:00,85.27,85.34,85.21,85.26,150490.0,81.2529,81.3196,81.1957,81.2434,150490.0
2024-01-04 12:05:00,85.26,85.3,85.18,85.26,183905.0,81.2434,81.2815,81.1671,81.2434,183905.0
2024-01-04 12:10:00,85.26,85.26,85.11,85.17,105660.0,81.2434,81.2434,81.1004,81.1576,105660.0
2024-01-04 12:15:00,85.16,85.38,85.15,85.37,177300.0,81.1481,81.3577,81.1385,81.3482,177300.0
2024-01-04 12:20:00,85.37,85.39,85.21,85.24,100314.0,81.3482,81.3672,81.1957,81.2243,100314.0
2024-01-04 12:25:00,85.25,85.34,85.23,85.26,125996.0,81.2338,81.3196,81.2148,81.2434,125996.0
2024-01-04 12:30:00,85.26,85.29,85.18,85.27,93093.0,81.2434,81.2719,81.1671,81.2529,93093.0
2024-01-04 12:35:00,85.26,85.27,85.19,85.22,98737.0,81.2434,81.2529,81.1767,81.2052,98737.0
2024-01-04 12:40:00,85.2,85.33,85.19,85.28,87306.0,81.1862,81.3101,81.1767,81.2624,87306.0
2024-01-04 12:45:00,85.28,85.3,85.23,85.3,144960.0,81.2624,81.2815,81.2148,81.2815,144960.0
2024-01-04 12:50:00,85.3,85.34,85.27,85.31,114206.0,81.2815,81.3196,81.2529,81.291,114206.0
2024-01-04 12:55:00,85.32,85.32,85.24,85.29,94698.0,81.3005,81.3005,81.2243,81.2719,94698.0
2024-01-04 13:00:00,85.28,85.29,85.16,85.19,120652.0,81.2624,81.2719,81.1481,81.1767,120652.0
2024-01-04 13:05:00,85.19,85.35,85.18,85.29,93279.0,81.1767,81.3291,81.1671,81.2719,93279.0
2024-01-04 13:10:00,85.29,85.32,85.26,85.28,96912.0,81.2719,81.3005,81.2434,81.2624,96912.0
2024-01-04 13:15:00,85.28,85.32,85.21,85.29,91916.0,81.2624,81.3005,81.1957,81.2719,91916.0
2024-01-04 13:20:00,85.29,85.31,85.21,85.25,87312.0,81.2719,81.291,81.1957,81.2338,87312.0
2024-01-04 13:25:00,85.25,85.28,85.2,85.23,161714.0,81.2338,81.2624,81.1862,81.2148,161714.0
2024-01-04 13:30:00,85.23,85.24,85.12,85.15,77394.0,81.2148,81.2243,81.1099,81.1385,77394.0
2024-01-04 13:35:00,85.14,85.17,85.06,85.14,151495.0,81.129,81.1576,81.0528,81.129,151495.0
2024-01-04 13:40:00,85.15,85.21,85.14,85.15,88025.0,81.1385,81.1957,81.129,81.1385,88025.0
2024-01-04 13:45:00,85.15,85.16,85.1,85.13,73237.0,81.1385,81.1481,81.0909,81.1195,73237.0
2024-01-04 13:50:00,85.13,85.16,85.09,85.1,82345.0,81.1195,81.1481,81.0814,81.0909,82345.0
2024-01-04 13:55:00,85.09,85.12,85.07,85.11,95122.0,81.0814,81.1099,81.0623,81.1004,95122.0
2024-01-04 14:00:00,85.1,85.13,85.06,85.13,139054.0,81.0909,81.1195,81.0528,81.1195,139054.0
2024-01-04 14:05:00,85.12,85.14,84.98,85.0,96489.0,81.1099,81.129,80.9765,80.9956,96489.0
2024-01-04 14:10:00,84.99,85.08,84.95,85.07,61171.0,80.9861,81.0718,80.948,81.0623,61171.0
2024-01-04 14:15:00,85.07,85.1,85.0,85.06,154835.0,81.0623,81.0909,80.9956,81.0528,154835.0
2024-01-04 14:20:00,85.06,85.1,84.97,84.98,96135.0,81.0528,81.0909,80.967,80.9765,96135.0
2024-01-04 14:25:00,84.98,85.07,84.96,84.98,157610.0,80.9765,81.0623,80.9575,80.9765,157610.0
2024-01-04 14:30:00,84.98,85.05,84.96,85.04,90589.0,80.9765,81.0432,80.9575,81.0337,90589.0
2024-01-04 14:35:00,85.04,85.05,84.94,84.94,99039.0,81.0337,81.0432,80.9384,80.9384,99039.0
2024-01-04 14:40:00,84.95,84.95,84.89,84.89,120216.0,80.948,80.948,80.8908,80.8908,120216.0
2024-01-04 14:45:00,84.88,84.91,84.83,84.89,114480.0,80.8813,80.9098,80.8336,80.8908,114480.0
2024-01-04 14:50:00,84.89,84.98,84.88,84.97,155766.0,80.8908,80.9765,80.8813,80.967,155766.0
2024-01-04 14:55:00,84.98,85.0,84.88,84.92,134744.0,80.9765,80.9956,80.8813,80.9194,134744.0
2024-01-04 15:00:00,84.92,84.94,84.76,84.8,182733.0,80.9194,80.9384,80.7669,80.805,182733.0
2024-01-04 15:05:00,84.8,84.9,84.79,84.88,196072.0,80.805,80.9003,80.7955,80.8813,196072.0
2024-01-04 15:10:00,84.88,84.89,84.82,84.85,176931.0,80.8813,80.8908,80.8241,80.8527,176931.0
2024-01-04 15:15:00,84.84,84.88,84.72,84.77,238684.0,80.8431,80.8813,80.7288,80.7764,238684.0
2024-01-04 15:20:00,84.76,84.78,84.67,84.7,163863.0,80.7669,80.786,80.6811,80.7097,163863.0
2024-01-04 15:25:00,84.71,84.73,84.64,84.67,191153.0,80.7193,80.7383,80.6526,80.6811,191153.0
2024-01-04 15:30:00,84.67,84.75,84.62,84.67,243437.0,80.6811,80.7574,80.6335,80.6811,243437.0
2024-01-04 15:35:00,84.67,84.79,84.67,84.76,227053.0,80.6811,80.7955,80.6811,80.7669,227053.0
2024-01-04 15:40:00,84.76,84.78,84.68,84.71,241715.0,80.7669,80.786,80.6907,80.7193,241715.0
2024-01-04 15:45:00,84.71,84.75,84.64,84.65,300800.0,80.7193,80.7574,80.6526,80.6621,300800.0
2024-01-04 15:50:00,84.64,84.66,84.56,84.64,622684.0,80.6526,80.6716,80.5763,80.6526,622684.0
2024-01-04 15:55:00,84.65,84.76,84.62,84.67,1790464.0,80.6621,80.7669,80.6335,80.6811,1790464.0
2024-01-05 09:30:00,85.42,85.46,84.94,85.15,660170.0,81.3958,81.4339,80.9384,81.1385,660170.0
2024-01-05 09:35:00,85.16,85.22,85.03,85.13,383736.0,81.1481,81.2052,81.0242,81.1195,383736.0
2024-01-05 09:40:00,85.12,85.2,84.94,85.06,292637.0,81.1099,81.1862,80.9384,81.0528,292637.0
2024-01-05 09:45:00,85.06,85.18,85.01,85.03,201238.0,81.0528,81.1671,81.0051,81.0242,201238.0
2024-01-05 09:50:00,85.03,85.14,84.94,85.09,158485.0,81.0242,81.129,80.9384,81.0814,158485.0
2024-01-05 09:55:00,85.09,85.1,84.99,85.04,267885.0,81.0814,81.0909,80.9861,81.0337,267885.0
2024-01-05 10:00:00,85.05,85.22,85.05,85.12,277320.0,81.0432,81.2052,81.0432,81.1099,277320.0
2024-01-05 10:05:00,85.12,85.37,85.12,85.32,159663.0,81.1099,81.3482,81.1099,81.3005,159663.0
2024-01-05 10:10:00,85.33,85.39,85.01,85.08,356373.0,81.3101,81.3672,81.0051,81.0718,356373.0
2024-01-05 10:15:00,85.09,85.22,85.08,85.13,188652.0,81.0814,81.2052,81.0718,81.1195,188652.0
2024-01-05 10:20:00,85.13,85.23,85.09,85.18,82859.0,81.1195,81.2148,81.0814,81.1671,82859.0
2024-01-05 10:25:00,85.19,85.19,85.01,85.01,127700.0,81.1767,81.1767,81.0051,81.0051,127700.0
2024-01-05 10:30:00,85.0,85.17,84.93,85.11,140355.0,80.9956,81.1576,80.9289,81.1004,140355.0
2024-01-05 10:35:00,85.11,85.13,85.01,85.01,88735.0,81.1004,81.1195,81.0051,81.0051,88735.0
2024-01-05 10:40:00,85.02,85.13,84.97,85.1,94349.0,81.0147,81.1195,80.967,81.0909,94349.0
2024-01-05 10:45:00,85.1,85.14,85.02,85.14,139135.0,81.0909,81.129,81.0147,81.129,139135.0
2024-01-05 10:50:00,85.14,85.21,85.09,85.2,136946.0,81.129,81.1957,81.0814,81.1862,136946.0
2024-01-05 10:55:00,85.2,85.27,85.16,85.19,272330.0,81.1862,81.2529,81.1481,81.1767,272330.0
2024-01-05 11:00:00,85.18,85.25,85.16,85.23,203271.0,81.1671,81.2338,81.1481,81.2148,203271.0
2024-01-05 11:05:00,85.24,85.25,85.13,85.15,378617.0,81.2243,81.2338,81.1195,81.1385,378617.0
2024-01-05 11:10:00,85.16,85.25,85.14,85.22,105235.0,81.1481,81.2338,81.129,81.2052,105235.0
2024-01-05 11:15:00,85.22,85.26,85.04,85.06,225244.0,81.2052,81.2434,81.0337,81.0528,225244.0
2024-01-05 11:20:00,85.06,85.07,84.97,85.01,122273.0,81.0528,81.0623,80.967,81.0051,122273.0
2024-01-05 11:25:00,85.02,85.11,85.0,85.05,130752.0,81.0147,81.1004,80.9956,81.0432,130752.0
2024-01-05 11:30:00,85.06,85.15,85.06,85.07,76821.0,81.0528,81.1385,81.0528,81.0623,76821.0
2024-01-05 11:35:00,85.07,85.09,85.0,85.06,94530.0,81.0623,81.0814,80.9956,81.0528,94530.0
2024-01-05 11:40:00,85.06,85.07,85.01,85.04,86132.0,81.0528,81.0623,81.0051,81.0337,86132.0
2024-01-05 11:45:00,85.04,85.04,84.94,84.95,91798.0,81.0337,81.0337,80.9384,80.948,91798.0
2024-01-05 11:50:00,84.95,84.96,84.91,84.93,87966.0,80.948,80.9575,80.9098,80.9289,87966.0
2024-01-05 11:55:00,84.93,84.94,84.85,84.92,84787.0,80.9289,80.9384,80.8527,80.9194,84787.0
2024-01-05 12:00:00,84.9,84.91,84.73,84.76,173318.0,80.9003,80.9098,80.7383,80.7669,173318.0
2024-01-05 12:05:00,84.76,84.84,84.64,84.67,216557.0,80.7669,80.8431,80.6526,80.6811,216557.0
2024-01-05 12:10:00,84.66,84.78,84.63,84.77,123602.0,80.6716,80.786,80.643,80.7764,123602.0
2024-01-05 12:15:00,84.77,84.77,84.66,84.67,144380.0,80.7764,80.7764,80.6716,80.6811,144380.0
2024-01-05 12:20:00,84.67,84.7,84.61,84.62,135926.0,80.6811,80.7097,80.624,80.6335,135926.0
2024-01-05 12:25:00,84.61,84.68,84.57,84.59,166111.0,80.624,80.6907,80.5859,80.6049,166111.0
2024-01-05 12:30:00,84.59,84.6,84.46,84.48,170349.0,80.6049,80.6144,80.481,80.5001,170349.0
2024-01-05 12:35:00,84.48,84.64,84.47,84.61,88446.0,80.5001,80.6526,80.4906,80.624,88446.0
2024-01-05 12:40:00,84.62,84.65,84.55,84.61,88034.0,80.6335,80.6621,80.5668,80.624,88034.0
2024-01-05 12:45:00,84.59,84.64,84.53,84.53,83326.0,80.6049,80.6526,80.5477,80.5477,83326.0
2024-01-05 12:50:00,84.54,84.61,84.53,84.56,108239.0,80.5573,80.624,80.5477,80.5763,108239.0
2024-01-05 12:55:00,84.56,84.59,84.52,84.53,71340.0,80.5763,80.6049,80.5382,80.5477,71340.0
2024-01-05 13:00:00,84.53,84.54,84.35,84.37,186002.0,80.5477,80.5573,80.3762,80.3953,186002.0
2024-01-05 13:05:00,84.36,84.39,84.28,84.32,140632.0,80.3858,80.4143,80.3095,80.3476,140632.0
2024-01-05 13:10:00,84.32,84.38,84.3,84.38,120779.0,80.3476,80.4048,80.3286,80.4048,120779.0
2024-01-05 13:15:00,84.39,84.42,84.35,84.37,120102.0,80.4143,80.4429,80.3762,80.3953,120102.0
2024-01-05 13:20:00,84.37,84.44,84.34,84.42,93275.0,80.3953,80.462,80.3667,80.4429,93275.0
2024-01-05 13:25:00,84.42,84.53,84.41,84.53,89263.0,80.4429,80.5477,80.4334,80.5477,89263.0
2024-01-05 13:30:00,84.53,84.64,84.53,84.63,81178.0,80.5477,80.6526,80.5477,80.643,81178.0
2024-01-05 13:35:00,84.64,84.79,84.62,84.79,98513.0,80.6526,80.7955,80.6335,80.7955,98513.0
2024-01-05 13:40:00,84.79,84.81,84.69,84.72,68719.0,80.7955,80.8146,80.7002,80.7288,68719.0
2024-01-05 13:45:00,84.73,84.78,84.68,84.7,61376.0,80.7383,80.786,80.6907,80.7097,61376.0
2024-01-05 13:50:00,84.7,84.77,84.67,84.7,62189.0,80.7097,80.7764,80.6811,80.7097,62189.0
2024-01-05 13:55:00,84.7,84.77,84.69,84.73,49263.0,80.7097,80.7764,80.7002,80.7383,49263.0
2024-01-05 14:00:00,84.74,84.79,84.71,84.78,44430.0,80.7479,80.7955,80.7193,80.786,44430.0
2024-01-05 14:05:00,84.78,84.82,84.77,84.79,103949.0,80.786,80.8241,80.7764,80.7955,103949.0
2024-01-05 14:10:00,84.79,84.84,84.76,84.8,94420.0,80.7955,80.8431,80.7669,80.805,94420.0
2024-01-05 14:15:00,84.8,84.82,84.73,84.73,79332.0,80.805,80.8241,80.7383,80.7383,79332.0
2024-01-05 14:20:00,84.73,84.76,84.67,84.72,55358.0,80.7383,80.7669,80.6811,80.7288,55358.0
2024-01-05 14:25:00,84.72,84.76,84.67,84.67,81440.0,80.7288,80.7669,80.6811,80.6811,81440.0
2024-01-05 14:30:00,84.68,84.72,84.6,84.61,91082.0,80.6907,80.7288,80.6144,80.624,91082.0
2024-01-05 14:35:00,84.62,84.7,84.61,84.61,144431.0,80.6335,80.7097,80.624,80.624,144431.0
2024-01-05 14:40:00,84.61,84.62,84.46,84.47,103247.0,80.624,80.6335,80.481,80.4906,103247.0
2024-01-05 14:45:00,84.48,84.51,84.44,84.47,82337.0,80.5001,80.5287,80.462,80.4906,82337.0
2024-01-05 14:50:00,84.46,84.46,84.31,84.33,103897.0,80.481,80.481,80.3381,80.3572,103897.0
2024-01-05 14:55:00,84.33,84.42,84.33,84.39,153537.0,80.3572,80.4429,80.3572,80.4143,153537.0
2024-01-05 15:00:00,84.39,84.41,84.31,84.35,110441.0,80.4143,80.4334,80.3381,80.3762,110441.0
2024-01-05 15:05:00,84.36,84.45,84.34,84.42,82072.0,80.3858,80.4715,80.3667,80.4429,82072.0
2024-01-05 15:10:00,84.43,84.55,84.38,84.52,185361.0,80.4525,80.5668,80.4048,80.5382,185361.0
2024-01-05 15:15:00,84.52,84.6,84.5,84.54,211294.0,80.5382,80.6144,80.5192,80.5573,211294.0
2024-01-05 15:20:00,84.53,84.63,84.52,84.56,140321.0,80.5477,80.643,80.5382,80.5763,140321.0
2024-01-05 15:25:00,84.57,84.6,84.46,84.47,684382.0,80.5859,80.6144,80.481,80.4906,684382.0
2024-01-05 15:30:00,84.47,84.47,84.38,84.47,406532.0,80.4906,80.4906,80.4048,80.4906,406532.0
2024-01-05 15:35:00,84.47,84.52,84.43,84.44,284554.0,80.4906,80.5382,80.4525,80.462,284554.0
2024-01-05 15:40:00,84.45,84.57,84.42,84.56,204060.0,80.4715,80.5859,80.4429,80.5763,204060.0
2024-01-05 15:45:00,84.56,84.61,84.53,84.61,264371.0,80.5763,80.624,80.5477,80.624,264371.0
2024-01-05 15:50:00,84.61,84.72,84.57,84.71,403250.0,80.624,80.7288,80.5859,80.7193,403250.0
2024-01-05 15:55:00,84.71,84.73,84.66,84.7,1016649.0,80.7193,80.7383,80.6716,80.7097,1016649.0
2024-01-08 09:30:00,83.24,83.31,82.79,82.87,1229377.0,79.3185,79.3852,78.8897,78.9659,1229377.0
2024-01-08 09:35:00,82.87,83.06,82.51,82.53,891481.0,78.9659,79.147,78.6229,78.642,891481.0
2024-01-08 09:40:00,82.53,82.61,82.22,82.41,905891.0,78.642,78.7182,78.3466,78.5276,905891.0
2024-01-08 09:45:00,82.41,82.54,82.28,82.41,557881.0,78.5276,78.6515,78.4037,78.5276,557881.0
2024-01-08 09:50:00,82.41,82.56,82.24,82.27,403447.0,78.5276,78.6706,78.3656,78.3942,403447.0
2024-01-08 09:55:00,82.27,82.44,82.23,82.36,447120.0,78.3942,78.5562,78.3561,78.48,447120.0
2024-01-08 10:00:00,82.37,82.38,82.18,82.24,400753.0,78.4895,78.499,78.3085,78.3656,400753.0
2024-01-08 10:05:00,82.25,82.39,82.13,82.16,428168.0,78.3752,78.5086,78.2608,78.2894,428168.0
2024-01-08 10:10:00,82.16,82.3,82.1,82.15,350229.0,78.2894,78.4228,78.2322,78.2799,350229.0
2024-01-08 10:15:00,82.14,82.29,82.12,82.21,326862.0,78.2703,78.4133,78.2513,78.337,326862.0
2024-01-08 10:20:00,82.21,82.25,82.1,82.14,265303.0,78.337,78.3752,78.2322,78.2703,265303.0
2024-01-08 10:25:00,82.13,82.29,82.11,82.29,451374.0,78.2608,78.4133,78.2418,78.4133,451374.0
2024-01-08 10:30:00,82.29,82.44,82.28,82.41,398219.0,78.4133,78.5562,78.4037,78.5276,398219.0
2024-01-08 10:35:00,82.4,82.51,82.35,82.5,453468.0,78.5181,78.6229,78.4704,78.6134,453468.0
2024-01-08 10:40:00,82.5,82.64,82.49,82.62,291323.0,78.6134,78.7468,78.6039,78.7277,291323.0
2024-01-08 10:45:00,82.62,82.64,82.51,82.59,186469.0,78.7277,78.7468,78.6229,78.6991,186469.0
2024-01-08 10:50:00,82.6,82.7,82.59,82.63,301105.0,78.7087,78.804,78.6991,78.7373,301105.0
2024-01-08 10:55:00,82.63,82.73,82.6,82.72,259194.0,78.7373,78.8325,78.7087,78.823,259194.0
2024-01-08 11:00:00,82.72,82.78,82.68,82.7,190376.0,78.823,78.8802,78.7849,78.804,190376.0
2024-01-08 11:05:00,82.7,82.81,82.68,82.79,148801.0,78.804,78.9088,78.7849,78.8897,148801.0
2024-01-08 11:10:00,82.79,82.84,82.73,82.76,228504.0,78.8897,78.9374,78.8325,78.8611,228504.0
2024-01-08 11:15:00,82.76,82.81,82.73,82.8,247186.0,78.8611,78.9088,78.8325,78.8992,247186.0
2024-01-08 11:20:00,82.79,82.89,82.76,82.84,335230.0,78.8897,78.985,78.8611,78.9374,335230.0
2024-01-08 11:25:00,82.85,82.97,82.85,82.95,136635.0,78.9469,79.0612,78.9469,79.0422,136635.0
2024-01-08 11:30:00,82.96,83.01,82.89,82.89,247285.0,79.0517,79.0994,78.985,78.985,247285.0
2024-01-08 11:35:00,82.89,82.94,82.8,82.93,194190.0,78.985,79.0327,78.8992,79.0231,194190.0
2024-01-08 11:40:00,82.93,82.99,82.92,82.95,90064.0,79.0231,79.0803,79.0136,79.0422,90064.0
2024-01-08 11:45:00,82.95,82.99,82.89,82.94,85966.0,79.0422,79.0803,78.985,79.0327,85966.0
2024-01-08 11:50:00,82.93,82.96,82.89,82.95,73003.0,79.0231,79.0517,78.985,79.0422,73003.0
2024-01-08 11:55:00,82.96,82.96,82.86,82.91,237227.0,79.0517,79.0517,78.9564,79.0041,237227.0
2024-01-08 12:00:00,82.91,82.99,82.9,82.94,124577.0,79.0041,79.0803,78.9945,79.0327,124577.0
2024-01-08 12:05:00,82.94,82.98,82.87,82.89,184947.0,79.0327,79.0708,78.9659,78.985,184947.0
2024-01-08 12:10:00,82.9,82.92,82.83,82.86,105282.0,78.9945,79.0136,78.9278,78.9564,105282.0
2024-01-08 12:15:00,82.86,82.94,82.85,82.92,107655.0,78.9564,79.0327,78.9469,79.0136,107655.0
2024-01-08 12:20:00,82.91,82.91,82.82,82.83,87757.0,79.0041,79.0041,78.9183,78.9278,87757.0
2024-01-08 12:25:00,82.82,82.89,82.8,82.87,93390.0,78.9183,78.985,78.8992,78.9659,93390.0
2024-01-08 12:30:00,82.87,82.88,82.81,82.86,123364.0,78.9659,78.9755,78.9088,78.9564,123364.0
2024-01-08 12:35:00,82.87,82.92,82.86,82.92,87654.0,78.9659,79.0136,78.9564,79.0136,87654.0
2024-01-08 12:40:00,82.91,82.92,82.85,82.85,109330.0,79.0041,79.0136,78.9469,78.9469,109330.0
2024-01-08 12:45:00,82.86,82.91,82.84,82.9,90371.0,78.9564,79.0041,78.9374,78.9945,90371.0
2024-01-08 12:50:00,82.9,82.98,82.89,82.98,72595.0,78.9945,79.0708,78.985,79.0708,72595.0
2024-01-08 12:55:00,82.98,83.01,82.9,83.0,83725.0,79.0708,79.0994,78.9945,79.0898,83725.0
2024-01-08 13:00:00,83.01,83.08,82.97,83.07,153137.0,79.0994,79.1661,79.0612,79.1565,153137.0
2024-01-08 13:05:00,83.08,83.14,83.05,83.1,153260.0,79.1661,79.2232,79.1375,79.1851,153260.0
2024-01-08 13:10:00,83.1,83.11,83.03,83.08,80259.0,79.1851,79.1946,79.1184,79.1661,80259.0
2024-01-08 13:15:00,83.08,83.1,82.97,82.97,90660.0,79.1661,79.1851,79.0612,79.0612,90660.0
2024-01-08 13:20:00,82.98,83.0,82.96,82.98,79226.0,79.0708,79.0898,79.0517,79.0708,79226.0
2024-01-08 13:25:00,82.99,83.0,82.91,82.92,109744.0,79.0803,79.0898,79.0041,79.0136,109744.0
2024-01-08 13:30:00,82.93,83.04,82.91,83.04,102779.0,79.0231,79.1279,79.0041,79.1279,102779.0
2024-01-08 13:35:00,83.04,83.04,82.95,83.02,144744.0,79.1279,79.1279,79.0422,79.1089,144744.0
2024-01-08 13:40:00,83.03,83.06,82.96,82.99,99868.0,79.1184,79.147,79.0517,79.0803,99868.0
2024-01-08 13:45:00,83.0,83.04,82.96,83.04,152346.0,79.0898,79.1279,79.0517,79.1279,152346.0
2024-01-08 13:50:00,83.04,83.05,82.96,83.03,86131.0,79.1279,79.1375,79.0517,79.1184,86131.0
2024-01-08 13:55:00,83.03,83.04,82.95,83.01,94044.0,79.1184,79.1279,79.0422,79.0994,94044.0
2024-01-08 14:00:00,83.01,83.08,83.0,83.0,111191.0,79.0994,79.1661,79.0898,79.0898,111191.0
2024-01-08 14:05:00,83.01,83.08,82.99,83.08,126281.0,79.0994,79.1661,79.0803,79.1661,126281.0
2024-01-08 14:10:00,83.07,83.22,83.05,83.22,111351.0,79.1565,79.2995,79.1375,79.2995,111351.0
2024-01-08 14:15:00,83.21,83.24,83.16,83.21,192626.0,79.2899,79.3185,79.2423,79.2899,192626.0
2024-01-08 14:20:00,83.22,83.26,83.18,83.26,79761.0,79.2995,79.3376,79.2613,79.3376,79761.0
2024-01-08 14:25:00,83.26,83.34,83.25,83.29,135518.0,79.3376,79.4138,79.328,79.3662,135518.0
2024-01-08 14:30:00,83.29,83.41,83.29,83.34,181942.0,79.3662,79.4805,79.3662,79.4138,181942.0
2024-01-08 14:35:00,83.34,83.43,83.34,83.37,134419.0,79.4138,79.4996,79.4138,79.4424,134419.0
2024-01-08 14:40:00,83.37,83.39,83.32,83.36,189156.0,79.4424,79.4615,79.3947,79.4329,189156.0
2024-01-08 14:45:00,83.36,83.46,83.33,83.44,207936.0,79.4329,79.5282,79.4043,79.5091,207936.0
2024-01-08 14:50:00,83.44,83.44,83.38,83.4,185799.0,79.5091,79.5091,79.4519,79.471,185799.0
2024-01-08 14:55:00,83.4,83.49,83.4,83.46,126613.0,79.471,79.5567,79.471,79.5282,126613.0
2024-01-08 15:00:00,83.46,83.48,83.4,83.44,134321.0,79.5282,79.5472,79.471,79.5091,134321.0
2024-01-08 15:05:00,83.44,83.45,83.34,83.39,139537.0,79.5091,79.5186,79.4138,79.4615,139537.0
2024-01-08 15:10:00,83.39,83.41,83.32,83.37,169241.0,79.4615,79.4805,79.3947,79.4424,169241.0
2024-01-08 15:15:00,83.38,83.42,83.36,83.41,150836.0,79.4519,79.49,79.4329,79.4805,150836.0
2024-01-08 15:20:00,83.41,83.55,83.4,83.5,175277.0,79.4805,79.6139,79.471,79.5663,175277.0
2024-01-08 15:25:00,83.5,83.56,83.46,83.52,183441.0,79.5663,79.6234,79.5282,79.5853,183441.0
2024-01-08 15:30:00,83.51,83.59,83.48,83.57,201059.0,79.5758,79.652,79.5472,79.633,201059.0
2024-01-08 15:35:00,83.56,83.67,83.53,83.66,206901.0,79.6234,79.7283,79.5949,79.7187,206901.0
2024-01-08 15:40:00,83.66,83.72,83.64,83.69,315300.0,79.7187,79.7759,79.6997,79.7473,315300.0
2024-01-08 15:45:00,83.69,83.7,83.56,83.57,516946.0,79.7473,79.7568,79.6234,79.633,516946.0
2024-01-08 15:50:00,83.58,83.76,83.57,83.74,843022.0,79.6425,79.814,79.633,79.795,843022.0
2024-01-08 15:55:00,83.75,83.8,83.72,83.74,1491431.0,79.8045,79.8521,79.7759,79.795,1491431.0
2024-01-09 09:30:00,83.81,83.9,83.06,83.12,702052.0,79.8617,79.9474,79.147,79.2042,702052.0
2024-01-09 09:35:00,83.11,83.32,83.02,83.03,315659.0,79.1946,79.3947,79.1089,79.1184,315659.0
2024-01-09 09:40:00,83.03,83.2,82.78,82.79,249200.0,79.1184,79.2804,78.8802,78.8897,249200.0
2024-01-09 09:45:00,82.78,83.01,82.7,82.83,313302.0,78.8802,79.0994,78.804,78.9278,313302.0
2024-01-09 09:50:00,82.84,82.88,82.68,82.71,188363.0,78.9374,78.9755,78.7849,78.8135,188363.0
2024-01-09 09:55:00,82.69,82.86,82.68,82.81,220066.0,78.7944,78.9564,78.7849,78.9088,220066.0
2024-01-09 10:00:00,82.8,82.8,82.62,82.75,145391.0,78.8992,78.8992,78.7277,78.8516,145391.0
2024-01-09 10:05:00,82.75,82.75,82.58,82.7,162015.0,78.8516,78.8516,78.6896,78.804,162015.0
2024-01-09 10:10:00,82.69,82.74,82.54,82.6,133287.0,78.7944,78.8421,78.6515,78.7087,133287.0
2024-01-09 10:15:00,82.61,82.71,82.6,82.68,167470.0,78.7182,78.8135,78.7087,78.7849,167470.0
2024-01-09 10:20:00,82.67,82.68,82.53,82.54,94544.0,78.7754,78.7849,78.642,78.6515,94544.0
2024-01-09 10:25:00,82.54,82.61,82.42,82.44,115928.0,78.6515,78.7182,78.5371,78.5562,115928.0
2024-01-09 10:30:00,82.45,82.58,82.45,82.54,282195.0,78.5657,78.6896,78.5657,78.6515,282195.0
2024-01-09 10:35:00,82.54,82.57,82.41,82.54,244660.0,78.6515,78.6801,78.5276,78.6515,244660.0
2024-01-09 10:40:00,82.53,82.54,82.42,82.44,188325.0,78.642,78.6515,78.5371,78.5562,188325.0
2024-01-09 10:45:00,82.43,82.45,82.26,82.29,238247.0,78.5467,78.5657,78.3847,78.4133,238247.0
2024-01-09 10:50:00,82.29,82.3,82.17,82.23,264822.0,78.4133,78.4228,78.2989,78.3561,264822.0
2024-01-09 10:55:00,82.23,82.3,82.19,82.25,292754.0,78.3561,78.4228,78.318,78.3752,292754.0
2024-01-09 11:00:00,82.25,82.32,82.23,82.27,193093.0,78.3752,78.4419,78.3561,78.3942,193093.0
2024-01-09 11:05:00,82.26,82.38,82.26,82.35,275277.0,78.3847,78.499,78.3847,78.4704,275277.0
2024-01-09 11:10:00,82.36,82.4,82.29,82.37,143444.0,78.48,78.5181,78.4133,78.4895,143444.0
2024-01-09 11:15:00,82.37,82.48,82.36,82.45,337649.0,78.4895,78.5943,78.48,78.5657,337649.0
2024-01-09 11:20:00,82.45,82.49,82.36,82.47,183187.0,78.5657,78.6039,78.48,78.5848,183187.0
2024-01-09 11:25:00,82.47,82.5,82.41,82.42,250590.0,78.5848,78.6134,78.5276,78.5371,250590.0
2024-01-09 11:30:00,82.43,82.53,82.42,82.45,199198.0,78.5467,78.642,78.5371,78.5657,199198.0
2024-01-09 11:35:00,82.45,82.53,82.41,82.42,242741.0,78.5657,78.642,78.5276,78.5371,242741.0
2024-01-09 11:40:00,82.42,82.54,82.35,82.53,255519.0,78.5371,78.6515,78.4704,78.642,255519.0
2024-01-09 11:45:00,82.53,82.58,82.49,82.51,113352.0,78.642,78.6896,78.6039,78.6229,113352.0
2024-01-09 11:50:00,82.51,82.59,82.5,82.58,114290.0,78.6229,78.6991,78.6134,78.6896,114290.0
2024-01-09 11:55:00,82.57,82.69,82.56,82.67,164106.0,78.6801,78.7944,78.6706,78.7754,164106.0
2024-01-09 12:00:00,82.66,82.67,82.56,82.64,265088.0,78.7658,78.7754,78.6706,78.7468,265088.0
2024-01-09 12:05:00,82.64,82.67,82.59,82.66,106568.0,78.7468,78.7754,78.6991,78.7658,106568.0
2024-01-09 12:10:00,82.65,82.77,82.64,82.73,140982.0,78.7563,78.8707,78.7468,78.8325,140982.0
2024-01-09 12:15:00,82.73,82.75,82.64,82.64,71196.0,78.8325,78.8516,78.7468,78.7468,71196.0
2024-01-09 12:20:00,82.64,82.73,82.62,82.71,122008.0,78.7468,78.8325,78.7277,78.8135,122008.0
2024-01-09 12:25:00,82.71,82.75,82.67,82.7,83649.0,78.8135,78.8516,78.7754,78.804,83649.0
2024-01-09 12:30:00,82.69,82.72,82.68,82.69,87255.0,78.7944,78.823,78.7849,78.7944,87255.0
2024-01-09 12:35:00,82.69,82.74,82.66,82.67,176382.0,78.7944,78.8421,78.7658,78.7754,176382.0
2024-01-09 12:40:00,82.67,82.74,82.67,82.73,141856.0,78.7754,78.8421,78.7754,78.8325,141856.0
2024-01-09 12:45:00,82.73,82.77,82.68,82.68,90958.0,78.8325,78.8707,78.7849,78.7849,90958.0
2024-01-09 12:50:00,82.67,82.69,82.64,82.65,105277.0,78.7754,78.7944,78.7468,78.7563,105277.0
2024-01-09 12:55:00,82.65,82.7,82.63,82.68,107609.0,78.7563,78.804,78.7373,78.7849,107609.0
2024-01-09 13:00:00,82.67,82.79,82.64,82.78,121513.0,78.7754,78.8897,78.7468,78.8802,121513.0
2024-01-09 13:05:00,82.79,82.79,82.62,82.63,101917.0,78.8897,78.8897,78.7277,78.7373,101917.0
2024-01-09 13:10:00,82.63,82.68,82.57,82.6,72562.0,78.7373,78.7849,78.6801,78.7087,72562.0
2024-01-09 13:15:00,82.6,82.66,82.58,82.59,87386.0,78.7087,78.7658,78.6896,78.6991,87386.0
2024-01-09 13:20:00,82.59,82.62,82.52,82.53,88912.0,78.6991,78.7277,78.6324,78.642,88912.0
2024-01-09 13:25:00,82.54,82.57,82.48,82.56,82424.0,78.6515,78.6801,78.5943,78.6706,82424.0
2024-01-09 13:30:00,82.56,82.57,82.46,82.5,126918.0,78.6706,78.6801,78.5753,78.6134,126918.0
2024-01-09 13:35:00,82.5,82.57,82.48,82.56,56831.0,78.6134,78.6801,78.5943,78.6706,56831.0
2024-01-09 13:40:00,82.56,82.62,82.55,82.59,134430.0,78.6706,78.7277,78.661,78.6991,134430.0
2024-01-09 13:45:00,82.59,82.66,82.58,82.66,99093.0,78.6991,78.7658,78.6896,78.7658,99093.0
2024-01-09 13:50:00,82.66,82.74,82.64,82.69,76712.0,78.7658,78.8421,78.7468,78.7944,76712.0
2024-01-09 13:55:00,82.68,82.69,82.64,82.67,51352.0,78.7849,78.7944,78.7468,78.7754,51352.0
2024-01-09 14:00:00,82.66,82.67,82.56,82.57,78676.0,78.7658,78.7754,78.6706,78.6801,78676.0
2024-01-09 14:05:00,82.57,82.59,82.53,82.54,71372.0,78.6801,78.6991,78.642,78.6515,71372.0
2024-01-09 14:10:00,82.54,82.56,82.45,82.45,120498.0,78.6515,78.6706,78.5657,78.5657,120498.0
2024-01-09 14:15:00,82.45,82.47,82.37,82.42,149450.0,78.5657,78.5848,78.4895,78.5371,149450.0
2024-01-09 14:20:00,82.42,82.45,82.39,82.41,136281.0,78.5371,78.5657,78.5086,78.5276,136281.0
2024-01-09 14:25:00,82.41,82.47,82.38,82.4,142369.0,78.5276,78.5848,78.499,78.5181,142369.0
2024-01-09 14:30:00,82.4,82.41,82.37,82.38,115285.0,78.5181,78.5276,78.4895,78.499,115285.0
2024-01-09 14:35:00,82.38,82.4,82.35,82.39,111043.0,78.499,78.5181,78.4704,78.5086,111043.0
2024-01-09 14:40:00,82.39,82.43,82.35,82.38,117792.0,78.5086,78.5467,78.4704,78.499,117792.0
2024-01-09 14:45:00,82.38,82.47,82.37,82.42,142704.0,78.499,78.5848,78.4895,78.5371,142704.0
2024-01-09 14:50:00,82.42,82.49,82.39,82.47,145235.0,78.5371,78.6039,78.5086,78.5848,145235.0
2024-01-09 14:55:00,82.48,82.48,82.41,82.45,107196.0,78.5943,78.5943,78.5276,78.5657,107196.0
2024-01-09 15:00:00,82.45,82.5,82.44,82.48,114844.0,78.5657,78.6134,78.5562,78.5943,114844.0
2024-01-09 15:05:00,82.48,82.49,82.37,82.39,176005.0,78.5943,78.6039,78.4895,78.5086,176005.0
2024-01-09 15:10:00,82.39,82.46,82.38,82.44,165074.0,78.5086,78.5753,78.499,78.5562,165074.0
2024-01-09 15:15:00,82.43,82.44,82.4,82.41,101551.0,78.5467,78.5562,78.5181,78.5276,101551.0
2024-01-09 15:20:00,82.4,82.5,82.4,82.4,110028.0,78.5181,78.6134,78.5181,78.5181,110028.0
2024-01-09 15:25:00,82.41,82.49,82.4,82.41,138394.0,78.5276,78.6039,78.5181,78.5276,138394.0
2024-01-09 15:30:00,82.41,82.45,82.39,82.44,172939.0,78.5276,78.5657,78.5086,78.5562,172939.0
2024-01-09 15:35:00,82.44,82.45,82.4,82.43,216587.0,78.5562,78.5657,78.5181,78.5467,216587.0
2024-01-09 15:40:00,82.43,82.45,82.36,82.39,308094.0,78.5467,78.5657,78.48,78.5086,308094.0
2024-01-09 15:45:00,82.38,82.39,82.32,82.34,344860.0,78.499,78.5086,78.4419,78.4609,344860.0
2024-01-09 15:50:00,82.34,82.46,82.31,82.46,674156.0,78.4609,78.5753,78.4323,78.5753,674156.0
2024-01-09 15:55:00,82.45,82.5,82.34,82.34,1085382.0,78.5657,78.6134,78.4609,78.4609,1085382.0
2024-01-10 09:30:00,82.52,82.56,81.85,82.06,739624.0,78.6324,78.6706,77.994,78.1941,739624.0
2024-01-10 09:35:00,82.06,82.15,81.96,82.1,319952.0,78.1941,78.2799,78.0988,78.2322,319952.0
2024-01-10 09:40:00,82.1,82.23,82.08,82.15,180578.0,78.2322,78.3561,78.2132,78.2799,180578.0
2024-01-10 09:45:00,82.14,82.25,82.13,82.17,169877.0,78.2703,78.3752,78.2608,78.2989,169877.0
2024-01-10 09:50:00,82.17,82.24,82.13,82.17,135097.0,78.2989,78.3656,78.2608,78.2989,135097.0
2024-01-10 09:55:00,82.17,82.26,82.13,82.13,227072.0,78.2989,78.3847,78.2608,78.2608,227072.0
2024-01-10 10:00:00,82.13,82.2,82.04,82.06,114406.0,78.2608,78.3275,78.175,78.1941,114406.0
2024-01-10 10:05:00,82.07,82.15,82.02,82.06,210414.0,78.2036,78.2799,78.156,78.1941,210414.0
2024-01-10 10:10:00,82.06,82.08,81.97,82.01,143035.0,78.1941,78.2132,78.1083,78.1465,143035.0
2024-01-10 10:15:00,82.01,82.01,81.83,81.83,211682.0,78.1465,78.1465,77.9749,77.9749,211682.0
2024-01-10 10:20:00,81.84,82.04,81.83,82.02,109274.0,77.9845,78.175,77.9749,78.156,109274.0
2024-01-10 10:25:00,82.01,82.02,81.92,82.01,107209.0,78.1465,78.156,78.0607,78.1465,107209.0
2024-01-10 10:30:00,82.0,82.0,81.76,81.78,313912.0,78.1369,78.1369,77.9082,77.9273,313912.0
2024-01-10 10:35:00,81.78,81.88,81.77,81.79,155392.0,77.9273,78.0226,77.9178,77.9368,155392.0
2024-01-10 10:40:00,81.79,81.83,81.69,81.72,180413.0,77.9368,77.9749,77.8415,77.8701,180413.0
2024-01-10 10:45:00,81.71,81.72,81.54,81.56,209184.0,77.8606,77.8701,77.6986,77.7177,209184.0
2024-01-10 10:50:00,81.56,81.57,81.47,81.51,233939.0,77.7177,77.7272,77.6319,77.67,233939.0
2024-01-10 10:55:00,81.51,81.62,81.5,81.55,179199.0,77.67,77.7748,77.6605,77.7081,179199.0
2024-01-10 11:00:00,81.55,81.59,81.51,81.58,138289.0,77.7081,77.7462,77.67,77.7367,138289.0
2024-01-10 11:05:00,81.57,81.62,81.54,81.56,147002.0,77.7272,77.7748,77.6986,77.7177,147002.0
2024-01-10 11:10:00,81.56,81.58,81.49,81.51,190444.0,77.7177,77.7367,77.651,77.67,190444.0
2024-01-10 11:15:00,81.51,81.62,81.45,81.61,574194.0,77.67,77.7748,77.6128,77.7653,574194.0
2024-01-10 11:20:00,81.62,81.67,81.55,81.66,179431.0,77.7748,77.8225,77.7081,77.813,179431.0
2024-01-10 11:25:00,81.66,81.67,81.59,81.61,135455.0,77.813,77.8225,77.7462,77.7653,135455.0
2024-01-10 11:30:00,81.62,81.67,81.56,81.62,174757.0,77.7748,77.8225,77.7177,77.7748,174757.0
2024-01-10 11:35:00,81.62,81.63,81.52,81.53,179232.0,77.7748,77.7844,77.6795,77.6891,179232.0
2024-01-10 11:40:00,81.53,81.68,81.53,81.67,140359.0,77.6891,77.832,77.6891,77.8225,140359.0
2024-01-10 11:45:00,81.67,81.71,81.63,81.63,128704.0,77.8225,77.8606,77.7844,77.7844,128704.0
2024-01-10 11:50:00,81.63,81.67,81.61,81.63,125458.0,77.7844,77.8225,77.7653,77.7844,125458.0
2024-01-10 11:55:00,81.63,81.67,81.56,81.6,132508.0,77.7844,77.8225,77.7177,77.7558,132508.0
2024-01-10 12:00:00,81.59,81.65,81.56,81.64,200437.0,77.7462,77.8034,77.7177,77.7939,200437.0
2024-01-10 12:05:00,81.64,81.65,81.59,81.6,96359.0,77.7939,77.8034,77.7462,77.7558,96359.0
2024-01-10 12:10:00,81.61,81.64,81.56,81.59,111455.0,77.7653,77.7939,77.7177,77.7462,111455.0
2024-01-10 12:15:00,81.58,81.59,81.51,81.51,132976.0,77.7367,77.7462,77.67,77.67,132976.0
2024-01-10 12:20:00,81.51,81.56,81.5,81.54,87637.0,77.67,77.7177,77.6605,77.6986,87637.0
2024-01-10 12:25:00,81.55,81.58,81.5,81.5,98193.0,77.7081,77.7367,77.6605,77.6605,98193.0
2024-01-10 12:30:00,81.51,81.53,81.45,81.47,122391.0,77.67,77.6891,77.6128,77.6319,122391.0
2024-01-10 12:35:00,81.47,81.52,81.43,81.45,135323.0,77.6319,77.6795,77.5938,77.6128,135323.0
2024-01-10 12:40:00,81.45,81.46,81.39,81.43,122786.0,77.6128,77.6224,77.5557,77.5938,122786.0
2024-01-10 12:45:00,81.42,81.43,81.34,81.38,144174.0,77.5843,77.5938,77.508,77.5461,144174.0
2024-01-10 12:50:00,81.38,81.41,81.36,81.4,104711.0,77.5461,77.5747,77.5271,77.5652,104711.0
2024-01-10 12:55:00,81.4,81.4,81.32,81.34,84217.0,77.5652,77.5652,77.489,77.508,84217.0
2024-01-10 13:00:00,81.34,81.41,81.3,81.39,238263.0,77.508,77.5747,77.4699,77.5557,238263.0
2024-01-10 13:05:00,81.38,81.41,81.26,81.27,88089.0,77.5461,77.5747,77.4318,77.4413,88089.0
2024-01-10 13:10:00,81.27,81.29,81.22,81.27,148230.0,77.4413,77.4604,77.3937,77.4413,148230.0
2024-01-10 13:15:00,81.28,81.33,81.26,81.27,100838.0,77.4509,77.4985,77.4318,77.4413,100838.0
2024-01-10 13:20:00,81.27,81.29,81.24,81.28,93023.0,77.4413,77.4604,77.4127,77.4509,93023.0
2024-01-10 13:25:00,81.28,81.35,81.25,81.35,157596.0,77.4509,77.5176,77.4223,77.5176,157596.0
2024-01-10 13:30:00,81.34,81.39,81.34,81.37,103286.0,77.508,77.5557,77.508,77.5366,103286.0
2024-01-10 13:35:00,81.37,81.41,81.33,81.4,102911.0,77.5366,77.5747,77.4985,77.5652,102911.0
2024-01-10 13:40:00,81.4,81.47,81.39,81.45,82653.0,77.5652,77.6319,77.5557,77.6128,82653.0
2024-01-10 13:45:00,81.45,81.48,81.42,81.48,89865.0,77.6128,77.6414,77.5843,77.6414,89865.0
2024-01-10 13:50:00,81.48,81.49,81.41,81.44,75169.0,77.6414,77.651,77.5747,77.6033,75169.0
2024-01-10 13:55:00,81.44,81.47,81.42,81.45,54890.0,77.6033,77.6319,77.5843,77.6128,54890.0
2024-01-10 14:00:00,81.45,81.45,81.38,81.39,71450.0,77.6128,77.6128,77.5461,77.5557,71450.0
2024-01-10 14:05:00,81.39,81.42,81.37,81.38,84231.0,77.5557,77.5843,77.5366,77.5461,84231.0
2024-01-10 14:10:00,81.37,81.48,81.34,81.39,246762.0,77.5366,77.6414,77.508,77.5557,246762.0
2024-01-10 14:15:00,81.4,81.49,81.36,81.47,94982.0,77.5652,77.651,77.5271,77.6319,94982.0
2024-01-10 14:20:00,81.47,81.55,81.45,81.54,106635.0,77.6319,77.7081,77.6128,77.6986,106635.0
2024-01-10 14:25:00,81.55,81.57,81.51,81.52,151966.0,77.7081,77.7272,77.67,77.6795,151966.0
2024-01-10 14:30:00,81.53,81.57,81.53,81.55,109354.0,77.6891,77.7272,77.6891,77.7081,109354.0
2024-01-10 14:35:00,81.55,81.59,81.52,81.53,106722.0,77.7081,77.7462,77.6795,77.6891,106722.0
2024-01-10 14:40:00,81.53,81.63,81.48,81.63,115564.0,77.6891,77.7844,77.6414,77.7844,115564.0
2024-01-10 14:45:00,81.63,81.64,81.58,81.59,75548.0,77.7844,77.7939,77.7367,77.7462,75548.0
2024-01-10 14:50:00,81.6,81.62,81.55,81.6,105177.0,77.7558,77.7748,77.7081,77.7558,105177.0
2024-01-10 14:55:00,81.61,81.67,81.6,81.63,109421.0,77.7653,77.8225,77.7558,77.7844,109421.0
2024-01-10 15:00:00,81.63,81.63,81.55,81.62,106932.0,77.7844,77.7844,77.7081,77.7748,106932.0
2024-01-10 15:05:00,81.62,81.64,81.54,81.59,132064.0,77.7748,77.7939,77.6986,77.7462,132064.0
2024-01-10 15:10:00,81.59,81.6,81.5,81.53,180270.0,77.7462,77.7558,77.6605,77.6891,180270.0
2024-01-10 15:15:00,81.52,81.55,81.47,81.52,172403.0,77.6795,77.7081,77.6319,77.6795,172403.0
2024-01-10 15:20:00,81.52,81.54,81.36,81.39,213029.0,77.6795,77.6986,77.5271,77.5557,213029.0
2024-01-10 15:25:00,81.39,81.46,81.37,81.41,181944.0,77.5557,77.6224,77.5366,77.5747,181944.0
2024-01-10 15:30:00,81.41,81.49,81.38,81.45,152355.0,77.5747,77.651,77.5461,77.6128,152355.0
2024-01-10 15:35:00,81.45,81.49,81.42,81.45,208071.0,77.6128,77.651,77.5843,77.6128,208071.0
2024-01-10 15:40:00,81.45,81.5,81.43,81.44,350578.0,77.6128,77.6605,77.5938,77.6033,350578.0
2024-01-10 15:45:00,81.44,81.47,81.37,81.37,345936.0,77.6033,77.6319,77.5366,77.5366,345936.0
2024-01-10 15:50:00,81.38,81.5,81.34,81.5,712622.0,77.5461,77.6605,77.508,77.6605,712622.0
2024-01-10 15:55:00,81.5,81.58,81.47,81.52,987504.0,77.6605,77.7367,77.6319,77.6795,987504.0
2024-01-11 09:30:00,82.09,82.2,81.78,82.05,995801.0,78.2227,78.3275,77.9273,78.1846,995801.0
2024-01-11 09:35:00,82.05,82.15,81.9,81.97,620327.0,78.1846,78.2799,78.0416,78.1083,620327.0
2024-01-11 09:40:00,81.97,81.99,81.83,81.83,386556.0,78.1083,78.1274,77.9749,77.9749,386556.0
2024-01-11 09:45:00,81.84,81.87,81.6,81.69,397130.0,77.9845,78.0131,77.7558,77.8415,397130.0
2024-01-11 09:50:00,81.7,81.76,81.53,81.73,201894.0,77.8511,77.9082,77.6891,77.8797,201894.0
2024-01-11 09:55:00,81.74,81.77,81.64,81.66,136475.0,77.8892,77.9178,77.7939,77.813,136475.0
2024-01-11 10:00:00,81.66,81.76,81.48,81.51,230050.0,77.813,77.9082,77.6414,77.67,230050.0
2024-01-11 10:05:00,81.5,81.55,81.43,81.5,252435.0,77.6605,77.7081,77.5938,77.6605,252435.0
2024-01-11 10:10:00,81.5,81.62,81.49,81.6,204375.0,77.6605,77.7748,77.651,77.7558,204375.0
2024-01-11 10:15:00,81.59,81.74,81.58,81.73,342706.0,77.7462,77.8892,77.7367,77.8797,342706.0
2024-01-11 10:20:00,81.73,81.85,81.69,81.78,296339.0,77.8797,77.994,77.8415,77.9273,296339.0
2024-01-11 10:25:00,81.79,81.94,81.73,81.94,279508.0,77.9368,78.0798,77.8797,78.0798,279508.0
2024-01-11 10:30:00,81.95,82.06,81.86,81.87,476934.0,78.0893,78.1941,78.0035,78.0131,476934.0
2024-01-11 10:35:00,81.87,82.0,81.87,81.95,185896.0,78.0131,78.1369,78.0131,78.0893,185896.0
2024-01-11 10:40:00,81.94,81.99,81.88,81.98,276686.0,78.0798,78.1274,78.0226,78.1179,276686.0
2024-01-11 10:45:00,81.97,82.02,81.89,81.93,143706.0,78.1083,78.156,78.0321,78.0702,143706.0
2024-01-11 10:50:00,81.94,82.0,81.87,81.89,218030.0,78.0798,78.1369,78.0131,78.0321,218030.0
2024-01-11 10:55:00,81.89,81.94,81.85,81.92,181373.0,78.0321,78.0798,77.994,78.0607,181373.0
2024-01-11 11:00:00,81.93,82.0,81.93,81.97,115617.0,78.0702,78.1369,78.0702,78.1083,115617.0
2024-01-11 11:05:00,81.98,82.02,81.89,81.98,591251.0,78.1179,78.156,78.0321,78.1179,591251.0
2024-01-11 11:10:00,81.98,82.0,81.84,81.84,310868.0,78.1179,78.1369,77.9845,77.9845,310868.0
2024-01-11 11:15:00,81.84,81.9,81.82,81.85,337051.0,77.9845,78.0416,77.9654,77.994,337051.0
2024-01-11 11:20:00,81.84,81.92,81.8,81.89,157561.0,77.9845,78.0607,77.9464,78.0321,157561.0
2024-01-11 11:25:00,81.89,81.91,81.79,81.81,154388.0,78.0321,78.0512,77.9368,77.9559,154388.0
2024-01-11 11:30:00,81.82,81.88,81.82,81.87,85626.0,77.9654,78.0226,77.9654,78.0131,85626.0
2024-01-11 11:35:00,81.85,81.88,81.79,81.85,103880.0,77.994,78.0226,77.9368,77.994,103880.0
2024-01-11 11:40:00,81.84,81.91,81.82,81.84,99258.0,77.9845,78.0512,77.9654,77.9845,99258.0
2024-01-11 11:45:00,81.85,81.99,81.84,81.98,196601.0,77.994,78.1274,77.9845,78.1179,196601.0
2024-01-11 11:50:00,81.97,82.06,81.95,81.98,201025.0,78.1083,78.1941,78.0893,78.1179,201025.0
2024-01-11 11:55:00,81.98,81.99,81.91,81.94,75449.0,78.1179,78.1274,78.0512,78.0798,75449.0
2024-01-11 12:00:00,81.94,82.03,81.92,81.99,160166.0,78.0798,78.1655,78.0607,78.1274,160166.0
2024-01-11 12:05:00,81.98,82.12,81.97,82.05,118513.0,78.1179,78.2513,78.1083,78.1846,118513.0
2024-01-11 12:10:00,82.06,82.07,81.94,81.97,251038.0,78.1941,78.2036,78.0798,78.1083,251038.0
2024-01-11 12:15:00,81.97,82.05,81.96,81.97,105311.0,78.1083,78.1846,78.0988,78.1083,105311.0
2024-01-11 12:20:00,81.97,81.97,81.84,81.88,209849.0,78.1083,78.1083,77.9845,78.0226,209849.0
2024-01-11 12:25:00,81.87,81.89,81.81,81.82,86763.0,78.0131,78.0321,77.9559,77.9654,86763.0
2024-01-11 12:30:00,81.82,81.89,81.78,81.88,96038.0,77.9654,78.0321,77.9273,78.0226,96038.0
2024-01-11 12:35:00,81.88,81.88,81.74,81.8,94828.0,78.0226,78.0226,77.8892,77.9464,94828.0
2024-01-11 12:40:00,81.8,81.85,81.76,81.82,82080.0,77.9464,77.994,77.9082,77.9654,82080.0
2024-01-11 12:45:00,81.82,81.86,81.79,81.82,67548.0,77.9654,78.0035,77.9368,77.9654,67548.0
2024-01-11 12:50:00,81.81,81.83,81.73,81.73,107884.0,77.9559,77.9749,77.8797,77.8797,107884.0
2024-01-11 12:55:00,81.73,81.77,81.7,81.73,70787.0,77.8797,77.9178,77.8511,77.8797,70787.0
2024-01-11 13:00:00,81.72,81.77,81.67,81.75,150723.0,77.8701,77.9178,77.8225,77.8987,150723.0
2024-01-11 13:05:00,81.75,81.82,81.69,81.73,100788.0,77.8987,77.9654,77.8415,77.8797,100788.0
2024-01-11 13:10:00,81.73,81.76,81.7,81.7,71671.0,77.8797,77.9082,77.8511,77.8511,71671.0
2024-01-11 13:15:00,81.69,81.74,81.65,81.67,122193.0,77.8415,77.8892,77.8034,77.8225,122193.0
2024-01-11 13:20:00,81.68,81.7,81.62,81.64,157305.0,77.832,77.8511,77.7748,77.7939,157305.0
2024-01-11 13:25:00,81.64,81.69,81.62,81.63,83641.0,77.7939,77.8415,77.7748,77.7844,83641.0
2024-01-11 13:30:00,81.62,81.63,81.52,81.53,136815.0,77.7748,77.7844,77.6795,77.6891,136815.0
2024-01-11 13:35:00,81.53,81.59,81.48,81.59,107852.0,77.6891,77.7462,77.6414,77.7462,107852.0
2024-01-11 13:40:00,81.59,81.63,81.57,81.57,68195.0,77.7462,77.7844,77.7272,77.7272,68195.0
2024-01-11 13:45:00,81.58,81.59,81.51,81.58,119092.0,77.7367,77.7462,77.67,77.7367,119092.0
2024-01-11 13:50:00,81.59,81.66,81.58,81.63,170243.0,77.7462,77.813,77.7367,77.7844,170243.0
2024-01-11 13:55:00,81.62,81.69,81.62,81.67,216717.0,77.7748,77.8415,77.7748,77.8225,216717.0
2024-01-11 14:00:00,81.67,81.77,81.65,81.74,186682.0,77.8225,77.9178,77.8034,77.8892,186682.0
2024-01-11 14:05:00,81.73,81.74,81.61,81.64,85915.0,77.8797,77.8892,77.7653,77.7939,85915.0
2024-01-11 14:10:00,81.64,81.71,81.63,81.66,79230.0,77.7939,77.8606,77.7844,77.813,79230.0
2024-01-11 14:15:00,81.65,81.7,81.62,81.62,98635.0,77.8034,77.8511,77.7748,77.7748,98635.0
2024-01-11 14:20:00,81.63,81.69,81.61,81.63,99849.0,77.7844,77.8415,77.7653,77.7844,99849.0
2024-01-11 14:25:00,81.62,81.72,81.61,81.7,90367.0,77.7748,77.8701,77.7653,77.8511,90367.0
2024-01-11 14:30:00,81.7,81.72,81.65,81.68,80500.0,77.8511,77.8701,77.8034,77.832,80500.0
2024-01-11 14:35:00,81.69,81.71,81.61,81.62,92817.0,77.8415,77.8606,77.7653,77.7748,92817.0
2024-01-11 14:40:00,81.61,81.68,81.61,81.63,107703.0,77.7653,77.832,77.7653,77.7844,107703.0
2024-01-11 14:45:00,81.63,81.65,81.57,81.6,124602.0,77.7844,77.8034,77.7272,77.7558,124602.0
2024-01-11 14:50:00,81.61,81.67,81.6,81.64,98174.0,77.7653,77.8225,77.7558,77.7939,98174.0
2024-01-11 14:55:00,81.64,81.7,81.62,81.67,116743.0,77.7939,77.8511,77.7748,77.8225,116743.0
2024-01-11 15:00:00,81.67,81.72,81.61,81.66,112729.0,77.8225,77.8701,77.7653,77.813,112729.0
2024-01-11 15:05:00,81.66,81.66,81.59,81.59,143245.0,77.813,77.813,77.7462,77.7462,143245.0
2024-01-11 15:10:00,81.59,81.65,81.55,81.61,198438.0,77.7462,77.8034,77.7081,77.7653,198438.0
2024-01-11 15:15:00,81.6,81.66,81.57,81.66,224376.0,77.7558,77.813,77.7272,77.813,224376.0
2024-01-11 15:20:00,81.65,81.7,81.64,81.66,141265.0,77.8034,77.8511,77.7939,77.813,141265.0
2024-01-11 15:25:00,81.66,81.71,81.59,81.6,107421.0,77.813,77.8606,77.7462,77.7558,107421.0
2024-01-11 15:30:00,81.61,81.7,81.61,81.69,108721.0,77.7653,77.8511,77.7653,77.8415,108721.0
2024-01-11 15:35:00,81.69,81.69,81.63,81.63,119550.0,77.8415,77.8415,77.7844,77.7844,119550.0
2024-01-11 15:40:00,81.64,81.67,81.6,81.66,124114.0,77.7939,77.8225,77.7558,77.813,124114.0
2024-01-11 15:45:00,81.65,81.72,81.65,81.68,186154.0,77.8034,77.8701,77.8034,77.832,186154.0
2024-01-11 15:50:00,81.69,81.75,81.61,81.75,273457.0,77.8415,77.8987,77.7653,77.8987,273457.0
2024-01-11 15:55:00,81.75,81.78,81.66,81.69,1013490.0,77.8987,77.9273,77.813,77.8415,1013490.0
2024-01-12 09:30:00,83.0,83.35,83.0,83.04,1019610.0,79.0898,79.4233,79.0898,79.1279,1019610.0
2024-01-12 09:35:00,83.05,83.17,82.95,83.01,688648.0,79.1375,79.2518,79.0422,79.0994,688648.0
2024-01-12 09:40:00,83.01,83.04,82.86,82.86,401194.0,79.0994,79.1279,78.9564,78.9564,401194.0
2024-01-12 09:45:00,82.86,83.0,82.79,82.81,375719.0,78.9564,79.0898,78.8897,78.9088,375719.0
2024-01-12 09:50:00,82.81,82.9,82.65,82.72,245606.0,78.9088,78.9945,78.7563,78.823,245606.0
2024-01-12 09:55:00,82.71,82.71,82.59,82.66,173533.0,78.8135,78.8135,78.6991,78.7658,173533.0
2024-01-12 10:00:00,82.67,82.67,82.49,82.55,265948.0,78.7754,78.7754,78.6039,78.661,265948.0
2024-01-12 10:05:00,82.54,82.67,82.48,82.53,240125.0,78.6515,78.7754,78.5943,78.642,240125.0
2024-01-12 10:10:00,82.53,82.6,82.47,82.57,147206.0,78.642,78.7087,78.5848,78.6801,147206.0
2024-01-12 10:15:00,82.58,82.67,82.54,82.58,170964.0,78.6896,78.7754,78.6515,78.6896,170964.0
2024-01-12 10:20:00,82.59,82.85,82.58,82.81,239966.0,78.6991,78.9469,78.6896,78.9088,239966.0
2024-01-12 10:25:00,82.82,82.84,82.64,82.71,119671.0,78.9183,78.9374,78.7468,78.8135,119671.0
2024-01-12 10:30:00,82.72,82.73,82.52,82.53,285182.0,78.823,78.8325,78.6324,78.642,285182.0
2024-01-12 10:35:00,82.53,82.55,82.4,82.42,189814.0,78.642,78.661,78.5181,78.5371,189814.0
2024-01-12 10:40:00,82.42,82.48,82.34,82.46,232395.0,78.5371,78.5943,78.4609,78.5753,232395.0
2024-01-12 10:45:00,82.46,82.48,82.38,82.41,230564.0,78.5753,78.5943,78.499,78.5276,230564.0
2024-01-12 10:50:00,82.42,82.51,82.4,82.46,182498.0,78.5371,78.6229,78.5181,78.5753,182498.0
2024-01-12 10:55:00,82.46,82.48,82.31,82.37,112101.0,78.5753,78.5943,78.4323,78.4895,112101.0
2024-01-12 11:00:00,82.36,82.45,82.32,82.43,622039.0,78.48,78.5657,78.4419,78.5467,622039.0
2024-01-12 11:05:00,82.45,82.45,82.29,82.34,117115.0,78.5657,78.5657,78.4133,78.4609,117115.0
2024-01-12 11:10:00,82.35,82.36,82.28,82.3,169156.0,78.4704,78.48,78.4037,78.4228,169156.0
2024-01-12 11:15:00,82.29,82.3,82.19,82.2,101636.0,78.4133,78.4228,78.318,78.3275,101636.0
2024-01-12 11:20:00,82.19,82.25,82.18,82.23,125618.0,78.318,78.3752,78.3085,78.3561,125618.0
2024-01-12 11:25:00,82.22,82.31,82.22,82.29,222025.0,78.3466,78.4323,78.3466,78.4133,222025.0
2024-01-12 11:30:00,82.29,82.34,82.25,82.31,365389.0,78.4133,78.4609,78.3752,78.4323,365389.0
2024-01-12 11:35:00,82.31,82.34,82.21,82.31,141679.0,78.4323,78.4609,78.337,78.4323,141679.0
2024-01-12 11:40:00,82.31,82.35,82.26,82.33,130606.0,78.4323,78.4704,78.3847,78.4514,130606.0
2024-01-12 11:45:00,82.32,82.36,82.27,82.35,114889.0,78.4419,78.48,78.3942,78.4704,114889.0
2024-01-12 11:50:00,82.36,82.4,82.27,82.4,90646.0,78.48,78.5181,78.3942,78.5181,90646.0
2024-01-12 11:55:00,82.4,82.43,82.35,82.41,88279.0,78.5181,78.5467,78.4704,78.5276,88279.0
2024-01-12 12:00:00,82.41,82.46,82.38,82.43,143031.0,78.5276,78.5753,78.499,78.5467,143031.0
2024-01-12 12:05:00,82.43,82.45,82.37,82.4,99957.0,78.5467,78.5657,78.4895,78.5181,99957.0
2024-01-12 12:10:00,82.4,82.49,82.37,82.48,120653.0,78.5181,78.6039,78.4895,78.5943,120653.0
2024-01-12 12:15:00,82.47,82.5,82.41,82.42,84937.0,78.5848,78.6134,78.5276,78.5371,84937.0
2024-01-12 12:20:00,82.42,82.42,82.35,82.36,137261.0,78.5371,78.5371,78.4704,78.48,137261.0
2024-01-12 12:25:00,82.35,82.36,82.27,82.36,62112.0,78.4704,78.48,78.3942,78.48,62112.0
2024-01-12 12:30:00,82.35,82.4,82.29,82.34,151171.0,78.4704,78.5181,78.4133,78.4609,151171.0
2024-01-12 12:35:00,82.34,82.36,82.26,82.36,94832.0,78.4609,78.48,78.3847,78.48,94832.0
2024-01-12 12:40:00,82.35,82.38,82.3,82.37,115599.0,78.4704,78.499,78.4228,78.4895,115599.0
2024-01-12 12:45:00,82.37,82.44,82.35,82.43,60647.0,78.4895,78.5562,78.4704,78.5467,60647.0
2024-01-12 12:50:00,82.44,82.46,82.39,82.46,99731.0,78.5562,78.5753,78.5086,78.5753,99731.0
2024-01-12 12:55:00,82.45,82.46,82.21,82.3,557812.0,78.5657,78.5753,78.337,78.4228,557812.0
2024-01-12 13:00:00,82.3,82.36,82.29,82.34,120624.0,78.4228,78.48,78.4133,78.4609,120624.0
2024-01-12 13:05:00,82.35,82.35,82.29,82.32,43662.0,78.4704,78.4704,78.4133,78.4419,43662.0
2024-01-12 13:10:00,82.33,82.38,82.31,82.34,90523.0,78.4514,78.499,78.4323,78.4609,90523.0
2024-01-12 13:15:00,82.34,82.42,82.33,82.42,41951.0,78.4609,78.5371,78.4514,78.5371,41951.0
2024-01-12 13:20:00,82.41,82.43,82.35,82.38,267774.0,78.5276,78.5467,78.4704,78.499,267774.0
2024-01-12 13:25:00,82.38,82.42,82.35,82.39,87569.0,78.499,78.5371,78.4704,78.5086,87569.0
2024-01-12 13:30:00,82.4,82.41,82.36,82.4,96854.0,78.5181,78.5276,78.48,78.5181,96854.0
2024-01-12 13:35:00,82.4,82.46,82.39,82.44,80125.0,78.5181,78.5753,78.5086,78.5562,80125.0
2024-01-12 13:40:00,82.45,82.48,82.42,82.44,61515.0,78.5657,78.5943,78.5371,78.5562,61515.0
2024-01-12 13:45:00,82.44,82.46,82.38,82.44,44100.0,78.5562,78.5753,78.499,78.5562,44100.0
2024-01-12 13:50:00,82.45,82.48,82.43,82.46,135574.0,78.5657,78.5943,78.5467,78.5753,135574.0
2024-01-12 13:55:00,82.47,82.53,82.46,82.46,324860.0,78.5848,78.642,78.5753,78.5753,324860.0
2024-01-12 14:00:00,82.47,82.47,82.36,82.37,1549716.0,78.5848,78.5848,78.48,78.4895,1549716.0
2024-01-12 14:05:00,82.37,82.43,82.35,82.42,307516.0,78.4895,78.5467,78.4704,78.5371,307516.0
2024-01-12 14:10:00,82.42,82.43,82.38,82.43,212329.0,78.5371,78.5467,78.499,78.5467,212329.0
2024-01-12 14:15:00,82.43,82.5,82.42,82.45,247241.0,78.5467,78.6134,78.5371,78.5657,247241.0
2024-01-12 14:20:00,82.44,82.45,82.36,82.44,99023.0,78.5562,78.5657,78.48,78.5562,99023.0
2024-01-12 14:25:00,82.44,82.53,82.44,82.47,163643.0,78.5562,78.642,78.5562,78.5848,163643.0
2024-01-12 14:30:00,82.46,82.47,82.38,82.42,79243.0,78.5753,78.5848,78.499,78.5371,79243.0
2024-01-12 14:35:00,82.42,82.5,82.41,82.48,56957.0,78.5371,78.6134,78.5276,78.5943,56957.0
2024-01-12 14:40:00,82.48,82.5,82.45,82.45,58924.0,78.5943,78.6134,78.5657,78.5657,58924.0
2024-01-12 14:45:00,82.45,82.5,82.39,82.5,88712.0,78.5657,78.6134,78.5086,78.6134,88712.0
2024-01-12 14:50:00,82.51,82.54,82.48,82.54,101333.0,78.6229,78.6515,78.5943,78.6515,101333.0
2024-01-12 14:55:00,82.53,82.57,82.5,82.55,92087.0,78.642,78.6801,78.6134,78.661,92087.0
2024-01-12 15:00:00,82.54,82.57,82.51,82.56,128227.0,78.6515,78.6801,78.6229,78.6706,128227.0
2024-01-12 15:05:00,82.55,82.58,82.5,82.55,141212.0,78.661,78.6896,78.6134,78.661,141212.0
2024-01-12 15:10:00,82.55,82.55,82.47,82.49,111795.0,78.661,78.661,78.5848,78.6039,111795.0
2024-01-12 15:15:00,82.49,82.53,82.47,82.48,169667.0,78.6039,78.642,78.5848,78.5943,169667.0
2024-01-12 15:20:00,82.48,82.52,82.46,82.49,267893.0,78.5943,78.6324,78.5753,78.6039,267893.0
2024-01-12 15:25:00,82.48,82.51,82.46,82.49,169983.0,78.5943,78.6229,78.5753,78.6039,169983.0
2024-01-12 15:30:00,82.48,82.55,82.43,82.54,186658.0,78.5943,78.661,78.5467,78.6515,186658.0
2024-01-12 15:35:00,82.54,82.56,82.5,82.52,185720.0,78.6515,78.6706,78.6134,78.6324,185720.0
2024-01-12 15:40:00,82.52,82.58,82.48,82.58,189455.0,78.6324,78.6896,78.5943,78.6896,189455.0
2024-01-12 15:45:00,82.57,82.63,82.57,82.62,382361.0,78.6801,78.7373,78.6801,78.7277,382361.0
2024-01-12 15:50:00,82.62,82.68,82.6,82.63,318896.0,78.7277,78.7849,78.7087,78.7373,318896.0
2024-01-12 15:55:00,82.63,82.7,82.58,82.69,922124.0,78.7373,78.804,78.6896,78.7944,922124.0
2024-01-16 09:30:00,82.5,82.61,82.37,82.46,720757.0,78.6134,78.7182,78.4895,78.5753,720757.0
2024-01-16 09:35:00,82.44,82.45,82.08,82.11,377014.0,78.5562,78.5657,78.2132,78.2418,377014.0
2024-01-16 09:40:00,82.11,82.11,81.93,81.95,324826.0,78.2418,78.2418,78.0702,78.0893,324826.0
2024-01-16 09:45:00,81.95,81.98,81.64,81.68,254249.0,78.0893,78.1179,77.7939,77.832,254249.0
2024-01-16 09:50:00,81.67,81.75,81.5,81.55,266567.0,77.8225,77.8987,77.6605,77.7081,266567.0
2024-01-16 09:55:00,81.54,81.68,81.51,81.65,302015.0,77.6986,77.832,77.67,77.8034,302015.0
2024-01-16 10:00:00,81.65,81.77,81.6,81.61,149844.0,77.8034,77.9178,77.7558,77.7653,149844.0
2024-01-16 10:05:00,81.61,81.64,81.51,81.6,136765.0,77.7653,77.7939,77.67,77.7558,136765.0
2024-01-16 10:10:00,81.58,81.61,81.4,81.41,153403.0,77.7367,77.7653,77.5652,77.5747,153403.0
2024-01-16 10:15:00,81.41,81.53,81.35,81.53,181806.0,77.5747,77.6891,77.5176,77.6891,181806.0
2024-01-16 10:20:00,81.52,81.63,81.46,81.62,259299.0,77.6795,77.7844,77.6224,77.7748,259299.0
2024-01-16 10:25:00,81.62,81.67,81.51,81.52,128947.0,77.7748,77.8225,77.67,77.6795,128947.0
2024-01-16 10:30:00,81.53,81.58,81.42,81.48,134568.0,77.6891,77.7367,77.5843,77.6414,134568.0
2024-01-16 10:35:00,81.47,81.48,81.37,81.41,128216.0,77.6319,77.6414,77.5366,77.5747,128216.0
2024-01-16 10:40:00,81.41,81.46,81.38,81.4,172486.0,77.5747,77.6224,77.5461,77.5652,172486.0
2024-01-16 10:45:00,81.4,81.43,81.33,81.42,99303.0,77.5652,77.5938,77.4985,77.5843,99303.0
2024-01-16 10:50:00,81.43,81.44,81.3,81.39,148298.0,77.5938,77.6033,77.4699,77.5557,148298.0
2024-01-16 10:55:00,81.39,81.4,81.33,81.36,106732.0,77.5557,77.5652,77.4985,77.5271,106732.0
2024-01-16 11:00:00,81.36,81.37,81.2,81.31,613584.0,77.5271,77.5366,77.3746,77.4794,613584.0
2024-01-16 11:05:00,81.31,81.41,81.27,81.28,151703.0,77.4794,77.5747,77.4413,77.4509,151703.0
2024-01-16 11:10:00,81.28,81.4,81.25,81.37,179482.0,77.4509,77.5652,77.4223,77.5366,179482.0
2024-01-16 11:15:00,81.37,81.44,81.32,81.39,135551.0,77.5366,77.6033,77.489,77.5557,135551.0
2024-01-16 11:20:00,81.39,81.54,81.39,81.52,154083.0,77.5557,77.6986,77.5557,77.6795,154083.0
2024-01-16 11:25:00,81.52,81.52,81.45,81.47,109002.0,77.6795,77.6795,77.6128,77.6319,109002.0
2024-01-16 11:30:00,81.47,81.55,81.46,81.53,128256.0,77.6319,77.7081,77.6224,77.6891,128256.0
2024-01-16 11:35:00,81.53,81.57,81.48,81.57,227968.0,77.6891,77.7272,77.6414,77.7272,227968.0
2024-01-16 11:40:00,81.57,81.58,81.49,81.54,94563.0,77.7272,77.7367,77.651,77.6986,94563.0
2024-01-16 11:45:00,81.54,81.58,81.52,81.54,92888.0,77.6986,77.7367,77.6795,77.6986,92888.0
2024-01-16 11:50:00,81.54,81.55,81.43,81.44,88289.0,77.6986,77.7081,77.5938,77.6033,88289.0
2024-01-16 11:55:00,81.43,81.44,81.32,81.32,102991.0,77.5938,77.6033,77.489,77.489,102991.0
2024-01-16 12:00:00,81.31,81.33,81.22,81.24,129632.0,77.4794,77.4985,77.3937,77.4127,129632.0
2024-01-16 12:05:00,81.24,81.26,81.2,81.21,129026.0,77.4127,77.4318,77.3746,77.3842,129026.0
2024-01-16 12:10:00,81.21,81.25,81.14,81.14,145624.0,77.3842,77.4223,77.3174,77.3174,145624.0
2024-01-16 12:15:00,81.15,81.16,81.1,81.15,98692.0,77.327,77.3365,77.2793,77.327,98692.0
2024-01-16 12:20:00,81.16,81.21,81.14,81.18,148732.0,77.3365,77.3842,77.3174,77.3556,148732.0
2024-01-16 12:25:00,81.18,81.24,81.15,81.22,130829.0,77.3556,77.4127,77.327,77.3937,130829.0
2024-01-16 12:30:00,81.22,81.24,81.1,81.11,226448.0,77.3937,77.4127,77.2793,77.2889,226448.0
2024-01-16 12:35:00,81.11,81.16,81.08,81.15,248691.0,77.2889,77.3365,77.2603,77.327,248691.0
2024-01-16 12:40:00,81.16,81.23,81.15,81.18,131181.0,77.3365,77.4032,77.327,77.3556,131181.0
2024-01-16 12:45:00,81.18,81.21,81.09,81.11,74399.0,77.3556,77.3842,77.2698,77.2889,74399.0
2024-01-16 12:50:00,81.11,81.17,81.11,81.11,63336.0,77.2889,77.346,77.2889,77.2889,63336.0
2024-01-16 12:55:00,81.12,81.13,81.08,81.11,190751.0,77.2984,77.3079,77.2603,77.2889,190751.0
2024-01-16 13:00:00,81.12,81.15,81.09,81.14,89966.0,77.2984,77.327,77.2698,77.3174,89966.0
2024-01-16 13:05:00,81.14,81.17,81.1,81.11,73131.0,77.3174,77.346,77.2793,77.2889,73131.0
2024-01-16 13:10:00,81.11,81.13,81.04,81.08,71805.0,77.2889,77.3079,77.2222,77.2603,71805.0
2024-01-16 13:15:00,81.09,81.18,81.07,81.13,288374.0,77.2698,77.3556,77.2507,77.3079,288374.0
2024-01-16 13:20:00,81.13,81.14,81.09,81.09,110808.0,77.3079,77.3174,77.2698,77.2698,110808.0
2024-01-16 13:25:00,81.1,81.18,81.06,81.18,128556.0,77.2793,77.3556,77.2412,77.3556,128556.0
2024-01-16 13:30:00,81.19,81.21,81.07,81.11,104876.0,77.3651,77.3842,77.2507,77.2889,104876.0
2024-01-16 13:35:00,81.1,81.11,81.01,81.02,361332.0,77.2793,77.2889,77.1936,77.2031,361332.0
2024-01-16 13:40:00,81.02,81.03,80.92,80.95,211717.0,77.2031,77.2126,77.1078,77.1364,211717.0
2024-01-16 13:45:00,80.95,80.97,80.92,80.94,216829.0,77.1364,77.1555,77.1078,77.1269,216829.0
2024-01-16 13:50:00,80.93,80.93,80.87,80.9,74626.0,77.1173,77.1173,77.0602,77.0888,74626.0
2024-01-16 13:55:00,80.9,80.98,80.89,80.95,90826.0,77.0888,77.165,77.0792,77.1364,90826.0
2024-01-16 14:00:00,80.95,81.0,80.89,80.92,118321.0,77.1364,77.184,77.0792,77.1078,118321.0
2024-01-16 14:05:00,80.91,80.98,80.9,80.93,65772.0,77.0983,77.165,77.0888,77.1173,65772.0
2024-01-16 14:10:00,80.92,80.93,80.8,80.83,216066.0,77.1078,77.1173,76.9935,77.0221,216066.0
2024-01-16 14:15:00,80.84,80.97,80.83,80.94,121361.0,77.0316,77.1555,77.0221,77.1269,121361.0
2024-01-16 14:20:00,80.93,81.01,80.91,80.97,126881.0,77.1173,77.1936,77.0983,77.1555,126881.0
2024-01-16 14:25:00,80.98,81.07,80.95,80.97,85079.0,77.165,77.2507,77.1364,77.1555,85079.0
2024-01-16 14:30:00,80.96,81.02,80.93,81.02,112193.0,77.1459,77.2031,77.1173,77.2031,112193.0
2024-01-16 14:35:00,81.01,81.03,80.97,81.03,69522.0,77.1936,77.2126,77.1555,77.2126,69522.0
2024-01-16 14:40:00,81.03,81.05,80.98,81.03,105252.0,77.2126,77.2317,77.165,77.2126,105252.0
2024-01-16 14:45:00,81.04,81.07,81.0,81.06,451053.0,77.2222,77.2507,77.184,77.2412,451053.0
2024-01-16 14:50:00,81.06,81.07,81.02,81.02,105758.0,77.2412,77.2507,77.2031,77.2031,105758.0
2024-01-16 14:55:00,81.03,81.04,80.95,80.97,98649.0,77.2126,77.2222,77.1364,77.1555,98649.0
2024-01-16 15:00:00,80.97,80.99,80.93,80.98,103410.0,77.1555,77.1745,77.1173,77.165,103410.0
2024-01-16 15:05:00,80.99,81.01,80.95,80.95,109135.0,77.1745,77.1936,77.1364,77.1364,109135.0
2024-01-16 15:10:00,80.95,80.96,80.86,80.89,110030.0,77.1364,77.1459,77.0506,77.0792,110030.0
2024-01-16 15:15:00,80.88,80.96,80.87,80.9,268574.0,77.0697,77.1459,77.0602,77.0888,268574.0
2024-01-16 15:20:00,80.89,80.93,80.88,80.88,122939.0,77.0792,77.1173,77.0697,77.0697,122939.0
2024-01-16 15:25:00,80.88,80.91,80.85,80.87,93542.0,77.0697,77.0983,77.0411,77.0602,93542.0
2024-01-16 15:30:00,80.87,80.89,80.76,80.78,197846.0,77.0602,77.0792,76.9554,76.9744,197846.0
2024-01-16 15:35:00,80.78,80.84,80.76,80.79,343519.0,76.9744,77.0316,76.9554,76.9839,343519.0
2024-01-16 15:40:00,80.79,80.79,80.72,80.76,347798.0,76.9839,76.9839,76.9172,76.9554,347798.0
2024-01-16 15:45:00,80.76,80.79,80.67,80.7,408518.0,76.9554,76.9839,76.8696,76.8982,408518.0
2024-01-16 15:50:00,80.7,80.74,80.66,80.73,502453.0,76.8982,76.9363,76.8601,76.9268,502453.0
2024-01-16 15:55:00,80.73,80.75,80.68,80.73,1474338.0,76.9268,76.9458,76.8791,76.9268,1474338.0
2024-01-17 09:30:00,79.88,80.03,79.7,79.99,1339579.0,76.1168,76.2597,75.9453,76.2216,1339579.0
2024-01-17 09:35:00,79.99,80.23,79.91,80.19,611809.0,76.2216,76.4503,76.1454,76.4122,611809.0
2024-01-17 09:40:00,80.2,80.47,80.17,80.46,346809.0,76.4217,76.679,76.3931,76.6695,346809.0
2024-01-17 09:45:00,80.46,80.69,80.36,80.65,295271.0,76.6695,76.8886,76.5742,76.8505,295271.0
2024-01-17 09:50:00,80.66,80.68,80.5,80.61,376550.0,76.8601,76.8791,76.7076,76.8124,376550.0
2024-01-17 09:55:00,80.63,80.75,80.58,80.75,250201.0,76.8315,76.9458,76.7838,76.9458,250201.0
2024-01-17 10:00:00,80.75,80.84,80.66,80.76,262085.0,76.9458,77.0316,76.8601,76.9554,262085.0
2024-01-17 10:05:00,80.78,80.84,80.65,80.67,207618.0,76.9744,77.0316,76.8505,76.8696,207618.0
2024-01-17 10:10:00,80.67,80.71,80.58,80.67,188003.0,76.8696,76.9077,76.7838,76.8696,188003.0
2024-01-17 10:15:00,80.67,80.74,80.64,80.65,253855.0,76.8696,76.9363,76.841,76.8505,253855.0
2024-01-17 10:20:00,80.64,80.71,80.57,80.65,124784.0,76.841,76.9077,76.7743,76.8505,124784.0
2024-01-17 10:25:00,80.64,80.65,80.5,80.54,173051.0,76.841,76.8505,76.7076,76.7457,173051.0
2024-01-17 10:30:00,80.54,80.64,80.46,80.62,369307.0,76.7457,76.841,76.6695,76.8219,369307.0
2024-01-17 10:35:00,80.62,80.76,80.6,80.68,236507.0,76.8219,76.9554,76.8029,76.8791,236507.0
2024-01-17 10:40:00,80.68,80.68,80.44,80.45,175936.0,76.8791,76.8791,76.6504,76.66,175936.0
2024-01-17 10:45:00,80.45,80.5,80.37,80.39,173612.0,76.66,76.7076,76.5837,76.6028,173612.0
2024-01-17 10:50:00,80.39,80.46,80.33,80.38,224931.0,76.6028,76.6695,76.5456,76.5933,224931.0
2024-01-17 10:55:00,80.37,80.39,80.25,80.26,133871.0,76.5837,76.6028,76.4694,76.4789,133871.0
2024-01-17 11:00:00,80.26,80.38,80.25,80.28,124444.0,76.4789,76.5933,76.4694,76.498,124444.0
2024-01-17 11:05:00,80.27,80.35,80.25,80.29,165913.0,76.4884,76.5647,76.4694,76.5075,165913.0
2024-01-17 11:10:00,80.29,80.49,80.28,80.49,347763.0,76.5075,76.6981,76.498,76.6981,347763.0
2024-01-17 11:15:00,80.49,80.49,80.37,80.4,124526.0,76.6981,76.6981,76.5837,76.6123,124526.0
2024-01-17 11:20:00,80.4,80.41,80.32,80.35,116305.0,76.6123,76.6218,76.5361,76.5647,116305.0
2024-01-17 11:25:00,80.36,80.43,80.26,80.28,174570.0,76.5742,76.6409,76.4789,76.498,174570.0
2024-01-17 11:30:00,80.28,80.41,80.26,80.39,140388.0,76.498,76.6218,76.4789,76.6028,140388.0
2024-01-17 11:35:00,80.39,80.39,80.28,80.31,172725.0,76.6028,76.6028,76.498,76.5266,172725.0
2024-01-17 11:40:00,80.31,80.36,80.26,80.31,117116.0,76.5266,76.5742,76.4789,76.5266,117116.0
2024-01-17 11:45:00,80.31,80.33,80.25,80.26,151023.0,76.5266,76.5456,76.4694,76.4789,151023.0
2024-01-17 11:50:00,80.26,80.27,80.18,80.18,166245.0,76.4789,76.4884,76.4027,76.4027,166245.0
2024-01-17 11:55:00,80.18,80.22,80.16,80.19,160203.0,76.4027,76.4408,76.3836,76.4122,160203.0
2024-01-17 12:00:00,80.19,80.2,80.08,80.11,176008.0,76.4122,76.4217,76.3074,76.336,176008.0
2024-01-17 12:05:00,80.1,80.11,80.01,80.02,162021.0,76.3264,76.336,76.2407,76.2502,162021.0
2024-01-17 12:10:00,80.02,80.11,80.01,80.07,126921.0,76.2502,76.336,76.2407,76.2979,126921.0
2024-01-17 12:15:00,80.07,80.11,80.03,80.09,138554.0,76.2979,76.336,76.2597,76.3169,138554.0
2024-01-17 12:20:00,80.1,80.11,80.05,80.07,64815.0,76.3264,76.336,76.2788,76.2979,64815.0
2024-01-17 12:25:00,80.08,80.13,80.07,80.11,103922.0,76.3074,76.355,76.2979,76.336,103922.0
2024-01-17 12:30:00,80.1,80.15,80.08,80.08,139210.0,76.3264,76.3741,76.3074,76.3074,139210.0
2024-01-17 12:35:00,80.09,80.14,80.08,80.11,170620.0,76.3169,76.3646,76.3074,76.336,170620.0
2024-01-17 12:40:00,80.1,80.16,80.07,80.1,156562.0,76.3264,76.3836,76.2979,76.3264,156562.0
2024-01-17 12:45:00,80.11,80.12,80.07,80.09,70514.0,76.336,76.3455,76.2979,76.3169,70514.0
2024-01-17 12:50:00,80.09,80.13,80.08,80.11,98818.0,76.3169,76.355,76.3074,76.336,98818.0
2024-01-17 12:55:00,80.12,80.12,80.03,80.04,88314.0,76.3455,76.3455,76.2597,76.2693,88314.0
2024-01-17 13:00:00,80.04,80.06,80.01,80.04,126134.0,76.2693,76.2883,76.2407,76.2693,126134.0
2024-01-17 13:05:00,80.04,80.05,80.0,80.0,77223.0,76.2693,76.2788,76.2312,76.2312,77223.0
2024-01-17 13:10:00,80.01,80.06,79.97,80.01,136963.0,76.2407,76.2883,76.2026,76.2407,136963.0
2024-01-17 13:15:00,80.02,80.08,80.0,80.04,89774.0,76.2502,76.3074,76.2312,76.2693,89774.0
2024-01-17 13:20:00,80.04,80.05,79.94,79.96,97548.0,76.2693,76.2788,76.174,76.193,97548.0
2024-01-17 13:25:00,79.96,79.99,79.91,79.93,118785.0,76.193,76.2216,76.1454,76.1645,118785.0
2024-01-17 13:30:00,79.94,79.97,79.91,79.91,110575.0,76.174,76.2026,76.1454,76.1454,110575.0
2024-01-17 13:35:00,79.91,79.93,79.83,79.86,206740.0,76.1454,76.1645,76.0692,76.0978,206740.0
2024-01-17 13:40:00,79.85,79.88,79.83,79.87,104925.0,76.0882,76.1168,76.0692,76.1073,104925.0
2024-01-17 13:45:00,79.87,79.88,79.81,79.84,95951.0,76.1073,76.1168,76.0501,76.0787,95951.0
2024-01-17 13:50:00,79.84,79.91,79.82,79.91,384631.0,76.0787,76.1454,76.0596,76.1454,384631.0
2024-01-17 13:55:00,79.91,80.02,79.88,79.97,215454.0,76.1454,76.2502,76.1168,76.2026,215454.0
2024-01-17 14:00:00,79.97,80.07,79.95,80.0,173871.0,76.2026,76.2979,76.1835,76.2312,173871.0
2024-01-17 14:05:00,79.99,80.02,79.94,79.98,95730.0,76.2216,76.2502,76.174,76.2121,95730.0
2024-01-17 14:10:00,79.99,80.04,79.97,80.04,101485.0,76.2216,76.2693,76.2026,76.2693,101485.0
2024-01-17 14:15:00,80.04,80.22,80.03,80.21,411409.0,76.2693,76.4408,76.2597,76.4313,411409.0
2024-01-17 14:20:00,80.2,80.26,80.16,80.17,253479.0,76.4217,76.4789,76.3836,76.3931,253479.0
2024-01-17 14:25:00,80.17,80.19,80.11,80.11,101199.0,76.3931,76.4122,76.336,76.336,101199.0
2024-01-17 14:30:00,80.11,80.18,80.11,80.16,84523.0,76.336,76.4027,76.336,76.3836,84523.0
2024-01-17 14:35:00,80.15,80.2,80.09,80.12,92478.0,76.3741,76.4217,76.3169,76.3455,92478.0
2024-01-17 14:40:00,80.12,80.17,80.08,80.16,61534.0,76.3455,76.3931,76.3074,76.3836,61534.0
2024-01-17 14:45:00,80.16,80.16,80.07,80.1,80079.0,76.3836,76.3836,76.2979,76.3264,80079.0
2024-01-17 14:50:00,80.1,80.11,80.01,80.04,152863.0,76.3264,76.336,76.2407,76.2693,152863.0
2024-01-17 14:55:00,80.03,80.09,80.02,80.07,156356.0,76.2597,76.3169,76.2502,76.2979,156356.0
2024-01-17 15:00:00,80.07,80.07,79.97,79.99,159549.0,76.2979,76.2979,76.2026,76.2216,159549.0
2024-01-17 15:05:00,80.0,80.02,79.93,79.96,102320.0,76.2312,76.2502,76.1645,76.193,102320.0
2024-01-17 15:10:00,79.96,79.99,79.89,79.92,132855.0,76.193,76.2216,76.1263,76.1549,132855.0
2024-01-17 15:15:00,79.92,79.94,79.86,79.92,138891.0,76.1549,76.174,76.0978,76.1549,138891.0
2024-01-17 15:20:00,79.92,79.93,79.85,79.88,220814.0,76.1549,76.1645,76.0882,76.1168,220814.0
2024-01-17 15:25:00,79.87,79.89,79.82,79.86,197124.0,76.1073,76.1263,76.0596,76.0978,197124.0
2024-01-17 15:30:00,79.86,79.93,79.84,79.9,184817.0,76.0978,76.1645,76.0787,76.1359,184817.0
2024-01-17 15:35:00,79.9,79.97,79.89,79.94,200199.0,76.1359,76.2026,76.1263,76.174,200199.0
2024-01-17 15:40:00,79.94,80.0,79.93,79.96,268356.0,76.174,76.2312,76.1645,76.193,268356.0
2024-01-17 15:45:00,79.96,79.97,79.91,79.91,367621.0,76.193,76.2026,76.1454,76.1454,367621.0
2024-01-17 15:50:00,79.91,80.05,79.91,80.04,481467.0,76.1454,76.2788,76.1454,76.2693,481467.0
2024-01-17 15:55:00,80.04,80.09,80.01,80.06,1109256.0,76.2693,76.3169,76.2407,76.2883,1109256.0
2024-01-18 09:30:00,80.0,80.09,79.74,79.82,569984.0,76.2312,76.3169,75.9834,76.0596,569984.0
2024-01-18 09:35:00,79.81,79.91,79.69,79.81,374614.0,76.0501,76.1454,75.9358,76.0501,374614.0
2024-01-18 09:40:00,79.81,79.81,79.49,79.51,354309.0,76.0501,76.0501,75.7452,75.7642,354309.0
2024-01-18 09:45:00,79.51,79.55,79.41,79.45,354194.0,75.7642,75.8024,75.669,75.7071,354194.0
2024-01-18 09:50:00,79.45,79.6,79.36,79.54,219820.0,75.7071,75.85,75.6213,75.7928,219820.0
2024-01-18 09:55:00,79.54,79.62,79.47,79.5,170155.0,75.7928,75.8691,75.7261,75.7547,170155.0
2024-01-18 10:00:00,79.49,79.75,79.44,79.69,176879.0,75.7452,75.9929,75.6975,75.9358,176879.0
2024-01-18 10:05:00,79.7,79.76,79.64,79.65,129505.0,75.9453,76.0025,75.8881,75.8976,129505.0
2024-01-18 10:10:00,79.65,79.68,79.58,79.63,176755.0,75.8976,75.9262,75.8309,75.8786,176755.0
2024-01-18 10:15:00,79.62,79.65,79.53,79.55,272200.0,75.8691,75.8976,75.7833,75.8024,272200.0
2024-01-18 10:20:00,79.55,79.59,79.49,79.51,159368.0,75.8024,75.8405,75.7452,75.7642,159368.0
2024-01-18 10:25:00,79.5,79.54,79.46,79.48,162115.0,75.7547,75.7928,75.7166,75.7357,162115.0
2024-01-18 10:30:00,79.47,79.53,79.44,79.47,177564.0,75.7261,75.7833,75.6975,75.7261,177564.0
2024-01-18 10:35:00,79.47,79.51,79.42,79.46,236085.0,75.7261,75.7642,75.6785,75.7166,236085.0
2024-01-18 10:40:00,79.46,79.5,79.4,79.43,175603.0,75.7166,75.7547,75.6594,75.688,175603.0
2024-01-18 10:45:00,79.42,79.44,79.3,79.34,456045.0,75.6785,75.6975,75.5641,75.6022,456045.0
2024-01-18 10:50:00,79.34,79.4,79.31,79.34,335450.0,75.6022,75.6594,75.5737,75.6022,335450.0
2024-01-18 10:55:00,79.34,79.43,79.29,79.3,158183.0,75.6022,75.688,75.5546,75.5641,158183.0
2024-01-18 11:00:00,79.3,79.43,79.15,79.16,406460.0,75.5641,75.688,75.4212,75.4307,406460.0
2024-01-18 11:05:00,79.16,79.25,78.98,79.15,645518.0,75.4307,75.5165,75.2592,75.4212,645518.0
2024-01-18 11:10:00,79.15,79.38,79.13,79.37,270203.0,75.4212,75.6404,75.4021,75.6308,270203.0
2024-01-18 11:15:00,79.38,79.45,79.33,79.34,140713.0,75.6404,75.7071,75.5927,75.6022,140713.0
2024-01-18 11:20:00,79.34,79.43,79.25,79.42,133039.0,75.6022,75.688,75.5165,75.6785,133039.0
2024-01-18 11:25:00,79.43,79.55,79.4,79.51,317626.0,75.688,75.8024,75.6594,75.7642,317626.0
2024-01-18 11:30:00,79.52,79.53,79.42,79.49,306375.0,75.7738,75.7833,75.6785,75.7452,306375.0
2024-01-18 11:35:00,79.49,79.6,79.46,79.55,235429.0,75.7452,75.85,75.7166,75.8024,235429.0
2024-01-18 11:40:00,79.55,79.57,79.49,79.51,232733.0,75.8024,75.8214,75.7452,75.7642,232733.0
2024-01-18 11:45:00,79.51,79.58,79.49,79.55,178919.0,75.7642,75.8309,75.7452,75.8024,178919.0
2024-01-18 11:50:00,79.55,79.61,79.54,79.59,84634.0,75.8024,75.8595,75.7928,75.8405,84634.0
2024-01-18 11:55:00,79.58,79.63,79.57,79.61,351495.0,75.8309,75.8786,75.8214,75.8595,351495.0
2024-01-18 12:00:00,79.62,79.68,79.55,79.61,266902.0,75.8691,75.9262,75.8024,75.8595,266902.0
2024-01-18 12:05:00,79.61,79.66,79.56,79.66,132296.0,75.8595,75.9072,75.8119,75.9072,132296.0
2024-01-18 12:10:00,79.66,79.67,79.57,79.63,131521.0,75.9072,75.9167,75.8214,75.8786,131521.0
2024-01-18 12:15:00,79.63,79.64,79.57,79.59,153093.0,75.8786,75.8881,75.8214,75.8405,153093.0
2024-01-18 12:20:00,79.58,79.59,79.53,79.54,94719.0,75.8309,75.8405,75.7833,75.7928,94719.0
2024-01-18 12:25:00,79.55,79.6,79.54,79.56,62258.0,75.8024,75.85,75.7928,75.8119,62258.0
2024-01-18 12:30:00,79.56,79.56,79.49,79.53,148815.0,75.8119,75.8119,75.7452,75.7833,148815.0
2024-01-18 12:35:00,79.54,79.57,79.48,79.56,149732.0,75.7928,75.8214,75.7357,75.8119,149732.0
2024-01-18 12:40:00,79.56,79.57,79.48,79.5,113469.0,75.8119,75.8214,75.7357,75.7547,113469.0
2024-01-18 12:45:00,79.51,79.59,79.5,79.56,42698.0,75.7642,75.8405,75.7547,75.8119,42698.0
2024-01-18 12:50:00,79.56,79.58,79.53,79.55,65805.0,75.8119,75.8309,75.7833,75.8024,65805.0
2024-01-18 12:55:00,79.55,79.57,79.48,79.52,111719.0,75.8024,75.8214,75.7357,75.7738,111719.0
2024-01-18 13:00:00,79.52,79.54,79.49,79.52,127997.0,75.7738,75.7928,75.7452,75.7738,127997.0
2024-01-18 13:05:00,79.51,79.51,79.4,79.45,267707.0,75.7642,75.7642,75.6594,75.7071,267707.0
2024-01-18 13:10:00,79.45,79.47,79.42,79.44,94823.0,75.7071,75.7261,75.6785,75.6975,94823.0
2024-01-18 13:15:00,79.43,79.48,79.4,79.47,71200.0,75.688,75.7357,75.6594,75.7261,71200.0
2024-01-18 13:20:00,79.47,79.51,79.43,79.45,69898.0,75.7261,75.7642,75.688,75.7071,69898.0
2024-01-18 13:25:00,79.44,79.47,79.4,79.44,54456.0,75.6975,75.7261,75.6594,75.6975,54456.0
2024-01-18 13:30:00,79.43,79.51,79.43,79.5,88218.0,75.688,75.7642,75.688,75.7547,88218.0
2024-01-18 13:35:00,79.51,79.52,79.47,79.49,322795.0,75.7642,75.7738,75.7261,75.7452,322795.0
2024-01-18 13:40:00,79.48,79.53,79.45,79.52,169297.0,75.7357,75.7833,75.7071,75.7738,169297.0
2024-01-18 13:45:00,79.52,79.53,79.46,79.48,154196.0,75.7738,75.7833,75.7166,75.7357,154196.0
2024-01-18 13:50:00,79.47,79.6,79.47,79.56,86320.0,75.7261,75.85,75.7261,75.8119,86320.0
2024-01-18 13:55:00,79.57,79.63,79.55,79.6,85550.0,75.8214,75.8786,75.8024,75.85,85550.0
2024-01-18 14:00:00,79.61,79.68,79.61,79.66,69613.0,75.8595,75.9262,75.8595,75.9072,69613.0
2024-01-18 14:05:00,79.67,79.71,79.63,79.7,58513.0,75.9167,75.9548,75.8786,75.9453,58513.0
2024-01-18 14:10:00,79.7,79.71,79.64,79.67,101874.0,75.9453,75.9548,75.8881,75.9167,101874.0
2024-01-18 14:15:00,79.67,79.7,79.65,79.67,78228.0,75.9167,75.9453,75.8976,75.9167,78228.0
2024-01-18 14:20:00,79.68,79.76,79.66,79.73,95012.0,75.9262,76.0025,75.9072,75.9739,95012.0
2024-01-18 14:25:00,79.73,79.82,79.72,79.82,157381.0,75.9739,76.0596,75.9643,76.0596,157381.0
2024-01-18 14:30:00,79.82,79.88,79.82,79.86,168460.0,76.0596,76.1168,76.0596,76.0978,168460.0
2024-01-18 14:35:00,79.87,79.91,79.86,79.87,115759.0,76.1073,76.1454,76.0978,76.1073,115759.0
2024-01-18 14:40:00,79.86,79.92,79.8,79.83,171889.0,76.0978,76.1549,76.0406,76.0692,171889.0
2024-01-18 14:45:00,79.83,79.83,79.7,79.7,178075.0,76.0692,76.0692,75.9453,75.9453,178075.0
2024-01-18 14:50:00,79.71,79.82,79.7,79.81,81000.0,75.9548,76.0596,75.9453,76.0501,81000.0
2024-01-18 14:55:00,79.81,79.9,79.79,79.89,91629.0,76.0501,76.1359,76.031,76.1263,91629.0
2024-01-18 15:00:00,79.9,79.94,79.85,79.91,108119.0,76.1359,76.174,76.0882,76.1454,108119.0
2024-01-18 15:05:00,79.9,79.93,79.83,79.92,100451.0,76.1359,76.1645,76.0692,76.1549,100451.0
2024-01-18 15:10:00,79.92,79.92,79.85,79.86,108812.0,76.1549,76.1549,76.0882,76.0978,108812.0
2024-01-18 15:15:00,79.86,79.95,79.85,79.89,153810.0,76.0978,76.1835,76.0882,76.1263,153810.0
2024-01-18 15:20:00,79.89,79.97,79.88,79.96,111681.0,76.1263,76.2026,76.1168,76.193,111681.0
2024-01-18 15:25:00,79.96,80.0,79.95,79.99,133245.0,76.193,76.2312,76.1835,76.2216,133245.0
2024-01-18 15:30:00,80.0,80.0,79.9,79.92,140111.0,76.2312,76.2312,76.1359,76.1549,140111.0
2024-01-18 15:35:00,79.92,79.94,79.88,79.89,228893.0,76.1549,76.174,76.1168,76.1263,228893.0
2024-01-18 15:40:00,79.9,80.0,79.88,80.0,200184.0,76.1359,76.2312,76.1168,76.2312,200184.0
2024-01-18 15:45:00,80.0,80.03,79.98,80.02,263238.0,76.2312,76.2597,76.2121,76.2502,263238.0
2024-01-18 15:50:00,80.01,80.13,79.98,80.05,695672.0,76.2407,76.355,76.2121,76.2788,695672.0
2024-01-18 15:55:00,80.05,80.06,79.86,79.87,811869.0,76.2788,76.2883,76.0978,76.1073,811869.0
2024-01-19 09:30:00,79.95,79.95,79.62,79.79,755188.0,76.1835,76.1835,75.8691,76.031,755188.0
2024-01-19 09:35:00,79.79,79.83,79.59,79.71,242472.0,76.031,76.0692,75.8405,75.9548,242472.0
2024-01-19 09:40:00,79.71,79.83,79.66,79.76,268093.0,75.9548,76.0692,75.9072,76.0025,268093.0
2024-01-19 09:45:00,79.76,80.0,79.67,79.98,286040.0,76.0025,76.2312,75.9167,76.2121,286040.0
2024-01-19 09:50:00,79.99,80.0,79.82,79.87,292484.0,76.2216,76.2312,76.0596,76.1073,292484.0
2024-01-19 09:55:00,79.87,80.0,79.85,79.92,151189.0,76.1073,76.2312,76.0882,76.1549,151189.0
2024-01-19 10:00:00,79.93,80.05,79.86,79.94,247380.0,76.1645,76.2788,76.0978,76.174,247380.0
2024-01-19 10:05:00,79.93,79.94,79.75,79.89,203406.0,76.1645,76.174,75.9929,76.1263,203406.0
2024-01-19 10:10:00,79.88,80.0,79.84,80.0,180253.0,76.1168,76.2312,76.0787,76.2312,180253.0
2024-01-19 10:15:00,80.01,80.01,79.88,79.91,141636.0,76.2407,76.2407,76.1168,76.1454,141636.0
2024-01-19 10:20:00,79.92,80.0,79.89,79.97,118655.0,76.1549,76.2312,76.1263,76.2026,118655.0
2024-01-19 10:25:00,79.97,79.97,79.8,79.81,215833.0,76.2026,76.2026,76.0406,76.0501,215833.0
2024-01-19 10:30:00,79.81,79.84,79.68,79.72,157472.0,76.0501,76.0787,75.9262,75.9643,157472.0
2024-01-19 10:35:00,79.72,79.81,79.7,79.77,113926.0,75.9643,76.0501,75.9453,76.012,113926.0
2024-01-19 10:40:00,79.78,79.82,79.76,79.79,89204.0,76.0215,76.0596,76.0025,76.031,89204.0
2024-01-19 10:45:00,79.79,79.88,79.75,79.82,91555.0,76.031,76.1168,75.9929,76.0596,91555.0
2024-01-19 10:50:00,79.82,79.89,79.78,79.86,66497.0,76.0596,76.1263,76.0215,76.0978,66497.0
2024-01-19 10:55:00,79.86,79.96,79.83,79.95,144882.0,76.0978,76.193,76.0692,76.1835,144882.0
2024-01-19 11:00:00,79.96,80.01,79.92,79.98,151591.0,76.193,76.2407,76.1549,76.2121,151591.0
2024-01-19 11:05:00,79.99,80.01,79.89,79.97,459288.0,76.2216,76.2407,76.1263,76.2026,459288.0
2024-01-19 11:10:00,79.97,80.03,79.94,79.97,581009.0,76.2026,76.2597,76.174,76.2026,581009.0
2024-01-19 11:15:00,79.97,79.99,79.89,79.9,129643.0,76.2026,76.2216,76.1263,76.1359,129643.0
2024-01-19 11:20:00,79.91,79.92,79.84,79.85,171820.0,76.1454,76.1549,76.0787,76.0882,171820.0
2024-01-19 11:25:00,79.85,79.89,79.82,79.87,194734.0,76.0882,76.1263,76.0596,76.1073,194734.0
2024-01-19 11:30:00,79.87,79.87,79.8,79.84,96747.0,76.1073,76.1073,76.0406,76.0787,96747.0
2024-01-19 11:35:00,79.84,79.88,79.8,79.84,179652.0,76.0787,76.1168,76.0406,76.0787,179652.0
2024-01-19 11:40:00,79.84,79.86,79.76,79.77,121481.0,76.0787,76.0978,76.0025,76.012,121481.0
2024-01-19 11:45:00,79.76,79.83,79.75,79.76,196229.0,76.0025,76.0692,75.9929,76.0025,196229.0
2024-01-19 11:50:00,79.76,79.82,79.74,79.75,284631.0,76.0025,76.0596,75.9834,75.9929,284631.0
2024-01-19 11:55:00,79.74,79.79,79.72,79.79,80511.0,75.9834,76.031,75.9643,76.031,80511.0
2024-01-19 12:00:00,79.79,79.79,79.7,79.73,118649.0,76.031,76.031,75.9453,75.9739,118649.0
2024-01-19 12:05:00,79.74,79.77,79.69,79.71,220024.0,75.9834,76.012,75.9358,75.9548,220024.0
2024-01-19 12:10:00,79.72,79.73,79.6,79.64,446408.0,75.9643,75.9739,75.85,75.8881,446408.0
2024-01-19 12:15:00,79.64,79.69,79.64,79.67,112384.0,75.8881,75.9358,75.8881,75.9167,112384.0
2024-01-19 12:20:00,79.67,79.74,79.65,79.73,203653.0,75.9167,75.9834,75.8976,75.9739,203653.0
2024-01-19 12:25:00,79.72,79.84,79.72,79.83,96556.0,75.9643,76.0787,75.9643,76.0692,96556.0
2024-01-19 12:30:00,79.83,79.9,79.79,79.86,430597.0,76.0692,76.1359,76.031,76.0978,430597.0
2024-01-19 12:35:00,79.86,79.87,79.76,79.76,167924.0,76.0978,76.1073,76.0025,76.0025,167924.0
2024-01-19 12:40:00,79.77,79.78,79.68,79.76,177861.0,76.012,76.0215,75.9262,76.0025,177861.0
2024-01-19 12:45:00,79.75,79.79,79.72,79.76,72321.0,75.9929,76.031,75.9643,76.0025,72321.0
2024-01-19 12:50:00,79.77,79.79,79.74,79.76,68811.0,76.012,76.031,75.9834,76.0025,68811.0
2024-01-19 12:55:00,79.76,79.77,79.71,79.75,138466.0,76.0025,76.012,75.9548,75.9929,138466.0
2024-01-19 13:00:00,79.75,79.76,79.65,79.65,116246.0,75.9929,76.0025,75.8976,75.8976,116246.0
2024-01-19 13:05:00,79.65,79.77,79.65,79.73,75786.0,75.8976,76.012,75.8976,75.9739,75786.0
2024-01-19 13:10:00,79.73,79.82,79.72,79.8,86052.0,75.9739,76.0596,75.9643,76.0406,86052.0
2024-01-19 13:15:00,79.81,79.88,79.78,79.81,160243.0,76.0501,76.1168,76.0215,76.0501,160243.0
2024-01-19 13:20:00,79.82,79.92,79.81,79.88,179491.0,76.0596,76.1549,76.0501,76.1168,179491.0
2024-01-19 13:25:00,79.89,79.97,79.84,79.97,111243.0,76.1263,76.2026,76.0787,76.2026,111243.0
2024-01-19 13:30:00,79.97,79.97,79.88,79.89,124552.0,76.2026,76.2026,76.1168,76.1263,124552.0
2024-01-19 13:35:00,79.89,79.91,79.84,79.86,132532.0,76.1263,76.1454,76.0787,76.0978,132532.0
2024-01-19 13:40:00,79.86,79.93,79.85,79.92,87589.0,76.0978,76.1645,76.0882,76.1549,87589.0
2024-01-19 13:45:00,79.93,79.94,79.89,79.91,159981.0,76.1645,76.174,76.1263,76.1454,159981.0
2024-01-19 13:50:00,79.91,79.92,79.84,79.87,116069.0,76.1454,76.1549,76.0787,76.1073,116069.0
2024-01-19 13:55:00,79.87,79.92,79.85,79.89,163509.0,76.1073,76.1549,76.0882,76.1263,163509.0
2024-01-19 14:00:00,79.89,79.95,79.86,79.94,150296.0,76.1263,76.1835,76.0978,76.174,150296.0
2024-01-19 14:05:00,79.94,79.97,79.88,79.92,171623.0,76.174,76.2026,76.1168,76.1549,171623.0
2024-01-19 14:10:00,79.92,80.01,79.91,80.0,127466.0,76.1549,76.2407,76.1454,76.2312,127466.0
2024-01-19 14:15:00,79.99,80.03,79.95,80.01,111892.0,76.2216,76.2597,76.1835,76.2407,111892.0
2024-01-19 14:20:00,80.0,80.03,79.96,80.03,88601.0,76.2312,76.2597,76.193,76.2597,88601.0
2024-01-19 14:25:00,80.02,80.09,79.98,80.01,308219.0,76.2502,76.3169,76.2121,76.2407,308219.0
2024-01-19 14:30:00,80.01,80.03,79.97,79.98,126561.0,76.2407,76.2597,76.2026,76.2121,126561.0
2024-01-19 14:35:00,79.99,80.0,79.93,79.97,225810.0,76.2216,76.2312,76.1645,76.2026,225810.0
2024-01-19 14:40:00,79.97,79.98,79.92,79.97,244527.0,76.2026,76.2121,76.1549,76.2026,244527.0
2024-01-19 14:45:00,79.97,80.05,79.95,80.04,200069.0,76.2026,76.2788,76.1835,76.2693,200069.0
2024-01-19 14:50:00,80.04,80.07,79.99,80.04,114755.0,76.2693,76.2979,76.2216,76.2693,114755.0
2024-01-19 14:55:00,80.05,80.1,80.05,80.06,134208.0,76.2788,76.3264,76.2788,76.2883,134208.0
2024-01-19 15:00:00,80.05,80.1,80.03,80.06,264927.0,76.2788,76.3264,76.2597,76.2883,264927.0
2024-01-19 15:05:00,80.06,80.1,80.04,80.06,108314.0,76.2883,76.3264,76.2693,76.2883,108314.0
2024-01-19 15:10:00,80.07,80.1,80.04,80.06,114553.0,76.2979,76.3264,76.2693,76.2883,114553.0
2024-01-19 15:15:00,80.06,80.1,80.04,80.06,70113.0,76.2883,76.3264,76.2693,76.2883,70113.0
2024-01-19 15:20:00,80.06,80.09,80.03,80.04,87831.0,76.2883,76.3169,76.2597,76.2693,87831.0
2024-01-19 15:25:00,80.04,80.1,80.02,80.09,128085.0,76.2693,76.3264,76.2502,76.3169,128085.0
2024-01-19 15:30:00,80.09,80.1,80.02,80.05,169157.0,76.3169,76.3264,76.2502,76.2788,169157.0
2024-01-19 15:35:00,80.06,80.08,80.03,80.05,257079.0,76.2883,76.3074,76.2597,76.2788,257079.0
2024-01-19 15:40:00,80.05,80.05,79.98,79.98,187949.0,76.2788,76.2788,76.2121,76.2121,187949.0
2024-01-19 15:45:00,79.98,80.09,79.97,80.08,402966.0,76.2121,76.3169,76.2026,76.3074,402966.0
2024-01-19 15:50:00,80.08,80.13,80.05,80.12,588398.0,76.3074,76.355,76.2788,76.3455,588398.0
2024-01-19 15:55:00,80.12,80.18,80.11,80.17,1651332.0,76.3455,76.4027,76.336,76.3931,1651332.0
2024-01-22 09:30:00,80.0,80.16,79.48,79.66,814216.0,76.2312,76.3836,75.7357,75.9072,814216.0
2024-01-22 09:35:00,79.66,79.87,79.6,79.84,256570.0,75.9072,76.1073,75.85,76.0787,256570.0
2024-01-22 09:40:00,79.84,80.17,79.84,80.08,326790.0,76.0787,76.3931,76.0787,76.3074,326790.0
2024-01-22 09:45:00,80.08,80.19,80.04,80.08,225266.0,76.3074,76.4122,76.2693,76.3074,225266.0
2024-01-22 09:50:00,80.08,80.23,80.06,80.15,280931.0,76.3074,76.4503,76.2883,76.3741,280931.0
2024-01-22 09:55:00,80.16,80.2,80.07,80.14,159883.0,76.3836,76.4217,76.2979,76.3646,159883.0
2024-01-22 10:00:00,80.14,80.23,80.03,80.07,320430.0,76.3646,76.4503,76.2597,76.2979,320430.0
2024-01-22 10:05:00,80.08,80.09,79.95,80.0,230833.0,76.3074,76.3169,76.1835,76.2312,230833.0
2024-01-22 10:10:00,80.02,80.13,79.98,80.13,134289.0,76.2502,76.355,76.2121,76.355,134289.0
2024-01-22 10:15:00,80.13,80.23,80.12,80.16,221501.0,76.355,76.4503,76.3455,76.3836,221501.0
2024-01-22 10:20:00,80.18,80.3,80.15,80.18,305258.0,76.4027,76.517,76.3741,76.4027,305258.0
2024-01-22 10:25:00,80.19,80.22,80.12,80.19,153318.0,76.4122,76.4408,76.3455,76.4122,153318.0
2024-01-22 10:30:00,80.19,80.21,80.1,80.17,276553.0,76.4122,76.4313,76.3264,76.3931,276553.0
2024-01-22 10:35:00,80.17,80.19,80.1,80.12,122800.0,76.3931,76.4122,76.3264,76.3455,122800.0
2024-01-22 10:40:00,80.12,80.16,80.07,80.15,84608.0,76.3455,76.3836,76.2979,76.3741,84608.0
2024-01-22 10:45:00,80.15,80.17,80.09,80.1,298158.0,76.3741,76.3931,76.3169,76.3264,298158.0
2024-01-22 10:50:00,80.09,80.21,80.07,80.09,126369.0,76.3169,76.4313,76.2979,76.3169,126369.0
2024-01-22 10:55:00,80.09,80.21,80.08,80.16,203575.0,76.3169,76.4313,76.3074,76.3836,203575.0
2024-01-22 11:00:00,80.17,80.18,80.04,80.05,181194.0,76.3931,76.4027,76.2693,76.2788,181194.0
2024-01-22 11:05:00,80.06,80.1,80.02,80.02,68215.0,76.2883,76.3264,76.2502,76.2502,68215.0
2024-01-22 11:10:00,80.03,80.07,79.99,80.06,107168.0,76.2597,76.2979,76.2216,76.2883,107168.0
2024-01-22 11:15:00,80.06,80.1,80.02,80.04,98906.0,76.2883,76.3264,76.2502,76.2693,98906.0
2024-01-22 11:20:00,80.04,80.13,80.03,80.12,156334.0,76.2693,76.355,76.2597,76.3455,156334.0
2024-01-22 11:25:00,80.13,80.17,80.09,80.15,128908.0,76.355,76.3931,76.3169,76.3741,128908.0
2024-01-22 11:30:00,80.15,80.16,80.08,80.09,114643.0,76.3741,76.3836,76.3074,76.3169,114643.0
2024-01-22 11:35:00,80.09,80.17,80.06,80.14,108090.0,76.3169,76.3931,76.2883,76.3646,108090.0
2024-01-22 11:40:00,80.14,80.16,80.07,80.09,195397.0,76.3646,76.3836,76.2979,76.3169,195397.0
2024-01-22 11:45:00,80.1,80.14,80.08,80.13,112183.0,76.3264,76.3646,76.3074,76.355,112183.0
2024-01-22 11:50:00,80.13,80.13,80.07,80.12,65715.0,76.355,76.355,76.2979,76.3455,65715.0
2024-01-22 11:55:00,80.11,80.13,80.05,80.12,65676.0,76.336,76.355,76.2788,76.3455,65676.0
2024-01-22 12:00:00,80.12,80.19,80.11,80.16,111345.0,76.3455,76.4122,76.336,76.3836,111345.0
2024-01-22 12:05:00,80.16,80.16,80.08,80.12,227615.0,76.3836,76.3836,76.3074,76.3455,227615.0
2024-01-22 12:10:00,80.11,80.13,80.07,80.13,103729.0,76.336,76.355,76.2979,76.355,103729.0
2024-01-22 12:15:00,80.13,80.16,80.08,80.11,313582.0,76.355,76.3836,76.3074,76.336,313582.0
2024-01-22 12:20:00,80.12,80.19,80.1,80.18,95133.0,76.3455,76.4122,76.3264,76.4027,95133.0
2024-01-22 12:25:00,80.18,80.19,80.16,80.16,61100.0,76.4027,76.4122,76.3836,76.3836,61100.0
2024-01-22 12:30:00,80.15,80.21,80.13,80.2,64871.0,76.3741,76.4313,76.355,76.4217,64871.0
2024-01-22 12:35:00,80.19,80.3,80.17,80.3,88581.0,76.4122,76.517,76.3931,76.517,88581.0
2024-01-22 12:40:00,80.3,80.33,80.25,80.27,113618.0,76.517,76.5456,76.4694,76.4884,113618.0
2024-01-22 12:45:00,80.27,80.31,80.24,80.26,75020.0,76.4884,76.5266,76.4598,76.4789,75020.0
2024-01-22 12:50:00,80.26,80.31,80.25,80.31,145581.0,76.4789,76.5266,76.4694,76.5266,145581.0
2024-01-22 12:55:00,80.31,80.39,80.3,80.38,118989.0,76.5266,76.6028,76.517,76.5933,118989.0
2024-01-22 13:00:00,80.39,80.48,80.38,80.47,205483.0,76.6028,76.6885,76.5933,76.679,205483.0
2024-01-22 13:05:00,80.47,80.54,80.43,80.52,93146.0,76.679,76.7457,76.6409,76.7267,93146.0
2024-01-22 13:10:00,80.52,80.65,80.52,80.62,132386.0,76.7267,76.8505,76.7267,76.8219,132386.0
2024-01-22 13:15:00,80.61,80.64,80.56,80.59,137662.0,76.8124,76.841,76.7648,76.7934,137662.0
2024-01-22 13:20:00,80.58,80.59,80.51,80.52,103087.0,76.7838,76.7934,76.7171,76.7267,103087.0
2024-01-22 13:25:00,80.52,80.52,80.41,80.42,88791.0,76.7267,76.7267,76.6218,76.6314,88791.0
2024-01-22 13:30:00,80.42,80.45,80.39,80.44,92936.0,76.6314,76.66,76.6028,76.6504,92936.0
2024-01-22 13:35:00,80.45,80.54,80.44,80.48,103982.0,76.66,76.7457,76.6504,76.6885,103982.0
2024-01-22 13:40:00,80.49,80.54,80.46,80.54,69725.0,76.6981,76.7457,76.6695,76.7457,69725.0
2024-01-22 13:45:00,80.54,80.56,80.49,80.5,119168.0,76.7457,76.7648,76.6981,76.7076,119168.0
2024-01-22 13:50:00,80.5,80.53,80.47,80.53,135407.0,76.7076,76.7362,76.679,76.7362,135407.0
2024-01-22 13:55:00,80.53,80.55,80.47,80.48,146957.0,76.7362,76.7552,76.679,76.6885,146957.0
2024-01-22 14:00:00,80.49,80.51,80.43,80.44,95726.0,76.6981,76.7171,76.6409,76.6504,95726.0
2024-01-22 14:05:00,80.43,80.47,80.42,80.43,97137.0,76.6409,76.679,76.6314,76.6409,97137.0
2024-01-22 14:10:00,80.42,80.45,80.37,80.39,223408.0,76.6314,76.66,76.5837,76.6028,223408.0
2024-01-22 14:15:00,80.39,80.4,80.31,80.36,209523.0,76.6028,76.6123,76.5266,76.5742,209523.0
2024-01-22 14:20:00,80.36,80.37,80.31,80.36,143760.0,76.5742,76.5837,76.5266,76.5742,143760.0
2024-01-22 14:25:00,80.35,80.43,80.33,80.42,101274.0,76.5647,76.6409,76.5456,76.6314,101274.0
2024-01-22 14:30:00,80.42,80.43,80.33,80.36,180938.0,76.6314,76.6409,76.5456,76.5742,180938.0
2024-01-22 14:35:00,80.36,80.37,80.31,80.34,74064.0,76.5742,76.5837,76.5266,76.5551,74064.0
2024-01-22 14:40:00,80.34,80.34,80.28,80.29,88637.0,76.5551,76.5551,76.498,76.5075,88637.0
2024-01-22 14:45:00,80.29,80.36,80.26,80.36,49252.0,76.5075,76.5742,76.4789,76.5742,49252.0
2024-01-22 14:50:00,80.35,80.37,80.29,80.3,105777.0,76.5647,76.5837,76.5075,76.517,105777.0
2024-01-22 14:55:00,80.3,80.31,80.29,80.3,155206.0,76.517,76.5266,76.5075,76.517,155206.0
2024-01-22 15:00:00,80.3,80.31,80.25,80.28,106997.0,76.517,76.5266,76.4694,76.498,106997.0
2024-01-22 15:05:00,80.29,80.34,80.24,80.34,101390.0,76.5075,76.5551,76.4598,76.5551,101390.0
2024-01-22 15:10:00,80.33,80.36,80.31,80.34,92053.0,76.5456,76.5742,76.5266,76.5551,92053.0
2024-01-22 15:15:00,80.34,80.38,80.33,80.38,136900.0,76.5551,76.5933,76.5456,76.5933,136900.0
2024-01-22 15:20:00,80.38,80.4,80.34,80.36,145599.0,76.5933,76.6123,76.5551,76.5742,145599.0
2024-01-22 15:25:00,80.36,80.43,80.34,80.42,160564.0,76.5742,76.6409,76.5551,76.6314,160564.0
2024-01-22 15:30:00,80.43,80.46,80.4,80.42,160394.0,76.6409,76.6695,76.6123,76.6314,160394.0
2024-01-22 15:35:00,80.42,80.46,80.41,80.44,130925.0,76.6314,76.6695,76.6218,76.6504,130925.0
2024-01-22 15:40:00,80.44,80.48,80.41,80.45,180555.0,76.6504,76.6885,76.6218,76.66,180555.0
2024-01-22 15:45:00,80.45,80.47,80.4,80.41,202525.0,76.66,76.679,76.6123,76.6218,202525.0
2024-01-22 15:50:00,80.41,80.46,80.38,80.4,338704.0,76.6218,76.6695,76.5933,76.6123,338704.0
2024-01-22 15:55:00,80.4,80.43,80.38,80.42,828059.0,76.6123,76.6409,76.5933,76.6314,828059.0
2024-01-23 09:30:00,80.31,80.71,80.22,80.7,504655.0,76.5266,76.9077,76.4408,76.8982,504655.0
2024-01-23 09:35:00,80.71,80.76,80.56,80.67,256551.0,76.9077,76.9554,76.7648,76.8696,256551.0
2024-01-23 09:40:00,80.67,80.88,80.67,80.85,217655.0,76.8696,77.0697,76.8696,77.0411,217655.0
2024-01-23 09:45:00,80.86,81.0,80.85,80.92,269743.0,77.0506,77.184,77.0411,77.1078,269743.0
2024-01-23 09:50:00,80.91,81.0,80.83,80.86,275131.0,77.0983,77.184,77.0221,77.0506,275131.0
2024-01-23 09:55:00,80.85,81.01,80.84,80.95,167973.0,77.0411,77.1936,77.0316,77.1364,167973.0
2024-01-23 10:00:00,80.95,80.99,80.86,80.95,136515.0,77.1364,77.1745,77.0506,77.1364,136515.0
2024-01-23 10:05:00,80.95,81.14,80.95,81.14,220917.0,77.1364,77.3174,77.1364,77.3174,220917.0
2024-01-23 10:10:00,81.14,81.21,81.11,81.14,425062.0,77.3174,77.3842,77.2889,77.3174,425062.0
2024-01-23 10:15:00,81.13,81.27,81.13,81.19,140870.0,77.3079,77.4413,77.3079,77.3651,140870.0
2024-01-23 10:20:00,81.19,81.29,81.15,81.2,212087.0,77.3651,77.4604,77.327,77.3746,212087.0
2024-01-23 10:25:00,81.2,81.27,81.04,81.05,124969.0,77.3746,77.4413,77.2222,77.2317,124969.0
2024-01-23 10:30:00,81.06,81.06,80.91,80.92,220951.0,77.2412,77.2412,77.0983,77.1078,220951.0
2024-01-23 10:35:00,80.92,80.92,80.8,80.8,140109.0,77.1078,77.1078,76.9935,76.9935,140109.0
2024-01-23 10:40:00,80.8,80.84,80.63,80.65,208332.0,76.9935,77.0316,76.8315,76.8505,208332.0
2024-01-23 10:45:00,80.65,80.68,80.56,80.56,235387.0,76.8505,76.8791,76.7648,76.7648,235387.0
2024-01-23 10:50:00,80.56,80.58,80.43,80.49,139942.0,76.7648,76.7838,76.6409,76.6981,139942.0
2024-01-23 10:55:00,80.5,80.6,80.49,80.59,109407.0,76.7076,76.8029,76.6981,76.7934,109407.0
2024-01-23 11:00:00,80.6,80.62,80.53,80.61,90608.0,76.8029,76.8219,76.7362,76.8124,90608.0
2024-01-23 11:05:00,80.61,80.63,80.56,80.6,108147.0,76.8124,76.8315,76.7648,76.8029,108147.0
2024-01-23 11:10:00,80.61,80.75,80.6,80.71,195698.0,76.8124,76.9458,76.8029,76.9077,195698.0
2024-01-23 11:15:00,80.72,80.86,80.72,80.74,69888.0,76.9172,77.0506,76.9172,76.9363,69888.0
2024-01-23 11:20:00,80.73,80.76,80.68,80.73,85092.0,76.9268,76.9554,76.8791,76.9268,85092.0
2024-01-23 11:25:00,80.72,80.77,80.69,80.73,97075.0,76.9172,76.9649,76.8886,76.9268,97075.0
2024-01-23 11:30:00,80.73,80.75,80.65,80.66,149193.0,76.9268,76.9458,76.8505,76.8601,149193.0
2024-01-23 11:35:00,80.65,80.74,80.65,80.68,115518.0,76.8505,76.9363,76.8505,76.8791,115518.0
2024-01-23 11:40:00,80.68,80.75,80.65,80.75,107909.0,76.8791,76.9458,76.8505,76.9458,107909.0
2024-01-23 11:45:00,80.75,80.78,80.64,80.69,99326.0,76.9458,76.9744,76.841,76.8886,99326.0
2024-01-23 11:50:00,80.69,80.72,80.68,80.7,49713.0,76.8886,76.9172,76.8791,76.8982,49713.0
2024-01-23 11:55:00,80.7,80.74,80.67,80.69,62483.0,76.8982,76.9363,76.8696,76.8886,62483.0
2024-01-23 12:00:00,80.68,80.78,80.68,80.75,42719.0,76.8791,76.9744,76.8791,76.9458,42719.0
2024-01-23 12:05:00,80.75,80.76,80.65,80.67,105490.0,76.9458,76.9554,76.8505,76.8696,105490.0
2024-01-23 12:10:00,80.67,80.7,80.65,80.67,69426.0,76.8696,76.8982,76.8505,76.8696,69426.0
2024-01-23 12:15:00,80.67,80.67,80.56,80.62,59379.0,76.8696,76.8696,76.7648,76.8219,59379.0
2024-01-23 12:20:00,80.62,80.63,80.53,80.53,38082.0,76.8219,76.8315,76.7362,76.7362,38082.0
2024-01-23 12:25:00,80.54,80.59,80.51,80.53,38435.0,76.7457,76.7934,76.7171,76.7362,38435.0
2024-01-23 12:30:00,80.53,80.63,80.52,80.57,239673.0,76.7362,76.8315,76.7267,76.7743,239673.0
2024-01-23 12:35:00,80.57,80.57,80.49,80.52,105787.0,76.7743,76.7743,76.6981,76.7267,105787.0
2024-01-23 12:40:00,80.53,80.59,80.52,80.54,67199.0,76.7362,76.7934,76.7267,76.7457,67199.0
2024-01-23 12:45:00,80.54,80.55,80.5,80.51,78069.0,76.7457,76.7552,76.7076,76.7171,78069.0
2024-01-23 12:50:00,80.51,80.57,80.5,80.56,81030.0,76.7171,76.7743,76.7076,76.7648,81030.0
2024-01-23 12:55:00,80.55,80.58,80.53,80.58,59570.0,76.7552,76.7838,76.7362,76.7838,59570.0
2024-01-23 13:00:00,80.58,80.58,80.5,80.51,78527.0,76.7838,76.7838,76.7076,76.7171,78527.0
2024-01-23 13:05:00,80.51,80.52,80.46,80.5,64574.0,76.7171,76.7267,76.6695,76.7076,64574.0
2024-01-23 13:10:00,80.51,80.56,80.48,80.54,59848.0,76.7171,76.7648,76.6885,76.7457,59848.0
2024-01-23 13:15:00,80.54,80.58,80.52,80.54,53340.0,76.7457,76.7838,76.7267,76.7457,53340.0
2024-01-23 13:20:00,80.53,80.54,80.44,80.47,70945.0,76.7362,76.7457,76.6504,76.679,70945.0
2024-01-23 13:25:00,80.47,80.59,80.47,80.56,52605.0,76.679,76.7934,76.679,76.7648,52605.0
2024-01-23 13:30:00,80.56,80.58,80.5,80.51,119193.0,76.7648,76.7838,76.7076,76.7171,119193.0
2024-01-23 13:35:00,80.51,80.57,80.5,80.56,57599.0,76.7171,76.7743,76.7076,76.7648,57599.0
2024-01-23 13:40:00,80.56,80.58,80.5,80.53,33104.0,76.7648,76.7838,76.7076,76.7362,33104.0
2024-01-23 13:45:00,80.53,80.55,80.52,80.53,50871.0,76.7362,76.7552,76.7267,76.7362,50871.0
2024-01-23 13:50:00,80.53,80.57,80.5,80.56,83505.0,76.7362,76.7743,76.7076,76.7648,83505.0
2024-01-23 13:55:00,80.56,80.58,80.49,80.51,109928.0,76.7648,76.7838,76.6981,76.7171,109928.0
2024-01-23 14:00:00,80.51,80.54,80.5,80.52,46399.0,76.7171,76.7457,76.7076,76.7267,46399.0
2024-01-23 14:05:00,80.52,80.54,80.48,80.53,44069.0,76.7267,76.7457,76.6885,76.7362,44069.0
2024-01-23 14:10:00,80.53,80.56,80.51,80.55,36669.0,76.7362,76.7648,76.7171,76.7552,36669.0
2024-01-23 14:15:00,80.55,80.58,80.53,80.58,43358.0,76.7552,76.7838,76.7362,76.7838,43358.0
2024-01-23 14:20:00,80.58,80.6,80.53,80.55,54147.0,76.7838,76.8029,76.7362,76.7552,54147.0
2024-01-23 14:25:00,80.55,80.58,80.53,80.57,55650.0,76.7552,76.7838,76.7362,76.7743,55650.0
2024-01-23 14:30:00,80.56,80.57,80.5,80.53,57739.0,76.7648,76.7743,76.7076,76.7362,57739.0
2024-01-23 14:35:00,80.53,80.55,80.5,80.54,67738.0,76.7362,76.7552,76.7076,76.7457,67738.0
2024-01-23 14:40:00,80.55,80.57,80.53,80.54,68613.0,76.7552,76.7743,76.7362,76.7457,68613.0
2024-01-23 14:45:00,80.54,80.61,80.54,80.56,35522.0,76.7457,76.8124,76.7457,76.7648,35522.0
2024-01-23 14:50:00,80.57,80.57,80.52,80.54,47953.0,76.7743,76.7743,76.7267,76.7457,47953.0
2024-01-23 14:55:00,80.55,80.62,80.55,80.59,120154.0,76.7552,76.8219,76.7552,76.7934,120154.0
2024-01-23 15:00:00,80.59,80.62,80.56,80.61,128002.0,76.7934,76.8219,76.7648,76.8124,128002.0
2024-01-23 15:05:00,80.6,80.66,80.59,80.64,47054.0,76.8029,76.8601,76.7934,76.841,47054.0
2024-01-23 15:10:00,80.64,80.7,80.63,80.69,115377.0,76.841,76.8982,76.8315,76.8886,115377.0
2024-01-23 15:15:00,80.68,80.7,80.66,80.7,170668.0,76.8791,76.8982,76.8601,76.8982,170668.0
2024-01-23 15:20:00,80.7,80.73,80.68,80.71,62602.0,76.8982,76.9268,76.8791,76.9077,62602.0
2024-01-23 15:25:00,80.7,80.78,80.7,80.77,57291.0,76.8982,76.9744,76.8982,76.9649,57291.0
2024-01-23 15:30:00,80.77,80.79,80.72,80.72,246363.0,76.9649,76.9839,76.9172,76.9172,246363.0
2024-01-23 15:35:00,80.72,80.73,80.67,80.69,114979.0,76.9172,76.9268,76.8696,76.8886,114979.0
2024-01-23 15:40:00,80.68,80.73,80.68,80.7,90100.0,76.8791,76.9268,76.8791,76.8982,90100.0
2024-01-23 15:45:00,80.7,80.73,80.61,80.63,298487.0,76.8982,76.9268,76.8124,76.8315,298487.0
2024-01-23 15:50:00,80.62,80.68,80.61,80.66,289996.0,76.8219,76.8791,76.8124,76.8601,289996.0
2024-01-23 15:55:00,80.66,80.69,80.64,80.67,559637.0,76.8601,76.8886,76.841,76.8696,559637.0
2024-01-24 09:30:00,81.1,81.19,80.77,81.06,461049.0,77.2793,77.3651,76.9649,77.2412,461049.0
2024-01-24 09:35:00,81.05,81.27,81.03,81.22,197771.0,77.2317,77.4413,77.2126,77.3937,197771.0
2024-01-24 09:40:00,81.23,81.26,80.99,81.03,551902.0,77.4032,77.4318,77.1745,77.2126,551902.0
2024-01-24 09:45:00,81.02,81.1,80.95,80.99,285996.0,77.2031,77.2793,77.1364,77.1745,285996.0
2024-01-24 09:50:00,80.99,80.99,80.83,80.94,185020.0,77.1745,77.1745,77.0221,77.1269,185020.0
2024-01-24 09:55:00,80.94,80.97,80.81,80.81,273257.0,77.1269,77.1555,77.003,77.003,273257.0
2024-01-24 10:00:00,80.81,80.86,80.7,80.74,150595.0,77.003,77.0506,76.8982,76.9363,150595.0
2024-01-24 10:05:00,80.74,80.79,80.68,80.72,329430.0,76.9363,76.9839,76.8791,76.9172,329430.0
2024-01-24 10:10:00,80.73,80.93,80.69,80.91,98464.0,76.9268,77.1173,76.8886,77.0983,98464.0
2024-01-24 10:15:00,80.91,81.01,80.86,80.87,73611.0,77.0983,77.1936,77.0506,77.0602,73611.0
2024-01-24 10:20:00,80.86,80.99,80.83,80.97,91416.0,77.0506,77.1745,77.0221,77.1555,91416.0
2024-01-24 10:25:00,80.96,81.04,80.95,81.0,134734.0,77.1459,77.2222,77.1364,77.184,134734.0
2024-01-24 10:30:00,81.0,81.21,80.99,81.14,476734.0,77.184,77.3842,77.1745,77.3174,476734.0
2024-01-24 10:35:00,81.14,81.14,80.97,81.08,172105.0,77.3174,77.3174,77.1555,77.2603,172105.0
2024-01-24 10:40:00,81.07,81.27,81.04,81.25,101880.0,77.2507,77.4413,77.2222,77.4223,101880.0
2024-01-24 10:45:00,81.26,81.29,81.18,81.23,178568.0,77.4318,77.4604,77.3556,77.4032,178568.0
2024-01-24 10:50:00,81.24,81.25,81.15,81.21,139662.0,77.4127,77.4223,77.327,77.3842,139662.0
2024-01-24 10:55:00,81.21,81.32,81.2,81.31,93067.0,77.3842,77.489,77.3746,77.4794,93067.0
2024-01-24 11:00:00,81.32,81.42,81.32,81.41,300486.0,77.489,77.5843,77.489,77.5747,300486.0
2024-01-24 11:05:00,81.42,81.48,81.38,81.44,210827.0,77.5843,77.6414,77.5461,77.6033,210827.0
2024-01-24 11:10:00,81.45,81.51,81.41,81.5,215907.0,77.6128,77.67,77.5747,77.6605,215907.0
2024-01-24 11:15:00,81.5,81.58,81.46,81.56,150643.0,77.6605,77.7367,77.6224,77.7177,150643.0
2024-01-24 11:20:00,81.57,81.64,81.53,81.54,170155.0,77.7272,77.7939,77.6891,77.6986,170155.0
2024-01-24 11:25:00,81.55,81.61,81.53,81.59,112043.0,77.7081,77.7653,77.6891,77.7462,112043.0
2024-01-24 11:30:00,81.6,81.65,81.55,81.64,170496.0,77.7558,77.8034,77.7081,77.7939,170496.0
2024-01-24 11:35:00,81.65,81.76,81.63,81.74,145499.0,77.8034,77.9082,77.7844,77.8892,145499.0
2024-01-24 11:40:00,81.73,81.77,81.69,81.73,115093.0,77.8797,77.9178,77.8415,77.8797,115093.0
2024-01-24 11:45:00,81.73,81.8,81.72,81.77,82811.0,77.8797,77.9464,77.8701,77.9178,82811.0
2024-01-24 11:50:00,81.77,81.83,81.76,81.77,175599.0,77.9178,77.9749,77.9082,77.9178,175599.0
2024-01-24 11:55:00,81.77,81.82,81.75,81.78,129892.0,77.9178,77.9654,77.8987,77.9273,129892.0
2024-01-24 12:00:00,81.78,81.79,81.7,81.7,142075.0,77.9273,77.9368,77.8511,77.8511,142075.0
2024-01-24 12:05:00,81.7,81.72,81.63,81.65,278846.0,77.8511,77.8701,77.7844,77.8034,278846.0
2024-01-24 12:10:00,81.66,81.67,81.59,81.64,310837.0,77.813,77.8225,77.7462,77.7939,310837.0
2024-01-24 12:15:00,81.64,81.64,81.51,81.51,87041.0,77.7939,77.7939,77.67,77.67,87041.0
2024-01-24 12:20:00,81.51,81.61,81.49,81.61,315311.0,77.67,77.7653,77.651,77.7653,315311.0
2024-01-24 12:25:00,81.62,81.65,81.52,81.53,173961.0,77.7748,77.8034,77.6795,77.6891,173961.0
2024-01-24 12:30:00,81.53,81.53,81.44,81.46,81885.0,77.6891,77.6891,77.6033,77.6224,81885.0
2024-01-24 12:35:00,81.45,81.55,81.42,81.51,139777.0,77.6128,77.7081,77.5843,77.67,139777.0
2024-01-24 12:40:00,81.51,81.51,81.44,81.47,112730.0,77.67,77.67,77.6033,77.6319,112730.0
2024-01-24 12:45:00,81.46,81.49,81.38,81.41,126072.0,77.6224,77.651,77.5461,77.5747,126072.0
2024-01-24 12:50:00,81.41,81.46,81.41,81.44,60600.0,77.5747,77.6224,77.5747,77.6033,60600.0
2024-01-24 12:55:00,81.44,81.5,81.42,81.48,91557.0,77.6033,77.6605,77.5843,77.6414,91557.0
2024-01-24 13:00:00,81.49,81.51,81.35,81.36,212843.0,77.651,77.67,77.5176,77.5271,212843.0
2024-01-24 13:05:00,81.37,81.39,81.28,81.34,163951.0,77.5366,77.5557,77.4509,77.508,163951.0
2024-01-24 13:10:00,81.35,81.37,81.29,81.3,142953.0,77.5176,77.5366,77.4604,77.4699,142953.0
2024-01-24 13:15:00,81.29,81.33,81.26,81.33,121878.0,77.4604,77.4985,77.4318,77.4985,121878.0
2024-01-24 13:20:00,81.32,81.33,81.26,81.3,190584.0,77.489,77.4985,77.4318,77.4699,190584.0
2024-01-24 13:25:00,81.3,81.35,81.27,81.31,97935.0,77.4699,77.5176,77.4413,77.4794,97935.0
2024-01-24 13:30:00,81.31,81.33,81.23,81.27,104613.0,77.4794,77.4985,77.4032,77.4413,104613.0
2024-01-24 13:35:00,81.27,81.3,81.22,81.27,195225.0,77.4413,77.4699,77.3937,77.4413,195225.0
2024-01-24 13:40:00,81.26,81.31,81.24,81.28,50647.0,77.4318,77.4794,77.4127,77.4509,50647.0
2024-01-24 13:45:00,81.27,81.36,81.27,81.34,46473.0,77.4413,77.5271,77.4413,77.508,46473.0
2024-01-24 13:50:00,81.34,81.35,81.28,81.29,120499.0,77.508,77.5176,77.4509,77.4604,120499.0
2024-01-24 13:55:00,81.29,81.39,81.29,81.39,99129.0,77.4604,77.5557,77.4604,77.5557,99129.0
2024-01-24 14:00:00,81.39,81.41,81.33,81.36,58998.0,77.5557,77.5747,77.4985,77.5271,58998.0
2024-01-24 14:05:00,81.37,81.43,81.36,81.43,46455.0,77.5366,77.5938,77.5271,77.5938,46455.0
2024-01-24 14:10:00,81.43,81.46,81.38,81.41,126084.0,77.5938,77.6224,77.5461,77.5747,126084.0
2024-01-24 14:15:00,81.41,81.5,81.38,81.48,91041.0,77.5747,77.6605,77.5461,77.6414,91041.0
2024-01-24 14:20:00,81.48,81.48,81.37,81.41,118314.0,77.6414,77.6414,77.5366,77.5747,118314.0
2024-01-24 14:25:00,81.41,81.46,81.4,81.45,58008.0,77.5747,77.6224,77.5652,77.6128,58008.0
2024-01-24 14:30:00,81.44,81.5,81.4,81.44,83579.0,77.6033,77.6605,77.5652,77.6033,83579.0
2024-01-24 14:35:00,81.44,81.54,81.43,81.52,102266.0,77.6033,77.6986,77.5938,77.6795,102266.0
2024-01-24 14:40:00,81.52,81.56,81.52,81.54,83706.0,77.6795,77.7177,77.6795,77.6986,83706.0
2024-01-24 14:45:00,81.54,81.59,81.53,81.56,70515.0,77.6986,77.7462,77.6891,77.7177,70515.0
2024-01-24 14:50:00,81.57,81.58,81.51,81.58,117080.0,77.7272,77.7367,77.67,77.7367,117080.0
2024-01-24 14:55:00,81.57,81.61,81.54,81.58,105517.0,77.7272,77.7653,77.6986,77.7367,105517.0
2024-01-24 15:00:00,81.58,81.61,81.54,81.58,109259.0,77.7367,77.7653,77.6986,77.7367,109259.0
2024-01-24 15:05:00,81.59,81.61,81.54,81.59,121692.0,77.7462,77.7653,77.6986,77.7462,121692.0
2024-01-24 15:10:00,81.59,81.61,81.51,81.52,519302.0,77.7462,77.7653,77.67,77.6795,519302.0
2024-01-24 15:15:00,81.51,81.58,81.46,81.55,158113.0,77.67,77.7367,77.6224,77.7081,158113.0
2024-01-24 15:20:00,81.56,81.57,81.49,81.55,118505.0,77.7177,77.7272,77.651,77.7081,118505.0
2024-01-24 15:25:00,81.55,81.57,81.5,81.56,70149.0,77.7081,77.7272,77.6605,77.7177,70149.0
2024-01-24 15:30:00,81.56,81.58,81.53,81.58,149983.0,77.7177,77.7367,77.6891,77.7367,149983.0
2024-01-24 15:35:00,81.58,81.67,81.57,81.66,263277.0,77.7367,77.8225,77.7272,77.813,263277.0
2024-01-24 15:40:00,81.66,81.81,81.65,81.8,460919.0,77.813,77.9559,77.8034,77.9464,460919.0
2024-01-24 15:45:00,81.8,81.82,81.72,81.76,555404.0,77.9464,77.9654,77.8701,77.9082,555404.0
2024-01-24 15:50:00,81.76,81.82,81.73,81.73,439761.0,77.9082,77.9654,77.8797,77.8797,439761.0
2024-01-24 15:55:00,81.73,81.82,81.72,81.82,1015454.0,77.8797,77.9654,77.8701,77.9654,1015454.0
2024-01-25 09:30:00,82.37,82.57,82.18,82.2,545338.0,78.4895,78.6801,78.3085,78.3275,545338.0
2024-01-25 09:35:00,82.19,82.28,82.1,82.24,304783.0,78.318,78.4037,78.2322,78.3656,304783.0
2024-01-25 09:40:00,82.24,82.26,82.0,82.1,243597.0,78.3656,78.3847,78.1369,78.2322,243597.0
2024-01-25 09:45:00,82.09,82.17,82.0,82.07,255891.0,78.2227,78.2989,78.1369,78.2036,255891.0
2024-01-25 09:50:00,82.06,82.36,82.06,82.33,255385.0,78.1941,78.48,78.1941,78.4514,255385.0
2024-01-25 09:55:00,82.34,82.48,82.3,82.44,258089.0,78.4609,78.5943,78.4228,78.5562,258089.0
2024-01-25 10:00:00,82.45,82.52,82.37,82.48,262892.0,78.5657,78.6324,78.4895,78.5943,262892.0
2024-01-25 10:05:00,82.48,82.61,82.41,82.6,216573.0,78.5943,78.7182,78.5276,78.7087,216573.0
2024-01-25 10:10:00,82.6,82.6,82.42,82.43,198711.0,78.7087,78.7087,78.5371,78.5467,198711.0
2024-01-25 10:15:00,82.43,82.51,82.32,82.33,233183.0,78.5467,78.6229,78.4419,78.4514,233183.0
2024-01-25 10:20:00,82.34,82.4,82.29,82.34,137794.0,78.4609,78.5181,78.4133,78.4609,137794.0
2024-01-25 10:25:00,82.34,82.36,82.22,82.24,121695.0,78.4609,78.48,78.3466,78.3656,121695.0
2024-01-25 10:30:00,82.24,82.28,82.04,82.09,217656.0,78.3656,78.4037,78.175,78.2227,217656.0
2024-01-25 10:35:00,82.09,82.12,81.9,81.92,206345.0,78.2227,78.2513,78.0416,78.0607,206345.0
2024-01-25 10:40:00,81.92,82.05,81.88,82.05,184524.0,78.0607,78.1846,78.0226,78.1846,184524.0
2024-01-25 10:45:00,82.06,82.09,82.01,82.03,125858.0,78.1941,78.2227,78.1465,78.1655,125858.0
2024-01-25 10:50:00,82.03,82.09,82.0,82.01,108724.0,78.1655,78.2227,78.1369,78.1465,108724.0
2024-01-25 10:55:00,82.0,82.02,81.92,82.02,108004.0,78.1369,78.156,78.0607,78.156,108004.0
2024-01-25 11:00:00,82.01,82.1,81.96,82.1,145524.0,78.1465,78.2322,78.0988,78.2322,145524.0
2024-01-25 11:05:00,82.1,82.15,82.08,82.11,131663.0,78.2322,78.2799,78.2132,78.2418,131663.0
2024-01-25 11:10:00,82.11,82.13,82.06,82.09,158676.0,78.2418,78.2608,78.1941,78.2227,158676.0
2024-01-25 11:15:00,82.09,82.13,82.07,82.09,127233.0,78.2227,78.2608,78.2036,78.2227,127233.0
2024-01-25 11:20:00,82.1,82.13,82.02,82.11,172838.0,78.2322,78.2608,78.156,78.2418,172838.0
2024-01-25 11:25:00,82.11,82.17,82.08,82.12,209492.0,78.2418,78.2989,78.2132,78.2513,209492.0
2024-01-25 11:30:00,82.12,82.13,82.03,82.13,147056.0,78.2513,78.2608,78.1655,78.2608,147056.0
2024-01-25 11:35:00,82.13,82.16,82.08,82.15,102994.0,78.2608,78.2894,78.2132,78.2799,102994.0
2024-01-25 11:40:00,82.15,82.18,82.06,82.11,128819.0,78.2799,78.3085,78.1941,78.2418,128819.0
2024-01-25 11:45:00,82.1,82.2,82.09,82.17,65674.0,78.2322,78.3275,78.2227,78.2989,65674.0
2024-01-25 11:50:00,82.18,82.23,82.15,82.21,85997.0,78.3085,78.3561,78.2799,78.337,85997.0
2024-01-25 11:55:00,82.22,82.26,82.14,82.15,209526.0,78.3466,78.3847,78.2703,78.2799,209526.0
2024-01-25 12:00:00,82.16,82.2,82.11,82.16,114689.0,78.2894,78.3275,78.2418,78.2894,114689.0
2024-01-25 12:05:00,82.16,82.19,82.09,82.1,201176.0,78.2894,78.318,78.2227,78.2322,201176.0
2024-01-25 12:10:00,82.11,82.19,82.09,82.13,76857.0,78.2418,78.318,78.2227,78.2608,76857.0
2024-01-25 12:15:00,82.12,82.17,82.06,82.17,205946.0,78.2513,78.2989,78.1941,78.2989,205946.0
2024-01-25 12:20:00,82.17,82.19,82.08,82.09,162728.0,78.2989,78.318,78.2132,78.2227,162728.0
2024-01-25 12:25:00,82.09,82.14,82.05,82.11,145096.0,78.2227,78.2703,78.1846,78.2418,145096.0
2024-01-25 12:30:00,82.11,82.21,82.11,82.2,261375.0,78.2418,78.337,78.2418,78.3275,261375.0
2024-01-25 12:35:00,82.2,82.26,82.2,82.26,144209.0,78.3275,78.3847,78.3275,78.3847,144209.0
2024-01-25 12:40:00,82.26,82.35,82.26,82.35,63006.0,78.3847,78.4704,78.3847,78.4704,63006.0
2024-01-25 12:45:00,82.36,82.38,82.32,82.34,65555.0,78.48,78.499,78.4419,78.4609,65555.0
2024-01-25 12:50:00,82.34,82.42,82.33,82.42,101359.0,78.4609,78.5371,78.4514,78.5371,101359.0
2024-01-25 12:55:00,82.42,82.45,82.41,82.44,75533.0,78.5371,78.5657,78.5276,78.5562,75533.0
2024-01-25 13:00:00,82.44,82.52,82.43,82.5,148916.0,78.5562,78.6324,78.5467,78.6134,148916.0
2024-01-25 13:05:00,82.51,82.52,82.45,82.48,102868.0,78.6229,78.6324,78.5657,78.5943,102868.0
2024-01-25 13:10:00,82.49,82.53,82.48,82.52,94169.0,78.6039,78.642,78.5943,78.6324,94169.0
2024-01-25 13:15:00,82.52,82.52,82.43,82.48,63844.0,78.6324,78.6324,78.5467,78.5943,63844.0
2024-01-25 13:20:00,82.48,82.54,82.46,82.54,50497.0,78.5943,78.6515,78.5753,78.6515,50497.0
2024-01-25 13:25:00,82.53,82.61,82.51,82.61,172597.0,78.642,78.7182,78.6229,78.7182,172597.0
2024-01-25 13:30:00,82.61,82.73,82.6,82.73,120366.0,78.7182,78.8325,78.7087,78.8325,120366.0
2024-01-25 13:35:00,82.73,82.76,82.68,82.72,136567.0,78.8325,78.8611,78.7849,78.823,136567.0
2024-01-25 13:40:00,82.72,82.83,82.69,82.8,184836.0,78.823,78.9278,78.7944,78.8992,184836.0
2024-01-25 13:45:00,82.81,82.82,82.75,82.79,101875.0,78.9088,78.9183,78.8516,78.8897,101875.0
2024-01-25 13:50:00,82.79,82.81,82.74,82.76,83222.0,78.8897,78.9088,78.8421,78.8611,83222.0
2024-01-25 13:55:00,82.76,82.81,82.72,82.8,176409.0,78.8611,78.9088,78.823,78.8992,176409.0
2024-01-25 14:00:00,82.8,82.82,82.75,82.79,127015.0,78.8992,78.9183,78.8516,78.8897,127015.0
2024-01-25 14:05:00,82.8,82.93,82.77,82.93,253382.0,78.8992,79.0231,78.8707,79.0231,253382.0
2024-01-25 14:10:00,82.93,83.0,82.9,82.99,111393.0,79.0231,79.0898,78.9945,79.0803,111393.0
2024-01-25 14:15:00,83.0,83.05,82.98,83.05,165799.0,79.0898,79.1375,79.0708,79.1375,165799.0
2024-01-25 14:20:00,83.05,83.08,83.02,83.06,199175.0,79.1375,79.1661,79.1089,79.147,199175.0
2024-01-25 14:25:00,83.06,83.12,83.06,83.1,187241.0,79.147,79.2042,79.147,79.1851,187241.0
2024-01-25 14:30:00,83.1,83.17,83.08,83.17,166919.0,79.1851,79.2518,79.1661,79.2518,166919.0
2024-01-25 14:35:00,83.16,83.28,83.15,83.18,322937.0,79.2423,79.3566,79.2328,79.2613,322937.0
2024-01-25 14:40:00,83.17,83.25,83.16,83.17,209294.0,79.2518,79.328,79.2423,79.2518,209294.0
2024-01-25 14:45:00,83.17,83.19,83.13,83.15,205969.0,79.2518,79.2709,79.2137,79.2328,205969.0
2024-01-25 14:50:00,83.14,83.21,83.1,83.2,177494.0,79.2232,79.2899,79.1851,79.2804,177494.0
2024-01-25 14:55:00,83.2,83.24,83.19,83.22,118565.0,79.2804,79.3185,79.2709,79.2995,118565.0
2024-01-25 15:00:00,83.22,83.26,83.13,83.15,544499.0,79.2995,79.3376,79.2137,79.2328,544499.0
2024-01-25 15:05:00,83.16,83.17,83.06,83.09,246811.0,79.2423,79.2518,79.147,79.1756,246811.0
2024-01-25 15:10:00,83.09,83.19,83.08,83.16,179865.0,79.1756,79.2709,79.1661,79.2423,179865.0
2024-01-25 15:15:00,83.16,83.21,83.13,83.21,136989.0,79.2423,79.2899,79.2137,79.2899,136989.0
2024-01-25 15:20:00,83.22,83.28,83.21,83.26,157824.0,79.2995,79.3566,79.2899,79.3376,157824.0
2024-01-25 15:25:00,83.26,83.27,83.19,83.2,169797.0,79.3376,79.3471,79.2709,79.2804,169797.0
2024-01-25 15:30:00,83.2,83.33,83.16,83.33,389576.0,79.2804,79.4043,79.2423,79.4043,389576.0
2024-01-25 15:35:00,83.33,83.4,83.33,83.38,526300.0,79.4043,79.471,79.4043,79.4519,526300.0
2024-01-25 15:40:00,83.38,83.46,83.37,83.42,387100.0,79.4519,79.5282,79.4424,79.49,387100.0
2024-01-25 15:45:00,83.42,83.45,83.38,83.38,539329.0,79.49,79.5186,79.4519,79.4519,539329.0
2024-01-25 15:50:00,83.39,83.54,83.38,83.5,572093.0,79.4615,79.6044,79.4519,79.5663,572093.0
2024-01-25 15:55:00,83.5,83.66,83.47,83.64,1467506.0,79.5663,79.7187,79.5377,79.6997,1467506.0
2024-01-26 09:30:00,83.54,83.74,83.41,83.58,423759.0,79.6044,79.795,79.4805,79.6425,423759.0
2024-01-26 09:35:00,83.59,83.73,83.58,83.69,224503.0,79.652,79.7854,79.6425,79.7473,224503.0
2024-01-26 09:40:00,83.69,83.76,83.54,83.59,239812.0,79.7473,79.814,79.6044,79.652,239812.0
2024-01-26 09:45:00,83.58,83.67,83.52,83.61,191301.0,79.6425,79.7283,79.5853,79.6711,191301.0
2024-01-26 09:50:00,83.62,83.76,83.56,83.75,190638.0,79.6806,79.814,79.6234,79.8045,190638.0
2024-01-26 09:55:00,83.75,83.79,83.63,83.65,155015.0,79.8045,79.8426,79.6901,79.7092,155015.0
2024-01-26 10:00:00,83.66,83.72,83.49,83.59,119752.0,79.7187,79.7759,79.5567,79.652,119752.0
2024-01-26 10:05:00,83.6,83.77,83.6,83.7,164555.0,79.6616,79.8235,79.6616,79.7568,164555.0
2024-01-26 10:10:00,83.7,83.83,83.69,83.78,132668.0,79.7568,79.8807,79.7473,79.8331,132668.0
2024-01-26 10:15:00,83.79,83.88,83.74,83.87,99581.0,79.8426,79.9284,79.795,79.9188,99581.0
2024-01-26 10:20:00,83.87,83.94,83.82,83.87,127428.0,79.9188,79.9855,79.8712,79.9188,127428.0
2024-01-26 10:25:00,83.87,83.9,83.79,83.85,93643.0,79.9188,79.9474,79.8426,79.8998,93643.0
2024-01-26 10:30:00,83.84,83.88,83.74,83.86,89502.0,79.8903,79.9284,79.795,79.9093,89502.0
2024-01-26 10:35:00,83.86,83.93,83.83,83.91,206426.0,79.9093,79.976,79.8807,79.957,206426.0
2024-01-26 10:40:00,83.91,84.0,83.89,84.0,131610.0,79.957,80.0427,79.9379,80.0427,131610.0
2024-01-26 10:45:00,83.99,84.03,83.88,83.88,281692.0,80.0332,80.0713,79.9284,79.9284,281692.0
2024-01-26 10:50:00,83.88,83.9,83.78,83.8,288315.0,79.9284,79.9474,79.8331,79.8521,288315.0
2024-01-26 10:55:00,83.8,83.9,83.79,83.83,124369.0,79.8521,79.9474,79.8426,79.8807,124369.0
2024-01-26 11:00:00,83.82,83.85,83.73,83.75,328799.0,79.8712,79.8998,79.7854,79.8045,328799.0
2024-01-26 11:05:00,83.75,83.77,83.65,83.65,190715.0,79.8045,79.8235,79.7092,79.7092,190715.0
2024-01-26 11:10:00,83.65,83.68,83.6,83.63,302209.0,79.7092,79.7378,79.6616,79.6901,302209.0
2024-01-26 11:15:00,83.62,83.63,83.35,83.35,190054.0,79.6806,79.6901,79.4233,79.4233,190054.0
2024-01-26 11:20:00,83.36,83.38,83.29,83.29,309294.0,79.4329,79.4519,79.3662,79.3662,309294.0
2024-01-26 11:25:00,83.3,83.42,83.3,83.4,207195.0,79.3757,79.49,79.3757,79.471,207195.0
2024-01-26 11:30:00,83.4,83.46,83.37,83.4,139016.0,79.471,79.5282,79.4424,79.471,139016.0
2024-01-26 11:35:00,83.39,83.41,83.32,83.37,195907.0,79.4615,79.4805,79.3947,79.4424,195907.0
2024-01-26 11:40:00,83.37,83.41,83.3,83.31,230830.0,79.4424,79.4805,79.3757,79.3852,230830.0
2024-01-26 11:45:00,83.32,83.32,83.23,83.23,376788.0,79.3947,79.3947,79.309,79.309,376788.0
2024-01-26 11:50:00,83.23,83.3,83.21,83.29,159412.0,79.309,79.3757,79.2899,79.3662,159412.0
2024-01-26 11:55:00,83.29,83.34,83.24,83.25,114692.0,79.3662,79.4138,79.3185,79.328,114692.0
2024-01-26 12:00:00,83.24,83.24,83.11,83.13,248547.0,79.3185,79.3185,79.1946,79.2137,248547.0
2024-01-26 12:05:00,83.14,83.14,83.04,83.08,187673.0,79.2232,79.2232,79.1279,79.1661,187673.0
2024-01-26 12:10:00,83.07,83.08,82.97,82.98,241398.0,79.1565,79.1661,79.0612,79.0708,241398.0
2024-01-26 12:15:00,82.98,83.03,82.92,83.01,126546.0,79.0708,79.1184,79.0136,79.0994,126546.0
2024-01-26 12:20:00,83.02,83.09,83.01,83.06,81607.0,79.1089,79.1756,79.0994,79.147,81607.0
2024-01-26 12:25:00,83.06,83.15,83.06,83.11,84552.0,79.147,79.2328,79.147,79.1946,84552.0
2024-01-26 12:30:00,83.11,83.14,83.07,83.13,77635.0,79.1946,79.2232,79.1565,79.2137,77635.0
2024-01-26 12:35:00,83.13,83.16,83.05,83.07,199968.0,79.2137,79.2423,79.1375,79.1565,199968.0
2024-01-26 12:40:00,83.07,83.17,83.06,83.16,95388.0,79.1565,79.2518,79.147,79.2423,95388.0
2024-01-26 12:45:00,83.17,83.3,83.15,83.25,174838.0,79.2518,79.3757,79.2328,79.328,174838.0
2024-01-26 12:50:00,83.25,83.29,83.16,83.24,109864.0,79.328,79.3662,79.2423,79.3185,109864.0
2024-01-26 12:55:00,83.23,83.31,83.22,83.29,77480.0,79.309,79.3852,79.2995,79.3662,77480.0
2024-01-26 13:00:00,83.29,83.36,83.25,83.34,100883.0,79.3662,79.4329,79.328,79.4138,100883.0
2024-01-26 13:05:00,83.34,83.38,83.31,83.36,137044.0,79.4138,79.4519,79.3852,79.4329,137044.0
2024-01-26 13:10:00,83.36,83.4,83.31,83.37,115226.0,79.4329,79.471,79.3852,79.4424,115226.0
2024-01-26 13:15:00,83.36,83.41,83.32,83.38,66491.0,79.4329,79.4805,79.3947,79.4519,66491.0
2024-01-26 13:20:00,83.37,83.47,83.36,83.44,156724.0,79.4424,79.5377,79.4329,79.5091,156724.0
2024-01-26 13:25:00,83.44,83.58,83.44,83.53,261303.0,79.5091,79.6425,79.5091,79.5949,261303.0
2024-01-26 13:30:00,83.54,83.66,83.53,83.66,264905.0,79.6044,79.7187,79.5949,79.7187,264905.0
2024-01-26 13:35:00,83.66,83.74,83.63,83.71,589601.0,79.7187,79.795,79.6901,79.7664,589601.0
2024-01-26 13:40:00,83.7,83.73,83.62,83.67,537244.0,79.7568,79.7854,79.6806,79.7283,537244.0
2024-01-26 13:45:00,83.67,83.73,83.64,83.71,140843.0,79.7283,79.7854,79.6997,79.7664,140843.0
2024-01-26 13:50:00,83.72,83.74,83.66,83.69,118811.0,79.7759,79.795,79.7187,79.7473,118811.0
2024-01-26 13:55:00,83.69,83.75,83.67,83.7,104420.0,79.7473,79.8045,79.7283,79.7568,104420.0
2024-01-26 14:00:00,83.7,83.74,83.67,83.72,134713.0,79.7568,79.795,79.7283,79.7759,134713.0
2024-01-26 14:05:00,83.72,83.8,83.71,83.74,111473.0,79.7759,79.8521,79.7664,79.795,111473.0
2024-01-26 14:10:00,83.74,83.81,83.73,83.81,146576.0,79.795,79.8617,79.7854,79.8617,146576.0
2024-01-26 14:15:00,83.81,83.87,83.8,83.81,169828.0,79.8617,79.9188,79.8521,79.8617,169828.0
2024-01-26 14:20:00,83.82,83.87,83.82,83.83,118655.0,79.8712,79.9188,79.8712,79.8807,118655.0
2024-01-26 14:25:00,83.83,83.84,83.78,83.81,72435.0,79.8807,79.8903,79.8331,79.8617,72435.0
2024-01-26 14:30:00,83.81,83.87,83.8,83.82,102420.0,79.8617,79.9188,79.8521,79.8712,102420.0
2024-01-26 14:35:00,83.82,83.84,83.78,83.83,83015.0,79.8712,79.8903,79.8331,79.8807,83015.0
2024-01-26 14:40:00,83.83,83.85,83.81,83.85,123393.0,79.8807,79.8998,79.8617,79.8998,123393.0
2024-01-26 14:45:00,83.85,83.92,83.83,83.91,90712.0,79.8998,79.9665,79.8807,79.957,90712.0
2024-01-26 14:50:00,83.91,83.96,83.89,83.95,105172.0,79.957,80.0046,79.9379,79.9951,105172.0
2024-01-26 14:55:00,83.95,84.05,83.93,84.04,170118.0,79.9951,80.0904,79.976,80.0808,170118.0
2024-01-26 15:00:00,84.04,84.07,83.99,84.04,240288.0,80.0808,80.1094,80.0332,80.0808,240288.0
2024-01-26 15:05:00,84.04,84.11,84.02,84.03,130429.0,80.0808,80.1475,80.0618,80.0713,130429.0
2024-01-26 15:10:00,84.03,84.06,83.97,84.05,100626.0,80.0713,80.0999,80.0141,80.0904,100626.0
2024-01-26 15:15:00,84.05,84.06,84.0,84.03,97995.0,80.0904,80.0999,80.0427,80.0713,97995.0
2024-01-26 15:20:00,84.03,84.04,83.99,84.03,151096.0,80.0713,80.0808,80.0332,80.0713,151096.0
2024-01-26 15:25:00,84.03,84.06,83.96,83.98,192440.0,80.0713,80.0999,80.0046,80.0237,192440.0
2024-01-26 15:30:00,83.98,84.0,83.94,83.97,148846.0,80.0237,80.0427,79.9855,80.0141,148846.0
2024-01-26 15:35:00,83.98,84.05,83.97,84.05,150925.0,80.0237,80.0904,80.0141,80.0904,150925.0
2024-01-26 15:40:00,84.05,84.12,84.02,84.12,354842.0,80.0904,80.1571,80.0618,80.1571,354842.0
2024-01-26 15:45:00,84.12,84.21,84.09,84.2,304195.0,80.1571,80.2428,80.1285,80.2333,304195.0
2024-01-26 15:50:00,84.2,84.27,84.19,84.2,704495.0,80.2333,80.3,80.2238,80.2333,704495.0
2024-01-26 15:55:00,84.2,84.28,84.2,84.26,1422108.0,80.2333,80.3095,80.2333,80.2905,1422108.0
2024-01-29 09:30:00,84.12,84.25,83.73,83.86,669801.0,80.1571,80.2809,79.7854,79.9093,669801.0
2024-01-29 09:35:00,83.86,83.9,83.43,83.53,398922.0,79.9093,79.9474,79.4996,79.5949,398922.0
2024-01-29 09:40:00,83.53,83.56,83.25,83.34,514585.0,79.5949,79.6234,79.328,79.4138,514585.0
2024-01-29 09:45:00,83.34,83.49,83.28,83.34,194941.0,79.4138,79.5567,79.3566,79.4138,194941.0
2024-01-29 09:50:00,83.35,83.47,83.29,83.41,180268.0,79.4233,79.5377,79.3662,79.4805,180268.0
2024-01-29 09:55:00,83.42,83.59,83.41,83.55,156116.0,79.49,79.652,79.4805,79.6139,156116.0
2024-01-29 10:00:00,83.56,83.69,83.55,83.61,223081.0,79.6234,79.7473,79.6139,79.6711,223081.0
2024-01-29 10:05:00,83.62,83.68,83.59,83.63,247269.0,79.6806,79.7378,79.652,79.6901,247269.0
2024-01-29 10:10:00,83.63,83.64,83.47,83.47,187127.0,79.6901,79.6997,79.5377,79.5377,187127.0
2024-01-29 10:15:00,83.47,83.63,83.43,83.62,149240.0,79.5377,79.6901,79.4996,79.6806,149240.0
2024-01-29 10:20:00,83.61,83.65,83.45,83.49,178267.0,79.6711,79.7092,79.5186,79.5567,178267.0
2024-01-29 10:25:00,83.49,83.56,83.46,83.49,158246.0,79.5567,79.6234,79.5282,79.5567,158246.0
2024-01-29 10:30:00,83.49,83.55,83.42,83.52,282577.0,79.5567,79.6139,79.49,79.5853,282577.0
2024-01-29 10:35:00,83.52,83.66,83.5,83.66,236030.0,79.5853,79.7187,79.5663,79.7187,236030.0
2024-01-29 10:40:00,83.66,83.8,83.65,83.79,187330.0,79.7187,79.8521,79.7092,79.8426,187330.0
2024-01-29 10:45:00,83.79,83.85,83.73,83.79,236894.0,79.8426,79.8998,79.7854,79.8426,236894.0
2024-01-29 10:50:00,83.79,83.79,83.7,83.73,125190.0,79.8426,79.8426,79.7568,79.7854,125190.0
2024-01-29 10:55:00,83.72,83.72,83.59,83.64,118076.0,79.7759,79.7759,79.652,79.6997,118076.0
2024-01-29 11:00:00,83.63,83.73,83.61,83.67,119781.0,79.6901,79.7854,79.6711,79.7283,119781.0
2024-01-29 11:05:00,83.67,83.79,83.64,83.75,128256.0,79.7283,79.8426,79.6997,79.8045,128256.0
2024-01-29 11:10:00,83.76,83.8,83.71,83.75,115698.0,79.814,79.8521,79.7664,79.8045,115698.0
2024-01-29 11:15:00,83.76,83.8,83.72,83.76,145417.0,79.814,79.8521,79.7759,79.814,145417.0
2024-01-29 11:20:00,83.76,83.85,83.72,83.8,101137.0,79.814,79.8998,79.7759,79.8521,101137.0
2024-01-29 11:25:00,83.8,83.8,83.67,83.69,147891.0,79.8521,79.8521,79.7283,79.7473,147891.0
2024-01-29 11:30:00,83.68,83.76,83.66,83.71,141217.0,79.7378,79.814,79.7187,79.7664,141217.0
2024-01-29 11:35:00,83.71,83.72,83.67,83.7,101450.0,79.7664,79.7759,79.7283,79.7568,101450.0
2024-01-29 11:40:00,83.7,83.74,83.62,83.65,68215.0,79.7568,79.795,79.6806,79.7092,68215.0
2024-01-29 11:45:00,83.65,83.75,83.65,83.71,78633.0,79.7092,79.8045,79.7092,79.7664,78633.0
2024-01-29 11:50:00,83.71,83.72,83.6,83.61,51371.0,79.7664,79.7759,79.6616,79.6711,51371.0
2024-01-29 11:55:00,83.62,83.68,83.58,83.68,108524.0,79.6806,79.7378,79.6425,79.7378,108524.0
2024-01-29 12:00:00,83.68,83.7,83.6,83.62,101823.0,79.7378,79.7568,79.6616,79.6806,101823.0
2024-01-29 12:05:00,83.61,83.68,83.58,83.66,111015.0,79.6711,79.7378,79.6425,79.7187,111015.0
2024-01-29 12:10:00,83.66,83.69,83.62,83.63,64447.0,79.7187,79.7473,79.6806,79.6901,64447.0
2024-01-29 12:15:00,83.63,83.64,83.57,83.62,70495.0,79.6901,79.6997,79.633,79.6806,70495.0
2024-01-29 12:20:00,83.61,83.65,83.58,83.64,85203.0,79.6711,79.7092,79.6425,79.6997,85203.0
2024-01-29 12:25:00,83.64,83.65,83.57,83.6,57679.0,79.6997,79.7092,79.633,79.6616,57679.0
2024-01-29 12:30:00,83.59,83.64,83.56,83.62,90750.0,79.652,79.6997,79.6234,79.6806,90750.0
2024-01-29 12:35:00,83.61,83.62,83.55,83.58,74736.0,79.6711,79.6806,79.6139,79.6425,74736.0
2024-01-29 12:40:00,83.58,83.58,83.48,83.49,87210.0,79.6425,79.6425,79.5472,79.5567,87210.0
2024-01-29 12:45:00,83.49,83.49,83.34,83.36,259983.0,79.5567,79.5567,79.4138,79.4329,259983.0
2024-01-29 12:50:00,83.35,83.39,83.3,83.31,81911.0,79.4233,79.4615,79.3757,79.3852,81911.0
2024-01-29 12:55:00,83.31,83.38,83.3,83.34,143338.0,79.3852,79.4519,79.3757,79.4138,143338.0
2024-01-29 13:00:00,83.34,83.38,83.28,83.37,55431.0,79.4138,79.4519,79.3566,79.4424,55431.0
2024-01-29 13:05:00,83.37,83.43,83.36,83.4,45340.0,79.4424,79.4996,79.4329,79.471,45340.0
2024-01-29 13:10:00,83.4,83.4,83.34,83.35,69542.0,79.471,79.471,79.4138,79.4233,69542.0
2024-01-29 13:15:00,83.36,83.39,83.3,83.38,92743.0,79.4329,79.4615,79.3757,79.4519,92743.0
2024-01-29 13:20:00,83.37,83.49,83.35,83.48,158919.0,79.4424,79.5567,79.4233,79.5472,158919.0
2024-01-29 13:25:00,83.49,83.53,83.48,83.5,136217.0,79.5567,79.5949,79.5472,79.5663,136217.0
2024-01-29 13:30:00,83.51,83.59,83.49,83.55,117130.0,79.5758,79.652,79.5567,79.6139,117130.0
2024-01-29 13:35:00,83.54,83.6,83.53,83.59,115629.0,79.6044,79.6616,79.5949,79.652,115629.0
2024-01-29 13:40:00,83.58,83.59,83.54,83.57,101398.0,79.6425,79.652,79.6044,79.633,101398.0
2024-01-29 13:45:00,83.56,83.57,83.52,83.55,95342.0,79.6234,79.633,79.5853,79.6139,95342.0
2024-01-29 13:50:00,83.55,83.62,83.54,83.59,67444.0,79.6139,79.6806,79.6044,79.652,67444.0
2024-01-29 13:55:00,83.58,83.62,83.56,83.56,57509.0,79.6425,79.6806,79.6234,79.6234,57509.0
2024-01-29 14:00:00,83.57,83.59,83.54,83.57,92667.0,79.633,79.652,79.6044,79.633,92667.0
2024-01-29 14:05:00,83.58,83.6,83.54,83.55,53302.0,79.6425,79.6616,79.6044,79.6139,53302.0
2024-01-29 14:10:00,83.55,83.6,83.51,83.53,71446.0,79.6139,79.6616,79.5758,79.5949,71446.0
2024-01-29 14:15:00,83.53,83.54,83.48,83.53,123014.0,79.5949,79.6044,79.5472,79.5949,123014.0
2024-01-29 14:20:00,83.53,83.55,83.48,83.5,71848.0,79.5949,79.6139,79.5472,79.5663,71848.0
2024-01-29 14:25:00,83.49,83.6,83.49,83.59,91947.0,79.5567,79.6616,79.5567,79.652,91947.0
2024-01-29 14:30:00,83.59,83.63,83.57,83.59,68880.0,79.652,79.6901,79.633,79.652,68880.0
2024-01-29 14:35:00,83.59,83.63,83.55,83.59,103289.0,79.652,79.6901,79.6139,79.652,103289.0
2024-01-29 14:40:00,83.6,83.62,83.58,83.62,214132.0,79.6616,79.6806,79.6425,79.6806,214132.0
2024-01-29 14:45:00,83.62,83.63,83.57,83.61,81965.0,79.6806,79.6901,79.633,79.6711,81965.0
2024-01-29 14:50:00,83.61,83.68,83.6,83.67,76054.0,79.6711,79.7378,79.6616,79.7283,76054.0
2024-01-29 14:55:00,83.67,83.72,83.66,83.69,141783.0,79.7283,79.7759,79.7187,79.7473,141783.0
2024-01-29 15:00:00,83.7,83.84,83.7,83.79,194263.0,79.7568,79.8903,79.7568,79.8426,194263.0
2024-01-29 15:05:00,83.78,83.86,83.74,83.77,330126.0,79.8331,79.9093,79.795,79.8235,330126.0
2024-01-29 15:10:00,83.77,83.83,83.77,83.81,221978.0,79.8235,79.8807,79.8235,79.8617,221978.0
2024-01-29 15:15:00,83.81,83.94,83.81,83.94,131810.0,79.8617,79.9855,79.8617,79.9855,131810.0
2024-01-29 15:20:00,83.94,84.01,83.93,83.98,131190.0,79.9855,80.0522,79.976,80.0237,131190.0
2024-01-29 15:25:00,83.98,84.06,83.93,83.94,352798.0,80.0237,80.0999,79.976,79.9855,352798.0
2024-01-29 15:30:00,83.95,84.0,83.91,83.95,150871.0,79.9951,80.0427,79.957,79.9951,150871.0
2024-01-29 15:35:00,83.95,83.98,83.89,83.9,209636.0,79.9951,80.0237,79.9379,79.9474,209636.0
2024-01-29 15:40:00,83.9,83.93,83.85,83.92,169443.0,79.9474,79.976,79.8998,79.9665,169443.0
2024-01-29 15:45:00,83.92,83.93,83.85,83.92,254737.0,79.9665,79.976,79.8998,79.9665,254737.0
2024-01-29 15:50:00,83.92,83.96,83.89,83.92,616394.0,79.9665,80.0046,79.9379,79.9665,616394.0
2024-01-29 15:55:00,83.92,84.12,83.92,84.12,977138.0,79.9665,80.1571,79.9665,80.1571,977138.0
2024-01-30 09:30:00,83.34,83.52,82.98,83.5,841709.0,79.4138,79.5853,79.0708,79.5663,841709.0
2024-01-30 09:35:00,83.49,83.68,83.48,83.6,360182.0,79.5567,79.7378,79.5472,79.6616,360182.0
2024-01-30 09:40:00,83.6,83.74,83.47,83.49,334631.0,79.6616,79.795,79.5377,79.5567,334631.0
2024-01-30 09:45:00,83.49,83.67,83.46,83.63,188654.0,79.5567,79.7283,79.5282,79.6901,188654.0
2024-01-30 09:50:00,83.63,83.77,83.59,83.71,271792.0,79.6901,79.8235,79.652,79.7664,271792.0
2024-01-30 09:55:00,83.71,83.71,83.56,83.66,154992.0,79.7664,79.7664,79.6234,79.7187,154992.0
2024-01-30 10:00:00,83.66,83.71,83.53,83.54,219631.0,79.7187,79.7664,79.5949,79.6044,219631.0
2024-01-30 10:05:00,83.55,83.62,83.48,83.61,165565.0,79.6139,79.6806,79.5472,79.6711,165565.0
2024-01-30 10:10:00,83.61,83.71,83.49,83.51,121566.0,79.6711,79.7664,79.5567,79.5758,121566.0
2024-01-30 10:15:00,83.49,83.58,83.44,83.45,189538.0,79.5567,79.6425,79.5091,79.5186,189538.0
2024-01-30 10:20:00,83.45,83.45,83.25,83.27,225155.0,79.5186,79.5186,79.328,79.3471,225155.0
2024-01-30 10:25:00,83.27,83.32,83.23,83.3,126332.0,79.3471,79.3947,79.309,79.3757,126332.0
2024-01-30 10:30:00,83.31,83.45,83.29,83.42,161460.0,79.3852,79.5186,79.3662,79.49,161460.0
2024-01-30 10:35:00,83.44,83.62,83.44,83.6,272914.0,79.5091,79.6806,79.5091,79.6616,272914.0
2024-01-30 10:40:00,83.6,83.77,83.57,83.76,112373.0,79.6616,79.8235,79.633,79.814,112373.0
2024-01-30 10:45:00,83.75,83.87,83.7,83.86,145948.0,79.8045,79.9188,79.7568,79.9093,145948.0
2024-01-30 10:50:00,83.87,83.98,83.81,83.87,248460.0,79.9188,80.0237,79.8617,79.9188,248460.0
2024-01-30 10:55:00,83.87,84.0,83.83,83.98,316905.0,79.9188,80.0427,79.8807,80.0237,316905.0
2024-01-30 11:00:00,83.99,84.0,83.88,83.92,211796.0,80.0332,80.0427,79.9284,79.9665,211796.0
2024-01-30 11:05:00,83.92,83.97,83.83,83.87,183997.0,79.9665,80.0141,79.8807,79.9188,183997.0
2024-01-30 11:10:00,83.87,83.97,83.82,83.92,99151.0,79.9188,80.0141,79.8712,79.9665,99151.0
2024-01-30 11:15:00,83.92,84.04,83.89,84.03,234636.0,79.9665,80.0808,79.9379,80.0713,234636.0
2024-01-30 11:20:00,84.03,84.09,83.99,84.05,373729.0,80.0713,80.1285,80.0332,80.0904,373729.0
2024-01-30 11:25:00,84.05,84.15,84.05,84.13,172065.0,80.0904,80.1856,80.0904,80.1666,172065.0
2024-01-30 11:30:00,84.12,84.18,84.1,84.15,183706.0,80.1571,80.2142,80.138,80.1856,183706.0
2024-01-30 11:35:00,84.14,84.36,84.13,84.35,234059.0,80.1761,80.3858,80.1666,80.3762,234059.0
2024-01-30 11:40:00,84.36,84.4,84.24,84.28,202958.0,80.3858,80.4239,80.2714,80.3095,202958.0
2024-01-30 11:45:00,84.28,84.36,84.27,84.3,142643.0,80.3095,80.3858,80.3,80.3286,142643.0
2024-01-30 11:50:00,84.31,84.36,84.26,84.28,125179.0,80.3381,80.3858,80.2905,80.3095,125179.0
2024-01-30 11:55:00,84.29,84.35,84.26,84.27,83473.0,80.3191,80.3762,80.2905,80.3,83473.0
2024-01-30 12:00:00,84.26,84.27,84.21,84.21,113781.0,80.2905,80.3,80.2428,80.2428,113781.0
2024-01-30 12:05:00,84.2,84.36,84.19,84.36,120063.0,80.2333,80.3858,80.2238,80.3858,120063.0
2024-01-30 12:10:00,84.36,84.39,84.28,84.37,106359.0,80.3858,80.4143,80.3095,80.3953,106359.0
2024-01-30 12:15:00,84.37,84.4,84.32,84.36,125016.0,80.3953,80.4239,80.3476,80.3858,125016.0
2024-01-30 12:20:00,84.36,84.48,84.33,84.38,122372.0,80.3858,80.5001,80.3572,80.4048,122372.0
2024-01-30 12:25:00,84.37,84.39,84.25,84.25,133729.0,80.3953,80.4143,80.2809,80.2809,133729.0
2024-01-30 12:30:00,84.23,84.3,84.22,84.26,239189.0,80.2619,80.3286,80.2523,80.2905,239189.0
2024-01-30 12:35:00,84.27,84.28,84.12,84.13,87558.0,80.3,80.3095,80.1571,80.1666,87558.0
2024-01-30 12:40:00,84.12,84.16,84.09,84.16,97933.0,80.1571,80.1952,80.1285,80.1952,97933.0
2024-01-30 12:45:00,84.15,84.2,84.14,84.19,69842.0,80.1856,80.2333,80.1761,80.2238,69842.0
2024-01-30 12:50:00,84.19,84.21,84.14,84.19,85003.0,80.2238,80.2428,80.1761,80.2238,85003.0
2024-01-30 12:55:00,84.19,84.24,84.14,84.2,82911.0,80.2238,80.2714,80.1761,80.2333,82911.0
2024-01-30 13:00:00,84.2,84.24,84.18,84.2,58551.0,80.2333,80.2714,80.2142,80.2333,58551.0
2024-01-30 13:05:00,84.19,84.31,84.18,84.3,196459.0,80.2238,80.3381,80.2142,80.3286,196459.0
2024-01-30 13:10:00,84.3,84.31,84.21,84.22,157143.0,80.3286,80.3381,80.2428,80.2523,157143.0
2024-01-30 13:15:00,84.21,84.3,84.2,84.29,182498.0,80.2428,80.3286,80.2333,80.3191,182498.0
2024-01-30 13:20:00,84.29,84.29,84.19,84.2,366884.0,80.3191,80.3191,80.2238,80.2333,366884.0
2024-01-30 13:25:00,84.2,84.38,84.19,84.38,186057.0,80.2333,80.4048,80.2238,80.4048,186057.0
2024-01-30 13:30:00,84.38,84.41,84.37,84.38,87929.0,80.4048,80.4334,80.3953,80.4048,87929.0
2024-01-30 13:35:00,84.38,84.46,84.37,84.44,74615.0,80.4048,80.481,80.3953,80.462,74615.0
2024-01-30 13:40:00,84.45,84.53,84.41,84.47,178564.0,80.4715,80.5477,80.4334,80.4906,178564.0
2024-01-30 13:45:00,84.47,84.58,84.46,84.53,153085.0,80.4906,80.5954,80.481,80.5477,153085.0
2024-01-30 13:50:00,84.53,84.61,84.52,84.56,209444.0,80.5477,80.624,80.5382,80.5763,209444.0
2024-01-30 13:55:00,84.56,84.62,84.53,84.59,211028.0,80.5763,80.6335,80.5477,80.6049,211028.0
2024-01-30 14:00:00,84.58,84.65,84.57,84.61,157205.0,80.5954,80.6621,80.5859,80.624,157205.0
2024-01-30 14:05:00,84.61,84.64,84.55,84.64,178305.0,80.624,80.6526,80.5668,80.6526,178305.0
2024-01-30 14:10:00,84.64,84.72,84.63,84.71,92260.0,80.6526,80.7288,80.643,80.7193,92260.0
2024-01-30 14:15:00,84.72,84.72,84.67,84.7,113082.0,80.7288,80.7288,80.6811,80.7097,113082.0
2024-01-30 14:20:00,84.7,84.73,84.68,84.73,132566.0,80.7097,80.7383,80.6907,80.7383,132566.0
2024-01-30 14:25:00,84.73,84.75,84.67,84.73,90725.0,80.7383,80.7574,80.6811,80.7383,90725.0
2024-01-30 14:30:00,84.73,84.83,84.72,84.79,101763.0,80.7383,80.8336,80.7288,80.7955,101763.0
2024-01-30 14:35:00,84.78,84.78,84.68,84.77,136860.0,80.786,80.786,80.6907,80.7764,136860.0
2024-01-30 14:40:00,84.76,84.8,84.69,84.8,127650.0,80.7669,80.805,80.7002,80.805,127650.0
2024-01-30 14:45:00,84.8,84.83,84.74,84.75,110115.0,80.805,80.8336,80.7479,80.7574,110115.0
2024-01-30 14:50:00,84.74,84.83,84.73,84.81,82451.0,80.7479,80.8336,80.7383,80.8146,82451.0
2024-01-30 14:55:00,84.81,84.88,84.8,84.86,141066.0,80.8146,80.8813,80.805,80.8622,141066.0
2024-01-30 15:00:00,84.85,84.86,84.78,84.81,155855.0,80.8527,80.8622,80.786,80.8146,155855.0
2024-01-30 15:05:00,84.81,84.84,84.77,84.84,124156.0,80.8146,80.8431,80.7764,80.8431,124156.0
2024-01-30 15:10:00,84.84,84.88,84.82,84.87,130460.0,80.8431,80.8813,80.8241,80.8717,130460.0
2024-01-30 15:15:00,84.87,84.94,84.86,84.94,110866.0,80.8717,80.9384,80.8622,80.9384,110866.0
2024-01-30 15:20:00,84.94,84.97,84.9,84.91,204553.0,80.9384,80.967,80.9003,80.9098,204553.0
2024-01-30 15:25:00,84.92,84.97,84.9,84.95,161182.0,80.9194,80.967,80.9003,80.948,161182.0
2024-01-30 15:30:00,84.95,84.96,84.89,84.92,228743.0,80.948,80.9575,80.8908,80.9194,228743.0
2024-01-30 15:35:00,84.91,84.93,84.88,84.89,198564.0,80.9098,80.9289,80.8813,80.8908,198564.0
2024-01-30 15:40:00,84.89,84.94,84.85,84.86,305874.0,80.8908,80.9384,80.8527,80.8622,305874.0
2024-01-30 15:45:00,84.86,84.99,84.85,84.97,323930.0,80.8622,80.9861,80.8527,80.967,323930.0
2024-01-30 15:50:00,84.96,85.02,84.95,84.98,630841.0,80.9575,81.0147,80.948,80.9765,630841.0
2024-01-30 15:55:00,84.98,85.0,84.92,84.98,1224924.0,80.9765,80.9956,80.9194,80.9765,1224924.0
2024-01-31 09:30:00,85.0,85.16,84.77,84.78,645866.0,80.9956,81.1481,80.7764,80.786,645866.0
2024-01-31 09:35:00,84.79,84.84,84.51,84.51,358517.0,80.7955,80.8431,80.5287,80.5287,358517.0
2024-01-31 09:40:00,84.52,84.67,84.41,84.63,275992.0,80.5382,80.6811,80.4334,80.643,275992.0
2024-01-31 09:45:00,84.62,84.7,84.49,84.54,243324.0,80.6335,80.7097,80.5096,80.5573,243324.0
2024-01-31 09:50:00,84.54,84.65,84.26,84.27,313382.0,80.5573,80.6621,80.2905,80.3,313382.0
2024-01-31 09:55:00,84.25,84.4,84.18,84.3,213913.0,80.2809,80.4239,80.2142,80.3286,213913.0
2024-01-31 10:00:00,84.28,84.29,84.09,84.21,294922.0,80.3095,80.3191,80.1285,80.2428,294922.0
2024-01-31 10:05:00,84.22,84.32,84.17,84.19,210379.0,80.2523,80.3476,80.2047,80.2238,210379.0
2024-01-31 10:10:00,84.19,84.25,84.06,84.22,258732.0,80.2238,80.2809,80.0999,80.2523,258732.0
2024-01-31 10:15:00,84.22,84.25,84.09,84.17,189035.0,80.2523,80.2809,80.1285,80.2047,189035.0
2024-01-31 10:20:00,84.16,84.35,84.16,84.29,135810.0,80.1952,80.3762,80.1952,80.3191,135810.0
2024-01-31 10:25:00,84.29,84.55,84.28,84.52,120167.0,80.3191,80.5668,80.3095,80.5382,120167.0
2024-01-31 10:30:00,84.52,84.61,84.46,84.48,349060.0,80.5382,80.624,80.481,80.5001,349060.0
2024-01-31 10:35:00,84.51,84.51,84.29,84.32,197669.0,80.5287,80.5287,80.3191,80.3476,197669.0
2024-01-31 10:40:00,84.31,84.38,84.25,84.31,117437.0,80.3381,80.4048,80.2809,80.3381,117437.0
2024-01-31 10:45:00,84.31,84.57,84.29,84.53,143008.0,80.3381,80.5859,80.3191,80.5477,143008.0
2024-01-31 10:50:00,84.53,84.57,84.38,84.48,144175.0,80.5477,80.5859,80.4048,80.5001,144175.0
2024-01-31 10:55:00,84.49,84.51,84.37,84.5,205468.0,80.5096,80.5287,80.3953,80.5192,205468.0
2024-01-31 11:00:00,84.5,84.53,84.36,84.37,124831.0,80.5192,80.5477,80.3858,80.3953,124831.0
2024-01-31 11:05:00,84.37,84.51,84.36,84.5,72678.0,80.3953,80.5287,80.3858,80.5192,72678.0
2024-01-31 11:10:00,84.5,84.5,84.33,84.35,200464.0,80.5192,80.5192,80.3572,80.3762,200464.0
2024-01-31 11:15:00,84.34,84.35,84.22,84.22,88169.0,80.3667,80.3762,80.2523,80.2523,88169.0
2024-01-31 11:20:00,84.22,84.34,84.21,84.28,96160.0,80.2523,80.3667,80.2428,80.3095,96160.0
2024-01-31 11:25:00,84.27,84.34,84.23,84.28,124843.0,80.3,80.3667,80.2619,80.3095,124843.0
2024-01-31 11:30:00,84.27,84.3,84.16,84.26,125809.0,80.3,80.3286,80.1952,80.2905,125809.0
2024-01-31 11:35:00,84.27,84.29,84.04,84.05,165843.0,80.3,80.3191,80.0808,80.0904,165843.0
2024-01-31 11:40:00,84.04,84.04,83.77,83.78,554792.0,80.0808,80.0808,79.8235,79.8331,554792.0
2024-01-31 11:45:00,83.77,83.87,83.73,83.79,456052.0,79.8235,79.9188,79.7854,79.8426,456052.0
2024-01-31 11:50:00,83.78,83.93,83.77,83.86,154482.0,79.8331,79.976,79.8235,79.9093,154482.0
2024-01-31 11:55:00,83.87,83.99,83.83,83.95,88775.0,79.9188,80.0332,79.8807,79.9951,88775.0
2024-01-31 12:00:00,83.96,84.07,83.94,84.02,125826.0,80.0046,80.1094,79.9855,80.0618,125826.0
2024-01-31 12:05:00,84.02,84.12,83.97,84.09,122289.0,80.0618,80.1571,80.0141,80.1285,122289.0
2024-01-31 12:10:00,84.09,84.13,84.01,84.04,230324.0,80.1285,80.1666,80.0522,80.0808,230324.0
2024-01-31 12:15:00,84.04,84.1,83.96,84.04,133655.0,80.0808,80.138,80.0046,80.0808,133655.0
2024-01-31 12:20:00,84.04,84.09,84.01,84.08,81249.0,80.0808,80.1285,80.0522,80.1189,81249.0
2024-01-31 12:25:00,84.08,84.15,84.05,84.13,109409.0,80.1189,80.1856,80.0904,80.1666,109409.0
2024-01-31 12:30:00,84.14,84.14,84.03,84.07,143681.0,80.1761,80.1761,80.0713,80.1094,143681.0
2024-01-31 12:35:00,84.08,84.15,84.0,84.02,242870.0,80.1189,80.1856,80.0427,80.0618,242870.0
2024-01-31 12:40:00,84.02,84.07,83.96,84.07,166617.0,80.0618,80.1094,80.0046,80.1094,166617.0
2024-01-31 12:45:00,84.07,84.11,84.02,84.07,119849.0,80.1094,80.1475,80.0618,80.1094,119849.0
2024-01-31 12:50:00,84.08,84.14,84.04,84.11,96953.0,80.1189,80.1761,80.0808,80.1475,96953.0
2024-01-31 12:55:00,84.11,84.17,84.1,84.11,88580.0,80.1475,80.2047,80.138,80.1475,88580.0
2024-01-31 13:00:00,84.12,84.18,84.08,84.14,91411.0,80.1571,80.2142,80.1189,80.1761,91411.0
2024-01-31 13:05:00,84.14,84.18,84.07,84.16,70347.0,80.1761,80.2142,80.1094,80.1952,70347.0
2024-01-31 13:10:00,84.16,84.19,84.11,84.14,79389.0,80.1952,80.2238,80.1475,80.1761,79389.0
2024-01-31 13:15:00,84.14,84.17,84.09,84.09,113962.0,80.1761,80.2047,80.1285,80.1285,113962.0
2024-01-31 13:20:00,84.09,84.11,84.0,84.02,104920.0,80.1285,80.1475,80.0427,80.0618,104920.0
2024-01-31 13:25:00,84.02,84.07,83.98,84.06,90080.0,80.0618,80.1094,80.0237,80.0999,90080.0
2024-01-31 13:30:00,84.06,84.07,83.99,84.0,70954.0,80.0999,80.1094,80.0332,80.0427,70954.0
2024-01-31 13:35:00,84.0,84.06,83.97,84.06,67298.0,80.0427,80.0999,80.0141,80.0999,67298.0
2024-01-31 13:40:00,84.06,84.08,84.0,84.06,207390.0,80.0999,80.1189,80.0427,80.0999,207390.0
2024-01-31 13:45:00,84.06,84.11,84.04,84.09,82939.0,80.0999,80.1475,80.0808,80.1285,82939.0
2024-01-31 13:50:00,84.1,84.14,84.05,84.06,91413.0,80.138,80.1761,80.0904,80.0999,91413.0
2024-01-31 13:55:00,84.06,84.18,84.06,84.15,63360.0,80.0999,80.2142,80.0999,80.1856,63360.0
2024-01-31 14:00:00,84.17,84.25,83.93,84.09,311521.0,80.2047,80.2809,79.976,80.1285,311521.0
2024-01-31 14:05:00,84.09,84.09,83.94,83.94,141219.0,80.1285,80.1285,79.9855,79.9855,141219.0
2024-01-31 14:10:00,83.95,84.04,83.9,83.96,135027.0,79.9951,80.0808,79.9474,80.0046,135027.0
2024-01-31 14:15:00,83.97,84.08,83.95,83.98,149942.0,80.0141,80.1189,79.9951,80.0237,149942.0
2024-01-31 14:20:00,83.97,84.08,83.97,84.0,321243.0,80.0141,80.1189,80.0141,80.0427,321243.0
2024-01-31 14:25:00,83.99,84.1,83.98,84.06,245899.0,80.0332,80.138,80.0237,80.0999,245899.0
2024-01-31 14:30:00,84.06,84.1,83.99,84.06,326703.0,80.0999,80.138,80.0332,80.0999,326703.0
2024-01-31 14:35:00,84.05,84.28,84.05,84.24,259331.0,80.0904,80.3095,80.0904,80.2714,259331.0
2024-01-31 14:40:00,84.25,84.36,84.25,84.3,175163.0,80.2809,80.3858,80.2809,80.3286,175163.0
2024-01-31 14:45:00,84.3,84.36,84.16,84.16,222606.0,80.3286,80.3858,80.1952,80.1952,222606.0
2024-01-31 14:50:00,84.16,84.16,83.92,84.06,178196.0,80.1952,80.1952,79.9665,80.0999,178196.0
2024-01-31 14:55:00,84.06,84.11,83.95,83.98,129581.0,80.0999,80.1475,79.9951,80.0237,129581.0
2024-01-31 15:00:00,83.98,84.0,83.72,83.78,425930.0,80.0237,80.0427,79.7759,79.8331,425930.0
2024-01-31 15:05:00,83.77,83.86,83.67,83.85,282484.0,79.8235,79.9093,79.7283,79.8998,282484.0
2024-01-31 15:10:00,83.84,83.97,83.81,83.95,225486.0,79.8903,80.0141,79.8617,79.9951,225486.0
2024-01-31 15:15:00,83.94,84.04,83.81,83.83,284409.0,79.9855,80.0808,79.8617,79.8807,284409.0
2024-01-31 15:20:00,83.83,83.96,83.81,83.89,193700.0,79.8807,80.0046,79.8617,79.9379,193700.0
2024-01-31 15:25:00,83.88,83.93,83.83,83.89,216309.0,79.9284,79.976,79.8807,79.9379,216309.0
2024-01-31 15:30:00,83.89,83.9,83.75,83.77,277899.0,79.9379,79.9474,79.8045,79.8235,277899.0
2024-01-31 15:35:00,83.76,83.76,83.64,83.73,294210.0,79.814,79.814,79.6997,79.7854,294210.0
2024-01-31 15:40:00,83.72,83.77,83.64,83.65,267898.0,79.7759,79.8235,79.6997,79.7092,267898.0
2024-01-31 15:45:00,83.65,83.67,83.51,83.56,363027.0,79.7092,79.7283,79.5758,79.6234,363027.0
2024-01-31 15:50:00,83.55,83.64,83.42,83.49,871084.0,79.6139,79.6997,79.49,79.5567,871084.0
2024-01-31 15:55:00,83.49,83.57,83.37,83.38,1136312.0,79.5567,79.633,79.4424,79.4519,1136312.0
2024-02-01 09:30:00,83.91,84.28,83.78,84.11,583162.0,79.957,80.3095,79.8331,80.1475,583162.0
2024-02-01 09:35:00,84.1,84.14,83.88,83.99,387550.0,80.138,80.1761,79.9284,80.0332,387550.0
2024-02-01 09:40:00,83.99,84.13,83.95,83.95,161836.0,80.0332,80.1666,79.9951,79.9951,161836.0
2024-02-01 09:45:00,83.95,84.05,83.77,83.77,255382.0,79.9951,80.0904,79.8235,79.8235,255382.0
2024-02-01 09:50:00,83.77,83.91,83.71,83.72,114044.0,79.8235,79.957,79.7664,79.7759,114044.0
2024-02-01 09:55:00,83.74,83.92,83.73,83.92,142274.0,79.795,79.9665,79.7854,79.9665,142274.0
2024-02-01 10:00:00,83.9,84.03,83.76,84.01,210117.0,79.9474,80.0713,79.814,80.0522,210117.0
2024-02-01 10:05:00,84.02,84.05,83.96,83.97,97162.0,80.0618,80.0904,80.0046,80.0141,97162.0
2024-02-01 10:10:00,83.97,83.99,83.84,83.85,158801.0,80.0141,80.0332,79.8903,79.8998,158801.0
2024-02-01 10:15:00,83.85,83.97,83.8,83.84,149596.0,79.8998,80.0141,79.8521,79.8903,149596.0
2024-02-01 10:20:00,83.85,83.88,83.72,83.79,96396.0,79.8998,79.9284,79.7759,79.8426,96396.0
2024-02-01 10:25:00,83.79,83.84,83.73,83.79,160725.0,79.8426,79.8903,79.7854,79.8426,160725.0
2024-02-01 10:30:00,83.79,83.79,83.56,83.56,167388.0,79.8426,79.8426,79.6234,79.6234,167388.0
2024-02-01 10:35:00,83.55,83.56,83.39,83.47,339758.0,79.6139,79.6234,79.4615,79.5377,339758.0
2024-02-01 10:40:00,83.48,83.55,83.43,83.48,185573.0,79.5472,79.6139,79.4996,79.5472,185573.0
2024-02-01 10:45:00,83.48,83.69,83.46,83.67,146117.0,79.5472,79.7473,79.5282,79.7283,146117.0
2024-02-01 10:50:00,83.66,83.69,83.56,83.64,72897.0,79.7187,79.7473,79.6234,79.6997,72897.0
2024-02-01 10:55:00,83.63,83.77,83.63,83.66,233149.0,79.6901,79.8235,79.6901,79.7187,233149.0
2024-02-01 11:00:00,83.66,83.69,83.5,83.61,230340.0,79.7187,79.7473,79.5663,79.6711,230340.0
2024-02-01 11:05:00,83.62,83.62,83.49,83.56,153465.0,79.6806,79.6806,79.5567,79.6234,153465.0
2024-02-01 11:10:00,83.57,83.57,83.45,83.55,91094.0,79.633,79.633,79.5186,79.6139,91094.0
2024-02-01 11:15:00,83.54,83.69,83.52,83.63,83906.0,79.6044,79.7473,79.5853,79.6901,83906.0
2024-02-01 11:20:00,83.64,83.77,83.64,83.77,128335.0,79.6997,79.8235,79.6997,79.8235,128335.0
2024-02-01 11:25:00,83.77,83.92,83.7,83.92,213104.0,79.8235,79.9665,79.7568,79.9665,213104.0
2024-02-01 11:30:00,83.93,83.97,83.85,83.86,137975.0,79.976,80.0141,79.8998,79.9093,137975.0
2024-02-01 11:35:00,83.86,83.94,83.85,83.94,65505.0,79.9093,79.9855,79.8998,79.9855,65505.0
2024-02-01 11:40:00,83.94,84.04,83.93,84.03,110605.0,79.9855,80.0808,79.976,80.0713,110605.0
2024-02-01 11:45:00,84.03,84.07,83.98,84.02,58811.0,80.0713,80.1094,80.0237,80.0618,58811.0
2024-02-01 11:50:00,84.02,84.07,83.99,84.06,414041.0,80.0618,80.1094,80.0332,80.0999,414041.0
2024-02-01 11:55:00,84.06,84.09,84.01,84.07,52374.0,80.0999,80.1285,80.0522,80.1094,52374.0
2024-02-01 12:00:00,84.08,84.28,84.07,84.26,94241.0,80.1189,80.3095,80.1094,80.2905,94241.0
2024-02-01 12:05:00,84.25,84.3,84.21,84.25,82266.0,80.2809,80.3286,80.2428,80.2809,82266.0
2024-02-01 12:10:00,84.25,84.3,84.09,84.14,222869.0,80.2809,80.3286,80.1285,80.1761,222869.0
2024-02-01 12:15:00,84.14,84.17,84.08,84.17,88230.0,80.1761,80.2047,80.1189,80.2047,88230.0
2024-02-01 12:20:00,84.17,84.22,84.1,84.2,71275.0,80.2047,80.2523,80.138,80.2333,71275.0
2024-02-01 12:25:00,84.2,84.24,84.16,84.19,66250.0,80.2333,80.2714,80.1952,80.2238,66250.0
2024-02-01 12:30:00,84.18,84.26,84.17,84.19,123129.0,80.2142,80.2905,80.2047,80.2238,123129.0
2024-02-01 12:35:00,84.19,84.25,83.99,83.99,370809.0,80.2238,80.2809,80.0332,80.0332,370809.0
2024-02-01 12:40:00,83.99,84.0,83.39,83.41,1234958.0,80.0332,80.0427,79.4615,79.4805,1234958.0
2024-02-01 12:45:00,83.41,83.42,82.89,82.91,1162400.0,79.4805,79.49,78.985,79.0041,1162400.0
2024-02-01 12:50:00,82.9,83.16,82.79,83.16,774678.0,78.9945,79.2423,78.8897,79.2423,774678.0
2024-02-01 12:55:00,83.15,83.2,82.69,82.73,762957.0,79.2328,79.2804,78.7944,78.8325,762957.0
2024-02-01 13:00:00,82.73,82.85,82.63,82.72,610422.0,78.8325,78.9469,78.7373,78.823,610422.0
2024-02-01 13:05:00,82.72,82.92,82.63,82.84,813567.0,78.823,79.0136,78.7373,78.9374,813567.0
2024-02-01 13:10:00,82.84,83.08,82.82,83.06,437892.0,78.9374,79.1661,78.9183,79.147,437892.0
2024-02-01 13:15:00,83.07,83.34,83.07,83.31,373236.0,79.1565,79.4138,79.1565,79.3852,373236.0
2024-02-01 13:20:00,83.31,83.44,83.27,83.33,318465.0,79.3852,79.5091,79.3471,79.4043,318465.0
2024-02-01 13:25:00,83.33,83.4,83.29,83.39,262031.0,79.4043,79.471,79.3662,79.4615,262031.0
2024-02-01 13:30:00,83.39,83.58,83.33,83.47,533988.0,79.4615,79.6425,79.4043,79.5377,533988.0
2024-02-01 13:35:00,83.47,83.81,83.46,83.71,1024131.0,79.5377,79.8617,79.5282,79.7664,1024131.0
2024-02-01 13:40:00,83.71,83.78,83.6,83.61,383564.0,79.7664,79.8331,79.6616,79.6711,383564.0
2024-02-01 13:45:00,83.62,83.86,83.6,83.76,117240.0,79.6806,79.9093,79.6616,79.814,117240.0
2024-02-01 13:50:00,83.76,83.78,83.52,83.54,348638.0,79.814,79.8331,79.5853,79.6044,348638.0
2024-02-01 13:55:00,83.54,83.56,83.43,83.45,207070.0,79.6044,79.6234,79.4996,79.5186,207070.0
2024-02-01 14:00:00,83.45,83.45,83.32,83.34,515863.0,79.5186,79.5186,79.3947,79.4138,515863.0
2024-02-01 14:05:00,83.33,83.38,83.27,83.27,195711.0,79.4043,79.4519,79.3471,79.3471,195711.0
2024-02-01 14:10:00,83.28,83.28,83.07,83.08,246384.0,79.3566,79.3566,79.1565,79.1661,246384.0
2024-02-01 14:15:00,83.08,83.18,83.01,83.17,184076.0,79.1661,79.2613,79.0994,79.2518,184076.0
2024-02-01 14:20:00,83.18,83.26,83.07,83.08,333250.0,79.2613,79.3376,79.1565,79.1661,333250.0
2024-02-01 14:25:00,83.08,83.12,82.98,83.01,259846.0,79.1661,79.2042,79.0708,79.0994,259846.0
2024-02-01 14:30:00,83.01,83.04,82.89,82.94,141711.0,79.0994,79.1279,78.985,79.0327,141711.0
2024-02-01 14:35:00,82.95,83.23,82.94,83.21,256958.0,79.0422,79.309,79.0327,79.2899,256958.0
2024-02-01 14:40:00,83.22,83.25,83.17,83.22,177795.0,79.2995,79.328,79.2518,79.2995,177795.0
2024-02-01 14:45:00,83.23,83.35,83.21,83.31,220420.0,79.309,79.4233,79.2899,79.3852,220420.0
2024-02-01 14:50:00,83.31,83.32,83.21,83.3,173544.0,79.3852,79.3947,79.2899,79.3757,173544.0
2024-02-01 14:55:00,83.31,83.37,83.26,83.36,117726.0,79.3852,79.4424,79.3376,79.4329,117726.0
2024-02-01 15:00:00,83.37,83.51,83.32,83.51,229155.0,79.4424,79.5758,79.3947,79.5758,229155.0
2024-02-01 15:05:00,83.51,83.52,83.37,83.4,144318.0,79.5758,79.5853,79.4424,79.471,144318.0
2024-02-01 15:10:00,83.4,83.42,83.32,83.42,216346.0,79.471,79.49,79.3947,79.49,216346.0
2024-02-01 15:15:00,83.42,83.44,83.36,83.42,117303.0,79.49,79.5091,79.4329,79.49,117303.0
2024-02-01 15:20:00,83.42,83.44,83.29,83.34,121888.0,79.49,79.5091,79.3662,79.4138,121888.0
2024-02-01 15:25:00,83.34,83.37,83.22,83.25,306082.0,79.4138,79.4424,79.2995,79.328,306082.0
2024-02-01 15:30:00,83.25,83.32,83.22,83.3,160241.0,79.328,79.3947,79.2995,79.3757,160241.0
2024-02-01 15:35:00,83.3,83.34,83.26,83.27,178185.0,79.3757,79.4138,79.3376,79.3471,178185.0
2024-02-01 15:40:00,83.28,83.32,83.24,83.25,168478.0,79.3566,79.3947,79.3185,79.328,168478.0
2024-02-01 15:45:00,83.25,83.3,83.17,83.17,360607.0,79.328,79.3757,79.2518,79.2518,360607.0
2024-02-01 15:50:00,83.18,83.26,83.15,83.26,484910.0,79.2613,79.3376,79.2328,79.3376,484910.0
2024-02-01 15:55:00,83.26,83.38,83.25,83.36,1023510.0,79.3376,79.4519,79.328,79.4329,1023510.0
2024-02-02 09:30:00,84.0,84.18,83.53,83.71,1568535.0,80.0427,80.2142,79.5949,79.7664,1568535.0
2024-02-02 09:35:00,83.69,83.9,83.32,83.45,565896.0,79.7473,79.9474,79.3947,79.5186,565896.0
2024-02-02 09:40:00,83.43,83.6,83.28,83.32,379652.0,79.4996,79.6616,79.3566,79.3947,379652.0
2024-02-02 09:45:00,83.34,83.6,83.23,83.42,591928.0,79.4138,79.6616,79.309,79.49,591928.0
2024-02-02 09:50:00,83.42,83.49,83.24,83.26,383935.0,79.49,79.5567,79.3185,79.3376,383935.0
2024-02-02 09:55:00,83.26,83.36,82.95,83.1,256354.0,79.3376,79.4329,79.0422,79.1851,256354.0
2024-02-02 10:00:00,83.1,83.14,82.82,82.92,449041.0,79.1851,79.2232,78.9183,79.0136,449041.0
2024-02-02 10:05:00,82.92,83.22,82.83,83.2,516546.0,79.0136,79.2995,78.9278,79.2804,516546.0
2024-02-02 10:10:00,83.2,83.23,82.99,83.18,165571.0,79.2804,79.309,79.0803,79.2613,165571.0
2024-02-02 10:15:00,83.17,83.55,83.14,83.49,261587.0,79.2518,79.6139,79.2232,79.5567,261587.0
2024-02-02 10:20:00,83.5,83.86,83.47,83.82,281458.0,79.5663,79.9093,79.5377,79.8712,281458.0
2024-02-02 10:25:00,83.83,84.02,83.75,83.91,247977.0,79.8807,80.0618,79.8045,79.957,247977.0
2024-02-02 10:30:00,83.91,83.97,83.76,83.76,237846.0,79.957,80.0141,79.814,79.814,237846.0
2024-02-02 10:35:00,83.76,83.84,83.62,83.64,282805.0,79.814,79.8903,79.6806,79.6997,282805.0
2024-02-02 10:40:00,83.65,83.72,83.49,83.64,407982.0,79.7092,79.7759,79.5567,79.6997,407982.0
2024-02-02 10:45:00,83.64,83.74,83.57,83.59,199141.0,79.6997,79.795,79.633,79.652,199141.0
2024-02-02 10:50:00,83.58,83.75,83.46,83.67,178075.0,79.6425,79.8045,79.5282,79.7283,178075.0
2024-02-02 10:55:00,83.67,83.79,83.58,83.77,250687.0,79.7283,79.8426,79.6425,79.8235,250687.0
2024-02-02 11:00:00,83.78,83.95,83.76,83.94,350938.0,79.8331,79.9951,79.814,79.9855,350938.0
2024-02-02 11:05:00,83.95,84.01,83.89,83.96,162573.0,79.9951,80.0522,79.9379,80.0046,162573.0
2024-02-02 11:10:00,83.96,83.97,83.76,83.81,200477.0,80.0046,80.0141,79.814,79.8617,200477.0
2024-02-02 11:15:00,83.81,83.91,83.75,83.89,226781.0,79.8617,79.957,79.8045,79.9379,226781.0
2024-02-02 11:20:00,83.88,83.9,83.7,83.74,137556.0,79.9284,79.9474,79.7568,79.795,137556.0
2024-02-02 11:25:00,83.73,84.03,83.69,84.01,213025.0,79.7854,80.0713,79.7473,80.0522,213025.0
2024-02-02 11:30:00,84.01,84.04,83.93,83.95,120195.0,80.0522,80.0808,79.976,79.9951,120195.0
2024-02-02 11:35:00,83.96,84.01,83.91,83.99,154663.0,80.0046,80.0522,79.957,80.0332,154663.0
2024-02-02 11:40:00,83.99,84.11,83.9,84.1,162398.0,80.0332,80.1475,79.9474,80.138,162398.0
2024-02-02 11:45:00,84.11,84.15,84.01,84.05,140715.0,80.1475,80.1856,80.0522,80.0904,140715.0
2024-02-02 11:50:00,84.05,84.11,84.0,84.05,103633.0,80.0904,80.1475,80.0427,80.0904,103633.0
2024-02-02 11:55:00,84.05,84.07,83.87,83.92,94907.0,80.0904,80.1094,79.9188,79.9665,94907.0
2024-02-02 12:00:00,83.92,83.93,83.78,83.81,97216.0,79.9665,79.976,79.8331,79.8617,97216.0
2024-02-02 12:05:00,83.81,83.98,83.79,83.96,70891.0,79.8617,80.0237,79.8426,80.0046,70891.0
2024-02-02 12:10:00,83.96,83.98,83.89,83.93,86981.0,80.0046,80.0237,79.9379,79.976,86981.0
2024-02-02 12:15:00,83.92,84.04,83.9,84.03,78331.0,79.9665,80.0808,79.9474,80.0713,78331.0
2024-02-02 12:20:00,84.03,84.05,83.98,84.02,76734.0,80.0713,80.0904,80.0237,80.0618,76734.0
2024-02-02 12:25:00,84.02,84.04,83.92,84.04,88589.0,80.0618,80.0808,79.9665,80.0808,88589.0
2024-02-02 12:30:00,84.04,84.12,83.98,83.98,78775.0,80.0808,80.1571,80.0237,80.0237,78775.0
2024-02-02 12:35:00,83.97,84.06,83.95,84.01,80853.0,80.0141,80.0999,79.9951,80.0522,80853.0
2024-02-02 12:40:00,84.01,84.02,83.75,83.78,270668.0,80.0522,80.0618,79.8045,79.8331,270668.0
2024-02-02 12:45:00,83.78,83.82,83.7,83.77,187289.0,79.8331,79.8712,79.7568,79.8235,187289.0
2024-02-02 12:50:00,83.77,83.79,83.67,83.76,82398.0,79.8235,79.8426,79.7283,79.814,82398.0
2024-02-02 12:55:00,83.76,83.87,83.76,83.86,52547.0,79.814,79.9188,79.814,79.9093,52547.0
2024-02-02 13:00:00,83.87,83.9,83.81,83.88,106676.0,79.9188,79.9474,79.8617,79.9284,106676.0
2024-02-02 13:05:00,83.89,84.01,83.86,83.9,92954.0,79.9379,80.0522,79.9093,79.9474,92954.0
2024-02-02 13:10:00,83.89,83.93,83.86,83.92,62876.0,79.9379,79.976,79.9093,79.9665,62876.0
2024-02-02 13:15:00,83.92,83.98,83.88,83.89,109959.0,79.9665,80.0237,79.9284,79.9379,109959.0
2024-02-02 13:20:00,83.89,83.91,83.83,83.88,72134.0,79.9379,79.957,79.8807,79.9284,72134.0
2024-02-02 13:25:00,83.88,83.89,83.74,83.77,119980.0,79.9284,79.9379,79.795,79.8235,119980.0
2024-02-02 13:30:00,83.77,83.81,83.7,83.71,108246.0,79.8235,79.8617,79.7568,79.7664,108246.0
2024-02-02 13:35:00,83.71,83.77,83.66,83.76,80574.0,79.7664,79.8235,79.7187,79.814,80574.0
2024-02-02 13:40:00,83.77,83.82,83.71,83.72,67842.0,79.8235,79.8712,79.7664,79.7759,67842.0
2024-02-02 13:45:00,83.72,83.72,83.64,83.68,118886.0,79.7759,79.7759,79.6997,79.7378,118886.0
2024-02-02 13:50:00,83.68,83.7,83.57,83.61,71255.0,79.7378,79.7568,79.633,79.6711,71255.0
2024-02-02 13:55:00,83.61,83.67,83.55,83.66,122726.0,79.6711,79.7283,79.6139,79.7187,122726.0
2024-02-02 14:00:00,83.67,83.8,83.67,83.71,105528.0,79.7283,79.8521,79.7283,79.7664,105528.0
2024-02-02 14:05:00,83.7,83.7,83.6,83.62,80865.0,79.7568,79.7568,79.6616,79.6806,80865.0
2024-02-02 14:10:00,83.61,83.62,83.55,83.57,77078.0,79.6711,79.6806,79.6139,79.633,77078.0
2024-02-02 14:15:00,83.57,83.64,83.55,83.58,119416.0,79.633,79.6997,79.6139,79.6425,119416.0
2024-02-02 14:20:00,83.58,83.66,83.57,83.63,73804.0,79.6425,79.7187,79.633,79.6901,73804.0
2024-02-02 14:25:00,83.64,83.67,83.57,83.65,49447.0,79.6997,79.7283,79.633,79.7092,49447.0
2024-02-02 14:30:00,83.66,83.67,83.57,83.64,84869.0,79.7187,79.7283,79.633,79.6997,84869.0
2024-02-02 14:35:00,83.65,83.71,83.61,83.7,85264.0,79.7092,79.7664,79.6711,79.7568,85264.0
2024-02-02 14:40:00,83.7,83.76,83.68,83.73,82452.0,79.7568,79.814,79.7378,79.7854,82452.0
2024-02-02 14:45:00,83.72,83.79,83.69,83.79,160387.0,79.7759,79.8426,79.7473,79.8426,160387.0
2024-02-02 14:50:00,83.79,83.83,83.74,83.78,74487.0,79.8426,79.8807,79.795,79.8331,74487.0
2024-02-02 14:55:00,83.78,83.89,83.78,83.85,90672.0,79.8331,79.9379,79.8331,79.8998,90672.0
2024-02-02 15:00:00,83.86,83.91,83.82,83.88,345995.0,79.9093,79.957,79.8712,79.9284,345995.0
2024-02-02 15:05:00,83.87,83.94,83.83,83.94,115153.0,79.9188,79.9855,79.8807,79.9855,115153.0
2024-02-02 15:10:00,83.94,84.03,83.93,83.98,132931.0,79.9855,80.0713,79.976,80.0237,132931.0
2024-02-02 15:15:00,83.98,84.01,83.95,83.97,106731.0,80.0237,80.0522,79.9951,80.0141,106731.0
2024-02-02 15:20:00,83.96,83.97,83.86,83.88,151924.0,80.0046,80.0141,79.9093,79.9284,151924.0
2024-02-02 15:25:00,83.88,84.03,83.87,84.03,173271.0,79.9284,80.0713,79.9188,80.0713,173271.0
2024-02-02 15:30:00,84.02,84.04,83.81,83.85,176636.0,80.0618,80.0808,79.8617,79.8998,176636.0
2024-02-02 15:35:00,83.85,83.88,83.81,83.84,192736.0,79.8998,79.9284,79.8617,79.8903,192736.0
2024-02-02 15:40:00,83.85,83.86,83.77,83.78,249082.0,79.8998,79.9093,79.8235,79.8331,249082.0
2024-02-02 15:45:00,83.78,83.81,83.73,83.8,473412.0,79.8331,79.8617,79.7854,79.8521,473412.0
2024-02-02 15:50:00,83.8,83.85,83.72,83.78,437660.0,79.8521,79.8998,79.7759,79.8331,437660.0
2024-02-02 15:55:00,83.79,83.81,83.48,83.49,976077.0,79.8426,79.8617,79.5472,79.5567,976077.0
2024-02-05 09:30:00,83.05,83.1,82.57,82.99,767023.0,79.1375,79.1851,78.6801,79.0803,767023.0
2024-02-05 09:35:00,83.0,83.04,82.85,82.86,460241.0,79.0898,79.1279,78.9469,78.9564,460241.0
2024-02-05 09:40:00,82.85,82.87,82.62,82.71,283909.0,78.9469,78.9659,78.7277,78.8135,283909.0
2024-02-05 09:45:00,82.71,82.84,82.61,82.8,384470.0,78.8135,78.9374,78.7182,78.8992,384470.0
2024-02-05 09:50:00,82.8,82.88,82.7,82.84,173149.0,78.8992,78.9755,78.804,78.9374,173149.0
2024-02-05 09:55:00,82.84,82.95,82.76,82.85,245401.0,78.9374,79.0422,78.8611,78.9469,245401.0
2024-02-05 10:00:00,82.85,82.9,82.69,82.88,554027.0,78.9469,78.9945,78.7944,78.9755,554027.0
2024-02-05 10:05:00,82.89,82.99,82.82,82.9,182628.0,78.985,79.0803,78.9183,78.9945,182628.0
2024-02-05 10:10:00,82.9,82.9,82.61,82.67,157998.0,78.9945,78.9945,78.7182,78.7754,157998.0
2024-02-05 10:15:00,82.66,82.73,82.51,82.52,256470.0,78.7658,78.8325,78.6229,78.6324,256470.0
2024-02-05 10:20:00,82.53,82.65,82.43,82.48,238761.0,78.642,78.7563,78.5467,78.5943,238761.0
2024-02-05 10:25:00,82.48,82.57,82.45,82.47,178864.0,78.5943,78.6801,78.5657,78.5848,178864.0
2024-02-05 10:30:00,82.46,82.69,82.4,82.67,160202.0,78.5753,78.7944,78.5181,78.7754,160202.0
2024-02-05 10:35:00,82.67,82.71,82.58,82.64,191047.0,78.7754,78.8135,78.6896,78.7468,191047.0
2024-02-05 10:40:00,82.64,82.73,82.61,82.68,115945.0,78.7468,78.8325,78.7182,78.7849,115945.0
2024-02-05 10:45:00,82.68,82.81,82.58,82.62,131904.0,78.7849,78.9088,78.6896,78.7277,131904.0
2024-02-05 10:50:00,82.61,82.84,82.57,82.78,125315.0,78.7182,78.9374,78.6801,78.8802,125315.0
2024-02-05 10:55:00,82.78,82.82,82.68,82.73,116469.0,78.8802,78.9183,78.7849,78.8325,116469.0
2024-02-05 11:00:00,82.73,82.8,82.66,82.78,77597.0,78.8325,78.8992,78.7658,78.8802,77597.0
2024-02-05 11:05:00,82.79,82.92,82.78,82.91,85707.0,78.8897,79.0136,78.8802,79.0041,85707.0
2024-02-05 11:10:00,82.92,83.07,82.92,83.04,227827.0,79.0136,79.1565,79.0136,79.1279,227827.0
2024-02-05 11:15:00,83.04,83.08,83.0,83.04,93667.0,79.1279,79.1661,79.0898,79.1279,93667.0
2024-02-05 11:20:00,83.04,83.08,82.89,82.91,228577.0,79.1279,79.1661,78.985,79.0041,228577.0
2024-02-05 11:25:00,82.92,83.11,82.91,83.07,176849.0,79.0136,79.1946,79.0041,79.1565,176849.0
2024-02-05 11:30:00,83.07,83.21,83.07,83.16,127769.0,79.1565,79.2899,79.1565,79.2423,127769.0
2024-02-05 11:35:00,83.16,83.21,83.11,83.13,129486.0,79.2423,79.2899,79.1946,79.2137,129486.0
2024-02-05 11:40:00,83.13,83.2,83.05,83.17,142448.0,79.2137,79.2804,79.1375,79.2518,142448.0
2024-02-05 11:45:00,83.17,83.21,83.09,83.14,85014.0,79.2518,79.2899,79.1756,79.2232,85014.0
2024-02-05 11:50:00,83.14,83.19,83.11,83.17,105313.0,79.2232,79.2709,79.1946,79.2518,105313.0
2024-02-05 11:55:00,83.16,83.2,83.1,83.19,100919.0,79.2423,79.2804,79.1851,79.2709,100919.0
2024-02-05 12:00:00,83.2,83.24,83.16,83.21,147934.0,79.2804,79.3185,79.2423,79.2899,147934.0
2024-02-05 12:05:00,83.21,83.25,83.14,83.25,146496.0,79.2899,79.328,79.2232,79.328,146496.0
2024-02-05 12:10:00,83.25,83.36,83.23,83.32,101539.0,79.328,79.4329,79.309,79.3947,101539.0
2024-02-05 12:15:00,83.32,83.37,83.25,83.35,82746.0,79.3947,79.4424,79.328,79.4233,82746.0
2024-02-05 12:20:00,83.36,83.39,83.28,83.3,187186.0,79.4329,79.4615,79.3566,79.3757,187186.0
2024-02-05 12:25:00,83.3,83.31,83.24,83.3,112328.0,79.3757,79.3852,79.3185,79.3757,112328.0
2024-02-05 12:30:00,83.31,83.47,83.3,83.37,142501.0,79.3852,79.5377,79.3757,79.4424,142501.0
2024-02-05 12:35:00,83.37,83.52,83.37,83.52,99562.0,79.4424,79.5853,79.4424,79.5853,99562.0
2024-02-05 12:40:00,83.52,83.6,83.5,83.58,100006.0,79.5853,79.6616,79.5663,79.6425,100006.0
2024-02-05 12:45:00,83.58,83.59,83.5,83.56,91618.0,79.6425,79.652,79.5663,79.6234,91618.0
2024-02-05 12:50:00,83.56,83.6,83.48,83.53,87140.0,79.6234,79.6616,79.5472,79.5949,87140.0
2024-02-05 12:55:00,83.53,83.62,83.53,83.62,129609.0,79.5949,79.6806,79.5949,79.6806,129609.0
2024-02-05 13:00:00,83.62,83.67,83.57,83.66,132578.0,79.6806,79.7283,79.633,79.7187,132578.0
2024-02-05 13:05:00,83.67,83.7,83.56,83.63,78088.0,79.7283,79.7568,79.6234,79.6901,78088.0
2024-02-05 13:10:00,83.62,83.68,83.6,83.65,75585.0,79.6806,79.7378,79.6616,79.7092,75585.0
2024-02-05 13:15:00,83.65,83.65,83.53,83.59,46825.0,79.7092,79.7092,79.5949,79.652,46825.0
2024-02-05 13:20:00,83.59,83.66,83.57,83.63,61319.0,79.652,79.7187,79.633,79.6901,61319.0
2024-02-05 13:25:00,83.64,83.71,83.6,83.61,105859.0,79.6997,79.7664,79.6616,79.6711,105859.0
2024-02-05 13:30:00,83.61,83.64,83.57,83.64,70857.0,79.6711,79.6997,79.633,79.6997,70857.0
2024-02-05 13:35:00,83.65,83.69,83.59,83.64,106585.0,79.7092,79.7473,79.652,79.6997,106585.0
2024-02-05 13:40:00,83.64,83.75,83.63,83.73,102237.0,79.6997,79.8045,79.6901,79.7854,102237.0
2024-02-05 13:45:00,83.73,83.81,83.72,83.76,74410.0,79.7854,79.8617,79.7759,79.814,74410.0
2024-02-05 13:50:00,83.76,83.78,83.69,83.69,54337.0,79.814,79.8331,79.7473,79.7473,54337.0
2024-02-05 13:55:00,83.7,83.75,83.59,83.62,194780.0,79.7568,79.8045,79.652,79.6806,194780.0
2024-02-05 14:00:00,83.63,83.63,83.56,83.59,117967.0,79.6901,79.6901,79.6234,79.652,117967.0
2024-02-05 14:05:00,83.59,83.63,83.55,83.56,49252.0,79.652,79.6901,79.6139,79.6234,49252.0
2024-02-05 14:10:00,83.56,83.56,83.47,83.51,71878.0,79.6234,79.6234,79.5377,79.5758,71878.0
2024-02-05 14:15:00,83.51,83.6,83.5,83.58,79949.0,79.5758,79.6616,79.5663,79.6425,79949.0
2024-02-05 14:20:00,83.57,83.57,83.48,83.48,60627.0,79.633,79.633,79.5472,79.5472,60627.0
2024-02-05 14:25:00,83.49,83.52,83.42,83.48,76433.0,79.5567,79.5853,79.49,79.5472,76433.0
2024-02-05 14:30:00,83.48,83.64,83.47,83.59,131049.0,79.5472,79.6997,79.5377,79.652,131049.0
2024-02-05 14:35:00,83.59,83.63,83.55,83.58,84934.0,79.652,79.6901,79.6139,79.6425,84934.0
2024-02-05 14:40:00,83.58,83.65,83.57,83.62,56631.0,79.6425,79.7092,79.633,79.6806,56631.0
2024-02-05 14:45:00,83.63,83.73,83.62,83.67,78821.0,79.6901,79.7854,79.6806,79.7283,78821.0
2024-02-05 14:50:00,83.67,83.7,83.64,83.7,62742.0,79.7283,79.7568,79.6997,79.7568,62742.0
2024-02-05 14:55:00,83.7,83.71,83.63,83.67,56203.0,79.7568,79.7664,79.6901,79.7283,56203.0
2024-02-05 15:00:00,83.67,83.7,83.65,83.68,88277.0,79.7283,79.7568,79.7092,79.7378,88277.0
2024-02-05 15:05:00,83.68,83.74,83.64,83.64,141579.0,79.7378,79.795,79.6997,79.6997,141579.0
2024-02-05 15:10:00,83.64,83.7,83.56,83.57,94236.0,79.6997,79.7568,79.6234,79.633,94236.0
2024-02-05 15:15:00,83.56,83.63,83.54,83.62,77891.0,79.6234,79.6901,79.6044,79.6806,77891.0
2024-02-05 15:20:00,83.62,83.64,83.57,83.62,87639.0,79.6806,79.6997,79.633,79.6806,87639.0
2024-02-05 15:25:00,83.62,83.72,83.61,83.67,73569.0,79.6806,79.7759,79.6711,79.7283,73569.0
2024-02-05 15:30:00,83.68,83.74,83.64,83.73,131226.0,79.7378,79.795,79.6997,79.7854,131226.0
2024-02-05 15:35:00,83.73,83.76,83.67,83.68,137386.0,79.7854,79.814,79.7283,79.7378,137386.0
2024-02-05 15:40:00,83.69,83.73,83.61,83.62,150787.0,79.7473,79.7854,79.6711,79.6806,150787.0
2024-02-05 15:45:00,83.61,83.67,83.49,83.5,230506.0,79.6711,79.7283,79.5567,79.5663,230506.0
2024-02-05 15:50:00,83.51,83.6,83.45,83.47,566242.0,79.5758,79.6616,79.5186,79.5377,566242.0
2024-02-05 15:55:00,83.48,83.53,83.29,83.3,1103715.0,79.5472,79.5949,79.3662,79.3757,1103715.0
2024-02-06 09:30:00,83.71,83.73,83.23,83.58,470656.0,79.7664,79.7854,79.309,79.6425,470656.0
2024-02-06 09:35:00,83.57,83.65,83.49,83.59,321921.0,79.633,79.7092,79.5567,79.652,321921.0
2024-02-06 09:40:00,83.6,83.67,83.49,83.65,210618.0,79.6616,79.7283,79.5567,79.7092,210618.0
2024-02-06 09:45:00,83.63,83.77,83.62,83.72,200927.0,79.6901,79.8235,79.6806,79.7759,200927.0
2024-02-06 09:50:00,83.73,83.75,83.56,83.66,401009.0,79.7854,79.8045,79.6234,79.7187,401009.0
2024-02-06 09:55:00,83.67,83.67,83.49,83.5,122025.0,79.7283,79.7283,79.5567,79.5663,122025.0
2024-02-06 10:00:00,83.51,83.71,83.47,83.7,129707.0,79.5758,79.7664,79.5377,79.7568,129707.0
2024-02-06 10:05:00,83.7,83.92,83.68,83.91,158030.0,79.7568,79.9665,79.7378,79.957,158030.0
2024-02-06 10:10:00,83.91,83.97,83.64,83.7,242825.0,79.957,80.0141,79.6997,79.7568,242825.0
2024-02-06 10:15:00,83.7,83.82,83.66,83.75,116650.0,79.7568,79.8712,79.7187,79.8045,116650.0
2024-02-06 10:20:00,83.76,83.76,83.64,83.74,121710.0,79.814,79.814,79.6997,79.795,121710.0
2024-02-06 10:25:00,83.75,83.91,83.75,83.9,124782.0,79.8045,79.957,79.8045,79.9474,124782.0
2024-02-06 10:30:00,83.9,84.07,83.85,83.89,160510.0,79.9474,80.1094,79.8998,79.9379,160510.0
2024-02-06 10:35:00,83.89,84.05,83.87,83.99,125454.0,79.9379,80.0904,79.9188,80.0332,125454.0
2024-02-06 10:40:00,83.98,83.98,83.8,83.82,171375.0,80.0237,80.0237,79.8521,79.8712,171375.0
2024-02-06 10:45:00,83.81,83.91,83.79,83.84,98804.0,79.8617,79.957,79.8426,79.8903,98804.0
2024-02-06 10:50:00,83.83,83.92,83.8,83.91,79703.0,79.8807,79.9665,79.8521,79.957,79703.0
2024-02-06 10:55:00,83.91,83.92,83.76,83.77,111311.0,79.957,79.9665,79.814,79.8235,111311.0
2024-02-06 11:00:00,83.75,83.75,83.62,83.71,147272.0,79.8045,79.8045,79.6806,79.7664,147272.0
2024-02-06 11:05:00,83.72,83.72,83.62,83.64,110948.0,79.7759,79.7759,79.6806,79.6997,110948.0
2024-02-06 11:10:00,83.64,83.74,83.62,83.66,166752.0,79.6997,79.795,79.6806,79.7187,166752.0
2024-02-06 11:15:00,83.66,83.82,83.66,83.74,136415.0,79.7187,79.8712,79.7187,79.795,136415.0
2024-02-06 11:20:00,83.75,83.81,83.69,83.8,125374.0,79.8045,79.8617,79.7473,79.8521,125374.0
2024-02-06 11:25:00,83.81,83.82,83.66,83.7,188300.0,79.8617,79.8712,79.7187,79.7568,188300.0
2024-02-06 11:30:00,83.71,83.79,83.7,83.77,60204.0,79.7664,79.8426,79.7568,79.8235,60204.0
2024-02-06 11:35:00,83.78,83.92,83.78,83.87,159931.0,79.8331,79.9665,79.8331,79.9188,159931.0
2024-02-06 11:40:00,83.87,84.03,83.86,84.02,76626.0,79.9188,80.0713,79.9093,80.0618,76626.0
2024-02-06 11:45:00,84.01,84.1,84.01,84.05,122251.0,80.0522,80.138,80.0522,80.0904,122251.0
2024-02-06 11:50:00,84.06,84.16,84.05,84.14,116972.0,80.0999,80.1952,80.0904,80.1761,116972.0
2024-02-06 11:55:00,84.15,84.16,84.08,84.09,84409.0,80.1856,80.1952,80.1189,80.1285,84409.0
2024-02-06 12:00:00,84.1,84.18,84.09,84.15,134276.0,80.138,80.2142,80.1285,80.1856,134276.0
2024-02-06 12:05:00,84.16,84.16,84.03,84.09,85959.0,80.1952,80.1952,80.0713,80.1285,85959.0
2024-02-06 12:10:00,84.09,84.18,84.02,84.17,127818.0,80.1285,80.2142,80.0618,80.2047,127818.0
2024-02-06 12:15:00,84.17,84.33,84.12,84.33,126563.0,80.2047,80.3572,80.1571,80.3572,126563.0
2024-02-06 12:20:00,84.33,84.4,84.22,84.23,179945.0,80.3572,80.4239,80.2523,80.2619,179945.0
2024-02-06 12:25:00,84.24,84.27,83.98,84.0,513266.0,80.2714,80.3,80.0237,80.0427,513266.0
2024-02-06 12:30:00,84.0,84.21,83.97,84.15,227420.0,80.0427,80.2428,80.0141,80.1856,227420.0
2024-02-06 12:35:00,84.15,84.22,84.06,84.08,97682.0,80.1856,80.2523,80.0999,80.1189,97682.0
2024-02-06 12:40:00,84.08,84.12,84.01,84.12,115693.0,80.1189,80.1571,80.0522,80.1571,115693.0
2024-02-06 12:45:00,84.12,84.19,84.08,84.13,84996.0,80.1571,80.2238,80.1189,80.1666,84996.0
2024-02-06 12:50:00,84.13,84.17,84.07,84.09,64030.0,80.1666,80.2047,80.1094,80.1285,64030.0
2024-02-06 12:55:00,84.1,84.1,83.98,83.98,62556.0,80.138,80.138,80.0237,80.0237,62556.0
2024-02-06 13:00:00,83.97,83.99,83.9,83.92,68565.0,80.0141,80.0332,79.9474,79.9665,68565.0
2024-02-06 13:05:00,83.91,83.99,83.84,83.94,80730.0,79.957,80.0332,79.8903,79.9855,80730.0
2024-02-06 13:10:00,83.93,83.95,83.85,83.89,64342.0,79.976,79.9951,79.8998,79.9379,64342.0
2024-02-06 13:15:00,83.88,83.92,83.81,83.88,154756.0,79.9284,79.9665,79.8617,79.9284,154756.0
2024-02-06 13:20:00,83.89,83.92,83.81,83.85,96718.0,79.9379,79.9665,79.8617,79.8998,96718.0
2024-02-06 13:25:00,83.85,83.97,83.83,83.92,143203.0,79.8998,80.0141,79.8807,79.9665,143203.0
2024-02-06 13:30:00,83.92,84.0,83.88,83.93,114019.0,79.9665,80.0427,79.9284,79.976,114019.0
2024-02-06 13:35:00,83.92,84.01,83.89,83.99,65193.0,79.9665,80.0522,79.9379,80.0332,65193.0
2024-02-06 13:40:00,84.0,84.06,83.99,84.02,57297.0,80.0427,80.0999,80.0332,80.0618,57297.0
2024-02-06 13:45:00,84.02,84.13,83.99,84.11,49221.0,80.0618,80.1666,80.0332,80.1475,49221.0
2024-02-06 13:50:00,84.09,84.16,84.09,84.16,23320.0,80.1285,80.1952,80.1285,80.1952,23320.0
2024-02-06 13:55:00,84.15,84.19,84.05,84.07,63745.0,80.1856,80.2238,80.0904,80.1094,63745.0
2024-02-06 14:00:00,84.08,84.13,83.97,84.01,140830.0,80.1189,80.1666,80.0141,80.0522,140830.0
2024-02-06 14:05:00,84.01,84.04,83.91,83.93,97458.0,80.0522,80.0808,79.957,79.976,97458.0
2024-02-06 14:10:00,83.93,83.96,83.88,83.9,91481.0,79.976,80.0046,79.9284,79.9474,91481.0
2024-02-06 14:15:00,83.89,83.9,83.83,83.87,67530.0,79.9379,79.9474,79.8807,79.9188,67530.0
2024-02-06 14:20:00,83.86,83.9,83.79,83.89,88606.0,79.9093,79.9474,79.8426,79.9379,88606.0
2024-02-06 14:25:00,83.89,83.9,83.81,83.87,72099.0,79.9379,79.9474,79.8617,79.9188,72099.0
2024-02-06 14:30:00,83.88,83.92,83.85,83.91,213211.0,79.9284,79.9665,79.8998,79.957,213211.0
2024-02-06 14:35:00,83.92,83.92,83.75,83.76,59245.0,79.9665,79.9665,79.8045,79.814,59245.0
2024-02-06 14:40:00,83.76,83.8,83.73,83.76,47470.0,79.814,79.8521,79.7854,79.814,47470.0
2024-02-06 14:45:00,83.76,83.82,83.71,83.77,89235.0,79.814,79.8712,79.7664,79.8235,89235.0
2024-02-06 14:50:00,83.77,83.8,83.75,83.77,70886.0,79.8235,79.8521,79.8045,79.8235,70886.0
2024-02-06 14:55:00,83.77,83.82,83.73,83.76,81068.0,79.8235,79.8712,79.7854,79.814,81068.0
2024-02-06 15:00:00,83.76,83.77,83.68,83.74,117003.0,79.814,79.8235,79.7378,79.795,117003.0
2024-02-06 15:05:00,83.74,83.77,83.66,83.71,201882.0,79.795,79.8235,79.7187,79.7664,201882.0
2024-02-06 15:10:00,83.72,83.76,83.68,83.69,76504.0,79.7759,79.814,79.7378,79.7473,76504.0
2024-02-06 15:15:00,83.69,83.72,83.63,83.66,109925.0,79.7473,79.7759,79.6901,79.7187,109925.0
2024-02-06 15:20:00,83.65,83.67,83.58,83.59,103276.0,79.7092,79.7283,79.6425,79.652,103276.0
2024-02-06 15:25:00,83.59,83.61,83.51,83.56,254733.0,79.652,79.6711,79.5758,79.6234,254733.0
2024-02-06 15:30:00,83.56,83.58,83.49,83.53,137899.0,79.6234,79.6425,79.5567,79.5949,137899.0
2024-02-06 15:35:00,83.52,83.64,83.51,83.63,175515.0,79.5853,79.6997,79.5758,79.6901,175515.0
2024-02-06 15:40:00,83.63,83.67,83.6,83.62,156997.0,79.6901,79.7283,79.6616,79.6806,156997.0
2024-02-06 15:45:00,83.62,83.65,83.51,83.51,152222.0,79.6806,79.7092,79.5758,79.5758,152222.0
2024-02-06 15:50:00,83.52,83.57,83.45,83.49,356454.0,79.5853,79.633,79.5186,79.5567,356454.0
2024-02-06 15:55:00,83.49,83.62,83.49,83.6,618937.0,79.5567,79.6806,79.5567,79.6616,618937.0
2024-02-07 09:30:00,83.82,84.18,83.71,84.15,388444.0,79.8712,80.2142,79.7664,80.1856,388444.0
2024-02-07 09:35:00,84.15,84.15,83.96,84.02,186374.0,80.1856,80.1856,80.0046,80.0618,186374.0
2024-02-07 09:40:00,84.02,84.08,83.76,83.81,125403.0,80.0618,80.1189,79.814,79.8617,125403.0
2024-02-07 09:45:00,83.81,83.81,83.61,83.75,172593.0,79.8617,79.8617,79.6711,79.8045,172593.0
2024-02-07 09:50:00,83.75,83.75,83.56,83.62,132792.0,79.8045,79.8045,79.6234,79.6806,132792.0
2024-02-07 09:55:00,83.62,83.66,83.42,83.48,179232.0,79.6806,79.7187,79.49,79.5472,179232.0
2024-02-07 10:00:00,83.47,83.54,83.38,83.5,200015.0,79.5377,79.6044,79.4519,79.5663,200015.0
2024-02-07 10:05:00,83.49,83.51,83.19,83.2,429329.0,79.5567,79.5758,79.2709,79.2804,429329.0
2024-02-07 10:10:00,83.2,83.32,83.15,83.18,168103.0,79.2804,79.3947,79.2328,79.2613,168103.0
2024-02-07 10:15:00,83.17,83.22,83.08,83.15,169991.0,79.2518,79.2995,79.1661,79.2328,169991.0
2024-02-07 10:20:00,83.16,83.2,83.07,83.11,100692.0,79.2423,79.2804,79.1565,79.1946,100692.0
2024-02-07 10:25:00,83.1,83.31,83.08,83.31,143256.0,79.1851,79.3852,79.1661,79.3852,143256.0
2024-02-07 10:30:00,83.3,83.45,83.27,83.36,192500.0,79.3757,79.5186,79.3471,79.4329,192500.0
2024-02-07 10:35:00,83.36,83.56,83.35,83.49,202427.0,79.4329,79.6234,79.4233,79.5567,202427.0
2024-02-07 10:40:00,83.5,83.54,83.35,83.43,277615.0,79.5663,79.6044,79.4233,79.4996,277615.0
2024-02-07 10:45:00,83.43,83.44,83.27,83.28,308561.0,79.4996,79.5091,79.3471,79.3566,308561.0
2024-02-07 10:50:00,83.28,83.34,83.25,83.33,199490.0,79.3566,79.4138,79.328,79.4043,199490.0
2024-02-07 10:55:00,83.33,83.44,83.27,83.44,102128.0,79.4043,79.5091,79.3471,79.5091,102128.0
2024-02-07 11:00:00,83.44,83.5,83.37,83.48,99380.0,79.5091,79.5663,79.4424,79.5472,99380.0
2024-02-07 11:05:00,83.48,83.52,83.38,83.45,94414.0,79.5472,79.5853,79.4519,79.5186,94414.0
2024-02-07 11:10:00,83.45,83.54,83.43,83.48,81302.0,79.5186,79.6044,79.4996,79.5472,81302.0
2024-02-07 11:15:00,83.48,83.56,83.47,83.49,240470.0,79.5472,79.6234,79.5377,79.5567,240470.0
2024-02-07 11:20:00,83.49,83.51,83.42,83.5,186480.0,79.5567,79.5758,79.49,79.5663,186480.0
2024-02-07 11:25:00,83.51,83.54,83.46,83.53,131367.0,79.5758,79.6044,79.5282,79.5949,131367.0
2024-02-07 11:30:00,83.53,83.59,83.52,83.56,95101.0,79.5949,79.652,79.5853,79.6234,95101.0
2024-02-07 11:35:00,83.55,83.58,83.49,83.57,99954.0,79.6139,79.6425,79.5567,79.633,99954.0
2024-02-07 11:40:00,83.56,83.57,83.49,83.56,61892.0,79.6234,79.633,79.5567,79.6234,61892.0
2024-02-07 11:45:00,83.56,83.58,83.44,83.52,76683.0,79.6234,79.6425,79.5091,79.5853,76683.0
2024-02-07 11:50:00,83.52,83.56,83.47,83.52,121704.0,79.5853,79.6234,79.5377,79.5853,121704.0
2024-02-07 11:55:00,83.52,83.56,83.48,83.5,94310.0,79.5853,79.6234,79.5472,79.5663,94310.0
2024-02-07 12:00:00,83.49,83.58,83.47,83.57,147901.0,79.5567,79.6425,79.5377,79.633,147901.0
2024-02-07 12:05:00,83.58,83.6,83.52,83.6,209916.0,79.6425,79.6616,79.5853,79.6616,209916.0
2024-02-07 12:10:00,83.59,83.62,83.55,83.59,72088.0,79.652,79.6806,79.6139,79.652,72088.0
2024-02-07 12:15:00,83.58,83.63,83.5,83.51,93415.0,79.6425,79.6901,79.5663,79.5758,93415.0
2024-02-07 12:20:00,83.52,83.52,83.36,83.41,56816.0,79.5853,79.5853,79.4329,79.4805,56816.0
2024-02-07 12:25:00,83.41,83.42,83.34,83.41,38611.0,79.4805,79.49,79.4138,79.4805,38611.0
2024-02-07 12:30:00,83.41,83.51,83.41,83.45,76789.0,79.4805,79.5758,79.4805,79.5186,76789.0
2024-02-07 12:35:00,83.44,83.54,83.41,83.48,221982.0,79.5091,79.6044,79.4805,79.5472,221982.0
2024-02-07 12:40:00,83.47,83.52,83.42,83.5,119760.0,79.5377,79.5853,79.49,79.5663,119760.0
2024-02-07 12:45:00,83.5,83.5,83.36,83.37,85984.0,79.5663,79.5663,79.4329,79.4424,85984.0
2024-02-07 12:50:00,83.36,83.47,83.36,83.45,85668.0,79.4329,79.5377,79.4329,79.5186,85668.0
2024-02-07 12:55:00,83.45,83.52,83.45,83.49,55862.0,79.5186,79.5853,79.5186,79.5567,55862.0
2024-02-07 13:00:00,83.5,83.62,83.46,83.51,106154.0,79.5663,79.6806,79.5282,79.5758,106154.0
2024-02-07 13:05:00,83.52,83.57,83.51,83.57,37809.0,79.5853,79.633,79.5758,79.633,37809.0
2024-02-07 13:10:00,83.58,83.63,83.54,83.55,54514.0,79.6425,79.6901,79.6044,79.6139,54514.0
2024-02-07 13:15:00,83.54,83.69,83.54,83.63,332153.0,79.6044,79.7473,79.6044,79.6901,332153.0
2024-02-07 13:20:00,83.63,83.64,83.58,83.61,105690.0,79.6901,79.6997,79.6425,79.6711,105690.0
2024-02-07 13:25:00,83.61,83.68,83.59,83.67,68056.0,79.6711,79.7378,79.652,79.7283,68056.0
2024-02-07 13:30:00,83.67,83.71,83.61,83.65,143672.0,79.7283,79.7664,79.6711,79.7092,143672.0
2024-02-07 13:35:00,83.63,83.66,83.6,83.63,68162.0,79.6901,79.7187,79.6616,79.6901,68162.0
2024-02-07 13:40:00,83.64,83.65,83.51,83.51,210678.0,79.6997,79.7092,79.5758,79.5758,210678.0
2024-02-07 13:45:00,83.5,83.56,83.46,83.55,57137.0,79.5663,79.6234,79.5282,79.6139,57137.0
2024-02-07 13:50:00,83.55,83.58,83.53,83.57,37711.0,79.6139,79.6425,79.5949,79.633,37711.0
2024-02-07 13:55:00,83.58,83.6,83.55,83.58,39275.0,79.6425,79.6616,79.6139,79.6425,39275.0
2024-02-07 14:00:00,83.58,83.61,83.57,83.57,68541.0,79.6425,79.6711,79.633,79.633,68541.0
2024-02-07 14:05:00,83.58,83.77,83.57,83.75,91126.0,79.6425,79.8235,79.633,79.8045,91126.0
2024-02-07 14:10:00,83.74,83.75,83.67,83.67,89328.0,79.795,79.8045,79.7283,79.7283,89328.0
2024-02-07 14:15:00,83.66,83.71,83.61,83.62,108487.0,79.7187,79.7664,79.6711,79.6806,108487.0
2024-02-07 14:20:00,83.62,83.64,83.57,83.63,47397.0,79.6806,79.6997,79.633,79.6901,47397.0
2024-02-07 14:25:00,83.64,83.67,83.6,83.66,48379.0,79.6997,79.7283,79.6616,79.7187,48379.0
2024-02-07 14:30:00,83.66,83.69,83.58,83.61,77405.0,79.7187,79.7473,79.6425,79.6711,77405.0
2024-02-07 14:35:00,83.61,83.61,83.54,83.58,86859.0,79.6711,79.6711,79.6044,79.6425,86859.0
2024-02-07 14:40:00,83.59,83.61,83.56,83.6,55733.0,79.652,79.6711,79.6234,79.6616,55733.0
2024-02-07 14:45:00,83.61,83.63,83.57,83.6,64856.0,79.6711,79.6901,79.633,79.6616,64856.0
2024-02-07 14:50:00,83.6,83.62,83.58,83.61,48372.0,79.6616,79.6806,79.6425,79.6711,48372.0
2024-02-07 14:55:00,83.6,83.61,83.55,83.58,56475.0,79.6616,79.6711,79.6139,79.6425,56475.0
2024-02-07 15:00:00,83.58,83.63,83.56,83.62,71164.0,79.6425,79.6901,79.6234,79.6806,71164.0
2024-02-07 15:05:00,83.61,83.67,83.59,83.65,63021.0,79.6711,79.7283,79.652,79.7092,63021.0
2024-02-07 15:10:00,83.66,83.7,83.63,83.65,65147.0,79.7187,79.7568,79.6901,79.7092,65147.0
2024-02-07 15:15:00,83.64,83.69,83.61,83.68,205891.0,79.6997,79.7473,79.6711,79.7378,205891.0
2024-02-07 15:20:00,83.69,83.76,83.67,83.73,139863.0,79.7473,79.814,79.7283,79.7854,139863.0
2024-02-07 15:25:00,83.73,83.75,83.67,83.69,126026.0,79.7854,79.8045,79.7283,79.7473,126026.0
2024-02-07 15:30:00,83.69,83.82,83.69,83.81,157039.0,79.7473,79.8712,79.7473,79.8617,157039.0
2024-02-07 15:35:00,83.8,83.84,83.76,83.81,219545.0,79.8521,79.8903,79.814,79.8617,219545.0
2024-02-07 15:40:00,83.81,83.85,83.77,83.84,187559.0,79.8617,79.8998,79.8235,79.8903,187559.0
2024-02-07 15:45:00,83.84,83.84,83.68,83.7,331656.0,79.8903,79.8903,79.7378,79.7568,331656.0
2024-02-07 15:50:00,83.7,83.76,83.67,83.68,319456.0,79.7568,79.814,79.7283,79.7378,319456.0
2024-02-07 15:55:00,83.68,83.77,83.66,83.75,587412.0,79.7378,79.8235,79.7187,79.8045,587412.0
2024-02-08 09:30:00,83.7,84.33,83.68,84.33,772353.0,79.7568,80.3572,79.7378,80.3572,772353.0
2024-02-08 09:35:00,84.32,84.33,83.99,84.13,303302.0,80.3476,80.3572,80.0332,80.1666,303302.0
2024-02-08 09:40:00,84.13,84.14,83.95,84.08,342520.0,80.1666,80.1761,79.9951,80.1189,342520.0
2024-02-08 09:45:00,84.09,84.17,83.97,84.0,308549.0,80.1285,80.2047,80.0141,80.0427,308549.0
2024-02-08 09:50:00,84.01,84.28,84.01,84.21,219907.0,80.0522,80.3095,80.0522,80.2428,219907.0
2024-02-08 09:55:00,84.22,84.36,84.21,84.22,201349.0,80.2523,80.3858,80.2428,80.2523,201349.0
2024-02-08 10:00:00,84.22,84.45,84.2,84.42,204230.0,80.2523,80.4715,80.2333,80.4429,204230.0
2024-02-08 10:05:00,84.42,84.59,84.37,84.44,199110.0,80.4429,80.6049,80.3953,80.462,199110.0
2024-02-08 10:10:00,84.45,84.45,84.3,84.39,179700.0,80.4715,80.4715,80.3286,80.4143,179700.0
2024-02-08 10:15:00,84.39,84.42,84.25,84.27,166693.0,80.4143,80.4429,80.2809,80.3,166693.0
2024-02-08 10:20:00,84.27,84.33,84.22,84.25,133526.0,80.3,80.3572,80.2523,80.2809,133526.0
2024-02-08 10:25:00,84.25,84.32,84.19,84.29,77029.0,80.2809,80.3476,80.2238,80.3191,77029.0
2024-02-08 10:30:00,84.29,84.45,84.27,84.36,163307.0,80.3191,80.4715,80.3,80.3858,163307.0
2024-02-08 10:35:00,84.37,84.43,84.29,84.37,163509.0,80.3953,80.4525,80.3191,80.3953,163509.0
2024-02-08 10:40:00,84.36,84.4,84.33,84.39,178207.0,80.3858,80.4239,80.3572,80.4143,178207.0
2024-02-08 10:45:00,84.39,84.44,84.27,84.28,140500.0,80.4143,80.462,80.3,80.3095,140500.0
2024-02-08 10:50:00,84.28,84.34,84.26,84.34,173829.0,80.3095,80.3667,80.2905,80.3667,173829.0
2024-02-08 10:55:00,84.35,84.42,84.31,84.35,208490.0,80.3762,80.4429,80.3381,80.3762,208490.0
2024-02-08 11:00:00,84.34,84.39,84.29,84.31,172894.0,80.3667,80.4143,80.3191,80.3381,172894.0
2024-02-08 11:05:00,84.31,84.42,84.29,84.41,135754.0,80.3381,80.4429,80.3191,80.4334,135754.0
2024-02-08 11:10:00,84.41,84.47,84.38,84.4,105750.0,80.4334,80.4906,80.4048,80.4239,105750.0
2024-02-08 11:15:00,84.41,84.41,84.25,84.37,161417.0,80.4334,80.4334,80.2809,80.3953,161417.0
2024-02-08 11:20:00,84.36,84.42,84.28,84.33,164824.0,80.3858,80.4429,80.3095,80.3572,164824.0
2024-02-08 11:25:00,84.33,84.33,84.12,84.17,308965.0,80.3572,80.3572,80.1571,80.2047,308965.0
2024-02-08 11:30:00,84.17,84.24,84.02,84.19,530018.0,80.2047,80.2714,80.0618,80.2238,530018.0
2024-02-08 11:35:00,84.19,84.22,84.08,84.21,204980.0,80.2238,80.2523,80.1189,80.2428,204980.0
2024-02-08 11:40:00,84.21,84.31,84.18,84.24,129114.0,80.2428,80.3381,80.2142,80.2714,129114.0
2024-02-08 11:45:00,84.23,84.29,84.21,84.22,130538.0,80.2619,80.3191,80.2428,80.2523,130538.0
2024-02-08 11:50:00,84.22,84.33,84.19,84.32,93319.0,80.2523,80.3572,80.2238,80.3476,93319.0
2024-02-08 11:55:00,84.33,84.39,84.27,84.34,85821.0,80.3572,80.4143,80.3,80.3667,85821.0
2024-02-08 12:00:00,84.35,84.41,84.34,84.39,88305.0,80.3762,80.4334,80.3667,80.4143,88305.0
2024-02-08 12:05:00,84.39,84.46,84.35,84.35,151121.0,80.4143,80.481,80.3762,80.3762,151121.0
2024-02-08 12:10:00,84.35,84.41,84.34,84.39,119188.0,80.3762,80.4334,80.3667,80.4143,119188.0
2024-02-08 12:15:00,84.38,84.39,84.29,84.34,91870.0,80.4048,80.4143,80.3191,80.3667,91870.0
2024-02-08 12:20:00,84.35,84.38,84.31,84.35,102110.0,80.3762,80.4048,80.3381,80.3762,102110.0
2024-02-08 12:25:00,84.35,84.37,84.31,84.31,92451.0,80.3762,80.3953,80.3381,80.3381,92451.0
2024-02-08 12:30:00,84.32,84.37,84.3,84.36,89536.0,80.3476,80.3953,80.3286,80.3858,89536.0
2024-02-08 12:35:00,84.35,84.4,84.32,84.38,79995.0,80.3762,80.4239,80.3476,80.4048,79995.0
2024-02-08 12:40:00,84.38,84.38,84.31,84.36,84928.0,80.4048,80.4048,80.3381,80.3858,84928.0
2024-02-08 12:45:00,84.36,84.36,84.22,84.23,134885.0,80.3858,80.3858,80.2523,80.2619,134885.0
2024-02-08 12:50:00,84.23,84.3,84.23,84.27,97230.0,80.2619,80.3286,80.2619,80.3,97230.0
2024-02-08 12:55:00,84.27,84.3,84.25,84.27,70717.0,80.3,80.3286,80.2809,80.3,70717.0
2024-02-08 13:00:00,84.28,84.36,84.25,84.33,130529.0,80.3095,80.3858,80.2809,80.3572,130529.0
2024-02-08 13:05:00,84.31,84.38,84.27,84.28,52142.0,80.3381,80.4048,80.3,80.3095,52142.0
2024-02-08 13:10:00,84.29,84.32,84.25,84.27,58553.0,80.3191,80.3476,80.2809,80.3,58553.0
2024-02-08 13:15:00,84.27,84.27,84.09,84.09,221242.0,80.3,80.3,80.1285,80.1285,221242.0
2024-02-08 13:20:00,84.1,84.14,84.01,84.06,251097.0,80.138,80.1761,80.0522,80.0999,251097.0
2024-02-08 13:25:00,84.06,84.1,84.03,84.04,159345.0,80.0999,80.138,80.0713,80.0808,159345.0
2024-02-08 13:30:00,84.04,84.15,84.01,84.14,227573.0,80.0808,80.1856,80.0522,80.1761,227573.0
2024-02-08 13:35:00,84.14,84.25,84.14,84.22,309260.0,80.1761,80.2809,80.1761,80.2523,309260.0
2024-02-08 13:40:00,84.22,84.22,84.13,84.18,103711.0,80.2523,80.2523,80.1666,80.2142,103711.0
2024-02-08 13:45:00,84.17,84.23,84.17,84.2,75687.0,80.2047,80.2619,80.2047,80.2333,75687.0
2024-02-08 13:50:00,84.21,84.21,84.14,84.17,73711.0,80.2428,80.2428,80.1761,80.2047,73711.0
2024-02-08 13:55:00,84.17,84.23,84.17,84.23,96326.0,80.2047,80.2619,80.2047,80.2619,96326.0
2024-02-08 14:00:00,84.23,84.28,84.21,84.27,104157.0,80.2619,80.3095,80.2428,80.3,104157.0
2024-02-08 14:05:00,84.26,84.36,84.24,84.35,98656.0,80.2905,80.3858,80.2714,80.3762,98656.0
2024-02-08 14:10:00,84.34,84.38,84.31,84.35,78496.0,80.3667,80.4048,80.3381,80.3762,78496.0
2024-02-08 14:15:00,84.36,84.36,84.29,84.31,84216.0,80.3858,80.3858,80.3191,80.3381,84216.0
2024-02-08 14:20:00,84.31,84.4,84.3,84.39,96848.0,80.3381,80.4239,80.3286,80.4143,96848.0
2024-02-08 14:25:00,84.38,84.46,84.38,84.42,98803.0,80.4048,80.481,80.4048,80.4429,98803.0
2024-02-08 14:30:00,84.42,84.44,84.35,84.4,131724.0,80.4429,80.462,80.3762,80.4239,131724.0
2024-02-08 14:35:00,84.4,84.43,84.36,84.43,115698.0,80.4239,80.4525,80.3858,80.4525,115698.0
2024-02-08 14:40:00,84.43,84.47,84.4,84.42,144538.0,80.4525,80.4906,80.4239,80.4429,144538.0
2024-02-08 14:45:00,84.42,84.47,84.4,84.43,145428.0,80.4429,80.4906,80.4239,80.4525,145428.0
2024-02-08 14:50:00,84.43,84.55,84.42,84.55,143439.0,80.4525,80.5668,80.4429,80.5668,143439.0
2024-02-08 14:55:00,84.55,84.59,84.53,84.59,171024.0,80.5668,80.6049,80.5477,80.6049,171024.0
2024-02-08 15:00:00,84.58,84.68,84.55,84.66,527287.0,80.5954,80.6907,80.5668,80.6716,527287.0
2024-02-08 15:05:00,84.66,84.7,84.64,84.68,184910.0,80.6716,80.7097,80.6526,80.6907,184910.0
2024-02-08 15:10:00,84.68,84.82,84.67,84.78,702185.0,80.6907,80.8241,80.6811,80.786,702185.0
2024-02-08 15:15:00,84.78,84.92,84.76,84.9,359900.0,80.786,80.9194,80.7669,80.9003,359900.0
2024-02-08 15:20:00,84.9,84.9,84.77,84.79,245609.0,80.9003,80.9003,80.7764,80.7955,245609.0
2024-02-08 15:25:00,84.78,84.79,84.66,84.7,288679.0,80.786,80.7955,80.6716,80.7097,288679.0
2024-02-08 15:30:00,84.7,84.8,84.68,84.72,195049.0,80.7097,80.805,80.6907,80.7288,195049.0
2024-02-08 15:35:00,84.72,84.76,84.68,84.76,224215.0,80.7288,80.7669,80.6907,80.7669,224215.0
2024-02-08 15:40:00,84.76,84.81,84.7,84.71,360441.0,80.7669,80.8146,80.7097,80.7193,360441.0
2024-02-08 15:45:00,84.7,84.77,84.68,84.69,430463.0,80.7097,80.7764,80.6907,80.7002,430463.0
2024-02-08 15:50:00,84.68,84.73,84.52,84.55,737618.0,80.6907,80.7383,80.5382,80.5668,737618.0
2024-02-08 15:55:00,84.54,84.68,84.53,84.64,834640.0,80.5573,80.6907,80.5477,80.6526,834640.0
2024-02-09 09:30:00,84.77,85.0,84.61,84.92,581376.0,80.7764,80.9956,80.624,80.9194,581376.0
2024-02-09 09:35:00,84.93,85.12,84.83,85.04,375110.0,80.9289,81.1099,80.8336,81.0337,375110.0
2024-02-09 09:40:00,85.03,85.13,84.97,85.06,182653.0,81.0242,81.1195,80.967,81.0528,182653.0
2024-02-09 09:45:00,85.06,85.12,84.92,84.96,160773.0,81.0528,81.1099,80.9194,80.9575,160773.0
2024-02-09 09:50:00,84.97,84.98,84.81,84.92,240689.0,80.967,80.9765,80.8146,80.9194,240689.0
2024-02-09 09:55:00,84.93,84.96,84.76,84.83,245129.0,80.9289,80.9575,80.7669,80.8336,245129.0
2024-02-09 10:00:00,84.83,84.84,84.53,84.76,485900.0,80.8336,80.8431,80.5477,80.7669,485900.0
2024-02-09 10:05:00,84.76,84.78,84.6,84.73,165447.0,80.7669,80.786,80.6144,80.7383,165447.0
2024-02-09 10:10:00,84.72,84.81,84.64,84.65,213643.0,80.7288,80.8146,80.6526,80.6621,213643.0
2024-02-09 10:15:00,84.65,84.65,84.26,84.3,155377.0,80.6621,80.6621,80.2905,80.3286,155377.0
2024-02-09 10:20:00,84.29,84.29,84.11,84.11,245262.0,80.3191,80.3191,80.1475,80.1475,245262.0
2024-02-09 10:25:00,84.1,84.36,84.08,84.34,195150.0,80.138,80.3858,80.1189,80.3667,195150.0
2024-02-09 10:30:00,84.34,84.43,84.2,84.25,317374.0,80.3667,80.4525,80.2333,80.2809,317374.0
2024-02-09 10:35:00,84.25,84.28,84.17,84.22,144403.0,80.2809,80.3095,80.2047,80.2523,144403.0
2024-02-09 10:40:00,84.22,84.25,84.05,84.09,134504.0,80.2523,80.2809,80.0904,80.1285,134504.0
2024-02-09 10:45:00,84.09,84.19,84.03,84.07,180819.0,80.1285,80.2238,80.0713,80.1094,180819.0
2024-02-09 10:50:00,84.06,84.08,83.95,84.01,222852.0,80.0999,80.1189,79.9951,80.0522,222852.0
2024-02-09 10:55:00,84.01,84.03,83.86,83.86,269467.0,80.0522,80.0713,79.9093,79.9093,269467.0
2024-02-09 11:00:00,83.86,83.91,83.78,83.91,212902.0,79.9093,79.957,79.8331,79.957,212902.0
2024-02-09 11:05:00,83.91,83.92,83.78,83.82,224366.0,79.957,79.9665,79.8331,79.8712,224366.0
2024-02-09 11:10:00,83.83,83.83,83.64,83.65,269786.0,79.8807,79.8807,79.6997,79.7092,269786.0
2024-02-09 11:15:00,83.64,83.73,83.62,83.63,161259.0,79.6997,79.7854,79.6806,79.6901,161259.0
2024-02-09 11:20:00,83.63,83.69,83.52,83.53,187768.0,79.6901,79.7473,79.5853,79.5949,187768.0
2024-02-09 11:25:00,83.53,83.6,83.51,83.58,152811.0,79.5949,79.6616,79.5758,79.6425,152811.0
2024-02-09 11:30:00,83.58,83.6,83.4,83.46,200244.0,79.6425,79.6616,79.471,79.5282,200244.0
2024-02-09 11:35:00,83.46,83.47,83.34,83.44,237372.0,79.5282,79.5377,79.4138,79.5091,237372.0
2024-02-09 11:40:00,83.43,83.49,83.37,83.48,160678.0,79.4996,79.5567,79.4424,79.5472,160678.0
2024-02-09 11:45:00,83.48,83.64,83.46,83.62,309991.0,79.5472,79.6997,79.5282,79.6806,309991.0
2024-02-09 11:50:00,83.62,83.63,83.51,83.59,160416.0,79.6806,79.6901,79.5758,79.652,160416.0
2024-02-09 11:55:00,83.59,83.61,83.5,83.55,149732.0,79.652,79.6711,79.5663,79.6139,149732.0
2024-02-09 12:00:00,83.55,83.7,83.55,83.7,187265.0,79.6139,79.7568,79.6139,79.7568,187265.0
2024-02-09 12:05:00,83.69,83.72,83.62,83.66,205478.0,79.7473,79.7759,79.6806,79.7187,205478.0
2024-02-09 12:10:00,83.67,83.72,83.62,83.67,244165.0,79.7283,79.7759,79.6806,79.7283,244165.0
2024-02-09 12:15:00,83.67,83.7,83.63,83.64,264860.0,79.7283,79.7568,79.6901,79.6997,264860.0
2024-02-09 12:20:00,83.64,83.71,83.61,83.65,133864.0,79.6997,79.7664,79.6711,79.7092,133864.0
2024-02-09 12:25:00,83.66,83.71,83.63,83.67,258841.0,79.7187,79.7664,79.6901,79.7283,258841.0
2024-02-09 12:30:00,83.68,83.73,83.59,83.6,230405.0,79.7378,79.7854,79.652,79.6616,230405.0
2024-02-09 12:35:00,83.61,83.63,83.47,83.5,216948.0,79.6711,79.6901,79.5377,79.5663,216948.0
2024-02-09 12:40:00,83.5,83.5,83.42,83.49,131777.0,79.5663,79.5663,79.49,79.5567,131777.0
2024-02-09 12:45:00,83.48,83.52,83.44,83.45,180002.0,79.5472,79.5853,79.5091,79.5186,180002.0
2024-02-09 12:50:00,83.45,83.46,83.32,83.38,310301.0,79.5186,79.5282,79.3947,79.4519,310301.0
2024-02-09 12:55:00,83.38,83.4,83.32,83.39,214576.0,79.4519,79.471,79.3947,79.4615,214576.0
2024-02-09 13:00:00,83.39,83.46,83.34,83.45,138736.0,79.4615,79.5282,79.4138,79.5186,138736.0
2024-02-09 13:05:00,83.45,83.46,83.36,83.42,79445.0,79.5186,79.5282,79.4329,79.49,79445.0
2024-02-09 13:10:00,83.43,83.49,83.4,83.49,142786.0,79.4996,79.5567,79.471,79.5567,142786.0
2024-02-09 13:15:00,83.49,83.51,83.42,83.48,110086.0,79.5567,79.5758,79.49,79.5472,110086.0
2024-02-09 13:20:00,83.48,83.58,83.48,83.58,91418.0,79.5472,79.6425,79.5472,79.6425,91418.0
2024-02-09 13:25:00,83.58,83.61,83.55,83.61,74571.0,79.6425,79.6711,79.6139,79.6711,74571.0
2024-02-09 13:30:00,83.61,83.64,83.58,83.6,80460.0,79.6711,79.6997,79.6425,79.6616,80460.0
2024-02-09 13:35:00,83.59,83.6,83.51,83.55,155743.0,79.652,79.6616,79.5758,79.6139,155743.0
2024-02-09 13:40:00,83.54,83.56,83.49,83.51,260880.0,79.6044,79.6234,79.5567,79.5758,260880.0
2024-02-09 13:45:00,83.5,83.58,83.49,83.58,104718.0,79.5663,79.6425,79.5567,79.6425,104718.0
2024-02-09 13:50:00,83.57,83.6,83.55,83.58,80300.0,79.633,79.6616,79.6139,79.6425,80300.0
2024-02-09 13:55:00,83.58,83.6,83.55,83.56,90664.0,79.6425,79.6616,79.6139,79.6234,90664.0
2024-02-09 14:00:00,83.57,83.62,83.54,83.58,147679.0,79.633,79.6806,79.6044,79.6425,147679.0
2024-02-09 14:05:00,83.58,83.66,83.56,83.64,73172.0,79.6425,79.7187,79.6234,79.6997,73172.0
2024-02-09 14:10:00,83.65,83.65,83.56,83.62,134519.0,79.7092,79.7092,79.6234,79.6806,134519.0
2024-02-09 14:15:00,83.61,83.63,83.48,83.49,125334.0,79.6711,79.6901,79.5472,79.5567,125334.0
2024-02-09 14:20:00,83.5,83.56,83.5,83.53,78770.0,79.5663,79.6234,79.5663,79.5949,78770.0
2024-02-09 14:25:00,83.53,83.57,83.51,83.55,75287.0,79.5949,79.633,79.5758,79.6139,75287.0
2024-02-09 14:30:00,83.55,83.57,83.5,83.55,116177.0,79.6139,79.633,79.5663,79.6139,116177.0
2024-02-09 14:35:00,83.55,83.55,83.5,83.53,95481.0,79.6139,79.6139,79.5663,79.5949,95481.0
2024-02-09 14:40:00,83.53,83.53,83.48,83.52,158539.0,79.5949,79.5949,79.5472,79.5853,158539.0
2024-02-09 14:45:00,83.51,83.54,83.45,83.46,76147.0,79.5758,79.6044,79.5186,79.5282,76147.0
2024-02-09 14:50:00,83.46,83.46,83.4,83.41,111027.0,79.5282,79.5282,79.471,79.4805,111027.0
2024-02-09 14:55:00,83.41,83.43,83.35,83.36,105654.0,79.4805,79.4996,79.4233,79.4329,105654.0
2024-02-09 15:00:00,83.35,83.35,83.26,83.34,253254.0,79.4233,79.4233,79.3376,79.4138,253254.0
2024-02-09 15:05:00,83.34,83.36,83.29,83.34,166021.0,79.4138,79.4329,79.3662,79.4138,166021.0
2024-02-09 15:10:00,83.35,83.36,83.29,83.31,245161.0,79.4233,79.4329,79.3662,79.3852,245161.0
2024-02-09 15:15:00,83.31,83.41,83.29,83.4,219423.0,79.3852,79.4805,79.3662,79.471,219423.0
2024-02-09 15:20:00,83.4,83.47,83.39,83.46,137169.0,79.471,79.5377,79.4615,79.5282,137169.0
2024-02-09 15:25:00,83.46,83.53,83.45,83.53,189646.0,79.5282,79.5949,79.5186,79.5949,189646.0
2024-02-09 15:30:00,83.53,83.55,83.45,83.45,224082.0,79.5949,79.6139,79.5186,79.5186,224082.0
2024-02-09 15:35:00,83.45,83.46,83.34,83.35,246109.0,79.5186,79.5282,79.4138,79.4233,246109.0
2024-02-09 15:40:00,83.36,83.4,83.25,83.26,263058.0,79.4329,79.471,79.328,79.3376,263058.0
2024-02-09 15:45:00,83.25,83.31,83.22,83.26,288331.0,79.328,79.3852,79.2995,79.3376,288331.0
2024-02-09 15:50:00,83.27,83.38,83.25,83.37,471011.0,79.3471,79.4519,79.328,79.4424,471011.0
2024-02-09 15:55:00,83.37,83.39,83.31,83.33,1020144.0,79.4424,79.4615,79.3852,79.4043,1020144.0
2024-02-12 09:30:00,83.6,84.04,83.6,83.89,368839.0,79.6616,80.0808,79.6616,79.9379,368839.0
2024-02-12 09:35:00,83.9,84.14,83.86,84.14,305482.0,79.9474,80.1761,79.9093,80.1761,305482.0
2024-02-12 09:40:00,84.15,84.24,84.07,84.09,228262.0,80.1856,80.2714,80.1094,80.1285,228262.0
2024-02-12 09:45:00,84.09,84.19,84.06,84.11,121555.0,80.1285,80.2238,80.0999,80.1475,121555.0
2024-02-12 09:50:00,84.12,84.15,84.01,84.09,140645.0,80.1571,80.1856,80.0522,80.1285,140645.0
2024-02-12 09:55:00,84.09,84.25,84.08,84.18,198936.0,80.1285,80.2809,80.1189,80.2142,198936.0
2024-02-12 10:00:00,84.17,84.28,84.17,84.28,197052.0,80.2047,80.3095,80.2047,80.3095,197052.0
2024-02-12 10:05:00,84.27,84.36,84.1,84.11,206657.0,80.3,80.3858,80.138,80.1475,206657.0
2024-02-12 10:10:00,84.11,84.12,83.95,84.09,123250.0,80.1475,80.1571,79.9951,80.1285,123250.0
2024-02-12 10:15:00,84.09,84.13,83.98,84.02,95989.0,80.1285,80.1666,80.0237,80.0618,95989.0
2024-02-12 10:20:00,84.02,84.11,84.0,84.1,74779.0,80.0618,80.1475,80.0427,80.138,74779.0
2024-02-12 10:25:00,84.09,84.14,84.0,84.13,89452.0,80.1285,80.1761,80.0427,80.1666,89452.0
2024-02-12 10:30:00,84.14,84.21,84.08,84.13,104401.0,80.1761,80.2428,80.1189,80.1666,104401.0
2024-02-12 10:35:00,84.13,84.15,84.04,84.07,119472.0,80.1666,80.1856,80.0808,80.1094,119472.0
2024-02-12 10:40:00,84.09,84.09,83.9,84.03,120432.0,80.1285,80.1285,79.9474,80.0713,120432.0
2024-02-12 10:45:00,84.02,84.08,83.98,84.01,84234.0,80.0618,80.1189,80.0237,80.0522,84234.0
2024-02-12 10:50:00,84.01,84.04,83.93,83.96,152250.0,80.0522,80.0808,79.976,80.0046,152250.0
2024-02-12 10:55:00,83.96,83.96,83.85,83.9,131010.0,80.0046,80.0046,79.8998,79.9474,131010.0
2024-02-12 11:00:00,83.9,83.9,83.8,83.89,95030.0,79.9474,79.9474,79.8521,79.9379,95030.0
2024-02-12 11:05:00,83.89,83.98,83.88,83.94,82383.0,79.9379,80.0237,79.9284,79.9855,82383.0
2024-02-12 11:10:00,83.94,84.04,83.92,83.98,99956.0,79.9855,80.0808,79.9665,80.0237,99956.0
2024-02-12 11:15:00,83.98,84.07,83.96,84.01,109223.0,80.0237,80.1094,80.0046,80.0522,109223.0
2024-02-12 11:20:00,84.01,84.11,83.97,84.07,144833.0,80.0522,80.1475,80.0141,80.1094,144833.0
2024-02-12 11:25:00,84.06,84.09,84.01,84.06,73752.0,80.0999,80.1285,80.0522,80.0999,73752.0
2024-02-12 11:30:00,84.05,84.12,84.03,84.06,142252.0,80.0904,80.1571,80.0713,80.0999,142252.0
2024-02-12 11:35:00,84.06,84.12,84.03,84.07,137789.0,80.0999,80.1571,80.0713,80.1094,137789.0
2024-02-12 11:40:00,84.08,84.16,84.06,84.14,74117.0,80.1189,80.1952,80.0999,80.1761,74117.0
2024-02-12 11:45:00,84.13,84.26,84.11,84.25,76282.0,80.1666,80.2905,80.1475,80.2809,76282.0
2024-02-12 11:50:00,84.24,84.27,84.2,84.2,66553.0,80.2714,80.3,80.2333,80.2333,66553.0
2024-02-12 11:55:00,84.21,84.28,84.16,84.25,134781.0,80.2428,80.3095,80.1952,80.2809,134781.0
2024-02-12 12:00:00,84.25,84.29,84.21,84.27,114075.0,80.2809,80.3191,80.2428,80.3,114075.0
2024-02-12 12:05:00,84.27,84.34,84.25,84.34,193579.0,80.3,80.3667,80.2809,80.3667,193579.0
2024-02-12 12:10:00,84.34,84.36,84.25,84.29,131389.0,80.3667,80.3858,80.2809,80.3191,131389.0
2024-02-12 12:15:00,84.29,84.29,84.22,84.27,65930.0,80.3191,80.3191,80.2523,80.3,65930.0
2024-02-12 12:20:00,84.27,84.3,84.24,84.28,50836.0,80.3,80.3286,80.2714,80.3095,50836.0
2024-02-12 12:25:00,84.28,84.3,84.25,84.26,70456.0,80.3095,80.3286,80.2809,80.2905,70456.0
2024-02-12 12:30:00,84.27,84.29,84.18,84.26,53298.0,80.3,80.3191,80.2142,80.2905,53298.0
2024-02-12 12:35:00,84.26,84.3,84.22,84.28,60746.0,80.2905,80.3286,80.2523,80.3095,60746.0
2024-02-12 12:40:00,84.28,84.29,84.24,84.27,53020.0,80.3095,80.3191,80.2714,80.3,53020.0
2024-02-12 12:45:00,84.26,84.26,84.2,84.25,43950.0,80.2905,80.2905,80.2333,80.2809,43950.0
2024-02-12 12:50:00,84.26,84.27,84.22,84.24,42143.0,80.2905,80.3,80.2523,80.2714,42143.0
2024-02-12 12:55:00,84.25,84.27,84.18,84.23,48126.0,80.2809,80.3,80.2142,80.2619,48126.0
2024-02-12 13:00:00,84.23,84.27,84.21,84.27,157387.0,80.2619,80.3,80.2428,80.3,157387.0
2024-02-12 13:05:00,84.26,84.3,84.23,84.25,98401.0,80.2905,80.3286,80.2619,80.2809,98401.0
2024-02-12 13:10:00,84.26,84.28,84.19,84.2,40701.0,80.2905,80.3095,80.2238,80.2333,40701.0
2024-02-12 13:15:00,84.2,84.26,84.2,84.26,50987.0,80.2333,80.2905,80.2333,80.2905,50987.0
2024-02-12 13:20:00,84.26,84.3,84.25,84.27,54357.0,80.2905,80.3286,80.2809,80.3,54357.0
2024-02-12 13:25:00,84.28,84.29,84.24,84.25,63142.0,80.3095,80.3191,80.2714,80.2809,63142.0
2024-02-12 13:30:00,84.26,84.38,84.25,84.36,70227.0,80.2905,80.4048,80.2809,80.3858,70227.0
2024-02-12 13:35:00,84.36,84.42,84.34,84.37,113138.0,80.3858,80.4429,80.3667,80.3953,113138.0
2024-02-12 13:40:00,84.37,84.42,84.33,84.36,57975.0,80.3953,80.4429,80.3572,80.3858,57975.0
2024-02-12 13:45:00,84.35,84.4,84.34,84.4,63248.0,80.3762,80.4239,80.3667,80.4239,63248.0
2024-02-12 13:50:00,84.4,84.47,84.34,84.36,147333.0,80.4239,80.4906,80.3667,80.3858,147333.0
2024-02-12 13:55:00,84.36,84.4,84.31,84.34,68506.0,80.3858,80.4239,80.3381,80.3667,68506.0
2024-02-12 14:00:00,84.34,84.38,84.31,84.34,73350.0,80.3667,80.4048,80.3381,80.3667,73350.0
2024-02-12 14:05:00,84.35,84.36,84.3,84.32,53830.0,80.3762,80.3858,80.3286,80.3476,53830.0
2024-02-12 14:10:00,84.33,84.37,84.3,84.36,47988.0,80.3572,80.3953,80.3286,80.3858,47988.0
2024-02-12 14:15:00,84.37,84.39,84.23,84.25,118260.0,80.3953,80.4143,80.2619,80.2809,118260.0
2024-02-12 14:20:00,84.25,84.3,84.19,84.24,118794.0,80.2809,80.3286,80.2238,80.2714,118794.0
2024-02-12 14:25:00,84.25,84.31,84.18,84.27,607692.0,80.2809,80.3381,80.2142,80.3,607692.0
2024-02-12 14:30:00,84.28,84.3,84.22,84.23,64206.0,80.3095,80.3286,80.2523,80.2619,64206.0
2024-02-12 14:35:00,84.23,84.25,84.17,84.23,97653.0,80.2619,80.2809,80.2047,80.2619,97653.0
2024-02-12 14:40:00,84.23,84.24,84.17,84.23,130400.0,80.2619,80.2714,80.2047,80.2619,130400.0
2024-02-12 14:45:00,84.23,84.32,84.2,84.29,107688.0,80.2619,80.3476,80.2333,80.3191,107688.0
2024-02-12 14:50:00,84.3,84.34,84.26,84.33,108075.0,80.3286,80.3667,80.2905,80.3572,108075.0
2024-02-12 14:55:00,84.34,84.39,84.31,84.35,190076.0,80.3667,80.4143,80.3381,80.3762,190076.0
2024-02-12 15:00:00,84.34,84.37,84.3,84.31,106056.0,80.3667,80.3953,80.3286,80.3381,106056.0
2024-02-12 15:05:00,84.31,84.35,84.28,84.31,130701.0,80.3381,80.3762,80.3095,80.3381,130701.0
2024-02-12 15:10:00,84.3,84.3,84.21,84.29,144179.0,80.3286,80.3286,80.2428,80.3191,144179.0
2024-02-12 15:15:00,84.29,84.31,84.24,84.28,149904.0,80.3191,80.3381,80.2714,80.3095,149904.0
2024-02-12 15:20:00,84.27,84.29,84.22,84.25,69760.0,80.3,80.3191,80.2523,80.2809,69760.0
2024-02-12 15:25:00,84.25,84.26,84.21,84.22,165041.0,80.2809,80.2905,80.2428,80.2523,165041.0
2024-02-12 15:30:00,84.21,84.26,84.18,84.26,133412.0,80.2428,80.2905,80.2142,80.2905,133412.0
2024-02-12 15:35:00,84.26,84.34,84.24,84.33,188094.0,80.2905,80.3667,80.2714,80.3572,188094.0
2024-02-12 15:40:00,84.32,84.33,84.25,84.29,203400.0,80.3476,80.3572,80.2809,80.3191,203400.0
2024-02-12 15:45:00,84.29,84.32,84.25,84.26,284877.0,80.3191,80.3476,80.2809,80.2905,284877.0
2024-02-12 15:50:00,84.25,84.29,84.15,84.18,424325.0,80.2809,80.3191,80.1856,80.2142,424325.0
2024-02-12 15:55:00,84.18,84.25,84.13,84.24,850494.0,80.2142,80.2809,80.1666,80.2714,850494.0
2024-02-13 09:30:00,84.31,84.6,84.21,84.42,435183.0,80.3381,80.6144,80.2428,80.4429,435183.0
2024-02-13 09:35:00,84.42,84.56,84.12,84.12,292832.0,80.4429,80.5763,80.1571,80.1571,292832.0
2024-02-13 09:40:00,84.12,84.18,83.87,83.91,647356.0,80.1571,80.2142,79.9188,79.957,647356.0
2024-02-13 09:45:00,83.92,83.99,83.71,83.79,176325.0,79.9665,80.0332,79.7664,79.8426,176325.0
2024-02-13 09:50:00,83.78,83.89,83.57,83.66,229348.0,79.8331,79.9379,79.633,79.7187,229348.0
2024-02-13 09:55:00,83.67,83.69,83.44,83.45,198838.0,79.7283,79.7473,79.5091,79.5186,198838.0
2024-02-13 10:00:00,83.44,83.65,83.4,83.6,194661.0,79.5091,79.7092,79.471,79.6616,194661.0
2024-02-13 10:05:00,83.6,83.6,83.39,83.48,172653.0,79.6616,79.6616,79.4615,79.5472,172653.0
2024-02-13 10:10:00,83.48,83.56,83.37,83.4,368103.0,79.5472,79.6234,79.4424,79.471,368103.0
2024-02-13 10:15:00,83.39,83.47,83.31,83.37,279082.0,79.4615,79.5377,79.3852,79.4424,279082.0
2024-02-13 10:20:00,83.38,83.39,83.16,83.16,176773.0,79.4519,79.4615,79.2423,79.2423,176773.0
2024-02-13 10:25:00,83.16,83.31,83.15,83.23,139952.0,79.2423,79.3852,79.2328,79.309,139952.0
2024-02-13 10:30:00,83.22,83.24,83.08,83.15,242957.0,79.2995,79.3185,79.1661,79.2328,242957.0
2024-02-13 10:35:00,83.15,83.18,83.07,83.13,282907.0,79.2328,79.2613,79.1565,79.2137,282907.0
2024-02-13 10:40:00,83.12,83.21,83.08,83.12,186667.0,79.2042,79.2899,79.1661,79.2042,186667.0
2024-02-13 10:45:00,83.11,83.31,83.1,83.3,178894.0,79.1946,79.3852,79.1851,79.3757,178894.0
2024-02-13 10:50:00,83.3,83.47,83.3,83.47,168777.0,79.3757,79.5377,79.3757,79.5377,168777.0
2024-02-13 10:55:00,83.47,83.59,83.45,83.59,163935.0,79.5377,79.652,79.5186,79.652,163935.0
2024-02-13 11:00:00,83.6,83.61,83.51,83.58,127034.0,79.6616,79.6711,79.5758,79.6425,127034.0
2024-02-13 11:05:00,83.58,83.69,83.53,83.69,193123.0,79.6425,79.7473,79.5949,79.7473,193123.0
2024-02-13 11:10:00,83.69,83.75,83.65,83.75,174820.0,79.7473,79.8045,79.7092,79.8045,174820.0
2024-02-13 11:15:00,83.75,83.75,83.58,83.61,149747.0,79.8045,79.8045,79.6425,79.6711,149747.0
2024-02-13 11:20:00,83.62,83.8,83.59,83.75,92115.0,79.6806,79.8521,79.652,79.8045,92115.0
2024-02-13 11:25:00,83.76,83.79,83.67,83.71,86847.0,79.814,79.8426,79.7283,79.7664,86847.0
2024-02-13 11:30:00,83.7,83.88,83.7,83.86,245502.0,79.7568,79.9284,79.7568,79.9093,245502.0
2024-02-13 11:35:00,83.86,83.88,83.76,83.76,209647.0,79.9093,79.9284,79.814,79.814,209647.0
2024-02-13 11:40:00,83.76,83.82,83.72,83.76,159622.0,79.814,79.8712,79.7759,79.814,159622.0
2024-02-13 11:45:00,83.76,83.82,83.72,83.73,96235.0,79.814,79.8712,79.7759,79.7854,96235.0
2024-02-13 11:50:00,83.73,83.77,83.68,83.73,100358.0,79.7854,79.8235,79.7378,79.7854,100358.0
2024-02-13 11:55:00,83.73,83.82,83.69,83.77,78832.0,79.7854,79.8712,79.7473,79.8235,78832.0
2024-02-13 12:00:00,83.78,83.84,83.75,83.81,99771.0,79.8331,79.8903,79.8045,79.8617,99771.0
2024-02-13 12:05:00,83.8,83.86,83.74,83.83,87246.0,79.8521,79.9093,79.795,79.8807,87246.0
2024-02-13 12:10:00,83.82,83.91,83.78,83.89,81021.0,79.8712,79.957,79.8331,79.9379,81021.0
2024-02-13 12:15:00,83.91,83.93,83.82,83.84,77416.0,79.957,79.976,79.8712,79.8903,77416.0
2024-02-13 12:20:00,83.84,83.89,83.81,83.83,73623.0,79.8903,79.9379,79.8617,79.8807,73623.0
2024-02-13 12:25:00,83.83,83.87,83.8,83.84,89940.0,79.8807,79.9188,79.8521,79.8903,89940.0
2024-02-13 12:30:00,83.84,83.9,83.8,83.89,66945.0,79.8903,79.9474,79.8521,79.9379,66945.0
2024-02-13 12:35:00,83.89,83.99,83.85,83.98,102788.0,79.9379,80.0332,79.8998,80.0237,102788.0
2024-02-13 12:40:00,84.0,84.01,83.94,83.98,144154.0,80.0427,80.0522,79.9855,80.0237,144154.0
2024-02-13 12:45:00,83.99,84.05,83.94,84.04,162434.0,80.0332,80.0904,79.9855,80.0808,162434.0
2024-02-13 12:50:00,84.04,84.1,83.98,83.99,149654.0,80.0808,80.138,80.0237,80.0332,149654.0
2024-02-13 12:55:00,84.0,84.02,83.95,83.96,122084.0,80.0427,80.0618,79.9951,80.0046,122084.0
2024-02-13 13:00:00,83.96,84.0,83.92,83.97,66576.0,80.0046,80.0427,79.9665,80.0141,66576.0
2024-02-13 13:05:00,83.96,83.97,83.83,83.84,65718.0,80.0046,80.0141,79.8807,79.8903,65718.0
2024-02-13 13:10:00,83.83,83.83,83.7,83.72,120472.0,79.8807,79.8807,79.7568,79.7759,120472.0
2024-02-13 13:15:00,83.72,83.84,83.72,83.84,50994.0,79.7759,79.8903,79.7759,79.8903,50994.0
2024-02-13 13:20:00,83.83,83.86,83.74,83.74,72619.0,79.8807,79.9093,79.795,79.795,72619.0
2024-02-13 13:25:00,83.75,83.81,83.73,83.79,138375.0,79.8045,79.8617,79.7854,79.8426,138375.0
2024-02-13 13:30:00,83.79,83.8,83.72,83.73,82611.0,79.8426,79.8521,79.7759,79.7854,82611.0
2024-02-13 13:35:00,83.73,83.75,83.62,83.65,86194.0,79.7854,79.8045,79.6806,79.7092,86194.0
2024-02-13 13:40:00,83.64,83.68,83.59,83.64,52201.0,79.6997,79.7378,79.652,79.6997,52201.0
2024-02-13 13:45:00,83.64,83.7,83.62,83.65,61991.0,79.6997,79.7568,79.6806,79.7092,61991.0
2024-02-13 13:50:00,83.64,83.68,83.62,83.63,81008.0,79.6997,79.7378,79.6806,79.6901,81008.0
2024-02-13 13:55:00,83.63,83.63,83.56,83.59,116221.0,79.6901,79.6901,79.6234,79.652,116221.0
2024-02-13 14:00:00,83.59,83.59,83.44,83.5,163466.0,79.652,79.652,79.5091,79.5663,163466.0
2024-02-13 14:05:00,83.49,83.49,83.38,83.4,92593.0,79.5567,79.5567,79.4519,79.471,92593.0
2024-02-13 14:10:00,83.4,83.44,83.34,83.38,169009.0,79.471,79.5091,79.4138,79.4519,169009.0
2024-02-13 14:15:00,83.38,83.43,83.34,83.4,153241.0,79.4519,79.4996,79.4138,79.471,153241.0
2024-02-13 14:20:00,83.4,83.45,83.34,83.36,197847.0,79.471,79.5186,79.4138,79.4329,197847.0
2024-02-13 14:25:00,83.36,83.39,83.26,83.3,2059018.0,79.4329,79.4615,79.3376,79.3757,2059018.0
2024-02-13 14:30:00,83.3,83.37,83.26,83.34,162820.0,79.3757,79.4424,79.3376,79.4138,162820.0
2024-02-13 14:35:00,83.34,83.36,83.2,83.28,283884.0,79.4138,79.4329,79.2804,79.3566,283884.0
2024-02-13 14:40:00,83.28,83.3,83.18,83.18,140666.0,79.3566,79.3757,79.2613,79.2613,140666.0
2024-02-13 14:45:00,83.17,83.2,83.04,83.05,181133.0,79.2518,79.2804,79.1279,79.1375,181133.0
2024-02-13 14:50:00,83.05,83.07,82.94,82.95,149718.0,79.1375,79.1565,79.0327,79.0422,149718.0
2024-02-13 14:55:00,82.95,83.02,82.93,82.98,197685.0,79.0422,79.1089,79.0231,79.0708,197685.0
2024-02-13 15:00:00,82.98,82.98,82.87,82.91,138234.0,79.0708,79.0708,78.9659,79.0041,138234.0
2024-02-13 15:05:00,82.91,82.98,82.87,82.98,381454.0,79.0041,79.0708,78.9659,79.0708,381454.0
2024-02-13 15:10:00,82.98,83.01,82.92,82.92,356210.0,79.0708,79.0994,79.0136,79.0136,356210.0
2024-02-13 15:15:00,82.92,82.92,82.83,82.9,198524.0,79.0136,79.0136,78.9278,78.9945,198524.0
2024-02-13 15:20:00,82.89,82.95,82.88,82.92,186539.0,78.985,79.0422,78.9755,79.0136,186539.0
2024-02-13 15:25:00,82.93,82.99,82.87,82.98,227790.0,79.0231,79.0803,78.9659,79.0708,227790.0
2024-02-13 15:30:00,82.99,83.08,82.94,83.06,393462.0,79.0803,79.1661,79.0327,79.147,393462.0
2024-02-13 15:35:00,83.06,83.2,83.06,83.17,253126.0,79.147,79.2804,79.147,79.2518,253126.0
2024-02-13 15:40:00,83.17,83.33,83.16,83.31,274828.0,79.2518,79.4043,79.2423,79.3852,274828.0
2024-02-13 15:45:00,83.32,83.35,83.26,83.27,405300.0,79.3947,79.4233,79.3376,79.3471,405300.0
2024-02-13 15:50:00,83.27,83.33,83.19,83.31,617635.0,79.3471,79.4043,79.2709,79.3852,617635.0
2024-02-13 15:55:00,83.3,83.49,83.3,83.45,1156033.0,79.3757,79.5567,79.3757,79.5186,1156033.0
2024-02-14 09:30:00,83.99,83.99,83.45,83.74,545005.0,80.0332,80.0332,79.5186,79.795,545005.0
2024-02-14 09:35:00,83.74,83.96,83.73,83.92,261497.0,79.795,80.0046,79.7854,79.9665,261497.0
2024-02-14 09:40:00,83.92,84.11,83.81,84.04,192339.0,79.9665,80.1475,79.8617,80.0808,192339.0
2024-02-14 09:45:00,84.05,84.11,83.85,84.04,281150.0,80.0904,80.1475,79.8998,80.0808,281150.0
2024-02-14 09:50:00,84.03,84.2,84.01,84.19,106134.0,80.0713,80.2333,80.0522,80.2238,106134.0
2024-02-14 09:55:00,84.19,84.25,84.14,84.16,196914.0,80.2238,80.2809,80.1761,80.1952,196914.0
2024-02-14 10:00:00,84.16,84.18,84.03,84.14,137629.0,80.1952,80.2142,80.0713,80.1761,137629.0
2024-02-14 10:05:00,84.14,84.2,83.99,84.06,252863.0,80.1761,80.2333,80.0332,80.0999,252863.0
2024-02-14 10:10:00,84.07,84.12,83.84,83.87,151883.0,80.1094,80.1571,79.8903,79.9188,151883.0
2024-02-14 10:15:00,83.88,83.91,83.67,83.68,343148.0,79.9284,79.957,79.7283,79.7378,343148.0
2024-02-14 10:20:00,83.68,83.82,83.6,83.75,580914.0,79.7378,79.8712,79.6616,79.8045,580914.0
2024-02-14 10:25:00,83.75,83.81,83.69,83.69,243918.0,79.8045,79.8617,79.7473,79.7473,243918.0
2024-02-14 10:30:00,83.7,83.79,83.39,83.4,451617.0,79.7568,79.8426,79.4615,79.471,451617.0
2024-02-14 10:35:00,83.4,83.42,83.08,83.1,509261.0,79.471,79.49,79.1661,79.1851,509261.0
2024-02-14 10:40:00,83.11,83.25,83.05,83.23,286831.0,79.1946,79.328,79.1375,79.309,286831.0
2024-02-14 10:45:00,83.23,83.26,83.05,83.09,157838.0,79.309,79.3376,79.1375,79.1756,157838.0
2024-02-14 10:50:00,83.09,83.2,83.02,83.19,203366.0,79.1756,79.2804,79.1089,79.2709,203366.0
2024-02-14 10:55:00,83.19,83.45,83.19,83.41,243249.0,79.2709,79.5186,79.2709,79.4805,243249.0
2024-02-14 11:00:00,83.41,83.48,83.23,83.23,218011.0,79.4805,79.5472,79.309,79.309,218011.0
2024-02-14 11:05:00,83.22,83.34,83.21,83.31,101544.0,79.2995,79.4138,79.2899,79.3852,101544.0
2024-02-14 11:10:00,83.32,83.43,83.3,83.36,113083.0,79.3947,79.4996,79.3757,79.4329,113083.0
2024-02-14 11:15:00,83.36,83.45,83.36,83.41,232070.0,79.4329,79.5186,79.4329,79.4805,232070.0
2024-02-14 11:20:00,83.41,83.43,83.29,83.31,219244.0,79.4805,79.4996,79.3662,79.3852,219244.0
2024-02-14 11:25:00,83.31,83.39,83.27,83.34,152430.0,79.3852,79.4615,79.3471,79.4138,152430.0
2024-02-14 11:30:00,83.34,83.38,83.3,83.33,95032.0,79.4138,79.4519,79.3757,79.4043,95032.0
2024-02-14 11:35:00,83.33,83.41,83.29,83.37,77010.0,79.4043,79.4805,79.3662,79.4424,77010.0
2024-02-14 11:40:00,83.37,83.39,83.31,83.33,93831.0,79.4424,79.4615,79.3852,79.4043,93831.0
2024-02-14 11:45:00,83.33,83.37,83.3,83.34,78802.0,79.4043,79.4424,79.3757,79.4138,78802.0
2024-02-14 11:50:00,83.34,83.37,83.29,83.31,59617.0,79.4138,79.4424,79.3662,79.3852,59617.0
2024-02-14 11:55:00,83.3,83.3,83.16,83.17,164164.0,79.3757,79.3757,79.2423,79.2518,164164.0
2024-02-14 12:00:00,83.17,83.17,82.94,82.95,278698.0,79.2518,79.2518,79.0327,79.0422,278698.0
2024-02-14 12:05:00,82.95,82.95,82.86,82.92,130102.0,79.0422,79.0422,78.9564,79.0136,130102.0
2024-02-14 12:10:00,82.92,83.06,82.91,83.04,111312.0,79.0136,79.147,79.0041,79.1279,111312.0
2024-02-14 12:15:00,83.03,83.18,83.02,83.16,98063.0,79.1184,79.2613,79.1089,79.2423,98063.0
2024-02-14 12:20:00,83.15,83.16,83.07,83.09,85321.0,79.2328,79.2423,79.1565,79.1756,85321.0
2024-02-14 12:25:00,83.08,83.08,83.01,83.06,78258.0,79.1661,79.1661,79.0994,79.147,78258.0
2024-02-14 12:30:00,83.06,83.09,83.02,83.05,73698.0,79.147,79.1756,79.1089,79.1375,73698.0
2024-02-14 12:35:00,83.04,83.09,82.99,83.06,101971.0,79.1279,79.1756,79.0803,79.147,101971.0
2024-02-14 12:40:00,83.07,83.12,83.03,83.11,134879.0,79.1565,79.2042,79.1184,79.1946,134879.0
2024-02-14 12:45:00,83.1,83.13,83.04,83.1,56453.0,79.1851,79.2137,79.1279,79.1851,56453.0
2024-02-14 12:50:00,83.09,83.11,83.05,83.09,67149.0,79.1756,79.1946,79.1375,79.1756,67149.0
2024-02-14 12:55:00,83.1,83.12,83.05,83.11,58410.0,79.1851,79.2042,79.1375,79.1946,58410.0
2024-02-14 13:00:00,83.12,83.18,83.07,83.18,45944.0,79.2042,79.2613,79.1565,79.2613,45944.0
2024-02-14 13:05:00,83.17,83.23,83.14,83.15,66393.0,79.2518,79.309,79.2232,79.2328,66393.0
2024-02-14 13:10:00,83.15,83.16,83.07,83.12,109462.0,79.2328,79.2423,79.1565,79.2042,109462.0
2024-02-14 13:15:00,83.11,83.19,83.1,83.11,158706.0,79.1946,79.2709,79.1851,79.1946,158706.0
2024-02-14 13:20:00,83.1,83.16,83.06,83.06,106182.0,79.1851,79.2423,79.147,79.147,106182.0
2024-02-14 13:25:00,83.06,83.08,83.01,83.05,89792.0,79.147,79.1661,79.0994,79.1375,89792.0
2024-02-14 13:30:00,83.05,83.14,83.04,83.13,41236.0,79.1375,79.2232,79.1279,79.2137,41236.0
2024-02-14 13:35:00,83.13,83.26,83.11,83.24,42233.0,79.2137,79.3376,79.1946,79.3185,42233.0
2024-02-14 13:40:00,83.24,83.27,83.17,83.18,1381793.0,79.3185,79.3471,79.2518,79.2613,1381793.0
2024-02-14 13:45:00,83.17,83.2,83.08,83.12,53291.0,79.2518,79.2804,79.1661,79.2042,53291.0
2024-02-14 13:50:00,83.12,83.16,83.1,83.14,52327.0,79.2042,79.2423,79.1851,79.2232,52327.0
2024-02-14 13:55:00,83.14,83.14,83.06,83.11,97622.0,79.2232,79.2232,79.147,79.1946,97622.0
2024-02-14 14:00:00,83.11,83.12,83.05,83.07,71189.0,79.1946,79.2042,79.1375,79.1565,71189.0
2024-02-14 14:05:00,83.07,83.07,82.95,82.95,96355.0,79.1565,79.1565,79.0422,79.0422,96355.0
2024-02-14 14:10:00,82.96,83.08,82.96,83.06,88972.0,79.0517,79.1661,79.0517,79.147,88972.0
2024-02-14 14:15:00,83.07,83.11,83.02,83.05,82825.0,79.1565,79.1946,79.1089,79.1375,82825.0
2024-02-14 14:20:00,83.05,83.12,83.05,83.09,50234.0,79.1375,79.2042,79.1375,79.1756,50234.0
2024-02-14 14:25:00,83.09,83.2,83.09,83.19,66667.0,79.1756,79.2804,79.1756,79.2709,66667.0
2024-02-14 14:30:00,83.19,83.24,83.17,83.22,104547.0,79.2709,79.3185,79.2518,79.2995,104547.0
2024-02-14 14:35:00,83.22,83.33,83.2,83.3,413333.0,79.2995,79.4043,79.2804,79.3757,413333.0
2024-02-14 14:40:00,83.31,83.38,83.27,83.37,59317.0,79.3852,79.4519,79.3471,79.4424,59317.0
2024-02-14 14:45:00,83.36,83.36,83.21,83.24,67158.0,79.4329,79.4329,79.2899,79.3185,67158.0
2024-02-14 14:50:00,83.24,83.24,83.17,83.22,55516.0,79.3185,79.3185,79.2518,79.2995,55516.0
2024-02-14 14:55:00,83.22,83.25,83.19,83.23,120293.0,79.2995,79.328,79.2709,79.309,120293.0
2024-02-14 15:00:00,83.24,83.26,83.2,83.26,175778.0,79.3185,79.3376,79.2804,79.3376,175778.0
2024-02-14 15:05:00,83.26,83.26,83.18,83.19,77901.0,79.3376,79.3376,79.2613,79.2709,77901.0
2024-02-14 15:10:00,83.18,83.19,83.13,83.13,231484.0,79.2613,79.2709,79.2137,79.2137,231484.0
2024-02-14 15:15:00,83.15,83.24,83.12,83.21,96188.0,79.2328,79.3185,79.2042,79.2899,96188.0
2024-02-14 15:20:00,83.22,83.22,83.16,83.17,129323.0,79.2995,79.2995,79.2423,79.2518,129323.0
2024-02-14 15:25:00,83.17,83.22,83.14,83.19,388704.0,79.2518,79.2995,79.2232,79.2709,388704.0
2024-02-14 15:30:00,83.19,83.2,83.07,83.1,245553.0,79.2709,79.2804,79.1565,79.1851,245553.0
2024-02-14 15:35:00,83.1,83.15,83.08,83.14,137499.0,79.1851,79.2328,79.1661,79.2232,137499.0
2024-02-14 15:40:00,83.14,83.16,83.09,83.11,223998.0,79.2232,79.2423,79.1756,79.1946,223998.0
2024-02-14 15:45:00,83.12,83.18,83.09,83.14,316319.0,79.2042,79.2613,79.1756,79.2232,316319.0
2024-02-14 15:50:00,83.14,83.24,83.13,83.23,542005.0,79.2232,79.3185,79.2137,79.309,542005.0
2024-02-14 15:55:00,83.23,83.35,83.22,83.3,1123034.0,79.309,79.4233,79.2995,79.3757,1123034.0
2024-02-15 09:30:00,83.32,83.83,83.21,83.67,748600.0,79.3947,79.8807,79.2899,79.7283,748600.0
2024-02-15 09:35:00,83.69,84.09,83.68,84.05,307188.0,79.7473,80.1285,79.7378,80.0904,307188.0
2024-02-15 09:40:00,84.05,84.32,84.03,84.19,377892.0,80.0904,80.3476,80.0713,80.2238,377892.0
2024-02-15 09:45:00,84.19,84.47,84.19,84.32,270181.0,80.2238,80.4906,80.2238,80.3476,270181.0
2024-02-15 09:50:00,84.32,84.39,84.22,84.38,212362.0,80.3476,80.4143,80.2523,80.4048,212362.0
2024-02-15 09:55:00,84.38,84.44,84.28,84.37,192562.0,80.4048,80.462,80.3095,80.3953,192562.0
2024-02-15 10:00:00,84.38,84.54,84.37,84.47,219972.0,80.4048,80.5573,80.3953,80.4906,219972.0
2024-02-15 10:05:00,84.46,84.56,84.41,84.55,130563.0,80.481,80.5763,80.4334,80.5668,130563.0
2024-02-15 10:10:00,84.56,84.68,84.52,84.56,163017.0,80.5763,80.6907,80.5382,80.5763,163017.0
2024-02-15 10:15:00,84.56,84.65,84.5,84.62,164412.0,80.5763,80.6621,80.5192,80.6335,164412.0
2024-02-15 10:20:00,84.63,84.92,84.57,84.9,208485.0,80.643,80.9194,80.5859,80.9003,208485.0
2024-02-15 10:25:00,84.9,84.91,84.71,84.77,215408.0,80.9003,80.9098,80.7193,80.7764,215408.0
2024-02-15 10:30:00,84.76,84.77,84.63,84.71,290222.0,80.7669,80.7764,80.643,80.7193,290222.0
2024-02-15 10:35:00,84.71,84.85,84.68,84.81,200750.0,80.7193,80.8527,80.6907,80.8146,200750.0
2024-02-15 10:40:00,84.82,84.83,84.72,84.79,131041.0,80.8241,80.8336,80.7288,80.7955,131041.0
2024-02-15 10:45:00,84.79,84.85,84.75,84.8,367396.0,80.7955,80.8527,80.7574,80.805,367396.0
2024-02-15 10:50:00,84.79,84.84,84.7,84.74,401983.0,80.7955,80.8431,80.7097,80.7479,401983.0
2024-02-15 10:55:00,84.75,84.84,84.68,84.69,203081.0,80.7574,80.8431,80.6907,80.7002,203081.0
2024-02-15 11:00:00,84.69,84.84,84.68,84.83,277322.0,80.7002,80.8431,80.6907,80.8336,277322.0
2024-02-15 11:05:00,84.83,84.89,84.81,84.86,197350.0,80.8336,80.8908,80.8146,80.8622,197350.0
2024-02-15 11:10:00,84.87,84.94,84.86,84.88,243080.0,80.8717,80.9384,80.8622,80.8813,243080.0
2024-02-15 11:15:00,84.89,84.93,84.83,84.87,317361.0,80.8908,80.9289,80.8336,80.8717,317361.0
2024-02-15 11:20:00,84.86,84.89,84.8,84.84,229242.0,80.8622,80.8908,80.805,80.8431,229242.0
2024-02-15 11:25:00,84.84,84.88,84.79,84.82,184879.0,80.8431,80.8813,80.7955,80.8241,184879.0
2024-02-15 11:30:00,84.81,84.86,84.74,84.77,170853.0,80.8146,80.8622,80.7479,80.7764,170853.0
2024-02-15 11:35:00,84.77,85.05,84.76,85.03,258151.0,80.7764,81.0432,80.7669,81.0242,258151.0
2024-02-15 11:40:00,85.03,85.13,85.0,85.1,248626.0,81.0242,81.1195,80.9956,81.0909,248626.0
2024-02-15 11:45:00,85.11,85.2,85.09,85.17,296088.0,81.1004,81.1862,81.0814,81.1576,296088.0
2024-02-15 11:50:00,85.17,85.17,85.07,85.15,100820.0,81.1576,81.1576,81.0623,81.1385,100820.0
2024-02-15 11:55:00,85.14,85.21,85.13,85.17,142365.0,81.129,81.1957,81.1195,81.1576,142365.0
2024-02-15 12:00:00,85.17,85.24,85.13,85.22,149566.0,81.1576,81.2243,81.1195,81.2052,149566.0
2024-02-15 12:05:00,85.22,85.29,85.21,85.22,263087.0,81.2052,81.2719,81.1957,81.2052,263087.0
2024-02-15 12:10:00,85.22,85.3,85.2,85.26,335765.0,81.2052,81.2815,81.1862,81.2434,335765.0
2024-02-15 12:15:00,85.26,85.32,85.23,85.29,240851.0,81.2434,81.3005,81.2148,81.2719,240851.0
2024-02-15 12:20:00,85.28,85.33,85.19,85.24,234758.0,81.2624,81.3101,81.1767,81.2243,234758.0
2024-02-15 12:25:00,85.25,85.25,85.14,85.17,148326.0,81.2338,81.2338,81.129,81.1576,148326.0
2024-02-15 12:30:00,85.18,85.28,85.17,85.27,313795.0,81.1671,81.2624,81.1576,81.2529,313795.0
2024-02-15 12:35:00,85.27,85.32,85.19,85.23,138437.0,81.2529,81.3005,81.1767,81.2148,138437.0
2024-02-15 12:40:00,85.22,85.23,85.11,85.15,63516.0,81.2052,81.2148,81.1004,81.1385,63516.0
2024-02-15 12:45:00,85.15,85.2,85.06,85.1,113356.0,81.1385,81.1862,81.0528,81.0909,113356.0
2024-02-15 12:50:00,85.1,85.15,85.04,85.07,180183.0,81.0909,81.1385,81.0337,81.0623,180183.0
2024-02-15 12:55:00,85.07,85.13,85.02,85.08,111507.0,81.0623,81.1195,81.0147,81.0718,111507.0
2024-02-15 13:00:00,85.08,85.1,84.97,85.0,96751.0,81.0718,81.0909,80.967,80.9956,96751.0
2024-02-15 13:05:00,85.01,85.15,85.01,85.12,74871.0,81.0051,81.1385,81.0051,81.1099,74871.0
2024-02-15 13:10:00,85.12,85.19,85.1,85.17,77904.0,81.1099,81.1767,81.0909,81.1576,77904.0
2024-02-15 13:15:00,85.17,85.22,85.13,85.17,95405.0,81.1576,81.2052,81.1195,81.1576,95405.0
2024-02-15 13:20:00,85.17,85.28,85.17,85.25,150178.0,81.1576,81.2624,81.1576,81.2338,150178.0
2024-02-15 13:25:00,85.25,85.33,85.21,85.33,133591.0,81.2338,81.3101,81.1957,81.3101,133591.0
2024-02-15 13:30:00,85.33,85.38,85.32,85.34,233099.0,81.3101,81.3577,81.3005,81.3196,233099.0
2024-02-15 13:35:00,85.34,85.4,85.32,85.34,215865.0,81.3196,81.3768,81.3005,81.3196,215865.0
2024-02-15 13:40:00,85.34,85.38,85.24,85.27,359582.0,81.3196,81.3577,81.2243,81.2529,359582.0
2024-02-15 13:45:00,85.27,85.27,85.18,85.22,141823.0,81.2529,81.2529,81.1671,81.2052,141823.0
2024-02-15 13:50:00,85.22,85.27,85.2,85.23,120918.0,81.2052,81.2529,81.1862,81.2148,120918.0
2024-02-15 13:55:00,85.23,85.33,85.2,85.33,85276.0,81.2148,81.3101,81.1862,81.3101,85276.0
2024-02-15 14:00:00,85.34,85.48,85.33,85.44,116893.0,81.3196,81.453,81.3101,81.4149,116893.0
2024-02-15 14:05:00,85.44,85.49,85.43,85.47,106354.0,81.4149,81.4625,81.4053,81.4435,106354.0
2024-02-15 14:10:00,85.48,85.5,85.4,85.43,206465.0,81.453,81.472,81.3768,81.4053,206465.0
2024-02-15 14:15:00,85.42,85.52,85.41,85.49,244676.0,81.3958,81.4911,81.3863,81.4625,244676.0
2024-02-15 14:20:00,85.49,85.59,85.48,85.58,163763.0,81.4625,81.5578,81.453,81.5483,163763.0
2024-02-15 14:25:00,85.58,85.62,85.55,85.6,158261.0,81.5483,81.5864,81.5197,81.5673,158261.0
2024-02-15 14:30:00,85.61,85.68,85.6,85.64,137888.0,81.5769,81.6436,81.5673,81.6055,137888.0
2024-02-15 14:35:00,85.64,85.7,85.64,85.67,179549.0,81.6055,81.6626,81.6055,81.634,179549.0
2024-02-15 14:40:00,85.67,85.76,85.65,85.75,119869.0,81.634,81.7198,81.615,81.7103,119869.0
2024-02-15 14:45:00,85.75,85.76,85.68,85.73,138336.0,81.7103,81.7198,81.6436,81.6912,138336.0
2024-02-15 14:50:00,85.73,85.78,85.67,85.77,135902.0,81.6912,81.7389,81.634,81.7293,135902.0
2024-02-15 14:55:00,85.76,85.86,85.74,85.83,275611.0,81.7198,81.8151,81.7007,81.7865,275611.0
2024-02-15 15:00:00,85.83,85.84,85.74,85.75,275080.0,81.7865,81.796,81.7007,81.7103,275080.0
2024-02-15 15:05:00,85.75,85.75,85.62,85.67,180330.0,81.7103,81.7103,81.5864,81.634,180330.0
2024-02-15 15:10:00,85.68,85.75,85.67,85.73,183251.0,81.6436,81.7103,81.634,81.6912,183251.0
2024-02-15 15:15:00,85.73,85.75,85.63,85.66,176768.0,81.6912,81.7103,81.5959,81.6245,176768.0
2024-02-15 15:20:00,85.65,85.7,85.59,85.63,212619.0,81.615,81.6626,81.5578,81.5959,212619.0
2024-02-15 15:25:00,85.63,85.74,85.62,85.7,233232.0,81.5959,81.7007,81.5864,81.6626,233232.0
2024-02-15 15:30:00,85.7,85.73,85.67,85.7,316446.0,81.6626,81.6912,81.634,81.6626,316446.0
2024-02-15 15:35:00,85.7,85.7,85.55,85.56,290961.0,81.6626,81.6626,81.5197,81.5292,290961.0
2024-02-15 15:40:00,85.56,85.59,85.5,85.54,519938.0,81.5292,81.5578,81.472,81.5102,519938.0
2024-02-15 15:45:00,85.54,85.54,85.41,85.46,440591.0,81.5102,81.5102,81.3863,81.4339,440591.0
2024-02-15 15:50:00,85.46,85.63,85.44,85.54,642200.0,81.4339,81.5959,81.4149,81.5102,642200.0
2024-02-15 15:55:00,85.54,85.62,85.53,85.6,1496077.0,81.5102,81.5864,81.5006,81.5673,1496077.0
2024-02-16 09:30:00,85.89,85.99,85.65,85.87,659675.0,81.8437,81.939,81.615,81.8246,659675.0
2024-02-16 09:35:00,85.88,86.0,85.53,85.56,433191.0,81.8341,81.9485,81.5006,81.5292,433191.0
2024-02-16 09:40:00,85.55,85.6,85.32,85.44,322967.0,81.5197,81.5673,81.3005,81.4149,322967.0
2024-02-16 09:45:00,85.45,85.56,85.36,85.51,169402.0,81.4244,81.5292,81.3386,81.4816,169402.0
2024-02-16 09:50:00,85.51,85.6,85.44,85.57,112300.0,81.4816,81.5673,81.4149,81.5387,112300.0
2024-02-16 09:55:00,85.56,85.56,85.42,85.43,83991.0,81.5292,81.5292,81.3958,81.4053,83991.0
2024-02-16 10:00:00,85.43,85.62,85.41,85.56,212928.0,81.4053,81.5864,81.3863,81.5292,212928.0
2024-02-16 10:05:00,85.58,85.67,85.54,85.62,135996.0,81.5483,81.634,81.5102,81.5864,135996.0
2024-02-16 10:10:00,85.62,85.83,85.58,85.82,103756.0,81.5864,81.7865,81.5483,81.777,103756.0
2024-02-16 10:15:00,85.82,85.86,85.56,85.62,108832.0,81.777,81.8151,81.5292,81.5864,108832.0
2024-02-16 10:20:00,85.62,85.71,85.57,85.65,102777.0,81.5864,81.6722,81.5387,81.615,102777.0
2024-02-16 10:25:00,85.63,85.7,85.53,85.7,130733.0,81.5959,81.6626,81.5006,81.6626,130733.0
2024-02-16 10:30:00,85.69,85.69,85.58,85.65,105206.0,81.6531,81.6531,81.5483,81.615,105206.0
2024-02-16 10:35:00,85.65,85.65,85.49,85.6,122072.0,81.615,81.615,81.4625,81.5673,122072.0
2024-02-16 10:40:00,85.61,85.74,85.52,85.7,94545.0,81.5769,81.7007,81.4911,81.6626,94545.0
2024-02-16 10:45:00,85.7,85.74,85.64,85.68,104755.0,81.6626,81.7007,81.6055,81.6436,104755.0
2024-02-16 10:50:00,85.68,85.75,85.67,85.74,59662.0,81.6436,81.7103,81.634,81.7007,59662.0
2024-02-16 10:55:00,85.76,85.83,85.73,85.8,153138.0,81.7198,81.7865,81.6912,81.7579,153138.0
2024-02-16 11:00:00,85.8,85.82,85.67,85.68,97203.0,81.7579,81.777,81.634,81.6436,97203.0
2024-02-16 11:05:00,85.68,85.7,85.62,85.65,78157.0,81.6436,81.6626,81.5864,81.615,78157.0
2024-02-16 11:10:00,85.66,85.77,85.65,85.71,73320.0,81.6245,81.7293,81.615,81.6722,73320.0
2024-02-16 11:15:00,85.72,85.88,85.69,85.88,107154.0,81.6817,81.8341,81.6531,81.8341,107154.0
2024-02-16 11:20:00,85.89,85.9,85.8,85.86,86088.0,81.8437,81.8532,81.7579,81.8151,86088.0
2024-02-16 11:25:00,85.85,85.87,85.79,85.86,79818.0,81.8056,81.8246,81.7484,81.8151,79818.0
2024-02-16 11:30:00,85.85,85.87,85.76,85.84,93565.0,81.8056,81.8246,81.7198,81.796,93565.0
2024-02-16 11:35:00,85.85,85.98,85.81,85.98,104377.0,81.8056,81.9294,81.7674,81.9294,104377.0
2024-02-16 11:40:00,85.98,86.1,85.97,86.08,232248.0,81.9294,82.0438,81.9199,82.0247,232248.0
2024-02-16 11:45:00,86.07,86.11,86.06,86.11,58623.0,82.0152,82.0533,82.0057,82.0533,58623.0
2024-02-16 11:50:00,86.12,86.14,86.04,86.09,112481.0,82.0628,82.0819,81.9866,82.0343,112481.0
2024-02-16 11:55:00,86.09,86.11,86.02,86.03,110425.0,82.0343,82.0533,81.9675,81.9771,110425.0
2024-02-16 12:00:00,86.03,86.07,85.97,85.99,103795.0,81.9771,82.0152,81.9199,81.939,103795.0
2024-02-16 12:05:00,85.99,86.09,85.95,86.09,82463.0,81.939,82.0343,81.9008,82.0343,82463.0
2024-02-16 12:10:00,86.09,86.22,86.05,86.22,67504.0,82.0343,82.1581,81.9961,82.1581,67504.0
2024-02-16 12:15:00,86.21,86.22,86.12,86.14,76944.0,82.1486,82.1581,82.0628,82.0819,76944.0
2024-02-16 12:20:00,86.14,86.14,86.04,86.09,46062.0,82.0819,82.0819,81.9866,82.0343,46062.0
2024-02-16 12:25:00,86.08,86.12,86.05,86.09,83426.0,82.0247,82.0628,81.9961,82.0343,83426.0
2024-02-16 12:30:00,86.09,86.15,86.08,86.15,73798.0,82.0343,82.0914,82.0247,82.0914,73798.0
2024-02-16 12:35:00,86.14,86.21,86.13,86.2,59249.0,82.0819,82.1486,82.0724,82.1391,59249.0
2024-02-16 12:40:00,86.2,86.21,86.13,86.14,58717.0,82.1391,82.1486,82.0724,82.0819,58717.0
2024-02-16 12:45:00,86.14,86.2,86.08,86.09,69170.0,82.0819,82.1391,82.0247,82.0343,69170.0
2024-02-16 12:50:00,86.09,86.12,86.04,86.06,68626.0,82.0343,82.0628,81.9866,82.0057,68626.0
2024-02-16 12:55:00,86.05,86.07,85.97,86.0,106700.0,81.9961,82.0152,81.9199,81.9485,106700.0
2024-02-16 13:00:00,86.0,86.03,85.96,85.97,109520.0,81.9485,81.9771,81.9104,81.9199,109520.0
2024-02-16 13:05:00,85.97,85.97,85.86,85.89,81354.0,81.9199,81.9199,81.8151,81.8437,81354.0
2024-02-16 13:10:00,85.88,85.94,85.81,85.94,89858.0,81.8341,81.8913,81.7674,81.8913,89858.0
2024-02-16 13:15:00,85.95,85.99,85.92,85.97,80146.0,81.9008,81.939,81.8723,81.9199,80146.0
2024-02-16 13:20:00,85.98,86.04,85.95,86.04,143194.0,81.9294,81.9866,81.9008,81.9866,143194.0
2024-02-16 13:25:00,86.04,86.07,86.0,86.03,69877.0,81.9866,82.0152,81.9485,81.9771,69877.0
2024-02-16 13:30:00,86.03,86.08,85.99,85.99,73480.0,81.9771,82.0247,81.939,81.939,73480.0
2024-02-16 13:35:00,85.99,86.04,85.97,86.02,42347.0,81.939,81.9866,81.9199,81.9675,42347.0
2024-02-16 13:40:00,86.03,86.03,85.95,86.0,59533.0,81.9771,81.9771,81.9008,81.9485,59533.0
2024-02-16 13:45:00,86.0,86.05,85.99,86.02,60134.0,81.9485,81.9961,81.939,81.9675,60134.0
2024-02-16 13:50:00,86.01,86.05,85.99,86.02,64941.0,81.958,81.9961,81.939,81.9675,64941.0
2024-02-16 13:55:00,86.03,86.08,86.02,86.08,61265.0,81.9771,82.0247,81.9675,82.0247,61265.0
2024-02-16 14:00:00,86.08,86.12,86.06,86.11,84556.0,82.0247,82.0628,82.0057,82.0533,84556.0
2024-02-16 14:05:00,86.11,86.15,86.06,86.11,107227.0,82.0533,82.0914,82.0057,82.0533,107227.0
2024-02-16 14:10:00,86.11,86.16,86.1,86.13,89720.0,82.0533,82.101,82.0438,82.0724,89720.0
2024-02-16 14:15:00,86.12,86.15,86.1,86.12,170307.0,82.0628,82.0914,82.0438,82.0628,170307.0
2024-02-16 14:20:00,86.13,86.16,86.12,86.14,142243.0,82.0724,82.101,82.0628,82.0819,142243.0
2024-02-16 14:25:00,86.14,86.23,86.13,86.22,121236.0,82.0819,82.1677,82.0724,82.1581,121236.0
2024-02-16 14:30:00,86.21,86.25,86.14,86.16,75378.0,82.1486,82.1867,82.0819,82.101,75378.0
2024-02-16 14:35:00,86.16,86.18,86.09,86.12,133696.0,82.101,82.12,82.0343,82.0628,133696.0
2024-02-16 14:40:00,86.12,86.16,86.09,86.13,149012.0,82.0628,82.101,82.0343,82.0724,149012.0
2024-02-16 14:45:00,86.13,86.14,85.92,86.0,260428.0,82.0724,82.0819,81.8723,81.9485,260428.0
2024-02-16 14:50:00,85.99,86.03,85.96,85.98,215032.0,81.939,81.9771,81.9104,81.9294,215032.0
2024-02-16 14:55:00,85.97,86.02,85.95,86.02,114168.0,81.9199,81.9675,81.9008,81.9675,114168.0
2024-02-16 15:00:00,86.01,86.03,85.95,85.97,119534.0,81.958,81.9771,81.9008,81.9199,119534.0
2024-02-16 15:05:00,85.97,86.0,85.94,85.97,188646.0,81.9199,81.9485,81.8913,81.9199,188646.0
2024-02-16 15:10:00,85.97,85.97,85.87,85.91,141898.0,81.9199,81.9199,81.8246,81.8627,141898.0
2024-02-16 15:15:00,85.9,85.93,85.87,85.91,156670.0,81.8532,81.8818,81.8246,81.8627,156670.0
2024-02-16 15:20:00,85.91,85.93,85.84,85.92,222044.0,81.8627,81.8818,81.796,81.8723,222044.0
2024-02-16 15:25:00,85.92,85.99,85.91,85.96,126577.0,81.8723,81.939,81.8627,81.9104,126577.0
2024-02-16 15:30:00,85.96,86.02,85.92,85.97,158583.0,81.9104,81.9675,81.8723,81.9199,158583.0
2024-02-16 15:35:00,85.96,85.98,85.85,85.87,215026.0,81.9104,81.9294,81.8056,81.8246,215026.0
2024-02-16 15:40:00,85.86,85.87,85.75,85.79,261741.0,81.8151,81.8246,81.7103,81.7484,261741.0
2024-02-16 15:45:00,85.8,85.82,85.68,85.69,208712.0,81.7579,81.777,81.6436,81.6531,208712.0
2024-02-16 15:50:00,85.68,85.77,85.63,85.66,588776.0,81.6436,81.7293,81.5959,81.6245,588776.0
2024-02-16 15:55:00,85.66,85.68,85.53,85.59,1059923.0,81.6245,81.6436,81.5006,81.5578,1059923.0
2024-02-20 09:30:00,85.66,85.69,85.06,85.49,685500.0,81.6245,81.6531,81.0528,81.4625,685500.0
2024-02-20 09:35:00,85.48,85.56,85.36,85.38,267040.0,81.453,81.5292,81.3386,81.3577,267040.0
2024-02-20 09:40:00,85.37,85.5,85.27,85.31,257608.0,81.3482,81.472,81.2529,81.291,257608.0
2024-02-20 09:45:00,85.31,85.41,85.14,85.3,315486.0,81.291,81.3863,81.129,81.2815,315486.0
2024-02-20 09:50:00,85.3,85.46,85.26,85.34,204848.0,81.2815,81.4339,81.2434,81.3196,204848.0
2024-02-20 09:55:00,85.34,85.47,85.25,85.47,121093.0,81.3196,81.4435,81.2338,81.4435,121093.0
2024-02-20 10:00:00,85.47,85.59,85.4,85.54,242278.0,81.4435,81.5578,81.3768,81.5102,242278.0
2024-02-20 10:05:00,85.54,85.57,85.39,85.52,179196.0,81.5102,81.5387,81.3672,81.4911,179196.0
2024-02-20 10:10:00,85.51,85.57,85.33,85.38,181116.0,81.4816,81.5387,81.3101,81.3577,181116.0
2024-02-20 10:15:00,85.37,85.55,85.34,85.48,170808.0,81.3482,81.5197,81.3196,81.453,170808.0
2024-02-20 10:20:00,85.48,85.66,85.44,85.59,186444.0,81.453,81.6245,81.4149,81.5578,186444.0
2024-02-20 10:25:00,85.58,85.71,85.57,85.64,153886.0,81.5483,81.6722,81.5387,81.6055,153886.0
2024-02-20 10:30:00,85.65,85.67,85.39,85.41,181702.0,81.615,81.634,81.3672,81.3863,181702.0
2024-02-20 10:35:00,85.4,85.4,85.23,85.3,174717.0,81.3768,81.3768,81.2148,81.2815,174717.0
2024-02-20 10:40:00,85.31,85.31,84.99,85.05,359680.0,81.291,81.291,80.9861,81.0432,359680.0
2024-02-20 10:45:00,85.05,85.21,85.03,85.17,287860.0,81.0432,81.1957,81.0242,81.1576,287860.0
2024-02-20 10:50:00,85.17,85.22,85.12,85.13,286498.0,81.1576,81.2052,81.1099,81.1195,286498.0
2024-02-20 10:55:00,85.13,85.14,84.93,84.95,295919.0,81.1195,81.129,80.9289,80.948,295919.0
2024-02-20 11:00:00,84.94,84.97,84.82,84.92,241986.0,80.9384,80.967,80.8241,80.9194,241986.0
2024-02-20 11:05:00,84.92,85.1,84.9,84.99,113887.0,80.9194,81.0909,80.9003,80.9861,113887.0
2024-02-20 11:10:00,84.99,85.03,84.95,84.97,111420.0,80.9861,81.0242,80.948,80.967,111420.0
2024-02-20 11:15:00,84.97,85.0,84.91,84.96,86893.0,80.967,80.9956,80.9098,80.9575,86893.0
2024-02-20 11:20:00,84.95,84.96,84.87,84.93,136410.0,80.948,80.9575,80.8717,80.9289,136410.0
2024-02-20 11:25:00,84.93,85.09,84.93,85.09,115306.0,80.9289,81.0814,80.9289,81.0814,115306.0
2024-02-20 11:30:00,85.09,85.22,85.07,85.2,168122.0,81.0814,81.2052,81.0623,81.1862,168122.0
2024-02-20 11:35:00,85.2,85.23,85.1,85.11,90126.0,81.1862,81.2148,81.0909,81.1004,90126.0
2024-02-20 11:40:00,85.11,85.21,85.08,85.2,69807.0,81.1004,81.1957,81.0718,81.1862,69807.0
2024-02-20 11:45:00,85.2,85.21,85.14,85.17,81501.0,81.1862,81.1957,81.129,81.1576,81501.0
2024-02-20 11:50:00,85.16,85.29,85.16,85.25,94076.0,81.1481,81.2719,81.1481,81.2338,94076.0
2024-02-20 11:55:00,85.25,85.29,85.21,85.25,67630.0,81.2338,81.2719,81.1957,81.2338,67630.0
2024-02-20 12:00:00,85.26,85.26,85.08,85.09,90727.0,81.2434,81.2434,81.0718,81.0814,90727.0
2024-02-20 12:05:00,85.09,85.35,85.08,85.33,153999.0,81.0814,81.3291,81.0718,81.3101,153999.0
2024-02-20 12:10:00,85.33,85.35,85.23,85.3,98928.0,81.3101,81.3291,81.2148,81.2815,98928.0
2024-02-20 12:15:00,85.3,85.36,85.27,85.3,91635.0,81.2815,81.3386,81.2529,81.2815,91635.0
2024-02-20 12:20:00,85.29,85.44,85.28,85.37,86689.0,81.2719,81.4149,81.2624,81.3482,86689.0
2024-02-20 12:25:00,85.36,85.38,85.33,85.34,110829.0,81.3386,81.3577,81.3101,81.3196,110829.0
2024-02-20 12:30:00,85.34,85.37,85.25,85.26,147552.0,81.3196,81.3482,81.2338,81.2434,147552.0
2024-02-20 12:35:00,85.26,85.26,85.07,85.09,123574.0,81.2434,81.2434,81.0623,81.0814,123574.0
2024-02-20 12:40:00,85.08,85.08,84.94,84.95,107409.0,81.0718,81.0718,80.9384,80.948,107409.0
2024-02-20 12:45:00,84.96,85.03,84.95,84.97,125260.0,80.9575,81.0242,80.948,80.967,125260.0
2024-02-20 12:50:00,84.98,85.0,84.89,84.9,91021.0,80.9765,80.9956,80.8908,80.9003,91021.0
2024-02-20 12:55:00,84.91,84.98,84.89,84.96,78581.0,80.9098,80.9765,80.8908,80.9575,78581.0
2024-02-20 13:00:00,84.97,85.08,84.96,85.0,111792.0,80.967,81.0718,80.9575,80.9956,111792.0
2024-02-20 13:05:00,85.0,85.04,84.98,85.0,62900.0,80.9956,81.0337,80.9765,80.9956,62900.0
2024-02-20 13:10:00,85.01,85.02,84.91,84.91,74584.0,81.0051,81.0147,80.9098,80.9098,74584.0
2024-02-20 13:15:00,84.91,84.92,84.8,84.9,64273.0,80.9098,80.9194,80.805,80.9003,64273.0
2024-02-20 13:20:00,84.9,85.05,84.9,85.05,59542.0,80.9003,81.0432,80.9003,81.0432,59542.0
2024-02-20 13:25:00,85.05,85.08,84.99,85.04,55721.0,81.0432,81.0718,80.9861,81.0337,55721.0
2024-02-20 13:30:00,85.04,85.04,84.93,84.94,85881.0,81.0337,81.0337,80.9289,80.9384,85881.0
2024-02-20 13:35:00,84.94,85.01,84.9,85.01,44395.0,80.9384,81.0051,80.9003,81.0051,44395.0
2024-02-20 13:40:00,85.0,85.02,84.95,84.98,60444.0,80.9956,81.0147,80.948,80.9765,60444.0
2024-02-20 13:45:00,84.98,85.03,84.95,84.97,71410.0,80.9765,81.0242,80.948,80.967,71410.0
2024-02-20 13:50:00,84.97,85.07,84.95,84.95,91275.0,80.967,81.0623,80.948,80.948,91275.0
2024-02-20 13:55:00,84.95,85.01,84.94,84.99,118576.0,80.948,81.0051,80.9384,80.9861,118576.0
2024-02-20 14:00:00,84.98,84.99,84.89,84.96,97667.0,80.9765,80.9861,80.8908,80.9575,97667.0
2024-02-20 14:05:00,84.97,85.03,84.96,85.0,42118.0,80.967,81.0242,80.9575,80.9956,42118.0
2024-02-20 14:10:00,84.99,85.03,84.88,84.88,65251.0,80.9861,81.0242,80.8813,80.8813,65251.0
2024-02-20 14:15:00,84.88,84.91,84.83,84.88,57535.0,80.8813,80.9098,80.8336,80.8813,57535.0
2024-02-20 14:20:00,84.88,84.93,84.86,84.88,83666.0,80.8813,80.9289,80.8622,80.8813,83666.0
2024-02-20 14:25:00,84.88,84.92,84.81,84.82,106673.0,80.8813,80.9194,80.8146,80.8241,106673.0
2024-02-20 14:30:00,84.82,84.88,84.81,84.85,167463.0,80.8241,80.8813,80.8146,80.8527,167463.0
2024-02-20 14:35:00,84.85,84.89,84.82,84.83,67547.0,80.8527,80.8908,80.8241,80.8336,67547.0
2024-02-20 14:40:00,84.83,84.87,84.8,84.83,65563.0,80.8336,80.8717,80.805,80.8336,65563.0
2024-02-20 14:45:00,84.83,84.98,84.83,84.97,76951.0,80.8336,80.9765,80.8336,80.967,76951.0
2024-02-20 14:50:00,84.96,85.07,84.96,85.0,76711.0,80.9575,81.0623,80.9575,80.9956,76711.0
2024-02-20 14:55:00,85.01,85.03,84.94,85.0,81761.0,81.0051,81.0242,80.9384,80.9956,81761.0
2024-02-20 15:00:00,85.01,85.02,84.96,84.98,90165.0,81.0051,81.0147,80.9575,80.9765,90165.0
2024-02-20 15:05:00,84.98,85.03,84.96,84.98,74470.0,80.9765,81.0242,80.9575,80.9765,74470.0
2024-02-20 15:10:00,84.98,85.0,84.95,84.95,70587.0,80.9765,80.9956,80.948,80.948,70587.0
2024-02-20 15:15:00,84.94,84.97,84.92,84.94,77706.0,80.9384,80.967,80.9194,80.9384,77706.0
2024-02-20 15:20:00,84.95,84.96,84.86,84.88,81423.0,80.948,80.9575,80.8622,80.8813,81423.0
2024-02-20 15:25:00,84.88,84.93,84.87,84.91,69635.0,80.8813,80.9289,80.8717,80.9098,69635.0
2024-02-20 15:30:00,84.92,84.93,84.71,84.73,449946.0,80.9194,80.9289,80.7193,80.7383,449946.0
2024-02-20 15:35:00,84.73,84.79,84.68,84.77,273366.0,80.7383,80.7955,80.6907,80.7764,273366.0
2024-02-20 15:40:00,84.76,84.83,84.74,84.74,248649.0,80.7669,80.8336,80.7479,80.7479,248649.0
2024-02-20 15:45:00,84.75,84.85,84.71,84.82,227224.0,80.7574,80.8527,80.7193,80.8241,227224.0
2024-02-20 15:50:00,84.83,84.84,84.72,84.84,405534.0,80.8336,80.8431,80.7288,80.8431,405534.0
2024-02-20 15:55:00,84.84,84.88,84.75,84.81,916333.0,80.8431,80.8813,80.7574,80.8146,916333.0
2024-02-21 09:30:00,85.15,85.45,85.09,85.25,455419.0,81.1385,81.4244,81.0814,81.2338,455419.0
2024-02-21 09:35:00,85.25,85.39,85.17,85.35,275034.0,81.2338,81.3672,81.1576,81.3291,275034.0
2024-02-21 09:40:00,85.34,85.72,85.32,85.66,177170.0,81.3196,81.6817,81.3005,81.6245,177170.0
2024-02-21 09:45:00,85.67,85.85,85.64,85.85,124324.0,81.634,81.8056,81.6055,81.8056,124324.0
2024-02-21 09:50:00,85.85,86.1,85.84,85.93,198711.0,81.8056,82.0438,81.796,81.8818,198711.0
2024-02-21 09:55:00,85.93,85.95,85.74,85.82,148471.0,81.8818,81.9008,81.7007,81.777,148471.0
2024-02-21 10:00:00,85.81,85.81,85.64,85.67,135821.0,81.7674,81.7674,81.6055,81.634,135821.0
2024-02-21 10:05:00,85.67,85.78,85.58,85.76,117674.0,81.634,81.7389,81.5483,81.7198,117674.0
2024-02-21 10:10:00,85.75,85.85,85.74,85.77,94720.0,81.7103,81.8056,81.7007,81.7293,94720.0
2024-02-21 10:15:00,85.77,85.84,85.66,85.84,92011.0,81.7293,81.796,81.6245,81.796,92011.0
2024-02-21 10:20:00,85.84,85.88,85.71,85.79,97240.0,81.796,81.8341,81.6722,81.7484,97240.0
2024-02-21 10:25:00,85.79,85.92,85.76,85.92,98526.0,81.7484,81.8723,81.7198,81.8723,98526.0
2024-02-21 10:30:00,85.92,86.05,85.9,85.95,105141.0,81.8723,81.9961,81.8532,81.9008,105141.0
2024-02-21 10:35:00,85.94,86.0,85.87,85.98,57753.0,81.8913,81.9485,81.8246,81.9294,57753.0
2024-02-21 10:40:00,85.99,86.07,85.96,86.0,123513.0,81.939,82.0152,81.9104,81.9485,123513.0
2024-02-21 10:45:00,86.0,86.07,85.92,85.95,148232.0,81.9485,82.0152,81.8723,81.9008,148232.0
2024-02-21 10:50:00,85.96,86.08,85.93,86.03,77914.0,81.9104,82.0247,81.8818,81.9771,77914.0
2024-02-21 10:55:00,86.04,86.04,85.96,86.01,73958.0,81.9866,81.9866,81.9104,81.958,73958.0
2024-02-21 11:00:00,86.02,86.07,85.98,86.04,83018.0,81.9675,82.0152,81.9294,81.9866,83018.0
2024-02-21 11:05:00,86.05,86.15,86.04,86.14,90171.0,81.9961,82.0914,81.9866,82.0819,90171.0
2024-02-21 11:10:00,86.14,86.2,86.07,86.2,181301.0,82.0819,82.1391,82.0152,82.1391,181301.0
2024-02-21 11:15:00,86.21,86.22,86.12,86.14,176264.0,82.1486,82.1581,82.0628,82.0819,176264.0
2024-02-21 11:20:00,86.13,86.3,86.11,86.3,259018.0,82.0724,82.2344,82.0533,82.2344,259018.0
2024-02-21 11:25:00,86.3,86.3,86.15,86.16,126633.0,82.2344,82.2344,82.0914,82.101,126633.0
2024-02-21 11:30:00,86.17,86.2,86.08,86.15,146195.0,82.1105,82.1391,82.0247,82.0914,146195.0
2024-02-21 11:35:00,86.15,86.19,86.08,86.12,117921.0,82.0914,82.1295,82.0247,82.0628,117921.0
2024-02-21 11:40:00,86.11,86.15,86.07,86.11,67533.0,82.0533,82.0914,82.0152,82.0533,67533.0
2024-02-21 11:45:00,86.12,86.15,86.04,86.14,42193.0,82.0628,82.0914,81.9866,82.0819,42193.0
2024-02-21 11:50:00,86.13,86.17,86.1,86.12,56538.0,82.0724,82.1105,82.0438,82.0628,56538.0
2024-02-21 11:55:00,86.12,86.18,86.1,86.17,66125.0,82.0628,82.12,82.0438,82.1105,66125.0
2024-02-21 12:00:00,86.18,86.24,86.12,86.24,79075.0,82.12,82.1772,82.0628,82.1772,79075.0
2024-02-21 12:05:00,86.24,86.32,86.23,86.29,151241.0,82.1772,82.2534,82.1677,82.2248,151241.0
2024-02-21 12:10:00,86.28,86.29,86.09,86.17,435485.0,82.2153,82.2248,82.0343,82.1105,435485.0
2024-02-21 12:15:00,86.17,86.26,86.13,86.21,170987.0,82.1105,82.1962,82.0724,82.1486,170987.0
2024-02-21 12:20:00,86.22,86.28,86.2,86.26,159529.0,82.1581,82.2153,82.1391,82.1962,159529.0
2024-02-21 12:25:00,86.25,86.26,86.19,86.21,122690.0,82.1867,82.1962,82.1295,82.1486,122690.0
2024-02-21 12:30:00,86.22,86.29,86.19,86.27,71703.0,82.1581,82.2248,82.1295,82.2058,71703.0
2024-02-21 12:35:00,86.26,86.31,86.24,86.26,125672.0,82.1962,82.2439,82.1772,82.1962,125672.0
2024-02-21 12:40:00,86.26,86.29,86.2,86.23,66109.0,82.1962,82.2248,82.1391,82.1677,66109.0
2024-02-21 12:45:00,86.24,86.27,86.2,86.23,95064.0,82.1772,82.2058,82.1391,82.1677,95064.0
2024-02-21 12:50:00,86.23,86.25,86.17,86.23,135485.0,82.1677,82.1867,82.1105,82.1677,135485.0
2024-02-21 12:55:00,86.23,86.24,86.18,86.23,94717.0,82.1677,82.1772,82.12,82.1677,94717.0
2024-02-21 13:00:00,86.24,86.24,86.02,86.06,208265.0,82.1772,82.1772,81.9675,82.0057,208265.0
2024-02-21 13:05:00,86.06,86.11,86.02,86.09,104487.0,82.0057,82.0533,81.9675,82.0343,104487.0
2024-02-21 13:10:00,86.08,86.23,86.08,86.22,121008.0,82.0247,82.1677,82.0247,82.1581,121008.0
2024-02-21 13:15:00,86.22,86.23,86.15,86.19,105139.0,82.1581,82.1677,82.0914,82.1295,105139.0
2024-02-21 13:20:00,86.18,86.26,86.15,86.26,81581.0,82.12,82.1962,82.0914,82.1962,81581.0
2024-02-21 13:25:00,86.26,86.41,86.25,86.41,165943.0,82.1962,82.3392,82.1867,82.3392,165943.0
2024-02-21 13:30:00,86.41,86.46,86.38,86.39,150398.0,82.3392,82.3868,82.3106,82.3201,150398.0
2024-02-21 13:35:00,86.39,86.39,86.28,86.3,155867.0,82.3201,82.3201,82.2153,82.2344,155867.0
2024-02-21 13:40:00,86.31,86.35,86.27,86.28,75149.0,82.2439,82.282,82.2058,82.2153,75149.0
2024-02-21 13:45:00,86.28,86.44,86.28,86.43,80320.0,82.2153,82.3678,82.2153,82.3582,80320.0
2024-02-21 13:50:00,86.43,86.44,86.29,86.36,129431.0,82.3582,82.3678,82.2248,82.2915,129431.0
2024-02-21 13:55:00,86.36,86.39,86.31,86.32,139411.0,82.2915,82.3201,82.2439,82.2534,139411.0
2024-02-21 14:00:00,86.32,86.45,86.29,86.4,134081.0,82.2534,82.3773,82.2248,82.3296,134081.0
2024-02-21 14:05:00,86.41,86.43,86.35,86.35,92553.0,82.3392,82.3582,82.282,82.282,92553.0
2024-02-21 14:10:00,86.36,86.38,86.29,86.3,155314.0,82.2915,82.3106,82.2248,82.2344,155314.0
2024-02-21 14:15:00,86.29,86.37,86.22,86.32,93462.0,82.2248,82.3011,82.1581,82.2534,93462.0
2024-02-21 14:20:00,86.32,86.32,86.19,86.2,73068.0,82.2534,82.2534,82.1295,82.1391,73068.0
2024-02-21 14:25:00,86.2,86.28,86.13,86.21,90751.0,82.1391,82.2153,82.0724,82.1486,90751.0
2024-02-21 14:30:00,86.2,86.2,86.1,86.13,71089.0,82.1391,82.1391,82.0438,82.0724,71089.0
2024-02-21 14:35:00,86.13,86.16,86.1,86.13,77540.0,82.0724,82.101,82.0438,82.0724,77540.0
2024-02-21 14:40:00,86.13,86.23,86.11,86.19,57010.0,82.0724,82.1677,82.0533,82.1295,57010.0
2024-02-21 14:45:00,86.19,86.25,86.17,86.22,58890.0,82.1295,82.1867,82.1105,82.1581,58890.0
2024-02-21 14:50:00,86.22,86.22,86.1,86.15,60702.0,82.1581,82.1581,82.0438,82.0914,60702.0
2024-02-21 14:55:00,86.14,86.15,86.07,86.13,66444.0,82.0819,82.0914,82.0152,82.0724,66444.0
2024-02-21 15:00:00,86.13,86.13,85.99,86.01,72805.0,82.0724,82.0724,81.939,81.958,72805.0
2024-02-21 15:05:00,86.01,86.01,85.82,85.84,145041.0,81.958,81.958,81.777,81.796,145041.0
2024-02-21 15:10:00,85.83,85.85,85.75,85.84,100786.0,81.7865,81.8056,81.7103,81.796,100786.0
2024-02-21 15:15:00,85.85,85.85,85.72,85.79,280490.0,81.8056,81.8056,81.6817,81.7484,280490.0
2024-02-21 15:20:00,85.79,85.82,85.7,85.8,84341.0,81.7484,81.777,81.6626,81.7579,84341.0
2024-02-21 15:25:00,85.79,85.88,85.79,85.84,113018.0,81.7484,81.8341,81.7484,81.796,113018.0
2024-02-21 15:30:00,85.84,85.92,85.81,85.91,273981.0,81.796,81.8723,81.7674,81.8627,273981.0
2024-02-21 15:35:00,85.91,86.1,85.9,86.08,150455.0,81.8627,82.0438,81.8532,82.0247,150455.0
2024-02-21 15:40:00,86.09,86.15,86.05,86.12,212780.0,82.0343,82.0914,81.9961,82.0628,212780.0
2024-02-21 15:45:00,86.13,86.14,86.05,86.12,280593.0,82.0724,82.0819,81.9961,82.0628,280593.0
2024-02-21 15:50:00,86.12,86.31,86.11,86.22,528598.0,82.0628,82.2439,82.0533,82.1581,528598.0
2024-02-21 15:55:00,86.22,86.38,86.21,86.37,763367.0,82.1581,82.3106,82.1486,82.3011,763367.0
2024-02-22 09:30:00,85.83,85.94,85.42,85.73,1088297.0,81.7865,81.8913,81.3958,81.6912,1088297.0
2024-02-22 09:35:00,85.73,85.97,85.69,85.89,415420.0,81.6912,81.9199,81.6531,81.8437,415420.0
2024-02-22 09:40:00,85.89,85.97,85.78,85.96,224432.0,81.8437,81.9199,81.7389,81.9104,224432.0
2024-02-22 09:45:00,85.97,86.09,85.91,85.91,209718.0,81.9199,82.0343,81.8627,81.8627,209718.0
2024-02-22 09:50:00,85.9,85.9,85.73,85.81,298169.0,81.8532,81.8532,81.6912,81.7674,298169.0
2024-02-22 09:55:00,85.81,86.04,85.79,86.01,240813.0,81.7674,81.9866,81.7484,81.958,240813.0
2024-02-22 10:00:00,86.01,86.12,85.95,86.11,198200.0,81.958,82.0628,81.9008,82.0533,198200.0
2024-02-22 10:05:00,86.1,86.1,85.66,85.67,229270.0,82.0438,82.0438,81.6245,81.634,229270.0
2024-02-22 10:10:00,85.67,85.9,85.61,85.89,206271.0,81.634,81.8532,81.5769,81.8437,206271.0
2024-02-22 10:15:00,85.9,86.06,85.81,85.84,262108.0,81.8532,82.0057,81.7674,81.796,262108.0
2024-02-22 10:20:00,85.85,86.09,85.81,86.09,160940.0,81.8056,82.0343,81.7674,82.0343,160940.0
2024-02-22 10:25:00,86.09,86.11,85.91,85.93,124278.0,82.0343,82.0533,81.8627,81.8818,124278.0
2024-02-22 10:30:00,85.93,85.98,85.86,85.98,147040.0,81.8818,81.9294,81.8151,81.9294,147040.0
2024-02-22 10:35:00,85.98,86.04,85.91,85.93,162829.0,81.9294,81.9866,81.8627,81.8818,162829.0
2024-02-22 10:40:00,85.94,86.01,85.88,85.92,241111.0,81.8913,81.958,81.8341,81.8723,241111.0
2024-02-22 10:45:00,85.92,85.99,85.87,85.93,181796.0,81.8723,81.939,81.8246,81.8818,181796.0
2024-02-22 10:50:00,85.92,86.11,85.9,86.11,166605.0,81.8723,82.0533,81.8532,82.0533,166605.0
2024-02-22 10:55:00,86.11,86.22,86.07,86.16,230225.0,82.0533,82.1581,82.0152,82.101,230225.0
2024-02-22 11:00:00,86.16,86.32,86.1,86.3,282016.0,82.101,82.2534,82.0438,82.2344,282016.0
2024-02-22 11:05:00,86.31,86.41,86.28,86.34,533959.0,82.2439,82.3392,82.2153,82.2725,533959.0
2024-02-22 11:10:00,86.34,86.46,86.31,86.45,169350.0,82.2725,82.3868,82.2439,82.3773,169350.0
2024-02-22 11:15:00,86.45,86.52,86.44,86.47,177800.0,82.3773,82.444,82.3678,82.3963,177800.0
2024-02-22 11:20:00,86.47,86.5,86.32,86.34,104709.0,82.3963,82.4249,82.2534,82.2725,104709.0
2024-02-22 11:25:00,86.32,86.4,86.29,86.38,136656.0,82.2534,82.3296,82.2248,82.3106,136656.0
2024-02-22 11:30:00,86.4,86.48,86.38,86.45,107039.0,82.3296,82.4059,82.3106,82.3773,107039.0
2024-02-22 11:35:00,86.44,86.45,86.35,86.41,151895.0,82.3678,82.3773,82.282,82.3392,151895.0
2024-02-22 11:40:00,86.4,86.44,86.33,86.4,111904.0,82.3296,82.3678,82.2629,82.3296,111904.0
2024-02-22 11:45:00,86.4,86.44,86.27,86.28,224996.0,82.3296,82.3678,82.2058,82.2153,224996.0
2024-02-22 11:50:00,86.28,86.39,86.26,86.37,135174.0,82.2153,82.3201,82.1962,82.3011,135174.0
2024-02-22 11:55:00,86.37,86.38,86.3,86.31,65313.0,82.3011,82.3106,82.2344,82.2439,65313.0
2024-02-22 12:00:00,86.3,86.39,86.27,86.37,94945.0,82.2344,82.3201,82.2058,82.3011,94945.0
2024-02-22 12:05:00,86.36,86.4,86.33,86.33,64077.0,82.2915,82.3296,82.2629,82.2629,64077.0
2024-02-22 12:10:00,86.32,86.34,86.21,86.22,96992.0,82.2534,82.2725,82.1486,82.1581,96992.0
2024-02-22 12:15:00,86.23,86.27,86.13,86.25,121725.0,82.1677,82.2058,82.0724,82.1867,121725.0
2024-02-22 12:20:00,86.26,86.3,86.22,86.29,87058.0,82.1962,82.2344,82.1581,82.2248,87058.0
2024-02-22 12:25:00,86.29,86.37,86.28,86.31,52299.0,82.2248,82.3011,82.2153,82.2439,52299.0
2024-02-22 12:30:00,86.31,86.33,86.27,86.3,61696.0,82.2439,82.2629,82.2058,82.2344,61696.0
2024-02-22 12:35:00,86.31,86.39,86.28,86.31,58195.0,82.2439,82.3201,82.2153,82.2439,58195.0
2024-02-22 12:40:00,86.31,86.43,86.31,86.42,33397.0,82.2439,82.3582,82.2439,82.3487,33397.0
2024-02-22 12:45:00,86.41,86.49,86.36,86.48,48101.0,82.3392,82.4154,82.2915,82.4059,48101.0
2024-02-22 12:50:00,86.49,86.62,86.47,86.61,64484.0,82.4154,82.5393,82.3963,82.5298,64484.0
2024-02-22 12:55:00,86.61,86.67,86.58,86.6,156884.0,82.5298,82.5869,82.5012,82.5202,156884.0
2024-02-22 13:00:00,86.61,86.63,86.55,86.63,45028.0,82.5298,82.5488,82.4726,82.5488,45028.0
2024-02-22 13:05:00,86.63,86.71,86.63,86.65,57242.0,82.5488,82.625,82.5488,82.5679,57242.0
2024-02-22 13:10:00,86.65,86.65,86.49,86.52,85025.0,82.5679,82.5679,82.4154,82.444,85025.0
2024-02-22 13:15:00,86.51,86.57,86.46,86.54,60433.0,82.4345,82.4916,82.3868,82.4631,60433.0
2024-02-22 13:20:00,86.53,86.57,86.48,86.55,127581.0,82.4535,82.4916,82.4059,82.4726,127581.0
2024-02-22 13:25:00,86.55,86.57,86.52,86.55,56084.0,82.4726,82.4916,82.444,82.4726,56084.0
2024-02-22 13:30:00,86.55,86.57,86.44,86.45,57318.0,82.4726,82.4916,82.3678,82.3773,57318.0
2024-02-22 13:35:00,86.45,86.53,86.45,86.51,110944.0,82.3773,82.4535,82.3773,82.4345,110944.0
2024-02-22 13:40:00,86.5,86.52,86.45,86.52,81749.0,82.4249,82.444,82.3773,82.444,81749.0
2024-02-22 13:45:00,86.52,86.58,86.49,86.56,100749.0,82.444,82.5012,82.4154,82.4821,100749.0
2024-02-22 13:50:00,86.56,86.58,86.53,86.57,65959.0,82.4821,82.5012,82.4535,82.4916,65959.0
2024-02-22 13:55:00,86.56,86.58,86.52,86.57,112350.0,82.4821,82.5012,82.444,82.4916,112350.0
2024-02-22 14:00:00,86.56,86.66,86.52,86.64,103621.0,82.4821,82.5774,82.444,82.5583,103621.0
2024-02-22 14:05:00,86.65,86.68,86.61,86.67,139917.0,82.5679,82.5965,82.5298,82.5869,139917.0
2024-02-22 14:10:00,86.67,86.73,86.65,86.72,46210.0,82.5869,82.6441,82.5679,82.6346,46210.0
2024-02-22 14:15:00,86.73,86.79,86.72,86.74,77474.0,82.6441,82.7013,82.6346,82.6536,77474.0
2024-02-22 14:20:00,86.75,86.87,86.75,86.84,92929.0,82.6632,82.7775,82.6632,82.7489,92929.0
2024-02-22 14:25:00,86.84,86.89,86.82,86.85,118954.0,82.7489,82.7966,82.7299,82.7584,118954.0
2024-02-22 14:30:00,86.86,86.86,86.69,86.69,74128.0,82.768,82.768,82.606,82.606,74128.0
2024-02-22 14:35:00,86.69,86.74,86.65,86.69,149073.0,82.606,82.6536,82.5679,82.606,149073.0
2024-02-22 14:40:00,86.69,86.71,86.64,86.66,87524.0,82.606,82.625,82.5583,82.5774,87524.0
2024-02-22 14:45:00,86.66,86.67,86.54,86.6,125786.0,82.5774,82.5869,82.4631,82.5202,125786.0
2024-02-22 14:50:00,86.59,86.65,86.57,86.61,106735.0,82.5107,82.5679,82.4916,82.5298,106735.0
2024-02-22 14:55:00,86.61,86.61,86.44,86.46,236023.0,82.5298,82.5298,82.3678,82.3868,236023.0
2024-02-22 15:00:00,86.45,86.52,86.42,86.49,168591.0,82.3773,82.444,82.3487,82.4154,168591.0
2024-02-22 15:05:00,86.49,86.49,86.35,86.39,145187.0,82.4154,82.4154,82.282,82.3201,145187.0
2024-02-22 15:10:00,86.38,86.46,86.37,86.42,101692.0,82.3106,82.3868,82.3011,82.3487,101692.0
2024-02-22 15:15:00,86.42,86.46,86.4,86.42,179238.0,82.3487,82.3868,82.3296,82.3487,179238.0
2024-02-22 15:20:00,86.42,86.47,86.4,86.45,150134.0,82.3487,82.3963,82.3296,82.3773,150134.0
2024-02-22 15:25:00,86.46,86.53,86.45,86.5,186121.0,82.3868,82.4535,82.3773,82.4249,186121.0
2024-02-22 15:30:00,86.5,86.51,86.43,86.48,134238.0,82.4249,82.4345,82.3582,82.4059,134238.0
2024-02-22 15:35:00,86.48,86.53,86.46,86.5,190735.0,82.4059,82.4535,82.3868,82.4249,190735.0
2024-02-22 15:40:00,86.51,86.53,86.42,86.42,187455.0,82.4345,82.4535,82.3487,82.3487,187455.0
2024-02-22 15:45:00,86.42,86.43,86.35,86.35,353919.0,82.3487,82.3582,82.282,82.282,353919.0
2024-02-22 15:50:00,86.35,86.47,86.3,86.47,521628.0,82.282,82.3963,82.2344,82.3963,521628.0
2024-02-22 15:55:00,86.47,86.51,86.41,86.48,1133311.0,82.3963,82.4345,82.3392,82.4059,1133311.0
2024-02-23 09:30:00,85.69,85.76,85.39,85.44,884792.0,81.6531,81.7198,81.3672,81.4149,884792.0
2024-02-23 09:35:00,85.45,85.55,85.18,85.25,392892.0,81.4244,81.5197,81.1671,81.2338,392892.0
2024-02-23 09:40:00,85.24,85.35,85.16,85.3,279851.0,81.2243,81.3291,81.1481,81.2815,279851.0
2024-02-23 09:45:00,85.28,85.53,85.2,85.44,262087.0,81.2624,81.5006,81.1862,81.4149,262087.0
2024-02-23 09:50:00,85.42,85.44,85.14,85.3,257746.0,81.3958,81.4149,81.129,81.2815,257746.0
2024-02-23 09:55:00,85.3,85.55,85.29,85.49,186558.0,81.2815,81.5197,81.2719,81.4625,186558.0
2024-02-23 10:00:00,85.49,85.57,85.41,85.56,163254.0,81.4625,81.5387,81.3863,81.5292,163254.0
2024-02-23 10:05:00,85.56,85.63,85.5,85.62,169861.0,81.5292,81.5959,81.472,81.5864,169861.0
2024-02-23 10:10:00,85.63,85.63,85.46,85.48,143021.0,81.5959,81.5959,81.4339,81.453,143021.0
2024-02-23 10:15:00,85.47,85.59,85.39,85.58,154351.0,81.4435,81.5578,81.3672,81.5483,154351.0
2024-02-23 10:20:00,85.58,85.68,85.57,85.68,193384.0,81.5483,81.6436,81.5387,81.6436,193384.0
2024-02-23 10:25:00,85.67,85.67,85.57,85.59,163619.0,81.634,81.634,81.5387,81.5578,163619.0
2024-02-23 10:30:00,85.59,85.81,85.56,85.77,197671.0,81.5578,81.7674,81.5292,81.7293,197671.0
2024-02-23 10:35:00,85.76,85.94,85.74,85.9,172349.0,81.7198,81.8913,81.7007,81.8532,172349.0
2024-02-23 10:40:00,85.9,86.02,85.87,85.9,248611.0,81.8532,81.9675,81.8246,81.8532,248611.0
2024-02-23 10:45:00,85.9,85.92,85.79,85.9,158551.0,81.8532,81.8723,81.7484,81.8532,158551.0
2024-02-23 10:50:00,85.9,85.99,85.89,85.96,161227.0,81.8532,81.939,81.8437,81.9104,161227.0
2024-02-23 10:55:00,85.96,86.04,85.9,86.02,111100.0,81.9104,81.9866,81.8532,81.9675,111100.0
2024-02-23 11:00:00,86.03,86.06,85.88,85.94,126998.0,81.9771,82.0057,81.8341,81.8913,126998.0
2024-02-23 11:05:00,85.94,86.02,85.93,85.98,110311.0,81.8913,81.9675,81.8818,81.9294,110311.0
2024-02-23 11:10:00,85.98,86.01,85.81,85.81,126524.0,81.9294,81.958,81.7674,81.7674,126524.0
2024-02-23 11:15:00,85.81,85.82,85.71,85.77,153410.0,81.7674,81.777,81.6722,81.7293,153410.0
2024-02-23 11:20:00,85.77,85.82,85.72,85.81,99576.0,81.7293,81.777,81.6817,81.7674,99576.0
2024-02-23 11:25:00,85.81,85.9,85.76,85.89,185685.0,81.7674,81.8532,81.7198,81.8437,185685.0
2024-02-23 11:30:00,85.9,85.91,85.82,85.88,87691.0,81.8532,81.8627,81.777,81.8341,87691.0
2024-02-23 11:35:00,85.87,85.9,85.83,85.89,135858.0,81.8246,81.8532,81.7865,81.8437,135858.0
2024-02-23 11:40:00,85.89,85.91,85.73,85.77,112844.0,81.8437,81.8627,81.6912,81.7293,112844.0
2024-02-23 11:45:00,85.77,85.82,85.69,85.77,164607.0,81.7293,81.777,81.6531,81.7293,164607.0
2024-02-23 11:50:00,85.77,85.8,85.66,85.7,115451.0,81.7293,81.7579,81.6245,81.6626,115451.0
2024-02-23 11:55:00,85.7,85.74,85.67,85.71,83428.0,81.6626,81.7007,81.634,81.6722,83428.0
2024-02-23 12:00:00,85.71,85.76,85.68,85.74,139016.0,81.6722,81.7198,81.6436,81.7007,139016.0
2024-02-23 12:05:00,85.75,85.78,85.7,85.73,135329.0,81.7103,81.7389,81.6626,81.6912,135329.0
2024-02-23 12:10:00,85.73,85.75,85.65,85.75,140039.0,81.6912,81.7103,81.615,81.7103,140039.0
2024-02-23 12:15:00,85.76,85.78,85.71,85.76,185769.0,81.7198,81.7389,81.6722,81.7198,185769.0
2024-02-23 12:20:00,85.76,85.77,85.7,85.7,99002.0,81.7198,81.7293,81.6626,81.6626,99002.0
2024-02-23 12:25:00,85.7,85.72,85.58,85.61,130091.0,81.6626,81.6817,81.5483,81.5769,130091.0
2024-02-23 12:30:00,85.61,85.71,85.57,85.7,72029.0,81.5769,81.6722,81.5387,81.6626,72029.0
2024-02-23 12:35:00,85.7,85.75,85.64,85.73,95250.0,81.6626,81.7103,81.6055,81.6912,95250.0
2024-02-23 12:40:00,85.73,85.76,85.72,85.75,507171.0,81.6912,81.7198,81.6817,81.7103,507171.0
2024-02-23 12:45:00,85.74,85.85,85.73,85.81,191956.0,81.7007,81.8056,81.6912,81.7674,191956.0
2024-02-23 12:50:00,85.81,85.82,85.75,85.81,78539.0,81.7674,81.777,81.7103,81.7674,78539.0
2024-02-23 12:55:00,85.82,85.83,85.77,85.81,93542.0,81.777,81.7865,81.7293,81.7674,93542.0
2024-02-23 13:00:00,85.81,85.84,85.79,85.84,80305.0,81.7674,81.796,81.7484,81.796,80305.0
2024-02-23 13:05:00,85.85,85.86,85.78,85.81,45367.0,81.8056,81.8151,81.7389,81.7674,45367.0
2024-02-23 13:10:00,85.82,85.88,85.81,85.86,43927.0,81.777,81.8341,81.7674,81.8151,43927.0
2024-02-23 13:15:00,85.86,85.93,85.85,85.9,43023.0,81.8151,81.8818,81.8056,81.8532,43023.0
2024-02-23 13:20:00,85.89,85.9,85.81,85.87,51826.0,81.8437,81.8532,81.7674,81.8246,51826.0
2024-02-23 13:25:00,85.87,85.91,85.85,85.89,79347.0,81.8246,81.8627,81.8056,81.8437,79347.0
2024-02-23 13:30:00,85.89,85.96,85.88,85.94,45773.0,81.8437,81.9104,81.8341,81.8913,45773.0
2024-02-23 13:35:00,85.94,86.02,85.91,86.01,101760.0,81.8913,81.9675,81.8627,81.958,101760.0
2024-02-23 13:40:00,86.0,86.08,85.98,86.05,142121.0,81.9485,82.0247,81.9294,81.9961,142121.0
2024-02-23 13:45:00,86.05,86.06,85.99,86.01,115434.0,81.9961,82.0057,81.939,81.958,115434.0
2024-02-23 13:50:00,86.02,86.06,85.99,86.02,75221.0,81.9675,82.0057,81.939,81.9675,75221.0
2024-02-23 13:55:00,86.03,86.06,85.98,86.01,99251.0,81.9771,82.0057,81.9294,81.958,99251.0
2024-02-23 14:00:00,86.01,86.04,85.96,86.04,71958.0,81.958,81.9866,81.9104,81.9866,71958.0
2024-02-23 14:05:00,86.05,86.11,86.04,86.09,96078.0,81.9961,82.0533,81.9866,82.0343,96078.0
2024-02-23 14:10:00,86.09,86.18,86.04,86.17,85114.0,82.0343,82.12,81.9866,82.1105,85114.0
2024-02-23 14:15:00,86.17,86.19,86.14,86.18,91796.0,82.1105,82.1295,82.0819,82.12,91796.0
2024-02-23 14:20:00,86.17,86.18,86.02,86.06,115069.0,82.1105,82.12,81.9675,82.0057,115069.0
2024-02-23 14:25:00,86.05,86.07,85.98,86.02,129272.0,81.9961,82.0152,81.9294,81.9675,129272.0
2024-02-23 14:30:00,86.02,86.13,86.01,86.13,110372.0,81.9675,82.0724,81.958,82.0724,110372.0
2024-02-23 14:35:00,86.12,86.13,86.05,86.09,55021.0,82.0628,82.0724,81.9961,82.0343,55021.0
2024-02-23 14:40:00,86.09,86.11,86.04,86.05,66650.0,82.0343,82.0533,81.9866,81.9961,66650.0
2024-02-23 14:45:00,86.05,86.1,86.04,86.06,59221.0,81.9961,82.0438,81.9866,82.0057,59221.0
2024-02-23 14:50:00,86.06,86.1,86.03,86.06,60088.0,82.0057,82.0438,81.9771,82.0057,60088.0
2024-02-23 14:55:00,86.05,86.16,86.05,86.15,134235.0,81.9961,82.101,81.9961,82.0914,134235.0
2024-02-23 15:00:00,86.15,86.24,86.14,86.2,83940.0,82.0914,82.1772,82.0819,82.1391,83940.0
2024-02-23 15:05:00,86.2,86.21,86.1,86.1,135300.0,82.1391,82.1486,82.0438,82.0438,135300.0
2024-02-23 15:10:00,86.11,86.15,86.07,86.08,97907.0,82.0533,82.0914,82.0152,82.0247,97907.0
2024-02-23 15:15:00,86.08,86.13,86.07,86.09,66449.0,82.0247,82.0724,82.0152,82.0343,66449.0
2024-02-23 15:20:00,86.09,86.1,86.05,86.06,73469.0,82.0343,82.0438,81.9961,82.0057,73469.0
2024-02-23 15:25:00,86.06,86.09,86.03,86.05,103977.0,82.0057,82.0343,81.9771,81.9961,103977.0
2024-02-23 15:30:00,86.05,86.08,86.01,86.04,142531.0,81.9961,82.0247,81.958,81.9866,142531.0
2024-02-23 15:35:00,86.04,86.09,86.0,86.07,125516.0,81.9866,82.0343,81.9485,82.0152,125516.0
2024-02-23 15:40:00,86.08,86.1,86.03,86.05,201234.0,82.0247,82.0438,81.9771,81.9961,201234.0
2024-02-23 15:45:00,86.05,86.12,86.03,86.12,224246.0,81.9961,82.0628,81.9771,82.0628,224246.0
2024-02-23 15:50:00,86.12,86.14,85.95,86.0,320948.0,82.0628,82.0819,81.9008,81.9485,320948.0
2024-02-23 15:55:00,86.0,86.09,85.97,85.98,704182.0,81.9485,82.0343,81.9199,81.9294,704182.0
2024-02-26 09:30:00,85.86,86.0,85.43,85.83,536785.0,81.8151,81.9485,81.4053,81.7865,536785.0
2024-02-26 09:35:00,85.84,85.95,85.72,85.76,228597.0,81.796,81.9008,81.6817,81.7198,228597.0
2024-02-26 09:40:00,85.74,86.07,85.69,86.03,132837.0,81.7007,82.0152,81.6531,81.9771,132837.0
2024-02-26 09:45:00,86.02,86.28,86.01,86.28,280668.0,81.9675,82.2153,81.958,82.2153,280668.0
2024-02-26 09:50:00,86.28,86.54,86.27,86.54,405002.0,82.2153,82.4631,82.2058,82.4631,405002.0
2024-02-26 09:55:00,86.53,86.72,86.51,86.68,162514.0,82.4535,82.6346,82.4345,82.5965,162514.0
2024-02-26 10:00:00,86.68,86.83,86.66,86.76,148671.0,82.5965,82.7394,82.5774,82.6727,148671.0
2024-02-26 10:05:00,86.77,86.83,86.66,86.79,105221.0,82.6822,82.7394,82.5774,82.7013,105221.0
2024-02-26 10:10:00,86.79,86.79,86.63,86.72,109334.0,82.7013,82.7013,82.5488,82.6346,109334.0
2024-02-26 10:15:00,86.72,86.74,86.54,86.58,146948.0,82.6346,82.6536,82.4631,82.5012,146948.0
2024-02-26 10:20:00,86.58,86.67,86.54,86.65,102419.0,82.5012,82.5869,82.4631,82.5679,102419.0
2024-02-26 10:25:00,86.65,86.78,86.62,86.77,94870.0,82.5679,82.6917,82.5393,82.6822,94870.0
2024-02-26 10:30:00,86.78,86.79,86.68,86.7,129262.0,82.6917,82.7013,82.5965,82.6155,129262.0
2024-02-26 10:35:00,86.7,86.71,86.63,86.68,83976.0,82.6155,82.625,82.5488,82.5965,83976.0
2024-02-26 10:40:00,86.68,86.76,86.54,86.56,90644.0,82.5965,82.6727,82.4631,82.4821,90644.0
2024-02-26 10:45:00,86.57,86.65,86.56,86.57,57792.0,82.4916,82.5679,82.4821,82.4916,57792.0
2024-02-26 10:50:00,86.56,86.59,86.47,86.47,80014.0,82.4821,82.5107,82.3963,82.3963,80014.0
2024-02-26 10:55:00,86.47,86.51,86.44,86.5,55309.0,82.3963,82.4345,82.3678,82.4249,55309.0
2024-02-26 11:00:00,86.5,86.53,86.4,86.41,67368.0,82.4249,82.4535,82.3296,82.3392,67368.0
2024-02-26 11:05:00,86.41,86.51,86.4,86.42,88962.0,82.3392,82.4345,82.3296,82.3487,88962.0
2024-02-26 11:10:00,86.42,86.49,86.37,86.48,76852.0,82.3487,82.4154,82.3011,82.4059,76852.0
2024-02-26 11:15:00,86.49,86.5,86.45,86.47,119319.0,82.4154,82.4249,82.3773,82.3963,119319.0
2024-02-26 11:20:00,86.48,86.49,86.44,86.46,63657.0,82.4059,82.4154,82.3678,82.3868,63657.0
2024-02-26 11:25:00,86.45,86.48,86.42,86.44,70321.0,82.3773,82.4059,82.3487,82.3678,70321.0
2024-02-26 11:30:00,86.44,86.48,86.42,86.45,83800.0,82.3678,82.4059,82.3487,82.3773,83800.0
2024-02-26 11:35:00,86.46,86.52,86.4,86.49,102786.0,82.3868,82.444,82.3296,82.4154,102786.0
2024-02-26 11:40:00,86.49,86.52,86.39,86.4,52986.0,82.4154,82.444,82.3201,82.3296,52986.0
2024-02-26 11:45:00,86.41,86.51,86.4,86.48,60933.0,82.3392,82.4345,82.3296,82.4059,60933.0
2024-02-26 11:50:00,86.47,86.47,86.39,86.42,51957.0,82.3963,82.3963,82.3201,82.3487,51957.0
2024-02-26 11:55:00,86.42,86.43,86.29,86.31,87926.0,82.3487,82.3582,82.2248,82.2439,87926.0
2024-02-26 12:00:00,86.31,86.31,86.17,86.17,93528.0,82.2439,82.2439,82.1105,82.1105,93528.0
2024-02-26 12:05:00,86.18,86.24,86.15,86.21,46963.0,82.12,82.1772,82.0914,82.1486,46963.0
2024-02-26 12:10:00,86.22,86.28,86.21,86.26,48859.0,82.1581,82.2153,82.1486,82.1962,48859.0
2024-02-26 12:15:00,86.26,86.33,86.25,86.27,41451.0,82.1962,82.2629,82.1867,82.2058,41451.0
2024-02-26 12:20:00,86.27,86.35,86.26,86.35,157866.0,82.2058,82.282,82.1962,82.282,157866.0
2024-02-26 12:25:00,86.35,86.37,86.32,86.36,60666.0,82.282,82.3011,82.2534,82.2915,60666.0
2024-02-26 12:30:00,86.34,86.35,86.22,86.24,38487.0,82.2725,82.282,82.1581,82.1772,38487.0
2024-02-26 12:35:00,86.24,86.3,86.24,86.27,52213.0,82.1772,82.2344,82.1772,82.2058,52213.0
2024-02-26 12:40:00,86.27,86.36,86.25,86.34,167108.0,82.2058,82.2915,82.1867,82.2725,167108.0
2024-02-26 12:45:00,86.34,86.44,86.33,86.43,127737.0,82.2725,82.3678,82.2629,82.3582,127737.0
2024-02-26 12:50:00,86.43,86.45,86.4,86.42,117558.0,82.3582,82.3773,82.3296,82.3487,117558.0
2024-02-26 12:55:00,86.42,86.48,86.41,86.46,39360.0,82.3487,82.4059,82.3392,82.3868,39360.0
2024-02-26 13:00:00,86.46,86.47,86.43,86.45,43185.0,82.3868,82.3963,82.3582,82.3773,43185.0
2024-02-26 13:05:00,86.45,86.5,86.43,86.45,63378.0,82.3773,82.4249,82.3582,82.3773,63378.0
2024-02-26 13:10:00,86.45,86.51,86.45,86.5,40315.0,82.3773,82.4345,82.3773,82.4249,40315.0
2024-02-26 13:15:00,86.5,86.51,86.44,86.44,51947.0,82.4249,82.4345,82.3678,82.3678,51947.0
2024-02-26 13:20:00,86.43,86.43,86.31,86.31,167801.0,82.3582,82.3582,82.2439,82.2439,167801.0
2024-02-26 13:25:00,86.31,86.38,86.24,86.33,153564.0,82.2439,82.3106,82.1772,82.2629,153564.0
2024-02-26 13:30:00,86.33,86.35,86.19,86.2,100990.0,82.2629,82.282,82.1295,82.1391,100990.0
2024-02-26 13:35:00,86.2,86.25,86.18,86.23,65136.0,82.1391,82.1867,82.12,82.1677,65136.0
2024-02-26 13:40:00,86.23,86.3,86.23,86.27,92595.0,82.1677,82.2344,82.1677,82.2058,92595.0
2024-02-26 13:45:00,86.28,86.32,86.24,86.29,33779.0,82.2153,82.2534,82.1772,82.2248,33779.0
2024-02-26 13:50:00,86.29,86.33,86.26,86.3,116956.0,82.2248,82.2629,82.1962,82.2344,116956.0
2024-02-26 13:55:00,86.3,86.31,86.24,86.27,55548.0,82.2344,82.2439,82.1772,82.2058,55548.0
2024-02-26 14:00:00,86.27,86.31,86.26,86.31,53554.0,82.2058,82.2439,82.1962,82.2439,53554.0
2024-02-26 14:05:00,86.31,86.37,86.3,86.32,73669.0,82.2439,82.3011,82.2344,82.2534,73669.0
2024-02-26 14:10:00,86.33,86.37,86.27,86.3,108339.0,82.2629,82.3011,82.2058,82.2344,108339.0
2024-02-26 14:15:00,86.29,86.29,86.22,86.26,46436.0,82.2248,82.2248,82.1581,82.1962,46436.0
2024-02-26 14:20:00,86.25,86.27,86.22,86.27,43840.0,82.1867,82.2058,82.1581,82.2058,43840.0
2024-02-26 14:25:00,86.27,86.33,86.25,86.33,48667.0,82.2058,82.2629,82.1867,82.2629,48667.0
2024-02-26 14:30:00,86.32,86.34,86.29,86.33,39473.0,82.2534,82.2725,82.2248,82.2629,39473.0
2024-02-26 14:35:00,86.33,86.39,86.31,86.35,101693.0,82.2629,82.3201,82.2439,82.282,101693.0
2024-02-26 14:40:00,86.34,86.35,86.29,86.33,47601.0,82.2725,82.282,82.2248,82.2629,47601.0
2024-02-26 14:45:00,86.32,86.34,86.27,86.27,70201.0,82.2534,82.2725,82.2058,82.2058,70201.0
2024-02-26 14:50:00,86.27,86.39,86.27,86.36,43960.0,82.2058,82.3201,82.2058,82.2915,43960.0
2024-02-26 14:55:00,86.35,86.38,86.32,86.34,41008.0,82.282,82.3106,82.2534,82.2725,41008.0
2024-02-26 15:00:00,86.34,86.41,86.33,86.39,50220.0,82.2725,82.3392,82.2629,82.3201,50220.0
2024-02-26 15:05:00,86.39,86.41,86.35,86.38,80805.0,82.3201,82.3392,82.282,82.3106,80805.0
2024-02-26 15:10:00,86.38,86.42,86.37,86.4,109496.0,82.3106,82.3487,82.3011,82.3296,109496.0
2024-02-26 15:15:00,86.4,86.42,86.35,86.38,137466.0,82.3296,82.3487,82.282,82.3106,137466.0
2024-02-26 15:20:00,86.39,86.45,86.37,86.44,731456.0,82.3201,82.3773,82.3011,82.3678,731456.0
2024-02-26 15:25:00,86.43,86.46,86.42,86.46,162238.0,82.3582,82.3868,82.3487,82.3868,162238.0
2024-02-26 15:30:00,86.45,86.48,86.39,86.42,172261.0,82.3773,82.4059,82.3201,82.3487,172261.0
2024-02-26 15:35:00,86.42,86.46,86.4,86.4,134541.0,82.3487,82.3868,82.3296,82.3296,134541.0
2024-02-26 15:40:00,86.4,86.43,86.37,86.4,156066.0,82.3296,82.3582,82.3011,82.3296,156066.0
2024-02-26 15:45:00,86.4,86.46,86.36,86.45,270268.0,82.3296,82.3868,82.2915,82.3773,270268.0
2024-02-26 15:50:00,86.45,86.47,86.25,86.3,382158.0,82.3773,82.3963,82.1867,82.2344,382158.0
2024-02-26 15:55:00,86.31,86.32,86.22,86.27,727881.0,82.2439,82.2534,82.1581,82.2058,727881.0
2024-02-27 09:30:00,86.34,86.71,86.23,86.34,633172.0,82.2725,82.625,82.1677,82.2725,633172.0
2024-02-27 09:35:00,86.32,86.41,86.17,86.36,248441.0,82.2534,82.3392,82.1105,82.2915,248441.0
2024-02-27 09:40:00,86.36,86.51,86.3,86.35,263406.0,82.2915,82.4345,82.2344,82.282,263406.0
2024-02-27 09:45:00,86.35,86.42,86.27,86.32,166963.0,82.282,82.3487,82.2058,82.2534,166963.0
2024-02-27 09:50:00,86.32,86.36,86.17,86.2,213984.0,82.2534,82.2915,82.1105,82.1391,213984.0
2024-02-27 09:55:00,86.19,86.28,86.09,86.17,147613.0,82.1295,82.2153,82.0343,82.1105,147613.0
2024-02-27 10:00:00,86.17,86.2,85.98,86.2,178818.0,82.1105,82.1391,81.9294,82.1391,178818.0
2024-02-27 10:05:00,86.2,86.24,86.07,86.07,234599.0,82.1391,82.1772,82.0152,82.0152,234599.0
2024-02-27 10:10:00,86.08,86.15,85.88,85.9,144429.0,82.0247,82.0914,81.8341,81.8532,144429.0
2024-02-27 10:15:00,85.89,86.03,85.65,85.74,203142.0,81.8437,81.9771,81.615,81.7007,203142.0
2024-02-27 10:20:00,85.74,85.78,85.63,85.72,220186.0,81.7007,81.7389,81.5959,81.6817,220186.0
2024-02-27 10:25:00,85.72,85.92,85.71,85.85,149795.0,81.6817,81.8723,81.6722,81.8056,149795.0
2024-02-27 10:30:00,85.86,85.95,85.81,85.92,110434.0,81.8151,81.9008,81.7674,81.8723,110434.0
2024-02-27 10:35:00,85.91,85.96,85.74,85.78,106813.0,81.8627,81.9104,81.7007,81.7389,106813.0
2024-02-27 10:40:00,85.78,85.87,85.63,85.64,178973.0,81.7389,81.8246,81.5959,81.6055,178973.0
2024-02-27 10:45:00,85.64,85.7,85.57,85.61,84795.0,81.6055,81.6626,81.5387,81.5769,84795.0
2024-02-27 10:50:00,85.61,85.7,85.45,85.51,186373.0,81.5769,81.6626,81.4244,81.4816,186373.0
2024-02-27 10:55:00,85.51,85.71,85.51,85.71,254486.0,81.4816,81.6722,81.4816,81.6722,254486.0
2024-02-27 11:00:00,85.72,85.85,85.72,85.8,232633.0,81.6817,81.8056,81.6817,81.7579,232633.0
2024-02-27 11:05:00,85.81,85.85,85.7,85.7,184546.0,81.7674,81.8056,81.6626,81.6626,184546.0
2024-02-27 11:10:00,85.7,85.78,85.69,85.74,132904.0,81.6626,81.7389,81.6531,81.7007,132904.0
2024-02-27 11:15:00,85.73,85.84,85.7,85.83,119033.0,81.6912,81.796,81.6626,81.7865,119033.0
2024-02-27 11:20:00,85.83,85.93,85.81,85.85,104918.0,81.7865,81.8818,81.7674,81.8056,104918.0
2024-02-27 11:25:00,85.84,85.9,85.79,85.86,80226.0,81.796,81.8532,81.7484,81.8151,80226.0
2024-02-27 11:30:00,85.87,85.91,85.8,85.89,78678.0,81.8246,81.8627,81.7579,81.8437,78678.0
2024-02-27 11:35:00,85.89,85.93,85.84,85.93,105549.0,81.8437,81.8818,81.796,81.8818,105549.0
2024-02-27 11:40:00,85.94,85.94,85.89,85.93,84412.0,81.8913,81.8913,81.8437,81.8818,84412.0
2024-02-27 11:45:00,85.94,85.99,85.92,85.95,109457.0,81.8913,81.939,81.8723,81.9008,109457.0
2024-02-27 11:50:00,85.95,85.99,85.94,85.97,47669.0,81.9008,81.939,81.8913,81.9199,47669.0
2024-02-27 11:55:00,85.96,85.96,85.88,85.92,66545.0,81.9104,81.9104,81.8341,81.8723,66545.0
2024-02-27 12:00:00,85.93,85.98,85.89,85.91,125789.0,81.8818,81.9294,81.8437,81.8627,125789.0
2024-02-27 12:05:00,85.9,85.93,85.79,85.81,129020.0,81.8532,81.8818,81.7484,81.7674,129020.0
2024-02-27 12:10:00,85.81,85.85,85.79,85.83,59874.0,81.7674,81.8056,81.7484,81.7865,59874.0
2024-02-27 12:15:00,85.83,85.9,85.81,85.9,180360.0,81.7865,81.8532,81.7674,81.8532,180360.0
2024-02-27 12:20:00,85.89,85.94,85.87,85.94,127320.0,81.8437,81.8913,81.8246,81.8913,127320.0
2024-02-27 12:25:00,85.94,85.96,85.91,85.92,86561.0,81.8913,81.9104,81.8627,81.8723,86561.0
2024-02-27 12:30:00,85.92,85.93,85.87,85.88,76581.0,81.8723,81.8818,81.8246,81.8341,76581.0
2024-02-27 12:35:00,85.88,85.91,85.87,85.9,36350.0,81.8341,81.8627,81.8246,81.8532,36350.0
2024-02-27 12:40:00,85.9,85.9,85.83,85.87,54781.0,81.8532,81.8532,81.7865,81.8246,54781.0
2024-02-27 12:45:00,85.86,85.9,85.78,85.79,163243.0,81.8151,81.8532,81.7389,81.7484,163243.0
2024-02-27 12:50:00,85.79,85.9,85.77,85.9,95600.0,81.7484,81.8532,81.7293,81.8532,95600.0
2024-02-27 12:55:00,85.9,86.02,85.9,86.0,368807.0,81.8532,81.9675,81.8532,81.9485,368807.0
2024-02-27 13:00:00,86.01,86.1,85.95,86.08,327117.0,81.958,82.0438,81.9008,82.0247,327117.0
2024-02-27 13:05:00,86.08,86.17,86.04,86.05,139318.0,82.0247,82.1105,81.9866,81.9961,139318.0
2024-02-27 13:10:00,86.05,86.09,85.97,85.99,94544.0,81.9961,82.0343,81.9199,81.939,94544.0
2024-02-27 13:15:00,85.98,86.02,85.96,86.01,88067.0,81.9294,81.9675,81.9104,81.958,88067.0
2024-02-27 13:20:00,86.02,86.06,85.92,85.94,163451.0,81.9675,82.0057,81.8723,81.8913,163451.0
2024-02-27 13:25:00,85.94,86.01,85.9,85.95,79930.0,81.8913,81.958,81.8532,81.9008,79930.0
2024-02-27 13:30:00,85.95,85.97,85.9,85.93,70023.0,81.9008,81.9199,81.8532,81.8818,70023.0
2024-02-27 13:35:00,85.93,85.98,85.9,85.95,58841.0,81.8818,81.9294,81.8532,81.9008,58841.0
2024-02-27 13:40:00,85.95,86.0,85.95,86.0,60361.0,81.9008,81.9485,81.9008,81.9485,60361.0
2024-02-27 13:45:00,86.0,86.02,85.95,86.0,52676.0,81.9485,81.9675,81.9008,81.9485,52676.0
2024-02-27 13:50:00,86.0,86.06,85.97,86.02,123788.0,81.9485,82.0057,81.9199,81.9675,123788.0
2024-02-27 13:55:00,86.02,86.04,85.97,86.0,48926.0,81.9675,81.9866,81.9199,81.9485,48926.0
2024-02-27 14:00:00,86.0,86.02,85.92,85.94,53436.0,81.9485,81.9675,81.8723,81.8913,53436.0
2024-02-27 14:05:00,85.94,85.95,85.89,85.89,71411.0,81.8913,81.9008,81.8437,81.8437,71411.0
2024-02-27 14:10:00,85.89,85.92,85.87,85.91,33733.0,81.8437,81.8723,81.8246,81.8627,33733.0
2024-02-27 14:15:00,85.92,85.95,85.85,85.89,40235.0,81.8723,81.9008,81.8056,81.8437,40235.0
2024-02-27 14:20:00,85.89,85.89,85.78,85.84,76187.0,81.8437,81.8437,81.7389,81.796,76187.0
2024-02-27 14:25:00,85.84,85.85,85.77,85.8,75788.0,81.796,81.8056,81.7293,81.7579,75788.0
2024-02-27 14:30:00,85.8,85.83,85.72,85.73,88911.0,81.7579,81.7865,81.6817,81.6912,88911.0
2024-02-27 14:35:00,85.72,85.76,85.67,85.74,67047.0,81.6817,81.7198,81.634,81.7007,67047.0
2024-02-27 14:40:00,85.75,85.79,85.72,85.73,131933.0,81.7103,81.7484,81.6817,81.6912,131933.0
2024-02-27 14:45:00,85.74,85.8,85.71,85.77,134321.0,81.7007,81.7579,81.6722,81.7293,134321.0
2024-02-27 14:50:00,85.77,85.77,85.68,85.7,154039.0,81.7293,81.7293,81.6436,81.6626,154039.0
2024-02-27 14:55:00,85.7,85.74,85.68,85.73,44398.0,81.6626,81.7007,81.6436,81.6912,44398.0
2024-02-27 15:00:00,85.73,85.75,85.68,85.69,79931.0,81.6912,81.7103,81.6436,81.6531,79931.0
2024-02-27 15:05:00,85.69,85.71,85.67,85.7,134190.0,81.6531,81.6722,81.634,81.6626,134190.0
2024-02-27 15:10:00,85.7,85.76,85.69,85.75,66277.0,81.6626,81.7198,81.6531,81.7103,66277.0
2024-02-27 15:15:00,85.75,85.76,85.71,85.74,107684.0,81.7103,81.7198,81.6722,81.7007,107684.0
2024-02-27 15:20:00,85.74,85.75,85.7,85.73,70598.0,81.7007,81.7103,81.6626,81.6912,70598.0
2024-02-27 15:25:00,85.73,85.76,85.69,85.76,78907.0,81.6912,81.7198,81.6531,81.7198,78907.0
2024-02-27 15:30:00,85.76,85.8,85.69,85.78,162376.0,81.7198,81.7579,81.6531,81.7389,162376.0
2024-02-27 15:35:00,85.78,85.8,85.74,85.78,165963.0,81.7389,81.7579,81.7007,81.7389,165963.0
2024-02-27 15:40:00,85.78,85.84,85.76,85.81,141367.0,81.7389,81.796,81.7198,81.7674,141367.0
2024-02-27 15:45:00,85.81,85.88,85.79,85.86,161933.0,81.7674,81.8341,81.7484,81.8151,161933.0
2024-02-27 15:50:00,85.86,85.91,85.83,85.91,400666.0,81.8151,81.8627,81.7865,81.8627,400666.0
2024-02-27 15:55:00,85.91,85.95,85.88,85.9,669540.0,81.8627,81.9008,81.8341,81.8532,669540.0
2024-02-28 09:30:00,86.0,86.01,85.59,85.88,650881.0,81.9485,81.958,81.5578,81.8341,650881.0
2024-02-28 09:35:00,85.88,86.16,85.78,86.13,344309.0,81.8341,82.101,81.7389,82.0724,344309.0
2024-02-28 09:40:00,86.14,86.41,86.13,86.39,232733.0,82.0819,82.3392,82.0724,82.3201,232733.0
2024-02-28 09:45:00,86.38,86.51,86.38,86.42,157253.0,82.3106,82.4345,82.3106,82.3487,157253.0
2024-02-28 09:50:00,86.42,86.54,86.27,86.36,171580.0,82.3487,82.4631,82.2058,82.2915,171580.0
2024-02-28 09:55:00,86.36,86.44,86.22,86.44,172166.0,82.2915,82.3678,82.1581,82.3678,172166.0
2024-02-28 10:00:00,86.44,86.57,86.41,86.5,229462.0,82.3678,82.4916,82.3392,82.4249,229462.0
2024-02-28 10:05:00,86.5,86.65,86.48,86.53,227448.0,82.4249,82.5679,82.4059,82.4535,227448.0
2024-02-28 10:10:00,86.53,86.6,86.43,86.5,155851.0,82.4535,82.5202,82.3582,82.4249,155851.0
2024-02-28 10:15:00,86.51,86.53,86.34,86.36,174261.0,82.4345,82.4535,82.2725,82.2915,174261.0
2024-02-28 10:20:00,86.36,86.42,86.33,86.37,96623.0,82.2915,82.3487,82.2629,82.3011,96623.0
2024-02-28 10:25:00,86.38,86.45,86.34,86.39,69121.0,82.3106,82.3773,82.2725,82.3201,69121.0
2024-02-28 10:30:00,86.39,86.43,86.18,86.23,154760.0,82.3201,82.3582,82.12,82.1677,154760.0
2024-02-28 10:35:00,86.23,86.31,86.17,86.29,160147.0,82.1677,82.2439,82.1105,82.2248,160147.0
2024-02-28 10:40:00,86.29,86.29,86.21,86.24,109911.0,82.2248,82.2248,82.1486,82.1772,109911.0
2024-02-28 10:45:00,86.24,86.31,86.11,86.31,162606.0,82.1772,82.2439,82.0533,82.2439,162606.0
2024-02-28 10:50:00,86.3,86.34,86.25,86.32,85080.0,82.2344,82.2725,82.1867,82.2534,85080.0
2024-02-28 10:55:00,86.33,86.39,86.31,86.34,131358.0,82.2629,82.3201,82.2439,82.2725,131358.0
2024-02-28 11:00:00,86.34,86.37,86.23,86.26,87487.0,82.2725,82.3011,82.1677,82.1962,87487.0
2024-02-28 11:05:00,86.26,86.31,86.09,86.1,324215.0,82.1962,82.2439,82.0343,82.0438,324215.0
2024-02-28 11:10:00,86.09,86.1,85.99,86.0,152116.0,82.0343,82.0438,81.939,81.9485,152116.0
2024-02-28 11:15:00,86.0,86.0,85.77,85.79,180847.0,81.9485,81.9485,81.7293,81.7484,180847.0
2024-02-28 11:20:00,85.8,85.81,85.57,85.62,176402.0,81.7579,81.7674,81.5387,81.5864,176402.0
2024-02-28 11:25:00,85.62,85.62,85.52,85.58,110210.0,81.5864,81.5864,81.4911,81.5483,110210.0
2024-02-28 11:30:00,85.57,85.58,85.38,85.42,247565.0,81.5387,81.5483,81.3577,81.3958,247565.0
2024-02-28 11:35:00,85.42,85.61,85.41,85.6,142122.0,81.3958,81.5769,81.3863,81.5673,142122.0
2024-02-28 11:40:00,85.6,85.65,85.57,85.61,184552.0,81.5673,81.615,81.5387,81.5769,184552.0
2024-02-28 11:45:00,85.61,85.67,85.57,85.58,212919.0,81.5769,81.634,81.5387,81.5483,212919.0
2024-02-28 11:50:00,85.58,85.62,85.55,85.61,94094.0,81.5483,81.5864,81.5197,81.5769,94094.0
2024-02-28 11:55:00,85.61,85.67,85.56,85.67,85653.0,81.5769,81.634,81.5292,81.634,85653.0
2024-02-28 12:00:00,85.66,85.68,85.61,85.67,96035.0,81.6245,81.6436,81.5769,81.634,96035.0
2024-02-28 12:05:00,85.66,85.67,85.5,85.5,171330.0,81.6245,81.634,81.472,81.472,171330.0
2024-02-28 12:10:00,85.5,85.62,85.49,85.56,275479.0,81.472,81.5864,81.4625,81.5292,275479.0
2024-02-28 12:15:00,85.56,85.61,85.46,85.48,203339.0,81.5292,81.5769,81.4339,81.453,203339.0
2024-02-28 12:20:00,85.48,85.56,85.47,85.53,97059.0,81.453,81.5292,81.4435,81.5006,97059.0
2024-02-28 12:25:00,85.54,85.58,85.5,85.56,65838.0,81.5102,81.5483,81.472,81.5292,65838.0
2024-02-28 12:30:00,85.57,85.58,85.49,85.52,121830.0,81.5387,81.5483,81.4625,81.4911,121830.0
2024-02-28 12:35:00,85.52,85.52,85.45,85.45,60672.0,81.4911,81.4911,81.4244,81.4244,60672.0
2024-02-28 12:40:00,85.45,85.54,85.43,85.51,85145.0,81.4244,81.5102,81.4053,81.4816,85145.0
2024-02-28 12:45:00,85.5,85.52,85.44,85.48,79349.0,81.472,81.4911,81.4149,81.453,79349.0
2024-02-28 12:50:00,85.49,85.54,85.49,85.51,49201.0,81.4625,81.5102,81.4625,81.4816,49201.0
2024-02-28 12:55:00,85.51,85.52,85.42,85.47,97948.0,81.4816,81.4911,81.3958,81.4435,97948.0
2024-02-28 13:00:00,85.48,85.57,85.45,85.53,127490.0,81.453,81.5387,81.4244,81.5006,127490.0
2024-02-28 13:05:00,85.53,85.65,85.51,85.65,58369.0,81.5006,81.615,81.4816,81.615,58369.0
2024-02-28 13:10:00,85.65,85.72,85.63,85.69,63285.0,81.615,81.6817,81.5959,81.6531,63285.0
2024-02-28 13:15:00,85.7,85.77,85.67,85.75,72566.0,81.6626,81.7293,81.634,81.7103,72566.0
2024-02-28 13:20:00,85.75,85.75,85.67,85.73,59696.0,81.7103,81.7103,81.634,81.6912,59696.0
2024-02-28 13:25:00,85.73,85.79,85.73,85.73,78541.0,81.6912,81.7484,81.6912,81.6912,78541.0
2024-02-28 13:30:00,85.74,85.78,85.69,85.73,74035.0,81.7007,81.7389,81.6531,81.6912,74035.0
2024-02-28 13:35:00,85.73,85.73,85.67,85.69,65156.0,81.6912,81.6912,81.634,81.6531,65156.0
2024-02-28 13:40:00,85.71,85.71,85.63,85.66,87879.0,81.6722,81.6722,81.5959,81.6245,87879.0
2024-02-28 13:45:00,85.66,85.7,85.65,85.66,60687.0,81.6245,81.6626,81.615,81.6245,60687.0
2024-02-28 13:50:00,85.65,85.68,85.62,85.63,112842.0,81.615,81.6436,81.5864,81.5959,112842.0
2024-02-28 13:55:00,85.63,85.65,85.57,85.59,69250.0,81.5959,81.615,81.5387,81.5578,69250.0
2024-02-28 14:00:00,85.59,85.66,85.56,85.66,78888.0,81.5578,81.6245,81.5292,81.6245,78888.0
2024-02-28 14:05:00,85.65,85.66,85.6,85.61,76282.0,81.615,81.6245,81.5673,81.5769,76282.0
2024-02-28 14:10:00,85.6,85.64,85.57,85.61,75404.0,81.5673,81.6055,81.5387,81.5769,75404.0
2024-02-28 14:15:00,85.6,85.78,85.6,85.75,116387.0,81.5673,81.7389,81.5673,81.7103,116387.0
2024-02-28 14:20:00,85.74,85.78,85.71,85.73,57389.0,81.7007,81.7389,81.6722,81.6912,57389.0
2024-02-28 14:25:00,85.74,85.79,85.71,85.72,81351.0,81.7007,81.7484,81.6722,81.6817,81351.0
2024-02-28 14:30:00,85.71,85.77,85.68,85.76,67330.0,81.6722,81.7293,81.6436,81.7198,67330.0
2024-02-28 14:35:00,85.75,85.78,85.7,85.73,86824.0,81.7103,81.7389,81.6626,81.6912,86824.0
2024-02-28 14:40:00,85.73,85.76,85.68,85.75,59119.0,81.6912,81.7198,81.6436,81.7103,59119.0
2024-02-28 14:45:00,85.74,85.78,85.72,85.75,81412.0,81.7007,81.7389,81.6817,81.7103,81412.0
2024-02-28 14:50:00,85.75,85.75,85.65,85.68,85516.0,81.7103,81.7103,81.615,81.6436,85516.0
2024-02-28 14:55:00,85.68,85.74,85.67,85.73,58610.0,81.6436,81.7007,81.634,81.6912,58610.0
2024-02-28 15:00:00,85.73,85.78,85.71,85.74,94821.0,81.6912,81.7389,81.6722,81.7007,94821.0
2024-02-28 15:05:00,85.73,85.74,85.65,85.69,78785.0,81.6912,81.7007,81.615,81.6531,78785.0
2024-02-28 15:10:00,85.68,85.74,85.67,85.7,106210.0,81.6436,81.7007,81.634,81.6626,106210.0
2024-02-28 15:15:00,85.7,85.74,85.69,85.73,88365.0,81.6626,81.7007,81.6531,81.6912,88365.0
2024-02-28 15:20:00,85.73,85.75,85.69,85.7,167091.0,81.6912,81.7103,81.6531,81.6626,167091.0
2024-02-28 15:25:00,85.7,85.71,85.63,85.7,145893.0,81.6626,81.6722,81.5959,81.6626,145893.0
2024-02-28 15:30:00,85.7,85.7,85.6,85.63,130287.0,81.6626,81.6626,81.5673,81.5959,130287.0
2024-02-28 15:35:00,85.63,85.66,85.59,85.59,159396.0,81.5959,81.6245,81.5578,81.5578,159396.0
2024-02-28 15:40:00,85.59,85.63,85.52,85.56,203449.0,81.5578,81.5959,81.4911,81.5292,203449.0
2024-02-28 15:45:00,85.56,85.61,85.53,85.59,246152.0,81.5292,81.5769,81.5006,81.5578,246152.0
2024-02-28 15:50:00,85.58,85.6,85.45,85.54,532873.0,81.5483,81.5673,81.4244,81.5102,532873.0
2024-02-28 15:55:00,85.55,85.72,85.54,85.72,944098.0,81.5197,81.6817,81.5102,81.6817,944098.0
2024-02-29 09:30:00,85.95,86.19,85.74,86.16,431424.0,81.9008,82.1295,81.7007,82.101,431424.0
2024-02-29 09:35:00,86.15,86.26,85.99,86.25,191029.0,82.0914,82.1962,81.939,82.1867,191029.0
2024-02-29 09:40:00,86.25,86.28,86.1,86.13,171449.0,82.1867,82.2153,82.0438,82.0724,171449.0
2024-02-29 09:45:00,86.13,86.17,86.0,86.16,299413.0,82.0724,82.1105,81.9485,82.101,299413.0
2024-02-29 09:50:00,86.16,86.3,86.13,86.14,103903.0,82.101,82.2344,82.0724,82.0819,103903.0
2024-02-29 09:55:00,86.13,86.18,86.06,86.1,104855.0,82.0724,82.12,82.0057,82.0438,104855.0
2024-02-29 10:00:00,86.11,86.29,86.07,86.27,89869.0,82.0533,82.2248,82.0152,82.2058,89869.0
2024-02-29 10:05:00,86.27,86.28,86.19,86.21,102125.0,82.2058,82.2153,82.1295,82.1486,102125.0
2024-02-29 10:10:00,86.21,86.23,86.03,86.06,115825.0,82.1486,82.1677,81.9771,82.0057,115825.0
2024-02-29 10:15:00,86.05,86.11,85.99,85.99,124172.0,81.9961,82.0533,81.939,81.939,124172.0
2024-02-29 10:20:00,86.0,86.04,85.88,85.92,127229.0,81.9485,81.9866,81.8341,81.8723,127229.0
2024-02-29 10:25:00,85.92,85.99,85.84,85.95,105876.0,81.8723,81.939,81.796,81.9008,105876.0
2024-02-29 10:30:00,85.96,86.05,85.88,85.89,133764.0,81.9104,81.9961,81.8341,81.8437,133764.0
2024-02-29 10:35:00,85.88,85.94,85.69,85.7,97135.0,81.8341,81.8913,81.6531,81.6626,97135.0
2024-02-29 10:40:00,85.7,85.8,85.65,85.73,83939.0,81.6626,81.7579,81.615,81.6912,83939.0
2024-02-29 10:45:00,85.72,85.94,85.71,85.94,93969.0,81.6817,81.8913,81.6722,81.8913,93969.0
2024-02-29 10:50:00,85.94,86.01,85.9,85.98,84168.0,81.8913,81.958,81.8532,81.9294,84168.0
2024-02-29 10:55:00,85.99,86.23,85.99,86.18,225830.0,81.939,82.1677,81.939,82.12,225830.0
2024-02-29 11:00:00,86.18,86.28,86.16,86.2,114196.0,82.12,82.2153,82.101,82.1391,114196.0
2024-02-29 11:05:00,86.19,86.27,86.19,86.23,88701.0,82.1295,82.2058,82.1295,82.1677,88701.0
2024-02-29 11:10:00,86.22,86.29,86.17,86.17,84528.0,82.1581,82.2248,82.1105,82.1105,84528.0
2024-02-29 11:15:00,86.17,86.27,86.17,86.25,80453.0,82.1105,82.2058,82.1105,82.1867,80453.0
2024-02-29 11:20:00,86.24,86.25,86.18,86.2,77630.0,82.1772,82.1867,82.12,82.1391,77630.0
2024-02-29 11:25:00,86.2,86.29,86.2,86.22,121774.0,82.1391,82.2248,82.1391,82.1581,121774.0
2024-02-29 11:30:00,86.22,86.26,86.2,86.25,94467.0,82.1581,82.1962,82.1391,82.1867,94467.0
2024-02-29 11:35:00,86.25,86.32,86.23,86.25,139527.0,82.1867,82.2534,82.1677,82.1867,139527.0
2024-02-29 11:40:00,86.25,86.36,86.18,86.35,124993.0,82.1867,82.2915,82.12,82.282,124993.0
2024-02-29 11:45:00,86.34,86.35,86.23,86.3,77937.0,82.2725,82.282,82.1677,82.2344,77937.0
2024-02-29 11:50:00,86.29,86.32,86.22,86.26,58120.0,82.2248,82.2534,82.1581,82.1962,58120.0
2024-02-29 11:55:00,86.27,86.33,86.25,86.31,58515.0,82.2058,82.2629,82.1867,82.2439,58515.0
2024-02-29 12:00:00,86.31,86.42,86.29,86.39,161137.0,82.2439,82.3487,82.2248,82.3201,161137.0
2024-02-29 12:05:00,86.39,86.41,86.26,86.27,85764.0,82.3201,82.3392,82.1962,82.2058,85764.0
2024-02-29 12:10:00,86.27,86.28,86.21,86.21,104285.0,82.2058,82.2153,82.1486,82.1486,104285.0
2024-02-29 12:15:00,86.22,86.23,86.17,86.2,161533.0,82.1581,82.1677,82.1105,82.1391,161533.0
2024-02-29 12:20:00,86.2,86.26,86.18,86.2,44055.0,82.1391,82.1962,82.12,82.1391,44055.0
2024-02-29 12:25:00,86.2,86.27,86.17,86.24,65187.0,82.1391,82.2058,82.1105,82.1772,65187.0
2024-02-29 12:30:00,86.22,86.23,86.07,86.07,115075.0,82.1581,82.1677,82.0152,82.0152,115075.0
2024-02-29 12:35:00,86.06,86.15,86.03,86.14,78950.0,82.0057,82.0914,81.9771,82.0819,78950.0
2024-02-29 12:40:00,86.14,86.17,86.05,86.11,61307.0,82.0819,82.1105,81.9961,82.0533,61307.0
2024-02-29 12:45:00,86.11,86.19,86.1,86.15,105571.0,82.0533,82.1295,82.0438,82.0914,105571.0
2024-02-29 12:50:00,86.15,86.18,86.13,86.14,57141.0,82.0914,82.12,82.0724,82.0819,57141.0
2024-02-29 12:55:00,86.15,86.17,86.07,86.08,70302.0,82.0914,82.1105,82.0152,82.0247,70302.0
2024-02-29 13:00:00,86.08,86.1,86.03,86.03,72863.0,82.0247,82.0438,81.9771,81.9771,72863.0
2024-02-29 13:05:00,86.03,86.08,86.0,86.06,45430.0,81.9771,82.0247,81.9485,82.0057,45430.0
2024-02-29 13:10:00,86.06,86.12,86.05,86.11,57085.0,82.0057,82.0628,81.9961,82.0533,57085.0
2024-02-29 13:15:00,86.11,86.13,86.08,86.11,137632.0,82.0533,82.0724,82.0247,82.0533,137632.0
2024-02-29 13:20:00,86.11,86.14,86.07,86.09,74172.0,82.0533,82.0819,82.0152,82.0343,74172.0
2024-02-29 13:25:00,86.09,86.1,85.97,85.99,87225.0,82.0343,82.0438,81.9199,81.939,87225.0
2024-02-29 13:30:00,86.0,86.06,85.97,86.04,47610.0,81.9485,82.0057,81.9199,81.9866,47610.0
2024-02-29 13:35:00,86.04,86.07,86.01,86.06,87860.0,81.9866,82.0152,81.958,82.0057,87860.0
2024-02-29 13:40:00,86.06,86.09,86.02,86.03,83665.0,82.0057,82.0343,81.9675,81.9771,83665.0
2024-02-29 13:45:00,86.03,86.07,85.98,86.01,88078.0,81.9771,82.0152,81.9294,81.958,88078.0
2024-02-29 13:50:00,86.02,86.1,85.98,86.1,62355.0,81.9675,82.0438,81.9294,82.0438,62355.0
2024-02-29 13:55:00,86.11,86.17,86.1,86.16,59031.0,82.0533,82.1105,82.0438,82.101,59031.0
2024-02-29 14:00:00,86.17,86.21,86.15,86.18,54407.0,82.1105,82.1486,82.0914,82.12,54407.0
2024-02-29 14:05:00,86.19,86.2,86.15,86.16,48799.0,82.1295,82.1391,82.0914,82.101,48799.0
2024-02-29 14:10:00,86.15,86.16,86.1,86.12,67298.0,82.0914,82.101,82.0438,82.0628,67298.0
2024-02-29 14:15:00,86.13,86.16,86.1,86.12,268436.0,82.0724,82.101,82.0438,82.0628,268436.0
2024-02-29 14:20:00,86.13,86.19,86.07,86.09,53452.0,82.0724,82.1295,82.0152,82.0343,53452.0
2024-02-29 14:25:00,86.1,86.1,86.01,86.04,53794.0,82.0438,82.0438,81.958,81.9866,53794.0
2024-02-29 14:30:00,86.04,86.11,86.01,86.06,65244.0,81.9866,82.0533,81.958,82.0057,65244.0
2024-02-29 14:35:00,86.07,86.07,85.96,86.0,68189.0,82.0152,82.0152,81.9104,81.9485,68189.0
2024-02-29 14:40:00,85.99,86.01,85.87,85.88,63556.0,81.939,81.958,81.8246,81.8341,63556.0
2024-02-29 14:45:00,85.89,85.89,85.85,85.88,62787.0,81.8437,81.8437,81.8056,81.8341,62787.0
2024-02-29 14:50:00,85.88,85.93,85.87,85.88,72111.0,81.8341,81.8818,81.8246,81.8341,72111.0
2024-02-29 14:55:00,85.88,85.95,85.86,85.95,47642.0,81.8341,81.9008,81.8151,81.9008,47642.0
2024-02-29 15:00:00,85.95,85.98,85.89,85.92,103376.0,81.9008,81.9294,81.8437,81.8723,103376.0
2024-02-29 15:05:00,85.92,85.95,85.9,85.93,80494.0,81.8723,81.9008,81.8532,81.8818,80494.0
2024-02-29 15:10:00,85.93,85.99,85.92,85.95,74837.0,81.8818,81.939,81.8723,81.9008,74837.0
2024-02-29 15:15:00,85.94,85.97,85.91,85.93,71061.0,81.8913,81.9199,81.8627,81.8818,71061.0
2024-02-29 15:20:00,85.93,85.94,85.9,85.92,132430.0,81.8818,81.8913,81.8532,81.8723,132430.0
2024-02-29 15:25:00,85.92,86.0,85.9,85.98,82855.0,81.8723,81.9485,81.8532,81.9294,82855.0
2024-02-29 15:30:00,85.98,86.08,85.97,86.06,144930.0,81.9294,82.0247,81.9199,82.0057,144930.0
2024-02-29 15:35:00,86.06,86.17,86.06,86.15,122890.0,82.0057,82.1105,82.0057,82.0914,122890.0
2024-02-29 15:40:00,86.15,86.22,86.14,86.15,130097.0,82.0914,82.1581,82.0819,82.0914,130097.0
2024-02-29 15:45:00,86.15,86.21,86.11,86.12,267873.0,82.0914,82.1486,82.0533,82.0628,267873.0
2024-02-29 15:50:00,86.12,86.2,86.09,86.16,403624.0,82.0628,82.1391,82.0343,82.101,403624.0
2024-02-29 15:55:00,86.16,86.23,86.02,86.02,2508094.0,82.101,82.1677,81.9675,81.9675,2508094.0
2024-03-01 09:30:00,86.72,87.15,86.61,86.97,548130.0,82.6346,83.0443,82.5298,82.8728,548130.0
2024-03-01 09:35:00,86.98,87.24,86.98,87.13,281748.0,82.8823,83.1301,82.8823,83.0253,281748.0
2024-03-01 09:40:00,87.13,87.17,86.95,86.99,175408.0,83.0253,83.0634,82.8537,82.8919,175408.0
2024-03-01 09:45:00,86.99,87.1,86.95,87.03,249605.0,82.8919,82.9967,82.8537,82.93,249605.0
2024-03-01 09:50:00,87.02,87.11,86.97,87.06,155427.0,82.9204,83.0062,82.8728,82.9586,155427.0
2024-03-01 09:55:00,87.06,87.16,87.04,87.1,112296.0,82.9586,83.0538,82.9395,82.9967,112296.0
2024-03-01 10:00:00,87.1,87.22,86.9,86.91,286922.0,82.9967,83.111,82.8061,82.8156,286922.0
2024-03-01 10:05:00,86.91,86.95,86.7,86.71,130609.0,82.8156,82.8537,82.6155,82.625,130609.0
2024-03-01 10:10:00,86.73,86.77,86.64,86.66,150578.0,82.6441,82.6822,82.5583,82.5774,150578.0
2024-03-01 10:15:00,86.66,86.93,86.66,86.91,236322.0,82.5774,82.8347,82.5774,82.8156,236322.0
2024-03-01 10:20:00,86.91,87.14,86.91,87.11,206986.0,82.8156,83.0348,82.8156,83.0062,206986.0
2024-03-01 10:25:00,87.12,87.21,87.1,87.16,237610.0,83.0157,83.1015,82.9967,83.0538,237610.0
2024-03-01 10:30:00,87.15,87.29,87.12,87.28,208583.0,83.0443,83.1777,83.0157,83.1682,208583.0
2024-03-01 10:35:00,87.28,87.32,87.16,87.21,198236.0,83.1682,83.2063,83.0538,83.1015,198236.0
2024-03-01 10:40:00,87.22,87.45,87.21,87.36,188466.0,83.111,83.3302,83.1015,83.2444,188466.0
2024-03-01 10:45:00,87.36,87.37,87.28,87.31,140186.0,83.2444,83.254,83.1682,83.1968,140186.0
2024-03-01 10:50:00,87.32,87.37,87.21,87.28,99958.0,83.2063,83.254,83.1015,83.1682,99958.0
2024-03-01 10:55:00,87.28,87.32,87.21,87.24,206200.0,83.1682,83.2063,83.1015,83.1301,206200.0
2024-03-01 11:00:00,87.25,87.28,87.19,87.23,208965.0,83.1396,83.1682,83.0824,83.1205,208965.0
2024-03-01 11:05:00,87.23,87.34,87.2,87.31,245397.0,83.1205,83.2254,83.092,83.1968,245397.0
2024-03-01 11:10:00,87.3,87.41,87.29,87.31,192931.0,83.1872,83.2921,83.1777,83.1968,192931.0
2024-03-01 11:15:00,87.31,87.38,87.25,87.27,129429.0,83.1968,83.2635,83.1396,83.1587,129429.0
2024-03-01 11:20:00,87.28,87.39,87.24,87.28,102369.0,83.1682,83.273,83.1301,83.1682,102369.0
2024-03-01 11:25:00,87.28,87.34,87.21,87.29,87982.0,83.1682,83.2254,83.1015,83.1777,87982.0
2024-03-01 11:30:00,87.29,87.35,87.24,87.35,90144.0,83.1777,83.2349,83.1301,83.2349,90144.0
2024-03-01 11:35:00,87.36,87.47,87.32,87.47,133676.0,83.2444,83.3492,83.2063,83.3492,133676.0
2024-03-01 11:40:00,87.48,87.53,87.47,87.5,80023.0,83.3588,83.4064,83.3492,83.3778,80023.0
2024-03-01 11:45:00,87.51,87.54,87.46,87.47,122917.0,83.3874,83.4159,83.3397,83.3492,122917.0
2024-03-01 11:50:00,87.48,87.51,87.38,87.45,61590.0,83.3588,83.3874,83.2635,83.3302,61590.0
2024-03-01 11:55:00,87.47,87.47,87.38,87.45,84126.0,83.3492,83.3492,83.2635,83.3302,84126.0
2024-03-01 12:00:00,87.45,87.45,87.36,87.41,84118.0,83.3302,83.3302,83.2444,83.2921,84118.0
2024-03-01 12:05:00,87.42,87.44,87.31,87.31,88873.0,83.3016,83.3207,83.1968,83.1968,88873.0
2024-03-01 12:10:00,87.31,87.32,87.22,87.3,105599.0,83.1968,83.2063,83.111,83.1872,105599.0
2024-03-01 12:15:00,87.3,87.32,87.26,87.29,90190.0,83.1872,83.2063,83.1491,83.1777,90190.0
2024-03-01 12:20:00,87.29,87.32,87.24,87.25,100820.0,83.1777,83.2063,83.1301,83.1396,100820.0
2024-03-01 12:25:00,87.24,87.28,87.2,87.2,108859.0,83.1301,83.1682,83.092,83.092,108859.0
2024-03-01 12:30:00,87.21,87.3,87.17,87.3,148384.0,83.1015,83.1872,83.0634,83.1872,148384.0
2024-03-01 12:35:00,87.29,87.29,87.15,87.17,147497.0,83.1777,83.1777,83.0443,83.0634,147497.0
2024-03-01 12:40:00,87.16,87.21,87.09,87.12,109926.0,83.0538,83.1015,82.9871,83.0157,109926.0
2024-03-01 12:45:00,87.12,87.12,87.07,87.12,129750.0,83.0157,83.0157,82.9681,83.0157,129750.0
2024-03-01 12:50:00,87.12,87.17,87.06,87.16,53163.0,83.0157,83.0634,82.9586,83.0538,53163.0
2024-03-01 12:55:00,87.15,87.22,87.13,87.2,61480.0,83.0443,83.111,83.0253,83.092,61480.0
2024-03-01 13:00:00,87.2,87.23,87.15,87.17,69595.0,83.092,83.1205,83.0443,83.0634,69595.0
2024-03-01 13:05:00,87.16,87.19,87.12,87.14,218444.0,83.0538,83.0824,83.0157,83.0348,218444.0
2024-03-01 13:10:00,87.14,87.17,87.07,87.07,76404.0,83.0348,83.0634,82.9681,82.9681,76404.0
2024-03-01 13:15:00,87.08,87.15,87.08,87.09,141596.0,82.9776,83.0443,82.9776,82.9871,141596.0
2024-03-01 13:20:00,87.1,87.14,87.06,87.13,132074.0,82.9967,83.0348,82.9586,83.0253,132074.0
2024-03-01 13:25:00,87.13,87.23,87.13,87.19,122278.0,83.0253,83.1205,83.0253,83.0824,122278.0
2024-03-01 13:30:00,87.19,87.2,87.14,87.18,76850.0,83.0824,83.092,83.0348,83.0729,76850.0
2024-03-01 13:35:00,87.17,87.2,87.1,87.11,57128.0,83.0634,83.092,82.9967,83.0062,57128.0
2024-03-01 13:40:00,87.11,87.18,87.07,87.15,53835.0,83.0062,83.0729,82.9681,83.0443,53835.0
2024-03-01 13:45:00,87.15,87.16,87.03,87.04,102364.0,83.0443,83.0538,82.93,82.9395,102364.0
2024-03-01 13:50:00,87.03,87.06,87.0,87.05,67796.0,82.93,82.9586,82.9014,82.949,67796.0
2024-03-01 13:55:00,87.05,87.12,87.04,87.12,76280.0,82.949,83.0157,82.9395,83.0157,76280.0
2024-03-01 14:00:00,87.12,87.22,87.11,87.19,100697.0,83.0157,83.111,83.0062,83.0824,100697.0
2024-03-01 14:05:00,87.19,87.21,87.16,87.19,81408.0,83.0824,83.1015,83.0538,83.0824,81408.0
2024-03-01 14:10:00,87.19,87.23,87.16,87.2,151164.0,83.0824,83.1205,83.0538,83.092,151164.0
2024-03-01 14:15:00,87.2,87.23,87.16,87.17,59813.0,83.092,83.1205,83.0538,83.0634,59813.0
2024-03-01 14:20:00,87.17,87.27,87.14,87.27,64009.0,83.0634,83.1587,83.0348,83.1587,64009.0
2024-03-01 14:25:00,87.27,87.28,87.21,87.24,86976.0,83.1587,83.1682,83.1015,83.1301,86976.0
2024-03-01 14:30:00,87.25,87.27,87.15,87.19,80520.0,83.1396,83.1587,83.0443,83.0824,80520.0
2024-03-01 14:35:00,87.19,87.23,87.16,87.21,82373.0,83.0824,83.1205,83.0538,83.1015,82373.0
2024-03-01 14:40:00,87.22,87.23,87.19,87.23,78869.0,83.111,83.1205,83.0824,83.1205,78869.0
2024-03-01 14:45:00,87.22,87.27,87.21,87.25,85780.0,83.111,83.1587,83.1015,83.1396,85780.0
2024-03-01 14:50:00,87.24,87.29,87.21,87.27,47756.0,83.1301,83.1777,83.1015,83.1587,47756.0
2024-03-01 14:55:00,87.27,87.3,87.22,87.22,55706.0,83.1587,83.1872,83.111,83.111,55706.0
2024-03-01 15:00:00,87.22,87.22,87.07,87.08,118595.0,83.111,83.111,82.9681,82.9776,118595.0
2024-03-01 15:05:00,87.08,87.17,87.08,87.14,122616.0,82.9776,83.0634,82.9776,83.0348,122616.0
2024-03-01 15:10:00,87.14,87.18,87.08,87.17,76919.0,83.0348,83.0729,82.9776,83.0634,76919.0
2024-03-01 15:15:00,87.17,87.2,87.12,87.15,100896.0,83.0634,83.092,83.0157,83.0443,100896.0
2024-03-01 15:20:00,87.14,87.2,87.14,87.17,159155.0,83.0348,83.092,83.0348,83.0634,159155.0
2024-03-01 15:25:00,87.17,87.21,87.14,87.2,92109.0,83.0634,83.1015,83.0348,83.092,92109.0
2024-03-01 15:30:00,87.2,87.25,87.19,87.21,137961.0,83.092,83.1396,83.0824,83.1015,137961.0
2024-03-01 15:35:00,87.2,87.24,87.17,87.2,236418.0,83.092,83.1301,83.0634,83.092,236418.0
2024-03-01 15:40:00,87.2,87.2,87.1,87.12,222597.0,83.092,83.092,82.9967,83.0157,222597.0
2024-03-01 15:45:00,87.12,87.17,87.06,87.06,232599.0,83.0157,83.0634,82.9586,82.9586,232599.0
2024-03-01 15:50:00,87.06,87.16,87.0,87.09,294971.0,82.9586,83.0538,82.9014,82.9871,294971.0
2024-03-01 15:55:00,87.09,87.17,87.07,87.13,1294222.0,82.9871,83.0634,82.9681,83.0253,1294222.0
2024-03-04 09:30:00,87.09,87.32,86.84,86.92,1113893.0,82.9871,83.2063,82.7489,82.8252,1113893.0
2024-03-04 09:35:00,86.92,87.01,86.69,86.8,348575.0,82.8252,82.9109,82.606,82.7108,348575.0
2024-03-04 09:40:00,86.81,86.93,86.49,86.53,337732.0,82.7203,82.8347,82.4154,82.4535,337732.0
2024-03-04 09:45:00,86.53,86.7,86.39,86.66,423960.0,82.4535,82.6155,82.3201,82.5774,423960.0
2024-03-04 09:50:00,86.66,86.67,86.48,86.61,166530.0,82.5774,82.5869,82.4059,82.5298,166530.0
2024-03-04 09:55:00,86.59,86.73,86.57,86.64,134075.0,82.5107,82.6441,82.4916,82.5583,134075.0
2024-03-04 10:00:00,86.64,86.69,86.51,86.57,137710.0,82.5583,82.606,82.4345,82.4916,137710.0
2024-03-04 10:05:00,86.57,86.63,86.5,86.59,206992.0,82.4916,82.5488,82.4249,82.5107,206992.0
2024-03-04 10:10:00,86.59,86.59,86.44,86.48,170409.0,82.5107,82.5107,82.3678,82.4059,170409.0
2024-03-04 10:15:00,86.48,86.66,86.46,86.66,215413.0,82.4059,82.5774,82.3868,82.5774,215413.0
2024-03-04 10:20:00,86.66,86.74,86.62,86.72,135487.0,82.5774,82.6536,82.5393,82.6346,135487.0
2024-03-04 10:25:00,86.71,86.79,86.65,86.79,131611.0,82.625,82.7013,82.5679,82.7013,131611.0
2024-03-04 10:30:00,86.8,86.8,86.62,86.65,195753.0,82.7108,82.7108,82.5393,82.5679,195753.0
2024-03-04 10:35:00,86.64,86.67,86.52,86.62,195775.0,82.5583,82.5869,82.444,82.5393,195775.0
2024-03-04 10:40:00,86.62,86.74,86.6,86.67,126159.0,82.5393,82.6536,82.5202,82.5869,126159.0
2024-03-04 10:45:00,86.67,86.67,86.43,86.5,176359.0,82.5869,82.5869,82.3582,82.4249,176359.0
2024-03-04 10:50:00,86.5,86.57,86.45,86.46,119976.0,82.4249,82.4916,82.3773,82.3868,119976.0
2024-03-04 10:55:00,86.46,86.49,86.4,86.48,175427.0,82.3868,82.4154,82.3296,82.4059,175427.0
2024-03-04 11:00:00,86.47,86.56,86.45,86.56,124393.0,82.3963,82.4821,82.3773,82.4821,124393.0
2024-03-04 11:05:00,86.56,86.59,86.5,86.53,160818.0,82.4821,82.5107,82.4249,82.4535,160818.0
2024-03-04 11:10:00,86.53,86.54,86.45,86.47,135204.0,82.4535,82.4631,82.3773,82.3963,135204.0
2024-03-04 11:15:00,86.47,86.54,86.33,86.37,307587.0,82.3963,82.4631,82.2629,82.3011,307587.0
2024-03-04 11:20:00,86.37,86.45,86.35,86.44,148042.0,82.3011,82.3773,82.282,82.3678,148042.0
2024-03-04 11:25:00,86.43,86.45,86.27,86.34,258553.0,82.3582,82.3773,82.2058,82.2725,258553.0
2024-03-04 11:30:00,86.34,86.43,86.33,86.37,140477.0,82.2725,82.3582,82.2629,82.3011,140477.0
2024-03-04 11:35:00,86.36,86.4,86.29,86.38,122682.0,82.2915,82.3296,82.2248,82.3106,122682.0
2024-03-04 11:40:00,86.39,86.45,86.36,86.4,113810.0,82.3201,82.3773,82.2915,82.3296,113810.0
2024-03-04 11:45:00,86.4,86.41,86.35,86.36,113055.0,82.3296,82.3392,82.282,82.2915,113055.0
2024-03-04 11:50:00,86.36,86.38,86.31,86.34,124439.0,82.2915,82.3106,82.2439,82.2725,124439.0
2024-03-04 11:55:00,86.34,86.35,86.22,86.26,110627.0,82.2725,82.282,82.1581,82.1962,110627.0
2024-03-04 12:00:00,86.26,86.37,86.26,86.31,135513.0,82.1962,82.3011,82.1962,82.2439,135513.0
2024-03-04 12:05:00,86.32,86.46,86.29,86.42,238454.0,82.2534,82.3868,82.2248,82.3487,238454.0
2024-03-04 12:10:00,86.42,86.44,86.32,86.33,119101.0,82.3487,82.3678,82.2534,82.2629,119101.0
2024-03-04 12:15:00,86.32,86.32,86.19,86.23,148363.0,82.2534,82.2534,82.1295,82.1677,148363.0
2024-03-04 12:20:00,86.23,86.3,86.2,86.27,84526.0,82.1677,82.2344,82.1391,82.2058,84526.0
2024-03-04 12:25:00,86.27,86.28,86.2,86.21,104859.0,82.2058,82.2153,82.1391,82.1486,104859.0
2024-03-04 12:30:00,86.21,86.27,86.17,86.25,124850.0,82.1486,82.2058,82.1105,82.1867,124850.0
2024-03-04 12:35:00,86.25,86.35,86.23,86.34,89032.0,82.1867,82.282,82.1677,82.2725,89032.0
2024-03-04 12:40:00,86.34,86.41,86.34,86.36,98368.0,82.2725,82.3392,82.2725,82.2915,98368.0
2024-03-04 12:45:00,86.36,86.42,86.35,86.38,111385.0,82.2915,82.3487,82.282,82.3106,111385.0
2024-03-04 12:50:00,86.38,86.45,86.37,86.41,141193.0,82.3106,82.3773,82.3011,82.3392,141193.0
2024-03-04 12:55:00,86.41,86.44,86.39,86.41,136851.0,82.3392,82.3678,82.3201,82.3392,136851.0
2024-03-04 13:00:00,86.41,86.52,86.4,86.47,81839.0,82.3392,82.444,82.3296,82.3963,81839.0
2024-03-04 13:05:00,86.47,86.47,86.38,86.42,84294.0,82.3963,82.3963,82.3106,82.3487,84294.0
2024-03-04 13:10:00,86.42,86.46,86.39,86.44,87460.0,82.3487,82.3868,82.3201,82.3678,87460.0
2024-03-04 13:15:00,86.43,86.43,86.35,86.36,81397.0,82.3582,82.3582,82.282,82.2915,81397.0
2024-03-04 13:20:00,86.37,86.48,86.36,86.48,90777.0,82.3011,82.4059,82.2915,82.4059,90777.0
2024-03-04 13:25:00,86.49,86.53,86.45,86.51,107779.0,82.4154,82.4535,82.3773,82.4345,107779.0
2024-03-04 13:30:00,86.51,86.57,86.48,86.56,85479.0,82.4345,82.4916,82.4059,82.4821,85479.0
2024-03-04 13:35:00,86.56,86.56,86.46,86.49,74961.0,82.4821,82.4821,82.3868,82.4154,74961.0
2024-03-04 13:40:00,86.48,86.49,86.4,86.41,81075.0,82.4059,82.4154,82.3296,82.3392,81075.0
2024-03-04 13:45:00,86.42,86.48,86.4,86.47,71356.0,82.3487,82.4059,82.3296,82.3963,71356.0
2024-03-04 13:50:00,86.47,86.47,86.38,86.42,91784.0,82.3963,82.3963,82.3106,82.3487,91784.0
2024-03-04 13:55:00,86.42,86.43,86.35,86.39,73933.0,82.3487,82.3582,82.282,82.3201,73933.0
2024-03-04 14:00:00,86.39,86.51,86.34,86.5,53342.0,82.3201,82.4345,82.2725,82.4249,53342.0
2024-03-04 14:05:00,86.49,86.5,86.41,86.48,77898.0,82.4154,82.4249,82.3392,82.4059,77898.0
2024-03-04 14:10:00,86.48,86.52,86.46,86.52,71679.0,82.4059,82.444,82.3868,82.444,71679.0
2024-03-04 14:15:00,86.52,86.54,86.4,86.41,85817.0,82.444,82.4631,82.3296,82.3392,85817.0
2024-03-04 14:20:00,86.42,86.46,86.35,86.45,97930.0,82.3487,82.3868,82.282,82.3773,97930.0
2024-03-04 14:25:00,86.45,86.58,86.44,86.53,127368.0,82.3773,82.5012,82.3678,82.4535,127368.0
2024-03-04 14:30:00,86.53,86.56,86.48,86.52,78564.0,82.4535,82.4821,82.4059,82.444,78564.0
2024-03-04 14:35:00,86.52,86.58,86.46,86.57,232540.0,82.444,82.5012,82.3868,82.4916,232540.0
2024-03-04 14:40:00,86.57,86.6,86.53,86.59,148519.0,82.4916,82.5202,82.4535,82.5107,148519.0
2024-03-04 14:45:00,86.58,86.59,86.45,86.48,98001.0,82.5012,82.5107,82.3773,82.4059,98001.0
2024-03-04 14:50:00,86.48,86.58,86.46,86.56,72654.0,82.4059,82.5012,82.3868,82.4821,72654.0
2024-03-04 14:55:00,86.56,86.58,86.47,86.48,74533.0,82.4821,82.5012,82.3963,82.4059,74533.0
2024-03-04 15:00:00,86.48,86.51,86.44,86.45,123894.0,82.4059,82.4345,82.3678,82.3773,123894.0
2024-03-04 15:05:00,86.44,86.48,86.41,86.47,135728.0,82.3678,82.4059,82.3392,82.3963,135728.0
2024-03-04 15:10:00,86.47,86.48,86.4,86.42,108538.0,82.3963,82.4059,82.3296,82.3487,108538.0
2024-03-04 15:15:00,86.42,86.45,86.3,86.35,205921.0,82.3487,82.3773,82.2344,82.282,205921.0
2024-03-04 15:20:00,86.36,86.38,86.31,86.31,127600.0,82.2915,82.3106,82.2439,82.2439,127600.0
2024-03-04 15:25:00,86.32,86.38,86.28,86.35,126481.0,82.2534,82.3106,82.2153,82.282,126481.0
2024-03-04 15:30:00,86.35,86.43,86.33,86.4,178583.0,82.282,82.3582,82.2629,82.3296,178583.0
2024-03-04 15:35:00,86.4,86.4,86.28,86.36,176973.0,82.3296,82.3296,82.2153,82.2915,176973.0
2024-03-04 15:40:00,86.36,86.38,86.15,86.17,202369.0,82.2915,82.3106,82.0914,82.1105,202369.0
2024-03-04 15:45:00,86.17,86.22,86.12,86.2,380126.0,82.1105,82.1581,82.0628,82.1391,380126.0
2024-03-04 15:50:00,86.19,86.23,86.12,86.2,348356.0,82.1295,82.1677,82.0628,82.1391,348356.0
2024-03-04 15:55:00,86.2,86.28,86.16,86.21,871227.0,82.1391,82.2153,82.101,82.1486,871227.0
2024-03-05 09:30:00,86.16,86.34,85.97,86.32,693025.0,82.101,82.2725,81.9199,82.2534,693025.0
2024-03-05 09:35:00,86.31,86.62,86.27,86.54,261361.0,82.2439,82.5393,82.2058,82.4631,261361.0
2024-03-05 09:40:00,86.53,86.91,86.52,86.89,171137.0,82.4535,82.8156,82.444,82.7966,171137.0
2024-03-05 09:45:00,86.89,87.06,86.83,86.93,166836.0,82.7966,82.9586,82.7394,82.8347,166836.0
2024-03-05 09:50:00,86.93,87.02,86.85,86.89,265597.0,82.8347,82.9204,82.7584,82.7966,265597.0
2024-03-05 09:55:00,86.89,86.98,86.86,86.97,164735.0,82.7966,82.8823,82.768,82.8728,164735.0
2024-03-05 10:00:00,86.97,87.26,86.96,87.15,187454.0,82.8728,83.1491,82.8633,83.0443,187454.0
2024-03-05 10:05:00,87.15,87.19,87.06,87.09,142700.0,83.0443,83.0824,82.9586,82.9871,142700.0
2024-03-05 10:10:00,87.08,87.08,86.91,87.02,189956.0,82.9776,82.9776,82.8156,82.9204,189956.0
2024-03-05 10:15:00,87.03,87.03,86.9,86.96,114335.0,82.93,82.93,82.8061,82.8633,114335.0
2024-03-05 10:20:00,86.96,86.96,86.79,86.8,223845.0,82.8633,82.8633,82.7013,82.7108,223845.0
2024-03-05 10:25:00,86.79,86.82,86.69,86.71,230892.0,82.7013,82.7299,82.606,82.625,230892.0
2024-03-05 10:30:00,86.71,86.88,86.63,86.86,200887.0,82.625,82.787,82.5488,82.768,200887.0
2024-03-05 10:35:00,86.87,86.95,86.78,86.95,151482.0,82.7775,82.8537,82.6917,82.8537,151482.0
2024-03-05 10:40:00,86.95,87.21,86.95,87.11,196419.0,82.8537,83.1015,82.8537,83.0062,196419.0
2024-03-05 10:45:00,87.11,87.21,87.03,87.09,302005.0,83.0062,83.1015,82.93,82.9871,302005.0
2024-03-05 10:50:00,87.09,87.15,87.02,87.03,207928.0,82.9871,83.0443,82.9204,82.93,207928.0
2024-03-05 10:55:00,87.03,87.22,87.03,87.16,265453.0,82.93,83.111,82.93,83.0538,265453.0
2024-03-05 11:00:00,87.16,87.23,87.1,87.16,183941.0,83.0538,83.1205,82.9967,83.0538,183941.0
2024-03-05 11:05:00,87.17,87.26,87.16,87.19,139317.0,83.0634,83.1491,83.0538,83.0824,139317.0
2024-03-05 11:10:00,87.18,87.24,87.1,87.15,246877.0,83.0729,83.1301,82.9967,83.0443,246877.0
2024-03-05 11:15:00,87.15,87.15,86.98,87.04,314892.0,83.0443,83.0443,82.8823,82.9395,314892.0
2024-03-05 11:20:00,87.03,87.18,86.98,87.16,97705.0,82.93,83.0729,82.8823,83.0538,97705.0
2024-03-05 11:25:00,87.16,87.24,87.12,87.22,146732.0,83.0538,83.1301,83.0157,83.111,146732.0
2024-03-05 11:30:00,87.23,87.36,87.21,87.33,232776.0,83.1205,83.2444,83.1015,83.2158,232776.0
2024-03-05 11:35:00,87.33,87.39,87.29,87.31,248902.0,83.2158,83.273,83.1777,83.1968,248902.0
2024-03-05 11:40:00,87.31,87.32,87.07,87.13,141224.0,83.1968,83.2063,82.9681,83.0253,141224.0
2024-03-05 11:45:00,87.13,87.17,87.08,87.15,166666.0,83.0253,83.0634,82.9776,83.0443,166666.0
2024-03-05 11:50:00,87.15,87.17,87.08,87.09,93762.0,83.0443,83.0634,82.9776,82.9871,93762.0
2024-03-05 11:55:00,87.09,87.19,87.09,87.15,159990.0,82.9871,83.0824,82.9871,83.0443,159990.0
2024-03-05 12:00:00,87.15,87.22,87.13,87.14,131434.0,83.0443,83.111,83.0253,83.0348,131434.0
2024-03-05 12:05:00,87.15,87.29,87.14,87.24,70509.0,83.0443,83.1777,83.0348,83.1301,70509.0
2024-03-05 12:10:00,87.24,87.27,87.2,87.23,163946.0,83.1301,83.1587,83.092,83.1205,163946.0
2024-03-05 12:15:00,87.23,87.32,87.22,87.3,114285.0,83.1205,83.2063,83.111,83.1872,114285.0
2024-03-05 12:20:00,87.3,87.34,87.28,87.33,56543.0,83.1872,83.2254,83.1682,83.2158,56543.0
2024-03-05 12:25:00,87.33,87.4,87.31,87.37,43992.0,83.2158,83.2825,83.1968,83.254,43992.0
2024-03-05 12:30:00,87.37,87.37,87.3,87.36,163081.0,83.254,83.254,83.1872,83.2444,163081.0
2024-03-05 12:35:00,87.36,87.41,87.33,87.37,58774.0,83.2444,83.2921,83.2158,83.254,58774.0
2024-03-05 12:40:00,87.38,87.39,87.31,87.35,61097.0,83.2635,83.273,83.1968,83.2349,61097.0
2024-03-05 12:45:00,87.36,87.36,87.26,87.26,57842.0,83.2444,83.2444,83.1491,83.1491,57842.0
2024-03-05 12:50:00,87.25,87.27,87.18,87.21,64276.0,83.1396,83.1587,83.0729,83.1015,64276.0
2024-03-05 12:55:00,87.22,87.26,87.19,87.25,50617.0,83.111,83.1491,83.0824,83.1396,50617.0
2024-03-05 13:00:00,87.26,87.3,87.22,87.22,56500.0,83.1491,83.1872,83.111,83.111,56500.0
2024-03-05 13:05:00,87.22,87.3,87.21,87.3,98583.0,83.111,83.1872,83.1015,83.1872,98583.0
2024-03-05 13:10:00,87.3,87.3,87.25,87.27,56776.0,83.1872,83.1872,83.1396,83.1587,56776.0
2024-03-05 13:15:00,87.27,87.3,87.17,87.18,73893.0,83.1587,83.1872,83.0634,83.0729,73893.0
2024-03-05 13:20:00,87.17,87.28,87.15,87.26,65587.0,83.0634,83.1682,83.0443,83.1491,65587.0
2024-03-05 13:25:00,87.26,87.37,87.23,87.37,47413.0,83.1491,83.254,83.1205,83.254,47413.0
2024-03-05 13:30:00,87.37,87.4,87.33,87.37,157003.0,83.254,83.2825,83.2158,83.254,157003.0
2024-03-05 13:35:00,87.38,87.41,87.32,87.34,72242.0,83.2635,83.2921,83.2063,83.2254,72242.0
2024-03-05 13:40:00,87.34,87.37,87.31,87.33,110127.0,83.2254,83.254,83.1968,83.2158,110127.0
2024-03-05 13:45:00,87.33,87.37,87.26,87.28,69654.0,83.2158,83.254,83.1491,83.1682,69654.0
2024-03-05 13:50:00,87.28,87.3,87.19,87.21,109181.0,83.1682,83.1872,83.0824,83.1015,109181.0
2024-03-05 13:55:00,87.2,87.21,87.13,87.18,88212.0,83.092,83.1015,83.0253,83.0729,88212.0
2024-03-05 14:00:00,87.18,87.23,87.13,87.2,84596.0,83.0729,83.1205,83.0253,83.092,84596.0
2024-03-05 14:05:00,87.21,87.27,87.18,87.26,118282.0,83.1015,83.1587,83.0729,83.1491,118282.0
2024-03-05 14:10:00,87.26,87.29,87.23,87.24,112171.0,83.1491,83.1777,83.1205,83.1301,112171.0
2024-03-05 14:15:00,87.26,87.3,87.24,87.27,122017.0,83.1491,83.1872,83.1301,83.1587,122017.0
2024-03-05 14:20:00,87.27,87.28,87.22,87.22,184110.0,83.1587,83.1682,83.111,83.111,184110.0
2024-03-05 14:25:00,87.23,87.24,87.19,87.21,131107.0,83.1205,83.1301,83.0824,83.1015,131107.0
2024-03-05 14:30:00,87.21,87.21,87.05,87.09,214172.0,83.1015,83.1015,82.949,82.9871,214172.0
2024-03-05 14:35:00,87.09,87.11,87.03,87.09,131431.0,82.9871,83.0062,82.93,82.9871,131431.0
2024-03-05 14:40:00,87.08,87.09,87.03,87.06,148191.0,82.9776,82.9871,82.93,82.9586,148191.0
2024-03-05 14:45:00,87.06,87.11,86.97,86.98,123780.0,82.9586,83.0062,82.8728,82.8823,123780.0
2024-03-05 14:50:00,86.99,87.05,86.92,86.92,129284.0,82.8919,82.949,82.8252,82.8252,129284.0
2024-03-05 14:55:00,86.92,86.93,86.84,86.88,79605.0,82.8252,82.8347,82.7489,82.787,79605.0
2024-03-05 15:00:00,86.88,86.9,86.75,86.79,209360.0,82.787,82.8061,82.6632,82.7013,209360.0
2024-03-05 15:05:00,86.79,86.89,86.77,86.85,80601.0,82.7013,82.7966,82.6822,82.7584,80601.0
2024-03-05 15:10:00,86.84,86.88,86.69,86.73,234926.0,82.7489,82.787,82.606,82.6441,234926.0
2024-03-05 15:15:00,86.74,86.74,86.62,86.7,165195.0,82.6536,82.6536,82.5393,82.6155,165195.0
2024-03-05 15:20:00,86.69,86.71,86.54,86.6,269786.0,82.606,82.625,82.4631,82.5202,269786.0
2024-03-05 15:25:00,86.59,86.62,86.52,86.55,310521.0,82.5107,82.5393,82.444,82.4726,310521.0
2024-03-05 15:30:00,86.55,86.69,86.54,86.67,174458.0,82.4726,82.606,82.4631,82.5869,174458.0
2024-03-05 15:35:00,86.67,86.75,86.65,86.66,178002.0,82.5869,82.6632,82.5679,82.5774,178002.0
2024-03-05 15:40:00,86.66,86.67,86.52,86.56,478886.0,82.5774,82.5869,82.444,82.4821,478886.0
2024-03-05 15:45:00,86.56,86.71,86.52,86.71,206740.0,82.4821,82.625,82.444,82.625,206740.0
2024-03-05 15:50:00,86.72,86.82,86.66,86.79,447153.0,82.6346,82.7299,82.5774,82.7013,447153.0
2024-03-05 15:55:00,86.78,86.91,86.77,86.85,743577.0,82.6917,82.8156,82.6822,82.7584,743577.0
2024-03-06 09:30:00,87.58,87.82,87.45,87.62,494483.0,83.4541,83.6828,83.3302,83.4922,494483.0
2024-03-06 09:35:00,87.61,87.74,87.32,87.34,250914.0,83.4826,83.6065,83.2063,83.2254,250914.0
2024-03-06 09:40:00,87.32,87.37,87.18,87.24,149284.0,83.2063,83.254,83.0729,83.1301,149284.0
2024-03-06 09:45:00,87.24,87.34,87.16,87.31,203924.0,83.1301,83.2254,83.0538,83.1968,203924.0
2024-03-06 09:50:00,87.32,87.4,87.23,87.35,229380.0,83.2063,83.2825,83.1205,83.2349,229380.0
2024-03-06 09:55:00,87.35,87.44,87.26,87.27,123182.0,83.2349,83.3207,83.1491,83.1587,123182.0
2024-03-06 10:00:00,87.27,87.45,87.21,87.4,230355.0,83.1587,83.3302,83.1015,83.2825,230355.0
2024-03-06 10:05:00,87.41,87.49,87.33,87.48,130479.0,83.2921,83.3683,83.2158,83.3588,130479.0
2024-03-06 10:10:00,87.49,87.61,87.43,87.48,104883.0,83.3683,83.4826,83.3111,83.3588,104883.0
2024-03-06 10:15:00,87.47,87.54,87.42,87.51,71611.0,83.3492,83.4159,83.3016,83.3874,71611.0
2024-03-06 10:20:00,87.52,87.53,87.36,87.39,89560.0,83.3969,83.4064,83.2444,83.273,89560.0
2024-03-06 10:25:00,87.39,87.4,87.16,87.23,110095.0,83.273,83.2825,83.0538,83.1205,110095.0
2024-03-06 10:30:00,87.23,87.37,87.23,87.34,200060.0,83.1205,83.254,83.1205,83.2254,200060.0
2024-03-06 10:35:00,87.34,87.48,87.32,87.46,198077.0,83.2254,83.3588,83.2063,83.3397,198077.0
2024-03-06 10:40:00,87.47,87.58,87.42,87.58,99802.0,83.3492,83.4541,83.3016,83.4541,99802.0
2024-03-06 10:45:00,87.58,87.69,87.56,87.6,143171.0,83.4541,83.5589,83.435,83.4731,143171.0
2024-03-06 10:50:00,87.59,87.75,87.56,87.7,118073.0,83.4636,83.616,83.435,83.5684,118073.0
2024-03-06 10:55:00,87.7,87.76,87.67,87.76,99269.0,83.5684,83.6256,83.5398,83.6256,99269.0
2024-03-06 11:00:00,87.75,87.78,87.7,87.77,93288.0,83.616,83.6446,83.5684,83.6351,93288.0
2024-03-06 11:05:00,87.78,87.87,87.76,87.84,138353.0,83.6446,83.7304,83.6256,83.7018,138353.0
2024-03-06 11:10:00,87.84,87.99,87.82,87.99,190647.0,83.7018,83.8447,83.6828,83.8447,190647.0
2024-03-06 11:15:00,87.99,88.04,87.91,87.94,269786.0,83.8447,83.8924,83.7685,83.7971,269786.0
2024-03-06 11:20:00,87.95,88.0,87.87,87.88,84084.0,83.8066,83.8543,83.7304,83.7399,84084.0
2024-03-06 11:25:00,87.89,88.03,87.89,88.01,89965.0,83.7495,83.8829,83.7495,83.8638,89965.0
2024-03-06 11:30:00,88.01,88.02,87.81,87.82,101049.0,83.8638,83.8733,83.6732,83.6828,101049.0
2024-03-06 11:35:00,87.81,87.9,87.78,87.89,93507.0,83.6732,83.759,83.6446,83.7495,93507.0
2024-03-06 11:40:00,87.89,87.94,87.83,87.85,68493.0,83.7495,83.7971,83.6923,83.7113,68493.0
2024-03-06 11:45:00,87.84,87.92,87.82,87.89,61742.0,83.7018,83.778,83.6828,83.7495,61742.0
2024-03-06 11:50:00,87.9,87.9,87.8,87.81,97153.0,83.759,83.759,83.6637,83.6732,97153.0
2024-03-06 11:55:00,87.81,87.84,87.67,87.68,103091.0,83.6732,83.7018,83.5398,83.5493,103091.0
2024-03-06 12:00:00,87.67,87.71,87.34,87.38,211432.0,83.5398,83.5779,83.2254,83.2635,211432.0
2024-03-06 12:05:00,87.39,87.42,86.98,87.34,799717.0,83.273,83.3016,82.8823,83.2254,799717.0
2024-03-06 12:10:00,87.33,87.54,87.31,87.45,185303.0,83.2158,83.4159,83.1968,83.3302,185303.0
2024-03-06 12:15:00,87.44,87.62,87.44,87.62,186647.0,83.3207,83.4922,83.3207,83.4922,186647.0
2024-03-06 12:20:00,87.63,87.66,87.54,87.62,115486.0,83.5017,83.5303,83.4159,83.4922,115486.0
2024-03-06 12:25:00,87.63,87.67,87.53,87.63,146670.0,83.5017,83.5398,83.4064,83.5017,146670.0
2024-03-06 12:30:00,87.63,87.67,87.52,87.59,152418.0,83.5017,83.5398,83.3969,83.4636,152418.0
2024-03-06 12:35:00,87.59,87.66,87.54,87.58,94674.0,83.4636,83.5303,83.4159,83.4541,94674.0
2024-03-06 12:40:00,87.58,87.62,87.54,87.57,66394.0,83.4541,83.4922,83.4159,83.4445,66394.0
2024-03-06 12:45:00,87.57,87.61,87.51,87.6,72962.0,83.4445,83.4826,83.3874,83.4731,72962.0
2024-03-06 12:50:00,87.61,87.67,87.56,87.56,72546.0,83.4826,83.5398,83.435,83.435,72546.0
2024-03-06 12:55:00,87.57,87.64,87.55,87.64,90274.0,83.4445,83.5112,83.4255,83.5112,90274.0
2024-03-06 13:00:00,87.63,87.69,87.55,87.58,72029.0,83.5017,83.5589,83.4255,83.4541,72029.0
2024-03-06 13:05:00,87.57,87.57,87.46,87.47,33373.0,83.4445,83.4445,83.3397,83.3492,33373.0
2024-03-06 13:10:00,87.46,87.53,87.38,87.49,195413.0,83.3397,83.4064,83.2635,83.3683,195413.0
2024-03-06 13:15:00,87.49,87.58,87.48,87.58,75534.0,83.3683,83.4541,83.3588,83.4541,75534.0
2024-03-06 13:20:00,87.59,87.62,87.54,87.58,52654.0,83.4636,83.4922,83.4159,83.4541,52654.0
2024-03-06 13:25:00,87.59,87.72,87.58,87.63,130449.0,83.4636,83.5875,83.4541,83.5017,130449.0
2024-03-06 13:30:00,87.64,87.65,87.42,87.43,136838.0,83.5112,83.5208,83.3016,83.3111,136838.0
2024-03-06 13:35:00,87.42,87.47,87.34,87.47,80460.0,83.3016,83.3492,83.2254,83.3492,80460.0
2024-03-06 13:40:00,87.48,87.53,87.47,87.53,69149.0,83.3588,83.4064,83.3492,83.4064,69149.0
2024-03-06 13:45:00,87.53,87.57,87.35,87.35,67820.0,83.4064,83.4445,83.2349,83.2349,67820.0
2024-03-06 13:50:00,87.35,87.41,87.28,87.29,102382.0,83.2349,83.2921,83.1682,83.1777,102382.0
2024-03-06 13:55:00,87.3,87.4,87.28,87.39,45455.0,83.1872,83.2825,83.1682,83.273,45455.0
2024-03-06 14:00:00,87.39,87.39,87.19,87.23,97445.0,83.273,83.273,83.0824,83.1205,97445.0
2024-03-06 14:05:00,87.23,87.34,87.23,87.26,115274.0,83.1205,83.2254,83.1205,83.1491,115274.0
2024-03-06 14:10:00,87.26,87.26,87.06,87.06,142136.0,83.1491,83.1491,82.9586,82.9586,142136.0
2024-03-06 14:15:00,87.05,87.16,87.02,87.11,152272.0,82.949,83.0538,82.9204,83.0062,152272.0
2024-03-06 14:20:00,87.1,87.22,87.09,87.12,89316.0,82.9967,83.111,82.9871,83.0157,89316.0
2024-03-06 14:25:00,87.12,87.16,87.03,87.15,95641.0,83.0157,83.0538,82.93,83.0443,95641.0
2024-03-06 14:30:00,87.15,87.16,86.96,87.01,158954.0,83.0443,83.0538,82.8633,82.9109,158954.0
2024-03-06 14:35:00,87.01,87.05,86.95,87.03,160333.0,82.9109,82.949,82.8537,82.93,160333.0
2024-03-06 14:40:00,87.02,87.15,86.99,87.11,97098.0,82.9204,83.0443,82.8919,83.0062,97098.0
2024-03-06 14:45:00,87.11,87.17,87.01,87.14,95827.0,83.0062,83.0634,82.9109,83.0348,95827.0
2024-03-06 14:50:00,87.14,87.26,87.14,87.25,68706.0,83.0348,83.1491,83.0348,83.1396,68706.0
2024-03-06 14:55:00,87.26,87.26,87.12,87.15,83306.0,83.1491,83.1491,83.0157,83.0443,83306.0
2024-03-06 15:00:00,87.14,87.15,87.05,87.15,142384.0,83.0348,83.0443,82.949,83.0443,142384.0
2024-03-06 15:05:00,87.14,87.16,87.02,87.04,83171.0,83.0348,83.0538,82.9204,82.9395,83171.0
2024-03-06 15:10:00,87.03,87.11,87.0,87.0,125142.0,82.93,83.0062,82.9014,82.9014,125142.0
2024-03-06 15:15:00,87.01,87.14,87.0,87.03,190064.0,82.9109,83.0348,82.9014,82.93,190064.0
2024-03-06 15:20:00,87.03,87.06,86.96,86.98,147158.0,82.93,82.9586,82.8633,82.8823,147158.0
2024-03-06 15:25:00,86.98,87.04,86.95,87.04,105264.0,82.8823,82.9395,82.8537,82.9395,105264.0
2024-03-06 15:30:00,87.04,87.08,87.01,87.05,177992.0,82.9395,82.9776,82.9109,82.949,177992.0
2024-03-06 15:35:00,87.04,87.07,86.93,87.05,216217.0,82.9395,82.9681,82.8347,82.949,216217.0
2024-03-06 15:40:00,87.05,87.14,87.05,87.12,151424.0,82.949,83.0348,82.949,83.0157,151424.0
2024-03-06 15:45:00,87.12,87.27,87.11,87.23,252628.0,83.0157,83.1587,83.0062,83.1205,252628.0
2024-03-06 15:50:00,87.23,87.26,87.05,87.1,387399.0,83.1205,83.1491,82.949,82.9967,387399.0
2024-03-06 15:55:00,87.1,87.16,87.06,87.12,743438.0,82.9967,83.0538,82.9586,83.0157,743438.0
2024-03-07 09:30:00,87.24,87.6,87.17,87.55,408835.0,83.1301,83.4731,83.0634,83.4255,408835.0
2024-03-07 09:35:00,87.56,87.83,87.54,87.81,164175.0,83.435,83.6923,83.4159,83.6732,164175.0
2024-03-07 09:40:00,87.82,88.01,87.81,87.97,226445.0,83.6828,83.8638,83.6732,83.8257,226445.0
2024-03-07 09:45:00,87.97,87.99,87.84,87.86,121418.0,83.8257,83.8447,83.7018,83.7209,121418.0
2024-03-07 09:50:00,87.87,87.87,87.67,87.74,122559.0,83.7304,83.7304,83.5398,83.6065,122559.0
2024-03-07 09:55:00,87.75,87.99,87.75,87.97,119404.0,83.616,83.8447,83.616,83.8257,119404.0
2024-03-07 10:00:00,87.97,88.08,87.95,87.98,144984.0,83.8257,83.9305,83.8066,83.8352,144984.0
2024-03-07 10:05:00,87.98,87.99,87.8,87.88,86348.0,83.8352,83.8447,83.6637,83.7399,86348.0
2024-03-07 10:10:00,87.89,87.96,87.84,87.86,321484.0,83.7495,83.8162,83.7018,83.7209,321484.0
2024-03-07 10:15:00,87.86,87.96,87.82,87.92,185129.0,83.7209,83.8162,83.6828,83.778,185129.0
2024-03-07 10:20:00,87.91,88.06,87.86,88.02,167752.0,83.7685,83.9114,83.7209,83.8733,167752.0
2024-03-07 10:25:00,88.02,88.03,87.88,87.91,96812.0,83.8733,83.8829,83.7399,83.7685,96812.0
2024-03-07 10:30:00,87.91,88.1,87.91,88.06,119391.0,83.7685,83.9496,83.7685,83.9114,119391.0
2024-03-07 10:35:00,88.07,88.12,87.98,88.07,123088.0,83.921,83.9686,83.8352,83.921,123088.0
2024-03-07 10:40:00,88.07,88.14,88.06,88.11,194218.0,83.921,83.9877,83.9114,83.9591,194218.0
2024-03-07 10:45:00,88.11,88.15,88.03,88.05,106266.0,83.9591,83.9972,83.8829,83.9019,106266.0
2024-03-07 10:50:00,88.05,88.16,88.04,88.13,121230.0,83.9019,84.0067,83.8924,83.9781,121230.0
2024-03-07 10:55:00,88.13,88.2,88.12,88.2,191170.0,83.9781,84.0448,83.9686,84.0448,191170.0
2024-03-07 11:00:00,88.2,88.23,88.15,88.19,193852.0,84.0448,84.0734,83.9972,84.0353,193852.0
2024-03-07 11:05:00,88.18,88.23,88.13,88.17,113953.0,84.0258,84.0734,83.9781,84.0163,113953.0
2024-03-07 11:10:00,88.18,88.22,88.16,88.2,101257.0,84.0258,84.0639,84.0067,84.0448,101257.0
2024-03-07 11:15:00,88.2,88.35,88.16,88.33,163620.0,84.0448,84.1878,84.0067,84.1687,163620.0
2024-03-07 11:20:00,88.32,88.32,88.22,88.28,102810.0,84.1592,84.1592,84.0639,84.1211,102810.0
2024-03-07 11:25:00,88.28,88.3,88.07,88.07,136429.0,84.1211,84.1401,83.921,83.921,136429.0
2024-03-07 11:30:00,88.08,88.08,87.9,87.93,110253.0,83.9305,83.9305,83.759,83.7876,110253.0
2024-03-07 11:35:00,87.92,87.99,87.87,87.9,76908.0,83.778,83.8447,83.7304,83.759,76908.0
2024-03-07 11:40:00,87.9,87.92,87.84,87.86,118639.0,83.759,83.778,83.7018,83.7209,118639.0
2024-03-07 11:45:00,87.86,88.03,87.85,88.01,146925.0,83.7209,83.8829,83.7113,83.8638,146925.0
2024-03-07 11:50:00,88.02,88.04,87.91,87.94,68774.0,83.8733,83.8924,83.7685,83.7971,68774.0
2024-03-07 11:55:00,87.94,88.0,87.92,87.92,76553.0,83.7971,83.8543,83.778,83.778,76553.0
2024-03-07 12:00:00,87.92,88.05,87.91,88.04,84506.0,83.778,83.9019,83.7685,83.8924,84506.0
2024-03-07 12:05:00,88.04,88.06,87.94,88.0,84739.0,83.8924,83.9114,83.7971,83.8543,84739.0
2024-03-07 12:10:00,87.98,88.07,87.96,87.98,79832.0,83.8352,83.921,83.8162,83.8352,79832.0
2024-03-07 12:15:00,87.98,88.09,87.97,88.09,68606.0,83.8352,83.94,83.8257,83.94,68606.0
2024-03-07 12:20:00,88.09,88.09,88.04,88.06,54502.0,83.94,83.94,83.8924,83.9114,54502.0
2024-03-07 12:25:00,88.06,88.07,87.99,88.02,46619.0,83.9114,83.921,83.8447,83.8733,46619.0
2024-03-07 12:30:00,88.02,88.02,87.97,87.98,73260.0,83.8733,83.8733,83.8257,83.8352,73260.0
2024-03-07 12:35:00,87.97,87.97,87.92,87.95,40532.0,83.8257,83.8257,83.778,83.8066,40532.0
2024-03-07 12:40:00,87.95,87.96,87.85,87.87,44606.0,83.8066,83.8162,83.7113,83.7304,44606.0
2024-03-07 12:45:00,87.86,87.97,87.85,87.97,70984.0,83.7209,83.8257,83.7113,83.8257,70984.0
2024-03-07 12:50:00,87.97,88.09,87.93,88.01,123003.0,83.8257,83.94,83.7876,83.8638,123003.0
2024-03-07 12:55:00,88.01,88.05,87.97,88.01,40143.0,83.8638,83.9019,83.8257,83.8638,40143.0
2024-03-07 13:00:00,88.02,88.06,87.98,88.04,116546.0,83.8733,83.9114,83.8352,83.8924,116546.0
2024-03-07 13:05:00,88.05,88.13,88.04,88.11,101739.0,83.9019,83.9781,83.8924,83.9591,101739.0
2024-03-07 13:10:00,88.11,88.14,88.09,88.14,64646.0,83.9591,83.9877,83.94,83.9877,64646.0
2024-03-07 13:15:00,88.13,88.14,88.06,88.12,53718.0,83.9781,83.9877,83.9114,83.9686,53718.0
2024-03-07 13:20:00,88.13,88.2,88.1,88.13,61926.0,83.9781,84.0448,83.9496,83.9781,61926.0
2024-03-07 13:25:00,88.14,88.15,88.05,88.09,88698.0,83.9877,83.9972,83.9019,83.94,88698.0
2024-03-07 13:30:00,88.1,88.1,88.01,88.05,125048.0,83.9496,83.9496,83.8638,83.9019,125048.0
2024-03-07 13:35:00,88.05,88.06,87.89,87.91,133685.0,83.9019,83.9114,83.7495,83.7685,133685.0
2024-03-07 13:40:00,87.91,87.98,87.89,87.98,106972.0,83.7685,83.8352,83.7495,83.8352,106972.0
2024-03-07 13:45:00,87.97,88.04,87.95,88.01,87538.0,83.8257,83.8924,83.8066,83.8638,87538.0
2024-03-07 13:50:00,88.02,88.11,88.0,88.11,52752.0,83.8733,83.9591,83.8543,83.9591,52752.0
2024-03-07 13:55:00,88.11,88.14,88.05,88.07,45918.0,83.9591,83.9877,83.9019,83.921,45918.0
2024-03-07 14:00:00,88.06,88.07,87.95,87.96,48314.0,83.9114,83.921,83.8066,83.8162,48314.0
2024-03-07 14:05:00,87.95,87.97,87.88,87.92,84545.0,83.8066,83.8257,83.7399,83.778,84545.0
2024-03-07 14:10:00,87.93,87.96,87.87,87.89,46152.0,83.7876,83.8162,83.7304,83.7495,46152.0
2024-03-07 14:15:00,87.89,87.96,87.88,87.94,68210.0,83.7495,83.8162,83.7399,83.7971,68210.0
2024-03-07 14:20:00,87.95,87.96,87.89,87.92,96994.0,83.8066,83.8162,83.7495,83.778,96994.0
2024-03-07 14:25:00,87.93,87.93,87.81,87.87,78347.0,83.7876,83.7876,83.6732,83.7304,78347.0
2024-03-07 14:30:00,87.87,87.88,87.82,87.86,79776.0,83.7304,83.7399,83.6828,83.7209,79776.0
2024-03-07 14:35:00,87.86,87.89,87.81,87.84,55764.0,83.7209,83.7495,83.6732,83.7018,55764.0
2024-03-07 14:40:00,87.83,87.86,87.82,87.84,51962.0,83.6923,83.7209,83.6828,83.7018,51962.0
2024-03-07 14:45:00,87.84,87.85,87.75,87.76,111250.0,83.7018,83.7113,83.616,83.6256,111250.0
2024-03-07 14:50:00,87.76,87.85,87.74,87.82,174924.0,83.6256,83.7113,83.6065,83.6828,174924.0
2024-03-07 14:55:00,87.81,87.87,87.79,87.87,76294.0,83.6732,83.7304,83.6542,83.7304,76294.0
2024-03-07 15:00:00,87.87,87.89,87.78,87.89,111225.0,83.7304,83.7495,83.6446,83.7495,111225.0
2024-03-07 15:05:00,87.89,87.89,87.73,87.74,107491.0,83.7495,83.7495,83.597,83.6065,107491.0
2024-03-07 15:10:00,87.75,87.82,87.73,87.81,75911.0,83.616,83.6828,83.597,83.6732,75911.0
2024-03-07 15:15:00,87.81,87.81,87.73,87.78,82857.0,83.6732,83.6732,83.597,83.6446,82857.0
2024-03-07 15:20:00,87.78,87.8,87.73,87.73,125179.0,83.6446,83.6637,83.597,83.597,125179.0
2024-03-07 15:25:00,87.73,87.78,87.7,87.78,91620.0,83.597,83.6446,83.5684,83.6446,91620.0
2024-03-07 15:30:00,87.79,87.89,87.75,87.89,94250.0,83.6542,83.7495,83.616,83.7495,94250.0
2024-03-07 15:35:00,87.9,87.98,87.9,87.93,122683.0,83.759,83.8352,83.759,83.7876,122683.0
2024-03-07 15:40:00,87.92,87.97,87.9,87.94,108454.0,83.778,83.8257,83.759,83.7971,108454.0
2024-03-07 15:45:00,87.93,87.95,87.83,87.84,296600.0,83.7876,83.8066,83.6923,83.7018,296600.0
2024-03-07 15:50:00,87.83,87.94,87.83,87.94,417330.0,83.6923,83.7971,83.6923,83.7971,417330.0
2024-03-07 15:55:00,87.94,87.95,87.81,87.83,1310377.0,83.7971,83.8066,83.6732,83.6923,1310377.0
2024-03-08 09:30:00,87.77,87.9,87.52,87.75,579355.0,83.6351,83.759,83.3969,83.616,579355.0
2024-03-08 09:35:00,87.75,88.0,87.72,87.87,133301.0,83.616,83.8543,83.5875,83.7304,133301.0
2024-03-08 09:40:00,87.86,88.07,87.81,88.05,139396.0,83.7209,83.921,83.6732,83.9019,139396.0
2024-03-08 09:45:00,88.04,88.17,87.99,88.06,99385.0,83.8924,84.0163,83.8447,83.9114,99385.0
2024-03-08 09:50:00,88.06,88.1,87.92,87.95,140787.0,83.9114,83.9496,83.778,83.8066,140787.0
2024-03-08 09:55:00,87.95,88.03,87.84,87.94,193891.0,83.8066,83.8829,83.7018,83.7971,193891.0
2024-03-08 10:00:00,87.93,87.99,87.88,87.92,212319.0,83.7876,83.8447,83.7399,83.778,212319.0
2024-03-08 10:05:00,87.92,87.92,87.75,87.77,119310.0,83.778,83.778,83.616,83.6351,119310.0
2024-03-08 10:10:00,87.77,87.78,87.57,87.67,200678.0,83.6351,83.6446,83.4445,83.5398,200678.0
2024-03-08 10:15:00,87.67,87.84,87.66,87.72,111548.0,83.5398,83.7018,83.5303,83.5875,111548.0
2024-03-08 10:20:00,87.71,87.74,87.6,87.67,129209.0,83.5779,83.6065,83.4731,83.5398,129209.0
2024-03-08 10:25:00,87.67,87.71,87.61,87.62,73823.0,83.5398,83.5779,83.4826,83.4922,73823.0
2024-03-08 10:30:00,87.62,87.75,87.56,87.75,117826.0,83.4922,83.616,83.435,83.616,117826.0
2024-03-08 10:35:00,87.74,87.89,87.67,87.89,138636.0,83.6065,83.7495,83.5398,83.7495,138636.0
2024-03-08 10:40:00,87.89,87.93,87.74,87.75,356530.0,83.7495,83.7876,83.6065,83.616,356530.0
2024-03-08 10:45:00,87.75,87.95,87.71,87.95,189728.0,83.616,83.8066,83.5779,83.8066,189728.0
2024-03-08 10:50:00,87.94,87.96,87.87,87.93,294963.0,83.7971,83.8162,83.7304,83.7876,294963.0
2024-03-08 10:55:00,87.92,87.92,87.82,87.87,175670.0,83.778,83.778,83.6828,83.7304,175670.0
2024-03-08 11:00:00,87.86,87.9,87.77,87.78,149727.0,83.7209,83.759,83.6351,83.6446,149727.0
2024-03-08 11:05:00,87.78,87.87,87.73,87.86,130979.0,83.6446,83.7304,83.597,83.7209,130979.0
2024-03-08 11:10:00,87.86,87.94,87.78,87.87,84599.0,83.7209,83.7971,83.6446,83.7304,84599.0
2024-03-08 11:15:00,87.86,87.97,87.69,87.72,211257.0,83.7209,83.8257,83.5589,83.5875,211257.0
2024-03-08 11:20:00,87.72,87.81,87.67,87.79,143760.0,83.5875,83.6732,83.5398,83.6542,143760.0
2024-03-08 11:25:00,87.79,87.86,87.76,87.83,137021.0,83.6542,83.7209,83.6256,83.6923,137021.0
2024-03-08 11:30:00,87.84,87.95,87.84,87.85,225868.0,83.7018,83.8066,83.7018,83.7113,225868.0
2024-03-08 11:35:00,87.86,88.0,87.86,87.95,178158.0,83.7209,83.8543,83.7209,83.8066,178158.0
2024-03-08 11:40:00,87.95,87.95,87.85,87.87,208432.0,83.8066,83.8066,83.7113,83.7304,208432.0
2024-03-08 11:45:00,87.87,87.99,87.84,87.93,141262.0,83.7304,83.8447,83.7018,83.7876,141262.0
2024-03-08 11:50:00,87.93,87.98,87.82,87.82,128629.0,83.7876,83.8352,83.6828,83.6828,128629.0
2024-03-08 11:55:00,87.82,87.84,87.77,87.81,98488.0,83.6828,83.7018,83.6351,83.6732,98488.0
2024-03-08 12:00:00,87.82,87.91,87.81,87.83,73489.0,83.6828,83.7685,83.6732,83.6923,73489.0
2024-03-08 12:05:00,87.83,87.95,87.82,87.86,75907.0,83.6923,83.8066,83.6828,83.7209,75907.0
2024-03-08 12:10:00,87.86,87.99,87.86,87.96,103755.0,83.7209,83.8447,83.7209,83.8162,103755.0
2024-03-08 12:15:00,87.97,88.06,87.92,88.05,159574.0,83.8257,83.9114,83.778,83.9019,159574.0
2024-03-08 12:20:00,88.05,88.07,87.95,87.97,185397.0,83.9019,83.921,83.8066,83.8257,185397.0
2024-03-08 12:25:00,87.96,88.03,87.95,87.98,136123.0,83.8162,83.8829,83.8066,83.8352,136123.0
2024-03-08 12:30:00,87.98,88.06,87.95,87.98,78838.0,83.8352,83.9114,83.8066,83.8352,78838.0
2024-03-08 12:35:00,87.99,88.04,87.94,88.04,115161.0,83.8447,83.8924,83.7971,83.8924,115161.0
2024-03-08 12:40:00,88.04,88.07,87.98,88.0,957040.0,83.8924,83.921,83.8352,83.8543,957040.0
2024-03-08 12:45:00,88.0,88.0,87.9,87.95,55028.0,83.8543,83.8543,83.759,83.8066,55028.0
2024-03-08 12:50:00,87.95,87.98,87.81,87.81,110814.0,83.8066,83.8352,83.6732,83.6732,110814.0
2024-03-08 12:55:00,87.82,87.99,87.79,87.95,110341.0,83.6828,83.8447,83.6542,83.8066,110341.0
2024-03-08 13:00:00,87.95,87.98,87.81,87.84,159144.0,83.8066,83.8352,83.6732,83.7018,159144.0
2024-03-08 13:05:00,87.84,87.98,87.8,87.96,76706.0,83.7018,83.8352,83.6637,83.8162,76706.0
2024-03-08 13:10:00,87.95,87.98,87.9,87.95,56547.0,83.8066,83.8352,83.759,83.8066,56547.0
2024-03-08 13:15:00,87.95,88.01,87.92,87.92,58982.0,83.8066,83.8638,83.778,83.778,58982.0
2024-03-08 13:20:00,87.92,88.0,87.9,87.97,42108.0,83.778,83.8543,83.759,83.8257,42108.0
2024-03-08 13:25:00,87.96,88.0,87.92,87.94,61229.0,83.8162,83.8543,83.778,83.7971,61229.0
2024-03-08 13:30:00,87.93,87.94,87.86,87.86,68719.0,83.7876,83.7971,83.7209,83.7209,68719.0
2024-03-08 13:35:00,87.86,87.87,87.74,87.75,150375.0,83.7209,83.7304,83.6065,83.616,150375.0
2024-03-08 13:40:00,87.73,87.78,87.7,87.73,175749.0,83.597,83.6446,83.5684,83.597,175749.0
2024-03-08 13:45:00,87.73,87.75,87.66,87.67,77916.0,83.597,83.616,83.5303,83.5398,77916.0
2024-03-08 13:50:00,87.68,87.75,87.67,87.72,76326.0,83.5493,83.616,83.5398,83.5875,76326.0
2024-03-08 13:55:00,87.72,87.78,87.69,87.74,65531.0,83.5875,83.6446,83.5589,83.6065,65531.0
2024-03-08 14:00:00,87.75,87.81,87.73,87.79,62149.0,83.616,83.6732,83.597,83.6542,62149.0
2024-03-08 14:05:00,87.79,87.81,87.74,87.79,48155.0,83.6542,83.6732,83.6065,83.6542,48155.0
2024-03-08 14:10:00,87.79,87.86,87.77,87.86,44347.0,83.6542,83.7209,83.6351,83.7209,44347.0
2024-03-08 14:15:00,87.87,87.98,87.85,87.95,60715.0,83.7304,83.8352,83.7113,83.8066,60715.0
2024-03-08 14:20:00,87.96,88.03,87.93,87.94,78770.0,83.8162,83.8829,83.7876,83.7971,78770.0
2024-03-08 14:25:00,87.95,88.01,87.92,88.0,143623.0,83.8066,83.8638,83.778,83.8543,143623.0
2024-03-08 14:30:00,88.0,88.05,87.99,88.01,151885.0,83.8543,83.9019,83.8447,83.8638,151885.0
2024-03-08 14:35:00,88.01,88.06,87.98,88.0,71773.0,83.8638,83.9114,83.8352,83.8543,71773.0
2024-03-08 14:40:00,87.99,88.04,87.97,88.04,57126.0,83.8447,83.8924,83.8257,83.8924,57126.0
2024-03-08 14:45:00,88.04,88.05,87.95,87.97,117459.0,83.8924,83.9019,83.8066,83.8257,117459.0
2024-03-08 14:50:00,87.97,88.05,87.97,88.02,85851.0,83.8257,83.9019,83.8257,83.8733,85851.0
2024-03-08 14:55:00,88.03,88.04,87.93,87.94,69402.0,83.8829,83.8924,83.7876,83.7971,69402.0
2024-03-08 15:00:00,87.94,87.99,87.92,87.95,105169.0,83.7971,83.8447,83.778,83.8066,105169.0
2024-03-08 15:05:00,87.95,87.99,87.93,87.94,81170.0,83.8066,83.8447,83.7876,83.7971,81170.0
2024-03-08 15:10:00,87.93,87.94,87.83,87.83,95213.0,83.7876,83.7971,83.6923,83.6923,95213.0
2024-03-08 15:15:00,87.84,87.98,87.83,87.95,121469.0,83.7018,83.8352,83.6923,83.8066,121469.0
2024-03-08 15:20:00,87.95,88.02,87.94,88.0,327103.0,83.8066,83.8733,83.7971,83.8543,327103.0
2024-03-08 15:25:00,88.01,88.04,87.93,87.94,277785.0,83.8638,83.8924,83.7876,83.7971,277785.0
2024-03-08 15:30:00,87.94,88.04,87.92,88.02,105914.0,83.7971,83.8924,83.778,83.8733,105914.0
2024-03-08 15:35:00,88.03,88.09,87.99,88.0,139867.0,83.8829,83.94,83.8447,83.8543,139867.0
2024-03-08 15:40:00,88.0,88.07,87.96,87.97,130930.0,83.8543,83.921,83.8162,83.8257,130930.0
2024-03-08 15:45:00,87.97,88.02,87.93,88.01,240293.0,83.8257,83.8733,83.7876,83.8638,240293.0
2024-03-08 15:50:00,88.01,88.12,87.98,88.11,329864.0,83.8638,83.9686,83.8352,83.9591,329864.0
2024-03-08 15:55:00,88.11,88.19,88.05,88.17,721843.0,83.9591,84.0353,83.9019,84.0163,721843.0
2024-03-11 09:30:00,88.19,88.58,87.96,88.44,543829.0,84.0353,84.4069,83.8162,84.2735,543829.0
2024-03-11 09:35:00,88.44,88.47,87.94,87.94,255750.0,84.2735,84.3021,83.7971,83.7971,255750.0
2024-03-11 09:40:00,87.95,87.95,87.64,87.86,272458.0,83.8066,83.8066,83.5112,83.7209,272458.0
2024-03-11 09:45:00,87.87,87.87,87.61,87.73,117919.0,83.7304,83.7304,83.4826,83.597,117919.0
2024-03-11 09:50:00,87.73,87.92,87.64,87.92,102159.0,83.597,83.778,83.5112,83.778,102159.0
2024-03-11 09:55:00,87.91,88.05,87.89,88.0,120162.0,83.7685,83.9019,83.7495,83.8543,120162.0
2024-03-11 10:00:00,88.0,88.02,87.79,87.85,200297.0,83.8543,83.8733,83.6542,83.7113,200297.0
2024-03-11 10:05:00,87.84,87.87,87.73,87.77,106496.0,83.7018,83.7304,83.597,83.6351,106496.0
2024-03-11 10:10:00,87.77,87.87,87.68,87.87,78702.0,83.6351,83.7304,83.5493,83.7304,78702.0
2024-03-11 10:15:00,87.86,87.94,87.76,87.83,73792.0,83.7209,83.7971,83.6256,83.6923,73792.0
2024-03-11 10:20:00,87.83,87.91,87.71,87.71,105715.0,83.6923,83.7685,83.5779,83.5779,105715.0
2024-03-11 10:25:00,87.7,87.76,87.67,87.73,67645.0,83.5684,83.6256,83.5398,83.597,67645.0
2024-03-11 10:30:00,87.72,87.77,87.67,87.77,64765.0,83.5875,83.6351,83.5398,83.6351,64765.0
2024-03-11 10:35:00,87.78,87.78,87.53,87.56,76482.0,83.6446,83.6446,83.4064,83.435,76482.0
2024-03-11 10:40:00,87.56,87.68,87.54,87.65,56309.0,83.435,83.5493,83.4159,83.5208,56309.0
2024-03-11 10:45:00,87.65,88.0,87.63,88.0,186130.0,83.5208,83.8543,83.5017,83.8543,186130.0
2024-03-11 10:50:00,88.0,88.01,87.79,87.81,78618.0,83.8543,83.8638,83.6542,83.6732,78618.0
2024-03-11 10:55:00,87.82,87.9,87.78,87.89,72820.0,83.6828,83.759,83.6446,83.7495,72820.0
2024-03-11 11:00:00,87.9,88.0,87.83,87.98,94144.0,83.759,83.8543,83.6923,83.8352,94144.0
2024-03-11 11:05:00,87.99,88.13,87.99,88.07,65610.0,83.8447,83.9781,83.8447,83.921,65610.0
2024-03-11 11:10:00,88.07,88.13,87.98,88.02,82252.0,83.921,83.9781,83.8352,83.8733,82252.0
2024-03-11 11:15:00,88.02,88.18,88.01,88.15,116175.0,83.8733,84.0258,83.8638,83.9972,116175.0
2024-03-11 11:20:00,88.15,88.27,88.14,88.26,108108.0,83.9972,84.1116,83.9877,84.102,108108.0
2024-03-11 11:25:00,88.27,88.31,88.1,88.13,106803.0,84.1116,84.1497,83.9496,83.9781,106803.0
2024-03-11 11:30:00,88.13,88.23,88.08,88.16,63404.0,83.9781,84.0734,83.9305,84.0067,63404.0
2024-03-11 11:35:00,88.16,88.24,88.14,88.2,89881.0,84.0067,84.083,83.9877,84.0448,89881.0
2024-03-11 11:40:00,88.2,88.25,88.16,88.24,103756.0,84.0448,84.0925,84.0067,84.083,103756.0
2024-03-11 11:45:00,88.23,88.25,88.16,88.2,95002.0,84.0734,84.0925,84.0067,84.0448,95002.0
2024-03-11 11:50:00,88.21,88.28,88.19,88.28,99191.0,84.0544,84.1211,84.0353,84.1211,99191.0
2024-03-11 11:55:00,88.28,88.3,88.24,88.27,79712.0,84.1211,84.1401,84.083,84.1116,79712.0
2024-03-11 12:00:00,88.27,88.28,88.14,88.15,129486.0,84.1116,84.1211,83.9877,83.9972,129486.0
2024-03-11 12:05:00,88.15,88.2,88.12,88.16,99683.0,83.9972,84.0448,83.9686,84.0067,99683.0
2024-03-11 12:10:00,88.16,88.32,88.16,88.29,106984.0,84.0067,84.1592,84.0067,84.1306,106984.0
2024-03-11 12:15:00,88.3,88.41,88.29,88.37,99168.0,84.1401,84.245,84.1306,84.2068,99168.0
2024-03-11 12:20:00,88.37,88.49,88.36,88.49,60122.0,84.2068,84.3212,84.1973,84.3212,60122.0
2024-03-11 12:25:00,88.49,88.5,88.37,88.41,93490.0,84.3212,84.3307,84.2068,84.245,93490.0
2024-03-11 12:30:00,88.41,88.45,88.34,88.38,73110.0,84.245,84.2831,84.1783,84.2164,73110.0
2024-03-11 12:35:00,88.38,88.41,88.36,88.4,74951.0,84.2164,84.245,84.1973,84.2354,74951.0
2024-03-11 12:40:00,88.41,88.51,88.4,88.45,82233.0,84.245,84.3402,84.2354,84.2831,82233.0
2024-03-11 12:45:00,88.45,88.57,88.45,88.56,87947.0,84.2831,84.3974,84.2831,84.3879,87947.0
2024-03-11 12:50:00,88.56,88.58,88.5,88.55,67287.0,84.3879,84.4069,84.3307,84.3784,67287.0
2024-03-11 12:55:00,88.55,88.57,88.4,88.42,85513.0,84.3784,84.3974,84.2354,84.2545,85513.0
2024-03-11 13:00:00,88.42,88.45,88.39,88.44,69361.0,84.2545,84.2831,84.2259,84.2735,69361.0
2024-03-11 13:05:00,88.44,88.49,88.43,88.48,56719.0,84.2735,84.3212,84.264,84.3117,56719.0
2024-03-11 13:10:00,88.48,88.5,88.4,88.45,71729.0,84.3117,84.3307,84.2354,84.2831,71729.0
2024-03-11 13:15:00,88.45,88.55,88.42,88.54,54481.0,84.2831,84.3784,84.2545,84.3688,54481.0
2024-03-11 13:20:00,88.54,88.57,88.49,88.53,82645.0,84.3688,84.3974,84.3212,84.3593,82645.0
2024-03-11 13:25:00,88.53,88.55,88.46,88.54,70518.0,84.3593,84.3784,84.2926,84.3688,70518.0
2024-03-11 13:30:00,88.53,88.58,88.5,88.54,64530.0,84.3593,84.4069,84.3307,84.3688,64530.0
2024-03-11 13:35:00,88.54,88.6,88.51,88.58,100783.0,84.3688,84.426,84.3402,84.4069,100783.0
2024-03-11 13:40:00,88.57,88.57,88.49,88.54,65292.0,84.3974,84.3974,84.3212,84.3688,65292.0
2024-03-11 13:45:00,88.53,88.54,88.47,88.5,55745.0,84.3593,84.3688,84.3021,84.3307,55745.0
2024-03-11 13:50:00,88.5,88.54,88.47,88.49,61255.0,84.3307,84.3688,84.3021,84.3212,61255.0
2024-03-11 13:55:00,88.49,88.61,88.48,88.59,108492.0,84.3212,84.4355,84.3117,84.4165,108492.0
2024-03-11 14:00:00,88.59,88.66,88.57,88.59,100539.0,84.4165,84.4832,84.3974,84.4165,100539.0
2024-03-11 14:05:00,88.59,88.6,88.55,88.58,61510.0,84.4165,84.426,84.3784,84.4069,61510.0
2024-03-11 14:10:00,88.57,88.58,88.46,88.49,72271.0,84.3974,84.4069,84.2926,84.3212,72271.0
2024-03-11 14:15:00,88.48,88.49,88.43,88.43,55414.0,84.3117,84.3212,84.264,84.264,55414.0
2024-03-11 14:20:00,88.44,88.48,88.41,88.45,57896.0,84.2735,84.3117,84.245,84.2831,57896.0
2024-03-11 14:25:00,88.45,88.54,88.45,88.51,42054.0,84.2831,84.3688,84.2831,84.3402,42054.0
2024-03-11 14:30:00,88.52,88.54,88.48,88.5,56141.0,84.3498,84.3688,84.3117,84.3307,56141.0
2024-03-11 14:35:00,88.5,88.59,88.49,88.59,66366.0,84.3307,84.4165,84.3212,84.4165,66366.0
2024-03-11 14:40:00,88.59,88.65,88.58,88.59,138147.0,84.4165,84.4736,84.4069,84.4165,138147.0
2024-03-11 14:45:00,88.6,88.64,88.58,88.63,89444.0,84.426,84.4641,84.4069,84.4546,89444.0
2024-03-11 14:50:00,88.63,88.71,88.62,88.7,67187.0,84.4546,84.5308,84.4451,84.5213,67187.0
2024-03-11 14:55:00,88.7,88.77,88.69,88.74,76921.0,84.5213,84.588,84.5118,84.5594,76921.0
2024-03-11 15:00:00,88.74,88.77,88.66,88.67,127053.0,84.5594,84.588,84.4832,84.4927,127053.0
2024-03-11 15:05:00,88.67,88.77,88.67,88.75,190492.0,84.4927,84.588,84.4927,84.5689,190492.0
2024-03-11 15:10:00,88.75,88.8,88.73,88.76,126267.0,84.5689,84.6166,84.5499,84.5785,126267.0
2024-03-11 15:15:00,88.77,88.84,88.75,88.83,138115.0,84.588,84.6547,84.5689,84.6452,138115.0
2024-03-11 15:20:00,88.83,88.97,88.81,88.95,156700.0,84.6452,84.7786,84.6261,84.7595,156700.0
2024-03-11 15:25:00,88.95,88.95,88.86,88.91,167576.0,84.7595,84.7595,84.6738,84.7214,167576.0
2024-03-11 15:30:00,88.91,88.97,88.88,88.92,220881.0,84.7214,84.7786,84.6928,84.7309,220881.0
2024-03-11 15:35:00,88.92,88.93,88.85,88.88,167321.0,84.7309,84.7405,84.6642,84.6928,167321.0
2024-03-11 15:40:00,88.88,88.98,88.85,88.93,373540.0,84.6928,84.7881,84.6642,84.7405,373540.0
2024-03-11 15:45:00,88.92,88.93,88.85,88.88,333051.0,84.7309,84.7405,84.6642,84.6928,333051.0
2024-03-11 15:50:00,88.88,89.03,88.88,88.98,760102.0,84.6928,84.8357,84.6928,84.7881,760102.0
2024-03-11 15:55:00,88.98,89.11,88.95,89.06,1435980.0,84.7881,84.912,84.7595,84.8643,1435980.0
2024-03-12 09:30:00,89.07,89.13,88.78,88.92,591860.0,84.8739,84.931,84.5975,84.7309,591860.0
2024-03-12 09:35:00,88.93,88.96,88.47,88.53,333096.0,84.7405,84.769,84.3021,84.3593,333096.0
2024-03-12 09:40:00,88.53,88.72,88.46,88.65,150387.0,84.3593,84.5404,84.2926,84.4736,150387.0
2024-03-12 09:45:00,88.66,88.83,88.59,88.73,152259.0,84.4832,84.6452,84.4165,84.5499,152259.0
2024-03-12 09:50:00,88.74,88.84,88.74,88.8,80965.0,84.5594,84.6547,84.5594,84.6166,80965.0
2024-03-12 09:55:00,88.81,88.99,88.81,88.98,130651.0,84.6261,84.7976,84.6261,84.7881,130651.0
2024-03-12 10:00:00,88.98,88.99,88.9,88.91,114787.0,84.7881,84.7976,84.7119,84.7214,114787.0
2024-03-12 10:05:00,88.91,88.92,88.78,88.87,210140.0,84.7214,84.7309,84.5975,84.6833,210140.0
2024-03-12 10:10:00,88.87,88.9,88.76,88.82,153550.0,84.6833,84.7119,84.5785,84.6356,153550.0
2024-03-12 10:15:00,88.83,89.02,88.81,88.92,165883.0,84.6452,84.8262,84.6261,84.7309,165883.0
2024-03-12 10:20:00,88.93,89.15,88.9,89.15,101938.0,84.7405,84.9501,84.7119,84.9501,101938.0
2024-03-12 10:25:00,89.14,89.18,89.1,89.12,201892.0,84.9406,84.9787,84.9024,84.9215,201892.0
2024-03-12 10:30:00,89.12,89.14,89.01,89.13,66181.0,84.9215,84.9406,84.8167,84.931,66181.0
2024-03-12 10:35:00,89.12,89.18,89.08,89.08,65822.0,84.9215,84.9787,84.8834,84.8834,65822.0
2024-03-12 10:40:00,89.09,89.18,89.07,89.14,51735.0,84.8929,84.9787,84.8739,84.9406,51735.0
2024-03-12 10:45:00,89.15,89.15,88.97,89.09,150557.0,84.9501,84.9501,84.7786,84.8929,150557.0
2024-03-12 10:50:00,89.08,89.25,89.03,89.2,77823.0,84.8834,85.0454,84.8357,84.9977,77823.0
2024-03-12 10:55:00,89.2,89.23,89.06,89.09,91755.0,84.9977,85.0263,84.8643,84.8929,91755.0
2024-03-12 11:00:00,89.1,89.12,89.05,89.06,62441.0,84.9024,84.9215,84.8548,84.8643,62441.0
2024-03-12 11:05:00,89.06,89.07,88.99,89.05,203523.0,84.8643,84.8739,84.7976,84.8548,203523.0
2024-03-12 11:10:00,89.05,89.13,89.03,89.12,59886.0,84.8548,84.931,84.8357,84.9215,59886.0
2024-03-12 11:15:00,89.13,89.18,89.1,89.13,98671.0,84.931,84.9787,84.9024,84.931,98671.0
2024-03-12 11:20:00,89.13,89.14,88.93,88.95,102357.0,84.931,84.9406,84.7405,84.7595,102357.0
2024-03-12 11:25:00,88.94,88.99,88.87,88.9,142342.0,84.75,84.7976,84.6833,84.7119,142342.0
2024-03-12 11:30:00,88.91,89.02,88.87,89.01,140141.0,84.7214,84.8262,84.6833,84.8167,140141.0
2024-03-12 11:35:00,89.0,89.11,88.98,89.11,119174.0,84.8072,84.912,84.7881,84.912,119174.0
2024-03-12 11:40:00,89.11,89.12,89.02,89.04,110603.0,84.912,84.9215,84.8262,84.8453,110603.0
2024-03-12 11:45:00,89.04,89.04,88.87,88.89,152019.0,84.8453,84.8453,84.6833,84.7023,152019.0
2024-03-12 11:50:00,88.89,89.1,88.89,89.09,126315.0,84.7023,84.9024,84.7023,84.8929,126315.0
2024-03-12 11:55:00,89.1,89.13,89.07,89.1,97690.0,84.9024,84.931,84.8739,84.9024,97690.0
2024-03-12 12:00:00,89.11,89.13,88.98,89.04,154353.0,84.912,84.931,84.7881,84.8453,154353.0
2024-03-12 12:05:00,89.03,89.06,88.99,89.0,99792.0,84.8357,84.8643,84.7976,84.8072,99792.0
2024-03-12 12:10:00,88.99,89.02,88.97,88.99,74295.0,84.7976,84.8262,84.7786,84.7976,74295.0
2024-03-12 12:15:00,88.99,88.99,88.92,88.95,80068.0,84.7976,84.7976,84.7309,84.7595,80068.0
2024-03-12 12:20:00,88.94,88.96,88.91,88.93,85395.0,84.75,84.769,84.7214,84.7405,85395.0
2024-03-12 12:25:00,88.93,89.0,88.9,88.95,85046.0,84.7405,84.8072,84.7119,84.7595,85046.0
2024-03-12 12:30:00,88.95,88.96,88.89,88.9,55815.0,84.7595,84.769,84.7023,84.7119,55815.0
2024-03-12 12:35:00,88.9,88.93,88.86,88.91,75854.0,84.7119,84.7405,84.6738,84.7214,75854.0
2024-03-12 12:40:00,88.91,88.91,88.83,88.83,39892.0,84.7214,84.7214,84.6452,84.6452,39892.0
2024-03-12 12:45:00,88.83,88.85,88.73,88.83,182285.0,84.6452,84.6642,84.5499,84.6452,182285.0
2024-03-12 12:50:00,88.83,88.87,88.8,88.83,86914.0,84.6452,84.6833,84.6166,84.6452,86914.0
2024-03-12 12:55:00,88.83,88.85,88.79,88.83,172721.0,84.6452,84.6642,84.6071,84.6452,172721.0
2024-03-12 13:00:00,88.83,88.85,88.72,88.8,124916.0,84.6452,84.6642,84.5404,84.6166,124916.0
2024-03-12 13:05:00,88.79,88.8,88.72,88.77,156051.0,84.6071,84.6166,84.5404,84.588,156051.0
2024-03-12 13:10:00,88.78,88.85,88.75,88.85,50773.0,84.5975,84.6642,84.5689,84.6642,50773.0
2024-03-12 13:15:00,88.86,88.94,88.85,88.94,69961.0,84.6738,84.75,84.6642,84.75,69961.0
2024-03-12 13:20:00,88.94,88.96,88.89,88.92,76056.0,84.75,84.769,84.7023,84.7309,76056.0
2024-03-12 13:25:00,88.92,88.93,88.85,88.88,38433.0,84.7309,84.7405,84.6642,84.6928,38433.0
2024-03-12 13:30:00,88.88,88.88,88.79,88.84,56979.0,84.6928,84.6928,84.6071,84.6547,56979.0
2024-03-12 13:35:00,88.84,88.91,88.8,88.9,47559.0,84.6547,84.7214,84.6166,84.7119,47559.0
2024-03-12 13:40:00,88.9,88.9,88.85,88.9,123381.0,84.7119,84.7119,84.6642,84.7119,123381.0
2024-03-12 13:45:00,88.89,88.92,88.85,88.88,45640.0,84.7023,84.7309,84.6642,84.6928,45640.0
2024-03-12 13:50:00,88.88,88.89,88.84,88.89,48499.0,84.6928,84.7023,84.6547,84.7023,48499.0
2024-03-12 13:55:00,88.89,88.94,88.88,88.92,28964.0,84.7023,84.75,84.6928,84.7309,28964.0
2024-03-12 14:00:00,88.92,88.93,88.83,88.88,89573.0,84.7309,84.7405,84.6452,84.6928,89573.0
2024-03-12 14:05:00,88.88,88.9,88.82,88.82,47984.0,84.6928,84.7119,84.6356,84.6356,47984.0
2024-03-12 14:10:00,88.81,88.84,88.74,88.76,83639.0,84.6261,84.6547,84.5594,84.5785,83639.0
2024-03-12 14:15:00,88.75,88.82,88.74,88.79,56499.0,84.5689,84.6356,84.5594,84.6071,56499.0
2024-03-12 14:20:00,88.8,88.89,88.79,88.89,32838.0,84.6166,84.7023,84.6071,84.7023,32838.0
2024-03-12 14:25:00,88.88,88.94,88.85,88.94,77104.0,84.6928,84.75,84.6642,84.75,77104.0
2024-03-12 14:30:00,88.94,89.03,88.91,89.02,59658.0,84.75,84.8357,84.7214,84.8262,59658.0
2024-03-12 14:35:00,89.02,89.06,89.0,89.05,54282.0,84.8262,84.8643,84.8072,84.8548,54282.0
2024-03-12 14:40:00,89.05,89.08,89.0,89.01,48184.0,84.8548,84.8834,84.8072,84.8167,48184.0
2024-03-12 14:45:00,89.0,89.03,88.94,89.03,47408.0,84.8072,84.8357,84.75,84.8357,47408.0
2024-03-12 14:50:00,89.04,89.09,89.03,89.06,41698.0,84.8453,84.8929,84.8357,84.8643,41698.0
2024-03-12 14:55:00,89.06,89.14,89.06,89.1,94538.0,84.8643,84.9406,84.8643,84.9024,94538.0
2024-03-12 15:00:00,89.1,89.18,89.07,89.18,478784.0,84.9024,84.9787,84.8739,84.9787,478784.0
2024-03-12 15:05:00,89.17,89.18,89.1,89.14,67510.0,84.9692,84.9787,84.9024,84.9406,67510.0
2024-03-12 15:10:00,89.13,89.18,89.12,89.17,82834.0,84.931,84.9787,84.9215,84.9692,82834.0
2024-03-12 15:15:00,89.16,89.27,89.13,89.26,169804.0,84.9596,85.0644,84.931,85.0549,169804.0
2024-03-12 15:20:00,89.26,89.32,89.25,89.3,159999.0,85.0549,85.1121,85.0454,85.093,159999.0
2024-03-12 15:25:00,89.3,89.31,89.22,89.27,106058.0,85.093,85.1026,85.0168,85.0644,106058.0
2024-03-12 15:30:00,89.27,89.28,89.19,89.2,106480.0,85.0644,85.074,84.9882,84.9977,106480.0
2024-03-12 15:35:00,89.19,89.21,89.14,89.17,124982.0,84.9882,85.0073,84.9406,84.9692,124982.0
2024-03-12 15:40:00,89.17,89.24,89.12,89.15,202180.0,84.9692,85.0359,84.9215,84.9501,202180.0
2024-03-12 15:45:00,89.15,89.18,89.03,89.04,267367.0,84.9501,84.9787,84.8357,84.8453,267367.0
2024-03-12 15:50:00,89.03,89.18,89.02,89.16,389574.0,84.8357,84.9787,84.8262,84.9596,389574.0
2024-03-12 15:55:00,89.16,89.17,88.91,88.93,805331.0,84.9596,84.9692,84.7214,84.7405,805331.0
2024-03-13 09:30:00,89.85,90.3,89.72,90.21,628873.0,85.6171,86.0459,85.4932,85.9602,628873.0
2024-03-13 09:35:00,90.22,90.37,90.07,90.34,438805.0,85.9697,86.1126,85.8268,86.084,438805.0
2024-03-13 09:40:00,90.35,90.47,90.31,90.33,373984.0,86.0936,86.2079,86.0554,86.0745,373984.0
2024-03-13 09:45:00,90.33,90.62,90.32,90.54,362549.0,86.0745,86.3508,86.065,86.2746,362549.0
2024-03-13 09:50:00,90.55,90.59,90.42,90.55,306041.0,86.2841,86.3223,86.1603,86.2841,306041.0
2024-03-13 09:55:00,90.55,90.58,90.4,90.51,133009.0,86.2841,86.3127,86.1412,86.246,133009.0
2024-03-13 10:00:00,90.52,90.6,90.36,90.44,519427.0,86.2556,86.3318,86.1031,86.1793,519427.0
2024-03-13 10:05:00,90.44,90.68,90.41,90.64,257290.0,86.1793,86.408,86.1507,86.3699,257290.0
2024-03-13 10:10:00,90.64,90.65,90.43,90.49,214936.0,86.3699,86.3794,86.1698,86.227,214936.0
2024-03-13 10:15:00,90.5,90.53,90.39,90.41,218421.0,86.2365,86.2651,86.1317,86.1507,218421.0
2024-03-13 10:20:00,90.42,90.49,90.39,90.45,119855.0,86.1603,86.227,86.1317,86.1888,119855.0
2024-03-13 10:25:00,90.45,90.47,90.34,90.43,120983.0,86.1888,86.2079,86.084,86.1698,120983.0
2024-03-13 10:30:00,90.43,90.56,90.32,90.34,178818.0,86.1698,86.2937,86.065,86.084,178818.0
2024-03-13 10:35:00,90.33,90.44,90.28,90.42,219485.0,86.0745,86.1793,86.0269,86.1603,219485.0
2024-03-13 10:40:00,90.42,90.43,90.24,90.27,227409.0,86.1603,86.1698,85.9887,86.0173,227409.0
2024-03-13 10:45:00,90.27,90.3,90.16,90.2,130850.0,86.0173,86.0459,85.9125,85.9506,130850.0
2024-03-13 10:50:00,90.2,90.3,90.16,90.27,156200.0,85.9506,86.0459,85.9125,86.0173,156200.0
2024-03-13 10:55:00,90.26,90.34,90.24,90.28,122713.0,86.0078,86.084,85.9887,86.0269,122713.0
2024-03-13 11:00:00,90.27,90.35,90.23,90.34,181489.0,86.0173,86.0936,85.9792,86.084,181489.0
2024-03-13 11:05:00,90.34,90.44,90.34,90.41,133437.0,86.084,86.1793,86.084,86.1507,133437.0
2024-03-13 11:10:00,90.4,90.45,90.36,90.44,67703.0,86.1412,86.1888,86.1031,86.1793,67703.0
2024-03-13 11:15:00,90.44,90.51,90.4,90.43,84897.0,86.1793,86.246,86.1412,86.1698,84897.0
2024-03-13 11:20:00,90.43,90.45,90.36,90.39,78290.0,86.1698,86.1888,86.1031,86.1317,78290.0
2024-03-13 11:25:00,90.38,90.44,90.35,90.43,83038.0,86.1221,86.1793,86.0936,86.1698,83038.0
2024-03-13 11:30:00,90.42,90.45,90.36,90.42,77916.0,86.1603,86.1888,86.1031,86.1603,77916.0
2024-03-13 11:35:00,90.42,90.51,90.36,90.5,140075.0,86.1603,86.246,86.1031,86.2365,140075.0
2024-03-13 11:40:00,90.5,90.55,90.47,90.48,109948.0,86.2365,86.2841,86.2079,86.2174,109948.0
2024-03-13 11:45:00,90.48,90.51,90.43,90.44,95398.0,86.2174,86.246,86.1698,86.1793,95398.0
2024-03-13 11:50:00,90.44,90.48,90.42,90.46,64448.0,86.1793,86.2174,86.1603,86.1984,64448.0
2024-03-13 11:55:00,90.46,90.47,90.37,90.37,73786.0,86.1984,86.2079,86.1126,86.1126,73786.0
2024-03-13 12:00:00,90.37,90.4,90.32,90.32,209390.0,86.1126,86.1412,86.065,86.065,209390.0
2024-03-13 12:05:00,90.31,90.32,90.22,90.3,233614.0,86.0554,86.065,85.9697,86.0459,233614.0
2024-03-13 12:10:00,90.3,90.34,90.22,90.22,105514.0,86.0459,86.084,85.9697,85.9697,105514.0
2024-03-13 12:15:00,90.22,90.3,90.21,90.26,160890.0,85.9697,86.0459,85.9602,86.0078,160890.0
2024-03-13 12:20:00,90.26,90.31,90.22,90.23,122307.0,86.0078,86.0554,85.9697,85.9792,122307.0
2024-03-13 12:25:00,90.23,90.29,90.21,90.28,347957.0,85.9792,86.0364,85.9602,86.0269,347957.0
2024-03-13 12:30:00,90.28,90.32,90.27,90.29,135091.0,86.0269,86.065,86.0173,86.0364,135091.0
2024-03-13 12:35:00,90.29,90.44,90.28,90.39,112485.0,86.0364,86.1793,86.0269,86.1317,112485.0
2024-03-13 12:40:00,90.39,90.4,90.31,90.34,95763.0,86.1317,86.1412,86.0554,86.084,95763.0
2024-03-13 12:45:00,90.34,90.44,90.34,90.4,112398.0,86.084,86.1793,86.084,86.1412,112398.0
2024-03-13 12:50:00,90.39,90.42,90.34,90.35,69029.0,86.1317,86.1603,86.084,86.0936,69029.0
2024-03-13 12:55:00,90.36,90.37,90.27,90.28,124475.0,86.1031,86.1126,86.0173,86.0269,124475.0
2024-03-13 13:00:00,90.27,90.35,90.26,90.34,139029.0,86.0173,86.0936,86.0078,86.084,139029.0
2024-03-13 13:05:00,90.34,90.35,90.28,90.31,153591.0,86.084,86.0936,86.0269,86.0554,153591.0
2024-03-13 13:10:00,90.31,90.43,90.31,90.4,157680.0,86.0554,86.1698,86.0554,86.1412,157680.0
2024-03-13 13:15:00,90.4,90.42,90.37,90.4,101188.0,86.1412,86.1603,86.1126,86.1412,101188.0
2024-03-13 13:20:00,90.4,90.5,90.39,90.49,79886.0,86.1412,86.2365,86.1317,86.227,79886.0
2024-03-13 13:25:00,90.49,90.52,90.48,90.49,56444.0,86.227,86.2556,86.2174,86.227,56444.0
2024-03-13 13:30:00,90.5,90.5,90.44,90.5,82121.0,86.2365,86.2365,86.1793,86.2365,82121.0
2024-03-13 13:35:00,90.5,90.55,90.48,90.53,77601.0,86.2365,86.2841,86.2174,86.2651,77601.0
2024-03-13 13:40:00,90.53,90.59,90.49,90.52,104939.0,86.2651,86.3223,86.227,86.2556,104939.0
2024-03-13 13:45:00,90.52,90.61,90.51,90.61,70005.0,86.2556,86.3413,86.246,86.3413,70005.0
2024-03-13 13:50:00,90.61,90.66,90.59,90.61,80868.0,86.3413,86.389,86.3223,86.3413,80868.0
2024-03-13 13:55:00,90.61,90.68,90.58,90.65,86330.0,86.3413,86.408,86.3127,86.3794,86330.0
2024-03-13 14:00:00,90.64,90.69,90.61,90.69,135688.0,86.3699,86.4175,86.3413,86.4175,135688.0
2024-03-13 14:05:00,90.69,90.73,90.67,90.69,108661.0,86.4175,86.4557,86.3985,86.4175,108661.0
2024-03-13 14:10:00,90.69,90.72,90.66,90.72,148602.0,86.4175,86.4461,86.389,86.4461,148602.0
2024-03-13 14:15:00,90.71,90.76,90.7,90.73,93273.0,86.4366,86.4842,86.4271,86.4557,93273.0
2024-03-13 14:20:00,90.73,90.76,90.7,90.71,92043.0,86.4557,86.4842,86.4271,86.4366,92043.0
2024-03-13 14:25:00,90.71,90.75,90.7,90.73,120958.0,86.4366,86.4747,86.4271,86.4557,120958.0
2024-03-13 14:30:00,90.73,90.83,90.71,90.81,150017.0,86.4557,86.5509,86.4366,86.5319,150017.0
2024-03-13 14:35:00,90.81,90.85,90.7,90.71,132791.0,86.5319,86.57,86.4271,86.4366,132791.0
2024-03-13 14:40:00,90.72,90.73,90.54,90.55,178088.0,86.4461,86.4557,86.2746,86.2841,178088.0
2024-03-13 14:45:00,90.54,90.55,90.47,90.48,231446.0,86.2746,86.2841,86.2079,86.2174,231446.0
2024-03-13 14:50:00,90.48,90.51,90.45,90.48,172002.0,86.2174,86.246,86.1888,86.2174,172002.0
2024-03-13 14:55:00,90.48,90.53,90.46,90.48,139924.0,86.2174,86.2651,86.1984,86.2174,139924.0
2024-03-13 15:00:00,90.48,90.5,90.42,90.45,182051.0,86.2174,86.2365,86.1603,86.1888,182051.0
2024-03-13 15:05:00,90.45,90.46,90.38,90.43,183188.0,86.1888,86.1984,86.1221,86.1698,183188.0
2024-03-13 15:10:00,90.44,90.44,90.35,90.42,159497.0,86.1793,86.1793,86.0936,86.1603,159497.0
2024-03-13 15:15:00,90.42,90.47,90.4,90.47,176712.0,86.1603,86.2079,86.1412,86.2079,176712.0
2024-03-13 15:20:00,90.47,90.55,90.46,90.52,308954.0,86.2079,86.2841,86.1984,86.2556,308954.0
2024-03-13 15:25:00,90.53,90.55,90.29,90.34,353096.0,86.2651,86.2841,86.0364,86.084,353096.0
2024-03-13 15:30:00,90.35,90.46,90.33,90.43,265377.0,86.0936,86.1984,86.0745,86.1698,265377.0
2024-03-13 15:35:00,90.42,90.45,90.38,90.4,217776.0,86.1603,86.1888,86.1221,86.1412,217776.0
2024-03-13 15:40:00,90.41,90.43,90.35,90.39,350138.0,86.1507,86.1698,86.0936,86.1317,350138.0
2024-03-13 15:45:00,90.39,90.43,90.35,90.35,406628.0,86.1317,86.1698,86.0936,86.0936,406628.0
2024-03-13 15:50:00,90.35,90.4,90.27,90.33,498438.0,86.0936,86.1412,86.0173,86.0745,498438.0
2024-03-13 15:55:00,90.33,90.38,90.26,90.33,1595156.0,86.0745,86.1221,86.0078,86.0745,1595156.0
2024-03-14 09:30:00,90.72,91.04,90.63,90.83,731082.0,86.4461,86.7511,86.3604,86.5509,731082.0
2024-03-14 09:35:00,90.83,90.95,90.67,90.75,390241.0,86.5509,86.6653,86.3985,86.4747,390241.0
2024-03-14 09:40:00,90.76,90.81,90.61,90.69,246157.0,86.4842,86.5319,86.3413,86.4175,246157.0
2024-03-14 09:45:00,90.68,90.76,90.38,90.43,270049.0,86.408,86.4842,86.1221,86.1698,270049.0
2024-03-14 09:50:00,90.42,90.57,90.38,90.52,181039.0,86.1603,86.3032,86.1221,86.2556,181039.0
2024-03-14 09:55:00,90.52,90.58,90.37,90.4,138917.0,86.2556,86.3127,86.1126,86.1412,138917.0
2024-03-14 10:00:00,90.41,90.68,90.39,90.67,244248.0,86.1507,86.408,86.1317,86.3985,244248.0
2024-03-14 10:05:00,90.67,90.77,90.51,90.75,286808.0,86.3985,86.4938,86.246,86.4747,286808.0
2024-03-14 10:10:00,90.76,90.85,90.68,90.69,373756.0,86.4842,86.57,86.408,86.4175,373756.0
2024-03-14 10:15:00,90.7,90.85,90.7,90.85,299336.0,86.4271,86.57,86.4271,86.57,299336.0
2024-03-14 10:20:00,90.85,90.88,90.7,90.74,232399.0,86.57,86.5986,86.4271,86.4652,232399.0
2024-03-14 10:25:00,90.75,90.79,90.71,90.77,144309.0,86.4747,86.5128,86.4366,86.4938,144309.0
2024-03-14 10:30:00,90.77,90.81,90.67,90.68,156789.0,86.4938,86.5319,86.3985,86.408,156789.0
2024-03-14 10:35:00,90.68,90.85,90.66,90.84,186329.0,86.408,86.57,86.389,86.5605,186329.0
2024-03-14 10:40:00,90.85,90.95,90.83,90.85,137785.0,86.57,86.6653,86.5509,86.57,137785.0
2024-03-14 10:45:00,90.85,90.91,90.81,90.86,96173.0,86.57,86.6272,86.5319,86.5795,96173.0
2024-03-14 10:50:00,90.87,90.87,90.62,90.63,86181.0,86.5891,86.5891,86.3508,86.3604,86181.0
2024-03-14 10:55:00,90.63,90.69,90.58,90.67,162803.0,86.3604,86.4175,86.3127,86.3985,162803.0
2024-03-14 11:00:00,90.67,90.71,90.57,90.7,171553.0,86.3985,86.4366,86.3032,86.4271,171553.0
2024-03-14 11:05:00,90.7,90.74,90.63,90.71,79246.0,86.4271,86.4652,86.3604,86.4366,79246.0
2024-03-14 11:10:00,90.7,90.75,90.64,90.73,97878.0,86.4271,86.4747,86.3699,86.4557,97878.0
2024-03-14 11:15:00,90.73,90.83,90.73,90.77,95186.0,86.4557,86.5509,86.4557,86.4938,95186.0
2024-03-14 11:20:00,90.76,90.82,90.75,90.79,74121.0,86.4842,86.5414,86.4747,86.5128,74121.0
2024-03-14 11:25:00,90.8,90.8,90.68,90.72,101333.0,86.5224,86.5224,86.408,86.4461,101333.0
2024-03-14 11:30:00,90.72,90.84,90.7,90.81,81501.0,86.4461,86.5605,86.4271,86.5319,81501.0
2024-03-14 11:35:00,90.79,90.9,90.78,90.89,77296.0,86.5128,86.6177,86.5033,86.6081,77296.0
2024-03-14 11:40:00,90.89,90.97,90.87,90.97,79370.0,86.6081,86.6844,86.5891,86.6844,79370.0
2024-03-14 11:45:00,90.97,91.08,90.94,91.06,187107.0,86.6844,86.7892,86.6558,86.7701,187107.0
2024-03-14 11:50:00,91.06,91.18,91.03,91.09,171622.0,86.7701,86.8845,86.7415,86.7987,171622.0
2024-03-14 11:55:00,91.08,91.12,91.04,91.12,109814.0,86.7892,86.8273,86.7511,86.8273,109814.0
2024-03-14 12:00:00,91.12,91.13,91.03,91.03,241405.0,86.8273,86.8368,86.7415,86.7415,241405.0
2024-03-14 12:05:00,91.03,91.1,91.01,91.09,141583.0,86.7415,86.8082,86.7225,86.7987,141583.0
2024-03-14 12:10:00,91.09,91.14,91.06,91.08,121778.0,86.7987,86.8463,86.7701,86.7892,121778.0
2024-03-14 12:15:00,91.07,91.14,91.03,91.13,134232.0,86.7796,86.8463,86.7415,86.8368,134232.0
2024-03-14 12:20:00,91.13,91.19,91.12,91.17,103401.0,86.8368,86.894,86.8273,86.8749,103401.0
2024-03-14 12:25:00,91.17,91.21,91.15,91.16,97706.0,86.8749,86.913,86.8559,86.8654,97706.0
2024-03-14 12:30:00,91.16,91.19,91.13,91.19,130832.0,86.8654,86.894,86.8368,86.894,130832.0
2024-03-14 12:35:00,91.18,91.21,91.14,91.2,241320.0,86.8845,86.913,86.8463,86.9035,241320.0
2024-03-14 12:40:00,91.19,91.2,91.13,91.2,143577.0,86.894,86.9035,86.8368,86.9035,143577.0
2024-03-14 12:45:00,91.2,91.29,91.17,91.26,164319.0,86.9035,86.9893,86.8749,86.9607,164319.0
2024-03-14 12:50:00,91.26,91.28,91.21,91.27,100001.0,86.9607,86.9797,86.913,86.9702,100001.0
2024-03-14 12:55:00,91.27,91.29,91.23,91.26,132768.0,86.9702,86.9893,86.9321,86.9607,132768.0
2024-03-14 13:00:00,91.25,91.26,91.18,91.19,96636.0,86.9512,86.9607,86.8845,86.894,96636.0
2024-03-14 13:05:00,91.19,91.21,91.13,91.2,75130.0,86.894,86.913,86.8368,86.9035,75130.0
2024-03-14 13:10:00,91.19,91.28,91.14,91.28,97113.0,86.894,86.9797,86.8463,86.9797,97113.0
2024-03-14 13:15:00,91.28,91.28,91.02,91.04,87226.0,86.9797,86.9797,86.732,86.7511,87226.0
2024-03-14 13:20:00,91.04,91.13,91.01,91.02,68601.0,86.7511,86.8368,86.7225,86.732,68601.0
2024-03-14 13:25:00,91.01,91.03,90.96,90.97,54753.0,86.7225,86.7415,86.6748,86.6844,54753.0
2024-03-14 13:30:00,90.97,90.98,90.87,90.95,261898.0,86.6844,86.6939,86.5891,86.6653,261898.0
2024-03-14 13:35:00,90.95,91.02,90.91,91.0,179429.0,86.6653,86.732,86.6272,86.7129,179429.0
2024-03-14 13:40:00,91.0,91.01,90.95,90.99,78324.0,86.7129,86.7225,86.6653,86.7034,78324.0
2024-03-14 13:45:00,90.98,91.05,90.95,91.02,67656.0,86.6939,86.7606,86.6653,86.732,67656.0
2024-03-14 13:50:00,91.02,91.05,90.97,91.02,57211.0,86.732,86.7606,86.6844,86.732,57211.0
2024-03-14 13:55:00,91.02,91.06,90.98,91.06,41094.0,86.732,86.7701,86.6939,86.7701,41094.0
2024-03-14 14:00:00,91.06,91.06,90.98,91.0,134742.0,86.7701,86.7701,86.6939,86.7129,134742.0
2024-03-14 14:05:00,91.0,91.08,91.0,91.07,54653.0,86.7129,86.7892,86.7129,86.7796,54653.0
2024-03-14 14:10:00,91.07,91.12,91.01,91.08,80531.0,86.7796,86.8273,86.7225,86.7892,80531.0
2024-03-14 14:15:00,91.08,91.08,91.02,91.05,57152.0,86.7892,86.7892,86.732,86.7606,57152.0
2024-03-14 14:20:00,91.04,91.04,90.98,91.03,75748.0,86.7511,86.7511,86.6939,86.7415,75748.0
2024-03-14 14:25:00,91.03,91.04,90.96,90.97,82938.0,86.7415,86.7511,86.6748,86.6844,82938.0
2024-03-14 14:30:00,90.97,90.99,90.88,90.97,126616.0,86.6844,86.7034,86.5986,86.6844,126616.0
2024-03-14 14:35:00,90.97,91.01,90.88,91.01,157061.0,86.6844,86.7225,86.5986,86.7225,157061.0
2024-03-14 14:40:00,91.0,91.09,90.98,91.07,153473.0,86.7129,86.7987,86.6939,86.7796,153473.0
2024-03-14 14:45:00,91.07,91.12,91.04,91.11,172950.0,86.7796,86.8273,86.7511,86.8178,172950.0
2024-03-14 14:50:00,91.1,91.15,91.07,91.11,141182.0,86.8082,86.8559,86.7796,86.8178,141182.0
2024-03-14 14:55:00,91.11,91.14,91.03,91.09,149761.0,86.8178,86.8463,86.7415,86.7987,149761.0
2024-03-14 15:00:00,91.08,91.08,90.97,90.97,139216.0,86.7892,86.7892,86.6844,86.6844,139216.0
2024-03-14 15:05:00,90.97,91.01,90.86,90.94,181684.0,86.6844,86.7225,86.5795,86.6558,181684.0
2024-03-14 15:10:00,90.94,90.97,90.88,90.92,119061.0,86.6558,86.6844,86.5986,86.6367,119061.0
2024-03-14 15:15:00,90.91,90.99,90.9,90.91,151997.0,86.6272,86.7034,86.6177,86.6272,151997.0
2024-03-14 15:20:00,90.91,90.91,90.86,90.89,237954.0,86.6272,86.6272,86.5795,86.6081,237954.0
2024-03-14 15:25:00,90.89,90.93,90.84,90.91,261076.0,86.6081,86.6462,86.5605,86.6272,261076.0
2024-03-14 15:30:00,90.91,90.93,90.82,90.84,265882.0,86.6272,86.6462,86.5414,86.5605,265882.0
2024-03-14 15:35:00,90.84,90.93,90.8,90.92,414377.0,86.5605,86.6462,86.5224,86.6367,414377.0
2024-03-14 15:40:00,90.92,91.02,90.9,90.99,240449.0,86.6367,86.732,86.6177,86.7034,240449.0
2024-03-14 15:45:00,90.99,91.06,90.95,91.02,348807.0,86.7034,86.7701,86.6653,86.732,348807.0
2024-03-14 15:50:00,91.03,91.14,91.02,91.09,626277.0,86.7415,86.8463,86.732,86.7987,626277.0
2024-03-14 15:55:00,91.09,91.33,91.09,91.33,1765679.0,86.7987,87.0274,86.7987,87.0274,1765679.0
2024-03-15 09:30:00,91.22,91.94,91.01,91.85,796668.0,86.9226,87.6087,86.7225,87.5229,796668.0
2024-03-15 09:35:00,91.85,92.22,91.78,92.05,407627.0,87.5229,87.8755,87.4562,87.7135,407627.0
2024-03-15 09:40:00,92.06,92.13,91.86,91.86,303098.0,87.723,87.7897,87.5324,87.5324,303098.0
2024-03-15 09:45:00,91.87,91.92,91.65,91.68,310754.0,87.542,87.5896,87.3323,87.3609,310754.0
2024-03-15 09:50:00,91.67,91.77,91.65,91.76,270858.0,87.3514,87.4467,87.3323,87.4371,270858.0
2024-03-15 09:55:00,91.77,91.86,91.74,91.86,210047.0,87.4467,87.5324,87.4181,87.5324,210047.0
2024-03-15 10:00:00,91.85,92.03,91.8,92.01,194067.0,87.5229,87.6944,87.4753,87.6754,194067.0
2024-03-15 10:05:00,92.02,92.06,91.85,91.93,170525.0,87.6849,87.723,87.5229,87.5991,170525.0
2024-03-15 10:10:00,91.92,92.12,91.9,91.99,171894.0,87.5896,87.7802,87.5705,87.6563,171894.0
2024-03-15 10:15:00,92.0,92.04,91.92,91.97,106357.0,87.6658,87.7039,87.5896,87.6372,106357.0
2024-03-15 10:20:00,91.97,92.01,91.74,91.87,138105.0,87.6372,87.6754,87.4181,87.542,138105.0
2024-03-15 10:25:00,91.87,91.89,91.79,91.89,112936.0,87.542,87.561,87.4657,87.561,112936.0
2024-03-15 10:30:00,91.88,91.94,91.75,91.9,138882.0,87.5515,87.6087,87.4276,87.5705,138882.0
2024-03-15 10:35:00,91.91,91.91,91.82,91.89,113556.0,87.5801,87.5801,87.4943,87.561,113556.0
2024-03-15 10:40:00,91.9,91.94,91.75,91.8,104203.0,87.5705,87.6087,87.4276,87.4753,104203.0
2024-03-15 10:45:00,91.79,91.8,91.68,91.76,153334.0,87.4657,87.4753,87.3609,87.4371,153334.0
2024-03-15 10:50:00,91.77,91.89,91.7,91.84,150253.0,87.4467,87.561,87.38,87.5134,150253.0
2024-03-15 10:55:00,91.85,91.9,91.8,91.9,111263.0,87.5229,87.5705,87.4753,87.5705,111263.0
2024-03-15 11:00:00,91.9,92.0,91.88,91.92,137074.0,87.5705,87.6658,87.5515,87.5896,137074.0
2024-03-15 11:05:00,91.92,91.93,91.86,91.92,228902.0,87.5896,87.5991,87.5324,87.5896,228902.0
2024-03-15 11:10:00,91.91,91.95,91.84,91.91,172137.0,87.5801,87.6182,87.5134,87.5801,172137.0
2024-03-15 11:15:00,91.92,91.92,91.82,91.86,111195.0,87.5896,87.5896,87.4943,87.5324,111195.0
2024-03-15 11:20:00,91.87,91.91,91.74,91.77,109299.0,87.542,87.5801,87.4181,87.4467,109299.0
2024-03-15 11:25:00,91.77,91.82,91.72,91.8,94099.0,87.4467,87.4943,87.399,87.4753,94099.0
2024-03-15 11:30:00,91.8,91.85,91.75,91.8,84478.0,87.4753,87.5229,87.4276,87.4753,84478.0
2024-03-15 11:35:00,91.8,91.82,91.74,91.81,86499.0,87.4753,87.4943,87.4181,87.4848,86499.0
2024-03-15 11:40:00,91.81,91.83,91.67,91.73,89908.0,87.4848,87.5038,87.3514,87.4085,89908.0
2024-03-15 11:45:00,91.74,91.8,91.7,91.7,87168.0,87.4181,87.4753,87.38,87.38,87168.0
2024-03-15 11:50:00,91.71,91.72,91.6,91.64,163251.0,87.3895,87.399,87.2847,87.3228,163251.0
2024-03-15 11:55:00,91.65,91.65,91.57,91.63,115661.0,87.3323,87.3323,87.2561,87.3133,115661.0
2024-03-15 12:00:00,91.63,91.63,91.5,91.54,98775.0,87.3133,87.3133,87.1894,87.2275,98775.0
2024-03-15 12:05:00,91.55,91.6,91.49,91.58,249503.0,87.237,87.2847,87.1799,87.2656,249503.0
2024-03-15 12:10:00,91.58,91.59,91.5,91.54,86205.0,87.2656,87.2751,87.1894,87.2275,86205.0
2024-03-15 12:15:00,91.55,91.58,91.51,91.52,108555.0,87.237,87.2656,87.1989,87.2084,108555.0
2024-03-15 12:20:00,91.51,91.55,91.46,91.51,241471.0,87.1989,87.237,87.1513,87.1989,241471.0
2024-03-15 12:25:00,91.51,91.56,91.5,91.55,92030.0,87.1989,87.2466,87.1894,87.237,92030.0
2024-03-15 12:30:00,91.55,91.65,91.52,91.61,134660.0,87.237,87.3323,87.2084,87.2942,134660.0
2024-03-15 12:35:00,91.6,91.62,91.53,91.57,192526.0,87.2847,87.3037,87.218,87.2561,192526.0
2024-03-15 12:40:00,91.57,91.61,91.51,91.53,104175.0,87.2561,87.2942,87.1989,87.218,104175.0
2024-03-15 12:45:00,91.53,91.56,91.46,91.55,216903.0,87.218,87.2466,87.1513,87.237,216903.0
2024-03-15 12:50:00,91.54,91.59,91.42,91.42,81823.0,87.2275,87.2751,87.1132,87.1132,81823.0
2024-03-15 12:55:00,91.42,91.5,91.39,91.47,143289.0,87.1132,87.1894,87.0846,87.1608,143289.0
2024-03-15 13:00:00,91.46,91.52,91.44,91.47,82022.0,87.1513,87.2084,87.1322,87.1608,82022.0
2024-03-15 13:05:00,91.47,91.55,91.46,91.54,82703.0,87.1608,87.237,87.1513,87.2275,82703.0
2024-03-15 13:10:00,91.55,91.58,91.5,91.51,92109.0,87.237,87.2656,87.1894,87.1989,92109.0
2024-03-15 13:15:00,91.51,91.52,91.44,91.45,74782.0,87.1989,87.2084,87.1322,87.1417,74782.0
2024-03-15 13:20:00,91.44,91.49,91.37,91.48,356765.0,87.1322,87.1799,87.0655,87.1703,356765.0
2024-03-15 13:25:00,91.48,91.5,91.35,91.36,155948.0,87.1703,87.1894,87.0465,87.056,155948.0
2024-03-15 13:30:00,91.36,91.37,91.29,91.35,195587.0,87.056,87.0655,86.9893,87.0465,195587.0
2024-03-15 13:35:00,91.36,91.45,91.35,91.44,191070.0,87.056,87.1417,87.0465,87.1322,191070.0
2024-03-15 13:40:00,91.44,91.49,91.42,91.45,87681.0,87.1322,87.1799,87.1132,87.1417,87681.0
2024-03-15 13:45:00,91.44,91.47,91.4,91.45,125789.0,87.1322,87.1608,87.0941,87.1417,125789.0
2024-03-15 13:50:00,91.45,91.53,91.43,91.53,65356.0,87.1417,87.218,87.1227,87.218,65356.0
2024-03-15 13:55:00,91.53,91.54,91.46,91.51,69220.0,87.218,87.2275,87.1513,87.1989,69220.0
2024-03-15 14:00:00,91.51,91.57,91.45,91.47,115773.0,87.1989,87.2561,87.1417,87.1608,115773.0
2024-03-15 14:05:00,91.46,91.47,91.38,91.42,306871.0,87.1513,87.1608,87.075,87.1132,306871.0
2024-03-15 14:10:00,91.43,91.49,91.4,91.43,149310.0,87.1227,87.1799,87.0941,87.1227,149310.0
2024-03-15 14:15:00,91.44,91.51,91.41,91.5,107434.0,87.1322,87.1989,87.1036,87.1894,107434.0
2024-03-15 14:20:00,91.5,91.53,91.45,91.45,150462.0,87.1894,87.218,87.1417,87.1417,150462.0
2024-03-15 14:25:00,91.45,91.47,91.33,91.37,148421.0,87.1417,87.1608,87.0274,87.0655,148421.0
2024-03-15 14:30:00,91.38,91.41,91.33,91.34,250502.0,87.075,87.1036,87.0274,87.0369,250502.0
2024-03-15 14:35:00,91.34,91.46,91.33,91.45,104026.0,87.0369,87.1513,87.0274,87.1417,104026.0
2024-03-15 14:40:00,91.45,91.61,91.43,91.59,131823.0,87.1417,87.2942,87.1227,87.2751,131823.0
2024-03-15 14:45:00,91.59,91.6,91.49,91.51,144800.0,87.2751,87.2847,87.1799,87.1989,144800.0
2024-03-15 14:50:00,91.51,91.59,91.5,91.55,172939.0,87.1989,87.2751,87.1894,87.237,172939.0
2024-03-15 14:55:00,91.55,91.57,91.51,91.56,155401.0,87.237,87.2561,87.1989,87.2466,155401.0
2024-03-15 15:00:00,91.56,91.57,91.48,91.56,111715.0,87.2466,87.2561,87.1703,87.2466,111715.0
2024-03-15 15:05:00,91.55,91.65,91.54,91.63,208614.0,87.237,87.3323,87.2275,87.3133,208614.0
2024-03-15 15:10:00,91.63,91.66,91.59,91.61,137458.0,87.3133,87.3418,87.2751,87.2942,137458.0
2024-03-15 15:15:00,91.61,91.64,91.53,91.55,178485.0,87.2942,87.3228,87.218,87.237,178485.0
2024-03-15 15:20:00,91.55,91.57,91.5,91.55,135380.0,87.237,87.2561,87.1894,87.237,135380.0
2024-03-15 15:25:00,91.55,91.61,91.51,91.54,326769.0,87.237,87.2942,87.1989,87.2275,326769.0
2024-03-15 15:30:00,91.53,91.58,91.49,91.56,280062.0,87.218,87.2656,87.1799,87.2466,280062.0
2024-03-15 15:35:00,91.56,91.57,91.47,91.51,294566.0,87.2466,87.2561,87.1608,87.1989,294566.0
2024-03-15 15:40:00,91.51,91.55,91.47,91.52,243427.0,87.1989,87.237,87.1608,87.2084,243427.0
2024-03-15 15:45:00,91.52,91.64,91.5,91.61,443038.0,87.2084,87.3228,87.1894,87.2942,443038.0
2024-03-15 15:50:00,91.6,91.6,91.49,91.54,739302.0,87.2847,87.2847,87.1799,87.2275,739302.0
2024-03-15 15:55:00,91.54,91.62,91.47,91.56,2126499.0,87.2275,87.3037,87.1608,87.2466,2126499.0
2024-03-18 09:30:00,91.19,91.43,91.06,91.28,623019.0,87.5937,87.8243,87.4689,87.6802,623019.0
2024-03-18 09:35:00,91.28,91.3,90.76,90.78,417304.0,87.6802,87.6994,87.1807,87.1999,417304.0
2024-03-18 09:40:00,90.77,90.86,90.7,90.72,202197.0,87.1903,87.2767,87.1231,87.1423,202197.0
2024-03-18 09:45:00,90.71,90.73,90.43,90.7,287597.0,87.1327,87.1519,86.8637,87.1231,287597.0
2024-03-18 09:50:00,90.7,90.99,90.64,90.98,181743.0,87.1231,87.4016,87.0654,87.392,181743.0
2024-03-18 09:55:00,90.97,91.04,90.84,91.01,342867.0,87.3824,87.4496,87.2575,87.4208,342867.0
2024-03-18 10:00:00,91.01,91.04,90.9,91.0,267832.0,87.4208,87.4496,87.3152,87.4112,267832.0
2024-03-18 10:05:00,90.99,91.11,90.93,91.1,124569.0,87.4016,87.5169,87.344,87.5073,124569.0
2024-03-18 10:10:00,91.1,91.1,90.93,91.02,240924.0,87.5073,87.5073,87.344,87.4304,240924.0
2024-03-18 10:15:00,91.02,91.09,90.96,91.04,71600.0,87.4304,87.4977,87.3728,87.4496,71600.0
2024-03-18 10:20:00,91.06,91.08,90.98,91.06,147944.0,87.4689,87.4881,87.392,87.4689,147944.0
2024-03-18 10:25:00,91.07,91.09,90.97,91.04,82360.0,87.4785,87.4977,87.3824,87.4496,82360.0
2024-03-18 10:30:00,91.04,91.06,90.92,91.04,105136.0,87.4496,87.4689,87.3344,87.4496,105136.0
2024-03-18 10:35:00,91.04,91.08,91.01,91.05,407922.0,87.4496,87.4881,87.4208,87.4593,407922.0
2024-03-18 10:40:00,91.06,91.11,90.93,90.95,87847.0,87.4689,87.5169,87.344,87.3632,87847.0
2024-03-18 10:45:00,90.95,90.96,90.79,90.91,125695.0,87.3632,87.3728,87.2095,87.3248,125695.0
2024-03-18 10:50:00,90.91,90.99,90.89,90.97,62302.0,87.3248,87.4016,87.3056,87.3824,62302.0
2024-03-18 10:55:00,90.96,90.98,90.83,90.9,227670.0,87.3728,87.392,87.2479,87.3152,227670.0
2024-03-18 11:00:00,90.89,91.01,90.86,90.99,114232.0,87.3056,87.4208,87.2767,87.4016,114232.0
2024-03-18 11:05:00,90.99,91.02,90.85,90.91,82979.0,87.4016,87.4304,87.2671,87.3248,82979.0
2024-03-18 11:10:00,90.91,90.96,90.88,90.9,94663.0,87.3248,87.3728,87.296,87.3152,94663.0
2024-03-18 11:15:00,90.91,90.92,90.87,90.89,83454.0,87.3248,87.3344,87.2863,87.3056,83454.0
2024-03-18 11:20:00,90.89,91.06,90.88,91.05,66164.0,87.3056,87.4689,87.296,87.4593,66164.0
2024-03-18 11:25:00,91.06,91.17,91.03,91.13,71737.0,87.4689,87.5745,87.44,87.5361,71737.0
2024-03-18 11:30:00,91.12,91.14,91.05,91.06,176433.0,87.5265,87.5457,87.4593,87.4689,176433.0
2024-03-18 11:35:00,91.06,91.15,91.02,91.15,78464.0,87.4689,87.5553,87.4304,87.5553,78464.0
2024-03-18 11:40:00,91.15,91.17,91.1,91.16,158817.0,87.5553,87.5745,87.5073,87.5649,158817.0
2024-03-18 11:45:00,91.17,91.23,91.16,91.21,108792.0,87.5745,87.6322,87.5649,87.6129,108792.0
2024-03-18 11:50:00,91.21,91.31,91.14,91.31,200095.0,87.6129,87.709,87.5457,87.709,200095.0
2024-03-18 11:55:00,91.31,91.32,91.23,91.25,174406.0,87.709,87.7186,87.6322,87.6514,174406.0
2024-03-18 12:00:00,91.25,91.25,91.16,91.17,114932.0,87.6514,87.6514,87.5649,87.5745,114932.0
2024-03-18 12:05:00,91.18,91.29,91.17,91.24,177894.0,87.5841,87.6898,87.5745,87.6418,177894.0
2024-03-18 12:10:00,91.24,91.28,91.21,91.28,96457.0,87.6418,87.6802,87.6129,87.6802,96457.0
2024-03-18 12:15:00,91.27,91.35,91.25,91.3,158154.0,87.6706,87.7474,87.6514,87.6994,158154.0
2024-03-18 12:20:00,91.3,91.31,91.21,91.22,87734.0,87.6994,87.709,87.6129,87.6225,87734.0
2024-03-18 12:25:00,91.23,91.28,91.22,91.26,97244.0,87.6322,87.6802,87.6225,87.661,97244.0
2024-03-18 12:30:00,91.26,91.28,91.18,91.18,76027.0,87.661,87.6802,87.5841,87.5841,76027.0
2024-03-18 12:35:00,91.18,91.26,91.17,91.26,64549.0,87.5841,87.661,87.5745,87.661,64549.0
2024-03-18 12:40:00,91.26,91.32,91.25,91.3,77404.0,87.661,87.7186,87.6514,87.6994,77404.0
2024-03-18 12:45:00,91.31,91.39,91.28,91.37,84494.0,87.709,87.7858,87.6802,87.7666,84494.0
2024-03-18 12:50:00,91.38,91.44,91.34,91.36,100108.0,87.7762,87.8339,87.7378,87.757,100108.0
2024-03-18 12:55:00,91.35,91.41,91.33,91.38,87430.0,87.7474,87.8051,87.7282,87.7762,87430.0
2024-03-18 13:00:00,91.37,91.46,91.35,91.45,97874.0,87.7666,87.8531,87.7474,87.8435,97874.0
2024-03-18 13:05:00,91.45,91.46,91.36,91.37,46118.0,87.8435,87.8531,87.757,87.7666,46118.0
2024-03-18 13:10:00,91.36,91.4,91.29,91.32,146383.0,87.757,87.7954,87.6898,87.7186,146383.0
2024-03-18 13:15:00,91.31,91.31,91.24,91.27,195029.0,87.709,87.709,87.6418,87.6706,195029.0
2024-03-18 13:20:00,91.27,91.29,91.23,91.25,92219.0,87.6706,87.6898,87.6322,87.6514,92219.0
2024-03-18 13:25:00,91.25,91.31,91.2,91.31,73563.0,87.6514,87.709,87.6033,87.709,73563.0
2024-03-18 13:30:00,91.31,91.31,91.2,91.22,51002.0,87.709,87.709,87.6033,87.6225,51002.0
2024-03-18 13:35:00,91.21,91.23,91.12,91.15,142861.0,87.6129,87.6322,87.5265,87.5553,142861.0
2024-03-18 13:40:00,91.16,91.2,91.15,91.17,58110.0,87.5649,87.6033,87.5553,87.5745,58110.0
2024-03-18 13:45:00,91.17,91.19,91.14,91.19,155246.0,87.5745,87.5937,87.5457,87.5937,155246.0
2024-03-18 13:50:00,91.2,91.21,91.16,91.19,79162.0,87.6033,87.6129,87.5649,87.5937,79162.0
2024-03-18 13:55:00,91.19,91.22,91.15,91.18,62852.0,87.5937,87.6225,87.5553,87.5841,62852.0
2024-03-18 14:00:00,91.19,91.29,91.15,91.25,78632.0,87.5937,87.6898,87.5553,87.6514,78632.0
2024-03-18 14:05:00,91.25,91.25,91.14,91.15,69608.0,87.6514,87.6514,87.5457,87.5553,69608.0
2024-03-18 14:10:00,91.15,91.25,91.14,91.2,69616.0,87.5553,87.6514,87.5457,87.6033,69616.0
2024-03-18 14:15:00,91.2,91.22,91.14,91.16,154320.0,87.6033,87.6225,87.5457,87.5649,154320.0
2024-03-18 14:20:00,91.16,91.19,91.13,91.17,46687.0,87.5649,87.5937,87.5361,87.5745,46687.0
2024-03-18 14:25:00,91.17,91.2,91.14,91.18,46724.0,87.5745,87.6033,87.5457,87.5841,46724.0
2024-03-18 14:30:00,91.17,91.22,91.15,91.21,66311.0,87.5745,87.6225,87.5553,87.6129,66311.0
2024-03-18 14:35:00,91.2,91.29,91.19,91.24,66119.0,87.6033,87.6898,87.5937,87.6418,66119.0
2024-03-18 14:40:00,91.23,91.25,91.14,91.21,97818.0,87.6322,87.6514,87.5457,87.6129,97818.0
2024-03-18 14:45:00,91.2,91.21,91.15,91.19,67097.0,87.6033,87.6129,87.5553,87.5937,67097.0
2024-03-18 14:50:00,91.19,91.19,91.11,91.15,44801.0,87.5937,87.5937,87.5169,87.5553,44801.0
2024-03-18 14:55:00,91.15,91.2,91.12,91.18,90099.0,87.5553,87.6033,87.5265,87.5841,90099.0
2024-03-18 15:00:00,91.18,91.21,91.15,91.16,104362.0,87.5841,87.6129,87.5553,87.5649,104362.0
2024-03-18 15:05:00,91.15,91.2,91.09,91.12,94538.0,87.5553,87.6033,87.4977,87.5265,94538.0
2024-03-18 15:10:00,91.12,91.12,91.06,91.11,88000.0,87.5265,87.5265,87.4689,87.5169,88000.0
2024-03-18 15:15:00,91.11,91.17,91.08,91.17,121173.0,87.5169,87.5745,87.4881,87.5745,121173.0
2024-03-18 15:20:00,91.16,91.2,91.15,91.2,104079.0,87.5649,87.6033,87.5553,87.6033,104079.0
2024-03-18 15:25:00,91.2,91.28,91.19,91.23,212415.0,87.6033,87.6802,87.5937,87.6322,212415.0
2024-03-18 15:30:00,91.23,91.28,91.2,91.28,268072.0,87.6322,87.6802,87.6033,87.6802,268072.0
2024-03-18 15:35:00,91.28,91.31,91.2,91.21,278897.0,87.6802,87.709,87.6033,87.6129,278897.0
2024-03-18 15:40:00,91.2,91.26,91.18,91.19,223551.0,87.6033,87.661,87.5841,87.5937,223551.0
2024-03-18 15:45:00,91.18,91.18,91.09,91.13,314236.0,87.5841,87.5841,87.4977,87.5361,314236.0
2024-03-18 15:50:00,91.13,91.16,91.05,91.11,535952.0,87.5361,87.5649,87.4593,87.5169,535952.0
2024-03-18 15:55:00,91.11,91.19,91.02,91.15,1288959.0,87.5169,87.5937,87.4304,87.5553,1288959.0
2024-03-19 09:30:00,91.13,91.45,91.07,91.45,456372.0,87.5361,87.8435,87.4785,87.8435,456372.0
2024-03-19 09:35:00,91.45,91.73,91.43,91.67,368363.0,87.8435,88.1124,87.8243,88.0548,368363.0
2024-03-19 09:40:00,91.67,91.99,91.63,91.95,365083.0,88.0548,88.3622,88.0164,88.3238,365083.0
2024-03-19 09:45:00,91.95,92.0,91.74,91.76,237188.0,88.3238,88.3718,88.122,88.1412,237188.0
2024-03-19 09:50:00,91.76,91.78,91.61,91.7,89846.0,88.1412,88.1605,87.9972,88.0836,89846.0
2024-03-19 09:55:00,91.69,91.76,91.57,91.63,71546.0,88.074,88.1412,87.9587,88.0164,71546.0
2024-03-19 10:00:00,91.64,91.79,91.59,91.71,109446.0,88.026,88.1701,87.978,88.0932,109446.0
2024-03-19 10:05:00,91.71,91.72,91.61,91.65,94374.0,88.0932,88.1028,87.9972,88.0356,94374.0
2024-03-19 10:10:00,91.64,91.7,91.54,91.61,146060.0,88.026,88.0836,87.9299,87.9972,146060.0
2024-03-19 10:15:00,91.61,91.76,91.61,91.69,102807.0,87.9972,88.1412,87.9972,88.074,102807.0
2024-03-19 10:20:00,91.68,91.8,91.67,91.79,78376.0,88.0644,88.1797,88.0548,88.1701,78376.0
2024-03-19 10:25:00,91.79,91.84,91.74,91.84,51746.0,88.1701,88.2181,88.122,88.2181,51746.0
2024-03-19 10:30:00,91.84,91.93,91.81,91.9,103766.0,88.2181,88.3045,88.1893,88.2757,103766.0
2024-03-19 10:35:00,91.9,91.9,91.69,91.77,84154.0,88.2757,88.2757,88.074,88.1509,84154.0
2024-03-19 10:40:00,91.77,91.81,91.73,91.81,126228.0,88.1509,88.1893,88.1124,88.1893,126228.0
2024-03-19 10:45:00,91.81,91.81,91.67,91.71,90186.0,88.1893,88.1893,88.0548,88.0932,90186.0
2024-03-19 10:50:00,91.72,91.82,91.68,91.8,59996.0,88.1028,88.1989,88.0644,88.1797,59996.0
2024-03-19 10:55:00,91.8,91.91,91.78,91.89,67896.0,88.1797,88.2853,88.1605,88.2661,67896.0
2024-03-19 11:00:00,91.88,91.97,91.85,91.9,111188.0,88.2565,88.343,88.2277,88.2757,111188.0
2024-03-19 11:05:00,91.9,91.91,91.85,91.91,97626.0,88.2757,88.2853,88.2277,88.2853,97626.0
2024-03-19 11:10:00,91.9,91.98,91.87,91.97,93699.0,88.2757,88.3526,88.2469,88.343,93699.0
2024-03-19 11:15:00,91.96,91.97,91.9,91.94,48391.0,88.3334,88.343,88.2757,88.3142,48391.0
2024-03-19 11:20:00,91.93,92.01,91.92,92.01,71929.0,88.3045,88.3814,88.2949,88.3814,71929.0
2024-03-19 11:25:00,92.01,92.02,91.91,91.92,81461.0,88.3814,88.391,88.2853,88.2949,81461.0
2024-03-19 11:30:00,91.91,91.99,91.86,91.97,94423.0,88.2853,88.3622,88.2373,88.343,94423.0
2024-03-19 11:35:00,91.97,92.02,91.94,91.98,83256.0,88.343,88.391,88.3142,88.3526,83256.0
2024-03-19 11:40:00,91.98,92.07,91.98,92.06,92051.0,88.3526,88.439,88.3526,88.4294,92051.0
2024-03-19 11:45:00,92.07,92.07,92.0,92.03,53182.0,88.439,88.439,88.3718,88.4006,53182.0
2024-03-19 11:50:00,92.02,92.09,91.99,92.07,79134.0,88.391,88.4582,88.3622,88.439,79134.0
2024-03-19 11:55:00,92.08,92.09,92.04,92.06,43078.0,88.4486,88.4582,88.4102,88.4294,43078.0
2024-03-19 12:00:00,92.06,92.11,92.02,92.11,98688.0,88.4294,88.4774,88.391,88.4774,98688.0
2024-03-19 12:05:00,92.1,92.12,92.07,92.1,107464.0,88.4678,88.4871,88.439,88.4678,107464.0
2024-03-19 12:10:00,92.11,92.11,92.06,92.09,43085.0,88.4774,88.4774,88.4294,88.4582,43085.0
2024-03-19 12:15:00,92.09,92.15,92.09,92.12,120600.0,88.4582,88.5159,88.4582,88.4871,120600.0
2024-03-19 12:20:00,92.12,92.16,92.11,92.15,104866.0,88.4871,88.5255,88.4774,88.5159,104866.0
2024-03-19 12:25:00,92.15,92.15,92.1,92.1,86201.0,88.5159,88.5159,88.4678,88.4678,86201.0
2024-03-19 12:30:00,92.11,92.13,92.05,92.08,98566.0,88.4774,88.4967,88.4198,88.4486,98566.0
2024-03-19 12:35:00,92.08,92.15,92.07,92.11,112721.0,88.4486,88.5159,88.439,88.4774,112721.0
2024-03-19 12:40:00,92.12,92.13,92.02,92.04,105851.0,88.4871,88.4967,88.391,88.4102,105851.0
2024-03-19 12:45:00,92.04,92.04,91.98,91.98,88582.0,88.4102,88.4102,88.3526,88.3526,88582.0
2024-03-19 12:50:00,91.98,91.99,91.93,91.99,80393.0,88.3526,88.3622,88.3045,88.3622,80393.0
2024-03-19 12:55:00,91.98,92.05,91.96,92.03,68091.0,88.3526,88.4198,88.3334,88.4006,68091.0
2024-03-19 13:00:00,92.02,92.06,91.98,92.0,120562.0,88.391,88.4294,88.3526,88.3718,120562.0
2024-03-19 13:05:00,91.99,91.99,91.93,91.98,148485.0,88.3622,88.3622,88.3045,88.3526,148485.0
2024-03-19 13:10:00,91.97,92.03,91.95,92.01,70981.0,88.343,88.4006,88.3238,88.3814,70981.0
2024-03-19 13:15:00,92.01,92.04,91.97,92.01,65202.0,88.3814,88.4102,88.343,88.3814,65202.0
2024-03-19 13:20:00,92.01,92.05,92.0,92.03,44174.0,88.3814,88.4198,88.3718,88.4006,44174.0
2024-03-19 13:25:00,92.03,92.1,92.02,92.08,53038.0,88.4006,88.4678,88.391,88.4486,53038.0
2024-03-19 13:30:00,92.07,92.1,92.05,92.09,49285.0,88.439,88.4678,88.4198,88.4582,49285.0
2024-03-19 13:35:00,92.09,92.11,92.04,92.09,68264.0,88.4582,88.4774,88.4102,88.4582,68264.0
2024-03-19 13:40:00,92.09,92.13,92.07,92.11,71056.0,88.4582,88.4967,88.439,88.4774,71056.0
2024-03-19 13:45:00,92.1,92.11,92.04,92.07,69807.0,88.4678,88.4774,88.4102,88.439,69807.0
2024-03-19 13:50:00,92.07,92.09,91.99,92.01,99824.0,88.439,88.4582,88.3622,88.3814,99824.0
2024-03-19 13:55:00,92.01,92.04,91.97,92.02,97688.0,88.3814,88.4102,88.343,88.391,97688.0
2024-03-19 14:00:00,92.03,92.03,91.97,91.98,82010.0,88.4006,88.4006,88.343,88.3526,82010.0
2024-03-19 14:05:00,91.98,91.99,91.92,91.98,84088.0,88.3526,88.3622,88.2949,88.3526,84088.0
2024-03-19 14:10:00,91.99,92.0,91.94,91.95,57777.0,88.3622,88.3718,88.3142,88.3238,57777.0
2024-03-19 14:15:00,91.95,91.98,91.91,91.95,88817.0,88.3238,88.3526,88.2853,88.3238,88817.0
2024-03-19 14:20:00,91.96,91.99,91.94,91.97,193631.0,88.3334,88.3622,88.3142,88.343,193631.0
2024-03-19 14:25:00,91.97,92.05,91.96,92.03,74489.0,88.343,88.4198,88.3334,88.4006,74489.0
2024-03-19 14:30:00,92.03,92.04,91.96,91.97,67854.0,88.4006,88.4102,88.3334,88.343,67854.0
2024-03-19 14:35:00,91.97,92.02,91.97,92.02,56167.0,88.343,88.391,88.343,88.391,56167.0
2024-03-19 14:40:00,92.02,92.07,92.01,92.07,52041.0,88.391,88.439,88.3814,88.439,52041.0
2024-03-19 14:45:00,92.07,92.09,92.05,92.08,90674.0,88.439,88.4582,88.4198,88.4486,90674.0
2024-03-19 14:50:00,92.07,92.09,91.99,92.0,86749.0,88.439,88.4582,88.3622,88.3718,86749.0
2024-03-19 14:55:00,92.0,92.02,91.94,91.98,204284.0,88.3718,88.391,88.3142,88.3526,204284.0
2024-03-19 15:00:00,91.97,92.0,91.92,91.98,76681.0,88.343,88.3718,88.2949,88.3526,76681.0
2024-03-19 15:05:00,91.98,92.02,91.94,92.02,163491.0,88.3526,88.391,88.3142,88.391,163491.0
2024-03-19 15:10:00,92.02,92.12,92.01,92.09,70494.0,88.391,88.4871,88.3814,88.4582,70494.0
2024-03-19 15:15:00,92.09,92.11,92.06,92.1,111055.0,88.4582,88.4774,88.4294,88.4678,111055.0
2024-03-19 15:20:00,92.1,92.13,92.04,92.04,175894.0,88.4678,88.4967,88.4102,88.4102,175894.0
2024-03-19 15:25:00,92.04,92.06,91.97,92.02,377118.0,88.4102,88.4294,88.343,88.391,377118.0
2024-03-19 15:30:00,92.02,92.02,91.92,91.98,196383.0,88.391,88.391,88.2949,88.3526,196383.0
2024-03-19 15:35:00,91.99,92.0,91.92,91.98,179371.0,88.3622,88.3718,88.2949,88.3526,179371.0
2024-03-19 15:40:00,91.98,92.02,91.94,92.0,224259.0,88.3526,88.391,88.3142,88.3718,224259.0
2024-03-19 15:45:00,92.0,92.16,91.97,92.1,374044.0,88.3718,88.5255,88.343,88.4678,374044.0
2024-03-19 15:50:00,92.11,92.22,92.03,92.22,500180.0,88.4774,88.5831,88.4006,88.5831,500180.0
2024-03-19 15:55:00,92.23,92.25,92.11,92.17,1178499.0,88.5927,88.6119,88.4774,88.5351,1178499.0
2024-03-20 09:30:00,91.65,91.96,91.51,91.74,927764.0,88.0356,88.3334,87.9011,88.122,927764.0
2024-03-20 09:35:00,91.73,92.06,91.69,92.04,324600.0,88.1124,88.4294,88.074,88.4102,324600.0
2024-03-20 09:40:00,92.04,92.08,91.81,91.86,194587.0,88.4102,88.4486,88.1893,88.2373,194587.0
2024-03-20 09:45:00,91.85,91.89,91.71,91.82,108412.0,88.2277,88.2661,88.0932,88.1989,108412.0
2024-03-20 09:50:00,91.82,91.86,91.72,91.78,174043.0,88.1989,88.2373,88.1028,88.1605,174043.0
2024-03-20 09:55:00,91.78,91.87,91.7,91.86,126171.0,88.1605,88.2469,88.0836,88.2373,126171.0
2024-03-20 10:00:00,91.86,91.88,91.77,91.82,107300.0,88.2373,88.2565,88.1509,88.1989,107300.0
2024-03-20 10:05:00,91.83,91.84,91.74,91.75,84649.0,88.2085,88.2181,88.122,88.1316,84649.0
2024-03-20 10:10:00,91.75,91.76,91.67,91.69,83063.0,88.1316,88.1412,88.0548,88.074,83063.0
2024-03-20 10:15:00,91.69,91.77,91.66,91.77,136072.0,88.074,88.1509,88.0452,88.1509,136072.0
2024-03-20 10:20:00,91.77,91.8,91.73,91.77,88198.0,88.1509,88.1797,88.1124,88.1509,88198.0
2024-03-20 10:25:00,91.77,91.85,91.72,91.85,54956.0,88.1509,88.2277,88.1028,88.2277,54956.0
2024-03-20 10:30:00,91.85,91.97,91.84,91.88,191698.0,88.2277,88.343,88.2181,88.2565,191698.0
2024-03-20 10:35:00,91.88,91.88,91.66,91.67,130340.0,88.2565,88.2565,88.0452,88.0548,130340.0
2024-03-20 10:40:00,91.67,91.68,91.6,91.68,64694.0,88.0548,88.0644,87.9876,88.0644,64694.0
2024-03-20 10:45:00,91.69,91.74,91.6,91.71,165404.0,88.074,88.122,87.9876,88.0932,165404.0
2024-03-20 10:50:00,91.72,91.78,91.68,91.75,165359.0,88.1028,88.1605,88.0644,88.1316,165359.0
2024-03-20 10:55:00,91.75,91.79,91.68,91.79,260853.0,88.1316,88.1701,88.0644,88.1701,260853.0
2024-03-20 11:00:00,91.78,91.82,91.72,91.78,96724.0,88.1605,88.1989,88.1028,88.1605,96724.0
2024-03-20 11:05:00,91.77,91.83,91.71,91.81,63187.0,88.1509,88.2085,88.0932,88.1893,63187.0
2024-03-20 11:10:00,91.81,91.88,91.76,91.87,75509.0,88.1893,88.2565,88.1412,88.2469,75509.0
2024-03-20 11:15:00,91.88,91.9,91.84,91.88,89046.0,88.2565,88.2757,88.2181,88.2565,89046.0
2024-03-20 11:20:00,91.88,91.88,91.8,91.81,43326.0,88.2565,88.2565,88.1797,88.1893,43326.0
2024-03-20 11:25:00,91.81,91.86,91.78,91.84,126165.0,88.1893,88.2373,88.1605,88.2181,126165.0
2024-03-20 11:30:00,91.84,91.84,91.7,91.74,61040.0,88.2181,88.2181,88.0836,88.122,61040.0
2024-03-20 11:35:00,91.74,91.76,91.67,91.67,72485.0,88.122,88.1412,88.0548,88.0548,72485.0
2024-03-20 11:40:00,91.67,91.69,91.64,91.67,80049.0,88.0548,88.074,88.026,88.0548,80049.0
2024-03-20 11:45:00,91.67,91.69,91.61,91.67,112218.0,88.0548,88.074,87.9972,88.0548,112218.0
2024-03-20 11:50:00,91.66,91.66,91.58,91.58,85581.0,88.0452,88.0452,87.9683,87.9683,85581.0
2024-03-20 11:55:00,91.59,91.68,91.56,91.66,90635.0,87.978,88.0644,87.9491,88.0452,90635.0
2024-03-20 12:00:00,91.66,91.73,91.64,91.68,77110.0,88.0452,88.1124,88.026,88.0644,77110.0
2024-03-20 12:05:00,91.67,91.73,91.65,91.69,77819.0,88.0548,88.1124,88.0356,88.074,77819.0
2024-03-20 12:10:00,91.69,91.72,91.62,91.7,73553.0,88.074,88.1028,88.0068,88.0836,73553.0
2024-03-20 12:15:00,91.7,91.75,91.69,91.75,70005.0,88.0836,88.1316,88.074,88.1316,70005.0
2024-03-20 12:20:00,91.75,91.79,91.66,91.68,90008.0,88.1316,88.1701,88.0452,88.0644,90008.0
2024-03-20 12:25:00,91.68,91.68,91.61,91.63,96266.0,88.0644,88.0644,87.9972,88.0164,96266.0
2024-03-20 12:30:00,91.62,91.71,91.6,91.7,69127.0,88.0068,88.0932,87.9876,88.0836,69127.0
2024-03-20 12:35:00,91.7,91.76,91.68,91.73,60985.0,88.0836,88.1412,88.0644,88.1124,60985.0
2024-03-20 12:40:00,91.73,91.78,91.71,91.78,78349.0,88.1124,88.1605,88.0932,88.1605,78349.0
2024-03-20 12:45:00,91.78,91.81,91.74,91.77,59774.0,88.1605,88.1893,88.122,88.1509,59774.0
2024-03-20 12:50:00,91.77,91.78,91.7,91.72,160467.0,88.1509,88.1605,88.0836,88.1028,160467.0
2024-03-20 12:55:00,91.71,91.75,91.67,91.68,69869.0,88.0932,88.1316,88.0548,88.0644,69869.0
2024-03-20 13:00:00,91.67,91.68,91.61,91.61,176508.0,88.0548,88.0644,87.9972,87.9972,176508.0
2024-03-20 13:05:00,91.61,91.63,91.57,91.58,152877.0,87.9972,88.0164,87.9587,87.9683,152877.0
2024-03-20 13:10:00,91.59,91.61,91.56,91.59,51546.0,87.978,87.9972,87.9491,87.978,51546.0
2024-03-20 13:15:00,91.58,91.62,91.56,91.59,96880.0,87.9683,88.0068,87.9491,87.978,96880.0
2024-03-20 13:20:00,91.59,91.64,91.58,91.59,86063.0,87.978,88.026,87.9683,87.978,86063.0
2024-03-20 13:25:00,91.59,91.6,91.56,91.58,48885.0,87.978,87.9876,87.9491,87.9683,48885.0
2024-03-20 13:30:00,91.57,91.62,91.56,91.61,81229.0,87.9587,88.0068,87.9491,87.9972,81229.0
2024-03-20 13:35:00,91.61,91.68,91.6,91.67,54227.0,87.9972,88.0644,87.9876,88.0548,54227.0
2024-03-20 13:40:00,91.67,91.71,91.63,91.7,92053.0,88.0548,88.0932,88.0164,88.0836,92053.0
2024-03-20 13:45:00,91.7,91.72,91.69,91.71,73913.0,88.0836,88.1028,88.074,88.0932,73913.0
2024-03-20 13:50:00,91.7,91.8,91.7,91.77,39870.0,88.0836,88.1797,88.0836,88.1509,39870.0
2024-03-20 13:55:00,91.77,91.78,91.71,91.73,76647.0,88.1509,88.1605,88.0932,88.1124,76647.0
2024-03-20 14:00:00,91.73,92.0,91.72,91.89,315913.0,88.1124,88.3718,88.1028,88.2661,315913.0
2024-03-20 14:05:00,91.9,91.96,91.79,91.81,165330.0,88.2757,88.3334,88.1701,88.1893,165330.0
2024-03-20 14:10:00,91.81,91.9,91.77,91.79,109015.0,88.1893,88.2757,88.1509,88.1701,109015.0
2024-03-20 14:15:00,91.79,91.81,91.71,91.77,107701.0,88.1701,88.1893,88.0932,88.1509,107701.0
2024-03-20 14:20:00,91.77,91.89,91.76,91.88,89880.0,88.1509,88.2661,88.1412,88.2565,89880.0
2024-03-20 14:25:00,91.88,91.9,91.83,91.86,428733.0,88.2565,88.2757,88.2085,88.2373,428733.0
2024-03-20 14:30:00,91.86,91.89,91.76,91.81,240810.0,88.2373,88.2661,88.1412,88.1893,240810.0
2024-03-20 14:35:00,91.81,92.11,91.8,92.09,262423.0,88.1893,88.4774,88.1797,88.4582,262423.0
2024-03-20 14:40:00,92.1,92.16,92.02,92.06,234019.0,88.4678,88.5255,88.391,88.4294,234019.0
2024-03-20 14:45:00,92.07,92.33,92.07,92.33,194936.0,88.439,88.6888,88.439,88.6888,194936.0
2024-03-20 14:50:00,92.32,92.35,92.19,92.2,130500.0,88.6792,88.708,88.5543,88.5639,130500.0
2024-03-20 14:55:00,92.21,92.31,92.21,92.26,105358.0,88.5735,88.6696,88.5735,88.6215,105358.0
2024-03-20 15:00:00,92.27,92.29,92.18,92.22,131369.0,88.6311,88.6503,88.5447,88.5831,131369.0
2024-03-20 15:05:00,92.22,92.32,92.22,92.29,111800.0,88.5831,88.6792,88.5831,88.6503,111800.0
2024-03-20 15:10:00,92.3,92.35,92.24,92.27,203398.0,88.66,88.708,88.6023,88.6311,203398.0
2024-03-20 15:15:00,92.26,92.38,92.24,92.36,201755.0,88.6215,88.7368,88.6023,88.7176,201755.0
2024-03-20 15:20:00,92.36,92.38,92.22,92.3,168617.0,88.7176,88.7368,88.5831,88.66,168617.0
2024-03-20 15:25:00,92.3,92.36,92.28,92.34,349727.0,88.66,88.7176,88.6407,88.6984,349727.0
2024-03-20 15:30:00,92.34,92.34,92.23,92.24,169275.0,88.6984,88.6984,88.5927,88.6023,169275.0
2024-03-20 15:35:00,92.24,92.24,92.14,92.17,173048.0,88.6023,88.6023,88.5063,88.5351,173048.0
2024-03-20 15:40:00,92.17,92.25,92.16,92.22,198959.0,88.5351,88.6119,88.5255,88.5831,198959.0
2024-03-20 15:45:00,92.22,92.23,92.05,92.06,214380.0,88.5831,88.5927,88.4198,88.4294,214380.0
2024-03-20 15:50:00,92.06,92.12,92.03,92.06,361322.0,88.4294,88.4871,88.4006,88.4294,361322.0
2024-03-20 15:55:00,92.06,92.11,91.97,92.08,1101471.0,88.4294,88.4774,88.343,88.4486,1101471.0
2024-03-21 09:30:00,92.21,92.21,91.92,92.1,609319.0,88.5735,88.5735,88.2949,88.4678,609319.0
2024-03-21 09:35:00,92.09,92.44,92.05,92.44,242412.0,88.4582,88.7944,88.4198,88.7944,242412.0
2024-03-21 09:40:00,92.45,92.58,92.4,92.51,189403.0,88.804,88.9289,88.756,88.8617,189403.0
2024-03-21 09:45:00,92.5,92.58,92.43,92.58,223137.0,88.8521,88.9289,88.7848,88.9289,223137.0
2024-03-21 09:50:00,92.57,92.63,92.43,92.49,209627.0,88.9193,88.9769,88.7848,88.8425,209627.0
2024-03-21 09:55:00,92.5,92.65,92.5,92.64,195811.0,88.8521,88.9962,88.8521,88.9865,195811.0
2024-03-21 10:00:00,92.65,92.73,92.57,92.63,184950.0,88.9962,89.073,88.9193,88.9769,184950.0
2024-03-21 10:05:00,92.62,92.63,92.49,92.52,69877.0,88.9673,88.9769,88.8425,88.8713,69877.0
2024-03-21 10:10:00,92.51,92.57,92.49,92.54,149225.0,88.8617,88.9193,88.8425,88.8905,149225.0
2024-03-21 10:15:00,92.54,92.56,92.48,92.52,71274.0,88.8905,88.9097,88.8329,88.8713,71274.0
2024-03-21 10:20:00,92.52,92.59,92.43,92.47,131221.0,88.8713,88.9385,88.7848,88.8232,131221.0
2024-03-21 10:25:00,92.46,92.62,92.46,92.61,42975.0,88.8136,88.9673,88.8136,88.9577,42975.0
2024-03-21 10:30:00,92.6,92.7,92.53,92.55,131834.0,88.9481,89.0442,88.8809,88.9001,131834.0
2024-03-21 10:35:00,92.55,92.61,92.45,92.6,49927.0,88.9001,88.9577,88.804,88.9481,49927.0
2024-03-21 10:40:00,92.61,92.74,92.6,92.64,124766.0,88.9577,89.0826,88.9481,88.9865,124766.0
2024-03-21 10:45:00,92.64,92.67,92.4,92.43,104522.0,88.9865,89.0154,88.756,88.7848,104522.0
2024-03-21 10:50:00,92.43,92.51,92.43,92.46,83883.0,88.7848,88.8617,88.7848,88.8136,83883.0
2024-03-21 10:55:00,92.46,92.55,92.46,92.52,82120.0,88.8136,88.9001,88.8136,88.8713,82120.0
2024-03-21 11:00:00,92.51,92.51,92.36,92.4,54318.0,88.8617,88.8617,88.7176,88.756,54318.0
2024-03-21 11:05:00,92.4,92.42,92.35,92.38,149576.0,88.756,88.7752,88.708,88.7368,149576.0
2024-03-21 11:10:00,92.38,92.41,92.34,92.41,69006.0,88.7368,88.7656,88.6984,88.7656,69006.0
2024-03-21 11:15:00,92.41,92.47,92.38,92.39,101061.0,88.7656,88.8232,88.7368,88.7464,101061.0
2024-03-21 11:20:00,92.39,92.43,92.36,92.41,30912.0,88.7464,88.7848,88.7176,88.7656,30912.0
2024-03-21 11:25:00,92.41,92.46,92.4,92.43,42738.0,88.7656,88.8136,88.756,88.7848,42738.0
2024-03-21 11:30:00,92.43,92.47,92.37,92.47,53083.0,88.7848,88.8232,88.7272,88.8232,53083.0
2024-03-21 11:35:00,92.47,92.47,92.41,92.46,43159.0,88.8232,88.8232,88.7656,88.8136,43159.0
2024-03-21 11:40:00,92.46,92.48,92.42,92.45,73447.0,88.8136,88.8329,88.7752,88.804,73447.0
2024-03-21 11:45:00,92.46,92.47,92.4,92.41,45071.0,88.8136,88.8232,88.756,88.7656,45071.0
2024-03-21 11:50:00,92.42,92.43,92.34,92.4,50349.0,88.7752,88.7848,88.6984,88.756,50349.0
2024-03-21 11:55:00,92.4,92.41,92.33,92.37,36447.0,88.756,88.7656,88.6888,88.7272,36447.0
2024-03-21 12:00:00,92.37,92.43,92.35,92.43,64281.0,88.7272,88.7848,88.708,88.7848,64281.0
2024-03-21 12:05:00,92.42,92.45,92.4,92.42,37169.0,88.7752,88.804,88.756,88.7752,37169.0
2024-03-21 12:10:00,92.42,92.51,92.42,92.51,56413.0,88.7752,88.8617,88.7752,88.8617,56413.0
2024-03-21 12:15:00,92.51,92.55,92.46,92.47,88808.0,88.8617,88.9001,88.8136,88.8232,88808.0
2024-03-21 12:20:00,92.48,92.51,92.45,92.48,95645.0,88.8329,88.8617,88.804,88.8329,95645.0
2024-03-21 12:25:00,92.48,92.49,92.43,92.47,43588.0,88.8329,88.8425,88.7848,88.8232,43588.0
2024-03-21 12:30:00,92.46,92.47,92.39,92.42,38503.0,88.8136,88.8232,88.7464,88.7752,38503.0
2024-03-21 12:35:00,92.41,92.43,92.37,92.37,50119.0,88.7656,88.7848,88.7272,88.7272,50119.0
2024-03-21 12:40:00,92.38,92.42,92.35,92.39,47335.0,88.7368,88.7752,88.708,88.7464,47335.0
2024-03-21 12:45:00,92.4,92.42,92.37,92.4,65254.0,88.756,88.7752,88.7272,88.756,65254.0
2024-03-21 12:50:00,92.41,92.43,92.37,92.41,24332.0,88.7656,88.7848,88.7272,88.7656,24332.0
2024-03-21 12:55:00,92.41,92.43,92.39,92.43,40995.0,88.7656,88.7848,88.7464,88.7848,40995.0
2024-03-21 13:00:00,92.43,92.44,92.35,92.38,87034.0,88.7848,88.7944,88.708,88.7368,87034.0
2024-03-21 13:05:00,92.37,92.44,92.37,92.43,56145.0,88.7272,88.7944,88.7272,88.7848,56145.0
2024-03-21 13:10:00,92.42,92.49,92.42,92.47,157705.0,88.7752,88.8425,88.7752,88.8232,157705.0
2024-03-21 13:15:00,92.47,92.49,92.41,92.43,75964.0,88.8232,88.8425,88.7656,88.7848,75964.0
2024-03-21 13:20:00,92.43,92.43,92.36,92.39,74637.0,88.7848,88.7848,88.7176,88.7464,74637.0
2024-03-21 13:25:00,92.39,92.45,92.37,92.41,41393.0,88.7464,88.804,88.7272,88.7656,41393.0
2024-03-21 13:30:00,92.41,92.45,92.4,92.42,43954.0,88.7656,88.804,88.756,88.7752,43954.0
2024-03-21 13:35:00,92.43,92.45,92.4,92.45,28745.0,88.7848,88.804,88.756,88.804,28745.0
2024-03-21 13:40:00,92.46,92.5,92.45,92.48,75905.0,88.8136,88.8521,88.804,88.8329,75905.0
2024-03-21 13:45:00,92.47,92.47,92.41,92.44,54826.0,88.8232,88.8232,88.7656,88.7944,54826.0
2024-03-21 13:50:00,92.44,92.51,92.43,92.49,45512.0,88.7944,88.8617,88.7848,88.8425,45512.0
2024-03-21 13:55:00,92.48,92.51,92.46,92.47,42467.0,88.8329,88.8617,88.8136,88.8232,42467.0
2024-03-21 14:00:00,92.46,92.57,92.46,92.55,162810.0,88.8136,88.9193,88.8136,88.9001,162810.0
2024-03-21 14:05:00,92.55,92.6,92.52,92.58,114679.0,88.9001,88.9481,88.8713,88.9289,114679.0
2024-03-21 14:10:00,92.57,92.59,92.53,92.55,76866.0,88.9193,88.9385,88.8809,88.9001,76866.0
2024-03-21 14:15:00,92.55,92.56,92.51,92.54,61376.0,88.9001,88.9097,88.8617,88.8905,61376.0
2024-03-21 14:20:00,92.54,92.54,92.48,92.48,36452.0,88.8905,88.8905,88.8329,88.8329,36452.0
2024-03-21 14:25:00,92.48,92.52,92.44,92.48,49525.0,88.8329,88.8713,88.7944,88.8329,49525.0
2024-03-21 14:30:00,92.48,92.48,92.41,92.48,50121.0,88.8329,88.8329,88.7656,88.8329,50121.0
2024-03-21 14:35:00,92.48,92.52,92.46,92.52,212507.0,88.8329,88.8713,88.8136,88.8713,212507.0
2024-03-21 14:40:00,92.51,92.55,92.5,92.55,50876.0,88.8617,88.9001,88.8521,88.9001,50876.0
2024-03-21 14:45:00,92.54,92.56,92.5,92.52,46734.0,88.8905,88.9097,88.8521,88.8713,46734.0
2024-03-21 14:50:00,92.51,92.53,92.48,92.5,115759.0,88.8617,88.8809,88.8329,88.8521,115759.0
2024-03-21 14:55:00,92.49,92.53,92.48,92.51,63856.0,88.8425,88.8809,88.8329,88.8617,63856.0
2024-03-21 15:00:00,92.51,92.54,92.49,92.54,85027.0,88.8617,88.8905,88.8425,88.8905,85027.0
2024-03-21 15:05:00,92.54,92.6,92.53,92.58,161364.0,88.8905,88.9481,88.8809,88.9289,161364.0
2024-03-21 15:10:00,92.57,92.58,92.53,92.53,46033.0,88.9193,88.9289,88.8809,88.8809,46033.0
2024-03-21 15:15:00,92.53,92.62,92.53,92.61,48742.0,88.8809,88.9673,88.8809,88.9577,48742.0
2024-03-21 15:20:00,92.61,92.65,92.6,92.63,74900.0,88.9577,88.9962,88.9481,88.9769,74900.0
2024-03-21 15:25:00,92.64,92.67,92.63,92.65,61402.0,88.9865,89.0154,88.9769,88.9962,61402.0
2024-03-21 15:30:00,92.66,92.72,92.64,92.66,418849.0,89.0058,89.0634,88.9865,89.0058,418849.0
2024-03-21 15:35:00,92.66,92.69,92.63,92.66,164101.0,89.0058,89.0346,88.9769,89.0058,164101.0
2024-03-21 15:40:00,92.66,92.77,92.66,92.77,271379.0,89.0058,89.1114,89.0058,89.1114,271379.0
2024-03-21 15:45:00,92.76,92.79,92.66,92.69,304669.0,89.1018,89.1306,89.0058,89.0346,304669.0
2024-03-21 15:50:00,92.69,92.7,92.61,92.64,523434.0,89.0346,89.0442,88.9577,88.9865,523434.0
2024-03-21 15:55:00,92.65,92.68,92.54,92.58,1014089.0,88.9962,89.025,88.8905,88.9289,1014089.0
2024-03-22 09:30:00,92.64,92.87,92.6,92.7,349233.0,88.9865,89.2075,88.9481,89.0442,349233.0
2024-03-22 09:35:00,92.7,92.74,92.53,92.68,211318.0,89.0442,89.0826,88.8809,89.025,211318.0
2024-03-22 09:40:00,92.69,92.7,92.44,92.51,103216.0,89.0346,89.0442,88.7944,88.8617,103216.0
2024-03-22 09:45:00,92.51,92.56,92.44,92.48,114301.0,88.8617,88.9097,88.7944,88.8329,114301.0
2024-03-22 09:50:00,92.48,92.56,92.44,92.44,144940.0,88.8329,88.9097,88.7944,88.7944,144940.0
2024-03-22 09:55:00,92.43,92.48,92.35,92.45,95169.0,88.7848,88.8329,88.708,88.804,95169.0
2024-03-22 10:00:00,92.46,92.5,92.39,92.4,75813.0,88.8136,88.8521,88.7464,88.756,75813.0
2024-03-22 10:05:00,92.4,92.47,92.39,92.42,96187.0,88.756,88.8232,88.7464,88.7752,96187.0
2024-03-22 10:10:00,92.42,92.45,92.27,92.31,79922.0,88.7752,88.804,88.6311,88.6696,79922.0
2024-03-22 10:15:00,92.31,92.34,92.24,92.3,130859.0,88.6696,88.6984,88.6023,88.66,130859.0
2024-03-22 10:20:00,92.29,92.36,92.27,92.31,96468.0,88.6503,88.7176,88.6311,88.6696,96468.0
2024-03-22 10:25:00,92.31,92.37,92.29,92.36,85447.0,88.6696,88.7272,88.6503,88.7176,85447.0
2024-03-22 10:30:00,92.36,92.4,92.32,92.37,41800.0,88.7176,88.756,88.6792,88.7272,41800.0
2024-03-22 10:35:00,92.37,92.45,92.37,92.43,83777.0,88.7272,88.804,88.7272,88.7848,83777.0
2024-03-22 10:40:00,92.43,92.44,92.29,92.31,121180.0,88.7848,88.7944,88.6503,88.6696,121180.0
2024-03-22 10:45:00,92.31,92.34,92.23,92.28,68418.0,88.6696,88.6984,88.5927,88.6407,68418.0
2024-03-22 10:50:00,92.28,92.31,92.26,92.29,38737.0,88.6407,88.6696,88.6215,88.6503,38737.0
2024-03-22 10:55:00,92.28,92.28,92.23,92.26,73545.0,88.6407,88.6407,88.5927,88.6215,73545.0
2024-03-22 11:00:00,92.26,92.33,92.22,92.31,115909.0,88.6215,88.6888,88.5831,88.6696,115909.0
2024-03-22 11:05:00,92.31,92.35,92.26,92.27,65007.0,88.6696,88.708,88.6215,88.6311,65007.0
2024-03-22 11:10:00,92.27,92.31,92.21,92.25,46002.0,88.6311,88.6696,88.5735,88.6119,46002.0
2024-03-22 11:15:00,92.25,92.3,92.21,92.29,40903.0,88.6119,88.66,88.5735,88.6503,40903.0
2024-03-22 11:20:00,92.3,92.31,92.25,92.28,43589.0,88.66,88.6696,88.6119,88.6407,43589.0
2024-03-22 11:25:00,92.28,92.35,92.26,92.33,80247.0,88.6407,88.708,88.6215,88.6888,80247.0
2024-03-22 11:30:00,92.34,92.36,92.24,92.25,87258.0,88.6984,88.7176,88.6023,88.6119,87258.0
2024-03-22 11:35:00,92.25,92.29,92.23,92.26,60045.0,88.6119,88.6503,88.5927,88.6215,60045.0
2024-03-22 11:40:00,92.26,92.3,92.24,92.27,64454.0,88.6215,88.66,88.6023,88.6311,64454.0
2024-03-22 11:45:00,92.27,92.31,92.25,92.3,59334.0,88.6311,88.6696,88.6119,88.66,59334.0
2024-03-22 11:50:00,92.3,92.35,92.28,92.3,96286.0,88.66,88.708,88.6407,88.66,96286.0
2024-03-22 11:55:00,92.3,92.35,92.28,92.33,52663.0,88.66,88.708,88.6407,88.6888,52663.0
2024-03-22 12:00:00,92.32,92.32,92.22,92.23,63897.0,88.6792,88.6792,88.5831,88.5927,63897.0
2024-03-22 12:05:00,92.23,92.33,92.22,92.33,38511.0,88.5927,88.6888,88.5831,88.6888,38511.0
2024-03-22 12:10:00,92.34,92.38,92.33,92.35,27420.0,88.6984,88.7368,88.6888,88.708,27420.0
2024-03-22 12:15:00,92.36,92.41,92.33,92.34,75627.0,88.7176,88.7656,88.6888,88.6984,75627.0
2024-03-22 12:20:00,92.33,92.36,92.31,92.34,42677.0,88.6888,88.7176,88.6696,88.6984,42677.0
2024-03-22 12:25:00,92.35,92.36,92.31,92.35,26990.0,88.708,88.7176,88.6696,88.708,26990.0
2024-03-22 12:30:00,92.35,92.36,92.31,92.34,34805.0,88.708,88.7176,88.6696,88.6984,34805.0
2024-03-22 12:35:00,92.33,92.34,92.29,92.31,50555.0,88.6888,88.6984,88.6503,88.6696,50555.0
2024-03-22 12:40:00,92.3,92.32,92.26,92.27,37068.0,88.66,88.6792,88.6215,88.6311,37068.0
2024-03-22 12:45:00,92.27,92.29,92.24,92.27,34101.0,88.6311,88.6503,88.6023,88.6311,34101.0
2024-03-22 12:50:00,92.27,92.27,92.21,92.21,45503.0,88.6311,88.6311,88.5735,88.5735,45503.0
2024-03-22 12:55:00,92.21,92.22,92.17,92.22,68591.0,88.5735,88.5831,88.5351,88.5831,68591.0
2024-03-22 13:00:00,92.22,92.24,92.19,92.23,35927.0,88.5831,88.6023,88.5543,88.5927,35927.0
2024-03-22 13:05:00,92.23,92.28,92.22,92.27,35060.0,88.5927,88.6407,88.5831,88.6311,35060.0
2024-03-22 13:10:00,92.27,92.28,92.23,92.25,101411.0,88.6311,88.6407,88.5927,88.6119,101411.0
2024-03-22 13:15:00,92.24,92.28,92.22,92.27,72732.0,88.6023,88.6407,88.5831,88.6311,72732.0
2024-03-22 13:20:00,92.27,92.28,92.19,92.23,57915.0,88.6311,88.6407,88.5543,88.5927,57915.0
2024-03-22 13:25:00,92.23,92.3,92.23,92.27,47770.0,88.5927,88.66,88.5927,88.6311,47770.0
2024-03-22 13:30:00,92.27,92.3,92.25,92.29,66862.0,88.6311,88.66,88.6119,88.6503,66862.0
2024-03-22 13:35:00,92.28,92.31,92.26,92.3,41860.0,88.6407,88.6696,88.6215,88.66,41860.0
2024-03-22 13:40:00,92.3,92.33,92.27,92.32,80212.0,88.66,88.6888,88.6311,88.6792,80212.0
2024-03-22 13:45:00,92.33,92.38,92.31,92.34,68939.0,88.6888,88.7368,88.6696,88.6984,68939.0
2024-03-22 13:50:00,92.35,92.36,92.3,92.32,63037.0,88.708,88.7176,88.66,88.6792,63037.0
2024-03-22 13:55:00,92.32,92.34,92.29,92.34,51731.0,88.6792,88.6984,88.6503,88.6984,51731.0
2024-03-22 14:00:00,92.34,92.35,92.28,92.31,45815.0,88.6984,88.708,88.6407,88.6696,45815.0
2024-03-22 14:05:00,92.31,92.35,92.27,92.34,56579.0,88.6696,88.708,88.6311,88.6984,56579.0
2024-03-22 14:10:00,92.34,92.36,92.33,92.34,43869.0,88.6984,88.7176,88.6888,88.6984,43869.0
2024-03-22 14:15:00,92.33,92.35,92.32,92.34,38460.0,88.6888,88.708,88.6792,88.6984,38460.0
2024-03-22 14:20:00,92.34,92.38,92.33,92.37,35645.0,88.6984,88.7368,88.6888,88.7272,35645.0
2024-03-22 14:25:00,92.36,92.39,92.32,92.33,52902.0,88.7176,88.7464,88.6792,88.6888,52902.0
2024-03-22 14:30:00,92.33,92.34,92.29,92.31,54868.0,88.6888,88.6984,88.6503,88.6696,54868.0
2024-03-22 14:35:00,92.31,92.4,92.31,92.4,34527.0,88.6696,88.756,88.6696,88.756,34527.0
2024-03-22 14:40:00,92.4,92.4,92.35,92.37,60922.0,88.756,88.756,88.708,88.7272,60922.0
2024-03-22 14:45:00,92.38,92.41,92.34,92.37,71961.0,88.7368,88.7656,88.6984,88.7272,71961.0
2024-03-22 14:50:00,92.37,92.4,92.35,92.37,52741.0,88.7272,88.756,88.708,88.7272,52741.0
2024-03-22 14:55:00,92.38,92.4,92.36,92.39,38554.0,88.7368,88.756,88.7176,88.7464,38554.0
2024-03-22 15:00:00,92.39,92.41,92.35,92.38,167846.0,88.7464,88.7656,88.708,88.7368,167846.0
2024-03-22 15:05:00,92.38,92.4,92.35,92.37,60216.0,88.7368,88.756,88.708,88.7272,60216.0
2024-03-22 15:10:00,92.36,92.37,92.29,92.3,76920.0,88.7176,88.7272,88.6503,88.66,76920.0
2024-03-22 15:15:00,92.3,92.31,92.24,92.26,56574.0,88.66,88.6696,88.6023,88.6215,56574.0
2024-03-22 15:20:00,92.27,92.36,92.25,92.35,118953.0,88.6311,88.7176,88.6119,88.708,118953.0
2024-03-22 15:25:00,92.34,92.4,92.34,92.39,68259.0,88.6984,88.756,88.6984,88.7464,68259.0
2024-03-22 15:30:00,92.39,92.43,92.37,92.42,134891.0,88.7464,88.7848,88.7272,88.7752,134891.0
2024-03-22 15:35:00,92.43,92.46,92.35,92.37,159232.0,88.7848,88.8136,88.708,88.7272,159232.0
2024-03-22 15:40:00,92.37,92.43,92.34,92.41,136398.0,88.7272,88.7848,88.6984,88.7656,136398.0
2024-03-22 15:45:00,92.41,92.46,92.39,92.44,197365.0,88.7656,88.8136,88.7464,88.7944,197365.0
2024-03-22 15:50:00,92.45,92.45,92.39,92.41,296422.0,88.804,88.804,88.7464,88.7656,296422.0
2024-03-22 15:55:00,92.41,92.44,92.36,92.36,772307.0,88.7656,88.7944,88.7176,88.7176,772307.0
2024-03-25 09:30:00,92.75,93.61,92.7,93.47,909381.0,89.0922,89.9183,89.0442,89.7838,909381.0
2024-03-25 09:35:00,93.49,93.72,93.48,93.64,582805.0,89.803,90.024,89.7934,89.9471,582805.0
2024-03-25 09:40:00,93.65,93.88,93.58,93.72,332791.0,89.9567,90.1776,89.8895,90.024,332791.0
2024-03-25 09:45:00,93.7,93.72,93.31,93.31,221796.0,90.0047,90.024,89.6301,89.6301,221796.0
2024-03-25 09:50:00,93.31,93.45,93.28,93.34,146144.0,89.6301,89.7646,89.6013,89.6589,146144.0
2024-03-25 09:55:00,93.33,93.43,93.32,93.41,92369.0,89.6493,89.7454,89.6397,89.7262,92369.0
2024-03-25 10:00:00,93.4,93.46,93.22,93.3,305716.0,89.7166,89.7742,89.5437,89.6205,305716.0
2024-03-25 10:05:00,93.3,93.41,93.21,93.3,93570.0,89.6205,89.7262,89.5341,89.6205,93570.0
2024-03-25 10:10:00,93.3,93.35,93.2,93.21,114479.0,89.6205,89.6685,89.5245,89.5341,114479.0
2024-03-25 10:15:00,93.22,93.24,93.1,93.1,113681.0,89.5437,89.5629,89.4284,89.4284,113681.0
2024-03-25 10:20:00,93.11,93.17,93.08,93.16,96492.0,89.438,89.4956,89.4092,89.486,96492.0
2024-03-25 10:25:00,93.16,93.3,93.13,93.26,161355.0,89.486,89.6205,89.4572,89.5821,161355.0
2024-03-25 10:30:00,93.26,93.35,93.22,93.33,357192.0,89.5821,89.6685,89.5437,89.6493,357192.0
2024-03-25 10:35:00,93.33,93.44,93.27,93.41,164516.0,89.6493,89.755,89.5917,89.7262,164516.0
2024-03-25 10:40:00,93.41,93.45,93.34,93.39,151610.0,89.7262,89.7646,89.6589,89.707,151610.0
2024-03-25 10:45:00,93.38,93.47,93.37,93.47,143426.0,89.6974,89.7838,89.6878,89.7838,143426.0
2024-03-25 10:50:00,93.46,93.6,93.45,93.52,294540.0,89.7742,89.9087,89.7646,89.8318,294540.0
2024-03-25 10:55:00,93.53,93.55,93.46,93.47,170665.0,89.8414,89.8607,89.7742,89.7838,170665.0
2024-03-25 11:00:00,93.47,93.5,93.41,93.48,157518.0,89.7838,89.8126,89.7262,89.7934,157518.0
2024-03-25 11:05:00,93.47,93.49,93.4,93.43,61570.0,89.7838,89.803,89.7166,89.7454,61570.0
2024-03-25 11:10:00,93.43,93.46,93.38,93.39,59572.0,89.7454,89.7742,89.6974,89.707,59572.0
2024-03-25 11:15:00,93.39,93.42,93.32,93.33,140953.0,89.707,89.7358,89.6397,89.6493,140953.0
2024-03-25 11:20:00,93.33,93.44,93.31,93.43,90906.0,89.6493,89.755,89.6301,89.7454,90906.0
2024-03-25 11:25:00,93.43,93.48,93.39,93.45,84470.0,89.7454,89.7934,89.707,89.7646,84470.0
2024-03-25 11:30:00,93.45,93.46,93.39,93.42,64437.0,89.7646,89.7742,89.707,89.7358,64437.0
2024-03-25 11:35:00,93.42,93.47,93.41,93.45,45742.0,89.7358,89.7838,89.7262,89.7646,45742.0
2024-03-25 11:40:00,93.46,93.5,93.4,93.47,107381.0,89.7742,89.8126,89.7166,89.7838,107381.0
2024-03-25 11:45:00,93.47,93.47,93.42,93.43,68747.0,89.7838,89.7838,89.7358,89.7454,68747.0
2024-03-25 11:50:00,93.43,93.47,93.42,93.45,64726.0,89.7454,89.7838,89.7358,89.7646,64726.0
2024-03-25 11:55:00,93.45,93.52,93.45,93.48,227158.0,89.7646,89.8318,89.7646,89.7934,227158.0
2024-03-25 12:00:00,93.48,93.51,93.43,93.49,67002.0,89.7934,89.8222,89.7454,89.803,67002.0
2024-03-25 12:05:00,93.48,93.61,93.46,93.6,77425.0,89.7934,89.9183,89.7742,89.9087,77425.0
2024-03-25 12:10:00,93.6,93.63,93.54,93.58,101850.0,89.9087,89.9375,89.8511,89.8895,101850.0
2024-03-25 12:15:00,93.58,93.6,93.55,93.58,58488.0,89.8895,89.9087,89.8607,89.8895,58488.0
2024-03-25 12:20:00,93.58,93.62,93.55,93.6,58732.0,89.8895,89.9279,89.8607,89.9087,58732.0
2024-03-25 12:25:00,93.59,93.62,93.57,93.57,56080.0,89.8991,89.9279,89.8799,89.8799,56080.0
2024-03-25 12:30:00,93.57,93.6,93.47,93.48,51445.0,89.8799,89.9087,89.7838,89.7934,51445.0
2024-03-25 12:35:00,93.49,93.57,93.49,93.54,43206.0,89.803,89.8799,89.803,89.8511,43206.0
2024-03-25 12:40:00,93.54,93.55,93.48,93.48,31057.0,89.8511,89.8607,89.7934,89.7934,31057.0
2024-03-25 12:45:00,93.47,93.47,93.4,93.41,42767.0,89.7838,89.7838,89.7166,89.7262,42767.0
2024-03-25 12:50:00,93.41,93.46,93.4,93.42,59171.0,89.7262,89.7742,89.7166,89.7358,59171.0
2024-03-25 12:55:00,93.41,93.45,93.39,93.44,44640.0,89.7262,89.7646,89.707,89.755,44640.0
2024-03-25 13:00:00,93.43,93.44,93.37,93.41,66547.0,89.7454,89.755,89.6878,89.7262,66547.0
2024-03-25 13:05:00,93.41,93.46,93.39,93.46,87049.0,89.7262,89.7742,89.707,89.7742,87049.0
2024-03-25 13:10:00,93.45,93.49,93.4,93.41,123284.0,89.7646,89.803,89.7166,89.7262,123284.0
2024-03-25 13:15:00,93.4,93.43,93.39,93.41,87533.0,89.7166,89.7454,89.707,89.7262,87533.0
2024-03-25 13:20:00,93.41,93.41,93.34,93.38,119674.0,89.7262,89.7262,89.6589,89.6974,119674.0
2024-03-25 13:25:00,93.38,93.38,93.32,93.33,73825.0,89.6974,89.6974,89.6397,89.6493,73825.0
2024-03-25 13:30:00,93.33,93.36,93.3,93.35,98322.0,89.6493,89.6782,89.6205,89.6685,98322.0
2024-03-25 13:35:00,93.36,93.37,93.29,93.31,121633.0,89.6782,89.6878,89.6109,89.6301,121633.0
2024-03-25 13:40:00,93.3,93.31,93.25,93.29,68687.0,89.6205,89.6301,89.5725,89.6109,68687.0
2024-03-25 13:45:00,93.29,93.31,93.27,93.28,257675.0,89.6109,89.6301,89.5917,89.6013,257675.0
2024-03-25 13:50:00,93.28,93.31,93.27,93.3,241187.0,89.6013,89.6301,89.5917,89.6205,241187.0
2024-03-25 13:55:00,93.29,93.29,93.24,93.25,110569.0,89.6109,89.6109,89.5629,89.5725,110569.0
2024-03-25 14:00:00,93.24,93.27,93.19,93.27,108815.0,89.5629,89.5917,89.5149,89.5917,108815.0
2024-03-25 14:05:00,93.27,93.29,93.25,93.27,109340.0,89.5917,89.6109,89.5725,89.5917,109340.0
2024-03-25 14:10:00,93.27,93.28,93.21,93.23,78335.0,89.5917,89.6013,89.5341,89.5533,78335.0
2024-03-25 14:15:00,93.23,93.26,93.21,93.25,81039.0,89.5533,89.5821,89.5341,89.5725,81039.0
2024-03-25 14:20:00,93.26,93.27,93.24,93.27,81282.0,89.5821,89.5917,89.5629,89.5917,81282.0
2024-03-25 14:25:00,93.27,93.33,93.26,93.3,118367.0,89.5917,89.6493,89.5821,89.6205,118367.0
2024-03-25 14:30:00,93.31,93.31,93.28,93.3,100730.0,89.6301,89.6301,89.6013,89.6205,100730.0
2024-03-25 14:35:00,93.31,93.32,93.28,93.31,134066.0,89.6301,89.6397,89.6013,89.6301,134066.0
2024-03-25 14:40:00,93.3,93.33,93.26,93.28,178329.0,89.6205,89.6493,89.5821,89.6013,178329.0
2024-03-25 14:45:00,93.29,93.3,93.27,93.3,148254.0,89.6109,89.6205,89.5917,89.6205,148254.0
2024-03-25 14:50:00,93.3,93.32,93.27,93.3,138466.0,89.6205,89.6397,89.5917,89.6205,138466.0
2024-03-25 14:55:00,93.29,93.33,93.27,93.33,115236.0,89.6109,89.6493,89.5917,89.6493,115236.0
2024-03-25 15:00:00,93.32,93.33,93.27,93.3,123498.0,89.6397,89.6493,89.5917,89.6205,123498.0
2024-03-25 15:05:00,93.29,93.3,93.24,93.25,161732.0,89.6109,89.6205,89.5629,89.5725,161732.0
2024-03-25 15:10:00,93.24,93.27,93.23,93.26,151112.0,89.5629,89.5917,89.5533,89.5821,151112.0
2024-03-25 15:15:00,93.26,93.26,93.21,93.26,130028.0,89.5821,89.5821,89.5341,89.5821,130028.0
2024-03-25 15:20:00,93.25,93.27,93.23,93.25,160233.0,89.5725,89.5917,89.5533,89.5725,160233.0
2024-03-25 15:25:00,93.24,93.28,93.24,93.27,218184.0,89.5629,89.6013,89.5629,89.5917,218184.0
2024-03-25 15:30:00,93.27,93.28,93.23,93.28,288352.0,89.5917,89.6013,89.5533,89.6013,288352.0
2024-03-25 15:35:00,93.28,93.35,93.26,93.31,1089244.0,89.6013,89.6685,89.5821,89.6301,1089244.0
2024-03-25 15:40:00,93.3,93.37,93.3,93.3,410015.0,89.6205,89.6878,89.6205,89.6205,410015.0
2024-03-25 15:45:00,93.31,93.31,93.21,93.26,494378.0,89.6301,89.6301,89.5341,89.5821,494378.0
2024-03-25 15:50:00,93.26,93.26,93.15,93.18,638692.0,89.5821,89.5821,89.4764,89.5052,638692.0
2024-03-25 15:55:00,93.18,93.25,93.1,93.22,1507840.0,89.5052,89.5725,89.4284,89.5437,1507840.0
2024-03-26 09:30:00,93.3,93.56,93.24,93.43,533108.0,89.6205,89.8703,89.5629,89.7454,533108.0
2024-03-26 09:35:00,93.44,93.45,93.09,93.1,213425.0,89.755,89.7646,89.4188,89.4284,213425.0
2024-03-26 09:40:00,93.1,93.1,92.86,92.9,245633.0,89.4284,89.4284,89.1979,89.2363,245633.0
2024-03-26 09:45:00,92.89,93.16,92.89,93.11,161166.0,89.2267,89.486,89.2267,89.438,161166.0
2024-03-26 09:50:00,93.11,93.14,92.97,93.03,76991.0,89.438,89.4668,89.3035,89.3612,76991.0
2024-03-26 09:55:00,93.03,93.07,92.96,93.0,104777.0,89.3612,89.3996,89.2939,89.3323,104777.0
2024-03-26 10:00:00,92.99,93.01,92.78,92.84,133050.0,89.3227,89.342,89.121,89.1787,133050.0
2024-03-26 10:05:00,92.83,92.91,92.8,92.82,193425.0,89.1691,89.2459,89.1402,89.1594,193425.0
2024-03-26 10:10:00,92.82,92.92,92.79,92.89,108118.0,89.1594,89.2555,89.1306,89.2267,108118.0
2024-03-26 10:15:00,92.89,92.92,92.75,92.77,392303.0,89.2267,89.2555,89.0922,89.1114,392303.0
2024-03-26 10:20:00,92.77,92.9,92.74,92.82,108942.0,89.1114,89.2363,89.0826,89.1594,108942.0
2024-03-26 10:25:00,92.84,92.87,92.78,92.8,85795.0,89.1787,89.2075,89.121,89.1402,85795.0
2024-03-26 10:30:00,92.79,92.8,92.63,92.68,160142.0,89.1306,89.1402,88.9769,89.025,160142.0
2024-03-26 10:35:00,92.68,92.7,92.6,92.66,103087.0,89.025,89.0442,88.9481,89.0058,103087.0
2024-03-26 10:40:00,92.66,92.78,92.65,92.7,111928.0,89.0058,89.121,88.9962,89.0442,111928.0
2024-03-26 10:45:00,92.71,92.73,92.62,92.63,164058.0,89.0538,89.073,88.9673,88.9769,164058.0
2024-03-26 10:50:00,92.63,92.66,92.59,92.6,125695.0,88.9769,89.0058,88.9385,88.9481,125695.0
2024-03-26 10:55:00,92.59,92.73,92.58,92.67,420995.0,88.9385,89.073,88.9289,89.0154,420995.0
2024-03-26 11:00:00,92.67,92.68,92.57,92.58,162889.0,89.0154,89.025,88.9193,88.9289,162889.0
2024-03-26 11:05:00,92.58,92.58,92.45,92.48,412543.0,88.9289,88.9289,88.804,88.8329,412543.0
2024-03-26 11:10:00,92.48,92.49,92.41,92.44,226914.0,88.8329,88.8425,88.7656,88.7944,226914.0
2024-03-26 11:15:00,92.44,92.45,92.4,92.45,701081.0,88.7944,88.804,88.756,88.804,701081.0
2024-03-26 11:20:00,92.45,92.45,92.36,92.4,86075.0,88.804,88.804,88.7176,88.756,86075.0
2024-03-26 11:25:00,92.4,92.45,92.38,92.44,66362.0,88.756,88.804,88.7368,88.7944,66362.0
2024-03-26 11:30:00,92.44,92.47,92.4,92.43,181679.0,88.7944,88.8232,88.756,88.7848,181679.0
2024-03-26 11:35:00,92.43,92.46,92.36,92.44,108397.0,88.7848,88.8136,88.7176,88.7944,108397.0
2024-03-26 11:40:00,92.44,92.58,92.44,92.58,177065.0,88.7944,88.9289,88.7944,88.9289,177065.0
2024-03-26 11:45:00,92.57,92.61,92.53,92.61,285358.0,88.9193,88.9577,88.8809,88.9577,285358.0
2024-03-26 11:50:00,92.62,92.67,92.56,92.56,211626.0,88.9673,89.0154,88.9097,88.9097,211626.0
2024-03-26 11:55:00,92.56,92.58,92.51,92.54,57334.0,88.9097,88.9289,88.8617,88.8905,57334.0
2024-03-26 12:00:00,92.54,92.55,92.48,92.52,132352.0,88.8905,88.9001,88.8329,88.8713,132352.0
2024-03-26 12:05:00,92.51,92.58,92.49,92.56,107754.0,88.8617,88.9289,88.8425,88.9097,107754.0
2024-03-26 12:10:00,92.56,92.58,92.52,92.55,143750.0,88.9097,88.9289,88.8713,88.9001,143750.0
2024-03-26 12:15:00,92.55,92.64,92.54,92.62,252077.0,88.9001,88.9865,88.8905,88.9673,252077.0
2024-03-26 12:20:00,92.63,92.71,92.61,92.68,73135.0,88.9769,89.0538,88.9577,89.025,73135.0
2024-03-26 12:25:00,92.68,92.8,92.67,92.77,188113.0,89.025,89.1402,89.0154,89.1114,188113.0
2024-03-26 12:30:00,92.76,92.76,92.68,92.7,126355.0,89.1018,89.1018,89.025,89.0442,126355.0
2024-03-26 12:35:00,92.7,92.72,92.65,92.7,248486.0,89.0442,89.0634,88.9962,89.0442,248486.0
2024-03-26 12:40:00,92.71,92.79,92.69,92.74,251105.0,89.0538,89.1306,89.0346,89.0826,251105.0
2024-03-26 12:45:00,92.74,92.75,92.71,92.71,87869.0,89.0826,89.0922,89.0538,89.0538,87869.0
2024-03-26 12:50:00,92.72,92.78,92.71,92.76,121955.0,89.0634,89.121,89.0538,89.1018,121955.0
2024-03-26 12:55:00,92.77,92.79,92.73,92.73,91117.0,89.1114,89.1306,89.073,89.073,91117.0
2024-03-26 13:00:00,92.73,92.8,92.71,92.76,127383.0,89.073,89.1402,89.0538,89.1018,127383.0
2024-03-26 13:05:00,92.76,92.77,92.73,92.73,71070.0,89.1018,89.1114,89.073,89.073,71070.0
2024-03-26 13:10:00,92.73,92.8,92.73,92.79,75542.0,89.073,89.1402,89.073,89.1306,75542.0
2024-03-26 13:15:00,92.79,92.84,92.77,92.81,66251.0,89.1306,89.1787,89.1114,89.1498,66251.0
2024-03-26 13:20:00,92.8,92.81,92.72,92.75,111803.0,89.1402,89.1498,89.0634,89.0922,111803.0
2024-03-26 13:25:00,92.75,92.79,92.72,92.79,70013.0,89.0922,89.1306,89.0634,89.1306,70013.0
2024-03-26 13:30:00,92.8,92.81,92.73,92.75,75577.0,89.1402,89.1498,89.073,89.0922,75577.0
2024-03-26 13:35:00,92.75,92.8,92.74,92.76,141548.0,89.0922,89.1402,89.0826,89.1018,141548.0
2024-03-26 13:40:00,92.77,92.79,92.75,92.77,65045.0,89.1114,89.1306,89.0922,89.1114,65045.0
2024-03-26 13:45:00,92.77,92.82,92.76,92.81,88713.0,89.1114,89.1594,89.1018,89.1498,88713.0
2024-03-26 13:50:00,92.81,92.84,92.8,92.81,88689.0,89.1498,89.1787,89.1402,89.1498,88689.0
2024-03-26 13:55:00,92.81,92.85,92.8,92.83,70201.0,89.1498,89.1883,89.1402,89.1691,70201.0
2024-03-26 14:00:00,92.83,92.84,92.79,92.79,70511.0,89.1691,89.1787,89.1306,89.1306,70511.0
2024-03-26 14:05:00,92.8,92.82,92.77,92.79,106267.0,89.1402,89.1594,89.1114,89.1306,106267.0
2024-03-26 14:10:00,92.79,92.81,92.76,92.78,128462.0,89.1306,89.1498,89.1018,89.121,128462.0
2024-03-26 14:15:00,92.78,92.84,92.77,92.81,133149.0,89.121,89.1787,89.1114,89.1498,133149.0
2024-03-26 14:20:00,92.81,92.82,92.78,92.82,130500.0,89.1498,89.1594,89.121,89.1594,130500.0
2024-03-26 14:25:00,92.82,92.89,92.81,92.88,99255.0,89.1594,89.2267,89.1498,89.2171,99255.0
2024-03-26 14:30:00,92.88,92.89,92.82,92.82,153476.0,89.2171,89.2267,89.1594,89.1594,153476.0
2024-03-26 14:35:00,92.83,92.86,92.82,92.84,86615.0,89.1691,89.1979,89.1594,89.1787,86615.0
2024-03-26 14:40:00,92.84,92.85,92.8,92.81,80167.0,89.1787,89.1883,89.1402,89.1498,80167.0
2024-03-26 14:45:00,92.81,92.84,92.8,92.82,88939.0,89.1498,89.1787,89.1402,89.1594,88939.0
2024-03-26 14:50:00,92.83,92.83,92.75,92.78,81836.0,89.1691,89.1691,89.0922,89.121,81836.0
2024-03-26 14:55:00,92.77,92.78,92.73,92.74,77847.0,89.1114,89.121,89.073,89.0826,77847.0
2024-03-26 15:00:00,92.74,92.75,92.69,92.73,126776.0,89.0826,89.0922,89.0346,89.073,126776.0
2024-03-26 15:05:00,92.73,92.78,92.72,92.77,119216.0,89.073,89.121,89.0634,89.1114,119216.0
2024-03-26 15:10:00,92.76,92.85,92.76,92.84,141642.0,89.1018,89.1883,89.1018,89.1787,141642.0
2024-03-26 15:15:00,92.83,92.84,92.76,92.79,130607.0,89.1691,89.1787,89.1018,89.1306,130607.0
2024-03-26 15:20:00,92.8,92.81,92.76,92.78,306624.0,89.1402,89.1498,89.1018,89.121,306624.0
2024-03-26 15:25:00,92.79,92.8,92.72,92.75,190639.0,89.1306,89.1402,89.0634,89.0922,190639.0
2024-03-26 15:30:00,92.75,92.76,92.67,92.7,140457.0,89.0922,89.1018,89.0154,89.0442,140457.0
2024-03-26 15:35:00,92.7,92.72,92.68,92.72,158282.0,89.0442,89.0634,89.025,89.0634,158282.0
2024-03-26 15:40:00,92.71,92.75,92.61,92.62,215754.0,89.0538,89.0922,88.9577,88.9673,215754.0
2024-03-26 15:45:00,92.62,92.62,92.53,92.54,304115.0,88.9673,88.9673,88.8809,88.8905,304115.0
2024-03-26 15:50:00,92.53,92.63,92.49,92.63,523007.0,88.8809,88.9769,88.8425,88.9769,523007.0
2024-03-26 15:55:00,92.62,92.64,92.51,92.52,1011884.0,88.9673,88.9865,88.8617,88.8713,1011884.0
2024-03-27 09:30:00,92.33,92.88,92.18,92.86,455160.0,88.6888,89.2171,88.5447,89.1979,455160.0
2024-03-27 09:35:00,92.86,93.01,92.76,92.76,201937.0,89.1979,89.342,89.1018,89.1018,201937.0
2024-03-27 09:40:00,92.76,92.77,92.54,92.6,171504.0,89.1018,89.1114,88.8905,88.9481,171504.0
2024-03-27 09:45:00,92.61,92.68,92.5,92.64,308440.0,88.9577,89.025,88.8521,88.9865,308440.0
2024-03-27 09:50:00,92.64,92.71,92.58,92.68,215783.0,88.9865,89.0538,88.9289,89.025,215783.0
2024-03-27 09:55:00,92.68,92.78,92.66,92.73,147560.0,89.025,89.121,89.0058,89.073,147560.0
2024-03-27 10:00:00,92.73,92.82,92.62,92.73,193595.0,89.073,89.1594,88.9673,89.073,193595.0
2024-03-27 10:05:00,92.73,92.91,92.64,92.87,248735.0,89.073,89.2459,88.9865,89.2075,248735.0
2024-03-27 10:10:00,92.87,93.06,92.84,92.95,290934.0,89.2075,89.39,89.1787,89.2843,290934.0
2024-03-27 10:15:00,92.96,92.98,92.89,92.95,200409.0,89.2939,89.3131,89.2267,89.2843,200409.0
2024-03-27 10:20:00,92.95,92.96,92.77,92.91,264043.0,89.2843,89.2939,89.1114,89.2459,264043.0
2024-03-27 10:25:00,92.92,92.96,92.82,92.95,298748.0,89.2555,89.2939,89.1594,89.2843,298748.0
2024-03-27 10:30:00,92.94,92.99,92.89,92.92,137771.0,89.2747,89.3227,89.2267,89.2555,137771.0
2024-03-27 10:35:00,92.93,92.98,92.86,92.9,74210.0,89.2651,89.3131,89.1979,89.2363,74210.0
2024-03-27 10:40:00,92.9,92.96,92.76,92.77,216108.0,89.2363,89.2939,89.1018,89.1114,216108.0
2024-03-27 10:45:00,92.77,92.79,92.7,92.76,239088.0,89.1114,89.1306,89.0442,89.1018,239088.0
2024-03-27 10:50:00,92.76,92.82,92.72,92.8,154406.0,89.1018,89.1594,89.0634,89.1402,154406.0
2024-03-27 10:55:00,92.8,92.81,92.73,92.75,171016.0,89.1402,89.1498,89.073,89.0922,171016.0
2024-03-27 11:00:00,92.74,92.84,92.71,92.81,78255.0,89.0826,89.1787,89.0538,89.1498,78255.0
2024-03-27 11:05:00,92.8,92.8,92.73,92.79,88722.0,89.1402,89.1402,89.073,89.1306,88722.0
2024-03-27 11:10:00,92.79,92.84,92.78,92.83,114550.0,89.1306,89.1787,89.121,89.1691,114550.0
2024-03-27 11:15:00,92.82,92.9,92.8,92.85,146192.0,89.1594,89.2363,89.1402,89.1883,146192.0
2024-03-27 11:20:00,92.84,92.89,92.82,92.89,75256.0,89.1787,89.2267,89.1594,89.2267,75256.0
2024-03-27 11:25:00,92.89,92.97,92.88,92.96,80327.0,89.2267,89.3035,89.2171,89.2939,80327.0
2024-03-27 11:30:00,92.97,92.98,92.87,92.88,128333.0,89.3035,89.3131,89.2075,89.2171,128333.0
2024-03-27 11:35:00,92.89,92.9,92.85,92.85,119551.0,89.2267,89.2363,89.1883,89.1883,119551.0
2024-03-27 11:40:00,92.85,92.86,92.8,92.81,72454.0,89.1883,89.1979,89.1402,89.1498,72454.0
2024-03-27 11:45:00,92.81,92.85,92.79,92.84,104289.0,89.1498,89.1883,89.1306,89.1787,104289.0
2024-03-27 11:50:00,92.84,92.88,92.81,92.82,50542.0,89.1787,89.2171,89.1498,89.1594,50542.0
2024-03-27 11:55:00,92.82,92.85,92.78,92.83,59910.0,89.1594,89.1883,89.121,89.1691,59910.0
2024-03-27 12:00:00,92.83,92.84,92.77,92.81,137029.0,89.1691,89.1787,89.1114,89.1498,137029.0
2024-03-27 12:05:00,92.81,92.86,92.78,92.86,122102.0,89.1498,89.1979,89.121,89.1979,122102.0
2024-03-27 12:10:00,92.86,92.9,92.85,92.87,86164.0,89.1979,89.2363,89.1883,89.2075,86164.0
2024-03-27 12:15:00,92.87,92.87,92.81,92.84,57318.0,89.2075,89.2075,89.1498,89.1787,57318.0
2024-03-27 12:20:00,92.84,92.89,92.83,92.89,38026.0,89.1787,89.2267,89.1691,89.2267,38026.0
2024-03-27 12:25:00,92.89,92.89,92.86,92.89,76878.0,89.2267,89.2267,89.1979,89.2267,76878.0
2024-03-27 12:30:00,92.88,92.9,92.84,92.86,59267.0,89.2171,89.2363,89.1787,89.1979,59267.0
2024-03-27 12:35:00,92.85,92.87,92.8,92.81,48952.0,89.1883,89.2075,89.1402,89.1498,48952.0
2024-03-27 12:40:00,92.81,92.83,92.77,92.82,45130.0,89.1498,89.1691,89.1114,89.1594,45130.0
2024-03-27 12:45:00,92.83,92.83,92.79,92.81,55523.0,89.1691,89.1691,89.1306,89.1498,55523.0
2024-03-27 12:50:00,92.81,92.82,92.78,92.78,49778.0,89.1498,89.1594,89.121,89.121,49778.0
2024-03-27 12:55:00,92.78,92.83,92.77,92.8,157184.0,89.121,89.1691,89.1114,89.1402,157184.0
2024-03-27 13:00:00,92.8,92.82,92.74,92.75,248262.0,89.1402,89.1594,89.0826,89.0922,248262.0
2024-03-27 13:05:00,92.75,92.79,92.7,92.76,447712.0,89.0922,89.1306,89.0442,89.1018,447712.0
2024-03-27 13:10:00,92.76,92.79,92.73,92.77,99767.0,89.1018,89.1306,89.073,89.1114,99767.0
2024-03-27 13:15:00,92.77,92.77,92.73,92.76,55140.0,89.1114,89.1114,89.073,89.1018,55140.0
2024-03-27 13:20:00,92.76,92.82,92.74,92.81,108738.0,89.1018,89.1594,89.0826,89.1498,108738.0
2024-03-27 13:25:00,92.82,92.87,92.81,92.83,134737.0,89.1594,89.2075,89.1498,89.1691,134737.0
2024-03-27 13:30:00,92.84,92.85,92.81,92.83,99349.0,89.1787,89.1883,89.1498,89.1691,99349.0
2024-03-27 13:35:00,92.83,92.85,92.8,92.83,84936.0,89.1691,89.1883,89.1402,89.1691,84936.0
2024-03-27 13:40:00,92.83,92.87,92.82,92.87,71154.0,89.1691,89.2075,89.1594,89.2075,71154.0
2024-03-27 13:45:00,92.87,92.87,92.79,92.8,110836.0,89.2075,89.2075,89.1306,89.1402,110836.0
2024-03-27 13:50:00,92.8,92.82,92.77,92.79,82791.0,89.1402,89.1594,89.1114,89.1306,82791.0
2024-03-27 13:55:00,92.78,92.82,92.78,92.8,68456.0,89.121,89.1594,89.121,89.1402,68456.0
2024-03-27 14:00:00,92.8,92.84,92.79,92.83,72743.0,89.1402,89.1787,89.1306,89.1691,72743.0
2024-03-27 14:05:00,92.83,92.94,92.82,92.93,148238.0,89.1691,89.2747,89.1594,89.2651,148238.0
2024-03-27 14:10:00,92.93,92.94,92.87,92.89,79369.0,89.2651,89.2747,89.2075,89.2267,79369.0
2024-03-27 14:15:00,92.89,92.96,92.87,92.93,132414.0,89.2267,89.2939,89.2075,89.2651,132414.0
2024-03-27 14:20:00,92.93,92.97,92.92,92.95,50921.0,89.2651,89.3035,89.2555,89.2843,50921.0
2024-03-27 14:25:00,92.95,93.0,92.94,93.0,75034.0,89.2843,89.3323,89.2747,89.3323,75034.0
2024-03-27 14:30:00,93.0,93.05,92.99,93.03,227905.0,89.3323,89.3804,89.3227,89.3612,227905.0
2024-03-27 14:35:00,93.02,93.06,93.0,93.04,102227.0,89.3516,89.39,89.3323,89.3708,102227.0
2024-03-27 14:40:00,93.04,93.05,93.02,93.04,85055.0,89.3708,89.3804,89.3516,89.3708,85055.0
2024-03-27 14:45:00,93.03,93.04,92.99,93.02,59746.0,89.3612,89.3708,89.3227,89.3516,59746.0
2024-03-27 14:50:00,93.02,93.02,92.99,93.01,64426.0,89.3516,89.3516,89.3227,89.342,64426.0
2024-03-27 14:55:00,93.01,93.06,93.0,93.03,92669.0,89.342,89.39,89.3323,89.3612,92669.0
2024-03-27 15:00:00,93.03,93.07,93.01,93.01,99110.0,89.3612,89.3996,89.342,89.342,99110.0
2024-03-27 15:05:00,93.01,93.02,92.97,92.97,112156.0,89.342,89.3516,89.3035,89.3035,112156.0
2024-03-27 15:10:00,92.98,92.98,92.88,92.91,217224.0,89.3131,89.3131,89.2171,89.2459,217224.0
2024-03-27 15:15:00,92.9,92.93,92.89,92.92,165372.0,89.2363,89.2651,89.2267,89.2555,165372.0
2024-03-27 15:20:00,92.92,92.99,92.9,92.97,196500.0,89.2555,89.3227,89.2363,89.3035,196500.0
2024-03-27 15:25:00,92.97,93.01,92.94,92.98,300969.0,89.3035,89.342,89.2747,89.3131,300969.0
2024-03-27 15:30:00,92.98,93.03,92.97,93.0,297640.0,89.3131,89.3612,89.3035,89.3323,297640.0
2024-03-27 15:35:00,93.0,93.16,93.0,93.15,429457.0,89.3323,89.486,89.3323,89.4764,429457.0
2024-03-27 15:40:00,93.15,93.15,93.07,93.11,441024.0,89.4764,89.4764,89.3996,89.438,441024.0
2024-03-27 15:45:00,93.11,93.13,93.03,93.1,538887.0,89.438,89.4572,89.3612,89.4284,538887.0
2024-03-27 15:50:00,93.1,93.25,93.08,93.22,669180.0,89.4284,89.5725,89.4092,89.5437,669180.0
2024-03-27 15:55:00,93.22,93.42,93.22,93.41,1123357.0,89.5437,89.7358,89.5437,89.7262,1123357.0
2024-03-28 09:30:00,93.95,94.26,93.88,94.18,631489.0,90.2449,90.5427,90.1776,90.4658,631489.0
2024-03-28 09:35:00,94.16,94.24,93.84,93.99,311663.0,90.4466,90.5234,90.1392,90.2833,311663.0
2024-03-28 09:40:00,93.99,94.02,93.71,93.74,241888.0,90.2833,90.3121,90.0143,90.0432,241888.0
2024-03-28 09:45:00,93.73,93.77,93.54,93.55,214680.0,90.0336,90.072,89.8511,89.8607,214680.0
2024-03-28 09:50:00,93.56,93.64,93.49,93.54,155509.0,89.8703,89.9471,89.803,89.8511,155509.0
2024-03-28 09:55:00,93.53,93.62,93.5,93.6,174813.0,89.8414,89.9279,89.8126,89.9087,174813.0
2024-03-28 10:00:00,93.61,93.67,93.52,93.58,145387.0,89.9183,89.9759,89.8318,89.8895,145387.0
2024-03-28 10:05:00,93.59,93.7,93.57,93.63,116712.0,89.8991,90.0047,89.8799,89.9375,116712.0
2024-03-28 10:10:00,93.62,93.7,93.54,93.7,123007.0,89.9279,90.0047,89.8511,90.0047,123007.0
2024-03-28 10:15:00,93.7,93.73,93.56,93.57,116744.0,90.0047,90.0336,89.8703,89.8799,116744.0
2024-03-28 10:20:00,93.57,93.77,93.54,93.73,148718.0,89.8799,90.072,89.8511,90.0336,148718.0
2024-03-28 10:25:00,93.73,93.82,93.71,93.78,70690.0,90.0336,90.12,90.0143,90.0816,70690.0
2024-03-28 10:30:00,93.77,93.85,93.76,93.82,111217.0,90.072,90.1488,90.0624,90.12,111217.0
2024-03-28 10:35:00,93.82,93.84,93.77,93.83,101015.0,90.12,90.1392,90.072,90.1296,101015.0
2024-03-28 10:40:00,93.82,93.89,93.79,93.81,97908.0,90.12,90.1872,90.0912,90.1104,97908.0
2024-03-28 10:45:00,93.81,93.87,93.79,93.84,110340.0,90.1104,90.168,90.0912,90.1392,110340.0
2024-03-28 10:50:00,93.84,94.03,93.84,94.03,130052.0,90.1392,90.3217,90.1392,90.3217,130052.0
2024-03-28 10:55:00,94.02,94.05,93.99,94.01,194603.0,90.3121,90.3409,90.2833,90.3025,194603.0
2024-03-28 11:00:00,94.0,94.04,93.99,94.03,113231.0,90.2929,90.3313,90.2833,90.3217,113231.0
2024-03-28 11:05:00,94.03,94.05,93.93,93.97,216088.0,90.3217,90.3409,90.2257,90.2641,216088.0
2024-03-28 11:10:00,93.97,94.0,93.94,93.98,169410.0,90.2641,90.2929,90.2353,90.2737,169410.0
2024-03-28 11:15:00,93.98,93.98,93.9,93.92,224903.0,90.2737,90.2737,90.1969,90.2161,224903.0
2024-03-28 11:20:00,93.92,93.97,93.9,93.95,113370.0,90.2161,90.2641,90.1969,90.2449,113370.0
2024-03-28 11:25:00,93.95,94.03,93.94,94.03,114847.0,90.2449,90.3217,90.2353,90.3217,114847.0
2024-03-28 11:30:00,94.03,94.03,93.93,93.97,150766.0,90.3217,90.3217,90.2257,90.2641,150766.0
2024-03-28 11:35:00,93.96,94.01,93.93,94.0,101043.0,90.2545,90.3025,90.2257,90.2929,101043.0
2024-03-28 11:40:00,94.0,94.04,93.97,94.01,115785.0,90.2929,90.3313,90.2641,90.3025,115785.0
2024-03-28 11:45:00,94.02,94.03,93.96,94.0,87258.0,90.3121,90.3217,90.2545,90.2929,87258.0
2024-03-28 11:50:00,93.99,94.1,93.99,94.07,79724.0,90.2833,90.389,90.2833,90.3601,79724.0
2024-03-28 11:55:00,94.08,94.1,94.05,94.06,81759.0,90.3698,90.389,90.3409,90.3505,81759.0
2024-03-28 12:00:00,94.05,94.05,93.96,93.99,126019.0,90.3409,90.3409,90.2545,90.2833,126019.0
2024-03-28 12:05:00,93.99,94.04,93.97,94.02,162698.0,90.2833,90.3313,90.2641,90.3121,162698.0
2024-03-28 12:10:00,94.03,94.11,94.02,94.09,86925.0,90.3217,90.3986,90.3121,90.3794,86925.0
2024-03-28 12:15:00,94.09,94.09,94.0,94.02,105410.0,90.3794,90.3794,90.2929,90.3121,105410.0
2024-03-28 12:20:00,94.02,94.09,94.01,94.07,77911.0,90.3121,90.3794,90.3025,90.3601,77911.0
2024-03-28 12:25:00,94.06,94.1,94.04,94.05,80813.0,90.3505,90.389,90.3313,90.3409,80813.0
2024-03-28 12:30:00,94.05,94.06,94.01,94.03,92319.0,90.3409,90.3505,90.3025,90.3217,92319.0
2024-03-28 12:35:00,94.03,94.08,94.01,94.06,126024.0,90.3217,90.3698,90.3025,90.3505,126024.0
2024-03-28 12:40:00,94.06,94.11,94.04,94.09,93343.0,90.3505,90.3986,90.3313,90.3794,93343.0
2024-03-28 12:45:00,94.08,94.09,94.04,94.07,121548.0,90.3698,90.3794,90.3313,90.3601,121548.0
2024-03-28 12:50:00,94.08,94.09,94.03,94.09,98471.0,90.3698,90.3794,90.3217,90.3794,98471.0
2024-03-28 12:55:00,94.09,94.13,94.07,94.13,131832.0,90.3794,90.4178,90.3601,90.4178,131832.0
2024-03-28 13:00:00,94.12,94.21,94.11,94.19,171138.0,90.4082,90.4946,90.3986,90.4754,171138.0
2024-03-28 13:05:00,94.2,94.23,94.18,94.2,274822.0,90.485,90.5138,90.4658,90.485,274822.0
2024-03-28 13:10:00,94.2,94.24,94.17,94.23,157584.0,90.485,90.5234,90.4562,90.5138,157584.0
2024-03-28 13:15:00,94.23,94.25,94.2,94.22,107244.0,90.5138,90.5331,90.485,90.5042,107244.0
2024-03-28 13:20:00,94.23,94.25,94.17,94.19,298193.0,90.5138,90.5331,90.4562,90.4754,298193.0
2024-03-28 13:25:00,94.19,94.23,94.17,94.21,121102.0,90.4754,90.5138,90.4562,90.4946,121102.0
2024-03-28 13:30:00,94.22,94.24,94.19,94.2,135289.0,90.5042,90.5234,90.4754,90.485,135289.0
2024-03-28 13:35:00,94.2,94.25,94.17,94.25,117539.0,90.485,90.5331,90.4562,90.5331,117539.0
2024-03-28 13:40:00,94.25,94.31,94.23,94.29,120835.0,90.5331,90.5907,90.5138,90.5715,120835.0
2024-03-28 13:45:00,94.3,94.31,94.27,94.3,162514.0,90.5811,90.5907,90.5523,90.5811,162514.0
2024-03-28 13:50:00,94.3,94.36,94.29,94.32,136099.0,90.5811,90.6387,90.5715,90.6003,136099.0
2024-03-28 13:55:00,94.33,94.38,94.32,94.35,187253.0,90.6099,90.6579,90.6003,90.6291,187253.0
2024-03-28 14:00:00,94.35,94.42,94.31,94.41,340949.0,90.6291,90.6963,90.5907,90.6867,340949.0
2024-03-28 14:05:00,94.41,94.43,94.37,94.42,278529.0,90.6867,90.706,90.6483,90.6963,278529.0
2024-03-28 14:10:00,94.42,94.46,94.37,94.38,157807.0,90.6963,90.7348,90.6483,90.6579,157807.0
2024-03-28 14:15:00,94.39,94.42,94.36,94.42,140300.0,90.6675,90.6963,90.6387,90.6963,140300.0
2024-03-28 14:20:00,94.42,94.45,94.4,94.44,200461.0,90.6963,90.7252,90.6771,90.7156,200461.0
2024-03-28 14:25:00,94.44,94.47,94.42,94.45,186675.0,90.7156,90.7444,90.6963,90.7252,186675.0
2024-03-28 14:30:00,94.44,94.44,94.34,94.34,108581.0,90.7156,90.7156,90.6195,90.6195,108581.0
2024-03-28 14:35:00,94.34,94.38,94.33,94.35,175859.0,90.6195,90.6579,90.6099,90.6291,175859.0
2024-03-28 14:40:00,94.34,94.37,94.32,94.36,198510.0,90.6195,90.6483,90.6003,90.6387,198510.0
2024-03-28 14:45:00,94.36,94.38,94.29,94.33,127172.0,90.6387,90.6579,90.5715,90.6099,127172.0
2024-03-28 14:50:00,94.33,94.38,94.3,94.38,349838.0,90.6099,90.6579,90.5811,90.6579,349838.0
2024-03-28 14:55:00,94.38,94.4,94.34,94.4,189545.0,90.6579,90.6771,90.6195,90.6771,189545.0
2024-03-28 15:00:00,94.39,94.41,94.36,94.36,148638.0,90.6675,90.6867,90.6387,90.6387,148638.0
2024-03-28 15:05:00,94.37,94.43,94.35,94.43,112764.0,90.6483,90.706,90.6291,90.706,112764.0
2024-03-28 15:10:00,94.43,94.45,94.37,94.44,140955.0,90.706,90.7252,90.6483,90.7156,140955.0
2024-03-28 15:15:00,94.44,94.48,94.41,94.48,201135.0,90.7156,90.754,90.6867,90.754,201135.0
2024-03-28 15:20:00,94.48,94.51,94.44,94.51,261753.0,90.754,90.7828,90.7156,90.7828,261753.0
2024-03-28 15:25:00,94.51,94.56,94.48,94.56,296988.0,90.7828,90.8308,90.754,90.8308,296988.0
2024-03-28 15:30:00,94.56,94.58,94.46,94.49,198793.0,90.8308,90.85,90.7348,90.7636,198793.0
2024-03-28 15:35:00,94.48,94.49,94.43,94.47,245218.0,90.754,90.7636,90.706,90.7444,245218.0
2024-03-28 15:40:00,94.48,94.52,94.46,94.51,162947.0,90.754,90.7924,90.7348,90.7828,162947.0
2024-03-28 15:45:00,94.51,94.54,94.45,94.53,290321.0,90.7828,90.8116,90.7252,90.802,290321.0
2024-03-28 15:50:00,94.53,94.53,94.4,94.52,606499.0,90.802,90.802,90.6771,90.7924,606499.0
2024-03-28 15:55:00,94.52,94.54,94.37,94.38,1161214.0,90.7924,90.8116,90.6483,90.6579,1161214.0
2024-04-01 09:30:00,94.69,94.69,94.12,94.18,590458.0,90.9557,90.9557,90.4082,90.4658,590458.0
2024-04-01 09:35:00,94.18,94.21,93.75,93.96,328155.0,90.4658,90.4946,90.0528,90.2545,328155.0
2024-04-01 09:40:00,93.95,94.41,93.91,94.35,231884.0,90.2449,90.6867,90.2065,90.6291,231884.0
2024-04-01 09:45:00,94.38,94.38,94.08,94.12,206241.0,90.6579,90.6579,90.3698,90.4082,206241.0
2024-04-01 09:50:00,94.11,94.25,94.09,94.16,191370.0,90.3986,90.5331,90.3794,90.4466,191370.0
2024-04-01 09:55:00,94.15,94.35,94.12,94.34,139254.0,90.437,90.6291,90.4082,90.6195,139254.0
2024-04-01 10:00:00,94.33,94.44,94.24,94.38,293839.0,90.6099,90.7156,90.5234,90.6579,293839.0
2024-04-01 10:05:00,94.38,94.47,94.33,94.45,220387.0,90.6579,90.7444,90.6099,90.7252,220387.0
2024-04-01 10:10:00,94.46,94.54,94.4,94.48,165547.0,90.7348,90.8116,90.6771,90.754,165547.0
2024-04-01 10:15:00,94.49,94.51,94.41,94.48,151018.0,90.7636,90.7828,90.6867,90.754,151018.0
2024-04-01 10:20:00,94.48,94.55,94.46,94.53,116126.0,90.754,90.8212,90.7348,90.802,116126.0
2024-04-01 10:25:00,94.53,94.61,94.52,94.57,329019.0,90.802,90.8789,90.7924,90.8404,329019.0
2024-04-01 10:30:00,94.57,94.69,94.54,94.65,296633.0,90.8404,90.9557,90.8116,90.9173,296633.0
2024-04-01 10:35:00,94.65,94.67,94.56,94.67,245410.0,90.9173,90.9365,90.8308,90.9365,245410.0
2024-04-01 10:40:00,94.66,94.81,94.62,94.8,429755.0,90.9269,91.071,90.8885,91.0614,429755.0
2024-04-01 10:45:00,94.8,94.82,94.72,94.81,344324.0,91.0614,91.0806,90.9845,91.071,344324.0
2024-04-01 10:50:00,94.81,94.87,94.75,94.83,209318.0,91.071,91.1286,91.0133,91.0902,209318.0
2024-04-01 10:55:00,94.82,94.87,94.79,94.81,197839.0,91.0806,91.1286,91.0518,91.071,197839.0
2024-04-01 11:00:00,94.81,94.82,94.73,94.73,165680.0,91.071,91.0806,90.9941,90.9941,165680.0
2024-04-01 11:05:00,94.73,94.76,94.64,94.65,193921.0,90.9941,91.0229,90.9077,90.9173,193921.0
2024-04-01 11:10:00,94.64,94.79,94.64,94.78,172720.0,90.9077,91.0518,90.9077,91.0421,172720.0
2024-04-01 11:15:00,94.78,94.9,94.78,94.89,167754.0,91.0421,91.1574,91.0421,91.1478,167754.0
2024-04-01 11:20:00,94.88,94.92,94.82,94.85,123838.0,91.1382,91.1766,91.0806,91.1094,123838.0
2024-04-01 11:25:00,94.84,94.93,94.84,94.92,104560.0,91.0998,91.1862,91.0998,91.1766,104560.0
2024-04-01 11:30:00,94.92,94.93,94.85,94.87,106518.0,91.1766,91.1862,91.1094,91.1286,106518.0
2024-04-01 11:35:00,94.87,94.91,94.86,94.87,79583.0,91.1286,91.167,91.119,91.1286,79583.0
2024-04-01 11:40:00,94.86,94.94,94.85,94.94,218164.0,91.119,91.1958,91.1094,91.1958,218164.0
2024-04-01 11:45:00,94.94,94.98,94.92,94.93,91139.0,91.1958,91.2343,91.1766,91.1862,91139.0
2024-04-01 11:50:00,94.93,94.98,94.93,94.97,73678.0,91.1862,91.2343,91.1862,91.2247,73678.0
2024-04-01 11:55:00,94.96,95.03,94.95,94.95,275271.0,91.2151,91.2823,91.2054,91.2054,275271.0
2024-04-01 12:00:00,94.95,95.04,94.95,95.0,154329.0,91.2054,91.2919,91.2054,91.2535,154329.0
2024-04-01 12:05:00,95.0,95.01,94.95,94.97,87439.0,91.2535,91.2631,91.2054,91.2247,87439.0
2024-04-01 12:10:00,94.96,95.01,94.94,94.99,138841.0,91.2151,91.2631,91.1958,91.2439,138841.0
2024-04-01 12:15:00,94.99,95.04,94.96,95.03,157001.0,91.2439,91.2919,91.2151,91.2823,157001.0
2024-04-01 12:20:00,95.03,95.06,95.0,95.06,230113.0,91.2823,91.3111,91.2535,91.3111,230113.0
2024-04-01 12:25:00,95.06,95.11,95.05,95.08,174270.0,91.3111,91.3591,91.3015,91.3303,174270.0
2024-04-01 12:30:00,95.08,95.13,95.06,95.09,95924.0,91.3303,91.3783,91.3111,91.3399,95924.0
2024-04-01 12:35:00,95.09,95.17,95.07,95.16,104598.0,91.3399,91.4168,91.3207,91.4072,104598.0
2024-04-01 12:40:00,95.16,95.16,95.1,95.12,88947.0,91.4072,91.4072,91.3495,91.3687,88947.0
2024-04-01 12:45:00,95.11,95.12,95.07,95.12,76591.0,91.3591,91.3687,91.3207,91.3687,76591.0
2024-04-01 12:50:00,95.12,95.13,95.06,95.1,288933.0,91.3687,91.3783,91.3111,91.3495,288933.0
2024-04-01 12:55:00,95.09,95.19,95.08,95.18,346357.0,91.3399,91.436,91.3303,91.4264,346357.0
2024-04-01 13:00:00,95.17,95.18,95.06,95.06,147148.0,91.4168,91.4264,91.3111,91.3111,147148.0
2024-04-01 13:05:00,95.06,95.12,95.04,95.09,271128.0,91.3111,91.3687,91.2919,91.3399,271128.0
2024-04-01 13:10:00,95.09,95.12,95.07,95.09,193534.0,91.3399,91.3687,91.3207,91.3399,193534.0
2024-04-01 13:15:00,95.09,95.09,94.91,94.92,271304.0,91.3399,91.3399,91.167,91.1766,271304.0
2024-04-01 13:20:00,94.91,94.92,94.87,94.91,114233.0,91.167,91.1766,91.1286,91.167,114233.0
2024-04-01 13:25:00,94.91,95.1,94.9,95.06,299218.0,91.167,91.3495,91.1574,91.3111,299218.0
2024-04-01 13:30:00,95.06,95.12,95.06,95.09,147862.0,91.3111,91.3687,91.3111,91.3399,147862.0
2024-04-01 13:35:00,95.09,95.15,95.08,95.13,120524.0,91.3399,91.3976,91.3303,91.3783,120524.0
2024-04-01 13:40:00,95.13,95.22,95.12,95.21,200124.0,91.3783,91.4648,91.3687,91.4552,200124.0
2024-04-01 13:45:00,95.21,95.22,95.18,95.19,143332.0,91.4552,91.4648,91.4264,91.436,143332.0
2024-04-01 13:50:00,95.19,95.22,95.16,95.22,193672.0,91.436,91.4648,91.4072,91.4648,193672.0
2024-04-01 13:55:00,95.22,95.25,95.19,95.22,161219.0,91.4648,91.4936,91.436,91.4648,161219.0
2024-04-01 14:00:00,95.23,95.23,95.14,95.17,300128.0,91.4744,91.4744,91.388,91.4168,300128.0
2024-04-01 14:05:00,95.16,95.22,95.15,95.22,204618.0,91.4072,91.4648,91.3976,91.4648,204618.0
2024-04-01 14:10:00,95.22,95.26,95.19,95.25,212542.0,91.4648,91.5032,91.436,91.4936,212542.0
2024-04-01 14:15:00,95.24,95.26,95.21,95.25,137160.0,91.484,91.5032,91.4552,91.4936,137160.0
2024-04-01 14:20:00,95.24,95.31,95.23,95.26,189162.0,91.484,91.5512,91.4744,91.5032,189162.0
2024-04-01 14:25:00,95.26,95.28,95.23,95.27,244508.0,91.5032,91.5224,91.4744,91.5128,244508.0
2024-04-01 14:30:00,95.27,95.27,95.2,95.23,186292.0,91.5128,91.5128,91.4456,91.4744,186292.0
2024-04-01 14:35:00,95.22,95.29,95.21,95.29,190044.0,91.4648,91.532,91.4552,91.532,190044.0
2024-04-01 14:40:00,95.29,95.34,95.28,95.32,257651.0,91.532,91.5801,91.5224,91.5609,257651.0
2024-04-01 14:45:00,95.31,95.34,95.28,95.33,297394.0,91.5512,91.5801,91.5224,91.5705,297394.0
2024-04-01 14:50:00,95.32,95.36,95.29,95.32,282644.0,91.5609,91.5993,91.532,91.5609,282644.0
2024-04-01 14:55:00,95.31,95.34,95.25,95.27,304997.0,91.5512,91.5801,91.4936,91.5128,304997.0
2024-04-01 15:00:00,95.27,95.33,95.27,95.33,265869.0,91.5128,91.5705,91.5128,91.5705,265869.0
2024-04-01 15:05:00,95.33,95.34,95.3,95.31,231962.0,91.5705,91.5801,91.5416,91.5512,231962.0
2024-04-01 15:10:00,95.32,95.33,95.27,95.28,329647.0,91.5609,91.5705,91.5128,91.5224,329647.0
2024-04-01 15:15:00,95.28,95.31,95.25,95.27,380552.0,91.5224,91.5512,91.4936,91.5128,380552.0
2024-04-01 15:20:00,95.28,95.32,95.25,95.28,224830.0,91.5224,91.5609,91.4936,91.5224,224830.0
2024-04-01 15:25:00,95.28,95.32,95.26,95.3,178723.0,91.5224,91.5609,91.5032,91.5416,178723.0
2024-04-01 15:30:00,95.3,95.38,95.29,95.34,344870.0,91.5416,91.6185,91.532,91.5801,344870.0
2024-04-01 15:35:00,95.34,95.35,95.3,95.34,251373.0,91.5801,91.5897,91.5416,91.5801,251373.0
2024-04-01 15:40:00,95.33,95.39,95.32,95.37,367217.0,91.5705,91.6281,91.5609,91.6089,367217.0
2024-04-01 15:45:00,95.36,95.39,95.25,95.26,440117.0,91.5993,91.6281,91.4936,91.5032,440117.0
2024-04-01 15:50:00,95.25,95.3,95.21,95.3,419760.0,91.4936,91.5416,91.4552,91.5416,419760.0
2024-04-01 15:55:00,95.3,95.33,95.12,95.13,1263191.0,91.5416,91.5705,91.3687,91.3783,1263191.0
2024-04-02 09:30:00,95.52,95.96,95.52,95.62,884541.0,91.753,92.1756,91.753,91.849,884541.0
2024-04-02 09:35:00,95.61,95.77,95.1,95.76,494016.0,91.8394,91.9931,91.3495,91.9835,494016.0
2024-04-02 09:40:00,95.77,96.1,95.76,96.06,482803.0,91.9931,92.3101,91.9835,92.2717,482803.0
2024-04-02 09:45:00,96.06,96.09,95.86,95.87,286827.0,92.2717,92.3005,92.0796,92.0892,286827.0
2024-04-02 09:50:00,95.88,96.22,95.83,96.22,374104.0,92.0988,92.4254,92.0507,92.4254,374104.0
2024-04-02 09:55:00,96.22,96.4,96.17,96.38,662106.0,92.4254,92.5983,92.3773,92.5791,662106.0
2024-04-02 10:00:00,96.39,96.5,96.36,96.47,460173.0,92.5887,92.6943,92.5598,92.6655,460173.0
2024-04-02 10:05:00,96.47,96.54,96.22,96.27,337458.0,92.6655,92.7327,92.4254,92.4734,337458.0
2024-04-02 10:10:00,96.26,96.32,96.21,96.21,324697.0,92.4638,92.5214,92.4158,92.4158,324697.0
2024-04-02 10:15:00,96.22,96.24,96.01,96.08,272683.0,92.4254,92.4446,92.2236,92.2909,272683.0
2024-04-02 10:20:00,96.08,96.22,96.01,96.03,222737.0,92.2909,92.4254,92.2236,92.2429,222737.0
2024-04-02 10:25:00,96.03,96.1,95.97,95.98,187587.0,92.2429,92.3101,92.1852,92.1948,187587.0
2024-04-02 10:30:00,95.99,95.99,95.75,95.76,181030.0,92.2044,92.2044,91.9739,91.9835,181030.0
2024-04-02 10:35:00,95.76,95.79,95.62,95.63,179259.0,91.9835,92.0123,91.849,91.8586,179259.0
2024-04-02 10:40:00,95.63,95.74,95.62,95.68,182225.0,91.8586,91.9643,91.849,91.9067,182225.0
2024-04-02 10:45:00,95.68,95.86,95.65,95.84,144678.0,91.9067,92.0796,91.8778,92.0603,144678.0
2024-04-02 10:50:00,95.84,95.97,95.83,95.9,150606.0,92.0603,92.1852,92.0507,92.118,150606.0
2024-04-02 10:55:00,95.89,95.91,95.74,95.77,266304.0,92.1084,92.1276,91.9643,91.9931,266304.0
2024-04-02 11:00:00,95.78,95.86,95.72,95.84,92092.0,92.0027,92.0796,91.9451,92.0603,92092.0
2024-04-02 11:05:00,95.84,95.9,95.82,95.84,148189.0,92.0603,92.118,92.0411,92.0603,148189.0
2024-04-02 11:10:00,95.84,95.92,95.83,95.92,247718.0,92.0603,92.1372,92.0507,92.1372,247718.0
2024-04-02 11:15:00,95.91,95.98,95.77,95.78,129076.0,92.1276,92.1948,91.9931,92.0027,129076.0
2024-04-02 11:20:00,95.77,95.78,95.69,95.7,95121.0,91.9931,92.0027,91.9163,91.9259,95121.0
2024-04-02 11:25:00,95.7,95.76,95.69,95.74,171346.0,91.9259,91.9835,91.9163,91.9643,171346.0
2024-04-02 11:30:00,95.74,95.77,95.65,95.7,125284.0,91.9643,91.9931,91.8778,91.9259,125284.0
2024-04-02 11:35:00,95.7,95.75,95.68,95.7,121265.0,91.9259,91.9739,91.9067,91.9259,121265.0
2024-04-02 11:40:00,95.71,95.72,95.65,95.7,90753.0,91.9355,91.9451,91.8778,91.9259,90753.0
2024-04-02 11:45:00,95.7,95.72,95.64,95.64,123450.0,91.9259,91.9451,91.8682,91.8682,123450.0
2024-04-02 11:50:00,95.65,95.67,95.62,95.63,120353.0,91.8778,91.8971,91.849,91.8586,120353.0
2024-04-02 11:55:00,95.63,95.66,95.56,95.59,133825.0,91.8586,91.8874,91.7914,91.8202,133825.0
2024-04-02 12:00:00,95.59,95.6,95.47,95.5,261471.0,91.8202,91.8298,91.7049,91.7338,261471.0
2024-04-02 12:05:00,95.5,95.66,95.5,95.66,298364.0,91.7338,91.8874,91.7338,91.8874,298364.0
2024-04-02 12:10:00,95.66,95.67,95.58,95.59,79831.0,91.8874,91.8971,91.8106,91.8202,79831.0
2024-04-02 12:15:00,95.59,95.64,95.57,95.59,74009.0,91.8202,91.8682,91.801,91.8202,74009.0
2024-04-02 12:20:00,95.59,95.67,95.55,95.65,101008.0,91.8202,91.8971,91.7818,91.8778,101008.0
2024-04-02 12:25:00,95.66,95.71,95.64,95.65,99924.0,91.8874,91.9355,91.8682,91.8778,99924.0
2024-04-02 12:30:00,95.66,95.67,95.55,95.59,165166.0,91.8874,91.8971,91.7818,91.8202,165166.0
2024-04-02 12:35:00,95.59,95.67,95.58,95.64,178332.0,91.8202,91.8971,91.8106,91.8682,178332.0
2024-04-02 12:40:00,95.64,95.67,95.62,95.64,79058.0,91.8682,91.8971,91.849,91.8682,79058.0
2024-04-02 12:45:00,95.64,95.69,95.63,95.67,148385.0,91.8682,91.9163,91.8586,91.8971,148385.0
2024-04-02 12:50:00,95.67,95.69,95.64,95.65,61767.0,91.8971,91.9163,91.8682,91.8778,61767.0
2024-04-02 12:55:00,95.65,95.72,95.64,95.69,74150.0,91.8778,91.9451,91.8682,91.9163,74150.0
2024-04-02 13:00:00,95.7,95.71,95.64,95.67,83285.0,91.9259,91.9355,91.8682,91.8971,83285.0
2024-04-02 13:05:00,95.67,95.73,95.67,95.7,93891.0,91.8971,91.9547,91.8971,91.9259,93891.0
2024-04-02 13:10:00,95.7,95.71,95.61,95.64,104330.0,91.9259,91.9355,91.8394,91.8682,104330.0
2024-04-02 13:15:00,95.62,95.67,95.59,95.6,70913.0,91.849,91.8971,91.8202,91.8298,70913.0
2024-04-02 13:20:00,95.6,95.68,95.6,95.68,84769.0,91.8298,91.9067,91.8298,91.9067,84769.0
2024-04-02 13:25:00,95.68,95.71,95.65,95.69,71670.0,91.9067,91.9355,91.8778,91.9163,71670.0
2024-04-02 13:30:00,95.68,95.68,95.62,95.64,89871.0,91.9067,91.9067,91.849,91.8682,89871.0
2024-04-02 13:35:00,95.65,95.68,95.6,95.68,67530.0,91.8778,91.9067,91.8298,91.9067,67530.0
2024-04-02 13:40:00,95.67,95.68,95.62,95.68,91385.0,91.8971,91.9067,91.849,91.9067,91385.0
2024-04-02 13:45:00,95.68,95.71,95.66,95.7,61723.0,91.9067,91.9355,91.8874,91.9259,61723.0
2024-04-02 13:50:00,95.71,95.74,95.68,95.7,89329.0,91.9355,91.9643,91.9067,91.9259,89329.0
2024-04-02 13:55:00,95.7,95.76,95.7,95.75,241897.0,91.9259,91.9835,91.9259,91.9739,241897.0
2024-04-02 14:00:00,95.74,95.76,95.7,95.7,87073.0,91.9643,91.9835,91.9259,91.9259,87073.0
2024-04-02 14:05:00,95.71,95.75,95.7,95.75,77602.0,91.9355,91.9739,91.9259,91.9739,77602.0
2024-04-02 14:10:00,95.75,95.79,95.72,95.72,76785.0,91.9739,92.0123,91.9451,91.9451,76785.0
2024-04-02 14:15:00,95.72,95.76,95.7,95.73,69773.0,91.9451,91.9835,91.9259,91.9547,69773.0
2024-04-02 14:20:00,95.73,95.75,95.7,95.73,99100.0,91.9547,91.9739,91.9259,91.9547,99100.0
2024-04-02 14:25:00,95.73,95.89,95.73,95.86,112536.0,91.9547,92.1084,91.9547,92.0796,112536.0
2024-04-02 14:30:00,95.87,95.92,95.82,95.84,74656.0,92.0892,92.1372,92.0411,92.0603,74656.0
2024-04-02 14:35:00,95.84,95.9,95.84,95.89,102945.0,92.0603,92.118,92.0603,92.1084,102945.0
2024-04-02 14:40:00,95.89,95.95,95.89,95.95,78284.0,92.1084,92.166,92.1084,92.166,78284.0
2024-04-02 14:45:00,95.95,96.01,95.93,95.99,123188.0,92.166,92.2236,92.1468,92.2044,123188.0
2024-04-02 14:50:00,95.99,96.04,95.96,96.04,85957.0,92.2044,92.2525,92.1756,92.2525,85957.0
2024-04-02 14:55:00,96.04,96.06,96.02,96.05,183518.0,92.2525,92.2717,92.2332,92.2621,183518.0
2024-04-02 15:00:00,96.04,96.12,96.03,96.12,98438.0,92.2525,92.3293,92.2429,92.3293,98438.0
2024-04-02 15:05:00,96.12,96.19,96.11,96.17,156672.0,92.3293,92.3965,92.3197,92.3773,156672.0
2024-04-02 15:10:00,96.17,96.23,96.16,96.23,337643.0,92.3773,92.435,92.3677,92.435,337643.0
2024-04-02 15:15:00,96.23,96.27,96.17,96.21,257049.0,92.435,92.4734,92.3773,92.4158,257049.0
2024-04-02 15:20:00,96.21,96.24,96.19,96.22,165800.0,92.4158,92.4446,92.3965,92.4254,165800.0
2024-04-02 15:25:00,96.22,96.23,96.18,96.2,192309.0,92.4254,92.435,92.3869,92.4061,192309.0
2024-04-02 15:30:00,96.2,96.23,96.12,96.22,171597.0,92.4061,92.435,92.3293,92.4254,171597.0
2024-04-02 15:35:00,96.22,96.3,96.22,96.25,210270.0,92.4254,92.5022,92.4254,92.4542,210270.0
2024-04-02 15:40:00,96.26,96.27,96.21,96.22,165511.0,92.4638,92.4734,92.4158,92.4254,165511.0
2024-04-02 15:45:00,96.21,96.3,96.16,96.27,255445.0,92.4158,92.5022,92.3677,92.4734,255445.0
2024-04-02 15:50:00,96.26,96.36,96.24,96.36,548579.0,92.4638,92.5598,92.4446,92.5598,548579.0
2024-04-02 15:55:00,96.36,96.48,96.32,96.46,1020016.0,92.5598,92.6751,92.5214,92.6559,1020016.0
2024-04-03 09:30:00,96.8,96.96,96.62,96.63,608175.0,92.9825,93.1362,92.8096,92.8192,608175.0
2024-04-03 09:35:00,96.64,96.85,96.48,96.84,288811.0,92.8288,93.0305,92.6751,93.0209,288811.0
2024-04-03 09:40:00,96.84,96.88,96.72,96.82,168133.0,93.0209,93.0593,92.9056,93.0017,168133.0
2024-04-03 09:45:00,96.81,96.83,96.63,96.69,280765.0,92.9921,93.0113,92.8192,92.8768,280765.0
2024-04-03 09:50:00,96.7,96.83,96.68,96.71,156653.0,92.8864,93.0113,92.8672,92.896,156653.0
2024-04-03 09:55:00,96.71,96.78,96.66,96.69,118853.0,92.896,92.9633,92.848,92.8768,118853.0
2024-04-03 10:00:00,96.71,96.85,96.69,96.7,279175.0,92.896,93.0305,92.8768,92.8864,279175.0
2024-04-03 10:05:00,96.7,96.73,96.55,96.57,257200.0,92.8864,92.9152,92.7423,92.7616,257200.0
2024-04-03 10:10:00,96.56,96.67,96.5,96.66,341413.0,92.752,92.8576,92.6943,92.848,341413.0
2024-04-03 10:15:00,96.66,96.69,96.53,96.69,272197.0,92.848,92.8768,92.7231,92.8768,272197.0
2024-04-03 10:20:00,96.69,96.78,96.67,96.74,99408.0,92.8768,92.9633,92.8576,92.9249,99408.0
2024-04-03 10:25:00,96.74,96.76,96.68,96.71,83009.0,92.9249,92.9441,92.8672,92.896,83009.0
2024-04-03 10:30:00,96.7,96.76,96.63,96.67,175836.0,92.8864,92.9441,92.8192,92.8576,175836.0
2024-04-03 10:35:00,96.68,96.83,96.67,96.75,149574.0,92.8672,93.0113,92.8576,92.9345,149574.0
2024-04-03 10:40:00,96.76,96.79,96.7,96.7,216699.0,92.9441,92.9729,92.8864,92.8864,216699.0
2024-04-03 10:45:00,96.7,96.87,96.7,96.87,102424.0,92.8864,93.0497,92.8864,93.0497,102424.0
2024-04-03 10:50:00,96.88,97.05,96.86,97.0,183905.0,93.0593,93.2226,93.0401,93.1746,183905.0
2024-04-03 10:55:00,97.0,97.03,96.9,96.98,188677.0,93.1746,93.2034,93.0785,93.1554,188677.0
2024-04-03 11:00:00,96.98,97.02,96.94,96.97,119288.0,93.1554,93.1938,93.117,93.1458,119288.0
2024-04-03 11:05:00,96.97,97.08,96.95,97.02,171665.0,93.1458,93.2514,93.1266,93.1938,171665.0
2024-04-03 11:10:00,97.02,97.05,96.97,96.98,136511.0,93.1938,93.2226,93.1458,93.1554,136511.0
2024-04-03 11:15:00,96.98,97.09,96.97,97.07,100215.0,93.1554,93.261,93.1458,93.2418,100215.0
2024-04-03 11:20:00,97.07,97.12,97.05,97.09,115277.0,93.2418,93.2899,93.2226,93.261,115277.0
2024-04-03 11:25:00,97.09,97.14,97.07,97.08,110021.0,93.261,93.3091,93.2418,93.2514,110021.0
2024-04-03 11:30:00,97.08,97.12,97.02,97.06,203058.0,93.2514,93.2899,93.1938,93.2322,203058.0
2024-04-03 11:35:00,97.07,97.13,97.03,97.05,168451.0,93.2418,93.2995,93.2034,93.2226,168451.0
2024-04-03 11:40:00,97.05,97.09,96.97,96.99,96590.0,93.2226,93.261,93.1458,93.165,96590.0
2024-04-03 11:45:00,96.98,97.04,96.95,96.98,117764.0,93.1554,93.213,93.1266,93.1554,117764.0
2024-04-03 11:50:00,96.99,97.05,96.97,97.04,80205.0,93.165,93.2226,93.1458,93.213,80205.0
2024-04-03 11:55:00,97.04,97.06,97.0,97.05,61937.0,93.213,93.2322,93.1746,93.2226,61937.0
2024-04-03 12:00:00,97.05,97.11,97.04,97.09,86569.0,93.2226,93.2803,93.213,93.261,86569.0
2024-04-03 12:05:00,97.1,97.15,97.07,97.1,123414.0,93.2707,93.3187,93.2418,93.2707,123414.0
2024-04-03 12:10:00,97.1,97.11,97.0,97.02,86470.0,93.2707,93.2803,93.1746,93.1938,86470.0
2024-04-03 12:15:00,97.01,97.09,96.99,97.04,68954.0,93.1842,93.261,93.165,93.213,68954.0
2024-04-03 12:20:00,97.04,97.06,96.96,97.0,72214.0,93.213,93.2322,93.1362,93.1746,72214.0
2024-04-03 12:25:00,96.99,97.02,96.94,96.98,95280.0,93.165,93.1938,93.117,93.1554,95280.0
2024-04-03 12:30:00,96.98,97.05,96.97,97.04,96496.0,93.1554,93.2226,93.1458,93.213,96496.0
2024-04-03 12:35:00,97.03,97.04,96.92,96.95,286839.0,93.2034,93.213,93.0978,93.1266,286839.0
2024-04-03 12:40:00,96.95,97.03,96.94,96.97,137637.0,93.1266,93.2034,93.117,93.1458,137637.0
2024-04-03 12:45:00,96.96,96.98,96.9,96.93,75418.0,93.1362,93.1554,93.0785,93.1074,75418.0
2024-04-03 12:50:00,96.93,97.07,96.92,97.04,75410.0,93.1074,93.2418,93.0978,93.213,75410.0
2024-04-03 12:55:00,97.04,97.08,96.99,97.0,86077.0,93.213,93.2514,93.165,93.1746,86077.0
2024-04-03 13:00:00,97.0,97.09,97.0,97.07,51315.0,93.1746,93.261,93.1746,93.2418,51315.0
2024-04-03 13:05:00,97.07,97.09,96.99,97.03,175561.0,93.2418,93.261,93.165,93.2034,175561.0
2024-04-03 13:10:00,97.03,97.1,97.03,97.08,73820.0,93.2034,93.2707,93.2034,93.2514,73820.0
2024-04-03 13:15:00,97.09,97.17,97.08,97.17,67539.0,93.261,93.3379,93.2514,93.3379,67539.0
2024-04-03 13:20:00,97.17,97.2,97.1,97.14,59928.0,93.3379,93.3667,93.2707,93.3091,59928.0
2024-04-03 13:25:00,97.15,97.18,97.11,97.15,49234.0,93.3187,93.3475,93.2803,93.3187,49234.0
2024-04-03 13:30:00,97.15,97.19,97.1,97.11,52574.0,93.3187,93.3571,93.2707,93.2803,52574.0
2024-04-03 13:35:00,97.1,97.16,97.09,97.14,130518.0,93.2707,93.3283,93.261,93.3091,130518.0
2024-04-03 13:40:00,97.14,97.18,97.13,97.16,68308.0,93.3091,93.3475,93.2995,93.3283,68308.0
2024-04-03 13:45:00,97.16,97.24,97.15,97.19,79166.0,93.3283,93.4051,93.3187,93.3571,79166.0
2024-04-03 13:50:00,97.19,97.2,97.14,97.19,58053.0,93.3571,93.3667,93.3091,93.3571,58053.0
2024-04-03 13:55:00,97.18,97.19,97.13,97.17,69599.0,93.3475,93.3571,93.2995,93.3379,69599.0
2024-04-03 14:00:00,97.17,97.2,97.14,97.17,39612.0,93.3379,93.3667,93.3091,93.3379,39612.0
2024-04-03 14:05:00,97.17,97.18,97.09,97.12,57811.0,93.3379,93.3475,93.261,93.2899,57811.0
2024-04-03 14:10:00,97.12,97.21,97.11,97.17,127148.0,93.2899,93.3763,93.2803,93.3379,127148.0
2024-04-03 14:15:00,97.17,97.18,97.11,97.12,89881.0,93.3379,93.3475,93.2803,93.2899,89881.0
2024-04-03 14:20:00,97.12,97.15,97.07,97.11,72111.0,93.2899,93.3187,93.2418,93.2803,72111.0
2024-04-03 14:25:00,97.11,97.12,97.01,97.02,57933.0,93.2803,93.2899,93.1842,93.1938,57933.0
2024-04-03 14:30:00,97.03,97.08,97.0,97.05,222955.0,93.2034,93.2514,93.1746,93.2226,222955.0
2024-04-03 14:35:00,97.05,97.13,97.04,97.11,51837.0,93.2226,93.2995,93.213,93.2803,51837.0
2024-04-03 14:40:00,97.11,97.14,97.07,97.14,55263.0,93.2803,93.3091,93.2418,93.3091,55263.0
2024-04-03 14:45:00,97.14,97.17,97.09,97.11,51960.0,93.3091,93.3379,93.261,93.2803,51960.0
2024-04-03 14:50:00,97.11,97.14,97.06,97.1,57928.0,93.2803,93.3091,93.2322,93.2707,57928.0
2024-04-03 14:55:00,97.09,97.13,97.04,97.13,87636.0,93.261,93.2995,93.213,93.2995,87636.0
2024-04-03 15:00:00,97.13,97.19,97.09,97.18,110797.0,93.2995,93.3571,93.261,93.3475,110797.0
2024-04-03 15:05:00,97.18,97.2,97.15,97.16,141799.0,93.3475,93.3667,93.3187,93.3283,141799.0
2024-04-03 15:10:00,97.16,97.17,97.01,97.02,192072.0,93.3283,93.3379,93.1842,93.1938,192072.0
2024-04-03 15:15:00,97.03,97.05,96.93,97.02,283981.0,93.2034,93.2226,93.1074,93.1938,283981.0
2024-04-03 15:20:00,97.02,97.1,97.01,97.05,70806.0,93.1938,93.2707,93.1842,93.2226,70806.0
2024-04-03 15:25:00,97.05,97.07,97.0,97.03,171788.0,93.2226,93.2418,93.1746,93.2034,171788.0
2024-04-03 15:30:00,97.02,97.03,96.95,96.96,112744.0,93.1938,93.2034,93.1266,93.1362,112744.0
2024-04-03 15:35:00,96.97,97.0,96.88,96.96,223681.0,93.1458,93.1746,93.0593,93.1362,223681.0
2024-04-03 15:40:00,96.96,97.11,96.93,97.11,148704.0,93.1362,93.2803,93.1074,93.2803,148704.0
2024-04-03 15:45:00,97.11,97.19,97.11,97.15,383730.0,93.2803,93.3571,93.2803,93.3187,383730.0
2024-04-03 15:50:00,97.14,97.21,97.09,97.15,501073.0,93.3091,93.3763,93.261,93.3187,501073.0
2024-04-03 15:55:00,97.15,97.17,97.03,97.11,936237.0,93.3187,93.3379,93.2034,93.2803,936237.0
2024-04-04 09:30:00,97.12,97.49,97.1,97.14,725044.0,93.2899,93.6453,93.2707,93.3091,725044.0
2024-04-04 09:35:00,97.14,97.16,96.83,97.06,303649.0,93.3091,93.3283,93.0113,93.2322,303649.0
2024-04-04 09:40:00,97.07,97.28,96.98,97.21,184407.0,93.2418,93.4436,93.1554,93.3763,184407.0
2024-04-04 09:45:00,97.21,97.21,97.05,97.13,174304.0,93.3763,93.3763,93.2226,93.2995,174304.0
2024-04-04 09:50:00,97.13,97.33,97.11,97.29,157638.0,93.2995,93.4916,93.2803,93.4532,157638.0
2024-04-04 09:55:00,97.29,97.45,97.24,97.42,295103.0,93.4532,93.6069,93.4051,93.578,295103.0
2024-04-04 10:00:00,97.42,97.51,97.21,97.25,304541.0,93.578,93.6645,93.3763,93.4147,304541.0
2024-04-04 10:05:00,97.26,97.29,97.14,97.23,215080.0,93.4243,93.4532,93.3091,93.3955,215080.0
2024-04-04 10:10:00,97.23,97.35,97.23,97.3,85733.0,93.3955,93.5108,93.3955,93.4628,85733.0
2024-04-04 10:15:00,97.3,97.33,97.18,97.31,165556.0,93.4628,93.4916,93.3475,93.4724,165556.0
2024-04-04 10:20:00,97.33,97.38,97.28,97.33,100788.0,93.4916,93.5396,93.4436,93.4916,100788.0
2024-04-04 10:25:00,97.33,97.35,97.27,97.31,91557.0,93.4916,93.5108,93.434,93.4724,91557.0
2024-04-04 10:30:00,97.3,97.38,97.24,97.37,82396.0,93.4628,93.5396,93.4051,93.53,82396.0
2024-04-04 10:35:00,97.36,97.44,97.27,97.42,87518.0,93.5204,93.5972,93.434,93.578,87518.0
2024-04-04 10:40:00,97.41,97.5,97.39,97.5,108384.0,93.5684,93.6549,93.5492,93.6549,108384.0
2024-04-04 10:45:00,97.5,97.54,97.44,97.48,147243.0,93.6549,93.6933,93.5972,93.6357,147243.0
2024-04-04 10:50:00,97.48,97.53,97.46,97.51,183290.0,93.6357,93.6837,93.6165,93.6645,183290.0
2024-04-04 10:55:00,97.51,97.56,97.43,97.45,115820.0,93.6645,93.7125,93.5876,93.6069,115820.0
2024-04-04 11:00:00,97.44,97.5,97.4,97.48,76807.0,93.5972,93.6549,93.5588,93.6357,76807.0
2024-04-04 11:05:00,97.48,97.51,97.42,97.51,101083.0,93.6357,93.6645,93.578,93.6645,101083.0
2024-04-04 11:10:00,97.51,97.6,97.47,97.58,125089.0,93.6645,93.7509,93.6261,93.7317,125089.0
2024-04-04 11:15:00,97.59,97.59,97.5,97.54,55843.0,93.7413,93.7413,93.6549,93.6933,55843.0
2024-04-04 11:20:00,97.54,97.57,97.5,97.51,71207.0,93.6933,93.7221,93.6549,93.6645,71207.0
2024-04-04 11:25:00,97.5,97.5,97.45,97.46,114381.0,93.6549,93.6549,93.6069,93.6165,114381.0
2024-04-04 11:30:00,97.46,97.49,97.41,97.48,96729.0,93.6165,93.6453,93.5684,93.6357,96729.0
2024-04-04 11:35:00,97.48,97.5,97.43,97.45,65780.0,93.6357,93.6549,93.5876,93.6069,65780.0
2024-04-04 11:40:00,97.46,97.54,97.46,97.51,73934.0,93.6165,93.6933,93.6165,93.6645,73934.0
2024-04-04 11:45:00,97.51,97.54,97.5,97.53,80045.0,93.6645,93.6933,93.6549,93.6837,80045.0
2024-04-04 11:50:00,97.53,97.54,97.5,97.51,64473.0,93.6837,93.6933,93.6549,93.6645,64473.0
2024-04-04 11:55:00,97.51,97.53,97.45,97.47,61140.0,93.6645,93.6837,93.6069,93.6261,61140.0
2024-04-04 12:00:00,97.47,97.47,97.37,97.38,206615.0,93.6261,93.6261,93.53,93.5396,206615.0
2024-04-04 12:05:00,97.38,97.46,97.37,97.41,285585.0,93.5396,93.6165,93.53,93.5684,285585.0
2024-04-04 12:10:00,97.42,97.42,97.28,97.35,258994.0,93.578,93.578,93.4436,93.5108,258994.0
2024-04-04 12:15:00,97.35,97.38,97.33,97.33,110389.0,93.5108,93.5396,93.4916,93.4916,110389.0
2024-04-04 12:20:00,97.34,97.38,97.31,97.36,75751.0,93.5012,93.5396,93.4724,93.5204,75751.0
2024-04-04 12:25:00,97.35,97.41,97.33,97.38,101804.0,93.5108,93.5684,93.4916,93.5396,101804.0
2024-04-04 12:30:00,97.39,97.49,97.38,97.48,107236.0,93.5492,93.6453,93.5396,93.6357,107236.0
2024-04-04 12:35:00,97.48,97.51,97.4,97.44,272733.0,93.6357,93.6645,93.5588,93.5972,272733.0
2024-04-04 12:40:00,97.44,97.46,97.41,97.45,62843.0,93.5972,93.6165,93.5684,93.6069,62843.0
2024-04-04 12:45:00,97.46,97.49,97.43,97.47,74775.0,93.6165,93.6453,93.5876,93.6261,74775.0
2024-04-04 12:50:00,97.47,97.52,97.46,97.5,80842.0,93.6261,93.6741,93.6165,93.6549,80842.0
2024-04-04 12:55:00,97.5,97.52,97.44,97.44,118680.0,93.6549,93.6741,93.5972,93.5972,118680.0
2024-04-04 13:00:00,97.44,97.45,97.37,97.38,66298.0,93.5972,93.6069,93.53,93.5396,66298.0
2024-04-04 13:05:00,97.38,97.4,97.35,97.38,82389.0,93.5396,93.5588,93.5108,93.5396,82389.0
2024-04-04 13:10:00,97.37,97.44,97.36,97.41,143232.0,93.53,93.5972,93.5204,93.5684,143232.0
2024-04-04 13:15:00,97.41,97.43,97.39,97.4,73384.0,93.5684,93.5876,93.5492,93.5588,73384.0
2024-04-04 13:20:00,97.4,97.42,97.38,97.4,56824.0,93.5588,93.578,93.5396,93.5588,56824.0
2024-04-04 13:25:00,97.41,97.41,97.32,97.33,85404.0,93.5684,93.5684,93.482,93.4916,85404.0
2024-04-04 13:30:00,97.32,97.33,97.24,97.29,90796.0,93.482,93.4916,93.4051,93.4532,90796.0
2024-04-04 13:35:00,97.29,97.32,97.24,97.3,64602.0,93.4532,93.482,93.4051,93.4628,64602.0
2024-04-04 13:40:00,97.3,97.33,97.26,97.31,47880.0,93.4628,93.4916,93.4243,93.4724,47880.0
2024-04-04 13:45:00,97.32,97.35,97.27,97.31,81245.0,93.482,93.5108,93.434,93.4724,81245.0
2024-04-04 13:50:00,97.31,97.31,97.24,97.26,62237.0,93.4724,93.4724,93.4051,93.4243,62237.0
2024-04-04 13:55:00,97.26,97.36,97.26,97.3,164095.0,93.4243,93.5204,93.4243,93.4628,164095.0
2024-04-04 14:00:00,97.3,97.37,97.22,97.35,149636.0,93.4628,93.53,93.3859,93.5108,149636.0
2024-04-04 14:05:00,97.36,97.4,97.3,97.34,436865.0,93.5204,93.5588,93.4628,93.5012,436865.0
2024-04-04 14:10:00,97.34,97.4,97.22,97.22,329314.0,93.5012,93.5588,93.3859,93.3859,329314.0
2024-04-04 14:15:00,97.22,97.29,97.17,97.25,216455.0,93.3859,93.4532,93.3379,93.4147,216455.0
2024-04-04 14:20:00,97.24,97.31,97.2,97.29,150917.0,93.4051,93.4724,93.3667,93.4532,150917.0
2024-04-04 14:25:00,97.29,97.33,97.17,97.18,174859.0,93.4532,93.4916,93.3379,93.3475,174859.0
2024-04-04 14:30:00,97.17,97.23,96.97,96.97,327151.0,93.3379,93.3955,93.1458,93.1458,327151.0
2024-04-04 14:35:00,96.97,97.23,96.94,97.15,158076.0,93.1458,93.3955,93.117,93.3187,158076.0
2024-04-04 14:40:00,97.14,97.16,97.04,97.06,117479.0,93.3091,93.3283,93.213,93.2322,117479.0
2024-04-04 14:45:00,97.06,97.27,97.05,97.24,196435.0,93.2322,93.434,93.2226,93.4051,196435.0
2024-04-04 14:50:00,97.24,97.24,97.09,97.09,120343.0,93.4051,93.4051,93.261,93.261,120343.0
2024-04-04 14:55:00,97.1,97.1,96.9,96.94,158312.0,93.2707,93.2707,93.0785,93.117,158312.0
2024-04-04 15:00:00,96.93,96.99,96.78,96.92,249465.0,93.1074,93.165,92.9633,93.0978,249465.0
2024-04-04 15:05:00,96.91,97.04,96.89,96.95,224768.0,93.0881,93.213,93.0689,93.1266,224768.0
2024-04-04 15:10:00,96.94,96.96,96.88,96.93,170506.0,93.117,93.1362,93.0593,93.1074,170506.0
2024-04-04 15:15:00,96.92,96.94,96.84,96.92,309773.0,93.0978,93.117,93.0209,93.0978,309773.0
2024-04-04 15:20:00,96.91,96.96,96.81,96.87,336658.0,93.0881,93.1362,92.9921,93.0497,336658.0
2024-04-04 15:25:00,96.87,96.93,96.8,96.81,207794.0,93.0497,93.1074,92.9825,92.9921,207794.0
2024-04-04 15:30:00,96.81,96.9,96.74,96.84,306612.0,92.9921,93.0785,92.9249,93.0209,306612.0
2024-04-04 15:35:00,96.85,96.85,96.73,96.76,336772.0,93.0305,93.0305,92.9152,92.9441,336772.0
2024-04-04 15:40:00,96.75,96.8,96.66,96.79,337313.0,92.9345,92.9825,92.848,92.9729,337313.0
2024-04-04 15:45:00,96.79,96.92,96.76,96.92,457284.0,92.9729,93.0978,92.9441,93.0978,457284.0
2024-04-04 15:50:00,96.92,97.09,96.86,97.08,794445.0,93.0978,93.261,93.0401,93.2514,794445.0
2024-04-04 15:55:00,97.08,97.16,96.96,97.03,1165655.0,93.2514,93.3283,93.1362,93.2034,1165655.0
2024-04-05 09:30:00,97.44,97.52,97.23,97.44,511447.0,93.5972,93.6741,93.3955,93.5972,511447.0
2024-04-05 09:35:00,97.44,97.54,97.21,97.26,300088.0,93.5972,93.6933,93.3763,93.4243,300088.0
2024-04-05 09:40:00,97.25,97.25,96.98,96.99,178892.0,93.4147,93.4147,93.1554,93.165,178892.0
2024-04-05 09:45:00,97.0,97.07,96.89,96.95,236842.0,93.1746,93.2418,93.0689,93.1266,236842.0
2024-04-05 09:50:00,96.95,96.99,96.86,96.88,231116.0,93.1266,93.165,93.0401,93.0593,231116.0
2024-04-05 09:55:00,96.88,97.07,96.85,97.02,178460.0,93.0593,93.2418,93.0305,93.1938,178460.0
2024-04-05 10:00:00,97.02,97.13,97.01,97.09,247395.0,93.1938,93.2995,93.1842,93.261,247395.0
2024-04-05 10:05:00,97.1,97.13,96.98,97.09,116774.0,93.2707,93.2995,93.1554,93.261,116774.0
2024-04-05 10:10:00,97.1,97.17,97.08,97.12,123321.0,93.2707,93.3379,93.2514,93.2899,123321.0
2024-04-05 10:15:00,97.11,97.22,97.1,97.2,105950.0,93.2803,93.3859,93.2707,93.3667,105950.0
2024-04-05 10:20:00,97.2,97.25,97.17,97.22,60612.0,93.3667,93.4147,93.3379,93.3859,60612.0
2024-04-05 10:25:00,97.21,97.24,97.09,97.17,105798.0,93.3763,93.4051,93.261,93.3379,105798.0
2024-04-05 10:30:00,97.19,97.38,97.15,97.37,107307.0,93.3571,93.5396,93.3187,93.53,107307.0
2024-04-05 10:35:00,97.37,97.38,97.29,97.33,83961.0,93.53,93.5396,93.4532,93.4916,83961.0
2024-04-05 10:40:00,97.33,97.36,97.29,97.31,99839.0,93.4916,93.5204,93.4532,93.4724,99839.0
2024-04-05 10:45:00,97.31,97.39,97.24,97.38,95533.0,93.4724,93.5492,93.4051,93.5396,95533.0
2024-04-05 10:50:00,97.38,97.41,97.37,97.38,78362.0,93.5396,93.5684,93.53,93.5396,78362.0
2024-04-05 10:55:00,97.38,97.5,97.37,97.49,102701.0,93.5396,93.6549,93.53,93.6453,102701.0
2024-04-05 11:00:00,97.5,97.5,97.38,97.45,85360.0,93.6549,93.6549,93.5396,93.6069,85360.0
2024-04-05 11:05:00,97.46,97.52,97.41,97.42,92377.0,93.6165,93.6741,93.5684,93.578,92377.0
2024-04-05 11:10:00,97.42,97.59,97.39,97.58,80139.0,93.578,93.7413,93.5492,93.7317,80139.0
2024-04-05 11:15:00,97.59,97.65,97.56,97.6,113455.0,93.7413,93.799,93.7125,93.7509,113455.0
2024-04-05 11:20:00,97.6,97.73,97.6,97.68,127318.0,93.7509,93.8758,93.7509,93.8278,127318.0
2024-04-05 11:25:00,97.68,97.75,97.66,97.73,102620.0,93.8278,93.895,93.8086,93.8758,102620.0
2024-04-05 11:30:00,97.72,97.74,97.66,97.72,102225.0,93.8662,93.8854,93.8086,93.8662,102225.0
2024-04-05 11:35:00,97.72,97.78,97.71,97.76,122580.0,93.8662,93.9238,93.8566,93.9046,122580.0
2024-04-05 11:40:00,97.75,97.9,97.75,97.89,109549.0,93.895,94.0391,93.895,94.0295,109549.0
2024-04-05 11:45:00,97.89,97.95,97.88,97.93,111728.0,94.0295,94.0871,94.0199,94.0679,111728.0
2024-04-05 11:50:00,97.93,97.98,97.89,97.97,121282.0,94.0679,94.116,94.0295,94.1063,121282.0
2024-04-05 11:55:00,97.97,98.13,97.96,98.11,123031.0,94.1063,94.26,94.0967,94.2408,123031.0
2024-04-05 12:00:00,98.12,98.21,98.09,98.2,119563.0,94.2504,94.3369,94.2216,94.3273,119563.0
2024-04-05 12:05:00,98.19,98.23,98.13,98.22,130672.0,94.3177,94.3561,94.26,94.3465,130672.0
2024-04-05 12:10:00,98.21,98.29,98.2,98.26,363022.0,94.3369,94.4137,94.3273,94.3849,363022.0
2024-04-05 12:15:00,98.25,98.3,98.2,98.26,142779.0,94.3753,94.4233,94.3273,94.3849,142779.0
2024-04-05 12:20:00,98.27,98.31,98.24,98.28,104864.0,94.3945,94.4329,94.3657,94.4041,104864.0
2024-04-05 12:25:00,98.28,98.37,98.23,98.36,273977.0,94.4041,94.4906,94.3561,94.481,273977.0
2024-04-05 12:30:00,98.36,98.4,98.3,98.36,187322.0,94.481,94.5194,94.4233,94.481,187322.0
2024-04-05 12:35:00,98.36,98.4,98.36,98.4,65722.0,94.481,94.5194,94.481,94.5194,65722.0
2024-04-05 12:40:00,98.39,98.4,98.31,98.37,121074.0,94.5098,94.5194,94.4329,94.4906,121074.0
2024-04-05 12:45:00,98.37,98.41,98.32,98.33,196367.0,94.4906,94.529,94.4425,94.4521,196367.0
2024-04-05 12:50:00,98.32,98.4,98.31,98.37,95393.0,94.4425,94.5194,94.4329,94.4906,95393.0
2024-04-05 12:55:00,98.37,98.44,98.35,98.44,80273.0,94.4906,94.5578,94.4714,94.5578,80273.0
2024-04-05 13:00:00,98.44,98.47,98.35,98.37,89180.0,94.5578,94.5866,94.4714,94.4906,89180.0
2024-04-05 13:05:00,98.36,98.38,98.24,98.27,190135.0,94.481,94.5002,94.3657,94.3945,190135.0
2024-04-05 13:10:00,98.27,98.32,98.19,98.21,154572.0,94.3945,94.4425,94.3177,94.3369,154572.0
2024-04-05 13:15:00,98.21,98.25,98.11,98.11,148051.0,94.3369,94.3753,94.2408,94.2408,148051.0
2024-04-05 13:20:00,98.12,98.21,98.1,98.19,126460.0,94.2504,94.3369,94.2312,94.3177,126460.0
2024-04-05 13:25:00,98.2,98.22,98.13,98.17,78641.0,94.3273,94.3465,94.26,94.2985,78641.0
2024-04-05 13:30:00,98.16,98.18,98.14,98.18,91094.0,94.2889,94.3081,94.2696,94.3081,91094.0
2024-04-05 13:35:00,98.17,98.18,98.05,98.06,84285.0,94.2985,94.3081,94.1832,94.1928,84285.0
2024-04-05 13:40:00,98.06,98.09,97.99,98.03,132644.0,94.1928,94.2216,94.1256,94.164,132644.0
2024-04-05 13:45:00,98.02,98.02,97.91,97.95,165709.0,94.1544,94.1544,94.0487,94.0871,165709.0
2024-04-05 13:50:00,97.95,97.99,97.92,97.97,114477.0,94.0871,94.1256,94.0583,94.1063,114477.0
2024-04-05 13:55:00,97.98,98.03,97.93,98.0,67194.0,94.116,94.164,94.0679,94.1352,67194.0
2024-04-05 14:00:00,98.0,98.05,97.93,98.03,86206.0,94.1352,94.1832,94.0679,94.164,86206.0
2024-04-05 14:05:00,98.02,98.17,98.01,98.17,94330.0,94.1544,94.2985,94.1448,94.2985,94330.0
2024-04-05 14:10:00,98.17,98.2,98.11,98.14,124769.0,94.2985,94.3273,94.2408,94.2696,124769.0
2024-04-05 14:15:00,98.13,98.15,98.07,98.09,115628.0,94.26,94.2792,94.2024,94.2216,115628.0
2024-04-05 14:20:00,98.09,98.16,98.06,98.06,114888.0,94.2216,94.2889,94.1928,94.1928,114888.0
2024-04-05 14:25:00,98.06,98.1,97.96,97.97,78772.0,94.1928,94.2312,94.0967,94.1063,78772.0
2024-04-05 14:30:00,97.96,98.02,97.94,97.97,74639.0,94.0967,94.1544,94.0775,94.1063,74639.0
2024-04-05 14:35:00,97.97,98.05,97.96,97.98,181270.0,94.1063,94.1832,94.0967,94.116,181270.0
2024-04-05 14:40:00,97.98,98.01,97.88,97.93,115178.0,94.116,94.1448,94.0199,94.0679,115178.0
2024-04-05 14:45:00,97.93,97.95,97.82,97.83,106974.0,94.0679,94.0871,93.9623,93.9719,106974.0
2024-04-05 14:50:00,97.84,97.87,97.79,97.86,99847.0,93.9815,94.0103,93.9334,94.0007,99847.0
2024-04-05 14:55:00,97.86,97.9,97.81,97.9,124687.0,94.0007,94.0391,93.9527,94.0391,124687.0
2024-04-05 15:00:00,97.89,97.98,97.88,97.95,123794.0,94.0295,94.116,94.0199,94.0871,123794.0
2024-04-05 15:05:00,97.96,98.0,97.93,97.96,157227.0,94.0967,94.1352,94.0679,94.0967,157227.0
2024-04-05 15:10:00,97.95,97.99,97.92,97.99,111190.0,94.0871,94.1256,94.0583,94.1256,111190.0
2024-04-05 15:15:00,97.99,98.02,97.94,98.01,133402.0,94.1256,94.1544,94.0775,94.1448,133402.0
2024-04-05 15:20:00,98.0,98.04,97.97,98.04,193244.0,94.1352,94.1736,94.1063,94.1736,193244.0
2024-04-05 15:25:00,98.04,98.11,98.0,98.09,172742.0,94.1736,94.2408,94.1352,94.2216,172742.0
2024-04-05 15:30:00,98.09,98.27,98.08,98.25,221595.0,94.2216,94.3945,94.212,94.3753,221595.0
2024-04-05 15:35:00,98.24,98.26,98.09,98.12,302893.0,94.3657,94.3849,94.2216,94.2504,302893.0
2024-04-05 15:40:00,98.11,98.19,98.11,98.12,255714.0,94.2408,94.3177,94.2408,94.2504,255714.0
2024-04-05 15:45:00,98.1,98.19,98.08,98.12,394414.0,94.2312,94.3177,94.212,94.2504,394414.0
2024-04-05 15:50:00,98.12,98.18,98.08,98.16,449646.0,94.2504,94.3081,94.212,94.2889,449646.0
2024-04-05 15:55:00,98.16,98.17,98.05,98.07,1251573.0,94.2889,94.2985,94.1832,94.2024,1251573.0
2024-04-08 09:30:00,98.14,98.39,97.85,98.36,597198.0,94.2696,94.5098,93.9911,94.481,597198.0
2024-04-08 09:35:00,98.37,98.39,98.16,98.39,255219.0,94.4906,94.5098,94.2889,94.5098,255219.0
2024-04-08 09:40:00,98.39,98.41,97.9,97.94,224568.0,94.5098,94.529,94.0391,94.0775,224568.0
2024-04-08 09:45:00,97.93,97.95,97.7,97.71,486606.0,94.0679,94.0871,93.847,93.8566,486606.0
2024-04-08 09:50:00,97.71,97.9,97.62,97.64,253529.0,93.8566,94.0391,93.7701,93.7894,253529.0
2024-04-08 09:55:00,97.64,97.73,97.56,97.7,143417.0,93.7894,93.8758,93.7125,93.847,143417.0
2024-04-08 10:00:00,97.7,97.74,97.47,97.48,226626.0,93.847,93.8854,93.6261,93.6357,226626.0
2024-04-08 10:05:00,97.48,97.54,97.38,97.38,202464.0,93.6357,93.6933,93.5396,93.5396,202464.0
2024-04-08 10:10:00,97.38,97.54,97.38,97.44,266683.0,93.5396,93.6933,93.5396,93.5972,266683.0
2024-04-08 10:15:00,97.44,97.48,97.28,97.37,214222.0,93.5972,93.6357,93.4436,93.53,214222.0
2024-04-08 10:20:00,97.37,97.46,97.3,97.34,123529.0,93.53,93.6165,93.4628,93.5012,123529.0
2024-04-08 10:25:00,97.34,97.44,97.33,97.41,148084.0,93.5012,93.5972,93.4916,93.5684,148084.0
2024-04-08 10:30:00,97.41,97.54,97.33,97.53,291778.0,93.5684,93.6933,93.4916,93.6837,291778.0
2024-04-08 10:35:00,97.53,97.63,97.48,97.62,159402.0,93.6837,93.7798,93.6357,93.7701,159402.0
2024-04-08 10:40:00,97.63,97.67,97.59,97.61,111746.0,93.7798,93.8182,93.7413,93.7605,111746.0
2024-04-08 10:45:00,97.62,97.68,97.6,97.66,122895.0,93.7701,93.8278,93.7509,93.8086,122895.0
2024-04-08 10:50:00,97.66,97.76,97.65,97.76,192836.0,93.8086,93.9046,93.799,93.9046,192836.0
2024-04-08 10:55:00,97.76,97.85,97.75,97.84,153444.0,93.9046,93.9911,93.895,93.9815,153444.0
2024-04-08 11:00:00,97.84,97.9,97.76,97.9,169992.0,93.9815,94.0391,93.9046,94.0391,169992.0
2024-04-08 11:05:00,97.9,97.96,97.88,97.96,125610.0,94.0391,94.0967,94.0199,94.0967,125610.0
2024-04-08 11:10:00,97.95,97.99,97.92,97.97,78884.0,94.0871,94.1256,94.0583,94.1063,78884.0
2024-04-08 11:15:00,97.97,97.98,97.88,97.9,97855.0,94.1063,94.116,94.0199,94.0391,97855.0
2024-04-08 11:20:00,97.9,97.95,97.89,97.94,115833.0,94.0391,94.0871,94.0295,94.0775,115833.0
2024-04-08 11:25:00,97.94,98.0,97.88,97.9,77085.0,94.0775,94.1352,94.0199,94.0391,77085.0
2024-04-08 11:30:00,97.9,97.96,97.89,97.95,150780.0,94.0391,94.0967,94.0295,94.0871,150780.0
2024-04-08 11:35:00,97.95,98.03,97.9,98.01,150641.0,94.0871,94.164,94.0391,94.1448,150641.0
2024-04-08 11:40:00,98.01,98.04,97.97,97.98,59461.0,94.1448,94.1736,94.1063,94.116,59461.0
2024-04-08 11:45:00,97.98,97.98,97.9,97.91,64569.0,94.116,94.116,94.0391,94.0487,64569.0
2024-04-08 11:50:00,97.9,97.91,97.8,97.81,76761.0,94.0391,94.0487,93.943,93.9527,76761.0
2024-04-08 11:55:00,97.8,97.82,97.74,97.75,151622.0,93.943,93.9623,93.8854,93.895,151622.0
2024-04-08 12:00:00,97.75,97.83,97.68,97.79,247515.0,93.895,93.9719,93.8278,93.9334,247515.0
2024-04-08 12:05:00,97.79,97.85,97.74,97.79,157351.0,93.9334,93.9911,93.8854,93.9334,157351.0
2024-04-08 12:10:00,97.8,97.88,97.79,97.86,142743.0,93.943,94.0199,93.9334,94.0007,142743.0
2024-04-08 12:15:00,97.86,97.92,97.82,97.91,128446.0,94.0007,94.0583,93.9623,94.0487,128446.0
2024-04-08 12:20:00,97.91,98.0,97.9,97.96,138635.0,94.0487,94.1352,94.0391,94.0967,138635.0
2024-04-08 12:25:00,97.97,98.03,97.96,98.03,80654.0,94.1063,94.164,94.0967,94.164,80654.0
2024-04-08 12:30:00,98.03,98.05,98.0,98.03,87899.0,94.164,94.1832,94.1352,94.164,87899.0
2024-04-08 12:35:00,98.04,98.08,98.01,98.06,82000.0,94.1736,94.212,94.1448,94.1928,82000.0
2024-04-08 12:40:00,98.06,98.13,98.05,98.1,86467.0,94.1928,94.26,94.1832,94.2312,86467.0
2024-04-08 12:45:00,98.09,98.11,98.02,98.08,157510.0,94.2216,94.2408,94.1544,94.212,157510.0
2024-04-08 12:50:00,98.09,98.09,98.03,98.09,95317.0,94.2216,94.2216,94.164,94.2216,95317.0
2024-04-08 12:55:00,98.09,98.13,98.08,98.13,67231.0,94.2216,94.26,94.212,94.26,67231.0
2024-04-08 13:00:00,98.13,98.13,98.04,98.05,74578.0,94.26,94.26,94.1736,94.1832,74578.0
2024-04-08 13:05:00,98.05,98.06,97.95,97.97,76232.0,94.1832,94.1928,94.0871,94.1063,76232.0
2024-04-08 13:10:00,97.96,98.01,97.93,97.99,56339.0,94.0967,94.1448,94.0679,94.1256,56339.0
2024-04-08 13:15:00,97.98,98.01,97.96,97.98,61270.0,94.116,94.1448,94.0967,94.116,61270.0
2024-04-08 13:20:00,97.97,98.04,97.95,98.02,81324.0,94.1063,94.1736,94.0871,94.1544,81324.0
2024-04-08 13:25:00,98.01,98.04,97.99,98.03,78884.0,94.1448,94.1736,94.1256,94.164,78884.0
2024-04-08 13:30:00,98.02,98.02,97.96,98.01,61254.0,94.1544,94.1544,94.0967,94.1448,61254.0
2024-04-08 13:35:00,98.02,98.03,97.97,97.98,49521.0,94.1544,94.164,94.1063,94.116,49521.0
2024-04-08 13:40:00,97.98,98.03,97.97,98.02,136728.0,94.116,94.164,94.1063,94.1544,136728.0
2024-04-08 13:45:00,98.01,98.02,97.95,97.99,44790.0,94.1448,94.1544,94.0871,94.1256,44790.0
2024-04-08 13:50:00,97.98,98.06,97.97,98.05,44648.0,94.116,94.1928,94.1063,94.1832,44648.0
2024-04-08 13:55:00,98.05,98.06,98.0,98.04,52250.0,94.1832,94.1928,94.1352,94.1736,52250.0
2024-04-08 14:00:00,98.04,98.09,98.02,98.05,53381.0,94.1736,94.2216,94.1544,94.1832,53381.0
2024-04-08 14:05:00,98.05,98.12,98.04,98.11,55291.0,94.1832,94.2504,94.1736,94.2408,55291.0
2024-04-08 14:10:00,98.12,98.13,98.06,98.09,53715.0,94.2504,94.26,94.1928,94.2216,53715.0
2024-04-08 14:15:00,98.09,98.13,98.07,98.09,132413.0,94.2216,94.26,94.2024,94.2216,132413.0
2024-04-08 14:20:00,98.09,98.13,98.06,98.08,66342.0,94.2216,94.26,94.1928,94.212,66342.0
2024-04-08 14:25:00,98.08,98.14,98.08,98.11,74636.0,94.212,94.2696,94.212,94.2408,74636.0
2024-04-08 14:30:00,98.1,98.13,98.08,98.11,62474.0,94.2312,94.26,94.212,94.2408,62474.0
2024-04-08 14:35:00,98.12,98.13,98.08,98.12,54580.0,94.2504,94.26,94.212,94.2504,54580.0
2024-04-08 14:40:00,98.11,98.12,98.07,98.08,45353.0,94.2408,94.2504,94.2024,94.212,45353.0
2024-04-08 14:45:00,98.07,98.1,98.04,98.09,134648.0,94.2024,94.2312,94.1736,94.2216,134648.0
2024-04-08 14:50:00,98.09,98.09,98.03,98.05,57236.0,94.2216,94.2216,94.164,94.1832,57236.0
2024-04-08 14:55:00,98.04,98.08,98.02,98.07,75390.0,94.1736,94.212,94.1544,94.2024,75390.0
2024-04-08 15:00:00,98.06,98.15,98.06,98.11,87799.0,94.1928,94.2792,94.1928,94.2408,87799.0
2024-04-08 15:05:00,98.11,98.13,98.06,98.12,71240.0,94.2408,94.26,94.1928,94.2504,71240.0
2024-04-08 15:10:00,98.13,98.14,98.08,98.09,82915.0,94.26,94.2696,94.212,94.2216,82915.0
2024-04-08 15:15:00,98.09,98.1,98.05,98.09,82278.0,94.2216,94.2312,94.1832,94.2216,82278.0
2024-04-08 15:20:00,98.09,98.12,98.08,98.12,146663.0,94.2216,94.2504,94.212,94.2504,146663.0
2024-04-08 15:25:00,98.12,98.15,98.1,98.12,86874.0,94.2504,94.2792,94.2312,94.2504,86874.0
2024-04-08 15:30:00,98.12,98.23,98.1,98.2,166899.0,94.2504,94.3561,94.2312,94.3273,166899.0
2024-04-08 15:35:00,98.2,98.22,98.13,98.13,170913.0,94.3273,94.3465,94.26,94.26,170913.0
2024-04-08 15:40:00,98.14,98.14,97.83,97.83,283541.0,94.2696,94.2696,93.9719,93.9719,283541.0
2024-04-08 15:45:00,97.83,97.83,97.7,97.75,479540.0,93.9719,93.9719,93.847,93.895,479540.0
2024-04-08 15:50:00,97.74,97.76,97.59,97.59,647142.0,93.8854,93.9046,93.7413,93.7413,647142.0
2024-04-08 15:55:00,97.61,97.63,97.43,97.47,1346320.0,93.7605,93.7798,93.5876,93.6261,1346320.0
2024-04-09 09:30:00,97.88,98.14,97.78,98.1,502365.0,94.0199,94.2696,93.9238,94.2312,502365.0
2024-04-09 09:35:00,98.1,98.14,97.93,97.94,278349.0,94.2312,94.2696,94.0679,94.0775,278349.0
2024-04-09 09:40:00,97.93,97.93,97.54,97.7,184261.0,94.0679,94.0679,93.6933,93.847,184261.0
2024-04-09 09:45:00,97.69,97.8,97.67,97.77,250539.0,93.8374,93.943,93.8182,93.9142,250539.0
2024-04-09 09:50:00,97.77,97.85,97.65,97.68,178440.0,93.9142,93.9911,93.799,93.8278,178440.0
2024-04-09 09:55:00,97.69,97.78,97.6,97.68,212053.0,93.8374,93.9238,93.7509,93.8278,212053.0
2024-04-09 10:00:00,97.68,97.72,97.54,97.69,316562.0,93.8278,93.8662,93.6933,93.8374,316562.0
2024-04-09 10:05:00,97.69,97.73,97.66,97.69,112938.0,93.8374,93.8758,93.8086,93.8374,112938.0
2024-04-09 10:10:00,97.69,97.73,97.45,97.48,185010.0,93.8374,93.8758,93.6069,93.6357,185010.0
2024-04-09 10:15:00,97.48,97.69,97.46,97.66,197897.0,93.6357,93.8374,93.6165,93.8086,197897.0
2024-04-09 10:20:00,97.67,97.68,97.44,97.48,125465.0,93.8182,93.8278,93.5972,93.6357,125465.0
2024-04-09 10:25:00,97.48,97.61,97.45,97.47,244016.0,93.6357,93.7605,93.6069,93.6261,244016.0
2024-04-09 10:30:00,97.46,97.49,97.32,97.46,273911.0,93.6165,93.6453,93.482,93.6165,273911.0
2024-04-09 10:35:00,97.46,97.47,97.12,97.15,318799.0,93.6165,93.6261,93.2899,93.3187,318799.0
2024-04-09 10:40:00,97.15,97.2,96.82,96.96,360946.0,93.3187,93.3667,93.0017,93.1362,360946.0
2024-04-09 10:45:00,96.96,97.0,96.83,96.95,306711.0,93.1362,93.1746,93.0113,93.1266,306711.0
2024-04-09 10:50:00,96.94,97.03,96.85,96.91,287802.0,93.117,93.2034,93.0305,93.0881,287802.0
2024-04-09 10:55:00,96.9,96.97,96.83,96.97,164522.0,93.0785,93.1458,93.0113,93.1458,164522.0
2024-04-09 11:00:00,96.96,97.02,96.83,96.86,243742.0,93.1362,93.1938,93.0113,93.0401,243742.0
2024-04-09 11:05:00,96.86,97.07,96.85,97.04,122669.0,93.0401,93.2418,93.0305,93.213,122669.0
2024-04-09 11:10:00,97.03,97.03,96.78,96.88,180965.0,93.2034,93.2034,92.9633,93.0593,180965.0
2024-04-09 11:15:00,96.88,97.04,96.87,97.02,115238.0,93.0593,93.213,93.0497,93.1938,115238.0
2024-04-09 11:20:00,97.02,97.04,96.94,96.94,68910.0,93.1938,93.213,93.117,93.117,68910.0
2024-04-09 11:25:00,96.94,97.09,96.94,97.05,87369.0,93.117,93.261,93.117,93.2226,87369.0
2024-04-09 11:30:00,97.05,97.12,97.0,97.1,82043.0,93.2226,93.2899,93.1746,93.2707,82043.0
2024-04-09 11:35:00,97.09,97.14,97.04,97.13,75972.0,93.261,93.3091,93.213,93.2995,75972.0
2024-04-09 11:40:00,97.13,97.18,97.05,97.17,126217.0,93.2995,93.3475,93.2226,93.3379,126217.0
2024-04-09 11:45:00,97.17,97.24,97.14,97.15,82322.0,93.3379,93.4051,93.3091,93.3187,82322.0
2024-04-09 11:50:00,97.15,97.23,97.07,97.22,60037.0,93.3187,93.3955,93.2418,93.3859,60037.0
2024-04-09 11:55:00,97.24,97.24,97.15,97.16,45400.0,93.4051,93.4051,93.3187,93.3283,45400.0
2024-04-09 12:00:00,97.15,97.29,97.15,97.29,70434.0,93.3187,93.4532,93.3187,93.4532,70434.0
2024-04-09 12:05:00,97.29,97.29,97.17,97.22,59601.0,93.4532,93.4532,93.3379,93.3859,59601.0
2024-04-09 12:10:00,97.22,97.27,97.2,97.25,134782.0,93.3859,93.434,93.3667,93.4147,134782.0
2024-04-09 12:15:00,97.25,97.33,97.24,97.27,76782.0,93.4147,93.4916,93.4051,93.434,76782.0
2024-04-09 12:20:00,97.27,97.3,97.17,97.19,66831.0,93.434,93.4628,93.3379,93.3571,66831.0
2024-04-09 12:25:00,97.19,97.24,97.16,97.17,61171.0,93.3571,93.4051,93.3283,93.3379,61171.0
2024-04-09 12:30:00,97.18,97.2,97.14,97.17,89234.0,93.3475,93.3667,93.3091,93.3379,89234.0
2024-04-09 12:35:00,97.18,97.18,97.04,97.08,87189.0,93.3475,93.3475,93.213,93.2514,87189.0
2024-04-09 12:40:00,97.07,97.09,97.04,97.05,70904.0,93.2418,93.261,93.213,93.2226,70904.0
2024-04-09 12:45:00,97.05,97.1,97.04,97.07,89106.0,93.2226,93.2707,93.213,93.2418,89106.0
2024-04-09 12:50:00,97.07,97.08,96.96,96.98,157617.0,93.2418,93.2514,93.1362,93.1554,157617.0
2024-04-09 12:55:00,96.98,97.03,96.96,96.97,88423.0,93.1554,93.2034,93.1362,93.1458,88423.0
2024-04-09 13:00:00,96.96,96.99,96.93,96.98,107472.0,93.1362,93.165,93.1074,93.1554,107472.0
2024-04-09 13:05:00,96.98,97.01,96.94,96.98,80329.0,93.1554,93.1842,93.117,93.1554,80329.0
2024-04-09 13:10:00,96.98,97.0,96.95,96.99,44312.0,93.1554,93.1746,93.1266,93.165,44312.0
2024-04-09 13:15:00,97.0,97.0,96.9,96.93,141102.0,93.1746,93.1746,93.0785,93.1074,141102.0
2024-04-09 13:20:00,96.94,97.01,96.93,96.97,99464.0,93.117,93.1842,93.1074,93.1458,99464.0
2024-04-09 13:25:00,96.97,96.99,96.96,96.98,146082.0,93.1458,93.165,93.1362,93.1554,146082.0
2024-04-09 13:30:00,96.98,97.07,96.97,97.06,68799.0,93.1554,93.2418,93.1458,93.2322,68799.0
2024-04-09 13:35:00,97.06,97.11,97.06,97.1,50754.0,93.2322,93.2803,93.2322,93.2707,50754.0
2024-04-09 13:40:00,97.1,97.14,97.04,97.04,52700.0,93.2707,93.3091,93.213,93.213,52700.0
2024-04-09 13:45:00,97.05,97.06,97.02,97.04,74613.0,93.2226,93.2322,93.1938,93.213,74613.0
2024-04-09 13:50:00,97.04,97.07,96.96,96.97,76929.0,93.213,93.2418,93.1362,93.1458,76929.0
2024-04-09 13:55:00,96.97,97.01,96.96,96.97,117167.0,93.1458,93.1842,93.1362,93.1458,117167.0
2024-04-09 14:00:00,96.96,96.97,96.88,96.95,223183.0,93.1362,93.1458,93.0593,93.1266,223183.0
2024-04-09 14:05:00,96.96,96.99,96.92,96.98,66420.0,93.1362,93.165,93.0978,93.1554,66420.0
2024-04-09 14:10:00,96.99,97.0,96.92,96.95,73138.0,93.165,93.1746,93.0978,93.1266,73138.0
2024-04-09 14:15:00,96.95,96.96,96.89,96.95,116285.0,93.1266,93.1362,93.0689,93.1266,116285.0
2024-04-09 14:20:00,96.96,97.01,96.92,96.94,134785.0,93.1362,93.1842,93.0978,93.117,134785.0
2024-04-09 14:25:00,96.94,97.02,96.93,96.99,69721.0,93.117,93.1938,93.1074,93.165,69721.0
2024-04-09 14:30:00,96.99,97.03,96.95,97.03,144848.0,93.165,93.2034,93.1266,93.2034,144848.0
2024-04-09 14:35:00,97.02,97.08,96.99,97.04,97175.0,93.1938,93.2514,93.165,93.213,97175.0
2024-04-09 14:40:00,97.04,97.06,97.0,97.01,71945.0,93.213,93.2322,93.1746,93.1842,71945.0
2024-04-09 14:45:00,97.01,97.04,96.97,97.01,102150.0,93.1842,93.213,93.1458,93.1842,102150.0
2024-04-09 14:50:00,97.02,97.08,97.0,97.06,75266.0,93.1938,93.2514,93.1746,93.2322,75266.0
2024-04-09 14:55:00,97.07,97.1,97.06,97.06,82588.0,93.2418,93.2707,93.2322,93.2322,82588.0
2024-04-09 15:00:00,97.06,97.11,97.02,97.11,82335.0,93.2322,93.2803,93.1938,93.2803,82335.0
2024-04-09 15:05:00,97.11,97.12,97.03,97.03,143820.0,93.2803,93.2899,93.2034,93.2034,143820.0
2024-04-09 15:10:00,97.04,97.06,97.0,97.05,91448.0,93.213,93.2322,93.1746,93.2226,91448.0
2024-04-09 15:15:00,97.04,97.18,97.03,97.18,155535.0,93.213,93.3475,93.2034,93.3475,155535.0
2024-04-09 15:20:00,97.18,97.24,97.13,97.21,91167.0,93.3475,93.4051,93.2995,93.3763,91167.0
2024-04-09 15:25:00,97.22,97.36,97.19,97.34,281126.0,93.3859,93.5204,93.3571,93.5012,281126.0
2024-04-09 15:30:00,97.34,97.34,97.22,97.25,149140.0,93.5012,93.5012,93.3859,93.4147,149140.0
2024-04-09 15:35:00,97.25,97.28,97.21,97.23,120553.0,93.4147,93.4436,93.3763,93.3955,120553.0
2024-04-09 15:40:00,97.23,97.25,97.16,97.22,95668.0,93.3955,93.4147,93.3283,93.3859,95668.0
2024-04-09 15:45:00,97.21,97.23,97.15,97.21,198838.0,93.3763,93.3955,93.3187,93.3763,198838.0
2024-04-09 15:50:00,97.22,97.35,97.18,97.34,451921.0,93.3859,93.5108,93.3475,93.5012,451921.0
2024-04-09 15:55:00,97.35,97.54,97.35,97.5,928569.0,93.5108,93.6933,93.5108,93.6549,928569.0
2024-04-10 09:30:00,97.19,97.65,97.16,97.54,450759.0,93.3571,93.799,93.3283,93.6933,450759.0
2024-04-10 09:35:00,97.52,97.64,97.13,97.13,168991.0,93.6741,93.7894,93.2995,93.2995,168991.0
2024-04-10 09:40:00,97.13,97.4,97.07,97.38,155435.0,93.2995,93.5588,93.2418,93.5396,155435.0
2024-04-10 09:45:00,97.39,97.51,97.21,97.27,185267.0,93.5492,93.6645,93.3763,93.434,185267.0
2024-04-10 09:50:00,97.28,97.48,97.27,97.47,143297.0,93.4436,93.6357,93.434,93.6261,143297.0
2024-04-10 09:55:00,97.47,97.62,97.44,97.57,141049.0,93.6261,93.7701,93.5972,93.7221,141049.0
2024-04-10 10:00:00,97.57,97.6,97.45,97.48,124150.0,93.7221,93.7509,93.6069,93.6357,124150.0
2024-04-10 10:05:00,97.48,97.89,97.48,97.84,202082.0,93.6357,94.0295,93.6357,93.9815,202082.0
2024-04-10 10:10:00,97.84,97.96,97.76,97.81,332907.0,93.9815,94.0967,93.9046,93.9527,332907.0
2024-04-10 10:15:00,97.82,97.92,97.68,97.91,170537.0,93.9623,94.0583,93.8278,94.0487,170537.0
2024-04-10 10:20:00,97.91,97.99,97.85,97.94,221772.0,94.0487,94.1256,93.9911,94.0775,221772.0
2024-04-10 10:25:00,97.94,98.04,97.86,97.88,177779.0,94.0775,94.1736,94.0007,94.0199,177779.0
2024-04-10 10:30:00,97.88,97.99,97.76,97.97,421653.0,94.0199,94.1256,93.9046,94.1063,421653.0
2024-04-10 10:35:00,97.98,98.15,97.91,98.1,129837.0,94.116,94.2792,94.0487,94.2312,129837.0
2024-04-10 10:40:00,98.1,98.12,97.84,97.84,151929.0,94.2312,94.2504,93.9815,93.9815,151929.0
2024-04-10 10:45:00,97.85,97.9,97.7,97.79,106569.0,93.9911,94.0391,93.847,93.9334,106569.0
2024-04-10 10:50:00,97.79,97.9,97.73,97.77,77253.0,93.9334,94.0391,93.8758,93.9142,77253.0
2024-04-10 10:55:00,97.78,97.84,97.74,97.81,265030.0,93.9238,93.9815,93.8854,93.9527,265030.0
2024-04-10 11:00:00,97.81,97.83,97.59,97.61,107343.0,93.9527,93.9719,93.7413,93.7605,107343.0
2024-04-10 11:05:00,97.61,97.62,97.44,97.5,127547.0,93.7605,93.7701,93.5972,93.6549,127547.0
2024-04-10 11:10:00,97.5,97.9,97.32,97.32,319949.0,93.6549,94.0391,93.482,93.482,319949.0
2024-04-10 11:15:00,97.33,97.35,97.24,97.31,142662.0,93.4916,93.5108,93.4051,93.4724,142662.0
2024-04-10 11:20:00,97.31,97.45,97.3,97.45,105933.0,93.4724,93.6069,93.4628,93.6069,105933.0
2024-04-10 11:25:00,97.45,97.52,97.41,97.48,125634.0,93.6069,93.6741,93.5684,93.6357,125634.0
2024-04-10 11:30:00,97.48,97.5,97.26,97.33,243047.0,93.6357,93.6549,93.4243,93.4916,243047.0
2024-04-10 11:35:00,97.33,97.35,97.3,97.34,269367.0,93.4916,93.5108,93.4628,93.5012,269367.0
2024-04-10 11:40:00,97.33,97.34,97.18,97.19,219940.0,93.4916,93.5012,93.3475,93.3571,219940.0
2024-04-10 11:45:00,97.19,97.3,97.18,97.25,84817.0,93.3571,93.4628,93.3475,93.4147,84817.0
2024-04-10 11:50:00,97.25,97.38,97.25,97.3,68652.0,93.4147,93.5396,93.4147,93.4628,68652.0
2024-04-10 11:55:00,97.29,97.29,97.16,97.24,62291.0,93.4532,93.4532,93.3283,93.4051,62291.0
2024-04-10 12:00:00,97.24,97.29,97.21,97.21,61442.0,93.4051,93.4532,93.3763,93.3763,61442.0
2024-04-10 12:05:00,97.22,97.29,97.18,97.29,82611.0,93.3859,93.4532,93.3475,93.4532,82611.0
2024-04-10 12:10:00,97.29,97.3,97.17,97.21,49461.0,93.4532,93.4628,93.3379,93.3763,49461.0
2024-04-10 12:15:00,97.21,97.28,97.2,97.22,48570.0,93.3763,93.4436,93.3667,93.3859,48570.0
2024-04-10 12:20:00,97.21,97.23,97.06,97.1,83875.0,93.3763,93.3955,93.2322,93.2707,83875.0
2024-04-10 12:25:00,97.11,97.17,97.08,97.09,53165.0,93.2803,93.3379,93.2514,93.261,53165.0
2024-04-10 12:30:00,97.09,97.1,97.05,97.07,41350.0,93.261,93.2707,93.2226,93.2418,41350.0
2024-04-10 12:35:00,97.08,97.16,97.08,97.12,68724.0,93.2514,93.3283,93.2514,93.2899,68724.0
2024-04-10 12:40:00,97.13,97.16,97.07,97.08,49371.0,93.2995,93.3283,93.2418,93.2514,49371.0
2024-04-10 12:45:00,97.08,97.17,97.08,97.16,63439.0,93.2514,93.3379,93.2514,93.3283,63439.0
2024-04-10 12:50:00,97.16,97.17,97.1,97.13,58203.0,93.3283,93.3379,93.2707,93.2995,58203.0
2024-04-10 12:55:00,97.13,97.2,97.13,97.16,42334.0,93.2995,93.3667,93.2995,93.3283,42334.0
2024-04-10 13:00:00,97.17,97.21,96.95,96.99,132986.0,93.3379,93.3763,93.1266,93.165,132986.0
2024-04-10 13:05:00,96.98,96.99,96.88,96.9,105760.0,93.1554,93.165,93.0593,93.0785,105760.0
2024-04-10 13:10:00,96.9,96.91,96.83,96.84,191635.0,93.0785,93.0881,93.0113,93.0209,191635.0
2024-04-10 13:15:00,96.84,97.06,96.8,97.05,186988.0,93.0209,93.2322,92.9825,93.2226,186988.0
2024-04-10 13:20:00,97.05,97.28,97.03,97.27,286107.0,93.2226,93.4436,93.2034,93.434,286107.0
2024-04-10 13:25:00,97.26,97.34,97.14,97.15,272238.0,93.4243,93.5012,93.3091,93.3187,272238.0
2024-04-10 13:30:00,97.14,97.4,97.13,97.4,499684.0,93.3091,93.5588,93.2995,93.5588,499684.0
2024-04-10 13:35:00,97.4,97.43,97.26,97.33,389112.0,93.5588,93.5876,93.4243,93.4916,389112.0
2024-04-10 13:40:00,97.33,97.38,97.25,97.34,184630.0,93.4916,93.5396,93.4147,93.5012,184630.0
2024-04-10 13:45:00,97.34,97.46,97.33,97.46,98977.0,93.5012,93.6165,93.4916,93.6165,98977.0
2024-04-10 13:50:00,97.46,97.57,97.44,97.55,179784.0,93.6165,93.7221,93.5972,93.7029,179784.0
2024-04-10 13:55:00,97.56,97.86,97.55,97.67,504459.0,93.7125,94.0007,93.7029,93.8182,504459.0
2024-04-10 14:00:00,97.68,97.86,97.6,97.8,300555.0,93.8278,94.0007,93.7509,93.943,300555.0
2024-04-10 14:05:00,97.79,97.8,97.71,97.78,185196.0,93.9334,93.943,93.8566,93.9238,185196.0
2024-04-10 14:10:00,97.78,97.93,97.76,97.92,147971.0,93.9238,94.0679,93.9046,94.0583,147971.0
2024-04-10 14:15:00,97.93,97.97,97.77,97.8,174401.0,94.0679,94.1063,93.9142,93.943,174401.0
2024-04-10 14:20:00,97.81,97.89,97.72,97.73,106767.0,93.9527,94.0295,93.8662,93.8758,106767.0
2024-04-10 14:25:00,97.74,97.82,97.68,97.69,91713.0,93.8854,93.9623,93.8278,93.8374,91713.0
2024-04-10 14:30:00,97.69,97.75,97.66,97.74,117544.0,93.8374,93.895,93.8086,93.8854,117544.0
2024-04-10 14:35:00,97.73,97.87,97.72,97.85,131292.0,93.8758,94.0103,93.8662,93.9911,131292.0
2024-04-10 14:40:00,97.85,97.92,97.83,97.85,82078.0,93.9911,94.0583,93.9719,93.9911,82078.0
2024-04-10 14:45:00,97.84,97.85,97.76,97.81,90860.0,93.9815,93.9911,93.9046,93.9527,90860.0
2024-04-10 14:50:00,97.81,97.84,97.71,97.72,345361.0,93.9527,93.9815,93.8566,93.8662,345361.0
2024-04-10 14:55:00,97.71,97.71,97.54,97.58,126575.0,93.8566,93.8566,93.6933,93.7317,126575.0
2024-04-10 15:00:00,97.58,97.66,97.56,97.59,168683.0,93.7317,93.8086,93.7125,93.7413,168683.0
2024-04-10 15:05:00,97.59,97.71,97.58,97.66,121148.0,93.7413,93.8566,93.7317,93.8086,121148.0
2024-04-10 15:10:00,97.67,97.8,97.64,97.8,133589.0,93.8182,93.943,93.7894,93.943,133589.0
2024-04-10 15:15:00,97.8,97.85,97.75,97.8,174331.0,93.943,93.9911,93.895,93.943,174331.0
2024-04-10 15:20:00,97.81,97.87,97.75,97.84,202761.0,93.9527,94.0103,93.895,93.9815,202761.0
2024-04-10 15:25:00,97.84,97.87,97.77,97.78,166802.0,93.9815,94.0103,93.9142,93.9238,166802.0
2024-04-10 15:30:00,97.77,97.78,97.66,97.73,231635.0,93.9142,93.9238,93.8086,93.8758,231635.0
2024-04-10 15:35:00,97.72,97.73,97.61,97.61,164577.0,93.8662,93.8758,93.7605,93.7605,164577.0
2024-04-10 15:40:00,97.61,97.75,97.58,97.71,297549.0,93.7605,93.895,93.7317,93.8566,297549.0
2024-04-10 15:45:00,97.71,97.83,97.67,97.79,316014.0,93.8566,93.9719,93.8182,93.9334,316014.0
2024-04-10 15:50:00,97.79,97.85,97.72,97.85,498876.0,93.9334,93.9911,93.8662,93.9911,498876.0
2024-04-10 15:55:00,97.84,97.9,97.79,97.81,1330264.0,93.9815,94.0391,93.9334,93.9527,1330264.0
2024-04-11 09:30:00,98.1,98.14,97.81,97.86,644269.0,94.2312,94.2696,93.9527,94.0007,644269.0
2024-04-11 09:35:00,97.85,97.85,97.46,97.47,269873.0,93.9911,93.9911,93.6165,93.6261,269873.0
2024-04-11 09:40:00,97.46,97.61,97.38,97.56,184927.0,93.6165,93.7605,93.5396,93.7125,184927.0
2024-04-11 09:45:00,97.56,97.64,97.54,97.57,140236.0,93.7125,93.7894,93.6933,93.7221,140236.0
2024-04-11 09:50:00,97.57,97.61,97.49,97.58,172696.0,93.7221,93.7605,93.6453,93.7317,172696.0
2024-04-11 09:55:00,97.58,97.62,97.45,97.5,236535.0,93.7317,93.7701,93.6069,93.6549,236535.0
2024-04-11 10:00:00,97.51,97.52,97.29,97.39,295729.0,93.6645,93.6741,93.4532,93.5492,295729.0
2024-04-11 10:05:00,97.39,97.42,97.12,97.17,223944.0,93.5492,93.578,93.2899,93.3379,223944.0
2024-04-11 10:10:00,97.18,97.21,96.99,97.17,254351.0,93.3475,93.3763,93.165,93.3379,254351.0
2024-04-11 10:15:00,97.16,97.17,96.93,96.93,140326.0,93.3283,93.3379,93.1074,93.1074,140326.0
2024-04-11 10:20:00,96.94,97.05,96.91,97.0,133743.0,93.117,93.2226,93.0881,93.1746,133743.0
2024-04-11 10:25:00,96.99,97.01,96.73,96.73,199124.0,93.165,93.1842,92.9152,92.9152,199124.0
2024-04-11 10:30:00,96.73,96.82,96.69,96.81,236467.0,92.9152,93.0017,92.8768,92.9921,236467.0
2024-04-11 10:35:00,96.81,96.82,96.66,96.78,185222.0,92.9921,93.0017,92.848,92.9633,185222.0
2024-04-11 10:40:00,96.78,96.85,96.6,96.62,291314.0,92.9633,93.0305,92.7904,92.8096,291314.0
2024-04-11 10:45:00,96.62,96.65,96.33,96.34,461207.0,92.8096,92.8384,92.531,92.5406,461207.0
2024-04-11 10:50:00,96.35,96.58,96.34,96.53,164024.0,92.5502,92.7712,92.5406,92.7231,164024.0
2024-04-11 10:55:00,96.53,96.62,96.45,96.51,200418.0,92.7231,92.8096,92.6463,92.7039,200418.0
2024-04-11 11:00:00,96.51,96.59,96.44,96.45,167349.0,92.7039,92.7808,92.6367,92.6463,167349.0
2024-04-11 11:05:00,96.45,96.55,96.43,96.53,127297.0,92.6463,92.7423,92.6271,92.7231,127297.0
2024-04-11 11:10:00,96.53,96.65,96.53,96.6,107791.0,92.7231,92.8384,92.7231,92.7904,107791.0
2024-04-11 11:15:00,96.61,96.73,96.6,96.66,98778.0,92.8,92.9152,92.7904,92.848,98778.0
2024-04-11 11:20:00,96.65,96.69,96.6,96.65,89587.0,92.8384,92.8768,92.7904,92.8384,89587.0
2024-04-11 11:25:00,96.65,96.68,96.52,96.56,128041.0,92.8384,92.8672,92.7135,92.752,128041.0
2024-04-11 11:30:00,96.55,96.58,96.47,96.48,150657.0,92.7423,92.7712,92.6655,92.6751,150657.0
2024-04-11 11:35:00,96.47,96.61,96.45,96.54,110519.0,92.6655,92.8,92.6463,92.7327,110519.0
2024-04-11 11:40:00,96.53,96.56,96.47,96.49,91293.0,92.7231,92.752,92.6655,92.6847,91293.0
2024-04-11 11:45:00,96.5,96.55,96.45,96.48,127002.0,92.6943,92.7423,92.6463,92.6751,127002.0
2024-04-11 11:50:00,96.48,96.54,96.48,96.52,83802.0,92.6751,92.7327,92.6751,92.7135,83802.0
2024-04-11 11:55:00,96.53,96.69,96.52,96.68,107749.0,92.7231,92.8768,92.7135,92.8672,107749.0
2024-04-11 12:00:00,96.68,96.85,96.66,96.76,148815.0,92.8672,93.0305,92.848,92.9441,148815.0
2024-04-11 12:05:00,96.75,96.86,96.71,96.86,86460.0,92.9345,93.0401,92.896,93.0401,86460.0
2024-04-11 12:10:00,96.86,96.89,96.78,96.89,95687.0,93.0401,93.0689,92.9633,93.0689,95687.0
2024-04-11 12:15:00,96.89,96.9,96.82,96.87,121621.0,93.0689,93.0785,93.0017,93.0497,121621.0
2024-04-11 12:20:00,96.86,96.93,96.84,96.91,57605.0,93.0401,93.1074,93.0209,93.0881,57605.0
2024-04-11 12:25:00,96.9,96.95,96.87,96.87,89401.0,93.0785,93.1266,93.0497,93.0497,89401.0
2024-04-11 12:30:00,96.88,96.92,96.8,96.92,93534.0,93.0593,93.0978,92.9825,93.0978,93534.0
2024-04-11 12:35:00,96.91,96.92,96.79,96.82,83007.0,93.0881,93.0978,92.9729,93.0017,83007.0
2024-04-11 12:40:00,96.82,96.92,96.81,96.86,70648.0,93.0017,93.0978,92.9921,93.0401,70648.0
2024-04-11 12:45:00,96.87,96.91,96.86,96.91,54763.0,93.0497,93.0881,93.0401,93.0881,54763.0
2024-04-11 12:50:00,96.92,97.02,96.9,96.99,138027.0,93.0978,93.1938,93.0785,93.165,138027.0
2024-04-11 12:55:00,96.99,97.04,96.97,97.01,77693.0,93.165,93.213,93.1458,93.1842,77693.0
2024-04-11 13:00:00,97.02,97.19,97.01,97.19,187515.0,93.1938,93.3571,93.1842,93.3571,187515.0
2024-04-11 13:05:00,97.17,97.27,97.12,97.22,192862.0,93.3379,93.434,93.2899,93.3859,192862.0
2024-04-11 13:10:00,97.23,97.3,97.22,97.26,75745.0,93.3955,93.4628,93.3859,93.4243,75745.0
2024-04-11 13:15:00,97.26,97.29,97.19,97.28,92191.0,93.4243,93.4532,93.3571,93.4436,92191.0
2024-04-11 13:20:00,97.28,97.37,97.26,97.35,226283.0,93.4436,93.53,93.4243,93.5108,226283.0
2024-04-11 13:25:00,97.35,97.39,97.3,97.3,123097.0,93.5108,93.5492,93.4628,93.4628,123097.0
2024-04-11 13:30:00,97.31,97.38,97.29,97.3,94341.0,93.4724,93.5396,93.4532,93.4628,94341.0
2024-04-11 13:35:00,97.3,97.41,97.29,97.36,67280.0,93.4628,93.5684,93.4532,93.5204,67280.0
2024-04-11 13:40:00,97.36,97.37,97.24,97.31,87517.0,93.5204,93.53,93.4051,93.4724,87517.0
2024-04-11 13:45:00,97.31,97.39,97.24,97.3,180036.0,93.4724,93.5492,93.4051,93.4628,180036.0
2024-04-11 13:50:00,97.31,97.31,97.21,97.22,82340.0,93.4724,93.4724,93.3763,93.3859,82340.0
2024-04-11 13:55:00,97.22,97.28,97.2,97.26,93365.0,93.3859,93.4436,93.3667,93.4243,93365.0
2024-04-11 14:00:00,97.26,97.34,97.22,97.32,228233.0,93.4243,93.5012,93.3859,93.482,228233.0
2024-04-11 14:05:00,97.33,97.43,97.32,97.39,132088.0,93.4916,93.5876,93.482,93.5492,132088.0
2024-04-11 14:10:00,97.4,97.46,97.38,97.43,121080.0,93.5588,93.6165,93.5396,93.5876,121080.0
2024-04-11 14:15:00,97.43,97.51,97.4,97.44,122728.0,93.5876,93.6645,93.5588,93.5972,122728.0
2024-04-11 14:20:00,97.44,97.48,97.42,97.47,66476.0,93.5972,93.6357,93.578,93.6261,66476.0
2024-04-11 14:25:00,97.47,97.47,97.34,97.38,132636.0,93.6261,93.6261,93.5012,93.5396,132636.0
2024-04-11 14:30:00,97.38,97.43,97.32,97.42,132153.0,93.5396,93.5876,93.482,93.578,132153.0
2024-04-11 14:35:00,97.42,97.5,97.42,97.48,105005.0,93.578,93.6549,93.578,93.6357,105005.0
2024-04-11 14:40:00,97.48,97.56,97.43,97.52,98257.0,93.6357,93.7125,93.5876,93.6741,98257.0
2024-04-11 14:45:00,97.53,97.57,97.49,97.54,135086.0,93.6837,93.7221,93.6453,93.6933,135086.0
2024-04-11 14:50:00,97.54,97.56,97.47,97.55,203820.0,93.6933,93.7125,93.6261,93.7029,203820.0
2024-04-11 14:55:00,97.56,97.6,97.55,97.57,117146.0,93.7125,93.7509,93.7029,93.7221,117146.0
2024-04-11 15:00:00,97.58,97.65,97.57,97.59,149444.0,93.7317,93.799,93.7221,93.7413,149444.0
2024-04-11 15:05:00,97.6,97.74,97.59,97.69,134090.0,93.7509,93.8854,93.7413,93.8374,134090.0
2024-04-11 15:10:00,97.7,97.72,97.53,97.55,133611.0,93.847,93.8662,93.6837,93.7029,133611.0
2024-04-11 15:15:00,97.55,97.59,97.52,97.55,167227.0,93.7029,93.7413,93.6741,93.7029,167227.0
2024-04-11 15:20:00,97.55,97.56,97.49,97.54,134628.0,93.7029,93.7125,93.6453,93.6933,134628.0
2024-04-11 15:25:00,97.54,97.61,97.52,97.58,126576.0,93.6933,93.7605,93.6741,93.7317,126576.0
2024-04-11 15:30:00,97.57,97.61,97.51,97.55,131065.0,93.7221,93.7605,93.6645,93.7029,131065.0
2024-04-11 15:35:00,97.56,97.6,97.43,97.48,233336.0,93.7125,93.7509,93.5876,93.6357,233336.0
2024-04-11 15:40:00,97.48,97.53,97.47,97.51,198855.0,93.6357,93.6837,93.6261,93.6645,198855.0
2024-04-11 15:45:00,97.5,97.59,97.47,97.48,290484.0,93.6549,93.7413,93.6261,93.6357,290484.0
2024-04-11 15:50:00,97.48,97.55,97.42,97.54,458541.0,93.6357,93.7029,93.578,93.6933,458541.0
2024-04-11 15:55:00,97.53,97.67,97.47,97.65,2242507.0,93.6837,93.8182,93.6261,93.799,2242507.0
2024-04-12 09:30:00,98.48,98.68,98.29,98.46,967427.0,94.5962,94.7883,94.4137,94.577,967427.0
2024-04-12 09:35:00,98.47,98.8,98.4,98.69,430012.0,94.5866,94.9036,94.5194,94.798,430012.0
2024-04-12 09:40:00,98.68,98.97,98.61,98.83,399979.0,94.7883,95.0669,94.7211,94.9324,399979.0
2024-04-12 09:45:00,98.83,98.87,98.55,98.58,236978.0,94.9324,94.9709,94.6635,94.6923,236978.0
2024-04-12 09:50:00,98.58,98.6,98.25,98.33,499022.0,94.6923,94.7115,94.3753,94.4521,499022.0
2024-04-12 09:55:00,98.33,98.54,98.27,98.51,112686.0,94.4521,94.6539,94.3945,94.625,112686.0
2024-04-12 10:00:00,98.52,98.63,98.36,98.6,212008.0,94.6347,94.7403,94.481,94.7115,212008.0
2024-04-12 10:05:00,98.61,98.65,98.35,98.35,309676.0,94.7211,94.7595,94.4714,94.4714,309676.0
2024-04-12 10:10:00,98.34,98.4,98.26,98.36,132909.0,94.4618,94.5194,94.3849,94.481,132909.0
2024-04-12 10:15:00,98.35,98.37,98.26,98.34,162211.0,94.4714,94.4906,94.3849,94.4618,162211.0
2024-04-12 10:20:00,98.34,98.42,98.21,98.37,169185.0,94.4618,94.5386,94.3369,94.4906,169185.0
2024-04-12 10:25:00,98.36,98.51,98.33,98.5,117902.0,94.481,94.625,94.4521,94.6154,117902.0
2024-04-12 10:30:00,98.49,98.58,98.46,98.53,138655.0,94.6058,94.6923,94.577,94.6443,138655.0
2024-04-12 10:35:00,98.54,98.55,98.4,98.47,134765.0,94.6539,94.6635,94.5194,94.5866,134765.0
2024-04-12 10:40:00,98.47,98.61,98.44,98.61,167597.0,94.5866,94.7211,94.5578,94.7211,167597.0
2024-04-12 10:45:00,98.6,98.61,98.41,98.44,134000.0,94.7115,94.7211,94.529,94.5578,134000.0
2024-04-12 10:50:00,98.44,98.49,98.41,98.45,110455.0,94.5578,94.6058,94.529,94.5674,110455.0
2024-04-12 10:55:00,98.44,98.45,98.24,98.25,196383.0,94.5578,94.5674,94.3657,94.3753,196383.0
2024-04-12 11:00:00,98.25,98.44,98.22,98.43,355493.0,94.3753,94.5578,94.3465,94.5482,355493.0
2024-04-12 11:05:00,98.42,98.45,98.16,98.19,226484.0,94.5386,94.5674,94.2889,94.3177,226484.0
2024-04-12 11:10:00,98.2,98.22,98.05,98.06,127709.0,94.3273,94.3465,94.1832,94.1928,127709.0
2024-04-12 11:15:00,98.06,98.16,97.96,98.14,143742.0,94.1928,94.2889,94.0967,94.2696,143742.0
2024-04-12 11:20:00,98.15,98.17,97.99,98.04,188882.0,94.2792,94.2985,94.1256,94.1736,188882.0
2024-04-12 11:25:00,98.04,98.09,97.94,97.98,301506.0,94.1736,94.2216,94.0775,94.116,301506.0
2024-04-12 11:30:00,97.98,98.01,97.73,97.74,269423.0,94.116,94.1448,93.8758,93.8854,269423.0
2024-04-12 11:35:00,97.73,97.73,97.45,97.49,284838.0,93.8758,93.8758,93.6069,93.6453,284838.0
2024-04-12 11:40:00,97.5,97.65,97.4,97.63,245888.0,93.6549,93.799,93.5588,93.7798,245888.0
2024-04-12 11:45:00,97.62,97.62,97.47,97.48,106484.0,93.7701,93.7701,93.6261,93.6357,106484.0
2024-04-12 11:50:00,97.48,97.58,97.37,97.56,197915.0,93.6357,93.7317,93.53,93.7125,197915.0
2024-04-12 11:55:00,97.56,97.68,97.52,97.64,135281.0,93.7125,93.8278,93.6741,93.7894,135281.0
2024-04-12 12:00:00,97.64,97.65,97.5,97.51,182974.0,93.7894,93.799,93.6549,93.6645,182974.0
2024-04-12 12:05:00,97.52,97.71,97.51,97.69,174695.0,93.6741,93.8566,93.6645,93.8374,174695.0
2024-04-12 12:10:00,97.68,97.69,97.52,97.56,92456.0,93.8278,93.8374,93.6741,93.7125,92456.0
2024-04-12 12:15:00,97.56,97.6,97.42,97.44,106068.0,93.7125,93.7509,93.578,93.5972,106068.0
2024-04-12 12:20:00,97.44,97.5,97.39,97.44,139539.0,93.5972,93.6549,93.5492,93.5972,139539.0
2024-04-12 12:25:00,97.44,97.47,97.26,97.28,102628.0,93.5972,93.6261,93.4243,93.4436,102628.0
2024-04-12 12:30:00,97.28,97.34,97.12,97.25,196114.0,93.4436,93.5012,93.2899,93.4147,196114.0
2024-04-12 12:35:00,97.26,97.32,97.06,97.09,147289.0,93.4243,93.482,93.2322,93.261,147289.0
2024-04-12 12:40:00,97.09,97.22,97.07,97.19,115789.0,93.261,93.3859,93.2418,93.3571,115789.0
2024-04-12 12:45:00,97.19,97.2,97.06,97.09,98152.0,93.3571,93.3667,93.2322,93.261,98152.0
2024-04-12 12:50:00,97.09,97.15,97.08,97.11,87057.0,93.261,93.3187,93.2514,93.2803,87057.0
2024-04-12 12:55:00,97.11,97.15,97.04,97.04,100403.0,93.2803,93.3187,93.213,93.213,100403.0
2024-04-12 13:00:00,97.03,97.14,96.99,97.01,117528.0,93.2034,93.3091,93.165,93.1842,117528.0
2024-04-12 13:05:00,97.02,97.07,96.85,96.87,67509.0,93.1938,93.2418,93.0305,93.0497,67509.0
2024-04-12 13:10:00,96.87,96.92,96.82,96.83,105162.0,93.0497,93.0978,93.0017,93.0113,105162.0
2024-04-12 13:15:00,96.83,96.97,96.82,96.86,214843.0,93.0113,93.1458,93.0017,93.0401,214843.0
2024-04-12 13:20:00,96.86,96.86,96.68,96.72,177562.0,93.0401,93.0401,92.8672,92.9056,177562.0
2024-04-12 13:25:00,96.73,96.81,96.65,96.67,106777.0,92.9152,92.9921,92.8384,92.8576,106777.0
2024-04-12 13:30:00,96.68,96.68,96.55,96.59,123524.0,92.8672,92.8672,92.7423,92.7808,123524.0
2024-04-12 13:35:00,96.59,96.68,96.59,96.63,175796.0,92.7808,92.8672,92.7808,92.8192,175796.0
2024-04-12 13:40:00,96.62,96.72,96.59,96.68,171727.0,92.8096,92.9056,92.7808,92.8672,171727.0
2024-04-12 13:45:00,96.68,96.78,96.61,96.73,130491.0,92.8672,92.9633,92.8,92.9152,130491.0
2024-04-12 13:50:00,96.73,96.8,96.69,96.72,206080.0,92.9152,92.9825,92.8768,92.9056,206080.0
2024-04-12 13:55:00,96.73,96.79,96.65,96.66,161648.0,92.9152,92.9729,92.8384,92.848,161648.0
2024-04-12 14:00:00,96.65,96.7,96.52,96.7,156856.0,92.8384,92.8864,92.7135,92.8864,156856.0
2024-04-12 14:05:00,96.7,96.97,96.66,96.87,193417.0,92.8864,93.1458,92.848,93.0497,193417.0
2024-04-12 14:10:00,96.88,96.99,96.86,96.91,439500.0,93.0593,93.165,93.0401,93.0881,439500.0
2024-04-12 14:15:00,96.92,96.95,96.78,96.79,362273.0,93.0978,93.1266,92.9633,92.9729,362273.0
2024-04-12 14:20:00,96.78,96.83,96.7,96.7,206907.0,92.9633,93.0113,92.8864,92.8864,206907.0
2024-04-12 14:25:00,96.7,96.74,96.48,96.49,151426.0,92.8864,92.9249,92.6751,92.6847,151426.0
2024-04-12 14:30:00,96.49,96.5,96.21,96.26,362769.0,92.6847,92.6943,92.4158,92.4638,362769.0
2024-04-12 14:35:00,96.26,96.3,96.06,96.09,305247.0,92.4638,92.5022,92.2717,92.3005,305247.0
2024-04-12 14:40:00,96.09,96.22,96.02,96.06,258807.0,92.3005,92.4254,92.2332,92.2717,258807.0
2024-04-12 14:45:00,96.06,96.14,96.03,96.04,142655.0,92.2717,92.3485,92.2429,92.2525,142655.0
2024-04-12 14:50:00,96.04,96.13,95.97,96.1,309769.0,92.2525,92.3389,92.1852,92.3101,309769.0
2024-04-12 14:55:00,96.1,96.15,95.91,95.95,288923.0,92.3101,92.3581,92.1276,92.166,288923.0
2024-04-12 15:00:00,95.96,95.96,95.82,95.9,349304.0,92.1756,92.1756,92.0411,92.118,349304.0
2024-04-12 15:05:00,95.9,95.9,95.73,95.75,474005.0,92.118,92.118,91.9547,91.9739,474005.0
2024-04-12 15:10:00,95.76,95.81,95.68,95.69,248309.0,91.9835,92.0315,91.9067,91.9163,248309.0
2024-04-12 15:15:00,95.69,95.9,95.67,95.9,406334.0,91.9163,92.118,91.8971,92.118,406334.0
2024-04-12 15:20:00,95.9,96.01,95.89,95.96,190950.0,92.118,92.2236,92.1084,92.1756,190950.0
2024-04-12 15:25:00,95.97,95.98,95.79,95.82,240716.0,92.1852,92.1948,92.0123,92.0411,240716.0
2024-04-12 15:30:00,95.81,96.01,95.75,95.95,218498.0,92.0315,92.2236,91.9739,92.166,218498.0
2024-04-12 15:35:00,95.95,95.96,95.85,95.91,211564.0,92.166,92.1756,92.07,92.1276,211564.0
2024-04-12 15:40:00,95.91,96.11,95.91,96.07,301580.0,92.1276,92.3197,92.1276,92.2813,301580.0
2024-04-12 15:45:00,96.06,96.16,95.91,96.01,458168.0,92.2717,92.3677,92.1276,92.2236,458168.0
2024-04-12 15:50:00,96.01,96.05,95.84,96.01,584875.0,92.2236,92.2621,92.0603,92.2236,584875.0
2024-04-12 15:55:00,96.02,96.14,96.01,96.13,1841395.0,92.2332,92.3485,92.2236,92.3389,1841395.0
2024-04-15 09:30:00,96.59,97.02,96.55,96.97,676964.0,92.7808,93.1938,92.7423,93.1458,676964.0
2024-04-15 09:35:00,96.97,97.01,96.46,96.72,387881.0,93.1458,93.1842,92.6559,92.9056,387881.0
2024-04-15 09:40:00,96.73,96.88,96.71,96.87,248159.0,92.9152,93.0593,92.896,93.0497,248159.0
2024-04-15 09:45:00,96.87,96.95,96.74,96.88,910859.0,93.0497,93.1266,92.9249,93.0593,910859.0
2024-04-15 09:50:00,96.88,97.05,96.83,96.84,1618570.0,93.0593,93.2226,93.0113,93.0209,1618570.0
2024-04-15 09:55:00,96.85,96.88,96.69,96.88,353062.0,93.0305,93.0593,92.8768,93.0593,353062.0
2024-04-15 10:00:00,96.88,96.89,96.54,96.58,373219.0,93.0593,93.0689,92.7327,92.7712,373219.0
2024-04-15 10:05:00,96.58,96.59,96.19,96.19,245208.0,92.7712,92.7808,92.3965,92.3965,245208.0
2024-04-15 10:10:00,96.19,96.21,95.97,96.07,384004.0,92.3965,92.4158,92.1852,92.2813,384004.0
2024-04-15 10:15:00,96.07,96.29,96.06,96.17,295980.0,92.2813,92.4926,92.2717,92.3773,295980.0
2024-04-15 10:20:00,96.17,96.22,96.09,96.11,208099.0,92.3773,92.4254,92.3005,92.3197,208099.0
2024-04-15 10:25:00,96.11,96.18,96.08,96.11,239065.0,92.3197,92.3869,92.2909,92.3197,239065.0
2024-04-15 10:30:00,96.11,96.34,96.09,96.26,192405.0,92.3197,92.5406,92.3005,92.4638,192405.0
2024-04-15 10:35:00,96.26,96.5,96.23,96.49,357484.0,92.4638,92.6943,92.435,92.6847,357484.0
2024-04-15 10:40:00,96.5,96.59,96.48,96.56,408414.0,92.6943,92.7808,92.6751,92.752,408414.0
2024-04-15 10:45:00,96.56,96.58,96.25,96.38,496545.0,92.752,92.7712,92.4542,92.5791,496545.0
2024-04-15 10:50:00,96.39,96.39,96.2,96.29,189523.0,92.5887,92.5887,92.4061,92.4926,189523.0
2024-04-15 10:55:00,96.3,96.33,96.1,96.1,117440.0,92.5022,92.531,92.3101,92.3101,117440.0
2024-04-15 11:00:00,96.11,96.13,95.83,95.84,229419.0,92.3197,92.3389,92.0507,92.0603,229419.0
2024-04-15 11:05:00,95.83,95.98,95.81,95.95,132197.0,92.0507,92.1948,92.0315,92.166,132197.0
2024-04-15 11:10:00,95.96,96.02,95.89,95.94,75485.0,92.1756,92.2332,92.1084,92.1564,75485.0
2024-04-15 11:15:00,95.93,96.0,95.88,95.95,122539.0,92.1468,92.214,92.0988,92.166,122539.0
2024-04-15 11:20:00,95.95,95.95,95.83,95.84,79126.0,92.166,92.166,92.0507,92.0603,79126.0
2024-04-15 11:25:00,95.84,96.01,95.82,96.01,82214.0,92.0603,92.2236,92.0411,92.2236,82214.0
2024-04-15 11:30:00,96.0,96.08,95.96,96.06,164345.0,92.214,92.2909,92.1756,92.2717,164345.0
2024-04-15 11:35:00,96.06,96.09,95.94,96.02,271721.0,92.2717,92.3005,92.1564,92.2332,271721.0
2024-04-15 11:40:00,96.02,96.16,96.02,96.14,110696.0,92.2332,92.3677,92.2332,92.3485,110696.0
2024-04-15 11:45:00,96.14,96.23,96.13,96.22,338527.0,92.3485,92.435,92.3389,92.4254,338527.0
2024-04-15 11:50:00,96.21,96.3,96.19,96.28,102511.0,92.4158,92.5022,92.3965,92.483,102511.0
2024-04-15 11:55:00,96.29,96.36,96.29,96.35,72656.0,92.4926,92.5598,92.4926,92.5502,72656.0
2024-04-15 12:00:00,96.36,96.37,96.28,96.32,59977.0,92.5598,92.5694,92.483,92.5214,59977.0
2024-04-15 12:05:00,96.33,96.38,96.25,96.26,153107.0,92.531,92.5791,92.4542,92.4638,153107.0
2024-04-15 12:10:00,96.27,96.32,96.26,96.32,45734.0,92.4734,92.5214,92.4638,92.5214,45734.0
2024-04-15 12:15:00,96.31,96.33,96.18,96.19,62036.0,92.5118,92.531,92.3869,92.3965,62036.0
2024-04-15 12:20:00,96.18,96.2,95.99,96.02,78422.0,92.3869,92.4061,92.2044,92.2332,78422.0
2024-04-15 12:25:00,96.03,96.04,95.92,95.99,256081.0,92.2429,92.2525,92.1372,92.2044,256081.0
2024-04-15 12:30:00,95.98,95.99,95.89,95.93,84118.0,92.1948,92.2044,92.1084,92.1468,84118.0
2024-04-15 12:35:00,95.92,95.94,95.83,95.84,97654.0,92.1372,92.1564,92.0507,92.0603,97654.0
2024-04-15 12:40:00,95.84,95.86,95.72,95.74,198059.0,92.0603,92.0796,91.9451,91.9643,198059.0
2024-04-15 12:45:00,95.73,95.76,95.64,95.72,135517.0,91.9547,91.9835,91.8682,91.9451,135517.0
2024-04-15 12:50:00,95.71,95.86,95.7,95.86,71932.0,91.9355,92.0796,91.9259,92.0796,71932.0
2024-04-15 12:55:00,95.86,95.87,95.81,95.81,45179.0,92.0796,92.0892,92.0315,92.0315,45179.0
2024-04-15 13:00:00,95.81,95.81,95.67,95.72,94871.0,92.0315,92.0315,91.8971,91.9451,94871.0
2024-04-15 13:05:00,95.71,95.81,95.69,95.79,72651.0,91.9355,92.0315,91.9163,92.0123,72651.0
2024-04-15 13:10:00,95.79,95.81,95.59,95.65,111006.0,92.0123,92.0315,91.8202,91.8778,111006.0
2024-04-15 13:15:00,95.66,95.71,95.57,95.61,141805.0,91.8874,91.9355,91.801,91.8394,141805.0
2024-04-15 13:20:00,95.6,95.6,95.47,95.52,203318.0,91.8298,91.8298,91.7049,91.753,203318.0
2024-04-15 13:25:00,95.51,95.52,95.38,95.39,115941.0,91.7434,91.753,91.6185,91.6281,115941.0
2024-04-15 13:30:00,95.38,95.41,95.21,95.38,186870.0,91.6185,91.6473,91.4552,91.6185,186870.0
2024-04-15 13:35:00,95.39,95.65,95.38,95.61,343941.0,91.6281,91.8778,91.6185,91.8394,343941.0
2024-04-15 13:40:00,95.62,95.76,95.48,95.48,323033.0,91.849,91.9835,91.7145,91.7145,323033.0
2024-04-15 13:45:00,95.48,95.49,95.3,95.32,101413.0,91.7145,91.7241,91.5416,91.5609,101413.0
2024-04-15 13:50:00,95.32,95.46,95.26,95.41,168621.0,91.5609,91.6953,91.5032,91.6473,168621.0
2024-04-15 13:55:00,95.42,95.57,95.4,95.55,203741.0,91.6569,91.801,91.6377,91.7818,203741.0
2024-04-15 14:00:00,95.55,95.59,95.44,95.53,112472.0,91.7818,91.8202,91.6761,91.7626,112472.0
2024-04-15 14:05:00,95.53,95.54,95.33,95.35,117207.0,91.7626,91.7722,91.5705,91.5897,117207.0
2024-04-15 14:10:00,95.34,95.35,95.22,95.25,135866.0,91.5801,91.5897,91.4648,91.4936,135866.0
2024-04-15 14:15:00,95.25,95.4,95.22,95.38,233116.0,91.4936,91.6377,91.4648,91.6185,233116.0
2024-04-15 14:20:00,95.38,95.45,95.24,95.26,133515.0,91.6185,91.6857,91.484,91.5032,133515.0
2024-04-15 14:25:00,95.26,95.38,95.24,95.24,76435.0,91.5032,91.6185,91.484,91.484,76435.0
2024-04-15 14:30:00,95.23,95.42,95.2,95.39,130796.0,91.4744,91.6569,91.4456,91.6281,130796.0
2024-04-15 14:35:00,95.38,95.48,95.33,95.35,75735.0,91.6185,91.7145,91.5705,91.5897,75735.0
2024-04-15 14:40:00,95.36,95.46,95.34,95.37,62789.0,91.5993,91.6953,91.5801,91.6089,62789.0
2024-04-15 14:45:00,95.37,95.38,95.2,95.21,121686.0,91.6089,91.6185,91.4456,91.4552,121686.0
2024-04-15 14:50:00,95.22,95.26,95.18,95.21,83508.0,91.4648,91.5032,91.4264,91.4552,83508.0
2024-04-15 14:55:00,95.22,95.37,95.2,95.34,108526.0,91.4648,91.6089,91.4456,91.5801,108526.0
2024-04-15 15:00:00,95.34,95.36,95.23,95.25,226687.0,91.5801,91.5993,91.4744,91.4936,226687.0
2024-04-15 15:05:00,95.24,95.3,95.21,95.29,151942.0,91.484,91.5416,91.4552,91.532,151942.0
2024-04-15 15:10:00,95.3,95.34,95.21,95.22,110012.0,91.5416,91.5801,91.4552,91.4648,110012.0
2024-04-15 15:15:00,95.23,95.28,95.12,95.16,147359.0,91.4744,91.5224,91.3687,91.4072,147359.0
2024-04-15 15:20:00,95.16,95.27,95.13,95.18,133997.0,91.4072,91.5128,91.3783,91.4264,133997.0
2024-04-15 15:25:00,95.18,95.28,95.15,95.21,130235.0,91.4264,91.5224,91.3976,91.4552,130235.0
2024-04-15 15:30:00,95.22,95.42,95.21,95.26,222232.0,91.4648,91.6569,91.4552,91.5032,222232.0
2024-04-15 15:35:00,95.26,95.37,95.24,95.32,217580.0,91.5032,91.6089,91.484,91.5609,217580.0
2024-04-15 15:40:00,95.32,95.34,95.22,95.26,179340.0,91.5609,91.5801,91.4648,91.5032,179340.0
2024-04-15 15:45:00,95.25,95.33,95.11,95.32,262252.0,91.4936,91.5705,91.3591,91.5609,262252.0
2024-04-15 15:50:00,95.32,95.42,95.26,95.38,421911.0,91.5609,91.6569,91.5032,91.6185,421911.0
2024-04-15 15:55:00,95.38,95.47,95.24,95.26,1235223.0,91.6185,91.7049,91.484,91.5032,1235223.0
2024-04-16 09:30:00,95.05,95.49,95.03,95.26,422969.0,91.3015,91.7241,91.2823,91.5032,422969.0
2024-04-16 09:35:00,95.26,95.26,94.69,94.75,346863.0,91.5032,91.5032,90.9557,91.0133,346863.0
2024-04-16 09:40:00,94.75,95.0,94.61,94.99,320307.0,91.0133,91.2535,90.8789,91.2439,320307.0
2024-04-16 09:45:00,94.99,95.07,94.81,94.81,279409.0,91.2439,91.3207,91.071,91.071,279409.0
2024-04-16 09:50:00,94.81,94.81,94.46,94.5,286512.0,91.071,91.071,90.7348,90.7732,286512.0
2024-04-16 09:55:00,94.5,94.75,94.45,94.63,215326.0,90.7732,91.0133,90.7252,90.8981,215326.0
2024-04-16 10:00:00,94.63,94.63,94.44,94.55,157148.0,90.8981,90.8981,90.7156,90.8212,157148.0
2024-04-16 10:05:00,94.55,94.55,94.3,94.35,248952.0,90.8212,90.8212,90.5811,90.6291,248952.0
2024-04-16 10:10:00,94.34,94.38,94.2,94.38,199233.0,90.6195,90.6579,90.485,90.6579,199233.0
2024-04-16 10:15:00,94.36,94.48,94.17,94.18,128602.0,90.6387,90.754,90.4562,90.4658,128602.0
2024-04-16 10:20:00,94.17,94.26,93.97,94.07,347884.0,90.4562,90.5427,90.2641,90.3601,347884.0
2024-04-16 10:25:00,94.08,94.14,93.73,93.8,321602.0,90.3698,90.4274,90.0336,90.1008,321602.0
2024-04-16 10:30:00,93.8,93.95,93.73,93.91,539903.0,90.1008,90.2449,90.0336,90.2065,539903.0
2024-04-16 10:35:00,93.91,94.03,93.76,94.01,299184.0,90.2065,90.3217,90.0624,90.3025,299184.0
2024-04-16 10:40:00,94.02,94.19,93.99,94.15,232902.0,90.3121,90.4754,90.2833,90.437,232902.0
2024-04-16 10:45:00,94.15,94.34,94.13,94.3,199329.0,90.437,90.6195,90.4178,90.5811,199329.0
2024-04-16 10:50:00,94.31,94.34,94.15,94.19,161705.0,90.5907,90.6195,90.437,90.4754,161705.0
2024-04-16 10:55:00,94.19,94.41,94.19,94.37,130516.0,90.4754,90.6867,90.4754,90.6483,130516.0
2024-04-16 11:00:00,94.38,94.5,94.36,94.48,222238.0,90.6579,90.7732,90.6387,90.754,222238.0
2024-04-16 11:05:00,94.48,94.53,94.4,94.43,210879.0,90.754,90.802,90.6771,90.706,210879.0
2024-04-16 11:10:00,94.43,94.53,94.42,94.45,142006.0,90.706,90.802,90.6963,90.7252,142006.0
2024-04-16 11:15:00,94.45,94.57,94.39,94.48,126718.0,90.7252,90.8404,90.6675,90.754,126718.0
2024-04-16 11:20:00,94.47,94.5,94.35,94.38,132540.0,90.7444,90.7732,90.6291,90.6579,132540.0
2024-04-16 11:25:00,94.38,94.41,94.32,94.35,186970.0,90.6579,90.6867,90.6003,90.6291,186970.0
2024-04-16 11:30:00,94.35,94.45,94.32,94.44,117529.0,90.6291,90.7252,90.6003,90.7156,117529.0
2024-04-16 11:35:00,94.43,94.48,94.37,94.45,93825.0,90.706,90.754,90.6483,90.7252,93825.0
2024-04-16 11:40:00,94.45,94.65,94.45,94.52,150668.0,90.7252,90.9173,90.7252,90.7924,150668.0
2024-04-16 11:45:00,94.52,94.52,94.36,94.39,107036.0,90.7924,90.7924,90.6387,90.6675,107036.0
2024-04-16 11:50:00,94.39,94.62,94.38,94.62,153527.0,90.6675,90.8885,90.6579,90.8885,153527.0
2024-04-16 11:55:00,94.62,94.66,94.47,94.47,110496.0,90.8885,90.9269,90.7444,90.7444,110496.0
2024-04-16 12:00:00,94.48,94.48,94.33,94.41,166154.0,90.754,90.754,90.6099,90.6867,166154.0
2024-04-16 12:05:00,94.4,94.42,94.32,94.36,166421.0,90.6771,90.6963,90.6003,90.6387,166421.0
2024-04-16 12:10:00,94.37,94.39,94.28,94.33,87594.0,90.6483,90.6675,90.5619,90.6099,87594.0
2024-04-16 12:15:00,94.33,94.33,94.2,94.23,87328.0,90.6099,90.6099,90.485,90.5138,87328.0
2024-04-16 12:20:00,94.23,94.34,94.21,94.28,60806.0,90.5138,90.6195,90.4946,90.5619,60806.0
2024-04-16 12:25:00,94.29,94.36,94.27,94.32,68967.0,90.5715,90.6387,90.5523,90.6003,68967.0
2024-04-16 12:30:00,94.32,94.39,94.31,94.36,68509.0,90.6003,90.6675,90.5907,90.6387,68509.0
2024-04-16 12:35:00,94.35,94.36,94.28,94.31,61674.0,90.6291,90.6387,90.5619,90.5907,61674.0
2024-04-16 12:40:00,94.32,94.38,94.27,94.31,54766.0,90.6003,90.6579,90.5523,90.5907,54766.0
2024-04-16 12:45:00,94.31,94.41,94.26,94.41,73851.0,90.5907,90.6867,90.5427,90.6867,73851.0
2024-04-16 12:50:00,94.4,94.44,94.29,94.3,58205.0,90.6771,90.7156,90.5715,90.5811,58205.0
2024-04-16 12:55:00,94.3,94.34,94.23,94.29,75102.0,90.5811,90.6195,90.5138,90.5715,75102.0
2024-04-16 13:00:00,94.3,94.31,94.16,94.17,97790.0,90.5811,90.5907,90.4466,90.4562,97790.0
2024-04-16 13:05:00,94.17,94.28,94.12,94.25,77059.0,90.4562,90.5619,90.4082,90.5331,77059.0
2024-04-16 13:10:00,94.25,94.32,94.21,94.3,75041.0,90.5331,90.6003,90.4946,90.5811,75041.0
2024-04-16 13:15:00,94.3,94.34,94.26,94.32,123947.0,90.5811,90.6195,90.5427,90.6003,123947.0
2024-04-16 13:20:00,94.32,94.32,94.25,94.31,70576.0,90.6003,90.6003,90.5331,90.5907,70576.0
2024-04-16 13:25:00,94.31,94.36,94.22,94.25,91127.0,90.5907,90.6387,90.5042,90.5331,91127.0
2024-04-16 13:30:00,94.26,94.28,93.91,93.99,373428.0,90.5427,90.5619,90.2065,90.2833,373428.0
2024-04-16 13:35:00,94.0,94.15,93.97,94.09,267378.0,90.2929,90.437,90.2641,90.3794,267378.0
2024-04-16 13:40:00,94.1,94.29,94.09,94.15,194183.0,90.389,90.5715,90.3794,90.437,194183.0
2024-04-16 13:45:00,94.15,94.2,93.99,94.0,123797.0,90.437,90.485,90.2833,90.2929,123797.0
2024-04-16 13:50:00,94.0,94.07,93.81,94.01,290304.0,90.2929,90.3601,90.1104,90.3025,290304.0
2024-04-16 13:55:00,94.01,94.15,93.99,94.12,102346.0,90.3025,90.437,90.2833,90.4082,102346.0
2024-04-16 14:00:00,94.12,94.15,94.05,94.13,96115.0,90.4082,90.437,90.3409,90.4178,96115.0
2024-04-16 14:05:00,94.14,94.56,94.13,94.54,209610.0,90.4274,90.8308,90.4178,90.8116,209610.0
2024-04-16 14:10:00,94.54,94.57,94.32,94.32,192227.0,90.8116,90.8404,90.6003,90.6003,192227.0
2024-04-16 14:15:00,94.33,94.34,94.09,94.11,196239.0,90.6099,90.6195,90.3794,90.3986,196239.0
2024-04-16 14:20:00,94.12,94.14,93.91,94.01,204653.0,90.4082,90.4274,90.2065,90.3025,204653.0
2024-04-16 14:25:00,94.01,94.18,94.01,94.14,169926.0,90.3025,90.4658,90.3025,90.4274,169926.0
2024-04-16 14:30:00,94.13,94.3,94.1,94.28,172940.0,90.4178,90.5811,90.389,90.5619,172940.0
2024-04-16 14:35:00,94.29,94.32,94.2,94.23,150547.0,90.5715,90.6003,90.485,90.5138,150547.0
2024-04-16 14:40:00,94.23,94.36,94.22,94.34,111602.0,90.5138,90.6387,90.5042,90.6195,111602.0
2024-04-16 14:45:00,94.35,94.44,94.29,94.42,124227.0,90.6291,90.7156,90.5715,90.6963,124227.0
2024-04-16 14:50:00,94.42,94.62,94.4,94.57,92017.0,90.6963,90.8885,90.6771,90.8404,92017.0
2024-04-16 14:55:00,94.57,94.7,94.53,94.7,119855.0,90.8404,90.9653,90.802,90.9653,119855.0
2024-04-16 15:00:00,94.7,94.76,94.62,94.66,163155.0,90.9653,91.0229,90.8885,90.9269,163155.0
2024-04-16 15:05:00,94.66,94.8,94.62,94.71,137723.0,90.9269,91.0614,90.8885,90.9749,137723.0
2024-04-16 15:10:00,94.73,94.78,94.69,94.74,166474.0,90.9941,91.0421,90.9557,91.0037,166474.0
2024-04-16 15:15:00,94.74,94.74,94.63,94.72,165605.0,91.0037,91.0037,90.8981,90.9845,165605.0
2024-04-16 15:20:00,94.72,94.72,94.63,94.68,199791.0,90.9845,90.9845,90.8981,90.9461,199791.0
2024-04-16 15:25:00,94.68,94.73,94.63,94.65,87967.0,90.9461,90.9941,90.8981,90.9173,87967.0
2024-04-16 15:30:00,94.64,94.65,94.33,94.34,204569.0,90.9077,90.9173,90.6099,90.6195,204569.0
2024-04-16 15:35:00,94.33,94.51,94.3,94.47,226043.0,90.6099,90.7828,90.5811,90.7444,226043.0
2024-04-16 15:40:00,94.47,94.5,94.37,94.46,258182.0,90.7444,90.7732,90.6483,90.7348,258182.0
2024-04-16 15:45:00,94.47,94.52,94.37,94.42,387258.0,90.7444,90.7924,90.6483,90.6963,387258.0
2024-04-16 15:50:00,94.43,94.65,94.42,94.62,418156.0,90.706,90.9173,90.6963,90.8885,418156.0
2024-04-16 15:55:00,94.63,94.67,94.36,94.42,1204564.0,90.8981,90.9365,90.6387,90.6963,1204564.0
2024-04-17 09:30:00,94.2,94.75,94.2,94.6,391967.0,90.485,91.0133,90.485,90.8692,391967.0
2024-04-17 09:35:00,94.59,94.59,94.35,94.47,275458.0,90.8596,90.8596,90.6291,90.7444,275458.0
2024-04-17 09:40:00,94.46,94.79,94.46,94.78,161347.0,90.7348,91.0518,90.7348,91.0421,161347.0
2024-04-17 09:45:00,94.78,95.0,94.73,94.92,201725.0,91.0421,91.2535,90.9941,91.1766,201725.0
2024-04-17 09:50:00,94.92,94.99,94.78,94.85,172192.0,91.1766,91.2439,91.0421,91.1094,172192.0
2024-04-17 09:55:00,94.86,95.04,94.85,94.97,124428.0,91.119,91.2919,91.1094,91.2247,124428.0
2024-04-17 10:00:00,94.98,95.03,94.75,94.83,140874.0,91.2343,91.2823,91.0133,91.0902,140874.0
2024-04-17 10:05:00,94.84,95.14,94.84,95.14,193440.0,91.0998,91.388,91.0998,91.388,193440.0
2024-04-17 10:10:00,95.13,95.14,94.94,94.98,200549.0,91.3783,91.388,91.1958,91.2343,200549.0
2024-04-17 10:15:00,94.98,94.99,94.84,94.87,70585.0,91.2343,91.2439,91.0998,91.1286,70585.0
2024-04-17 10:20:00,94.88,94.97,94.82,94.96,98257.0,91.1382,91.2247,91.0806,91.2151,98257.0
2024-04-17 10:25:00,94.96,95.02,94.88,94.96,88430.0,91.2151,91.2727,91.1382,91.2151,88430.0
2024-04-17 10:30:00,94.96,95.02,94.86,94.91,135760.0,91.2151,91.2727,91.119,91.167,135760.0
2024-04-17 10:35:00,94.9,94.98,94.79,94.98,99173.0,91.1574,91.2343,91.0518,91.2343,99173.0
2024-04-17 10:40:00,94.97,95.02,94.9,94.97,101215.0,91.2247,91.2727,91.1574,91.2247,101215.0
2024-04-17 10:45:00,94.96,95.07,94.95,95.05,93996.0,91.2151,91.3207,91.2054,91.3015,93996.0
2024-04-17 10:50:00,95.05,95.05,94.69,94.71,225117.0,91.3015,91.3015,90.9557,90.9749,225117.0
2024-04-17 10:55:00,94.71,94.87,94.69,94.7,201771.0,90.9749,91.1286,90.9557,90.9653,201771.0
2024-04-17 11:00:00,94.7,94.89,94.68,94.89,118367.0,90.9653,91.1478,90.9461,91.1478,118367.0
2024-04-17 11:05:00,94.89,94.89,94.6,94.61,91919.0,91.1478,91.1478,90.8692,90.8789,91919.0
2024-04-17 11:10:00,94.61,94.77,94.6,94.74,89331.0,90.8789,91.0325,90.8692,91.0037,89331.0
2024-04-17 11:15:00,94.74,94.76,94.65,94.72,80935.0,91.0037,91.0229,90.9173,90.9845,80935.0
2024-04-17 11:20:00,94.72,94.73,94.64,94.65,83689.0,90.9845,90.9941,90.9077,90.9173,83689.0
2024-04-17 11:25:00,94.64,94.72,94.55,94.56,133385.0,90.9077,90.9845,90.8212,90.8308,133385.0
2024-04-17 11:30:00,94.57,94.59,94.31,94.35,142937.0,90.8404,90.8596,90.5907,90.6291,142937.0
2024-04-17 11:35:00,94.34,94.4,94.3,94.36,98767.0,90.6195,90.6771,90.5811,90.6387,98767.0
2024-04-17 11:40:00,94.36,94.46,94.25,94.43,97555.0,90.6387,90.7348,90.5331,90.706,97555.0
2024-04-17 11:45:00,94.45,94.48,94.38,94.43,79464.0,90.7252,90.754,90.6579,90.706,79464.0
2024-04-17 11:50:00,94.43,94.45,94.34,94.4,184499.0,90.706,90.7252,90.6195,90.6771,184499.0
2024-04-17 11:55:00,94.4,94.42,94.22,94.26,136324.0,90.6771,90.6963,90.5042,90.5427,136324.0
2024-04-17 12:00:00,94.25,94.26,93.92,93.93,181892.0,90.5331,90.5427,90.2161,90.2257,181892.0
2024-04-17 12:05:00,93.93,93.97,93.78,93.93,233687.0,90.2257,90.2641,90.0816,90.2257,233687.0
2024-04-17 12:10:00,93.93,94.12,93.92,93.94,239378.0,90.2257,90.4082,90.2161,90.2353,239378.0
2024-04-17 12:15:00,93.94,93.99,93.79,93.86,112474.0,90.2353,90.2833,90.0912,90.1584,112474.0
2024-04-17 12:20:00,93.86,93.92,93.78,93.81,70643.0,90.1584,90.2161,90.0816,90.1104,70643.0
2024-04-17 12:25:00,93.81,93.88,93.59,93.63,138996.0,90.1104,90.1776,89.8991,89.9375,138996.0
2024-04-17 12:30:00,93.62,93.62,93.46,93.55,201001.0,89.9279,89.9279,89.7742,89.8607,201001.0
2024-04-17 12:35:00,93.55,93.7,93.47,93.7,136557.0,89.8607,90.0047,89.7838,90.0047,136557.0
2024-04-17 12:40:00,93.7,93.74,93.55,93.56,96382.0,90.0047,90.0432,89.8607,89.8703,96382.0
2024-04-17 12:45:00,93.56,93.75,93.53,93.73,129634.0,89.8703,90.0528,89.8414,90.0336,129634.0
2024-04-17 12:50:00,93.72,93.85,93.69,93.84,118518.0,90.024,90.1488,89.9951,90.1392,118518.0
2024-04-17 12:55:00,93.84,93.91,93.77,93.89,152883.0,90.1392,90.2065,90.072,90.1872,152883.0
2024-04-17 13:00:00,93.9,93.95,93.83,93.91,178932.0,90.1969,90.2449,90.1296,90.2065,178932.0
2024-04-17 13:05:00,93.9,93.99,93.8,93.99,145636.0,90.1969,90.2833,90.1008,90.2833,145636.0
2024-04-17 13:10:00,93.99,94.04,93.95,94.02,89863.0,90.2833,90.3313,90.2449,90.3121,89863.0
2024-04-17 13:15:00,94.03,94.19,94.03,94.15,94686.0,90.3217,90.4754,90.3217,90.437,94686.0
2024-04-17 13:20:00,94.15,94.23,94.14,94.23,273939.0,90.437,90.5138,90.4274,90.5138,273939.0
2024-04-17 13:25:00,94.23,94.3,94.2,94.28,114009.0,90.5138,90.5811,90.485,90.5619,114009.0
2024-04-17 13:30:00,94.28,94.34,94.15,94.18,93285.0,90.5619,90.6195,90.437,90.4658,93285.0
2024-04-17 13:35:00,94.19,94.3,94.17,94.3,60392.0,90.4754,90.5811,90.4562,90.5811,60392.0
2024-04-17 13:40:00,94.3,94.34,94.15,94.27,62776.0,90.5811,90.6195,90.437,90.5523,62776.0
2024-04-17 13:45:00,94.27,94.27,94.16,94.27,50033.0,90.5523,90.5523,90.4466,90.5523,50033.0
2024-04-17 13:50:00,94.28,94.37,94.24,94.35,79298.0,90.5619,90.6483,90.5234,90.6291,79298.0
2024-04-17 13:55:00,94.34,94.41,94.34,94.36,44531.0,90.6195,90.6867,90.6195,90.6387,44531.0
2024-04-17 14:00:00,94.37,94.5,94.32,94.49,58505.0,90.6483,90.7732,90.6003,90.7636,58505.0
2024-04-17 14:05:00,94.5,94.52,94.39,94.48,149833.0,90.7732,90.7924,90.6675,90.754,149833.0
2024-04-17 14:10:00,94.49,94.5,94.33,94.34,79804.0,90.7636,90.7732,90.6099,90.6195,79804.0
2024-04-17 14:15:00,94.34,94.4,94.29,94.35,53197.0,90.6195,90.6771,90.5715,90.6291,53197.0
2024-04-17 14:20:00,94.36,94.42,94.32,94.41,69070.0,90.6387,90.6963,90.6003,90.6867,69070.0
2024-04-17 14:25:00,94.41,94.45,94.33,94.34,94123.0,90.6867,90.7252,90.6099,90.6195,94123.0
2024-04-17 14:30:00,94.35,94.49,94.35,94.46,80600.0,90.6291,90.7636,90.6291,90.7348,80600.0
2024-04-17 14:35:00,94.46,94.53,94.43,94.49,67701.0,90.7348,90.802,90.706,90.7636,67701.0
2024-04-17 14:40:00,94.48,94.79,94.48,94.79,185649.0,90.754,91.0518,90.754,91.0518,185649.0
2024-04-17 14:45:00,94.78,94.81,94.47,94.48,143310.0,91.0421,91.071,90.7444,90.754,143310.0
2024-04-17 14:50:00,94.49,94.54,94.26,94.28,96321.0,90.7636,90.8116,90.5427,90.5619,96321.0
2024-04-17 14:55:00,94.28,94.32,94.2,94.26,134045.0,90.5619,90.6003,90.485,90.5427,134045.0
2024-04-17 15:00:00,94.25,94.26,94.12,94.19,309652.0,90.5331,90.5427,90.4082,90.4754,309652.0
2024-04-17 15:05:00,94.19,94.22,94.09,94.13,113245.0,90.4754,90.5042,90.3794,90.4178,113245.0
2024-04-17 15:10:00,94.13,94.2,94.09,94.11,90417.0,90.4178,90.485,90.3794,90.3986,90417.0
2024-04-17 15:15:00,94.11,94.24,94.1,94.17,168650.0,90.3986,90.5234,90.389,90.4562,168650.0
2024-04-17 15:20:00,94.17,94.22,94.12,94.18,144643.0,90.4562,90.5042,90.4082,90.4658,144643.0
2024-04-17 15:25:00,94.18,94.2,94.07,94.09,183696.0,90.4658,90.485,90.3601,90.3794,183696.0
2024-04-17 15:30:00,94.09,94.29,94.09,94.22,142359.0,90.3794,90.5715,90.3794,90.5042,142359.0
2024-04-17 15:35:00,94.22,94.22,94.06,94.07,219588.0,90.5042,90.5042,90.3505,90.3601,219588.0
2024-04-17 15:40:00,94.07,94.23,94.02,94.19,244194.0,90.3601,90.5138,90.3121,90.4754,244194.0
2024-04-17 15:45:00,94.19,94.26,94.11,94.13,202446.0,90.4754,90.5427,90.3986,90.4178,202446.0
2024-04-17 15:50:00,94.13,94.32,94.03,94.31,301281.0,90.4178,90.6003,90.3217,90.5907,301281.0
2024-04-17 15:55:00,94.31,94.33,94.08,94.09,697412.0,90.5907,90.6099,90.3698,90.3794,697412.0
2024-04-18 09:30:00,94.37,94.72,94.31,94.54,832296.0,90.6483,90.9845,90.5907,90.8116,832296.0
2024-04-18 09:35:00,94.54,94.56,94.13,94.46,318963.0,90.8116,90.8308,90.4178,90.7348,318963.0
2024-04-18 09:40:00,94.46,94.47,93.95,93.96,263142.0,90.7348,90.7444,90.2449,90.2545,263142.0
2024-04-18 09:45:00,93.97,94.06,93.76,93.94,272162.0,90.2641,90.3505,90.0624,90.2353,272162.0
2024-04-18 09:50:00,93.94,94.25,93.94,94.13,144227.0,90.2353,90.5331,90.2353,90.4178,144227.0
2024-04-18 09:55:00,94.13,94.37,94.1,94.33,111086.0,90.4178,90.6483,90.389,90.6099,111086.0
2024-04-18 10:00:00,94.34,94.35,94.12,94.16,198729.0,90.6195,90.6291,90.4082,90.4466,198729.0
2024-04-18 10:05:00,94.17,94.3,94.16,94.27,172563.0,90.4562,90.5811,90.4466,90.5523,172563.0
2024-04-18 10:10:00,94.27,94.34,94.14,94.28,103319.0,90.5523,90.6195,90.4274,90.5619,103319.0
2024-04-18 10:15:00,94.28,94.44,94.28,94.42,102329.0,90.5619,90.7156,90.5619,90.6963,102329.0
2024-04-18 10:20:00,94.42,94.42,94.23,94.28,105851.0,90.6963,90.6963,90.5138,90.5619,105851.0
2024-04-18 10:25:00,94.28,94.32,94.19,94.27,64686.0,90.5619,90.6003,90.4754,90.5523,64686.0
2024-04-18 10:30:00,94.28,94.39,94.24,94.35,69473.0,90.5619,90.6675,90.5234,90.6291,69473.0
2024-04-18 10:35:00,94.35,94.38,94.23,94.31,94973.0,90.6291,90.6579,90.5138,90.5907,94973.0
2024-04-18 10:40:00,94.3,94.45,94.26,94.39,69264.0,90.5811,90.7252,90.5427,90.6675,69264.0
2024-04-18 10:45:00,94.39,94.51,94.36,94.39,300724.0,90.6675,90.7828,90.6387,90.6675,300724.0
2024-04-18 10:50:00,94.39,94.48,94.33,94.45,103965.0,90.6675,90.754,90.6099,90.7252,103965.0
2024-04-18 10:55:00,94.45,94.53,94.4,94.42,262389.0,90.7252,90.802,90.6771,90.6963,262389.0
2024-04-18 11:00:00,94.41,94.41,94.27,94.28,130932.0,90.6867,90.6867,90.5523,90.5619,130932.0
2024-04-18 11:05:00,94.28,94.36,94.21,94.22,149849.0,90.5619,90.6387,90.4946,90.5042,149849.0
2024-04-18 11:10:00,94.22,94.4,94.2,94.4,62440.0,90.5042,90.6771,90.485,90.6771,62440.0
2024-04-18 11:15:00,94.4,94.46,94.37,94.42,62034.0,90.6771,90.7348,90.6483,90.6963,62034.0
2024-04-18 11:20:00,94.42,94.45,94.31,94.32,47067.0,90.6963,90.7252,90.5907,90.6003,47067.0
2024-04-18 11:25:00,94.32,94.44,94.28,94.36,106956.0,90.6003,90.7156,90.5619,90.6387,106956.0
2024-04-18 11:30:00,94.37,94.48,94.32,94.43,81940.0,90.6483,90.754,90.6003,90.706,81940.0
2024-04-18 11:35:00,94.44,94.48,94.42,94.43,76644.0,90.7156,90.754,90.6963,90.706,76644.0
2024-04-18 11:40:00,94.43,94.43,94.24,94.29,103489.0,90.706,90.706,90.5234,90.5715,103489.0
2024-04-18 11:45:00,94.29,94.29,94.16,94.2,41371.0,90.5715,90.5715,90.4466,90.485,41371.0
2024-04-18 11:50:00,94.2,94.22,94.06,94.11,55411.0,90.485,90.5042,90.3505,90.3986,55411.0
2024-04-18 11:55:00,94.11,94.26,94.11,94.26,31355.0,90.3986,90.5427,90.3986,90.5427,31355.0
2024-04-18 12:00:00,94.26,94.33,94.21,94.22,79621.0,90.5427,90.6099,90.4946,90.5042,79621.0
2024-04-18 12:05:00,94.22,94.23,94.09,94.18,79961.0,90.5042,90.5138,90.3794,90.4658,79961.0
2024-04-18 12:10:00,94.17,94.26,94.15,94.23,39099.0,90.4562,90.5427,90.437,90.5138,39099.0
2024-04-18 12:15:00,94.22,94.33,94.2,94.28,47970.0,90.5042,90.6099,90.485,90.5619,47970.0
2024-04-18 12:20:00,94.28,94.34,94.28,94.31,28795.0,90.5619,90.6195,90.5619,90.5907,28795.0
2024-04-18 12:25:00,94.31,94.44,94.3,94.42,55879.0,90.5907,90.7156,90.5811,90.6963,55879.0
2024-04-18 12:30:00,94.41,94.43,94.3,94.3,47814.0,90.6867,90.706,90.5811,90.5811,47814.0
2024-04-18 12:35:00,94.31,94.41,94.3,94.35,91380.0,90.5907,90.6867,90.5811,90.6291,91380.0
2024-04-18 12:40:00,94.36,94.39,94.31,94.38,64495.0,90.6387,90.6675,90.5907,90.6579,64495.0
2024-04-18 12:45:00,94.39,94.4,94.18,94.2,64237.0,90.6675,90.6771,90.4658,90.485,64237.0
2024-04-18 12:50:00,94.21,94.21,94.03,94.12,88574.0,90.4946,90.4946,90.3217,90.4082,88574.0
2024-04-18 12:55:00,94.11,94.16,94.0,94.06,88453.0,90.3986,90.4466,90.2929,90.3505,88453.0
2024-04-18 13:00:00,94.06,94.13,94.05,94.07,26499.0,90.3505,90.4178,90.3409,90.3601,26499.0
2024-04-18 13:05:00,94.07,94.1,94.0,94.05,58206.0,90.3601,90.389,90.2929,90.3409,58206.0
2024-04-18 13:10:00,94.06,94.06,93.97,94.05,101589.0,90.3505,90.3505,90.2641,90.3409,101589.0
2024-04-18 13:15:00,94.05,94.06,93.79,93.87,77384.0,90.3409,90.3505,90.0912,90.168,77384.0
2024-04-18 13:20:00,93.88,93.95,93.8,93.8,63495.0,90.1776,90.2449,90.1008,90.1008,63495.0
2024-04-18 13:25:00,93.8,94.01,93.8,94.0,91959.0,90.1008,90.3025,90.1008,90.2929,91959.0
2024-04-18 13:30:00,93.99,93.99,93.87,93.9,194275.0,90.2833,90.2833,90.168,90.1969,194275.0
2024-04-18 13:35:00,93.89,93.92,93.79,93.84,73516.0,90.1872,90.2161,90.0912,90.1392,73516.0
2024-04-18 13:40:00,93.84,93.88,93.74,93.85,63166.0,90.1392,90.1776,90.0432,90.1488,63166.0
2024-04-18 13:45:00,93.85,93.9,93.78,93.84,102119.0,90.1488,90.1969,90.0816,90.1392,102119.0
2024-04-18 13:50:00,93.84,93.86,93.75,93.79,73462.0,90.1392,90.1584,90.0528,90.0912,73462.0
2024-04-18 13:55:00,93.8,93.89,93.79,93.85,95427.0,90.1008,90.1872,90.0912,90.1488,95427.0
2024-04-18 14:00:00,93.85,93.85,93.69,93.7,88975.0,90.1488,90.1488,89.9951,90.0047,88975.0
2024-04-18 14:05:00,93.7,93.73,93.63,93.65,106623.0,90.0047,90.0336,89.9375,89.9567,106623.0
2024-04-18 14:10:00,93.64,93.65,93.54,93.59,103537.0,89.9471,89.9567,89.8511,89.8991,103537.0
2024-04-18 14:15:00,93.58,93.78,93.58,93.75,75137.0,89.8895,90.0816,89.8895,90.0528,75137.0
2024-04-18 14:20:00,93.75,93.82,93.7,93.75,99762.0,90.0528,90.12,90.0047,90.0528,99762.0
2024-04-18 14:25:00,93.74,93.88,93.72,93.79,72313.0,90.0432,90.1776,90.024,90.0912,72313.0
2024-04-18 14:30:00,93.78,93.79,93.51,93.51,126884.0,90.0816,90.0912,89.8222,89.8222,126884.0
2024-04-18 14:35:00,93.51,93.65,93.51,93.62,76778.0,89.8222,89.9567,89.8222,89.9279,76778.0
2024-04-18 14:40:00,93.62,93.8,93.61,93.78,75809.0,89.9279,90.1008,89.9183,90.0816,75809.0
2024-04-18 14:45:00,93.78,93.83,93.71,93.72,60076.0,90.0816,90.1296,90.0143,90.024,60076.0
2024-04-18 14:50:00,93.71,93.71,93.61,93.64,119955.0,90.0143,90.0143,89.9183,89.9471,119955.0
2024-04-18 14:55:00,93.65,93.68,93.58,93.6,41871.0,89.9567,89.9855,89.8895,89.9087,41871.0
2024-04-18 15:00:00,93.61,93.76,93.58,93.75,76264.0,89.9183,90.0624,89.8895,90.0528,76264.0
2024-04-18 15:05:00,93.75,93.84,93.75,93.79,100782.0,90.0528,90.1392,90.0528,90.0912,100782.0
2024-04-18 15:10:00,93.79,93.88,93.72,93.73,130104.0,90.0912,90.1776,90.024,90.0336,130104.0
2024-04-18 15:15:00,93.74,93.84,93.73,93.78,96154.0,90.0432,90.1392,90.0336,90.0816,96154.0
2024-04-18 15:20:00,93.78,93.92,93.76,93.87,148027.0,90.0816,90.2161,90.0624,90.168,148027.0
2024-04-18 15:25:00,93.86,93.87,93.77,93.83,156767.0,90.1584,90.168,90.072,90.1296,156767.0
2024-04-18 15:30:00,93.84,93.94,93.83,93.92,131740.0,90.1392,90.2353,90.1296,90.2161,131740.0
2024-04-18 15:35:00,93.92,93.94,93.81,93.82,110548.0,90.2161,90.2353,90.1104,90.12,110548.0
2024-04-18 15:40:00,93.81,93.98,93.81,93.95,164846.0,90.1104,90.2737,90.1104,90.2449,164846.0
2024-04-18 15:45:00,93.95,93.97,93.89,93.95,203758.0,90.2449,90.2641,90.1872,90.2449,203758.0
2024-04-18 15:50:00,93.95,94.09,93.91,93.92,301906.0,90.2449,90.3794,90.2065,90.2161,301906.0
2024-04-18 15:55:00,93.92,93.94,93.85,93.86,845380.0,90.2161,90.2353,90.1488,90.1584,845380.0
2024-04-19 09:30:00,93.91,94.64,93.88,94.59,529085.0,90.2065,90.9077,90.1776,90.8596,529085.0
2024-04-19 09:35:00,94.59,95.01,94.56,94.94,304208.0,90.8596,91.2631,90.8308,91.1958,304208.0
2024-04-19 09:40:00,94.95,95.06,94.76,94.81,209137.0,91.2054,91.3111,91.0229,91.071,209137.0
2024-04-19 09:45:00,94.81,94.82,94.66,94.67,189131.0,91.071,91.0806,90.9269,90.9365,189131.0
2024-04-19 09:50:00,94.66,94.92,94.55,94.9,191609.0,90.9269,91.1766,90.8212,91.1574,191609.0
2024-04-19 09:55:00,94.9,95.14,94.87,95.03,286595.0,91.1574,91.388,91.1286,91.2823,286595.0
2024-04-19 10:00:00,95.03,95.12,94.99,95.12,126971.0,91.2823,91.3687,91.2439,91.3687,126971.0
2024-04-19 10:05:00,95.12,95.23,95.08,95.18,191742.0,91.3687,91.4744,91.3303,91.4264,191742.0
2024-04-19 10:10:00,95.17,95.25,95.08,95.19,222103.0,91.4168,91.4936,91.3303,91.436,222103.0
2024-04-19 10:15:00,95.2,95.33,95.18,95.3,193458.0,91.4456,91.5705,91.4264,91.5416,193458.0
2024-04-19 10:20:00,95.3,95.42,95.25,95.29,139009.0,91.5416,91.6569,91.4936,91.532,139009.0
2024-04-19 10:25:00,95.3,95.57,95.25,95.57,183460.0,91.5416,91.801,91.4936,91.801,183460.0
2024-04-19 10:30:00,95.58,95.61,95.4,95.41,199229.0,91.8106,91.8394,91.6377,91.6473,199229.0
2024-04-19 10:35:00,95.41,95.41,95.29,95.32,124380.0,91.6473,91.6473,91.532,91.5609,124380.0
2024-04-19 10:40:00,95.31,95.42,95.25,95.41,151854.0,91.5512,91.6569,91.4936,91.6473,151854.0
2024-04-19 10:45:00,95.42,95.49,95.3,95.33,194042.0,91.6569,91.7241,91.5416,91.5705,194042.0
2024-04-19 10:50:00,95.33,95.42,95.26,95.36,195955.0,91.5705,91.6569,91.5032,91.5993,195955.0
2024-04-19 10:55:00,95.34,95.34,95.14,95.21,270325.0,91.5801,91.5801,91.388,91.4552,270325.0
2024-04-19 11:00:00,95.2,95.32,95.1,95.31,220930.0,91.4456,91.5609,91.3495,91.5512,220930.0
2024-04-19 11:05:00,95.3,95.43,95.3,95.43,213967.0,91.5416,91.6665,91.5416,91.6665,213967.0
2024-04-19 11:10:00,95.43,95.45,95.2,95.21,228329.0,91.6665,91.6857,91.4456,91.4552,228329.0
2024-04-19 11:15:00,95.21,95.27,95.1,95.11,213677.0,91.4552,91.5128,91.3495,91.3591,213677.0
2024-04-19 11:20:00,95.11,95.18,95.06,95.11,192539.0,91.3591,91.4264,91.3111,91.3591,192539.0
2024-04-19 11:25:00,95.11,95.14,94.99,95.03,166090.0,91.3591,91.388,91.2439,91.2823,166090.0
2024-04-19 11:30:00,95.03,95.04,94.81,94.84,247151.0,91.2823,91.2919,91.071,91.0998,247151.0
2024-04-19 11:35:00,94.84,95.01,94.81,94.99,286488.0,91.0998,91.2631,91.071,91.2439,286488.0
2024-04-19 11:40:00,94.99,95.02,94.82,94.91,135570.0,91.2439,91.2727,91.0806,91.167,135570.0
2024-04-19 11:45:00,94.91,95.08,94.9,95.05,136082.0,91.167,91.3303,91.1574,91.3015,136082.0
2024-04-19 11:50:00,95.05,95.13,95.05,95.07,120642.0,91.3015,91.3783,91.3015,91.3207,120642.0
2024-04-19 11:55:00,95.07,95.1,94.97,95.05,122467.0,91.3207,91.3495,91.2247,91.3015,122467.0
2024-04-19 12:00:00,95.04,95.12,95.03,95.05,135805.0,91.2919,91.3687,91.2823,91.3015,135805.0
2024-04-19 12:05:00,95.05,95.1,94.97,95.03,78946.0,91.3015,91.3495,91.2247,91.2823,78946.0
2024-04-19 12:10:00,95.03,95.06,94.87,94.89,86876.0,91.2823,91.3111,91.1286,91.1478,86876.0
2024-04-19 12:15:00,94.9,94.9,94.82,94.84,285488.0,91.1574,91.1574,91.0806,91.0998,285488.0
2024-04-19 12:20:00,94.84,94.94,94.8,94.83,96200.0,91.0998,91.1958,91.0614,91.0902,96200.0
2024-04-19 12:25:00,94.82,94.88,94.73,94.73,102698.0,91.0806,91.1382,90.9941,90.9941,102698.0
2024-04-19 12:30:00,94.73,94.86,94.68,94.85,110082.0,90.9941,91.119,90.9461,91.1094,110082.0
2024-04-19 12:35:00,94.85,94.89,94.77,94.8,56469.0,91.1094,91.1478,91.0325,91.0614,56469.0
2024-04-19 12:40:00,94.8,94.98,94.79,94.97,89957.0,91.0614,91.2343,91.0518,91.2247,89957.0
2024-04-19 12:45:00,94.97,95.03,94.89,94.98,181026.0,91.2247,91.2823,91.1478,91.2343,181026.0
2024-04-19 12:50:00,94.98,95.17,94.98,95.07,87497.0,91.2343,91.4168,91.2343,91.3207,87497.0
2024-04-19 12:55:00,95.08,95.21,95.08,95.2,110838.0,91.3303,91.4552,91.3303,91.4456,110838.0
2024-04-19 13:00:00,95.2,95.24,95.17,95.2,101354.0,91.4456,91.484,91.4168,91.4456,101354.0
2024-04-19 13:05:00,95.2,95.2,95.11,95.14,73865.0,91.4456,91.4456,91.3591,91.388,73865.0
2024-04-19 13:10:00,95.13,95.17,95.07,95.15,83753.0,91.3783,91.4168,91.3207,91.3976,83753.0
2024-04-19 13:15:00,95.15,95.26,95.1,95.25,130687.0,91.3976,91.5032,91.3495,91.4936,130687.0
2024-04-19 13:20:00,95.25,95.28,95.15,95.18,84678.0,91.4936,91.5224,91.3976,91.4264,84678.0
2024-04-19 13:25:00,95.18,95.21,95.05,95.06,77733.0,91.4264,91.4552,91.3015,91.3111,77733.0
2024-04-19 13:30:00,95.06,95.16,95.05,95.12,215951.0,91.3111,91.4072,91.3015,91.3687,215951.0
2024-04-19 13:35:00,95.12,95.13,94.97,94.98,125191.0,91.3687,91.3783,91.2247,91.2343,125191.0
2024-04-19 13:40:00,94.98,95.05,94.96,95.02,86124.0,91.2343,91.3015,91.2151,91.2727,86124.0
2024-04-19 13:45:00,95.03,95.1,95.02,95.05,181441.0,91.2823,91.3495,91.2727,91.3015,181441.0
2024-04-19 13:50:00,95.05,95.2,95.04,95.18,158955.0,91.3015,91.4456,91.2919,91.4264,158955.0
2024-04-19 13:55:00,95.17,95.2,95.03,95.06,118570.0,91.4168,91.4456,91.2823,91.3111,118570.0
2024-04-19 14:00:00,95.06,95.06,94.85,94.88,115408.0,91.3111,91.3111,91.1094,91.1382,115408.0
2024-04-19 14:05:00,94.88,95.02,94.81,94.92,173446.0,91.1382,91.2727,91.071,91.1766,173446.0
2024-04-19 14:10:00,94.92,94.98,94.89,94.89,78440.0,91.1766,91.2343,91.1478,91.1478,78440.0
2024-04-19 14:15:00,94.89,95.0,94.81,94.97,113452.0,91.1478,91.2535,91.071,91.2247,113452.0
2024-04-19 14:20:00,94.96,95.01,94.9,95.0,70309.0,91.2151,91.2631,91.1574,91.2535,70309.0
2024-04-19 14:25:00,94.99,95.03,94.88,94.89,116232.0,91.2439,91.2823,91.1382,91.1478,116232.0
2024-04-19 14:30:00,94.88,94.95,94.87,94.89,170857.0,91.1382,91.2054,91.1286,91.1478,170857.0
2024-04-19 14:35:00,94.89,94.94,94.76,94.77,209415.0,91.1478,91.1958,91.0229,91.0325,209415.0
2024-04-19 14:40:00,94.77,94.81,94.71,94.73,154225.0,91.0325,91.071,90.9749,90.9941,154225.0
2024-04-19 14:45:00,94.72,94.82,94.66,94.79,175153.0,90.9845,91.0806,90.9269,91.0518,175153.0
2024-04-19 14:50:00,94.79,94.83,94.71,94.74,213442.0,91.0518,91.0902,90.9749,91.0037,213442.0
2024-04-19 14:55:00,94.74,94.91,94.74,94.91,100339.0,91.0037,91.167,91.0037,91.167,100339.0
2024-04-19 15:00:00,94.9,95.0,94.83,94.97,124843.0,91.1574,91.2535,91.0902,91.2247,124843.0
2024-04-19 15:05:00,94.96,94.98,94.85,94.92,122905.0,91.2151,91.2343,91.1094,91.1766,122905.0
2024-04-19 15:10:00,94.91,95.01,94.87,94.97,126743.0,91.167,91.2631,91.1286,91.2247,126743.0
2024-04-19 15:15:00,94.96,94.97,94.8,94.82,143187.0,91.2151,91.2247,91.0614,91.0806,143187.0
2024-04-19 15:20:00,94.81,94.88,94.76,94.77,107815.0,91.071,91.1382,91.0229,91.0325,107815.0
2024-04-19 15:25:00,94.77,94.89,94.75,94.83,190128.0,91.0325,91.1478,91.0133,91.0902,190128.0
2024-04-19 15:30:00,94.82,94.94,94.81,94.92,151000.0,91.0806,91.1958,91.071,91.1766,151000.0
2024-04-19 15:35:00,94.92,94.98,94.75,94.88,221879.0,91.1766,91.2343,91.0133,91.1382,221879.0
2024-04-19 15:40:00,94.88,94.97,94.82,94.95,241084.0,91.1382,91.2247,91.0806,91.2054,241084.0
2024-04-19 15:45:00,94.95,94.99,94.87,94.9,367110.0,91.2054,91.2439,91.1286,91.1574,367110.0
2024-04-19 15:50:00,94.89,95.0,94.84,94.96,598190.0,91.1478,91.2535,91.0998,91.2151,598190.0
2024-04-19 15:55:00,94.96,95.03,94.89,94.94,1119104.0,91.2151,91.2823,91.1478,91.1958,1119104.0
2024-04-22 09:30:00,94.47,94.59,94.16,94.25,560415.0,90.7444,90.8596,90.4466,90.5331,560415.0
2024-04-22 09:35:00,94.26,94.33,93.84,93.92,737035.0,90.5427,90.6099,90.1392,90.2161,737035.0
2024-04-22 09:40:00,93.91,94.22,93.72,94.2,424238.0,90.2065,90.5042,90.024,90.485,424238.0
2024-04-22 09:45:00,94.21,94.54,94.13,94.54,161244.0,90.4946,90.8116,90.4178,90.8116,161244.0
2024-04-22 09:50:00,94.55,94.65,94.47,94.58,102512.0,90.8212,90.9173,90.7444,90.85,102512.0
2024-04-22 09:55:00,94.59,94.72,94.55,94.69,145774.0,90.8596,90.9845,90.8212,90.9557,145774.0
2024-04-22 10:00:00,94.69,94.83,94.61,94.78,149469.0,90.9557,91.0902,90.8789,91.0421,149469.0
2024-04-22 10:05:00,94.78,94.88,94.74,94.8,112595.0,91.0421,91.1382,91.0037,91.0614,112595.0
2024-04-22 10:10:00,94.79,94.93,94.77,94.9,113402.0,91.0518,91.1862,91.0325,91.1574,113402.0
2024-04-22 10:15:00,94.89,95.11,94.88,95.08,129886.0,91.1478,91.3591,91.1382,91.3303,129886.0
2024-04-22 10:20:00,95.09,95.19,95.08,95.15,160578.0,91.3399,91.436,91.3303,91.3976,160578.0
2024-04-22 10:25:00,95.16,95.31,95.16,95.25,171944.0,91.4072,91.5512,91.4072,91.4936,171944.0
2024-04-22 10:30:00,95.25,95.39,95.17,95.33,140236.0,91.4936,91.6281,91.4168,91.5705,140236.0
2024-04-22 10:35:00,95.33,95.4,95.3,95.39,79083.0,91.5705,91.6377,91.5416,91.6281,79083.0
2024-04-22 10:40:00,95.39,95.44,95.26,95.38,105072.0,91.6281,91.6761,91.5032,91.6185,105072.0
2024-04-22 10:45:00,95.38,95.47,95.34,95.44,86201.0,91.6185,91.7049,91.5801,91.6761,86201.0
2024-04-22 10:50:00,95.44,95.47,95.35,95.37,134167.0,91.6761,91.7049,91.5897,91.6089,134167.0
2024-04-22 10:55:00,95.37,95.47,95.35,95.42,116485.0,91.6089,91.7049,91.5897,91.6569,116485.0
2024-04-22 11:00:00,95.4,95.47,95.37,95.47,70514.0,91.6377,91.7049,91.6089,91.7049,70514.0
2024-04-22 11:05:00,95.47,95.47,95.18,95.19,89703.0,91.7049,91.7049,91.4264,91.436,89703.0
2024-04-22 11:10:00,95.2,95.22,95.05,95.16,112131.0,91.4456,91.4648,91.3015,91.4072,112131.0
2024-04-22 11:15:00,95.16,95.25,95.14,95.16,99825.0,91.4072,91.4936,91.388,91.4072,99825.0
2024-04-22 11:20:00,95.16,95.2,95.11,95.16,110274.0,91.4072,91.4456,91.3591,91.4072,110274.0
2024-04-22 11:25:00,95.17,95.29,95.11,95.28,66065.0,91.4168,91.532,91.3591,91.5224,66065.0
2024-04-22 11:30:00,95.27,95.36,95.25,95.29,163739.0,91.5128,91.5993,91.4936,91.532,163739.0
2024-04-22 11:35:00,95.29,95.35,95.23,95.31,67468.0,91.532,91.5897,91.4744,91.5512,67468.0
2024-04-22 11:40:00,95.31,95.32,95.2,95.3,96918.0,91.5512,91.5609,91.4456,91.5416,96918.0
2024-04-22 11:45:00,95.3,95.36,95.26,95.3,81553.0,91.5416,91.5993,91.5032,91.5416,81553.0
2024-04-22 11:50:00,95.31,95.37,95.27,95.35,95892.0,91.5512,91.6089,91.5128,91.5897,95892.0
2024-04-22 11:55:00,95.36,95.43,95.35,95.41,62020.0,91.5993,91.6665,91.5897,91.6473,62020.0
2024-04-22 12:00:00,95.41,95.46,95.39,95.43,59448.0,91.6473,91.6953,91.6281,91.6665,59448.0
2024-04-22 12:05:00,95.44,95.46,95.41,95.42,47448.0,91.6761,91.6953,91.6473,91.6569,47448.0
2024-04-22 12:10:00,95.41,95.44,95.35,95.36,59511.0,91.6473,91.6761,91.5897,91.5993,59511.0
2024-04-22 12:15:00,95.37,95.51,95.37,95.41,144789.0,91.6089,91.7434,91.6089,91.6473,144789.0
2024-04-22 12:20:00,95.4,95.43,95.36,95.36,74111.0,91.6377,91.6665,91.5993,91.5993,74111.0
2024-04-22 12:25:00,95.37,95.44,95.33,95.44,320947.0,91.6089,91.6761,91.5705,91.6761,320947.0
2024-04-22 12:30:00,95.45,95.47,95.37,95.41,62649.0,91.6857,91.7049,91.6089,91.6473,62649.0
2024-04-22 12:35:00,95.42,95.49,95.41,95.46,47058.0,91.6569,91.7241,91.6473,91.6953,47058.0
2024-04-22 12:40:00,95.46,95.58,95.46,95.56,70849.0,91.6953,91.8106,91.6953,91.7914,70849.0
2024-04-22 12:45:00,95.55,95.63,95.53,95.59,76206.0,91.7818,91.8586,91.7626,91.8202,76206.0
2024-04-22 12:50:00,95.6,95.6,95.49,95.52,59508.0,91.8298,91.8298,91.7241,91.753,59508.0
2024-04-22 12:55:00,95.52,95.59,95.51,95.59,79881.0,91.753,91.8202,91.7434,91.8202,79881.0
2024-04-22 13:00:00,95.59,95.61,95.5,95.52,69196.0,91.8202,91.8394,91.7338,91.753,69196.0
2024-04-22 13:05:00,95.52,95.58,95.51,95.55,59114.0,91.753,91.8106,91.7434,91.7818,59114.0
2024-04-22 13:10:00,95.56,95.62,95.55,95.61,50086.0,91.7914,91.849,91.7818,91.8394,50086.0
2024-04-22 13:15:00,95.61,95.61,95.53,95.58,37870.0,91.8394,91.8394,91.7626,91.8106,37870.0
2024-04-22 13:20:00,95.59,95.62,95.56,95.6,41256.0,91.8202,91.849,91.7914,91.8298,41256.0
2024-04-22 13:25:00,95.61,95.82,95.6,95.8,98839.0,91.8394,92.0411,91.8298,92.0219,98839.0
2024-04-22 13:30:00,95.8,95.84,95.77,95.79,88654.0,92.0219,92.0603,91.9931,92.0123,88654.0
2024-04-22 13:35:00,95.79,95.84,95.77,95.81,166366.0,92.0123,92.0603,91.9931,92.0315,166366.0
2024-04-22 13:40:00,95.81,95.83,95.77,95.82,79456.0,92.0315,92.0507,91.9931,92.0411,79456.0
2024-04-22 13:45:00,95.82,95.9,95.8,95.89,89740.0,92.0411,92.118,92.0219,92.1084,89740.0
2024-04-22 13:50:00,95.9,96.09,95.89,96.07,186855.0,92.118,92.3005,92.1084,92.2813,186855.0
2024-04-22 13:55:00,96.07,96.09,95.99,96.04,114759.0,92.2813,92.3005,92.2044,92.2525,114759.0
2024-04-22 14:00:00,96.04,96.06,96.01,96.06,151595.0,92.2525,92.2717,92.2236,92.2717,151595.0
2024-04-22 14:05:00,96.06,96.1,95.99,96.08,236406.0,92.2717,92.3101,92.2044,92.2909,236406.0
2024-04-22 14:10:00,96.08,96.11,96.03,96.09,52501.0,92.2909,92.3197,92.2429,92.3005,52501.0
2024-04-22 14:15:00,96.09,96.17,96.06,96.15,64645.0,92.3005,92.3773,92.2717,92.3581,64645.0
2024-04-22 14:20:00,96.15,96.23,96.14,96.22,75588.0,92.3581,92.435,92.3485,92.4254,75588.0
2024-04-22 14:25:00,96.23,96.23,96.14,96.19,71147.0,92.435,92.435,92.3485,92.3965,71147.0
2024-04-22 14:30:00,96.19,96.22,96.16,96.22,60372.0,92.3965,92.4254,92.3677,92.4254,60372.0
2024-04-22 14:35:00,96.21,96.24,96.12,96.15,107559.0,92.4158,92.4446,92.3293,92.3581,107559.0
2024-04-22 14:40:00,96.16,96.17,96.01,96.05,62278.0,92.3677,92.3773,92.2236,92.2621,62278.0
2024-04-22 14:45:00,96.05,96.06,95.99,96.01,78099.0,92.2621,92.2717,92.2044,92.2236,78099.0
2024-04-22 14:50:00,96.01,96.09,95.98,96.08,57565.0,92.2236,92.3005,92.1948,92.2909,57565.0
2024-04-22 14:55:00,96.08,96.11,96.05,96.08,67872.0,92.2909,92.3197,92.2621,92.2909,67872.0
2024-04-22 15:00:00,96.08,96.08,95.97,95.98,97356.0,92.2909,92.2909,92.1852,92.1948,97356.0
2024-04-22 15:05:00,95.98,96.0,95.95,95.97,70861.0,92.1948,92.214,92.166,92.1852,70861.0
2024-04-22 15:10:00,95.96,95.96,95.9,95.94,103803.0,92.1756,92.1756,92.118,92.1564,103803.0
2024-04-22 15:15:00,95.94,95.96,95.81,95.82,272769.0,92.1564,92.1756,92.0315,92.0411,272769.0
2024-04-22 15:20:00,95.83,95.87,95.77,95.79,167434.0,92.0507,92.0892,91.9931,92.0123,167434.0
2024-04-22 15:25:00,95.79,95.83,95.72,95.8,195871.0,92.0123,92.0507,91.9451,92.0219,195871.0
2024-04-22 15:30:00,95.79,95.79,95.67,95.68,185649.0,92.0123,92.0123,91.8971,91.9067,185649.0
2024-04-22 15:35:00,95.68,95.71,95.6,95.66,126808.0,91.9067,91.9355,91.8298,91.8874,126808.0
2024-04-22 15:40:00,95.65,95.69,95.6,95.66,191369.0,91.8778,91.9163,91.8298,91.8874,191369.0
2024-04-22 15:45:00,95.65,95.7,95.59,95.68,266947.0,91.8778,91.9259,91.8202,91.9067,266947.0
2024-04-22 15:50:00,95.67,95.68,95.47,95.58,394070.0,91.8971,91.9067,91.7049,91.8106,394070.0
2024-04-22 15:55:00,95.58,95.58,95.44,95.57,1257118.0,91.8106,91.8106,91.6761,91.801,1257118.0
2024-04-23 09:30:00,95.04,95.23,94.69,94.93,599175.0,91.2919,91.4744,90.9557,91.1862,599175.0
2024-04-23 09:35:00,94.92,95.17,94.69,95.05,271937.0,91.1766,91.4168,90.9557,91.3015,271937.0
2024-04-23 09:40:00,95.06,95.21,94.9,94.93,193252.0,91.3111,91.4552,91.1574,91.1862,193252.0
2024-04-23 09:45:00,94.95,95.24,94.94,95.22,172096.0,91.2054,91.484,91.1958,91.4648,172096.0
2024-04-23 09:50:00,95.22,95.37,95.12,95.33,141895.0,91.4648,91.6089,91.3687,91.5705,141895.0
2024-04-23 09:55:00,95.34,95.4,95.19,95.28,493898.0,91.5801,91.6377,91.436,91.5224,493898.0
2024-04-23 10:00:00,95.28,95.36,95.22,95.34,69081.0,91.5224,91.5993,91.4648,91.5801,69081.0
2024-04-23 10:05:00,95.34,95.38,95.21,95.22,122839.0,91.5801,91.6185,91.4552,91.4648,122839.0
2024-04-23 10:10:00,95.23,95.34,95.11,95.19,133122.0,91.4744,91.5801,91.3591,91.436,133122.0
2024-04-23 10:15:00,95.19,95.22,95.08,95.15,106184.0,91.436,91.4648,91.3303,91.3976,106184.0
2024-04-23 10:20:00,95.15,95.29,95.05,95.16,111607.0,91.3976,91.532,91.3015,91.4072,111607.0
2024-04-23 10:25:00,95.16,95.36,95.16,95.35,89746.0,91.4072,91.5993,91.4072,91.5897,89746.0
2024-04-23 10:30:00,95.35,95.45,95.28,95.32,112135.0,91.5897,91.6857,91.5224,91.5609,112135.0
2024-04-23 10:35:00,95.32,95.47,95.22,95.45,73475.0,91.5609,91.7049,91.4648,91.6857,73475.0
2024-04-23 10:40:00,95.45,95.53,95.43,95.43,204921.0,91.6857,91.7626,91.6665,91.6665,204921.0
2024-04-23 10:45:00,95.43,95.43,95.32,95.4,52013.0,91.6665,91.6665,91.5609,91.6377,52013.0
2024-04-23 10:50:00,95.41,95.52,95.39,95.39,93303.0,91.6473,91.753,91.6281,91.6281,93303.0
2024-04-23 10:55:00,95.4,95.52,95.37,95.48,139855.0,91.6377,91.753,91.6089,91.7145,139855.0
2024-04-23 11:00:00,95.47,95.48,95.31,95.33,131145.0,91.7049,91.7145,91.5512,91.5705,131145.0
2024-04-23 11:05:00,95.33,95.43,95.31,95.38,104457.0,91.5705,91.6665,91.5512,91.6185,104457.0
2024-04-23 11:10:00,95.38,95.59,95.38,95.52,77751.0,91.6185,91.8202,91.6185,91.753,77751.0
2024-04-23 11:15:00,95.52,95.65,95.48,95.62,97312.0,91.753,91.8778,91.7145,91.849,97312.0
2024-04-23 11:20:00,95.62,95.66,95.59,95.64,52502.0,91.849,91.8874,91.8202,91.8682,52502.0
2024-04-23 11:25:00,95.64,95.64,95.52,95.53,83533.0,91.8682,91.8682,91.753,91.7626,83533.0
2024-04-23 11:30:00,95.52,95.52,95.3,95.3,111425.0,91.753,91.753,91.5416,91.5416,111425.0
2024-04-23 11:35:00,95.31,95.45,95.3,95.44,147239.0,91.5512,91.6857,91.5416,91.6761,147239.0
2024-04-23 11:40:00,95.43,95.44,95.29,95.34,59626.0,91.6665,91.6761,91.532,91.5801,59626.0
2024-04-23 11:45:00,95.35,95.48,95.34,95.47,50987.0,91.5897,91.7145,91.5801,91.7049,50987.0
2024-04-23 11:50:00,95.48,95.48,95.4,95.44,38318.0,91.7145,91.7145,91.6377,91.6761,38318.0
2024-04-23 11:55:00,95.43,95.55,95.43,95.53,60673.0,91.6665,91.7818,91.6665,91.7626,60673.0
2024-04-23 12:00:00,95.54,95.63,95.54,95.62,80795.0,91.7722,91.8586,91.7722,91.849,80795.0
2024-04-23 12:05:00,95.62,95.65,95.58,95.6,90363.0,91.849,91.8778,91.8106,91.8298,90363.0
2024-04-23 12:10:00,95.6,95.69,95.57,95.68,125867.0,91.8298,91.9163,91.801,91.9067,125867.0
2024-04-23 12:15:00,95.68,95.71,95.6,95.66,94653.0,91.9067,91.9355,91.8298,91.8874,94653.0
2024-04-23 12:20:00,95.66,95.7,95.65,95.67,44941.0,91.8874,91.9259,91.8778,91.8971,44941.0
2024-04-23 12:25:00,95.67,95.76,95.66,95.75,34350.0,91.8971,91.9835,91.8874,91.9739,34350.0
2024-04-23 12:30:00,95.75,95.82,95.73,95.81,71542.0,91.9739,92.0411,91.9547,92.0315,71542.0
2024-04-23 12:35:00,95.8,95.9,95.78,95.9,66448.0,92.0219,92.118,92.0027,92.118,66448.0
2024-04-23 12:40:00,95.91,95.92,95.84,95.85,95438.0,92.1276,92.1372,92.0603,92.07,95438.0
2024-04-23 12:45:00,95.84,95.9,95.82,95.89,51073.0,92.0603,92.118,92.0411,92.1084,51073.0
2024-04-23 12:50:00,95.89,96.0,95.88,95.94,199850.0,92.1084,92.214,92.0988,92.1564,199850.0
2024-04-23 12:55:00,95.94,96.0,95.88,95.9,85298.0,92.1564,92.214,92.0988,92.118,85298.0
2024-04-23 13:00:00,95.89,95.94,95.85,95.92,92614.0,92.1084,92.1564,92.07,92.1372,92614.0
2024-04-23 13:05:00,95.92,96.01,95.9,95.93,63210.0,92.1372,92.2236,92.118,92.1468,63210.0
2024-04-23 13:10:00,95.93,95.94,95.83,95.84,49213.0,92.1468,92.1564,92.0507,92.0603,49213.0
2024-04-23 13:15:00,95.85,95.96,95.8,95.95,46916.0,92.07,92.1756,92.0219,92.166,46916.0
2024-04-23 13:20:00,95.95,95.99,95.91,95.93,40825.0,92.166,92.2044,92.1276,92.1468,40825.0
2024-04-23 13:25:00,95.93,96.07,95.91,96.03,49465.0,92.1468,92.2813,92.1276,92.2429,49465.0
2024-04-23 13:30:00,96.04,96.04,95.97,95.97,61064.0,92.2525,92.2525,92.1852,92.1852,61064.0
2024-04-23 13:35:00,95.97,96.04,95.93,96.04,56750.0,92.1852,92.2525,92.1468,92.2525,56750.0
2024-04-23 13:40:00,96.04,96.05,96.0,96.01,43222.0,92.2525,92.2621,92.214,92.2236,43222.0
2024-04-23 13:45:00,96.01,96.06,95.97,96.03,62007.0,92.2236,92.2717,92.1852,92.2429,62007.0
2024-04-23 13:50:00,96.04,96.06,96.01,96.03,51652.0,92.2525,92.2717,92.2236,92.2429,51652.0
2024-04-23 13:55:00,96.02,96.06,96.01,96.05,70351.0,92.2332,92.2717,92.2236,92.2621,70351.0
2024-04-23 14:00:00,96.04,96.06,96.01,96.04,80271.0,92.2525,92.2717,92.2236,92.2525,80271.0
2024-04-23 14:05:00,96.04,96.08,96.03,96.06,56265.0,92.2525,92.2909,92.2429,92.2717,56265.0
2024-04-23 14:10:00,96.05,96.1,96.01,96.03,72995.0,92.2621,92.3101,92.2236,92.2429,72995.0
2024-04-23 14:15:00,96.03,96.09,95.98,96.02,80243.0,92.2429,92.3005,92.1948,92.2332,80243.0
2024-04-23 14:20:00,96.03,96.07,95.98,96.0,40292.0,92.2429,92.2813,92.1948,92.214,40292.0
2024-04-23 14:25:00,96.0,96.05,95.96,95.99,59777.0,92.214,92.2621,92.1756,92.2044,59777.0
2024-04-23 14:30:00,96.0,96.01,95.93,95.98,79376.0,92.214,92.2236,92.1468,92.1948,79376.0
2024-04-23 14:35:00,95.98,96.08,95.98,96.04,71619.0,92.1948,92.2909,92.1948,92.2525,71619.0
2024-04-23 14:40:00,96.04,96.06,96.02,96.04,44107.0,92.2525,92.2717,92.2332,92.2525,44107.0
2024-04-23 14:45:00,96.04,96.04,95.96,95.97,59286.0,92.2525,92.2525,92.1756,92.1852,59286.0
2024-04-23 14:50:00,95.97,95.99,95.9,95.95,87842.0,92.1852,92.2044,92.118,92.166,87842.0
2024-04-23 14:55:00,95.95,96.01,95.94,95.98,49932.0,92.166,92.2236,92.1564,92.1948,49932.0
2024-04-23 15:00:00,95.98,96.01,95.91,95.93,125707.0,92.1948,92.2236,92.1276,92.1468,125707.0
2024-04-23 15:05:00,95.94,95.95,95.9,95.93,63758.0,92.1564,92.166,92.118,92.1468,63758.0
2024-04-23 15:10:00,95.93,95.97,95.88,95.94,59182.0,92.1468,92.1852,92.0988,92.1564,59182.0
2024-04-23 15:15:00,95.94,95.96,95.87,95.9,79298.0,92.1564,92.1756,92.0892,92.118,79298.0
2024-04-23 15:20:00,95.9,95.91,95.83,95.85,66510.0,92.118,92.1276,92.0507,92.07,66510.0
2024-04-23 15:25:00,95.84,95.89,95.82,95.88,68504.0,92.0603,92.1084,92.0411,92.0988,68504.0
2024-04-23 15:30:00,95.88,95.91,95.81,95.9,102186.0,92.0988,92.1276,92.0315,92.118,102186.0
2024-04-23 15:35:00,95.9,95.93,95.85,95.91,102251.0,92.118,92.1468,92.07,92.1276,102251.0
2024-04-23 15:40:00,95.91,96.01,95.9,96.0,284658.0,92.1276,92.2236,92.118,92.214,284658.0
2024-04-23 15:45:00,95.99,96.06,95.94,96.02,315475.0,92.2044,92.2717,92.1564,92.2332,315475.0
2024-04-23 15:50:00,96.02,96.04,95.96,96.01,368185.0,92.2332,92.2525,92.1756,92.2236,368185.0
2024-04-23 15:55:00,96.01,96.09,95.89,96.07,1036611.0,92.2236,92.3005,92.1084,92.2813,1036611.0
2024-04-24 09:30:00,95.52,95.78,95.08,95.36,597528.0,91.753,92.0027,91.3303,91.5993,597528.0
2024-04-24 09:35:00,95.36,95.52,95.06,95.45,216175.0,91.5993,91.753,91.3111,91.6857,216175.0
2024-04-24 09:40:00,95.44,95.5,95.29,95.41,150848.0,91.6761,91.7338,91.532,91.6473,150848.0
2024-04-24 09:45:00,95.41,95.44,95.26,95.4,113902.0,91.6473,91.6761,91.5032,91.6377,113902.0
2024-04-24 09:50:00,95.4,95.83,95.38,95.79,277652.0,91.6377,92.0507,91.6185,92.0123,277652.0
2024-04-24 09:55:00,95.78,95.81,95.69,95.73,119000.0,92.0027,92.0315,91.9163,91.9547,119000.0
2024-04-24 10:00:00,95.75,95.75,95.56,95.71,102930.0,91.9739,91.9739,91.7914,91.9355,102930.0
2024-04-24 10:05:00,95.7,95.92,95.69,95.9,94413.0,91.9259,92.1372,91.9163,92.118,94413.0
2024-04-24 10:10:00,95.91,95.99,95.86,95.89,120168.0,92.1276,92.2044,92.0796,92.1084,120168.0
2024-04-24 10:15:00,95.89,95.96,95.86,95.89,132264.0,92.1084,92.1756,92.0796,92.1084,132264.0
2024-04-24 10:20:00,95.89,96.05,95.86,96.05,82400.0,92.1084,92.2621,92.0796,92.2621,82400.0
2024-04-24 10:25:00,96.06,96.13,96.03,96.12,110643.0,92.2717,92.3389,92.2429,92.3293,110643.0
2024-04-24 10:30:00,96.11,96.2,95.98,96.12,322357.0,92.3197,92.4061,92.1948,92.3293,322357.0
2024-04-24 10:35:00,96.13,96.21,96.06,96.2,117821.0,92.3389,92.4158,92.2717,92.4061,117821.0
2024-04-24 10:40:00,96.19,96.2,95.91,95.98,173044.0,92.3965,92.4061,92.1276,92.1948,173044.0
2024-04-24 10:45:00,95.97,95.97,95.8,95.87,80757.0,92.1852,92.1852,92.0219,92.0892,80757.0
2024-04-24 10:50:00,95.86,95.92,95.76,95.87,63824.0,92.0796,92.1372,91.9835,92.0892,63824.0
2024-04-24 10:55:00,95.88,95.89,95.67,95.69,101730.0,92.0988,92.1084,91.8971,91.9163,101730.0
2024-04-24 11:00:00,95.69,95.72,95.59,95.63,69092.0,91.9163,91.9451,91.8202,91.8586,69092.0
2024-04-24 11:05:00,95.63,95.64,95.5,95.53,127723.0,91.8586,91.8682,91.7338,91.7626,127723.0
2024-04-24 11:10:00,95.53,95.53,95.41,95.47,67675.0,91.7626,91.7626,91.6473,91.7049,67675.0
2024-04-24 11:15:00,95.47,95.65,95.45,95.62,148641.0,91.7049,91.8778,91.6857,91.849,148641.0
2024-04-24 11:20:00,95.62,95.74,95.59,95.7,96935.0,91.849,91.9643,91.8202,91.9259,96935.0
2024-04-24 11:25:00,95.7,95.8,95.69,95.77,113512.0,91.9259,92.0219,91.9163,91.9931,113512.0
2024-04-24 11:30:00,95.76,95.76,95.61,95.73,84423.0,91.9835,91.9835,91.8394,91.9547,84423.0
2024-04-24 11:35:00,95.73,95.74,95.61,95.63,54572.0,91.9547,91.9643,91.8394,91.8586,54572.0
2024-04-24 11:40:00,95.63,95.71,95.53,95.53,79010.0,91.8586,91.9355,91.7626,91.7626,79010.0
2024-04-24 11:45:00,95.53,95.67,95.49,95.64,76935.0,91.7626,91.8971,91.7241,91.8682,76935.0
2024-04-24 11:50:00,95.66,95.73,95.64,95.72,41932.0,91.8874,91.9547,91.8682,91.9451,41932.0
2024-04-24 11:55:00,95.73,95.76,95.62,95.73,35269.0,91.9547,91.9835,91.849,91.9547,35269.0
2024-04-24 12:00:00,95.73,95.82,95.72,95.75,69128.0,91.9547,92.0411,91.9451,91.9739,69128.0
2024-04-24 12:05:00,95.75,95.77,95.68,95.7,42338.0,91.9739,91.9931,91.9067,91.9259,42338.0
2024-04-24 12:10:00,95.71,95.76,95.7,95.76,52675.0,91.9355,91.9835,91.9259,91.9835,52675.0
2024-04-24 12:15:00,95.75,95.81,95.74,95.77,32915.0,91.9739,92.0315,91.9643,91.9931,32915.0
2024-04-24 12:20:00,95.76,95.86,95.73,95.77,34811.0,91.9835,92.0796,91.9547,91.9931,34811.0
2024-04-24 12:25:00,95.78,95.83,95.77,95.8,25752.0,92.0027,92.0507,91.9931,92.0219,25752.0
2024-04-24 12:30:00,95.79,95.8,95.72,95.77,46058.0,92.0123,92.0219,91.9451,91.9931,46058.0
2024-04-24 12:35:00,95.76,95.77,95.7,95.73,39995.0,91.9835,91.9931,91.9259,91.9547,39995.0
2024-04-24 12:40:00,95.72,95.74,95.67,95.7,77530.0,91.9451,91.9643,91.8971,91.9259,77530.0
2024-04-24 12:45:00,95.7,95.71,95.65,95.69,31600.0,91.9259,91.9355,91.8778,91.9163,31600.0
2024-04-24 12:50:00,95.69,95.74,95.69,95.72,25807.0,91.9163,91.9643,91.9163,91.9451,25807.0
2024-04-24 12:55:00,95.7,95.74,95.63,95.73,40648.0,91.9259,91.9643,91.8586,91.9547,40648.0
2024-04-24 13:00:00,95.73,95.77,95.68,95.76,41138.0,91.9547,91.9931,91.9067,91.9835,41138.0
2024-04-24 13:05:00,95.76,95.87,95.75,95.76,133824.0,91.9835,92.0892,91.9739,91.9835,133824.0
2024-04-24 13:10:00,95.76,95.88,95.74,95.88,71218.0,91.9835,92.0988,91.9643,92.0988,71218.0
2024-04-24 13:15:00,95.89,95.91,95.83,95.84,29987.0,92.1084,92.1276,92.0507,92.0603,29987.0
2024-04-24 13:20:00,95.85,95.88,95.82,95.87,29597.0,92.07,92.0988,92.0411,92.0892,29597.0
2024-04-24 13:25:00,95.86,95.89,95.82,95.84,48042.0,92.0796,92.1084,92.0411,92.0603,48042.0
2024-04-24 13:30:00,95.84,95.94,95.82,95.92,67208.0,92.0603,92.1564,92.0411,92.1372,67208.0
2024-04-24 13:35:00,95.92,96.02,95.88,96.02,134295.0,92.1372,92.2332,92.0988,92.2332,134295.0
2024-04-24 13:40:00,96.02,96.04,95.98,96.01,107172.0,92.2332,92.2525,92.1948,92.2236,107172.0
2024-04-24 13:45:00,96.02,96.08,95.97,96.07,269782.0,92.2332,92.2909,92.1852,92.2813,269782.0
2024-04-24 13:50:00,96.07,96.09,96.01,96.05,95793.0,92.2813,92.3005,92.2236,92.2621,95793.0
2024-04-24 13:55:00,96.04,96.09,96.03,96.08,38186.0,92.2525,92.3005,92.2429,92.2909,38186.0
2024-04-24 14:00:00,96.08,96.08,95.97,96.0,98790.0,92.2909,92.2909,92.1852,92.214,98790.0
2024-04-24 14:05:00,95.98,96.0,95.85,95.92,103785.0,92.1948,92.214,92.07,92.1372,103785.0
2024-04-24 14:10:00,95.92,95.96,95.84,95.84,59498.0,92.1372,92.1756,92.0603,92.0603,59498.0
2024-04-24 14:15:00,95.84,95.85,95.77,95.81,65476.0,92.0603,92.07,91.9931,92.0315,65476.0
2024-04-24 14:20:00,95.82,95.85,95.78,95.83,60281.0,92.0411,92.07,92.0027,92.0507,60281.0
2024-04-24 14:25:00,95.82,95.86,95.78,95.84,34500.0,92.0411,92.0796,92.0027,92.0603,34500.0
2024-04-24 14:30:00,95.85,95.89,95.81,95.84,43759.0,92.07,92.1084,92.0315,92.0603,43759.0
2024-04-24 14:35:00,95.83,95.87,95.8,95.86,32197.0,92.0507,92.0892,92.0219,92.0796,32197.0
2024-04-24 14:40:00,95.85,95.9,95.84,95.88,39478.0,92.07,92.118,92.0603,92.0988,39478.0
2024-04-24 14:45:00,95.88,95.89,95.82,95.87,42256.0,92.0988,92.1084,92.0411,92.0892,42256.0
2024-04-24 14:50:00,95.87,95.89,95.81,95.87,30245.0,92.0892,92.1084,92.0315,92.0892,30245.0
2024-04-24 14:55:00,95.87,95.9,95.82,95.83,69671.0,92.0892,92.118,92.0411,92.0507,69671.0
2024-04-24 15:00:00,95.83,95.91,95.8,95.88,68707.0,92.0507,92.1276,92.0219,92.0988,68707.0
2024-04-24 15:05:00,95.87,95.97,95.84,95.97,63049.0,92.0892,92.1852,92.0603,92.1852,63049.0
2024-04-24 15:10:00,95.96,96.02,95.94,95.98,221150.0,92.1756,92.2332,92.1564,92.1948,221150.0
2024-04-24 15:15:00,95.98,96.01,95.93,95.99,63906.0,92.1948,92.2236,92.1468,92.2044,63906.0
2024-04-24 15:20:00,95.99,96.14,95.99,96.1,62252.0,92.2044,92.3485,92.2044,92.3101,62252.0
2024-04-24 15:25:00,96.1,96.18,96.09,96.14,62368.0,92.3101,92.3869,92.3005,92.3485,62368.0
2024-04-24 15:30:00,96.13,96.21,96.11,96.14,84912.0,92.3389,92.4158,92.3197,92.3485,84912.0
2024-04-24 15:35:00,96.14,96.16,96.07,96.11,108924.0,92.3485,92.3677,92.2813,92.3197,108924.0
2024-04-24 15:40:00,96.11,96.19,96.09,96.15,146051.0,92.3197,92.3965,92.3005,92.3581,146051.0
2024-04-24 15:45:00,96.14,96.17,96.1,96.11,112741.0,92.3485,92.3773,92.3101,92.3197,112741.0
2024-04-24 15:50:00,96.11,96.29,96.09,96.28,233046.0,92.3197,92.4926,92.3005,92.483,233046.0
2024-04-24 15:55:00,96.28,96.3,96.16,96.16,690171.0,92.483,92.5022,92.3677,92.3677,690171.0
2024-04-25 09:30:00,96.15,96.55,96.06,96.29,732705.0,92.3581,92.7423,92.2717,92.4926,732705.0
2024-04-25 09:35:00,96.27,96.35,96.09,96.13,680501.0,92.4734,92.5502,92.3005,92.3389,680501.0
2024-04-25 09:40:00,96.14,96.35,95.98,96.21,342206.0,92.3485,92.5502,92.1948,92.4158,342206.0
2024-04-25 09:45:00,96.21,96.29,95.76,95.79,191110.0,92.4158,92.4926,91.9835,92.0123,191110.0
2024-04-25 09:50:00,95.79,95.88,95.46,95.55,276432.0,92.0123,92.0988,91.6953,91.7818,276432.0
2024-04-25 09:55:00,95.56,95.8,95.5,95.78,139635.0,91.7914,92.0219,91.7338,92.0027,139635.0
2024-04-25 10:00:00,95.78,95.79,95.5,95.54,149502.0,92.0027,92.0123,91.7338,91.7722,149502.0
2024-04-25 10:05:00,95.54,95.71,95.52,95.67,214948.0,91.7722,91.9355,91.753,91.8971,214948.0
2024-04-25 10:10:00,95.66,95.69,95.5,95.57,162069.0,91.8874,91.9163,91.7338,91.801,162069.0
2024-04-25 10:15:00,95.55,95.67,95.5,95.53,168244.0,91.7818,91.8971,91.7338,91.7626,168244.0
2024-04-25 10:20:00,95.52,95.54,95.25,95.37,308619.0,91.753,91.7722,91.4936,91.6089,308619.0
2024-04-25 10:25:00,95.37,95.64,95.35,95.63,122511.0,91.6089,91.8682,91.5897,91.8586,122511.0
2024-04-25 10:30:00,95.66,95.76,95.63,95.76,91416.0,91.8874,91.9835,91.8586,91.9835,91416.0
2024-04-25 10:35:00,95.79,95.94,95.77,95.89,100017.0,92.0123,92.1564,91.9931,92.1084,100017.0
2024-04-25 10:40:00,95.89,95.93,95.75,95.82,115974.0,92.1084,92.1468,91.9739,92.0411,115974.0
2024-04-25 10:45:00,95.81,96.0,95.79,95.84,143029.0,92.0315,92.214,92.0123,92.0603,143029.0
2024-04-25 10:50:00,95.84,95.88,95.73,95.83,60583.0,92.0603,92.0988,91.9547,92.0507,60583.0
2024-04-25 10:55:00,95.83,95.89,95.73,95.78,45658.0,92.0507,92.1084,91.9547,92.0027,45658.0
2024-04-25 11:00:00,95.77,95.89,95.66,95.79,240556.0,91.9931,92.1084,91.8874,92.0123,240556.0
2024-04-25 11:05:00,95.79,95.81,95.71,95.79,87377.0,92.0123,92.0315,91.9355,92.0123,87377.0
2024-04-25 11:10:00,95.79,95.82,95.74,95.77,62436.0,92.0123,92.0411,91.9643,91.9931,62436.0
2024-04-25 11:15:00,95.77,95.91,95.76,95.91,70965.0,91.9931,92.1276,91.9835,92.1276,70965.0
2024-04-25 11:20:00,95.9,96.01,95.85,95.99,46638.0,92.118,92.2236,92.07,92.2044,46638.0
2024-04-25 11:25:00,95.98,96.04,95.97,96.01,63960.0,92.1948,92.2525,92.1852,92.2236,63960.0
2024-04-25 11:30:00,96.01,96.04,95.95,96.02,98297.0,92.2236,92.2525,92.166,92.2332,98297.0
2024-04-25 11:35:00,96.02,96.05,95.94,96.04,61442.0,92.2332,92.2621,92.1564,92.2525,61442.0
2024-04-25 11:40:00,96.04,96.05,95.97,95.98,62270.0,92.2525,92.2621,92.1852,92.1948,62270.0
2024-04-25 11:45:00,95.98,95.99,95.86,95.95,53290.0,92.1948,92.2044,92.0796,92.166,53290.0
2024-04-25 11:50:00,95.94,96.02,95.93,95.99,59749.0,92.1564,92.2332,92.1468,92.2044,59749.0
2024-04-25 11:55:00,95.99,96.17,95.97,96.15,71376.0,92.2044,92.3773,92.1852,92.3581,71376.0
2024-04-25 12:00:00,96.15,96.18,96.08,96.15,45547.0,92.3581,92.3869,92.2909,92.3581,45547.0
2024-04-25 12:05:00,96.17,96.26,96.16,96.25,49446.0,92.3773,92.4638,92.3677,92.4542,49446.0
2024-04-25 12:10:00,96.26,96.28,96.17,96.19,96202.0,92.4638,92.483,92.3773,92.3965,96202.0
2024-04-25 12:15:00,96.19,96.25,96.19,96.22,61349.0,92.3965,92.4542,92.3965,92.4254,61349.0
2024-04-25 12:20:00,96.23,96.36,96.22,96.31,68046.0,92.435,92.5598,92.4254,92.5118,68046.0
2024-04-25 12:25:00,96.31,96.41,96.3,96.39,98873.0,92.5118,92.6079,92.5022,92.5887,98873.0
2024-04-25 12:30:00,96.39,96.44,96.35,96.37,36893.0,92.5887,92.6367,92.5502,92.5694,36893.0
2024-04-25 12:35:00,96.36,96.47,96.36,96.43,62415.0,92.5598,92.6655,92.5598,92.6271,62415.0
2024-04-25 12:40:00,96.42,96.43,96.35,96.41,55093.0,92.6175,92.6271,92.5502,92.6079,55093.0
2024-04-25 12:45:00,96.41,96.45,96.33,96.33,37017.0,92.6079,92.6463,92.531,92.531,37017.0
2024-04-25 12:50:00,96.33,96.39,96.27,96.33,50078.0,92.531,92.5887,92.4734,92.531,50078.0
2024-04-25 12:55:00,96.33,96.36,96.25,96.28,55812.0,92.531,92.5598,92.4542,92.483,55812.0
2024-04-25 13:00:00,96.27,96.3,96.22,96.29,86856.0,92.4734,92.5022,92.4254,92.4926,86856.0
2024-04-25 13:05:00,96.29,96.34,96.27,96.33,45279.0,92.4926,92.5406,92.4734,92.531,45279.0
2024-04-25 13:10:00,96.34,96.34,96.23,96.25,38646.0,92.5406,92.5406,92.435,92.4542,38646.0
2024-04-25 13:15:00,96.25,96.28,96.22,96.26,46514.0,92.4542,92.483,92.4254,92.4638,46514.0
2024-04-25 13:20:00,96.27,96.32,96.18,96.19,60829.0,92.4734,92.5214,92.3869,92.3965,60829.0
2024-04-25 13:25:00,96.19,96.25,96.19,96.23,46182.0,92.3965,92.4542,92.3965,92.435,46182.0
2024-04-25 13:30:00,96.22,96.36,96.21,96.33,53021.0,92.4254,92.5598,92.4158,92.531,53021.0
2024-04-25 13:35:00,96.33,96.5,96.33,96.5,157432.0,92.531,92.6943,92.531,92.6943,157432.0
2024-04-25 13:40:00,96.49,96.5,96.43,96.48,83344.0,92.6847,92.6943,92.6271,92.6751,83344.0
2024-04-25 13:45:00,96.48,96.58,96.47,96.56,293697.0,92.6751,92.7712,92.6655,92.752,293697.0
2024-04-25 13:50:00,96.56,96.62,96.52,96.6,113322.0,92.752,92.8096,92.7135,92.7904,113322.0
2024-04-25 13:55:00,96.6,96.63,96.57,96.62,74316.0,92.7904,92.8192,92.7616,92.8096,74316.0
2024-04-25 14:00:00,96.62,96.64,96.46,96.49,214710.0,92.8096,92.8288,92.6559,92.6847,214710.0
2024-04-25 14:05:00,96.49,96.6,96.49,96.54,58763.0,92.6847,92.7904,92.6847,92.7327,58763.0
2024-04-25 14:10:00,96.53,96.56,96.45,96.46,84502.0,92.7231,92.752,92.6463,92.6559,84502.0
2024-04-25 14:15:00,96.46,96.53,96.43,96.5,40705.0,92.6559,92.7231,92.6271,92.6943,40705.0
2024-04-25 14:20:00,96.5,96.56,96.49,96.51,52240.0,92.6943,92.752,92.6847,92.7039,52240.0
2024-04-25 14:25:00,96.51,96.52,96.34,96.34,61299.0,92.7039,92.7135,92.5406,92.5406,61299.0
2024-04-25 14:30:00,96.34,96.49,96.33,96.4,67477.0,92.5406,92.6847,92.531,92.5983,67477.0
2024-04-25 14:35:00,96.41,96.45,96.38,96.39,81891.0,92.6079,92.6463,92.5791,92.5887,81891.0
2024-04-25 14:40:00,96.38,96.5,96.34,96.46,47066.0,92.5791,92.6943,92.5406,92.6559,47066.0
2024-04-25 14:45:00,96.46,96.55,96.46,96.54,45468.0,92.6559,92.7423,92.6559,92.7327,45468.0
2024-04-25 14:50:00,96.54,96.57,96.5,96.53,48928.0,92.7327,92.7616,92.6943,92.7231,48928.0
2024-04-25 14:55:00,96.53,96.62,96.53,96.59,58334.0,92.7231,92.8096,92.7231,92.7808,58334.0
2024-04-25 15:00:00,96.59,96.75,96.59,96.73,178616.0,92.7808,92.9345,92.7808,92.9152,178616.0
2024-04-25 15:05:00,96.73,96.77,96.68,96.74,116118.0,92.9152,92.9537,92.8672,92.9249,116118.0
2024-04-25 15:10:00,96.75,96.82,96.73,96.8,105818.0,92.9345,93.0017,92.9152,92.9825,105818.0
2024-04-25 15:15:00,96.8,96.87,96.78,96.85,81590.0,92.9825,93.0497,92.9633,93.0305,81590.0
2024-04-25 15:20:00,96.84,96.89,96.81,96.87,112517.0,93.0209,93.0689,92.9921,93.0497,112517.0
2024-04-25 15:25:00,96.88,96.89,96.84,96.87,73135.0,93.0593,93.0689,93.0209,93.0497,73135.0
2024-04-25 15:30:00,96.86,96.92,96.81,96.9,118499.0,93.0401,93.0978,92.9921,93.0785,118499.0
2024-04-25 15:35:00,96.9,96.9,96.84,96.86,174197.0,93.0785,93.0785,93.0209,93.0401,174197.0
2024-04-25 15:40:00,96.86,96.87,96.7,96.78,144796.0,93.0401,93.0497,92.8864,92.9633,144796.0
2024-04-25 15:45:00,96.77,96.79,96.63,96.64,252361.0,92.9537,92.9729,92.8192,92.8288,252361.0
2024-04-25 15:50:00,96.64,96.67,96.58,96.64,426534.0,92.8288,92.8576,92.7712,92.8288,426534.0
2024-04-25 15:55:00,96.63,96.69,96.54,96.67,798015.0,92.8192,92.8768,92.7327,92.8576,798015.0
2024-04-26 09:30:00,95.84,95.9,95.06,95.55,859449.0,92.0603,92.118,91.3111,91.7818,859449.0
2024-04-26 09:35:00,95.54,95.62,95.21,95.51,580040.0,91.7722,91.849,91.4552,91.7434,580040.0
2024-04-26 09:40:00,95.53,95.72,95.46,95.65,269168.0,91.7626,91.9451,91.6953,91.8778,269168.0
2024-04-26 09:45:00,95.65,95.75,95.29,95.41,293588.0,91.8778,91.9739,91.532,91.6473,293588.0
2024-04-26 09:50:00,95.42,95.42,95.13,95.15,958485.0,91.6569,91.6569,91.3783,91.3976,958485.0
2024-04-26 09:55:00,95.14,95.18,94.91,95.02,444869.0,91.388,91.4264,91.167,91.2727,444869.0
2024-04-26 10:00:00,95.03,95.35,94.99,95.16,244800.0,91.2823,91.5897,91.2439,91.4072,244800.0
2024-04-26 10:05:00,95.17,95.25,95.02,95.09,130686.0,91.4168,91.4936,91.2727,91.3399,130686.0
2024-04-26 10:10:00,95.09,95.17,94.99,95.17,228411.0,91.3399,91.4168,91.2439,91.4168,228411.0
2024-04-26 10:15:00,95.16,95.31,95.03,95.08,167703.0,91.4072,91.5512,91.2823,91.3303,167703.0
2024-04-26 10:20:00,95.08,95.16,95.01,95.12,463324.0,91.3303,91.4072,91.2631,91.3687,463324.0
2024-04-26 10:25:00,95.13,95.22,95.0,95.21,201718.0,91.3783,91.4648,91.2535,91.4552,201718.0
2024-04-26 10:30:00,95.2,95.25,95.09,95.24,200309.0,91.4456,91.4936,91.3399,91.484,200309.0
2024-04-26 10:35:00,95.25,95.3,94.89,94.96,203893.0,91.4936,91.5416,91.1478,91.2151,203893.0
2024-04-26 10:40:00,94.95,95.02,94.89,94.95,180324.0,91.2054,91.2727,91.1478,91.2054,180324.0
2024-04-26 10:45:00,94.95,95.08,94.88,94.98,235843.0,91.2054,91.3303,91.1382,91.2343,235843.0
2024-04-26 10:50:00,94.98,94.99,94.81,94.88,248421.0,91.2343,91.2439,91.071,91.1382,248421.0
2024-04-26 10:55:00,94.87,94.92,94.8,94.91,207522.0,91.1286,91.1766,91.0614,91.167,207522.0
2024-04-26 11:00:00,94.92,94.96,94.76,94.92,201360.0,91.1766,91.2151,91.0229,91.1766,201360.0
2024-04-26 11:05:00,94.92,95.0,94.88,94.98,164709.0,91.1766,91.2535,91.1382,91.2343,164709.0
2024-04-26 11:10:00,94.98,95.0,94.79,94.86,160127.0,91.2343,91.2535,91.0518,91.119,160127.0
2024-04-26 11:15:00,94.87,94.9,94.79,94.82,156623.0,91.1286,91.1574,91.0518,91.0806,156623.0
2024-04-26 11:20:00,94.83,95.08,94.83,95.0,269015.0,91.0902,91.3303,91.0902,91.2535,269015.0
2024-04-26 11:25:00,95.0,95.13,94.99,95.09,177261.0,91.2535,91.3783,91.2439,91.3399,177261.0
2024-04-26 11:30:00,95.1,95.22,95.07,95.12,174076.0,91.3495,91.4648,91.3207,91.3687,174076.0
2024-04-26 11:35:00,95.12,95.25,95.11,95.17,100929.0,91.3687,91.4936,91.3591,91.4168,100929.0
2024-04-26 11:40:00,95.16,95.32,95.14,95.28,118931.0,91.4072,91.5609,91.388,91.5224,118931.0
2024-04-26 11:45:00,95.28,95.28,95.15,95.19,86712.0,91.5224,91.5224,91.3976,91.436,86712.0
2024-04-26 11:50:00,95.18,95.22,95.11,95.21,43324.0,91.4264,91.4648,91.3591,91.4552,43324.0
2024-04-26 11:55:00,95.23,95.3,95.19,95.28,284312.0,91.4744,91.5416,91.436,91.5224,284312.0
2024-04-26 12:00:00,95.28,95.44,95.23,95.42,92121.0,91.5224,91.6761,91.4744,91.6569,92121.0
2024-04-26 12:05:00,95.42,95.52,95.41,95.46,105096.0,91.6569,91.753,91.6473,91.6953,105096.0
2024-04-26 12:10:00,95.46,95.58,95.46,95.57,87059.0,91.6953,91.8106,91.6953,91.801,87059.0
2024-04-26 12:15:00,95.56,95.61,95.54,95.6,92019.0,91.7914,91.8394,91.7722,91.8298,92019.0
2024-04-26 12:20:00,95.59,95.68,95.58,95.66,86121.0,91.8202,91.9067,91.8106,91.8874,86121.0
2024-04-26 12:25:00,95.66,95.67,95.52,95.63,203688.0,91.8874,91.8971,91.753,91.8586,203688.0
2024-04-26 12:30:00,95.63,95.71,95.6,95.62,66850.0,91.8586,91.9355,91.8298,91.849,66850.0
2024-04-26 12:35:00,95.62,95.63,95.54,95.56,69130.0,91.849,91.8586,91.7722,91.7914,69130.0
2024-04-26 12:40:00,95.56,95.62,95.53,95.59,85527.0,91.7914,91.849,91.7626,91.8202,85527.0
2024-04-26 12:45:00,95.6,95.64,95.53,95.58,97523.0,91.8298,91.8682,91.7626,91.8106,97523.0
2024-04-26 12:50:00,95.58,95.65,95.58,95.62,45200.0,91.8106,91.8778,91.8106,91.849,45200.0
2024-04-26 12:55:00,95.62,95.64,95.57,95.62,73061.0,91.849,91.8682,91.801,91.849,73061.0
2024-04-26 13:00:00,95.61,95.67,95.56,95.61,70627.0,91.8394,91.8971,91.7914,91.8394,70627.0
2024-04-26 13:05:00,95.6,95.68,95.57,95.68,68336.0,91.8298,91.9067,91.801,91.9067,68336.0
2024-04-26 13:10:00,95.68,95.71,95.64,95.67,75445.0,91.9067,91.9355,91.8682,91.8971,75445.0
2024-04-26 13:15:00,95.68,95.71,95.65,95.7,56679.0,91.9067,91.9355,91.8778,91.9259,56679.0
2024-04-26 13:20:00,95.7,95.75,95.67,95.75,49817.0,91.9259,91.9739,91.8971,91.9739,49817.0
2024-04-26 13:25:00,95.74,95.76,95.62,95.64,57125.0,91.9643,91.9835,91.849,91.8682,57125.0
2024-04-26 13:30:00,95.64,95.69,95.63,95.67,41092.0,91.8682,91.9163,91.8586,91.8971,41092.0
2024-04-26 13:35:00,95.68,95.74,95.67,95.73,60888.0,91.9067,91.9643,91.8971,91.9547,60888.0
2024-04-26 13:40:00,95.73,95.77,95.69,95.76,61606.0,91.9547,91.9931,91.9163,91.9835,61606.0
2024-04-26 13:45:00,95.76,95.8,95.73,95.8,64746.0,91.9835,92.0219,91.9547,92.0219,64746.0
2024-04-26 13:50:00,95.8,95.83,95.79,95.79,59546.0,92.0219,92.0507,92.0123,92.0123,59546.0
2024-04-26 13:55:00,95.8,95.83,95.74,95.78,57327.0,92.0219,92.0507,91.9643,92.0027,57327.0
2024-04-26 14:00:00,95.77,95.89,95.76,95.88,68872.0,91.9931,92.1084,91.9835,92.0988,68872.0
2024-04-26 14:05:00,95.89,95.9,95.84,95.88,66119.0,92.1084,92.118,92.0603,92.0988,66119.0
2024-04-26 14:10:00,95.87,95.99,95.87,95.98,82186.0,92.0892,92.2044,92.0892,92.1948,82186.0
2024-04-26 14:15:00,95.98,96.0,95.93,95.94,95765.0,92.1948,92.214,92.1468,92.1564,95765.0
2024-04-26 14:20:00,95.93,95.94,95.86,95.88,69122.0,92.1468,92.1564,92.0796,92.0988,69122.0
2024-04-26 14:25:00,95.89,95.9,95.81,95.82,77722.0,92.1084,92.118,92.0315,92.0411,77722.0
2024-04-26 14:30:00,95.81,95.82,95.77,95.79,88481.0,92.0315,92.0411,91.9931,92.0123,88481.0
2024-04-26 14:35:00,95.79,95.92,95.79,95.92,77514.0,92.0123,92.1372,92.0123,92.1372,77514.0
2024-04-26 14:40:00,95.92,95.97,95.88,95.97,96795.0,92.1372,92.1852,92.0988,92.1852,96795.0
2024-04-26 14:45:00,95.97,95.97,95.88,95.94,46302.0,92.1852,92.1852,92.0988,92.1564,46302.0
2024-04-26 14:50:00,95.94,95.96,95.91,95.92,50317.0,92.1564,92.1756,92.1276,92.1372,50317.0
2024-04-26 14:55:00,95.93,95.97,95.87,95.97,69050.0,92.1468,92.1852,92.0892,92.1852,69050.0
2024-04-26 15:00:00,95.96,96.01,95.95,95.98,113743.0,92.1756,92.2236,92.166,92.1948,113743.0
2024-04-26 15:05:00,95.98,96.06,95.94,96.05,119004.0,92.1948,92.2717,92.1564,92.2621,119004.0
2024-04-26 15:10:00,96.05,96.12,96.04,96.05,123288.0,92.2621,92.3293,92.2525,92.2621,123288.0
2024-04-26 15:15:00,96.05,96.07,96.01,96.04,128224.0,92.2621,92.2813,92.2236,92.2525,128224.0
2024-04-26 15:20:00,96.04,96.04,95.96,96.01,87589.0,92.2525,92.2525,92.1756,92.2236,87589.0
2024-04-26 15:25:00,96.02,96.03,95.94,96.02,118437.0,92.2332,92.2429,92.1564,92.2332,118437.0
2024-04-26 15:30:00,96.01,96.02,95.87,95.9,122980.0,92.2236,92.2332,92.0892,92.118,122980.0
2024-04-26 15:35:00,95.9,95.99,95.87,95.88,136218.0,92.118,92.2044,92.0892,92.0988,136218.0
2024-04-26 15:40:00,95.88,95.98,95.86,95.88,162526.0,92.0988,92.1948,92.0796,92.0988,162526.0
2024-04-26 15:45:00,95.88,96.01,95.85,95.98,159165.0,92.0988,92.2236,92.07,92.1948,159165.0
2024-04-26 15:50:00,95.97,95.98,95.81,95.83,364319.0,92.1852,92.1948,92.0315,92.0507,364319.0
2024-04-26 15:55:00,95.84,95.85,95.71,95.72,856051.0,92.0603,92.07,91.9355,91.9451,856051.0
2024-04-29 09:30:00,95.46,96.0,95.4,95.94,386254.0,91.6953,92.214,91.6377,92.1564,386254.0
2024-04-29 09:35:00,95.93,96.06,95.76,95.99,303621.0,92.1468,92.2717,91.9835,92.2044,303621.0
2024-04-29 09:40:00,95.98,96.12,95.84,96.03,178905.0,92.1948,92.3293,92.0603,92.2429,178905.0
2024-04-29 09:45:00,96.04,96.1,95.94,96.04,139753.0,92.2525,92.3101,92.1564,92.2525,139753.0
2024-04-29 09:50:00,96.04,96.26,96.03,96.21,152148.0,92.2525,92.4638,92.2429,92.4158,152148.0
2024-04-29 09:55:00,96.22,96.24,96.09,96.11,184694.0,92.4254,92.4446,92.3005,92.3197,184694.0
2024-04-29 10:00:00,96.12,96.39,96.07,96.27,120171.0,92.3293,92.5887,92.2813,92.4734,120171.0
2024-04-29 10:05:00,96.25,96.27,96.2,96.21,70545.0,92.4542,92.4734,92.4061,92.4158,70545.0
2024-04-29 10:10:00,96.21,96.33,96.2,96.32,73279.0,92.4158,92.531,92.4061,92.5214,73279.0
2024-04-29 10:15:00,96.32,96.38,96.28,96.36,95003.0,92.5214,92.5791,92.483,92.5598,95003.0
2024-04-29 10:20:00,96.36,96.43,96.31,96.41,98892.0,92.5598,92.6271,92.5118,92.6079,98892.0
2024-04-29 10:25:00,96.41,96.45,96.26,96.3,151952.0,92.6079,92.6463,92.4638,92.5022,151952.0
2024-04-29 10:30:00,96.3,96.32,96.05,96.1,171530.0,92.5022,92.5214,92.2621,92.3101,171530.0
2024-04-29 10:35:00,96.09,96.11,95.91,95.99,109243.0,92.3005,92.3197,92.1276,92.2044,109243.0
2024-04-29 10:40:00,95.98,96.0,95.72,95.76,166966.0,92.1948,92.214,91.9451,91.9835,166966.0
2024-04-29 10:45:00,95.76,95.81,95.69,95.76,213666.0,91.9835,92.0315,91.9163,91.9835,213666.0
2024-04-29 10:50:00,95.76,95.86,95.75,95.84,80560.0,91.9835,92.0796,91.9739,92.0603,80560.0
2024-04-29 10:55:00,95.85,95.94,95.81,95.86,75197.0,92.07,92.1564,92.0315,92.0796,75197.0
2024-04-29 11:00:00,95.85,95.95,95.82,95.91,80629.0,92.07,92.166,92.0411,92.1276,80629.0
2024-04-29 11:05:00,95.91,96.02,95.91,95.98,69873.0,92.1276,92.2332,92.1276,92.1948,69873.0
2024-04-29 11:10:00,95.99,96.05,95.99,96.05,39074.0,92.2044,92.2621,92.2044,92.2621,39074.0
2024-04-29 11:15:00,96.05,96.12,96.0,96.03,46334.0,92.2621,92.3293,92.214,92.2429,46334.0
2024-04-29 11:20:00,96.03,96.11,96.02,96.02,83739.0,92.2429,92.3197,92.2332,92.2332,83739.0
2024-04-29 11:25:00,96.03,96.11,95.97,96.09,67568.0,92.2429,92.3197,92.1852,92.3005,67568.0
2024-04-29 11:30:00,96.08,96.13,96.05,96.13,40900.0,92.2909,92.3389,92.2621,92.3389,40900.0
2024-04-29 11:35:00,96.13,96.17,96.09,96.15,123650.0,92.3389,92.3773,92.3005,92.3581,123650.0
2024-04-29 11:40:00,96.16,96.26,96.15,96.24,173408.0,92.3677,92.4638,92.3581,92.4446,173408.0
2024-04-29 11:45:00,96.24,96.27,96.15,96.23,58868.0,92.4446,92.4734,92.3581,92.435,58868.0
2024-04-29 11:50:00,96.23,96.24,96.16,96.2,93460.0,92.435,92.4446,92.3677,92.4061,93460.0
2024-04-29 11:55:00,96.21,96.29,96.18,96.29,55390.0,92.4158,92.4926,92.3869,92.4926,55390.0
2024-04-29 12:00:00,96.28,96.31,96.26,96.3,79525.0,92.483,92.5118,92.4638,92.5022,79525.0
2024-04-29 12:05:00,96.3,96.37,96.26,96.37,61949.0,92.5022,92.5694,92.4638,92.5694,61949.0
2024-04-29 12:10:00,96.37,96.37,96.29,96.34,53529.0,92.5694,92.5694,92.4926,92.5406,53529.0
2024-04-29 12:15:00,96.34,96.47,96.34,96.45,60624.0,92.5406,92.6655,92.5406,92.6463,60624.0
2024-04-29 12:20:00,96.46,96.54,96.43,96.52,43331.0,92.6559,92.7327,92.6271,92.7135,43331.0
2024-04-29 12:25:00,96.51,96.56,96.47,96.5,225649.0,92.7039,92.752,92.6655,92.6943,225649.0
2024-04-29 12:30:00,96.49,96.55,96.48,96.54,51905.0,92.6847,92.7423,92.6751,92.7327,51905.0
2024-04-29 12:35:00,96.53,96.6,96.52,96.59,36484.0,92.7231,92.7904,92.7135,92.7808,36484.0
2024-04-29 12:40:00,96.59,96.59,96.37,96.38,43580.0,92.7808,92.7808,92.5694,92.5791,43580.0
2024-04-29 12:45:00,96.37,96.44,96.35,96.43,53758.0,92.5694,92.6367,92.5502,92.6271,53758.0
2024-04-29 12:50:00,96.43,96.43,96.37,96.38,35724.0,92.6271,92.6271,92.5694,92.5791,35724.0
2024-04-29 12:55:00,96.38,96.42,96.34,96.42,36244.0,92.5791,92.6175,92.5406,92.6175,36244.0
2024-04-29 13:00:00,96.41,96.45,96.38,96.45,27959.0,92.6079,92.6463,92.5791,92.6463,27959.0
2024-04-29 13:05:00,96.45,96.46,96.4,96.43,43655.0,92.6463,92.6559,92.5983,92.6271,43655.0
2024-04-29 13:10:00,96.42,96.43,96.33,96.38,38208.0,92.6175,92.6271,92.531,92.5791,38208.0
2024-04-29 13:15:00,96.37,96.4,96.34,96.35,38790.0,92.5694,92.5983,92.5406,92.5502,38790.0
2024-04-29 13:20:00,96.36,96.39,96.34,96.38,46392.0,92.5598,92.5887,92.5406,92.5791,46392.0
2024-04-29 13:25:00,96.39,96.39,96.33,96.37,46382.0,92.5887,92.5887,92.531,92.5694,46382.0
2024-04-29 13:30:00,96.37,96.39,96.33,96.37,45240.0,92.5694,92.5887,92.531,92.5694,45240.0
2024-04-29 13:35:00,96.38,96.39,96.34,96.36,43177.0,92.5791,92.5887,92.5406,92.5598,43177.0
2024-04-29 13:40:00,96.36,96.39,96.3,96.31,31002.0,92.5598,92.5887,92.5022,92.5118,31002.0
2024-04-29 13:45:00,96.32,96.33,96.22,96.24,107520.0,92.5214,92.531,92.4254,92.4446,107520.0
2024-04-29 13:50:00,96.23,96.24,96.15,96.15,66683.0,92.435,92.4446,92.3581,92.3581,66683.0
2024-04-29 13:55:00,96.15,96.21,96.11,96.21,56613.0,92.3581,92.4158,92.3197,92.4158,56613.0
2024-04-29 14:00:00,96.22,96.22,96.08,96.13,150096.0,92.4254,92.4254,92.2909,92.3389,150096.0
2024-04-29 14:05:00,96.12,96.15,96.07,96.15,157525.0,92.3293,92.3581,92.2813,92.3581,157525.0
2024-04-29 14:10:00,96.15,96.15,96.07,96.11,79454.0,92.3581,92.3581,92.2813,92.3197,79454.0
2024-04-29 14:15:00,96.12,96.17,96.1,96.12,74901.0,92.3293,92.3773,92.3101,92.3293,74901.0
2024-04-29 14:20:00,96.12,96.15,96.1,96.13,77864.0,92.3293,92.3581,92.3101,92.3389,77864.0
2024-04-29 14:25:00,96.14,96.14,96.08,96.13,58915.0,92.3485,92.3485,92.2909,92.3389,58915.0
2024-04-29 14:30:00,96.13,96.15,95.99,96.05,106002.0,92.3389,92.3581,92.2044,92.2621,106002.0
2024-04-29 14:35:00,96.05,96.07,95.99,96.05,46714.0,92.2621,92.2813,92.2044,92.2621,46714.0
2024-04-29 14:40:00,96.05,96.15,96.04,96.14,88320.0,92.2621,92.3581,92.2525,92.3485,88320.0
2024-04-29 14:45:00,96.14,96.14,96.09,96.11,49799.0,92.3485,92.3485,92.3005,92.3197,49799.0
2024-04-29 14:50:00,96.12,96.14,96.06,96.12,80249.0,92.3293,92.3485,92.2717,92.3293,80249.0
2024-04-29 14:55:00,96.13,96.19,96.12,96.18,44411.0,92.3389,92.3965,92.3293,92.3869,44411.0
2024-04-29 15:00:00,96.17,96.17,95.95,96.01,263781.0,92.3773,92.3773,92.166,92.2236,263781.0
2024-04-29 15:05:00,96.01,96.04,95.9,95.98,181308.0,92.2236,92.2525,92.118,92.1948,181308.0
2024-04-29 15:10:00,95.98,96.06,95.95,96.04,212316.0,92.1948,92.2717,92.166,92.2525,212316.0
2024-04-29 15:15:00,96.04,96.08,96.01,96.06,75419.0,92.2525,92.2909,92.2236,92.2717,75419.0
2024-04-29 15:20:00,96.07,96.14,96.06,96.08,83098.0,92.2813,92.3485,92.2717,92.2909,83098.0
2024-04-29 15:25:00,96.08,96.15,96.07,96.13,88424.0,92.2909,92.3581,92.2813,92.3389,88424.0
2024-04-29 15:30:00,96.14,96.15,96.1,96.13,116753.0,92.3485,92.3581,92.3101,92.3389,116753.0
2024-04-29 15:35:00,96.13,96.21,96.08,96.14,184572.0,92.3389,92.4158,92.2909,92.3485,184572.0
2024-04-29 15:40:00,96.14,96.23,96.09,96.22,150180.0,92.3485,92.435,92.3005,92.4254,150180.0
2024-04-29 15:45:00,96.21,96.24,96.14,96.15,152448.0,92.4158,92.4446,92.3485,92.3581,152448.0
2024-04-29 15:50:00,96.15,96.4,96.14,96.4,264880.0,92.3581,92.5983,92.3485,92.5983,264880.0
2024-04-29 15:55:00,96.4,96.4,96.3,96.4,909915.0,92.5983,92.5983,92.5022,92.5983,909915.0
2024-04-30 09:30:00,96.0,96.02,95.54,95.69,610198.0,92.214,92.2332,91.7722,91.9163,610198.0
2024-04-30 09:35:00,95.69,96.17,95.63,95.92,298488.0,91.9163,92.3773,91.8586,92.1372,298488.0
2024-04-30 09:40:00,95.92,96.08,95.71,95.88,273264.0,92.1372,92.2909,91.9355,92.0988,273264.0
2024-04-30 09:45:00,95.87,95.94,95.74,95.79,193988.0,92.0892,92.1564,91.9643,92.0123,193988.0
2024-04-30 09:50:00,95.78,95.84,95.5,95.52,160007.0,92.0027,92.0603,91.7338,91.753,160007.0
2024-04-30 09:55:00,95.51,95.53,95.31,95.32,243231.0,91.7434,91.7626,91.5512,91.5609,243231.0
2024-04-30 10:00:00,95.32,95.4,95.16,95.3,187069.0,91.5609,91.6377,91.4072,91.5416,187069.0
2024-04-30 10:05:00,95.31,95.38,95.13,95.2,272539.0,91.5512,91.6185,91.3783,91.4456,272539.0
2024-04-30 10:10:00,95.2,95.28,95.11,95.26,161085.0,91.4456,91.5224,91.3591,91.5032,161085.0
2024-04-30 10:15:00,95.26,95.44,95.17,95.34,129863.0,91.5032,91.6761,91.4168,91.5801,129863.0
2024-04-30 10:20:00,95.34,95.37,95.17,95.26,124226.0,91.5801,91.6089,91.4168,91.5032,124226.0
2024-04-30 10:25:00,95.26,95.33,95.2,95.25,122643.0,91.5032,91.5705,91.4456,91.4936,122643.0
2024-04-30 10:30:00,95.25,95.26,94.91,94.94,187532.0,91.4936,91.5032,91.167,91.1958,187532.0
2024-04-30 10:35:00,94.95,95.08,94.82,95.04,237396.0,91.2054,91.3303,91.0806,91.2919,237396.0
2024-04-30 10:40:00,95.04,95.09,94.94,95.04,106278.0,91.2919,91.3399,91.1958,91.2919,106278.0
2024-04-30 10:45:00,95.03,95.23,95.02,95.16,86714.0,91.2823,91.4744,91.2727,91.4072,86714.0
2024-04-30 10:50:00,95.17,95.27,95.14,95.21,90392.0,91.4168,91.5128,91.388,91.4552,90392.0
2024-04-30 10:55:00,95.2,95.25,95.09,95.09,85312.0,91.4456,91.4936,91.3399,91.3399,85312.0
2024-04-30 11:00:00,95.1,95.21,95.05,95.19,89289.0,91.3495,91.4552,91.3015,91.436,89289.0
2024-04-30 11:05:00,95.18,95.28,95.08,95.09,84113.0,91.4264,91.5224,91.3303,91.3399,84113.0
2024-04-30 11:10:00,95.09,95.13,94.92,94.97,148928.0,91.3399,91.3783,91.1766,91.2247,148928.0
2024-04-30 11:15:00,94.96,95.06,94.86,94.91,280094.0,91.2151,91.3111,91.119,91.167,280094.0
2024-04-30 11:20:00,94.91,95.01,94.9,94.95,131765.0,91.167,91.2631,91.1574,91.2054,131765.0
2024-04-30 11:25:00,94.96,95.1,94.96,95.09,102586.0,91.2151,91.3495,91.2151,91.3399,102586.0
2024-04-30 11:30:00,95.09,95.12,94.93,95.02,98781.0,91.3399,91.3687,91.1862,91.2727,98781.0
2024-04-30 11:35:00,95.02,95.1,95.02,95.08,92888.0,91.2727,91.3495,91.2727,91.3303,92888.0
2024-04-30 11:40:00,95.08,95.12,94.93,94.94,99087.0,91.3303,91.3687,91.1862,91.1958,99087.0
2024-04-30 11:45:00,94.93,94.96,94.77,94.77,121742.0,91.1862,91.2151,91.0325,91.0325,121742.0
2024-04-30 11:50:00,94.76,94.79,94.71,94.74,101401.0,91.0229,91.0518,90.9749,91.0037,101401.0
2024-04-30 11:55:00,94.74,94.85,94.73,94.74,119186.0,91.0037,91.1094,90.9941,91.0037,119186.0
2024-04-30 12:00:00,94.74,94.78,94.64,94.74,112733.0,91.0037,91.0421,90.9077,91.0037,112733.0
2024-04-30 12:05:00,94.74,94.88,94.69,94.8,257068.0,91.0037,91.1382,90.9557,91.0614,257068.0
2024-04-30 12:10:00,94.8,94.88,94.78,94.83,73889.0,91.0614,91.1382,91.0421,91.0902,73889.0
2024-04-30 12:15:00,94.83,94.89,94.8,94.81,91558.0,91.0902,91.1478,91.0614,91.071,91558.0
2024-04-30 12:20:00,94.81,94.85,94.76,94.79,119777.0,91.071,91.1094,91.0229,91.0518,119777.0
2024-04-30 12:25:00,94.78,94.8,94.61,94.62,73295.0,91.0421,91.0614,90.8789,90.8885,73295.0
2024-04-30 12:30:00,94.62,94.62,94.31,94.34,155839.0,90.8885,90.8885,90.5907,90.6195,155839.0
2024-04-30 12:35:00,94.34,94.44,94.29,94.34,387605.0,90.6195,90.7156,90.5715,90.6195,387605.0
2024-04-30 12:40:00,94.35,94.4,94.26,94.32,199561.0,90.6291,90.6771,90.5427,90.6003,199561.0
2024-04-30 12:45:00,94.31,94.38,94.23,94.24,76205.0,90.5907,90.6579,90.5138,90.5234,76205.0
2024-04-30 12:50:00,94.24,94.26,94.1,94.13,163592.0,90.5234,90.5427,90.389,90.4178,163592.0
2024-04-30 12:55:00,94.13,94.19,94.05,94.06,84609.0,90.4178,90.4754,90.3409,90.3505,84609.0
2024-04-30 13:00:00,94.06,94.13,94.01,94.06,99607.0,90.3505,90.4178,90.3025,90.3505,99607.0
2024-04-30 13:05:00,94.06,94.19,94.0,94.1,148814.0,90.3505,90.4754,90.2929,90.389,148814.0
2024-04-30 13:10:00,94.1,94.22,94.09,94.18,319736.0,90.389,90.5042,90.3794,90.4658,319736.0
2024-04-30 13:15:00,94.2,94.33,94.15,94.33,66922.0,90.485,90.6099,90.437,90.6099,66922.0
2024-04-30 13:20:00,94.33,94.41,94.29,94.37,101382.0,90.6099,90.6867,90.5715,90.6483,101382.0
2024-04-30 13:25:00,94.37,94.41,94.29,94.34,92723.0,90.6483,90.6867,90.5715,90.6195,92723.0
2024-04-30 13:30:00,94.34,94.38,94.29,94.34,103907.0,90.6195,90.6579,90.5715,90.6195,103907.0
2024-04-30 13:35:00,94.34,94.47,94.31,94.46,124105.0,90.6195,90.7444,90.5907,90.7348,124105.0
2024-04-30 13:40:00,94.46,94.51,94.4,94.42,114261.0,90.7348,90.7828,90.6771,90.6963,114261.0
2024-04-30 13:45:00,94.42,94.48,94.4,94.47,44864.0,90.6963,90.754,90.6771,90.7444,44864.0
2024-04-30 13:50:00,94.47,94.52,94.45,94.47,72311.0,90.7444,90.7924,90.7252,90.7444,72311.0
2024-04-30 13:55:00,94.47,94.6,94.47,94.57,65439.0,90.7444,90.8692,90.7444,90.8404,65439.0
2024-04-30 14:00:00,94.57,94.64,94.54,94.62,62694.0,90.8404,90.9077,90.8116,90.8885,62694.0
2024-04-30 14:05:00,94.62,94.64,94.57,94.63,72240.0,90.8885,90.9077,90.8404,90.8981,72240.0
2024-04-30 14:10:00,94.63,94.69,94.59,94.61,59393.0,90.8981,90.9557,90.8596,90.8789,59393.0
2024-04-30 14:15:00,94.61,94.68,94.58,94.68,78667.0,90.8789,90.9461,90.85,90.9461,78667.0
2024-04-30 14:20:00,94.69,94.73,94.66,94.68,62305.0,90.9557,90.9941,90.9269,90.9461,62305.0
2024-04-30 14:25:00,94.68,94.7,94.52,94.53,81877.0,90.9461,90.9653,90.7924,90.802,81877.0
2024-04-30 14:30:00,94.53,94.63,94.49,94.59,81193.0,90.802,90.8981,90.7636,90.8596,81193.0
2024-04-30 14:35:00,94.59,94.63,94.54,94.61,62901.0,90.8596,90.8981,90.8116,90.8789,62901.0
2024-04-30 14:40:00,94.61,94.61,94.42,94.43,52393.0,90.8789,90.8789,90.6963,90.706,52393.0
2024-04-30 14:45:00,94.43,94.45,94.35,94.35,62720.0,90.706,90.7252,90.6291,90.6291,62720.0
2024-04-30 14:50:00,94.34,94.34,94.2,94.21,87786.0,90.6195,90.6195,90.485,90.4946,87786.0
2024-04-30 14:55:00,94.21,94.29,94.21,94.25,109388.0,90.4946,90.5715,90.4946,90.5331,109388.0
2024-04-30 15:00:00,94.24,94.37,94.2,94.31,121122.0,90.5234,90.6483,90.485,90.5907,121122.0
2024-04-30 15:05:00,94.31,94.34,94.2,94.23,81133.0,90.5907,90.6195,90.485,90.5138,81133.0
2024-04-30 15:10:00,94.23,94.33,94.23,94.24,103736.0,90.5138,90.6099,90.5138,90.5234,103736.0
2024-04-30 15:15:00,94.25,94.28,94.08,94.09,133438.0,90.5331,90.5619,90.3698,90.3794,133438.0
2024-04-30 15:20:00,94.1,94.15,94.02,94.04,170940.0,90.389,90.437,90.3121,90.3313,170940.0
2024-04-30 15:25:00,94.04,94.08,93.97,94.05,203440.0,90.3313,90.3698,90.2641,90.3409,203440.0
2024-04-30 15:30:00,94.05,94.08,93.97,94.01,210864.0,90.3409,90.3698,90.2641,90.3025,210864.0
2024-04-30 15:35:00,94.01,94.02,93.88,93.98,222585.0,90.3025,90.3121,90.1776,90.2737,222585.0
2024-04-30 15:40:00,93.98,94.06,93.85,93.85,283092.0,90.2737,90.3505,90.1488,90.1488,283092.0
2024-04-30 15:45:00,93.86,93.93,93.8,93.93,415869.0,90.1584,90.2257,90.1008,90.2257,415869.0
2024-04-30 15:50:00,93.92,93.94,93.65,93.76,827276.0,90.2161,90.2353,89.9567,90.0624,827276.0
2024-04-30 15:55:00,93.77,93.9,93.47,93.54,2358560.0,90.072,90.1969,89.7838,89.8511,2358560.0
2024-05-01 09:30:00,93.38,93.69,93.17,93.55,1117288.0,89.6974,89.9951,89.4956,89.8607,1117288.0
2024-05-01 09:35:00,93.54,93.58,92.98,93.15,458422.0,89.8511,89.8895,89.3131,89.4764,458422.0
2024-05-01 09:40:00,93.15,93.2,92.91,93.09,453179.0,89.4764,89.5245,89.2459,89.4188,453179.0
2024-05-01 09:45:00,93.09,93.22,92.96,93.14,413186.0,89.4188,89.5437,89.2939,89.4668,413186.0
2024-05-01 09:50:00,93.15,93.21,92.83,92.87,238718.0,89.4764,89.5341,89.1691,89.2075,238718.0
2024-05-01 09:55:00,92.87,93.11,92.85,93.08,177326.0,89.2075,89.438,89.1883,89.4092,177326.0
2024-05-01 10:00:00,93.09,93.17,92.95,93.1,213141.0,89.4188,89.4956,89.2843,89.4284,213141.0
2024-05-01 10:05:00,93.11,93.31,93.06,93.29,188945.0,89.438,89.6301,89.39,89.6109,188945.0
2024-05-01 10:10:00,93.29,93.31,92.89,92.94,452508.0,89.6109,89.6301,89.2267,89.2747,452508.0
2024-05-01 10:15:00,92.94,92.98,92.79,92.84,201273.0,89.2747,89.3131,89.1306,89.1787,201273.0
2024-05-01 10:20:00,92.84,92.96,92.78,92.78,158263.0,89.1787,89.2939,89.121,89.121,158263.0
2024-05-01 10:25:00,92.8,92.95,92.79,92.89,389037.0,89.1402,89.2843,89.1306,89.2267,389037.0
2024-05-01 10:30:00,92.89,92.89,92.46,92.58,385283.0,89.2267,89.2267,88.8136,88.9289,385283.0
2024-05-01 10:35:00,92.59,92.61,92.33,92.47,244747.0,88.9385,88.9577,88.6888,88.8232,244747.0
2024-05-01 10:40:00,92.45,92.49,92.31,92.48,320636.0,88.804,88.8425,88.6696,88.8329,320636.0
2024-05-01 10:45:00,92.47,92.48,92.32,92.34,181715.0,88.8232,88.8329,88.6792,88.6984,181715.0
2024-05-01 10:50:00,92.34,92.47,92.33,92.33,196497.0,88.6984,88.8232,88.6888,88.6888,196497.0
2024-05-01 10:55:00,92.33,92.46,92.26,92.41,201904.0,88.6888,88.8136,88.6215,88.7656,201904.0
2024-05-01 11:00:00,92.41,92.42,92.23,92.33,214424.0,88.7656,88.7752,88.5927,88.6888,214424.0
2024-05-01 11:05:00,92.33,92.37,92.23,92.35,126603.0,88.6888,88.7272,88.5927,88.708,126603.0
2024-05-01 11:10:00,92.35,92.36,92.08,92.12,270417.0,88.708,88.7176,88.4486,88.4871,270417.0
2024-05-01 11:15:00,92.12,92.35,92.1,92.26,266294.0,88.4871,88.708,88.4678,88.6215,266294.0
2024-05-01 11:20:00,92.25,92.32,92.17,92.18,211270.0,88.6119,88.6792,88.5351,88.5447,211270.0
2024-05-01 11:25:00,92.18,92.25,92.12,92.18,241456.0,88.5447,88.6119,88.4871,88.5447,241456.0
2024-05-01 11:30:00,92.18,92.19,91.97,91.99,444794.0,88.5447,88.5543,88.343,88.3622,444794.0
2024-05-01 11:35:00,91.99,92.0,91.88,91.97,198023.0,88.3622,88.3718,88.2565,88.343,198023.0
2024-05-01 11:40:00,91.97,92.13,91.97,92.12,183811.0,88.343,88.4967,88.343,88.4871,183811.0
2024-05-01 11:45:00,92.13,92.28,92.09,92.09,298108.0,88.4967,88.6407,88.4582,88.4582,298108.0
2024-05-01 11:50:00,92.1,92.15,92.04,92.05,97665.0,88.4678,88.5159,88.4102,88.4198,97665.0
2024-05-01 11:55:00,92.05,92.11,92.04,92.05,312024.0,88.4198,88.4774,88.4102,88.4198,312024.0
2024-05-01 12:00:00,92.05,92.14,92.03,92.11,129877.0,88.4198,88.5063,88.4006,88.4774,129877.0
2024-05-01 12:05:00,92.1,92.17,92.03,92.13,112119.0,88.4678,88.5351,88.4006,88.4967,112119.0
2024-05-01 12:10:00,92.13,92.19,91.96,92.12,158800.0,88.4967,88.5543,88.3334,88.4871,158800.0
2024-05-01 12:15:00,92.12,92.15,91.85,91.9,223066.0,88.4871,88.5159,88.2277,88.2757,223066.0
2024-05-01 12:20:00,91.9,92.01,91.82,91.99,110695.0,88.2757,88.3814,88.1989,88.3622,110695.0
2024-05-01 12:25:00,91.99,92.1,91.94,92.0,82338.0,88.3622,88.4678,88.3142,88.3718,82338.0
2024-05-01 12:30:00,92.0,92.07,91.94,91.95,94101.0,88.3718,88.439,88.3142,88.3238,94101.0
2024-05-01 12:35:00,91.95,91.96,91.78,91.88,173263.0,88.3238,88.3334,88.1605,88.2565,173263.0
2024-05-01 12:40:00,91.88,91.99,91.83,91.9,120057.0,88.2565,88.3622,88.2085,88.2757,120057.0
2024-05-01 12:45:00,91.89,92.04,91.88,92.0,43847.0,88.2661,88.4102,88.2565,88.3718,43847.0
2024-05-01 12:50:00,91.99,92.09,91.92,92.02,122823.0,88.3622,88.4582,88.2949,88.391,122823.0
2024-05-01 12:55:00,92.02,92.09,92.0,92.02,75977.0,88.391,88.4582,88.3718,88.391,75977.0
2024-05-01 13:00:00,92.02,92.07,91.99,92.03,61555.0,88.391,88.439,88.3622,88.4006,61555.0
2024-05-01 13:05:00,92.03,92.03,91.92,91.98,78323.0,88.4006,88.4006,88.2949,88.3526,78323.0
2024-05-01 13:10:00,91.99,92.02,91.85,91.85,109631.0,88.3622,88.391,88.2277,88.2277,109631.0
2024-05-01 13:15:00,91.85,91.92,91.83,91.86,75514.0,88.2277,88.2949,88.2085,88.2373,75514.0
2024-05-01 13:20:00,91.86,91.9,91.76,91.8,154047.0,88.2373,88.2757,88.1412,88.1797,154047.0
2024-05-01 13:25:00,91.8,91.88,91.8,91.83,92563.0,88.1797,88.2565,88.1797,88.2085,92563.0
2024-05-01 13:30:00,91.83,91.92,91.83,91.92,110090.0,88.2085,88.2949,88.2085,88.2949,110090.0
2024-05-01 13:35:00,91.92,91.99,91.9,91.94,113848.0,88.2949,88.3622,88.2757,88.3142,113848.0
2024-05-01 13:40:00,91.95,91.97,91.84,91.84,205808.0,88.3238,88.343,88.2181,88.2181,205808.0
2024-05-01 13:45:00,91.84,91.89,91.81,91.81,71076.0,88.2181,88.2661,88.1893,88.1893,71076.0
2024-05-01 13:50:00,91.81,91.82,91.65,91.72,117063.0,88.1893,88.1989,88.0356,88.1028,117063.0
2024-05-01 13:55:00,91.72,91.79,91.66,91.68,68268.0,88.1028,88.1701,88.0452,88.0644,68268.0
2024-05-01 14:00:00,91.69,91.86,91.58,91.84,243365.0,88.074,88.2373,87.9683,88.2181,243365.0
2024-05-01 14:05:00,91.84,91.9,91.69,91.72,171658.0,88.2181,88.2757,88.074,88.1028,171658.0
2024-05-01 14:10:00,91.71,91.77,91.53,91.7,143197.0,88.0932,88.1509,87.9203,88.0836,143197.0
2024-05-01 14:15:00,91.7,91.89,91.7,91.89,142512.0,88.0836,88.2661,88.0836,88.2661,142512.0
2024-05-01 14:20:00,91.88,91.95,91.76,91.87,83960.0,88.2565,88.3238,88.1412,88.2469,83960.0
2024-05-01 14:25:00,91.87,92.13,91.86,92.12,160997.0,88.2469,88.4967,88.2373,88.4871,160997.0
2024-05-01 14:30:00,92.12,92.38,91.79,92.33,273974.0,88.4871,88.7368,88.1701,88.6888,273974.0
2024-05-01 14:35:00,92.31,92.47,91.94,92.47,358782.0,88.6696,88.8232,88.3142,88.8232,358782.0
2024-05-01 14:40:00,92.48,92.8,92.36,92.8,301465.0,88.8329,89.1402,88.7176,89.1402,301465.0
2024-05-01 14:45:00,92.79,92.8,92.4,92.53,660179.0,89.1306,89.1402,88.756,88.8809,660179.0
2024-05-01 14:50:00,92.54,92.73,92.51,92.64,184576.0,88.8905,89.073,88.8617,88.9865,184576.0
2024-05-01 14:55:00,92.63,92.72,92.54,92.6,204123.0,88.9769,89.0634,88.8905,88.9481,204123.0
2024-05-01 15:00:00,92.61,92.75,92.44,92.47,310263.0,88.9577,89.0922,88.7944,88.8232,310263.0
2024-05-01 15:05:00,92.47,92.63,92.34,92.5,508738.0,88.8232,88.9769,88.6984,88.8521,508738.0
2024-05-01 15:10:00,92.5,92.58,92.43,92.5,208484.0,88.8521,88.9289,88.7848,88.8521,208484.0
2024-05-01 15:15:00,92.51,92.59,92.34,92.4,253803.0,88.8617,88.9385,88.6984,88.756,253803.0
2024-05-01 15:20:00,92.39,92.52,92.21,92.51,346508.0,88.7464,88.8713,88.5735,88.8617,346508.0
2024-05-01 15:25:00,92.51,92.57,92.39,92.45,198614.0,88.8617,88.9193,88.7464,88.804,198614.0
2024-05-01 15:30:00,92.45,92.68,92.16,92.17,1105494.0,88.804,89.025,88.5255,88.5351,1105494.0
2024-05-01 15:35:00,92.18,92.23,91.98,92.09,560330.0,88.5447,88.5927,88.3526,88.4582,560330.0
2024-05-01 15:40:00,92.1,92.2,91.96,92.13,437450.0,88.4678,88.5639,88.3334,88.4967,437450.0
2024-05-01 15:45:00,92.13,92.27,92.01,92.27,543491.0,88.4967,88.6311,88.3814,88.6311,543491.0
2024-05-01 15:50:00,92.26,92.31,92.06,92.13,831420.0,88.6215,88.6696,88.4294,88.4967,831420.0
2024-05-01 15:55:00,92.13,92.21,92.02,92.05,1676025.0,88.4967,88.5735,88.391,88.4198,1676025.0
2024-05-02 09:30:00,92.66,93.19,92.45,92.83,837912.0,89.0058,89.5149,88.804,89.1691,837912.0
2024-05-02 09:35:00,92.82,92.93,92.6,92.91,495749.0,89.1594,89.2651,88.9481,89.2459,495749.0
2024-05-02 09:40:00,92.91,93.08,92.65,92.74,304825.0,89.2459,89.4092,88.9962,89.0826,304825.0
2024-05-02 09:45:00,92.75,92.83,92.54,92.75,411154.0,89.0922,89.1691,88.8905,89.0922,411154.0
2024-05-02 09:50:00,92.72,92.86,92.56,92.64,265347.0,89.0634,89.1979,88.9097,88.9865,265347.0
2024-05-02 09:55:00,92.65,92.69,92.35,92.4,230128.0,88.9962,89.0346,88.708,88.756,230128.0
2024-05-02 10:00:00,92.42,92.45,92.13,92.26,264572.0,88.7752,88.804,88.4967,88.6215,264572.0
2024-05-02 10:05:00,92.24,92.42,92.12,92.19,197507.0,88.6023,88.7752,88.4871,88.5543,197507.0
2024-05-02 10:10:00,92.2,92.63,92.18,92.61,185225.0,88.5639,88.9769,88.5447,88.9577,185225.0
2024-05-02 10:15:00,92.62,92.76,92.52,92.76,138973.0,88.9673,89.1018,88.8713,89.1018,138973.0
2024-05-02 10:20:00,92.76,92.86,92.65,92.76,177593.0,89.1018,89.1979,88.9962,89.1018,177593.0
2024-05-02 10:25:00,92.77,92.85,92.67,92.68,109757.0,89.1114,89.1883,89.0154,89.025,109757.0
2024-05-02 10:30:00,92.67,92.73,92.58,92.67,197825.0,89.0154,89.073,88.9289,89.0154,197825.0
2024-05-02 10:35:00,92.67,92.81,92.66,92.77,105558.0,89.0154,89.1498,89.0058,89.1114,105558.0
2024-05-02 10:40:00,92.77,92.8,92.63,92.72,109809.0,89.1114,89.1402,88.9769,89.0634,109809.0
2024-05-02 10:45:00,92.71,92.83,92.62,92.63,76975.0,89.0538,89.1691,88.9673,88.9769,76975.0
2024-05-02 10:50:00,92.63,92.68,92.49,92.55,72894.0,88.9769,89.025,88.8425,88.9001,72894.0
2024-05-02 10:55:00,92.55,92.75,92.54,92.73,103705.0,88.9001,89.0922,88.8905,89.073,103705.0
2024-05-02 11:00:00,92.74,92.75,92.57,92.61,102641.0,89.0826,89.0922,88.9193,88.9577,102641.0
2024-05-02 11:05:00,92.61,92.69,92.52,92.63,113400.0,88.9577,89.0346,88.8713,88.9769,113400.0
2024-05-02 11:10:00,92.64,92.66,92.48,92.52,77828.0,88.9865,89.0058,88.8329,88.8713,77828.0
2024-05-02 11:15:00,92.5,92.58,92.45,92.53,69827.0,88.8521,88.9289,88.804,88.8809,69827.0
2024-05-02 11:20:00,92.54,92.66,92.54,92.62,93576.0,88.8905,89.0058,88.8905,88.9673,93576.0
2024-05-02 11:25:00,92.62,92.68,92.49,92.52,159115.0,88.9673,89.025,88.8425,88.8713,159115.0
2024-05-02 11:30:00,92.52,92.54,92.41,92.46,106600.0,88.8713,88.8905,88.7656,88.8136,106600.0
2024-05-02 11:35:00,92.47,92.68,92.46,92.57,113637.0,88.8232,89.025,88.8136,88.9193,113637.0
2024-05-02 11:40:00,92.56,92.65,92.5,92.56,70883.0,88.9097,88.9962,88.8521,88.9097,70883.0
2024-05-02 11:45:00,92.56,92.59,92.43,92.43,65374.0,88.9097,88.9385,88.7848,88.7848,65374.0
2024-05-02 11:50:00,92.43,92.49,92.38,92.39,123445.0,88.7848,88.8425,88.7368,88.7464,123445.0
2024-05-02 11:55:00,92.39,92.43,92.3,92.32,88334.0,88.7464,88.7848,88.66,88.6792,88334.0
2024-05-02 12:00:00,92.31,92.38,92.3,92.36,137667.0,88.6696,88.7368,88.66,88.7176,137667.0
2024-05-02 12:05:00,92.36,92.44,92.33,92.35,93784.0,88.7176,88.7944,88.6888,88.708,93784.0
2024-05-02 12:10:00,92.35,92.4,92.26,92.38,68298.0,88.708,88.756,88.6215,88.7368,68298.0
2024-05-02 12:15:00,92.39,92.45,92.38,92.42,121394.0,88.7464,88.804,88.7368,88.7752,121394.0
2024-05-02 12:20:00,92.43,92.46,92.39,92.46,65566.0,88.7848,88.8136,88.7464,88.8136,65566.0
2024-05-02 12:25:00,92.45,92.47,92.37,92.42,182476.0,88.804,88.8232,88.7272,88.7752,182476.0
2024-05-02 12:30:00,92.41,92.46,92.35,92.36,301606.0,88.7656,88.8136,88.708,88.7176,301606.0
2024-05-02 12:35:00,92.37,92.47,92.29,92.45,103071.0,88.7272,88.8232,88.6503,88.804,103071.0
2024-05-02 12:40:00,92.44,92.54,92.43,92.52,88320.0,88.7944,88.8905,88.7848,88.8713,88320.0
2024-05-02 12:45:00,92.52,92.56,92.48,92.51,99248.0,88.8713,88.9097,88.8329,88.8617,99248.0
2024-05-02 12:50:00,92.51,92.57,92.5,92.55,73252.0,88.8617,88.9193,88.8521,88.9001,73252.0
2024-05-02 12:55:00,92.55,92.64,92.52,92.64,70964.0,88.9001,88.9865,88.8713,88.9865,70964.0
2024-05-02 13:00:00,92.65,92.69,92.56,92.61,92973.0,88.9962,89.0346,88.9097,88.9577,92973.0
2024-05-02 13:05:00,92.62,92.67,92.58,92.58,79079.0,88.9673,89.0154,88.9289,88.9289,79079.0
2024-05-02 13:10:00,92.58,92.81,92.57,92.8,96905.0,88.9289,89.1498,88.9193,89.1402,96905.0
2024-05-02 13:15:00,92.81,92.88,92.8,92.83,62509.0,89.1498,89.2171,89.1402,89.1691,62509.0
2024-05-02 13:20:00,92.83,92.85,92.79,92.84,87677.0,89.1691,89.1883,89.1306,89.1787,87677.0
2024-05-02 13:25:00,92.84,92.91,92.83,92.9,64027.0,89.1787,89.2459,89.1691,89.2363,64027.0
2024-05-02 13:30:00,92.89,92.91,92.74,92.77,171111.0,89.2267,89.2459,89.0826,89.1114,171111.0
2024-05-02 13:35:00,92.78,92.86,92.68,92.82,147962.0,89.121,89.1979,89.025,89.1594,147962.0
2024-05-02 13:40:00,92.81,92.83,92.73,92.78,88233.0,89.1498,89.1691,89.073,89.121,88233.0
2024-05-02 13:45:00,92.79,92.83,92.72,92.76,72936.0,89.1306,89.1691,89.0634,89.1018,72936.0
2024-05-02 13:50:00,92.77,92.79,92.73,92.75,76991.0,89.1114,89.1306,89.073,89.0922,76991.0
2024-05-02 13:55:00,92.75,92.79,92.73,92.76,81097.0,89.0922,89.1306,89.073,89.1018,81097.0
2024-05-02 14:00:00,92.77,92.78,92.71,92.73,62712.0,89.1114,89.121,89.0538,89.073,62712.0
2024-05-02 14:05:00,92.73,92.89,92.72,92.84,167362.0,89.073,89.2267,89.0634,89.1787,167362.0
2024-05-02 14:10:00,92.83,92.87,92.79,92.79,85514.0,89.1691,89.2075,89.1306,89.1306,85514.0
2024-05-02 14:15:00,92.79,92.86,92.72,92.75,112180.0,89.1306,89.1979,89.0634,89.0922,112180.0
2024-05-02 14:20:00,92.74,92.8,92.68,92.73,97394.0,89.0826,89.1402,89.025,89.073,97394.0
2024-05-02 14:25:00,92.73,92.79,92.7,92.79,226838.0,89.073,89.1306,89.0442,89.1306,226838.0
2024-05-02 14:30:00,92.78,92.81,92.71,92.75,135033.0,89.121,89.1498,89.0538,89.0922,135033.0
2024-05-02 14:35:00,92.76,92.81,92.72,92.8,113954.0,89.1018,89.1498,89.0634,89.1402,113954.0
2024-05-02 14:40:00,92.8,92.84,92.75,92.76,176103.0,89.1402,89.1787,89.0922,89.1018,176103.0
2024-05-02 14:45:00,92.76,92.88,92.72,92.86,100428.0,89.1018,89.2171,89.0634,89.1979,100428.0
2024-05-02 14:50:00,92.86,92.91,92.83,92.85,115436.0,89.1979,89.2459,89.1691,89.1883,115436.0
2024-05-02 14:55:00,92.85,92.92,92.85,92.9,93515.0,89.1883,89.2555,89.1883,89.2363,93515.0
2024-05-02 15:00:00,92.89,92.92,92.85,92.92,148940.0,89.2267,89.2555,89.1883,89.2555,148940.0
2024-05-02 15:05:00,92.92,93.0,92.91,92.96,132131.0,89.2555,89.3323,89.2459,89.2939,132131.0
2024-05-02 15:10:00,92.97,93.01,92.89,92.91,161002.0,89.3035,89.342,89.2267,89.2459,161002.0
2024-05-02 15:15:00,92.91,92.95,92.82,92.86,247533.0,89.2459,89.2843,89.1594,89.1979,247533.0
2024-05-02 15:20:00,92.86,92.92,92.84,92.88,165071.0,89.1979,89.2555,89.1787,89.2171,165071.0
2024-05-02 15:25:00,92.87,92.89,92.81,92.81,283649.0,89.2075,89.2267,89.1498,89.1498,283649.0
2024-05-02 15:30:00,92.81,92.82,92.72,92.72,206685.0,89.1498,89.1594,89.0634,89.0634,206685.0
2024-05-02 15:35:00,92.72,92.72,92.6,92.68,546082.0,89.0634,89.0634,88.9481,89.025,546082.0
2024-05-02 15:40:00,92.68,92.71,92.55,92.56,238882.0,89.025,89.0538,88.9001,88.9097,238882.0
2024-05-02 15:45:00,92.55,92.64,92.51,92.62,305041.0,88.9001,88.9865,88.8617,88.9673,305041.0
2024-05-02 15:50:00,92.63,92.69,92.54,92.61,453810.0,88.9769,89.0346,88.8905,88.9577,453810.0
2024-05-02 15:55:00,92.62,92.69,92.45,92.58,1171775.0,88.9673,89.0346,88.804,88.9289,1171775.0
2024-05-03 09:30:00,92.67,92.74,91.62,91.62,697253.0,89.0154,89.0826,88.0068,88.0068,697253.0
2024-05-03 09:35:00,91.61,92.1,91.56,92.1,586613.0,87.9972,88.4678,87.9491,88.4678,586613.0
2024-05-03 09:40:00,92.11,92.39,92.02,92.33,291427.0,88.4774,88.7464,88.391,88.6888,291427.0
2024-05-03 09:45:00,92.32,92.41,92.14,92.38,286708.0,88.6792,88.7656,88.5063,88.7368,286708.0
2024-05-03 09:50:00,92.38,92.56,92.35,92.52,381473.0,88.7368,88.9097,88.708,88.8713,381473.0
2024-05-03 09:55:00,92.52,92.58,92.45,92.51,149360.0,88.8713,88.9289,88.804,88.8617,149360.0
2024-05-03 10:00:00,92.52,92.7,92.13,92.16,341381.0,88.8713,89.0442,88.4967,88.5255,341381.0
2024-05-03 10:05:00,92.13,92.3,92.09,92.23,249861.0,88.4967,88.66,88.4582,88.5927,249861.0
2024-05-03 10:10:00,92.22,92.22,92.04,92.09,235705.0,88.5831,88.5831,88.4102,88.4582,235705.0
2024-05-03 10:15:00,92.12,92.14,91.9,91.93,178036.0,88.4871,88.5063,88.2757,88.3045,178036.0
2024-05-03 10:20:00,91.92,91.93,91.68,91.75,184991.0,88.2949,88.3045,88.0644,88.1316,184991.0
2024-05-03 10:25:00,91.74,91.75,91.57,91.61,146592.0,88.122,88.1316,87.9587,87.9972,146592.0
2024-05-03 10:30:00,91.61,91.82,91.52,91.54,188689.0,87.9972,88.1989,87.9107,87.9299,188689.0
2024-05-03 10:35:00,91.53,91.78,91.43,91.75,208251.0,87.9203,88.1605,87.8243,88.1316,208251.0
2024-05-03 10:40:00,91.77,91.8,91.63,91.7,159014.0,88.1509,88.1797,88.0164,88.0836,159014.0
2024-05-03 10:45:00,91.69,91.72,91.61,91.66,141499.0,88.074,88.1028,87.9972,88.0452,141499.0
2024-05-03 10:50:00,91.67,91.74,91.49,91.51,205215.0,88.0548,88.122,87.8819,87.9011,205215.0
2024-05-03 10:55:00,91.52,91.62,91.48,91.54,381204.0,87.9107,88.0068,87.8723,87.9299,381204.0
2024-05-03 11:00:00,91.54,91.6,91.34,91.37,274390.0,87.9299,87.9876,87.7378,87.7666,274390.0
2024-05-03 11:05:00,91.38,91.48,91.35,91.45,205654.0,87.7762,87.8723,87.7474,87.8435,205654.0
2024-05-03 11:10:00,91.46,91.57,91.37,91.44,186663.0,87.8531,87.9587,87.7666,87.8339,186663.0
2024-05-03 11:15:00,91.44,91.59,91.44,91.5,119434.0,87.8339,87.978,87.8339,87.8915,119434.0
2024-05-03 11:20:00,91.5,91.6,91.46,91.59,153326.0,87.8915,87.9876,87.8531,87.978,153326.0
2024-05-03 11:25:00,91.59,91.71,91.58,91.65,171008.0,87.978,88.0932,87.9683,88.0356,171008.0
2024-05-03 11:30:00,91.65,91.86,91.64,91.79,192237.0,88.0356,88.2373,88.026,88.1701,192237.0
2024-05-03 11:35:00,91.8,91.93,91.8,91.88,105222.0,88.1797,88.3045,88.1797,88.2565,105222.0
2024-05-03 11:40:00,91.9,91.93,91.82,91.88,85468.0,88.2757,88.3045,88.1989,88.2565,85468.0
2024-05-03 11:45:00,91.89,91.95,91.74,91.76,91833.0,88.2661,88.3238,88.122,88.1412,91833.0
2024-05-03 11:50:00,91.77,91.95,91.76,91.83,131906.0,88.1509,88.3238,88.1412,88.2085,131906.0
2024-05-03 11:55:00,91.83,91.87,91.77,91.8,140978.0,88.2085,88.2469,88.1509,88.1797,140978.0
2024-05-03 12:00:00,91.8,91.91,91.78,91.88,172153.0,88.1797,88.2853,88.1605,88.2565,172153.0
2024-05-03 12:05:00,91.88,91.99,91.87,91.98,149011.0,88.2565,88.3622,88.2469,88.3526,149011.0
2024-05-03 12:10:00,91.98,92.0,91.91,91.95,63632.0,88.3526,88.3718,88.2853,88.3238,63632.0
2024-05-03 12:15:00,91.95,92.01,91.91,91.92,67562.0,88.3238,88.3814,88.2853,88.2949,67562.0
2024-05-03 12:20:00,91.93,92.08,91.9,92.05,76592.0,88.3045,88.4486,88.2757,88.4198,76592.0
2024-05-03 12:25:00,92.05,92.19,92.04,92.14,76752.0,88.4198,88.5543,88.4102,88.5063,76752.0
2024-05-03 12:30:00,92.14,92.23,92.12,92.22,72969.0,88.5063,88.5927,88.4871,88.5831,72969.0
2024-05-03 12:35:00,92.22,92.31,92.22,92.31,70846.0,88.5831,88.6696,88.5831,88.6696,70846.0
2024-05-03 12:40:00,92.31,92.32,92.24,92.27,71138.0,88.6696,88.6792,88.6023,88.6311,71138.0
2024-05-03 12:45:00,92.27,92.31,92.24,92.28,177870.0,88.6311,88.6696,88.6023,88.6407,177870.0
2024-05-03 12:50:00,92.28,92.33,92.26,92.3,55005.0,88.6407,88.6888,88.6215,88.66,55005.0
2024-05-03 12:55:00,92.3,92.33,92.23,92.27,55843.0,88.66,88.6888,88.5927,88.6311,55843.0
2024-05-03 13:00:00,92.28,92.39,92.27,92.28,80036.0,88.6407,88.7464,88.6311,88.6407,80036.0
2024-05-03 13:05:00,92.28,92.33,92.24,92.3,43208.0,88.6407,88.6888,88.6023,88.66,43208.0
2024-05-03 13:10:00,92.3,92.33,92.26,92.31,66706.0,88.66,88.6888,88.6215,88.6696,66706.0
2024-05-03 13:15:00,92.31,92.33,92.21,92.21,169049.0,88.6696,88.6888,88.5735,88.5735,169049.0
2024-05-03 13:20:00,92.22,92.25,92.15,92.19,84706.0,88.5831,88.6119,88.5159,88.5543,84706.0
2024-05-03 13:25:00,92.19,92.21,92.14,92.16,59397.0,88.5543,88.5735,88.5063,88.5255,59397.0
2024-05-03 13:30:00,92.15,92.17,92.09,92.1,63837.0,88.5159,88.5351,88.4582,88.4678,63837.0
2024-05-03 13:35:00,92.1,92.1,91.99,92.08,96950.0,88.4678,88.4678,88.3622,88.4486,96950.0
2024-05-03 13:40:00,92.08,92.13,91.98,92.0,378299.0,88.4486,88.4967,88.3526,88.3718,378299.0
2024-05-03 13:45:00,92.0,92.09,91.97,92.09,105042.0,88.3718,88.4582,88.343,88.4582,105042.0
2024-05-03 13:50:00,92.1,92.14,92.05,92.12,62923.0,88.4678,88.5063,88.4198,88.4871,62923.0
2024-05-03 13:55:00,92.11,92.18,92.09,92.15,51040.0,88.4774,88.5447,88.4582,88.5159,51040.0
2024-05-03 14:00:00,92.15,92.17,92.07,92.11,50816.0,88.5159,88.5351,88.439,88.4774,50816.0
2024-05-03 14:05:00,92.11,92.17,92.07,92.12,87200.0,88.4774,88.5351,88.439,88.4871,87200.0
2024-05-03 14:10:00,92.12,92.13,92.05,92.06,56264.0,88.4871,88.4967,88.4198,88.4294,56264.0
2024-05-03 14:15:00,92.06,92.13,92.04,92.09,62648.0,88.4294,88.4967,88.4102,88.4582,62648.0
2024-05-03 14:20:00,92.1,92.12,92.04,92.07,69202.0,88.4678,88.4871,88.4102,88.439,69202.0
2024-05-03 14:25:00,92.06,92.1,92.0,92.0,78868.0,88.4294,88.4678,88.3718,88.3718,78868.0
2024-05-03 14:30:00,92.01,92.08,92.0,92.06,74497.0,88.3814,88.4486,88.3718,88.4294,74497.0
2024-05-03 14:35:00,92.06,92.07,91.99,92.0,79128.0,88.4294,88.439,88.3622,88.3718,79128.0
2024-05-03 14:40:00,92.0,92.06,91.97,92.01,78953.0,88.3718,88.4294,88.343,88.3814,78953.0
2024-05-03 14:45:00,92.01,92.01,91.96,91.97,46604.0,88.3814,88.3814,88.3334,88.343,46604.0
2024-05-03 14:50:00,91.98,92.01,91.96,91.99,81856.0,88.3526,88.3814,88.3334,88.3622,81856.0
2024-05-03 14:55:00,91.99,92.1,91.97,92.07,121964.0,88.3622,88.4678,88.343,88.439,121964.0
2024-05-03 15:00:00,92.06,92.1,92.01,92.05,75495.0,88.4294,88.4678,88.3814,88.4198,75495.0
2024-05-03 15:05:00,92.05,92.11,92.02,92.07,87302.0,88.4198,88.4774,88.391,88.439,87302.0
2024-05-03 15:10:00,92.07,92.12,92.06,92.07,99320.0,88.439,88.4871,88.4294,88.439,99320.0
2024-05-03 15:15:00,92.07,92.17,92.07,92.12,84805.0,88.439,88.5351,88.439,88.4871,84805.0
2024-05-03 15:20:00,92.11,92.17,92.09,92.17,88228.0,88.4774,88.5351,88.4582,88.5351,88228.0
2024-05-03 15:25:00,92.17,92.28,92.13,92.26,131902.0,88.5351,88.6407,88.4967,88.6215,131902.0
2024-05-03 15:30:00,92.25,92.25,92.2,92.23,158835.0,88.6119,88.6119,88.5639,88.5927,158835.0
2024-05-03 15:35:00,92.24,92.4,92.23,92.39,189641.0,88.6023,88.756,88.5927,88.7464,189641.0
2024-05-03 15:40:00,92.39,92.45,92.31,92.34,225787.0,88.7464,88.804,88.6696,88.6984,225787.0
2024-05-03 15:45:00,92.33,92.37,92.28,92.35,418373.0,88.6888,88.7272,88.6407,88.708,418373.0
2024-05-03 15:50:00,92.35,92.5,92.3,92.48,521903.0,88.708,88.8521,88.66,88.8329,521903.0
2024-05-03 15:55:00,92.48,92.57,92.43,92.55,1301996.0,88.8329,88.9193,88.7848,88.9001,1301996.0
2024-05-06 09:30:00,92.86,93.5,92.86,93.43,773056.0,89.1979,89.8126,89.1979,89.7454,773056.0
2024-05-06 09:35:00,93.44,93.49,93.05,93.45,439321.0,89.755,89.803,89.3804,89.7646,439321.0
2024-05-06 09:40:00,93.46,93.69,93.43,93.58,357588.0,89.7742,89.9951,89.7454,89.8895,357588.0
2024-05-06 09:45:00,93.58,93.75,93.53,93.62,332069.0,89.8895,90.0528,89.8414,89.9279,332069.0
2024-05-06 09:50:00,93.63,93.63,93.54,93.58,200530.0,89.9375,89.9375,89.8511,89.8895,200530.0
2024-05-06 09:55:00,93.58,93.72,93.53,93.59,236951.0,89.8895,90.024,89.8414,89.8991,236951.0
2024-05-06 10:00:00,93.6,93.81,93.59,93.74,196446.0,89.9087,90.1104,89.8991,90.0432,196446.0
2024-05-06 10:05:00,93.73,93.83,93.7,93.79,134228.0,90.0336,90.1296,90.0047,90.0912,134228.0
2024-05-06 10:10:00,93.79,93.88,93.75,93.84,180167.0,90.0912,90.1776,90.0528,90.1392,180167.0
2024-05-06 10:15:00,93.84,93.96,93.82,93.93,215010.0,90.1392,90.2545,90.12,90.2257,215010.0
2024-05-06 10:20:00,93.92,94.03,93.86,93.98,124906.0,90.2161,90.3217,90.1584,90.2737,124906.0
2024-05-06 10:25:00,93.98,94.06,93.97,94.01,91337.0,90.2737,90.3505,90.2641,90.3025,91337.0
2024-05-06 10:30:00,94.01,94.04,93.95,94.03,91669.0,90.3025,90.3313,90.2449,90.3217,91669.0
2024-05-06 10:35:00,94.02,94.1,93.98,94.09,164531.0,90.3121,90.389,90.2737,90.3794,164531.0
2024-05-06 10:40:00,94.08,94.12,93.98,93.99,96437.0,90.3698,90.4082,90.2737,90.2833,96437.0
2024-05-06 10:45:00,94.0,94.11,94.0,94.08,101529.0,90.2929,90.3986,90.2929,90.3698,101529.0
2024-05-06 10:50:00,94.08,94.08,93.88,93.92,70868.0,90.3698,90.3698,90.1776,90.2161,70868.0
2024-05-06 10:55:00,93.92,93.96,93.83,93.86,87433.0,90.2161,90.2545,90.1296,90.1584,87433.0
2024-05-06 11:00:00,93.85,93.88,93.82,93.83,113087.0,90.1488,90.1776,90.12,90.1296,113087.0
2024-05-06 11:05:00,93.83,93.91,93.79,93.87,267272.0,90.1296,90.2065,90.0912,90.168,267272.0
2024-05-06 11:10:00,93.87,93.91,93.85,93.86,83621.0,90.168,90.2065,90.1488,90.1584,83621.0
2024-05-06 11:15:00,93.87,93.91,93.83,93.84,97856.0,90.168,90.2065,90.1296,90.1392,97856.0
2024-05-06 11:20:00,93.84,93.9,93.81,93.83,68177.0,90.1392,90.1969,90.1104,90.1296,68177.0
2024-05-06 11:25:00,93.82,93.82,93.73,93.75,137797.0,90.12,90.12,90.0336,90.0528,137797.0
2024-05-06 11:30:00,93.75,93.75,93.68,93.75,152869.0,90.0528,90.0528,89.9855,90.0528,152869.0
2024-05-06 11:35:00,93.75,93.78,93.69,93.73,126689.0,90.0528,90.0816,89.9951,90.0336,126689.0
2024-05-06 11:40:00,93.73,93.83,93.71,93.83,53647.0,90.0336,90.1296,90.0143,90.1296,53647.0
2024-05-06 11:45:00,93.83,93.95,93.83,93.94,52340.0,90.1296,90.2449,90.1296,90.2353,52340.0
2024-05-06 11:50:00,93.94,93.94,93.89,93.93,120357.0,90.2353,90.2353,90.1872,90.2257,120357.0
2024-05-06 11:55:00,93.93,93.98,93.92,93.95,62612.0,90.2257,90.2737,90.2161,90.2449,62612.0
2024-05-06 12:00:00,93.95,94.0,93.93,93.98,68194.0,90.2449,90.2929,90.2257,90.2737,68194.0
2024-05-06 12:05:00,93.98,94.1,93.96,94.09,172359.0,90.2737,90.389,90.2545,90.3794,172359.0
2024-05-06 12:10:00,94.09,94.2,94.08,94.19,124935.0,90.3794,90.485,90.3698,90.4754,124935.0
2024-05-06 12:15:00,94.2,94.22,94.13,94.17,91464.0,90.485,90.5042,90.4178,90.4562,91464.0
2024-05-06 12:20:00,94.17,94.24,94.17,94.22,78408.0,90.4562,90.5234,90.4562,90.5042,78408.0
2024-05-06 12:25:00,94.22,94.23,94.2,94.21,57984.0,90.5042,90.5138,90.485,90.4946,57984.0
2024-05-06 12:30:00,94.22,94.22,93.68,93.7,982855.0,90.5042,90.5042,89.9855,90.0047,982855.0
2024-05-06 12:35:00,93.7,94.0,93.67,93.8,923873.0,90.0047,90.2929,89.9759,90.1008,923873.0
2024-05-06 12:40:00,93.8,93.92,93.56,93.56,281266.0,90.1008,90.2161,89.8703,89.8703,281266.0
2024-05-06 12:45:00,93.56,93.8,93.47,93.75,817922.0,89.8703,90.1008,89.7838,90.0528,817922.0
2024-05-06 12:50:00,93.75,93.77,93.61,93.65,102320.0,90.0528,90.072,89.9183,89.9567,102320.0
2024-05-06 12:55:00,93.65,93.7,93.62,93.65,95049.0,89.9567,90.0047,89.9279,89.9567,95049.0
2024-05-06 13:00:00,93.65,93.7,93.61,93.66,80967.0,89.9567,90.0047,89.9183,89.9663,80967.0
2024-05-06 13:05:00,93.67,93.71,93.52,93.56,258936.0,89.9759,90.0143,89.8318,89.8703,258936.0
2024-05-06 13:10:00,93.56,93.62,93.44,93.45,241226.0,89.8703,89.9279,89.755,89.7646,241226.0
2024-05-06 13:15:00,93.46,93.49,93.39,93.42,115835.0,89.7742,89.803,89.707,89.7358,115835.0
2024-05-06 13:20:00,93.42,93.45,93.36,93.43,80477.0,89.7358,89.7646,89.6782,89.7454,80477.0
2024-05-06 13:25:00,93.43,93.48,93.43,93.48,29887.0,89.7454,89.7934,89.7454,89.7934,29887.0
2024-05-06 13:30:00,93.48,93.48,93.35,93.38,66125.0,89.7934,89.7934,89.6685,89.6974,66125.0
2024-05-06 13:35:00,93.37,93.42,93.36,93.4,48991.0,89.6878,89.7358,89.6782,89.7166,48991.0
2024-05-06 13:40:00,93.4,93.44,93.34,93.41,199641.0,89.7166,89.755,89.6589,89.7262,199641.0
2024-05-06 13:45:00,93.42,93.42,93.36,93.38,28590.0,89.7358,89.7358,89.6782,89.6974,28590.0
2024-05-06 13:50:00,93.38,93.46,93.37,93.43,49354.0,89.6974,89.7742,89.6878,89.7454,49354.0
2024-05-06 13:55:00,93.43,93.47,93.37,93.39,32566.0,89.7454,89.7838,89.6878,89.707,32566.0
2024-05-06 14:00:00,93.38,93.51,93.38,93.45,58910.0,89.6974,89.8222,89.6974,89.7646,58910.0
2024-05-06 14:05:00,93.44,93.49,93.44,93.45,87375.0,89.755,89.803,89.755,89.7646,87375.0
2024-05-06 14:10:00,93.45,93.47,93.43,93.44,49855.0,89.7646,89.7838,89.7454,89.755,49855.0
2024-05-06 14:15:00,93.44,93.49,93.42,93.45,64006.0,89.755,89.803,89.7358,89.7646,64006.0
2024-05-06 14:20:00,93.45,93.45,93.34,93.37,76225.0,89.7646,89.7646,89.6589,89.6878,76225.0
2024-05-06 14:25:00,93.37,93.48,93.37,93.48,102179.0,89.6878,89.7934,89.6878,89.7934,102179.0
2024-05-06 14:30:00,93.48,93.52,93.46,93.52,58135.0,89.7934,89.8318,89.7742,89.8318,58135.0
2024-05-06 14:35:00,93.52,93.53,93.46,93.47,75062.0,89.8318,89.8414,89.7742,89.7838,75062.0
2024-05-06 14:40:00,93.47,93.51,93.45,93.49,50006.0,89.7838,89.8222,89.7646,89.803,50006.0
2024-05-06 14:45:00,93.49,93.52,93.46,93.5,38439.0,89.803,89.8318,89.7742,89.8126,38439.0
2024-05-06 14:50:00,93.49,93.55,93.48,93.5,153161.0,89.803,89.8607,89.7934,89.8126,153161.0
2024-05-06 14:55:00,93.49,93.53,93.46,93.47,61745.0,89.803,89.8414,89.7742,89.7838,61745.0
2024-05-06 15:00:00,93.46,93.5,93.45,93.47,66271.0,89.7742,89.8126,89.7646,89.7838,66271.0
2024-05-06 15:05:00,93.46,93.53,93.46,93.48,78772.0,89.7742,89.8414,89.7742,89.7934,78772.0
2024-05-06 15:10:00,93.48,93.51,93.47,93.48,126480.0,89.7934,89.8222,89.7838,89.7934,126480.0
2024-05-06 15:15:00,93.48,93.5,93.34,93.37,339861.0,89.7934,89.8126,89.6589,89.6878,339861.0
2024-05-06 15:20:00,93.38,93.42,93.37,93.39,59834.0,89.6974,89.7358,89.6878,89.707,59834.0
2024-05-06 15:25:00,93.4,93.42,93.38,93.39,72157.0,89.7166,89.7358,89.6974,89.707,72157.0
2024-05-06 15:30:00,93.38,93.4,93.31,93.33,103356.0,89.6974,89.7166,89.6301,89.6493,103356.0
2024-05-06 15:35:00,93.32,93.39,93.31,93.36,87068.0,89.6397,89.707,89.6301,89.6782,87068.0
2024-05-06 15:40:00,93.37,93.4,93.35,93.39,88920.0,89.6878,89.7166,89.6685,89.707,88920.0
2024-05-06 15:45:00,93.39,93.41,93.34,93.37,231504.0,89.707,89.7262,89.6589,89.6878,231504.0
2024-05-06 15:50:00,93.36,93.4,93.25,93.37,353607.0,89.6782,89.7166,89.5725,89.6878,353607.0
2024-05-06 15:55:00,93.36,93.38,93.26,93.29,1312012.0,89.6782,89.6974,89.5821,89.6109,1312012.0
2024-05-07 09:30:00,93.35,93.78,93.29,93.58,425287.0,89.6685,90.0816,89.6109,89.8895,425287.0
2024-05-07 09:35:00,93.56,93.69,93.39,93.69,222876.0,89.8703,89.9951,89.707,89.9951,222876.0
2024-05-07 09:40:00,93.69,93.9,93.62,93.63,190448.0,89.9951,90.1969,89.9279,89.9375,190448.0
2024-05-07 09:45:00,93.64,93.73,93.36,93.4,218115.0,89.9471,90.0336,89.6782,89.7166,218115.0
2024-05-07 09:50:00,93.4,93.51,93.36,93.46,295918.0,89.7166,89.8222,89.6782,89.7742,295918.0
2024-05-07 09:55:00,93.47,93.54,93.44,93.54,74876.0,89.7838,89.8511,89.755,89.8511,74876.0
2024-05-07 10:00:00,93.55,93.55,93.29,93.39,167101.0,89.8607,89.8607,89.6109,89.707,167101.0
2024-05-07 10:05:00,93.4,93.53,93.39,93.45,110487.0,89.7166,89.8414,89.707,89.7646,110487.0
2024-05-07 10:10:00,93.45,93.53,93.38,93.41,147249.0,89.7646,89.8414,89.6974,89.7262,147249.0
2024-05-07 10:15:00,93.42,93.45,93.35,93.39,102314.0,89.7358,89.7646,89.6685,89.707,102314.0
2024-05-07 10:20:00,93.39,93.44,93.32,93.4,282702.0,89.707,89.755,89.6397,89.7166,282702.0
2024-05-07 10:25:00,93.4,93.47,93.39,93.42,109267.0,89.7166,89.7838,89.707,89.7358,109267.0
2024-05-07 10:30:00,93.42,93.48,93.37,93.42,141949.0,89.7358,89.7934,89.6878,89.7358,141949.0
2024-05-07 10:35:00,93.42,93.45,93.3,93.31,65728.0,89.7358,89.7646,89.6205,89.6301,65728.0
2024-05-07 10:40:00,93.31,93.4,93.27,93.29,102561.0,89.6301,89.7166,89.5917,89.6109,102561.0
2024-05-07 10:45:00,93.3,93.35,93.2,93.25,289732.0,89.6205,89.6685,89.5245,89.5725,289732.0
2024-05-07 10:50:00,93.25,93.39,93.21,93.37,126571.0,89.5725,89.707,89.5341,89.6878,126571.0
2024-05-07 10:55:00,93.36,93.37,93.28,93.36,128582.0,89.6782,89.6878,89.6013,89.6782,128582.0
2024-05-07 11:00:00,93.35,93.45,93.35,93.44,104734.0,89.6685,89.7646,89.6685,89.755,104734.0
2024-05-07 11:05:00,93.43,93.51,93.41,93.48,130780.0,89.7454,89.8222,89.7262,89.7934,130780.0
2024-05-07 11:10:00,93.48,93.54,93.47,93.49,91324.0,89.7934,89.8511,89.7838,89.803,91324.0
2024-05-07 11:15:00,93.5,93.53,93.44,93.48,107398.0,89.8126,89.8414,89.755,89.7934,107398.0
2024-05-07 11:20:00,93.49,93.5,93.43,93.45,43593.0,89.803,89.8126,89.7454,89.7646,43593.0
2024-05-07 11:25:00,93.45,93.57,93.44,93.54,76569.0,89.7646,89.8799,89.755,89.8511,76569.0
2024-05-07 11:30:00,93.54,93.54,93.47,93.5,37863.0,89.8511,89.8511,89.7838,89.8126,37863.0
2024-05-07 11:35:00,93.5,93.51,93.37,93.39,94478.0,89.8126,89.8222,89.6878,89.707,94478.0
2024-05-07 11:40:00,93.39,93.43,93.37,93.41,39701.0,89.707,89.7454,89.6878,89.7262,39701.0
2024-05-07 11:45:00,93.41,93.45,93.39,93.41,38800.0,89.7262,89.7646,89.707,89.7262,38800.0
2024-05-07 11:50:00,93.42,93.44,93.4,93.43,24569.0,89.7358,89.755,89.7166,89.7454,24569.0
2024-05-07 11:55:00,93.43,93.45,93.39,93.42,54666.0,89.7454,89.7646,89.707,89.7358,54666.0
2024-05-07 12:00:00,93.42,93.46,93.4,93.43,56398.0,89.7358,89.7742,89.7166,89.7454,56398.0
2024-05-07 12:05:00,93.43,93.63,93.42,93.62,59991.0,89.7454,89.9375,89.7358,89.9279,59991.0
2024-05-07 12:10:00,93.62,93.67,93.61,93.64,41056.0,89.9279,89.9759,89.9183,89.9471,41056.0
2024-05-07 12:15:00,93.63,93.63,93.56,93.58,55594.0,89.9375,89.9375,89.8703,89.8895,55594.0
2024-05-07 12:20:00,93.58,93.61,93.56,93.58,60140.0,89.8895,89.9183,89.8703,89.8895,60140.0
2024-05-07 12:25:00,93.57,93.65,93.55,93.62,28728.0,89.8799,89.9567,89.8607,89.9279,28728.0
2024-05-07 12:30:00,93.61,93.64,93.57,93.61,25062.0,89.9183,89.9471,89.8799,89.9183,25062.0
2024-05-07 12:35:00,93.61,93.63,93.58,93.61,34619.0,89.9183,89.9375,89.8895,89.9183,34619.0
2024-05-07 12:40:00,93.62,93.63,93.54,93.55,71362.0,89.9279,89.9375,89.8511,89.8607,71362.0
2024-05-07 12:45:00,93.54,93.56,93.51,93.56,44993.0,89.8511,89.8703,89.8222,89.8703,44993.0
2024-05-07 12:50:00,93.56,93.59,93.49,93.54,77073.0,89.8703,89.8991,89.803,89.8511,77073.0
2024-05-07 12:55:00,93.54,93.57,93.51,93.56,37748.0,89.8511,89.8799,89.8222,89.8703,37748.0
2024-05-07 13:00:00,93.56,93.71,93.55,93.57,110098.0,89.8703,90.0143,89.8607,89.8799,110098.0
2024-05-07 13:05:00,93.57,93.63,93.55,93.63,51845.0,89.8799,89.9375,89.8607,89.9375,51845.0
2024-05-07 13:10:00,93.63,93.68,93.59,93.66,104928.0,89.9375,89.9855,89.8991,89.9663,104928.0
2024-05-07 13:15:00,93.66,93.7,93.65,93.68,75538.0,89.9663,90.0047,89.9567,89.9855,75538.0
2024-05-07 13:20:00,93.68,93.75,93.68,93.74,70294.0,89.9855,90.0528,89.9855,90.0432,70294.0
2024-05-07 13:25:00,93.73,93.75,93.69,93.74,68850.0,90.0336,90.0528,89.9951,90.0432,68850.0
2024-05-07 13:30:00,93.73,93.76,93.65,93.7,94658.0,90.0336,90.0624,89.9567,90.0047,94658.0
2024-05-07 13:35:00,93.7,93.71,93.61,93.62,43975.0,90.0047,90.0143,89.9183,89.9279,43975.0
2024-05-07 13:40:00,93.62,93.63,93.57,93.58,50909.0,89.9279,89.9375,89.8799,89.8895,50909.0
2024-05-07 13:45:00,93.58,93.62,93.55,93.56,49165.0,89.8895,89.9279,89.8607,89.8703,49165.0
2024-05-07 13:50:00,93.56,93.58,93.49,93.51,108565.0,89.8703,89.8895,89.803,89.8222,108565.0
2024-05-07 13:55:00,93.52,93.53,93.42,93.44,43640.0,89.8318,89.8414,89.7358,89.755,43640.0
2024-05-07 14:00:00,93.43,93.48,93.4,93.46,48738.0,89.7454,89.7934,89.7166,89.7742,48738.0
2024-05-07 14:05:00,93.46,93.46,93.4,93.44,66223.0,89.7742,89.7742,89.7166,89.755,66223.0
2024-05-07 14:10:00,93.43,93.52,93.43,93.51,48566.0,89.7454,89.8318,89.7454,89.8222,48566.0
2024-05-07 14:15:00,93.51,93.52,93.44,93.45,43639.0,89.8222,89.8318,89.755,89.7646,43639.0
2024-05-07 14:20:00,93.45,93.48,93.44,93.48,38115.0,89.7646,89.7934,89.755,89.7934,38115.0
2024-05-07 14:25:00,93.48,93.49,93.39,93.4,50685.0,89.7934,89.803,89.707,89.7166,50685.0
2024-05-07 14:30:00,93.4,93.43,93.36,93.4,203932.0,89.7166,89.7454,89.6782,89.7166,203932.0
2024-05-07 14:35:00,93.41,93.41,93.36,93.38,48670.0,89.7262,89.7262,89.6782,89.6974,48670.0
2024-05-07 14:40:00,93.39,93.45,93.38,93.43,113666.0,89.707,89.7646,89.6974,89.7454,113666.0
2024-05-07 14:45:00,93.42,93.43,93.35,93.37,72428.0,89.7358,89.7454,89.6685,89.6878,72428.0
2024-05-07 14:50:00,93.37,93.37,93.33,93.34,93787.0,89.6878,89.6878,89.6493,89.6589,93787.0
2024-05-07 14:55:00,93.34,93.37,93.31,93.33,100780.0,89.6589,89.6878,89.6301,89.6493,100780.0
2024-05-07 15:00:00,93.34,93.35,93.28,93.29,52153.0,89.6589,89.6685,89.6013,89.6109,52153.0
2024-05-07 15:05:00,93.28,93.31,93.23,93.26,69080.0,89.6013,89.6301,89.5533,89.5821,69080.0
2024-05-07 15:10:00,93.26,93.26,93.2,93.22,55683.0,89.5821,89.5821,89.5245,89.5437,55683.0
2024-05-07 15:15:00,93.21,93.25,93.19,93.23,160100.0,89.5341,89.5725,89.5149,89.5533,160100.0
2024-05-07 15:20:00,93.24,93.34,93.21,93.31,100786.0,89.5629,89.6589,89.5341,89.6301,100786.0
2024-05-07 15:25:00,93.3,93.37,93.28,93.31,122939.0,89.6205,89.6878,89.6013,89.6301,122939.0
2024-05-07 15:30:00,93.31,93.35,93.3,93.32,95073.0,89.6301,89.6685,89.6205,89.6397,95073.0
2024-05-07 15:35:00,93.32,93.44,93.31,93.41,147043.0,89.6397,89.755,89.6301,89.7262,147043.0
2024-05-07 15:40:00,93.42,93.43,93.32,93.36,111224.0,89.7358,89.7454,89.6397,89.6782,111224.0
2024-05-07 15:45:00,93.37,93.41,93.34,93.36,116275.0,89.6878,89.7262,89.6589,89.6782,116275.0
2024-05-07 15:50:00,93.35,93.45,93.35,93.43,224754.0,89.6685,89.7646,89.6685,89.7454,224754.0
2024-05-07 15:55:00,93.42,93.42,93.18,93.19,819803.0,89.7358,89.7358,89.5052,89.5149,819803.0
2024-05-08 09:30:00,92.7,92.88,92.53,92.83,466723.0,89.0442,89.2171,88.8809,89.1691,466723.0
2024-05-08 09:35:00,92.84,92.91,92.68,92.79,222046.0,89.1787,89.2459,89.025,89.1306,222046.0
2024-05-08 09:40:00,92.79,92.97,92.7,92.93,141756.0,89.1306,89.3035,89.0442,89.2651,141756.0
2024-05-08 09:45:00,92.94,93.05,92.92,93.0,157976.0,89.2747,89.3804,89.2555,89.3323,157976.0
2024-05-08 09:50:00,92.99,93.16,92.93,93.14,83679.0,89.3227,89.486,89.2651,89.4668,83679.0
2024-05-08 09:55:00,93.14,93.15,92.98,93.13,117700.0,89.4668,89.4764,89.3131,89.4572,117700.0
2024-05-08 10:00:00,93.13,93.22,93.1,93.11,130538.0,89.4572,89.5437,89.4284,89.438,130538.0
2024-05-08 10:05:00,93.11,93.31,93.1,93.31,100343.0,89.438,89.6301,89.4284,89.6301,100343.0
2024-05-08 10:10:00,93.31,93.34,93.25,93.3,143550.0,89.6301,89.6589,89.5725,89.6205,143550.0
2024-05-08 10:15:00,93.31,93.37,93.27,93.31,143299.0,89.6301,89.6878,89.5917,89.6301,143299.0
2024-05-08 10:20:00,93.3,93.31,93.19,93.26,90028.0,89.6205,89.6301,89.5149,89.5821,90028.0
2024-05-08 10:25:00,93.26,93.27,93.13,93.13,55130.0,89.5821,89.5917,89.4572,89.4572,55130.0
2024-05-08 10:30:00,93.14,93.23,93.13,93.2,99543.0,89.4668,89.5533,89.4572,89.5245,99543.0
2024-05-08 10:35:00,93.19,93.3,93.11,93.29,105283.0,89.5149,89.6205,89.438,89.6109,105283.0
2024-05-08 10:40:00,93.3,93.38,93.25,93.3,94012.0,89.6205,89.6974,89.5725,89.6205,94012.0
2024-05-08 10:45:00,93.3,93.33,93.26,93.27,55932.0,89.6205,89.6493,89.5821,89.5917,55932.0
2024-05-08 10:50:00,93.27,93.4,93.25,93.34,90743.0,89.5917,89.7166,89.5725,89.6589,90743.0
2024-05-08 10:55:00,93.33,93.4,93.29,93.32,90181.0,89.6493,89.7166,89.6109,89.6397,90181.0
2024-05-08 11:00:00,93.32,93.43,93.31,93.43,123841.0,89.6397,89.7454,89.6301,89.7454,123841.0
2024-05-08 11:05:00,93.43,93.44,93.36,93.38,177707.0,89.7454,89.755,89.6782,89.6974,177707.0
2024-05-08 11:10:00,93.38,93.43,93.3,93.33,130758.0,89.6974,89.7454,89.6205,89.6493,130758.0
2024-05-08 11:15:00,93.33,93.41,93.32,93.38,89900.0,89.6493,89.7262,89.6397,89.6974,89900.0
2024-05-08 11:20:00,93.38,93.46,93.36,93.45,73319.0,89.6974,89.7742,89.6782,89.7646,73319.0
2024-05-08 11:25:00,93.46,93.49,93.42,93.43,61784.0,89.7742,89.803,89.7358,89.7454,61784.0
2024-05-08 11:30:00,93.43,93.53,93.42,93.53,89942.0,89.7454,89.8414,89.7358,89.8414,89942.0
2024-05-08 11:35:00,93.52,93.53,93.48,93.48,101559.0,89.8318,89.8414,89.7934,89.7934,101559.0
2024-05-08 11:40:00,93.49,93.53,93.41,93.52,140293.0,89.803,89.8414,89.7262,89.8318,140293.0
2024-05-08 11:45:00,93.52,93.55,93.47,93.48,105704.0,89.8318,89.8607,89.7838,89.7934,105704.0
2024-05-08 11:50:00,93.48,93.52,93.46,93.47,55143.0,89.7934,89.8318,89.7742,89.7838,55143.0
2024-05-08 11:55:00,93.46,93.52,93.43,93.47,88706.0,89.7742,89.8318,89.7454,89.7838,88706.0
2024-05-08 12:00:00,93.45,93.48,93.36,93.39,80942.0,89.7646,89.7934,89.6782,89.707,80942.0
2024-05-08 12:05:00,93.39,93.42,93.3,93.33,123753.0,89.707,89.7358,89.6205,89.6493,123753.0
2024-05-08 12:10:00,93.33,93.33,93.23,93.23,53892.0,89.6493,89.6493,89.5533,89.5533,53892.0
2024-05-08 12:15:00,93.21,93.24,93.1,93.11,115382.0,89.5341,89.5629,89.4284,89.438,115382.0
2024-05-08 12:20:00,93.1,93.18,93.08,93.11,59426.0,89.4284,89.5052,89.4092,89.438,59426.0
2024-05-08 12:25:00,93.11,93.16,93.11,93.15,55594.0,89.438,89.486,89.438,89.4764,55594.0
2024-05-08 12:30:00,93.15,93.21,93.11,93.16,157603.0,89.4764,89.5341,89.438,89.486,157603.0
2024-05-08 12:35:00,93.17,93.17,93.1,93.12,72255.0,89.4956,89.4956,89.4284,89.4476,72255.0
2024-05-08 12:40:00,93.12,93.15,93.09,93.15,42706.0,89.4476,89.4764,89.4188,89.4764,42706.0
2024-05-08 12:45:00,93.15,93.21,93.14,93.18,62347.0,89.4764,89.5341,89.4668,89.5052,62347.0
2024-05-08 12:50:00,93.18,93.24,93.15,93.19,46402.0,89.5052,89.5629,89.4764,89.5149,46402.0
2024-05-08 12:55:00,93.2,93.22,93.17,93.17,37195.0,89.5245,89.5437,89.4956,89.4956,37195.0
2024-05-08 13:00:00,93.17,93.2,93.12,93.18,77248.0,89.4956,89.5245,89.4476,89.5052,77248.0
2024-05-08 13:05:00,93.17,93.25,93.16,93.2,167165.0,89.4956,89.5725,89.486,89.5245,167165.0
2024-05-08 13:10:00,93.2,93.24,93.17,93.19,49776.0,89.5245,89.5629,89.4956,89.5149,49776.0
2024-05-08 13:15:00,93.19,93.22,93.15,93.17,54576.0,89.5149,89.5437,89.4764,89.4956,54576.0
2024-05-08 13:20:00,93.17,93.18,93.1,93.13,79801.0,89.4956,89.5052,89.4284,89.4572,79801.0
2024-05-08 13:25:00,93.14,93.16,93.1,93.1,106799.0,89.4668,89.486,89.4284,89.4284,106799.0
2024-05-08 13:30:00,93.1,93.14,93.07,93.13,89128.0,89.4284,89.4668,89.3996,89.4572,89128.0
2024-05-08 13:35:00,93.12,93.16,93.06,93.09,57251.0,89.4476,89.486,89.39,89.4188,57251.0
2024-05-08 13:40:00,93.09,93.14,93.07,93.11,54796.0,89.4188,89.4668,89.3996,89.438,54796.0
2024-05-08 13:45:00,93.11,93.15,93.09,93.1,63056.0,89.438,89.4764,89.4188,89.4284,63056.0
2024-05-08 13:50:00,93.11,93.11,93.06,93.07,74761.0,89.438,89.438,89.39,89.3996,74761.0
2024-05-08 13:55:00,93.07,93.1,93.04,93.07,72151.0,89.3996,89.4284,89.3708,89.3996,72151.0
2024-05-08 14:00:00,93.06,93.13,93.04,93.09,62938.0,89.39,89.4572,89.3708,89.4188,62938.0
2024-05-08 14:05:00,93.09,93.1,93.04,93.05,42237.0,89.4188,89.4284,89.3708,89.3804,42237.0
2024-05-08 14:10:00,93.05,93.05,92.96,93.01,65587.0,89.3804,89.3804,89.2939,89.342,65587.0
2024-05-08 14:15:00,93.01,93.01,92.95,92.95,43383.0,89.342,89.342,89.2843,89.2843,43383.0
2024-05-08 14:20:00,92.95,92.96,92.88,92.91,74040.0,89.2843,89.2939,89.2171,89.2459,74040.0
2024-05-08 14:25:00,92.9,92.98,92.88,92.95,66758.0,89.2363,89.3131,89.2171,89.2843,66758.0
2024-05-08 14:30:00,92.96,93.03,92.95,93.02,58275.0,89.2939,89.3612,89.2843,89.3516,58275.0
2024-05-08 14:35:00,93.02,93.06,92.99,93.02,53340.0,89.3516,89.39,89.3227,89.3516,53340.0
2024-05-08 14:40:00,93.03,93.06,93.0,93.02,40629.0,89.3612,89.39,89.3323,89.3516,40629.0
2024-05-08 14:45:00,93.02,93.06,93.01,93.05,45788.0,89.3516,89.39,89.342,89.3804,45788.0
2024-05-08 14:50:00,93.05,93.06,93.01,93.02,59508.0,89.3804,89.39,89.342,89.3516,59508.0
2024-05-08 14:55:00,93.01,93.03,92.99,93.03,58984.0,89.342,89.3612,89.3227,89.3612,58984.0
2024-05-08 15:00:00,93.03,93.07,92.98,93.05,65639.0,89.3612,89.3996,89.3131,89.3804,65639.0
2024-05-08 15:05:00,93.05,93.13,93.04,93.1,47283.0,89.3804,89.4572,89.3708,89.4284,47283.0
2024-05-08 15:10:00,93.11,93.19,93.09,93.15,106413.0,89.438,89.5149,89.4188,89.4764,106413.0
2024-05-08 15:15:00,93.15,93.18,93.13,93.16,146342.0,89.4764,89.5052,89.4572,89.486,146342.0
2024-05-08 15:20:00,93.17,93.21,93.14,93.2,104756.0,89.4956,89.5341,89.4668,89.5245,104756.0
2024-05-08 15:25:00,93.2,93.21,93.16,93.18,66365.0,89.5245,89.5341,89.486,89.5052,66365.0
2024-05-08 15:30:00,93.18,93.19,93.14,93.15,85989.0,89.5052,89.5149,89.4668,89.4764,85989.0
2024-05-08 15:35:00,93.15,93.19,93.14,93.16,89523.0,89.4764,89.5149,89.4668,89.486,89523.0
2024-05-08 15:40:00,93.16,93.2,93.15,93.19,103025.0,89.486,89.5245,89.4764,89.5149,103025.0
2024-05-08 15:45:00,93.2,93.24,93.18,93.21,121946.0,89.5245,89.5629,89.5052,89.5341,121946.0
2024-05-08 15:50:00,93.21,93.27,93.19,93.26,249925.0,89.5341,89.5917,89.5149,89.5821,249925.0
2024-05-08 15:55:00,93.27,93.28,93.05,93.08,733225.0,89.5917,89.6013,89.3804,89.4092,733225.0
2024-05-09 09:30:00,93.2,93.68,93.2,93.61,344132.0,89.5245,89.9855,89.5245,89.9183,344132.0
2024-05-09 09:35:00,93.62,93.78,93.44,93.46,270283.0,89.9279,90.0816,89.755,89.7742,270283.0
2024-05-09 09:40:00,93.45,93.47,93.2,93.33,204878.0,89.7646,89.7838,89.5245,89.6493,204878.0
2024-05-09 09:45:00,93.33,93.57,93.32,93.55,202968.0,89.6493,89.8799,89.6397,89.8607,202968.0
2024-05-09 09:50:00,93.54,93.83,93.53,93.82,149748.0,89.8511,90.1296,89.8414,90.12,149748.0
2024-05-09 09:55:00,93.81,93.83,93.73,93.82,505398.0,90.1104,90.1296,90.0336,90.12,505398.0
2024-05-09 10:00:00,93.83,93.85,93.74,93.79,255242.0,90.1296,90.1488,90.0432,90.0912,255242.0
2024-05-09 10:05:00,93.8,93.85,93.76,93.83,191465.0,90.1008,90.1488,90.0624,90.1296,191465.0
2024-05-09 10:10:00,93.82,93.97,93.8,93.97,356339.0,90.12,90.2641,90.1008,90.2641,356339.0
2024-05-09 10:15:00,93.97,94.03,93.95,94.02,127701.0,90.2641,90.3217,90.2449,90.3121,127701.0
2024-05-09 10:20:00,94.01,94.09,94.0,94.09,98995.0,90.3025,90.3794,90.2929,90.3794,98995.0
2024-05-09 10:25:00,94.09,94.13,94.03,94.05,69167.0,90.3794,90.4178,90.3217,90.3409,69167.0
2024-05-09 10:30:00,94.05,94.09,94.0,94.02,64072.0,90.3409,90.3794,90.2929,90.3121,64072.0
2024-05-09 10:35:00,94.02,94.05,93.99,94.02,78517.0,90.3121,90.3409,90.2833,90.3121,78517.0
2024-05-09 10:40:00,94.02,94.06,93.97,94.02,73179.0,90.3121,90.3505,90.2641,90.3121,73179.0
2024-05-09 10:45:00,94.03,94.06,94.0,94.05,38475.0,90.3217,90.3505,90.2929,90.3409,38475.0
2024-05-09 10:50:00,94.05,94.11,94.05,94.09,74678.0,90.3409,90.3986,90.3409,90.3794,74678.0
2024-05-09 10:55:00,94.09,94.12,94.06,94.1,114747.0,90.3794,90.4082,90.3505,90.389,114747.0
2024-05-09 11:00:00,94.11,94.12,94.04,94.08,56799.0,90.3986,90.4082,90.3313,90.3698,56799.0
2024-05-09 11:05:00,94.08,94.16,94.05,94.15,107639.0,90.3698,90.4466,90.3409,90.437,107639.0
2024-05-09 11:10:00,94.15,94.15,94.09,94.1,67187.0,90.437,90.437,90.3794,90.389,67187.0
2024-05-09 11:15:00,94.11,94.16,94.01,94.05,139787.0,90.3986,90.4466,90.3025,90.3409,139787.0
2024-05-09 11:20:00,94.06,94.06,93.97,93.99,151113.0,90.3505,90.3505,90.2641,90.2833,151113.0
2024-05-09 11:25:00,93.99,94.0,93.91,93.96,85461.0,90.2833,90.2929,90.2065,90.2545,85461.0
2024-05-09 11:30:00,93.96,94.04,93.88,93.91,160122.0,90.2545,90.3313,90.1776,90.2065,160122.0
2024-05-09 11:35:00,93.9,93.92,93.87,93.88,41056.0,90.1969,90.2161,90.168,90.1776,41056.0
2024-05-09 11:40:00,93.88,93.88,93.82,93.85,41457.0,90.1776,90.1776,90.12,90.1488,41457.0
2024-05-09 11:45:00,93.85,93.91,93.83,93.88,87759.0,90.1488,90.2065,90.1296,90.1776,87759.0
2024-05-09 11:50:00,93.88,93.88,93.8,93.82,36960.0,90.1776,90.1776,90.1008,90.12,36960.0
2024-05-09 11:55:00,93.81,93.84,93.8,93.82,74657.0,90.1104,90.1392,90.1008,90.12,74657.0
2024-05-09 12:00:00,93.82,93.88,93.8,93.86,41009.0,90.12,90.1776,90.1008,90.1584,41009.0
2024-05-09 12:05:00,93.87,93.91,93.85,93.9,40466.0,90.168,90.2065,90.1488,90.1969,40466.0
2024-05-09 12:10:00,93.91,93.97,93.9,93.94,30596.0,90.2065,90.2641,90.1969,90.2353,30596.0
2024-05-09 12:15:00,93.94,93.98,93.93,93.95,72236.0,90.2353,90.2737,90.2257,90.2449,72236.0
2024-05-09 12:20:00,93.96,93.96,93.91,93.93,30526.0,90.2545,90.2545,90.2065,90.2257,30526.0
2024-05-09 12:25:00,93.92,93.95,93.86,93.88,35204.0,90.2161,90.2449,90.1584,90.1776,35204.0
2024-05-09 12:30:00,93.88,93.91,93.86,93.88,20634.0,90.1776,90.2065,90.1584,90.1776,20634.0
2024-05-09 12:35:00,93.87,93.91,93.87,93.88,30228.0,90.168,90.2065,90.168,90.1776,30228.0
2024-05-09 12:40:00,93.88,93.92,93.85,93.87,22543.0,90.1776,90.2161,90.1488,90.168,22543.0
2024-05-09 12:45:00,93.87,93.89,93.86,93.88,36255.0,90.168,90.1872,90.1584,90.1776,36255.0
2024-05-09 12:50:00,93.88,93.95,93.87,93.91,33806.0,90.1776,90.2449,90.168,90.2065,33806.0
2024-05-09 12:55:00,93.91,93.94,93.84,93.88,31307.0,90.2065,90.2353,90.1392,90.1776,31307.0
2024-05-09 13:00:00,93.88,93.91,93.85,93.9,41793.0,90.1776,90.2065,90.1488,90.1969,41793.0
2024-05-09 13:05:00,93.89,93.95,93.86,93.9,27691.0,90.1872,90.2449,90.1584,90.1969,27691.0
2024-05-09 13:10:00,93.9,93.95,93.89,93.93,32520.0,90.1969,90.2449,90.1872,90.2257,32520.0
2024-05-09 13:15:00,93.93,93.94,93.88,93.91,28757.0,90.2257,90.2353,90.1776,90.2065,28757.0
2024-05-09 13:20:00,93.9,93.96,93.88,93.94,32614.0,90.1969,90.2545,90.1776,90.2353,32614.0
2024-05-09 13:25:00,93.94,94.0,93.93,93.98,33362.0,90.2353,90.2929,90.2257,90.2737,33362.0
2024-05-09 13:30:00,93.98,94.0,93.95,93.96,32327.0,90.2737,90.2929,90.2449,90.2545,32327.0
2024-05-09 13:35:00,93.95,93.98,93.92,93.95,34904.0,90.2449,90.2737,90.2161,90.2449,34904.0
2024-05-09 13:40:00,93.95,93.99,93.93,93.99,30915.0,90.2449,90.2833,90.2257,90.2833,30915.0
2024-05-09 13:45:00,94.0,94.02,93.99,94.01,43269.0,90.2929,90.3121,90.2833,90.3025,43269.0
2024-05-09 13:50:00,94.01,94.02,93.98,94.0,90810.0,90.3025,90.3121,90.2737,90.2929,90810.0
2024-05-09 13:55:00,94.0,94.01,93.94,93.98,45304.0,90.2929,90.3025,90.2353,90.2737,45304.0
2024-05-09 14:00:00,93.97,94.0,93.96,94.0,67930.0,90.2641,90.2929,90.2545,90.2929,67930.0
2024-05-09 14:05:00,93.99,94.02,93.95,93.96,35241.0,90.2833,90.3121,90.2449,90.2545,35241.0
2024-05-09 14:10:00,93.97,94.0,93.94,93.99,22554.0,90.2641,90.2929,90.2353,90.2833,22554.0
2024-05-09 14:15:00,94.0,94.02,93.96,94.02,43252.0,90.2929,90.3121,90.2545,90.3121,43252.0
2024-05-09 14:20:00,94.01,94.04,93.97,94.0,43542.0,90.3025,90.3313,90.2641,90.2929,43542.0
2024-05-09 14:25:00,94.0,94.06,94.0,94.04,57637.0,90.2929,90.3505,90.2929,90.3313,57637.0
2024-05-09 14:30:00,94.04,94.06,94.0,94.04,47089.0,90.3313,90.3505,90.2929,90.3313,47089.0
2024-05-09 14:35:00,94.03,94.1,94.03,94.1,70750.0,90.3217,90.389,90.3217,90.389,70750.0
2024-05-09 14:40:00,94.1,94.14,94.1,94.14,57239.0,90.389,90.4274,90.389,90.4274,57239.0
2024-05-09 14:45:00,94.14,94.21,94.14,94.21,65111.0,90.4274,90.4946,90.4274,90.4946,65111.0
2024-05-09 14:50:00,94.2,94.27,94.2,94.22,224733.0,90.485,90.5523,90.485,90.5042,224733.0
2024-05-09 14:55:00,94.22,94.24,94.2,94.21,69566.0,90.5042,90.5234,90.485,90.4946,69566.0
2024-05-09 15:00:00,94.21,94.22,94.18,94.2,48532.0,90.4946,90.5042,90.4658,90.485,48532.0
2024-05-09 15:05:00,94.2,94.23,94.17,94.18,51933.0,90.485,90.5138,90.4562,90.4658,51933.0
2024-05-09 15:10:00,94.18,94.24,94.16,94.23,68550.0,90.4658,90.5234,90.4466,90.5138,68550.0
2024-05-09 15:15:00,94.22,94.26,94.2,94.25,68261.0,90.5042,90.5427,90.485,90.5331,68261.0
2024-05-09 15:20:00,94.25,94.27,94.21,94.26,83506.0,90.5331,90.5523,90.4946,90.5427,83506.0
2024-05-09 15:25:00,94.26,94.26,94.22,94.22,61230.0,90.5427,90.5427,90.5042,90.5042,61230.0
2024-05-09 15:30:00,94.22,94.27,94.2,94.27,138921.0,90.5042,90.5523,90.485,90.5523,138921.0
2024-05-09 15:35:00,94.27,94.33,94.27,94.32,173672.0,90.5523,90.6099,90.5523,90.6003,173672.0
2024-05-09 15:40:00,94.33,94.33,94.27,94.28,217888.0,90.6099,90.6099,90.5523,90.5619,217888.0
2024-05-09 15:45:00,94.28,94.35,94.27,94.28,297045.0,90.5619,90.6291,90.5523,90.5619,297045.0
2024-05-09 15:50:00,94.28,94.31,94.24,94.24,451896.0,90.5619,90.5907,90.5234,90.5234,451896.0
2024-05-09 15:55:00,94.24,94.35,94.18,94.35,1328847.0,90.5234,90.6291,90.4658,90.6291,1328847.0
2024-05-10 09:30:00,94.55,94.86,94.37,94.4,298444.0,90.8212,91.119,90.6483,90.6771,298444.0
2024-05-10 09:35:00,94.39,94.53,94.34,94.37,108554.0,90.6675,90.802,90.6195,90.6483,108554.0
2024-05-10 09:40:00,94.39,94.51,94.35,94.42,152779.0,90.6675,90.7828,90.6291,90.6963,152779.0
2024-05-10 09:45:00,94.42,94.45,94.14,94.17,124866.0,90.6963,90.7252,90.4274,90.4562,124866.0
2024-05-10 09:50:00,94.19,94.26,94.07,94.23,104241.0,90.4754,90.5427,90.3601,90.5138,104241.0
2024-05-10 09:55:00,94.23,94.28,94.21,94.24,87191.0,90.5138,90.5619,90.4946,90.5234,87191.0
2024-05-10 10:00:00,94.22,94.23,93.89,93.98,132738.0,90.5042,90.5138,90.1872,90.2737,132738.0
2024-05-10 10:05:00,93.98,94.1,93.98,94.07,99936.0,90.2737,90.389,90.2737,90.3601,99936.0
2024-05-10 10:10:00,94.07,94.17,94.0,94.12,115335.0,90.3601,90.4562,90.2929,90.4082,115335.0
2024-05-10 10:15:00,94.11,94.11,93.98,94.08,198945.0,90.3986,90.3986,90.2737,90.3698,198945.0
2024-05-10 10:20:00,94.09,94.09,93.93,93.98,96720.0,90.3794,90.3794,90.2257,90.2737,96720.0
2024-05-10 10:25:00,93.98,94.06,93.96,94.0,82719.0,90.2737,90.3505,90.2545,90.2929,82719.0
2024-05-10 10:30:00,94.01,94.16,93.99,94.14,85639.0,90.3025,90.4466,90.2833,90.4274,85639.0
2024-05-10 10:35:00,94.15,94.23,94.15,94.2,73715.0,90.437,90.5138,90.437,90.485,73715.0
2024-05-10 10:40:00,94.19,94.3,94.19,94.27,86743.0,90.4754,90.5811,90.4754,90.5523,86743.0
2024-05-10 10:45:00,94.26,94.26,94.09,94.13,77904.0,90.5427,90.5427,90.3794,90.4178,77904.0
2024-05-10 10:50:00,94.12,94.22,94.1,94.17,82951.0,90.4082,90.5042,90.389,90.4562,82951.0
2024-05-10 10:55:00,94.17,94.23,94.14,94.16,81618.0,90.4562,90.5138,90.4274,90.4466,81618.0
2024-05-10 11:00:00,94.17,94.2,94.03,94.03,316700.0,90.4562,90.485,90.3217,90.3217,316700.0
2024-05-10 11:05:00,94.04,94.08,93.99,94.04,123942.0,90.3313,90.3698,90.2833,90.3313,123942.0
2024-05-10 11:10:00,94.04,94.06,93.95,93.96,127010.0,90.3313,90.3505,90.2449,90.2545,127010.0
2024-05-10 11:15:00,93.96,94.05,93.96,94.02,55497.0,90.2545,90.3409,90.2545,90.3121,55497.0
2024-05-10 11:20:00,94.02,94.14,94.02,94.09,41405.0,90.3121,90.4274,90.3121,90.3794,41405.0
2024-05-10 11:25:00,94.09,94.18,94.09,94.14,73617.0,90.3794,90.4658,90.3794,90.4274,73617.0
2024-05-10 11:30:00,94.14,94.18,94.1,94.13,76646.0,90.4274,90.4658,90.389,90.4178,76646.0
2024-05-10 11:35:00,94.13,94.15,94.01,94.05,56880.0,90.4178,90.437,90.3025,90.3409,56880.0
2024-05-10 11:40:00,94.06,94.06,93.94,93.97,166703.0,90.3505,90.3505,90.2353,90.2641,166703.0
2024-05-10 11:45:00,93.97,93.98,93.9,93.92,60489.0,90.2641,90.2737,90.1969,90.2161,60489.0
2024-05-10 11:50:00,93.92,93.93,93.84,93.85,86577.0,90.2161,90.2257,90.1392,90.1488,86577.0
2024-05-10 11:55:00,93.85,93.92,93.84,93.91,88924.0,90.1488,90.2161,90.1392,90.2065,88924.0
2024-05-10 12:00:00,93.91,93.91,93.81,93.81,110411.0,90.2065,90.2065,90.1104,90.1104,110411.0
2024-05-10 12:05:00,93.81,93.87,93.76,93.81,120780.0,90.1104,90.168,90.0624,90.1104,120780.0
2024-05-10 12:10:00,93.81,93.84,93.77,93.82,72470.0,90.1104,90.1392,90.072,90.12,72470.0
2024-05-10 12:15:00,93.81,93.88,93.8,93.88,43837.0,90.1104,90.1776,90.1008,90.1776,43837.0
2024-05-10 12:20:00,93.88,93.88,93.84,93.86,29131.0,90.1776,90.1776,90.1392,90.1584,29131.0
2024-05-10 12:25:00,93.86,93.88,93.77,93.79,62813.0,90.1584,90.1776,90.072,90.0912,62813.0
2024-05-10 12:30:00,93.79,93.81,93.72,93.73,75654.0,90.0912,90.1104,90.024,90.0336,75654.0
2024-05-10 12:35:00,93.73,93.78,93.71,93.73,46139.0,90.0336,90.0816,90.0143,90.0336,46139.0
2024-05-10 12:40:00,93.73,93.81,93.7,93.81,52517.0,90.0336,90.1104,90.0047,90.1104,52517.0
2024-05-10 12:45:00,93.8,93.81,93.77,93.8,26711.0,90.1008,90.1104,90.072,90.1008,26711.0
2024-05-10 12:50:00,93.8,93.82,93.76,93.79,27891.0,90.1008,90.12,90.0624,90.0912,27891.0
2024-05-10 12:55:00,93.77,93.81,93.75,93.77,58065.0,90.072,90.1104,90.0528,90.072,58065.0
2024-05-10 13:00:00,93.78,93.78,93.67,93.69,70974.0,90.0816,90.0816,89.9759,89.9951,70974.0
2024-05-10 13:05:00,93.68,93.69,93.64,93.68,61239.0,89.9855,89.9951,89.9471,89.9855,61239.0
2024-05-10 13:10:00,93.68,93.69,93.65,93.65,38146.0,89.9855,89.9951,89.9567,89.9567,38146.0
2024-05-10 13:15:00,93.66,93.7,93.65,93.7,27305.0,89.9663,90.0047,89.9567,90.0047,27305.0
2024-05-10 13:20:00,93.7,93.7,93.63,93.69,31947.0,90.0047,90.0047,89.9375,89.9951,31947.0
2024-05-10 13:25:00,93.68,93.7,93.66,93.69,44030.0,89.9855,90.0047,89.9663,89.9951,44030.0
2024-05-10 13:30:00,93.69,93.74,93.69,93.71,76359.0,89.9951,90.0432,89.9951,90.0143,76359.0
2024-05-10 13:35:00,93.71,93.72,93.68,93.7,69107.0,90.0143,90.024,89.9855,90.0047,69107.0
2024-05-10 13:40:00,93.7,93.73,93.7,93.72,76305.0,90.0047,90.0336,90.0047,90.024,76305.0
2024-05-10 13:45:00,93.72,93.74,93.69,93.71,99036.0,90.024,90.0432,89.9951,90.0143,99036.0
2024-05-10 13:50:00,93.71,93.75,93.69,93.7,130335.0,90.0143,90.0528,89.9951,90.0047,130335.0
2024-05-10 13:55:00,93.7,93.73,93.68,93.71,79298.0,90.0047,90.0336,89.9855,90.0143,79298.0
2024-05-10 14:00:00,93.71,93.71,93.61,93.64,58022.0,90.0143,90.0143,89.9183,89.9471,58022.0
2024-05-10 14:05:00,93.65,93.66,93.59,93.64,263817.0,89.9567,89.9663,89.8991,89.9471,263817.0
2024-05-10 14:10:00,93.63,93.68,93.61,93.65,200504.0,89.9375,89.9855,89.9183,89.9567,200504.0
2024-05-10 14:15:00,93.66,93.67,93.62,93.66,83368.0,89.9663,89.9759,89.9279,89.9663,83368.0
2024-05-10 14:20:00,93.65,93.69,93.62,93.68,43379.0,89.9567,89.9951,89.9279,89.9855,43379.0
2024-05-10 14:25:00,93.69,93.7,93.62,93.64,58171.0,89.9951,90.0047,89.9279,89.9471,58171.0
2024-05-10 14:30:00,93.64,93.65,93.6,93.61,99837.0,89.9471,89.9567,89.9087,89.9183,99837.0
2024-05-10 14:35:00,93.62,93.64,93.58,93.62,33539.0,89.9279,89.9471,89.8895,89.9279,33539.0
2024-05-10 14:40:00,93.62,93.66,93.6,93.64,72185.0,89.9279,89.9663,89.9087,89.9471,72185.0
2024-05-10 14:45:00,93.65,93.65,93.62,93.64,60283.0,89.9567,89.9567,89.9279,89.9471,60283.0
2024-05-10 14:50:00,93.65,93.66,93.63,93.65,53841.0,89.9567,89.9663,89.9375,89.9567,53841.0
2024-05-10 14:55:00,93.65,93.7,93.63,93.67,63329.0,89.9567,90.0047,89.9375,89.9759,63329.0
2024-05-10 15:00:00,93.66,93.73,93.63,93.73,86319.0,89.9663,90.0336,89.9375,90.0336,86319.0
2024-05-10 15:05:00,93.73,93.79,93.68,93.78,168583.0,90.0336,90.0912,89.9855,90.0816,168583.0
2024-05-10 15:10:00,93.78,93.86,93.76,93.84,47826.0,90.0816,90.1584,90.0624,90.1392,47826.0
2024-05-10 15:15:00,93.83,93.84,93.79,93.81,87052.0,90.1296,90.1392,90.0912,90.1104,87052.0
2024-05-10 15:20:00,93.81,93.83,93.79,93.81,59866.0,90.1104,90.1296,90.0912,90.1104,59866.0
2024-05-10 15:25:00,93.81,93.85,93.79,93.83,76207.0,90.1104,90.1488,90.0912,90.1296,76207.0
2024-05-10 15:30:00,93.83,93.9,93.77,93.88,229057.0,90.1296,90.1969,90.072,90.1776,229057.0
2024-05-10 15:35:00,93.88,93.9,93.84,93.88,145054.0,90.1776,90.1969,90.1392,90.1776,145054.0
2024-05-10 15:40:00,93.88,93.89,93.79,93.84,152138.0,90.1776,90.1872,90.0912,90.1392,152138.0
2024-05-10 15:45:00,93.84,93.85,93.76,93.79,190623.0,90.1392,90.1488,90.0624,90.0912,190623.0
2024-05-10 15:50:00,93.8,93.94,93.79,93.93,439653.0,90.1008,90.2353,90.0912,90.2257,439653.0
2024-05-10 15:55:00,93.94,93.94,93.82,93.83,797038.0,90.2353,90.2353,90.12,90.1296,797038.0
2024-05-13 09:30:00,94.12,94.4,94.05,94.28,337028.0,90.4082,90.6771,90.3409,90.5619,337028.0
2024-05-13 09:35:00,94.3,94.37,94.08,94.14,144143.0,90.5811,90.6483,90.3698,90.4274,144143.0
2024-05-13 09:40:00,94.11,94.18,93.91,93.99,119252.0,90.3986,90.4658,90.2065,90.2833,119252.0
2024-05-13 09:45:00,93.98,94.11,93.98,94.06,70301.0,90.2737,90.3986,90.2737,90.3505,70301.0
2024-05-13 09:50:00,94.07,94.17,94.02,94.13,57120.0,90.3601,90.4562,90.3121,90.4178,57120.0
2024-05-13 09:55:00,94.12,94.25,94.11,94.15,234679.0,90.4082,90.5331,90.3986,90.437,234679.0
2024-05-13 10:00:00,94.14,94.18,94.01,94.02,59391.0,90.4274,90.4658,90.3025,90.3121,59391.0
2024-05-13 10:05:00,94.03,94.08,93.9,93.95,56866.0,90.3217,90.3698,90.1969,90.2449,56866.0
2024-05-13 10:10:00,93.95,93.97,93.84,93.88,56305.0,90.2449,90.2641,90.1392,90.1776,56305.0
2024-05-13 10:15:00,93.89,93.95,93.88,93.94,73095.0,90.1872,90.2449,90.1776,90.2353,73095.0
2024-05-13 10:20:00,93.93,93.93,93.86,93.9,61981.0,90.2257,90.2257,90.1584,90.1969,61981.0
2024-05-13 10:25:00,93.9,94.01,93.86,93.92,138104.0,90.1969,90.3025,90.1584,90.2161,138104.0
2024-05-13 10:30:00,93.93,93.96,93.88,93.91,101316.0,90.2257,90.2545,90.1776,90.2065,101316.0
2024-05-13 10:35:00,93.91,94.01,93.9,93.97,170875.0,90.2065,90.3025,90.1969,90.2641,170875.0
2024-05-13 10:40:00,93.97,94.06,93.96,93.99,65493.0,90.2641,90.3505,90.2545,90.2833,65493.0
2024-05-13 10:45:00,93.99,94.05,93.83,93.86,53861.0,90.2833,90.3409,90.1296,90.1584,53861.0
2024-05-13 10:50:00,93.86,93.86,93.71,93.72,82193.0,90.1584,90.1584,90.0143,90.024,82193.0
2024-05-13 10:55:00,93.72,93.74,93.59,93.6,94969.0,90.024,90.0432,89.8991,89.9087,94969.0
2024-05-13 11:00:00,93.6,93.6,93.44,93.48,109756.0,89.9087,89.9087,89.755,89.7934,109756.0
2024-05-13 11:05:00,93.47,93.55,93.46,93.47,144020.0,89.7838,89.8607,89.7742,89.7838,144020.0
2024-05-13 11:10:00,93.46,93.51,93.39,93.43,97678.0,89.7742,89.8222,89.707,89.7454,97678.0
2024-05-13 11:15:00,93.43,93.48,93.41,93.42,110360.0,89.7454,89.7934,89.7262,89.7358,110360.0
2024-05-13 11:20:00,93.42,93.47,93.41,93.44,68563.0,89.7358,89.7838,89.7262,89.755,68563.0
2024-05-13 11:25:00,93.43,93.44,93.37,93.38,100575.0,89.7454,89.755,89.6878,89.6974,100575.0
2024-05-13 11:30:00,93.37,93.47,93.33,93.43,107250.0,89.6878,89.7838,89.6493,89.7454,107250.0
2024-05-13 11:35:00,93.43,93.47,93.41,93.42,67030.0,89.7454,89.7838,89.7262,89.7358,67030.0
2024-05-13 11:40:00,93.42,93.49,93.4,93.49,92262.0,89.7358,89.803,89.7166,89.803,92262.0
2024-05-13 11:45:00,93.49,93.5,93.41,93.48,71360.0,89.803,89.8126,89.7262,89.7934,71360.0
2024-05-13 11:50:00,93.48,93.58,93.46,93.56,70190.0,89.7934,89.8895,89.7742,89.8703,70190.0
2024-05-13 11:55:00,93.57,93.63,93.55,93.61,65390.0,89.8799,89.9375,89.8607,89.9183,65390.0
2024-05-13 12:00:00,93.61,93.67,93.6,93.63,90893.0,89.9183,89.9759,89.9087,89.9375,90893.0
2024-05-13 12:05:00,93.63,93.73,93.62,93.72,62913.0,89.9375,90.0336,89.9279,90.024,62913.0
2024-05-13 12:10:00,93.73,93.73,93.65,93.67,78857.0,90.0336,90.0336,89.9567,89.9759,78857.0
2024-05-13 12:15:00,93.66,93.78,93.65,93.78,37705.0,89.9663,90.0816,89.9567,90.0816,37705.0
2024-05-13 12:20:00,93.78,93.78,93.68,93.71,53354.0,90.0816,90.0816,89.9855,90.0143,53354.0
2024-05-13 12:25:00,93.7,93.74,93.69,93.7,119058.0,90.0047,90.0432,89.9951,90.0047,119058.0
2024-05-13 12:30:00,93.7,93.7,93.56,93.61,165247.0,90.0047,90.0047,89.8703,89.9183,165247.0
2024-05-13 12:35:00,93.6,93.65,93.55,93.56,90144.0,89.9087,89.9567,89.8607,89.8703,90144.0
2024-05-13 12:40:00,93.56,93.58,93.51,93.52,78041.0,89.8703,89.8895,89.8222,89.8318,78041.0
2024-05-13 12:45:00,93.52,93.58,93.52,93.57,63168.0,89.8318,89.8895,89.8318,89.8799,63168.0
2024-05-13 12:50:00,93.56,93.6,93.54,93.6,38140.0,89.8703,89.9087,89.8511,89.9087,38140.0
2024-05-13 12:55:00,93.6,93.62,93.54,93.56,63592.0,89.9087,89.9279,89.8511,89.8703,63592.0
2024-05-13 13:00:00,93.55,93.55,93.47,93.48,72140.0,89.8607,89.8607,89.7838,89.7934,72140.0
2024-05-13 13:05:00,93.47,93.48,93.43,93.45,62603.0,89.7838,89.7934,89.7454,89.7646,62603.0
2024-05-13 13:10:00,93.45,93.48,93.39,93.39,36754.0,89.7646,89.7934,89.707,89.707,36754.0
2024-05-13 13:15:00,93.39,93.48,93.39,93.45,74723.0,89.707,89.7934,89.707,89.7646,74723.0
2024-05-13 13:20:00,93.44,93.45,93.39,93.4,54141.0,89.755,89.7646,89.707,89.7166,54141.0
2024-05-13 13:25:00,93.39,93.44,93.36,93.43,63541.0,89.707,89.755,89.6782,89.7454,63541.0
2024-05-13 13:30:00,93.43,93.43,93.33,93.34,59896.0,89.7454,89.7454,89.6493,89.6589,59896.0
2024-05-13 13:35:00,93.34,93.35,93.31,93.33,48879.0,89.6589,89.6685,89.6301,89.6493,48879.0
2024-05-13 13:40:00,93.33,93.34,93.18,93.27,118728.0,89.6493,89.6589,89.5052,89.5917,118728.0
2024-05-13 13:45:00,93.28,93.31,93.19,93.21,136199.0,89.6013,89.6301,89.5149,89.5341,136199.0
2024-05-13 13:50:00,93.21,93.27,93.2,93.27,55329.0,89.5341,89.5917,89.5245,89.5917,55329.0
2024-05-13 13:55:00,93.26,93.32,93.26,93.29,62413.0,89.5821,89.6397,89.5821,89.6109,62413.0
2024-05-13 14:00:00,93.3,93.34,93.28,93.31,58929.0,89.6205,89.6589,89.6013,89.6301,58929.0
2024-05-13 14:05:00,93.31,93.36,93.31,93.36,55709.0,89.6301,89.6782,89.6301,89.6782,55709.0
2024-05-13 14:10:00,93.36,93.39,93.31,93.35,97329.0,89.6782,89.707,89.6301,89.6685,97329.0
2024-05-13 14:15:00,93.35,93.45,93.34,93.44,71590.0,89.6685,89.7646,89.6589,89.755,71590.0
2024-05-13 14:20:00,93.44,93.48,93.41,93.48,65799.0,89.755,89.7934,89.7262,89.7934,65799.0
2024-05-13 14:25:00,93.47,93.57,93.47,93.55,111497.0,89.7838,89.8799,89.7838,89.8607,111497.0
2024-05-13 14:30:00,93.55,93.61,93.54,93.59,267555.0,89.8607,89.9183,89.8511,89.8991,267555.0
2024-05-13 14:35:00,93.6,93.65,93.59,93.65,65271.0,89.9087,89.9567,89.8991,89.9567,65271.0
2024-05-13 14:40:00,93.65,93.66,93.63,93.66,51687.0,89.9567,89.9663,89.9375,89.9663,51687.0
2024-05-13 14:45:00,93.66,93.7,93.65,93.66,74801.0,89.9663,90.0047,89.9567,89.9663,74801.0
2024-05-13 14:50:00,93.66,93.69,93.65,93.68,53491.0,89.9663,89.9951,89.9567,89.9855,53491.0
2024-05-13 14:55:00,93.68,93.73,93.65,93.73,66387.0,89.9855,90.0336,89.9567,90.0336,66387.0
2024-05-13 15:00:00,93.73,93.73,93.69,93.7,57915.0,90.0336,90.0336,89.9951,90.0047,57915.0
2024-05-13 15:05:00,93.69,93.7,93.58,93.63,1012906.0,89.9951,90.0047,89.8895,89.9375,1012906.0
2024-05-13 15:10:00,93.62,93.63,93.57,93.59,89170.0,89.9279,89.9375,89.8799,89.8991,89170.0
2024-05-13 15:15:00,93.58,93.62,93.57,93.61,80464.0,89.8895,89.9279,89.8799,89.9183,80464.0
2024-05-13 15:20:00,93.61,93.63,93.53,93.56,86822.0,89.9183,89.9375,89.8414,89.8703,86822.0
2024-05-13 15:25:00,93.56,93.59,93.52,93.59,63141.0,89.8703,89.8991,89.8318,89.8991,63141.0
2024-05-13 15:30:00,93.59,93.65,93.55,93.6,197207.0,89.8991,89.9567,89.8607,89.9087,197207.0
2024-05-13 15:35:00,93.6,93.65,93.58,93.63,116024.0,89.9087,89.9567,89.8895,89.9375,116024.0
2024-05-13 15:40:00,93.63,93.66,93.57,93.59,98227.0,89.9375,89.9663,89.8799,89.8991,98227.0
2024-05-13 15:45:00,93.59,93.6,93.51,93.52,178867.0,89.8991,89.9087,89.8222,89.8318,178867.0
2024-05-13 15:50:00,93.53,93.59,93.48,93.5,290394.0,89.8414,89.8991,89.7934,89.8126,290394.0
2024-05-13 15:55:00,93.5,93.63,93.5,93.61,772769.0,89.8126,89.9375,89.8126,89.9183,772769.0
2024-05-14 09:30:00,93.4,93.72,93.35,93.37,465928.0,89.7166,90.024,89.6685,89.6878,465928.0
2024-05-14 09:35:00,93.38,93.59,93.28,93.49,190621.0,89.6974,89.8991,89.6013,89.803,190621.0
2024-05-14 09:40:00,93.49,93.65,93.46,93.54,120001.0,89.803,89.9567,89.7742,89.8511,120001.0
2024-05-14 09:45:00,93.55,93.62,93.36,93.38,133499.0,89.8607,89.9279,89.6782,89.6974,133499.0
2024-05-14 09:50:00,93.38,93.54,93.37,93.45,98302.0,89.6974,89.8511,89.6878,89.7646,98302.0
2024-05-14 09:55:00,93.44,93.65,93.42,93.65,94402.0,89.755,89.9567,89.7358,89.9567,94402.0
2024-05-14 10:00:00,93.67,93.77,93.63,93.67,106453.0,89.9759,90.072,89.9375,89.9759,106453.0
2024-05-14 10:05:00,93.67,93.71,93.61,93.63,71796.0,89.9759,90.0143,89.9183,89.9375,71796.0
2024-05-14 10:10:00,93.63,93.67,93.31,93.31,227831.0,89.9375,89.9759,89.6301,89.6301,227831.0
2024-05-14 10:15:00,93.32,93.33,93.11,93.16,156403.0,89.6397,89.6493,89.438,89.486,156403.0
2024-05-14 10:20:00,93.15,93.26,93.15,93.2,175239.0,89.4764,89.5821,89.4764,89.5245,175239.0
2024-05-14 10:25:00,93.21,93.29,93.17,93.22,224676.0,89.5341,89.6109,89.4956,89.5437,224676.0
2024-05-14 10:30:00,93.22,93.22,93.07,93.12,173312.0,89.5437,89.5437,89.3996,89.4476,173312.0
2024-05-14 10:35:00,93.13,93.14,93.02,93.07,89284.0,89.4572,89.4668,89.3516,89.3996,89284.0
2024-05-14 10:40:00,93.07,93.2,93.04,93.2,149928.0,89.3996,89.5245,89.3708,89.5245,149928.0
2024-05-14 10:45:00,93.19,93.3,93.16,93.28,240685.0,89.5149,89.6205,89.486,89.6013,240685.0
2024-05-14 10:50:00,93.28,93.37,93.27,93.34,124444.0,89.6013,89.6878,89.5917,89.6589,124444.0
2024-05-14 10:55:00,93.33,93.44,93.3,93.43,72253.0,89.6493,89.755,89.6205,89.7454,72253.0
2024-05-14 11:00:00,93.44,93.44,93.34,93.42,62004.0,89.755,89.755,89.6589,89.7358,62004.0
2024-05-14 11:05:00,93.42,93.46,93.4,93.43,46728.0,89.7358,89.7742,89.7166,89.7454,46728.0
2024-05-14 11:10:00,93.42,93.43,93.38,93.4,36367.0,89.7358,89.7454,89.6974,89.7166,36367.0
2024-05-14 11:15:00,93.4,93.42,93.35,93.37,45956.0,89.7166,89.7358,89.6685,89.6878,45956.0
2024-05-14 11:20:00,93.37,93.44,93.35,93.41,73265.0,89.6878,89.755,89.6685,89.7262,73265.0
2024-05-14 11:25:00,93.41,93.41,93.34,93.39,91190.0,89.7262,89.7262,89.6589,89.707,91190.0
2024-05-14 11:30:00,93.4,93.41,93.37,93.4,70219.0,89.7166,89.7262,89.6878,89.7166,70219.0
2024-05-14 11:35:00,93.41,93.44,93.38,93.43,42220.0,89.7262,89.755,89.6974,89.7454,42220.0
2024-05-14 11:40:00,93.44,93.51,93.44,93.5,42689.0,89.755,89.8222,89.755,89.8126,42689.0
2024-05-14 11:45:00,93.5,93.62,93.48,93.6,43113.0,89.8126,89.9279,89.7934,89.9087,43113.0
2024-05-14 11:50:00,93.6,93.6,93.46,93.47,54019.0,89.9087,89.9087,89.7742,89.7838,54019.0
2024-05-14 11:55:00,93.47,93.48,93.37,93.38,68472.0,89.7838,89.7934,89.6878,89.6974,68472.0
2024-05-14 12:00:00,93.38,93.4,93.28,93.31,70550.0,89.6974,89.7166,89.6013,89.6301,70550.0
2024-05-14 12:05:00,93.32,93.38,93.31,93.34,43163.0,89.6397,89.6974,89.6301,89.6589,43163.0
2024-05-14 12:10:00,93.34,93.35,93.28,93.31,114120.0,89.6589,89.6685,89.6013,89.6301,114120.0
2024-05-14 12:15:00,93.31,93.33,93.17,93.19,87745.0,89.6301,89.6493,89.4956,89.5149,87745.0
2024-05-14 12:20:00,93.19,93.2,93.05,93.08,63522.0,89.5149,89.5245,89.3804,89.4092,63522.0
2024-05-14 12:25:00,93.09,93.11,93.02,93.07,295763.0,89.4188,89.438,89.3516,89.3996,295763.0
2024-05-14 12:30:00,93.06,93.26,93.06,93.24,224014.0,89.39,89.5821,89.39,89.5629,224014.0
2024-05-14 12:35:00,93.25,93.31,93.25,93.28,51816.0,89.5725,89.6301,89.5725,89.6013,51816.0
2024-05-14 12:40:00,93.28,93.31,93.25,93.26,106581.0,89.6013,89.6301,89.5725,89.5821,106581.0
2024-05-14 12:45:00,93.26,93.27,93.2,93.21,75484.0,89.5821,89.5917,89.5245,89.5341,75484.0
2024-05-14 12:50:00,93.22,93.27,93.2,93.25,90773.0,89.5437,89.5917,89.5245,89.5725,90773.0
2024-05-14 12:55:00,93.25,93.34,93.25,93.29,69084.0,89.5725,89.6589,89.5725,89.6109,69084.0
2024-05-14 13:00:00,93.3,93.33,93.25,93.27,42649.0,89.6205,89.6493,89.5725,89.5917,42649.0
2024-05-14 13:05:00,93.27,93.3,93.24,93.26,52681.0,89.5917,89.6205,89.5629,89.5821,52681.0
2024-05-14 13:10:00,93.26,93.33,93.25,93.27,60941.0,89.5821,89.6493,89.5725,89.5917,60941.0
2024-05-14 13:15:00,93.28,93.31,93.25,93.29,63248.0,89.6013,89.6301,89.5725,89.6109,63248.0
2024-05-14 13:20:00,93.28,93.31,93.26,93.29,85204.0,89.6013,89.6301,89.5821,89.6109,85204.0
2024-05-14 13:25:00,93.29,93.32,93.25,93.31,65926.0,89.6109,89.6397,89.5725,89.6301,65926.0
2024-05-14 13:30:00,93.31,93.31,93.2,93.21,65925.0,89.6301,89.6301,89.5245,89.5341,65925.0
2024-05-14 13:35:00,93.22,93.24,93.19,93.22,46056.0,89.5437,89.5629,89.5149,89.5437,46056.0
2024-05-14 13:40:00,93.21,93.24,93.19,93.2,49269.0,89.5341,89.5629,89.5149,89.5245,49269.0
2024-05-14 13:45:00,93.21,93.22,93.14,93.14,54405.0,89.5341,89.5437,89.4668,89.4668,54405.0
2024-05-14 13:50:00,93.14,93.19,93.14,93.19,37974.0,89.4668,89.5149,89.4668,89.5149,37974.0
2024-05-14 13:55:00,93.2,93.23,93.18,93.19,47059.0,89.5245,89.5533,89.5052,89.5149,47059.0
2024-05-14 14:00:00,93.19,93.25,93.19,93.25,41961.0,89.5149,89.5725,89.5149,89.5725,41961.0
2024-05-14 14:05:00,93.25,93.28,93.23,93.25,41808.0,89.5725,89.6013,89.5533,89.5725,41808.0
2024-05-14 14:10:00,93.26,93.3,93.24,93.3,44903.0,89.5821,89.6205,89.5629,89.6205,44903.0
2024-05-14 14:15:00,93.3,93.34,93.28,93.34,36936.0,89.6205,89.6589,89.6013,89.6589,36936.0
2024-05-14 14:20:00,93.33,93.34,93.3,93.32,76655.0,89.6493,89.6589,89.6205,89.6397,76655.0
2024-05-14 14:25:00,93.32,93.35,93.3,93.32,76903.0,89.6397,89.6685,89.6205,89.6397,76903.0
2024-05-14 14:30:00,93.32,93.41,93.3,93.4,47630.0,89.6397,89.7262,89.6205,89.7166,47630.0
2024-05-14 14:35:00,93.4,93.43,93.36,93.41,43564.0,89.7166,89.7454,89.6782,89.7262,43564.0
2024-05-14 14:40:00,93.41,93.53,93.41,93.46,61554.0,89.7262,89.8414,89.7262,89.7742,61554.0
2024-05-14 14:45:00,93.47,93.48,93.43,93.46,44641.0,89.7838,89.7934,89.7454,89.7742,44641.0
2024-05-14 14:50:00,93.46,93.51,93.45,93.49,25756.0,89.7742,89.8222,89.7646,89.803,25756.0
2024-05-14 14:55:00,93.49,93.54,93.48,93.51,26495.0,89.803,89.8511,89.7934,89.8222,26495.0
2024-05-14 15:00:00,93.51,93.51,93.44,93.45,152737.0,89.8222,89.8222,89.755,89.7646,152737.0
2024-05-14 15:05:00,93.45,93.51,93.44,93.49,95267.0,89.7646,89.8222,89.755,89.803,95267.0
2024-05-14 15:10:00,93.49,93.52,93.47,93.49,213316.0,89.803,89.8318,89.7838,89.803,213316.0
2024-05-14 15:15:00,93.49,93.54,93.47,93.51,199873.0,89.803,89.8511,89.7838,89.8222,199873.0
2024-05-14 15:20:00,93.52,93.57,93.51,93.56,192394.0,89.8318,89.8799,89.8222,89.8703,192394.0
2024-05-14 15:25:00,93.55,93.57,93.52,93.54,149345.0,89.8607,89.8799,89.8318,89.8511,149345.0
2024-05-14 15:30:00,93.54,93.56,93.48,93.55,190497.0,89.8511,89.8703,89.7934,89.8607,190497.0
2024-05-14 15:35:00,93.55,93.57,93.48,93.48,199943.0,89.8607,89.8799,89.7934,89.7934,199943.0
2024-05-14 15:40:00,93.48,93.6,93.47,93.59,262223.0,89.7934,89.9087,89.7838,89.8991,262223.0
2024-05-14 15:45:00,93.59,93.65,93.58,93.65,411278.0,89.8991,89.9567,89.8895,89.9567,411278.0
2024-05-14 15:50:00,93.65,93.75,93.63,93.7,540642.0,89.9567,90.0528,89.9375,90.0047,540642.0
2024-05-14 15:55:00,93.71,93.74,93.65,93.68,1230319.0,90.0143,90.0432,89.9567,89.9855,1230319.0
2024-05-15 09:30:00,93.42,93.68,93.15,93.21,597991.0,89.7358,89.9855,89.4764,89.5341,597991.0
2024-05-15 09:35:00,93.21,93.29,92.92,93.08,343891.0,89.5341,89.6109,89.2555,89.4092,343891.0
2024-05-15 09:40:00,93.08,93.2,92.93,93.0,302018.0,89.4092,89.5245,89.2651,89.3323,302018.0
2024-05-15 09:45:00,93.0,93.02,92.79,92.8,256382.0,89.3323,89.3516,89.1306,89.1402,256382.0
2024-05-15 09:50:00,92.81,92.85,92.42,92.43,349779.0,89.1498,89.1883,88.7752,88.7848,349779.0
2024-05-15 09:55:00,92.43,92.54,92.39,92.51,482588.0,88.7848,88.8905,88.7464,88.8617,482588.0
2024-05-15 10:00:00,92.5,92.58,92.37,92.51,276701.0,88.8521,88.9289,88.7272,88.8617,276701.0
2024-05-15 10:05:00,92.51,92.52,92.21,92.22,592779.0,88.8617,88.8713,88.5735,88.5831,592779.0
2024-05-15 10:10:00,92.21,92.28,92.12,92.26,407154.0,88.5735,88.6407,88.4871,88.6215,407154.0
2024-05-15 10:15:00,92.26,92.43,92.23,92.42,320360.0,88.6215,88.7848,88.5927,88.7752,320360.0
2024-05-15 10:20:00,92.42,92.57,92.4,92.47,237662.0,88.7752,88.9193,88.756,88.8232,237662.0
2024-05-15 10:25:00,92.48,92.59,92.44,92.5,241771.0,88.8329,88.9385,88.7944,88.8521,241771.0
2024-05-15 10:30:00,92.5,92.76,92.5,92.69,536888.0,88.8521,89.1018,88.8521,89.0346,536888.0
2024-05-15 10:35:00,92.69,92.83,92.65,92.83,196763.0,89.0346,89.1691,88.9962,89.1691,196763.0
2024-05-15 10:40:00,92.83,93.04,92.83,93.03,100546.0,89.1691,89.3708,89.1691,89.3612,100546.0
2024-05-15 10:45:00,93.03,93.08,92.98,93.07,94308.0,89.3612,89.4092,89.3131,89.3996,94308.0
2024-05-15 10:50:00,93.07,93.13,92.99,93.08,97503.0,89.3996,89.4572,89.3227,89.4092,97503.0
2024-05-15 10:55:00,93.08,93.13,93.04,93.11,120877.0,89.4092,89.4572,89.3708,89.438,120877.0
2024-05-15 11:00:00,93.12,93.21,92.99,93.18,244566.0,89.4476,89.5341,89.3227,89.5052,244566.0
2024-05-15 11:05:00,93.18,93.36,93.17,93.35,145662.0,89.5052,89.6782,89.4956,89.6685,145662.0
2024-05-15 11:10:00,93.34,93.51,93.32,93.51,132346.0,89.6589,89.8222,89.6397,89.8222,132346.0
2024-05-15 11:15:00,93.51,93.58,93.46,93.48,457308.0,89.8222,89.8895,89.7742,89.7934,457308.0
2024-05-15 11:20:00,93.48,93.58,93.46,93.51,150949.0,89.7934,89.8895,89.7742,89.8222,150949.0
2024-05-15 11:25:00,93.51,93.65,93.48,93.59,106601.0,89.8222,89.9567,89.7934,89.8991,106601.0
2024-05-15 11:30:00,93.59,93.71,93.57,93.62,135542.0,89.8991,90.0143,89.8799,89.9279,135542.0
2024-05-15 11:35:00,93.62,93.66,93.57,93.66,66157.0,89.9279,89.9663,89.8799,89.9663,66157.0
2024-05-15 11:40:00,93.66,93.71,93.6,93.62,96239.0,89.9663,90.0143,89.9087,89.9279,96239.0
2024-05-15 11:45:00,93.62,93.67,93.59,93.64,87449.0,89.9279,89.9759,89.8991,89.9471,87449.0
2024-05-15 11:50:00,93.64,93.66,93.56,93.61,382618.0,89.9471,89.9663,89.8703,89.9183,382618.0
2024-05-15 11:55:00,93.61,93.68,93.59,93.67,85324.0,89.9183,89.9855,89.8991,89.9759,85324.0
2024-05-15 12:00:00,93.67,93.74,93.64,93.73,237029.0,89.9759,90.0432,89.9471,90.0336,237029.0
2024-05-15 12:05:00,93.73,93.77,93.65,93.75,140532.0,90.0336,90.072,89.9567,90.0528,140532.0
2024-05-15 12:10:00,93.75,93.83,93.74,93.77,105133.0,90.0528,90.1296,90.0432,90.072,105133.0
2024-05-15 12:15:00,93.77,93.81,93.72,93.8,157302.0,90.072,90.1104,90.024,90.1008,157302.0
2024-05-15 12:20:00,93.79,93.81,93.64,93.7,176350.0,90.0912,90.1104,89.9471,90.0047,176350.0
2024-05-15 12:25:00,93.7,93.72,93.64,93.64,58063.0,90.0047,90.024,89.9471,89.9471,58063.0
2024-05-15 12:30:00,93.64,93.67,93.58,93.67,86558.0,89.9471,89.9759,89.8895,89.9759,86558.0
2024-05-15 12:35:00,93.67,93.73,93.63,93.67,464218.0,89.9759,90.0336,89.9375,89.9759,464218.0
2024-05-15 12:40:00,93.67,93.76,93.66,93.76,48529.0,89.9759,90.0624,89.9663,90.0624,48529.0
2024-05-15 12:45:00,93.76,93.8,93.74,93.79,72464.0,90.0624,90.1008,90.0432,90.0912,72464.0
2024-05-15 12:50:00,93.79,93.89,93.79,93.87,64751.0,90.0912,90.1872,90.0912,90.168,64751.0
2024-05-15 12:55:00,93.87,93.95,93.86,93.94,64147.0,90.168,90.2449,90.1584,90.2353,64147.0
2024-05-15 13:00:00,93.94,93.98,93.9,93.94,65050.0,90.2353,90.2737,90.1969,90.2353,65050.0
2024-05-15 13:05:00,93.95,93.96,93.91,93.95,59221.0,90.2449,90.2545,90.2065,90.2449,59221.0
2024-05-15 13:10:00,93.96,94.0,93.93,93.98,73648.0,90.2545,90.2929,90.2257,90.2737,73648.0
2024-05-15 13:15:00,93.99,94.08,93.98,94.03,109699.0,90.2833,90.3698,90.2737,90.3217,109699.0
2024-05-15 13:20:00,94.03,94.03,93.94,93.95,130688.0,90.3217,90.3217,90.2353,90.2449,130688.0
2024-05-15 13:25:00,93.95,94.04,93.92,94.0,148765.0,90.2449,90.3313,90.2161,90.2929,148765.0
2024-05-15 13:30:00,94.0,94.0,93.89,93.91,74470.0,90.2929,90.2929,90.1872,90.2065,74470.0
2024-05-15 13:35:00,93.9,93.91,93.8,93.81,113364.0,90.1969,90.2065,90.1008,90.1104,113364.0
2024-05-15 13:40:00,93.82,93.86,93.76,93.77,123358.0,90.12,90.1584,90.0624,90.072,123358.0
2024-05-15 13:45:00,93.78,93.82,93.66,93.72,78356.0,90.0816,90.12,89.9663,90.024,78356.0
2024-05-15 13:50:00,93.72,93.79,93.72,93.76,78132.0,90.024,90.0912,90.024,90.0624,78132.0
2024-05-15 13:55:00,93.76,93.8,93.74,93.76,135018.0,90.0624,90.1008,90.0432,90.0624,135018.0
2024-05-15 14:00:00,93.76,93.76,93.7,93.73,109726.0,90.0624,90.0624,90.0047,90.0336,109726.0
2024-05-15 14:05:00,93.73,93.78,93.71,93.77,68606.0,90.0336,90.0816,90.0143,90.072,68606.0
2024-05-15 14:10:00,93.78,93.85,93.77,93.83,104593.0,90.0816,90.1488,90.072,90.1296,104593.0
2024-05-15 14:15:00,93.82,93.82,93.71,93.75,98229.0,90.12,90.12,90.0143,90.0528,98229.0
2024-05-15 14:20:00,93.76,93.78,93.71,93.78,75654.0,90.0624,90.0816,90.0143,90.0816,75654.0
2024-05-15 14:25:00,93.78,93.8,93.74,93.75,119022.0,90.0816,90.1008,90.0432,90.0528,119022.0
2024-05-15 14:30:00,93.75,93.78,93.74,93.75,107403.0,90.0528,90.0816,90.0432,90.0528,107403.0
2024-05-15 14:35:00,93.75,93.76,93.71,93.75,66049.0,90.0528,90.0624,90.0143,90.0528,66049.0
2024-05-15 14:40:00,93.76,93.77,93.71,93.72,67750.0,90.0624,90.072,90.0143,90.024,67750.0
2024-05-15 14:45:00,93.71,93.73,93.69,93.69,102617.0,90.0143,90.0336,89.9951,89.9951,102617.0
2024-05-15 14:50:00,93.7,93.72,93.63,93.65,157416.0,90.0047,90.024,89.9375,89.9567,157416.0
2024-05-15 14:55:00,93.65,93.73,93.64,93.73,102618.0,89.9567,90.0336,89.9471,90.0336,102618.0
2024-05-15 15:00:00,93.72,93.72,93.64,93.66,129039.0,90.024,90.024,89.9471,89.9663,129039.0
2024-05-15 15:05:00,93.65,93.67,93.56,93.58,96417.0,89.9567,89.9759,89.8703,89.8895,96417.0
2024-05-15 15:10:00,93.58,93.64,93.57,93.59,92289.0,89.8895,89.9471,89.8799,89.8991,92289.0
2024-05-15 15:15:00,93.59,93.61,93.54,93.57,139805.0,89.8991,89.9183,89.8511,89.8799,139805.0
2024-05-15 15:20:00,93.58,93.62,93.56,93.56,165274.0,89.8895,89.9279,89.8703,89.8703,165274.0
2024-05-15 15:25:00,93.56,93.62,93.54,93.6,197818.0,89.8703,89.9279,89.8511,89.9087,197818.0
2024-05-15 15:30:00,93.6,93.61,93.54,93.54,164879.0,89.9087,89.9183,89.8511,89.8511,164879.0
2024-05-15 15:35:00,93.55,93.62,93.54,93.59,185492.0,89.8607,89.9279,89.8511,89.8991,185492.0
2024-05-15 15:40:00,93.59,93.65,93.56,93.63,188561.0,89.8991,89.9567,89.8703,89.9375,188561.0
2024-05-15 15:45:00,93.63,93.66,93.59,93.59,221040.0,89.9375,89.9663,89.8991,89.8991,221040.0
2024-05-15 15:50:00,93.59,93.83,93.56,93.81,430123.0,89.8991,90.1296,89.8703,90.1104,430123.0
2024-05-15 15:55:00,93.81,94.0,93.79,93.88,1731363.0,90.1104,90.2929,90.0912,90.1776,1731363.0
2024-05-16 09:30:00,93.7,94.19,93.68,93.77,673126.0,90.0047,90.4754,89.9855,90.072,673126.0
2024-05-16 09:35:00,93.77,93.9,93.65,93.66,260756.0,90.072,90.1969,89.9567,89.9663,260756.0
2024-05-16 09:40:00,93.65,93.75,93.58,93.7,155211.0,89.9567,90.0528,89.8895,90.0047,155211.0
2024-05-16 09:45:00,93.71,93.77,93.63,93.73,142473.0,90.0143,90.072,89.9375,90.0336,142473.0
2024-05-16 09:50:00,93.73,93.74,93.57,93.62,153296.0,90.0336,90.0432,89.8799,89.9279,153296.0
2024-05-16 09:55:00,93.63,93.63,93.5,93.58,82066.0,89.9375,89.9375,89.8126,89.8895,82066.0
2024-05-16 10:00:00,93.57,93.81,93.54,93.79,89092.0,89.8799,90.1104,89.8511,90.0912,89092.0
2024-05-16 10:05:00,93.8,93.97,93.74,93.96,110103.0,90.1008,90.2641,90.0432,90.2545,110103.0
2024-05-16 10:10:00,93.98,94.23,93.97,94.2,153524.0,90.2737,90.5138,90.2641,90.485,153524.0
2024-05-16 10:15:00,94.2,94.34,94.19,94.28,210806.0,90.485,90.6195,90.4754,90.5619,210806.0
2024-05-16 10:20:00,94.28,94.3,94.1,94.1,100578.0,90.5619,90.5811,90.389,90.389,100578.0
2024-05-16 10:25:00,94.1,94.1,94.01,94.05,72177.0,90.389,90.389,90.3025,90.3409,72177.0
2024-05-16 10:30:00,94.05,94.13,94.04,94.13,82613.0,90.3409,90.4178,90.3313,90.4178,82613.0
2024-05-16 10:35:00,94.13,94.21,94.12,94.14,84383.0,90.4178,90.4946,90.4082,90.4274,84383.0
2024-05-16 10:40:00,94.13,94.19,94.07,94.15,106668.0,90.4178,90.4754,90.3601,90.437,106668.0
2024-05-16 10:45:00,94.15,94.21,94.1,94.13,109561.0,90.437,90.4946,90.389,90.4178,109561.0
2024-05-16 10:50:00,94.14,94.21,94.12,94.2,67061.0,90.4274,90.4946,90.4082,90.485,67061.0
2024-05-16 10:55:00,94.2,94.35,94.18,94.34,118173.0,90.485,90.6291,90.4658,90.6195,118173.0
2024-05-16 11:00:00,94.33,94.38,94.31,94.32,169298.0,90.6099,90.6579,90.5907,90.6003,169298.0
2024-05-16 11:05:00,94.31,94.33,94.2,94.26,181091.0,90.5907,90.6099,90.485,90.5427,181091.0
2024-05-16 11:10:00,94.27,94.27,94.06,94.06,223404.0,90.5523,90.5523,90.3505,90.3505,223404.0
2024-05-16 11:15:00,94.06,94.11,94.0,94.05,92737.0,90.3505,90.3986,90.2929,90.3409,92737.0
2024-05-16 11:20:00,94.05,94.09,94.0,94.09,100211.0,90.3409,90.3794,90.2929,90.3794,100211.0
2024-05-16 11:25:00,94.09,94.1,93.98,94.01,143431.0,90.3794,90.389,90.2737,90.3025,143431.0
2024-05-16 11:30:00,94.01,94.06,93.96,94.0,177860.0,90.3025,90.3505,90.2545,90.2929,177860.0
2024-05-16 11:35:00,94.0,94.01,93.91,93.92,140806.0,90.2929,90.3025,90.2065,90.2161,140806.0
2024-05-16 11:40:00,93.92,93.98,93.91,93.97,59183.0,90.2161,90.2737,90.2065,90.2641,59183.0
2024-05-16 11:45:00,93.98,94.04,93.95,94.03,73204.0,90.2737,90.3313,90.2449,90.3217,73204.0
2024-05-16 11:50:00,94.03,94.06,93.97,94.06,47524.0,90.3217,90.3505,90.2641,90.3505,47524.0
2024-05-16 11:55:00,94.05,94.08,94.03,94.06,58749.0,90.3409,90.3698,90.3217,90.3505,58749.0
2024-05-16 12:00:00,94.05,94.09,93.99,94.01,82112.0,90.3409,90.3794,90.2833,90.3025,82112.0
2024-05-16 12:05:00,94.02,94.04,93.96,93.97,75615.0,90.3121,90.3313,90.2545,90.2641,75615.0
2024-05-16 12:10:00,93.98,94.03,93.98,93.99,50258.0,90.2737,90.3217,90.2737,90.2833,50258.0
2024-05-16 12:15:00,93.99,94.04,93.92,93.93,43686.0,90.2833,90.3313,90.2161,90.2257,43686.0
2024-05-16 12:20:00,93.92,93.96,93.92,93.94,36699.0,90.2161,90.2545,90.2161,90.2353,36699.0
2024-05-16 12:25:00,93.93,93.93,93.89,93.92,100467.0,90.2257,90.2257,90.1872,90.2161,100467.0
2024-05-16 12:30:00,93.91,93.92,93.84,93.9,57193.0,90.2065,90.2161,90.1392,90.1969,57193.0
2024-05-16 12:35:00,93.9,93.9,93.8,93.8,122799.0,90.1969,90.1969,90.1008,90.1008,122799.0
2024-05-16 12:40:00,93.81,93.85,93.81,93.82,46156.0,90.1104,90.1488,90.1104,90.12,46156.0
2024-05-16 12:45:00,93.82,93.83,93.79,93.81,58414.0,90.12,90.1296,90.0912,90.1104,58414.0
2024-05-16 12:50:00,93.81,93.83,93.79,93.83,41800.0,90.1104,90.1296,90.0912,90.1296,41800.0
2024-05-16 12:55:00,93.82,93.86,93.78,93.79,76835.0,90.12,90.1584,90.0816,90.0912,76835.0
2024-05-16 13:00:00,93.78,93.81,93.73,93.75,96303.0,90.0816,90.1104,90.0336,90.0528,96303.0
2024-05-16 13:05:00,93.74,93.75,93.65,93.72,63154.0,90.0432,90.0528,89.9567,90.024,63154.0
2024-05-16 13:10:00,93.71,93.74,93.66,93.67,50044.0,90.0143,90.0432,89.9663,89.9759,50044.0
2024-05-16 13:15:00,93.66,93.73,93.66,93.71,75183.0,89.9663,90.0336,89.9663,90.0143,75183.0
2024-05-16 13:20:00,93.72,93.75,93.64,93.65,121636.0,90.024,90.0528,89.9471,89.9567,121636.0
2024-05-16 13:25:00,93.65,93.74,93.64,93.67,57165.0,89.9567,90.0432,89.9471,89.9759,57165.0
2024-05-16 13:30:00,93.67,93.71,93.67,93.7,38170.0,89.9759,90.0143,89.9759,90.0047,38170.0
2024-05-16 13:35:00,93.7,93.7,93.62,93.64,47353.0,90.0047,90.0047,89.9279,89.9471,47353.0
2024-05-16 13:40:00,93.63,93.67,93.62,93.65,55524.0,89.9375,89.9759,89.9279,89.9567,55524.0
2024-05-16 13:45:00,93.65,93.65,93.53,93.56,185183.0,89.9567,89.9567,89.8414,89.8703,185183.0
2024-05-16 13:50:00,93.56,93.65,93.55,93.64,64660.0,89.8703,89.9567,89.8607,89.9471,64660.0
2024-05-16 13:55:00,93.64,93.66,93.6,93.62,39974.0,89.9471,89.9663,89.9087,89.9279,39974.0
2024-05-16 14:00:00,93.63,93.66,93.61,93.63,40580.0,89.9375,89.9663,89.9183,89.9375,40580.0
2024-05-16 14:05:00,93.62,93.62,93.53,93.53,51523.0,89.9279,89.9279,89.8414,89.8414,51523.0
2024-05-16 14:10:00,93.54,93.54,93.4,93.4,55365.0,89.8511,89.8511,89.7166,89.7166,55365.0
2024-05-16 14:15:00,93.4,93.47,93.4,93.46,54822.0,89.7166,89.7838,89.7166,89.7742,54822.0
2024-05-16 14:20:00,93.46,93.6,93.45,93.59,48241.0,89.7742,89.9087,89.7646,89.8991,48241.0
2024-05-16 14:25:00,93.6,93.62,93.54,93.55,68349.0,89.9087,89.9279,89.8511,89.8607,68349.0
2024-05-16 14:30:00,93.55,93.63,93.54,93.6,109138.0,89.8607,89.9375,89.8511,89.9087,109138.0
2024-05-16 14:35:00,93.61,93.61,93.54,93.56,49431.0,89.9183,89.9183,89.8511,89.8703,49431.0
2024-05-16 14:40:00,93.56,93.59,93.54,93.57,46544.0,89.8703,89.8991,89.8511,89.8799,46544.0
2024-05-16 14:45:00,93.58,93.62,93.57,93.58,43949.0,89.8895,89.9279,89.8799,89.8895,43949.0
2024-05-16 14:50:00,93.58,93.63,93.56,93.62,67379.0,89.8895,89.9375,89.8703,89.9279,67379.0
2024-05-16 14:55:00,93.63,93.71,93.63,93.7,40788.0,89.9375,90.0143,89.9375,90.0047,40788.0
2024-05-16 15:00:00,93.71,93.79,93.71,93.79,63393.0,90.0143,90.0912,90.0143,90.0912,63393.0
2024-05-16 15:05:00,93.79,93.85,93.76,93.84,82350.0,90.0912,90.1488,90.0624,90.1392,82350.0
2024-05-16 15:10:00,93.83,93.86,93.81,93.83,92614.0,90.1296,90.1584,90.1104,90.1296,92614.0
2024-05-16 15:15:00,93.84,93.87,93.8,93.83,63607.0,90.1392,90.168,90.1008,90.1296,63607.0
2024-05-16 15:20:00,93.83,93.87,93.79,93.8,94391.0,90.1296,90.168,90.0912,90.1008,94391.0
2024-05-16 15:25:00,93.8,93.84,93.78,93.8,68445.0,90.1008,90.1392,90.0816,90.1008,68445.0
2024-05-16 15:30:00,93.8,93.81,93.71,93.77,159958.0,90.1008,90.1104,90.0143,90.072,159958.0
2024-05-16 15:35:00,93.77,93.78,93.69,93.72,134475.0,90.072,90.0816,89.9951,90.024,134475.0
2024-05-16 15:40:00,93.72,93.73,93.66,93.69,143927.0,90.024,90.0336,89.9663,89.9951,143927.0
2024-05-16 15:45:00,93.69,93.7,93.63,93.69,215447.0,89.9951,90.0047,89.9375,89.9951,215447.0
2024-05-16 15:50:00,93.69,93.83,93.62,93.8,327672.0,89.9951,90.1296,89.9279,90.1008,327672.0
2024-05-16 15:55:00,93.79,93.8,93.63,93.64,1075954.0,90.0912,90.1008,89.9375,89.9471,1075954.0
2024-05-17 09:30:00,93.86,94.14,93.8,94.06,383972.0,90.1584,90.4274,90.1008,90.3505,383972.0
2024-05-17 09:35:00,94.05,94.06,93.79,93.96,165764.0,90.3409,90.3505,90.0912,90.2545,165764.0
2024-05-17 09:40:00,93.97,94.08,93.92,93.94,63870.0,90.2641,90.3698,90.2161,90.2353,63870.0
2024-05-17 09:45:00,93.94,93.99,93.82,93.94,119055.0,90.2353,90.2833,90.12,90.2353,119055.0
2024-05-17 09:50:00,93.95,94.1,93.95,94.06,68665.0,90.2449,90.389,90.2449,90.3505,68665.0
2024-05-17 09:55:00,94.07,94.2,94.06,94.14,153510.0,90.3601,90.485,90.3505,90.4274,153510.0
2024-05-17 10:00:00,94.15,94.2,94.07,94.19,147934.0,90.437,90.485,90.3601,90.4754,147934.0
2024-05-17 10:05:00,94.2,94.27,94.11,94.12,86685.0,90.485,90.5523,90.3986,90.4082,86685.0
2024-05-17 10:10:00,94.12,94.19,94.09,94.15,46733.0,90.4082,90.4754,90.3794,90.437,46733.0
2024-05-17 10:15:00,94.14,94.25,94.12,94.22,53595.0,90.4274,90.5331,90.4082,90.5042,53595.0
2024-05-17 10:20:00,94.22,94.24,94.18,94.18,161175.0,90.5042,90.5234,90.4658,90.4658,161175.0
2024-05-17 10:25:00,94.18,94.25,94.14,94.24,258868.0,90.4658,90.5331,90.4274,90.5234,258868.0
2024-05-17 10:30:00,94.24,94.28,94.03,94.05,109406.0,90.5234,90.5619,90.3217,90.3409,109406.0
2024-05-17 10:35:00,94.05,94.09,93.98,94.07,226065.0,90.3409,90.3794,90.2737,90.3601,226065.0
2024-05-17 10:40:00,94.06,94.12,94.02,94.12,211407.0,90.3505,90.4082,90.3121,90.4082,211407.0
2024-05-17 10:45:00,94.11,94.22,94.1,94.21,148383.0,90.3986,90.5042,90.389,90.4946,148383.0
2024-05-17 10:50:00,94.21,94.24,94.19,94.22,93486.0,90.4946,90.5234,90.4754,90.5042,93486.0
2024-05-17 10:55:00,94.22,94.23,94.16,94.21,115333.0,90.5042,90.5138,90.4466,90.4946,115333.0
2024-05-17 11:00:00,94.21,94.32,94.21,94.29,96298.0,90.4946,90.6003,90.4946,90.5715,96298.0
2024-05-17 11:05:00,94.28,94.3,94.18,94.22,112853.0,90.5619,90.5811,90.4658,90.5042,112853.0
2024-05-17 11:10:00,94.22,94.32,94.2,94.28,204816.0,90.5042,90.6003,90.485,90.5619,204816.0
2024-05-17 11:15:00,94.27,94.34,94.26,94.31,203189.0,90.5523,90.6195,90.5427,90.5907,203189.0
2024-05-17 11:20:00,94.31,94.31,94.24,94.3,89170.0,90.5907,90.5907,90.5234,90.5811,89170.0
2024-05-17 11:25:00,94.29,94.3,94.23,94.25,135151.0,90.5715,90.5811,90.5138,90.5331,135151.0
2024-05-17 11:30:00,94.24,94.24,94.14,94.19,121605.0,90.5234,90.5234,90.4274,90.4754,121605.0
2024-05-17 11:35:00,94.2,94.2,94.15,94.18,39531.0,90.485,90.485,90.437,90.4658,39531.0
2024-05-17 11:40:00,94.18,94.2,94.16,94.19,57637.0,90.4658,90.485,90.4466,90.4754,57637.0
2024-05-17 11:45:00,94.18,94.24,94.16,94.22,38227.0,90.4658,90.5234,90.4466,90.5042,38227.0
2024-05-17 11:50:00,94.22,94.3,94.21,94.3,45642.0,90.5042,90.5811,90.4946,90.5811,45642.0
2024-05-17 11:55:00,94.3,94.31,94.21,94.23,65894.0,90.5811,90.5907,90.4946,90.5138,65894.0
2024-05-17 12:00:00,94.23,94.3,94.22,94.3,70765.0,90.5138,90.5811,90.5042,90.5811,70765.0
2024-05-17 12:05:00,94.3,94.34,94.29,94.33,184962.0,90.5811,90.6195,90.5715,90.6099,184962.0
2024-05-17 12:10:00,94.33,94.34,94.29,94.33,35823.0,90.6099,90.6195,90.5715,90.6099,35823.0
2024-05-17 12:15:00,94.33,94.41,94.33,94.39,103632.0,90.6099,90.6867,90.6099,90.6675,103632.0
2024-05-17 12:20:00,94.39,94.4,94.35,94.4,119914.0,90.6675,90.6771,90.6291,90.6771,119914.0
2024-05-17 12:25:00,94.39,94.4,94.34,94.34,104971.0,90.6675,90.6771,90.6195,90.6195,104971.0
2024-05-17 12:30:00,94.34,94.39,94.33,94.39,59244.0,90.6195,90.6675,90.6099,90.6675,59244.0
2024-05-17 12:35:00,94.39,94.4,94.33,94.38,62043.0,90.6675,90.6771,90.6099,90.6579,62043.0
2024-05-17 12:40:00,94.38,94.38,94.34,94.34,56891.0,90.6579,90.6579,90.6195,90.6195,56891.0
2024-05-17 12:45:00,94.35,94.42,94.32,94.4,97416.0,90.6291,90.6963,90.6003,90.6771,97416.0
2024-05-17 12:50:00,94.4,94.47,94.4,94.47,76742.0,90.6771,90.7444,90.6771,90.7444,76742.0
2024-05-17 12:55:00,94.47,94.49,94.44,94.47,131411.0,90.7444,90.7636,90.7156,90.7444,131411.0
2024-05-17 13:00:00,94.47,94.53,94.47,94.53,117112.0,90.7444,90.802,90.7444,90.802,117112.0
2024-05-17 13:05:00,94.53,94.57,94.52,94.57,82818.0,90.802,90.8404,90.7924,90.8404,82818.0
2024-05-17 13:10:00,94.56,94.59,94.54,94.59,292779.0,90.8308,90.8596,90.8116,90.8596,292779.0
2024-05-17 13:15:00,94.59,94.64,94.57,94.58,80302.0,90.8596,90.9077,90.8404,90.85,80302.0
2024-05-17 13:20:00,94.58,94.6,94.56,94.56,72446.0,90.85,90.8692,90.8308,90.8308,72446.0
2024-05-17 13:25:00,94.56,94.64,94.56,94.61,65895.0,90.8308,90.9077,90.8308,90.8789,65895.0
2024-05-17 13:30:00,94.61,94.67,94.61,94.66,97484.0,90.8789,90.9365,90.8789,90.9269,97484.0
2024-05-17 13:35:00,94.66,94.69,94.6,94.68,76282.0,90.9269,90.9557,90.8692,90.9461,76282.0
2024-05-17 13:40:00,94.68,94.71,94.64,94.65,98838.0,90.9461,90.9749,90.9077,90.9173,98838.0
2024-05-17 13:45:00,94.65,94.66,94.62,94.63,161253.0,90.9173,90.9269,90.8885,90.8981,161253.0
2024-05-17 13:50:00,94.63,94.66,94.61,94.65,166876.0,90.8981,90.9269,90.8789,90.9173,166876.0
2024-05-17 13:55:00,94.65,94.67,94.61,94.67,43854.0,90.9173,90.9365,90.8789,90.9365,43854.0
2024-05-17 14:00:00,94.67,94.69,94.63,94.66,102588.0,90.9365,90.9557,90.8981,90.9269,102588.0
2024-05-17 14:05:00,94.66,94.74,94.65,94.72,164497.0,90.9269,91.0037,90.9173,90.9845,164497.0
2024-05-17 14:10:00,94.73,94.77,94.72,94.73,154288.0,90.9941,91.0325,90.9845,90.9941,154288.0
2024-05-17 14:15:00,94.72,94.75,94.67,94.73,109090.0,90.9845,91.0133,90.9365,90.9941,109090.0
2024-05-17 14:20:00,94.74,94.79,94.72,94.78,204035.0,91.0037,91.0518,90.9845,91.0421,204035.0
2024-05-17 14:25:00,94.78,94.92,94.77,94.91,129640.0,91.0421,91.1766,91.0325,91.167,129640.0
2024-05-17 14:30:00,94.91,94.96,94.89,94.95,126735.0,91.167,91.2151,91.1478,91.2054,126735.0
2024-05-17 14:35:00,94.95,94.98,94.94,94.98,140886.0,91.2054,91.2343,91.1958,91.2343,140886.0
2024-05-17 14:40:00,94.97,94.99,94.93,94.97,113019.0,91.2247,91.2439,91.1862,91.2247,113019.0
2024-05-17 14:45:00,94.97,95.02,94.96,95.01,223796.0,91.2247,91.2727,91.2151,91.2631,223796.0
2024-05-17 14:50:00,95.0,95.05,94.99,95.04,99444.0,91.2535,91.3015,91.2439,91.2919,99444.0
2024-05-17 14:55:00,95.04,95.11,95.03,95.06,172681.0,91.2919,91.3591,91.2823,91.3111,172681.0
2024-05-17 15:00:00,95.07,95.07,94.97,95.03,159071.0,91.3207,91.3207,91.2247,91.2823,159071.0
2024-05-17 15:05:00,95.03,95.05,94.98,95.01,134755.0,91.2823,91.3015,91.2343,91.2631,134755.0
2024-05-17 15:10:00,95.0,95.02,94.95,94.97,138763.0,91.2535,91.2727,91.2054,91.2247,138763.0
2024-05-17 15:15:00,94.97,95.02,94.95,94.95,154938.0,91.2247,91.2727,91.2054,91.2054,154938.0
2024-05-17 15:20:00,94.96,95.01,94.94,95.0,226616.0,91.2151,91.2631,91.1958,91.2535,226616.0
2024-05-17 15:25:00,95.01,95.01,94.94,95.01,165585.0,91.2631,91.2631,91.1958,91.2631,165585.0
2024-05-17 15:30:00,95.0,95.03,94.97,94.98,204190.0,91.2535,91.2823,91.2247,91.2343,204190.0
2024-05-17 15:35:00,94.98,95.05,94.97,95.02,218632.0,91.2343,91.3015,91.2247,91.2727,218632.0
2024-05-17 15:40:00,95.02,95.04,95.0,95.04,232084.0,91.2727,91.2919,91.2535,91.2919,232084.0
2024-05-17 15:45:00,95.04,95.05,94.88,94.91,321311.0,91.2919,91.3015,91.1382,91.167,321311.0
2024-05-17 15:50:00,94.9,95.02,94.88,94.92,657308.0,91.1574,91.2727,91.1382,91.1766,657308.0
2024-05-17 15:55:00,94.93,95.0,94.9,94.96,1257208.0,91.1862,91.2535,91.1574,91.2151,1257208.0
2024-05-20 09:30:00,94.99,95.21,94.66,94.77,519102.0,91.2439,91.4552,90.9269,91.0325,519102.0
2024-05-20 09:35:00,94.76,94.9,94.56,94.71,173810.0,91.0229,91.1574,90.8308,90.9749,173810.0
2024-05-20 09:40:00,94.71,94.83,94.45,94.47,155282.0,90.9749,91.0902,90.7252,90.7444,155282.0
2024-05-20 09:45:00,94.46,94.55,94.42,94.44,158101.0,90.7348,90.8212,90.6963,90.7156,158101.0
2024-05-20 09:50:00,94.45,94.71,94.44,94.71,130292.0,90.7252,90.9749,90.7156,90.9749,130292.0
2024-05-20 09:55:00,94.71,94.73,94.61,94.7,76872.0,90.9749,90.9941,90.8789,90.9653,76872.0
2024-05-20 10:00:00,94.7,94.72,94.58,94.66,146044.0,90.9653,90.9845,90.85,90.9269,146044.0
2024-05-20 10:05:00,94.66,94.87,94.65,94.84,137610.0,90.9269,91.1286,90.9173,91.0998,137610.0
2024-05-20 10:10:00,94.83,94.92,94.83,94.87,97806.0,91.0902,91.1766,91.0902,91.1286,97806.0
2024-05-20 10:15:00,94.87,94.9,94.76,94.76,93423.0,91.1286,91.1574,91.0229,91.0229,93423.0
2024-05-20 10:20:00,94.77,94.78,94.61,94.62,210225.0,91.0325,91.0421,90.8789,90.8885,210225.0
2024-05-20 10:25:00,94.62,94.72,94.57,94.72,154939.0,90.8885,90.9845,90.8404,90.9845,154939.0
2024-05-20 10:30:00,94.72,94.77,94.67,94.73,69692.0,90.9845,91.0325,90.9365,90.9941,69692.0
2024-05-20 10:35:00,94.72,94.75,94.68,94.7,40302.0,90.9845,91.0133,90.9461,90.9653,40302.0
2024-05-20 10:40:00,94.71,94.76,94.64,94.65,66190.0,90.9749,91.0229,90.9077,90.9173,66190.0
2024-05-20 10:45:00,94.66,94.72,94.66,94.68,41689.0,90.9269,90.9845,90.9269,90.9461,41689.0
2024-05-20 10:50:00,94.69,94.75,94.63,94.75,62397.0,90.9557,91.0133,90.8981,91.0133,62397.0
2024-05-20 10:55:00,94.75,94.87,94.71,94.86,47498.0,91.0133,91.1286,90.9749,91.119,47498.0
2024-05-20 11:00:00,94.86,94.88,94.78,94.78,50254.0,91.119,91.1382,91.0421,91.0421,50254.0
2024-05-20 11:05:00,94.78,94.8,94.73,94.77,58985.0,91.0421,91.0614,90.9941,91.0325,58985.0
2024-05-20 11:10:00,94.77,94.77,94.69,94.75,42608.0,91.0325,91.0325,90.9557,91.0133,42608.0
2024-05-20 11:15:00,94.74,94.74,94.65,94.68,54153.0,91.0037,91.0037,90.9173,90.9461,54153.0
2024-05-20 11:20:00,94.68,94.71,94.61,94.7,72653.0,90.9461,90.9749,90.8789,90.9653,72653.0
2024-05-20 11:25:00,94.69,94.73,94.64,94.72,47868.0,90.9557,90.9941,90.9077,90.9845,47868.0
2024-05-20 11:30:00,94.72,94.72,94.63,94.65,67649.0,90.9845,90.9845,90.8981,90.9173,67649.0
2024-05-20 11:35:00,94.65,94.68,94.55,94.57,60177.0,90.9173,90.9461,90.8212,90.8404,60177.0
2024-05-20 11:40:00,94.56,94.63,94.54,94.63,55487.0,90.8308,90.8981,90.8116,90.8981,55487.0
2024-05-20 11:45:00,94.62,94.62,94.57,94.6,34845.0,90.8885,90.8885,90.8404,90.8692,34845.0
2024-05-20 11:50:00,94.6,94.67,94.6,94.65,25840.0,90.8692,90.9365,90.8692,90.9173,25840.0
2024-05-20 11:55:00,94.65,94.72,94.64,94.72,49890.0,90.9173,90.9845,90.9077,90.9845,49890.0
2024-05-20 12:00:00,94.72,94.76,94.69,94.75,58168.0,90.9845,91.0229,90.9557,91.0133,58168.0
2024-05-20 12:05:00,94.74,94.74,94.63,94.63,55444.0,91.0037,91.0037,90.8981,90.8981,55444.0
2024-05-20 12:10:00,94.63,94.64,94.54,94.56,59965.0,90.8981,90.9077,90.8116,90.8308,59965.0
2024-05-20 12:15:00,94.55,94.55,94.45,94.48,76325.0,90.8212,90.8212,90.7252,90.754,76325.0
2024-05-20 12:20:00,94.48,94.49,94.44,94.47,34942.0,90.754,90.7636,90.7156,90.7444,34942.0
2024-05-20 12:25:00,94.47,94.51,94.44,94.5,37799.0,90.7444,90.7828,90.7156,90.7732,37799.0
2024-05-20 12:30:00,94.51,94.53,94.47,94.48,26033.0,90.7828,90.802,90.7444,90.754,26033.0
2024-05-20 12:35:00,94.48,94.49,94.4,94.41,40328.0,90.754,90.7636,90.6771,90.6867,40328.0
2024-05-20 12:40:00,94.4,94.4,94.3,94.31,237054.0,90.6771,90.6771,90.5811,90.5907,237054.0
2024-05-20 12:45:00,94.31,94.35,94.31,94.33,89064.0,90.5907,90.6291,90.5907,90.6099,89064.0
2024-05-20 12:50:00,94.34,94.38,94.33,94.36,39110.0,90.6195,90.6579,90.6099,90.6387,39110.0
2024-05-20 12:55:00,94.36,94.39,94.36,94.39,31855.0,90.6387,90.6675,90.6387,90.6675,31855.0
2024-05-20 13:00:00,94.38,94.41,94.36,94.4,30585.0,90.6579,90.6867,90.6387,90.6771,30585.0
2024-05-20 13:05:00,94.4,94.4,94.34,94.35,27307.0,90.6771,90.6771,90.6195,90.6291,27307.0
2024-05-20 13:10:00,94.35,94.4,94.34,94.37,34636.0,90.6291,90.6771,90.6195,90.6483,34636.0
2024-05-20 13:15:00,94.37,94.38,94.32,94.33,26688.0,90.6483,90.6579,90.6003,90.6099,26688.0
2024-05-20 13:20:00,94.34,94.35,94.29,94.31,42421.0,90.6195,90.6291,90.5715,90.5907,42421.0
2024-05-20 13:25:00,94.31,94.33,94.2,94.2,97718.0,90.5907,90.6099,90.485,90.485,97718.0
2024-05-20 13:30:00,94.2,94.27,94.1,94.27,93503.0,90.485,90.5523,90.389,90.5523,93503.0
2024-05-20 13:35:00,94.26,94.29,94.24,94.26,43212.0,90.5427,90.5715,90.5234,90.5427,43212.0
2024-05-20 13:40:00,94.26,94.29,94.25,94.27,78894.0,90.5427,90.5715,90.5331,90.5523,78894.0
2024-05-20 13:45:00,94.26,94.31,94.26,94.26,80135.0,90.5427,90.5907,90.5427,90.5427,80135.0
2024-05-20 13:50:00,94.26,94.28,94.21,94.24,115205.0,90.5427,90.5619,90.4946,90.5234,115205.0
2024-05-20 13:55:00,94.23,94.28,94.19,94.24,139830.0,90.5138,90.5619,90.4754,90.5234,139830.0
2024-05-20 14:00:00,94.25,94.26,94.18,94.2,94332.0,90.5331,90.5427,90.4658,90.485,94332.0
2024-05-20 14:05:00,94.2,94.23,94.12,94.19,92108.0,90.485,90.5138,90.4082,90.4754,92108.0
2024-05-20 14:10:00,94.18,94.24,94.16,94.24,58978.0,90.4658,90.5234,90.4466,90.5234,58978.0
2024-05-20 14:15:00,94.25,94.27,94.15,94.18,40990.0,90.5331,90.5523,90.437,90.4658,40990.0
2024-05-20 14:20:00,94.18,94.31,94.16,94.29,37994.0,90.4658,90.5907,90.4466,90.5715,37994.0
2024-05-20 14:25:00,94.28,94.39,94.28,94.37,47483.0,90.5619,90.6675,90.5619,90.6483,47483.0
2024-05-20 14:30:00,94.37,94.4,94.34,94.35,58594.0,90.6483,90.6771,90.6195,90.6291,58594.0
2024-05-20 14:35:00,94.35,94.36,94.33,94.33,34460.0,90.6291,90.6387,90.6099,90.6099,34460.0
2024-05-20 14:40:00,94.33,94.35,94.3,94.32,34746.0,90.6099,90.6291,90.5811,90.6003,34746.0
2024-05-20 14:45:00,94.31,94.33,94.29,94.32,19064.0,90.5907,90.6099,90.5715,90.6003,19064.0
2024-05-20 14:50:00,94.31,94.32,94.24,94.25,45013.0,90.5907,90.6003,90.5234,90.5331,45013.0
2024-05-20 14:55:00,94.25,94.28,94.22,94.23,49706.0,90.5331,90.5619,90.5042,90.5138,49706.0
2024-05-20 15:00:00,94.23,94.24,94.18,94.19,92947.0,90.5138,90.5234,90.4658,90.4754,92947.0
2024-05-20 15:05:00,94.19,94.29,94.17,94.28,47003.0,90.4754,90.5715,90.4562,90.5619,47003.0
2024-05-20 15:10:00,94.28,94.29,94.24,94.24,79256.0,90.5619,90.5715,90.5234,90.5234,79256.0
2024-05-20 15:15:00,94.25,94.3,94.22,94.23,59306.0,90.5331,90.5811,90.5042,90.5138,59306.0
2024-05-20 15:20:00,94.23,94.27,94.22,94.27,115848.0,90.5138,90.5523,90.5042,90.5523,115848.0
2024-05-20 15:25:00,94.26,94.28,94.24,94.24,49579.0,90.5427,90.5619,90.5234,90.5234,49579.0
2024-05-20 15:30:00,94.25,94.26,94.2,94.23,57229.0,90.5331,90.5427,90.485,90.5138,57229.0
2024-05-20 15:35:00,94.23,94.3,94.21,94.3,87966.0,90.5138,90.5811,90.4946,90.5811,87966.0
2024-05-20 15:40:00,94.29,94.32,94.28,94.31,137616.0,90.5715,90.6003,90.5619,90.5907,137616.0
2024-05-20 15:45:00,94.31,94.34,94.26,94.32,218962.0,90.5907,90.6195,90.5427,90.6003,218962.0
2024-05-20 15:50:00,94.32,94.46,94.3,94.41,432316.0,90.6003,90.7348,90.5811,90.6867,432316.0
2024-05-20 15:55:00,94.42,94.44,94.28,94.35,833934.0,90.6963,90.7156,90.5619,90.6291,833934.0
2024-05-21 09:30:00,94.1,94.51,93.86,94.24,454560.0,90.389,90.7828,90.1584,90.5234,454560.0
2024-05-21 09:35:00,94.26,94.26,93.96,94.16,432963.0,90.5427,90.5427,90.2545,90.4466,432963.0
2024-05-21 09:40:00,94.17,94.42,94.12,94.42,261874.0,90.4562,90.6963,90.4082,90.6963,261874.0
2024-05-21 09:45:00,94.41,94.67,94.41,94.54,194330.0,90.6867,90.9365,90.6867,90.8116,194330.0
2024-05-21 09:50:00,94.55,94.58,94.35,94.36,207819.0,90.8212,90.85,90.6291,90.6387,207819.0
2024-05-21 09:55:00,94.36,94.46,94.32,94.37,81877.0,90.6387,90.7348,90.6003,90.6483,81877.0
2024-05-21 10:00:00,94.36,94.38,94.21,94.28,457019.0,90.6387,90.6579,90.4946,90.5619,457019.0
2024-05-21 10:05:00,94.27,94.47,94.27,94.46,190876.0,90.5523,90.7444,90.5523,90.7348,190876.0
2024-05-21 10:10:00,94.45,94.53,94.42,94.52,115125.0,90.7252,90.802,90.6963,90.7924,115125.0
2024-05-21 10:15:00,94.53,94.53,94.43,94.51,93254.0,90.802,90.802,90.706,90.7828,93254.0
2024-05-21 10:20:00,94.52,94.62,94.48,94.59,88107.0,90.7924,90.8885,90.754,90.8596,88107.0
2024-05-21 10:25:00,94.59,94.74,94.59,94.73,108884.0,90.8596,91.0037,90.8596,90.9941,108884.0
2024-05-21 10:30:00,94.73,94.82,94.72,94.78,106139.0,90.9941,91.0806,90.9845,91.0421,106139.0
2024-05-21 10:35:00,94.78,94.84,94.67,94.76,59616.0,91.0421,91.0998,90.9365,91.0229,59616.0
2024-05-21 10:40:00,94.76,94.84,94.73,94.8,49671.0,91.0229,91.0998,90.9941,91.0614,49671.0
2024-05-21 10:45:00,94.8,94.87,94.75,94.82,80729.0,91.0614,91.1286,91.0133,91.0806,80729.0
2024-05-21 10:50:00,94.81,94.83,94.73,94.76,57014.0,91.071,91.0902,90.9941,91.0229,57014.0
2024-05-21 10:55:00,94.76,94.77,94.68,94.71,30580.0,91.0229,91.0325,90.9461,90.9749,30580.0
2024-05-21 11:00:00,94.71,94.72,94.65,94.7,59048.0,90.9749,90.9845,90.9173,90.9653,59048.0
2024-05-21 11:05:00,94.7,94.77,94.68,94.71,72627.0,90.9653,91.0325,90.9461,90.9749,72627.0
2024-05-21 11:10:00,94.71,94.76,94.7,94.73,44815.0,90.9749,91.0229,90.9653,90.9941,44815.0
2024-05-21 11:15:00,94.73,94.76,94.68,94.73,50837.0,90.9941,91.0229,90.9461,90.9941,50837.0
2024-05-21 11:20:00,94.73,94.73,94.67,94.69,65684.0,90.9941,90.9941,90.9365,90.9557,65684.0
2024-05-21 11:25:00,94.69,94.72,94.62,94.62,48491.0,90.9557,90.9845,90.8885,90.8885,48491.0
2024-05-21 11:30:00,94.62,94.68,94.56,94.58,81534.0,90.8885,90.9461,90.8308,90.85,81534.0
2024-05-21 11:35:00,94.58,94.58,94.4,94.4,121704.0,90.85,90.85,90.6771,90.6771,121704.0
2024-05-21 11:40:00,94.4,94.4,94.23,94.25,102709.0,90.6771,90.6771,90.5138,90.5331,102709.0
2024-05-21 11:45:00,94.25,94.31,94.18,94.18,162221.0,90.5331,90.5907,90.4658,90.4658,162221.0
2024-05-21 11:50:00,94.19,94.19,94.08,94.12,110882.0,90.4754,90.4754,90.3698,90.4082,110882.0
2024-05-21 11:55:00,94.13,94.17,94.05,94.06,38160.0,90.4178,90.4562,90.3409,90.3505,38160.0
2024-05-21 12:00:00,94.05,94.06,93.99,94.01,144329.0,90.3409,90.3505,90.2833,90.3025,144329.0
2024-05-21 12:05:00,94.01,94.07,94.0,94.03,90887.0,90.3025,90.3601,90.2929,90.3217,90887.0
2024-05-21 12:10:00,94.03,94.09,94.01,94.02,150740.0,90.3217,90.3794,90.3025,90.3121,150740.0
2024-05-21 12:15:00,94.02,94.06,94.0,94.03,32594.0,90.3121,90.3505,90.2929,90.3217,32594.0
2024-05-21 12:20:00,94.03,94.06,93.94,93.95,145366.0,90.3217,90.3505,90.2353,90.2449,145366.0
2024-05-21 12:25:00,93.94,94.01,93.88,93.99,106268.0,90.2353,90.3025,90.1776,90.2833,106268.0
2024-05-21 12:30:00,93.99,94.07,93.98,94.05,35848.0,90.2833,90.3601,90.2737,90.3409,35848.0
2024-05-21 12:35:00,94.05,94.08,94.02,94.07,27219.0,90.3409,90.3698,90.3121,90.3601,27219.0
2024-05-21 12:40:00,94.08,94.1,94.04,94.05,47289.0,90.3698,90.389,90.3313,90.3409,47289.0
2024-05-21 12:45:00,94.06,94.09,94.04,94.05,84128.0,90.3505,90.3794,90.3313,90.3409,84128.0
2024-05-21 12:50:00,94.06,94.12,94.06,94.09,47813.0,90.3505,90.4082,90.3505,90.3794,47813.0
2024-05-21 12:55:00,94.1,94.11,94.06,94.08,57918.0,90.389,90.3986,90.3505,90.3698,57918.0
2024-05-21 13:00:00,94.08,94.1,94.05,94.1,45473.0,90.3698,90.389,90.3409,90.389,45473.0
2024-05-21 13:05:00,94.09,94.14,94.09,94.12,31230.0,90.3794,90.4274,90.3794,90.4082,31230.0
2024-05-21 13:10:00,94.12,94.15,94.07,94.14,31953.0,90.4082,90.437,90.3601,90.4274,31953.0
2024-05-21 13:15:00,94.14,94.17,94.12,94.13,32446.0,90.4274,90.4562,90.4082,90.4178,32446.0
2024-05-21 13:20:00,94.13,94.14,94.04,94.05,39827.0,90.4178,90.4274,90.3313,90.3409,39827.0
2024-05-21 13:25:00,94.05,94.08,94.03,94.06,53022.0,90.3409,90.3698,90.3217,90.3505,53022.0
2024-05-21 13:30:00,94.06,94.07,94.0,94.01,57305.0,90.3505,90.3601,90.2929,90.3025,57305.0
2024-05-21 13:35:00,94.01,94.06,94.01,94.05,45602.0,90.3025,90.3505,90.3025,90.3409,45602.0
2024-05-21 13:40:00,94.05,94.12,94.04,94.12,71507.0,90.3409,90.4082,90.3313,90.4082,71507.0
2024-05-21 13:45:00,94.12,94.13,94.07,94.1,77728.0,90.4082,90.4178,90.3601,90.389,77728.0
2024-05-21 13:50:00,94.11,94.17,94.1,94.15,52343.0,90.3986,90.4562,90.389,90.437,52343.0
2024-05-21 13:55:00,94.15,94.24,94.14,94.17,89432.0,90.437,90.5234,90.4274,90.4562,89432.0
2024-05-21 14:00:00,94.17,94.18,94.05,94.06,68049.0,90.4562,90.4658,90.3409,90.3505,68049.0
2024-05-21 14:05:00,94.06,94.12,94.04,94.11,90745.0,90.3505,90.4082,90.3313,90.3986,90745.0
2024-05-21 14:10:00,94.11,94.14,93.96,94.0,145470.0,90.3986,90.4274,90.2545,90.2929,145470.0
2024-05-21 14:15:00,94.0,94.07,93.99,94.07,63856.0,90.2929,90.3601,90.2833,90.3601,63856.0
2024-05-21 14:20:00,94.08,94.12,94.08,94.1,58951.0,90.3698,90.4082,90.3698,90.389,58951.0
2024-05-21 14:25:00,94.1,94.15,94.07,94.08,57512.0,90.389,90.437,90.3601,90.3698,57512.0
2024-05-21 14:30:00,94.08,94.15,94.07,94.1,54262.0,90.3698,90.437,90.3601,90.389,54262.0
2024-05-21 14:35:00,94.1,94.13,94.04,94.04,101151.0,90.389,90.4178,90.3313,90.3313,101151.0
2024-05-21 14:40:00,94.04,94.05,93.96,93.97,42047.0,90.3313,90.3409,90.2545,90.2641,42047.0
2024-05-21 14:45:00,93.96,94.0,93.95,93.97,61348.0,90.2545,90.2929,90.2449,90.2641,61348.0
2024-05-21 14:50:00,93.98,93.98,93.92,93.95,119792.0,90.2737,90.2737,90.2161,90.2449,119792.0
2024-05-21 14:55:00,93.96,93.97,93.93,93.94,69212.0,90.2545,90.2641,90.2257,90.2353,69212.0
2024-05-21 15:00:00,93.94,93.97,93.89,93.89,108365.0,90.2353,90.2641,90.1872,90.1872,108365.0
2024-05-21 15:05:00,93.89,94.0,93.88,93.98,63850.0,90.1872,90.2929,90.1776,90.2737,63850.0
2024-05-21 15:10:00,93.99,94.06,93.98,94.04,92008.0,90.2833,90.3505,90.2737,90.3313,92008.0
2024-05-21 15:15:00,94.04,94.1,94.03,94.07,71932.0,90.3313,90.389,90.3217,90.3601,71932.0
2024-05-21 15:20:00,94.08,94.1,94.06,94.08,43059.0,90.3698,90.389,90.3505,90.3698,43059.0
2024-05-21 15:25:00,94.09,94.14,94.06,94.14,65669.0,90.3794,90.4274,90.3505,90.4274,65669.0
2024-05-21 15:30:00,94.14,94.19,94.11,94.16,89776.0,90.4274,90.4754,90.3986,90.4466,89776.0
2024-05-21 15:35:00,94.17,94.23,94.12,94.15,118316.0,90.4562,90.5138,90.4082,90.437,118316.0
2024-05-21 15:40:00,94.15,94.15,94.04,94.07,221846.0,90.437,90.437,90.3313,90.3601,221846.0
2024-05-21 15:45:00,94.07,94.07,93.96,93.97,595668.0,90.3601,90.3601,90.2545,90.2641,595668.0
2024-05-21 15:50:00,93.97,94.03,93.95,93.99,300094.0,90.2641,90.3217,90.2449,90.2833,300094.0
2024-05-21 15:55:00,93.99,94.01,93.81,93.87,1046023.0,90.2833,90.3025,90.1104,90.168,1046023.0
2024-05-22 09:30:00,93.5,93.55,93.08,93.14,320986.0,89.8126,89.8607,89.4092,89.4668,320986.0
2024-05-22 09:35:00,93.15,93.16,92.81,93.14,248352.0,89.4764,89.486,89.1498,89.4668,248352.0
2024-05-22 09:40:00,93.14,93.2,92.72,92.73,145333.0,89.4668,89.5245,89.0634,89.073,145333.0
2024-05-22 09:45:00,92.73,92.73,92.46,92.54,506766.0,89.073,89.073,88.8136,88.8905,506766.0
2024-05-22 09:50:00,92.54,92.58,92.28,92.55,413431.0,88.8905,88.9289,88.6407,88.9001,413431.0
2024-05-22 09:55:00,92.54,92.55,92.41,92.49,219778.0,88.8905,88.9001,88.7656,88.8425,219778.0
2024-05-22 10:00:00,92.48,92.59,92.39,92.47,269625.0,88.8329,88.9385,88.7464,88.8232,269625.0
2024-05-22 10:05:00,92.48,92.52,92.18,92.2,183427.0,88.8329,88.8713,88.5447,88.5639,183427.0
2024-05-22 10:10:00,92.19,92.21,91.94,91.96,352325.0,88.5543,88.5735,88.3142,88.3334,352325.0
2024-05-22 10:15:00,91.97,92.07,91.93,92.0,181900.0,88.343,88.439,88.3045,88.3718,181900.0
2024-05-22 10:20:00,92.0,92.23,92.0,92.13,165387.0,88.3718,88.5927,88.3718,88.4967,165387.0
2024-05-22 10:25:00,92.13,92.21,92.12,92.17,158781.0,88.4967,88.5735,88.4871,88.5351,158781.0
2024-05-22 10:30:00,92.17,92.42,92.16,92.4,165832.0,88.5351,88.7752,88.5255,88.756,165832.0
2024-05-22 10:35:00,92.39,92.47,92.33,92.45,117344.0,88.7464,88.8232,88.6888,88.804,117344.0
2024-05-22 10:40:00,92.45,92.53,92.45,92.51,121599.0,88.804,88.8809,88.804,88.8617,121599.0
2024-05-22 10:45:00,92.51,92.56,92.32,92.36,110749.0,88.8617,88.9097,88.6792,88.7176,110749.0
2024-05-22 10:50:00,92.35,92.43,92.32,92.36,132672.0,88.708,88.7848,88.6792,88.7176,132672.0
2024-05-22 10:55:00,92.37,92.49,92.34,92.48,117669.0,88.7272,88.8425,88.6984,88.8329,117669.0
2024-05-22 11:00:00,92.48,92.57,92.41,92.42,79920.0,88.8329,88.9193,88.7656,88.7752,79920.0
2024-05-22 11:05:00,92.41,92.48,92.4,92.48,101270.0,88.7656,88.8329,88.756,88.8329,101270.0
2024-05-22 11:10:00,92.48,92.48,92.32,92.39,85322.0,88.8329,88.8329,88.6792,88.7464,85322.0
2024-05-22 11:15:00,92.38,92.39,92.28,92.3,85983.0,88.7368,88.7464,88.6407,88.66,85983.0
2024-05-22 11:20:00,92.3,92.33,92.12,92.23,107304.0,88.66,88.6888,88.4871,88.5927,107304.0
2024-05-22 11:25:00,92.23,92.36,92.2,92.23,174790.0,88.5927,88.7176,88.5639,88.5927,174790.0
2024-05-22 11:30:00,92.23,92.27,92.16,92.25,87996.0,88.5927,88.6311,88.5255,88.6119,87996.0
2024-05-22 11:35:00,92.26,92.36,92.22,92.36,108668.0,88.6215,88.7176,88.5831,88.7176,108668.0
2024-05-22 11:40:00,92.35,92.4,92.32,92.33,69650.0,88.708,88.756,88.6792,88.6888,69650.0
2024-05-22 11:45:00,92.34,92.36,92.24,92.24,34873.0,88.6984,88.7176,88.6023,88.6023,34873.0
2024-05-22 11:50:00,92.25,92.25,92.06,92.09,90638.0,88.6119,88.6119,88.4294,88.4582,90638.0
2024-05-22 11:55:00,92.09,92.12,92.05,92.12,41220.0,88.4582,88.4871,88.4198,88.4871,41220.0
2024-05-22 12:00:00,92.12,92.16,92.09,92.14,52510.0,88.4871,88.5255,88.4582,88.5063,52510.0
2024-05-22 12:05:00,92.14,92.24,92.13,92.23,72926.0,88.5063,88.6023,88.4967,88.5927,72926.0
2024-05-22 12:10:00,92.23,92.27,92.2,92.24,61777.0,88.5927,88.6311,88.5639,88.6023,61777.0
2024-05-22 12:15:00,92.25,92.34,92.22,92.3,70121.0,88.6119,88.6984,88.5831,88.66,70121.0
2024-05-22 12:20:00,92.3,92.5,92.3,92.48,75680.0,88.66,88.8521,88.66,88.8329,75680.0
2024-05-22 12:25:00,92.48,92.6,92.47,92.59,43235.0,88.8329,88.9481,88.8232,88.9385,43235.0
2024-05-22 12:30:00,92.59,92.67,92.59,92.66,68308.0,88.9385,89.0154,88.9385,89.0058,68308.0
2024-05-22 12:35:00,92.66,92.73,92.65,92.68,72367.0,89.0058,89.073,88.9962,89.025,72367.0
2024-05-22 12:40:00,92.68,92.81,92.67,92.8,39497.0,89.025,89.1498,89.0154,89.1402,39497.0
2024-05-22 12:45:00,92.8,92.86,92.77,92.78,147087.0,89.1402,89.1979,89.1114,89.121,147087.0
2024-05-22 12:50:00,92.79,92.81,92.74,92.8,101190.0,89.1306,89.1498,89.0826,89.1402,101190.0
2024-05-22 12:55:00,92.8,92.85,92.75,92.76,58483.0,89.1402,89.1883,89.0922,89.1018,58483.0
2024-05-22 13:00:00,92.75,92.85,92.74,92.85,41782.0,89.0922,89.1883,89.0826,89.1883,41782.0
2024-05-22 13:05:00,92.86,92.92,92.86,92.92,40196.0,89.1979,89.2555,89.1979,89.2555,40196.0
2024-05-22 13:10:00,92.91,92.94,92.84,92.85,59958.0,89.2459,89.2747,89.1787,89.1883,59958.0
2024-05-22 13:15:00,92.86,92.87,92.68,92.7,53887.0,89.1979,89.2075,89.025,89.0442,53887.0
2024-05-22 13:20:00,92.7,92.71,92.58,92.59,275974.0,89.0442,89.0538,88.9289,88.9385,275974.0
2024-05-22 13:25:00,92.59,92.59,92.5,92.52,136789.0,88.9385,88.9385,88.8521,88.8713,136789.0
2024-05-22 13:30:00,92.51,92.59,92.51,92.56,104561.0,88.8617,88.9385,88.8617,88.9097,104561.0
2024-05-22 13:35:00,92.55,92.55,92.43,92.51,114179.0,88.9001,88.9001,88.7848,88.8617,114179.0
2024-05-22 13:40:00,92.51,92.52,92.34,92.37,97476.0,88.8617,88.8713,88.6984,88.7272,97476.0
2024-05-22 13:45:00,92.36,92.43,92.35,92.41,151893.0,88.7176,88.7848,88.708,88.7656,151893.0
2024-05-22 13:50:00,92.41,92.44,92.38,92.41,100759.0,88.7656,88.7944,88.7368,88.7656,100759.0
2024-05-22 13:55:00,92.4,92.47,92.4,92.46,46823.0,88.756,88.8232,88.756,88.8136,46823.0
2024-05-22 14:00:00,92.46,92.47,92.16,92.34,353267.0,88.8136,88.8232,88.5255,88.6984,353267.0
2024-05-22 14:05:00,92.34,92.35,92.29,92.32,88203.0,88.6984,88.708,88.6503,88.6792,88203.0
2024-05-22 14:10:00,92.33,92.36,92.23,92.31,61082.0,88.6888,88.7176,88.5927,88.6696,61082.0
2024-05-22 14:15:00,92.31,92.36,92.2,92.2,108399.0,88.6696,88.7176,88.5639,88.5639,108399.0
2024-05-22 14:20:00,92.2,92.21,92.04,92.09,150471.0,88.5639,88.5735,88.4102,88.4582,150471.0
2024-05-22 14:25:00,92.09,92.1,92.01,92.02,104920.0,88.4582,88.4678,88.3814,88.391,104920.0
2024-05-22 14:30:00,92.02,92.03,91.92,91.96,135304.0,88.391,88.4006,88.2949,88.3334,135304.0
2024-05-22 14:35:00,91.95,91.97,91.9,91.94,131227.0,88.3238,88.343,88.2757,88.3142,131227.0
2024-05-22 14:40:00,91.94,91.95,91.78,91.79,221771.0,88.3142,88.3238,88.1605,88.1701,221771.0
2024-05-22 14:45:00,91.79,91.91,91.78,91.9,131326.0,88.1701,88.2853,88.1605,88.2757,131326.0
2024-05-22 14:50:00,91.9,91.92,91.71,91.73,137891.0,88.2757,88.2949,88.0932,88.1124,137891.0
2024-05-22 14:55:00,91.73,91.8,91.71,91.76,94305.0,88.1124,88.1797,88.0932,88.1412,94305.0
2024-05-22 15:00:00,91.77,91.89,91.75,91.88,171837.0,88.1509,88.2661,88.1316,88.2565,171837.0
2024-05-22 15:05:00,91.88,91.91,91.84,91.9,193916.0,88.2565,88.2853,88.2181,88.2757,193916.0
2024-05-22 15:10:00,91.9,91.9,91.8,91.81,227740.0,88.2757,88.2757,88.1797,88.1893,227740.0
2024-05-22 15:15:00,91.81,91.9,91.74,91.8,298421.0,88.1893,88.2757,88.122,88.1797,298421.0
2024-05-22 15:20:00,91.8,91.92,91.8,91.9,153105.0,88.1797,88.2949,88.1797,88.2757,153105.0
2024-05-22 15:25:00,91.9,91.93,91.88,91.93,133499.0,88.2757,88.3045,88.2565,88.3045,133499.0
2024-05-22 15:30:00,91.92,92.04,91.89,92.02,219802.0,88.2949,88.4102,88.2661,88.391,219802.0
2024-05-22 15:35:00,92.01,92.1,92.0,92.07,217399.0,88.3814,88.4678,88.3718,88.439,217399.0
2024-05-22 15:40:00,92.08,92.16,92.05,92.07,374846.0,88.4486,88.5255,88.4198,88.439,374846.0
2024-05-22 15:45:00,92.07,92.09,91.93,91.97,656617.0,88.439,88.4582,88.3045,88.343,656617.0
2024-05-22 15:50:00,91.96,92.01,91.92,91.99,853966.0,88.3334,88.3814,88.2949,88.3622,853966.0
2024-05-22 15:55:00,91.99,92.15,91.95,92.14,2230310.0,88.3622,88.5159,88.3238,88.5063,2230310.0
2024-05-23 09:30:00,92.54,92.79,92.29,92.74,543041.0,88.8905,89.1306,88.6503,89.0826,543041.0
2024-05-23 09:35:00,92.75,92.86,92.39,92.44,219092.0,89.0922,89.1979,88.7464,88.7944,219092.0
2024-05-23 09:40:00,92.44,92.63,92.35,92.6,203999.0,88.7944,88.9769,88.708,88.9481,203999.0
2024-05-23 09:45:00,92.59,92.6,92.26,92.29,220738.0,88.9385,88.9481,88.6215,88.6503,220738.0
2024-05-23 09:50:00,92.3,92.31,91.99,92.11,137532.0,88.66,88.6696,88.3622,88.4774,137532.0
2024-05-23 09:55:00,92.11,92.39,92.11,92.33,134709.0,88.4774,88.7464,88.4774,88.6888,134709.0
2024-05-23 10:00:00,92.33,92.43,92.07,92.16,97846.0,88.6888,88.7848,88.439,88.5255,97846.0
2024-05-23 10:05:00,92.17,92.21,92.07,92.12,102104.0,88.5351,88.5735,88.439,88.4871,102104.0
2024-05-23 10:10:00,92.11,92.17,92.05,92.15,138058.0,88.4774,88.5351,88.4198,88.5159,138058.0
2024-05-23 10:15:00,92.16,92.18,92.02,92.07,94043.0,88.5255,88.5447,88.391,88.439,94043.0
2024-05-23 10:20:00,92.07,92.24,92.03,92.22,92691.0,88.439,88.6023,88.4006,88.5831,92691.0
2024-05-23 10:25:00,92.21,92.23,92.13,92.17,87007.0,88.5735,88.5927,88.4967,88.5351,87007.0
2024-05-23 10:30:00,92.18,92.18,91.84,91.85,114318.0,88.5447,88.5447,88.2181,88.2277,114318.0
2024-05-23 10:35:00,91.85,92.1,91.85,92.05,112870.0,88.2277,88.4678,88.2277,88.4198,112870.0
2024-05-23 10:40:00,92.05,92.05,91.93,91.93,72979.0,88.4198,88.4198,88.3045,88.3045,72979.0
2024-05-23 10:45:00,91.94,91.99,91.87,91.96,91012.0,88.3142,88.3622,88.2469,88.3334,91012.0
2024-05-23 10:50:00,91.95,91.95,91.81,91.83,141553.0,88.3238,88.3238,88.1893,88.2085,141553.0
2024-05-23 10:55:00,91.82,91.91,91.76,91.87,198123.0,88.1989,88.2853,88.1412,88.2469,198123.0
2024-05-23 11:00:00,91.88,91.99,91.83,91.98,97114.0,88.2565,88.3622,88.2085,88.3526,97114.0
2024-05-23 11:05:00,91.98,92.09,91.93,92.07,259767.0,88.3526,88.4582,88.3045,88.439,259767.0
2024-05-23 11:10:00,92.07,92.08,91.93,91.96,102484.0,88.439,88.4486,88.3045,88.3334,102484.0
2024-05-23 11:15:00,91.97,91.99,91.9,91.95,123219.0,88.343,88.3622,88.2757,88.3238,123219.0
2024-05-23 11:20:00,91.96,92.01,91.88,91.93,170029.0,88.3334,88.3814,88.2565,88.3045,170029.0
2024-05-23 11:25:00,91.93,91.97,91.89,91.96,76804.0,88.3045,88.343,88.2661,88.3334,76804.0
2024-05-23 11:30:00,91.97,92.01,91.94,91.97,87338.0,88.343,88.3814,88.3142,88.343,87338.0
2024-05-23 11:35:00,91.96,92.0,91.86,92.0,81192.0,88.3334,88.3718,88.2373,88.3718,81192.0
2024-05-23 11:40:00,92.0,92.1,91.99,92.06,96540.0,88.3718,88.4678,88.3622,88.4294,96540.0
2024-05-23 11:45:00,92.05,92.11,92.04,92.07,90058.0,88.4198,88.4774,88.4102,88.439,90058.0
2024-05-23 11:50:00,92.06,92.09,92.03,92.08,52256.0,88.4294,88.4582,88.4006,88.4486,52256.0
2024-05-23 11:55:00,92.08,92.09,92.02,92.03,62642.0,88.4486,88.4582,88.391,88.4006,62642.0
2024-05-23 12:00:00,92.02,92.04,91.99,92.0,47784.0,88.391,88.4102,88.3622,88.3718,47784.0
2024-05-23 12:05:00,92.0,92.0,91.84,91.86,69312.0,88.3718,88.3718,88.2181,88.2373,69312.0
2024-05-23 12:10:00,91.86,91.94,91.84,91.91,79468.0,88.2373,88.3142,88.2181,88.2853,79468.0
2024-05-23 12:15:00,91.91,92.05,91.91,92.05,58114.0,88.2853,88.4198,88.2853,88.4198,58114.0
2024-05-23 12:20:00,92.05,92.15,92.04,92.12,99139.0,88.4198,88.5159,88.4102,88.4871,99139.0
2024-05-23 12:25:00,92.13,92.16,92.09,92.15,63106.0,88.4967,88.5255,88.4582,88.5159,63106.0
2024-05-23 12:30:00,92.14,92.17,92.12,92.14,34531.0,88.5063,88.5351,88.4871,88.5063,34531.0
2024-05-23 12:35:00,92.13,92.2,92.1,92.11,71551.0,88.4967,88.5639,88.4678,88.4774,71551.0
2024-05-23 12:40:00,92.11,92.13,92.03,92.05,88457.0,88.4774,88.4967,88.4006,88.4198,88457.0
2024-05-23 12:45:00,92.05,92.05,91.93,91.96,74733.0,88.4198,88.4198,88.3045,88.3334,74733.0
2024-05-23 12:50:00,91.97,92.02,91.88,91.9,30055.0,88.343,88.391,88.2565,88.2757,30055.0
2024-05-23 12:55:00,91.91,91.91,91.82,91.84,51659.0,88.2853,88.2853,88.1989,88.2181,51659.0
2024-05-23 13:00:00,91.84,91.89,91.8,91.81,177337.0,88.2181,88.2661,88.1797,88.1893,177337.0
2024-05-23 13:05:00,91.81,91.86,91.71,91.72,61970.0,88.1893,88.2373,88.0932,88.1028,61970.0
2024-05-23 13:10:00,91.71,91.72,91.63,91.63,168080.0,88.0932,88.1028,88.0164,88.0164,168080.0
2024-05-23 13:15:00,91.64,91.69,91.54,91.55,120952.0,88.026,88.074,87.9299,87.9395,120952.0
2024-05-23 13:20:00,91.55,91.65,91.48,91.64,93368.0,87.9395,88.0356,87.8723,88.026,93368.0
2024-05-23 13:25:00,91.63,91.68,91.6,91.63,33514.0,88.0164,88.0644,87.9876,88.0164,33514.0
2024-05-23 13:30:00,91.63,91.64,91.57,91.6,59312.0,88.0164,88.026,87.9587,87.9876,59312.0
2024-05-23 13:35:00,91.59,91.61,91.46,91.46,70711.0,87.978,87.9972,87.8531,87.8531,70711.0
2024-05-23 13:40:00,91.47,91.55,91.44,91.47,113125.0,87.8627,87.9395,87.8339,87.8627,113125.0
2024-05-23 13:45:00,91.47,91.57,91.46,91.5,103563.0,87.8627,87.9587,87.8531,87.8915,103563.0
2024-05-23 13:50:00,91.51,91.57,91.48,91.48,40208.0,87.9011,87.9587,87.8723,87.8723,40208.0
2024-05-23 13:55:00,91.48,91.48,91.36,91.45,94864.0,87.8723,87.8723,87.757,87.8435,94864.0
2024-05-23 14:00:00,91.45,91.46,91.32,91.33,65874.0,87.8435,87.8531,87.7186,87.7282,65874.0
2024-05-23 14:05:00,91.32,91.37,91.27,91.36,140533.0,87.7186,87.7666,87.6706,87.757,140533.0
2024-05-23 14:10:00,91.36,91.41,91.22,91.26,226748.0,87.757,87.8051,87.6225,87.661,226748.0
2024-05-23 14:15:00,91.26,91.28,91.17,91.17,99357.0,87.661,87.6802,87.5745,87.5745,99357.0
2024-05-23 14:20:00,91.17,91.25,91.08,91.09,177913.0,87.5745,87.6514,87.4881,87.4977,177913.0
2024-05-23 14:25:00,91.09,91.26,91.08,91.22,115510.0,87.4977,87.661,87.4881,87.6225,115510.0
2024-05-23 14:30:00,91.21,91.27,91.14,91.21,88249.0,87.6129,87.6706,87.5457,87.6129,88249.0
2024-05-23 14:35:00,91.2,91.29,91.15,91.27,55532.0,87.6033,87.6898,87.5553,87.6706,55532.0
2024-05-23 14:40:00,91.27,91.31,91.25,91.26,115379.0,87.6706,87.709,87.6514,87.661,115379.0
2024-05-23 14:45:00,91.27,91.3,91.2,91.24,89119.0,87.6706,87.6994,87.6033,87.6418,89119.0
2024-05-23 14:50:00,91.24,91.24,91.16,91.2,43874.0,87.6418,87.6418,87.5649,87.6033,43874.0
2024-05-23 14:55:00,91.2,91.21,91.16,91.2,38414.0,87.6033,87.6129,87.5649,87.6033,38414.0
2024-05-23 15:00:00,91.2,91.25,91.18,91.24,116231.0,87.6033,87.6514,87.5841,87.6418,116231.0
2024-05-23 15:05:00,91.24,91.26,91.14,91.17,103239.0,87.6418,87.661,87.5457,87.5745,103239.0
2024-05-23 15:10:00,91.16,91.2,91.12,91.19,76031.0,87.5649,87.6033,87.5265,87.5937,76031.0
2024-05-23 15:15:00,91.18,91.26,91.16,91.23,104948.0,87.5841,87.661,87.5649,87.6322,104948.0
2024-05-23 15:20:00,91.24,91.3,91.21,91.26,65573.0,87.6418,87.6994,87.6129,87.661,65573.0
2024-05-23 15:25:00,91.26,91.27,91.22,91.27,142032.0,87.661,87.6706,87.6225,87.6706,142032.0
2024-05-23 15:30:00,91.27,91.35,91.27,91.3,135495.0,87.6706,87.7474,87.6706,87.6994,135495.0
2024-05-23 15:35:00,91.3,91.36,91.29,91.34,237176.0,87.6994,87.757,87.6898,87.7378,237176.0
2024-05-23 15:40:00,91.34,91.36,91.29,91.33,215353.0,87.7378,87.757,87.6898,87.7282,215353.0
2024-05-23 15:45:00,91.33,91.34,91.16,91.27,273242.0,87.7282,87.7378,87.5649,87.6706,273242.0
2024-05-23 15:50:00,91.27,91.37,91.26,91.37,415916.0,87.6706,87.7666,87.661,87.7666,415916.0
2024-05-23 15:55:00,91.37,91.38,91.18,91.25,1519466.0,87.7666,87.7762,87.5841,87.6514,1519466.0
2024-05-24 09:30:00,91.86,92.18,91.85,91.94,329974.0,88.2373,88.5447,88.2277,88.3142,329974.0
2024-05-24 09:35:00,91.94,92.16,91.93,92.05,218786.0,88.3142,88.5255,88.3045,88.4198,218786.0
2024-05-24 09:40:00,92.05,92.19,92.01,92.09,294997.0,88.4198,88.5543,88.3814,88.4582,294997.0
2024-05-24 09:45:00,92.08,92.08,91.79,91.82,174886.0,88.4486,88.4486,88.1701,88.1989,174886.0
2024-05-24 09:50:00,91.83,91.86,91.64,91.68,109557.0,88.2085,88.2373,88.026,88.0644,109557.0
2024-05-24 09:55:00,91.68,91.76,91.6,91.62,81472.0,88.0644,88.1412,87.9876,88.0068,81472.0
2024-05-24 10:00:00,91.62,91.92,91.62,91.87,123879.0,88.0068,88.2949,88.0068,88.2469,123879.0
2024-05-24 10:05:00,91.89,91.97,91.86,91.93,164454.0,88.2661,88.343,88.2373,88.3045,164454.0
2024-05-24 10:10:00,91.94,92.01,91.75,91.76,115402.0,88.3142,88.3814,88.1316,88.1412,115402.0
2024-05-24 10:15:00,91.76,91.86,91.72,91.81,238548.0,88.1412,88.2373,88.1028,88.1893,238548.0
2024-05-24 10:20:00,91.81,91.88,91.81,91.86,126976.0,88.1893,88.2565,88.1893,88.2373,126976.0
2024-05-24 10:25:00,91.86,91.9,91.72,91.75,260058.0,88.2373,88.2757,88.1028,88.1316,260058.0
2024-05-24 10:30:00,91.75,91.79,91.66,91.71,220944.0,88.1316,88.1701,88.0452,88.0932,220944.0
2024-05-24 10:35:00,91.7,91.7,91.47,91.48,173048.0,88.0836,88.0836,87.8627,87.8723,173048.0
2024-05-24 10:40:00,91.48,91.51,91.4,91.4,167027.0,87.8723,87.9011,87.7954,87.7954,167027.0
2024-05-24 10:45:00,91.4,91.49,91.37,91.42,212998.0,87.7954,87.8819,87.7666,87.8147,212998.0
2024-05-24 10:50:00,91.42,91.52,91.41,91.46,219297.0,87.8147,87.9107,87.8051,87.8531,219297.0
2024-05-24 10:55:00,91.46,91.5,91.42,91.44,208361.0,87.8531,87.8915,87.8147,87.8339,208361.0
2024-05-24 11:00:00,91.44,91.67,91.39,91.65,165769.0,87.8339,88.0548,87.7858,88.0356,165769.0
2024-05-24 11:05:00,91.66,91.7,91.61,91.69,36603.0,88.0452,88.0836,87.9972,88.074,36603.0
2024-05-24 11:10:00,91.68,91.69,91.6,91.68,65703.0,88.0644,88.074,87.9876,88.0644,65703.0
2024-05-24 11:15:00,91.69,91.7,91.65,91.65,56143.0,88.074,88.0836,88.0356,88.0356,56143.0
2024-05-24 11:20:00,91.65,91.66,91.5,91.52,67179.0,88.0356,88.0452,87.8915,87.9107,67179.0
2024-05-24 11:25:00,91.53,91.56,91.49,91.51,67284.0,87.9203,87.9491,87.8819,87.9011,67284.0
2024-05-24 11:30:00,91.51,91.67,91.5,91.66,79709.0,87.9011,88.0548,87.8915,88.0452,79709.0
2024-05-24 11:35:00,91.66,91.66,91.43,91.45,197140.0,88.0452,88.0452,87.8243,87.8435,197140.0
2024-05-24 11:40:00,91.46,91.49,91.43,91.45,151314.0,87.8531,87.8819,87.8243,87.8435,151314.0
2024-05-24 11:45:00,91.45,91.46,91.41,91.44,58179.0,87.8435,87.8531,87.8051,87.8339,58179.0
2024-05-24 11:50:00,91.44,91.53,91.43,91.49,24883.0,87.8339,87.9203,87.8243,87.8819,24883.0
2024-05-24 11:55:00,91.5,91.54,91.48,91.53,52715.0,87.8915,87.9299,87.8723,87.9203,52715.0
2024-05-24 12:00:00,91.53,91.63,91.51,91.61,60517.0,87.9203,88.0164,87.9011,87.9972,60517.0
2024-05-24 12:05:00,91.61,91.61,91.56,91.56,34629.0,87.9972,87.9972,87.9491,87.9491,34629.0
2024-05-24 12:10:00,91.57,91.64,91.53,91.54,34925.0,87.9587,88.026,87.9203,87.9299,34925.0
2024-05-24 12:15:00,91.55,91.58,91.53,91.58,45771.0,87.9395,87.9683,87.9203,87.9683,45771.0
2024-05-24 12:20:00,91.58,91.58,91.51,91.54,100453.0,87.9683,87.9683,87.9011,87.9299,100453.0
2024-05-24 12:25:00,91.54,91.71,91.51,91.6,134297.0,87.9299,88.0932,87.9011,87.9876,134297.0
2024-05-24 12:30:00,91.6,91.6,91.51,91.53,50507.0,87.9876,87.9876,87.9011,87.9203,50507.0
2024-05-24 12:35:00,91.52,91.52,91.46,91.48,37502.0,87.9107,87.9107,87.8531,87.8723,37502.0
2024-05-24 12:40:00,91.48,91.48,91.43,91.44,19110.0,87.8723,87.8723,87.8243,87.8339,19110.0
2024-05-24 12:45:00,91.43,91.44,91.4,91.42,27261.0,87.8243,87.8339,87.7954,87.8147,27261.0
2024-05-24 12:50:00,91.42,91.48,91.41,91.45,38708.0,87.8147,87.8723,87.8051,87.8435,38708.0
2024-05-24 12:55:00,91.45,91.46,91.4,91.4,26394.0,87.8435,87.8531,87.7954,87.7954,26394.0
2024-05-24 13:00:00,91.4,91.41,91.36,91.36,28132.0,87.7954,87.8051,87.757,87.757,28132.0
2024-05-24 13:05:00,91.35,91.38,91.33,91.35,33078.0,87.7474,87.7762,87.7282,87.7474,33078.0
2024-05-24 13:10:00,91.35,91.42,91.35,91.42,63452.0,87.7474,87.8147,87.7474,87.8147,63452.0
2024-05-24 13:15:00,91.41,91.42,91.34,91.38,43293.0,87.8051,87.8147,87.7378,87.7762,43293.0
2024-05-24 13:20:00,91.38,91.41,91.36,91.37,10593.0,87.7762,87.8051,87.757,87.7666,10593.0
2024-05-24 13:25:00,91.38,91.41,91.33,91.34,35034.0,87.7762,87.8051,87.7282,87.7378,35034.0
2024-05-24 13:30:00,91.33,91.33,91.28,91.29,45958.0,87.7282,87.7282,87.6802,87.6898,45958.0
2024-05-24 13:35:00,91.29,91.36,91.29,91.34,48068.0,87.6898,87.757,87.6898,87.7378,48068.0
2024-05-24 13:40:00,91.34,91.34,91.29,91.3,31625.0,87.7378,87.7378,87.6898,87.6994,31625.0
2024-05-24 13:45:00,91.3,91.36,91.27,91.34,28188.0,87.6994,87.757,87.6706,87.7378,28188.0
2024-05-24 13:50:00,91.34,91.36,91.32,91.34,26340.0,87.7378,87.757,87.7186,87.7378,26340.0
2024-05-24 13:55:00,91.34,91.35,91.31,91.33,26336.0,87.7378,87.7474,87.709,87.7282,26336.0
2024-05-24 14:00:00,91.33,91.35,91.29,91.33,21717.0,87.7282,87.7474,87.6898,87.7282,21717.0
2024-05-24 14:05:00,91.33,91.34,91.29,91.34,95083.0,87.7282,87.7378,87.6898,87.7378,95083.0
2024-05-24 14:10:00,91.34,91.34,91.28,91.33,72345.0,87.7378,87.7378,87.6802,87.7282,72345.0
2024-05-24 14:15:00,91.33,91.36,91.32,91.32,71139.0,87.7282,87.757,87.7186,87.7186,71139.0
2024-05-24 14:20:00,91.33,91.33,91.25,91.25,40177.0,87.7282,87.7282,87.6514,87.6514,40177.0
2024-05-24 14:25:00,91.24,91.26,91.11,91.13,62453.0,87.6418,87.661,87.5169,87.5361,62453.0
2024-05-24 14:30:00,91.13,91.22,91.11,91.2,72513.0,87.5361,87.6225,87.5169,87.6033,72513.0
2024-05-24 14:35:00,91.21,91.28,91.2,91.28,61188.0,87.6129,87.6802,87.6033,87.6802,61188.0
2024-05-24 14:40:00,91.29,91.33,91.27,91.33,52864.0,87.6898,87.7282,87.6706,87.7282,52864.0
2024-05-24 14:45:00,91.33,91.38,91.32,91.36,26810.0,87.7282,87.7762,87.7186,87.757,26810.0
2024-05-24 14:50:00,91.36,91.38,91.29,91.31,26608.0,87.757,87.7762,87.6898,87.709,26608.0
2024-05-24 14:55:00,91.31,91.32,91.26,91.28,33587.0,87.709,87.7186,87.661,87.6802,33587.0
2024-05-24 15:00:00,91.27,91.27,91.13,91.18,91784.0,87.6706,87.6706,87.5361,87.5841,91784.0
2024-05-24 15:05:00,91.17,91.2,91.16,91.17,60993.0,87.5745,87.6033,87.5649,87.5745,60993.0
2024-05-24 15:10:00,91.18,91.19,91.14,91.16,28389.0,87.5841,87.5937,87.5457,87.5649,28389.0
2024-05-24 15:15:00,91.15,91.24,91.14,91.21,75552.0,87.5553,87.6418,87.5457,87.6129,75552.0
2024-05-24 15:20:00,91.22,91.23,91.17,91.18,74279.0,87.6225,87.6322,87.5745,87.5841,74279.0
2024-05-24 15:25:00,91.18,91.21,91.12,91.14,93228.0,87.5841,87.6129,87.5265,87.5457,93228.0
2024-05-24 15:30:00,91.14,91.25,91.12,91.24,92328.0,87.5457,87.6514,87.5265,87.6418,92328.0
2024-05-24 15:35:00,91.23,91.34,91.23,91.31,88061.0,87.6322,87.7378,87.6322,87.709,88061.0
2024-05-24 15:40:00,91.31,91.33,91.29,91.3,65959.0,87.709,87.7282,87.6898,87.6994,65959.0
2024-05-24 15:45:00,91.29,91.37,91.27,91.32,159054.0,87.6898,87.7666,87.6706,87.7186,159054.0
2024-05-24 15:50:00,91.33,91.35,91.24,91.27,207196.0,87.7282,87.7474,87.6418,87.6706,207196.0
2024-05-24 15:55:00,91.28,91.4,91.25,91.38,658520.0,87.6802,87.7954,87.6514,87.7762,658520.0
2024-05-28 09:30:00,91.69,92.13,91.6,92.1,452839.0,88.074,88.4967,87.9876,88.4678,452839.0
2024-05-28 09:35:00,92.09,92.37,91.85,91.95,213883.0,88.4582,88.7272,88.2277,88.3238,213883.0
2024-05-28 09:40:00,91.95,92.11,91.91,91.98,221553.0,88.3238,88.4774,88.2853,88.3526,221553.0
2024-05-28 09:45:00,91.99,92.29,91.9,92.27,172050.0,88.3622,88.6503,88.2757,88.6311,172050.0
2024-05-28 09:50:00,92.28,92.32,92.17,92.18,139834.0,88.6407,88.6792,88.5351,88.5447,139834.0
2024-05-28 09:55:00,92.18,92.18,91.83,91.87,282475.0,88.5447,88.5447,88.2085,88.2469,282475.0
2024-05-28 10:00:00,91.87,91.9,91.61,91.68,274486.0,88.2469,88.2757,87.9972,88.0644,274486.0
2024-05-28 10:05:00,91.68,91.74,91.55,91.61,78738.0,88.0644,88.122,87.9395,87.9972,78738.0
2024-05-28 10:10:00,91.61,91.63,91.45,91.55,111094.0,87.9972,88.0164,87.8435,87.9395,111094.0
2024-05-28 10:15:00,91.55,91.75,91.52,91.7,203046.0,87.9395,88.1316,87.9107,88.0836,203046.0
2024-05-28 10:20:00,91.69,91.76,91.63,91.75,240011.0,88.074,88.1412,88.0164,88.1316,240011.0
2024-05-28 10:25:00,91.75,91.85,91.73,91.83,97134.0,88.1316,88.2277,88.1124,88.2085,97134.0
2024-05-28 10:30:00,91.82,91.87,91.76,91.85,136407.0,88.1989,88.2469,88.1412,88.2277,136407.0
2024-05-28 10:35:00,91.85,91.87,91.76,91.81,58085.0,88.2277,88.2469,88.1412,88.1893,58085.0
2024-05-28 10:40:00,91.81,91.98,91.78,91.98,101695.0,88.1893,88.3526,88.1605,88.3526,101695.0
2024-05-28 10:45:00,91.98,92.09,91.94,92.06,71615.0,88.3526,88.4582,88.3142,88.4294,71615.0
2024-05-28 10:50:00,92.07,92.21,92.07,92.13,51385.0,88.439,88.5735,88.439,88.4967,51385.0
2024-05-28 10:55:00,92.13,92.15,91.94,92.02,83003.0,88.4967,88.5159,88.3142,88.391,83003.0
2024-05-28 11:00:00,92.02,92.12,92.02,92.02,149859.0,88.391,88.4871,88.391,88.391,149859.0
2024-05-28 11:05:00,92.01,92.04,91.97,92.02,65969.0,88.3814,88.4102,88.343,88.391,65969.0
2024-05-28 11:10:00,92.02,92.19,92.0,92.18,68101.0,88.391,88.5543,88.3718,88.5447,68101.0
2024-05-28 11:15:00,92.18,92.24,92.15,92.18,135514.0,88.5447,88.6023,88.5159,88.5447,135514.0
2024-05-28 11:20:00,92.19,92.33,92.18,92.3,191867.0,88.5543,88.6888,88.5447,88.66,191867.0
2024-05-28 11:25:00,92.3,92.34,92.29,92.31,105846.0,88.66,88.6984,88.6503,88.6696,105846.0
2024-05-28 11:30:00,92.32,92.36,92.26,92.29,94423.0,88.6792,88.7176,88.6215,88.6503,94423.0
2024-05-28 11:35:00,92.29,92.38,92.28,92.36,60226.0,88.6503,88.7368,88.6407,88.7176,60226.0
2024-05-28 11:40:00,92.36,92.47,92.34,92.44,100154.0,88.7176,88.8232,88.6984,88.7944,100154.0
2024-05-28 11:45:00,92.44,92.49,92.42,92.47,102662.0,88.7944,88.8425,88.7752,88.8232,102662.0
2024-05-28 11:50:00,92.47,92.49,92.42,92.49,45742.0,88.8232,88.8425,88.7752,88.8425,45742.0
2024-05-28 11:55:00,92.48,92.49,92.44,92.47,48815.0,88.8329,88.8425,88.7944,88.8232,48815.0
2024-05-28 12:00:00,92.48,92.49,92.42,92.42,62081.0,88.8329,88.8425,88.7752,88.7752,62081.0
2024-05-28 12:05:00,92.41,92.45,92.4,92.44,105114.0,88.7656,88.804,88.756,88.7944,105114.0
2024-05-28 12:10:00,92.44,92.49,92.37,92.39,228971.0,88.7944,88.8425,88.7272,88.7464,228971.0
2024-05-28 12:15:00,92.38,92.41,92.29,92.33,80407.0,88.7368,88.7656,88.6503,88.6888,80407.0
2024-05-28 12:20:00,92.33,92.37,92.28,92.34,27424.0,88.6888,88.7272,88.6407,88.6984,27424.0
2024-05-28 12:25:00,92.34,92.39,92.24,92.27,200914.0,88.6984,88.7464,88.6023,88.6311,200914.0
2024-05-28 12:30:00,92.26,92.35,92.23,92.33,122210.0,88.6215,88.708,88.5927,88.6888,122210.0
2024-05-28 12:35:00,92.33,92.33,92.28,92.3,148117.0,88.6888,88.6888,88.6407,88.66,148117.0
2024-05-28 12:40:00,92.31,92.38,92.3,92.34,42822.0,88.6696,88.7368,88.66,88.6984,42822.0
2024-05-28 12:45:00,92.35,92.36,92.27,92.33,64765.0,88.708,88.7176,88.6311,88.6888,64765.0
2024-05-28 12:50:00,92.33,92.33,92.23,92.23,48368.0,88.6888,88.6888,88.5927,88.5927,48368.0
2024-05-28 12:55:00,92.24,92.25,92.17,92.2,203252.0,88.6023,88.6119,88.5351,88.5639,203252.0
2024-05-28 13:00:00,92.19,92.19,92.06,92.07,207697.0,88.5543,88.5543,88.4294,88.439,207697.0
2024-05-28 13:05:00,92.07,92.19,92.07,92.19,117165.0,88.439,88.5543,88.439,88.5543,117165.0
2024-05-28 13:10:00,92.19,92.22,92.15,92.2,54927.0,88.5543,88.5831,88.5159,88.5639,54927.0
2024-05-28 13:15:00,92.2,92.2,92.14,92.19,53200.0,88.5639,88.5639,88.5063,88.5543,53200.0
2024-05-28 13:20:00,92.18,92.21,92.15,92.16,28899.0,88.5447,88.5735,88.5159,88.5255,28899.0
2024-05-28 13:25:00,92.15,92.16,92.09,92.09,47511.0,88.5159,88.5255,88.4582,88.4582,47511.0
2024-05-28 13:30:00,92.09,92.11,92.03,92.1,101153.0,88.4582,88.4774,88.4006,88.4678,101153.0
2024-05-28 13:35:00,92.11,92.15,92.08,92.13,69018.0,88.4774,88.5159,88.4486,88.4967,69018.0
2024-05-28 13:40:00,92.14,92.15,92.07,92.09,43327.0,88.5063,88.5159,88.439,88.4582,43327.0
2024-05-28 13:45:00,92.09,92.09,91.94,91.99,143608.0,88.4582,88.4582,88.3142,88.3622,143608.0
2024-05-28 13:50:00,91.99,92.01,91.91,91.95,135504.0,88.3622,88.3814,88.2853,88.3238,135504.0
2024-05-28 13:55:00,91.95,91.97,91.92,91.95,67412.0,88.3238,88.343,88.2949,88.3238,67412.0
2024-05-28 14:00:00,91.95,91.97,91.87,91.97,66142.0,88.3238,88.343,88.2469,88.343,66142.0
2024-05-28 14:05:00,91.97,92.08,91.94,91.98,189204.0,88.343,88.4486,88.3142,88.3526,189204.0
2024-05-28 14:10:00,91.97,92.0,91.89,91.95,104645.0,88.343,88.3718,88.2661,88.3238,104645.0
2024-05-28 14:15:00,91.95,92.09,91.95,92.08,98729.0,88.3238,88.4582,88.3238,88.4486,98729.0
2024-05-28 14:20:00,92.07,92.1,91.99,92.06,64251.0,88.439,88.4678,88.3622,88.4294,64251.0
2024-05-28 14:25:00,92.06,92.06,91.95,92.02,110386.0,88.4294,88.4294,88.3238,88.391,110386.0
2024-05-28 14:30:00,92.03,92.06,91.94,92.05,115184.0,88.4006,88.4294,88.3142,88.4198,115184.0
2024-05-28 14:35:00,92.05,92.09,92.0,92.08,86812.0,88.4198,88.4582,88.3718,88.4486,86812.0
2024-05-28 14:40:00,92.08,92.17,92.07,92.09,97189.0,88.4486,88.5351,88.439,88.4582,97189.0
2024-05-28 14:45:00,92.09,92.13,92.08,92.13,61720.0,88.4582,88.4967,88.4486,88.4967,61720.0
2024-05-28 14:50:00,92.12,92.14,91.99,92.06,80405.0,88.4871,88.5063,88.3622,88.4294,80405.0
2024-05-28 14:55:00,92.06,92.21,92.05,92.2,90447.0,88.4294,88.5735,88.4198,88.5639,90447.0
2024-05-28 15:00:00,92.2,92.24,92.16,92.23,93181.0,88.5639,88.6023,88.5255,88.5927,93181.0
2024-05-28 15:05:00,92.22,92.3,92.21,92.29,86238.0,88.5831,88.66,88.5735,88.6503,86238.0
2024-05-28 15:10:00,92.3,92.31,92.26,92.27,132737.0,88.66,88.6696,88.6215,88.6311,132737.0
2024-05-28 15:15:00,92.26,92.34,92.23,92.31,101194.0,88.6215,88.6984,88.5927,88.6696,101194.0
2024-05-28 15:20:00,92.31,92.35,92.27,92.34,119225.0,88.6696,88.708,88.6311,88.6984,119225.0
2024-05-28 15:25:00,92.35,92.41,92.29,92.31,111452.0,88.708,88.7656,88.6503,88.6696,111452.0
2024-05-28 15:30:00,92.3,92.44,92.3,92.41,153549.0,88.66,88.7944,88.66,88.7656,153549.0
2024-05-28 15:35:00,92.41,92.43,92.36,92.43,130868.0,88.7656,88.7848,88.7176,88.7848,130868.0
2024-05-28 15:40:00,92.42,92.49,92.4,92.48,208298.0,88.7752,88.8425,88.756,88.8329,208298.0
2024-05-28 15:45:00,92.48,92.53,92.48,92.5,243994.0,88.8329,88.8809,88.8329,88.8521,243994.0
2024-05-28 15:50:00,92.51,92.55,92.47,92.51,554903.0,88.8617,88.9001,88.8232,88.8617,554903.0
2024-05-28 15:55:00,92.51,92.53,92.23,92.36,1384150.0,88.8617,88.8809,88.5927,88.7176,1384150.0
2024-05-29 09:30:00,92.05,92.13,91.43,91.46,400270.0,88.4198,88.4967,87.8243,87.8531,400270.0
2024-05-29 09:35:00,91.45,91.64,91.17,91.29,351463.0,87.8435,88.026,87.5745,87.6898,351463.0
2024-05-29 09:40:00,91.28,91.35,91.12,91.24,324208.0,87.6802,87.7474,87.5265,87.6418,324208.0
2024-05-29 09:45:00,91.23,91.42,91.01,91.2,287126.0,87.6322,87.8147,87.4208,87.6033,287126.0
2024-05-29 09:50:00,91.2,91.32,91.16,91.2,225054.0,87.6033,87.7186,87.5649,87.6033,225054.0
2024-05-29 09:55:00,91.19,91.2,90.86,91.08,235041.0,87.5937,87.6033,87.2767,87.4881,235041.0
2024-05-29 10:00:00,91.09,91.3,90.97,91.25,291645.0,87.4977,87.6994,87.3824,87.6514,291645.0
2024-05-29 10:05:00,91.25,91.41,91.19,91.36,154686.0,87.6514,87.8051,87.5937,87.757,154686.0
2024-05-29 10:10:00,91.35,91.44,91.24,91.24,112015.0,87.7474,87.8339,87.6418,87.6418,112015.0
2024-05-29 10:15:00,91.24,91.31,91.09,91.1,147046.0,87.6418,87.709,87.4977,87.5073,147046.0
2024-05-29 10:20:00,91.09,91.15,90.93,91.08,130546.0,87.4977,87.5553,87.344,87.4881,130546.0
2024-05-29 10:25:00,91.07,91.18,91.05,91.15,106464.0,87.4785,87.5841,87.4593,87.5553,106464.0
2024-05-29 10:30:00,91.15,91.2,90.93,90.98,117550.0,87.5553,87.6033,87.344,87.392,117550.0
2024-05-29 10:35:00,90.98,91.27,90.97,91.22,97358.0,87.392,87.6706,87.3824,87.6225,97358.0
2024-05-29 10:40:00,91.23,91.31,90.94,91.03,118235.0,87.6322,87.709,87.3536,87.44,118235.0
2024-05-29 10:45:00,91.05,91.14,91.02,91.11,77676.0,87.4593,87.5457,87.4304,87.5169,77676.0
2024-05-29 10:50:00,91.12,91.2,91.07,91.16,81812.0,87.5265,87.6033,87.4785,87.5649,81812.0
2024-05-29 10:55:00,91.15,91.17,91.01,91.15,111739.0,87.5553,87.5745,87.4208,87.5553,111739.0
2024-05-29 11:00:00,91.14,91.16,90.88,90.89,104454.0,87.5457,87.5649,87.296,87.3056,104454.0
2024-05-29 11:05:00,90.89,90.92,90.85,90.92,115107.0,87.3056,87.3344,87.2671,87.3344,115107.0
2024-05-29 11:10:00,90.92,90.93,90.83,90.91,118832.0,87.3344,87.344,87.2479,87.3248,118832.0
2024-05-29 11:15:00,90.91,91.0,90.89,90.93,103605.0,87.3248,87.4112,87.3056,87.344,103605.0
2024-05-29 11:20:00,90.93,90.96,90.86,90.86,134552.0,87.344,87.3728,87.2767,87.2767,134552.0
2024-05-29 11:25:00,90.85,90.9,90.74,90.75,144559.0,87.2671,87.3152,87.1615,87.1711,144559.0
2024-05-29 11:30:00,90.75,90.89,90.67,90.81,87290.0,87.1711,87.3056,87.0942,87.2287,87290.0
2024-05-29 11:35:00,90.82,90.83,90.71,90.73,78800.0,87.2383,87.2479,87.1327,87.1519,78800.0
2024-05-29 11:40:00,90.73,90.77,90.65,90.66,81243.0,87.1519,87.1903,87.075,87.0846,81243.0
2024-05-29 11:45:00,90.65,90.67,90.51,90.67,138395.0,87.075,87.0942,86.9405,87.0942,138395.0
2024-05-29 11:50:00,90.67,90.71,90.62,90.68,106806.0,87.0942,87.1327,87.0462,87.1038,106806.0
2024-05-29 11:55:00,90.68,90.71,90.61,90.61,128228.0,87.1038,87.1327,87.0366,87.0366,128228.0
2024-05-29 12:00:00,90.61,90.62,90.49,90.58,133729.0,87.0366,87.0462,86.9213,87.0078,133729.0
2024-05-29 12:05:00,90.57,90.61,90.56,90.6,66624.0,86.9982,87.0366,86.9886,87.027,66624.0
2024-05-29 12:10:00,90.6,90.64,90.5,90.5,119572.0,87.027,87.0654,86.9309,86.9309,119572.0
2024-05-29 12:15:00,90.5,90.64,90.48,90.64,55705.0,86.9309,87.0654,86.9117,87.0654,55705.0
2024-05-29 12:20:00,90.64,90.75,90.64,90.7,104122.0,87.0654,87.1711,87.0654,87.1231,104122.0
2024-05-29 12:25:00,90.7,90.72,90.62,90.65,68615.0,87.1231,87.1423,87.0462,87.075,68615.0
2024-05-29 12:30:00,90.65,90.72,90.64,90.72,68765.0,87.075,87.1423,87.0654,87.1423,68765.0
2024-05-29 12:35:00,90.73,90.77,90.68,90.72,51949.0,87.1519,87.1903,87.1038,87.1423,51949.0
2024-05-29 12:40:00,90.73,90.73,90.58,90.58,43426.0,87.1519,87.1519,87.0078,87.0078,43426.0
2024-05-29 12:45:00,90.59,90.64,90.56,90.61,46320.0,87.0174,87.0654,86.9886,87.0366,46320.0
2024-05-29 12:50:00,90.61,90.64,90.49,90.5,44400.0,87.0366,87.0654,86.9213,86.9309,44400.0
2024-05-29 12:55:00,90.51,90.55,90.5,90.53,40953.0,86.9405,86.979,86.9309,86.9598,40953.0
2024-05-29 13:00:00,90.53,90.57,90.47,90.55,149393.0,86.9598,86.9982,86.9021,86.979,149393.0
2024-05-29 13:05:00,90.55,90.59,90.5,90.54,126142.0,86.979,87.0174,86.9309,86.9694,126142.0
2024-05-29 13:10:00,90.55,90.63,90.54,90.62,79256.0,86.979,87.0558,86.9694,87.0462,79256.0
2024-05-29 13:15:00,90.63,90.63,90.52,90.59,59294.0,87.0558,87.0558,86.9502,87.0174,59294.0
2024-05-29 13:20:00,90.58,90.65,90.58,90.63,35117.0,87.0078,87.075,87.0078,87.0558,35117.0
2024-05-29 13:25:00,90.62,90.63,90.51,90.57,43265.0,87.0462,87.0558,86.9405,86.9982,43265.0
2024-05-29 13:30:00,90.57,90.57,90.45,90.48,90247.0,86.9982,86.9982,86.8829,86.9117,90247.0
2024-05-29 13:35:00,90.48,90.48,90.37,90.45,94880.0,86.9117,86.9117,86.8061,86.8829,94880.0
2024-05-29 13:40:00,90.45,90.46,90.36,90.39,74333.0,86.8829,86.8925,86.7965,86.8253,74333.0
2024-05-29 13:45:00,90.38,90.4,90.32,90.39,185308.0,86.8157,86.8349,86.758,86.8253,185308.0
2024-05-29 13:50:00,90.39,90.42,90.27,90.38,110592.0,86.8253,86.8541,86.71,86.8157,110592.0
2024-05-29 13:55:00,90.37,90.39,90.32,90.37,102944.0,86.8061,86.8253,86.758,86.8061,102944.0
2024-05-29 14:00:00,90.37,90.41,90.3,90.34,117983.0,86.8061,86.8445,86.7388,86.7773,117983.0
2024-05-29 14:05:00,90.34,90.46,90.33,90.44,79125.0,86.7773,86.8925,86.7676,86.8733,79125.0
2024-05-29 14:10:00,90.44,90.47,90.38,90.44,68975.0,86.8733,86.9021,86.8157,86.8733,68975.0
2024-05-29 14:15:00,90.43,90.45,90.32,90.37,50317.0,86.8637,86.8829,86.758,86.8061,50317.0
2024-05-29 14:20:00,90.37,90.46,90.35,90.45,28684.0,86.8061,86.8925,86.7869,86.8829,28684.0
2024-05-29 14:25:00,90.46,90.5,90.43,90.44,105255.0,86.8925,86.9309,86.8637,86.8733,105255.0
2024-05-29 14:30:00,90.44,90.51,90.43,90.48,54421.0,86.8733,86.9405,86.8637,86.9117,54421.0
2024-05-29 14:35:00,90.47,90.5,90.44,90.47,39951.0,86.9021,86.9309,86.8733,86.9021,39951.0
2024-05-29 14:40:00,90.46,90.59,90.46,90.52,60295.0,86.8925,87.0174,86.8925,86.9502,60295.0
2024-05-29 14:45:00,90.52,90.52,90.42,90.48,72962.0,86.9502,86.9502,86.8541,86.9117,72962.0
2024-05-29 14:50:00,90.49,90.52,90.42,90.5,82568.0,86.9213,86.9502,86.8541,86.9309,82568.0
2024-05-29 14:55:00,90.49,90.52,90.47,90.49,171535.0,86.9213,86.9502,86.9021,86.9213,171535.0
2024-05-29 15:00:00,90.49,90.59,90.48,90.56,113330.0,86.9213,87.0174,86.9117,86.9886,113330.0
2024-05-29 15:05:00,90.57,90.58,90.51,90.56,138837.0,86.9982,87.0078,86.9405,86.9886,138837.0
2024-05-29 15:10:00,90.56,90.57,90.49,90.54,120440.0,86.9886,86.9982,86.9213,86.9694,120440.0
2024-05-29 15:15:00,90.54,90.57,90.48,90.56,125243.0,86.9694,86.9982,86.9117,86.9886,125243.0
2024-05-29 15:20:00,90.56,90.65,90.55,90.61,152655.0,86.9886,87.075,86.979,87.0366,152655.0
2024-05-29 15:25:00,90.61,90.61,90.49,90.51,323356.0,87.0366,87.0366,86.9213,86.9405,323356.0
2024-05-29 15:30:00,90.5,90.57,90.45,90.56,220779.0,86.9309,86.9982,86.8829,86.9886,220779.0
2024-05-29 15:35:00,90.56,90.75,90.54,90.7,333971.0,86.9886,87.1711,86.9694,87.1231,333971.0
2024-05-29 15:40:00,90.7,90.71,90.63,90.68,239400.0,87.1231,87.1327,87.0558,87.1038,239400.0
2024-05-29 15:45:00,90.68,90.72,90.64,90.64,271960.0,87.1038,87.1423,87.0654,87.0654,271960.0
2024-05-29 15:50:00,90.65,90.69,90.59,90.64,443615.0,87.075,87.1134,87.0174,87.0654,443615.0
2024-05-29 15:55:00,90.65,90.78,90.63,90.72,1581652.0,87.075,87.1999,87.0558,87.1423,1581652.0
2024-05-30 09:30:00,90.47,91.07,90.43,91.0,449143.0,86.9021,87.4785,86.8637,87.4112,449143.0
2024-05-30 09:35:00,91.01,91.15,90.75,90.77,262127.0,87.4208,87.5553,87.1711,87.1903,262127.0
2024-05-30 09:40:00,90.77,91.03,90.75,90.96,123544.0,87.1903,87.44,87.1711,87.3728,123544.0
2024-05-30 09:45:00,90.97,91.09,90.89,91.02,109190.0,87.3824,87.4977,87.3056,87.4304,109190.0
2024-05-30 09:50:00,91.03,91.06,90.87,91.0,104398.0,87.44,87.4689,87.2863,87.4112,104398.0
2024-05-30 09:55:00,91.0,91.14,90.96,91.12,87632.0,87.4112,87.5457,87.3728,87.5265,87632.0
2024-05-30 10:00:00,91.12,91.17,90.91,90.98,124124.0,87.5265,87.5745,87.3248,87.392,124124.0
2024-05-30 10:05:00,90.98,91.19,90.92,91.18,100409.0,87.392,87.5937,87.3344,87.5841,100409.0
2024-05-30 10:10:00,91.18,91.23,90.99,91.11,184031.0,87.5841,87.6322,87.4016,87.5169,184031.0
2024-05-30 10:15:00,91.12,91.27,91.11,91.23,99653.0,87.5265,87.6706,87.5169,87.6322,99653.0
2024-05-30 10:20:00,91.24,91.26,91.17,91.21,84154.0,87.6418,87.661,87.5745,87.6129,84154.0
2024-05-30 10:25:00,91.21,91.21,91.02,91.06,137680.0,87.6129,87.6129,87.4304,87.4689,137680.0
2024-05-30 10:30:00,91.06,91.13,90.93,91.05,70656.0,87.4689,87.5361,87.344,87.4593,70656.0
2024-05-30 10:35:00,91.04,91.08,90.9,90.95,131804.0,87.4496,87.4881,87.3152,87.3632,131804.0
2024-05-30 10:40:00,90.95,90.97,90.87,90.92,70341.0,87.3632,87.3824,87.2863,87.3344,70341.0
2024-05-30 10:45:00,90.93,91.18,90.9,91.16,112959.0,87.344,87.5841,87.3152,87.5649,112959.0
2024-05-30 10:50:00,91.16,91.16,91.01,91.04,81272.0,87.5649,87.5649,87.4208,87.4496,81272.0
2024-05-30 10:55:00,91.05,91.17,91.01,91.13,84321.0,87.4593,87.5745,87.4208,87.5361,84321.0
2024-05-30 11:00:00,91.13,91.13,90.83,90.83,180270.0,87.5361,87.5361,87.2479,87.2479,180270.0
2024-05-30 11:05:00,90.83,91.09,90.75,90.98,339668.0,87.2479,87.4977,87.1711,87.392,339668.0
2024-05-30 11:10:00,90.99,91.04,90.95,90.95,121023.0,87.4016,87.4496,87.3632,87.3632,121023.0
2024-05-30 11:15:00,90.95,91.07,90.9,91.02,67084.0,87.3632,87.4785,87.3152,87.4304,67084.0
2024-05-30 11:20:00,91.02,91.03,90.95,91.0,56838.0,87.4304,87.44,87.3632,87.4112,56838.0
2024-05-30 11:25:00,91.0,91.06,90.95,90.95,82413.0,87.4112,87.4689,87.3632,87.3632,82413.0
2024-05-30 11:30:00,90.95,91.02,90.9,90.98,74584.0,87.3632,87.4304,87.3152,87.392,74584.0
2024-05-30 11:35:00,90.99,91.02,90.81,90.81,75477.0,87.4016,87.4304,87.2287,87.2287,75477.0
2024-05-30 11:40:00,90.81,90.83,90.69,90.7,131916.0,87.2287,87.2479,87.1134,87.1231,131916.0
2024-05-30 11:45:00,90.7,90.74,90.65,90.67,113728.0,87.1231,87.1615,87.075,87.0942,113728.0
2024-05-30 11:50:00,90.67,90.79,90.65,90.73,85845.0,87.0942,87.2095,87.075,87.1519,85845.0
2024-05-30 11:55:00,90.73,90.77,90.72,90.72,136062.0,87.1519,87.1903,87.1423,87.1423,136062.0
2024-05-30 12:00:00,90.72,90.8,90.7,90.77,64131.0,87.1423,87.2191,87.1231,87.1903,64131.0
2024-05-30 12:05:00,90.76,90.85,90.75,90.85,127852.0,87.1807,87.2671,87.1711,87.2671,127852.0
2024-05-30 12:10:00,90.85,90.88,90.84,90.87,58673.0,87.2671,87.296,87.2575,87.2863,58673.0
2024-05-30 12:15:00,90.87,90.91,90.8,90.82,35686.0,87.2863,87.3248,87.2191,87.2383,35686.0
2024-05-30 12:20:00,90.83,90.84,90.73,90.76,69981.0,87.2479,87.2575,87.1519,87.1807,69981.0
2024-05-30 12:25:00,90.76,90.78,90.67,90.67,123742.0,87.1807,87.1999,87.0942,87.0942,123742.0
2024-05-30 12:30:00,90.67,90.81,90.67,90.8,52917.0,87.0942,87.2287,87.0942,87.2191,52917.0
2024-05-30 12:35:00,90.79,90.9,90.78,90.87,47450.0,87.2095,87.3152,87.1999,87.2863,47450.0
2024-05-30 12:40:00,90.87,90.9,90.82,90.83,21335.0,87.2863,87.3152,87.2383,87.2479,21335.0
2024-05-30 12:45:00,90.83,90.88,90.8,90.82,56070.0,87.2479,87.296,87.2191,87.2383,56070.0
2024-05-30 12:50:00,90.8,90.92,90.78,90.79,198975.0,87.2191,87.3344,87.1999,87.2095,198975.0
2024-05-30 12:55:00,90.79,90.92,90.79,90.91,89162.0,87.2095,87.3344,87.2095,87.3248,89162.0
2024-05-30 13:00:00,90.92,90.97,90.82,90.84,80266.0,87.3344,87.3824,87.2383,87.2575,80266.0
2024-05-30 13:05:00,90.84,90.89,90.82,90.82,46550.0,87.2575,87.3056,87.2383,87.2383,46550.0
2024-05-30 13:10:00,90.82,90.83,90.78,90.8,49326.0,87.2383,87.2479,87.1999,87.2191,49326.0
2024-05-30 13:15:00,90.79,90.8,90.72,90.75,59275.0,87.2095,87.2191,87.1423,87.1711,59275.0
2024-05-30 13:20:00,90.76,90.82,90.74,90.81,43892.0,87.1807,87.2383,87.1615,87.2287,43892.0
2024-05-30 13:25:00,90.8,90.83,90.69,90.72,40686.0,87.2191,87.2479,87.1134,87.1423,40686.0
2024-05-30 13:30:00,90.72,90.76,90.67,90.7,68416.0,87.1423,87.1807,87.0942,87.1231,68416.0
2024-05-30 13:35:00,90.7,90.79,90.69,90.76,51620.0,87.1231,87.2095,87.1134,87.1807,51620.0
2024-05-30 13:40:00,90.76,90.79,90.75,90.79,27048.0,87.1807,87.2095,87.1711,87.2095,27048.0
2024-05-30 13:45:00,90.79,90.84,90.76,90.8,50812.0,87.2095,87.2575,87.1807,87.2191,50812.0
2024-05-30 13:50:00,90.79,90.79,90.72,90.74,78984.0,87.2095,87.2095,87.1423,87.1615,78984.0
2024-05-30 13:55:00,90.74,90.75,90.69,90.7,53816.0,87.1615,87.1711,87.1134,87.1231,53816.0
2024-05-30 14:00:00,90.69,90.74,90.68,90.68,84910.0,87.1134,87.1615,87.1038,87.1038,84910.0
2024-05-30 14:05:00,90.68,90.76,90.68,90.75,41408.0,87.1038,87.1807,87.1038,87.1711,41408.0
2024-05-30 14:10:00,90.75,90.81,90.74,90.75,71466.0,87.1711,87.2287,87.1615,87.1711,71466.0
2024-05-30 14:15:00,90.75,90.76,90.64,90.65,73279.0,87.1711,87.1807,87.0654,87.075,73279.0
2024-05-30 14:20:00,90.66,90.68,90.57,90.68,45478.0,87.0846,87.1038,86.9982,87.1038,45478.0
2024-05-30 14:25:00,90.67,90.69,90.62,90.67,162887.0,87.0942,87.1134,87.0462,87.0942,162887.0
2024-05-30 14:30:00,90.66,90.75,90.65,90.73,71850.0,87.0846,87.1711,87.075,87.1519,71850.0
2024-05-30 14:35:00,90.73,90.76,90.7,90.75,42157.0,87.1519,87.1807,87.1231,87.1711,42157.0
2024-05-30 14:40:00,90.76,90.84,90.75,90.83,45401.0,87.1807,87.2575,87.1711,87.2479,45401.0
2024-05-30 14:45:00,90.84,90.91,90.83,90.9,161803.0,87.2575,87.3248,87.2479,87.3152,161803.0
2024-05-30 14:50:00,90.91,90.91,90.87,90.9,37570.0,87.3248,87.3248,87.2863,87.3152,37570.0
2024-05-30 14:55:00,90.9,90.91,90.85,90.88,67078.0,87.3152,87.3248,87.2671,87.296,67078.0
2024-05-30 15:00:00,90.89,90.92,90.87,90.9,40864.0,87.3056,87.3344,87.2863,87.3152,40864.0
2024-05-30 15:05:00,90.9,90.92,90.85,90.88,49005.0,87.3152,87.3344,87.2671,87.296,49005.0
2024-05-30 15:10:00,90.88,90.98,90.87,90.98,48773.0,87.296,87.392,87.2863,87.392,48773.0
2024-05-30 15:15:00,90.98,91.0,90.92,90.93,45242.0,87.392,87.4112,87.3344,87.344,45242.0
2024-05-30 15:20:00,90.93,90.93,90.81,90.82,84196.0,87.344,87.344,87.2287,87.2383,84196.0
2024-05-30 15:25:00,90.82,90.84,90.79,90.82,91602.0,87.2383,87.2575,87.2095,87.2383,91602.0
2024-05-30 15:30:00,90.82,90.87,90.79,90.82,140482.0,87.2383,87.2863,87.2095,87.2383,140482.0
2024-05-30 15:35:00,90.82,90.84,90.72,90.75,123979.0,87.2383,87.2575,87.1423,87.1711,123979.0
2024-05-30 15:40:00,90.76,90.79,90.73,90.75,155786.0,87.1807,87.2095,87.1519,87.1711,155786.0
2024-05-30 15:45:00,90.74,90.75,90.66,90.7,158991.0,87.1615,87.1711,87.0846,87.1231,158991.0
2024-05-30 15:50:00,90.7,90.82,90.68,90.81,337346.0,87.1231,87.2383,87.1038,87.2287,337346.0
2024-05-30 15:55:00,90.81,90.97,90.77,90.92,1204550.0,87.2287,87.3824,87.1903,87.3344,1204550.0
2024-05-31 09:30:00,91.1,91.34,91.0,91.3,340290.0,87.5073,87.7378,87.4112,87.6994,340290.0
2024-05-31 09:35:00,91.31,91.65,91.3,91.45,155243.0,87.709,88.0356,87.6994,87.8435,155243.0
2024-05-31 09:40:00,91.45,91.78,91.35,91.73,107953.0,87.8435,88.1605,87.7474,88.1124,107953.0
2024-05-31 09:45:00,91.73,91.89,91.58,91.63,156136.0,88.1124,88.2661,87.9683,88.0164,156136.0
2024-05-31 09:50:00,91.64,91.78,91.53,91.61,80928.0,88.026,88.1605,87.9203,87.9972,80928.0
2024-05-31 09:55:00,91.6,91.66,91.47,91.65,130942.0,87.9876,88.0452,87.8627,88.0356,130942.0
2024-05-31 10:00:00,91.66,91.77,91.64,91.72,127616.0,88.0452,88.1509,88.026,88.1028,127616.0
2024-05-31 10:05:00,91.73,91.8,91.68,91.74,85723.0,88.1124,88.1797,88.0644,88.122,85723.0
2024-05-31 10:10:00,91.73,91.76,91.47,91.52,50246.0,88.1124,88.1412,87.8627,87.9107,50246.0
2024-05-31 10:15:00,91.51,91.67,91.48,91.67,42956.0,87.9011,88.0548,87.8723,88.0548,42956.0
2024-05-31 10:20:00,91.65,91.67,91.54,91.56,99726.0,88.0356,88.0548,87.9299,87.9491,99726.0
2024-05-31 10:25:00,91.56,91.88,91.55,91.84,136288.0,87.9491,88.2565,87.9395,88.2181,136288.0
2024-05-31 10:30:00,91.84,91.86,91.7,91.79,278135.0,88.2181,88.2373,88.0836,88.1701,278135.0
2024-05-31 10:35:00,91.79,91.87,91.7,91.78,132972.0,88.1701,88.2469,88.0836,88.1605,132972.0
2024-05-31 10:40:00,91.77,91.86,91.76,91.78,96633.0,88.1509,88.2373,88.1412,88.1605,96633.0
2024-05-31 10:45:00,91.76,91.82,91.74,91.78,93734.0,88.1412,88.1989,88.122,88.1605,93734.0
2024-05-31 10:50:00,91.78,91.81,91.63,91.71,187180.0,88.1605,88.1893,88.0164,88.0932,187180.0
2024-05-31 10:55:00,91.72,91.86,91.72,91.77,85171.0,88.1028,88.2373,88.1028,88.1509,85171.0
2024-05-31 11:00:00,91.76,91.79,91.66,91.72,117007.0,88.1412,88.1701,88.0452,88.1028,117007.0
2024-05-31 11:05:00,91.71,91.76,91.65,91.71,67719.0,88.0932,88.1412,88.0356,88.0932,67719.0
2024-05-31 11:10:00,91.71,91.72,91.61,91.69,232343.0,88.0932,88.1028,87.9972,88.074,232343.0
2024-05-31 11:15:00,91.68,91.69,91.51,91.53,162301.0,88.0644,88.074,87.9011,87.9203,162301.0
2024-05-31 11:20:00,91.53,91.68,91.52,91.65,83091.0,87.9203,88.0644,87.9107,88.0356,83091.0
2024-05-31 11:25:00,91.65,91.66,91.61,91.62,67809.0,88.0356,88.0452,87.9972,88.0068,67809.0
2024-05-31 11:30:00,91.62,91.64,91.55,91.58,99902.0,88.0068,88.026,87.9395,87.9683,99902.0
2024-05-31 11:35:00,91.59,91.64,91.54,91.55,72107.0,87.978,88.026,87.9299,87.9395,72107.0
2024-05-31 11:40:00,91.56,91.75,91.56,91.66,62033.0,87.9491,88.1316,87.9491,88.0452,62033.0
2024-05-31 11:45:00,91.66,91.7,91.51,91.67,123392.0,88.0452,88.0836,87.9011,88.0548,123392.0
2024-05-31 11:50:00,91.66,91.76,91.66,91.73,55232.0,88.0452,88.1412,88.0452,88.1124,55232.0
2024-05-31 11:55:00,91.74,91.78,91.7,91.75,58448.0,88.122,88.1605,88.0836,88.1316,58448.0
2024-05-31 12:00:00,91.74,91.92,91.71,91.91,108036.0,88.122,88.2949,88.0932,88.2853,108036.0
2024-05-31 12:05:00,91.92,91.94,91.86,91.86,71256.0,88.2949,88.3142,88.2373,88.2373,71256.0
2024-05-31 12:10:00,91.87,92.01,91.87,91.96,139050.0,88.2469,88.3814,88.2469,88.3334,139050.0
2024-05-31 12:15:00,91.97,92.04,91.96,92.02,69665.0,88.343,88.4102,88.3334,88.391,69665.0
2024-05-31 12:20:00,92.01,92.03,91.96,92.0,202521.0,88.3814,88.4006,88.3334,88.3718,202521.0
2024-05-31 12:25:00,92.0,92.15,91.96,92.13,131591.0,88.3718,88.5159,88.3334,88.4967,131591.0
2024-05-31 12:30:00,92.12,92.19,92.11,92.11,90574.0,88.4871,88.5543,88.4774,88.4774,90574.0
2024-05-31 12:35:00,92.11,92.11,91.98,92.01,92573.0,88.4774,88.4774,88.3526,88.3814,92573.0
2024-05-31 12:40:00,92.01,92.12,92.0,92.06,58598.0,88.3814,88.4871,88.3718,88.4294,58598.0
2024-05-31 12:45:00,92.06,92.19,92.06,92.14,130161.0,88.4294,88.5543,88.4294,88.5063,130161.0
2024-05-31 12:50:00,92.14,92.21,92.13,92.2,62447.0,88.5063,88.5735,88.4967,88.5639,62447.0
2024-05-31 12:55:00,92.2,92.23,92.17,92.23,54350.0,88.5639,88.5927,88.5351,88.5927,54350.0
2024-05-31 13:00:00,92.23,92.24,92.14,92.19,79144.0,88.5927,88.6023,88.5063,88.5543,79144.0
2024-05-31 13:05:00,92.19,92.34,92.17,92.34,91399.0,88.5543,88.6984,88.5351,88.6984,91399.0
2024-05-31 13:10:00,92.33,92.42,92.29,92.42,151008.0,88.6888,88.7752,88.6503,88.7752,151008.0
2024-05-31 13:15:00,92.42,92.44,92.37,92.41,194561.0,88.7752,88.7944,88.7272,88.7656,194561.0
2024-05-31 13:20:00,92.41,92.46,92.35,92.43,157537.0,88.7656,88.8136,88.708,88.7848,157537.0
2024-05-31 13:25:00,92.42,92.5,92.41,92.45,280387.0,88.7752,88.8521,88.7656,88.804,280387.0
2024-05-31 13:30:00,92.46,92.51,92.45,92.49,136426.0,88.8136,88.8617,88.804,88.8425,136426.0
2024-05-31 13:35:00,92.5,92.58,92.49,92.51,163924.0,88.8521,88.9289,88.8425,88.8617,163924.0
2024-05-31 13:40:00,92.5,92.66,92.5,92.59,137428.0,88.8521,89.0058,88.8521,88.9385,137428.0
2024-05-31 13:45:00,92.58,92.62,92.52,92.56,203938.0,88.9289,88.9673,88.8713,88.9097,203938.0
2024-05-31 13:50:00,92.56,92.64,92.55,92.61,190765.0,88.9097,88.9865,88.9001,88.9577,190765.0
2024-05-31 13:55:00,92.61,92.67,92.53,92.54,135084.0,88.9577,89.0154,88.8809,88.8905,135084.0
2024-05-31 14:00:00,92.55,92.62,92.54,92.6,166922.0,88.9001,88.9673,88.8905,88.9481,166922.0
2024-05-31 14:05:00,92.6,92.69,92.57,92.69,170579.0,88.9481,89.0346,88.9193,89.0346,170579.0
2024-05-31 14:10:00,92.68,92.75,92.61,92.7,169708.0,89.025,89.0922,88.9577,89.0442,169708.0
2024-05-31 14:15:00,92.7,92.81,92.69,92.8,225379.0,89.0442,89.1498,89.0346,89.1402,225379.0
2024-05-31 14:20:00,92.8,92.82,92.72,92.75,99105.0,89.1402,89.1594,89.0634,89.0922,99105.0
2024-05-31 14:25:00,92.74,92.77,92.65,92.7,95804.0,89.0826,89.1114,88.9962,89.0442,95804.0
2024-05-31 14:30:00,92.7,92.73,92.61,92.65,88392.0,89.0442,89.073,88.9577,88.9962,88392.0
2024-05-31 14:35:00,92.65,92.7,92.63,92.67,75843.0,88.9962,89.0442,88.9769,89.0154,75843.0
2024-05-31 14:40:00,92.67,92.74,92.61,92.69,171333.0,89.0154,89.0826,88.9577,89.0346,171333.0
2024-05-31 14:45:00,92.69,92.75,92.67,92.71,174946.0,89.0346,89.0922,89.0154,89.0538,174946.0
2024-05-31 14:50:00,92.7,92.73,92.66,92.72,195227.0,89.0442,89.073,89.0058,89.0634,195227.0
2024-05-31 14:55:00,92.72,92.79,92.72,92.75,217831.0,89.0634,89.1306,89.0634,89.0922,217831.0
2024-05-31 15:00:00,92.75,92.76,92.65,92.68,196171.0,89.0922,89.1018,88.9962,89.025,196171.0
2024-05-31 15:05:00,92.68,92.7,92.62,92.63,129327.0,89.025,89.0442,88.9673,88.9769,129327.0
2024-05-31 15:10:00,92.64,92.69,92.61,92.65,92005.0,88.9865,89.0346,88.9577,88.9962,92005.0
2024-05-31 15:15:00,92.64,92.66,92.57,92.59,122122.0,88.9865,89.0058,88.9193,88.9385,122122.0
2024-05-31 15:20:00,92.59,92.61,92.55,92.58,123660.0,88.9385,88.9577,88.9001,88.9289,123660.0
2024-05-31 15:25:00,92.57,92.6,92.5,92.52,85640.0,88.9193,88.9481,88.8521,88.8713,85640.0
2024-05-31 15:30:00,92.51,92.57,92.47,92.54,143168.0,88.8617,88.9193,88.8232,88.8905,143168.0
2024-05-31 15:35:00,92.54,92.56,92.45,92.47,202936.0,88.8905,88.9097,88.804,88.8232,202936.0
2024-05-31 15:40:00,92.47,92.68,92.47,92.68,200946.0,88.8232,89.025,88.8232,89.025,200946.0
2024-05-31 15:45:00,92.68,92.76,92.66,92.71,491953.0,89.025,89.1018,89.0058,89.0538,491953.0
2024-05-31 15:50:00,92.7,92.93,92.66,92.88,1147483.0,89.0442,89.2651,89.0058,89.2171,1147483.0
2024-05-31 15:55:00,92.88,93.27,92.87,93.2,2089836.0,89.2171,89.5917,89.2075,89.5245,2089836.0
2024-06-03 09:30:00,92.89,92.92,92.26,92.42,697931.0,89.2267,89.2555,88.6215,88.7752,697931.0
2024-06-03 09:35:00,92.44,92.63,92.16,92.29,509133.0,88.7944,88.9769,88.5255,88.6503,509133.0
2024-06-03 09:40:00,92.3,92.42,91.93,92.12,520877.0,88.66,88.7752,88.3045,88.4871,520877.0
2024-06-03 09:45:00,92.11,92.15,91.71,91.84,488962.0,88.4774,88.5159,88.0932,88.2181,488962.0
2024-06-03 09:50:00,91.85,91.99,91.75,91.75,328592.0,88.2277,88.3622,88.1316,88.1316,328592.0
2024-06-03 09:55:00,91.75,91.76,91.55,91.65,313117.0,88.1316,88.1412,87.9395,88.0356,313117.0
2024-06-03 10:00:00,91.65,91.76,91.19,91.23,457732.0,88.0356,88.1412,87.5937,87.6322,457732.0
2024-06-03 10:05:00,91.23,91.65,91.21,91.57,221803.0,87.6322,88.0356,87.6129,87.9587,221803.0
2024-06-03 10:10:00,91.56,91.67,91.49,91.54,274068.0,87.9491,88.0548,87.8819,87.9299,274068.0
2024-06-03 10:15:00,91.54,91.67,91.45,91.52,297822.0,87.9299,88.0548,87.8435,87.9107,297822.0
2024-06-03 10:20:00,91.53,91.56,91.27,91.36,200271.0,87.9203,87.9491,87.6706,87.757,200271.0
2024-06-03 10:25:00,91.37,91.51,91.36,91.38,103515.0,87.7666,87.9011,87.757,87.7762,103515.0
2024-06-03 10:30:00,91.38,91.43,91.16,91.18,199815.0,87.7762,87.8243,87.5649,87.5841,199815.0
2024-06-03 10:35:00,91.18,91.22,91.0,91.19,190406.0,87.5841,87.6225,87.4112,87.5937,190406.0
2024-06-03 10:40:00,91.19,91.51,91.15,91.48,184594.0,87.5937,87.9011,87.5553,87.8723,184594.0
2024-06-03 10:45:00,91.49,91.6,91.3,91.49,232949.0,87.8819,87.9876,87.6994,87.8819,232949.0
2024-06-03 10:50:00,91.5,91.59,91.19,91.25,161948.0,87.8915,87.978,87.5937,87.6514,161948.0
2024-06-03 10:55:00,91.27,91.34,91.17,91.32,128791.0,87.6706,87.7378,87.5745,87.7186,128791.0
2024-06-03 11:00:00,91.33,91.34,91.14,91.31,186061.0,87.7282,87.7378,87.5457,87.709,186061.0
2024-06-03 11:05:00,91.29,91.45,91.2,91.34,158466.0,87.6898,87.8435,87.6033,87.7378,158466.0
2024-06-03 11:10:00,91.35,91.36,91.16,91.27,134918.0,87.7474,87.757,87.5649,87.6706,134918.0
2024-06-03 11:15:00,91.27,91.3,91.17,91.27,96887.0,87.6706,87.6994,87.5745,87.6706,96887.0
2024-06-03 11:20:00,91.27,91.31,91.09,91.1,147900.0,87.6706,87.709,87.4977,87.5073,147900.0
2024-06-03 11:25:00,91.1,91.2,91.03,91.18,101301.0,87.5073,87.6033,87.44,87.5841,101301.0
2024-06-03 11:30:00,91.18,91.24,91.11,91.15,115659.0,87.5841,87.6418,87.5169,87.5553,115659.0
2024-06-03 11:35:00,91.14,91.2,90.97,91.08,148751.0,87.5457,87.6033,87.3824,87.4881,148751.0
2024-06-03 11:40:00,91.08,91.11,90.93,90.95,188947.0,87.4881,87.5169,87.344,87.3632,188947.0
2024-06-03 11:45:00,90.95,91.0,90.77,90.78,251323.0,87.3632,87.4112,87.1903,87.1999,251323.0
2024-06-03 11:50:00,90.78,90.99,90.76,90.97,279675.0,87.1999,87.4016,87.1807,87.3824,279675.0
2024-06-03 11:55:00,90.97,90.97,90.84,90.89,324167.0,87.3824,87.3824,87.2575,87.3056,324167.0
2024-06-03 12:00:00,90.9,91.03,90.9,90.93,87976.0,87.3152,87.44,87.3152,87.344,87976.0
2024-06-03 12:05:00,90.94,90.95,90.73,90.84,146374.0,87.3536,87.3632,87.1519,87.2575,146374.0
2024-06-03 12:10:00,90.84,90.95,90.74,90.8,151331.0,87.2575,87.3632,87.1615,87.2191,151331.0
2024-06-03 12:15:00,90.8,90.82,90.57,90.59,156922.0,87.2191,87.2383,86.9982,87.0174,156922.0
2024-06-03 12:20:00,90.58,90.72,90.56,90.69,231599.0,87.0078,87.1423,86.9886,87.1134,231599.0
2024-06-03 12:25:00,90.69,90.77,90.59,90.77,139005.0,87.1134,87.1903,87.0174,87.1903,139005.0
2024-06-03 12:30:00,90.77,90.77,90.5,90.54,169940.0,87.1903,87.1903,86.9309,86.9694,169940.0
2024-06-03 12:35:00,90.54,90.65,90.53,90.61,114993.0,86.9694,87.075,86.9598,87.0366,114993.0
2024-06-03 12:40:00,90.61,90.63,90.31,90.34,232987.0,87.0366,87.0558,86.7484,86.7773,232987.0
2024-06-03 12:45:00,90.34,90.61,90.29,90.59,209987.0,86.7773,87.0366,86.7292,87.0174,209987.0
2024-06-03 12:50:00,90.59,90.6,90.41,90.42,256379.0,87.0174,87.027,86.8445,86.8541,256379.0
2024-06-03 12:55:00,90.42,90.48,90.38,90.4,181604.0,86.8541,86.9117,86.8157,86.8349,181604.0
2024-06-03 13:00:00,90.39,90.45,90.26,90.32,120570.0,86.8253,86.8829,86.7004,86.758,120570.0
2024-06-03 13:05:00,90.33,90.48,90.28,90.32,92726.0,86.7676,86.9117,86.7196,86.758,92726.0
2024-06-03 13:10:00,90.31,90.33,90.23,90.3,127996.0,86.7484,86.7676,86.6716,86.7388,127996.0
2024-06-03 13:15:00,90.29,90.39,90.27,90.37,134859.0,86.7292,86.8253,86.71,86.8061,134859.0
2024-06-03 13:20:00,90.38,90.41,90.27,90.3,167677.0,86.8157,86.8445,86.71,86.7388,167677.0
2024-06-03 13:25:00,90.3,90.32,90.23,90.27,113268.0,86.7388,86.758,86.6716,86.71,113268.0
2024-06-03 13:30:00,90.26,90.32,90.25,90.29,131488.0,86.7004,86.758,86.6908,86.7292,131488.0
2024-06-03 13:35:00,90.29,90.39,90.27,90.33,106904.0,86.7292,86.8253,86.71,86.7676,106904.0
2024-06-03 13:40:00,90.32,90.34,90.26,90.29,90119.0,86.758,86.7773,86.7004,86.7292,90119.0
2024-06-03 13:45:00,90.29,90.37,90.24,90.28,65365.0,86.7292,86.8061,86.6812,86.7196,65365.0
2024-06-03 13:50:00,90.27,90.3,90.12,90.13,78486.0,86.71,86.7388,86.5659,86.5755,78486.0
2024-06-03 13:55:00,90.13,90.3,90.09,90.29,86249.0,86.5755,86.7388,86.5371,86.7292,86249.0
2024-06-03 14:00:00,90.3,90.41,90.3,90.37,119708.0,86.7388,86.8445,86.7388,86.8061,119708.0
2024-06-03 14:05:00,90.37,90.37,90.27,90.34,87498.0,86.8061,86.8061,86.71,86.7773,87498.0
2024-06-03 14:10:00,90.35,90.38,90.25,90.31,68604.0,86.7869,86.8157,86.6908,86.7484,68604.0
2024-06-03 14:15:00,90.31,90.41,90.31,90.4,47771.0,86.7484,86.8445,86.7484,86.8349,47771.0
2024-06-03 14:20:00,90.4,90.43,90.33,90.36,80594.0,86.8349,86.8637,86.7676,86.7965,80594.0
2024-06-03 14:25:00,90.36,90.42,90.26,90.4,75872.0,86.7965,86.8541,86.7004,86.8349,75872.0
2024-06-03 14:30:00,90.41,90.47,90.39,90.4,100843.0,86.8445,86.9021,86.8253,86.8349,100843.0
2024-06-03 14:35:00,90.41,90.5,90.39,90.46,63680.0,86.8445,86.9309,86.8253,86.8925,63680.0
2024-06-03 14:40:00,90.47,90.55,90.45,90.54,67981.0,86.9021,86.979,86.8829,86.9694,67981.0
2024-06-03 14:45:00,90.54,90.62,90.51,90.58,96813.0,86.9694,87.0462,86.9405,87.0078,96813.0
2024-06-03 14:50:00,90.58,90.61,90.55,90.61,90093.0,87.0078,87.0366,86.979,87.0366,90093.0
2024-06-03 14:55:00,90.62,90.64,90.56,90.59,307045.0,87.0462,87.0654,86.9886,87.0174,307045.0
2024-06-03 15:00:00,90.59,90.66,90.57,90.59,104057.0,87.0174,87.0846,86.9982,87.0174,104057.0
2024-06-03 15:05:00,90.59,90.67,90.57,90.67,100552.0,87.0174,87.0942,86.9982,87.0942,100552.0
2024-06-03 15:10:00,90.67,90.7,90.59,90.61,272828.0,87.0942,87.1231,87.0174,87.0366,272828.0
2024-06-03 15:15:00,90.6,90.67,90.6,90.65,108960.0,87.027,87.0942,87.027,87.075,108960.0
2024-06-03 15:20:00,90.65,90.72,90.62,90.68,85034.0,87.075,87.1423,87.0462,87.1038,85034.0
2024-06-03 15:25:00,90.67,90.68,90.52,90.52,145971.0,87.0942,87.1038,86.9502,86.9502,145971.0
2024-06-03 15:30:00,90.52,90.56,90.43,90.54,198760.0,86.9502,86.9886,86.8637,86.9694,198760.0
2024-06-03 15:35:00,90.54,90.54,90.37,90.42,308735.0,86.9694,86.9694,86.8061,86.8541,308735.0
2024-06-03 15:40:00,90.43,90.45,90.37,90.41,196692.0,86.8637,86.8829,86.8061,86.8445,196692.0
2024-06-03 15:45:00,90.4,90.48,90.35,90.47,269618.0,86.8349,86.9117,86.7869,86.9021,269618.0
2024-06-03 15:50:00,90.47,90.64,90.44,90.63,587429.0,86.9021,87.0654,86.8733,87.0558,587429.0
2024-06-03 15:55:00,90.63,90.75,90.6,90.74,1311449.0,87.0558,87.1711,87.027,87.1615,1311449.0
2024-06-04 09:30:00,89.82,89.83,89.06,89.17,1115206.0,86.2778,86.2874,85.5477,85.6534,1115206.0
2024-06-04 09:35:00,89.17,89.46,89.04,89.11,395219.0,85.6534,85.932,85.5285,85.5958,395219.0
2024-06-04 09:40:00,89.11,89.18,88.84,89.09,508140.0,85.5958,85.663,85.3364,85.5765,508140.0
2024-06-04 09:45:00,89.09,89.09,88.81,88.86,374470.0,85.5765,85.5765,85.3076,85.3556,374470.0
2024-06-04 09:50:00,88.85,88.93,88.7,88.79,200139.0,85.346,85.4229,85.2019,85.2884,200139.0
2024-06-04 09:55:00,88.8,89.02,88.75,88.9,180895.0,85.298,85.5093,85.25,85.394,180895.0
2024-06-04 10:00:00,88.9,89.31,88.9,89.16,411251.0,85.394,85.7879,85.394,85.6438,411251.0
2024-06-04 10:05:00,89.15,89.2,89.02,89.09,326747.0,85.6342,85.6822,85.5093,85.5765,326747.0
2024-06-04 10:10:00,89.08,89.45,89.06,89.42,345331.0,85.5669,85.9223,85.5477,85.8935,345331.0
2024-06-04 10:15:00,89.42,89.56,89.37,89.43,221312.0,85.8935,86.028,85.8455,85.9031,221312.0
2024-06-04 10:20:00,89.43,89.52,89.38,89.49,130712.0,85.9031,85.9896,85.8551,85.9608,130712.0
2024-06-04 10:25:00,89.5,89.61,89.46,89.55,182770.0,85.9704,86.076,85.932,86.0184,182770.0
2024-06-04 10:30:00,89.55,89.66,89.28,89.28,227384.0,86.0184,86.1241,85.7591,85.7591,227384.0
2024-06-04 10:35:00,89.28,89.37,89.23,89.31,155418.0,85.7591,85.8455,85.711,85.7879,155418.0
2024-06-04 10:40:00,89.31,89.48,89.31,89.34,145615.0,85.7879,85.9512,85.7879,85.8167,145615.0
2024-06-04 10:45:00,89.34,89.35,89.23,89.3,102246.0,85.8167,85.8263,85.711,85.7783,102246.0
2024-06-04 10:50:00,89.32,89.49,89.31,89.47,117900.0,85.7975,85.9608,85.7879,85.9416,117900.0
2024-06-04 10:55:00,89.45,89.47,89.29,89.31,117478.0,85.9223,85.9416,85.7687,85.7879,117478.0
2024-06-04 11:00:00,89.32,89.38,89.27,89.35,109353.0,85.7975,85.8551,85.7494,85.8263,109353.0
2024-06-04 11:05:00,89.35,89.37,89.22,89.36,136598.0,85.8263,85.8455,85.7014,85.8359,136598.0
2024-06-04 11:10:00,89.36,89.56,89.33,89.54,195528.0,85.8359,86.028,85.8071,86.0088,195528.0
2024-06-04 11:15:00,89.54,89.79,89.54,89.77,138554.0,86.0088,86.2489,86.0088,86.2297,138554.0
2024-06-04 11:20:00,89.77,89.78,89.55,89.61,124245.0,86.2297,86.2393,86.0184,86.076,124245.0
2024-06-04 11:25:00,89.61,89.63,89.55,89.63,97383.0,86.076,86.0953,86.0184,86.0953,97383.0
2024-06-04 11:30:00,89.64,89.68,89.56,89.59,216754.0,86.1049,86.1433,86.028,86.0568,216754.0
2024-06-04 11:35:00,89.58,89.6,89.44,89.46,214605.0,86.0472,86.0664,85.9127,85.932,214605.0
2024-06-04 11:40:00,89.47,89.47,89.3,89.4,367446.0,85.9416,85.9416,85.7783,85.8743,367446.0
2024-06-04 11:45:00,89.41,89.42,89.17,89.25,421390.0,85.8839,85.8935,85.6534,85.7302,421390.0
2024-06-04 11:50:00,89.25,89.33,89.19,89.3,201450.0,85.7302,85.8071,85.6726,85.7783,201450.0
2024-06-04 11:55:00,89.3,89.3,89.17,89.2,189284.0,85.7783,85.7783,85.6534,85.6822,189284.0
2024-06-04 12:00:00,89.2,89.24,89.15,89.23,297260.0,85.6822,85.7206,85.6342,85.711,297260.0
2024-06-04 12:05:00,89.24,89.35,89.12,89.32,193268.0,85.7206,85.8263,85.6054,85.7975,193268.0
2024-06-04 12:10:00,89.33,89.46,89.33,89.44,52990.0,85.8071,85.932,85.8071,85.9127,52990.0
2024-06-04 12:15:00,89.45,89.5,89.37,89.41,88968.0,85.9223,85.9704,85.8455,85.8839,88968.0
2024-06-04 12:20:00,89.41,89.46,89.3,89.45,62682.0,85.8839,85.932,85.7783,85.9223,62682.0
2024-06-04 12:25:00,89.45,89.58,89.45,89.56,73889.0,85.9223,86.0472,85.9223,86.028,73889.0
2024-06-04 12:30:00,89.56,89.59,89.47,89.51,87894.0,86.028,86.0568,85.9416,85.98,87894.0
2024-06-04 12:35:00,89.5,89.52,89.43,89.43,94348.0,85.9704,85.9896,85.9031,85.9031,94348.0
2024-06-04 12:40:00,89.43,89.49,89.39,89.41,47032.0,85.9031,85.9608,85.8647,85.8839,47032.0
2024-06-04 12:45:00,89.42,89.56,89.42,89.53,195110.0,85.8935,86.028,85.8935,85.9992,195110.0
2024-06-04 12:50:00,89.53,89.54,89.4,89.5,107131.0,85.9992,86.0088,85.8743,85.9704,107131.0
2024-06-04 12:55:00,89.49,89.51,89.42,89.44,95482.0,85.9608,85.98,85.8935,85.9127,95482.0
2024-06-04 13:00:00,89.45,89.48,89.41,89.45,90054.0,85.9223,85.9512,85.8839,85.9223,90054.0
2024-06-04 13:05:00,89.46,89.47,89.37,89.38,42049.0,85.932,85.9416,85.8455,85.8551,42049.0
2024-06-04 13:10:00,89.39,89.56,89.38,89.52,456632.0,85.8647,86.028,85.8551,85.9896,456632.0
2024-06-04 13:15:00,89.51,89.6,89.48,89.6,60058.0,85.98,86.0664,85.9512,86.0664,60058.0
2024-06-04 13:20:00,89.59,89.6,89.5,89.56,163875.0,86.0568,86.0664,85.9704,86.028,163875.0
2024-06-04 13:25:00,89.55,89.7,89.54,89.7,174886.0,86.0184,86.1625,86.0088,86.1625,174886.0
2024-06-04 13:30:00,89.7,89.73,89.59,89.62,64664.0,86.1625,86.1913,86.0568,86.0856,64664.0
2024-06-04 13:35:00,89.61,89.62,89.56,89.6,90354.0,86.076,86.0856,86.028,86.0664,90354.0
2024-06-04 13:40:00,89.61,89.65,89.52,89.53,74104.0,86.076,86.1145,85.9896,85.9992,74104.0
2024-06-04 13:45:00,89.54,89.67,89.53,89.65,87330.0,86.0088,86.1337,85.9992,86.1145,87330.0
2024-06-04 13:50:00,89.66,89.71,89.64,89.7,57242.0,86.1241,86.1721,86.1049,86.1625,57242.0
2024-06-04 13:55:00,89.7,89.74,89.64,89.72,43224.0,86.1625,86.2009,86.1049,86.1817,43224.0
2024-06-04 14:00:00,89.71,89.78,89.7,89.77,110835.0,86.1721,86.2393,86.1625,86.2297,110835.0
2024-06-04 14:05:00,89.77,89.77,89.7,89.71,46775.0,86.2297,86.2297,86.1625,86.1721,46775.0
2024-06-04 14:10:00,89.7,89.7,89.62,89.66,78725.0,86.1625,86.1625,86.0856,86.1241,78725.0
2024-06-04 14:15:00,89.67,89.79,89.64,89.76,110417.0,86.1337,86.2489,86.1049,86.2201,110417.0
2024-06-04 14:20:00,89.76,89.94,89.75,89.88,84750.0,86.2201,86.393,86.2105,86.3354,84750.0
2024-06-04 14:25:00,89.88,89.9,89.74,89.77,69396.0,86.3354,86.3546,86.2009,86.2297,69396.0
2024-06-04 14:30:00,89.77,89.77,89.68,89.7,52107.0,86.2297,86.2297,86.1433,86.1625,52107.0
2024-06-04 14:35:00,89.7,89.72,89.6,89.64,47029.0,86.1625,86.1817,86.0664,86.1049,47029.0
2024-06-04 14:40:00,89.64,89.67,89.6,89.67,57802.0,86.1049,86.1337,86.0664,86.1337,57802.0
2024-06-04 14:45:00,89.67,89.71,89.65,89.67,50581.0,86.1337,86.1721,86.1145,86.1337,50581.0
2024-06-04 14:50:00,89.68,89.68,89.59,89.59,59776.0,86.1433,86.1433,86.0568,86.0568,59776.0
2024-06-04 14:55:00,89.58,89.61,89.52,89.54,60142.0,86.0472,86.076,85.9896,86.0088,60142.0
2024-06-04 15:00:00,89.53,89.54,89.33,89.34,121132.0,85.9992,86.0088,85.8071,85.8167,121132.0
2024-06-04 15:05:00,89.34,89.38,89.28,89.37,102427.0,85.8167,85.8551,85.7591,85.8455,102427.0
2024-06-04 15:10:00,89.37,89.51,89.37,89.43,142761.0,85.8455,85.98,85.8455,85.9031,142761.0
2024-06-04 15:15:00,89.42,89.55,89.41,89.55,87874.0,85.8935,86.0184,85.8839,86.0184,87874.0
2024-06-04 15:20:00,89.55,89.58,89.51,89.57,79334.0,86.0184,86.0472,85.98,86.0376,79334.0
2024-06-04 15:25:00,89.58,89.65,89.56,89.62,87612.0,86.0472,86.1145,86.028,86.0856,87612.0
2024-06-04 15:30:00,89.62,89.66,89.49,89.57,167289.0,86.0856,86.1241,85.9608,86.0376,167289.0
2024-06-04 15:35:00,89.57,89.61,89.51,89.56,111572.0,86.0376,86.076,85.98,86.028,111572.0
2024-06-04 15:40:00,89.56,89.7,89.53,89.69,195969.0,86.028,86.1625,85.9992,86.1529,195969.0
2024-06-04 15:45:00,89.68,89.74,89.64,89.68,188790.0,86.1433,86.2009,86.1049,86.1433,188790.0
2024-06-04 15:50:00,89.68,89.92,89.68,89.9,528099.0,86.1433,86.3738,86.1433,86.3546,528099.0
2024-06-04 15:55:00,89.89,89.97,89.85,89.87,1166856.0,86.345,86.4218,86.3066,86.3258,1166856.0
2024-06-05 09:30:00,90.0,90.09,89.66,90.02,416221.0,86.4507,86.5371,86.1241,86.4699,416221.0
2024-06-05 09:35:00,90.03,90.14,89.69,89.82,290079.0,86.4795,86.5851,86.1529,86.2778,290079.0
2024-06-05 09:40:00,89.82,89.96,89.75,89.77,242213.0,86.2778,86.4122,86.2105,86.2297,242213.0
2024-06-05 09:45:00,89.78,89.81,89.53,89.57,121905.0,86.2393,86.2682,85.9992,86.0376,121905.0
2024-06-05 09:50:00,89.56,89.65,89.43,89.61,127569.0,86.028,86.1145,85.9031,86.076,127569.0
2024-06-05 09:55:00,89.62,89.8,89.54,89.7,128064.0,86.0856,86.2585,86.0088,86.1625,128064.0
2024-06-05 10:00:00,89.68,89.68,89.43,89.55,349011.0,86.1433,86.1433,85.9031,86.0184,349011.0
2024-06-05 10:05:00,89.56,89.65,89.48,89.57,75014.0,86.028,86.1145,85.9512,86.0376,75014.0
2024-06-05 10:10:00,89.57,89.62,89.39,89.41,66319.0,86.0376,86.0856,85.8647,85.8839,66319.0
2024-06-05 10:15:00,89.43,89.64,89.41,89.56,257399.0,85.9031,86.1049,85.8839,86.028,257399.0
2024-06-05 10:20:00,89.56,89.84,89.54,89.79,187653.0,86.028,86.297,86.0088,86.2489,187653.0
2024-06-05 10:25:00,89.78,89.81,89.64,89.68,145916.0,86.2393,86.2682,86.1049,86.1433,145916.0
2024-06-05 10:30:00,89.68,89.88,89.63,89.73,225415.0,86.1433,86.3354,86.0953,86.1913,225415.0
2024-06-05 10:35:00,89.73,89.8,89.55,89.6,66703.0,86.1913,86.2585,86.0184,86.0664,66703.0
2024-06-05 10:40:00,89.61,89.68,89.43,89.48,49349.0,86.076,86.1433,85.9031,85.9512,49349.0
2024-06-05 10:45:00,89.47,89.52,89.38,89.4,207294.0,85.9416,85.9896,85.8551,85.8743,207294.0
2024-06-05 10:50:00,89.4,89.51,89.39,89.46,83015.0,85.8743,85.98,85.8647,85.932,83015.0
2024-06-05 10:55:00,89.46,89.52,89.37,89.37,64103.0,85.932,85.9896,85.8455,85.8455,64103.0
2024-06-05 11:00:00,89.37,89.52,89.33,89.4,62856.0,85.8455,85.9896,85.8071,85.8743,62856.0
2024-06-05 11:05:00,89.39,89.44,89.33,89.39,79083.0,85.8647,85.9127,85.8071,85.8647,79083.0
2024-06-05 11:10:00,89.38,89.46,89.34,89.44,107966.0,85.8551,85.932,85.8167,85.9127,107966.0
2024-06-05 11:15:00,89.44,89.54,89.41,89.54,56769.0,85.9127,86.0088,85.8839,86.0088,56769.0
2024-06-05 11:20:00,89.54,89.6,89.45,89.6,65249.0,86.0088,86.0664,85.9223,86.0664,65249.0
2024-06-05 11:25:00,89.6,89.61,89.51,89.58,110872.0,86.0664,86.076,85.98,86.0472,110872.0
2024-06-05 11:30:00,89.58,89.67,89.58,89.62,42392.0,86.0472,86.1337,86.0472,86.0856,42392.0
2024-06-05 11:35:00,89.63,89.79,89.63,89.75,96448.0,86.0953,86.2489,86.0953,86.2105,96448.0
2024-06-05 11:40:00,89.76,89.79,89.7,89.71,143280.0,86.2201,86.2489,86.1625,86.1721,143280.0
2024-06-05 11:45:00,89.71,89.74,89.64,89.65,49504.0,86.1721,86.2009,86.1049,86.1145,49504.0
2024-06-05 11:50:00,89.66,89.71,89.64,89.66,74418.0,86.1241,86.1721,86.1049,86.1241,74418.0
2024-06-05 11:55:00,89.65,89.69,89.61,89.67,61504.0,86.1145,86.1529,86.076,86.1337,61504.0
2024-06-05 12:00:00,89.68,89.8,89.68,89.75,84203.0,86.1433,86.2585,86.1433,86.2105,84203.0
2024-06-05 12:05:00,89.75,89.76,89.66,89.67,78119.0,86.2105,86.2201,86.1241,86.1337,78119.0
2024-06-05 12:10:00,89.67,89.69,89.65,89.67,39510.0,86.1337,86.1529,86.1145,86.1337,39510.0
2024-06-05 12:15:00,89.67,89.73,89.65,89.71,54448.0,86.1337,86.1913,86.1145,86.1721,54448.0
2024-06-05 12:20:00,89.71,89.72,89.66,89.71,61040.0,86.1721,86.1817,86.1241,86.1721,61040.0
2024-06-05 12:25:00,89.71,89.82,89.7,89.75,64022.0,86.1721,86.2778,86.1625,86.2105,64022.0
2024-06-05 12:30:00,89.75,89.81,89.73,89.8,85834.0,86.2105,86.2682,86.1913,86.2585,85834.0
2024-06-05 12:35:00,89.8,89.91,89.79,89.9,45072.0,86.2585,86.3642,86.2489,86.3546,45072.0
2024-06-05 12:40:00,89.9,90.02,89.9,89.92,103805.0,86.3546,86.4699,86.3546,86.3738,103805.0
2024-06-05 12:45:00,89.93,89.94,89.87,89.92,61005.0,86.3834,86.393,86.3258,86.3738,61005.0
2024-06-05 12:50:00,89.92,89.94,89.85,89.87,80239.0,86.3738,86.393,86.3066,86.3258,80239.0
2024-06-05 12:55:00,89.87,89.9,89.85,89.86,34931.0,86.3258,86.3546,86.3066,86.3162,34931.0
2024-06-05 13:00:00,89.87,89.87,89.76,89.77,77130.0,86.3258,86.3258,86.2201,86.2297,77130.0
2024-06-05 13:05:00,89.77,89.78,89.75,89.75,63236.0,86.2297,86.2393,86.2105,86.2105,63236.0
2024-06-05 13:10:00,89.76,89.8,89.72,89.8,68649.0,86.2201,86.2585,86.1817,86.2585,68649.0
2024-06-05 13:15:00,89.8,89.81,89.76,89.79,157554.0,86.2585,86.2682,86.2201,86.2489,157554.0
2024-06-05 13:20:00,89.79,89.8,89.75,89.79,101831.0,86.2489,86.2585,86.2105,86.2489,101831.0
2024-06-05 13:25:00,89.79,89.84,89.77,89.83,46764.0,86.2489,86.297,86.2297,86.2874,46764.0
2024-06-05 13:30:00,89.82,89.86,89.8,89.84,35045.0,86.2778,86.3162,86.2585,86.297,35045.0
2024-06-05 13:35:00,89.84,89.86,89.76,89.76,31003.0,86.297,86.3162,86.2201,86.2201,31003.0
2024-06-05 13:40:00,89.77,89.8,89.73,89.74,50809.0,86.2297,86.2585,86.1913,86.2009,50809.0
2024-06-05 13:45:00,89.74,89.76,89.72,89.75,39164.0,86.2009,86.2201,86.1817,86.2105,39164.0
2024-06-05 13:50:00,89.75,89.79,89.73,89.77,41012.0,86.2105,86.2489,86.1913,86.2297,41012.0
2024-06-05 13:55:00,89.78,89.82,89.77,89.79,30647.0,86.2393,86.2778,86.2297,86.2489,30647.0
2024-06-05 14:00:00,89.78,89.85,89.77,89.85,43711.0,86.2393,86.3066,86.2297,86.3066,43711.0
2024-06-05 14:05:00,89.84,89.93,89.84,89.92,64596.0,86.297,86.3834,86.297,86.3738,64596.0
2024-06-05 14:10:00,89.92,89.96,89.86,89.88,131631.0,86.3738,86.4122,86.3162,86.3354,131631.0
2024-06-05 14:15:00,89.89,89.94,89.86,89.87,49071.0,86.345,86.393,86.3162,86.3258,49071.0
2024-06-05 14:20:00,89.87,89.89,89.84,89.87,66401.0,86.3258,86.345,86.297,86.3258,66401.0
2024-06-05 14:25:00,89.87,89.88,89.83,89.84,80978.0,86.3258,86.3354,86.2874,86.297,80978.0
2024-06-05 14:30:00,89.84,89.95,89.83,89.93,52746.0,86.297,86.4026,86.2874,86.3834,52746.0
2024-06-05 14:35:00,89.93,89.96,89.89,89.9,45536.0,86.3834,86.4122,86.345,86.3546,45536.0
2024-06-05 14:40:00,89.9,89.99,89.87,89.98,49120.0,86.3546,86.4411,86.3258,86.4314,49120.0
2024-06-05 14:45:00,89.97,90.02,89.95,89.97,104497.0,86.4218,86.4699,86.4026,86.4218,104497.0
2024-06-05 14:50:00,89.97,90.04,89.96,90.0,92392.0,86.4218,86.4891,86.4122,86.4507,92392.0
2024-06-05 14:55:00,90.0,90.02,89.96,89.97,54920.0,86.4507,86.4699,86.4122,86.4218,54920.0
2024-06-05 15:00:00,89.97,90.02,89.96,90.0,64476.0,86.4218,86.4699,86.4122,86.4507,64476.0
2024-06-05 15:05:00,90.0,90.03,89.98,90.01,63313.0,86.4507,86.4795,86.4314,86.4603,63313.0
2024-06-05 15:10:00,90.01,90.01,89.95,89.98,72052.0,86.4603,86.4603,86.4026,86.4314,72052.0
2024-06-05 15:15:00,89.98,90.0,89.95,90.0,86830.0,86.4314,86.4507,86.4026,86.4507,86830.0
2024-06-05 15:20:00,90.0,90.02,89.97,89.98,59598.0,86.4507,86.4699,86.4218,86.4314,59598.0
2024-06-05 15:25:00,89.97,90.0,89.9,89.9,120157.0,86.4218,86.4507,86.3546,86.3546,120157.0
2024-06-05 15:30:00,89.9,89.94,89.88,89.93,113475.0,86.3546,86.393,86.3354,86.3834,113475.0
2024-06-05 15:35:00,89.93,89.93,89.88,89.9,92145.0,86.3834,86.3834,86.3354,86.3546,92145.0
2024-06-05 15:40:00,89.9,89.93,89.8,89.82,97551.0,86.3546,86.3834,86.2585,86.2778,97551.0
2024-06-05 15:45:00,89.82,89.82,89.64,89.67,143730.0,86.2778,86.2778,86.1049,86.1337,143730.0
2024-06-05 15:50:00,89.67,89.84,89.62,89.82,304641.0,86.1337,86.297,86.0856,86.2778,304641.0
2024-06-05 15:55:00,89.83,89.9,89.76,89.89,902268.0,86.2874,86.3546,86.2201,86.345,902268.0
2024-06-06 09:30:00,89.57,89.75,89.22,89.68,374463.0,86.0376,86.2105,85.7014,86.1433,374463.0
2024-06-06 09:35:00,89.67,89.89,89.51,89.68,275440.0,86.1337,86.345,85.98,86.1433,275440.0
2024-06-06 09:40:00,89.68,89.9,89.5,89.89,168360.0,86.1433,86.3546,85.9704,86.345,168360.0
2024-06-06 09:45:00,89.87,90.06,89.84,90.04,126136.0,86.3258,86.5083,86.297,86.4891,126136.0
2024-06-06 09:50:00,90.03,90.18,89.91,90.15,103837.0,86.4795,86.6236,86.3642,86.5947,103837.0
2024-06-06 09:55:00,90.15,90.27,90.11,90.15,166548.0,86.5947,86.71,86.5563,86.5947,166548.0
2024-06-06 10:00:00,90.15,90.17,89.89,89.95,247080.0,86.5947,86.614,86.345,86.4026,247080.0
2024-06-06 10:05:00,89.95,90.08,89.88,90.08,150527.0,86.4026,86.5275,86.3354,86.5275,150527.0
2024-06-06 10:10:00,90.08,90.1,89.81,89.84,144983.0,86.5275,86.5467,86.2682,86.297,144983.0
2024-06-06 10:15:00,89.84,90.02,89.84,89.92,123420.0,86.297,86.4699,86.297,86.3738,123420.0
2024-06-06 10:20:00,89.93,89.98,89.88,89.95,89914.0,86.3834,86.4314,86.3354,86.4026,89914.0
2024-06-06 10:25:00,89.94,89.95,89.84,89.87,97822.0,86.393,86.4026,86.297,86.3258,97822.0
2024-06-06 10:30:00,89.87,89.87,89.66,89.8,119833.0,86.3258,86.3258,86.1241,86.2585,119833.0
2024-06-06 10:35:00,89.79,89.84,89.7,89.73,71254.0,86.2489,86.297,86.1625,86.1913,71254.0
2024-06-06 10:40:00,89.73,89.73,89.57,89.62,103526.0,86.1913,86.1913,86.0376,86.0856,103526.0
2024-06-06 10:45:00,89.63,89.8,89.62,89.77,57898.0,86.0953,86.2585,86.0856,86.2297,57898.0
2024-06-06 10:50:00,89.78,89.8,89.66,89.67,45329.0,86.2393,86.2585,86.1241,86.1337,45329.0
2024-06-06 10:55:00,89.66,89.79,89.64,89.77,73291.0,86.1241,86.2489,86.1049,86.2297,73291.0
2024-06-06 11:00:00,89.76,89.82,89.73,89.81,89959.0,86.2201,86.2778,86.1913,86.2682,89959.0
2024-06-06 11:05:00,89.81,89.84,89.75,89.81,110327.0,86.2682,86.297,86.2105,86.2682,110327.0
2024-06-06 11:10:00,89.81,90.0,89.8,89.94,204429.0,86.2682,86.4507,86.2585,86.393,204429.0
2024-06-06 11:15:00,89.93,89.99,89.87,89.92,68369.0,86.3834,86.4411,86.3258,86.3738,68369.0
2024-06-06 11:20:00,89.91,90.05,89.9,90.03,217253.0,86.3642,86.4987,86.3546,86.4795,217253.0
2024-06-06 11:25:00,90.04,90.19,90.03,90.17,291845.0,86.4891,86.6332,86.4795,86.614,291845.0
2024-06-06 11:30:00,90.17,90.21,90.07,90.07,215533.0,86.614,86.6524,86.5179,86.5179,215533.0
2024-06-06 11:35:00,90.06,90.11,90.05,90.09,90001.0,86.5083,86.5563,86.4987,86.5371,90001.0
2024-06-06 11:40:00,90.09,90.09,89.95,90.01,420136.0,86.5371,86.5371,86.4026,86.4603,420136.0
2024-06-06 11:45:00,90.01,90.13,90.0,90.11,137890.0,86.4603,86.5755,86.4507,86.5563,137890.0
2024-06-06 11:50:00,90.11,90.26,90.09,90.26,167931.0,86.5563,86.7004,86.5371,86.7004,167931.0
2024-06-06 11:55:00,90.25,90.26,90.19,90.2,139145.0,86.6908,86.7004,86.6332,86.6428,139145.0
2024-06-06 12:00:00,90.21,90.24,90.13,90.14,73803.0,86.6524,86.6812,86.5755,86.5851,73803.0
2024-06-06 12:05:00,90.15,90.19,90.11,90.14,108578.0,86.5947,86.6332,86.5563,86.5851,108578.0
2024-06-06 12:10:00,90.14,90.21,90.09,90.14,186910.0,86.5851,86.6524,86.5371,86.5851,186910.0
2024-06-06 12:15:00,90.15,90.25,90.11,90.24,63744.0,86.5947,86.6908,86.5563,86.6812,63744.0
2024-06-06 12:20:00,90.23,90.25,90.07,90.12,58618.0,86.6716,86.6908,86.5179,86.5659,58618.0
2024-06-06 12:25:00,90.13,90.14,89.99,90.01,100122.0,86.5755,86.5851,86.4411,86.4603,100122.0
2024-06-06 12:30:00,90.01,90.01,89.93,89.95,75011.0,86.4603,86.4603,86.3834,86.4026,75011.0
2024-06-06 12:35:00,89.95,89.96,89.85,89.85,156398.0,86.4026,86.4122,86.3066,86.3066,156398.0
2024-06-06 12:40:00,89.85,89.86,89.79,89.84,114398.0,86.3066,86.3162,86.2489,86.297,114398.0
2024-06-06 12:45:00,89.84,89.89,89.81,89.83,53282.0,86.297,86.345,86.2682,86.2874,53282.0
2024-06-06 12:50:00,89.83,89.83,89.73,89.81,71952.0,86.2874,86.2874,86.1913,86.2682,71952.0
2024-06-06 12:55:00,89.8,89.88,89.77,89.84,265580.0,86.2585,86.3354,86.2297,86.297,265580.0
2024-06-06 13:00:00,89.84,89.97,89.83,89.97,171960.0,86.297,86.4218,86.2874,86.4218,171960.0
2024-06-06 13:05:00,89.96,89.96,89.9,89.93,117612.0,86.4122,86.4122,86.3546,86.3834,117612.0
2024-06-06 13:10:00,89.94,90.0,89.92,89.98,110785.0,86.393,86.4507,86.3738,86.4314,110785.0
2024-06-06 13:15:00,89.98,89.98,89.94,89.94,74018.0,86.4314,86.4314,86.393,86.393,74018.0
2024-06-06 13:20:00,89.94,90.02,89.9,90.0,93663.0,86.393,86.4699,86.3546,86.4507,93663.0
2024-06-06 13:25:00,90.01,90.08,90.0,90.02,105037.0,86.4603,86.5275,86.4507,86.4699,105037.0
2024-06-06 13:30:00,90.02,90.06,89.99,90.01,98112.0,86.4699,86.5083,86.4411,86.4603,98112.0
2024-06-06 13:35:00,90.01,90.05,90.01,90.02,125935.0,86.4603,86.4987,86.4603,86.4699,125935.0
2024-06-06 13:40:00,90.02,90.04,89.97,90.01,62122.0,86.4699,86.4891,86.4218,86.4603,62122.0
2024-06-06 13:45:00,90.01,90.04,89.98,90.04,38458.0,86.4603,86.4891,86.4314,86.4891,38458.0
2024-06-06 13:50:00,90.03,90.05,89.98,90.04,33993.0,86.4795,86.4987,86.4314,86.4891,33993.0
2024-06-06 13:55:00,90.04,90.13,90.03,90.11,51038.0,86.4891,86.5755,86.4795,86.5563,51038.0
2024-06-06 14:00:00,90.11,90.13,90.05,90.11,63350.0,86.5563,86.5755,86.4987,86.5563,63350.0
2024-06-06 14:05:00,90.11,90.11,89.96,89.97,71689.0,86.5563,86.5563,86.4122,86.4218,71689.0
2024-06-06 14:10:00,89.97,89.97,89.91,89.92,107328.0,86.4218,86.4218,86.3642,86.3738,107328.0
2024-06-06 14:15:00,89.93,90.15,89.92,90.14,51528.0,86.3834,86.5947,86.3738,86.5851,51528.0
2024-06-06 14:20:00,90.15,90.18,90.1,90.13,210717.0,86.5947,86.6236,86.5467,86.5755,210717.0
2024-06-06 14:25:00,90.13,90.14,90.05,90.08,102174.0,86.5755,86.5851,86.4987,86.5275,102174.0
2024-06-06 14:30:00,90.07,90.1,90.03,90.09,70662.0,86.5179,86.5467,86.4795,86.5371,70662.0
2024-06-06 14:35:00,90.09,90.14,90.09,90.14,84860.0,86.5371,86.5851,86.5371,86.5851,84860.0
2024-06-06 14:40:00,90.14,90.2,90.13,90.15,74454.0,86.5851,86.6428,86.5755,86.5947,74454.0
2024-06-06 14:45:00,90.16,90.2,90.15,90.19,44074.0,86.6043,86.6428,86.5947,86.6332,44074.0
2024-06-06 14:50:00,90.18,90.34,90.18,90.33,63889.0,86.6236,86.7773,86.6236,86.7676,63889.0
2024-06-06 14:55:00,90.33,90.35,90.29,90.33,45631.0,86.7676,86.7869,86.7292,86.7676,45631.0
2024-06-06 15:00:00,90.32,90.34,90.29,90.31,67758.0,86.758,86.7773,86.7292,86.7484,67758.0
2024-06-06 15:05:00,90.31,90.38,90.3,90.33,159524.0,86.7484,86.8157,86.7388,86.7676,159524.0
2024-06-06 15:10:00,90.33,90.34,90.26,90.3,220689.0,86.7676,86.7773,86.7004,86.7388,220689.0
2024-06-06 15:15:00,90.3,90.34,90.28,90.33,48583.0,86.7388,86.7773,86.7196,86.7676,48583.0
2024-06-06 15:20:00,90.33,90.36,90.29,90.3,73717.0,86.7676,86.7965,86.7292,86.7388,73717.0
2024-06-06 15:25:00,90.31,90.34,90.28,90.31,82963.0,86.7484,86.7773,86.7196,86.7484,82963.0
2024-06-06 15:30:00,90.31,90.33,90.27,90.3,92392.0,86.7484,86.7676,86.71,86.7388,92392.0
2024-06-06 15:35:00,90.3,90.32,90.22,90.29,134136.0,86.7388,86.758,86.662,86.7292,134136.0
2024-06-06 15:40:00,90.29,90.3,90.25,90.26,142181.0,86.7292,86.7388,86.6908,86.7004,142181.0
2024-06-06 15:45:00,90.25,90.34,90.21,90.31,294861.0,86.6908,86.7773,86.6524,86.7484,294861.0
2024-06-06 15:50:00,90.31,90.36,90.23,90.27,440421.0,86.7484,86.7965,86.6716,86.71,440421.0
2024-06-06 15:55:00,90.27,90.38,90.25,90.38,601139.0,86.71,86.8157,86.6908,86.8157,601139.0
2024-06-07 09:30:00,90.18,90.27,89.72,89.72,328410.0,86.6236,86.71,86.1817,86.1817,328410.0
2024-06-07 09:35:00,89.74,89.97,89.55,89.84,251096.0,86.2009,86.4218,86.0184,86.297,251096.0
2024-06-07 09:40:00,89.83,90.27,89.81,90.2,230781.0,86.2874,86.71,86.2682,86.6428,230781.0
2024-06-07 09:45:00,90.21,90.32,90.09,90.32,83941.0,86.6524,86.758,86.5371,86.758,83941.0
2024-06-07 09:50:00,90.33,90.36,90.17,90.22,60003.0,86.7676,86.7965,86.614,86.662,60003.0
2024-06-07 09:55:00,90.2,90.23,90.09,90.19,70168.0,86.6428,86.6716,86.5371,86.6332,70168.0
2024-06-07 10:00:00,90.19,90.33,90.11,90.33,103847.0,86.6332,86.7676,86.5563,86.7676,103847.0
2024-06-07 10:05:00,90.33,90.39,90.29,90.36,118097.0,86.7676,86.8253,86.7292,86.7965,118097.0
2024-06-07 10:10:00,90.36,90.55,90.36,90.53,114222.0,86.7965,86.979,86.7965,86.9598,114222.0
2024-06-07 10:15:00,90.54,90.65,90.5,90.64,78091.0,86.9694,87.075,86.9309,87.0654,78091.0
2024-06-07 10:20:00,90.65,90.78,90.6,90.7,76416.0,87.075,87.1999,87.027,87.1231,76416.0
2024-06-07 10:25:00,90.7,90.84,90.69,90.78,201521.0,87.1231,87.2575,87.1134,87.1999,201521.0
2024-06-07 10:30:00,90.78,90.78,90.68,90.75,152185.0,87.1999,87.1999,87.1038,87.1711,152185.0
2024-06-07 10:35:00,90.75,90.89,90.74,90.89,130421.0,87.1711,87.3056,87.1615,87.3056,130421.0
2024-06-07 10:40:00,90.89,90.98,90.85,90.94,76782.0,87.3056,87.392,87.2671,87.3536,76782.0
2024-06-07 10:45:00,90.93,90.98,90.84,90.88,120609.0,87.344,87.392,87.2575,87.296,120609.0
2024-06-07 10:50:00,90.89,90.97,90.88,90.97,66039.0,87.3056,87.3824,87.296,87.3824,66039.0
2024-06-07 10:55:00,90.97,91.04,90.87,90.92,80217.0,87.3824,87.4496,87.2863,87.3344,80217.0
2024-06-07 11:00:00,90.91,90.93,90.71,90.82,102323.0,87.3248,87.344,87.1327,87.2383,102323.0
2024-06-07 11:05:00,90.81,90.83,90.7,90.73,111030.0,87.2287,87.2479,87.1231,87.1519,111030.0
2024-06-07 11:10:00,90.73,90.73,90.65,90.68,52226.0,87.1519,87.1519,87.075,87.1038,52226.0
2024-06-07 11:15:00,90.67,90.73,90.58,90.59,56275.0,87.0942,87.1519,87.0078,87.0174,56275.0
2024-06-07 11:20:00,90.59,90.6,90.47,90.52,50772.0,87.0174,87.027,86.9021,86.9502,50772.0
2024-06-07 11:25:00,90.53,90.56,90.37,90.39,89282.0,86.9598,86.9886,86.8061,86.8253,89282.0
2024-06-07 11:30:00,90.39,90.43,90.29,90.3,75554.0,86.8253,86.8637,86.7292,86.7388,75554.0
2024-06-07 11:35:00,90.31,90.35,90.26,90.28,53153.0,86.7484,86.7869,86.7004,86.7196,53153.0
2024-06-07 11:40:00,90.29,90.38,90.29,90.37,33279.0,86.7292,86.8157,86.7292,86.8061,33279.0
2024-06-07 11:45:00,90.36,90.41,90.31,90.37,79098.0,86.7965,86.8445,86.7484,86.8061,79098.0
2024-06-07 11:50:00,90.37,90.37,90.25,90.28,59354.0,86.8061,86.8061,86.6908,86.7196,59354.0
2024-06-07 11:55:00,90.28,90.28,90.15,90.17,52825.0,86.7196,86.7196,86.5947,86.614,52825.0
2024-06-07 12:00:00,90.17,90.17,90.04,90.1,107596.0,86.614,86.614,86.4891,86.5467,107596.0
2024-06-07 12:05:00,90.09,90.13,90.08,90.09,53784.0,86.5371,86.5755,86.5275,86.5371,53784.0
2024-06-07 12:10:00,90.1,90.2,90.1,90.18,21817.0,86.5467,86.6428,86.5467,86.6236,21817.0
2024-06-07 12:15:00,90.19,90.24,90.13,90.19,282577.0,86.6332,86.6812,86.5755,86.6332,282577.0
2024-06-07 12:20:00,90.18,90.26,90.18,90.24,91653.0,86.6236,86.7004,86.6236,86.6812,91653.0
2024-06-07 12:25:00,90.24,90.31,90.23,90.31,27078.0,86.6812,86.7484,86.6716,86.7484,27078.0
2024-06-07 12:30:00,90.31,90.4,90.29,90.32,196428.0,86.7484,86.8349,86.7292,86.758,196428.0
2024-06-07 12:35:00,90.32,90.4,90.31,90.36,53329.0,86.758,86.8349,86.7484,86.7965,53329.0
2024-06-07 12:40:00,90.36,90.38,90.3,90.35,194570.0,86.7965,86.8157,86.7388,86.7869,194570.0
2024-06-07 12:45:00,90.34,90.36,90.26,90.28,27571.0,86.7773,86.7965,86.7004,86.7196,27571.0
2024-06-07 12:50:00,90.28,90.33,90.27,90.31,18776.0,86.7196,86.7676,86.71,86.7484,18776.0
2024-06-07 12:55:00,90.31,90.42,90.31,90.41,23216.0,86.7484,86.8541,86.7484,86.8445,23216.0
2024-06-07 13:00:00,90.41,90.41,90.31,90.34,31470.0,86.8445,86.8445,86.7484,86.7773,31470.0
2024-06-07 13:05:00,90.34,90.46,90.33,90.44,70037.0,86.7773,86.8925,86.7676,86.8733,70037.0
2024-06-07 13:10:00,90.45,90.57,90.44,90.56,26700.0,86.8829,86.9982,86.8733,86.9886,26700.0
2024-06-07 13:15:00,90.57,90.59,90.55,90.56,14498.0,86.9982,87.0174,86.979,86.9886,14498.0
2024-06-07 13:20:00,90.56,90.68,90.51,90.64,58203.0,86.9886,87.1038,86.9405,87.0654,58203.0
2024-06-07 13:25:00,90.64,90.65,90.6,90.6,86808.0,87.0654,87.075,87.027,87.027,86808.0
2024-06-07 13:30:00,90.61,90.61,90.56,90.59,49097.0,87.0366,87.0366,86.9886,87.0174,49097.0
2024-06-07 13:35:00,90.59,90.6,90.49,90.5,75232.0,87.0174,87.027,86.9213,86.9309,75232.0
2024-06-07 13:40:00,90.5,90.5,90.44,90.49,111202.0,86.9309,86.9309,86.8733,86.9213,111202.0
2024-06-07 13:45:00,90.49,90.54,90.46,90.53,33864.0,86.9213,86.9694,86.8925,86.9598,33864.0
2024-06-07 13:50:00,90.53,90.6,90.52,90.58,58361.0,86.9598,87.027,86.9502,87.0078,58361.0
2024-06-07 13:55:00,90.58,90.59,90.51,90.51,43086.0,87.0078,87.0174,86.9405,86.9405,43086.0
2024-06-07 14:00:00,90.52,90.52,90.39,90.4,71012.0,86.9502,86.9502,86.8253,86.8349,71012.0
2024-06-07 14:05:00,90.4,90.41,90.32,90.38,61957.0,86.8349,86.8445,86.758,86.8157,61957.0
2024-06-07 14:10:00,90.38,90.41,90.24,90.27,38120.0,86.8157,86.8445,86.6812,86.71,38120.0
2024-06-07 14:15:00,90.26,90.32,90.26,90.3,40031.0,86.7004,86.758,86.7004,86.7388,40031.0
2024-06-07 14:20:00,90.3,90.41,90.3,90.4,46915.0,86.7388,86.8445,86.7388,86.8349,46915.0
2024-06-07 14:25:00,90.4,90.46,90.4,90.45,70948.0,86.8349,86.8925,86.8349,86.8829,70948.0
2024-06-07 14:30:00,90.44,90.45,90.39,90.41,44599.0,86.8733,86.8829,86.8253,86.8445,44599.0
2024-06-07 14:35:00,90.42,90.48,90.41,90.47,39266.0,86.8541,86.9117,86.8445,86.9021,39266.0
2024-06-07 14:40:00,90.47,90.5,90.45,90.47,49836.0,86.9021,86.9309,86.8829,86.9021,49836.0
2024-06-07 14:45:00,90.48,90.5,90.44,90.45,29307.0,86.9117,86.9309,86.8733,86.8829,29307.0
2024-06-07 14:50:00,90.45,90.47,90.4,90.42,54160.0,86.8829,86.9021,86.8349,86.8541,54160.0
2024-06-07 14:55:00,90.41,90.42,90.34,90.36,44486.0,86.8445,86.8541,86.7773,86.7965,44486.0
2024-06-07 15:00:00,90.35,90.4,90.29,90.37,60523.0,86.7869,86.8349,86.7292,86.8061,60523.0
2024-06-07 15:05:00,90.37,90.38,90.28,90.29,55883.0,86.8061,86.8157,86.7196,86.7292,55883.0
2024-06-07 15:10:00,90.29,90.3,90.16,90.2,65955.0,86.7292,86.7388,86.6043,86.6428,65955.0
2024-06-07 15:15:00,90.2,90.28,90.19,90.22,63767.0,86.6428,86.7196,86.6332,86.662,63767.0
2024-06-07 15:20:00,90.22,90.25,90.17,90.22,66203.0,86.662,86.6908,86.614,86.662,66203.0
2024-06-07 15:25:00,90.22,90.28,90.18,90.26,46995.0,86.662,86.7196,86.6236,86.7004,46995.0
2024-06-07 15:30:00,90.25,90.29,90.22,90.26,95557.0,86.6908,86.7292,86.662,86.7004,95557.0
2024-06-07 15:35:00,90.25,90.27,90.18,90.2,70690.0,86.6908,86.71,86.6236,86.6428,70690.0
2024-06-07 15:40:00,90.2,90.22,90.13,90.14,174536.0,86.6428,86.662,86.5755,86.5851,174536.0
2024-06-07 15:45:00,90.14,90.14,89.98,90.0,226413.0,86.5851,86.5851,86.4314,86.4507,226413.0
2024-06-07 15:50:00,89.99,90.09,89.96,90.07,290948.0,86.4411,86.5371,86.4122,86.5179,290948.0
2024-06-07 15:55:00,90.07,90.08,89.93,90.0,1147410.0,86.5179,86.5275,86.3834,86.4507,1147410.0
2024-06-10 09:30:00,90.33,90.53,90.13,90.41,456653.0,86.7676,86.9598,86.5755,86.8445,456653.0
2024-06-10 09:35:00,90.41,90.44,90.13,90.34,255919.0,86.8445,86.8733,86.5755,86.7773,255919.0
2024-06-10 09:40:00,90.34,90.38,89.99,90.31,304319.0,86.7773,86.8157,86.4411,86.7484,304319.0
2024-06-10 09:45:00,90.31,90.34,90.09,90.12,256693.0,86.7484,86.7773,86.5371,86.5659,256693.0
2024-06-10 09:50:00,90.13,90.3,90.02,90.29,189149.0,86.5755,86.7388,86.4699,86.7292,189149.0
2024-06-10 09:55:00,90.29,90.58,90.27,90.57,109228.0,86.7292,87.0078,86.71,86.9982,109228.0
2024-06-10 10:00:00,90.58,90.68,90.51,90.58,178587.0,87.0078,87.1038,86.9405,87.0078,178587.0
2024-06-10 10:05:00,90.57,90.8,90.55,90.74,97036.0,86.9982,87.2191,86.979,87.1615,97036.0
2024-06-10 10:10:00,90.75,90.75,90.55,90.59,108113.0,87.1711,87.1711,86.979,87.0174,108113.0
2024-06-10 10:15:00,90.59,90.72,90.59,90.72,102145.0,87.0174,87.1423,87.0174,87.1423,102145.0
2024-06-10 10:20:00,90.72,90.73,90.62,90.71,74231.0,87.1423,87.1519,87.0462,87.1327,74231.0
2024-06-10 10:25:00,90.71,90.75,90.65,90.74,53887.0,87.1327,87.1711,87.075,87.1615,53887.0
2024-06-10 10:30:00,90.74,90.89,90.7,90.84,63394.0,87.1615,87.3056,87.1231,87.2575,63394.0
2024-06-10 10:35:00,90.84,90.92,90.76,90.76,53573.0,87.2575,87.3344,87.1807,87.1807,53573.0
2024-06-10 10:40:00,90.75,90.87,90.72,90.84,65153.0,87.1711,87.2863,87.1423,87.2575,65153.0
2024-06-10 10:45:00,90.84,90.91,90.83,90.91,78405.0,87.2575,87.3248,87.2479,87.3248,78405.0
2024-06-10 10:50:00,90.9,91.05,90.88,90.95,245016.0,87.3152,87.4593,87.296,87.3632,245016.0
2024-06-10 10:55:00,90.95,90.95,90.68,90.69,94871.0,87.3632,87.3632,87.1038,87.1134,94871.0
2024-06-10 11:00:00,90.69,90.72,90.6,90.7,89142.0,87.1134,87.1423,87.027,87.1231,89142.0
2024-06-10 11:05:00,90.7,90.8,90.69,90.73,120108.0,87.1231,87.2191,87.1134,87.1519,120108.0
2024-06-10 11:10:00,90.72,90.79,90.69,90.79,112113.0,87.1423,87.2095,87.1134,87.2095,112113.0
2024-06-10 11:15:00,90.79,90.92,90.77,90.92,84804.0,87.2095,87.3344,87.1903,87.3344,84804.0
2024-06-10 11:20:00,90.92,90.97,90.9,90.95,79285.0,87.3344,87.3824,87.3152,87.3632,79285.0
2024-06-10 11:25:00,90.95,91.0,90.9,90.97,73183.0,87.3632,87.4112,87.3152,87.3824,73183.0
2024-06-10 11:30:00,90.98,91.04,90.96,91.02,63538.0,87.392,87.4496,87.3728,87.4304,63538.0
2024-06-10 11:35:00,91.03,91.07,90.99,91.06,88673.0,87.44,87.4785,87.4016,87.4689,88673.0
2024-06-10 11:40:00,91.06,91.15,91.06,91.14,96203.0,87.4689,87.5553,87.4689,87.5457,96203.0
2024-06-10 11:45:00,91.14,91.16,91.12,91.13,54548.0,87.5457,87.5649,87.5265,87.5361,54548.0
2024-06-10 11:50:00,91.14,91.17,91.06,91.09,58213.0,87.5457,87.5745,87.4689,87.4977,58213.0
2024-06-10 11:55:00,91.09,91.2,91.08,91.2,50733.0,87.4977,87.6033,87.4881,87.6033,50733.0
2024-06-10 12:00:00,91.2,91.21,91.09,91.1,87199.0,87.6033,87.6129,87.4977,87.5073,87199.0
2024-06-10 12:05:00,91.1,91.1,90.98,90.98,102703.0,87.5073,87.5073,87.392,87.392,102703.0
2024-06-10 12:10:00,90.99,91.03,90.92,90.94,45021.0,87.4016,87.44,87.3344,87.3536,45021.0
2024-06-10 12:15:00,90.95,90.99,90.9,90.9,32506.0,87.3632,87.4016,87.3152,87.3152,32506.0
2024-06-10 12:20:00,90.9,90.93,90.87,90.91,78668.0,87.3152,87.344,87.2863,87.3248,78668.0
2024-06-10 12:25:00,90.91,90.91,90.85,90.9,51642.0,87.3248,87.3248,87.2671,87.3152,51642.0
2024-06-10 12:30:00,90.91,90.98,90.9,90.95,45267.0,87.3248,87.392,87.3152,87.3632,45267.0
2024-06-10 12:35:00,90.95,90.96,90.85,90.85,35144.0,87.3632,87.3728,87.2671,87.2671,35144.0
2024-06-10 12:40:00,90.86,90.88,90.83,90.87,38401.0,87.2767,87.296,87.2479,87.2863,38401.0
2024-06-10 12:45:00,90.87,90.89,90.81,90.81,52972.0,87.2863,87.3056,87.2287,87.2287,52972.0
2024-06-10 12:50:00,90.81,90.9,90.81,90.89,28984.0,87.2287,87.3152,87.2287,87.3056,28984.0
2024-06-10 12:55:00,90.88,90.96,90.88,90.92,33304.0,87.296,87.3728,87.296,87.3344,33304.0
2024-06-10 13:00:00,90.92,90.92,90.78,90.8,78973.0,87.3344,87.3344,87.1999,87.2191,78973.0
2024-06-10 13:05:00,90.8,90.81,90.74,90.76,96208.0,87.2191,87.2287,87.1615,87.1807,96208.0
2024-06-10 13:10:00,90.76,90.84,90.75,90.84,129151.0,87.1807,87.2575,87.1711,87.2575,129151.0
2024-06-10 13:15:00,90.84,90.84,90.78,90.81,44471.0,87.2575,87.2575,87.1999,87.2287,44471.0
2024-06-10 13:20:00,90.81,90.86,90.8,90.85,47159.0,87.2287,87.2767,87.2191,87.2671,47159.0
2024-06-10 13:25:00,90.86,90.88,90.84,90.88,30426.0,87.2767,87.296,87.2575,87.296,30426.0
2024-06-10 13:30:00,90.88,90.97,90.87,90.95,37961.0,87.296,87.3824,87.2863,87.3632,37961.0
2024-06-10 13:35:00,90.95,90.99,90.92,90.97,45669.0,87.3632,87.4016,87.3344,87.3824,45669.0
2024-06-10 13:40:00,90.97,91.1,90.96,91.03,49865.0,87.3824,87.5073,87.3728,87.44,49865.0
2024-06-10 13:45:00,91.02,91.16,91.01,91.14,94720.0,87.4304,87.5649,87.4208,87.5457,94720.0
2024-06-10 13:50:00,91.14,91.14,91.04,91.04,44280.0,87.5457,87.5457,87.4496,87.4496,44280.0
2024-06-10 13:55:00,91.05,91.1,91.04,91.09,40522.0,87.4593,87.5073,87.4496,87.4977,40522.0
2024-06-10 14:00:00,91.08,91.08,90.96,91.02,31376.0,87.4881,87.4881,87.3728,87.4304,31376.0
2024-06-10 14:05:00,91.02,91.11,91.01,91.09,44652.0,87.4304,87.5169,87.4208,87.4977,44652.0
2024-06-10 14:10:00,91.09,91.11,91.0,91.0,97961.0,87.4977,87.5169,87.4112,87.4112,97961.0
2024-06-10 14:15:00,91.0,91.01,90.93,90.95,73610.0,87.4112,87.4208,87.344,87.3632,73610.0
2024-06-10 14:20:00,90.96,91.04,90.94,91.01,70143.0,87.3728,87.4496,87.3536,87.4208,70143.0
2024-06-10 14:25:00,91.01,91.02,90.92,90.98,63591.0,87.4208,87.4304,87.3344,87.392,63591.0
2024-06-10 14:30:00,90.98,91.08,90.96,91.06,92134.0,87.392,87.4881,87.3728,87.4689,92134.0
2024-06-10 14:35:00,91.06,91.09,91.05,91.06,41241.0,87.4689,87.4977,87.4593,87.4689,41241.0
2024-06-10 14:40:00,91.05,91.08,91.03,91.06,37533.0,87.4593,87.4881,87.44,87.4689,37533.0
2024-06-10 14:45:00,91.06,91.09,91.05,91.08,46971.0,87.4689,87.4977,87.4593,87.4881,46971.0
2024-06-10 14:50:00,91.09,91.11,91.04,91.09,71011.0,87.4977,87.5169,87.4496,87.4977,71011.0
2024-06-10 14:55:00,91.09,91.15,91.07,91.09,39970.0,87.4977,87.5553,87.4785,87.4977,39970.0
2024-06-10 15:00:00,91.09,91.09,90.98,90.98,87277.0,87.4977,87.4977,87.392,87.392,87277.0
2024-06-10 15:05:00,90.98,91.01,90.94,90.95,94409.0,87.392,87.4208,87.3536,87.3632,94409.0
2024-06-10 15:10:00,90.95,90.96,90.9,90.96,74477.0,87.3632,87.3728,87.3152,87.3728,74477.0
2024-06-10 15:15:00,90.95,90.97,90.82,90.86,81628.0,87.3632,87.3824,87.2383,87.2767,81628.0
2024-06-10 15:20:00,90.86,90.89,90.84,90.84,77700.0,87.2767,87.3056,87.2575,87.2575,77700.0
2024-06-10 15:25:00,90.84,90.89,90.83,90.87,76771.0,87.2575,87.3056,87.2479,87.2863,76771.0
2024-06-10 15:30:00,90.86,90.86,90.79,90.81,167798.0,87.2767,87.2767,87.2095,87.2287,167798.0
2024-06-10 15:35:00,90.81,90.84,90.75,90.76,123274.0,87.2287,87.2575,87.1711,87.1807,123274.0
2024-06-10 15:40:00,90.77,90.83,90.73,90.75,229953.0,87.1903,87.2479,87.1519,87.1711,229953.0
2024-06-10 15:45:00,90.75,90.76,90.61,90.62,436565.0,87.1711,87.1807,87.0366,87.0462,436565.0
2024-06-10 15:50:00,90.61,90.71,90.55,90.67,757630.0,87.0366,87.1327,86.979,87.0942,757630.0
2024-06-10 15:55:00,90.68,90.71,90.55,90.71,1005641.0,87.1038,87.1327,86.979,87.1327,1005641.0
2024-06-11 09:30:00,90.27,90.29,89.54,89.56,427430.0,86.71,86.7292,86.0088,86.028,427430.0
2024-06-11 09:35:00,89.54,89.87,89.44,89.83,296047.0,86.0088,86.3258,85.9127,86.2874,296047.0
2024-06-11 09:40:00,89.83,89.9,89.69,89.79,169826.0,86.2874,86.3546,86.1529,86.2489,169826.0
2024-06-11 09:45:00,89.78,89.79,89.62,89.73,134944.0,86.2393,86.2489,86.0856,86.1913,134944.0
2024-06-11 09:50:00,89.73,90.05,89.7,90.03,101128.0,86.1913,86.4987,86.1625,86.4795,101128.0
2024-06-11 09:55:00,90.03,90.05,89.81,89.87,86836.0,86.4795,86.4987,86.2682,86.3258,86836.0
2024-06-11 10:00:00,89.87,89.89,89.65,89.72,126505.0,86.3258,86.345,86.1145,86.1817,126505.0
2024-06-11 10:05:00,89.71,90.06,89.7,90.02,139642.0,86.1721,86.5083,86.1625,86.4699,139642.0
2024-06-11 10:10:00,90.02,90.18,89.98,90.15,143307.0,86.4699,86.6236,86.4314,86.5947,143307.0
2024-06-11 10:15:00,90.16,90.27,90.12,90.21,137747.0,86.6043,86.71,86.5659,86.6524,137747.0
2024-06-11 10:20:00,90.22,90.29,90.15,90.2,110695.0,86.662,86.7292,86.5947,86.6428,110695.0
2024-06-11 10:25:00,90.2,90.22,90.13,90.18,102263.0,86.6428,86.662,86.5755,86.6236,102263.0
2024-06-11 10:30:00,90.17,90.31,90.14,90.27,196933.0,86.614,86.7484,86.5851,86.71,196933.0
2024-06-11 10:35:00,90.27,90.29,90.13,90.17,112949.0,86.71,86.7292,86.5755,86.614,112949.0
2024-06-11 10:40:00,90.17,90.27,90.16,90.22,98510.0,86.614,86.71,86.6043,86.662,98510.0
2024-06-11 10:45:00,90.21,90.24,90.03,90.04,131647.0,86.6524,86.6812,86.4795,86.4891,131647.0
2024-06-11 10:50:00,90.04,90.05,89.91,90.0,67031.0,86.4891,86.4987,86.3642,86.4507,67031.0
2024-06-11 10:55:00,90.0,90.11,89.97,90.0,85234.0,86.4507,86.5563,86.4218,86.4507,85234.0
2024-06-11 11:00:00,90.0,90.12,89.99,90.08,78563.0,86.4507,86.5659,86.4411,86.5275,78563.0
2024-06-11 11:05:00,90.08,90.26,90.06,90.26,126086.0,86.5275,86.7004,86.5083,86.7004,126086.0
2024-06-11 11:10:00,90.26,90.33,90.21,90.3,104485.0,86.7004,86.7676,86.6524,86.7388,104485.0
2024-06-11 11:15:00,90.29,90.39,90.27,90.36,103577.0,86.7292,86.8253,86.71,86.7965,103577.0
2024-06-11 11:20:00,90.35,90.39,90.29,90.3,84714.0,86.7869,86.8253,86.7292,86.7388,84714.0
2024-06-11 11:25:00,90.3,90.34,90.28,90.29,76660.0,86.7388,86.7773,86.7196,86.7292,76660.0
2024-06-11 11:30:00,90.29,90.39,90.29,90.37,60380.0,86.7292,86.8253,86.7292,86.8061,60380.0
2024-06-11 11:35:00,90.37,90.56,90.37,90.56,199542.0,86.8061,86.9886,86.8061,86.9886,199542.0
2024-06-11 11:40:00,90.55,90.59,90.45,90.57,119972.0,86.979,87.0174,86.8829,86.9982,119972.0
2024-06-11 11:45:00,90.56,90.56,90.4,90.4,103217.0,86.9886,86.9886,86.8349,86.8349,103217.0
2024-06-11 11:50:00,90.4,90.46,90.37,90.39,256367.0,86.8349,86.8925,86.8061,86.8253,256367.0
2024-06-11 11:55:00,90.38,90.41,90.34,90.39,77256.0,86.8157,86.8445,86.7773,86.8253,77256.0
2024-06-11 12:00:00,90.39,90.4,90.27,90.29,54364.0,86.8253,86.8349,86.71,86.7292,54364.0
2024-06-11 12:05:00,90.29,90.29,90.22,90.23,48316.0,86.7292,86.7292,86.662,86.6716,48316.0
2024-06-11 12:10:00,90.22,90.23,90.16,90.18,40793.0,86.662,86.6716,86.6043,86.6236,40793.0
2024-06-11 12:15:00,90.19,90.19,90.14,90.18,62123.0,86.6332,86.6332,86.5851,86.6236,62123.0
2024-06-11 12:20:00,90.18,90.2,90.11,90.12,38659.0,86.6236,86.6428,86.5563,86.5659,38659.0
2024-06-11 12:25:00,90.12,90.18,90.11,90.14,32776.0,86.5659,86.6236,86.5563,86.5851,32776.0
2024-06-11 12:30:00,90.13,90.25,90.12,90.23,43366.0,86.5755,86.6908,86.5659,86.6716,43366.0
2024-06-11 12:35:00,90.23,90.41,90.21,90.39,33828.0,86.6716,86.8445,86.6524,86.8253,33828.0
2024-06-11 12:40:00,90.38,90.41,90.33,90.34,59668.0,86.8157,86.8445,86.7676,86.7773,59668.0
2024-06-11 12:45:00,90.34,90.36,90.25,90.25,36089.0,86.7773,86.7965,86.6908,86.6908,36089.0
2024-06-11 12:50:00,90.26,90.28,90.23,90.27,31078.0,86.7004,86.7196,86.6716,86.71,31078.0
2024-06-11 12:55:00,90.26,90.37,90.26,90.37,52000.0,86.7004,86.8061,86.7004,86.8061,52000.0
2024-06-11 13:00:00,90.37,90.43,90.3,90.39,113364.0,86.8061,86.8637,86.7388,86.8253,113364.0
2024-06-11 13:05:00,90.38,90.4,90.29,90.3,58798.0,86.8157,86.8349,86.7292,86.7388,58798.0
2024-06-11 13:10:00,90.29,90.31,90.27,90.29,27421.0,86.7292,86.7484,86.71,86.7292,27421.0
2024-06-11 13:15:00,90.28,90.29,90.14,90.15,25699.0,86.7196,86.7292,86.5851,86.5947,25699.0
2024-06-11 13:20:00,90.15,90.17,90.12,90.12,22088.0,86.5947,86.614,86.5659,86.5659,22088.0
2024-06-11 13:25:00,90.13,90.19,90.12,90.18,41937.0,86.5755,86.6332,86.5659,86.6236,41937.0
2024-06-11 13:30:00,90.18,90.22,90.14,90.16,54889.0,86.6236,86.662,86.5851,86.6043,54889.0
2024-06-11 13:35:00,90.15,90.21,90.13,90.19,17263.0,86.5947,86.6524,86.5755,86.6332,17263.0
2024-06-11 13:40:00,90.19,90.28,90.18,90.26,19993.0,86.6332,86.7196,86.6236,86.7004,19993.0
2024-06-11 13:45:00,90.26,90.28,90.22,90.24,41837.0,86.7004,86.7196,86.662,86.6812,41837.0
2024-06-11 13:50:00,90.24,90.33,90.23,90.32,49448.0,86.6812,86.7676,86.6716,86.758,49448.0
2024-06-11 13:55:00,90.32,90.36,90.31,90.33,36199.0,86.758,86.7965,86.7484,86.7676,36199.0
2024-06-11 14:00:00,90.34,90.43,90.33,90.41,35518.0,86.7773,86.8637,86.7676,86.8445,35518.0
2024-06-11 14:05:00,90.41,90.41,90.29,90.34,29737.0,86.8445,86.8445,86.7292,86.7773,29737.0
2024-06-11 14:10:00,90.34,90.38,90.32,90.38,21048.0,86.7773,86.8157,86.758,86.8157,21048.0
2024-06-11 14:15:00,90.38,90.39,90.34,90.38,34367.0,86.8157,86.8253,86.7773,86.8157,34367.0
2024-06-11 14:20:00,90.38,90.5,90.38,90.45,60692.0,86.8157,86.9309,86.8157,86.8829,60692.0
2024-06-11 14:25:00,90.44,90.44,90.38,90.42,63890.0,86.8733,86.8733,86.8157,86.8541,63890.0
2024-06-11 14:30:00,90.41,90.44,90.35,90.36,122401.0,86.8445,86.8733,86.7869,86.7965,122401.0
2024-06-11 14:35:00,90.36,90.38,90.33,90.36,93395.0,86.7965,86.8157,86.7676,86.7965,93395.0
2024-06-11 14:40:00,90.36,90.41,90.34,90.34,76760.0,86.7965,86.8445,86.7773,86.7773,76760.0
2024-06-11 14:45:00,90.34,90.4,90.33,90.37,34765.0,86.7773,86.8349,86.7676,86.8061,34765.0
2024-06-11 14:50:00,90.37,90.38,90.35,90.37,63167.0,86.8061,86.8157,86.7869,86.8061,63167.0
2024-06-11 14:55:00,90.38,90.38,90.29,90.33,48366.0,86.8157,86.8157,86.7292,86.7676,48366.0
2024-06-11 15:00:00,90.31,90.39,90.3,90.37,42096.0,86.7484,86.8253,86.7388,86.8061,42096.0
2024-06-11 15:05:00,90.37,90.39,90.35,90.37,36083.0,86.8061,86.8253,86.7869,86.8061,36083.0
2024-06-11 15:10:00,90.37,90.42,90.32,90.34,100860.0,86.8061,86.8541,86.758,86.7773,100860.0
2024-06-11 15:15:00,90.33,90.37,90.31,90.33,41565.0,86.7676,86.8061,86.7484,86.7676,41565.0
2024-06-11 15:20:00,90.32,90.32,90.25,90.27,56692.0,86.758,86.758,86.6908,86.71,56692.0
2024-06-11 15:25:00,90.27,90.28,90.2,90.21,77182.0,86.71,86.7196,86.6428,86.6524,77182.0
2024-06-11 15:30:00,90.21,90.26,90.18,90.25,89335.0,86.6524,86.7004,86.6236,86.6908,89335.0
2024-06-11 15:35:00,90.25,90.32,90.24,90.29,97048.0,86.6908,86.758,86.6812,86.7292,97048.0
2024-06-11 15:40:00,90.3,90.35,90.29,90.34,69978.0,86.7388,86.7869,86.7292,86.7773,69978.0
2024-06-11 15:45:00,90.34,90.41,90.31,90.31,164539.0,86.7773,86.8445,86.7484,86.7484,164539.0
2024-06-11 15:50:00,90.31,90.46,90.31,90.45,210525.0,86.7484,86.8925,86.7484,86.8829,210525.0
2024-06-11 15:55:00,90.45,90.51,90.38,90.5,644958.0,86.8829,86.9405,86.8157,86.9309,644958.0
2024-06-12 09:30:00,91.24,91.27,90.62,90.78,523769.0,87.6418,87.6706,87.0462,87.1999,523769.0
2024-06-12 09:35:00,90.79,90.97,90.74,90.86,436862.0,87.2095,87.3824,87.1615,87.2767,436862.0
2024-06-12 09:40:00,90.86,90.91,90.65,90.91,173834.0,87.2767,87.3248,87.075,87.3248,173834.0
2024-06-12 09:45:00,90.9,90.91,90.7,90.71,170699.0,87.3152,87.3248,87.1231,87.1327,170699.0
2024-06-12 09:50:00,90.71,90.75,90.46,90.53,269183.0,87.1327,87.1711,86.8925,86.9598,269183.0
2024-06-12 09:55:00,90.54,90.79,90.54,90.68,150768.0,86.9694,87.2095,86.9694,87.1038,150768.0
2024-06-12 10:00:00,90.68,90.71,90.52,90.57,151443.0,87.1038,87.1327,86.9502,86.9982,151443.0
2024-06-12 10:05:00,90.58,90.62,90.41,90.53,84702.0,87.0078,87.0462,86.8445,86.9598,84702.0
2024-06-12 10:10:00,90.54,90.76,90.53,90.71,106646.0,86.9694,87.1807,86.9598,87.1327,106646.0
2024-06-12 10:15:00,90.71,90.78,90.64,90.74,80808.0,87.1327,87.1999,87.0654,87.1615,80808.0
2024-06-12 10:20:00,90.74,90.84,90.74,90.81,142454.0,87.1615,87.2575,87.1615,87.2287,142454.0
2024-06-12 10:25:00,90.81,90.94,90.81,90.92,72878.0,87.2287,87.3536,87.2287,87.3344,72878.0
2024-06-12 10:30:00,90.92,90.92,90.39,90.4,438468.0,87.3344,87.3344,86.8253,86.8349,438468.0
2024-06-12 10:35:00,90.4,90.46,90.25,90.27,141422.0,86.8349,86.8925,86.6908,86.71,141422.0
2024-06-12 10:40:00,90.27,90.27,90.05,90.05,238622.0,86.71,86.71,86.4987,86.4987,238622.0
2024-06-12 10:45:00,90.05,90.11,89.81,89.84,182752.0,86.4987,86.5563,86.2682,86.297,182752.0
2024-06-12 10:50:00,89.85,89.91,89.64,89.79,317156.0,86.3066,86.3642,86.1049,86.2489,317156.0
2024-06-12 10:55:00,89.79,89.86,89.7,89.72,163578.0,86.2489,86.3162,86.1625,86.1817,163578.0
2024-06-12 11:00:00,89.71,89.71,89.47,89.57,171932.0,86.1721,86.1721,85.9416,86.0376,171932.0
2024-06-12 11:05:00,89.57,89.67,89.47,89.53,265420.0,86.0376,86.1337,85.9416,85.9992,265420.0
2024-06-12 11:10:00,89.53,89.56,89.48,89.5,145113.0,85.9992,86.028,85.9512,85.9704,145113.0
2024-06-12 11:15:00,89.51,89.64,89.45,89.47,188217.0,85.98,86.1049,85.9223,85.9416,188217.0
2024-06-12 11:20:00,89.48,89.64,89.47,89.48,201236.0,85.9512,86.1049,85.9416,85.9512,201236.0
2024-06-12 11:25:00,89.47,89.61,89.38,89.54,157949.0,85.9416,86.076,85.8551,86.0088,157949.0
2024-06-12 11:30:00,89.55,89.55,89.38,89.49,96811.0,86.0184,86.0184,85.8551,85.9608,96811.0
2024-06-12 11:35:00,89.48,89.56,89.42,89.56,79129.0,85.9512,86.028,85.8935,86.028,79129.0
2024-06-12 11:40:00,89.55,89.57,89.4,89.5,141684.0,86.0184,86.0376,85.8743,85.9704,141684.0
2024-06-12 11:45:00,89.49,89.52,89.44,89.45,59642.0,85.9608,85.9896,85.9127,85.9223,59642.0
2024-06-12 11:50:00,89.45,89.63,89.43,89.57,68630.0,85.9223,86.0953,85.9031,86.0376,68630.0
2024-06-12 11:55:00,89.57,89.65,89.55,89.65,72406.0,86.0376,86.1145,86.0184,86.1145,72406.0
2024-06-12 12:00:00,89.64,89.67,89.59,89.64,56078.0,86.1049,86.1337,86.0568,86.1049,56078.0
2024-06-12 12:05:00,89.64,89.68,89.57,89.65,48354.0,86.1049,86.1433,86.0376,86.1145,48354.0
2024-06-12 12:10:00,89.65,89.75,89.64,89.7,58436.0,86.1145,86.2105,86.1049,86.1625,58436.0
2024-06-12 12:15:00,89.7,89.79,89.66,89.75,74497.0,86.1625,86.2489,86.1241,86.2105,74497.0
2024-06-12 12:20:00,89.75,89.78,89.71,89.71,37808.0,86.2105,86.2393,86.1721,86.1721,37808.0
2024-06-12 12:25:00,89.7,89.72,89.61,89.61,46267.0,86.1625,86.1817,86.076,86.076,46267.0
2024-06-12 12:30:00,89.62,89.77,89.61,89.62,68157.0,86.0856,86.2297,86.076,86.0856,68157.0
2024-06-12 12:35:00,89.62,89.71,89.58,89.68,64147.0,86.0856,86.1721,86.0472,86.1433,64147.0
2024-06-12 12:40:00,89.68,89.76,89.68,89.74,36822.0,86.1433,86.2201,86.1433,86.2009,36822.0
2024-06-12 12:45:00,89.75,89.78,89.73,89.73,44900.0,86.2105,86.2393,86.1913,86.1913,44900.0
2024-06-12 12:50:00,89.73,89.74,89.61,89.63,151098.0,86.1913,86.2009,86.076,86.0953,151098.0
2024-06-12 12:55:00,89.63,89.7,89.59,89.68,303720.0,86.0953,86.1625,86.0568,86.1433,303720.0
2024-06-12 13:00:00,89.69,89.74,89.62,89.7,92558.0,86.1529,86.2009,86.0856,86.1625,92558.0
2024-06-12 13:05:00,89.7,89.7,89.6,89.63,56305.0,86.1625,86.1625,86.0664,86.0953,56305.0
2024-06-12 13:10:00,89.63,89.68,89.6,89.63,49049.0,86.0953,86.1433,86.0664,86.0953,49049.0
2024-06-12 13:15:00,89.64,89.66,89.58,89.61,78762.0,86.1049,86.1241,86.0472,86.076,78762.0
2024-06-12 13:20:00,89.61,89.64,89.47,89.51,131553.0,86.076,86.1049,85.9416,85.98,131553.0
2024-06-12 13:25:00,89.52,89.53,89.47,89.5,131113.0,85.9896,85.9992,85.9416,85.9704,131113.0
2024-06-12 13:30:00,89.5,89.59,89.43,89.58,64063.0,85.9704,86.0568,85.9031,86.0472,64063.0
2024-06-12 13:35:00,89.58,89.62,89.57,89.59,84880.0,86.0472,86.0856,86.0376,86.0568,84880.0
2024-06-12 13:40:00,89.59,89.59,89.5,89.51,127856.0,86.0568,86.0568,85.9704,85.98,127856.0
2024-06-12 13:45:00,89.51,89.58,89.5,89.56,60459.0,85.98,86.0472,85.9704,86.028,60459.0
2024-06-12 13:50:00,89.57,89.57,89.52,89.53,133066.0,86.0376,86.0376,85.9896,85.9992,133066.0
2024-06-12 13:55:00,89.52,89.57,89.47,89.47,106160.0,85.9896,86.0376,85.9416,85.9416,106160.0
2024-06-12 14:00:00,89.46,89.57,89.22,89.49,387688.0,85.932,86.0376,85.7014,85.9608,387688.0
2024-06-12 14:05:00,89.48,89.55,89.41,89.53,72713.0,85.9512,86.0184,85.8839,85.9992,72713.0
2024-06-12 14:10:00,89.54,89.58,89.45,89.5,75052.0,86.0088,86.0472,85.9223,85.9704,75052.0
2024-06-12 14:15:00,89.51,89.67,89.51,89.59,87861.0,85.98,86.1337,85.98,86.0568,87861.0
2024-06-12 14:20:00,89.59,89.61,89.49,89.55,61421.0,86.0568,86.076,85.9608,86.0184,61421.0
2024-06-12 14:25:00,89.56,89.64,89.52,89.63,54450.0,86.028,86.1049,85.9896,86.0953,54450.0
2024-06-12 14:30:00,89.63,89.77,89.46,89.66,188840.0,86.0953,86.2297,85.932,86.1241,188840.0
2024-06-12 14:35:00,89.65,89.65,89.46,89.54,116838.0,86.1145,86.1145,85.932,86.0088,116838.0
2024-06-12 14:40:00,89.54,89.55,89.32,89.46,132075.0,86.0088,86.0184,85.7975,85.932,132075.0
2024-06-12 14:45:00,89.47,89.47,89.27,89.31,123833.0,85.9416,85.9416,85.7494,85.7879,123833.0
2024-06-12 14:50:00,89.3,89.38,89.19,89.27,101934.0,85.7783,85.8551,85.6726,85.7494,101934.0
2024-06-12 14:55:00,89.27,89.47,89.26,89.4,95653.0,85.7494,85.9416,85.7398,85.8743,95653.0
2024-06-12 15:00:00,89.41,89.5,89.37,89.45,70032.0,85.8839,85.9704,85.8455,85.9223,70032.0
2024-06-12 15:05:00,89.45,89.49,89.37,89.42,67208.0,85.9223,85.9608,85.8455,85.8935,67208.0
2024-06-12 15:10:00,89.39,89.48,89.31,89.43,101131.0,85.8647,85.9512,85.7879,85.9031,101131.0
2024-06-12 15:15:00,89.42,89.48,89.38,89.42,146364.0,85.8935,85.9512,85.8551,85.8935,146364.0
2024-06-12 15:20:00,89.41,89.47,89.2,89.2,134595.0,85.8839,85.9416,85.6822,85.6822,134595.0
2024-06-12 15:25:00,89.21,89.29,89.07,89.11,215635.0,85.6918,85.7687,85.5573,85.5958,215635.0
2024-06-12 15:30:00,89.12,89.21,89.09,89.17,222234.0,85.6054,85.6918,85.5765,85.6534,222234.0
2024-06-12 15:35:00,89.17,89.34,89.14,89.23,234524.0,85.6534,85.8167,85.6246,85.711,234524.0
2024-06-12 15:40:00,89.22,89.34,89.17,89.25,393450.0,85.7014,85.8167,85.6534,85.7302,393450.0
2024-06-12 15:45:00,89.25,89.44,89.24,89.4,279184.0,85.7302,85.9127,85.7206,85.8743,279184.0
2024-06-12 15:50:00,89.4,89.62,89.37,89.62,518131.0,85.8743,86.0856,85.8455,86.0856,518131.0
2024-06-12 15:55:00,89.62,89.67,89.47,89.51,1471173.0,86.0856,86.1337,85.9416,85.98,1471173.0
2024-06-13 09:30:00,89.3,89.42,88.9,89.39,521243.0,85.7783,85.8935,85.394,85.8647,521243.0
2024-06-13 09:35:00,89.39,89.53,88.82,88.88,272694.0,85.8647,85.9992,85.3172,85.3748,272694.0
2024-06-13 09:40:00,88.89,88.93,88.48,88.65,281383.0,85.3844,85.4229,84.9906,85.1539,281383.0
2024-06-13 09:45:00,88.64,88.65,88.44,88.59,250282.0,85.1443,85.1539,84.9522,85.0963,250282.0
2024-06-13 09:50:00,88.6,88.7,88.47,88.62,174193.0,85.1059,85.2019,84.981,85.1251,174193.0
2024-06-13 09:55:00,88.63,88.7,88.56,88.56,112904.0,85.1347,85.2019,85.0674,85.0674,112904.0
2024-06-13 10:00:00,88.56,88.76,88.45,88.67,173052.0,85.0674,85.2596,84.9618,85.1731,173052.0
2024-06-13 10:05:00,88.67,88.72,88.63,88.66,73590.0,85.1731,85.2211,85.1347,85.1635,73590.0
2024-06-13 10:10:00,88.65,88.66,88.52,88.56,212859.0,85.1539,85.1635,85.029,85.0674,212859.0
2024-06-13 10:15:00,88.56,88.94,88.49,88.67,224165.0,85.0674,85.4325,85.0002,85.1731,224165.0
2024-06-13 10:20:00,88.67,88.81,88.64,88.76,134458.0,85.1731,85.3076,85.1443,85.2596,134458.0
2024-06-13 10:25:00,88.78,88.78,88.58,88.6,138694.0,85.2788,85.2788,85.0867,85.1059,138694.0
2024-06-13 10:30:00,88.6,88.65,88.4,88.46,199366.0,85.1059,85.1539,84.9138,84.9714,199366.0
2024-06-13 10:35:00,88.46,88.73,88.45,88.66,136749.0,84.9714,85.2307,84.9618,85.1635,136749.0
2024-06-13 10:40:00,88.66,88.68,88.52,88.63,106605.0,85.1635,85.1827,85.029,85.1347,106605.0
2024-06-13 10:45:00,88.64,88.68,88.55,88.59,151986.0,85.1443,85.1827,85.0578,85.0963,151986.0
2024-06-13 10:50:00,88.59,88.63,88.54,88.63,143214.0,85.0963,85.1347,85.0482,85.1347,143214.0
2024-06-13 10:55:00,88.63,88.79,88.6,88.74,152046.0,85.1347,85.2884,85.1059,85.2403,152046.0
2024-06-13 11:00:00,88.74,88.74,88.53,88.56,134522.0,85.2403,85.2403,85.0386,85.0674,134522.0
2024-06-13 11:05:00,88.55,88.64,88.5,88.53,115122.0,85.0578,85.1443,85.0098,85.0386,115122.0
2024-06-13 11:10:00,88.53,88.57,88.46,88.52,145970.0,85.0386,85.0771,84.9714,85.029,145970.0
2024-06-13 11:15:00,88.52,88.64,88.51,88.56,338526.0,85.029,85.1443,85.0194,85.0674,338526.0
2024-06-13 11:20:00,88.55,88.59,88.49,88.56,100807.0,85.0578,85.0963,85.0002,85.0674,100807.0
2024-06-13 11:25:00,88.57,88.69,88.57,88.59,175651.0,85.0771,85.1923,85.0771,85.0963,175651.0
2024-06-13 11:30:00,88.6,88.67,88.56,88.64,121320.0,85.1059,85.1731,85.0674,85.1443,121320.0
2024-06-13 11:35:00,88.64,88.7,88.58,88.58,138567.0,85.1443,85.2019,85.0867,85.0867,138567.0
2024-06-13 11:40:00,88.58,88.59,88.43,88.47,100760.0,85.0867,85.0963,84.9426,84.981,100760.0
2024-06-13 11:45:00,88.47,88.47,88.36,88.39,123302.0,84.981,84.981,84.8753,84.9042,123302.0
2024-06-13 11:50:00,88.39,88.45,88.35,88.42,87176.0,84.9042,84.9618,84.8657,84.933,87176.0
2024-06-13 11:55:00,88.42,88.53,88.42,88.48,85687.0,84.933,85.0386,84.933,84.9906,85687.0
2024-06-13 12:00:00,88.48,88.48,88.38,88.41,107804.0,84.9906,84.9906,84.8945,84.9234,107804.0
2024-06-13 12:05:00,88.41,88.48,88.37,88.39,77092.0,84.9234,84.9906,84.8849,84.9042,77092.0
2024-06-13 12:10:00,88.39,88.41,88.35,88.38,144574.0,84.9042,84.9234,84.8657,84.8945,144574.0
2024-06-13 12:15:00,88.38,88.4,88.24,88.35,149888.0,84.8945,84.9138,84.7601,84.8657,149888.0
2024-06-13 12:20:00,88.36,88.53,88.35,88.53,78694.0,84.8753,85.0386,84.8657,85.0386,78694.0
2024-06-13 12:25:00,88.53,88.55,88.5,88.5,62527.0,85.0386,85.0578,85.0098,85.0098,62527.0
2024-06-13 12:30:00,88.5,88.64,88.49,88.6,97227.0,85.0098,85.1443,85.0002,85.1059,97227.0
2024-06-13 12:35:00,88.59,88.62,88.54,88.62,64797.0,85.0963,85.1251,85.0482,85.1251,64797.0
2024-06-13 12:40:00,88.62,88.64,88.58,88.61,59349.0,85.1251,85.1443,85.0867,85.1155,59349.0
2024-06-13 12:45:00,88.61,88.67,88.6,88.66,93279.0,85.1155,85.1731,85.1059,85.1635,93279.0
2024-06-13 12:50:00,88.67,88.76,88.66,88.73,69571.0,85.1731,85.2596,85.1635,85.2307,69571.0
2024-06-13 12:55:00,88.73,88.73,88.62,88.63,41849.0,85.2307,85.2307,85.1251,85.1347,41849.0
2024-06-13 13:00:00,88.63,88.75,88.6,88.7,77057.0,85.1347,85.25,85.1059,85.2019,77057.0
2024-06-13 13:05:00,88.7,88.81,88.7,88.79,103842.0,85.2019,85.3076,85.2019,85.2884,103842.0
2024-06-13 13:10:00,88.78,88.86,88.76,88.84,139765.0,85.2788,85.3556,85.2596,85.3364,139765.0
2024-06-13 13:15:00,88.84,88.95,88.83,88.94,56016.0,85.3364,85.4421,85.3268,85.4325,56016.0
2024-06-13 13:20:00,88.94,88.99,88.93,88.94,48928.0,85.4325,85.4805,85.4229,85.4325,48928.0
2024-06-13 13:25:00,88.95,89.03,88.94,89.0,88105.0,85.4421,85.5189,85.4325,85.4901,88105.0
2024-06-13 13:30:00,89.0,89.01,88.97,88.98,71783.0,85.4901,85.4997,85.4613,85.4709,71783.0
2024-06-13 13:35:00,88.99,89.03,88.92,88.94,82970.0,85.4805,85.5189,85.4133,85.4325,82970.0
2024-06-13 13:40:00,88.94,89.02,88.93,89.01,64175.0,85.4325,85.5093,85.4229,85.4997,64175.0
2024-06-13 13:45:00,89.01,89.05,89.0,89.05,73547.0,85.4997,85.5381,85.4901,85.5381,73547.0
2024-06-13 13:50:00,89.05,89.08,89.03,89.07,53063.0,85.5381,85.5669,85.5189,85.5573,53063.0
2024-06-13 13:55:00,89.07,89.13,89.05,89.09,85140.0,85.5573,85.615,85.5381,85.5765,85140.0
2024-06-13 14:00:00,89.09,89.09,88.96,88.98,56771.0,85.5765,85.5765,85.4517,85.4709,56771.0
2024-06-13 14:05:00,88.98,89.08,88.95,89.07,56277.0,85.4709,85.5669,85.4421,85.5573,56277.0
2024-06-13 14:10:00,89.06,89.11,89.04,89.05,116690.0,85.5477,85.5958,85.5285,85.5381,116690.0
2024-06-13 14:15:00,89.05,89.08,89.03,89.06,52427.0,85.5381,85.5669,85.5189,85.5477,52427.0
2024-06-13 14:20:00,89.06,89.08,89.03,89.06,53431.0,85.5477,85.5669,85.5189,85.5477,53431.0
2024-06-13 14:25:00,89.07,89.09,89.04,89.07,97452.0,85.5573,85.5765,85.5285,85.5573,97452.0
2024-06-13 14:30:00,89.06,89.09,89.03,89.06,95432.0,85.5477,85.5765,85.5189,85.5477,95432.0
2024-06-13 14:35:00,89.06,89.06,88.89,88.9,178999.0,85.5477,85.5477,85.3844,85.394,178999.0
2024-06-13 14:40:00,88.9,88.98,88.89,88.95,243319.0,85.394,85.4709,85.3844,85.4421,243319.0
2024-06-13 14:45:00,88.95,88.97,88.88,88.89,56694.0,85.4421,85.4613,85.3748,85.3844,56694.0
2024-06-13 14:50:00,88.89,88.92,88.85,88.89,97161.0,85.3844,85.4133,85.346,85.3844,97161.0
2024-06-13 14:55:00,88.88,88.92,88.86,88.92,54263.0,85.3748,85.4133,85.3556,85.4133,54263.0
2024-06-13 15:00:00,88.91,89.0,88.9,88.98,88132.0,85.4036,85.4901,85.394,85.4709,88132.0
2024-06-13 15:05:00,88.98,88.98,88.9,88.95,81000.0,85.4709,85.4709,85.394,85.4421,81000.0
2024-06-13 15:10:00,88.94,88.94,88.82,88.85,162755.0,85.4325,85.4325,85.3172,85.346,162755.0
2024-06-13 15:15:00,88.84,88.85,88.8,88.83,113051.0,85.3364,85.346,85.298,85.3268,113051.0
2024-06-13 15:20:00,88.84,88.87,88.81,88.84,107216.0,85.3364,85.3652,85.3076,85.3364,107216.0
2024-06-13 15:25:00,88.84,88.88,88.8,88.85,130577.0,85.3364,85.3748,85.298,85.346,130577.0
2024-06-13 15:30:00,88.84,88.85,88.75,88.81,142785.0,85.3364,85.346,85.25,85.3076,142785.0
2024-06-13 15:35:00,88.81,88.94,88.8,88.93,141378.0,85.3076,85.4325,85.298,85.4229,141378.0
2024-06-13 15:40:00,88.93,88.95,88.88,88.9,94858.0,85.4229,85.4421,85.3748,85.394,94858.0
2024-06-13 15:45:00,88.9,88.96,88.89,88.89,126022.0,85.394,85.4517,85.3844,85.3844,126022.0
2024-06-13 15:50:00,88.9,88.92,88.8,88.86,471050.0,85.394,85.4133,85.298,85.3556,471050.0
2024-06-13 15:55:00,88.87,88.87,88.68,88.68,1242686.0,85.3652,85.3652,85.1827,85.1827,1242686.0
2024-06-14 09:30:00,88.6,88.7,88.21,88.37,386898.0,85.1059,85.2019,84.7313,84.8849,386898.0
2024-06-14 09:35:00,88.39,88.65,88.37,88.54,270321.0,84.9042,85.1539,84.8849,85.0482,270321.0
2024-06-14 09:40:00,88.54,88.64,88.3,88.31,160686.0,85.0482,85.1443,84.8177,84.8273,160686.0
2024-06-14 09:45:00,88.32,88.34,88.12,88.26,149852.0,84.8369,84.8561,84.6448,84.7793,149852.0
2024-06-14 09:50:00,88.26,88.26,88.06,88.06,119987.0,84.7793,84.7793,84.5872,84.5872,119987.0
2024-06-14 09:55:00,88.07,88.18,88.05,88.16,120027.0,84.5968,84.7024,84.5776,84.6832,120027.0
2024-06-14 10:00:00,88.15,88.15,87.79,87.98,210260.0,84.6736,84.6736,84.3278,84.5103,210260.0
2024-06-14 10:05:00,87.98,88.05,87.89,87.89,210646.0,84.5103,84.5776,84.4239,84.4239,210646.0
2024-06-14 10:10:00,87.88,88.03,87.86,88.0,100833.0,84.4143,84.5584,84.3951,84.5295,100833.0
2024-06-14 10:15:00,87.99,88.0,87.82,87.83,80157.0,84.5199,84.5295,84.3566,84.3662,80157.0
2024-06-14 10:20:00,87.82,87.96,87.72,87.84,145021.0,84.3566,84.4911,84.2606,84.3758,145021.0
2024-06-14 10:25:00,87.84,87.89,87.75,87.87,207631.0,84.3758,84.4239,84.2894,84.4047,207631.0
2024-06-14 10:30:00,87.88,87.89,87.75,87.81,172583.0,84.4143,84.4239,84.2894,84.347,172583.0
2024-06-14 10:35:00,87.81,87.97,87.79,87.85,204950.0,84.347,84.5007,84.3278,84.3854,204950.0
2024-06-14 10:40:00,87.85,87.85,87.67,87.79,462532.0,84.3854,84.3854,84.2125,84.3278,462532.0
2024-06-14 10:45:00,87.8,87.84,87.75,87.84,211381.0,84.3374,84.3758,84.2894,84.3758,211381.0
2024-06-14 10:50:00,87.84,88.04,87.83,88.0,85437.0,84.3758,84.568,84.3662,84.5295,85437.0
2024-06-14 10:55:00,87.99,88.02,87.91,87.96,111527.0,84.5199,84.5487,84.4431,84.4911,111527.0
2024-06-14 11:00:00,87.96,88.04,87.91,87.96,64327.0,84.4911,84.568,84.4431,84.4911,64327.0
2024-06-14 11:05:00,87.96,87.97,87.84,87.88,100149.0,84.4911,84.5007,84.3758,84.4143,100149.0
2024-06-14 11:10:00,87.88,87.97,87.84,87.87,123652.0,84.4143,84.5007,84.3758,84.4047,123652.0
2024-06-14 11:15:00,87.88,87.97,87.83,87.94,79099.0,84.4143,84.5007,84.3662,84.4719,79099.0
2024-06-14 11:20:00,87.94,88.04,87.9,88.03,70595.0,84.4719,84.568,84.4335,84.5584,70595.0
2024-06-14 11:25:00,88.03,88.04,87.96,88.01,92262.0,84.5584,84.568,84.4911,84.5391,92262.0
2024-06-14 11:30:00,88.01,88.08,87.96,88.05,96251.0,84.5391,84.6064,84.4911,84.5776,96251.0
2024-06-14 11:35:00,88.04,88.07,87.91,87.94,54530.0,84.568,84.5968,84.4431,84.4719,54530.0
2024-06-14 11:40:00,87.94,87.94,87.84,87.85,72046.0,84.4719,84.4719,84.3758,84.3854,72046.0
2024-06-14 11:45:00,87.85,87.91,87.79,87.9,63255.0,84.3854,84.4431,84.3278,84.4335,63255.0
2024-06-14 11:50:00,87.9,87.91,87.87,87.9,48125.0,84.4335,84.4431,84.4047,84.4335,48125.0
2024-06-14 11:55:00,87.9,87.97,87.85,87.95,81874.0,84.4335,84.5007,84.3854,84.4815,81874.0
2024-06-14 12:00:00,87.97,87.97,87.88,87.9,44145.0,84.5007,84.5007,84.4143,84.4335,44145.0
2024-06-14 12:05:00,87.9,87.93,87.86,87.91,47620.0,84.4335,84.4623,84.3951,84.4431,47620.0
2024-06-14 12:10:00,87.91,88.02,87.91,87.97,61927.0,84.4431,84.5487,84.4431,84.5007,61927.0
2024-06-14 12:15:00,87.98,87.99,87.9,87.94,44427.0,84.5103,84.5199,84.4335,84.4719,44427.0
2024-06-14 12:20:00,87.94,87.98,87.93,87.95,41233.0,84.4719,84.5103,84.4623,84.4815,41233.0
2024-06-14 12:25:00,87.95,87.95,87.87,87.89,43492.0,84.4815,84.4815,84.4047,84.4239,43492.0
2024-06-14 12:30:00,87.89,87.95,87.85,87.94,46849.0,84.4239,84.4815,84.3854,84.4719,46849.0
2024-06-14 12:35:00,87.94,88.05,87.93,88.01,57128.0,84.4719,84.5776,84.4623,84.5391,57128.0
2024-06-14 12:40:00,88.02,88.07,87.98,88.06,62833.0,84.5487,84.5968,84.5103,84.5872,62833.0
2024-06-14 12:45:00,88.07,88.09,88.01,88.04,223439.0,84.5968,84.616,84.5391,84.568,223439.0
2024-06-14 12:50:00,88.03,88.04,87.96,88.0,67955.0,84.5584,84.568,84.4911,84.5295,67955.0
2024-06-14 12:55:00,88.0,88.02,87.97,88.02,35436.0,84.5295,84.5487,84.5007,84.5487,35436.0
2024-06-14 13:00:00,88.01,88.08,88.0,88.06,52102.0,84.5391,84.6064,84.5295,84.5872,52102.0
2024-06-14 13:05:00,88.06,88.19,88.05,88.17,47471.0,84.5872,84.712,84.5776,84.6928,47471.0
2024-06-14 13:10:00,88.17,88.18,88.08,88.09,49495.0,84.6928,84.7024,84.6064,84.616,49495.0
2024-06-14 13:15:00,88.1,88.14,88.01,88.06,60613.0,84.6256,84.664,84.5391,84.5872,60613.0
2024-06-14 13:20:00,88.06,88.1,87.93,87.94,48044.0,84.5872,84.6256,84.4623,84.4719,48044.0
2024-06-14 13:25:00,87.94,88.0,87.93,87.96,37141.0,84.4719,84.5295,84.4623,84.4911,37141.0
2024-06-14 13:30:00,87.95,87.97,87.88,87.95,40726.0,84.4815,84.5007,84.4143,84.4815,40726.0
2024-06-14 13:35:00,87.95,87.97,87.92,87.94,64911.0,84.4815,84.5007,84.4527,84.4719,64911.0
2024-06-14 13:40:00,87.94,87.96,87.91,87.95,52046.0,84.4719,84.4911,84.4431,84.4815,52046.0
2024-06-14 13:45:00,87.95,87.98,87.88,87.91,50831.0,84.4815,84.5103,84.4143,84.4431,50831.0
2024-06-14 13:50:00,87.9,87.9,87.8,87.83,66235.0,84.4335,84.4335,84.3374,84.3662,66235.0
2024-06-14 13:55:00,87.83,87.84,87.76,87.8,78391.0,84.3662,84.3758,84.299,84.3374,78391.0
2024-06-14 14:00:00,87.79,87.79,87.73,87.78,69449.0,84.3278,84.3278,84.2702,84.3182,69449.0
2024-06-14 14:05:00,87.78,87.84,87.76,87.84,96815.0,84.3182,84.3758,84.299,84.3758,96815.0
2024-06-14 14:10:00,87.84,87.85,87.8,87.83,50076.0,84.3758,84.3854,84.3374,84.3662,50076.0
2024-06-14 14:15:00,87.83,87.87,87.78,87.85,104439.0,84.3662,84.4047,84.3182,84.3854,104439.0
2024-06-14 14:20:00,87.87,87.91,87.79,87.9,72715.0,84.4047,84.4431,84.3278,84.4335,72715.0
2024-06-14 14:25:00,87.9,87.93,87.82,87.83,73557.0,84.4335,84.4623,84.3566,84.3662,73557.0
2024-06-14 14:30:00,87.83,87.92,87.82,87.89,98608.0,84.3662,84.4527,84.3566,84.4239,98608.0
2024-06-14 14:35:00,87.89,87.91,87.87,87.91,57958.0,84.4239,84.4431,84.4047,84.4431,57958.0
2024-06-14 14:40:00,87.9,87.91,87.8,87.84,65716.0,84.4335,84.4431,84.3374,84.3758,65716.0
2024-06-14 14:45:00,87.84,87.91,87.84,87.91,84677.0,84.3758,84.4431,84.3758,84.4431,84677.0
2024-06-14 14:50:00,87.9,87.91,87.84,87.9,63975.0,84.4335,84.4431,84.3758,84.4335,63975.0
2024-06-14 14:55:00,87.89,87.9,87.83,87.87,92186.0,84.4239,84.4335,84.3662,84.4047,92186.0
2024-06-14 15:00:00,87.87,87.91,87.86,87.9,130501.0,84.4047,84.4431,84.3951,84.4335,130501.0
2024-06-14 15:05:00,87.9,87.92,87.89,87.91,91996.0,84.4335,84.4527,84.4239,84.4431,91996.0
2024-06-14 15:10:00,87.91,87.94,87.88,87.92,158485.0,84.4431,84.4719,84.4143,84.4527,158485.0
2024-06-14 15:15:00,87.91,87.92,87.85,87.86,159491.0,84.4431,84.4527,84.3854,84.3951,159491.0
2024-06-14 15:20:00,87.86,87.91,87.83,87.9,109715.0,84.3951,84.4431,84.3662,84.4335,109715.0
2024-06-14 15:25:00,87.9,87.93,87.88,87.92,131389.0,84.4335,84.4623,84.4143,84.4527,131389.0
2024-06-14 15:30:00,87.92,87.94,87.88,87.92,174689.0,84.4527,84.4719,84.4143,84.4527,174689.0
2024-06-14 15:35:00,87.93,87.98,87.93,87.98,148109.0,84.4623,84.5103,84.4623,84.5103,148109.0
2024-06-14 15:40:00,87.98,88.01,87.97,88.01,205537.0,84.5103,84.5391,84.5007,84.5391,205537.0
2024-06-14 15:45:00,88.0,88.07,87.99,88.03,316070.0,84.5295,84.5968,84.5199,84.5584,316070.0
2024-06-14 15:50:00,88.03,88.04,87.92,87.96,655122.0,84.5584,84.568,84.4527,84.4911,655122.0
2024-06-14 15:55:00,87.95,88.04,87.9,88.02,1393821.0,84.4815,84.568,84.4335,84.5487,1393821.0
2024-06-17 09:30:00,87.92,88.07,87.72,88.06,523750.0,84.4527,84.5968,84.2606,84.5872,523750.0
2024-06-17 09:35:00,88.06,88.12,87.65,87.74,269681.0,84.5872,84.6448,84.1933,84.2798,269681.0
2024-06-17 09:40:00,87.74,88.15,87.6,88.03,336159.0,84.2798,84.6736,84.1453,84.5584,336159.0
2024-06-17 09:45:00,88.02,88.32,88.01,88.26,204648.0,84.5487,84.8369,84.5391,84.7793,204648.0
2024-06-17 09:50:00,88.27,88.33,88.0,88.04,127276.0,84.7889,84.8465,84.5295,84.568,127276.0
2024-06-17 09:55:00,88.04,88.15,87.97,88.03,123415.0,84.568,84.6736,84.5007,84.5584,123415.0
2024-06-17 10:00:00,88.02,88.12,87.88,88.11,127503.0,84.5487,84.6448,84.4143,84.6352,127503.0
2024-06-17 10:05:00,88.11,88.15,87.9,87.96,202245.0,84.6352,84.6736,84.4335,84.4911,202245.0
2024-06-17 10:10:00,87.95,87.99,87.74,87.75,229085.0,84.4815,84.5199,84.2798,84.2894,229085.0
2024-06-17 10:15:00,87.75,88.05,87.74,88.04,123350.0,84.2894,84.5776,84.2798,84.568,123350.0
2024-06-17 10:20:00,88.05,88.07,87.75,87.88,86279.0,84.5776,84.5968,84.2894,84.4143,86279.0
2024-06-17 10:25:00,87.88,88.05,87.82,87.97,93365.0,84.4143,84.5776,84.3566,84.5007,93365.0
2024-06-17 10:30:00,87.97,88.1,87.88,88.1,87155.0,84.5007,84.6256,84.4143,84.6256,87155.0
2024-06-17 10:35:00,88.09,88.1,87.98,87.98,92802.0,84.616,84.6256,84.5103,84.5103,92802.0
2024-06-17 10:40:00,87.99,88.09,87.95,88.02,89627.0,84.5199,84.616,84.4815,84.5487,89627.0
2024-06-17 10:45:00,88.03,88.03,87.89,87.92,72334.0,84.5584,84.5584,84.4239,84.4527,72334.0
2024-06-17 10:50:00,87.92,88.02,87.88,87.95,75625.0,84.4527,84.5487,84.4143,84.4815,75625.0
2024-06-17 10:55:00,87.94,87.99,87.92,87.95,73797.0,84.4719,84.5199,84.4527,84.4815,73797.0
2024-06-17 11:00:00,87.96,88.12,87.94,88.1,133011.0,84.4911,84.6448,84.4719,84.6256,133011.0
2024-06-17 11:05:00,88.1,88.15,87.87,88.06,118735.0,84.6256,84.6736,84.4047,84.5872,118735.0
2024-06-17 11:10:00,88.06,88.13,88.01,88.04,109736.0,84.5872,84.6544,84.5391,84.568,109736.0
2024-06-17 11:15:00,88.04,88.08,88.0,88.08,57817.0,84.568,84.6064,84.5295,84.6064,57817.0
2024-06-17 11:20:00,88.08,88.14,88.05,88.13,55432.0,84.6064,84.664,84.5776,84.6544,55432.0
2024-06-17 11:25:00,88.12,88.24,88.11,88.19,54562.0,84.6448,84.7601,84.6352,84.712,54562.0
2024-06-17 11:30:00,88.18,88.25,88.14,88.22,113356.0,84.7024,84.7697,84.664,84.7409,113356.0
2024-06-17 11:35:00,88.21,88.27,88.19,88.23,74378.0,84.7313,84.7889,84.712,84.7505,74378.0
2024-06-17 11:40:00,88.23,88.24,88.14,88.16,49002.0,84.7505,84.7601,84.664,84.6832,49002.0
2024-06-17 11:45:00,88.15,88.17,87.99,88.01,111862.0,84.6736,84.6928,84.5199,84.5391,111862.0
2024-06-17 11:50:00,88.01,88.11,88.0,88.1,63263.0,84.5391,84.6352,84.5295,84.6256,63263.0
2024-06-17 11:55:00,88.1,88.18,88.07,88.13,53561.0,84.6256,84.7024,84.5968,84.6544,53561.0
2024-06-17 12:00:00,88.12,88.21,88.12,88.2,36247.0,84.6448,84.7313,84.6448,84.7216,36247.0
2024-06-17 12:05:00,88.2,88.26,88.17,88.2,80220.0,84.7216,84.7793,84.6928,84.7216,80220.0
2024-06-17 12:10:00,88.2,88.26,88.17,88.24,31835.0,84.7216,84.7793,84.6928,84.7601,31835.0
2024-06-17 12:15:00,88.25,88.32,88.22,88.32,110627.0,84.7697,84.8369,84.7409,84.8369,110627.0
2024-06-17 12:20:00,88.31,88.31,88.2,88.24,55760.0,84.8273,84.8273,84.7216,84.7601,55760.0
2024-06-17 12:25:00,88.24,88.41,88.21,88.4,159591.0,84.7601,84.9234,84.7313,84.9138,159591.0
2024-06-17 12:30:00,88.4,88.42,88.29,88.37,155010.0,84.9138,84.933,84.8081,84.8849,155010.0
2024-06-17 12:35:00,88.36,88.39,88.35,88.36,54599.0,84.8753,84.9042,84.8657,84.8753,54599.0
2024-06-17 12:40:00,88.35,88.38,88.32,88.33,173179.0,84.8657,84.8945,84.8369,84.8465,173179.0
2024-06-17 12:45:00,88.34,88.38,88.32,88.37,78701.0,84.8561,84.8945,84.8369,84.8849,78701.0
2024-06-17 12:50:00,88.37,88.46,88.36,88.43,59379.0,84.8849,84.9714,84.8753,84.9426,59379.0
2024-06-17 12:55:00,88.43,88.45,88.4,88.43,38518.0,84.9426,84.9618,84.9138,84.9426,38518.0
2024-06-17 13:00:00,88.43,88.52,88.43,88.52,67234.0,84.9426,85.029,84.9426,85.029,67234.0
2024-06-17 13:05:00,88.52,88.52,88.45,88.46,66635.0,85.029,85.029,84.9618,84.9714,66635.0
2024-06-17 13:10:00,88.46,88.5,88.44,88.49,99930.0,84.9714,85.0098,84.9522,85.0002,99930.0
2024-06-17 13:15:00,88.49,88.52,88.45,88.5,44647.0,85.0002,85.029,84.9618,85.0098,44647.0
2024-06-17 13:20:00,88.5,88.52,88.44,88.45,44132.0,85.0098,85.029,84.9522,84.9618,44132.0
2024-06-17 13:25:00,88.46,88.49,88.41,88.41,51002.0,84.9714,85.0002,84.9234,84.9234,51002.0
2024-06-17 13:30:00,88.41,88.55,88.4,88.47,68960.0,84.9234,85.0578,84.9138,84.981,68960.0
2024-06-17 13:35:00,88.48,88.5,88.43,88.44,56400.0,84.9906,85.0098,84.9426,84.9522,56400.0
2024-06-17 13:40:00,88.44,88.45,88.37,88.39,48879.0,84.9522,84.9618,84.8849,84.9042,48879.0
2024-06-17 13:45:00,88.4,88.42,88.34,88.39,53500.0,84.9138,84.933,84.8561,84.9042,53500.0
2024-06-17 13:50:00,88.39,88.43,88.36,88.39,55289.0,84.9042,84.9426,84.8753,84.9042,55289.0
2024-06-17 13:55:00,88.39,88.47,88.39,88.44,123223.0,84.9042,84.981,84.9042,84.9522,123223.0
2024-06-17 14:00:00,88.43,88.51,88.41,88.46,72431.0,84.9426,85.0194,84.9234,84.9714,72431.0
2024-06-17 14:05:00,88.46,88.56,88.45,88.53,277688.0,84.9714,85.0674,84.9618,85.0386,277688.0
2024-06-17 14:10:00,88.54,88.56,88.46,88.46,139852.0,85.0482,85.0674,84.9714,84.9714,139852.0
2024-06-17 14:15:00,88.46,88.54,88.46,88.49,106752.0,84.9714,85.0482,84.9714,85.0002,106752.0
2024-06-17 14:20:00,88.49,88.58,88.46,88.57,78393.0,85.0002,85.0867,84.9714,85.0771,78393.0
2024-06-17 14:25:00,88.58,88.65,88.56,88.59,146426.0,85.0867,85.1539,85.0674,85.0963,146426.0
2024-06-17 14:30:00,88.59,88.64,88.57,88.63,176081.0,85.0963,85.1443,85.0771,85.1347,176081.0
2024-06-17 14:35:00,88.63,88.67,88.61,88.66,139563.0,85.1347,85.1731,85.1155,85.1635,139563.0
2024-06-17 14:40:00,88.65,88.66,88.61,88.61,155086.0,85.1539,85.1635,85.1155,85.1155,155086.0
2024-06-17 14:45:00,88.61,88.62,88.56,88.59,122238.0,85.1155,85.1251,85.0674,85.0963,122238.0
2024-06-17 14:50:00,88.59,88.59,88.44,88.47,81829.0,85.0963,85.0963,84.9522,84.981,81829.0
2024-06-17 14:55:00,88.47,88.5,88.44,88.5,135415.0,84.981,85.0098,84.9522,85.0098,135415.0
2024-06-17 15:00:00,88.5,88.57,88.48,88.55,104989.0,85.0098,85.0771,84.9906,85.0578,104989.0
2024-06-17 15:05:00,88.56,88.56,88.46,88.52,113757.0,85.0674,85.0674,84.9714,85.029,113757.0
2024-06-17 15:10:00,88.52,88.55,88.47,88.52,161731.0,85.029,85.0578,84.981,85.029,161731.0
2024-06-17 15:15:00,88.52,88.6,88.49,88.54,129336.0,85.029,85.1059,85.0002,85.0482,129336.0
2024-06-17 15:20:00,88.53,88.57,88.51,88.54,103297.0,85.0386,85.0771,85.0194,85.0482,103297.0
2024-06-17 15:25:00,88.55,88.57,88.51,88.55,197655.0,85.0578,85.0771,85.0194,85.0578,197655.0
2024-06-17 15:30:00,88.55,88.58,88.52,88.53,167375.0,85.0578,85.0867,85.029,85.0386,167375.0
2024-06-17 15:35:00,88.53,88.55,88.45,88.48,193224.0,85.0386,85.0578,84.9618,84.9906,193224.0
2024-06-17 15:40:00,88.48,88.53,88.36,88.37,200946.0,84.9906,85.0386,84.8753,84.8849,200946.0
2024-06-17 15:45:00,88.37,88.41,88.26,88.27,322021.0,84.8849,84.9234,84.7793,84.7889,322021.0
2024-06-17 15:50:00,88.27,88.37,88.22,88.29,658929.0,84.7889,84.8849,84.7409,84.8081,658929.0
2024-06-17 15:55:00,88.29,88.33,88.2,88.26,1082620.0,84.8081,84.8465,84.7216,84.7793,1082620.0
2024-06-18 09:30:00,88.8,89.19,88.71,89.12,456160.0,85.298,85.6726,85.2115,85.6054,456160.0
2024-06-18 09:35:00,89.12,89.39,88.98,89.38,391408.0,85.6054,85.8647,85.4709,85.8551,391408.0
2024-06-18 09:40:00,89.38,89.59,89.27,89.43,688127.0,85.8551,86.0568,85.7494,85.9031,688127.0
2024-06-18 09:45:00,89.42,89.65,89.38,89.58,264884.0,85.8935,86.1145,85.8551,86.0472,264884.0
2024-06-18 09:50:00,89.57,89.65,89.44,89.62,235582.0,86.0376,86.1145,85.9127,86.0856,235582.0
2024-06-18 09:55:00,89.62,89.69,89.49,89.65,293856.0,86.0856,86.1529,85.9608,86.1145,293856.0
2024-06-18 10:00:00,89.64,89.76,89.53,89.55,484126.0,86.1049,86.2201,85.9992,86.0184,484126.0
2024-06-18 10:05:00,89.55,89.58,89.39,89.55,292471.0,86.0184,86.0472,85.8647,86.0184,292471.0
2024-06-18 10:10:00,89.54,89.57,89.47,89.51,285015.0,86.0088,86.0376,85.9416,85.98,285015.0
2024-06-18 10:15:00,89.52,89.66,89.48,89.66,288946.0,85.9896,86.1241,85.9512,86.1241,288946.0
2024-06-18 10:20:00,89.65,89.69,89.51,89.51,237160.0,86.1145,86.1529,85.98,85.98,237160.0
2024-06-18 10:25:00,89.51,89.59,89.5,89.53,148058.0,85.98,86.0568,85.9704,85.9992,148058.0
2024-06-18 10:30:00,89.53,89.55,89.44,89.49,223532.0,85.9992,86.0184,85.9127,85.9608,223532.0
2024-06-18 10:35:00,89.49,89.5,89.34,89.43,114551.0,85.9608,85.9704,85.8167,85.9031,114551.0
2024-06-18 10:40:00,89.43,89.49,89.31,89.33,105846.0,85.9031,85.9608,85.7879,85.8071,105846.0
2024-06-18 10:45:00,89.32,89.39,89.26,89.27,166783.0,85.7975,85.8647,85.7398,85.7494,166783.0
2024-06-18 10:50:00,89.26,89.26,89.1,89.11,114980.0,85.7398,85.7398,85.5862,85.5958,114980.0
2024-06-18 10:55:00,89.12,89.18,89.09,89.15,125296.0,85.6054,85.663,85.5765,85.6342,125296.0
2024-06-18 11:00:00,89.15,89.17,89.01,89.01,160426.0,85.6342,85.6534,85.4997,85.4997,160426.0
2024-06-18 11:05:00,89.02,89.08,88.93,89.08,169608.0,85.5093,85.5669,85.4229,85.5669,169608.0
2024-06-18 11:10:00,89.07,89.13,89.05,89.06,145574.0,85.5573,85.615,85.5381,85.5477,145574.0
2024-06-18 11:15:00,89.07,89.17,89.02,89.08,253596.0,85.5573,85.6534,85.5093,85.5669,253596.0
2024-06-18 11:20:00,89.08,89.12,89.04,89.07,110905.0,85.5669,85.6054,85.5285,85.5573,110905.0
2024-06-18 11:25:00,89.06,89.08,88.93,88.94,98622.0,85.5477,85.5669,85.4229,85.4325,98622.0
2024-06-18 11:30:00,88.93,88.96,88.9,88.95,142211.0,85.4229,85.4517,85.394,85.4421,142211.0
2024-06-18 11:35:00,88.95,88.95,88.87,88.94,95690.0,85.4421,85.4421,85.3652,85.4325,95690.0
2024-06-18 11:40:00,88.94,89.01,88.92,88.98,85106.0,85.4325,85.4997,85.4133,85.4709,85106.0
2024-06-18 11:45:00,88.99,89.0,88.91,88.95,72218.0,85.4805,85.4901,85.4036,85.4421,72218.0
2024-06-18 11:50:00,88.96,89.01,88.91,88.91,107276.0,85.4517,85.4997,85.4036,85.4036,107276.0
2024-06-18 11:55:00,88.9,88.92,88.8,88.82,40167.0,85.394,85.4133,85.298,85.3172,40167.0
2024-06-18 12:00:00,88.81,88.84,88.76,88.8,72449.0,85.3076,85.3364,85.2596,85.298,72449.0
2024-06-18 12:05:00,88.8,88.82,88.72,88.79,98301.0,85.298,85.3172,85.2211,85.2884,98301.0
2024-06-18 12:10:00,88.79,88.83,88.68,88.73,61446.0,85.2884,85.3268,85.1827,85.2307,61446.0
2024-06-18 12:15:00,88.73,88.79,88.69,88.72,157233.0,85.2307,85.2884,85.1923,85.2211,157233.0
2024-06-18 12:20:00,88.71,88.72,88.62,88.65,113157.0,85.2115,85.2211,85.1251,85.1539,113157.0
2024-06-18 12:25:00,88.64,88.69,88.54,88.57,75211.0,85.1443,85.1923,85.0482,85.0771,75211.0
2024-06-18 12:30:00,88.58,88.58,88.43,88.5,450276.0,85.0867,85.0867,84.9426,85.0098,450276.0
2024-06-18 12:35:00,88.49,88.57,88.46,88.56,50569.0,85.0002,85.0771,84.9714,85.0674,50569.0
2024-06-18 12:40:00,88.56,88.66,88.55,88.65,92151.0,85.0674,85.1635,85.0578,85.1539,92151.0
2024-06-18 12:45:00,88.65,88.68,88.59,88.6,117994.0,85.1539,85.1827,85.0963,85.1059,117994.0
2024-06-18 12:50:00,88.6,88.64,88.58,88.61,34859.0,85.1059,85.1443,85.0867,85.1155,34859.0
2024-06-18 12:55:00,88.6,88.61,88.53,88.55,69939.0,85.1059,85.1155,85.0386,85.0578,69939.0
2024-06-18 13:00:00,88.53,88.53,88.41,88.48,69680.0,85.0386,85.0386,84.9234,84.9906,69680.0
2024-06-18 13:05:00,88.49,88.53,88.42,88.45,57572.0,85.0002,85.0386,84.933,84.9618,57572.0
2024-06-18 13:10:00,88.45,88.56,88.43,88.56,65591.0,84.9618,85.0674,84.9426,85.0674,65591.0
2024-06-18 13:15:00,88.57,88.59,88.46,88.59,124925.0,85.0771,85.0963,84.9714,85.0963,124925.0
2024-06-18 13:20:00,88.59,88.73,88.58,88.7,63237.0,85.0963,85.2307,85.0867,85.2019,63237.0
2024-06-18 13:25:00,88.7,88.71,88.62,88.62,45193.0,85.2019,85.2115,85.1251,85.1251,45193.0
2024-06-18 13:30:00,88.62,88.63,88.57,88.63,71252.0,85.1251,85.1347,85.0771,85.1347,71252.0
2024-06-18 13:35:00,88.63,88.69,88.62,88.66,53320.0,85.1347,85.1923,85.1251,85.1635,53320.0
2024-06-18 13:40:00,88.67,88.69,88.59,88.62,40994.0,85.1731,85.1923,85.0963,85.1251,40994.0
2024-06-18 13:45:00,88.62,88.62,88.55,88.56,29906.0,85.1251,85.1251,85.0578,85.0674,29906.0
2024-06-18 13:50:00,88.56,88.59,88.51,88.54,35599.0,85.0674,85.0963,85.0194,85.0482,35599.0
2024-06-18 13:55:00,88.54,88.63,88.53,88.6,40452.0,85.0482,85.1347,85.0386,85.1059,40452.0
2024-06-18 14:00:00,88.6,88.62,88.49,88.56,71190.0,85.1059,85.1251,85.0002,85.0674,71190.0
2024-06-18 14:05:00,88.56,88.65,88.52,88.64,87213.0,85.0674,85.1539,85.029,85.1443,87213.0
2024-06-18 14:10:00,88.64,88.66,88.56,88.58,38486.0,85.1443,85.1635,85.0674,85.0867,38486.0
2024-06-18 14:15:00,88.57,88.57,88.47,88.48,156647.0,85.0771,85.0771,84.981,84.9906,156647.0
2024-06-18 14:20:00,88.47,88.51,88.43,88.47,100843.0,84.981,85.0194,84.9426,84.981,100843.0
2024-06-18 14:25:00,88.46,88.58,88.44,88.57,89446.0,84.9714,85.0867,84.9522,85.0771,89446.0
2024-06-18 14:30:00,88.56,88.63,88.55,88.62,100575.0,85.0674,85.1347,85.0578,85.1251,100575.0
2024-06-18 14:35:00,88.61,88.66,88.59,88.65,53936.0,85.1155,85.1635,85.0963,85.1539,53936.0
2024-06-18 14:40:00,88.66,88.67,88.62,88.63,35720.0,85.1635,85.1731,85.1251,85.1347,35720.0
2024-06-18 14:45:00,88.63,88.7,88.61,88.69,43572.0,85.1347,85.2019,85.1155,85.1923,43572.0
2024-06-18 14:50:00,88.69,88.74,88.67,88.73,71689.0,85.1923,85.2403,85.1731,85.2307,71689.0
2024-06-18 14:55:00,88.74,88.74,88.65,88.67,85493.0,85.2403,85.2403,85.1539,85.1731,85493.0
2024-06-18 15:00:00,88.67,88.67,88.55,88.56,69234.0,85.1731,85.1731,85.0578,85.0674,69234.0
2024-06-18 15:05:00,88.56,88.57,88.47,88.48,68027.0,85.0674,85.0771,84.981,84.9906,68027.0
2024-06-18 15:10:00,88.48,88.52,88.43,88.5,87591.0,84.9906,85.029,84.9426,85.0098,87591.0
2024-06-18 15:15:00,88.5,88.54,88.49,88.52,44447.0,85.0098,85.0482,85.0002,85.029,44447.0
2024-06-18 15:20:00,88.53,88.54,88.49,88.5,61236.0,85.0386,85.0482,85.0002,85.0098,61236.0
2024-06-18 15:25:00,88.5,88.59,88.49,88.56,145723.0,85.0098,85.0963,85.0002,85.0674,145723.0
2024-06-18 15:30:00,88.56,88.59,88.49,88.58,89417.0,85.0674,85.0963,85.0002,85.0867,89417.0
2024-06-18 15:35:00,88.58,88.67,88.55,88.62,203393.0,85.0867,85.1731,85.0578,85.1251,203393.0
2024-06-18 15:40:00,88.62,88.64,88.6,88.61,72169.0,85.1251,85.1443,85.1059,85.1155,72169.0
2024-06-18 15:45:00,88.61,88.63,88.56,88.58,173622.0,85.1155,85.1347,85.0674,85.0867,173622.0
2024-06-18 15:50:00,88.58,88.6,88.52,88.57,272235.0,85.0867,85.1059,85.029,85.0771,272235.0
2024-06-18 15:55:00,88.58,88.65,88.54,88.65,746546.0,85.0867,85.1539,85.0482,85.1539,746546.0
2024-06-20 09:30:00,88.9,89.38,88.62,89.22,427701.0,85.394,85.8551,85.1251,85.7014,427701.0
2024-06-20 09:35:00,89.23,89.34,89.03,89.22,286877.0,85.711,85.8167,85.5189,85.7014,286877.0
2024-06-20 09:40:00,89.22,89.44,89.21,89.39,186196.0,85.7014,85.9127,85.6918,85.8647,186196.0
2024-06-20 09:45:00,89.4,89.42,89.19,89.36,193653.0,85.8743,85.8935,85.6726,85.8359,193653.0
2024-06-20 09:50:00,89.37,89.74,89.37,89.65,249429.0,85.8455,86.2009,85.8455,86.1145,249429.0
2024-06-20 09:55:00,89.65,89.74,89.57,89.73,220296.0,86.1145,86.2009,86.0376,86.1913,220296.0
2024-06-20 10:00:00,89.74,89.97,89.69,89.87,205746.0,86.2009,86.4218,86.1529,86.3258,205746.0
2024-06-20 10:05:00,89.87,89.94,89.78,89.86,168104.0,86.3258,86.393,86.2393,86.3162,168104.0
2024-06-20 10:10:00,89.86,89.93,89.77,89.93,233779.0,86.3162,86.3834,86.2297,86.3834,233779.0
2024-06-20 10:15:00,89.93,90.08,89.88,90.04,306853.0,86.3834,86.5275,86.3354,86.4891,306853.0
2024-06-20 10:20:00,90.04,90.1,89.99,90.03,167668.0,86.4891,86.5467,86.4411,86.4795,167668.0
2024-06-20 10:25:00,90.02,90.06,89.98,90.01,96674.0,86.4699,86.5083,86.4314,86.4603,96674.0
2024-06-20 10:30:00,90.0,90.05,89.89,89.92,93288.0,86.4507,86.4987,86.345,86.3738,93288.0
2024-06-20 10:35:00,89.93,89.95,89.83,89.93,129212.0,86.3834,86.4026,86.2874,86.3834,129212.0
2024-06-20 10:40:00,89.93,89.95,89.81,89.91,175408.0,86.3834,86.4026,86.2682,86.3642,175408.0
2024-06-20 10:45:00,89.91,89.94,89.86,89.91,96395.0,86.3642,86.393,86.3162,86.3642,96395.0
2024-06-20 10:50:00,89.91,89.94,89.8,89.82,112968.0,86.3642,86.393,86.2585,86.2778,112968.0
2024-06-20 10:55:00,89.81,89.87,89.78,89.86,146119.0,86.2682,86.3258,86.2393,86.3162,146119.0
2024-06-20 11:00:00,89.87,90.16,89.87,90.13,371388.0,86.3258,86.6043,86.3258,86.5755,371388.0
2024-06-20 11:05:00,90.14,90.3,90.11,90.22,219336.0,86.5851,86.7388,86.5563,86.662,219336.0
2024-06-20 11:10:00,90.22,90.37,90.15,90.36,184268.0,86.662,86.8061,86.5947,86.7965,184268.0
2024-06-20 11:15:00,90.37,90.37,90.15,90.18,427573.0,86.8061,86.8061,86.5947,86.6236,427573.0
2024-06-20 11:20:00,90.18,90.22,90.11,90.13,254402.0,86.6236,86.662,86.5563,86.5755,254402.0
2024-06-20 11:25:00,90.12,90.16,90.01,90.12,231399.0,86.5659,86.6043,86.4603,86.5659,231399.0
2024-06-20 11:30:00,90.11,90.13,89.96,90.06,140441.0,86.5563,86.5755,86.4122,86.5083,140441.0
2024-06-20 11:35:00,90.07,90.07,89.97,89.97,142063.0,86.5179,86.5179,86.4218,86.4218,142063.0
2024-06-20 11:40:00,89.98,89.99,89.88,89.9,116770.0,86.4314,86.4411,86.3354,86.3546,116770.0
2024-06-20 11:45:00,89.9,90.03,89.86,89.97,216974.0,86.3546,86.4795,86.3162,86.4218,216974.0
2024-06-20 11:50:00,89.97,89.99,89.86,89.88,204170.0,86.4218,86.4411,86.3162,86.3354,204170.0
2024-06-20 11:55:00,89.88,89.95,89.86,89.92,63089.0,86.3354,86.4026,86.3162,86.3738,63089.0
2024-06-20 12:00:00,89.91,90.02,89.88,90.0,129554.0,86.3642,86.4699,86.3354,86.4507,129554.0
2024-06-20 12:05:00,90.0,90.01,89.91,89.95,54873.0,86.4507,86.4603,86.3642,86.4026,54873.0
2024-06-20 12:10:00,89.94,90.07,89.94,90.06,58373.0,86.393,86.5179,86.393,86.5083,58373.0
2024-06-20 12:15:00,90.06,90.2,90.05,90.2,82403.0,86.5083,86.6428,86.4987,86.6428,82403.0
2024-06-20 12:20:00,90.19,90.25,90.12,90.13,100574.0,86.6332,86.6908,86.5659,86.5755,100574.0
2024-06-20 12:25:00,90.12,90.29,90.12,90.26,88140.0,86.5659,86.7292,86.5659,86.7004,88140.0
2024-06-20 12:30:00,90.26,90.39,90.21,90.36,159889.0,86.7004,86.8253,86.6524,86.7965,159889.0
2024-06-20 12:35:00,90.36,90.4,90.31,90.38,108187.0,86.7965,86.8349,86.7484,86.8157,108187.0
2024-06-20 12:40:00,90.37,90.53,90.36,90.51,121314.0,86.8061,86.9598,86.7965,86.9405,121314.0
2024-06-20 12:45:00,90.51,90.55,90.49,90.55,101225.0,86.9405,86.979,86.9213,86.979,101225.0
2024-06-20 12:50:00,90.55,90.57,90.49,90.53,123849.0,86.979,86.9982,86.9213,86.9598,123849.0
2024-06-20 12:55:00,90.53,90.61,90.52,90.59,285955.0,86.9598,87.0366,86.9502,87.0174,285955.0
2024-06-20 13:00:00,90.58,90.67,90.57,90.63,102921.0,87.0078,87.0942,86.9982,87.0558,102921.0
2024-06-20 13:05:00,90.63,90.73,90.63,90.65,113682.0,87.0558,87.1519,87.0558,87.075,113682.0
2024-06-20 13:10:00,90.65,90.71,90.62,90.68,113879.0,87.075,87.1327,87.0462,87.1038,113879.0
2024-06-20 13:15:00,90.69,90.69,90.55,90.57,90238.0,87.1134,87.1134,86.979,86.9982,90238.0
2024-06-20 13:20:00,90.56,90.57,90.49,90.53,64300.0,86.9886,86.9982,86.9213,86.9598,64300.0
2024-06-20 13:25:00,90.53,90.54,90.46,90.54,106696.0,86.9598,86.9694,86.8925,86.9694,106696.0
2024-06-20 13:30:00,90.54,90.61,90.52,90.61,136325.0,86.9694,87.0366,86.9502,87.0366,136325.0
2024-06-20 13:35:00,90.61,90.69,90.55,90.59,170962.0,87.0366,87.1134,86.979,87.0174,170962.0
2024-06-20 13:40:00,90.59,90.66,90.56,90.64,99220.0,87.0174,87.0846,86.9886,87.0654,99220.0
2024-06-20 13:45:00,90.65,90.66,90.58,90.58,66725.0,87.075,87.0846,87.0078,87.0078,66725.0
2024-06-20 13:50:00,90.58,90.59,90.52,90.55,109132.0,87.0078,87.0174,86.9502,86.979,109132.0
2024-06-20 13:55:00,90.55,90.62,90.5,90.52,63182.0,86.979,87.0462,86.9309,86.9502,63182.0
2024-06-20 14:00:00,90.53,90.53,90.45,90.53,76177.0,86.9598,86.9598,86.8829,86.9598,76177.0
2024-06-20 14:05:00,90.53,90.55,90.41,90.44,58364.0,86.9598,86.979,86.8445,86.8733,58364.0
2024-06-20 14:10:00,90.43,90.45,90.36,90.39,99289.0,86.8637,86.8829,86.7965,86.8253,99289.0
2024-06-20 14:15:00,90.4,90.4,90.35,90.39,109534.0,86.8349,86.8349,86.7869,86.8253,109534.0
2024-06-20 14:20:00,90.38,90.44,90.32,90.43,148949.0,86.8157,86.8733,86.758,86.8637,148949.0
2024-06-20 14:25:00,90.43,90.44,90.39,90.42,122322.0,86.8637,86.8733,86.8253,86.8541,122322.0
2024-06-20 14:30:00,90.43,90.44,90.35,90.38,121104.0,86.8637,86.8733,86.7869,86.8157,121104.0
2024-06-20 14:35:00,90.38,90.43,90.36,90.39,82021.0,86.8157,86.8637,86.7965,86.8253,82021.0
2024-06-20 14:40:00,90.39,90.42,90.33,90.4,77944.0,86.8253,86.8541,86.7676,86.8349,77944.0
2024-06-20 14:45:00,90.41,90.54,90.4,90.53,66940.0,86.8445,86.9694,86.8349,86.9598,66940.0
2024-06-20 14:50:00,90.53,90.56,90.51,90.56,75745.0,86.9598,86.9886,86.9405,86.9886,75745.0
2024-06-20 14:55:00,90.56,90.66,90.55,90.59,91126.0,86.9886,87.0846,86.979,87.0174,91126.0
2024-06-20 15:00:00,90.59,90.66,90.54,90.55,87866.0,87.0174,87.0846,86.9694,86.979,87866.0
2024-06-20 15:05:00,90.55,90.56,90.48,90.51,90884.0,86.979,86.9886,86.9117,86.9405,90884.0
2024-06-20 15:10:00,90.51,90.54,90.46,90.47,117230.0,86.9405,86.9694,86.8925,86.9021,117230.0
2024-06-20 15:15:00,90.46,90.5,90.44,90.48,135535.0,86.8925,86.9309,86.8733,86.9117,135535.0
2024-06-20 15:20:00,90.48,90.52,90.43,90.48,135250.0,86.9117,86.9502,86.8637,86.9117,135250.0
2024-06-20 15:25:00,90.48,90.54,90.43,90.53,153708.0,86.9117,86.9694,86.8637,86.9598,153708.0
2024-06-20 15:30:00,90.53,90.53,90.43,90.46,157167.0,86.9598,86.9598,86.8637,86.8925,157167.0
2024-06-20 15:35:00,90.46,90.49,90.35,90.43,128233.0,86.8925,86.9213,86.7869,86.8637,128233.0
2024-06-20 15:40:00,90.42,90.44,90.27,90.3,192006.0,86.8541,86.8733,86.71,86.7388,192006.0
2024-06-20 15:45:00,90.3,90.34,90.22,90.23,356270.0,86.7388,86.7773,86.662,86.6716,356270.0
2024-06-20 15:50:00,90.23,90.41,90.22,90.37,586205.0,86.6716,86.8445,86.662,86.8061,586205.0
2024-06-20 15:55:00,90.37,90.38,90.16,90.26,1364296.0,86.8061,86.8157,86.6043,86.7004,1364296.0
2024-06-21 09:30:00,90.51,90.7,90.17,90.17,485277.0,86.9405,87.1231,86.614,86.614,485277.0
2024-06-21 09:35:00,90.17,90.45,90.07,90.4,380889.0,86.614,86.8829,86.5179,86.8349,380889.0
2024-06-21 09:40:00,90.4,90.4,90.02,90.12,270412.0,86.8349,86.8349,86.4699,86.5659,270412.0
2024-06-21 09:45:00,90.11,90.47,89.98,90.45,266334.0,86.5563,86.9021,86.4314,86.8829,266334.0
2024-06-21 09:50:00,90.47,90.56,90.34,90.35,206131.0,86.9021,86.9886,86.7773,86.7869,206131.0
2024-06-21 09:55:00,90.34,90.47,90.31,90.37,141437.0,86.7773,86.9021,86.7484,86.8061,141437.0
2024-06-21 10:00:00,90.37,90.59,90.37,90.58,194869.0,86.8061,87.0174,86.8061,87.0078,194869.0
2024-06-21 10:05:00,90.58,90.63,90.51,90.63,171592.0,87.0078,87.0558,86.9405,87.0558,171592.0
2024-06-21 10:10:00,90.62,90.62,90.44,90.55,185192.0,87.0462,87.0462,86.8733,86.979,185192.0
2024-06-21 10:15:00,90.56,90.56,90.39,90.44,153696.0,86.9886,86.9886,86.8253,86.8733,153696.0
2024-06-21 10:20:00,90.43,90.57,90.41,90.54,149708.0,86.8637,86.9982,86.8445,86.9694,149708.0
2024-06-21 10:25:00,90.53,90.61,90.51,90.59,103678.0,86.9598,87.0366,86.9405,87.0174,103678.0
2024-06-21 10:30:00,90.58,90.71,90.49,90.67,177383.0,87.0078,87.1327,86.9213,87.0942,177383.0
2024-06-21 10:35:00,90.67,90.75,90.62,90.64,127235.0,87.0942,87.1711,87.0462,87.0654,127235.0
2024-06-21 10:40:00,90.64,90.76,90.64,90.67,99901.0,87.0654,87.1807,87.0654,87.0942,99901.0
2024-06-21 10:45:00,90.67,90.72,90.62,90.69,78538.0,87.0942,87.1423,87.0462,87.1134,78538.0
2024-06-21 10:50:00,90.7,90.75,90.65,90.71,106478.0,87.1231,87.1711,87.075,87.1327,106478.0
2024-06-21 10:55:00,90.7,90.74,90.6,90.61,105626.0,87.1231,87.1615,87.027,87.0366,105626.0
2024-06-21 11:00:00,90.61,90.63,90.44,90.44,112231.0,87.0366,87.0558,86.8733,86.8733,112231.0
2024-06-21 11:05:00,90.44,90.46,90.34,90.4,133660.0,86.8733,86.8925,86.7773,86.8349,133660.0
2024-06-21 11:10:00,90.4,90.46,90.29,90.29,115350.0,86.8349,86.8925,86.7292,86.7292,115350.0
2024-06-21 11:15:00,90.29,90.3,90.19,90.24,126411.0,86.7292,86.7388,86.6332,86.6812,126411.0
2024-06-21 11:20:00,90.23,90.23,90.19,90.22,135312.0,86.6716,86.6716,86.6332,86.662,135312.0
2024-06-21 11:25:00,90.22,90.35,90.22,90.33,217968.0,86.662,86.7869,86.662,86.7676,217968.0
2024-06-21 11:30:00,90.32,90.37,90.28,90.36,84313.0,86.758,86.8061,86.7196,86.7965,84313.0
2024-06-21 11:35:00,90.37,90.38,90.29,90.29,46714.0,86.8061,86.8157,86.7292,86.7292,46714.0
2024-06-21 11:40:00,90.29,90.33,90.16,90.18,116966.0,86.7292,86.7676,86.6043,86.6236,116966.0
2024-06-21 11:45:00,90.17,90.19,90.09,90.17,83383.0,86.614,86.6332,86.5371,86.614,83383.0
2024-06-21 11:50:00,90.17,90.21,90.16,90.18,105919.0,86.614,86.6524,86.6043,86.6236,105919.0
2024-06-21 11:55:00,90.18,90.23,90.15,90.19,108903.0,86.6236,86.6716,86.5947,86.6332,108903.0
2024-06-21 12:00:00,90.19,90.21,90.16,90.18,64405.0,86.6332,86.6524,86.6043,86.6236,64405.0
2024-06-21 12:05:00,90.18,90.18,90.1,90.14,111700.0,86.6236,86.6236,86.5467,86.5851,111700.0
2024-06-21 12:10:00,90.15,90.15,90.09,90.09,86175.0,86.5947,86.5947,86.5371,86.5371,86175.0
2024-06-21 12:15:00,90.1,90.11,90.0,90.03,75485.0,86.5467,86.5563,86.4507,86.4795,75485.0
2024-06-21 12:20:00,90.04,90.06,90.01,90.04,172479.0,86.4891,86.5083,86.4603,86.4891,172479.0
2024-06-21 12:25:00,90.04,90.1,90.02,90.08,137509.0,86.4891,86.5467,86.4699,86.5275,137509.0
2024-06-21 12:30:00,90.08,90.13,90.07,90.09,61488.0,86.5275,86.5755,86.5179,86.5371,61488.0
2024-06-21 12:35:00,90.09,90.19,90.08,90.18,70115.0,86.5371,86.6332,86.5275,86.6236,70115.0
2024-06-21 12:40:00,90.18,90.2,90.15,90.15,85608.0,86.6236,86.6428,86.5947,86.5947,85608.0
2024-06-21 12:45:00,90.16,90.19,90.14,90.17,104144.0,86.6043,86.6332,86.5851,86.614,104144.0
2024-06-21 12:50:00,90.18,90.19,90.07,90.12,63338.0,86.6236,86.6332,86.5179,86.5659,63338.0
2024-06-21 12:55:00,90.11,90.16,90.08,90.09,93430.0,86.5563,86.6043,86.5275,86.5371,93430.0
2024-06-21 13:00:00,90.1,90.15,90.07,90.09,38549.0,86.5467,86.5947,86.5179,86.5371,38549.0
2024-06-21 13:05:00,90.08,90.13,90.07,90.12,56247.0,86.5275,86.5755,86.5179,86.5659,56247.0
2024-06-21 13:10:00,90.12,90.15,90.09,90.14,40215.0,86.5659,86.5947,86.5371,86.5851,40215.0
2024-06-21 13:15:00,90.14,90.19,90.14,90.17,60527.0,86.5851,86.6332,86.5851,86.614,60527.0
2024-06-21 13:20:00,90.17,90.18,90.13,90.15,40870.0,86.614,86.6236,86.5755,86.5947,40870.0
2024-06-21 13:25:00,90.15,90.15,90.08,90.08,31110.0,86.5947,86.5947,86.5275,86.5275,31110.0
2024-06-21 13:30:00,90.09,90.12,90.05,90.09,51237.0,86.5371,86.5659,86.4987,86.5371,51237.0
2024-06-21 13:35:00,90.09,90.09,90.02,90.08,86431.0,86.5371,86.5371,86.4699,86.5275,86431.0
2024-06-21 13:40:00,90.08,90.09,90.01,90.02,96111.0,86.5275,86.5371,86.4603,86.4699,96111.0
2024-06-21 13:45:00,90.01,90.03,89.99,90.02,103735.0,86.4603,86.4795,86.4411,86.4699,103735.0
2024-06-21 13:50:00,90.03,90.1,90.02,90.07,103100.0,86.4795,86.5467,86.4699,86.5179,103100.0
2024-06-21 13:55:00,90.08,90.11,90.07,90.1,84540.0,86.5275,86.5563,86.5179,86.5467,84540.0
2024-06-21 14:00:00,90.09,90.1,90.04,90.06,69171.0,86.5371,86.5467,86.4891,86.5083,69171.0
2024-06-21 14:05:00,90.06,90.08,89.99,90.08,56670.0,86.5083,86.5275,86.4411,86.5275,56670.0
2024-06-21 14:10:00,90.09,90.1,90.01,90.02,74630.0,86.5371,86.5467,86.4603,86.4699,74630.0
2024-06-21 14:15:00,90.01,90.06,90.0,90.03,86881.0,86.4603,86.5083,86.4507,86.4795,86881.0
2024-06-21 14:20:00,90.02,90.07,90.0,90.04,91129.0,86.4699,86.5179,86.4507,86.4891,91129.0
2024-06-21 14:25:00,90.04,90.11,90.0,90.04,126090.0,86.4891,86.5563,86.4507,86.4891,126090.0
2024-06-21 14:30:00,90.04,90.06,89.98,89.99,60026.0,86.4891,86.5083,86.4314,86.4411,60026.0
2024-06-21 14:35:00,89.99,90.07,89.99,90.0,85688.0,86.4411,86.5179,86.4411,86.4507,85688.0
2024-06-21 14:40:00,90.01,90.04,89.95,89.97,67911.0,86.4603,86.4891,86.4026,86.4218,67911.0
2024-06-21 14:45:00,89.98,90.01,89.97,89.98,63413.0,86.4314,86.4603,86.4218,86.4314,63413.0
2024-06-21 14:50:00,89.98,90.0,89.95,89.98,68377.0,86.4314,86.4507,86.4026,86.4314,68377.0
2024-06-21 14:55:00,89.98,90.03,89.96,90.0,69463.0,86.4314,86.4795,86.4122,86.4507,69463.0
2024-06-21 15:00:00,90.0,90.07,89.98,90.02,78994.0,86.4507,86.5179,86.4314,86.4699,78994.0
2024-06-21 15:05:00,90.02,90.05,89.99,90.0,104197.0,86.4699,86.4987,86.4411,86.4507,104197.0
2024-06-21 15:10:00,89.99,90.01,89.96,89.98,93828.0,86.4411,86.4603,86.4122,86.4314,93828.0
2024-06-21 15:15:00,89.98,90.0,89.95,89.97,215259.0,86.4314,86.4507,86.4026,86.4218,215259.0
2024-06-21 15:20:00,89.97,89.98,89.89,89.9,199404.0,86.4218,86.4314,86.345,86.3546,199404.0
2024-06-21 15:25:00,89.91,89.93,89.86,89.88,207252.0,86.3642,86.3834,86.3162,86.3354,207252.0
2024-06-21 15:30:00,89.88,89.91,89.87,89.88,215908.0,86.3354,86.3642,86.3258,86.3354,215908.0
2024-06-21 15:35:00,89.89,89.97,89.87,89.92,209104.0,86.345,86.4218,86.3258,86.3738,209104.0
2024-06-21 15:40:00,89.92,89.93,89.79,89.81,194312.0,86.3738,86.3834,86.2489,86.2682,194312.0
2024-06-21 15:45:00,89.81,89.82,89.65,89.69,391861.0,86.2682,86.2778,86.1145,86.1529,391861.0
2024-06-21 15:50:00,89.69,89.8,89.62,89.71,1016703.0,86.1529,86.2585,86.0856,86.1721,1016703.0
2024-06-21 15:55:00,89.72,89.76,89.62,89.66,2030324.0,86.1817,86.2201,86.0856,86.1241,2030324.0
2024-06-24 09:30:00,89.53,89.78,89.38,89.69,458314.0,86.6727,86.9147,86.5275,86.8276,458314.0
2024-06-24 09:35:00,89.69,89.98,89.66,89.95,308665.0,86.8276,87.1083,86.7985,87.0793,308665.0
2024-06-24 09:40:00,89.95,90.17,89.94,89.99,328840.0,87.0793,87.2923,87.0696,87.118,328840.0
2024-06-24 09:45:00,89.99,90.38,89.96,90.38,240713.0,87.118,87.4956,87.089,87.4956,240713.0
2024-06-24 09:50:00,90.37,90.46,90.27,90.39,125603.0,87.4859,87.573,87.3891,87.5052,125603.0
2024-06-24 09:55:00,90.4,90.53,90.34,90.48,159807.0,87.5149,87.6408,87.4568,87.5924,159807.0
2024-06-24 10:00:00,90.48,90.53,90.26,90.28,115946.0,87.5924,87.6408,87.3794,87.3987,115946.0
2024-06-24 10:05:00,90.29,90.47,90.28,90.46,92082.0,87.4084,87.5827,87.3987,87.573,92082.0
2024-06-24 10:10:00,90.45,90.5,90.36,90.43,155516.0,87.5633,87.6117,87.4762,87.544,155516.0
2024-06-24 10:15:00,90.44,90.46,90.32,90.36,98220.0,87.5536,87.573,87.4375,87.4762,98220.0
2024-06-24 10:20:00,90.37,90.51,90.37,90.48,138694.0,87.4859,87.6214,87.4859,87.5924,138694.0
2024-06-24 10:25:00,90.49,90.58,90.45,90.54,127277.0,87.602,87.6892,87.5633,87.6504,127277.0
2024-06-24 10:30:00,90.54,90.58,90.49,90.53,106785.0,87.6504,87.6892,87.602,87.6408,106785.0
2024-06-24 10:35:00,90.52,90.58,90.43,90.55,176678.0,87.6311,87.6892,87.544,87.6601,176678.0
2024-06-24 10:40:00,90.54,90.66,90.48,90.65,152242.0,87.6504,87.7666,87.5924,87.7569,152242.0
2024-06-24 10:45:00,90.65,90.72,90.61,90.67,132432.0,87.7569,87.8247,87.7182,87.7763,132432.0
2024-06-24 10:50:00,90.67,90.7,90.6,90.62,283598.0,87.7763,87.8053,87.7085,87.7279,283598.0
2024-06-24 10:55:00,90.62,90.62,90.45,90.51,174047.0,87.7279,87.7279,87.5633,87.6214,174047.0
2024-06-24 11:00:00,90.51,90.68,90.49,90.68,124402.0,87.6214,87.786,87.602,87.786,124402.0
2024-06-24 11:05:00,90.68,90.74,90.64,90.72,80114.0,87.786,87.8441,87.7473,87.8247,80114.0
2024-06-24 11:10:00,90.72,90.76,90.69,90.7,94665.0,87.8247,87.8634,87.7957,87.8053,94665.0
2024-06-24 11:15:00,90.7,90.84,90.69,90.84,109012.0,87.8053,87.9409,87.7957,87.9409,109012.0
2024-06-24 11:20:00,90.84,90.94,90.8,90.91,100342.0,87.9409,88.0377,87.9021,88.0086,100342.0
2024-06-24 11:25:00,90.9,90.94,90.82,90.84,172132.0,87.999,88.0377,87.9215,87.9409,172132.0
2024-06-24 11:30:00,90.83,90.89,90.74,90.75,156314.0,87.9312,87.9893,87.8441,87.8537,156314.0
2024-06-24 11:35:00,90.75,90.77,90.69,90.69,63622.0,87.8537,87.8731,87.7957,87.7957,63622.0
2024-06-24 11:40:00,90.69,90.73,90.68,90.71,102383.0,87.7957,87.8344,87.786,87.815,102383.0
2024-06-24 11:45:00,90.7,90.81,90.7,90.8,64304.0,87.8053,87.9118,87.8053,87.9021,64304.0
2024-06-24 11:50:00,90.8,90.85,90.76,90.81,55358.0,87.9021,87.9506,87.8634,87.9118,55358.0
2024-06-24 11:55:00,90.81,90.84,90.79,90.82,45609.0,87.9118,87.9409,87.8925,87.9215,45609.0
2024-06-24 12:00:00,90.81,90.91,90.8,90.88,112536.0,87.9118,88.0086,87.9021,87.9796,112536.0
2024-06-24 12:05:00,90.87,90.99,90.87,90.98,165172.0,87.9699,88.0861,87.9699,88.0764,165172.0
2024-06-24 12:10:00,90.98,91.03,90.95,91.01,80831.0,88.0764,88.1248,88.0474,88.1054,80831.0
2024-06-24 12:15:00,91.02,91.07,91.02,91.06,63898.0,88.1151,88.1635,88.1151,88.1538,63898.0
2024-06-24 12:20:00,91.06,91.15,91.04,91.13,75294.0,88.1538,88.241,88.1345,88.2216,75294.0
2024-06-24 12:25:00,91.13,91.15,91.1,91.12,51410.0,88.2216,88.241,88.1926,88.2119,51410.0
2024-06-24 12:30:00,91.13,91.14,91.02,91.04,73694.0,88.2216,88.2313,88.1151,88.1345,73694.0
2024-06-24 12:35:00,91.04,91.11,90.99,91.11,97854.0,88.1345,88.2023,88.0861,88.2023,97854.0
2024-06-24 12:40:00,91.11,91.18,91.08,91.18,118747.0,88.2023,88.27,88.1732,88.27,118747.0
2024-06-24 12:45:00,91.17,91.21,91.17,91.2,84906.0,88.2603,88.2991,88.2603,88.2894,84906.0
2024-06-24 12:50:00,91.19,91.2,91.15,91.18,74984.0,88.2797,88.2894,88.241,88.27,74984.0
2024-06-24 12:55:00,91.19,91.22,91.12,91.17,67392.0,88.2797,88.3087,88.2119,88.2603,67392.0
2024-06-24 13:00:00,91.16,91.18,91.11,91.16,74566.0,88.2507,88.27,88.2023,88.2507,74566.0
2024-06-24 13:05:00,91.16,91.21,91.04,91.06,105179.0,88.2507,88.2991,88.1345,88.1538,105179.0
2024-06-24 13:10:00,91.06,91.1,91.05,91.08,95902.0,88.1538,88.1926,88.1442,88.1732,95902.0
2024-06-24 13:15:00,91.08,91.11,91.03,91.08,103996.0,88.1732,88.2023,88.1248,88.1732,103996.0
2024-06-24 13:20:00,91.07,91.08,91.04,91.06,64147.0,88.1635,88.1732,88.1345,88.1538,64147.0
2024-06-24 13:25:00,91.06,91.15,91.06,91.12,123984.0,88.1538,88.241,88.1538,88.2119,123984.0
2024-06-24 13:30:00,91.12,91.16,91.09,91.13,75936.0,88.2119,88.2507,88.1829,88.2216,75936.0
2024-06-24 13:35:00,91.13,91.18,91.11,91.17,73541.0,88.2216,88.27,88.2023,88.2603,73541.0
2024-06-24 13:40:00,91.16,91.19,91.13,91.15,71896.0,88.2507,88.2797,88.2216,88.241,71896.0
2024-06-24 13:45:00,91.15,91.16,91.12,91.13,67129.0,88.241,88.2507,88.2119,88.2216,67129.0
2024-06-24 13:50:00,91.13,91.16,91.11,91.15,88640.0,88.2216,88.2507,88.2023,88.241,88640.0
2024-06-24 13:55:00,91.16,91.22,91.12,91.17,59722.0,88.2507,88.3087,88.2119,88.2603,59722.0
2024-06-24 14:00:00,91.17,91.18,91.08,91.13,83208.0,88.2603,88.27,88.1732,88.2216,83208.0
2024-06-24 14:05:00,91.13,91.23,91.12,91.21,62260.0,88.2216,88.3184,88.2119,88.2991,62260.0
2024-06-24 14:10:00,91.22,91.27,91.2,91.25,53098.0,88.3087,88.3571,88.2894,88.3378,53098.0
2024-06-24 14:15:00,91.26,91.28,91.21,91.26,107662.0,88.3475,88.3668,88.2991,88.3475,107662.0
2024-06-24 14:20:00,91.26,91.29,91.24,91.28,69681.0,88.3475,88.3765,88.3281,88.3668,69681.0
2024-06-24 14:25:00,91.27,91.31,91.24,91.26,92093.0,88.3571,88.3959,88.3281,88.3475,92093.0
2024-06-24 14:30:00,91.25,91.27,91.21,91.25,62038.0,88.3378,88.3571,88.2991,88.3378,62038.0
2024-06-24 14:35:00,91.25,91.32,91.25,91.31,85066.0,88.3378,88.4056,88.3378,88.3959,85066.0
2024-06-24 14:40:00,91.31,91.35,91.31,91.34,48403.0,88.3959,88.4346,88.3959,88.4249,48403.0
2024-06-24 14:45:00,91.34,91.37,91.34,91.36,58073.0,88.4249,88.454,88.4249,88.4443,58073.0
2024-06-24 14:50:00,91.36,91.4,91.34,91.36,71102.0,88.4443,88.483,88.4249,88.4443,71102.0
2024-06-24 14:55:00,91.35,91.38,91.33,91.37,127530.0,88.4346,88.4636,88.4152,88.454,127530.0
2024-06-24 15:00:00,91.36,91.38,91.27,91.31,152656.0,88.4443,88.4636,88.3571,88.3959,152656.0
2024-06-24 15:05:00,91.31,91.39,91.29,91.37,160556.0,88.3959,88.4733,88.3765,88.454,160556.0
2024-06-24 15:10:00,91.36,91.38,91.32,91.34,121033.0,88.4443,88.4636,88.4056,88.4249,121033.0
2024-06-24 15:15:00,91.34,91.35,91.3,91.33,158986.0,88.4249,88.4346,88.3862,88.4152,158986.0
2024-06-24 15:20:00,91.33,91.36,91.3,91.35,95646.0,88.4152,88.4443,88.3862,88.4346,95646.0
2024-06-24 15:25:00,91.35,91.42,91.32,91.41,105284.0,88.4346,88.5024,88.4056,88.4927,105284.0
2024-06-24 15:30:00,91.41,91.46,91.38,91.45,182154.0,88.4927,88.5411,88.4636,88.5314,182154.0
2024-06-24 15:35:00,91.45,91.53,91.41,91.53,197707.0,88.5314,88.6088,88.4927,88.6088,197707.0
2024-06-24 15:40:00,91.53,91.56,91.49,91.56,230828.0,88.6088,88.6379,88.5701,88.6379,230828.0
2024-06-24 15:45:00,91.55,91.6,91.54,91.58,319019.0,88.6282,88.6766,88.6185,88.6573,319019.0
2024-06-24 15:50:00,91.58,91.63,91.37,91.39,732156.0,88.6573,88.7057,88.454,88.4733,732156.0
2024-06-24 15:55:00,91.38,91.42,91.27,91.29,1406015.0,88.4636,88.5024,88.3571,88.3765,1406015.0
2024-06-25 09:30:00,91.2,91.28,90.71,91.08,460433.0,88.2894,88.3668,87.815,88.1732,460433.0
2024-06-25 09:35:00,91.08,91.13,90.9,91.01,249932.0,88.1732,88.2216,87.999,88.1054,249932.0
2024-06-25 09:40:00,91.01,91.02,90.72,91.0,197075.0,88.1054,88.1151,87.8247,88.0958,197075.0
2024-06-25 09:45:00,91.0,91.04,90.7,90.84,254527.0,88.0958,88.1345,87.8053,87.9409,254527.0
2024-06-25 09:50:00,90.83,91.02,90.76,90.88,152511.0,87.9312,88.1151,87.8634,87.9796,152511.0
2024-06-25 09:55:00,90.88,90.99,90.8,90.9,190224.0,87.9796,88.0861,87.9021,87.999,190224.0
2024-06-25 10:00:00,90.9,91.03,90.84,91.02,98511.0,87.999,88.1248,87.9409,88.1151,98511.0
2024-06-25 10:05:00,91.02,91.08,90.9,90.92,115300.0,88.1151,88.1732,87.999,88.0183,115300.0
2024-06-25 10:10:00,90.92,91.09,90.92,91.07,126571.0,88.0183,88.1829,88.0183,88.1635,126571.0
2024-06-25 10:15:00,91.07,91.15,91.04,91.14,86811.0,88.1635,88.241,88.1345,88.2313,86811.0
2024-06-25 10:20:00,91.14,91.33,91.09,91.28,156463.0,88.2313,88.4152,88.1829,88.3668,156463.0
2024-06-25 10:25:00,91.28,91.29,91.12,91.22,85927.0,88.3668,88.3765,88.2119,88.3087,85927.0
2024-06-25 10:30:00,91.23,91.25,91.16,91.21,157235.0,88.3184,88.3378,88.2507,88.2991,157235.0
2024-06-25 10:35:00,91.21,91.27,91.17,91.23,101928.0,88.2991,88.3571,88.2603,88.3184,101928.0
2024-06-25 10:40:00,91.23,91.25,91.16,91.17,135598.0,88.3184,88.3378,88.2507,88.2603,135598.0
2024-06-25 10:45:00,91.16,91.18,91.05,91.06,106660.0,88.2507,88.27,88.1442,88.1538,106660.0
2024-06-25 10:50:00,91.07,91.25,91.07,91.23,119351.0,88.1635,88.3378,88.1635,88.3184,119351.0
2024-06-25 10:55:00,91.22,91.38,91.21,91.33,166881.0,88.3087,88.4636,88.2991,88.4152,166881.0
2024-06-25 11:00:00,91.32,91.32,91.23,91.28,152508.0,88.4056,88.4056,88.3184,88.3668,152508.0
2024-06-25 11:05:00,91.28,91.29,91.19,91.26,153574.0,88.3668,88.3765,88.2797,88.3475,153574.0
2024-06-25 11:10:00,91.26,91.33,91.24,91.24,153554.0,88.3475,88.4152,88.3281,88.3281,153554.0
2024-06-25 11:15:00,91.25,91.27,91.18,91.22,140856.0,88.3378,88.3571,88.27,88.3087,140856.0
2024-06-25 11:20:00,91.22,91.3,91.15,91.15,143440.0,88.3087,88.3862,88.241,88.241,143440.0
2024-06-25 11:25:00,91.16,91.2,91.07,91.08,173057.0,88.2507,88.2894,88.1635,88.1732,173057.0
2024-06-25 11:30:00,91.08,91.09,90.95,90.95,214137.0,88.1732,88.1829,88.0474,88.0474,214137.0
2024-06-25 11:35:00,90.95,91.0,90.92,90.98,205049.0,88.0474,88.0958,88.0183,88.0764,205049.0
2024-06-25 11:40:00,90.99,91.02,90.91,91.01,128665.0,88.0861,88.1151,88.0086,88.1054,128665.0
2024-06-25 11:45:00,91.02,91.02,90.94,90.95,145888.0,88.1151,88.1151,88.0377,88.0474,145888.0
2024-06-25 11:50:00,90.94,90.98,90.89,90.93,136914.0,88.0377,88.0764,87.9893,88.028,136914.0
2024-06-25 11:55:00,90.93,90.95,90.88,90.93,79124.0,88.028,88.0474,87.9796,88.028,79124.0
2024-06-25 12:00:00,90.93,90.95,90.87,90.9,69921.0,88.028,88.0474,87.9699,87.999,69921.0
2024-06-25 12:05:00,90.9,91.04,90.88,91.04,59202.0,87.999,88.1345,87.9796,88.1345,59202.0
2024-06-25 12:10:00,91.04,91.05,91.0,91.02,59228.0,88.1345,88.1442,88.0958,88.1151,59228.0
2024-06-25 12:15:00,91.02,91.03,90.88,90.94,80417.0,88.1151,88.1248,87.9796,88.0377,80417.0
2024-06-25 12:20:00,90.94,90.96,90.93,90.96,115766.0,88.0377,88.057,88.028,88.057,115766.0
2024-06-25 12:25:00,90.96,91.01,90.95,90.98,106580.0,88.057,88.1054,88.0474,88.0764,106580.0
2024-06-25 12:30:00,90.98,91.02,90.95,91.0,105437.0,88.0764,88.1151,88.0474,88.0958,105437.0
2024-06-25 12:35:00,90.99,91.01,90.94,90.95,72471.0,88.0861,88.1054,88.0377,88.0474,72471.0
2024-06-25 12:40:00,90.96,90.96,90.82,90.83,81749.0,88.057,88.057,87.9215,87.9312,81749.0
2024-06-25 12:45:00,90.83,90.88,90.76,90.88,96609.0,87.9312,87.9796,87.8634,87.9796,96609.0
2024-06-25 12:50:00,90.88,90.97,90.86,90.97,143723.0,87.9796,88.0667,87.9602,88.0667,143723.0
2024-06-25 12:55:00,90.97,91.02,90.93,91.01,83622.0,88.0667,88.1151,88.028,88.1054,83622.0
2024-06-25 13:00:00,91.01,91.05,90.99,91.04,49354.0,88.1054,88.1442,88.0861,88.1345,49354.0
2024-06-25 13:05:00,91.04,91.12,90.99,91.07,60939.0,88.1345,88.2119,88.0861,88.1635,60939.0
2024-06-25 13:10:00,91.07,91.09,91.02,91.03,73304.0,88.1635,88.1829,88.1151,88.1248,73304.0
2024-06-25 13:15:00,91.02,91.04,90.98,90.98,53729.0,88.1151,88.1345,88.0764,88.0764,53729.0
2024-06-25 13:20:00,90.98,91.02,90.96,90.98,51012.0,88.0764,88.1151,88.057,88.0764,51012.0
2024-06-25 13:25:00,90.99,91.07,90.98,91.06,44915.0,88.0861,88.1635,88.0764,88.1538,44915.0
2024-06-25 13:30:00,91.06,91.12,91.03,91.12,67229.0,88.1538,88.2119,88.1248,88.2119,67229.0
2024-06-25 13:35:00,91.13,91.16,91.1,91.11,81791.0,88.2216,88.2507,88.1926,88.2023,81791.0
2024-06-25 13:40:00,91.11,91.13,91.08,91.11,61197.0,88.2023,88.2216,88.1732,88.2023,61197.0
2024-06-25 13:45:00,91.1,91.15,91.09,91.15,45411.0,88.1926,88.241,88.1829,88.241,45411.0
2024-06-25 13:50:00,91.14,91.18,91.13,91.18,51713.0,88.2313,88.27,88.2216,88.27,51713.0
2024-06-25 13:55:00,91.17,91.23,91.16,91.17,104134.0,88.2603,88.3184,88.2507,88.2603,104134.0
2024-06-25 14:00:00,91.17,91.18,91.11,91.13,48880.0,88.2603,88.27,88.2023,88.2216,48880.0
2024-06-25 14:05:00,91.12,91.15,91.09,91.14,50402.0,88.2119,88.241,88.1829,88.2313,50402.0
2024-06-25 14:10:00,91.14,91.22,91.14,91.22,33459.0,88.2313,88.3087,88.2313,88.3087,33459.0
2024-06-25 14:15:00,91.22,91.24,91.17,91.19,53621.0,88.3087,88.3281,88.2603,88.2797,53621.0
2024-06-25 14:20:00,91.18,91.21,91.15,91.21,53741.0,88.27,88.2991,88.241,88.2991,53741.0
2024-06-25 14:25:00,91.21,91.28,91.2,91.28,59715.0,88.2991,88.3668,88.2894,88.3668,59715.0
2024-06-25 14:30:00,91.28,91.29,91.24,91.24,96414.0,88.3668,88.3765,88.3281,88.3281,96414.0
2024-06-25 14:35:00,91.23,91.26,91.22,91.24,39413.0,88.3184,88.3475,88.3087,88.3281,39413.0
2024-06-25 14:40:00,91.24,91.27,91.23,91.23,55964.0,88.3281,88.3571,88.3184,88.3184,55964.0
2024-06-25 14:45:00,91.23,91.27,91.15,91.2,153307.0,88.3184,88.3571,88.241,88.2894,153307.0
2024-06-25 14:50:00,91.2,91.21,91.16,91.2,56577.0,88.2894,88.2991,88.2507,88.2894,56577.0
2024-06-25 14:55:00,91.2,91.21,91.18,91.2,55734.0,88.2894,88.2991,88.27,88.2894,55734.0
2024-06-25 15:00:00,91.2,91.27,91.17,91.26,71336.0,88.2894,88.3571,88.2603,88.3475,71336.0
2024-06-25 15:05:00,91.27,91.29,91.25,91.26,50174.0,88.3571,88.3765,88.3378,88.3475,50174.0
2024-06-25 15:10:00,91.25,91.29,91.24,91.26,57583.0,88.3378,88.3765,88.3281,88.3475,57583.0
2024-06-25 15:15:00,91.27,91.3,91.24,91.28,70207.0,88.3571,88.3862,88.3281,88.3668,70207.0
2024-06-25 15:20:00,91.28,91.31,91.26,91.3,56818.0,88.3668,88.3959,88.3475,88.3862,56818.0
2024-06-25 15:25:00,91.3,91.33,91.28,91.32,80694.0,88.3862,88.4152,88.3668,88.4056,80694.0
2024-06-25 15:30:00,91.33,91.34,91.29,91.34,132187.0,88.4152,88.4249,88.3765,88.4249,132187.0
2024-06-25 15:35:00,91.34,91.35,91.31,91.34,91244.0,88.4249,88.4346,88.3959,88.4249,91244.0
2024-06-25 15:40:00,91.33,91.36,91.29,91.36,91032.0,88.4152,88.4443,88.3765,88.4443,91032.0
2024-06-25 15:45:00,91.36,91.45,91.34,91.44,154880.0,88.4443,88.5314,88.4249,88.5217,154880.0
2024-06-25 15:50:00,91.44,91.48,91.39,91.42,234872.0,88.5217,88.5604,88.4733,88.5024,234872.0
2024-06-25 15:55:00,91.42,91.5,91.39,91.44,919695.0,88.5024,88.5798,88.4733,88.5217,919695.0
2024-06-26 09:30:00,91.59,91.59,91.11,91.17,381954.0,88.6669,88.6669,88.2023,88.2603,381954.0
2024-06-26 09:35:00,91.19,91.26,91.01,91.09,137572.0,88.2797,88.3475,88.1054,88.1829,137572.0
2024-06-26 09:40:00,91.09,91.19,90.91,90.96,126627.0,88.1829,88.2797,88.0086,88.057,126627.0
2024-06-26 09:45:00,90.97,90.97,90.72,90.76,138828.0,88.0667,88.0667,87.8247,87.8634,138828.0
2024-06-26 09:50:00,90.77,90.95,90.76,90.88,151700.0,87.8731,88.0474,87.8634,87.9796,151700.0
2024-06-26 09:55:00,90.88,91.06,90.87,91.01,145840.0,87.9796,88.1538,87.9699,88.1054,145840.0
2024-06-26 10:00:00,91.01,91.02,90.77,90.84,119023.0,88.1054,88.1151,87.8731,87.9409,119023.0
2024-06-26 10:05:00,90.83,90.85,90.64,90.69,93994.0,87.9312,87.9506,87.7473,87.7957,93994.0
2024-06-26 10:10:00,90.69,90.79,90.66,90.78,110814.0,87.7957,87.8925,87.7666,87.8828,110814.0
2024-06-26 10:15:00,90.79,90.86,90.74,90.84,33608.0,87.8925,87.9602,87.8441,87.9409,33608.0
2024-06-26 10:20:00,90.84,90.88,90.77,90.86,71909.0,87.9409,87.9796,87.8731,87.9602,71909.0
2024-06-26 10:25:00,90.86,90.92,90.85,90.87,56991.0,87.9602,88.0183,87.9506,87.9699,56991.0
2024-06-26 10:30:00,90.87,90.87,90.46,90.47,252153.0,87.9699,87.9699,87.573,87.5827,252153.0
2024-06-26 10:35:00,90.47,90.47,90.37,90.41,209465.0,87.5827,87.5827,87.4859,87.5246,209465.0
2024-06-26 10:40:00,90.41,90.41,90.23,90.26,123114.0,87.5246,87.5246,87.3503,87.3794,123114.0
2024-06-26 10:45:00,90.27,90.28,90.15,90.2,367576.0,87.3891,87.3987,87.2729,87.3213,367576.0
2024-06-26 10:50:00,90.2,90.35,90.17,90.35,183422.0,87.3213,87.4665,87.2923,87.4665,183422.0
2024-06-26 10:55:00,90.34,90.46,90.32,90.45,96154.0,87.4568,87.573,87.4375,87.5633,96154.0
2024-06-26 11:00:00,90.46,90.5,90.34,90.45,124287.0,87.573,87.6117,87.4568,87.5633,124287.0
2024-06-26 11:05:00,90.45,90.51,90.45,90.47,89118.0,87.5633,87.6214,87.5633,87.5827,89118.0
2024-06-26 11:10:00,90.47,90.48,90.37,90.42,89619.0,87.5827,87.5924,87.4859,87.5343,89619.0
2024-06-26 11:15:00,90.42,90.48,90.38,90.47,47464.0,87.5343,87.5924,87.4956,87.5827,47464.0
2024-06-26 11:20:00,90.48,90.5,90.42,90.47,65861.0,87.5924,87.6117,87.5343,87.5827,65861.0
2024-06-26 11:25:00,90.48,90.51,90.37,90.4,86731.0,87.5924,87.6214,87.4859,87.5149,86731.0
2024-06-26 11:30:00,90.41,90.41,90.29,90.34,101164.0,87.5246,87.5246,87.4084,87.4568,101164.0
2024-06-26 11:35:00,90.34,90.4,90.31,90.33,38517.0,87.4568,87.5149,87.4278,87.4471,38517.0
2024-06-26 11:40:00,90.33,90.39,90.3,90.38,52841.0,87.4471,87.5052,87.4181,87.4956,52841.0
2024-06-26 11:45:00,90.38,90.42,90.35,90.39,49274.0,87.4956,87.5343,87.4665,87.5052,49274.0
2024-06-26 11:50:00,90.39,90.47,90.39,90.46,52173.0,87.5052,87.5827,87.5052,87.573,52173.0
2024-06-26 11:55:00,90.46,90.46,90.37,90.4,56820.0,87.573,87.573,87.4859,87.5149,56820.0
2024-06-26 12:00:00,90.39,90.46,90.37,90.4,53366.0,87.5052,87.573,87.4859,87.5149,53366.0
2024-06-26 12:05:00,90.41,90.45,90.4,90.43,63648.0,87.5246,87.5633,87.5149,87.544,63648.0
2024-06-26 12:10:00,90.43,90.44,90.38,90.4,59828.0,87.544,87.5536,87.4956,87.5149,59828.0
2024-06-26 12:15:00,90.39,90.41,90.35,90.36,33348.0,87.5052,87.5246,87.4665,87.4762,33348.0
2024-06-26 12:20:00,90.35,90.46,90.34,90.45,40939.0,87.4665,87.573,87.4568,87.5633,40939.0
2024-06-26 12:25:00,90.46,90.47,90.42,90.45,49632.0,87.573,87.5827,87.5343,87.5633,49632.0
2024-06-26 12:30:00,90.44,90.48,90.44,90.48,30762.0,87.5536,87.5924,87.5536,87.5924,30762.0
2024-06-26 12:35:00,90.48,90.49,90.44,90.47,32400.0,87.5924,87.602,87.5536,87.5827,32400.0
2024-06-26 12:40:00,90.48,90.52,90.43,90.47,42592.0,87.5924,87.6311,87.544,87.5827,42592.0
2024-06-26 12:45:00,90.48,90.57,90.47,90.55,31002.0,87.5924,87.6795,87.5827,87.6601,31002.0
2024-06-26 12:50:00,90.56,90.57,90.49,90.51,54759.0,87.6698,87.6795,87.602,87.6214,54759.0
2024-06-26 12:55:00,90.52,90.55,90.51,90.54,18801.0,87.6311,87.6601,87.6214,87.6504,18801.0
2024-06-26 13:00:00,90.53,90.56,90.47,90.51,27973.0,87.6408,87.6698,87.5827,87.6214,27973.0
2024-06-26 13:05:00,90.51,90.53,90.48,90.52,47094.0,87.6214,87.6408,87.5924,87.6311,47094.0
2024-06-26 13:10:00,90.52,90.63,90.51,90.62,58618.0,87.6311,87.7376,87.6214,87.7279,58618.0
2024-06-26 13:15:00,90.63,90.69,90.6,90.66,92008.0,87.7376,87.7957,87.7085,87.7666,92008.0
2024-06-26 13:20:00,90.65,90.71,90.63,90.67,84054.0,87.7569,87.815,87.7376,87.7763,84054.0
2024-06-26 13:25:00,90.67,90.72,90.64,90.7,58751.0,87.7763,87.8247,87.7473,87.8053,58751.0
2024-06-26 13:30:00,90.69,90.7,90.66,90.7,154754.0,87.7957,87.8053,87.7666,87.8053,154754.0
2024-06-26 13:35:00,90.7,90.76,90.68,90.75,117649.0,87.8053,87.8634,87.786,87.8537,117649.0
2024-06-26 13:40:00,90.75,90.81,90.72,90.72,120951.0,87.8537,87.9118,87.8247,87.8247,120951.0
2024-06-26 13:45:00,90.71,90.71,90.64,90.64,42005.0,87.815,87.815,87.7473,87.7473,42005.0
2024-06-26 13:50:00,90.64,90.65,90.61,90.62,39175.0,87.7473,87.7569,87.7182,87.7279,39175.0
2024-06-26 13:55:00,90.62,90.66,90.6,90.65,62830.0,87.7279,87.7666,87.7085,87.7569,62830.0
2024-06-26 14:00:00,90.65,90.69,90.64,90.68,49230.0,87.7569,87.7957,87.7473,87.786,49230.0
2024-06-26 14:05:00,90.68,90.7,90.63,90.64,41608.0,87.786,87.8053,87.7376,87.7473,41608.0
2024-06-26 14:10:00,90.63,90.63,90.56,90.58,33941.0,87.7376,87.7376,87.6698,87.6892,33941.0
2024-06-26 14:15:00,90.57,90.64,90.57,90.63,24579.0,87.6795,87.7473,87.6795,87.7376,24579.0
2024-06-26 14:20:00,90.62,90.65,90.6,90.63,25891.0,87.7279,87.7569,87.7085,87.7376,25891.0
2024-06-26 14:25:00,90.63,90.64,90.52,90.54,86024.0,87.7376,87.7473,87.6311,87.6504,86024.0
2024-06-26 14:30:00,90.54,90.56,90.52,90.55,58531.0,87.6504,87.6698,87.6311,87.6601,58531.0
2024-06-26 14:35:00,90.55,90.56,90.48,90.5,37534.0,87.6601,87.6698,87.5924,87.6117,37534.0
2024-06-26 14:40:00,90.51,90.54,90.5,90.54,50771.0,87.6214,87.6504,87.6117,87.6504,50771.0
2024-06-26 14:45:00,90.54,90.62,90.53,90.61,22553.0,87.6504,87.7279,87.6408,87.7182,22553.0
2024-06-26 14:50:00,90.6,90.63,90.57,90.59,24712.0,87.7085,87.7376,87.6795,87.6988,24712.0
2024-06-26 14:55:00,90.61,90.67,90.6,90.63,31898.0,87.7182,87.7763,87.7085,87.7376,31898.0
2024-06-26 15:00:00,90.64,90.65,90.6,90.63,26317.0,87.7473,87.7569,87.7085,87.7376,26317.0
2024-06-26 15:05:00,90.64,90.66,90.63,90.64,38553.0,87.7473,87.7666,87.7376,87.7473,38553.0
2024-06-26 15:10:00,90.63,90.66,90.62,90.65,42535.0,87.7376,87.7666,87.7279,87.7569,42535.0
2024-06-26 15:15:00,90.66,90.69,90.65,90.65,64066.0,87.7666,87.7957,87.7569,87.7569,64066.0
2024-06-26 15:20:00,90.65,90.67,90.64,90.67,60894.0,87.7569,87.7763,87.7473,87.7763,60894.0
2024-06-26 15:25:00,90.67,90.67,90.58,90.58,96212.0,87.7763,87.7763,87.6892,87.6892,96212.0
2024-06-26 15:30:00,90.58,90.62,90.56,90.62,79128.0,87.6892,87.7279,87.6698,87.7279,79128.0
2024-06-26 15:35:00,90.62,90.64,90.58,90.63,75639.0,87.7279,87.7473,87.6892,87.7376,75639.0
2024-06-26 15:40:00,90.63,90.64,90.6,90.63,195908.0,87.7376,87.7473,87.7085,87.7376,195908.0
2024-06-26 15:45:00,90.63,90.63,90.57,90.6,260183.0,87.7376,87.7376,87.6795,87.7085,260183.0
2024-06-26 15:50:00,90.59,90.71,90.59,90.69,507688.0,87.6988,87.815,87.6988,87.7957,507688.0
2024-06-26 15:55:00,90.68,90.77,90.55,90.57,1197709.0,87.786,87.8731,87.6601,87.6795,1197709.0
2024-06-27 09:30:00,91.07,91.13,90.73,90.84,381561.0,88.1635,88.2216,87.8344,87.9409,381561.0
2024-06-27 09:35:00,90.84,91.16,90.74,91.01,205493.0,87.9409,88.2507,87.8441,88.1054,205493.0
2024-06-27 09:40:00,90.97,91.17,90.88,91.16,93002.0,88.0667,88.2603,87.9796,88.2507,93002.0
2024-06-27 09:45:00,91.17,91.17,91.03,91.09,105967.0,88.2603,88.2603,88.1248,88.1829,105967.0
2024-06-27 09:50:00,91.1,91.13,90.87,90.91,89486.0,88.1926,88.2216,87.9699,88.0086,89486.0
2024-06-27 09:55:00,90.9,91.02,90.86,90.98,34455.0,87.999,88.1151,87.9602,88.0764,34455.0
2024-06-27 10:00:00,90.97,91.0,90.82,90.85,111228.0,88.0667,88.0958,87.9215,87.9506,111228.0
2024-06-27 10:05:00,90.84,90.84,90.72,90.76,60246.0,87.9409,87.9409,87.8247,87.8634,60246.0
2024-06-27 10:10:00,90.77,90.81,90.7,90.72,79367.0,87.8731,87.9118,87.8053,87.8247,79367.0
2024-06-27 10:15:00,90.71,90.71,90.57,90.63,85239.0,87.815,87.815,87.6795,87.7376,85239.0
2024-06-27 10:20:00,90.62,90.63,90.52,90.56,74175.0,87.7279,87.7376,87.6311,87.6698,74175.0
2024-06-27 10:25:00,90.56,90.59,90.52,90.56,76310.0,87.6698,87.6988,87.6311,87.6698,76310.0
2024-06-27 10:30:00,90.57,90.67,90.57,90.65,60780.0,87.6795,87.7763,87.6795,87.7569,60780.0
2024-06-27 10:35:00,90.67,90.78,90.66,90.77,43702.0,87.7763,87.8828,87.7666,87.8731,43702.0
2024-06-27 10:40:00,90.76,90.77,90.72,90.75,47012.0,87.8634,87.8731,87.8247,87.8537,47012.0
2024-06-27 10:45:00,90.76,90.78,90.71,90.75,82769.0,87.8634,87.8828,87.815,87.8537,82769.0
2024-06-27 10:50:00,90.75,90.77,90.67,90.69,59485.0,87.8537,87.8731,87.7763,87.7957,59485.0
2024-06-27 10:55:00,90.69,90.73,90.65,90.7,41670.0,87.7957,87.8344,87.7569,87.8053,41670.0
2024-06-27 11:00:00,90.7,90.72,90.6,90.6,49836.0,87.8053,87.8247,87.7085,87.7085,49836.0
2024-06-27 11:05:00,90.59,90.63,90.57,90.59,75415.0,87.6988,87.7376,87.6795,87.6988,75415.0
2024-06-27 11:10:00,90.59,90.6,90.52,90.52,44404.0,87.6988,87.7085,87.6311,87.6311,44404.0
2024-06-27 11:15:00,90.53,90.57,90.5,90.56,43360.0,87.6408,87.6795,87.6117,87.6698,43360.0
2024-06-27 11:20:00,90.55,90.68,90.52,90.65,76546.0,87.6601,87.786,87.6311,87.7569,76546.0
2024-06-27 11:25:00,90.66,90.69,90.59,90.68,104340.0,87.7666,87.7957,87.6988,87.786,104340.0
2024-06-27 11:30:00,90.69,90.77,90.68,90.72,40807.0,87.7957,87.8731,87.786,87.8247,40807.0
2024-06-27 11:35:00,90.73,90.78,90.72,90.72,89279.0,87.8344,87.8828,87.8247,87.8247,89279.0
2024-06-27 11:40:00,90.72,90.73,90.56,90.63,145995.0,87.8247,87.8344,87.6698,87.7376,145995.0
2024-06-27 11:45:00,90.63,90.63,90.56,90.6,39592.0,87.7376,87.7376,87.6698,87.7085,39592.0
2024-06-27 11:50:00,90.59,90.61,90.57,90.58,28860.0,87.6988,87.7182,87.6795,87.6892,28860.0
2024-06-27 11:55:00,90.59,90.64,90.57,90.63,29573.0,87.6988,87.7473,87.6795,87.7376,29573.0
2024-06-27 12:00:00,90.62,90.62,90.52,90.54,82341.0,87.7279,87.7279,87.6311,87.6504,82341.0
2024-06-27 12:05:00,90.55,90.56,90.51,90.54,48946.0,87.6601,87.6698,87.6214,87.6504,48946.0
2024-06-27 12:10:00,90.53,90.6,90.52,90.59,66105.0,87.6408,87.7085,87.6311,87.6988,66105.0
2024-06-27 12:15:00,90.58,90.59,90.55,90.57,24503.0,87.6892,87.6988,87.6601,87.6795,24503.0
2024-06-27 12:20:00,90.57,90.57,90.53,90.56,21173.0,87.6795,87.6795,87.6408,87.6698,21173.0
2024-06-27 12:25:00,90.56,90.57,90.51,90.54,54299.0,87.6698,87.6795,87.6214,87.6504,54299.0
2024-06-27 12:30:00,90.53,90.55,90.5,90.51,53135.0,87.6408,87.6601,87.6117,87.6214,53135.0
2024-06-27 12:35:00,90.51,90.51,90.42,90.44,25424.0,87.6214,87.6214,87.5343,87.5536,25424.0
2024-06-27 12:40:00,90.44,90.52,90.44,90.51,35289.0,87.5536,87.6311,87.5536,87.6214,35289.0
2024-06-27 12:45:00,90.52,90.58,90.5,90.58,56802.0,87.6311,87.6892,87.6117,87.6892,56802.0
2024-06-27 12:50:00,90.57,90.61,90.56,90.6,23791.0,87.6795,87.7182,87.6698,87.7085,23791.0
2024-06-27 12:55:00,90.61,90.63,90.57,90.6,31044.0,87.7182,87.7376,87.6795,87.7085,31044.0
2024-06-27 13:00:00,90.6,90.63,90.57,90.58,37701.0,87.7085,87.7376,87.6795,87.6892,37701.0
2024-06-27 13:05:00,90.58,90.66,90.57,90.62,41874.0,87.6892,87.7666,87.6795,87.7279,41874.0
2024-06-27 13:10:00,90.63,90.66,90.6,90.65,36692.0,87.7376,87.7666,87.7085,87.7569,36692.0
2024-06-27 13:15:00,90.65,90.66,90.62,90.62,35501.0,87.7569,87.7666,87.7279,87.7279,35501.0
2024-06-27 13:20:00,90.62,90.62,90.58,90.61,22960.0,87.7279,87.7279,87.6892,87.7182,22960.0
2024-06-27 13:25:00,90.61,90.66,90.61,90.64,34710.0,87.7182,87.7666,87.7182,87.7473,34710.0
2024-06-27 13:30:00,90.65,90.65,90.59,90.59,27346.0,87.7569,87.7569,87.6988,87.6988,27346.0
2024-06-27 13:35:00,90.6,90.61,90.56,90.59,27857.0,87.7085,87.7182,87.6698,87.6988,27857.0
2024-06-27 13:40:00,90.58,90.59,90.55,90.56,17075.0,87.6892,87.6988,87.6601,87.6698,17075.0
2024-06-27 13:45:00,90.56,90.58,90.54,90.57,16346.0,87.6698,87.6892,87.6504,87.6795,16346.0
2024-06-27 13:50:00,90.57,90.59,90.55,90.58,26670.0,87.6795,87.6988,87.6601,87.6892,26670.0
2024-06-27 13:55:00,90.57,90.58,90.53,90.54,16564.0,87.6795,87.6892,87.6408,87.6504,16564.0
2024-06-27 14:00:00,90.53,90.53,90.41,90.44,35624.0,87.6408,87.6408,87.5246,87.5536,35624.0
2024-06-27 14:05:00,90.44,90.44,90.38,90.4,64582.0,87.5536,87.5536,87.4956,87.5149,64582.0
2024-06-27 14:10:00,90.4,90.46,90.39,90.41,37077.0,87.5149,87.573,87.5052,87.5246,37077.0
2024-06-27 14:15:00,90.42,90.43,90.35,90.39,56130.0,87.5343,87.544,87.4665,87.5052,56130.0
2024-06-27 14:20:00,90.39,90.4,90.33,90.36,62216.0,87.5052,87.5149,87.4471,87.4762,62216.0
2024-06-27 14:25:00,90.35,90.36,90.29,90.33,47041.0,87.4665,87.4762,87.4084,87.4471,47041.0
2024-06-27 14:30:00,90.32,90.36,90.31,90.35,29966.0,87.4375,87.4762,87.4278,87.4665,29966.0
2024-06-27 14:35:00,90.35,90.36,90.29,90.32,23533.0,87.4665,87.4762,87.4084,87.4375,23533.0
2024-06-27 14:40:00,90.32,90.39,90.32,90.39,31696.0,87.4375,87.5052,87.4375,87.5052,31696.0
2024-06-27 14:45:00,90.39,90.47,90.37,90.47,31233.0,87.5052,87.5827,87.4859,87.5827,31233.0
2024-06-27 14:50:00,90.47,90.5,90.46,90.48,15364.0,87.5827,87.6117,87.573,87.5924,15364.0
2024-06-27 14:55:00,90.48,90.49,90.43,90.45,34807.0,87.5924,87.602,87.544,87.5633,34807.0
2024-06-27 15:00:00,90.45,90.46,90.39,90.44,337738.0,87.5633,87.573,87.5052,87.5536,337738.0
2024-06-27 15:05:00,90.45,90.45,90.4,90.43,224301.0,87.5633,87.5633,87.5149,87.544,224301.0
2024-06-27 15:10:00,90.43,90.47,90.42,90.47,37133.0,87.544,87.5827,87.5343,87.5827,37133.0
2024-06-27 15:15:00,90.46,90.47,90.42,90.45,33800.0,87.573,87.5827,87.5343,87.5633,33800.0
2024-06-27 15:20:00,90.45,90.56,90.45,90.56,80197.0,87.5633,87.6698,87.5633,87.6698,80197.0
2024-06-27 15:25:00,90.55,90.61,90.54,90.58,61389.0,87.6601,87.7182,87.6504,87.6892,61389.0
2024-06-27 15:30:00,90.58,90.63,90.57,90.63,85872.0,87.6892,87.7376,87.6795,87.7376,85872.0
2024-06-27 15:35:00,90.63,90.69,90.6,90.67,90057.0,87.7376,87.7957,87.7085,87.7763,90057.0
2024-06-27 15:40:00,90.67,90.69,90.65,90.67,60790.0,87.7763,87.7957,87.7569,87.7763,60790.0
2024-06-27 15:45:00,90.66,90.68,90.62,90.66,102690.0,87.7666,87.786,87.7279,87.7666,102690.0
2024-06-27 15:50:00,90.65,90.73,90.65,90.69,206753.0,87.7569,87.8344,87.7569,87.7957,206753.0
2024-06-27 15:55:00,90.69,90.8,90.67,90.79,520628.0,87.7957,87.9021,87.7763,87.8925,520628.0
2024-06-28 09:30:00,91.5,91.69,91.43,91.61,545231.0,88.5798,88.7637,88.512,88.6863,545231.0
2024-06-28 09:35:00,91.6,91.82,91.57,91.6,290536.0,88.6766,88.8896,88.6476,88.6766,290536.0
2024-06-28 09:40:00,91.61,91.67,91.4,91.54,311106.0,88.6863,88.7444,88.483,88.6185,311106.0
2024-06-28 09:45:00,91.54,91.56,91.24,91.31,209327.0,88.6185,88.6379,88.3281,88.3959,209327.0
2024-06-28 09:50:00,91.3,91.43,91.27,91.39,179559.0,88.3862,88.512,88.3571,88.4733,179559.0
2024-06-28 09:55:00,91.39,91.42,91.11,91.12,299663.0,88.4733,88.5024,88.2023,88.2119,299663.0
2024-06-28 10:00:00,91.12,91.23,90.98,91.0,292313.0,88.2119,88.3184,88.0764,88.0958,292313.0
2024-06-28 10:05:00,91.0,91.18,90.97,91.13,148531.0,88.0958,88.27,88.0667,88.2216,148531.0
2024-06-28 10:10:00,91.12,91.19,90.99,91.05,175908.0,88.2119,88.2797,88.0861,88.1442,175908.0
2024-06-28 10:15:00,91.04,91.04,90.83,90.86,178086.0,88.1345,88.1345,87.9312,87.9602,178086.0
2024-06-28 10:20:00,90.85,91.08,90.82,91.03,175251.0,87.9506,88.1732,87.9215,88.1248,175251.0
2024-06-28 10:25:00,91.02,91.17,90.97,91.16,344895.0,88.1151,88.2603,88.0667,88.2507,344895.0
2024-06-28 10:30:00,91.16,91.18,91.04,91.07,262903.0,88.2507,88.27,88.1345,88.1635,262903.0
2024-06-28 10:35:00,91.06,91.2,91.06,91.17,119047.0,88.1538,88.2894,88.1538,88.2603,119047.0
2024-06-28 10:40:00,91.17,91.21,91.03,91.13,343361.0,88.2603,88.2991,88.1248,88.2216,343361.0
2024-06-28 10:45:00,91.14,91.26,91.13,91.25,71317.0,88.2313,88.3475,88.2216,88.3378,71317.0
2024-06-28 10:50:00,91.25,91.32,91.23,91.31,127858.0,88.3378,88.4056,88.3184,88.3959,127858.0
2024-06-28 10:55:00,91.3,91.34,91.25,91.31,60362.0,88.3862,88.4249,88.3378,88.3959,60362.0
2024-06-28 11:00:00,91.31,91.32,91.2,91.23,128741.0,88.3959,88.4056,88.2894,88.3184,128741.0
2024-06-28 11:05:00,91.24,91.29,91.17,91.17,60283.0,88.3281,88.3765,88.2603,88.2603,60283.0
2024-06-28 11:10:00,91.18,91.27,91.15,91.22,43152.0,88.27,88.3571,88.241,88.3087,43152.0
2024-06-28 11:15:00,91.22,91.26,91.2,91.25,48040.0,88.3087,88.3475,88.2894,88.3378,48040.0
2024-06-28 11:20:00,91.25,91.36,91.24,91.34,37143.0,88.3378,88.4443,88.3281,88.4249,37143.0
2024-06-28 11:25:00,91.34,91.4,91.33,91.38,62429.0,88.4249,88.483,88.4152,88.4636,62429.0
2024-06-28 11:30:00,91.38,91.39,91.26,91.31,55574.0,88.4636,88.4733,88.3475,88.3959,55574.0
2024-06-28 11:35:00,91.31,91.38,91.29,91.38,41413.0,88.3959,88.4636,88.3765,88.4636,41413.0
2024-06-28 11:40:00,91.39,91.41,91.34,91.37,49733.0,88.4733,88.4927,88.4249,88.454,49733.0
2024-06-28 11:45:00,91.37,91.38,91.24,91.25,31056.0,88.454,88.4636,88.3281,88.3378,31056.0
2024-06-28 11:50:00,91.25,91.31,91.24,91.29,46271.0,88.3378,88.3959,88.3281,88.3765,46271.0
2024-06-28 11:55:00,91.28,91.39,91.28,91.39,34321.0,88.3668,88.4733,88.3668,88.4733,34321.0
2024-06-28 12:00:00,91.39,91.47,91.35,91.47,385077.0,88.4733,88.5508,88.4346,88.5508,385077.0
2024-06-28 12:05:00,91.47,91.53,91.44,91.51,133299.0,88.5508,88.6088,88.5217,88.5895,133299.0
2024-06-28 12:10:00,91.52,91.64,91.49,91.63,118513.0,88.5992,88.7153,88.5701,88.7057,118513.0
2024-06-28 12:15:00,91.63,91.75,91.62,91.72,135942.0,88.7057,88.8218,88.696,88.7928,135942.0
2024-06-28 12:20:00,91.73,91.75,91.62,91.64,75804.0,88.8025,88.8218,88.696,88.7153,75804.0
2024-06-28 12:25:00,91.65,91.67,91.59,91.61,88554.0,88.725,88.7444,88.6669,88.6863,88554.0
2024-06-28 12:30:00,91.61,91.65,91.56,91.62,70438.0,88.6863,88.725,88.6379,88.696,70438.0
2024-06-28 12:35:00,91.61,91.62,91.51,91.52,72899.0,88.6863,88.696,88.5895,88.5992,72899.0
2024-06-28 12:40:00,91.51,91.53,91.48,91.53,94128.0,88.5895,88.6088,88.5604,88.6088,94128.0
2024-06-28 12:45:00,91.53,91.62,91.53,91.58,36801.0,88.6088,88.696,88.6088,88.6573,36801.0
2024-06-28 12:50:00,91.59,91.62,91.58,91.59,30371.0,88.6669,88.696,88.6573,88.6669,30371.0
2024-06-28 12:55:00,91.59,91.61,91.54,91.54,67324.0,88.6669,88.6863,88.6185,88.6185,67324.0
2024-06-28 13:00:00,91.54,91.57,91.44,91.56,60356.0,88.6185,88.6476,88.5217,88.6379,60356.0
2024-06-28 13:05:00,91.56,91.62,91.56,91.59,47278.0,88.6379,88.696,88.6379,88.6669,47278.0
2024-06-28 13:10:00,91.59,91.6,91.5,91.53,69640.0,88.6669,88.6766,88.5798,88.6088,69640.0
2024-06-28 13:15:00,91.53,91.56,91.5,91.53,82236.0,88.6088,88.6379,88.5798,88.6088,82236.0
2024-06-28 13:20:00,91.53,91.53,91.45,91.47,53183.0,88.6088,88.6088,88.5314,88.5508,53183.0
2024-06-28 13:25:00,91.46,91.48,91.36,91.36,33406.0,88.5411,88.5604,88.4443,88.4443,33406.0
2024-06-28 13:30:00,91.37,91.38,91.29,91.3,68616.0,88.454,88.4636,88.3765,88.3862,68616.0
2024-06-28 13:35:00,91.3,91.37,91.29,91.37,61107.0,88.3862,88.454,88.3765,88.454,61107.0
2024-06-28 13:40:00,91.36,91.39,91.26,91.26,47154.0,88.4443,88.4733,88.3475,88.3475,47154.0
2024-06-28 13:45:00,91.28,91.31,91.23,91.28,56693.0,88.3668,88.3959,88.3184,88.3668,56693.0
2024-06-28 13:50:00,91.28,91.3,91.22,91.24,44753.0,88.3668,88.3862,88.3087,88.3281,44753.0
2024-06-28 13:55:00,91.24,91.24,91.19,91.19,53049.0,88.3281,88.3281,88.2797,88.2797,53049.0
2024-06-28 14:00:00,91.19,91.19,91.11,91.17,52169.0,88.2797,88.2797,88.2023,88.2603,52169.0
2024-06-28 14:05:00,91.17,91.18,91.11,91.15,107569.0,88.2603,88.27,88.2023,88.241,107569.0
2024-06-28 14:10:00,91.15,91.17,91.11,91.15,51388.0,88.241,88.2603,88.2023,88.241,51388.0
2024-06-28 14:15:00,91.14,91.17,91.1,91.16,78187.0,88.2313,88.2603,88.1926,88.2507,78187.0
2024-06-28 14:20:00,91.16,91.17,91.01,91.02,139790.0,88.2507,88.2603,88.1054,88.1151,139790.0
2024-06-28 14:25:00,91.02,91.06,90.96,90.97,45806.0,88.1151,88.1538,88.057,88.0667,45806.0
2024-06-28 14:30:00,90.97,90.98,90.85,90.88,117420.0,88.0667,88.0764,87.9506,87.9796,117420.0
2024-06-28 14:35:00,90.88,90.94,90.87,90.91,41427.0,87.9796,88.0377,87.9699,88.0086,41427.0
2024-06-28 14:40:00,90.91,90.98,90.89,90.92,48757.0,88.0086,88.0764,87.9893,88.0183,48757.0
2024-06-28 14:45:00,90.92,90.94,90.89,90.91,89973.0,88.0183,88.0377,87.9893,88.0086,89973.0
2024-06-28 14:50:00,90.91,90.98,90.9,90.98,31461.0,88.0086,88.0764,87.999,88.0764,31461.0
2024-06-28 14:55:00,90.98,91.03,90.98,91.02,45118.0,88.0764,88.1248,88.0764,88.1151,45118.0
2024-06-28 15:00:00,91.02,91.02,90.94,90.96,143232.0,88.1151,88.1151,88.0377,88.057,143232.0
2024-06-28 15:05:00,90.95,90.98,90.88,90.98,82467.0,88.0474,88.0764,87.9796,88.0764,82467.0
2024-06-28 15:10:00,90.98,91.04,90.96,91.0,50213.0,88.0764,88.1345,88.057,88.0958,50213.0
2024-06-28 15:15:00,91.01,91.03,90.95,91.02,101760.0,88.1054,88.1248,88.0474,88.1151,101760.0
2024-06-28 15:20:00,91.02,91.15,91.0,91.13,66003.0,88.1151,88.241,88.0958,88.2216,66003.0
2024-06-28 15:25:00,91.14,91.16,91.04,91.08,76310.0,88.2313,88.2507,88.1345,88.1732,76310.0
2024-06-28 15:30:00,91.09,91.15,90.91,91.03,135878.0,88.1829,88.241,88.0086,88.1248,135878.0
2024-06-28 15:35:00,91.03,91.06,90.97,91.05,101904.0,88.1248,88.1538,88.0667,88.1442,101904.0
2024-06-28 15:40:00,91.04,91.16,91.03,91.11,212008.0,88.1345,88.2507,88.1248,88.2023,212008.0
2024-06-28 15:45:00,91.11,91.23,91.1,91.19,189573.0,88.2023,88.3184,88.1926,88.2797,189573.0
2024-06-28 15:50:00,91.19,91.26,91.15,91.17,386121.0,88.2797,88.3475,88.241,88.2603,386121.0
2024-06-28 15:55:00,91.17,91.19,91.01,91.19,912397.0,88.2603,88.2797,88.1054,88.2797,912397.0
2024-07-01 09:30:00,91.88,91.88,91.41,91.69,377767.0,88.9477,88.9477,88.4927,88.7637,377767.0
2024-07-01 09:35:00,91.69,91.83,91.42,91.7,187631.0,88.7637,88.8993,88.5024,88.7734,187631.0
2024-07-01 09:40:00,91.7,91.92,91.69,91.86,238098.0,88.7734,88.9864,88.7637,88.9283,238098.0
2024-07-01 09:45:00,91.87,92.09,91.79,92.05,276246.0,88.938,89.151,88.8606,89.1123,276246.0
2024-07-01 09:50:00,92.06,92.18,91.98,92.01,199868.0,89.1219,89.2381,89.0445,89.0735,199868.0
2024-07-01 09:55:00,92.02,92.07,91.9,91.91,115258.0,89.0832,89.1316,88.967,88.9767,115258.0
2024-07-01 10:00:00,91.92,91.99,91.75,91.76,181992.0,88.9864,89.0542,88.8218,88.8315,181992.0
2024-07-01 10:05:00,91.77,91.82,91.56,91.57,100527.0,88.8412,88.8896,88.6379,88.6476,100527.0
2024-07-01 10:10:00,91.58,91.62,91.35,91.38,159266.0,88.6573,88.696,88.4346,88.4636,159266.0
2024-07-01 10:15:00,91.38,91.41,91.05,91.06,150883.0,88.4636,88.4927,88.1442,88.1538,150883.0
2024-07-01 10:20:00,91.06,91.1,90.87,90.95,331000.0,88.1538,88.1926,87.9699,88.0474,331000.0
2024-07-01 10:25:00,90.95,91.0,90.9,90.9,217830.0,88.0474,88.0958,87.999,87.999,217830.0
2024-07-01 10:30:00,90.9,90.93,90.77,90.79,153288.0,87.999,88.028,87.8731,87.8925,153288.0
2024-07-01 10:35:00,90.8,90.84,90.7,90.74,173773.0,87.9021,87.9409,87.8053,87.8441,173773.0
2024-07-01 10:40:00,90.73,90.78,90.69,90.77,129006.0,87.8344,87.8828,87.7957,87.8731,129006.0
2024-07-01 10:45:00,90.77,90.86,90.66,90.68,64540.0,87.8731,87.9602,87.7666,87.786,64540.0
2024-07-01 10:50:00,90.69,90.93,90.69,90.88,87078.0,87.7957,88.028,87.7957,87.9796,87078.0
2024-07-01 10:55:00,90.89,90.98,90.88,90.94,106260.0,87.9893,88.0764,87.9796,88.0377,106260.0
2024-07-01 11:00:00,90.93,91.01,90.91,90.98,87644.0,88.028,88.1054,88.0086,88.0764,87644.0
2024-07-01 11:05:00,90.98,91.12,90.95,91.1,96749.0,88.0764,88.2119,88.0474,88.1926,96749.0
2024-07-01 11:10:00,91.09,91.1,90.91,90.91,80791.0,88.1829,88.1926,88.0086,88.0086,80791.0
2024-07-01 11:15:00,90.92,91.06,90.88,91.01,114055.0,88.0183,88.1538,87.9796,88.1054,114055.0
2024-07-01 11:20:00,91.03,91.13,91.0,91.12,151198.0,88.1248,88.2216,88.0958,88.2119,151198.0
2024-07-01 11:25:00,91.12,91.19,91.09,91.15,66787.0,88.2119,88.2797,88.1829,88.241,66787.0
2024-07-01 11:30:00,91.16,91.39,91.16,91.29,159315.0,88.2507,88.4733,88.2507,88.3765,159315.0
2024-07-01 11:35:00,91.3,91.34,91.22,91.31,123133.0,88.3862,88.4249,88.3087,88.3959,123133.0
2024-07-01 11:40:00,91.31,91.33,91.29,91.31,56564.0,88.3959,88.4152,88.3765,88.3959,56564.0
2024-07-01 11:45:00,91.32,91.36,91.31,91.31,63278.0,88.4056,88.4443,88.3959,88.3959,63278.0
2024-07-01 11:50:00,91.32,91.39,91.32,91.36,53404.0,88.4056,88.4733,88.4056,88.4443,53404.0
2024-07-01 11:55:00,91.36,91.38,91.32,91.34,86514.0,88.4443,88.4636,88.4056,88.4249,86514.0
2024-07-01 12:00:00,91.33,91.33,91.2,91.24,226431.0,88.4152,88.4152,88.2894,88.3281,226431.0
2024-07-01 12:05:00,91.25,91.32,91.24,91.29,111737.0,88.3378,88.4056,88.3281,88.3765,111737.0
2024-07-01 12:10:00,91.29,91.29,91.2,91.23,56539.0,88.3765,88.3765,88.2894,88.3184,56539.0
2024-07-01 12:15:00,91.22,91.28,91.19,91.27,32597.0,88.3087,88.3668,88.2797,88.3571,32597.0
2024-07-01 12:20:00,91.28,91.34,91.28,91.28,75704.0,88.3668,88.4249,88.3668,88.3668,75704.0
2024-07-01 12:25:00,91.3,91.32,91.28,91.3,39866.0,88.3862,88.4056,88.3668,88.3862,39866.0
2024-07-01 12:30:00,91.29,91.33,91.27,91.32,48685.0,88.3765,88.4152,88.3571,88.4056,48685.0
2024-07-01 12:35:00,91.31,91.43,91.29,91.41,95012.0,88.3959,88.512,88.3765,88.4927,95012.0
2024-07-01 12:40:00,91.4,91.42,91.38,91.39,48265.0,88.483,88.5024,88.4636,88.4733,48265.0
2024-07-01 12:45:00,91.39,91.43,91.31,91.32,51824.0,88.4733,88.512,88.3959,88.4056,51824.0
2024-07-01 12:50:00,91.31,91.32,91.23,91.26,68240.0,88.3959,88.4056,88.3184,88.3475,68240.0
2024-07-01 12:55:00,91.26,91.33,91.25,91.32,46192.0,88.3475,88.4152,88.3378,88.4056,46192.0
2024-07-01 13:00:00,91.33,91.34,91.29,91.34,35819.0,88.4152,88.4249,88.3765,88.4249,35819.0
2024-07-01 13:05:00,91.33,91.41,91.33,91.39,53786.0,88.4152,88.4927,88.4152,88.4733,53786.0
2024-07-01 13:10:00,91.4,91.4,91.34,91.35,24928.0,88.483,88.483,88.4249,88.4346,24928.0
2024-07-01 13:15:00,91.34,91.36,91.32,91.35,63414.0,88.4249,88.4443,88.4056,88.4346,63414.0
2024-07-01 13:20:00,91.35,91.4,91.34,91.36,26329.0,88.4346,88.483,88.4249,88.4443,26329.0
2024-07-01 13:25:00,91.36,91.44,91.36,91.41,43984.0,88.4443,88.5217,88.4443,88.4927,43984.0
2024-07-01 13:30:00,91.4,91.47,91.37,91.47,48418.0,88.483,88.5508,88.454,88.5508,48418.0
2024-07-01 13:35:00,91.47,91.52,91.45,91.51,34141.0,88.5508,88.5992,88.5314,88.5895,34141.0
2024-07-01 13:40:00,91.5,91.56,91.47,91.53,118900.0,88.5798,88.6379,88.5508,88.6088,118900.0
2024-07-01 13:45:00,91.54,91.65,91.54,91.64,65165.0,88.6185,88.725,88.6185,88.7153,65165.0
2024-07-01 13:50:00,91.64,91.66,91.6,91.61,51742.0,88.7153,88.7347,88.6766,88.6863,51742.0
2024-07-01 13:55:00,91.6,91.6,91.48,91.48,67577.0,88.6766,88.6766,88.5604,88.5604,67577.0
2024-07-01 14:00:00,91.48,91.51,91.43,91.45,49876.0,88.5604,88.5895,88.512,88.5314,49876.0
2024-07-01 14:05:00,91.45,91.54,91.45,91.52,68713.0,88.5314,88.6185,88.5314,88.5992,68713.0
2024-07-01 14:10:00,91.53,91.55,91.48,91.53,98436.0,88.6088,88.6282,88.5604,88.6088,98436.0
2024-07-01 14:15:00,91.53,91.53,91.42,91.44,44921.0,88.6088,88.6088,88.5024,88.5217,44921.0
2024-07-01 14:20:00,91.44,91.44,91.3,91.31,64431.0,88.5217,88.5217,88.3862,88.3959,64431.0
2024-07-01 14:25:00,91.3,91.3,91.24,91.27,77038.0,88.3862,88.3862,88.3281,88.3571,77038.0
2024-07-01 14:30:00,91.28,91.32,91.26,91.28,36656.0,88.3668,88.4056,88.3475,88.3668,36656.0
2024-07-01 14:35:00,91.28,91.29,91.17,91.19,115539.0,88.3668,88.3765,88.2603,88.2797,115539.0
2024-07-01 14:40:00,91.19,91.2,91.13,91.17,159180.0,88.2797,88.2894,88.2216,88.2603,159180.0
2024-07-01 14:45:00,91.17,91.22,91.15,91.16,68130.0,88.2603,88.3087,88.241,88.2507,68130.0
2024-07-01 14:50:00,91.17,91.21,91.15,91.16,69897.0,88.2603,88.2991,88.241,88.2507,69897.0
2024-07-01 14:55:00,91.16,91.18,91.16,91.17,43219.0,88.2507,88.27,88.2507,88.2603,43219.0
2024-07-01 15:00:00,91.17,91.2,91.14,91.18,115234.0,88.2603,88.2894,88.2313,88.27,115234.0
2024-07-01 15:05:00,91.18,91.24,91.18,91.21,68036.0,88.27,88.3281,88.27,88.2991,68036.0
2024-07-01 15:10:00,91.21,91.23,91.13,91.14,119793.0,88.2991,88.3184,88.2216,88.2313,119793.0
2024-07-01 15:15:00,91.13,91.2,91.12,91.18,85086.0,88.2216,88.2894,88.2119,88.27,85086.0
2024-07-01 15:20:00,91.18,91.24,91.16,91.23,63048.0,88.27,88.3281,88.2507,88.3184,63048.0
2024-07-01 15:25:00,91.24,91.24,91.13,91.2,183934.0,88.3281,88.3281,88.2216,88.2894,183934.0
2024-07-01 15:30:00,91.2,91.29,91.17,91.26,91371.0,88.2894,88.3765,88.2603,88.3475,91371.0
2024-07-01 15:35:00,91.27,91.27,91.18,91.23,109668.0,88.3571,88.3571,88.27,88.3184,109668.0
2024-07-01 15:40:00,91.22,91.26,91.2,91.23,110350.0,88.3087,88.3475,88.2894,88.3184,110350.0
2024-07-01 15:45:00,91.23,91.31,91.23,91.26,166716.0,88.3184,88.3959,88.3184,88.3475,166716.0
2024-07-01 15:50:00,91.27,91.33,91.2,91.24,209284.0,88.3571,88.4152,88.2894,88.3281,209284.0
2024-07-01 15:55:00,91.24,91.28,91.18,91.2,1206636.0,88.3281,88.3668,88.27,88.2894,1206636.0
2024-07-02 09:30:00,92.08,92.1,91.47,91.77,429838.0,89.1413,89.1607,88.5508,88.8412,429838.0
2024-07-02 09:35:00,91.75,91.79,91.54,91.71,179715.0,88.8218,88.8606,88.6185,88.7831,179715.0
2024-07-02 09:40:00,91.72,91.81,91.62,91.63,264474.0,88.7928,88.8799,88.696,88.7057,264474.0
2024-07-02 09:45:00,91.63,91.72,91.46,91.71,240056.0,88.7057,88.7928,88.5411,88.7831,240056.0
2024-07-02 09:50:00,91.71,91.78,91.62,91.76,120276.0,88.7831,88.8509,88.696,88.8315,120276.0
2024-07-02 09:55:00,91.77,92.03,91.75,91.98,211026.0,88.8412,89.0929,88.8218,89.0445,211026.0
2024-07-02 10:00:00,91.99,92.02,91.8,91.9,226740.0,89.0542,89.0832,88.8702,88.967,226740.0
2024-07-02 10:05:00,91.9,91.94,91.76,91.8,160337.0,88.967,89.0058,88.8315,88.8702,160337.0
2024-07-02 10:10:00,91.79,91.8,91.58,91.63,152670.0,88.8606,88.8702,88.6573,88.7057,152670.0
2024-07-02 10:15:00,91.62,91.7,91.62,91.68,90027.0,88.696,88.7734,88.696,88.7541,90027.0
2024-07-02 10:20:00,91.67,91.82,91.67,91.78,108932.0,88.7444,88.8896,88.7444,88.8509,108932.0
2024-07-02 10:25:00,91.79,91.79,91.64,91.77,100439.0,88.8606,88.8606,88.7153,88.8412,100439.0
2024-07-02 10:30:00,91.77,91.78,91.66,91.68,213104.0,88.8412,88.8509,88.7347,88.7541,213104.0
2024-07-02 10:35:00,91.69,91.74,91.6,91.6,147203.0,88.7637,88.8121,88.6766,88.6766,147203.0
2024-07-02 10:40:00,91.59,91.6,91.36,91.4,173757.0,88.6669,88.6766,88.4443,88.483,173757.0
2024-07-02 10:45:00,91.41,91.42,91.3,91.36,176214.0,88.4927,88.5024,88.3862,88.4443,176214.0
2024-07-02 10:50:00,91.37,91.41,91.31,91.36,360036.0,88.454,88.4927,88.3959,88.4443,360036.0
2024-07-02 10:55:00,91.36,91.39,91.28,91.33,109662.0,88.4443,88.4733,88.3668,88.4152,109662.0
2024-07-02 11:00:00,91.33,91.36,91.19,91.19,65366.0,88.4152,88.4443,88.2797,88.2797,65366.0
2024-07-02 11:05:00,91.19,91.19,91.04,91.09,179737.0,88.2797,88.2797,88.1345,88.1829,179737.0
2024-07-02 11:10:00,91.09,91.2,91.07,91.11,283339.0,88.1829,88.2894,88.1635,88.2023,283339.0
2024-07-02 11:15:00,91.12,91.29,91.11,91.28,89727.0,88.2119,88.3765,88.2023,88.3668,89727.0
2024-07-02 11:20:00,91.28,91.35,91.24,91.34,158048.0,88.3668,88.4346,88.3281,88.4249,158048.0
2024-07-02 11:25:00,91.34,91.35,91.24,91.33,116174.0,88.4249,88.4346,88.3281,88.4152,116174.0
2024-07-02 11:30:00,91.33,91.47,91.31,91.42,134972.0,88.4152,88.5508,88.3959,88.5024,134972.0
2024-07-02 11:35:00,91.42,91.48,91.25,91.25,54433.0,88.5024,88.5604,88.3378,88.3378,54433.0
2024-07-02 11:40:00,91.24,91.25,91.15,91.22,76413.0,88.3281,88.3378,88.241,88.3087,76413.0
2024-07-02 11:45:00,91.22,91.29,91.17,91.18,69350.0,88.3087,88.3765,88.2603,88.27,69350.0
2024-07-02 11:50:00,91.18,91.2,91.05,91.06,68459.0,88.27,88.2894,88.1442,88.1538,68459.0
2024-07-02 11:55:00,91.07,91.1,91.02,91.04,104570.0,88.1635,88.1926,88.1151,88.1345,104570.0
2024-07-02 12:00:00,91.05,91.08,90.91,90.92,309754.0,88.1442,88.1732,88.0086,88.0183,309754.0
2024-07-02 12:05:00,90.93,90.93,90.78,90.79,83517.0,88.028,88.028,87.8828,87.8925,83517.0
2024-07-02 12:10:00,90.79,90.95,90.79,90.95,121179.0,87.8925,88.0474,87.8925,88.0474,121179.0
2024-07-02 12:15:00,90.95,91.03,90.93,90.95,108109.0,88.0474,88.1248,88.028,88.0474,108109.0
2024-07-02 12:20:00,90.95,91.01,90.92,91.0,108234.0,88.0474,88.1054,88.0183,88.0958,108234.0
2024-07-02 12:25:00,91.0,91.03,90.94,90.94,65168.0,88.0958,88.1248,88.0377,88.0377,65168.0
2024-07-02 12:30:00,90.94,90.95,90.88,90.95,47135.0,88.0377,88.0474,87.9796,88.0474,47135.0
2024-07-02 12:35:00,90.95,90.97,90.86,90.86,36577.0,88.0474,88.0667,87.9602,87.9602,36577.0
2024-07-02 12:40:00,90.85,90.91,90.81,90.9,68090.0,87.9506,88.0086,87.9118,87.999,68090.0
2024-07-02 12:45:00,90.9,90.97,90.9,90.95,64766.0,87.999,88.0667,87.999,88.0474,64766.0
2024-07-02 12:50:00,90.95,90.99,90.92,90.96,105389.0,88.0474,88.0861,88.0183,88.057,105389.0
2024-07-02 12:55:00,90.96,90.97,90.85,90.89,39057.0,88.057,88.0667,87.9506,87.9893,39057.0
2024-07-02 13:00:00,90.88,90.89,90.82,90.83,39336.0,87.9796,87.9893,87.9215,87.9312,39336.0
2024-07-02 13:05:00,90.83,90.84,90.76,90.81,36831.0,87.9312,87.9409,87.8634,87.9118,36831.0
2024-07-02 13:10:00,90.83,90.9,90.8,90.89,35127.0,87.9312,87.999,87.9021,87.9893,35127.0
2024-07-02 13:15:00,90.88,90.9,90.84,90.84,77081.0,87.9796,87.999,87.9409,87.9409,77081.0
2024-07-02 13:20:00,90.83,90.83,90.68,90.69,67111.0,87.9312,87.9312,87.786,87.7957,67111.0
2024-07-02 13:25:00,90.67,90.81,90.65,90.81,43180.0,87.7763,87.9118,87.7569,87.9118,43180.0
2024-07-02 13:30:00,90.8,90.82,90.75,90.77,44884.0,87.9021,87.9215,87.8537,87.8731,44884.0
2024-07-02 13:35:00,90.77,90.78,90.7,90.72,55780.0,87.8731,87.8828,87.8053,87.8247,55780.0
2024-07-02 13:40:00,90.71,90.72,90.61,90.61,39929.0,87.815,87.8247,87.7182,87.7182,39929.0
2024-07-02 13:45:00,90.6,90.69,90.55,90.69,95376.0,87.7085,87.7957,87.6601,87.7957,95376.0
2024-07-02 13:50:00,90.68,90.72,90.67,90.72,70200.0,87.786,87.8247,87.7763,87.8247,70200.0
2024-07-02 13:55:00,90.72,90.77,90.68,90.69,62700.0,87.8247,87.8731,87.786,87.7957,62700.0
2024-07-02 14:00:00,90.7,90.78,90.68,90.77,43237.0,87.8053,87.8828,87.786,87.8731,43237.0
2024-07-02 14:05:00,90.77,90.81,90.66,90.81,68648.0,87.8731,87.9118,87.7666,87.9118,68648.0
2024-07-02 14:10:00,90.81,90.91,90.8,90.9,44889.0,87.9118,88.0086,87.9021,87.999,44889.0
2024-07-02 14:15:00,90.91,90.92,90.75,90.8,43992.0,88.0086,88.0183,87.8537,87.9021,43992.0
2024-07-02 14:20:00,90.8,90.88,90.8,90.83,58410.0,87.9021,87.9796,87.9021,87.9312,58410.0
2024-07-02 14:25:00,90.82,90.86,90.8,90.8,55926.0,87.9215,87.9602,87.9021,87.9021,55926.0
2024-07-02 14:30:00,90.81,90.86,90.77,90.85,43588.0,87.9118,87.9602,87.8731,87.9506,43588.0
2024-07-02 14:35:00,90.85,90.88,90.78,90.78,42010.0,87.9506,87.9796,87.8828,87.8828,42010.0
2024-07-02 14:40:00,90.79,90.79,90.71,90.73,47862.0,87.8925,87.8925,87.815,87.8344,47862.0
2024-07-02 14:45:00,90.73,90.77,90.7,90.71,76898.0,87.8344,87.8731,87.8053,87.815,76898.0
2024-07-02 14:50:00,90.71,90.73,90.69,90.72,36075.0,87.815,87.8344,87.7957,87.8247,36075.0
2024-07-02 14:55:00,90.72,90.74,90.62,90.63,58324.0,87.8247,87.8441,87.7279,87.7376,58324.0
2024-07-02 15:00:00,90.62,90.72,90.61,90.72,45099.0,87.7279,87.8247,87.7182,87.8247,45099.0
2024-07-02 15:05:00,90.73,90.85,90.73,90.84,95405.0,87.8344,87.9506,87.8344,87.9409,95405.0
2024-07-02 15:10:00,90.84,90.88,90.82,90.87,89957.0,87.9409,87.9796,87.9215,87.9699,89957.0
2024-07-02 15:15:00,90.87,90.96,90.85,90.94,108415.0,87.9699,88.057,87.9506,88.0377,108415.0
2024-07-02 15:20:00,90.94,90.98,90.92,90.97,91661.0,88.0377,88.0764,88.0183,88.0667,91661.0
2024-07-02 15:25:00,90.97,91.0,90.93,90.99,102110.0,88.0667,88.0958,88.028,88.0861,102110.0
2024-07-02 15:30:00,90.99,91.05,90.98,90.98,100073.0,88.0861,88.1442,88.0764,88.0764,100073.0
2024-07-02 15:35:00,90.98,91.0,90.89,90.9,155257.0,88.0764,88.0958,87.9893,87.999,155257.0
2024-07-02 15:40:00,90.9,90.94,90.84,90.84,128583.0,87.999,88.0377,87.9409,87.9409,128583.0
2024-07-02 15:45:00,90.84,90.95,90.84,90.9,140583.0,87.9409,88.0474,87.9409,87.999,140583.0
2024-07-02 15:50:00,90.89,91.01,90.89,90.97,274649.0,87.9893,88.1054,87.9893,88.0667,274649.0
2024-07-02 15:55:00,90.97,91.13,90.92,91.11,1190299.0,88.0667,88.2216,88.0183,88.2023,1190299.0
2024-07-03 09:30:00,91.12,91.42,91.05,91.28,375780.0,88.2119,88.5024,88.1442,88.3668,375780.0
2024-07-03 09:35:00,91.28,91.53,91.28,91.3,233980.0,88.3668,88.6088,88.3668,88.3862,233980.0
2024-07-03 09:40:00,91.3,91.41,91.12,91.32,159454.0,88.3862,88.4927,88.2119,88.4056,159454.0
2024-07-03 09:45:00,91.32,91.49,91.26,91.41,132945.0,88.4056,88.5701,88.3475,88.4927,132945.0
2024-07-03 09:50:00,91.4,91.48,91.35,91.4,155635.0,88.483,88.5604,88.4346,88.483,155635.0
2024-07-03 09:55:00,91.4,91.49,91.36,91.42,113449.0,88.483,88.5701,88.4443,88.5024,113449.0
2024-07-03 10:00:00,91.43,91.55,91.38,91.47,183084.0,88.512,88.6282,88.4636,88.5508,183084.0
2024-07-03 10:05:00,91.48,91.72,91.47,91.71,98199.0,88.5604,88.7928,88.5508,88.7831,98199.0
2024-07-03 10:10:00,91.7,91.71,91.6,91.69,143530.0,88.7734,88.7831,88.6766,88.7637,143530.0
2024-07-03 10:15:00,91.69,91.72,91.54,91.55,136320.0,88.7637,88.7928,88.6185,88.6282,136320.0
2024-07-03 10:20:00,91.56,91.64,91.54,91.59,127417.0,88.6379,88.7153,88.6185,88.6669,127417.0
2024-07-03 10:25:00,91.59,91.64,91.54,91.59,113598.0,88.6669,88.7153,88.6185,88.6669,113598.0
2024-07-03 10:30:00,91.59,91.9,91.58,91.85,330449.0,88.6669,88.967,88.6573,88.9186,330449.0
2024-07-03 10:35:00,91.86,91.95,91.78,91.81,148965.0,88.9283,89.0154,88.8509,88.8799,148965.0
2024-07-03 10:40:00,91.8,91.8,91.61,91.67,139247.0,88.8702,88.8702,88.6863,88.7444,139247.0
2024-07-03 10:45:00,91.69,91.74,91.62,91.64,109322.0,88.7637,88.8121,88.696,88.7153,109322.0
2024-07-03 10:50:00,91.64,91.65,91.42,91.43,159347.0,88.7153,88.725,88.5024,88.512,159347.0
2024-07-03 10:55:00,91.44,91.51,91.29,91.37,151039.0,88.5217,88.5895,88.3765,88.454,151039.0
2024-07-03 11:00:00,91.38,91.53,91.35,91.53,120485.0,88.4636,88.6088,88.4346,88.6088,120485.0
2024-07-03 11:05:00,91.54,91.58,91.48,91.49,107951.0,88.6185,88.6573,88.5604,88.5701,107951.0
2024-07-03 11:10:00,91.49,91.55,91.35,91.36,230897.0,88.5701,88.6282,88.4346,88.4443,230897.0
2024-07-03 11:15:00,91.37,91.41,91.29,91.39,152060.0,88.454,88.4927,88.3765,88.4733,152060.0
2024-07-03 11:20:00,91.39,91.47,91.36,91.42,108293.0,88.4733,88.5508,88.4443,88.5024,108293.0
2024-07-03 11:25:00,91.41,91.46,91.26,91.27,103824.0,88.4927,88.5411,88.3475,88.3571,103824.0
2024-07-03 11:30:00,91.28,91.3,91.23,91.3,95891.0,88.3668,88.3862,88.3184,88.3862,95891.0
2024-07-03 11:35:00,91.3,91.4,91.29,91.33,65233.0,88.3862,88.483,88.3765,88.4152,65233.0
2024-07-03 11:40:00,91.34,91.38,91.31,91.33,42940.0,88.4249,88.4636,88.3959,88.4152,42940.0
2024-07-03 11:45:00,91.33,91.45,91.29,91.43,64523.0,88.4152,88.5314,88.3765,88.512,64523.0
2024-07-03 11:50:00,91.43,91.44,91.37,91.37,56949.0,88.512,88.5217,88.454,88.454,56949.0
2024-07-03 11:55:00,91.36,91.39,91.31,91.38,67125.0,88.4443,88.4733,88.3959,88.4636,67125.0
2024-07-03 12:00:00,91.37,91.38,91.26,91.31,200801.0,88.454,88.4636,88.3475,88.3959,200801.0
2024-07-03 12:05:00,91.31,91.41,91.29,91.31,220349.0,88.3959,88.4927,88.3765,88.3959,220349.0
2024-07-03 12:10:00,91.31,91.36,91.26,91.35,125108.0,88.3959,88.4443,88.3475,88.4346,125108.0
2024-07-03 12:15:00,91.34,91.52,91.34,91.51,117778.0,88.4249,88.5992,88.4249,88.5895,117778.0
2024-07-03 12:20:00,91.52,91.53,91.46,91.53,167338.0,88.5992,88.6088,88.5411,88.6088,167338.0
2024-07-03 12:25:00,91.52,91.56,91.46,91.5,91483.0,88.5992,88.6379,88.5411,88.5798,91483.0
2024-07-03 12:30:00,91.49,91.59,91.48,91.54,97880.0,88.5701,88.6669,88.5604,88.6185,97880.0
2024-07-03 12:35:00,91.54,91.57,91.5,91.51,126992.0,88.6185,88.6476,88.5798,88.5895,126992.0
2024-07-03 12:40:00,91.51,91.56,91.5,91.51,142374.0,88.5895,88.6379,88.5798,88.5895,142374.0
2024-07-03 12:45:00,91.51,91.54,91.42,91.43,123840.0,88.5895,88.6185,88.5024,88.512,123840.0
2024-07-03 12:50:00,91.43,91.54,91.39,91.5,257994.0,88.512,88.6185,88.4733,88.5798,257994.0
2024-07-03 12:55:00,91.5,91.53,91.44,91.5,672454.0,88.5798,88.6088,88.5217,88.5798,672454.0
2024-07-05 09:30:00,91.35,91.42,90.84,91.06,393989.0,88.4346,88.5024,87.9409,88.1538,393989.0
2024-07-05 09:35:00,91.05,91.22,90.92,91.03,216755.0,88.1442,88.3087,88.0183,88.1248,216755.0
2024-07-05 09:40:00,91.03,91.39,90.98,91.26,129998.0,88.1248,88.4733,88.0764,88.3475,129998.0
2024-07-05 09:45:00,91.26,91.26,90.71,90.8,194837.0,88.3475,88.3475,87.815,87.9021,194837.0
2024-07-05 09:50:00,90.79,90.81,90.62,90.78,191291.0,87.8925,87.9118,87.7279,87.8828,191291.0
2024-07-05 09:55:00,90.78,90.78,90.69,90.72,231426.0,87.8828,87.8828,87.7957,87.8247,231426.0
2024-07-05 10:00:00,90.71,90.77,90.48,90.49,321094.0,87.815,87.8731,87.5924,87.602,321094.0
2024-07-05 10:05:00,90.5,90.53,90.41,90.48,185287.0,87.6117,87.6408,87.5246,87.5924,185287.0
2024-07-05 10:10:00,90.47,90.47,90.29,90.33,210498.0,87.5827,87.5827,87.4084,87.4471,210498.0
2024-07-05 10:15:00,90.32,90.38,90.2,90.29,216809.0,87.4375,87.4956,87.3213,87.4084,216809.0
2024-07-05 10:20:00,90.29,90.34,90.05,90.12,210256.0,87.4084,87.4568,87.1761,87.2438,210256.0
2024-07-05 10:25:00,90.12,90.17,90.05,90.12,127701.0,87.2438,87.2923,87.1761,87.2438,127701.0
2024-07-05 10:30:00,90.11,90.2,90.02,90.04,115271.0,87.2342,87.3213,87.147,87.1664,115271.0
2024-07-05 10:35:00,90.03,90.12,89.99,90.06,103933.0,87.1567,87.2438,87.118,87.1858,103933.0
2024-07-05 10:40:00,90.06,90.23,90.01,90.21,104461.0,87.1858,87.3503,87.1374,87.331,104461.0
2024-07-05 10:45:00,90.21,90.37,90.2,90.31,132845.0,87.331,87.4859,87.3213,87.4278,132845.0
2024-07-05 10:50:00,90.31,90.38,90.27,90.37,121131.0,87.4278,87.4956,87.3891,87.4859,121131.0
2024-07-05 10:55:00,90.37,90.42,90.31,90.33,64555.0,87.4859,87.5343,87.4278,87.4471,64555.0
2024-07-05 11:00:00,90.33,90.44,90.31,90.4,70818.0,87.4471,87.5536,87.4278,87.5149,70818.0
2024-07-05 11:05:00,90.4,90.5,90.37,90.49,59873.0,87.5149,87.6117,87.4859,87.602,59873.0
2024-07-05 11:10:00,90.5,90.5,90.32,90.33,53810.0,87.6117,87.6117,87.4375,87.4471,53810.0
2024-07-05 11:15:00,90.35,90.42,90.34,90.4,56237.0,87.4665,87.5343,87.4568,87.5149,56237.0
2024-07-05 11:20:00,90.4,90.47,90.36,90.41,77982.0,87.5149,87.5827,87.4762,87.5246,77982.0
2024-07-05 11:25:00,90.42,90.42,90.29,90.3,74165.0,87.5343,87.5343,87.4084,87.4181,74165.0
2024-07-05 11:30:00,90.29,90.31,90.24,90.28,48030.0,87.4084,87.4278,87.36,87.3987,48030.0
2024-07-05 11:35:00,90.29,90.3,90.18,90.2,57669.0,87.4084,87.4181,87.3019,87.3213,57669.0
2024-07-05 11:40:00,90.2,90.22,90.12,90.14,78868.0,87.3213,87.3407,87.2438,87.2632,78868.0
2024-07-05 11:45:00,90.14,90.19,90.08,90.18,61047.0,87.2632,87.3116,87.2051,87.3019,61047.0
2024-07-05 11:50:00,90.18,90.2,90.1,90.11,53968.0,87.3019,87.3213,87.2245,87.2342,53968.0
2024-07-05 11:55:00,90.1,90.11,90.01,90.06,94390.0,87.2245,87.2342,87.1374,87.1858,94390.0
2024-07-05 12:00:00,90.06,90.06,89.99,90.01,50858.0,87.1858,87.1858,87.118,87.1374,50858.0
2024-07-05 12:05:00,90.0,90.02,89.96,89.98,113158.0,87.1277,87.147,87.089,87.1083,113158.0
2024-07-05 12:10:00,89.99,90.05,89.98,90.04,69976.0,87.118,87.1761,87.1083,87.1664,69976.0
2024-07-05 12:15:00,90.04,90.04,89.96,89.97,110200.0,87.1664,87.1664,87.089,87.0986,110200.0
2024-07-05 12:20:00,89.98,89.99,89.92,89.99,95192.0,87.1083,87.118,87.0502,87.118,95192.0
2024-07-05 12:25:00,89.98,89.98,89.88,89.89,87290.0,87.1083,87.1083,87.0115,87.0212,87290.0
2024-07-05 12:30:00,89.88,89.89,89.83,89.86,54080.0,87.0115,87.0212,86.9631,86.9921,54080.0
2024-07-05 12:35:00,89.86,90.0,89.85,89.98,52373.0,86.9921,87.1277,86.9825,87.1083,52373.0
2024-07-05 12:40:00,89.98,90.01,89.95,90.0,63909.0,87.1083,87.1374,87.0793,87.1277,63909.0
2024-07-05 12:45:00,90.0,90.02,89.95,90.0,91902.0,87.1277,87.147,87.0793,87.1277,91902.0
2024-07-05 12:50:00,90.0,90.04,89.97,90.02,33589.0,87.1277,87.1664,87.0986,87.147,33589.0
2024-07-05 12:55:00,90.02,90.06,90.01,90.04,37818.0,87.147,87.1858,87.1374,87.1664,37818.0
2024-07-05 13:00:00,90.04,90.04,89.94,90.0,49431.0,87.1664,87.1664,87.0696,87.1277,49431.0
2024-07-05 13:05:00,89.99,89.99,89.91,89.96,36391.0,87.118,87.118,87.0406,87.089,36391.0
2024-07-05 13:10:00,89.96,89.96,89.9,89.91,41934.0,87.089,87.089,87.0309,87.0406,41934.0
2024-07-05 13:15:00,89.91,89.92,89.84,89.84,84073.0,87.0406,87.0502,86.9728,86.9728,84073.0
2024-07-05 13:20:00,89.84,89.86,89.82,89.83,54006.0,86.9728,86.9921,86.9534,86.9631,54006.0
2024-07-05 13:25:00,89.83,89.94,89.83,89.93,63805.0,86.9631,87.0696,86.9631,87.0599,63805.0
2024-07-05 13:30:00,89.92,89.94,89.86,89.9,51406.0,87.0502,87.0696,86.9921,87.0309,51406.0
2024-07-05 13:35:00,89.91,89.99,89.88,89.99,53599.0,87.0406,87.118,87.0115,87.118,53599.0
2024-07-05 13:40:00,90.0,90.04,89.97,90.04,50237.0,87.1277,87.1664,87.0986,87.1664,50237.0
2024-07-05 13:45:00,90.03,90.05,89.88,89.9,59264.0,87.1567,87.1761,87.0115,87.0309,59264.0
2024-07-05 13:50:00,89.9,89.96,89.89,89.94,40127.0,87.0309,87.089,87.0212,87.0696,40127.0
2024-07-05 13:55:00,89.94,89.95,89.85,89.86,57960.0,87.0696,87.0793,86.9825,86.9921,57960.0
2024-07-05 14:00:00,89.86,89.88,89.82,89.85,109372.0,86.9921,87.0115,86.9534,86.9825,109372.0
2024-07-05 14:05:00,89.86,89.86,89.76,89.77,116018.0,86.9921,86.9921,86.8953,86.905,116018.0
2024-07-05 14:10:00,89.77,89.78,89.7,89.72,67926.0,86.905,86.9147,86.8373,86.8566,67926.0
2024-07-05 14:15:00,89.71,89.76,89.7,89.73,55538.0,86.8469,86.8953,86.8373,86.8663,55538.0
2024-07-05 14:20:00,89.74,89.76,89.72,89.73,39516.0,86.876,86.8953,86.8566,86.8663,39516.0
2024-07-05 14:25:00,89.74,89.79,89.71,89.72,64823.0,86.876,86.9244,86.8469,86.8566,64823.0
2024-07-05 14:30:00,89.73,89.83,89.7,89.82,98056.0,86.8663,86.9631,86.8373,86.9534,98056.0
2024-07-05 14:35:00,89.83,89.85,89.8,89.83,103695.0,86.9631,86.9825,86.9341,86.9631,103695.0
2024-07-05 14:40:00,89.82,89.86,89.81,89.83,56776.0,86.9534,86.9921,86.9437,86.9631,56776.0
2024-07-05 14:45:00,89.83,89.95,89.82,89.94,52531.0,86.9631,87.0793,86.9534,87.0696,52531.0
2024-07-05 14:50:00,89.94,89.96,89.93,89.94,46768.0,87.0696,87.089,87.0599,87.0696,46768.0
2024-07-05 14:55:00,89.94,89.96,89.92,89.95,60880.0,87.0696,87.089,87.0502,87.0793,60880.0
2024-07-05 15:00:00,89.95,90.0,89.94,89.98,96369.0,87.0793,87.1277,87.0696,87.1083,96369.0
2024-07-05 15:05:00,89.98,89.99,89.87,89.88,68203.0,87.1083,87.118,87.0018,87.0115,68203.0
2024-07-05 15:10:00,89.88,89.91,89.87,89.9,41789.0,87.0115,87.0406,87.0018,87.0309,41789.0
2024-07-05 15:15:00,89.9,89.92,89.88,89.9,42903.0,87.0309,87.0502,87.0115,87.0309,42903.0
2024-07-05 15:20:00,89.91,89.91,89.85,89.86,70406.0,87.0406,87.0406,86.9825,86.9921,70406.0
2024-07-05 15:25:00,89.85,89.85,89.78,89.81,146959.0,86.9825,86.9825,86.9147,86.9437,146959.0
2024-07-05 15:30:00,89.8,89.83,89.77,89.8,221197.0,86.9341,86.9631,86.905,86.9341,221197.0
2024-07-05 15:35:00,89.8,89.84,89.78,89.81,255358.0,86.9341,86.9728,86.9147,86.9437,255358.0
2024-07-05 15:40:00,89.81,89.91,89.81,89.9,202622.0,86.9437,87.0406,86.9437,87.0309,202622.0
2024-07-05 15:45:00,89.9,90.02,89.89,89.99,215504.0,87.0309,87.147,87.0212,87.118,215504.0
2024-07-05 15:50:00,89.99,90.08,89.97,90.06,452661.0,87.118,87.2051,87.0986,87.1858,452661.0
2024-07-05 15:55:00,90.06,90.15,90.04,90.07,1154407.0,87.1858,87.2729,87.1664,87.1954,1154407.0
2024-07-08 09:30:00,89.45,90.0,89.33,89.91,435872.0,86.5952,87.1277,86.4791,87.0406,435872.0
2024-07-08 09:35:00,89.91,90.06,89.79,89.99,387656.0,87.0406,87.1858,86.9244,87.118,387656.0
2024-07-08 09:40:00,89.98,90.11,89.75,89.85,288308.0,87.1083,87.2342,86.8857,86.9825,288308.0
2024-07-08 09:45:00,89.86,90.15,89.78,90.1,204588.0,86.9921,87.2729,86.9147,87.2245,204588.0
2024-07-08 09:50:00,90.1,90.16,89.96,90.12,89272.0,87.2245,87.2826,87.089,87.2438,89272.0
2024-07-08 09:55:00,90.12,90.25,90.06,90.16,107802.0,87.2438,87.3697,87.1858,87.2826,107802.0
2024-07-08 10:00:00,90.16,90.38,90.07,90.09,165070.0,87.2826,87.4956,87.1954,87.2148,165070.0
2024-07-08 10:05:00,90.09,90.11,89.83,89.83,112394.0,87.2148,87.2342,86.9631,86.9631,112394.0
2024-07-08 10:10:00,89.84,89.91,89.78,89.86,114106.0,86.9728,87.0406,86.9147,86.9921,114106.0
2024-07-08 10:15:00,89.85,89.88,89.74,89.75,89337.0,86.9825,87.0115,86.876,86.8857,89337.0
2024-07-08 10:20:00,89.74,89.88,89.72,89.79,149444.0,86.876,87.0115,86.8566,86.9244,149444.0
2024-07-08 10:25:00,89.79,89.81,89.65,89.69,82696.0,86.9244,86.9437,86.7888,86.8276,82696.0
2024-07-08 10:30:00,89.7,89.85,89.64,89.81,74528.0,86.8373,86.9825,86.7792,86.9437,74528.0
2024-07-08 10:35:00,89.81,89.9,89.78,89.88,115829.0,86.9437,87.0309,86.9147,87.0115,115829.0
2024-07-08 10:40:00,89.88,90.0,89.85,89.97,76845.0,87.0115,87.1277,86.9825,87.0986,76845.0
2024-07-08 10:45:00,89.98,89.99,89.88,89.9,65562.0,87.1083,87.118,87.0115,87.0309,65562.0
2024-07-08 10:50:00,89.9,89.98,89.88,89.94,79873.0,87.0309,87.1083,87.0115,87.0696,79873.0
2024-07-08 10:55:00,89.95,90.0,89.87,89.88,81770.0,87.0793,87.1277,87.0018,87.0115,81770.0
2024-07-08 11:00:00,89.88,89.88,89.77,89.79,55623.0,87.0115,87.0115,86.905,86.9244,55623.0
2024-07-08 11:05:00,89.8,89.83,89.76,89.78,47283.0,86.9341,86.9631,86.8953,86.9147,47283.0
2024-07-08 11:10:00,89.78,89.82,89.64,89.67,50264.0,86.9147,86.9534,86.7792,86.8082,50264.0
2024-07-08 11:15:00,89.67,89.73,89.62,89.66,62580.0,86.8082,86.8663,86.7598,86.7985,62580.0
2024-07-08 11:20:00,89.66,89.66,89.55,89.6,60105.0,86.7985,86.7985,86.692,86.7404,60105.0
2024-07-08 11:25:00,89.59,89.59,89.49,89.51,94386.0,86.7308,86.7308,86.634,86.6533,94386.0
2024-07-08 11:30:00,89.5,89.55,89.39,89.39,117100.0,86.6436,86.692,86.5371,86.5371,117100.0
2024-07-08 11:35:00,89.39,89.4,89.34,89.4,74380.0,86.5371,86.5468,86.4887,86.5468,74380.0
2024-07-08 11:40:00,89.39,89.4,89.26,89.27,73516.0,86.5371,86.5468,86.4113,86.421,73516.0
2024-07-08 11:45:00,89.26,89.37,89.23,89.36,47922.0,86.4113,86.5178,86.3823,86.5081,47922.0
2024-07-08 11:50:00,89.36,89.41,89.33,89.4,51568.0,86.5081,86.5565,86.4791,86.5468,51568.0
2024-07-08 11:55:00,89.4,89.4,89.31,89.33,50836.0,86.5468,86.5468,86.4597,86.4791,50836.0
2024-07-08 12:00:00,89.32,89.36,89.29,89.34,40099.0,86.4694,86.5081,86.4403,86.4887,40099.0
2024-07-08 12:05:00,89.33,89.37,89.3,89.33,52107.0,86.4791,86.5178,86.45,86.4791,52107.0
2024-07-08 12:10:00,89.34,89.37,89.3,89.32,46912.0,86.4887,86.5178,86.45,86.4694,46912.0
2024-07-08 12:15:00,89.31,89.35,89.26,89.34,69041.0,86.4597,86.4984,86.4113,86.4887,69041.0
2024-07-08 12:20:00,89.34,89.39,89.31,89.34,51795.0,86.4887,86.5371,86.4597,86.4887,51795.0
2024-07-08 12:25:00,89.33,89.43,89.32,89.42,55274.0,86.4791,86.5759,86.4694,86.5662,55274.0
2024-07-08 12:30:00,89.42,89.53,89.41,89.5,51639.0,86.5662,86.6727,86.5565,86.6436,51639.0
2024-07-08 12:35:00,89.5,89.58,89.5,89.56,40699.0,86.6436,86.7211,86.6436,86.7017,40699.0
2024-07-08 12:40:00,89.57,89.59,89.54,89.54,35427.0,86.7114,86.7308,86.6824,86.6824,35427.0
2024-07-08 12:45:00,89.55,89.59,89.52,89.56,40355.0,86.692,86.7308,86.663,86.7017,40355.0
2024-07-08 12:50:00,89.56,89.58,89.5,89.52,43063.0,86.7017,86.7211,86.6436,86.663,43063.0
2024-07-08 12:55:00,89.52,89.54,89.49,89.52,33764.0,86.663,86.6824,86.634,86.663,33764.0
2024-07-08 13:00:00,89.52,89.53,89.47,89.48,27693.0,86.663,86.6727,86.6146,86.6243,27693.0
2024-07-08 13:05:00,89.48,89.53,89.4,89.41,88991.0,86.6243,86.6727,86.5468,86.5565,88991.0
2024-07-08 13:10:00,89.41,89.41,89.33,89.36,70592.0,86.5565,86.5565,86.4791,86.5081,70592.0
2024-07-08 13:15:00,89.35,89.42,89.34,89.41,46158.0,86.4984,86.5662,86.4887,86.5565,46158.0
2024-07-08 13:20:00,89.41,89.42,89.35,89.36,22722.0,86.5565,86.5662,86.4984,86.5081,22722.0
2024-07-08 13:25:00,89.36,89.39,89.31,89.33,41354.0,86.5081,86.5371,86.4597,86.4791,41354.0
2024-07-08 13:30:00,89.33,89.42,89.33,89.36,34395.0,86.4791,86.5662,86.4791,86.5081,34395.0
2024-07-08 13:35:00,89.35,89.39,89.32,89.37,36459.0,86.4984,86.5371,86.4694,86.5178,36459.0
2024-07-08 13:40:00,89.38,89.38,89.3,89.3,30713.0,86.5275,86.5275,86.45,86.45,30713.0
2024-07-08 13:45:00,89.31,89.36,89.3,89.32,29691.0,86.4597,86.5081,86.45,86.4694,29691.0
2024-07-08 13:50:00,89.31,89.36,89.31,89.33,29302.0,86.4597,86.5081,86.4597,86.4791,29302.0
2024-07-08 13:55:00,89.32,89.36,89.32,89.35,101859.0,86.4694,86.5081,86.4694,86.4984,101859.0
2024-07-08 14:00:00,89.36,89.43,89.34,89.42,78539.0,86.5081,86.5759,86.4887,86.5662,78539.0
2024-07-08 14:05:00,89.41,89.43,89.39,89.4,43733.0,86.5565,86.5759,86.5371,86.5468,43733.0
2024-07-08 14:10:00,89.4,89.48,89.39,89.47,38211.0,86.5468,86.6243,86.5371,86.6146,38211.0
2024-07-08 14:15:00,89.48,89.48,89.43,89.44,35697.0,86.6243,86.6243,86.5759,86.5856,35697.0
2024-07-08 14:20:00,89.44,89.45,89.39,89.41,61303.0,86.5856,86.5952,86.5371,86.5565,61303.0
2024-07-08 14:25:00,89.41,89.41,89.33,89.37,72353.0,86.5565,86.5565,86.4791,86.5178,72353.0
2024-07-08 14:30:00,89.36,89.37,89.33,89.34,65588.0,86.5081,86.5178,86.4791,86.4887,65588.0
2024-07-08 14:35:00,89.34,89.34,89.3,89.31,42381.0,86.4887,86.4887,86.45,86.4597,42381.0
2024-07-08 14:40:00,89.31,89.31,89.25,89.27,59390.0,86.4597,86.4597,86.4016,86.421,59390.0
2024-07-08 14:45:00,89.26,89.3,89.19,89.29,170766.0,86.4113,86.45,86.3435,86.4403,170766.0
2024-07-08 14:50:00,89.3,89.37,89.28,89.37,53723.0,86.45,86.5178,86.4307,86.5178,53723.0
2024-07-08 14:55:00,89.38,89.44,89.37,89.41,51407.0,86.5275,86.5856,86.5178,86.5565,51407.0
2024-07-08 15:00:00,89.41,89.44,89.39,89.43,31788.0,86.5565,86.5856,86.5371,86.5759,31788.0
2024-07-08 15:05:00,89.42,89.45,89.4,89.42,62184.0,86.5662,86.5952,86.5468,86.5662,62184.0
2024-07-08 15:10:00,89.42,89.43,89.39,89.41,121077.0,86.5662,86.5759,86.5371,86.5565,121077.0
2024-07-08 15:15:00,89.4,89.43,89.39,89.42,124827.0,86.5468,86.5759,86.5371,86.5662,124827.0
2024-07-08 15:20:00,89.41,89.42,89.37,89.38,88501.0,86.5565,86.5662,86.5178,86.5275,88501.0
2024-07-08 15:25:00,89.39,89.45,89.38,89.42,113695.0,86.5371,86.5952,86.5275,86.5662,113695.0
2024-07-08 15:30:00,89.42,89.48,89.4,89.46,100882.0,86.5662,86.6243,86.5468,86.6049,100882.0
2024-07-08 15:35:00,89.45,89.53,89.45,89.51,95179.0,86.5952,86.6727,86.5952,86.6533,95179.0
2024-07-08 15:40:00,89.51,89.61,89.5,89.61,148835.0,86.6533,86.7501,86.6436,86.7501,148835.0
2024-07-08 15:45:00,89.61,89.62,89.57,89.59,241173.0,86.7501,86.7598,86.7114,86.7308,241173.0
2024-07-08 15:50:00,89.6,89.64,89.55,89.56,393132.0,86.7404,86.7792,86.692,86.7017,393132.0
2024-07-08 15:55:00,89.56,89.61,89.51,89.58,877657.0,86.7017,86.7501,86.6533,86.7211,877657.0
2024-07-09 09:30:00,88.71,88.74,88.4,88.5,466372.0,85.8788,85.9079,85.5787,85.6756,466372.0
2024-07-09 09:35:00,88.49,88.81,88.48,88.71,342101.0,85.6659,85.9757,85.6562,85.8788,342101.0
2024-07-09 09:40:00,88.73,88.84,88.62,88.84,192786.0,85.8982,86.0047,85.7917,86.0047,192786.0
2024-07-09 09:45:00,88.83,88.99,88.75,88.94,396290.0,85.995,86.1499,85.9176,86.1015,396290.0
2024-07-09 09:50:00,88.93,88.98,88.84,88.87,151155.0,86.0918,86.1402,86.0047,86.0337,151155.0
2024-07-09 09:55:00,88.88,88.9,88.78,88.81,92459.0,86.0434,86.0628,85.9466,85.9757,92459.0
2024-07-09 10:00:00,88.81,89.03,88.81,89.01,164972.0,85.9757,86.1886,85.9757,86.1693,164972.0
2024-07-09 10:05:00,89.0,89.1,88.92,89.09,115022.0,86.1596,86.2564,86.0821,86.2467,115022.0
2024-07-09 10:10:00,89.08,89.08,88.97,89.04,50632.0,86.237,86.237,86.1306,86.1983,50632.0
2024-07-09 10:15:00,89.03,89.09,88.99,89.04,54068.0,86.1886,86.2467,86.1499,86.1983,54068.0
2024-07-09 10:20:00,89.03,89.21,88.98,89.21,87435.0,86.1886,86.3629,86.1402,86.3629,87435.0
2024-07-09 10:25:00,89.21,89.35,89.16,89.34,84273.0,86.3629,86.4984,86.3145,86.4887,84273.0
2024-07-09 10:30:00,89.34,89.58,89.3,89.58,123166.0,86.4887,86.7211,86.45,86.7211,123166.0
2024-07-09 10:35:00,89.58,89.65,89.57,89.64,102885.0,86.7211,86.7888,86.7114,86.7792,102885.0
2024-07-09 10:40:00,89.64,89.67,89.58,89.6,206923.0,86.7792,86.8082,86.7211,86.7404,206923.0
2024-07-09 10:45:00,89.6,89.72,89.54,89.71,64117.0,86.7404,86.8566,86.6824,86.8469,64117.0
2024-07-09 10:50:00,89.71,89.73,89.52,89.59,85551.0,86.8469,86.8663,86.663,86.7308,85551.0
2024-07-09 10:55:00,89.6,89.7,89.59,89.66,54588.0,86.7404,86.8373,86.7308,86.7985,54588.0
2024-07-09 11:00:00,89.67,89.74,89.66,89.72,74317.0,86.8082,86.876,86.7985,86.8566,74317.0
2024-07-09 11:05:00,89.72,89.74,89.61,89.67,37154.0,86.8566,86.876,86.7501,86.8082,37154.0
2024-07-09 11:10:00,89.66,89.66,89.39,89.44,205006.0,86.7985,86.7985,86.5371,86.5856,205006.0
2024-07-09 11:15:00,89.43,89.46,89.31,89.31,58207.0,86.5759,86.6049,86.4597,86.4597,58207.0
2024-07-09 11:20:00,89.31,89.34,89.25,89.31,109123.0,86.4597,86.4887,86.4016,86.4597,109123.0
2024-07-09 11:25:00,89.32,89.33,89.19,89.27,86884.0,86.4694,86.4791,86.3435,86.421,86884.0
2024-07-09 11:30:00,89.27,89.28,89.16,89.22,63805.0,86.421,86.4307,86.3145,86.3726,63805.0
2024-07-09 11:35:00,89.21,89.32,89.14,89.3,47819.0,86.3629,86.4694,86.2951,86.45,47819.0
2024-07-09 11:40:00,89.3,89.38,89.26,89.38,44860.0,86.45,86.5275,86.4113,86.5275,44860.0
2024-07-09 11:45:00,89.39,89.44,89.29,89.31,51977.0,86.5371,86.5856,86.4403,86.4597,51977.0
2024-07-09 11:50:00,89.32,89.36,89.29,89.36,45583.0,86.4694,86.5081,86.4403,86.5081,45583.0
2024-07-09 11:55:00,89.37,89.37,89.23,89.27,59157.0,86.5178,86.5178,86.3823,86.421,59157.0
2024-07-09 12:00:00,89.25,89.25,89.16,89.19,58797.0,86.4016,86.4016,86.3145,86.3435,58797.0
2024-07-09 12:05:00,89.19,89.19,89.11,89.16,47923.0,86.3435,86.3435,86.2661,86.3145,47923.0
2024-07-09 12:10:00,89.16,89.24,89.14,89.22,51248.0,86.3145,86.3919,86.2951,86.3726,51248.0
2024-07-09 12:15:00,89.22,89.24,89.19,89.2,31070.0,86.3726,86.3919,86.3435,86.3532,31070.0
2024-07-09 12:20:00,89.19,89.22,89.15,89.2,45148.0,86.3435,86.3726,86.3048,86.3532,45148.0
2024-07-09 12:25:00,89.19,89.26,89.18,89.26,46605.0,86.3435,86.4113,86.3338,86.4113,46605.0
2024-07-09 12:30:00,89.26,89.33,89.25,89.33,49761.0,86.4113,86.4791,86.4016,86.4791,49761.0
2024-07-09 12:35:00,89.33,89.33,89.2,89.31,52007.0,86.4791,86.4791,86.3532,86.4597,52007.0
2024-07-09 12:40:00,89.32,89.46,89.31,89.45,61605.0,86.4694,86.6049,86.4597,86.5952,61605.0
2024-07-09 12:45:00,89.46,89.52,89.45,89.48,63880.0,86.6049,86.663,86.5952,86.6243,63880.0
2024-07-09 12:50:00,89.48,89.49,89.38,89.41,35706.0,86.6243,86.634,86.5275,86.5565,35706.0
2024-07-09 12:55:00,89.41,89.45,89.39,89.44,28506.0,86.5565,86.5952,86.5371,86.5856,28506.0
2024-07-09 13:00:00,89.44,89.59,89.44,89.56,49112.0,86.5856,86.7308,86.5856,86.7017,49112.0
2024-07-09 13:05:00,89.57,89.63,89.56,89.63,39800.0,86.7114,86.7695,86.7017,86.7695,39800.0
2024-07-09 13:10:00,89.64,89.68,89.62,89.63,39129.0,86.7792,86.8179,86.7598,86.7695,39129.0
2024-07-09 13:15:00,89.64,89.65,89.58,89.62,72900.0,86.7792,86.7888,86.7211,86.7598,72900.0
2024-07-09 13:20:00,89.62,89.62,89.48,89.5,53746.0,86.7598,86.7598,86.6243,86.6436,53746.0
2024-07-09 13:25:00,89.51,89.51,89.44,89.44,25282.0,86.6533,86.6533,86.5856,86.5856,25282.0
2024-07-09 13:30:00,89.45,89.45,89.36,89.44,50885.0,86.5952,86.5952,86.5081,86.5856,50885.0
2024-07-09 13:35:00,89.44,89.46,89.36,89.37,28277.0,86.5856,86.6049,86.5081,86.5178,28277.0
2024-07-09 13:40:00,89.36,89.36,89.31,89.35,31742.0,86.5081,86.5081,86.4597,86.4984,31742.0
2024-07-09 13:45:00,89.34,89.42,89.33,89.38,20990.0,86.4887,86.5662,86.4791,86.5275,20990.0
2024-07-09 13:50:00,89.37,89.39,89.29,89.29,17768.0,86.5178,86.5371,86.4403,86.4403,17768.0
2024-07-09 13:55:00,89.29,89.3,89.26,89.28,22320.0,86.4403,86.45,86.4113,86.4307,22320.0
2024-07-09 14:00:00,89.27,89.29,89.21,89.22,24528.0,86.421,86.4403,86.3629,86.3726,24528.0
2024-07-09 14:05:00,89.23,89.34,89.22,89.3,35032.0,86.3823,86.4887,86.3726,86.45,35032.0
2024-07-09 14:10:00,89.29,89.31,89.26,89.27,25814.0,86.4403,86.4597,86.4113,86.421,25814.0
2024-07-09 14:15:00,89.27,89.28,89.21,89.23,42142.0,86.421,86.4307,86.3629,86.3823,42142.0
2024-07-09 14:20:00,89.23,89.25,89.19,89.23,31482.0,86.3823,86.4016,86.3435,86.3823,31482.0
2024-07-09 14:25:00,89.23,89.25,89.15,89.21,35953.0,86.3823,86.4016,86.3048,86.3629,35953.0
2024-07-09 14:30:00,89.21,89.3,89.19,89.27,49622.0,86.3629,86.45,86.3435,86.421,49622.0
2024-07-09 14:35:00,89.27,89.35,89.26,89.32,51279.0,86.421,86.4984,86.4113,86.4694,51279.0
2024-07-09 14:40:00,89.32,89.33,89.26,89.29,74285.0,86.4694,86.4791,86.4113,86.4403,74285.0
2024-07-09 14:45:00,89.28,89.31,89.26,89.29,51696.0,86.4307,86.4597,86.4113,86.4403,51696.0
2024-07-09 14:50:00,89.28,89.29,89.23,89.23,46916.0,86.4307,86.4403,86.3823,86.3823,46916.0
2024-07-09 14:55:00,89.23,89.24,89.12,89.15,357756.0,86.3823,86.3919,86.2758,86.3048,357756.0
2024-07-09 15:00:00,89.16,89.16,89.07,89.08,44657.0,86.3145,86.3145,86.2274,86.237,44657.0
2024-07-09 15:05:00,89.08,89.09,89.05,89.06,49005.0,86.237,86.2467,86.208,86.2177,49005.0
2024-07-09 15:10:00,89.06,89.08,89.02,89.05,103034.0,86.2177,86.237,86.179,86.208,103034.0
2024-07-09 15:15:00,89.04,89.07,89.02,89.05,60727.0,86.1983,86.2274,86.179,86.208,60727.0
2024-07-09 15:20:00,89.05,89.05,89.0,89.03,56713.0,86.208,86.208,86.1596,86.1886,56713.0
2024-07-09 15:25:00,89.03,89.06,89.0,89.06,44370.0,86.1886,86.2177,86.1596,86.2177,44370.0
2024-07-09 15:30:00,89.05,89.07,89.02,89.04,45898.0,86.208,86.2274,86.179,86.1983,45898.0
2024-07-09 15:35:00,89.04,89.08,89.01,89.06,152229.0,86.1983,86.237,86.1693,86.2177,152229.0
2024-07-09 15:40:00,89.06,89.07,88.98,88.99,55575.0,86.2177,86.2274,86.1402,86.1499,55575.0
2024-07-09 15:45:00,88.98,88.99,88.94,88.98,142103.0,86.1402,86.1499,86.1015,86.1402,142103.0
2024-07-09 15:50:00,88.97,88.98,88.85,88.88,207492.0,86.1306,86.1402,86.0144,86.0434,207492.0
2024-07-09 15:55:00,88.89,88.92,88.72,88.75,654823.0,86.0531,86.0821,85.8885,85.9176,654823.0
2024-07-10 09:30:00,88.66,88.67,88.42,88.64,348215.0,85.8304,85.8401,85.5981,85.8111,348215.0
2024-07-10 09:35:00,88.64,88.85,88.55,88.65,327935.0,85.8111,86.0144,85.724,85.8208,327935.0
2024-07-10 09:40:00,88.63,88.77,88.42,88.44,133071.0,85.8014,85.9369,85.5981,85.6175,133071.0
2024-07-10 09:45:00,88.45,88.7,88.39,88.48,247897.0,85.6271,85.8692,85.5691,85.6562,247897.0
2024-07-10 09:50:00,88.47,88.76,88.47,88.62,271729.0,85.6465,85.9273,85.6465,85.7917,271729.0
2024-07-10 09:55:00,88.62,88.76,88.61,88.71,88091.0,85.7917,85.9273,85.782,85.8788,88091.0
2024-07-10 10:00:00,88.71,88.92,88.66,88.86,84282.0,85.8788,86.0821,85.8304,86.0241,84282.0
2024-07-10 10:05:00,88.86,88.89,88.77,88.84,81929.0,86.0241,86.0531,85.9369,86.0047,81929.0
2024-07-10 10:10:00,88.84,88.9,88.76,88.88,95426.0,86.0047,86.0628,85.9273,86.0434,95426.0
2024-07-10 10:15:00,88.87,89.04,88.83,88.98,76844.0,86.0337,86.1983,85.995,86.1402,76844.0
2024-07-10 10:20:00,88.99,89.02,88.94,89.0,44379.0,86.1499,86.179,86.1015,86.1596,44379.0
2024-07-10 10:25:00,89.01,89.02,88.92,88.92,88634.0,86.1693,86.179,86.0821,86.0821,88634.0
2024-07-10 10:30:00,88.92,89.08,88.88,89.05,121602.0,86.0821,86.237,86.0434,86.208,121602.0
2024-07-10 10:35:00,89.03,89.13,88.94,88.95,128605.0,86.1886,86.2854,86.1015,86.1112,128605.0
2024-07-10 10:40:00,88.95,88.96,88.84,88.88,54683.0,86.1112,86.1209,86.0047,86.0434,54683.0
2024-07-10 10:45:00,88.88,88.96,88.87,88.88,60509.0,86.0434,86.1209,86.0337,86.0434,60509.0
2024-07-10 10:50:00,88.88,88.89,88.74,88.78,77457.0,86.0434,86.0531,85.9079,85.9466,77457.0
2024-07-10 10:55:00,88.78,88.82,88.67,88.72,63749.0,85.9466,85.9853,85.8401,85.8885,63749.0
2024-07-10 11:00:00,88.73,88.97,88.73,88.94,141409.0,85.8982,86.1306,85.8982,86.1015,141409.0
2024-07-10 11:05:00,88.94,88.98,88.91,88.97,57396.0,86.1015,86.1402,86.0725,86.1306,57396.0
2024-07-10 11:10:00,88.97,88.97,88.81,88.84,57411.0,86.1306,86.1306,85.9757,86.0047,57411.0
2024-07-10 11:15:00,88.84,89.02,88.82,89.0,157938.0,86.0047,86.179,85.9853,86.1596,157938.0
2024-07-10 11:20:00,88.99,89.07,88.96,89.07,56263.0,86.1499,86.2274,86.1209,86.2274,56263.0
2024-07-10 11:25:00,89.07,89.21,89.02,89.17,77427.0,86.2274,86.3629,86.179,86.3242,77427.0
2024-07-10 11:30:00,89.17,89.21,89.13,89.18,99275.0,86.3242,86.3629,86.2854,86.3338,99275.0
2024-07-10 11:35:00,89.18,89.21,89.13,89.18,42834.0,86.3338,86.3629,86.2854,86.3338,42834.0
2024-07-10 11:40:00,89.19,89.25,89.17,89.21,78222.0,86.3435,86.4016,86.3242,86.3629,78222.0
2024-07-10 11:45:00,89.22,89.22,89.09,89.09,50667.0,86.3726,86.3726,86.2467,86.2467,50667.0
2024-07-10 11:50:00,89.09,89.14,89.07,89.09,36584.0,86.2467,86.2951,86.2274,86.2467,36584.0
2024-07-10 11:55:00,89.09,89.14,89.08,89.09,36790.0,86.2467,86.2951,86.237,86.2467,36790.0
2024-07-10 12:00:00,89.09,89.16,89.07,89.15,50195.0,86.2467,86.3145,86.2274,86.3048,50195.0
2024-07-10 12:05:00,89.15,89.16,89.06,89.11,47817.0,86.3048,86.3145,86.2177,86.2661,47817.0
2024-07-10 12:10:00,89.11,89.22,89.11,89.21,20258.0,86.2661,86.3726,86.2661,86.3629,20258.0
2024-07-10 12:15:00,89.21,89.24,89.15,89.22,79658.0,86.3629,86.3919,86.3048,86.3726,79658.0
2024-07-10 12:20:00,89.22,89.22,89.09,89.16,52598.0,86.3726,86.3726,86.2467,86.3145,52598.0
2024-07-10 12:25:00,89.16,89.18,89.1,89.11,41806.0,86.3145,86.3338,86.2564,86.2661,41806.0
2024-07-10 12:30:00,89.11,89.11,89.01,89.02,42217.0,86.2661,86.2661,86.1693,86.179,42217.0
2024-07-10 12:35:00,89.01,89.01,88.9,88.92,51677.0,86.1693,86.1693,86.0628,86.0821,51677.0
2024-07-10 12:40:00,88.92,88.93,88.84,88.92,105315.0,86.0821,86.0918,86.0047,86.0821,105315.0
2024-07-10 12:45:00,88.93,89.07,88.92,88.98,41812.0,86.0918,86.2274,86.0821,86.1402,41812.0
2024-07-10 12:50:00,88.99,88.99,88.92,88.95,40286.0,86.1499,86.1499,86.0821,86.1112,40286.0
2024-07-10 12:55:00,88.95,88.96,88.91,88.95,47765.0,86.1112,86.1209,86.0725,86.1112,47765.0
2024-07-10 13:00:00,88.95,89.02,88.9,89.0,33586.0,86.1112,86.179,86.0628,86.1596,33586.0
2024-07-10 13:05:00,89.0,89.0,88.88,88.94,50242.0,86.1596,86.1596,86.0434,86.1015,50242.0
2024-07-10 13:10:00,88.93,88.94,88.85,88.91,65528.0,86.0918,86.1015,86.0144,86.0725,65528.0
2024-07-10 13:15:00,88.9,88.98,88.9,88.94,75084.0,86.0628,86.1402,86.0628,86.1015,75084.0
2024-07-10 13:20:00,88.93,88.93,88.85,88.85,46185.0,86.0918,86.0918,86.0144,86.0144,46185.0
2024-07-10 13:25:00,88.84,88.87,88.8,88.87,39677.0,86.0047,86.0337,85.966,86.0337,39677.0
2024-07-10 13:30:00,88.87,88.91,88.84,88.86,43213.0,86.0337,86.0725,86.0047,86.0241,43213.0
2024-07-10 13:35:00,88.86,88.86,88.74,88.81,58163.0,86.0241,86.0241,85.9079,85.9757,58163.0
2024-07-10 13:40:00,88.81,88.82,88.78,88.8,32374.0,85.9757,85.9853,85.9466,85.966,32374.0
2024-07-10 13:45:00,88.79,88.82,88.76,88.82,67559.0,85.9563,85.9853,85.9273,85.9853,67559.0
2024-07-10 13:50:00,88.83,88.85,88.79,88.85,38384.0,85.995,86.0144,85.9563,86.0144,38384.0
2024-07-10 13:55:00,88.85,88.9,88.82,88.9,63598.0,86.0144,86.0628,85.9853,86.0628,63598.0
2024-07-10 14:00:00,88.9,88.9,88.82,88.83,32730.0,86.0628,86.0628,85.9853,85.995,32730.0
2024-07-10 14:05:00,88.84,88.84,88.79,88.81,45053.0,86.0047,86.0047,85.9563,85.9757,45053.0
2024-07-10 14:10:00,88.81,88.83,88.79,88.82,53885.0,85.9757,85.995,85.9563,85.9853,53885.0
2024-07-10 14:15:00,88.83,88.84,88.79,88.8,34897.0,85.995,86.0047,85.9563,85.966,34897.0
2024-07-10 14:20:00,88.81,88.87,88.79,88.87,60636.0,85.9757,86.0337,85.9563,86.0337,60636.0
2024-07-10 14:25:00,88.87,88.91,88.77,88.81,108597.0,86.0337,86.0725,85.9369,85.9757,108597.0
2024-07-10 14:30:00,88.82,88.93,88.79,88.93,79289.0,85.9853,86.0918,85.9563,86.0918,79289.0
2024-07-10 14:35:00,88.93,89.0,88.93,88.98,86354.0,86.0918,86.1596,86.0918,86.1402,86354.0
2024-07-10 14:40:00,88.98,89.0,88.95,88.99,44645.0,86.1402,86.1596,86.1112,86.1499,44645.0
2024-07-10 14:45:00,88.98,89.08,88.96,89.02,45857.0,86.1402,86.237,86.1209,86.179,45857.0
2024-07-10 14:50:00,89.02,89.04,88.98,89.01,58985.0,86.179,86.1983,86.1402,86.1693,58985.0
2024-07-10 14:55:00,89.01,89.07,88.97,89.07,61893.0,86.1693,86.2274,86.1306,86.2274,61893.0
2024-07-10 15:00:00,89.08,89.08,89.01,89.08,88472.0,86.237,86.237,86.1693,86.237,88472.0
2024-07-10 15:05:00,89.07,89.08,89.02,89.04,83826.0,86.2274,86.237,86.179,86.1983,83826.0
2024-07-10 15:10:00,89.05,89.08,89.03,89.06,59309.0,86.208,86.237,86.1886,86.2177,59309.0
2024-07-10 15:15:00,89.06,89.07,89.02,89.03,62944.0,86.2177,86.2274,86.179,86.1886,62944.0
2024-07-10 15:20:00,89.03,89.05,89.02,89.04,27942.0,86.1886,86.208,86.179,86.1983,27942.0
2024-07-10 15:25:00,89.04,89.06,89.0,89.01,43891.0,86.1983,86.2177,86.1596,86.1693,43891.0
2024-07-10 15:30:00,89.02,89.06,89.0,89.02,91774.0,86.179,86.2177,86.1596,86.179,91774.0
2024-07-10 15:35:00,89.03,89.03,88.98,89.02,96999.0,86.1886,86.1886,86.1402,86.179,96999.0
2024-07-10 15:40:00,89.02,89.06,89.0,89.02,150006.0,86.179,86.2177,86.1596,86.179,150006.0
2024-07-10 15:45:00,89.02,89.18,89.0,89.15,283178.0,86.179,86.3338,86.1596,86.3048,283178.0
2024-07-10 15:50:00,89.15,89.3,89.14,89.27,409332.0,86.3048,86.45,86.2951,86.421,409332.0
2024-07-10 15:55:00,89.27,89.39,89.26,89.32,708174.0,86.421,86.5371,86.4113,86.4694,708174.0
2024-07-11 09:30:00,89.13,89.2,88.87,88.94,505412.0,86.2854,86.3532,86.0337,86.1015,505412.0
2024-07-11 09:35:00,88.94,89.19,88.82,89.19,380400.0,86.1015,86.3435,85.9853,86.3435,380400.0
2024-07-11 09:40:00,89.19,89.27,89.15,89.19,257939.0,86.3435,86.421,86.3048,86.3435,257939.0
2024-07-11 09:45:00,89.2,89.4,89.11,89.36,207681.0,86.3532,86.5468,86.2661,86.5081,207681.0
2024-07-11 09:50:00,89.36,89.62,89.33,89.44,151972.0,86.5081,86.7598,86.4791,86.5856,151972.0
2024-07-11 09:55:00,89.44,89.5,89.3,89.32,108266.0,86.5856,86.6436,86.45,86.4694,108266.0
2024-07-11 10:00:00,89.33,89.53,89.32,89.53,101660.0,86.4791,86.6727,86.4694,86.6727,101660.0
2024-07-11 10:05:00,89.53,89.58,89.46,89.56,85304.0,86.6727,86.7211,86.6049,86.7017,85304.0
2024-07-11 10:10:00,89.57,89.79,89.52,89.78,152027.0,86.7114,86.9244,86.663,86.9147,152027.0
2024-07-11 10:15:00,89.79,89.95,89.74,89.89,153517.0,86.9244,87.0793,86.876,87.0212,153517.0
2024-07-11 10:20:00,89.9,89.94,89.79,89.87,147676.0,87.0309,87.0696,86.9244,87.0018,147676.0
2024-07-11 10:25:00,89.87,89.9,89.81,89.85,111194.0,87.0018,87.0309,86.9437,86.9825,111194.0
2024-07-11 10:30:00,89.84,89.95,89.81,89.93,78850.0,86.9728,87.0793,86.9437,87.0599,78850.0
2024-07-11 10:35:00,89.93,90.1,89.88,90.04,171256.0,87.0599,87.2245,87.0115,87.1664,171256.0
2024-07-11 10:40:00,90.05,90.34,90.05,90.31,175648.0,87.1761,87.4568,87.1761,87.4278,175648.0
2024-07-11 10:45:00,90.31,90.37,90.23,90.24,119009.0,87.4278,87.4859,87.3503,87.36,119009.0
2024-07-11 10:50:00,90.23,90.25,90.17,90.22,78863.0,87.3503,87.3697,87.2923,87.3407,78863.0
2024-07-11 10:55:00,90.22,90.42,90.19,90.42,92885.0,87.3407,87.5343,87.3116,87.5343,92885.0
2024-07-11 11:00:00,90.42,90.48,90.29,90.34,136658.0,87.5343,87.5924,87.4084,87.4568,136658.0
2024-07-11 11:05:00,90.35,90.35,90.2,90.3,183567.0,87.4665,87.4665,87.3213,87.4181,183567.0
2024-07-11 11:10:00,90.3,90.44,90.3,90.42,99388.0,87.4181,87.5536,87.4181,87.5343,99388.0
2024-07-11 11:15:00,90.42,90.42,90.25,90.25,76677.0,87.5343,87.5343,87.3697,87.3697,76677.0
2024-07-11 11:20:00,90.25,90.27,90.14,90.19,116399.0,87.3697,87.3891,87.2632,87.3116,116399.0
2024-07-11 11:25:00,90.19,90.24,90.11,90.15,102411.0,87.3116,87.36,87.2342,87.2729,102411.0
2024-07-11 11:30:00,90.15,90.24,90.11,90.14,81222.0,87.2729,87.36,87.2342,87.2632,81222.0
2024-07-11 11:35:00,90.13,90.17,90.01,90.12,165815.0,87.2535,87.2923,87.1374,87.2438,165815.0
2024-07-11 11:40:00,90.13,90.14,90.0,90.04,113056.0,87.2535,87.2632,87.1277,87.1664,113056.0
2024-07-11 11:45:00,90.05,90.2,90.04,90.13,172164.0,87.1761,87.3213,87.1664,87.2535,172164.0
2024-07-11 11:50:00,90.13,90.15,90.0,90.01,137923.0,87.2535,87.2729,87.1277,87.1374,137923.0
2024-07-11 11:55:00,90.02,90.11,89.95,89.95,119701.0,87.147,87.2342,87.0793,87.0793,119701.0
2024-07-11 12:00:00,89.95,89.96,89.77,89.86,104404.0,87.0793,87.089,86.905,86.9921,104404.0
2024-07-11 12:05:00,89.85,89.85,89.71,89.81,134974.0,86.9825,86.9825,86.8469,86.9437,134974.0
2024-07-11 12:10:00,89.8,89.87,89.76,89.86,33701.0,86.9341,87.0018,86.8953,86.9921,33701.0
2024-07-11 12:15:00,89.87,89.97,89.85,89.86,39589.0,87.0018,87.0986,86.9825,86.9921,39589.0
2024-07-11 12:20:00,89.87,89.89,89.7,89.71,45706.0,87.0018,87.0212,86.8373,86.8469,45706.0
2024-07-11 12:25:00,89.72,89.82,89.66,89.78,64357.0,86.8566,86.9534,86.7985,86.9147,64357.0
2024-07-11 12:30:00,89.78,89.83,89.75,89.81,61311.0,86.9147,86.9631,86.8857,86.9437,61311.0
2024-07-11 12:35:00,89.82,89.84,89.69,89.72,32201.0,86.9534,86.9728,86.8276,86.8566,32201.0
2024-07-11 12:40:00,89.72,89.72,89.63,89.69,41166.0,86.8566,86.8566,86.7695,86.8276,41166.0
2024-07-11 12:45:00,89.7,89.78,89.68,89.78,36499.0,86.8373,86.9147,86.8179,86.9147,36499.0
2024-07-11 12:50:00,89.77,89.86,89.76,89.86,64214.0,86.905,86.9921,86.8953,86.9921,64214.0
2024-07-11 12:55:00,89.85,89.95,89.85,89.93,44404.0,86.9825,87.0793,86.9825,87.0599,44404.0
2024-07-11 13:00:00,89.93,90.01,89.89,89.95,62611.0,87.0599,87.1374,87.0212,87.0793,62611.0
2024-07-11 13:05:00,89.95,90.02,89.87,90.0,41275.0,87.0793,87.147,87.0018,87.1277,41275.0
2024-07-11 13:10:00,90.0,90.11,89.98,90.09,33117.0,87.1277,87.2342,87.1083,87.2148,33117.0
2024-07-11 13:15:00,90.1,90.18,90.09,90.09,65046.0,87.2245,87.3019,87.2148,87.2148,65046.0
2024-07-11 13:20:00,90.09,90.11,89.98,89.98,36692.0,87.2148,87.2342,87.1083,87.1083,36692.0
2024-07-11 13:25:00,89.98,90.02,89.91,89.94,50468.0,87.1083,87.147,87.0406,87.0696,50468.0
2024-07-11 13:30:00,89.93,89.96,89.9,89.93,29029.0,87.0599,87.089,87.0309,87.0599,29029.0
2024-07-11 13:35:00,89.94,89.98,89.91,89.94,20950.0,87.0696,87.1083,87.0406,87.0696,20950.0
2024-07-11 13:40:00,89.94,90.01,89.93,90.01,34577.0,87.0696,87.1374,87.0599,87.1374,34577.0
2024-07-11 13:45:00,90.01,90.06,90.0,90.03,33022.0,87.1374,87.1858,87.1277,87.1567,33022.0
2024-07-11 13:50:00,90.03,90.19,90.03,90.19,46695.0,87.1567,87.3116,87.1567,87.3116,46695.0
2024-07-11 13:55:00,90.2,90.24,90.18,90.23,34412.0,87.3213,87.36,87.3019,87.3503,34412.0
2024-07-11 14:00:00,90.22,90.23,90.13,90.2,46592.0,87.3407,87.3503,87.2535,87.3213,46592.0
2024-07-11 14:05:00,90.21,90.24,90.17,90.19,31926.0,87.331,87.36,87.2923,87.3116,31926.0
2024-07-11 14:10:00,90.2,90.28,90.2,90.28,73869.0,87.3213,87.3987,87.3213,87.3987,73869.0
2024-07-11 14:15:00,90.28,90.32,90.24,90.26,53644.0,87.3987,87.4375,87.36,87.3794,53644.0
2024-07-11 14:20:00,90.25,90.25,90.05,90.11,56820.0,87.3697,87.3697,87.1761,87.2342,56820.0
2024-07-11 14:25:00,90.1,90.17,90.09,90.14,290681.0,87.2245,87.2923,87.2148,87.2632,290681.0
2024-07-11 14:30:00,90.13,90.2,90.12,90.17,45308.0,87.2535,87.3213,87.2438,87.2923,45308.0
2024-07-11 14:35:00,90.17,90.21,90.15,90.19,38040.0,87.2923,87.331,87.2729,87.3116,38040.0
2024-07-11 14:40:00,90.18,90.19,90.11,90.19,99402.0,87.3019,87.3116,87.2342,87.3116,99402.0
2024-07-11 14:45:00,90.18,90.24,90.18,90.24,61769.0,87.3019,87.36,87.3019,87.36,61769.0
2024-07-11 14:50:00,90.23,90.27,90.22,90.24,64681.0,87.3503,87.3891,87.3407,87.36,64681.0
2024-07-11 14:55:00,90.24,90.29,90.24,90.27,96679.0,87.36,87.4084,87.36,87.3891,96679.0
2024-07-11 15:00:00,90.28,90.28,90.17,90.25,112480.0,87.3987,87.3987,87.2923,87.3697,112480.0
2024-07-11 15:05:00,90.25,90.26,90.16,90.17,66365.0,87.3697,87.3794,87.2826,87.2923,66365.0
2024-07-11 15:10:00,90.18,90.18,90.1,90.1,70132.0,87.3019,87.3019,87.2245,87.2245,70132.0
2024-07-11 15:15:00,90.11,90.2,90.11,90.14,84456.0,87.2342,87.3213,87.2342,87.2632,84456.0
2024-07-11 15:20:00,90.14,90.17,90.09,90.15,73189.0,87.2632,87.2923,87.2148,87.2729,73189.0
2024-07-11 15:25:00,90.15,90.21,90.15,90.17,69035.0,87.2729,87.331,87.2729,87.2923,69035.0
2024-07-11 15:30:00,90.17,90.26,90.16,90.26,119171.0,87.2923,87.3794,87.2826,87.3794,119171.0
2024-07-11 15:35:00,90.25,90.28,90.19,90.27,171296.0,87.3697,87.3987,87.3116,87.3891,171296.0
2024-07-11 15:40:00,90.25,90.34,90.25,90.3,133721.0,87.3697,87.4568,87.3697,87.4181,133721.0
2024-07-11 15:45:00,90.3,90.34,90.23,90.32,185712.0,87.4181,87.4568,87.3503,87.4375,185712.0
2024-07-11 15:50:00,90.32,90.36,90.2,90.23,470041.0,87.4375,87.4762,87.3213,87.3503,470041.0
2024-07-11 15:55:00,90.23,90.33,90.17,90.26,789685.0,87.3503,87.4471,87.2923,87.3794,789685.0
2024-07-12 09:30:00,90.82,90.93,90.64,90.68,307617.0,87.9215,88.028,87.7473,87.786,307617.0
2024-07-12 09:35:00,90.67,90.67,90.48,90.48,183122.0,87.7763,87.7763,87.5924,87.5924,183122.0
2024-07-12 09:40:00,90.47,90.53,90.32,90.4,108273.0,87.5827,87.6408,87.4375,87.5149,108273.0
2024-07-12 09:45:00,90.4,90.43,90.24,90.25,113741.0,87.5149,87.544,87.36,87.3697,113741.0
2024-07-12 09:50:00,90.26,90.27,90.06,90.07,66947.0,87.3794,87.3891,87.1858,87.1954,66947.0
2024-07-12 09:55:00,90.08,90.1,89.96,89.98,63715.0,87.2051,87.2245,87.089,87.1083,63715.0
2024-07-12 10:00:00,89.98,90.07,89.85,90.07,115347.0,87.1083,87.1954,86.9825,87.1954,115347.0
2024-07-12 10:05:00,90.06,90.17,90.05,90.13,78380.0,87.1858,87.2923,87.1761,87.2535,78380.0
2024-07-12 10:10:00,90.13,90.27,90.1,90.23,50929.0,87.2535,87.3891,87.2245,87.3503,50929.0
2024-07-12 10:15:00,90.22,90.33,90.22,90.32,69100.0,87.3407,87.4471,87.3407,87.4375,69100.0
2024-07-12 10:20:00,90.32,90.32,90.23,90.27,65680.0,87.4375,87.4375,87.3503,87.3891,65680.0
2024-07-12 10:25:00,90.28,90.28,90.19,90.25,63837.0,87.3987,87.3987,87.3116,87.3697,63837.0
2024-07-12 10:30:00,90.24,90.29,89.98,90.02,163589.0,87.36,87.4084,87.1083,87.147,163589.0
2024-07-12 10:35:00,90.02,90.26,90.02,90.2,73200.0,87.147,87.3794,87.147,87.3213,73200.0
2024-07-12 10:40:00,90.2,90.21,90.06,90.18,74618.0,87.3213,87.331,87.1858,87.3019,74618.0
2024-07-12 10:45:00,90.16,90.22,90.11,90.13,56709.0,87.2826,87.3407,87.2342,87.2535,56709.0
2024-07-12 10:50:00,90.13,90.15,90.0,90.03,54023.0,87.2535,87.2729,87.1277,87.1567,54023.0
2024-07-12 10:55:00,90.02,90.12,90.02,90.08,80042.0,87.147,87.2438,87.147,87.2051,80042.0
2024-07-12 11:00:00,90.09,90.24,90.08,90.22,75590.0,87.2148,87.36,87.2051,87.3407,75590.0
2024-07-12 11:05:00,90.22,90.28,90.21,90.22,56583.0,87.3407,87.3987,87.331,87.3407,56583.0
2024-07-12 11:10:00,90.22,90.23,90.16,90.22,43301.0,87.3407,87.3503,87.2826,87.3407,43301.0
2024-07-12 11:15:00,90.22,90.37,90.22,90.31,86073.0,87.3407,87.4859,87.3407,87.4278,86073.0
2024-07-12 11:20:00,90.31,90.32,90.21,90.22,66942.0,87.4278,87.4375,87.331,87.3407,66942.0
2024-07-12 11:25:00,90.23,90.32,90.23,90.32,57361.0,87.3503,87.4375,87.3503,87.4375,57361.0
2024-07-12 11:30:00,90.32,90.36,90.27,90.27,68703.0,87.4375,87.4762,87.3891,87.3891,68703.0
2024-07-12 11:35:00,90.27,90.35,90.27,90.3,46992.0,87.3891,87.4665,87.3891,87.4181,46992.0
2024-07-12 11:40:00,90.3,90.32,90.23,90.23,64227.0,87.4181,87.4375,87.3503,87.3503,64227.0
2024-07-12 11:45:00,90.24,90.28,90.15,90.23,204631.0,87.36,87.3987,87.2729,87.3503,204631.0
2024-07-12 11:50:00,90.24,90.33,90.21,90.28,97979.0,87.36,87.4471,87.331,87.3987,97979.0
2024-07-12 11:55:00,90.28,90.4,90.26,90.33,45361.0,87.3987,87.5149,87.3794,87.4471,45361.0
2024-07-12 12:00:00,90.33,90.42,90.28,90.33,79120.0,87.4471,87.5343,87.3987,87.4471,79120.0
2024-07-12 12:05:00,90.33,90.33,90.12,90.19,76698.0,87.4471,87.4471,87.2438,87.3116,76698.0
2024-07-12 12:10:00,90.19,90.26,90.17,90.25,27944.0,87.3116,87.3794,87.2923,87.3697,27944.0
2024-07-12 12:15:00,90.26,90.39,90.26,90.34,36799.0,87.3794,87.5052,87.3794,87.4568,36799.0
2024-07-12 12:20:00,90.34,90.35,90.29,90.3,22588.0,87.4568,87.4665,87.4084,87.4181,22588.0
2024-07-12 12:25:00,90.3,90.32,90.29,90.3,20190.0,87.4181,87.4375,87.4084,87.4181,20190.0
2024-07-12 12:30:00,90.3,90.36,90.27,90.36,56189.0,87.4181,87.4762,87.3891,87.4762,56189.0
2024-07-12 12:35:00,90.36,90.39,90.29,90.29,20842.0,87.4762,87.5052,87.4084,87.4084,20842.0
2024-07-12 12:40:00,90.29,90.37,90.28,90.36,135021.0,87.4084,87.4859,87.3987,87.4762,135021.0
2024-07-12 12:45:00,90.36,90.36,90.31,90.35,34043.0,87.4762,87.4762,87.4278,87.4665,34043.0
2024-07-12 12:50:00,90.35,90.39,90.28,90.35,38686.0,87.4665,87.5052,87.3987,87.4665,38686.0
2024-07-12 12:55:00,90.35,90.45,90.35,90.42,66783.0,87.4665,87.5633,87.4665,87.5343,66783.0
2024-07-12 13:00:00,90.42,90.42,90.32,90.38,111280.0,87.5343,87.5343,87.4375,87.4956,111280.0
2024-07-12 13:05:00,90.39,90.4,90.29,90.3,17470.0,87.5052,87.5149,87.4084,87.4181,17470.0
2024-07-12 13:10:00,90.3,90.37,90.29,90.33,34332.0,87.4181,87.4859,87.4084,87.4471,34332.0
2024-07-12 13:15:00,90.33,90.39,90.31,90.38,19889.0,87.4471,87.5052,87.4278,87.4956,19889.0
2024-07-12 13:20:00,90.39,90.4,90.35,90.38,38304.0,87.5052,87.5149,87.4665,87.4956,38304.0
2024-07-12 13:25:00,90.39,90.47,90.37,90.44,26537.0,87.5052,87.5827,87.4859,87.5536,26537.0
2024-07-12 13:30:00,90.44,90.51,90.41,90.51,37946.0,87.5536,87.6214,87.5246,87.6214,37946.0
2024-07-12 13:35:00,90.51,90.51,90.45,90.47,78972.0,87.6214,87.6214,87.5633,87.5827,78972.0
2024-07-12 13:40:00,90.46,90.55,90.46,90.52,62023.0,87.573,87.6601,87.573,87.6311,62023.0
2024-07-12 13:45:00,90.53,90.63,90.53,90.62,56402.0,87.6408,87.7376,87.6408,87.7279,56402.0
2024-07-12 13:50:00,90.62,90.68,90.6,90.63,78648.0,87.7279,87.786,87.7085,87.7376,78648.0
2024-07-12 13:55:00,90.63,90.65,90.62,90.63,38080.0,87.7376,87.7569,87.7279,87.7376,38080.0
2024-07-12 14:00:00,90.63,90.64,90.55,90.6,47242.0,87.7376,87.7473,87.6601,87.7085,47242.0
2024-07-12 14:05:00,90.6,90.62,90.57,90.6,67710.0,87.7085,87.7279,87.6795,87.7085,67710.0
2024-07-12 14:10:00,90.59,90.59,90.47,90.48,47049.0,87.6988,87.6988,87.5827,87.5924,47049.0
2024-07-12 14:15:00,90.48,90.54,90.48,90.51,67578.0,87.5924,87.6504,87.5924,87.6214,67578.0
2024-07-12 14:20:00,90.51,90.51,90.43,90.44,81358.0,87.6214,87.6214,87.544,87.5536,81358.0
2024-07-12 14:25:00,90.44,90.45,90.37,90.38,58996.0,87.5536,87.5633,87.4859,87.4956,58996.0
2024-07-12 14:30:00,90.38,90.46,90.36,90.46,53568.0,87.4956,87.573,87.4762,87.573,53568.0
2024-07-12 14:35:00,90.46,90.48,90.42,90.47,103189.0,87.573,87.5924,87.5343,87.5827,103189.0
2024-07-12 14:40:00,90.48,90.58,90.47,90.58,34059.0,87.5924,87.6892,87.5827,87.6892,34059.0
2024-07-12 14:45:00,90.58,90.59,90.56,90.57,68977.0,87.6892,87.6988,87.6698,87.6795,68977.0
2024-07-12 14:50:00,90.57,90.57,90.49,90.5,78807.0,87.6795,87.6795,87.602,87.6117,78807.0
2024-07-12 14:55:00,90.49,90.54,90.49,90.53,35665.0,87.602,87.6504,87.602,87.6408,35665.0
2024-07-12 15:00:00,90.53,90.56,90.51,90.55,59959.0,87.6408,87.6698,87.6214,87.6601,59959.0
2024-07-12 15:05:00,90.55,90.59,90.53,90.55,79983.0,87.6601,87.6988,87.6408,87.6601,79983.0
2024-07-12 15:10:00,90.55,90.6,90.54,90.55,144722.0,87.6601,87.7085,87.6504,87.6601,144722.0
2024-07-12 15:15:00,90.55,90.6,90.54,90.59,53726.0,87.6601,87.7085,87.6504,87.6988,53726.0
2024-07-12 15:20:00,90.6,90.65,90.6,90.65,82071.0,87.7085,87.7569,87.7085,87.7569,82071.0
2024-07-12 15:25:00,90.65,90.68,90.63,90.68,70094.0,87.7569,87.786,87.7376,87.786,70094.0
2024-07-12 15:30:00,90.67,90.71,90.61,90.69,196874.0,87.7763,87.815,87.7182,87.7957,196874.0
2024-07-12 15:35:00,90.69,90.69,90.63,90.64,128802.0,87.7957,87.7957,87.7376,87.7473,128802.0
2024-07-12 15:40:00,90.63,90.63,90.45,90.47,126451.0,87.7376,87.7376,87.5633,87.5827,126451.0
2024-07-12 15:45:00,90.48,90.57,90.43,90.43,102706.0,87.5924,87.6795,87.544,87.544,102706.0
2024-07-12 15:50:00,90.43,90.5,90.29,90.46,515735.0,87.544,87.6117,87.4084,87.573,515735.0
2024-07-12 15:55:00,90.45,90.57,90.39,90.56,1042893.0,87.5633,87.6795,87.5052,87.6698,1042893.0
2024-07-15 09:30:00,91.16,91.31,90.87,90.93,442514.0,88.2507,88.3959,87.9699,88.028,442514.0
2024-07-15 09:35:00,90.94,91.17,90.93,91.1,188025.0,88.0377,88.2603,88.028,88.1926,188025.0
2024-07-15 09:40:00,91.11,91.12,90.91,91.06,288022.0,88.2023,88.2119,88.0086,88.1538,288022.0
2024-07-15 09:45:00,91.07,91.08,90.81,91.06,170128.0,88.1635,88.1732,87.9118,88.1538,170128.0
2024-07-15 09:50:00,91.06,91.21,90.92,91.15,109612.0,88.1538,88.2991,88.0183,88.241,109612.0
2024-07-15 09:55:00,91.15,91.37,91.11,91.24,91360.0,88.241,88.454,88.2023,88.3281,91360.0
2024-07-15 10:00:00,91.24,91.42,91.18,91.33,146097.0,88.3281,88.5024,88.27,88.4152,146097.0
2024-07-15 10:05:00,91.31,91.36,91.26,91.34,73448.0,88.3959,88.4443,88.3475,88.4249,73448.0
2024-07-15 10:10:00,91.33,91.38,91.16,91.23,148101.0,88.4152,88.4636,88.2507,88.3184,148101.0
2024-07-15 10:15:00,91.23,91.55,91.23,91.46,129905.0,88.3184,88.6282,88.3184,88.5411,129905.0
2024-07-15 10:20:00,91.45,91.6,91.45,91.51,93880.0,88.5314,88.6766,88.5314,88.5895,93880.0
2024-07-15 10:25:00,91.52,91.57,91.42,91.45,102468.0,88.5992,88.6476,88.5024,88.5314,102468.0
2024-07-15 10:30:00,91.45,91.48,91.37,91.45,67705.0,88.5314,88.5604,88.454,88.5314,67705.0
2024-07-15 10:35:00,91.45,91.47,91.32,91.37,129754.0,88.5314,88.5508,88.4056,88.454,129754.0
2024-07-15 10:40:00,91.37,91.42,91.31,91.36,78196.0,88.454,88.5024,88.3959,88.4443,78196.0
2024-07-15 10:45:00,91.36,91.62,91.35,91.61,78246.0,88.4443,88.696,88.4346,88.6863,78246.0
2024-07-15 10:50:00,91.62,91.81,91.58,91.78,80701.0,88.696,88.8799,88.6573,88.8509,80701.0
2024-07-15 10:55:00,91.78,91.96,91.78,91.92,109079.0,88.8509,89.0251,88.8509,88.9864,109079.0
2024-07-15 11:00:00,91.92,92.11,91.91,92.09,118204.0,88.9864,89.1703,88.9767,89.151,118204.0
2024-07-15 11:05:00,92.1,92.14,92.02,92.11,191421.0,89.1607,89.1994,89.0832,89.1703,191421.0
2024-07-15 11:10:00,92.11,92.25,92.1,92.23,210927.0,89.1703,89.3059,89.1607,89.2865,210927.0
2024-07-15 11:15:00,92.24,92.3,92.08,92.1,200360.0,89.2962,89.3543,89.1413,89.1607,200360.0
2024-07-15 11:20:00,92.09,92.15,91.96,91.98,94596.0,89.151,89.2091,89.0251,89.0445,94596.0
2024-07-15 11:25:00,91.98,92.06,91.97,92.0,146624.0,89.0445,89.1219,89.0348,89.0638,146624.0
2024-07-15 11:30:00,91.99,92.02,91.9,91.96,255886.0,89.0542,89.0832,88.967,89.0251,255886.0
2024-07-15 11:35:00,91.97,92.18,91.95,92.17,171881.0,89.0348,89.2381,89.0154,89.2284,171881.0
2024-07-15 11:40:00,92.17,92.44,92.15,92.42,119835.0,89.2284,89.4898,89.2091,89.4704,119835.0
2024-07-15 11:45:00,92.42,92.48,92.39,92.4,195767.0,89.4704,89.5285,89.4414,89.4511,195767.0
2024-07-15 11:50:00,92.4,92.55,92.39,92.54,124465.0,89.4511,89.5963,89.4414,89.5866,124465.0
2024-07-15 11:55:00,92.55,92.56,92.4,92.4,172358.0,89.5963,89.606,89.4511,89.4511,172358.0
2024-07-15 12:00:00,92.4,92.43,92.24,92.26,187219.0,89.4511,89.4801,89.2962,89.3156,187219.0
2024-07-15 12:05:00,92.26,92.52,92.24,92.52,144855.0,89.3156,89.5673,89.2962,89.5673,144855.0
2024-07-15 12:10:00,92.52,92.59,92.5,92.56,223053.0,89.5673,89.635,89.5479,89.606,223053.0
2024-07-15 12:15:00,92.56,92.58,92.43,92.55,219399.0,89.606,89.6253,89.4801,89.5963,219399.0
2024-07-15 12:20:00,92.55,92.6,92.49,92.54,145313.0,89.5963,89.6447,89.5382,89.5866,145313.0
2024-07-15 12:25:00,92.54,92.55,92.48,92.52,89237.0,89.5866,89.5963,89.5285,89.5673,89237.0
2024-07-15 12:30:00,92.53,92.53,92.43,92.45,70662.0,89.5769,89.5769,89.4801,89.4995,70662.0
2024-07-15 12:35:00,92.46,92.53,92.44,92.53,113719.0,89.5092,89.5769,89.4898,89.5769,113719.0
2024-07-15 12:40:00,92.52,92.62,92.5,92.6,104364.0,89.5673,89.6641,89.5479,89.6447,104364.0
2024-07-15 12:45:00,92.6,92.6,92.4,92.4,86278.0,89.6447,89.6447,89.4511,89.4511,86278.0
2024-07-15 12:50:00,92.41,92.52,92.38,92.5,67244.0,89.4608,89.5673,89.4317,89.5479,67244.0
2024-07-15 12:55:00,92.49,92.51,92.41,92.45,62588.0,89.5382,89.5576,89.4608,89.4995,62588.0
2024-07-15 13:00:00,92.45,92.46,92.35,92.42,76205.0,89.4995,89.5092,89.4027,89.4704,76205.0
2024-07-15 13:05:00,92.41,92.46,92.36,92.37,45620.0,89.4608,89.5092,89.4124,89.422,45620.0
2024-07-15 13:10:00,92.37,92.43,92.35,92.4,81434.0,89.422,89.4801,89.4027,89.4511,81434.0
2024-07-15 13:15:00,92.4,92.4,92.3,92.31,115825.0,89.4511,89.4511,89.3543,89.364,115825.0
2024-07-15 13:20:00,92.31,92.41,92.27,92.37,80298.0,89.364,89.4608,89.3252,89.422,80298.0
2024-07-15 13:25:00,92.36,92.36,92.23,92.27,76418.0,89.4124,89.4124,89.2865,89.3252,76418.0
2024-07-15 13:30:00,92.26,92.3,92.2,92.21,104715.0,89.3156,89.3543,89.2575,89.2671,104715.0
2024-07-15 13:35:00,92.21,92.24,92.17,92.2,54749.0,89.2671,89.2962,89.2284,89.2575,54749.0
2024-07-15 13:40:00,92.2,92.21,92.15,92.18,88211.0,89.2575,89.2671,89.2091,89.2381,88211.0
2024-07-15 13:45:00,92.17,92.18,92.08,92.08,55162.0,89.2284,89.2381,89.1413,89.1413,55162.0
2024-07-15 13:50:00,92.09,92.21,92.08,92.2,126296.0,89.151,89.2671,89.1413,89.2575,126296.0
2024-07-15 13:55:00,92.2,92.25,92.16,92.2,123750.0,89.2575,89.3059,89.2187,89.2575,123750.0
2024-07-15 14:00:00,92.2,92.2,92.01,92.03,148079.0,89.2575,89.2575,89.0735,89.0929,148079.0
2024-07-15 14:05:00,92.04,92.12,92.02,92.06,139495.0,89.1026,89.18,89.0832,89.1219,139495.0
2024-07-15 14:10:00,92.06,92.2,92.05,92.17,117149.0,89.1219,89.2575,89.1123,89.2284,117149.0
2024-07-15 14:15:00,92.17,92.32,92.16,92.3,81557.0,89.2284,89.3736,89.2187,89.3543,81557.0
2024-07-15 14:20:00,92.3,92.48,92.3,92.45,165774.0,89.3543,89.5285,89.3543,89.4995,165774.0
2024-07-15 14:25:00,92.45,92.57,92.44,92.53,188567.0,89.4995,89.6157,89.4898,89.5769,188567.0
2024-07-15 14:30:00,92.54,92.62,92.49,92.61,91194.0,89.5866,89.6641,89.5382,89.6544,91194.0
2024-07-15 14:35:00,92.61,92.65,92.57,92.65,143451.0,89.6544,89.6931,89.6157,89.6931,143451.0
2024-07-15 14:40:00,92.65,92.72,92.62,92.7,118864.0,89.6931,89.7609,89.6641,89.7415,118864.0
2024-07-15 14:45:00,92.7,92.72,92.62,92.63,130196.0,89.7415,89.7609,89.6641,89.6737,130196.0
2024-07-15 14:50:00,92.62,92.67,92.6,92.66,112630.0,89.6641,89.7125,89.6447,89.7028,112630.0
2024-07-15 14:55:00,92.65,92.69,92.6,92.64,134698.0,89.6931,89.7318,89.6447,89.6834,134698.0
2024-07-15 15:00:00,92.64,92.65,92.56,92.58,136738.0,89.6834,89.6931,89.606,89.6253,136738.0
2024-07-15 15:05:00,92.58,92.58,92.51,92.53,182298.0,89.6253,89.6253,89.5576,89.5769,182298.0
2024-07-15 15:10:00,92.53,92.53,92.46,92.48,105286.0,89.5769,89.5769,89.5092,89.5285,105286.0
2024-07-15 15:15:00,92.49,92.49,92.44,92.46,169823.0,89.5382,89.5382,89.4898,89.5092,169823.0
2024-07-15 15:20:00,92.45,92.66,92.44,92.65,149137.0,89.4995,89.7028,89.4898,89.6931,149137.0
2024-07-15 15:25:00,92.65,92.68,92.55,92.55,146357.0,89.6931,89.7221,89.5963,89.5963,146357.0
2024-07-15 15:30:00,92.55,92.57,92.43,92.48,109022.0,89.5963,89.6157,89.4801,89.5285,109022.0
2024-07-15 15:35:00,92.47,92.48,92.34,92.35,154215.0,89.5188,89.5285,89.393,89.4027,154215.0
2024-07-15 15:40:00,92.35,92.42,92.27,92.28,183417.0,89.4027,89.4704,89.3252,89.3349,183417.0
2024-07-15 15:45:00,92.27,92.3,92.14,92.17,235756.0,89.3252,89.3543,89.1994,89.2284,235756.0
2024-07-15 15:50:00,92.16,92.17,91.93,92.0,586927.0,89.2187,89.2284,88.9961,89.0638,586927.0
2024-07-15 15:55:00,92.01,92.01,91.86,91.94,1453852.0,89.0735,89.0735,88.9283,89.0058,1453852.0
2024-07-16 09:30:00,91.5,91.5,91.16,91.21,521446.0,88.5798,88.5798,88.2507,88.2991,521446.0
2024-07-16 09:35:00,91.2,91.37,91.03,91.17,355690.0,88.2894,88.454,88.1248,88.2603,355690.0
2024-07-16 09:40:00,91.16,91.37,91.04,91.36,190838.0,88.2507,88.454,88.1345,88.4443,190838.0
2024-07-16 09:45:00,91.37,91.46,91.18,91.34,178991.0,88.454,88.5411,88.27,88.4249,178991.0
2024-07-16 09:50:00,91.34,91.48,91.31,91.32,99993.0,88.4249,88.5604,88.3959,88.4056,99993.0
2024-07-16 09:55:00,91.32,91.55,91.3,91.55,91318.0,88.4056,88.6282,88.3862,88.6282,91318.0
2024-07-16 10:00:00,91.55,91.74,91.49,91.69,121668.0,88.6282,88.8121,88.5701,88.7637,121668.0
2024-07-16 10:05:00,91.69,91.92,91.66,91.79,161143.0,88.7637,88.9864,88.7347,88.8606,161143.0
2024-07-16 10:10:00,91.78,91.83,91.73,91.83,137782.0,88.8509,88.8993,88.8025,88.8993,137782.0
2024-07-16 10:15:00,91.83,91.89,91.68,91.69,110713.0,88.8993,88.9574,88.7541,88.7637,110713.0
2024-07-16 10:20:00,91.69,91.93,91.68,91.88,85257.0,88.7637,88.9961,88.7541,88.9477,85257.0
2024-07-16 10:25:00,91.89,91.93,91.8,91.8,55689.0,88.9574,88.9961,88.8702,88.8702,55689.0
2024-07-16 10:30:00,91.81,91.82,91.74,91.78,60699.0,88.8799,88.8896,88.8121,88.8509,60699.0
2024-07-16 10:35:00,91.78,91.96,91.77,91.87,66829.0,88.8509,89.0251,88.8412,88.938,66829.0
2024-07-16 10:40:00,91.87,91.93,91.87,91.92,66780.0,88.938,88.9961,88.938,88.9864,66780.0
2024-07-16 10:45:00,91.92,92.07,91.9,92.04,93058.0,88.9864,89.1316,88.967,89.1026,93058.0
2024-07-16 10:50:00,92.03,92.21,92.02,92.17,138366.0,89.0929,89.2671,89.0832,89.2284,138366.0
2024-07-16 10:55:00,92.17,92.37,92.15,92.36,141252.0,89.2284,89.422,89.2091,89.4124,141252.0
2024-07-16 11:00:00,92.35,92.36,92.2,92.27,130590.0,89.4027,89.4124,89.2575,89.3252,130590.0
2024-07-16 11:05:00,92.27,92.38,92.25,92.26,98373.0,89.3252,89.4317,89.3059,89.3156,98373.0
2024-07-16 11:10:00,92.26,92.34,92.21,92.31,83369.0,89.3156,89.393,89.2671,89.364,83369.0
2024-07-16 11:15:00,92.31,92.36,92.22,92.34,96242.0,89.364,89.4124,89.2768,89.393,96242.0
2024-07-16 11:20:00,92.35,92.39,92.3,92.3,82777.0,89.4027,89.4414,89.3543,89.3543,82777.0
2024-07-16 11:25:00,92.29,92.31,92.16,92.17,114562.0,89.3446,89.364,89.2187,89.2284,114562.0
2024-07-16 11:30:00,92.17,92.17,92.01,92.03,131990.0,89.2284,89.2284,89.0735,89.0929,131990.0
2024-07-16 11:35:00,92.03,92.09,92.02,92.07,65710.0,89.0929,89.151,89.0832,89.1316,65710.0
2024-07-16 11:40:00,92.07,92.11,92.05,92.09,49410.0,89.1316,89.1703,89.1123,89.151,49410.0
2024-07-16 11:45:00,92.09,92.13,92.05,92.09,152165.0,89.151,89.1897,89.1123,89.151,152165.0
2024-07-16 11:50:00,92.09,92.09,91.91,92.02,72450.0,89.151,89.151,88.9767,89.0832,72450.0
2024-07-16 11:55:00,92.02,92.07,92.0,92.06,66971.0,89.0832,89.1316,89.0638,89.1219,66971.0
2024-07-16 12:00:00,92.06,92.08,91.93,91.98,46793.0,89.1219,89.1413,88.9961,89.0445,46793.0
2024-07-16 12:05:00,91.98,92.06,91.96,92.04,71713.0,89.0445,89.1219,89.0251,89.1026,71713.0
2024-07-16 12:10:00,92.03,92.21,92.03,92.2,57228.0,89.0929,89.2671,89.0929,89.2575,57228.0
2024-07-16 12:15:00,92.21,92.24,92.13,92.21,62984.0,89.2671,89.2962,89.1897,89.2671,62984.0
2024-07-16 12:20:00,92.21,92.28,92.21,92.27,53025.0,89.2671,89.3349,89.2671,89.3252,53025.0
2024-07-16 12:25:00,92.28,92.32,92.09,92.14,64898.0,89.3349,89.3736,89.151,89.1994,64898.0
2024-07-16 12:30:00,92.13,92.15,92.04,92.09,56014.0,89.1897,89.2091,89.1026,89.151,56014.0
2024-07-16 12:35:00,92.09,92.11,92.0,92.04,54839.0,89.151,89.1703,89.0638,89.1026,54839.0
2024-07-16 12:40:00,92.04,92.04,91.93,91.98,50141.0,89.1026,89.1026,88.9961,89.0445,50141.0
2024-07-16 12:45:00,91.98,92.12,91.97,92.08,67005.0,89.0445,89.18,89.0348,89.1413,67005.0
2024-07-16 12:50:00,92.07,92.07,91.99,92.01,45515.0,89.1316,89.1316,89.0542,89.0735,45515.0
2024-07-16 12:55:00,92.01,92.03,91.9,91.97,72168.0,89.0735,89.0929,88.967,89.0348,72168.0
2024-07-16 13:00:00,91.96,92.14,91.95,92.14,103132.0,89.0251,89.1994,89.0154,89.1994,103132.0
2024-07-16 13:05:00,92.15,92.15,92.06,92.1,46051.0,89.2091,89.2091,89.1219,89.1607,46051.0
2024-07-16 13:10:00,92.1,92.14,92.04,92.08,51906.0,89.1607,89.1994,89.1026,89.1413,51906.0
2024-07-16 13:15:00,92.07,92.12,92.05,92.07,47753.0,89.1316,89.18,89.1123,89.1316,47753.0
2024-07-16 13:20:00,92.07,92.11,92.05,92.06,52238.0,89.1316,89.1703,89.1123,89.1219,52238.0
2024-07-16 13:25:00,92.06,92.07,91.92,91.96,65026.0,89.1219,89.1316,88.9864,89.0251,65026.0
2024-07-16 13:30:00,91.95,92.08,91.93,92.07,69641.0,89.0154,89.1413,88.9961,89.1316,69641.0
2024-07-16 13:35:00,92.08,92.17,92.05,92.15,55540.0,89.1413,89.2284,89.1123,89.2091,55540.0
2024-07-16 13:40:00,92.15,92.19,92.09,92.17,68291.0,89.2091,89.2478,89.151,89.2284,68291.0
2024-07-16 13:45:00,92.18,92.18,92.09,92.17,48266.0,89.2381,89.2381,89.151,89.2284,48266.0
2024-07-16 13:50:00,92.17,92.22,92.16,92.2,62905.0,89.2284,89.2768,89.2187,89.2575,62905.0
2024-07-16 13:55:00,92.2,92.28,92.2,92.25,68650.0,89.2575,89.3349,89.2575,89.3059,68650.0
2024-07-16 14:00:00,92.25,92.26,92.17,92.2,45040.0,89.3059,89.3156,89.2284,89.2575,45040.0
2024-07-16 14:05:00,92.2,92.21,92.1,92.15,94141.0,89.2575,89.2671,89.1607,89.2091,94141.0
2024-07-16 14:10:00,92.15,92.25,92.13,92.19,52287.0,89.2091,89.3059,89.1897,89.2478,52287.0
2024-07-16 14:15:00,92.18,92.18,92.08,92.11,43171.0,89.2381,89.2381,89.1413,89.1703,43171.0
2024-07-16 14:20:00,92.12,92.18,92.1,92.12,54725.0,89.18,89.2381,89.1607,89.18,54725.0
2024-07-16 14:25:00,92.12,92.2,92.04,92.05,55699.0,89.18,89.2575,89.1026,89.1123,55699.0
2024-07-16 14:30:00,92.05,92.07,91.98,92.06,37772.0,89.1123,89.1316,89.0445,89.1219,37772.0
2024-07-16 14:35:00,92.06,92.22,92.06,92.2,102831.0,89.1219,89.2768,89.1219,89.2575,102831.0
2024-07-16 14:40:00,92.19,92.21,92.15,92.17,45791.0,89.2478,89.2671,89.2091,89.2284,45791.0
2024-07-16 14:45:00,92.17,92.21,92.15,92.19,46644.0,89.2284,89.2671,89.2091,89.2478,46644.0
2024-07-16 14:50:00,92.19,92.27,92.16,92.26,88035.0,89.2478,89.3252,89.2187,89.3156,88035.0
2024-07-16 14:55:00,92.26,92.27,92.2,92.21,71433.0,89.3156,89.3252,89.2575,89.2671,71433.0
2024-07-16 15:00:00,92.2,92.24,92.16,92.23,51326.0,89.2575,89.2962,89.2187,89.2865,51326.0
2024-07-16 15:05:00,92.24,92.27,92.22,92.26,67084.0,89.2962,89.3252,89.2768,89.3156,67084.0
2024-07-16 15:10:00,92.26,92.31,92.23,92.29,57542.0,89.3156,89.364,89.2865,89.3446,57542.0
2024-07-16 15:15:00,92.28,92.31,92.22,92.31,166367.0,89.3349,89.364,89.2768,89.364,166367.0
2024-07-16 15:20:00,92.31,92.32,92.27,92.31,58846.0,89.364,89.3736,89.3252,89.364,58846.0
2024-07-16 15:25:00,92.31,92.35,92.29,92.34,160275.0,89.364,89.4027,89.3446,89.393,160275.0
2024-07-16 15:30:00,92.34,92.34,92.27,92.28,69537.0,89.393,89.393,89.3252,89.3349,69537.0
2024-07-16 15:35:00,92.29,92.33,92.26,92.27,102252.0,89.3446,89.3833,89.3156,89.3252,102252.0
2024-07-16 15:40:00,92.27,92.27,92.17,92.19,85282.0,89.3252,89.3252,89.2284,89.2478,85282.0
2024-07-16 15:45:00,92.2,92.2,92.11,92.12,178710.0,89.2575,89.2575,89.1703,89.18,178710.0
2024-07-16 15:50:00,92.12,92.21,92.07,92.15,297188.0,89.18,89.2671,89.1316,89.2091,297188.0
2024-07-16 15:55:00,92.15,92.29,92.13,92.22,1136249.0,89.2091,89.3446,89.1897,89.2768,1136249.0
2024-07-17 09:30:00,92.45,93.38,92.45,93.38,733949.0,89.4995,90.3998,89.4995,90.3998,733949.0
2024-07-17 09:35:00,93.38,93.57,93.18,93.23,489604.0,90.3998,90.5837,90.2062,90.2546,489604.0
2024-07-17 09:40:00,93.21,93.4,93.08,93.39,274880.0,90.2352,90.4192,90.1094,90.4095,274880.0
2024-07-17 09:45:00,93.4,93.53,93.27,93.39,322916.0,90.4192,90.545,90.2933,90.4095,322916.0
2024-07-17 09:50:00,93.39,93.63,93.37,93.56,247485.0,90.4095,90.6418,90.3901,90.5741,247485.0
2024-07-17 09:55:00,93.56,93.72,93.5,93.71,252829.0,90.5741,90.729,90.516,90.7193,252829.0
2024-07-17 10:00:00,93.7,93.82,93.64,93.76,369324.0,90.7096,90.8258,90.6515,90.7677,369324.0
2024-07-17 10:05:00,93.76,93.77,93.6,93.65,262862.0,90.7677,90.7774,90.6128,90.6612,262862.0
2024-07-17 10:10:00,93.66,93.75,93.52,93.73,210130.0,90.6709,90.758,90.5353,90.7386,210130.0
2024-07-17 10:15:00,93.73,93.76,93.56,93.61,174590.0,90.7386,90.7677,90.5741,90.6225,174590.0
2024-07-17 10:20:00,93.62,93.66,93.51,93.65,167369.0,90.6321,90.6709,90.5257,90.6612,167369.0
2024-07-17 10:25:00,93.64,93.73,93.6,93.64,202137.0,90.6515,90.7386,90.6128,90.6515,202137.0
2024-07-17 10:30:00,93.63,93.63,93.13,93.15,250653.0,90.6418,90.6418,90.1578,90.1771,250653.0
2024-07-17 10:35:00,93.16,93.22,92.81,92.84,205693.0,90.1868,90.2449,89.848,89.877,205693.0
2024-07-17 10:40:00,92.84,93.03,92.77,93.01,176040.0,89.877,90.061,89.8093,90.0416,176040.0
2024-07-17 10:45:00,93.01,93.26,93.0,93.22,162571.0,90.0416,90.2836,90.0319,90.2449,162571.0
2024-07-17 10:50:00,93.21,93.33,93.11,93.14,98381.0,90.2352,90.3514,90.1384,90.1675,98381.0
2024-07-17 10:55:00,93.13,93.24,93.04,93.09,143280.0,90.1578,90.2643,90.0707,90.1191,143280.0
2024-07-17 11:00:00,93.09,93.17,92.98,93.04,181472.0,90.1191,90.1965,90.0126,90.0707,181472.0
2024-07-17 11:05:00,93.04,93.19,93.04,93.14,84414.0,90.0707,90.2159,90.0707,90.1675,84414.0
2024-07-17 11:10:00,93.13,93.24,93.09,93.15,85108.0,90.1578,90.2643,90.1191,90.1771,85108.0
2024-07-17 11:15:00,93.12,93.13,92.88,92.99,124048.0,90.1481,90.1578,89.9158,90.0223,124048.0
2024-07-17 11:20:00,92.99,93.06,92.82,92.84,117447.0,90.0223,90.09,89.8577,89.877,117447.0
2024-07-17 11:25:00,92.85,93.12,92.85,93.05,95357.0,89.8867,90.1481,89.8867,90.0803,95357.0
2024-07-17 11:30:00,93.05,93.09,92.83,92.87,90593.0,90.0803,90.1191,89.8674,89.9061,90593.0
2024-07-17 11:35:00,92.86,92.89,92.7,92.89,102928.0,89.8964,89.9254,89.7415,89.9254,102928.0
2024-07-17 11:40:00,92.9,93.09,92.9,93.08,68703.0,89.9351,90.1191,89.9351,90.1094,68703.0
2024-07-17 11:45:00,93.08,93.27,93.05,93.23,94118.0,90.1094,90.2933,90.0803,90.2546,94118.0
2024-07-17 11:50:00,93.24,93.36,93.22,93.35,143836.0,90.2643,90.3804,90.2449,90.3708,143836.0
2024-07-17 11:55:00,93.35,93.4,93.3,93.37,284808.0,90.3708,90.4192,90.3224,90.3901,284808.0
2024-07-17 12:00:00,93.38,93.48,93.35,93.45,104009.0,90.3998,90.4966,90.3708,90.4676,104009.0
2024-07-17 12:05:00,93.45,93.45,93.21,93.24,133433.0,90.4676,90.4676,90.2352,90.2643,133433.0
2024-07-17 12:10:00,93.24,93.28,93.18,93.18,102262.0,90.2643,90.303,90.2062,90.2062,102262.0
2024-07-17 12:15:00,93.18,93.27,93.13,93.26,70289.0,90.2062,90.2933,90.1578,90.2836,70289.0
2024-07-17 12:20:00,93.26,93.28,93.14,93.14,71366.0,90.2836,90.303,90.1675,90.1675,71366.0
2024-07-17 12:25:00,93.13,93.3,93.08,93.23,173246.0,90.1578,90.3224,90.1094,90.2546,173246.0
2024-07-17 12:30:00,93.23,93.23,93.11,93.12,102575.0,90.2546,90.2546,90.1384,90.1481,102575.0
2024-07-17 12:35:00,93.12,93.19,93.08,93.1,103981.0,90.1481,90.2159,90.1094,90.1287,103981.0
2024-07-17 12:40:00,93.11,93.17,93.06,93.17,119195.0,90.1384,90.1965,90.09,90.1965,119195.0
2024-07-17 12:45:00,93.17,93.25,93.12,93.21,129362.0,90.1965,90.274,90.1481,90.2352,129362.0
2024-07-17 12:50:00,93.21,93.28,93.16,93.28,113831.0,90.2352,90.303,90.1868,90.303,113831.0
2024-07-17 12:55:00,93.27,93.36,93.25,93.34,131342.0,90.2933,90.3804,90.274,90.3611,131342.0
2024-07-17 13:00:00,93.34,93.35,93.09,93.11,135731.0,90.3611,90.3708,90.1191,90.1384,135731.0
2024-07-17 13:05:00,93.11,93.16,92.96,92.98,121372.0,90.1384,90.1868,89.9932,90.0126,121372.0
2024-07-17 13:10:00,92.99,93.11,92.99,93.09,60858.0,90.0223,90.1384,90.0223,90.1191,60858.0
2024-07-17 13:15:00,93.09,93.1,92.95,92.99,53399.0,90.1191,90.1287,89.9835,90.0223,53399.0
2024-07-17 13:20:00,92.98,93.0,92.92,92.97,45242.0,90.0126,90.0319,89.9545,90.0029,45242.0
2024-07-17 13:25:00,92.97,93.12,92.97,93.06,76804.0,90.0029,90.1481,90.0029,90.09,76804.0
2024-07-17 13:30:00,93.06,93.06,92.94,92.94,68067.0,90.09,90.09,89.9738,89.9738,68067.0
2024-07-17 13:35:00,92.94,93.04,92.92,93.04,51871.0,89.9738,90.0707,89.9545,90.0707,51871.0
2024-07-17 13:40:00,93.04,93.08,93.0,93.07,37069.0,90.0707,90.1094,90.0319,90.0997,37069.0
2024-07-17 13:45:00,93.08,93.11,92.99,93.03,57489.0,90.1094,90.1384,90.0223,90.061,57489.0
2024-07-17 13:50:00,93.04,93.04,92.97,93.01,47884.0,90.0707,90.0707,90.0029,90.0416,47884.0
2024-07-17 13:55:00,93.01,93.06,92.96,93.05,93930.0,90.0416,90.09,89.9932,90.0803,93930.0
2024-07-17 14:00:00,93.05,93.05,92.83,92.85,86385.0,90.0803,90.0803,89.8674,89.8867,86385.0
2024-07-17 14:05:00,92.86,92.91,92.8,92.89,118637.0,89.8964,89.9448,89.8383,89.9254,118637.0
2024-07-17 14:10:00,92.88,92.9,92.73,92.84,90832.0,89.9158,89.9351,89.7706,89.877,90832.0
2024-07-17 14:15:00,92.84,92.94,92.83,92.89,75640.0,89.877,89.9738,89.8674,89.9254,75640.0
2024-07-17 14:20:00,92.9,93.07,92.9,93.07,120804.0,89.9351,90.0997,89.9351,90.0997,120804.0
2024-07-17 14:25:00,93.07,93.17,93.04,93.12,85153.0,90.0997,90.1965,90.0707,90.1481,85153.0
2024-07-17 14:30:00,93.12,93.19,93.07,93.19,84820.0,90.1481,90.2159,90.0997,90.2159,84820.0
2024-07-17 14:35:00,93.19,93.26,93.18,93.26,96941.0,90.2159,90.2836,90.2062,90.2836,96941.0
2024-07-17 14:40:00,93.26,93.27,93.1,93.12,48872.0,90.2836,90.2933,90.1287,90.1481,48872.0
2024-07-17 14:45:00,93.1,93.19,93.07,93.16,59843.0,90.1287,90.2159,90.0997,90.1868,59843.0
2024-07-17 14:50:00,93.16,93.18,93.12,93.14,55640.0,90.1868,90.2062,90.1481,90.1675,55640.0
2024-07-17 14:55:00,93.14,93.15,93.05,93.12,66056.0,90.1675,90.1771,90.0803,90.1481,66056.0
2024-07-17 15:00:00,93.11,93.21,93.1,93.14,86845.0,90.1384,90.2352,90.1287,90.1675,86845.0
2024-07-17 15:05:00,93.13,93.16,93.1,93.15,63441.0,90.1578,90.1868,90.1287,90.1771,63441.0
2024-07-17 15:10:00,93.16,93.23,93.12,93.16,61441.0,90.1868,90.2546,90.1481,90.1868,61441.0
2024-07-17 15:15:00,93.16,93.17,93.12,93.15,71921.0,90.1868,90.1965,90.1481,90.1771,71921.0
2024-07-17 15:20:00,93.15,93.27,93.14,93.26,82963.0,90.1771,90.2933,90.1675,90.2836,82963.0
2024-07-17 15:25:00,93.25,93.29,93.21,93.27,86626.0,90.274,90.3127,90.2352,90.2933,86626.0
2024-07-17 15:30:00,93.27,93.4,93.23,93.39,141336.0,90.2933,90.4192,90.2546,90.4095,141336.0
2024-07-17 15:35:00,93.39,93.45,93.37,93.39,139010.0,90.4095,90.4676,90.3901,90.4095,139010.0
2024-07-17 15:40:00,93.39,93.42,93.31,93.34,143488.0,90.4095,90.4385,90.332,90.3611,143488.0
2024-07-17 15:45:00,93.34,93.37,93.21,93.22,194605.0,90.3611,90.3901,90.2352,90.2449,194605.0
2024-07-17 15:50:00,93.22,93.25,93.09,93.09,424770.0,90.2449,90.274,90.1191,90.1191,424770.0
2024-07-17 15:55:00,93.09,93.26,93.06,93.21,842475.0,90.1191,90.2836,90.09,90.2352,842475.0
2024-07-18 09:30:00,93.12,93.32,92.79,93.27,360098.0,90.1481,90.3417,89.8286,90.2933,360098.0
2024-07-18 09:35:00,93.28,93.62,93.13,93.4,323737.0,90.303,90.6321,90.1578,90.4192,323737.0
2024-07-18 09:40:00,93.39,93.72,93.35,93.53,152969.0,90.4095,90.729,90.3708,90.545,152969.0
2024-07-18 09:45:00,93.52,93.6,93.38,93.39,127146.0,90.5353,90.6128,90.3998,90.4095,127146.0
2024-07-18 09:50:00,93.39,93.61,93.31,93.58,140952.0,90.4095,90.6225,90.332,90.5934,140952.0
2024-07-18 09:55:00,93.57,93.69,93.47,93.65,93404.0,90.5837,90.6999,90.4869,90.6612,93404.0
2024-07-18 10:00:00,93.64,93.73,93.5,93.58,185322.0,90.6515,90.7386,90.516,90.5934,185322.0
2024-07-18 10:05:00,93.58,93.61,93.44,93.5,141108.0,90.5934,90.6225,90.4579,90.516,141108.0
2024-07-18 10:10:00,93.48,93.5,93.37,93.48,102678.0,90.4966,90.516,90.3901,90.4966,102678.0
2024-07-18 10:15:00,93.48,93.73,93.45,93.72,91058.0,90.4966,90.7386,90.4676,90.729,91058.0
2024-07-18 10:20:00,93.72,93.91,93.71,93.84,140274.0,90.729,90.9129,90.7193,90.8451,140274.0
2024-07-18 10:25:00,93.84,94.03,93.82,93.97,183084.0,90.8451,91.0291,90.8258,90.971,183084.0
2024-07-18 10:30:00,93.98,94.1,93.8,93.8,229555.0,90.9807,91.0968,90.8064,90.8064,229555.0
2024-07-18 10:35:00,93.8,93.89,93.76,93.81,240086.0,90.8064,90.8935,90.7677,90.8161,240086.0
2024-07-18 10:40:00,93.81,93.84,93.69,93.75,186664.0,90.8161,90.8451,90.6999,90.758,186664.0
2024-07-18 10:45:00,93.76,93.87,93.66,93.74,110046.0,90.7677,90.8742,90.6709,90.7483,110046.0
2024-07-18 10:50:00,93.74,93.87,93.61,93.87,133172.0,90.7483,90.8742,90.6225,90.8742,133172.0
2024-07-18 10:55:00,93.88,93.96,93.8,93.93,65552.0,90.8838,90.9613,90.8064,90.9323,65552.0
2024-07-18 11:00:00,93.93,94.14,93.91,94.02,114578.0,90.9323,91.1356,90.9129,91.0194,114578.0
2024-07-18 11:05:00,94.02,94.22,94.02,94.22,97039.0,91.0194,91.213,91.0194,91.213,97039.0
2024-07-18 11:10:00,94.22,94.28,94.16,94.21,118708.0,91.213,91.2711,91.1549,91.2033,118708.0
2024-07-18 11:15:00,94.21,94.22,94.14,94.18,171709.0,91.2033,91.213,91.1356,91.1743,171709.0
2024-07-18 11:20:00,94.18,94.25,94.14,94.17,193503.0,91.1743,91.242,91.1356,91.1646,193503.0
2024-07-18 11:25:00,94.17,94.26,94.14,94.2,116519.0,91.1646,91.2517,91.1356,91.1936,116519.0
2024-07-18 11:30:00,94.2,94.28,94.19,94.25,106711.0,91.1936,91.2711,91.184,91.242,106711.0
2024-07-18 11:35:00,94.24,94.29,94.14,94.22,106983.0,91.2324,91.2808,91.1356,91.213,106983.0
2024-07-18 11:40:00,94.21,94.37,94.2,94.22,144479.0,91.2033,91.3582,91.1936,91.213,144479.0
2024-07-18 11:45:00,94.22,94.29,94.19,94.21,88706.0,91.213,91.2808,91.184,91.2033,88706.0
2024-07-18 11:50:00,94.22,94.25,94.14,94.25,93350.0,91.213,91.242,91.1356,91.242,93350.0
2024-07-18 11:55:00,94.25,94.42,94.24,94.41,146080.0,91.242,91.4066,91.2324,91.3969,146080.0
2024-07-18 12:00:00,94.41,94.51,94.34,94.51,98651.0,91.3969,91.4937,91.3292,91.4937,98651.0
2024-07-18 12:05:00,94.51,94.51,94.42,94.48,126737.0,91.4937,91.4937,91.4066,91.4647,126737.0
2024-07-18 12:10:00,94.47,94.47,94.25,94.27,77993.0,91.455,91.455,91.242,91.2614,77993.0
2024-07-18 12:15:00,94.27,94.28,94.14,94.2,225896.0,91.2614,91.2711,91.1356,91.1936,225896.0
2024-07-18 12:20:00,94.2,94.26,94.15,94.18,91568.0,91.1936,91.2517,91.1452,91.1743,91568.0
2024-07-18 12:25:00,94.18,94.3,94.14,94.23,98501.0,91.1743,91.2904,91.1356,91.2227,98501.0
2024-07-18 12:30:00,94.24,94.24,94.1,94.16,84101.0,91.2324,91.2324,91.0968,91.1549,84101.0
2024-07-18 12:35:00,94.15,94.18,94.04,94.06,100045.0,91.1452,91.1743,91.0387,91.0581,100045.0
2024-07-18 12:40:00,94.06,94.07,93.95,94.02,105531.0,91.0581,91.0678,90.9516,91.0194,105531.0
2024-07-18 12:45:00,94.02,94.22,94.01,94.11,296529.0,91.0194,91.213,91.0097,91.1065,296529.0
2024-07-18 12:50:00,94.11,94.23,94.1,94.22,172528.0,91.1065,91.2227,91.0968,91.213,172528.0
2024-07-18 12:55:00,94.22,94.22,94.12,94.14,152919.0,91.213,91.213,91.1162,91.1356,152919.0
2024-07-18 13:00:00,94.13,94.15,94.06,94.11,104540.0,91.1259,91.1452,91.0581,91.1065,104540.0
2024-07-18 13:05:00,94.11,94.16,94.06,94.09,139953.0,91.1065,91.1549,91.0581,91.0871,139953.0
2024-07-18 13:10:00,94.09,94.1,94.02,94.06,162640.0,91.0871,91.0968,91.0194,91.0581,162640.0
2024-07-18 13:15:00,94.06,94.14,94.04,94.06,235986.0,91.0581,91.1356,91.0387,91.0581,235986.0
2024-07-18 13:20:00,94.06,94.1,94.04,94.09,81752.0,91.0581,91.0968,91.0387,91.0871,81752.0
2024-07-18 13:25:00,94.09,94.18,94.07,94.09,217655.0,91.0871,91.1743,91.0678,91.0871,217655.0
2024-07-18 13:30:00,94.09,94.09,93.97,94.03,150970.0,91.0871,91.0871,90.971,91.0291,150970.0
2024-07-18 13:35:00,94.03,94.19,94.02,94.19,53200.0,91.0291,91.184,91.0194,91.184,53200.0
2024-07-18 13:40:00,94.18,94.2,94.02,94.1,921754.0,91.1743,91.1936,91.0194,91.0968,921754.0
2024-07-18 13:45:00,94.1,94.23,94.09,94.21,73543.0,91.0968,91.2227,91.0871,91.2033,73543.0
2024-07-18 13:50:00,94.21,94.21,94.07,94.07,54483.0,91.2033,91.2033,91.0678,91.0678,54483.0
2024-07-18 13:55:00,94.06,94.08,93.99,94.08,91797.0,91.0581,91.0775,90.9903,91.0775,91797.0
2024-07-18 14:00:00,94.08,94.09,93.98,94.04,57520.0,91.0775,91.0871,90.9807,91.0387,57520.0
2024-07-18 14:05:00,94.04,94.08,93.9,93.95,62399.0,91.0387,91.0775,90.9032,90.9516,62399.0
2024-07-18 14:10:00,93.95,93.98,93.89,93.92,45473.0,90.9516,90.9807,90.8935,90.9226,45473.0
2024-07-18 14:15:00,93.91,93.92,93.74,93.75,193893.0,90.9129,90.9226,90.7483,90.758,193893.0
2024-07-18 14:20:00,93.75,93.75,93.52,93.58,137591.0,90.758,90.758,90.5353,90.5934,137591.0
2024-07-18 14:25:00,93.59,93.68,93.57,93.62,139511.0,90.6031,90.6902,90.5837,90.6321,139511.0
2024-07-18 14:30:00,93.62,93.68,93.6,93.63,87489.0,90.6321,90.6902,90.6128,90.6418,87489.0
2024-07-18 14:35:00,93.63,93.65,93.55,93.56,74488.0,90.6418,90.6612,90.5644,90.5741,74488.0
2024-07-18 14:40:00,93.56,93.58,93.46,93.5,225380.0,90.5741,90.5934,90.4773,90.516,225380.0
2024-07-18 14:45:00,93.5,93.59,93.47,93.47,73832.0,90.516,90.6031,90.4869,90.4869,73832.0
2024-07-18 14:50:00,93.47,93.49,93.39,93.43,218709.0,90.4869,90.5063,90.4095,90.4482,218709.0
2024-07-18 14:55:00,93.44,93.53,93.42,93.5,111105.0,90.4579,90.545,90.4385,90.516,111105.0
2024-07-18 15:00:00,93.5,93.6,93.48,93.53,89205.0,90.516,90.6128,90.4966,90.545,89205.0
2024-07-18 15:05:00,93.52,93.55,93.44,93.45,74096.0,90.5353,90.5644,90.4579,90.4676,74096.0
2024-07-18 15:10:00,93.46,93.47,93.24,93.36,151914.0,90.4773,90.4869,90.2643,90.3804,151914.0
2024-07-18 15:15:00,93.36,93.47,93.36,93.38,92762.0,90.3804,90.4869,90.3804,90.3998,92762.0
2024-07-18 15:20:00,93.39,93.4,93.28,93.31,89349.0,90.4095,90.4192,90.303,90.332,89349.0
2024-07-18 15:25:00,93.3,93.46,93.28,93.43,88733.0,90.3224,90.4773,90.303,90.4482,88733.0
2024-07-18 15:30:00,93.43,93.45,93.35,93.39,103596.0,90.4482,90.4676,90.3708,90.4095,103596.0
2024-07-18 15:35:00,93.39,93.52,93.36,93.48,156163.0,90.4095,90.5353,90.3804,90.4966,156163.0
2024-07-18 15:40:00,93.49,93.51,93.35,93.38,104709.0,90.5063,90.5257,90.3708,90.3998,104709.0
2024-07-18 15:45:00,93.38,93.4,93.3,93.37,230582.0,90.3998,90.4192,90.3224,90.3901,230582.0
2024-07-18 15:50:00,93.36,93.45,93.32,93.33,363119.0,90.3804,90.4676,90.3417,90.3514,363119.0
2024-07-18 15:55:00,93.33,93.49,93.27,93.4,775411.0,90.3514,90.5063,90.2933,90.4192,775411.0
2024-07-19 09:30:00,93.24,93.45,92.75,92.79,415268.0,90.2643,90.4676,89.7899,89.8286,415268.0
2024-07-19 09:35:00,92.8,93.02,92.61,92.68,278688.0,89.8383,90.0513,89.6544,89.7221,278688.0
2024-07-19 09:40:00,92.69,93.02,92.58,92.9,241365.0,89.7318,90.0513,89.6253,89.9351,241365.0
2024-07-19 09:45:00,92.91,93.1,92.8,92.99,132795.0,89.9448,90.1287,89.8383,90.0223,132795.0
2024-07-19 09:50:00,92.99,93.18,92.88,93.16,83191.0,90.0223,90.2062,89.9158,90.1868,83191.0
2024-07-19 09:55:00,93.17,93.58,93.17,93.56,198389.0,90.1965,90.5934,90.1965,90.5741,198389.0
2024-07-19 10:00:00,93.55,93.76,93.51,93.68,121418.0,90.5644,90.7677,90.5257,90.6902,121418.0
2024-07-19 10:05:00,93.67,93.7,93.53,93.67,81689.0,90.6806,90.7096,90.545,90.6806,81689.0
2024-07-19 10:10:00,93.66,93.88,93.66,93.67,60223.0,90.6709,90.8838,90.6709,90.6806,60223.0
2024-07-19 10:15:00,93.67,93.68,93.36,93.44,96070.0,90.6806,90.6902,90.3804,90.4579,96070.0
2024-07-19 10:20:00,93.44,93.47,93.26,93.26,54836.0,90.4579,90.4869,90.2836,90.2836,54836.0
2024-07-19 10:25:00,93.26,93.27,93.14,93.27,71832.0,90.2836,90.2933,90.1675,90.2933,71832.0
2024-07-19 10:30:00,93.25,93.34,93.17,93.29,50419.0,90.274,90.3611,90.1965,90.3127,50419.0
2024-07-19 10:35:00,93.31,93.48,93.29,93.4,46909.0,90.332,90.4966,90.3127,90.4192,46909.0
2024-07-19 10:40:00,93.4,93.44,93.3,93.41,49851.0,90.4192,90.4579,90.3224,90.4288,49851.0
2024-07-19 10:45:00,93.4,93.48,93.21,93.26,34123.0,90.4192,90.4966,90.2352,90.2836,34123.0
2024-07-19 10:50:00,93.25,93.27,93.04,93.11,56044.0,90.274,90.2933,90.0707,90.1384,56044.0
2024-07-19 10:55:00,93.12,93.13,92.98,93.04,52467.0,90.1481,90.1578,90.0126,90.0707,52467.0
2024-07-19 11:00:00,93.04,93.19,93.01,93.06,71123.0,90.0707,90.2159,90.0416,90.09,71123.0
2024-07-19 11:05:00,93.07,93.19,93.03,93.19,48574.0,90.0997,90.2159,90.061,90.2159,48574.0
2024-07-19 11:10:00,93.19,93.25,93.03,93.04,49783.0,90.2159,90.274,90.061,90.0707,49783.0
2024-07-19 11:15:00,93.04,93.22,92.98,93.17,51481.0,90.0707,90.2449,90.0126,90.1965,51481.0
2024-07-19 11:20:00,93.16,93.22,92.94,92.95,59681.0,90.1868,90.2449,89.9738,89.9835,59681.0
2024-07-19 11:25:00,92.95,93.01,92.76,92.76,81450.0,89.9835,90.0416,89.7996,89.7996,81450.0
2024-07-19 11:30:00,92.77,93.07,92.71,93.06,133214.0,89.8093,90.0997,89.7512,90.09,133214.0
2024-07-19 11:35:00,93.06,93.06,92.9,93.05,44680.0,90.09,90.09,89.9351,90.0803,44680.0
2024-07-19 11:40:00,93.05,93.09,92.99,93.04,38682.0,90.0803,90.1191,90.0223,90.0707,38682.0
2024-07-19 11:45:00,93.03,93.03,92.91,92.99,71516.0,90.061,90.061,89.9448,90.0223,71516.0
2024-07-19 11:50:00,93.0,93.05,92.87,92.88,36033.0,90.0319,90.0803,89.9061,89.9158,36033.0
2024-07-19 11:55:00,92.89,93.18,92.88,93.18,49375.0,89.9254,90.2062,89.9158,90.2062,49375.0
2024-07-19 12:00:00,93.18,93.22,93.11,93.15,34569.0,90.2062,90.2449,90.1384,90.1771,34569.0
2024-07-19 12:05:00,93.15,93.32,93.13,93.26,84762.0,90.1771,90.3417,90.1578,90.2836,84762.0
2024-07-19 12:10:00,93.25,93.36,93.2,93.24,25143.0,90.274,90.3804,90.2256,90.2643,25143.0
2024-07-19 12:15:00,93.24,93.35,93.24,93.28,39029.0,90.2643,90.3708,90.2643,90.303,39029.0
2024-07-19 12:20:00,93.27,93.27,92.99,93.0,64491.0,90.2933,90.2933,90.0223,90.0319,64491.0
2024-07-19 12:25:00,93.0,93.0,92.92,92.97,78945.0,90.0319,90.0319,89.9545,90.0029,78945.0
2024-07-19 12:30:00,92.97,93.02,92.87,92.87,87385.0,90.0029,90.0513,89.9061,89.9061,87385.0
2024-07-19 12:35:00,92.87,92.93,92.84,92.89,65335.0,89.9061,89.9642,89.877,89.9254,65335.0
2024-07-19 12:40:00,92.9,92.95,92.79,92.81,81458.0,89.9351,89.9835,89.8286,89.848,81458.0
2024-07-19 12:45:00,92.8,92.87,92.76,92.84,67051.0,89.8383,89.9061,89.7996,89.877,67051.0
2024-07-19 12:50:00,92.83,92.84,92.72,92.81,109097.0,89.8674,89.877,89.7609,89.848,109097.0
2024-07-19 12:55:00,92.81,92.9,92.76,92.88,77267.0,89.848,89.9351,89.7996,89.9158,77267.0
2024-07-19 13:00:00,92.88,92.88,92.75,92.81,68368.0,89.9158,89.9158,89.7899,89.848,68368.0
2024-07-19 13:05:00,92.81,92.96,92.8,92.96,84403.0,89.848,89.9932,89.8383,89.9932,84403.0
2024-07-19 13:10:00,92.96,92.98,92.92,92.95,61770.0,89.9932,90.0126,89.9545,89.9835,61770.0
2024-07-19 13:15:00,92.96,92.98,92.9,92.98,31957.0,89.9932,90.0126,89.9351,90.0126,31957.0
2024-07-19 13:20:00,92.98,93.05,92.88,92.92,47576.0,90.0126,90.0803,89.9158,89.9545,47576.0
2024-07-19 13:25:00,92.92,93.02,92.79,92.8,131190.0,89.9545,90.0513,89.8286,89.8383,131190.0
2024-07-19 13:30:00,92.8,92.87,92.79,92.83,78811.0,89.8383,89.9061,89.8286,89.8674,78811.0
2024-07-19 13:35:00,92.83,92.94,92.83,92.92,40916.0,89.8674,89.9738,89.8674,89.9545,40916.0
2024-07-19 13:40:00,92.92,92.92,92.77,92.79,47086.0,89.9545,89.9545,89.8093,89.8286,47086.0
2024-07-19 13:45:00,92.8,92.94,92.8,92.91,108902.0,89.8383,89.9738,89.8383,89.9448,108902.0
2024-07-19 13:50:00,92.9,92.93,92.82,92.91,53175.0,89.9351,89.9642,89.8577,89.9448,53175.0
2024-07-19 13:55:00,92.91,93.01,92.91,92.95,48864.0,89.9448,90.0416,89.9448,89.9835,48864.0
2024-07-19 14:00:00,92.96,92.98,92.84,92.87,125777.0,89.9932,90.0126,89.877,89.9061,125777.0
2024-07-19 14:05:00,92.87,92.9,92.84,92.85,39345.0,89.9061,89.9351,89.877,89.8867,39345.0
2024-07-19 14:10:00,92.85,92.85,92.76,92.79,36311.0,89.8867,89.8867,89.7996,89.8286,36311.0
2024-07-19 14:15:00,92.79,92.84,92.75,92.79,48140.0,89.8286,89.877,89.7899,89.8286,48140.0
2024-07-19 14:20:00,92.79,92.81,92.68,92.69,70763.0,89.8286,89.848,89.7221,89.7318,70763.0
2024-07-19 14:25:00,92.69,92.72,92.55,92.59,139036.0,89.7318,89.7609,89.5963,89.635,139036.0
2024-07-19 14:30:00,92.6,92.61,92.5,92.58,114792.0,89.6447,89.6544,89.5479,89.6253,114792.0
2024-07-19 14:35:00,92.58,92.61,92.49,92.54,92404.0,89.6253,89.6544,89.5382,89.5866,92404.0
2024-07-19 14:40:00,92.54,92.57,92.41,92.42,84786.0,89.5866,89.6157,89.4608,89.4704,84786.0
2024-07-19 14:45:00,92.42,92.46,92.4,92.41,134893.0,89.4704,89.5092,89.4511,89.4608,134893.0
2024-07-19 14:50:00,92.41,92.54,92.41,92.54,122337.0,89.4608,89.5866,89.4608,89.5866,122337.0
2024-07-19 14:55:00,92.54,92.56,92.47,92.5,78208.0,89.5866,89.606,89.5188,89.5479,78208.0
2024-07-19 15:00:00,92.5,92.57,92.48,92.55,83247.0,89.5479,89.6157,89.5285,89.5963,83247.0
2024-07-19 15:05:00,92.55,92.56,92.45,92.48,87234.0,89.5963,89.606,89.4995,89.5285,87234.0
2024-07-19 15:10:00,92.47,92.52,92.46,92.48,70715.0,89.5188,89.5673,89.5092,89.5285,70715.0
2024-07-19 15:15:00,92.48,92.49,92.41,92.43,112705.0,89.5285,89.5382,89.4608,89.4801,112705.0
2024-07-19 15:20:00,92.44,92.49,92.43,92.47,119143.0,89.4898,89.5382,89.4801,89.5188,119143.0
2024-07-19 15:25:00,92.47,92.49,92.38,92.39,121657.0,89.5188,89.5382,89.4317,89.4414,121657.0
2024-07-19 15:30:00,92.39,92.43,92.3,92.3,225008.0,89.4414,89.4801,89.3543,89.3543,225008.0
2024-07-19 15:35:00,92.31,92.36,92.24,92.25,194256.0,89.364,89.4124,89.2962,89.3059,194256.0
2024-07-19 15:40:00,92.25,92.3,92.13,92.23,465739.0,89.3059,89.3543,89.1897,89.2865,465739.0
2024-07-19 15:45:00,92.24,92.41,92.22,92.39,245941.0,89.2962,89.4608,89.2768,89.4414,245941.0
2024-07-19 15:50:00,92.39,92.43,92.3,92.3,449705.0,89.4414,89.4801,89.3543,89.3543,449705.0
2024-07-19 15:55:00,92.3,92.4,92.26,92.38,1537079.0,89.3543,89.4511,89.3156,89.4317,1537079.0
2024-07-22 09:30:00,91.88,92.19,91.85,92.07,432671.0,88.9477,89.2478,88.9186,89.1316,432671.0
2024-07-22 09:35:00,92.08,92.21,91.86,92.11,274866.0,89.1413,89.2671,88.9283,89.1703,274866.0
2024-07-22 09:40:00,92.12,92.21,91.94,91.97,131649.0,89.18,89.2671,89.0058,89.0348,131649.0
2024-07-22 09:45:00,91.99,92.01,91.71,91.81,163161.0,89.0542,89.0735,88.7831,88.8799,163161.0
2024-07-22 09:50:00,91.81,91.85,91.58,91.59,198307.0,88.8799,88.9186,88.6573,88.6669,198307.0
2024-07-22 09:55:00,91.59,91.63,91.26,91.31,207873.0,88.6669,88.7057,88.3475,88.3959,207873.0
2024-07-22 10:00:00,91.32,91.64,91.28,91.57,189981.0,88.4056,88.7153,88.3668,88.6476,189981.0
2024-07-22 10:05:00,91.57,91.59,91.38,91.48,139023.0,88.6476,88.6669,88.4636,88.5604,139023.0
2024-07-22 10:10:00,91.48,91.65,91.48,91.52,117639.0,88.5604,88.725,88.5604,88.5992,117639.0
2024-07-22 10:15:00,91.52,91.52,91.4,91.52,78434.0,88.5992,88.5992,88.483,88.5992,78434.0
2024-07-22 10:20:00,91.51,91.83,91.5,91.77,69829.0,88.5895,88.8993,88.5798,88.8412,69829.0
2024-07-22 10:25:00,91.77,91.88,91.75,91.76,63499.0,88.8412,88.9477,88.8218,88.8315,63499.0
2024-07-22 10:30:00,91.76,91.9,91.73,91.81,57265.0,88.8315,88.967,88.8025,88.8799,57265.0
2024-07-22 10:35:00,91.81,91.85,91.75,91.75,39639.0,88.8799,88.9186,88.8218,88.8218,39639.0
2024-07-22 10:40:00,91.76,91.86,91.75,91.8,90379.0,88.8315,88.9283,88.8218,88.8702,90379.0
2024-07-22 10:45:00,91.8,91.88,91.67,91.85,54036.0,88.8702,88.9477,88.7444,88.9186,54036.0
2024-07-22 10:50:00,91.85,91.99,91.81,91.86,53845.0,88.9186,89.0542,88.8799,88.9283,53845.0
2024-07-22 10:55:00,91.87,92.1,91.84,92.09,70738.0,88.938,89.1607,88.909,89.151,70738.0
2024-07-22 11:00:00,92.1,92.2,92.06,92.17,94839.0,89.1607,89.2575,89.1219,89.2284,94839.0
2024-07-22 11:05:00,92.17,92.18,92.06,92.17,83551.0,89.2284,89.2381,89.1219,89.2284,83551.0
2024-07-22 11:10:00,92.17,92.24,92.11,92.23,119068.0,89.2284,89.2962,89.1703,89.2865,119068.0
2024-07-22 11:15:00,92.23,92.24,92.1,92.12,90497.0,89.2865,89.2962,89.1607,89.18,90497.0
2024-07-22 11:20:00,92.13,92.14,91.96,91.96,95606.0,89.1897,89.1994,89.0251,89.0251,95606.0
2024-07-22 11:25:00,91.96,92.12,91.92,92.01,61536.0,89.0251,89.18,88.9864,89.0735,61536.0
2024-07-22 11:30:00,92.02,92.21,92.02,92.13,99617.0,89.0832,89.2671,89.0832,89.1897,99617.0
2024-07-22 11:35:00,92.13,92.15,91.94,91.97,82256.0,89.1897,89.2091,89.0058,89.0348,82256.0
2024-07-22 11:40:00,91.96,92.19,91.95,92.18,87018.0,89.0251,89.2478,89.0154,89.2381,87018.0
2024-07-22 11:45:00,92.18,92.2,92.03,92.04,80596.0,89.2381,89.2575,89.0929,89.1026,80596.0
2024-07-22 11:50:00,92.05,92.05,91.88,91.89,90730.0,89.1123,89.1123,88.9477,88.9574,90730.0
2024-07-22 11:55:00,91.89,92.02,91.86,91.96,66646.0,88.9574,89.0832,88.9283,89.0251,66646.0
2024-07-22 12:00:00,91.95,92.01,91.93,91.93,63298.0,89.0154,89.0735,88.9961,88.9961,63298.0
2024-07-22 12:05:00,91.94,92.02,91.92,91.95,105477.0,89.0058,89.0832,88.9864,89.0154,105477.0
2024-07-22 12:10:00,91.96,91.99,91.86,91.9,62589.0,89.0251,89.0542,88.9283,88.967,62589.0
2024-07-22 12:15:00,91.9,92.04,91.89,91.97,95840.0,88.967,89.1026,88.9574,89.0348,95840.0
2024-07-22 12:20:00,91.97,91.97,91.84,91.87,92647.0,89.0348,89.0348,88.909,88.938,92647.0
2024-07-22 12:25:00,91.87,92.01,91.87,91.92,87143.0,88.938,89.0735,88.938,88.9864,87143.0
2024-07-22 12:30:00,91.9,91.95,91.82,91.84,101608.0,88.967,89.0154,88.8896,88.909,101608.0
2024-07-22 12:35:00,91.84,91.97,91.81,91.97,52665.0,88.909,89.0348,88.8799,89.0348,52665.0
2024-07-22 12:40:00,91.97,91.97,91.92,91.92,37338.0,89.0348,89.0348,88.9864,88.9864,37338.0
2024-07-22 12:45:00,91.92,91.92,91.8,91.82,47870.0,88.9864,88.9864,88.8702,88.8896,47870.0
2024-07-22 12:50:00,91.82,92.05,91.81,92.01,36499.0,88.8896,89.1123,88.8799,89.0735,36499.0
2024-07-22 12:55:00,92.01,92.07,91.95,92.02,46446.0,89.0735,89.1316,89.0154,89.0832,46446.0
2024-07-22 13:00:00,92.01,92.12,92.01,92.12,54532.0,89.0735,89.18,89.0735,89.18,54532.0
2024-07-22 13:05:00,92.12,92.21,92.11,92.16,45102.0,89.18,89.2671,89.1703,89.2187,45102.0
2024-07-22 13:10:00,92.17,92.29,92.14,92.26,46990.0,89.2284,89.3446,89.1994,89.3156,46990.0
2024-07-22 13:15:00,92.26,92.27,92.18,92.24,66548.0,89.3156,89.3252,89.2381,89.2962,66548.0
2024-07-22 13:20:00,92.25,92.26,92.18,92.21,37624.0,89.3059,89.3156,89.2381,89.2671,37624.0
2024-07-22 13:25:00,92.22,92.3,92.21,92.23,46003.0,89.2768,89.3543,89.2671,89.2865,46003.0
2024-07-22 13:30:00,92.24,92.32,92.22,92.24,60329.0,89.2962,89.3736,89.2768,89.2962,60329.0
2024-07-22 13:35:00,92.23,92.23,92.11,92.16,50951.0,89.2865,89.2865,89.1703,89.2187,50951.0
2024-07-22 13:40:00,92.16,92.21,92.08,92.17,54920.0,89.2187,89.2671,89.1413,89.2284,54920.0
2024-07-22 13:45:00,92.16,92.19,92.1,92.12,129710.0,89.2187,89.2478,89.1607,89.18,129710.0
2024-07-22 13:50:00,92.12,92.12,92.05,92.1,57958.0,89.18,89.18,89.1123,89.1607,57958.0
2024-07-22 13:55:00,92.11,92.14,92.01,92.03,70648.0,89.1703,89.1994,89.0735,89.0929,70648.0
2024-07-22 14:00:00,92.03,92.03,91.87,91.88,137711.0,89.0929,89.0929,88.938,88.9477,137711.0
2024-07-22 14:05:00,91.88,91.89,91.79,91.8,156546.0,88.9477,88.9574,88.8606,88.8702,156546.0
2024-07-22 14:10:00,91.81,91.82,91.74,91.75,90765.0,88.8799,88.8896,88.8121,88.8218,90765.0
2024-07-22 14:15:00,91.75,91.88,91.74,91.85,115339.0,88.8218,88.9477,88.8121,88.9186,115339.0
2024-07-22 14:20:00,91.84,91.88,91.8,91.88,53807.0,88.909,88.9477,88.8702,88.9477,53807.0
2024-07-22 14:25:00,91.88,91.97,91.85,91.91,40557.0,88.9477,89.0348,88.9186,88.9767,40557.0
2024-07-22 14:30:00,91.9,91.99,91.88,91.9,36977.0,88.967,89.0542,88.9477,88.967,36977.0
2024-07-22 14:35:00,91.9,92.01,91.88,91.93,62455.0,88.967,89.0735,88.9477,88.9961,62455.0
2024-07-22 14:40:00,91.92,91.98,91.89,91.95,72020.0,88.9864,89.0445,88.9574,89.0154,72020.0
2024-07-22 14:45:00,91.95,91.97,91.87,91.87,39919.0,89.0154,89.0348,88.938,88.938,39919.0
2024-07-22 14:50:00,91.88,91.9,91.85,91.9,79165.0,88.9477,88.967,88.9186,88.967,79165.0
2024-07-22 14:55:00,91.9,91.96,91.89,91.93,48800.0,88.967,89.0251,88.9574,88.9961,48800.0
2024-07-22 15:00:00,91.93,91.93,91.8,91.82,120046.0,88.9961,88.9961,88.8702,88.8896,120046.0
2024-07-22 15:05:00,91.82,91.89,91.77,91.85,47715.0,88.8896,88.9574,88.8412,88.9186,47715.0
2024-07-22 15:10:00,91.85,91.9,91.82,91.88,178697.0,88.9186,88.967,88.8896,88.9477,178697.0
2024-07-22 15:15:00,91.88,91.93,91.85,91.87,51574.0,88.9477,88.9961,88.9186,88.938,51574.0
2024-07-22 15:20:00,91.87,91.94,91.87,91.93,56084.0,88.938,89.0058,88.938,88.9961,56084.0
2024-07-22 15:25:00,91.93,91.98,91.89,91.91,71683.0,88.9961,89.0445,88.9574,88.9767,71683.0
2024-07-22 15:30:00,91.91,92.0,91.9,91.98,72463.0,88.9767,89.0638,88.967,89.0445,72463.0
2024-07-22 15:35:00,91.97,92.02,91.94,92.0,98405.0,89.0348,89.0832,89.0058,89.0638,98405.0
2024-07-22 15:40:00,92.0,92.0,91.84,91.88,48347.0,89.0638,89.0638,88.909,88.9477,48347.0
2024-07-22 15:45:00,91.88,91.9,91.75,91.76,111903.0,88.9477,88.967,88.8218,88.8315,111903.0
2024-07-22 15:50:00,91.75,91.83,91.71,91.76,229581.0,88.8218,88.8993,88.7831,88.8315,229581.0
2024-07-22 15:55:00,91.76,91.84,91.75,91.78,618513.0,88.8315,88.909,88.8218,88.8509,618513.0
2024-07-23 09:30:00,91.45,91.61,91.23,91.26,774348.0,88.5314,88.6863,88.3184,88.3475,774348.0
2024-07-23 09:35:00,91.25,91.38,91.14,91.22,453966.0,88.3378,88.4636,88.2313,88.3087,453966.0
2024-07-23 09:40:00,91.22,91.33,91.11,91.2,1131650.0,88.3087,88.4152,88.2023,88.2894,1131650.0
2024-07-23 09:45:00,91.2,91.33,91.09,91.23,533125.0,88.2894,88.4152,88.1829,88.3184,533125.0
2024-07-23 09:50:00,91.24,91.47,91.24,91.29,200404.0,88.3281,88.5508,88.3281,88.3765,200404.0
2024-07-23 09:55:00,91.3,91.41,91.2,91.32,138230.0,88.3862,88.4927,88.2894,88.4056,138230.0
2024-07-23 10:00:00,91.31,91.52,91.24,91.46,140742.0,88.3959,88.5992,88.3281,88.5411,140742.0
2024-07-23 10:05:00,91.46,91.47,91.26,91.29,100817.0,88.5411,88.5508,88.3475,88.3765,100817.0
2024-07-23 10:10:00,91.3,91.42,91.25,91.38,108155.0,88.3862,88.5024,88.3378,88.4636,108155.0
2024-07-23 10:15:00,91.38,91.41,91.25,91.29,99364.0,88.4636,88.4927,88.3378,88.3765,99364.0
2024-07-23 10:20:00,91.29,91.32,91.13,91.14,302774.0,88.3765,88.4056,88.2216,88.2313,302774.0
2024-07-23 10:25:00,91.15,91.3,91.15,91.25,96442.0,88.241,88.3862,88.241,88.3378,96442.0
2024-07-23 10:30:00,91.24,91.47,91.22,91.38,131906.0,88.3281,88.5508,88.3087,88.4636,131906.0
2024-07-23 10:35:00,91.38,91.43,91.26,91.39,136329.0,88.4636,88.512,88.3475,88.4733,136329.0
2024-07-23 10:40:00,91.34,91.35,91.1,91.24,132219.0,88.4249,88.4346,88.1926,88.3281,132219.0
2024-07-23 10:45:00,91.25,91.25,91.04,91.07,110106.0,88.3378,88.3378,88.1345,88.1635,110106.0
2024-07-23 10:50:00,91.07,91.1,90.88,90.89,146163.0,88.1635,88.1926,87.9796,87.9893,146163.0
2024-07-23 10:55:00,90.9,90.93,90.83,90.83,126341.0,87.999,88.028,87.9312,87.9312,126341.0
2024-07-23 11:00:00,90.82,90.84,90.63,90.77,289164.0,87.9215,87.9409,87.7376,87.8731,289164.0
2024-07-23 11:05:00,90.77,90.78,90.61,90.62,177761.0,87.8731,87.8828,87.7182,87.7279,177761.0
2024-07-23 11:10:00,90.63,90.68,90.53,90.54,182059.0,87.7376,87.786,87.6408,87.6504,182059.0
2024-07-23 11:15:00,90.54,90.54,90.4,90.52,205102.0,87.6504,87.6504,87.5149,87.6311,205102.0
2024-07-23 11:20:00,90.52,90.54,90.32,90.33,106470.0,87.6311,87.6504,87.4375,87.4471,106470.0
2024-07-23 11:25:00,90.33,90.4,90.24,90.3,158972.0,87.4471,87.5149,87.36,87.4181,158972.0
2024-07-23 11:30:00,90.3,90.54,90.29,90.51,219022.0,87.4181,87.6504,87.4084,87.6214,219022.0
2024-07-23 11:35:00,90.5,90.5,90.38,90.44,70835.0,87.6117,87.6117,87.4956,87.5536,70835.0
2024-07-23 11:40:00,90.45,90.47,90.3,90.3,102891.0,87.5633,87.5827,87.4181,87.4181,102891.0
2024-07-23 11:45:00,90.31,90.33,90.21,90.26,396513.0,87.4278,87.4471,87.331,87.3794,396513.0
2024-07-23 11:50:00,90.27,90.31,90.22,90.29,122517.0,87.3891,87.4278,87.3407,87.4084,122517.0
2024-07-23 11:55:00,90.3,90.4,90.29,90.33,140553.0,87.4181,87.5149,87.4084,87.4471,140553.0
2024-07-23 12:00:00,90.34,90.54,90.33,90.48,148372.0,87.4568,87.6504,87.4471,87.5924,148372.0
2024-07-23 12:05:00,90.48,90.56,90.42,90.56,86349.0,87.5924,87.6698,87.5343,87.6698,86349.0
2024-07-23 12:10:00,90.55,90.61,90.5,90.61,213331.0,87.6601,87.7182,87.6117,87.7182,213331.0
2024-07-23 12:15:00,90.61,90.62,90.44,90.46,171896.0,87.7182,87.7279,87.5536,87.573,171896.0
2024-07-23 12:20:00,90.47,90.52,90.36,90.37,60837.0,87.5827,87.6311,87.4762,87.4859,60837.0
2024-07-23 12:25:00,90.37,90.4,90.33,90.36,46216.0,87.4859,87.5149,87.4471,87.4762,46216.0
2024-07-23 12:30:00,90.37,90.44,90.3,90.44,59941.0,87.4859,87.5536,87.4181,87.5536,59941.0
2024-07-23 12:35:00,90.44,90.48,90.4,90.43,65355.0,87.5536,87.5924,87.5149,87.544,65355.0
2024-07-23 12:40:00,90.43,90.58,90.43,90.5,96793.0,87.544,87.6892,87.544,87.6117,96793.0
2024-07-23 12:45:00,90.5,90.57,90.44,90.54,142668.0,87.6117,87.6795,87.5536,87.6504,142668.0
2024-07-23 12:50:00,90.53,90.56,90.48,90.49,52124.0,87.6408,87.6698,87.5924,87.602,52124.0
2024-07-23 12:55:00,90.5,90.51,90.4,90.45,74219.0,87.6117,87.6214,87.5149,87.5633,74219.0
2024-07-23 13:00:00,90.45,90.56,90.43,90.53,53251.0,87.5633,87.6698,87.544,87.6408,53251.0
2024-07-23 13:05:00,90.52,90.57,90.47,90.56,75708.0,87.6311,87.6795,87.5827,87.6698,75708.0
2024-07-23 13:10:00,90.56,90.63,90.55,90.59,78048.0,87.6698,87.7376,87.6601,87.6988,78048.0
2024-07-23 13:15:00,90.59,90.65,90.52,90.65,151951.0,87.6988,87.7569,87.6311,87.7569,151951.0
2024-07-23 13:20:00,90.65,90.67,90.52,90.53,143238.0,87.7569,87.7763,87.6311,87.6408,143238.0
2024-07-23 13:25:00,90.52,90.54,90.47,90.49,54149.0,87.6311,87.6504,87.5827,87.602,54149.0
2024-07-23 13:30:00,90.48,90.48,90.37,90.39,60023.0,87.5924,87.5924,87.4859,87.5052,60023.0
2024-07-23 13:35:00,90.38,90.51,90.37,90.47,81233.0,87.4956,87.6214,87.4859,87.5827,81233.0
2024-07-23 13:40:00,90.47,90.51,90.42,90.47,88476.0,87.5827,87.6214,87.5343,87.5827,88476.0
2024-07-23 13:45:00,90.46,90.52,90.43,90.48,86333.0,87.573,87.6311,87.544,87.5924,86333.0
2024-07-23 13:50:00,90.48,90.51,90.45,90.51,51591.0,87.5924,87.6214,87.5633,87.6214,51591.0
2024-07-23 13:55:00,90.51,90.55,90.47,90.51,91400.0,87.6214,87.6601,87.5827,87.6214,91400.0
2024-07-23 14:00:00,90.51,90.59,90.49,90.57,86837.0,87.6214,87.6988,87.602,87.6795,86837.0
2024-07-23 14:05:00,90.57,90.64,90.54,90.58,51902.0,87.6795,87.7473,87.6504,87.6892,51902.0
2024-07-23 14:10:00,90.58,90.62,90.52,90.54,56286.0,87.6892,87.7279,87.6311,87.6504,56286.0
2024-07-23 14:15:00,90.53,90.58,90.51,90.56,65777.0,87.6408,87.6892,87.6214,87.6698,65777.0
2024-07-23 14:20:00,90.56,90.58,90.52,90.55,63196.0,87.6698,87.6892,87.6311,87.6601,63196.0
2024-07-23 14:25:00,90.55,90.55,90.44,90.45,59369.0,87.6601,87.6601,87.5536,87.5633,59369.0
2024-07-23 14:30:00,90.46,90.54,90.45,90.54,53407.0,87.573,87.6504,87.5633,87.6504,53407.0
2024-07-23 14:35:00,90.53,90.57,90.45,90.45,72765.0,87.6408,87.6795,87.5633,87.5633,72765.0
2024-07-23 14:40:00,90.45,90.47,90.43,90.46,57242.0,87.5633,87.5827,87.544,87.573,57242.0
2024-07-23 14:45:00,90.47,90.57,90.46,90.47,78014.0,87.5827,87.6795,87.573,87.5827,78014.0
2024-07-23 14:50:00,90.47,90.49,90.42,90.48,63625.0,87.5827,87.602,87.5343,87.5924,63625.0
2024-07-23 14:55:00,90.48,90.54,90.47,90.51,88843.0,87.5924,87.6504,87.5827,87.6214,88843.0
2024-07-23 15:00:00,90.51,90.55,90.47,90.52,55786.0,87.6214,87.6601,87.5827,87.6311,55786.0
2024-07-23 15:05:00,90.52,90.55,90.5,90.52,61421.0,87.6311,87.6601,87.6117,87.6311,61421.0
2024-07-23 15:10:00,90.52,90.53,90.5,90.5,68221.0,87.6311,87.6408,87.6117,87.6117,68221.0
2024-07-23 15:15:00,90.5,90.56,90.49,90.54,90023.0,87.6117,87.6698,87.602,87.6504,90023.0
2024-07-23 15:20:00,90.54,90.56,90.51,90.54,112236.0,87.6504,87.6698,87.6214,87.6504,112236.0
2024-07-23 15:25:00,90.54,90.56,90.5,90.52,114168.0,87.6504,87.6698,87.6117,87.6311,114168.0
2024-07-23 15:30:00,90.51,90.52,90.47,90.48,189680.0,87.6214,87.6311,87.5827,87.5924,189680.0
2024-07-23 15:35:00,90.48,90.49,90.44,90.44,157539.0,87.5924,87.602,87.5536,87.5536,157539.0
2024-07-23 15:40:00,90.44,90.45,90.34,90.36,308714.0,87.5536,87.5633,87.4568,87.4762,308714.0
2024-07-23 15:45:00,90.37,90.38,90.31,90.37,205968.0,87.4859,87.4956,87.4278,87.4859,205968.0
2024-07-23 15:50:00,90.37,90.43,90.31,90.32,396995.0,87.4859,87.544,87.4278,87.4375,396995.0
2024-07-23 15:55:00,90.32,90.35,90.24,90.34,1247131.0,87.4375,87.4665,87.36,87.4568,1247131.0
2024-07-24 09:30:00,90.57,90.99,90.52,90.81,409617.0,87.6795,88.0861,87.6311,87.9118,409617.0
2024-07-24 09:35:00,90.81,91.14,90.62,91.14,206615.0,87.9118,88.2313,87.7279,88.2313,206615.0
2024-07-24 09:40:00,91.15,91.15,90.86,90.94,176979.0,88.241,88.241,87.9602,88.0377,176979.0
2024-07-24 09:45:00,90.94,91.04,90.55,90.57,209820.0,88.0377,88.1345,87.6601,87.6795,209820.0
2024-07-24 09:50:00,90.57,90.64,90.35,90.38,160243.0,87.6795,87.7473,87.4665,87.4956,160243.0
2024-07-24 09:55:00,90.37,90.4,90.13,90.2,141498.0,87.4859,87.5149,87.2535,87.3213,141498.0
2024-07-24 10:00:00,90.2,90.33,90.07,90.14,115593.0,87.3213,87.4471,87.1954,87.2632,115593.0
2024-07-24 10:05:00,90.15,90.19,89.86,89.9,165851.0,87.2729,87.3116,86.9921,87.0309,165851.0
2024-07-24 10:10:00,89.9,89.92,89.73,89.82,147295.0,87.0309,87.0502,86.8663,86.9534,147295.0
2024-07-24 10:15:00,89.82,89.88,89.72,89.78,96430.0,86.9534,87.0115,86.8566,86.9147,96430.0
2024-07-24 10:20:00,89.77,89.95,89.71,89.88,131220.0,86.905,87.0793,86.8469,87.0115,131220.0
2024-07-24 10:25:00,89.88,90.14,89.84,90.12,97711.0,87.0115,87.2632,86.9728,87.2438,97711.0
2024-07-24 10:30:00,90.11,90.41,90.05,90.29,253473.0,87.2342,87.5246,87.1761,87.4084,253473.0
2024-07-24 10:35:00,90.28,90.54,90.23,90.5,169012.0,87.3987,87.6504,87.3503,87.6117,169012.0
2024-07-24 10:40:00,90.5,90.68,90.49,90.65,92055.0,87.6117,87.786,87.602,87.7569,92055.0
2024-07-24 10:45:00,90.65,90.72,90.47,90.72,103882.0,87.7569,87.8247,87.5827,87.8247,103882.0
2024-07-24 10:50:00,90.72,90.85,90.65,90.7,107812.0,87.8247,87.9506,87.7569,87.8053,107812.0
2024-07-24 10:55:00,90.69,90.83,90.52,90.53,109596.0,87.7957,87.9312,87.6311,87.6408,109596.0
2024-07-24 11:00:00,90.53,90.56,90.39,90.4,78430.0,87.6408,87.6698,87.5052,87.5149,78430.0
2024-07-24 11:05:00,90.4,90.48,90.28,90.48,103474.0,87.5149,87.5924,87.3987,87.5924,103474.0
2024-07-24 11:10:00,90.48,90.66,90.42,90.62,92687.0,87.5924,87.7666,87.5343,87.7279,92687.0
2024-07-24 11:15:00,90.63,90.77,90.6,90.6,95810.0,87.7376,87.8731,87.7085,87.7085,95810.0
2024-07-24 11:20:00,90.6,90.6,90.45,90.5,78397.0,87.7085,87.7085,87.5633,87.6117,78397.0
2024-07-24 11:25:00,90.51,90.69,90.51,90.62,83010.0,87.6214,87.7957,87.6214,87.7279,83010.0
2024-07-24 11:30:00,90.63,90.77,90.57,90.74,84841.0,87.7376,87.8731,87.6795,87.8441,84841.0
2024-07-24 11:35:00,90.74,90.76,90.57,90.72,84432.0,87.8441,87.8634,87.6795,87.8247,84432.0
2024-07-24 11:40:00,90.72,90.73,90.63,90.63,84935.0,87.8247,87.8344,87.7376,87.7376,84935.0
2024-07-24 11:45:00,90.64,90.64,90.54,90.59,113607.0,87.7473,87.7473,87.6504,87.6988,113607.0
2024-07-24 11:50:00,90.6,90.67,90.54,90.61,81508.0,87.7085,87.7763,87.6504,87.7182,81508.0
2024-07-24 11:55:00,90.61,90.68,90.58,90.61,65323.0,87.7182,87.786,87.6892,87.7182,65323.0
2024-07-24 12:00:00,90.63,90.77,90.61,90.71,77831.0,87.7376,87.8731,87.7182,87.815,77831.0
2024-07-24 12:05:00,90.71,90.71,90.58,90.59,67216.0,87.815,87.815,87.6892,87.6988,67216.0
2024-07-24 12:10:00,90.58,90.69,90.55,90.67,48944.0,87.6892,87.7957,87.6601,87.7763,48944.0
2024-07-24 12:15:00,90.68,90.78,90.68,90.73,71455.0,87.786,87.8828,87.786,87.8344,71455.0
2024-07-24 12:20:00,90.73,90.8,90.66,90.7,43102.0,87.8344,87.9021,87.7666,87.8053,43102.0
2024-07-24 12:25:00,90.7,90.73,90.62,90.67,51834.0,87.8053,87.8344,87.7279,87.7763,51834.0
2024-07-24 12:30:00,90.67,90.72,90.57,90.58,64918.0,87.7763,87.8247,87.6795,87.6892,64918.0
2024-07-24 12:35:00,90.58,90.58,90.43,90.46,54208.0,87.6892,87.6892,87.544,87.573,54208.0
2024-07-24 12:40:00,90.46,90.62,90.46,90.5,53977.0,87.573,87.7279,87.573,87.6117,53977.0
2024-07-24 12:45:00,90.49,90.6,90.45,90.56,69948.0,87.602,87.7085,87.5633,87.6698,69948.0
2024-07-24 12:50:00,90.56,90.56,90.36,90.36,34806.0,87.6698,87.6698,87.4762,87.4762,34806.0
2024-07-24 12:55:00,90.36,90.46,90.33,90.45,53049.0,87.4762,87.573,87.4471,87.5633,53049.0
2024-07-24 13:00:00,90.45,90.6,90.42,90.59,51190.0,87.5633,87.7085,87.5343,87.6988,51190.0
2024-07-24 13:05:00,90.6,90.7,90.57,90.7,28364.0,87.7085,87.8053,87.6795,87.8053,28364.0
2024-07-24 13:10:00,90.7,90.75,90.66,90.67,42778.0,87.8053,87.8537,87.7666,87.7763,42778.0
2024-07-24 13:15:00,90.66,90.7,90.6,90.63,29670.0,87.7666,87.8053,87.7085,87.7376,29670.0
2024-07-24 13:20:00,90.62,90.63,90.57,90.61,31083.0,87.7279,87.7376,87.6795,87.7182,31083.0
2024-07-24 13:25:00,90.62,90.62,90.56,90.58,30819.0,87.7279,87.7279,87.6698,87.6892,30819.0
2024-07-24 13:30:00,90.58,90.58,90.53,90.57,33621.0,87.6892,87.6892,87.6408,87.6795,33621.0
2024-07-24 13:35:00,90.56,90.67,90.56,90.66,38999.0,87.6698,87.7763,87.6698,87.7666,38999.0
2024-07-24 13:40:00,90.67,90.67,90.55,90.6,48758.0,87.7763,87.7763,87.6601,87.7085,48758.0
2024-07-24 13:45:00,90.61,90.61,90.53,90.54,41810.0,87.7182,87.7182,87.6408,87.6504,41810.0
2024-07-24 13:50:00,90.54,90.57,90.48,90.49,27669.0,87.6504,87.6795,87.5924,87.602,27669.0
2024-07-24 13:55:00,90.49,90.57,90.49,90.53,60964.0,87.602,87.6795,87.602,87.6408,60964.0
2024-07-24 14:00:00,90.52,90.62,90.47,90.6,50091.0,87.6311,87.7279,87.5827,87.7085,50091.0
2024-07-24 14:05:00,90.61,90.7,90.6,90.63,55485.0,87.7182,87.8053,87.7085,87.7376,55485.0
2024-07-24 14:10:00,90.63,90.67,90.49,90.5,139101.0,87.7376,87.7763,87.602,87.6117,139101.0
2024-07-24 14:15:00,90.5,90.57,90.46,90.52,84335.0,87.6117,87.6795,87.573,87.6311,84335.0
2024-07-24 14:20:00,90.53,90.55,90.45,90.52,64167.0,87.6408,87.6601,87.5633,87.6311,64167.0
2024-07-24 14:25:00,90.52,90.57,90.5,90.53,81476.0,87.6311,87.6795,87.6117,87.6408,81476.0
2024-07-24 14:30:00,90.53,90.59,90.49,90.55,103611.0,87.6408,87.6988,87.602,87.6601,103611.0
2024-07-24 14:35:00,90.55,90.62,90.53,90.62,70001.0,87.6601,87.7279,87.6408,87.7279,70001.0
2024-07-24 14:40:00,90.61,90.65,90.45,90.46,143373.0,87.7182,87.7569,87.5633,87.573,143373.0
2024-07-24 14:45:00,90.46,90.59,90.44,90.58,105367.0,87.573,87.6988,87.5536,87.6892,105367.0
2024-07-24 14:50:00,90.59,90.62,90.45,90.62,77560.0,87.6988,87.7279,87.5633,87.7279,77560.0
2024-07-24 14:55:00,90.62,90.72,90.61,90.68,84268.0,87.7279,87.8247,87.7182,87.786,84268.0
2024-07-24 15:00:00,90.67,90.67,90.54,90.55,105770.0,87.7763,87.7763,87.6504,87.6601,105770.0
2024-07-24 15:05:00,90.55,90.63,90.51,90.54,81140.0,87.6601,87.7376,87.6214,87.6504,81140.0
2024-07-24 15:10:00,90.54,90.58,90.51,90.54,71133.0,87.6504,87.6892,87.6214,87.6504,71133.0
2024-07-24 15:15:00,90.55,90.59,90.46,90.56,235358.0,87.6601,87.6988,87.573,87.6698,235358.0
2024-07-24 15:20:00,90.56,90.58,90.51,90.56,119150.0,87.6698,87.6892,87.6214,87.6698,119150.0
2024-07-24 15:25:00,90.55,90.57,90.5,90.52,201792.0,87.6601,87.6795,87.6117,87.6311,201792.0
2024-07-24 15:30:00,90.52,90.57,90.48,90.56,194337.0,87.6311,87.6795,87.5924,87.6698,194337.0
2024-07-24 15:35:00,90.56,90.6,90.42,90.44,202983.0,87.6698,87.7085,87.5343,87.5536,202983.0
2024-07-24 15:40:00,90.44,90.46,90.24,90.24,146654.0,87.5536,87.573,87.36,87.36,146654.0
2024-07-24 15:45:00,90.23,90.33,90.22,90.3,165224.0,87.3503,87.4471,87.3407,87.4181,165224.0
2024-07-24 15:50:00,90.3,90.45,90.3,90.43,369789.0,87.4181,87.5633,87.4181,87.544,369789.0
2024-07-24 15:55:00,90.43,90.49,90.34,90.4,1818513.0,87.544,87.602,87.4568,87.5149,1818513.0
2024-07-25 09:30:00,90.4,90.49,90.18,90.21,296649.0,87.5149,87.602,87.3019,87.331,296649.0
2024-07-25 09:35:00,90.22,90.38,90.1,90.13,218806.0,87.3407,87.4956,87.2245,87.2535,218806.0
2024-07-25 09:40:00,90.13,90.37,89.97,90.3,180244.0,87.2535,87.4859,87.0986,87.4181,180244.0
2024-07-25 09:45:00,90.28,90.47,90.21,90.42,148653.0,87.3987,87.5827,87.331,87.5343,148653.0
2024-07-25 09:50:00,90.43,90.51,90.28,90.4,120890.0,87.544,87.6214,87.3987,87.5149,120890.0
2024-07-25 09:55:00,90.39,90.56,90.29,90.43,118189.0,87.5052,87.6698,87.4084,87.544,118189.0
2024-07-25 10:00:00,90.43,90.62,90.39,90.59,149266.0,87.544,87.7279,87.5052,87.6988,149266.0
2024-07-25 10:05:00,90.61,90.7,90.48,90.66,148651.0,87.7182,87.8053,87.5924,87.7666,148651.0
2024-07-25 10:10:00,90.67,90.95,90.62,90.93,155167.0,87.7763,88.0474,87.7279,88.028,155167.0
2024-07-25 10:15:00,90.92,91.06,90.87,91.03,240447.0,88.0183,88.1538,87.9699,88.1248,240447.0
2024-07-25 10:20:00,91.05,91.14,91.01,91.11,158896.0,88.1442,88.2313,88.1054,88.2023,158896.0
2024-07-25 10:25:00,91.11,91.12,90.89,90.99,118419.0,88.2023,88.2119,87.9893,88.0861,118419.0
2024-07-25 10:30:00,90.99,90.99,90.83,90.89,115347.0,88.0861,88.0861,87.9312,87.9893,115347.0
2024-07-25 10:35:00,90.89,90.89,90.69,90.78,78472.0,87.9893,87.9893,87.7957,87.8828,78472.0
2024-07-25 10:40:00,90.78,90.94,90.72,90.72,73914.0,87.8828,88.0377,87.8247,87.8247,73914.0
2024-07-25 10:45:00,90.7,90.71,90.52,90.55,71430.0,87.8053,87.815,87.6311,87.6601,71430.0
2024-07-25 10:50:00,90.54,90.72,90.51,90.69,60542.0,87.6504,87.8247,87.6214,87.7957,60542.0
2024-07-25 10:55:00,90.7,90.93,90.7,90.92,57996.0,87.8053,88.028,87.8053,88.0183,57996.0
2024-07-25 11:00:00,90.92,91.09,90.92,91.08,117940.0,88.0183,88.1829,88.0183,88.1732,117940.0
2024-07-25 11:05:00,91.07,91.09,90.93,91.01,64575.0,88.1635,88.1829,88.028,88.1054,64575.0
2024-07-25 11:10:00,91.0,91.05,90.91,91.03,89234.0,88.0958,88.1442,88.0086,88.1248,89234.0
2024-07-25 11:15:00,91.04,91.23,91.0,91.17,93157.0,88.1345,88.3184,88.0958,88.2603,93157.0
2024-07-25 11:20:00,91.17,91.37,91.13,91.26,93877.0,88.2603,88.454,88.2216,88.3475,93877.0
2024-07-25 11:25:00,91.25,91.3,91.16,91.19,64498.0,88.3378,88.3862,88.2507,88.2797,64498.0
2024-07-25 11:30:00,91.18,91.36,91.16,91.32,60141.0,88.27,88.4443,88.2507,88.4056,60141.0
2024-07-25 11:35:00,91.32,91.34,91.2,91.25,64160.0,88.4056,88.4249,88.2894,88.3378,64160.0
2024-07-25 11:40:00,91.25,91.54,91.25,91.53,175999.0,88.3378,88.6185,88.3378,88.6088,175999.0
2024-07-25 11:45:00,91.53,91.59,91.35,91.38,66880.0,88.6088,88.6669,88.4346,88.4636,66880.0
2024-07-25 11:50:00,91.39,91.42,91.32,91.39,75659.0,88.4733,88.5024,88.4056,88.4733,75659.0
2024-07-25 11:55:00,91.39,91.53,91.38,91.53,133899.0,88.4733,88.6088,88.4636,88.6088,133899.0
2024-07-25 12:00:00,91.52,91.62,91.47,91.55,211756.0,88.5992,88.696,88.5508,88.6282,211756.0
2024-07-25 12:05:00,91.54,91.61,91.47,91.55,111041.0,88.6185,88.6863,88.5508,88.6282,111041.0
2024-07-25 12:10:00,91.55,91.59,91.5,91.55,106586.0,88.6282,88.6669,88.5798,88.6282,106586.0
2024-07-25 12:15:00,91.55,91.76,91.54,91.76,144819.0,88.6282,88.8315,88.6185,88.8315,144819.0
2024-07-25 12:20:00,91.77,91.78,91.66,91.77,126023.0,88.8412,88.8509,88.7347,88.8412,126023.0
2024-07-25 12:25:00,91.76,91.79,91.72,91.73,58839.0,88.8315,88.8606,88.7928,88.8025,58839.0
2024-07-25 12:30:00,91.73,91.73,91.62,91.64,89400.0,88.8025,88.8025,88.696,88.7153,89400.0
2024-07-25 12:35:00,91.64,91.75,91.63,91.73,44474.0,88.7153,88.8218,88.7057,88.8025,44474.0
2024-07-25 12:40:00,91.73,91.79,91.68,91.75,41791.0,88.8025,88.8606,88.7541,88.8218,41791.0
2024-07-25 12:45:00,91.74,91.79,91.64,91.68,63950.0,88.8121,88.8606,88.7153,88.7541,63950.0
2024-07-25 12:50:00,91.68,91.8,91.64,91.79,58863.0,88.7541,88.8702,88.7153,88.8606,58863.0
2024-07-25 12:55:00,91.79,91.83,91.73,91.82,84478.0,88.8606,88.8993,88.8025,88.8896,84478.0
2024-07-25 13:00:00,91.82,91.93,91.81,91.85,58796.0,88.8896,88.9961,88.8799,88.9186,58796.0
2024-07-25 13:05:00,91.85,91.99,91.83,91.99,92303.0,88.9186,89.0542,88.8993,89.0542,92303.0
2024-07-25 13:10:00,91.99,92.05,91.93,91.95,59132.0,89.0542,89.1123,88.9961,89.0154,59132.0
2024-07-25 13:15:00,91.95,92.0,91.89,91.89,38764.0,89.0154,89.0638,88.9574,88.9574,38764.0
2024-07-25 13:20:00,91.89,91.98,91.88,91.97,127150.0,88.9574,89.0445,88.9477,89.0348,127150.0
2024-07-25 13:25:00,91.97,92.02,91.89,91.9,85180.0,89.0348,89.0832,88.9574,88.967,85180.0
2024-07-25 13:30:00,91.9,92.06,91.87,92.06,168728.0,88.967,89.1219,88.938,89.1219,168728.0
2024-07-25 13:35:00,92.06,92.14,92.04,92.09,369826.0,89.1219,89.1994,89.1026,89.151,369826.0
2024-07-25 13:40:00,92.09,92.13,92.04,92.09,135490.0,89.151,89.1897,89.1026,89.151,135490.0
2024-07-25 13:45:00,92.09,92.1,91.86,91.88,91788.0,89.151,89.1607,88.9283,88.9477,91788.0
2024-07-25 13:50:00,91.87,91.99,91.85,91.86,116847.0,88.938,89.0542,88.9186,88.9283,116847.0
2024-07-25 13:55:00,91.86,91.88,91.77,91.79,82456.0,88.9283,88.9477,88.8412,88.8606,82456.0
2024-07-25 14:00:00,91.79,91.79,91.58,91.7,112415.0,88.8606,88.8606,88.6573,88.7734,112415.0
2024-07-25 14:05:00,91.7,91.73,91.6,91.66,83438.0,88.7734,88.8025,88.6766,88.7347,83438.0
2024-07-25 14:10:00,91.66,91.74,91.6,91.74,86827.0,88.7347,88.8121,88.6766,88.8121,86827.0
2024-07-25 14:15:00,91.74,91.76,91.69,91.7,56404.0,88.8121,88.8315,88.7637,88.7734,56404.0
2024-07-25 14:20:00,91.7,91.77,91.69,91.72,78414.0,88.7734,88.8412,88.7637,88.7928,78414.0
2024-07-25 14:25:00,91.71,91.84,91.71,91.76,63180.0,88.7831,88.909,88.7831,88.8315,63180.0
2024-07-25 14:30:00,91.75,91.86,91.74,91.84,97887.0,88.8218,88.9283,88.8121,88.909,97887.0
2024-07-25 14:35:00,91.84,91.86,91.78,91.81,47272.0,88.909,88.9283,88.8509,88.8799,47272.0
2024-07-25 14:40:00,91.81,91.84,91.76,91.79,53797.0,88.8799,88.909,88.8315,88.8606,53797.0
2024-07-25 14:45:00,91.79,91.81,91.65,91.69,79569.0,88.8606,88.8799,88.725,88.7637,79569.0
2024-07-25 14:50:00,91.68,91.7,91.58,91.63,59394.0,88.7541,88.7734,88.6573,88.7057,59394.0
2024-07-25 14:55:00,91.62,91.64,91.58,91.59,51506.0,88.696,88.7153,88.6573,88.6669,51506.0
2024-07-25 15:00:00,91.59,91.68,91.58,91.63,67731.0,88.6669,88.7541,88.6573,88.7057,67731.0
2024-07-25 15:05:00,91.63,91.69,91.62,91.66,56996.0,88.7057,88.7637,88.696,88.7347,56996.0
2024-07-25 15:10:00,91.65,91.75,91.65,91.74,60108.0,88.725,88.8218,88.725,88.8121,60108.0
2024-07-25 15:15:00,91.75,91.89,91.74,91.89,160942.0,88.8218,88.9574,88.8121,88.9574,160942.0
2024-07-25 15:20:00,91.88,92.06,91.87,92.06,196528.0,88.9477,89.1219,88.938,89.1219,196528.0
2024-07-25 15:25:00,92.05,92.17,92.03,92.16,145579.0,89.1123,89.2284,89.0929,89.2187,145579.0
2024-07-25 15:30:00,92.17,92.19,92.04,92.05,215210.0,89.2284,89.2478,89.1026,89.1123,215210.0
2024-07-25 15:35:00,92.05,92.06,91.91,91.95,216994.0,89.1123,89.1219,88.9767,89.0154,216994.0
2024-07-25 15:40:00,91.95,92.0,91.87,91.88,157830.0,89.0154,89.0638,88.938,88.9477,157830.0
2024-07-25 15:45:00,91.88,91.96,91.78,91.91,267021.0,88.9477,89.0251,88.8509,88.9767,267021.0
2024-07-25 15:50:00,91.91,91.94,91.61,91.65,562272.0,88.9767,89.0058,88.6863,88.725,562272.0
2024-07-25 15:55:00,91.64,91.87,91.62,91.74,2842012.0,88.7153,88.938,88.696,88.8121,2842012.0
2024-07-26 09:30:00,91.66,92.03,91.48,91.87,426775.0,88.7347,89.0929,88.5604,88.938,426775.0
2024-07-26 09:35:00,91.88,91.98,91.53,91.64,145930.0,88.9477,89.0445,88.6088,88.7153,145930.0
2024-07-26 09:40:00,91.66,91.89,91.61,91.82,98026.0,88.7347,88.9574,88.6863,88.8896,98026.0
2024-07-26 09:45:00,91.81,92.08,91.61,92.05,141200.0,88.8799,89.1413,88.6863,89.1123,141200.0
2024-07-26 09:50:00,92.04,92.14,91.9,92.13,105314.0,89.1026,89.1994,88.967,89.1897,105314.0
2024-07-26 09:55:00,92.12,92.16,91.92,92.0,165346.0,89.18,89.2187,88.9864,89.0638,165346.0
2024-07-26 10:00:00,91.98,92.24,91.86,92.19,197182.0,89.0445,89.2962,88.9283,89.2478,197182.0
2024-07-26 10:05:00,92.19,92.19,91.91,91.91,88556.0,89.2478,89.2478,88.9767,88.9767,88556.0
2024-07-26 10:10:00,91.91,92.23,91.9,91.94,87692.0,88.9767,89.2865,88.967,89.0058,87692.0
2024-07-26 10:15:00,91.94,92.08,91.86,91.91,54215.0,89.0058,89.1413,88.9283,88.9767,54215.0
2024-07-26 10:20:00,91.91,91.95,91.65,91.66,187835.0,88.9767,89.0154,88.725,88.7347,187835.0
2024-07-26 10:25:00,91.66,91.71,91.36,91.39,545269.0,88.7347,88.7831,88.4443,88.4733,545269.0
2024-07-26 10:30:00,91.38,91.58,91.33,91.49,233514.0,88.4636,88.6573,88.4152,88.5701,233514.0
2024-07-26 10:35:00,91.49,91.58,91.39,91.54,158475.0,88.5701,88.6573,88.4733,88.6185,158475.0
2024-07-26 10:40:00,91.54,91.75,91.48,91.72,88582.0,88.6185,88.8218,88.5604,88.7928,88582.0
2024-07-26 10:45:00,91.73,91.95,91.7,91.82,82193.0,88.8025,89.0154,88.7734,88.8896,82193.0
2024-07-26 10:50:00,91.81,91.82,91.6,91.69,64053.0,88.8799,88.8896,88.6766,88.7637,64053.0
2024-07-26 10:55:00,91.69,91.72,91.45,91.57,64146.0,88.7637,88.7928,88.5314,88.6476,64146.0
2024-07-26 11:00:00,91.57,91.85,91.55,91.71,57318.0,88.6476,88.9186,88.6282,88.7831,57318.0
2024-07-26 11:05:00,91.72,91.88,91.68,91.72,66611.0,88.7928,88.9477,88.7541,88.7928,66611.0
2024-07-26 11:10:00,91.71,91.76,91.6,91.6,58280.0,88.7831,88.8315,88.6766,88.6766,58280.0
2024-07-26 11:15:00,91.6,91.6,91.38,91.48,43436.0,88.6766,88.6766,88.4636,88.5604,43436.0
2024-07-26 11:20:00,91.49,91.63,91.48,91.62,52594.0,88.5701,88.7057,88.5604,88.696,52594.0
2024-07-26 11:25:00,91.62,91.67,91.52,91.54,39387.0,88.696,88.7444,88.5992,88.6185,39387.0
2024-07-26 11:30:00,91.54,91.54,91.39,91.42,68534.0,88.6185,88.6185,88.4733,88.5024,68534.0
2024-07-26 11:35:00,91.43,91.6,91.42,91.57,61251.0,88.512,88.6766,88.5024,88.6476,61251.0
2024-07-26 11:40:00,91.56,91.73,91.48,91.63,52453.0,88.6379,88.8025,88.5604,88.7057,52453.0
2024-07-26 11:45:00,91.63,91.67,91.5,91.66,62520.0,88.7057,88.7444,88.5798,88.7347,62520.0
2024-07-26 11:50:00,91.67,91.93,91.66,91.9,60998.0,88.7444,88.9961,88.7347,88.967,60998.0
2024-07-26 11:55:00,91.9,92.1,91.9,92.06,64188.0,88.967,89.1607,88.967,89.1219,64188.0
2024-07-26 12:00:00,92.07,92.22,92.05,92.17,114704.0,89.1316,89.2768,89.1123,89.2284,114704.0
2024-07-26 12:05:00,92.17,92.27,92.16,92.2,72257.0,89.2284,89.3252,89.2187,89.2575,72257.0
2024-07-26 12:10:00,92.2,92.23,92.14,92.2,62267.0,89.2575,89.2865,89.1994,89.2575,62267.0
2024-07-26 12:15:00,92.21,92.28,92.16,92.21,49477.0,89.2671,89.3349,89.2187,89.2671,49477.0
2024-07-26 12:20:00,92.21,92.27,92.16,92.25,40415.0,89.2671,89.3252,89.2187,89.3059,40415.0
2024-07-26 12:25:00,92.27,92.34,92.27,92.3,55351.0,89.3252,89.393,89.3252,89.3543,55351.0
2024-07-26 12:30:00,92.31,92.31,92.17,92.23,57810.0,89.364,89.364,89.2284,89.2865,57810.0
2024-07-26 12:35:00,92.23,92.37,92.2,92.37,40380.0,89.2865,89.422,89.2575,89.422,40380.0
2024-07-26 12:40:00,92.38,92.41,92.32,92.35,37862.0,89.4317,89.4608,89.3736,89.4027,37862.0
2024-07-26 12:45:00,92.36,92.37,92.18,92.22,68435.0,89.4124,89.422,89.2381,89.2768,68435.0
2024-07-26 12:50:00,92.22,92.46,92.21,92.46,54663.0,89.2768,89.5092,89.2671,89.5092,54663.0
2024-07-26 12:55:00,92.46,92.49,92.42,92.47,78470.0,89.5092,89.5382,89.4704,89.5188,78470.0
2024-07-26 13:00:00,92.48,92.48,92.33,92.35,50383.0,89.5285,89.5285,89.3833,89.4027,50383.0
2024-07-26 13:05:00,92.34,92.39,92.3,92.38,36184.0,89.393,89.4414,89.3543,89.4317,36184.0
2024-07-26 13:10:00,92.39,92.48,92.34,92.44,56117.0,89.4414,89.5285,89.393,89.4898,56117.0
2024-07-26 13:15:00,92.44,92.47,92.32,92.38,39507.0,89.4898,89.5188,89.3736,89.4317,39507.0
2024-07-26 13:20:00,92.38,92.57,92.37,92.52,53723.0,89.4317,89.6157,89.422,89.5673,53723.0
2024-07-26 13:25:00,92.54,92.54,92.47,92.54,45631.0,89.5866,89.5866,89.5188,89.5866,45631.0
2024-07-26 13:30:00,92.53,92.58,92.49,92.52,66953.0,89.5769,89.6253,89.5382,89.5673,66953.0
2024-07-26 13:35:00,92.52,92.52,92.37,92.41,100120.0,89.5673,89.5673,89.422,89.4608,100120.0
2024-07-26 13:40:00,92.41,92.41,92.16,92.17,116167.0,89.4608,89.4608,89.2187,89.2284,116167.0
2024-07-26 13:45:00,92.16,92.35,92.15,92.3,76314.0,89.2187,89.4027,89.2091,89.3543,76314.0
2024-07-26 13:50:00,92.3,92.31,92.15,92.3,33544.0,89.3543,89.364,89.2091,89.3543,33544.0
2024-07-26 13:55:00,92.3,92.37,92.3,92.32,35851.0,89.3543,89.422,89.3543,89.3736,35851.0
2024-07-26 14:00:00,92.32,92.46,92.29,92.43,62911.0,89.3736,89.5092,89.3446,89.4801,62911.0
2024-07-26 14:05:00,92.42,92.49,92.39,92.44,47992.0,89.4704,89.5382,89.4414,89.4898,47992.0
2024-07-26 14:10:00,92.44,92.5,92.43,92.44,54545.0,89.4898,89.5479,89.4801,89.4898,54545.0
2024-07-26 14:15:00,92.45,92.47,92.38,92.41,64911.0,89.4995,89.5188,89.4317,89.4608,64911.0
2024-07-26 14:20:00,92.41,92.44,92.36,92.39,35677.0,89.4608,89.4898,89.4124,89.4414,35677.0
2024-07-26 14:25:00,92.39,92.41,92.32,92.34,73809.0,89.4414,89.4608,89.3736,89.393,73809.0
2024-07-26 14:30:00,92.34,92.35,92.24,92.3,92275.0,89.393,89.4027,89.2962,89.3543,92275.0
2024-07-26 14:35:00,92.3,92.42,92.29,92.35,68154.0,89.3543,89.4704,89.3446,89.4027,68154.0
2024-07-26 14:40:00,92.34,92.34,92.2,92.29,117671.0,89.393,89.393,89.2575,89.3446,117671.0
2024-07-26 14:45:00,92.28,92.31,92.18,92.22,88314.0,89.3349,89.364,89.2381,89.2768,88314.0
2024-07-26 14:50:00,92.2,92.25,92.18,92.2,78309.0,89.2575,89.3059,89.2381,89.2575,78309.0
2024-07-26 14:55:00,92.2,92.33,92.19,92.21,130085.0,89.2575,89.3833,89.2478,89.2671,130085.0
2024-07-26 15:00:00,92.2,92.28,92.19,92.24,84418.0,89.2575,89.3349,89.2478,89.2962,84418.0
2024-07-26 15:05:00,92.24,92.33,92.19,92.32,37867.0,89.2962,89.3833,89.2478,89.3736,37867.0
2024-07-26 15:10:00,92.32,92.45,92.31,92.41,70247.0,89.3736,89.4995,89.364,89.4608,70247.0
2024-07-26 15:15:00,92.41,92.44,92.37,92.4,52440.0,89.4608,89.4898,89.422,89.4511,52440.0
2024-07-26 15:20:00,92.39,92.39,92.29,92.35,147896.0,89.4414,89.4414,89.3446,89.4027,147896.0
2024-07-26 15:25:00,92.34,92.39,92.31,92.33,42356.0,89.393,89.4414,89.364,89.3833,42356.0
2024-07-26 15:30:00,92.32,92.32,92.19,92.21,93500.0,89.3736,89.3736,89.2478,89.2671,93500.0
2024-07-26 15:35:00,92.2,92.21,92.02,92.05,151463.0,89.2575,89.2671,89.0832,89.1123,151463.0
2024-07-26 15:40:00,92.04,92.18,92.04,92.18,202955.0,89.1026,89.2381,89.1026,89.2381,202955.0
2024-07-26 15:45:00,92.17,92.2,92.15,92.16,188010.0,89.2284,89.2575,89.2091,89.2187,188010.0
2024-07-26 15:50:00,92.16,92.22,92.0,92.01,357169.0,89.2187,89.2768,89.0638,89.0735,357169.0
2024-07-26 15:55:00,92.02,92.2,91.96,92.17,949180.0,89.0832,89.2575,89.0251,89.2284,949180.0
2024-07-29 09:30:00,92.2,92.27,91.81,91.87,293198.0,89.2575,89.3252,88.8799,88.938,293198.0
2024-07-29 09:35:00,91.86,92.12,91.74,91.79,226629.0,88.9283,89.18,88.8121,88.8606,226629.0
2024-07-29 09:40:00,91.78,91.9,91.49,91.53,178445.0,88.8509,88.967,88.5701,88.6088,178445.0
2024-07-29 09:45:00,91.52,91.67,91.4,91.42,168060.0,88.5992,88.7444,88.483,88.5024,168060.0
2024-07-29 09:50:00,91.41,91.55,91.3,91.3,132837.0,88.4927,88.6282,88.3862,88.3862,132837.0
2024-07-29 09:55:00,91.3,91.4,91.21,91.31,200381.0,88.3862,88.483,88.2991,88.3959,200381.0
2024-07-29 10:00:00,91.3,91.59,91.26,91.59,150398.0,88.3862,88.6669,88.3475,88.6669,150398.0
2024-07-29 10:05:00,91.59,91.67,91.45,91.52,134317.0,88.6669,88.7444,88.5314,88.5992,134317.0
2024-07-29 10:10:00,91.5,91.59,91.41,91.45,99377.0,88.5798,88.6669,88.4927,88.5314,99377.0
2024-07-29 10:15:00,91.46,91.51,91.29,91.3,85461.0,88.5411,88.5895,88.3765,88.3862,85461.0
2024-07-29 10:20:00,91.29,91.46,91.25,91.35,78889.0,88.3765,88.5411,88.3378,88.4346,78889.0
2024-07-29 10:25:00,91.35,91.43,91.13,91.14,65966.0,88.4346,88.512,88.2216,88.2313,65966.0
2024-07-29 10:30:00,91.14,91.14,90.92,90.93,103957.0,88.2313,88.2313,88.0183,88.028,103957.0
2024-07-29 10:35:00,90.93,90.96,90.84,90.89,92044.0,88.028,88.057,87.9409,87.9893,92044.0
2024-07-29 10:40:00,90.9,90.95,90.72,90.77,103197.0,87.999,88.0474,87.8247,87.8731,103197.0
2024-07-29 10:45:00,90.78,90.89,90.72,90.72,145032.0,87.8828,87.9893,87.8247,87.8247,145032.0
2024-07-29 10:50:00,90.71,90.8,90.67,90.76,169101.0,87.815,87.9021,87.7763,87.8634,169101.0
2024-07-29 10:55:00,90.75,90.88,90.72,90.8,195288.0,87.8537,87.9796,87.8247,87.9021,195288.0
2024-07-29 11:00:00,90.8,90.8,90.61,90.62,175889.0,87.9021,87.9021,87.7182,87.7279,175889.0
2024-07-29 11:05:00,90.62,90.83,90.53,90.78,199227.0,87.7279,87.9312,87.6408,87.8828,199227.0
2024-07-29 11:10:00,90.79,90.93,90.75,90.85,143432.0,87.8925,88.028,87.8537,87.9506,143432.0
2024-07-29 11:15:00,90.85,91.0,90.8,90.9,126179.0,87.9506,88.0958,87.9021,87.999,126179.0
2024-07-29 11:20:00,90.89,91.05,90.88,90.93,194085.0,87.9893,88.1442,87.9796,88.028,194085.0
2024-07-29 11:25:00,90.93,90.99,90.84,90.93,192162.0,88.028,88.0861,87.9409,88.028,192162.0
2024-07-29 11:30:00,90.93,90.95,90.78,90.81,109666.0,88.028,88.0474,87.8828,87.9118,109666.0
2024-07-29 11:35:00,90.81,90.87,90.67,90.84,246384.0,87.9118,87.9699,87.7763,87.9409,246384.0
2024-07-29 11:40:00,90.83,90.94,90.73,90.9,96904.0,87.9312,88.0377,87.8344,87.999,96904.0
2024-07-29 11:45:00,90.9,91.01,90.87,91.0,71591.0,87.999,88.1054,87.9699,88.0958,71591.0
2024-07-29 11:50:00,91.0,91.0,90.8,90.82,81443.0,88.0958,88.0958,87.9021,87.9215,81443.0
2024-07-29 11:55:00,90.82,91.04,90.82,91.02,71617.0,87.9215,88.1345,87.9215,88.1151,71617.0
2024-07-29 12:00:00,91.02,91.11,90.99,91.07,59707.0,88.1151,88.2023,88.0861,88.1635,59707.0
2024-07-29 12:05:00,91.07,91.13,91.03,91.04,62635.0,88.1635,88.2216,88.1248,88.1345,62635.0
2024-07-29 12:10:00,91.04,91.12,90.99,91.05,78220.0,88.1345,88.2119,88.0861,88.1442,78220.0
2024-07-29 12:15:00,91.05,91.08,91.0,91.04,67861.0,88.1442,88.1732,88.0958,88.1345,67861.0
2024-07-29 12:20:00,91.04,91.05,90.96,91.05,91181.0,88.1345,88.1442,88.057,88.1442,91181.0
2024-07-29 12:25:00,91.03,91.05,90.88,90.98,73653.0,88.1248,88.1442,87.9796,88.0764,73653.0
2024-07-29 12:30:00,90.98,91.0,90.9,90.9,51912.0,88.0764,88.0958,87.999,87.999,51912.0
2024-07-29 12:35:00,90.9,90.9,90.77,90.79,56879.0,87.999,87.999,87.8731,87.8925,56879.0
2024-07-29 12:40:00,90.79,90.89,90.76,90.87,58798.0,87.8925,87.9893,87.8634,87.9699,58798.0
2024-07-29 12:45:00,90.87,90.96,90.86,90.91,38627.0,87.9699,88.057,87.9602,88.0086,38627.0
2024-07-29 12:50:00,90.93,91.02,90.87,91.02,32321.0,88.028,88.1151,87.9699,88.1151,32321.0
2024-07-29 12:55:00,91.01,91.06,90.9,90.92,46247.0,88.1054,88.1538,87.999,88.0183,46247.0
2024-07-29 13:00:00,90.92,90.95,90.84,90.88,36568.0,88.0183,88.0474,87.9409,87.9796,36568.0
2024-07-29 13:05:00,90.88,90.95,90.87,90.89,58053.0,87.9796,88.0474,87.9699,87.9893,58053.0
2024-07-29 13:10:00,90.9,91.08,90.9,91.04,62498.0,87.999,88.1732,87.999,88.1345,62498.0
2024-07-29 13:15:00,91.04,91.13,91.0,91.08,63105.0,88.1345,88.2216,88.0958,88.1732,63105.0
2024-07-29 13:20:00,91.07,91.07,90.94,90.95,59824.0,88.1635,88.1635,88.0377,88.0474,59824.0
2024-07-29 13:25:00,90.95,91.02,90.92,90.92,80327.0,88.0474,88.1151,88.0183,88.0183,80327.0
2024-07-29 13:30:00,90.92,90.94,90.87,90.9,48156.0,88.0183,88.0377,87.9699,87.999,48156.0
2024-07-29 13:35:00,90.89,90.98,90.89,90.98,35562.0,87.9893,88.0764,87.9893,88.0764,35562.0
2024-07-29 13:40:00,90.99,91.02,90.96,91.01,68168.0,88.0861,88.1151,88.057,88.1054,68168.0
2024-07-29 13:45:00,91.02,91.02,90.95,91.0,33295.0,88.1151,88.1151,88.0474,88.0958,33295.0
2024-07-29 13:50:00,91.01,91.01,90.95,91.01,39255.0,88.1054,88.1054,88.0474,88.1054,39255.0
2024-07-29 13:55:00,91.01,91.16,91.01,91.15,37360.0,88.1054,88.2507,88.1054,88.241,37360.0
2024-07-29 14:00:00,91.15,91.23,91.09,91.22,65141.0,88.241,88.3184,88.1829,88.3087,65141.0
2024-07-29 14:05:00,91.21,91.29,91.17,91.22,72402.0,88.2991,88.3765,88.2603,88.3087,72402.0
2024-07-29 14:10:00,91.22,91.26,91.19,91.22,65498.0,88.3087,88.3475,88.2797,88.3087,65498.0
2024-07-29 14:15:00,91.22,91.22,91.07,91.15,66737.0,88.3087,88.3087,88.1635,88.241,66737.0
2024-07-29 14:20:00,91.15,91.24,91.13,91.19,67214.0,88.241,88.3281,88.2216,88.2797,67214.0
2024-07-29 14:25:00,91.2,91.22,91.14,91.21,51490.0,88.2894,88.3087,88.2313,88.2991,51490.0
2024-07-29 14:30:00,91.21,91.23,91.19,91.23,92492.0,88.2991,88.3184,88.2797,88.3184,92492.0
2024-07-29 14:35:00,91.23,91.23,91.14,91.16,126105.0,88.3184,88.3184,88.2313,88.2507,126105.0
2024-07-29 14:40:00,91.16,91.26,91.15,91.2,103376.0,88.2507,88.3475,88.241,88.2894,103376.0
2024-07-29 14:45:00,91.2,91.22,91.14,91.16,55261.0,88.2894,88.3087,88.2313,88.2507,55261.0
2024-07-29 14:50:00,91.15,91.16,91.07,91.09,75158.0,88.241,88.2507,88.1635,88.1829,75158.0
2024-07-29 14:55:00,91.08,91.24,91.08,91.23,41620.0,88.1732,88.3281,88.1732,88.3184,41620.0
2024-07-29 15:00:00,91.22,91.31,91.2,91.29,81035.0,88.3087,88.3959,88.2894,88.3765,81035.0
2024-07-29 15:05:00,91.29,91.29,91.19,91.26,82144.0,88.3765,88.3765,88.2797,88.3475,82144.0
2024-07-29 15:10:00,91.26,91.33,91.26,91.3,158628.0,88.3475,88.4152,88.3475,88.3862,158628.0
2024-07-29 15:15:00,91.3,91.3,91.16,91.19,276884.0,88.3862,88.3862,88.2507,88.2797,276884.0
2024-07-29 15:20:00,91.19,91.22,91.17,91.2,193232.0,88.2797,88.3087,88.2603,88.2894,193232.0
2024-07-29 15:25:00,91.2,91.3,91.15,91.29,215024.0,88.2894,88.3862,88.241,88.3765,215024.0
2024-07-29 15:30:00,91.29,91.36,91.25,91.27,233363.0,88.3765,88.4443,88.3378,88.3571,233363.0
2024-07-29 15:35:00,91.28,91.41,91.26,91.39,244470.0,88.3668,88.4927,88.3475,88.4733,244470.0
2024-07-29 15:40:00,91.39,91.43,91.36,91.41,258124.0,88.4733,88.512,88.4443,88.4927,258124.0
2024-07-29 15:45:00,91.42,91.48,91.42,91.47,430833.0,88.5024,88.5604,88.5024,88.5508,430833.0
2024-07-29 15:50:00,91.47,91.56,91.42,91.47,837600.0,88.5508,88.6379,88.5024,88.5508,837600.0
2024-07-29 15:55:00,91.48,91.53,91.37,91.39,1643375.0,88.5604,88.6088,88.454,88.4733,1643375.0
2024-07-30 09:30:00,91.35,92.09,91.28,91.89,423404.0,88.4346,89.151,88.3668,88.9574,423404.0
2024-07-30 09:35:00,91.87,92.13,91.77,92.07,302772.0,88.938,89.1897,88.8412,89.1316,302772.0
2024-07-30 09:40:00,92.08,92.17,91.81,92.17,201107.0,89.1413,89.2284,88.8799,89.2284,201107.0
2024-07-30 09:45:00,92.16,92.27,92.05,92.25,124670.0,89.2187,89.3252,89.1123,89.3059,124670.0
2024-07-30 09:50:00,92.26,92.28,91.98,92.03,582227.0,89.3156,89.3349,89.0445,89.0929,582227.0
2024-07-30 09:55:00,92.03,92.3,92.01,92.11,148306.0,89.0929,89.3543,89.0735,89.1703,148306.0
2024-07-30 10:00:00,92.11,92.14,91.93,92.06,117491.0,89.1703,89.1994,88.9961,89.1219,117491.0
2024-07-30 10:05:00,92.06,92.26,92.04,92.06,181657.0,89.1219,89.3156,89.1026,89.1219,181657.0
2024-07-30 10:10:00,92.07,92.13,91.91,91.91,73901.0,89.1316,89.1897,88.9767,88.9767,73901.0
2024-07-30 10:15:00,91.91,92.08,91.85,92.06,84998.0,88.9767,89.1413,88.9186,89.1219,84998.0
2024-07-30 10:20:00,92.06,92.16,92.05,92.15,79572.0,89.1219,89.2187,89.1123,89.2091,79572.0
2024-07-30 10:25:00,92.16,92.29,92.16,92.24,46659.0,89.2187,89.3446,89.2187,89.2962,46659.0
2024-07-30 10:30:00,92.23,92.27,92.1,92.21,77313.0,89.2865,89.3252,89.1607,89.2671,77313.0
2024-07-30 10:35:00,92.21,92.25,92.1,92.23,91176.0,89.2671,89.3059,89.1607,89.2865,91176.0
2024-07-30 10:40:00,92.23,92.35,92.19,92.35,212581.0,89.2865,89.4027,89.2478,89.4027,212581.0
2024-07-30 10:45:00,92.35,92.38,92.27,92.38,120676.0,89.4027,89.4317,89.3252,89.4317,120676.0
2024-07-30 10:50:00,92.4,92.47,92.36,92.36,112644.0,89.4511,89.5188,89.4124,89.4124,112644.0
2024-07-30 10:55:00,92.35,92.49,92.35,92.39,89210.0,89.4027,89.5382,89.4027,89.4414,89210.0
2024-07-30 11:00:00,92.39,92.42,92.17,92.27,144600.0,89.4414,89.4704,89.2284,89.3252,144600.0
2024-07-30 11:05:00,92.26,92.3,92.16,92.3,96072.0,89.3156,89.3543,89.2187,89.3543,96072.0
2024-07-30 11:10:00,92.31,92.41,92.25,92.4,100752.0,89.364,89.4608,89.3059,89.4511,100752.0
2024-07-30 11:15:00,92.4,92.4,92.17,92.31,124041.0,89.4511,89.4511,89.2284,89.364,124041.0
2024-07-30 11:20:00,92.3,92.34,92.2,92.29,115843.0,89.3543,89.393,89.2575,89.3446,115843.0
2024-07-30 11:25:00,92.29,92.3,92.03,92.05,85440.0,89.3446,89.3543,89.0929,89.1123,85440.0
2024-07-30 11:30:00,92.05,92.08,91.94,92.0,128495.0,89.1123,89.1413,89.0058,89.0638,128495.0
2024-07-30 11:35:00,92.0,92.18,91.99,92.12,52910.0,89.0638,89.2381,89.0542,89.18,52910.0
2024-07-30 11:40:00,92.12,92.15,92.0,92.01,95003.0,89.18,89.2091,89.0638,89.0735,95003.0
2024-07-30 11:45:00,92.0,92.16,91.99,92.09,93030.0,89.0638,89.2187,89.0542,89.151,93030.0
2024-07-30 11:50:00,92.1,92.14,92.05,92.09,55263.0,89.1607,89.1994,89.1123,89.151,55263.0
2024-07-30 11:55:00,92.09,92.11,92.02,92.09,32880.0,89.151,89.1703,89.0832,89.151,32880.0
2024-07-30 12:00:00,92.09,92.1,91.89,91.91,66066.0,89.151,89.1607,88.9574,88.9767,66066.0
2024-07-30 12:05:00,91.9,92.06,91.88,92.04,32821.0,88.967,89.1219,88.9477,89.1026,32821.0
2024-07-30 12:10:00,92.04,92.22,92.04,92.09,57609.0,89.1026,89.2768,89.1026,89.151,57609.0
2024-07-30 12:15:00,92.09,92.13,91.99,92.09,51561.0,89.151,89.1897,89.0542,89.151,51561.0
2024-07-30 12:20:00,92.09,92.29,92.07,92.29,76115.0,89.151,89.3446,89.1316,89.3446,76115.0
2024-07-30 12:25:00,92.29,92.35,92.25,92.31,47085.0,89.3446,89.4027,89.3059,89.364,47085.0
2024-07-30 12:30:00,92.32,92.34,92.27,92.34,77182.0,89.3736,89.393,89.3252,89.393,77182.0
2024-07-30 12:35:00,92.34,92.5,92.33,92.49,131502.0,89.393,89.5479,89.3833,89.5382,131502.0
2024-07-30 12:40:00,92.48,92.55,92.47,92.52,80824.0,89.5285,89.5963,89.5188,89.5673,80824.0
2024-07-30 12:45:00,92.52,92.7,92.52,92.67,139947.0,89.5673,89.7415,89.5673,89.7125,139947.0
2024-07-30 12:50:00,92.67,92.71,92.5,92.53,114504.0,89.7125,89.7512,89.5479,89.5769,114504.0
2024-07-30 12:55:00,92.54,92.62,92.5,92.59,125610.0,89.5866,89.6641,89.5479,89.635,125610.0
2024-07-30 13:00:00,92.59,92.61,92.47,92.56,130111.0,89.635,89.6544,89.5188,89.606,130111.0
2024-07-30 13:05:00,92.56,92.57,92.47,92.51,74899.0,89.606,89.6157,89.5188,89.5576,74899.0
2024-07-30 13:10:00,92.52,92.55,92.44,92.54,85909.0,89.5673,89.5963,89.4898,89.5866,85909.0
2024-07-30 13:15:00,92.55,92.61,92.47,92.52,93508.0,89.5963,89.6544,89.5188,89.5673,93508.0
2024-07-30 13:20:00,92.51,92.66,92.51,92.66,118013.0,89.5576,89.7028,89.5576,89.7028,118013.0
2024-07-30 13:25:00,92.66,92.67,92.46,92.52,47868.0,89.7028,89.7125,89.5092,89.5673,47868.0
2024-07-30 13:30:00,92.51,92.64,92.48,92.6,48702.0,89.5576,89.6834,89.5285,89.6447,48702.0
2024-07-30 13:35:00,92.6,92.7,92.57,92.65,76011.0,89.6447,89.7415,89.6157,89.6931,76011.0
2024-07-30 13:40:00,92.65,92.65,92.53,92.56,89074.0,89.6931,89.6931,89.5769,89.606,89074.0
2024-07-30 13:45:00,92.56,92.67,92.55,92.6,69721.0,89.606,89.7125,89.5963,89.6447,69721.0
2024-07-30 13:50:00,92.6,92.67,92.58,92.67,59464.0,89.6447,89.7125,89.6253,89.7125,59464.0
2024-07-30 13:55:00,92.67,92.76,92.66,92.74,105433.0,89.7125,89.7996,89.7028,89.7802,105433.0
2024-07-30 14:00:00,92.75,92.82,92.71,92.73,88122.0,89.7899,89.8577,89.7512,89.7706,88122.0
2024-07-30 14:05:00,92.74,92.82,92.73,92.8,64810.0,89.7802,89.8577,89.7706,89.8383,64810.0
2024-07-30 14:10:00,92.8,92.82,92.64,92.65,62222.0,89.8383,89.8577,89.6834,89.6931,62222.0
2024-07-30 14:15:00,92.66,92.79,92.65,92.73,56935.0,89.7028,89.8286,89.6931,89.7706,56935.0
2024-07-30 14:20:00,92.72,92.72,92.58,92.63,47596.0,89.7609,89.7609,89.6253,89.6737,47596.0
2024-07-30 14:25:00,92.63,92.69,92.54,92.55,94697.0,89.6737,89.7318,89.5866,89.5963,94697.0
2024-07-30 14:30:00,92.54,92.6,92.5,92.59,108998.0,89.5866,89.6447,89.5479,89.635,108998.0
2024-07-30 14:35:00,92.6,92.65,92.58,92.64,89518.0,89.6447,89.6931,89.6253,89.6834,89518.0
2024-07-30 14:40:00,92.64,92.7,92.59,92.6,62958.0,89.6834,89.7415,89.635,89.6447,62958.0
2024-07-30 14:45:00,92.61,92.63,92.52,92.55,75054.0,89.6544,89.6737,89.5673,89.5963,75054.0
2024-07-30 14:50:00,92.55,92.6,92.51,92.55,51323.0,89.5963,89.6447,89.5576,89.5963,51323.0
2024-07-30 14:55:00,92.54,92.58,92.51,92.56,62202.0,89.5866,89.6253,89.5576,89.606,62202.0
2024-07-30 15:00:00,92.55,92.67,92.54,92.65,136401.0,89.5963,89.7125,89.5866,89.6931,136401.0
2024-07-30 15:05:00,92.65,92.7,92.62,92.7,81480.0,89.6931,89.7415,89.6641,89.7415,81480.0
2024-07-30 15:10:00,92.7,92.77,92.68,92.76,61039.0,89.7415,89.8093,89.7221,89.7996,61039.0
2024-07-30 15:15:00,92.76,92.85,92.75,92.84,126772.0,89.7996,89.8867,89.7899,89.877,126772.0
2024-07-30 15:20:00,92.84,92.88,92.8,92.88,100445.0,89.877,89.9158,89.8383,89.9158,100445.0
2024-07-30 15:25:00,92.88,92.9,92.85,92.87,156493.0,89.9158,89.9351,89.8867,89.9061,156493.0
2024-07-30 15:30:00,92.86,92.87,92.76,92.81,119712.0,89.8964,89.9061,89.7996,89.848,119712.0
2024-07-30 15:35:00,92.81,92.84,92.7,92.75,141031.0,89.848,89.877,89.7415,89.7899,141031.0
2024-07-30 15:40:00,92.76,92.93,92.75,92.93,203923.0,89.7996,89.9642,89.7899,89.9642,203923.0
2024-07-30 15:45:00,92.93,93.08,92.9,93.04,341023.0,89.9642,90.1094,89.9351,90.0707,341023.0
2024-07-30 15:50:00,93.03,93.11,93.02,93.04,591201.0,90.061,90.1384,90.0513,90.0707,591201.0
2024-07-30 15:55:00,93.04,93.04,92.77,92.81,1208020.0,90.0707,90.0707,89.8093,89.848,1208020.0
2024-07-31 09:30:00,94.08,94.14,93.76,93.85,774401.0,91.0775,91.1356,90.7677,90.8548,774401.0
2024-07-31 09:35:00,93.84,94.07,93.73,93.92,313330.0,90.8451,91.0678,90.7386,90.9226,313330.0
2024-07-31 09:40:00,93.92,94.02,93.74,93.76,317914.0,90.9226,91.0194,90.7483,90.7677,317914.0
2024-07-31 09:45:00,93.77,93.89,93.63,93.65,154031.0,90.7774,90.8935,90.6418,90.6612,154031.0
2024-07-31 09:50:00,93.63,93.75,93.57,93.67,86874.0,90.6418,90.758,90.5837,90.6806,86874.0
2024-07-31 09:55:00,93.67,93.67,93.43,93.53,149919.0,90.6806,90.6806,90.4482,90.545,149919.0
2024-07-31 10:00:00,93.52,93.57,93.33,93.38,127783.0,90.5353,90.5837,90.3514,90.3998,127783.0
2024-07-31 10:05:00,93.38,93.52,93.35,93.44,92352.0,90.3998,90.5353,90.3708,90.4579,92352.0
2024-07-31 10:10:00,93.44,93.81,93.42,93.8,152087.0,90.4579,90.8161,90.4385,90.8064,152087.0
2024-07-31 10:15:00,93.81,93.85,93.74,93.75,176482.0,90.8161,90.8548,90.7483,90.758,176482.0
2024-07-31 10:20:00,93.75,93.97,93.75,93.95,133878.0,90.758,90.971,90.758,90.9516,133878.0
2024-07-31 10:25:00,93.95,93.97,93.77,93.94,150750.0,90.9516,90.971,90.7774,90.9419,150750.0
2024-07-31 10:30:00,93.94,93.97,93.71,93.83,140152.0,90.9419,90.971,90.7193,90.8354,140152.0
2024-07-31 10:35:00,93.83,93.88,93.69,93.76,81168.0,90.8354,90.8838,90.6999,90.7677,81168.0
2024-07-31 10:40:00,93.75,93.88,93.69,93.71,81678.0,90.758,90.8838,90.6999,90.7193,81678.0
2024-07-31 10:45:00,93.7,93.73,93.46,93.58,278656.0,90.7096,90.7386,90.4773,90.5934,278656.0
2024-07-31 10:50:00,93.61,93.65,93.52,93.54,91994.0,90.6225,90.6612,90.5353,90.5547,91994.0
2024-07-31 10:55:00,93.53,93.79,93.49,93.68,107944.0,90.545,90.7967,90.5063,90.6902,107944.0
2024-07-31 11:00:00,93.65,93.75,93.61,93.69,88737.0,90.6612,90.758,90.6225,90.6999,88737.0
2024-07-31 11:05:00,93.69,93.74,93.63,93.7,58406.0,90.6999,90.7483,90.6418,90.7096,58406.0
2024-07-31 11:10:00,93.7,93.74,93.57,93.61,66028.0,90.7096,90.7483,90.5837,90.6225,66028.0
2024-07-31 11:15:00,93.61,93.69,93.59,93.62,245381.0,90.6225,90.6999,90.6031,90.6321,245381.0
2024-07-31 11:20:00,93.6,93.78,93.58,93.77,65473.0,90.6128,90.787,90.5934,90.7774,65473.0
2024-07-31 11:25:00,93.78,93.85,93.62,93.63,60928.0,90.787,90.8548,90.6321,90.6418,60928.0
2024-07-31 11:30:00,93.63,93.71,93.56,93.7,92914.0,90.6418,90.7193,90.5741,90.7096,92914.0
2024-07-31 11:35:00,93.71,93.82,93.67,93.77,104698.0,90.7193,90.8258,90.6806,90.7774,104698.0
2024-07-31 11:40:00,93.78,93.78,93.53,93.61,57516.0,90.787,90.787,90.545,90.6225,57516.0
2024-07-31 11:45:00,93.64,93.74,93.63,93.73,55995.0,90.6515,90.7483,90.6418,90.7386,55995.0
2024-07-31 11:50:00,93.74,93.8,93.64,93.65,57893.0,90.7483,90.8064,90.6515,90.6612,57893.0
2024-07-31 11:55:00,93.66,93.66,93.45,93.48,170392.0,90.6709,90.6709,90.4676,90.4966,170392.0
2024-07-31 12:00:00,93.48,93.66,93.44,93.58,113740.0,90.4966,90.6709,90.4579,90.5934,113740.0
2024-07-31 12:05:00,93.57,93.66,93.53,93.62,52876.0,90.5837,90.6709,90.545,90.6321,52876.0
2024-07-31 12:10:00,93.62,93.62,93.5,93.54,56784.0,90.6321,90.6321,90.516,90.5547,56784.0
2024-07-31 12:15:00,93.55,93.63,93.52,93.58,59386.0,90.5644,90.6418,90.5353,90.5934,59386.0
2024-07-31 12:20:00,93.58,93.72,93.58,93.7,53152.0,90.5934,90.729,90.5934,90.7096,53152.0
2024-07-31 12:25:00,93.71,93.78,93.65,93.7,66035.0,90.7193,90.787,90.6612,90.7096,66035.0
2024-07-31 12:30:00,93.69,93.8,93.67,93.72,84273.0,90.6999,90.8064,90.6806,90.729,84273.0
2024-07-31 12:35:00,93.71,93.79,93.69,93.77,54467.0,90.7193,90.7967,90.6999,90.7774,54467.0
2024-07-31 12:40:00,93.77,93.83,93.66,93.7,127361.0,90.7774,90.8354,90.6709,90.7096,127361.0
2024-07-31 12:45:00,93.71,93.79,93.71,93.78,53779.0,90.7193,90.7967,90.7193,90.787,53779.0
2024-07-31 12:50:00,93.79,93.83,93.64,93.7,80961.0,90.7967,90.8354,90.6515,90.7096,80961.0
2024-07-31 12:55:00,93.7,93.74,93.56,93.6,137038.0,90.7096,90.7483,90.5741,90.6128,137038.0
2024-07-31 13:00:00,93.6,93.63,93.5,93.59,69478.0,90.6128,90.6418,90.516,90.6031,69478.0
2024-07-31 13:05:00,93.59,93.65,93.45,93.46,106617.0,90.6031,90.6612,90.4676,90.4773,106617.0
2024-07-31 13:10:00,93.46,93.53,93.39,93.43,96644.0,90.4773,90.545,90.4095,90.4482,96644.0
2024-07-31 13:15:00,93.43,93.47,93.33,93.34,69044.0,90.4482,90.4869,90.3514,90.3611,69044.0
2024-07-31 13:20:00,93.34,93.34,93.25,93.31,102822.0,90.3611,90.3611,90.274,90.332,102822.0
2024-07-31 13:25:00,93.3,93.32,93.21,93.27,64353.0,90.3224,90.3417,90.2352,90.2933,64353.0
2024-07-31 13:30:00,93.26,93.26,93.14,93.25,117136.0,90.2836,90.2836,90.1675,90.274,117136.0
2024-07-31 13:35:00,93.25,93.29,93.19,93.23,53803.0,90.274,90.3127,90.2159,90.2546,53803.0
2024-07-31 13:40:00,93.23,93.29,93.21,93.29,64257.0,90.2546,90.3127,90.2352,90.3127,64257.0
2024-07-31 13:45:00,93.28,93.33,93.24,93.28,76999.0,90.303,90.3514,90.2643,90.303,76999.0
2024-07-31 13:50:00,93.29,93.49,93.29,93.49,95526.0,90.3127,90.5063,90.3127,90.5063,95526.0
2024-07-31 13:55:00,93.5,93.54,93.46,93.51,98114.0,90.516,90.5547,90.4773,90.5257,98114.0
2024-07-31 14:00:00,93.52,93.53,93.31,93.43,169662.0,90.5353,90.545,90.332,90.4482,169662.0
2024-07-31 14:05:00,93.43,93.56,93.42,93.51,114186.0,90.4482,90.5741,90.4385,90.5257,114186.0
2024-07-31 14:10:00,93.51,93.61,93.49,93.57,84239.0,90.5257,90.6225,90.5063,90.5837,84239.0
2024-07-31 14:15:00,93.58,93.61,93.45,93.48,86832.0,90.5934,90.6225,90.4676,90.4966,86832.0
2024-07-31 14:20:00,93.48,93.63,93.46,93.54,90537.0,90.4966,90.6418,90.4773,90.5547,90537.0
2024-07-31 14:25:00,93.54,93.56,93.43,93.47,81709.0,90.5547,90.5741,90.4482,90.4869,81709.0
2024-07-31 14:30:00,93.46,93.66,93.45,93.57,145359.0,90.4773,90.6709,90.4676,90.5837,145359.0
2024-07-31 14:35:00,93.56,93.6,93.46,93.59,101107.0,90.5741,90.6128,90.4773,90.6031,101107.0
2024-07-31 14:40:00,93.6,93.74,93.56,93.72,91223.0,90.6128,90.7483,90.5741,90.729,91223.0
2024-07-31 14:45:00,93.71,93.77,93.67,93.77,84589.0,90.7193,90.7774,90.6806,90.7774,84589.0
2024-07-31 14:50:00,93.77,93.78,93.65,93.74,81251.0,90.7774,90.787,90.6612,90.7483,81251.0
2024-07-31 14:55:00,93.74,93.77,93.65,93.68,78876.0,90.7483,90.7774,90.6612,90.6902,78876.0
2024-07-31 15:00:00,93.68,93.69,93.56,93.57,125255.0,90.6902,90.6999,90.5741,90.5837,125255.0
2024-07-31 15:05:00,93.58,93.58,93.47,93.47,131223.0,90.5934,90.5934,90.4869,90.4869,131223.0
2024-07-31 15:10:00,93.48,93.53,93.4,93.5,99881.0,90.4966,90.545,90.4192,90.516,99881.0
2024-07-31 15:15:00,93.51,93.62,93.46,93.47,243924.0,90.5257,90.6321,90.4773,90.4869,243924.0
2024-07-31 15:20:00,93.47,93.63,93.41,93.42,252965.0,90.4869,90.6418,90.4288,90.4385,252965.0
2024-07-31 15:25:00,93.41,93.49,93.36,93.48,279432.0,90.4288,90.5063,90.3804,90.4966,279432.0
2024-07-31 15:30:00,93.49,93.57,93.36,93.55,299959.0,90.5063,90.5837,90.3804,90.5644,299959.0
2024-07-31 15:35:00,93.54,93.68,93.5,93.54,246573.0,90.5547,90.6902,90.516,90.5547,246573.0
2024-07-31 15:40:00,93.55,93.72,93.53,93.69,202323.0,90.5644,90.729,90.545,90.6999,202323.0
2024-07-31 15:45:00,93.69,93.77,93.61,93.73,310100.0,90.6999,90.7774,90.6225,90.7386,310100.0
2024-07-31 15:50:00,93.72,93.83,93.45,93.47,489738.0,90.729,90.8354,90.4676,90.4869,489738.0
2024-07-31 15:55:00,93.47,93.47,93.19,93.21,1685689.0,90.4869,90.4869,90.2159,90.2352,1685689.0
2024-08-01 09:30:00,93.0,93.38,92.95,93.23,547094.0,90.0319,90.3998,89.9835,90.2546,547094.0
2024-08-01 09:35:00,93.23,93.47,93.13,93.22,330337.0,90.2546,90.4869,90.1578,90.2449,330337.0
2024-08-01 09:40:00,93.21,93.21,92.95,93.03,186544.0,90.2352,90.2352,89.9835,90.061,186544.0
2024-08-01 09:45:00,93.0,93.09,92.55,92.63,265018.0,90.0319,90.1191,89.5963,89.6737,265018.0
2024-08-01 09:50:00,92.63,92.78,92.58,92.58,199751.0,89.6737,89.819,89.6253,89.6253,199751.0
2024-08-01 09:55:00,92.57,92.57,92.33,92.42,141494.0,89.6157,89.6157,89.3833,89.4704,141494.0
2024-08-01 10:00:00,92.4,92.46,92.17,92.17,505688.0,89.4511,89.5092,89.2284,89.2284,505688.0
2024-08-01 10:05:00,92.17,92.17,91.74,91.74,373068.0,89.2284,89.2284,88.8121,88.8121,373068.0
2024-08-01 10:10:00,91.75,92.07,91.7,91.88,451703.0,88.8218,89.1316,88.7734,88.9477,451703.0
2024-08-01 10:15:00,91.86,92.07,91.77,92.02,193969.0,88.9283,89.1316,88.8412,89.0832,193969.0
2024-08-01 10:20:00,92.03,92.13,91.9,91.97,410069.0,89.0929,89.1897,88.967,89.0348,410069.0
2024-08-01 10:25:00,91.96,92.04,91.8,91.9,188699.0,89.0251,89.1026,88.8702,88.967,188699.0
2024-08-01 10:30:00,91.91,92.07,91.89,92.0,279833.0,88.9767,89.1316,88.9574,89.0638,279833.0
2024-08-01 10:35:00,91.99,92.0,91.78,91.87,252001.0,89.0542,89.0638,88.8509,88.938,252001.0
2024-08-01 10:40:00,91.85,91.86,91.66,91.7,166839.0,88.9186,88.9283,88.7347,88.7734,166839.0
2024-08-01 10:45:00,91.72,91.9,91.6,91.76,228738.0,88.7928,88.967,88.6766,88.8315,228738.0
2024-08-01 10:50:00,91.76,91.82,91.37,91.39,207882.0,88.8315,88.8896,88.454,88.4733,207882.0
2024-08-01 10:55:00,91.39,91.5,91.3,91.31,292278.0,88.4733,88.5798,88.3862,88.3959,292278.0
2024-08-01 11:00:00,91.31,91.55,91.25,91.53,208469.0,88.3959,88.6282,88.3378,88.6088,208469.0
2024-08-01 11:05:00,91.53,91.56,91.35,91.45,212738.0,88.6088,88.6379,88.4346,88.5314,212738.0
2024-08-01 11:10:00,91.44,91.46,91.16,91.2,210163.0,88.5217,88.5411,88.2507,88.2894,210163.0
2024-08-01 11:15:00,91.2,91.42,91.2,91.4,174002.0,88.2894,88.5024,88.2894,88.483,174002.0
2024-08-01 11:20:00,91.39,91.4,91.04,91.12,234644.0,88.4733,88.483,88.1345,88.2119,234644.0
2024-08-01 11:25:00,91.12,91.32,91.11,91.25,175654.0,88.2119,88.4056,88.2023,88.3378,175654.0
2024-08-01 11:30:00,91.25,91.41,91.23,91.31,153588.0,88.3378,88.4927,88.3184,88.3959,153588.0
2024-08-01 11:35:00,91.31,91.42,91.21,91.38,117087.0,88.3959,88.5024,88.2991,88.4636,117087.0
2024-08-01 11:40:00,91.38,91.38,91.14,91.17,137339.0,88.4636,88.4636,88.2313,88.2603,137339.0
2024-08-01 11:45:00,91.16,91.16,91.06,91.08,118762.0,88.2507,88.2507,88.1538,88.1732,118762.0
2024-08-01 11:50:00,91.08,91.17,91.02,91.17,114252.0,88.1732,88.2603,88.1151,88.2603,114252.0
2024-08-01 11:55:00,91.17,91.2,91.03,91.09,225426.0,88.2603,88.2894,88.1248,88.1829,225426.0
2024-08-01 12:00:00,91.08,91.12,90.91,91.09,170953.0,88.1732,88.2119,88.0086,88.1829,170953.0
2024-08-01 12:05:00,91.1,91.25,90.94,91.22,104435.0,88.1926,88.3378,88.0377,88.3087,104435.0
2024-08-01 12:10:00,91.23,91.24,91.01,91.09,140023.0,88.3184,88.3281,88.1054,88.1829,140023.0
2024-08-01 12:15:00,91.09,91.29,91.09,91.25,132870.0,88.1829,88.3765,88.1829,88.3378,132870.0
2024-08-01 12:20:00,91.25,91.29,91.11,91.19,94301.0,88.3378,88.3765,88.2023,88.2797,94301.0
2024-08-01 12:25:00,91.17,91.32,91.17,91.27,62109.0,88.2603,88.4056,88.2603,88.3571,62109.0
2024-08-01 12:30:00,91.27,91.27,91.05,91.14,117436.0,88.3571,88.3571,88.1442,88.2313,117436.0
2024-08-01 12:35:00,91.12,91.12,91.0,91.04,87903.0,88.2119,88.2119,88.0958,88.1345,87903.0
2024-08-01 12:40:00,91.03,91.03,90.92,90.96,116620.0,88.1248,88.1248,88.0183,88.057,116620.0
2024-08-01 12:45:00,90.97,90.98,90.84,90.89,179303.0,88.0667,88.0764,87.9409,87.9893,179303.0
2024-08-01 12:50:00,90.89,91.05,90.83,91.02,112918.0,87.9893,88.1442,87.9312,88.1151,112918.0
2024-08-01 12:55:00,91.02,91.12,91.01,91.07,92589.0,88.1151,88.2119,88.1054,88.1635,92589.0
2024-08-01 13:00:00,91.07,91.11,90.93,91.05,71686.0,88.1635,88.2023,88.028,88.1442,71686.0
2024-08-01 13:05:00,91.05,91.06,90.92,90.93,101984.0,88.1442,88.1538,88.0183,88.028,101984.0
2024-08-01 13:10:00,90.94,90.96,90.84,90.9,98608.0,88.0377,88.057,87.9409,87.999,98608.0
2024-08-01 13:15:00,90.9,90.98,90.81,90.87,96015.0,87.999,88.0764,87.9118,87.9699,96015.0
2024-08-01 13:20:00,90.87,90.87,90.75,90.8,83257.0,87.9699,87.9699,87.8537,87.9021,83257.0
2024-08-01 13:25:00,90.81,90.91,90.77,90.77,88514.0,87.9118,88.0086,87.8731,87.8731,88514.0
2024-08-01 13:30:00,90.76,90.77,90.65,90.72,121313.0,87.8634,87.8731,87.7569,87.8247,121313.0
2024-08-01 13:35:00,90.72,90.78,90.63,90.74,124119.0,87.8247,87.8828,87.7376,87.8441,124119.0
2024-08-01 13:40:00,90.73,90.79,90.64,90.72,78514.0,87.8344,87.8925,87.7473,87.8247,78514.0
2024-08-01 13:45:00,90.73,90.75,90.56,90.59,77997.0,87.8344,87.8537,87.6698,87.6988,77997.0
2024-08-01 13:50:00,90.58,90.7,90.57,90.64,211718.0,87.6892,87.8053,87.6795,87.7473,211718.0
2024-08-01 13:55:00,90.64,90.65,90.57,90.62,123724.0,87.7473,87.7569,87.6795,87.7279,123724.0
2024-08-01 14:00:00,90.61,90.66,90.42,90.43,304652.0,87.7182,87.7666,87.5343,87.544,304652.0
2024-08-01 14:05:00,90.42,90.54,90.4,90.54,131217.0,87.5343,87.6504,87.5149,87.6504,131217.0
2024-08-01 14:10:00,90.54,90.54,90.35,90.45,146049.0,87.6504,87.6504,87.4665,87.5633,146049.0
2024-08-01 14:15:00,90.46,90.49,90.36,90.43,111706.0,87.573,87.602,87.4762,87.544,111706.0
2024-08-01 14:20:00,90.43,90.55,90.43,90.48,99239.0,87.544,87.6601,87.544,87.5924,99239.0
2024-08-01 14:25:00,90.48,90.49,90.29,90.32,106307.0,87.5924,87.602,87.4084,87.4375,106307.0
2024-08-01 14:30:00,90.3,90.41,90.27,90.38,115419.0,87.4181,87.5246,87.3891,87.4956,115419.0
2024-08-01 14:35:00,90.38,90.42,90.31,90.36,138221.0,87.4956,87.5343,87.4278,87.4762,138221.0
2024-08-01 14:40:00,90.35,90.42,90.33,90.38,126152.0,87.4665,87.5343,87.4471,87.4956,126152.0
2024-08-01 14:45:00,90.38,90.6,90.38,90.53,190610.0,87.4956,87.7085,87.4956,87.6408,190610.0
2024-08-01 14:50:00,90.53,90.56,90.42,90.47,105042.0,87.6408,87.6698,87.5343,87.5827,105042.0
2024-08-01 14:55:00,90.48,90.64,90.38,90.63,189200.0,87.5924,87.7473,87.4956,87.7376,189200.0
2024-08-01 15:00:00,90.63,90.63,90.44,90.51,286682.0,87.7376,87.7376,87.5536,87.6214,286682.0
2024-08-01 15:05:00,90.51,90.59,90.38,90.57,156044.0,87.6214,87.6988,87.4956,87.6795,156044.0
2024-08-01 15:10:00,90.58,90.61,90.5,90.52,221230.0,87.6892,87.7182,87.6117,87.6311,221230.0
2024-08-01 15:15:00,90.52,90.58,90.47,90.56,248159.0,87.6311,87.6892,87.5827,87.6698,248159.0
2024-08-01 15:20:00,90.57,90.57,90.47,90.55,161006.0,87.6795,87.6795,87.5827,87.6601,161006.0
2024-08-01 15:25:00,90.55,90.64,90.54,90.61,177789.0,87.6601,87.7473,87.6504,87.7182,177789.0
2024-08-01 15:30:00,90.62,90.8,90.61,90.7,248219.0,87.7279,87.9021,87.7182,87.8053,248219.0
2024-08-01 15:35:00,90.71,90.82,90.67,90.82,242589.0,87.815,87.9215,87.7763,87.9215,242589.0
2024-08-01 15:40:00,90.81,90.85,90.67,90.72,282849.0,87.9118,87.9506,87.7763,87.8247,282849.0
2024-08-01 15:45:00,90.72,90.92,90.71,90.91,319776.0,87.8247,88.0183,87.815,88.0086,319776.0
2024-08-01 15:50:00,90.91,91.01,90.69,90.71,446755.0,88.0086,88.1054,87.7957,87.815,446755.0
2024-08-01 15:55:00,90.71,90.84,90.6,90.75,2078123.0,87.815,87.9409,87.7085,87.8537,2078123.0
2024-08-02 09:30:00,89.73,90.19,89.62,89.71,930268.0,86.8663,87.3116,86.7598,86.8469,930268.0
2024-08-02 09:35:00,89.72,89.79,89.41,89.45,639288.0,86.8566,86.9244,86.5565,86.5952,639288.0
2024-08-02 09:40:00,89.45,89.8,89.31,89.64,492731.0,86.5952,86.9341,86.4597,86.7792,492731.0
2024-08-02 09:45:00,89.63,89.88,89.28,89.87,443437.0,86.7695,87.0115,86.4307,87.0018,443437.0
2024-08-02 09:50:00,89.87,90.1,89.86,89.91,299323.0,87.0018,87.2245,86.9921,87.0406,299323.0
2024-08-02 09:55:00,89.9,89.91,89.46,89.66,293515.0,87.0309,87.0406,86.6049,86.7985,293515.0
2024-08-02 10:00:00,89.67,90.13,89.53,90.13,283778.0,86.8082,87.2535,86.6727,87.2535,283778.0
2024-08-02 10:05:00,90.12,90.14,89.62,89.77,256919.0,87.2438,87.2632,86.7598,86.905,256919.0
2024-08-02 10:10:00,89.78,89.94,89.47,89.48,185838.0,86.9147,87.0696,86.6146,86.6243,185838.0
2024-08-02 10:15:00,89.48,89.52,89.24,89.24,215510.0,86.6243,86.663,86.3919,86.3919,215510.0
2024-08-02 10:20:00,89.24,89.33,89.1,89.15,245135.0,86.3919,86.4791,86.2564,86.3048,245135.0
2024-08-02 10:25:00,89.14,89.21,88.93,88.95,211326.0,86.2951,86.3629,86.0918,86.1112,211326.0
2024-08-02 10:30:00,88.93,89.0,88.76,88.79,181191.0,86.0918,86.1596,85.9273,85.9563,181191.0
2024-08-02 10:35:00,88.79,88.81,88.56,88.65,297016.0,85.9563,85.9757,85.7336,85.8208,297016.0
2024-08-02 10:40:00,88.66,88.75,88.45,88.48,355781.0,85.8304,85.9176,85.6271,85.6562,355781.0
2024-08-02 10:45:00,88.48,88.52,88.25,88.35,315347.0,85.6562,85.6949,85.4335,85.5303,315347.0
2024-08-02 10:50:00,88.35,88.35,88.11,88.15,192826.0,85.5303,85.5303,85.298,85.3367,192826.0
2024-08-02 10:55:00,88.14,88.14,87.9,88.06,253078.0,85.327,85.327,85.0947,85.2496,253078.0
2024-08-02 11:00:00,88.06,88.1,87.89,88.0,217783.0,85.2496,85.2883,85.085,85.1915,217783.0
2024-08-02 11:05:00,88.0,88.05,87.84,88.01,260388.0,85.1915,85.2399,85.0366,85.2012,260388.0
2024-08-02 11:10:00,88.01,88.1,87.9,87.95,238663.0,85.2012,85.2883,85.0947,85.1431,238663.0
2024-08-02 11:15:00,87.94,88.09,87.89,88.08,147062.0,85.1334,85.2786,85.085,85.269,147062.0
2024-08-02 11:20:00,88.08,88.11,87.87,87.99,221306.0,85.269,85.298,85.0657,85.1818,221306.0
2024-08-02 11:25:00,87.98,88.17,87.94,88.11,198392.0,85.1721,85.3561,85.1334,85.298,198392.0
2024-08-02 11:30:00,88.12,88.3,88.08,88.1,305323.0,85.3077,85.4819,85.269,85.2883,305323.0
2024-08-02 11:35:00,88.09,88.3,88.06,88.17,139571.0,85.2786,85.4819,85.2496,85.3561,139571.0
2024-08-02 11:40:00,88.16,88.33,88.13,88.32,160486.0,85.3464,85.511,85.3174,85.5013,160486.0
2024-08-02 11:45:00,88.31,88.49,88.3,88.47,161676.0,85.4916,85.6659,85.4819,85.6465,161676.0
2024-08-02 11:50:00,88.48,88.51,88.26,88.29,154912.0,85.6562,85.6852,85.4432,85.4723,154912.0
2024-08-02 11:55:00,88.29,88.3,88.18,88.19,151867.0,85.4723,85.4819,85.3658,85.3754,151867.0
2024-08-02 12:00:00,88.19,88.37,88.17,88.37,171238.0,85.3754,85.5497,85.3561,85.5497,171238.0
2024-08-02 12:05:00,88.38,88.52,88.28,88.44,143031.0,85.5594,85.6949,85.4626,85.6175,143031.0
2024-08-02 12:10:00,88.43,88.46,88.29,88.45,95136.0,85.6078,85.6368,85.4723,85.6271,95136.0
2024-08-02 12:15:00,88.46,88.47,88.19,88.31,121804.0,85.6368,85.6465,85.3754,85.4916,121804.0
2024-08-02 12:20:00,88.3,88.31,88.11,88.13,106655.0,85.4819,85.4916,85.298,85.3174,106655.0
2024-08-02 12:25:00,88.14,88.3,88.1,88.16,66506.0,85.327,85.4819,85.2883,85.3464,66506.0
2024-08-02 12:30:00,88.16,88.22,88.03,88.05,258138.0,85.3464,85.4045,85.2206,85.2399,258138.0
2024-08-02 12:35:00,88.04,88.13,87.95,88.12,133811.0,85.2302,85.3174,85.1431,85.3077,133811.0
2024-08-02 12:40:00,88.1,88.18,87.99,88.13,118483.0,85.2883,85.3658,85.1818,85.3174,118483.0
2024-08-02 12:45:00,88.14,88.25,88.09,88.23,126946.0,85.327,85.4335,85.2786,85.4142,126946.0
2024-08-02 12:50:00,88.23,88.27,88.03,88.07,142997.0,85.4142,85.4529,85.2206,85.2593,142997.0
2024-08-02 12:55:00,88.09,88.17,88.0,88.1,92216.0,85.2786,85.3561,85.1915,85.2883,92216.0
2024-08-02 13:00:00,88.11,88.13,87.89,87.95,83005.0,85.298,85.3174,85.085,85.1431,83005.0
2024-08-02 13:05:00,87.95,88.08,87.88,88.02,93463.0,85.1431,85.269,85.0753,85.2109,93463.0
2024-08-02 13:10:00,88.01,88.04,87.93,88.02,82763.0,85.2012,85.2302,85.1237,85.2109,82763.0
2024-08-02 13:15:00,88.02,88.02,87.89,87.89,107630.0,85.2109,85.2109,85.085,85.085,107630.0
2024-08-02 13:20:00,87.88,87.89,87.79,87.81,99670.0,85.0753,85.085,84.9882,85.0076,99670.0
2024-08-02 13:25:00,87.8,87.84,87.75,87.82,120918.0,84.9979,85.0366,84.9495,85.0173,120918.0
2024-08-02 13:30:00,87.81,87.88,87.74,87.83,80671.0,85.0076,85.0753,84.9398,85.0269,80671.0
2024-08-02 13:35:00,87.82,87.9,87.76,87.87,68891.0,85.0173,85.0947,84.9592,85.0657,68891.0
2024-08-02 13:40:00,87.87,87.91,87.77,87.79,111346.0,85.0657,85.1044,84.9688,84.9882,111346.0
2024-08-02 13:45:00,87.79,87.89,87.78,87.86,347654.0,84.9882,85.085,84.9785,85.056,347654.0
2024-08-02 13:50:00,87.85,87.88,87.69,87.7,116011.0,85.0463,85.0753,84.8914,84.9011,116011.0
2024-08-02 13:55:00,87.7,87.7,87.51,87.58,223772.0,84.9011,84.9011,84.7171,84.7849,223772.0
2024-08-02 14:00:00,87.59,87.64,87.55,87.61,90322.0,84.7946,84.843,84.7559,84.814,90322.0
2024-08-02 14:05:00,87.61,87.73,87.57,87.6,69220.0,84.814,84.9301,84.7752,84.8043,69220.0
2024-08-02 14:10:00,87.61,87.8,87.55,87.78,110240.0,84.814,84.9979,84.7559,84.9785,110240.0
2024-08-02 14:15:00,87.78,87.91,87.75,87.87,229830.0,84.9785,85.1044,84.9495,85.0657,229830.0
2024-08-02 14:20:00,87.87,87.99,87.85,87.97,128833.0,85.0657,85.1818,85.0463,85.1625,128833.0
2024-08-02 14:25:00,87.97,88.03,87.91,88.02,286120.0,85.1625,85.2206,85.1044,85.2109,286120.0
2024-08-02 14:30:00,88.02,88.21,87.99,88.2,215928.0,85.2109,85.3948,85.1818,85.3851,215928.0
2024-08-02 14:35:00,88.19,88.32,88.14,88.3,401849.0,85.3754,85.5013,85.327,85.4819,401849.0
2024-08-02 14:40:00,88.3,88.36,88.21,88.31,176184.0,85.4819,85.54,85.3948,85.4916,176184.0
2024-08-02 14:45:00,88.31,88.32,88.14,88.17,220306.0,85.4916,85.5013,85.327,85.3561,220306.0
2024-08-02 14:50:00,88.17,88.28,88.14,88.24,144230.0,85.3561,85.4626,85.327,85.4238,144230.0
2024-08-02 14:55:00,88.23,88.26,88.01,88.03,213654.0,85.4142,85.4432,85.2012,85.2206,213654.0
2024-08-02 15:00:00,88.03,88.18,87.97,88.06,215263.0,85.2206,85.3658,85.1625,85.2496,215263.0
2024-08-02 15:05:00,88.06,88.26,87.98,88.21,169992.0,85.2496,85.4432,85.1721,85.3948,169992.0
2024-08-02 15:10:00,88.22,88.22,88.09,88.15,215779.0,85.4045,85.4045,85.2786,85.3367,215779.0
2024-08-02 15:15:00,88.15,88.26,88.08,88.24,248379.0,85.3367,85.4432,85.269,85.4238,248379.0
2024-08-02 15:20:00,88.25,88.29,88.18,88.24,130383.0,85.4335,85.4723,85.3658,85.4238,130383.0
2024-08-02 15:25:00,88.25,88.39,88.24,88.33,198424.0,85.4335,85.5691,85.4238,85.511,198424.0
2024-08-02 15:30:00,88.33,88.39,88.2,88.22,279770.0,85.511,85.5691,85.3851,85.4045,279770.0
2024-08-02 15:35:00,88.23,88.27,88.04,88.04,225238.0,85.4142,85.4529,85.2302,85.2302,225238.0
2024-08-02 15:40:00,88.04,88.19,88.01,88.18,217532.0,85.2302,85.3754,85.2012,85.3658,217532.0
2024-08-02 15:45:00,88.18,88.3,88.12,88.13,365455.0,85.3658,85.4819,85.3077,85.3174,365455.0
2024-08-02 15:50:00,88.14,88.3,88.05,88.27,565422.0,85.327,85.4819,85.2399,85.4529,565422.0
2024-08-02 15:55:00,88.27,88.49,88.24,88.39,1372525.0,85.4529,85.6659,85.4238,85.5691,1372525.0
2024-08-05 09:30:00,86.5,86.59,85.7,85.72,1334665.0,83.7394,83.8265,82.9649,82.9843,1334665.0
2024-08-05 09:35:00,85.71,86.24,85.47,86.21,702413.0,82.9746,83.4877,82.7423,83.4586,702413.0
2024-08-05 09:40:00,86.22,86.31,85.77,85.81,696946.0,83.4683,83.5554,83.0327,83.0714,696946.0
2024-08-05 09:45:00,85.81,86.41,85.76,86.34,366604.0,83.0714,83.6523,83.023,83.5845,366604.0
2024-08-05 09:50:00,86.33,86.61,86.08,86.15,365190.0,83.5748,83.8459,83.3328,83.4005,365190.0
2024-08-05 09:55:00,86.15,86.18,85.93,85.97,283421.0,83.4005,83.4296,83.1876,83.2263,283421.0
2024-08-05 10:00:00,85.97,86.65,85.97,86.64,491233.0,83.2263,83.8846,83.2263,83.8749,491233.0
2024-08-05 10:05:00,86.64,86.7,86.35,86.38,376547.0,83.8749,83.933,83.5942,83.6232,376547.0
2024-08-05 10:10:00,86.38,86.39,86.1,86.16,236430.0,83.6232,83.6329,83.3521,83.4102,236430.0
2024-08-05 10:15:00,86.13,86.37,85.99,86.26,252562.0,83.3812,83.6135,83.2457,83.507,252562.0
2024-08-05 10:20:00,86.26,86.32,85.99,86.07,185678.0,83.507,83.5651,83.2457,83.3231,185678.0
2024-08-05 10:25:00,86.07,86.22,85.8,85.81,284509.0,83.3231,83.4683,83.0617,83.0714,284509.0
2024-08-05 10:30:00,85.81,86.13,85.76,86.13,199967.0,83.0714,83.3812,83.023,83.3812,199967.0
2024-08-05 10:35:00,86.14,86.23,85.76,85.81,185697.0,83.3909,83.478,83.023,83.0714,185697.0
2024-08-05 10:40:00,85.8,85.92,85.71,85.89,176356.0,83.0617,83.1779,82.9746,83.1488,176356.0
2024-08-05 10:45:00,85.89,85.94,85.6,85.63,277238.0,83.1488,83.1973,82.8681,82.8971,277238.0
2024-08-05 10:50:00,85.64,85.8,85.57,85.74,243518.0,82.9068,83.0617,82.8391,83.0036,243518.0
2024-08-05 10:55:00,85.73,85.8,85.61,85.69,153977.0,82.994,83.0617,82.8778,82.9552,153977.0
2024-08-05 11:00:00,85.69,85.96,85.66,85.78,195310.0,82.9552,83.2166,82.9262,83.0424,195310.0
2024-08-05 11:05:00,85.77,86.11,85.74,86.06,349785.0,83.0327,83.3618,83.0036,83.3134,349785.0
2024-08-05 11:10:00,86.06,86.17,85.87,85.9,208875.0,83.3134,83.4199,83.1295,83.1585,208875.0
2024-08-05 11:15:00,85.9,86.09,85.85,85.85,166900.0,83.1585,83.3425,83.1101,83.1101,166900.0
2024-08-05 11:20:00,85.84,85.87,85.64,85.67,155525.0,83.1004,83.1295,82.9068,82.9359,155525.0
2024-08-05 11:25:00,85.67,85.93,85.65,85.89,225602.0,82.9359,83.1876,82.9165,83.1488,225602.0
2024-08-05 11:30:00,85.9,86.16,85.89,86.11,169111.0,83.1585,83.4102,83.1488,83.3618,169111.0
2024-08-05 11:35:00,86.1,86.36,86.04,86.14,218654.0,83.3521,83.6038,83.2941,83.3909,218654.0
2024-08-05 11:40:00,86.14,86.31,86.06,86.28,154697.0,83.3909,83.5554,83.3134,83.5264,154697.0
2024-08-05 11:45:00,86.28,86.35,86.16,86.24,180635.0,83.5264,83.5942,83.4102,83.4877,180635.0
2024-08-05 11:50:00,86.24,86.52,86.21,86.5,233573.0,83.4877,83.7587,83.4586,83.7394,233573.0
2024-08-05 11:55:00,86.49,86.71,86.35,86.69,215263.0,83.7297,83.9427,83.5942,83.9233,215263.0
2024-08-05 12:00:00,86.69,86.95,86.68,86.92,326135.0,83.9233,84.175,83.9136,84.146,326135.0
2024-08-05 12:05:00,86.92,86.96,86.83,86.92,157171.0,84.146,84.1847,84.0588,84.146,157171.0
2024-08-05 12:10:00,86.91,87.06,86.86,87.05,116654.0,84.1363,84.2815,84.0879,84.2718,116654.0
2024-08-05 12:15:00,87.05,87.11,86.95,87.05,159992.0,84.2718,84.3299,84.175,84.2718,159992.0
2024-08-05 12:20:00,87.04,87.18,86.99,87.06,140997.0,84.2621,84.3977,84.2137,84.2815,140997.0
2024-08-05 12:25:00,87.06,87.15,87.02,87.09,140125.0,84.2815,84.3686,84.2428,84.3105,140125.0
2024-08-05 12:30:00,87.09,87.09,86.75,86.76,230080.0,84.3105,84.3105,83.9814,83.9911,230080.0
2024-08-05 12:35:00,86.76,86.79,86.67,86.78,162521.0,83.9911,84.0201,83.904,84.0104,162521.0
2024-08-05 12:40:00,86.77,86.81,86.58,86.59,93634.0,84.0008,84.0395,83.8168,83.8265,93634.0
2024-08-05 12:45:00,86.59,86.61,86.47,86.57,135305.0,83.8265,83.8459,83.7103,83.8071,135305.0
2024-08-05 12:50:00,86.58,86.65,86.48,86.58,104243.0,83.8168,83.8846,83.72,83.8168,104243.0
2024-08-05 12:55:00,86.58,86.74,86.53,86.66,175684.0,83.8168,83.9717,83.7684,83.8943,175684.0
2024-08-05 13:00:00,86.66,86.77,86.62,86.75,136048.0,83.8943,84.0008,83.8555,83.9814,136048.0
2024-08-05 13:05:00,86.75,86.88,86.68,86.76,116967.0,83.9814,84.1073,83.9136,83.9911,116967.0
2024-08-05 13:10:00,86.76,86.88,86.72,86.86,107322.0,83.9911,84.1073,83.9524,84.0879,107322.0
2024-08-05 13:15:00,86.86,86.9,86.75,86.75,76235.0,84.0879,84.1266,83.9814,83.9814,76235.0
2024-08-05 13:20:00,86.76,86.93,86.74,86.92,144154.0,83.9911,84.1557,83.9717,84.146,144154.0
2024-08-05 13:25:00,86.92,86.95,86.71,86.74,118918.0,84.146,84.175,83.9427,83.9717,118918.0
2024-08-05 13:30:00,86.74,86.82,86.66,86.78,129719.0,83.9717,84.0492,83.8943,84.0104,129719.0
2024-08-05 13:35:00,86.76,86.88,86.69,86.88,79183.0,83.9911,84.1073,83.9233,84.1073,79183.0
2024-08-05 13:40:00,86.87,86.89,86.59,86.65,99323.0,84.0976,84.1169,83.8265,83.8846,99323.0
2024-08-05 13:45:00,86.65,86.77,86.64,86.66,97252.0,83.8846,84.0008,83.8749,83.8943,97252.0
2024-08-05 13:50:00,86.66,86.7,86.55,86.59,107229.0,83.8943,83.933,83.7878,83.8265,107229.0
2024-08-05 13:55:00,86.58,86.66,86.52,86.64,115809.0,83.8168,83.8943,83.7587,83.8749,115809.0
2024-08-05 14:00:00,86.64,86.67,86.56,86.61,237796.0,83.8749,83.904,83.7975,83.8459,237796.0
2024-08-05 14:05:00,86.6,86.79,86.58,86.78,85640.0,83.8362,84.0201,83.8168,84.0104,85640.0
2024-08-05 14:10:00,86.79,86.8,86.67,86.75,90407.0,84.0201,84.0298,83.904,83.9814,90407.0
2024-08-05 14:15:00,86.75,86.94,86.72,86.94,101891.0,83.9814,84.1653,83.9524,84.1653,101891.0
2024-08-05 14:20:00,86.96,87.07,86.94,87.06,132886.0,84.1847,84.2912,84.1653,84.2815,132886.0
2024-08-05 14:25:00,87.06,87.1,86.9,86.97,126729.0,84.2815,84.3202,84.1266,84.1944,126729.0
2024-08-05 14:30:00,86.96,87.05,86.89,86.9,156875.0,84.1847,84.2718,84.1169,84.1266,156875.0
2024-08-05 14:35:00,86.9,86.95,86.81,86.83,150420.0,84.1266,84.175,84.0395,84.0588,150420.0
2024-08-05 14:40:00,86.83,86.93,86.77,86.92,141574.0,84.0588,84.1557,84.0008,84.146,141574.0
2024-08-05 14:45:00,86.91,86.91,86.71,86.79,117741.0,84.1363,84.1363,83.9427,84.0201,117741.0
2024-08-05 14:50:00,86.79,86.87,86.71,86.72,109035.0,84.0201,84.0976,83.9427,83.9524,109035.0
2024-08-05 14:55:00,86.73,86.84,86.7,86.81,80407.0,83.962,84.0685,83.933,84.0395,80407.0
2024-08-05 15:00:00,86.81,86.87,86.7,86.8,382885.0,84.0395,84.0976,83.933,84.0298,382885.0
2024-08-05 15:05:00,86.8,86.83,86.73,86.79,97240.0,84.0298,84.0588,83.962,84.0201,97240.0
2024-08-05 15:10:00,86.79,86.81,86.75,86.77,95236.0,84.0201,84.0395,83.9814,84.0008,95236.0
2024-08-05 15:15:00,86.76,86.8,86.71,86.76,80781.0,83.9911,84.0298,83.9427,83.9911,80781.0
2024-08-05 15:20:00,86.75,86.85,86.72,86.81,134963.0,83.9814,84.0782,83.9524,84.0395,134963.0
2024-08-05 15:25:00,86.81,86.82,86.65,86.7,127882.0,84.0395,84.0492,83.8846,83.933,127882.0
2024-08-05 15:30:00,86.71,86.72,86.47,86.5,207556.0,83.9427,83.9524,83.7103,83.7394,207556.0
2024-08-05 15:35:00,86.48,86.51,86.31,86.32,323399.0,83.72,83.7491,83.5554,83.5651,323399.0
2024-08-05 15:40:00,86.31,86.45,86.28,86.41,506229.0,83.5554,83.691,83.5264,83.6523,506229.0
2024-08-05 15:45:00,86.42,86.53,86.39,86.44,322875.0,83.6619,83.7684,83.6329,83.6813,322875.0
2024-08-05 15:50:00,86.43,86.59,86.34,86.36,792423.0,83.6716,83.8265,83.5845,83.6038,792423.0
2024-08-05 15:55:00,86.37,86.6,86.37,86.58,1719644.0,83.6135,83.8362,83.6135,83.8168,1719644.0
2024-08-06 09:30:00,86.77,86.93,86.43,86.74,676120.0,84.0008,84.1557,83.6716,83.9717,676120.0
2024-08-06 09:35:00,86.74,87.09,86.6,87.03,351820.0,83.9717,84.3105,83.8362,84.2525,351820.0
2024-08-06 09:40:00,87.01,87.23,86.97,87.13,379479.0,84.2331,84.4461,84.1944,84.3493,379479.0
2024-08-06 09:45:00,87.11,87.29,86.9,87.13,227682.0,84.3299,84.5042,84.1266,84.3493,227682.0
2024-08-06 09:50:00,87.12,87.3,87.0,87.3,175198.0,84.3396,84.5138,84.2234,84.5138,175198.0
2024-08-06 09:55:00,87.3,87.49,87.2,87.26,181124.0,84.5138,84.6978,84.417,84.4751,181124.0
2024-08-06 10:00:00,87.23,87.4,87.12,87.3,242394.0,84.4461,84.6107,84.3396,84.5138,242394.0
2024-08-06 10:05:00,87.29,87.48,87.29,87.48,208443.0,84.5042,84.6881,84.5042,84.6881,208443.0
2024-08-06 10:10:00,87.48,87.52,87.26,87.36,218235.0,84.6881,84.7268,84.4751,84.5719,218235.0
2024-08-06 10:15:00,87.36,87.51,87.24,87.38,191236.0,84.5719,84.7171,84.4558,84.5913,191236.0
2024-08-06 10:20:00,87.39,87.52,87.32,87.43,141550.0,84.601,84.7268,84.5332,84.6397,141550.0
2024-08-06 10:25:00,87.43,87.62,87.42,87.46,142073.0,84.6397,84.8236,84.63,84.6687,142073.0
2024-08-06 10:30:00,87.45,87.69,87.36,87.68,169584.0,84.6591,84.8914,84.5719,84.8817,169584.0
2024-08-06 10:35:00,87.68,87.76,87.53,87.53,121799.0,84.8817,84.9592,84.7365,84.7365,121799.0
2024-08-06 10:40:00,87.52,87.78,87.52,87.73,92673.0,84.7268,84.9785,84.7268,84.9301,92673.0
2024-08-06 10:45:00,87.72,87.96,87.72,87.83,140345.0,84.9204,85.1528,84.9204,85.0269,140345.0
2024-08-06 10:50:00,87.82,87.94,87.75,87.87,86525.0,85.0173,85.1334,84.9495,85.0657,86525.0
2024-08-06 10:55:00,87.85,87.86,87.61,87.64,95002.0,85.0463,85.056,84.814,84.843,95002.0
2024-08-06 11:00:00,87.63,87.72,87.59,87.63,93889.0,84.8333,84.9204,84.7946,84.8333,93889.0
2024-08-06 11:05:00,87.64,87.73,87.37,87.37,149447.0,84.843,84.9301,84.5816,84.5816,149447.0
2024-08-06 11:10:00,87.37,87.44,87.26,87.32,158578.0,84.5816,84.6494,84.4751,84.5332,158578.0
2024-08-06 11:15:00,87.32,87.37,87.23,87.26,95635.0,84.5332,84.5816,84.4461,84.4751,95635.0
2024-08-06 11:20:00,87.25,87.25,87.11,87.12,151604.0,84.4654,84.4654,84.3299,84.3396,151604.0
2024-08-06 11:25:00,87.12,87.29,87.05,87.07,113580.0,84.3396,84.5042,84.2718,84.2912,113580.0
2024-08-06 11:30:00,87.07,87.28,87.05,87.23,131646.0,84.2912,84.4945,84.2718,84.4461,131646.0
2024-08-06 11:35:00,87.23,87.38,87.16,87.26,93236.0,84.4461,84.5913,84.3783,84.4751,93236.0
2024-08-06 11:40:00,87.27,87.32,87.18,87.32,113948.0,84.4848,84.5332,84.3977,84.5332,113948.0
2024-08-06 11:45:00,87.33,87.36,87.28,87.36,101441.0,84.5429,84.5719,84.4945,84.5719,101441.0
2024-08-06 11:50:00,87.37,87.45,87.31,87.35,103809.0,84.5816,84.6591,84.5235,84.5623,103809.0
2024-08-06 11:55:00,87.36,87.51,87.35,87.44,103961.0,84.5719,84.7171,84.5623,84.6494,103961.0
2024-08-06 12:00:00,87.44,87.56,87.4,87.46,72216.0,84.6494,84.7655,84.6107,84.6687,72216.0
2024-08-06 12:05:00,87.46,87.6,87.43,87.46,58543.0,84.6687,84.8043,84.6397,84.6687,58543.0
2024-08-06 12:10:00,87.47,87.56,87.47,87.54,56137.0,84.6784,84.7655,84.6784,84.7462,56137.0
2024-08-06 12:15:00,87.54,87.69,87.52,87.56,80206.0,84.7462,84.8914,84.7268,84.7655,80206.0
2024-08-06 12:20:00,87.55,87.59,87.48,87.57,46833.0,84.7559,84.7946,84.6881,84.7752,46833.0
2024-08-06 12:25:00,87.56,87.58,87.45,87.51,72754.0,84.7655,84.7849,84.6591,84.7171,72754.0
2024-08-06 12:30:00,87.51,87.55,87.42,87.55,68773.0,84.7171,84.7559,84.63,84.7559,68773.0
2024-08-06 12:35:00,87.55,87.59,87.41,87.59,50957.0,84.7559,84.7946,84.6203,84.7946,50957.0
2024-08-06 12:40:00,87.59,87.62,87.48,87.52,80055.0,84.7946,84.8236,84.6881,84.7268,80055.0
2024-08-06 12:45:00,87.52,87.57,87.48,87.48,188357.0,84.7268,84.7752,84.6881,84.6881,188357.0
2024-08-06 12:50:00,87.48,87.62,87.47,87.56,123028.0,84.6881,84.8236,84.6784,84.7655,123028.0
2024-08-06 12:55:00,87.57,87.59,87.49,87.55,63826.0,84.7752,84.7946,84.6978,84.7559,63826.0
2024-08-06 13:00:00,87.56,87.64,87.51,87.58,117429.0,84.7655,84.843,84.7171,84.7849,117429.0
2024-08-06 13:05:00,87.58,87.61,87.42,87.47,114061.0,84.7849,84.814,84.63,84.6784,114061.0
2024-08-06 13:10:00,87.46,87.59,87.39,87.54,52654.0,84.6687,84.7946,84.601,84.7462,52654.0
2024-08-06 13:15:00,87.55,87.67,87.5,87.61,92572.0,84.7559,84.872,84.7075,84.814,92572.0
2024-08-06 13:20:00,87.6,87.66,87.54,87.58,37897.0,84.8043,84.8624,84.7462,84.7849,37897.0
2024-08-06 13:25:00,87.58,87.72,87.58,87.66,38829.0,84.7849,84.9204,84.7849,84.8624,38829.0
2024-08-06 13:30:00,87.67,87.73,87.58,87.71,61067.0,84.872,84.9301,84.7849,84.9108,61067.0
2024-08-06 13:35:00,87.7,87.76,87.63,87.76,55547.0,84.9011,84.9592,84.8333,84.9592,55547.0
2024-08-06 13:40:00,87.76,87.79,87.63,87.73,48519.0,84.9592,84.9882,84.8333,84.9301,48519.0
2024-08-06 13:45:00,87.73,87.74,87.66,87.7,68744.0,84.9301,84.9398,84.8624,84.9011,68744.0
2024-08-06 13:50:00,87.71,87.75,87.6,87.74,267967.0,84.9108,84.9495,84.8043,84.9398,267967.0
2024-08-06 13:55:00,87.74,87.8,87.69,87.71,43952.0,84.9398,84.9979,84.8914,84.9108,43952.0
2024-08-06 14:00:00,87.72,87.77,87.58,87.61,57009.0,84.9204,84.9688,84.7849,84.814,57009.0
2024-08-06 14:05:00,87.61,87.61,87.48,87.51,55278.0,84.814,84.814,84.6881,84.7171,55278.0
2024-08-06 14:10:00,87.52,87.55,87.35,87.38,89332.0,84.7268,84.7559,84.5623,84.5913,89332.0
2024-08-06 14:15:00,87.38,87.56,87.36,87.54,108818.0,84.5913,84.7655,84.5719,84.7462,108818.0
2024-08-06 14:20:00,87.55,87.69,87.54,87.69,72056.0,84.7559,84.8914,84.7462,84.8914,72056.0
2024-08-06 14:25:00,87.69,87.71,87.59,87.68,130440.0,84.8914,84.9108,84.7946,84.8817,130440.0
2024-08-06 14:30:00,87.68,87.81,87.64,87.8,77042.0,84.8817,85.0076,84.843,84.9979,77042.0
2024-08-06 14:35:00,87.8,87.9,87.76,87.88,72147.0,84.9979,85.0947,84.9592,85.0753,72147.0
2024-08-06 14:40:00,87.87,87.92,87.86,87.88,70032.0,85.0657,85.1141,85.056,85.0753,70032.0
2024-08-06 14:45:00,87.89,87.93,87.82,87.9,66858.0,85.085,85.1237,85.0173,85.0947,66858.0
2024-08-06 14:50:00,87.9,87.93,87.79,87.79,60966.0,85.0947,85.1237,84.9882,84.9882,60966.0
2024-08-06 14:55:00,87.8,87.83,87.56,87.56,85562.0,84.9979,85.0269,84.7655,84.7655,85562.0
2024-08-06 15:00:00,87.56,87.59,87.41,87.44,141130.0,84.7655,84.7946,84.6203,84.6494,141130.0
2024-08-06 15:05:00,87.46,87.46,87.25,87.42,255279.0,84.6687,84.6687,84.4654,84.63,255279.0
2024-08-06 15:10:00,87.42,87.5,87.37,87.5,103436.0,84.63,84.7075,84.5816,84.7075,103436.0
2024-08-06 15:15:00,87.49,87.49,87.31,87.48,96043.0,84.6978,84.6978,84.5235,84.6881,96043.0
2024-08-06 15:20:00,87.47,87.68,87.44,87.67,129759.0,84.6784,84.8817,84.6494,84.872,129759.0
2024-08-06 15:25:00,87.67,87.77,87.65,87.68,131669.0,84.872,84.9688,84.8527,84.8817,131669.0
2024-08-06 15:30:00,87.69,87.72,87.55,87.67,161742.0,84.8914,84.9204,84.7559,84.872,161742.0
2024-08-06 15:35:00,87.66,87.76,87.65,87.69,199746.0,84.8624,84.9592,84.8527,84.8914,199746.0
2024-08-06 15:40:00,87.69,87.73,87.58,87.58,149592.0,84.8914,84.9301,84.7849,84.7849,149592.0
2024-08-06 15:45:00,87.58,87.62,87.43,87.43,206268.0,84.7849,84.8236,84.6397,84.6397,206268.0
2024-08-06 15:50:00,87.43,87.57,87.27,87.29,519411.0,84.6397,84.7752,84.4848,84.5042,519411.0
2024-08-06 15:55:00,87.29,87.3,86.99,87.01,1310182.0,84.5042,84.5138,84.2137,84.2331,1310182.0
2024-08-07 09:30:00,88.04,88.47,88.01,88.22,436027.0,85.2302,85.6465,85.2012,85.4045,436027.0
2024-08-07 09:35:00,88.22,88.56,88.17,88.45,255067.0,85.4045,85.7336,85.3561,85.6271,255067.0
2024-08-07 09:40:00,88.45,88.59,88.32,88.38,161316.0,85.6271,85.7627,85.5013,85.5594,161316.0
2024-08-07 09:45:00,88.39,88.62,88.39,88.54,183595.0,85.5691,85.7917,85.5691,85.7143,183595.0
2024-08-07 09:50:00,88.54,88.65,88.36,88.63,112624.0,85.7143,85.8208,85.54,85.8014,112624.0
2024-08-07 09:55:00,88.63,88.78,88.59,88.76,201300.0,85.8014,85.9466,85.7627,85.9273,201300.0
2024-08-07 10:00:00,88.75,88.78,88.55,88.59,188749.0,85.9176,85.9466,85.724,85.7627,188749.0
2024-08-07 10:05:00,88.6,88.65,88.41,88.55,155849.0,85.7724,85.8208,85.5884,85.724,155849.0
2024-08-07 10:10:00,88.54,88.56,88.13,88.15,120698.0,85.7143,85.7336,85.3174,85.3367,120698.0
2024-08-07 10:15:00,88.15,88.24,88.09,88.16,207201.0,85.3367,85.4238,85.2786,85.3464,207201.0
2024-08-07 10:20:00,88.17,88.45,88.17,88.34,156179.0,85.3561,85.6271,85.3561,85.5207,156179.0
2024-08-07 10:25:00,88.33,88.33,88.09,88.12,123907.0,85.511,85.511,85.2786,85.3077,123907.0
2024-08-07 10:30:00,88.13,88.36,88.08,88.1,226933.0,85.3174,85.54,85.269,85.2883,226933.0
2024-08-07 10:35:00,88.09,88.21,88.03,88.03,86601.0,85.2786,85.3948,85.2206,85.2206,86601.0
2024-08-07 10:40:00,88.04,88.36,88.04,88.33,99666.0,85.2302,85.54,85.2302,85.511,99666.0
2024-08-07 10:45:00,88.32,88.43,88.27,88.31,138122.0,85.5013,85.6078,85.4529,85.4916,138122.0
2024-08-07 10:50:00,88.32,88.45,88.31,88.43,106380.0,85.5013,85.6271,85.4916,85.6078,106380.0
2024-08-07 10:55:00,88.42,88.63,88.42,88.6,121340.0,85.5981,85.8014,85.5981,85.7724,121340.0
2024-08-07 11:00:00,88.61,88.76,88.55,88.76,158263.0,85.782,85.9273,85.724,85.9273,158263.0
2024-08-07 11:05:00,88.76,88.84,88.68,88.71,195239.0,85.9273,86.0047,85.8498,85.8788,195239.0
2024-08-07 11:10:00,88.71,88.75,88.59,88.65,60679.0,85.8788,85.9176,85.7627,85.8208,60679.0
2024-08-07 11:15:00,88.64,88.73,88.52,88.55,117718.0,85.8111,85.8982,85.6949,85.724,117718.0
2024-08-07 11:20:00,88.55,88.69,88.54,88.69,54141.0,85.724,85.8595,85.7143,85.8595,54141.0
2024-08-07 11:25:00,88.69,88.8,88.65,88.76,110077.0,85.8595,85.966,85.8208,85.9273,110077.0
2024-08-07 11:30:00,88.77,88.78,88.69,88.7,45348.0,85.9369,85.9466,85.8595,85.8692,45348.0
2024-08-07 11:35:00,88.68,88.89,88.68,88.82,60955.0,85.8498,86.0531,85.8498,85.9853,60955.0
2024-08-07 11:40:00,88.81,88.9,88.65,88.67,62555.0,85.9757,86.0628,85.8208,85.8401,62555.0
2024-08-07 11:45:00,88.66,88.66,88.5,88.64,58759.0,85.8304,85.8304,85.6756,85.8111,58759.0
2024-08-07 11:50:00,88.64,88.77,88.62,88.77,60112.0,85.8111,85.9369,85.7917,85.9369,60112.0
2024-08-07 11:55:00,88.78,88.89,88.77,88.81,41038.0,85.9466,86.0531,85.9369,85.9757,41038.0
2024-08-07 12:00:00,88.81,88.83,88.6,88.64,82474.0,85.9757,85.995,85.7724,85.8111,82474.0
2024-08-07 12:05:00,88.63,88.75,88.6,88.64,75363.0,85.8014,85.9176,85.7724,85.8111,75363.0
2024-08-07 12:10:00,88.63,88.67,88.51,88.66,64395.0,85.8014,85.8401,85.6852,85.8304,64395.0
2024-08-07 12:15:00,88.66,88.7,88.58,88.59,60602.0,85.8304,85.8692,85.753,85.7627,60602.0
2024-08-07 12:20:00,88.58,88.81,88.51,88.81,178981.0,85.753,85.9757,85.6852,85.9757,178981.0
2024-08-07 12:25:00,88.8,88.93,88.69,88.82,412443.0,85.966,86.0918,85.8595,85.9853,412443.0
2024-08-07 12:30:00,88.82,88.88,88.74,88.87,111787.0,85.9853,86.0434,85.9079,86.0337,111787.0
2024-08-07 12:35:00,88.87,88.94,88.76,88.77,82938.0,86.0337,86.1015,85.9273,85.9369,82938.0
2024-08-07 12:40:00,88.77,88.82,88.66,88.66,80037.0,85.9369,85.9853,85.8304,85.8304,80037.0
2024-08-07 12:45:00,88.66,88.72,88.51,88.52,105584.0,85.8304,85.8885,85.6852,85.6949,105584.0
2024-08-07 12:50:00,88.51,88.58,88.41,88.42,89504.0,85.6852,85.753,85.5884,85.5981,89504.0
2024-08-07 12:55:00,88.41,88.44,88.28,88.29,106179.0,85.5884,85.6175,85.4626,85.4723,106179.0
2024-08-07 13:00:00,88.28,88.31,88.16,88.22,159895.0,85.4626,85.4916,85.3464,85.4045,159895.0
2024-08-07 13:05:00,88.19,88.19,88.01,88.04,143114.0,85.3754,85.3754,85.2012,85.2302,143114.0
2024-08-07 13:10:00,88.04,88.14,88.01,88.08,154210.0,85.2302,85.327,85.2012,85.269,154210.0
2024-08-07 13:15:00,88.07,88.1,87.97,88.04,118708.0,85.2593,85.2883,85.1625,85.2302,118708.0
2024-08-07 13:20:00,88.05,88.23,88.05,88.18,138021.0,85.2399,85.4142,85.2399,85.3658,138021.0
2024-08-07 13:25:00,88.19,88.34,88.17,88.18,75589.0,85.3754,85.5207,85.3561,85.3658,75589.0
2024-08-07 13:30:00,88.18,88.35,88.18,88.34,106925.0,85.3658,85.5303,85.3658,85.5207,106925.0
2024-08-07 13:35:00,88.34,88.49,88.32,88.42,98327.0,85.5207,85.6659,85.5013,85.5981,98327.0
2024-08-07 13:40:00,88.42,88.47,88.33,88.39,86271.0,85.5981,85.6465,85.511,85.5691,86271.0
2024-08-07 13:45:00,88.39,88.43,88.04,88.06,156388.0,85.5691,85.6078,85.2302,85.2496,156388.0
2024-08-07 13:50:00,88.06,88.1,87.93,88.01,105312.0,85.2496,85.2883,85.1237,85.2012,105312.0
2024-08-07 13:55:00,88.0,88.0,87.87,87.94,138464.0,85.1915,85.1915,85.0657,85.1334,138464.0
2024-08-07 14:00:00,87.94,87.97,87.79,87.83,112850.0,85.1334,85.1625,84.9882,85.0269,112850.0
2024-08-07 14:05:00,87.83,87.86,87.76,87.79,102456.0,85.0269,85.056,84.9592,84.9882,102456.0
2024-08-07 14:10:00,87.8,87.85,87.67,87.67,109807.0,84.9979,85.0463,84.872,84.872,109807.0
2024-08-07 14:15:00,87.67,87.73,87.52,87.59,136475.0,84.872,84.9301,84.7268,84.7946,136475.0
2024-08-07 14:20:00,87.58,87.77,87.58,87.69,65167.0,84.7849,84.9688,84.7849,84.8914,65167.0
2024-08-07 14:25:00,87.69,87.88,87.66,87.81,113142.0,84.8914,85.0753,84.8624,85.0076,113142.0
2024-08-07 14:30:00,87.8,87.83,87.67,87.8,68550.0,84.9979,85.0269,84.872,84.9979,68550.0
2024-08-07 14:35:00,87.79,87.8,87.71,87.72,97052.0,84.9882,84.9979,84.9108,84.9204,97052.0
2024-08-07 14:40:00,87.73,87.84,87.69,87.7,102269.0,84.9301,85.0366,84.8914,84.9011,102269.0
2024-08-07 14:45:00,87.7,87.82,87.58,87.64,91153.0,84.9011,85.0173,84.7849,84.843,91153.0
2024-08-07 14:50:00,87.64,87.64,87.53,87.53,77787.0,84.843,84.843,84.7365,84.7365,77787.0
2024-08-07 14:55:00,87.53,87.74,87.53,87.68,60969.0,84.7365,84.9398,84.7365,84.8817,60969.0
2024-08-07 15:00:00,87.69,87.91,87.68,87.85,120905.0,84.8914,85.1044,84.8817,85.0463,120905.0
2024-08-07 15:05:00,87.85,87.92,87.73,87.78,67484.0,85.0463,85.1141,84.9301,84.9785,67484.0
2024-08-07 15:10:00,87.79,87.87,87.74,87.77,76470.0,84.9882,85.0657,84.9398,84.9688,76470.0
2024-08-07 15:15:00,87.77,87.89,87.77,87.88,62851.0,84.9688,85.085,84.9688,85.0753,62851.0
2024-08-07 15:20:00,87.87,87.95,87.8,87.83,78247.0,85.0657,85.1431,84.9979,85.0269,78247.0
2024-08-07 15:25:00,87.82,87.89,87.76,87.87,92511.0,85.0173,85.085,84.9592,85.0657,92511.0
2024-08-07 15:30:00,87.86,87.88,87.72,87.82,129128.0,85.056,85.0753,84.9204,85.0173,129128.0
2024-08-07 15:35:00,87.82,87.92,87.8,87.81,76710.0,85.0173,85.1141,84.9979,85.0076,76710.0
2024-08-07 15:40:00,87.81,87.81,87.65,87.68,144029.0,85.0076,85.0076,84.8527,84.8817,144029.0
2024-08-07 15:45:00,87.67,87.83,87.67,87.77,127613.0,84.872,85.0269,84.872,84.9688,127613.0
2024-08-07 15:50:00,87.77,87.83,87.43,87.5,324780.0,84.9688,85.0269,84.6397,84.7075,324780.0
2024-08-07 15:55:00,87.52,87.52,87.28,87.36,819310.0,84.7268,84.7268,84.4945,84.5719,819310.0
2024-08-08 09:30:00,87.58,88.1,87.58,88.01,308381.0,84.7849,85.2883,84.7849,85.2012,308381.0
2024-08-08 09:35:00,87.99,88.15,87.87,88.06,156180.0,85.1818,85.3367,85.0657,85.2496,156180.0
2024-08-08 09:40:00,88.06,88.21,87.92,88.04,176381.0,85.2496,85.3948,85.1141,85.2302,176381.0
2024-08-08 09:45:00,88.05,88.36,88.04,88.3,171267.0,85.2399,85.54,85.2302,85.4819,171267.0
2024-08-08 09:50:00,88.31,88.59,88.26,88.59,147776.0,85.4916,85.7627,85.4432,85.7627,147776.0
2024-08-08 09:55:00,88.59,88.69,88.46,88.65,141580.0,85.7627,85.8595,85.6368,85.8208,141580.0
2024-08-08 10:00:00,88.67,88.73,88.61,88.64,145231.0,85.8401,85.8982,85.782,85.8111,145231.0
2024-08-08 10:05:00,88.64,88.7,88.49,88.59,124401.0,85.8111,85.8692,85.6659,85.7627,124401.0
2024-08-08 10:10:00,88.59,88.76,88.56,88.64,80498.0,85.7627,85.9273,85.7336,85.8111,80498.0
2024-08-08 10:15:00,88.63,88.72,88.55,88.58,102165.0,85.8014,85.8885,85.724,85.753,102165.0
2024-08-08 10:20:00,88.58,88.63,88.49,88.61,81180.0,85.753,85.8014,85.6659,85.782,81180.0
2024-08-08 10:25:00,88.63,88.77,88.62,88.71,83412.0,85.8014,85.9369,85.7917,85.8788,83412.0
2024-08-08 10:30:00,88.7,88.86,88.68,88.83,94163.0,85.8692,86.0241,85.8498,85.995,94163.0
2024-08-08 10:35:00,88.82,88.92,88.77,88.81,145964.0,85.9853,86.0821,85.9369,85.9757,145964.0
2024-08-08 10:40:00,88.81,88.84,88.73,88.8,75298.0,85.9757,86.0047,85.8982,85.966,75298.0
2024-08-08 10:45:00,88.8,88.85,88.73,88.83,111583.0,85.966,86.0144,85.8982,85.995,111583.0
2024-08-08 10:50:00,88.82,88.85,88.72,88.81,82693.0,85.9853,86.0144,85.8885,85.9757,82693.0
2024-08-08 10:55:00,88.81,88.94,88.78,88.89,69407.0,85.9757,86.1015,85.9466,86.0531,69407.0
2024-08-08 11:00:00,88.89,88.97,88.83,88.84,98755.0,86.0531,86.1306,85.995,86.0047,98755.0
2024-08-08 11:05:00,88.84,88.92,88.81,88.91,67671.0,86.0047,86.0821,85.9757,86.0725,67671.0
2024-08-08 11:10:00,88.9,88.95,88.72,88.73,86710.0,86.0628,86.1112,85.8885,85.8982,86710.0
2024-08-08 11:15:00,88.73,88.89,88.73,88.84,92931.0,85.8982,86.0531,85.8982,86.0047,92931.0
2024-08-08 11:20:00,88.85,88.94,88.82,88.83,79554.0,86.0144,86.1015,85.9853,85.995,79554.0
2024-08-08 11:25:00,88.83,88.94,88.81,88.85,61188.0,85.995,86.1015,85.9757,86.0144,61188.0
2024-08-08 11:30:00,88.84,88.86,88.67,88.68,106571.0,86.0047,86.0241,85.8401,85.8498,106571.0
2024-08-08 11:35:00,88.69,88.72,88.56,88.65,141773.0,85.8595,85.8885,85.7336,85.8208,141773.0
2024-08-08 11:40:00,88.64,88.69,88.56,88.61,92687.0,85.8111,85.8595,85.7336,85.782,92687.0
2024-08-08 11:45:00,88.61,88.61,88.51,88.55,86764.0,85.782,85.782,85.6852,85.724,86764.0
2024-08-08 11:50:00,88.55,88.74,88.54,88.71,85988.0,85.724,85.9079,85.7143,85.8788,85988.0
2024-08-08 11:55:00,88.71,88.78,88.66,88.68,57400.0,85.8788,85.9466,85.8304,85.8498,57400.0
2024-08-08 12:00:00,88.69,88.81,88.63,88.8,121387.0,85.8595,85.9757,85.8014,85.966,121387.0
2024-08-08 12:05:00,88.81,88.87,88.79,88.86,42301.0,85.9757,86.0337,85.9563,86.0241,42301.0
2024-08-08 12:10:00,88.86,88.96,88.79,88.88,72262.0,86.0241,86.1209,85.9563,86.0434,72262.0
2024-08-08 12:15:00,88.87,88.9,88.74,88.85,88460.0,86.0337,86.0628,85.9079,86.0144,88460.0
2024-08-08 12:20:00,88.86,88.96,88.84,88.96,36448.0,86.0241,86.1209,86.0047,86.1209,36448.0
2024-08-08 12:25:00,88.96,89.0,88.84,88.89,54581.0,86.1209,86.1596,86.0047,86.0531,54581.0
2024-08-08 12:30:00,88.89,88.89,88.75,88.81,41740.0,86.0531,86.0531,85.9176,85.9757,41740.0
2024-08-08 12:35:00,88.82,88.88,88.65,88.67,55231.0,85.9853,86.0434,85.8208,85.8401,55231.0
2024-08-08 12:40:00,88.66,88.77,88.66,88.75,44652.0,85.8304,85.9369,85.8304,85.9176,44652.0
2024-08-08 12:45:00,88.76,88.87,88.75,88.87,52423.0,85.9273,86.0337,85.9176,86.0337,52423.0
2024-08-08 12:50:00,88.87,88.96,88.83,88.94,38580.0,86.0337,86.1209,85.995,86.1015,38580.0
2024-08-08 12:55:00,88.94,88.98,88.85,88.87,32395.0,86.1015,86.1402,86.0144,86.0337,32395.0
2024-08-08 13:00:00,88.88,88.91,88.83,88.89,94457.0,86.0434,86.0725,85.995,86.0531,94457.0
2024-08-08 13:05:00,88.9,88.91,88.79,88.86,88838.0,86.0628,86.0725,85.9563,86.0241,88838.0
2024-08-08 13:10:00,88.86,89.0,88.84,88.97,30270.0,86.0241,86.1596,86.0047,86.1306,30270.0
2024-08-08 13:15:00,88.98,89.08,88.96,89.08,57769.0,86.1402,86.237,86.1209,86.237,57769.0
2024-08-08 13:20:00,89.08,89.16,89.06,89.11,53108.0,86.237,86.3145,86.2177,86.2661,53108.0
2024-08-08 13:25:00,89.12,89.17,89.09,89.13,55397.0,86.2758,86.3242,86.2467,86.2854,55397.0
2024-08-08 13:30:00,89.13,89.2,89.09,89.1,61667.0,86.2854,86.3532,86.2467,86.2564,61667.0
2024-08-08 13:35:00,89.1,89.12,89.01,89.11,76506.0,86.2564,86.2758,86.1693,86.2661,76506.0
2024-08-08 13:40:00,89.12,89.17,89.02,89.03,86777.0,86.2758,86.3242,86.179,86.1886,86777.0
2024-08-08 13:45:00,89.04,89.12,89.02,89.04,35212.0,86.1983,86.2758,86.179,86.1983,35212.0
2024-08-08 13:50:00,89.03,89.16,89.02,89.13,60011.0,86.1886,86.3145,86.179,86.2854,60011.0
2024-08-08 13:55:00,89.12,89.18,89.1,89.15,134808.0,86.2758,86.3338,86.2564,86.3048,134808.0
2024-08-08 14:00:00,89.14,89.24,89.1,89.22,54713.0,86.2951,86.3919,86.2564,86.3726,54713.0
2024-08-08 14:05:00,89.22,89.28,89.19,89.23,43018.0,86.3726,86.4307,86.3435,86.3823,43018.0
2024-08-08 14:10:00,89.23,89.28,89.22,89.27,38432.0,86.3823,86.4307,86.3726,86.421,38432.0
2024-08-08 14:15:00,89.27,89.33,89.19,89.22,117335.0,86.421,86.4791,86.3435,86.3726,117335.0
2024-08-08 14:20:00,89.22,89.24,89.14,89.18,78866.0,86.3726,86.3919,86.2951,86.3338,78866.0
2024-08-08 14:25:00,89.17,89.21,89.06,89.13,49258.0,86.3242,86.3629,86.2177,86.2854,49258.0
2024-08-08 14:30:00,89.13,89.16,89.07,89.11,60589.0,86.2854,86.3145,86.2274,86.2661,60589.0
2024-08-08 14:35:00,89.11,89.14,89.05,89.07,64903.0,86.2661,86.2951,86.208,86.2274,64903.0
2024-08-08 14:40:00,89.07,89.09,88.97,89.03,58102.0,86.2274,86.2467,86.1306,86.1886,58102.0
2024-08-08 14:45:00,89.02,89.11,89.0,89.06,49130.0,86.179,86.2661,86.1596,86.2177,49130.0
2024-08-08 14:50:00,89.06,89.15,89.05,89.13,93558.0,86.2177,86.3048,86.208,86.2854,93558.0
2024-08-08 14:55:00,89.14,89.18,89.13,89.13,42558.0,86.2951,86.3338,86.2854,86.2854,42558.0
2024-08-08 15:00:00,89.12,89.16,89.07,89.08,94688.0,86.2758,86.3145,86.2274,86.237,94688.0
2024-08-08 15:05:00,89.07,89.21,89.06,89.19,88298.0,86.2274,86.3629,86.2177,86.3435,88298.0
2024-08-08 15:10:00,89.19,89.2,89.15,89.16,58047.0,86.3435,86.3532,86.3048,86.3145,58047.0
2024-08-08 15:15:00,89.17,89.2,89.12,89.13,72408.0,86.3242,86.3532,86.2758,86.2854,72408.0
2024-08-08 15:20:00,89.14,89.21,89.13,89.16,49942.0,86.2951,86.3629,86.2854,86.3145,49942.0
2024-08-08 15:25:00,89.16,89.25,89.15,89.16,108161.0,86.3145,86.4016,86.3048,86.3145,108161.0
2024-08-08 15:30:00,89.16,89.16,88.99,89.04,115872.0,86.3145,86.3145,86.1499,86.1983,115872.0
2024-08-08 15:35:00,89.04,89.16,88.99,89.15,136719.0,86.1983,86.3145,86.1499,86.3048,136719.0
2024-08-08 15:40:00,89.15,89.26,89.12,89.21,154732.0,86.3048,86.4113,86.2758,86.3629,154732.0
2024-08-08 15:45:00,89.21,89.23,89.05,89.07,194752.0,86.3629,86.3823,86.208,86.2274,194752.0
2024-08-08 15:50:00,89.08,89.14,88.95,88.97,350911.0,86.237,86.2951,86.1112,86.1306,350911.0
2024-08-08 15:55:00,88.97,89.31,88.97,89.22,1156213.0,86.1306,86.4597,86.1306,86.3726,1156213.0
2024-08-09 09:30:00,89.09,89.21,88.79,88.91,265615.0,86.2467,86.3629,85.9563,86.0725,265615.0
2024-08-09 09:35:00,88.91,88.97,88.73,88.82,120089.0,86.0725,86.1306,85.8982,85.9853,120089.0
2024-08-09 09:40:00,88.83,88.98,88.79,88.88,113457.0,85.995,86.1402,85.9563,86.0434,113457.0
2024-08-09 09:45:00,88.88,89.06,88.82,88.84,110089.0,86.0434,86.2177,85.9853,86.0047,110089.0
2024-08-09 09:50:00,88.83,88.92,88.6,88.66,182221.0,85.995,86.0821,85.7724,85.8304,182221.0
2024-08-09 09:55:00,88.66,88.7,88.51,88.57,168328.0,85.8304,85.8692,85.6852,85.7433,168328.0
2024-08-09 10:00:00,88.56,88.74,88.51,88.72,223112.0,85.7336,85.9079,85.6852,85.8885,223112.0
2024-08-09 10:05:00,88.72,88.79,88.62,88.67,99888.0,85.8885,85.9563,85.7917,85.8401,99888.0
2024-08-09 10:10:00,88.67,88.88,88.65,88.8,169692.0,85.8401,86.0434,85.8208,85.966,169692.0
2024-08-09 10:15:00,88.8,88.8,88.57,88.75,1456632.0,85.966,85.966,85.7433,85.9176,1456632.0
2024-08-09 10:20:00,88.75,88.9,88.71,88.9,83237.0,85.9176,86.0628,85.8788,86.0628,83237.0
2024-08-09 10:25:00,88.91,89.01,88.89,88.96,39202.0,86.0725,86.1693,86.0531,86.1209,39202.0
2024-08-09 10:30:00,88.96,89.07,88.93,89.01,39615.0,86.1209,86.2274,86.0918,86.1693,39615.0
2024-08-09 10:35:00,89.01,89.21,88.94,89.16,66280.0,86.1693,86.3629,86.1015,86.3145,66280.0
2024-08-09 10:40:00,89.16,89.26,89.16,89.22,163280.0,86.3145,86.4113,86.3145,86.3726,163280.0
2024-08-09 10:45:00,89.23,89.27,89.06,89.08,80645.0,86.3823,86.421,86.2177,86.237,80645.0
2024-08-09 10:50:00,89.09,89.27,89.09,89.2,82423.0,86.2467,86.421,86.2467,86.3532,82423.0
2024-08-09 10:55:00,89.21,89.35,89.21,89.25,69260.0,86.3629,86.4984,86.3629,86.4016,69260.0
2024-08-09 11:00:00,89.24,89.37,89.22,89.27,87756.0,86.3919,86.5178,86.3726,86.421,87756.0
2024-08-09 11:05:00,89.28,89.37,89.21,89.32,66657.0,86.4307,86.5178,86.3629,86.4694,66657.0
2024-08-09 11:10:00,89.33,89.37,89.27,89.3,78271.0,86.4791,86.5178,86.421,86.45,78271.0
2024-08-09 11:15:00,89.29,89.48,89.28,89.47,57927.0,86.4403,86.6243,86.4307,86.6146,57927.0
2024-08-09 11:20:00,89.46,89.51,89.39,89.43,51719.0,86.6049,86.6533,86.5371,86.5759,51719.0
2024-08-09 11:25:00,89.42,89.48,89.29,89.29,92610.0,86.5662,86.6243,86.4403,86.4403,92610.0
2024-08-09 11:30:00,89.29,89.36,89.26,89.29,54943.0,86.4403,86.5081,86.4113,86.4403,54943.0
2024-08-09 11:35:00,89.3,89.4,89.27,89.39,51450.0,86.45,86.5468,86.421,86.5371,51450.0
2024-08-09 11:40:00,89.39,89.44,89.34,89.4,41171.0,86.5371,86.5856,86.4887,86.5468,41171.0
2024-08-09 11:45:00,89.4,89.48,89.39,89.46,54774.0,86.5468,86.6243,86.5371,86.6049,54774.0
2024-08-09 11:50:00,89.46,89.49,89.41,89.45,46043.0,86.6049,86.634,86.5565,86.5952,46043.0
2024-08-09 11:55:00,89.44,89.44,89.19,89.21,105044.0,86.5856,86.5856,86.3435,86.3629,105044.0
2024-08-09 12:00:00,89.2,89.26,89.16,89.22,64565.0,86.3532,86.4113,86.3145,86.3726,64565.0
2024-08-09 12:05:00,89.23,89.23,89.11,89.14,43870.0,86.3823,86.3823,86.2661,86.2951,43870.0
2024-08-09 12:10:00,89.15,89.21,89.13,89.17,62967.0,86.3048,86.3629,86.2854,86.3242,62967.0
2024-08-09 12:15:00,89.16,89.19,89.11,89.19,60954.0,86.3145,86.3435,86.2661,86.3435,60954.0
2024-08-09 12:20:00,89.18,89.24,89.13,89.16,46011.0,86.3338,86.3919,86.2854,86.3145,46011.0
2024-08-09 12:25:00,89.17,89.34,89.17,89.32,38787.0,86.3242,86.4887,86.3242,86.4694,38787.0
2024-08-09 12:30:00,89.3,89.44,89.29,89.41,53575.0,86.45,86.5856,86.4403,86.5565,53575.0
2024-08-09 12:35:00,89.4,89.48,89.36,89.48,24875.0,86.5468,86.6243,86.5081,86.6243,24875.0
2024-08-09 12:40:00,89.49,89.65,89.45,89.55,234648.0,86.634,86.7888,86.5952,86.692,234648.0
2024-08-09 12:45:00,89.56,89.65,89.52,89.65,50745.0,86.7017,86.7888,86.663,86.7888,50745.0
2024-08-09 12:50:00,89.64,89.7,89.59,89.59,54013.0,86.7792,86.8373,86.7308,86.7308,54013.0
2024-08-09 12:55:00,89.6,89.73,89.6,89.7,65126.0,86.7404,86.8663,86.7404,86.8373,65126.0
2024-08-09 13:00:00,89.7,89.78,89.66,89.67,102964.0,86.8373,86.9147,86.7985,86.8082,102964.0
2024-08-09 13:05:00,89.68,89.7,89.55,89.64,73122.0,86.8179,86.8373,86.692,86.7792,73122.0
2024-08-09 13:10:00,89.64,89.7,89.57,89.69,101918.0,86.7792,86.8373,86.7114,86.8276,101918.0
2024-08-09 13:15:00,89.69,89.72,89.66,89.68,106411.0,86.8276,86.8566,86.7985,86.8179,106411.0
2024-08-09 13:20:00,89.68,89.72,89.63,89.64,69015.0,86.8179,86.8566,86.7695,86.7792,69015.0
2024-08-09 13:25:00,89.63,89.76,89.61,89.76,74505.0,86.7695,86.8953,86.7501,86.8953,74505.0
2024-08-09 13:30:00,89.76,89.79,89.7,89.73,116729.0,86.8953,86.9244,86.8373,86.8663,116729.0
2024-08-09 13:35:00,89.74,89.76,89.66,89.71,84251.0,86.876,86.8953,86.7985,86.8469,84251.0
2024-08-09 13:40:00,89.7,89.71,89.55,89.59,77896.0,86.8373,86.8469,86.692,86.7308,77896.0
2024-08-09 13:45:00,89.59,89.65,89.57,89.6,46993.0,86.7308,86.7888,86.7114,86.7404,46993.0
2024-08-09 13:50:00,89.61,89.61,89.47,89.52,68271.0,86.7501,86.7501,86.6146,86.663,68271.0
2024-08-09 13:55:00,89.52,89.56,89.47,89.5,36201.0,86.663,86.7017,86.6146,86.6436,36201.0
2024-08-09 14:00:00,89.5,89.5,89.33,89.34,69410.0,86.6436,86.6436,86.4791,86.4887,69410.0
2024-08-09 14:05:00,89.33,89.49,89.31,89.48,87762.0,86.4791,86.634,86.4597,86.6243,87762.0
2024-08-09 14:10:00,89.49,89.49,89.36,89.41,76943.0,86.634,86.634,86.5081,86.5565,76943.0
2024-08-09 14:15:00,89.4,89.41,89.33,89.41,36364.0,86.5468,86.5565,86.4791,86.5565,36364.0
2024-08-09 14:20:00,89.42,89.48,89.39,89.44,48993.0,86.5662,86.6243,86.5371,86.5856,48993.0
2024-08-09 14:25:00,89.45,89.52,89.41,89.42,49490.0,86.5952,86.663,86.5565,86.5662,49490.0
2024-08-09 14:30:00,89.41,89.42,89.27,89.29,63761.0,86.5565,86.5662,86.421,86.4403,63761.0
2024-08-09 14:35:00,89.29,89.36,89.28,89.32,45344.0,86.4403,86.5081,86.4307,86.4694,45344.0
2024-08-09 14:40:00,89.32,89.43,89.32,89.4,39082.0,86.4694,86.5759,86.4694,86.5468,39082.0
2024-08-09 14:45:00,89.4,89.51,89.4,89.47,52683.0,86.5468,86.6533,86.5468,86.6146,52683.0
2024-08-09 14:50:00,89.47,89.5,89.32,89.39,70862.0,86.6146,86.6436,86.4694,86.5371,70862.0
2024-08-09 14:55:00,89.41,89.53,89.34,89.51,139891.0,86.5565,86.6727,86.4887,86.6533,139891.0
2024-08-09 15:00:00,89.51,89.53,89.44,89.48,42253.0,86.6533,86.6727,86.5856,86.6243,42253.0
2024-08-09 15:05:00,89.47,89.51,89.41,89.51,45568.0,86.6146,86.6533,86.5565,86.6533,45568.0
2024-08-09 15:10:00,89.5,89.53,89.47,89.51,53690.0,86.6436,86.6727,86.6146,86.6533,53690.0
2024-08-09 15:15:00,89.52,89.6,89.52,89.57,55607.0,86.663,86.7404,86.663,86.7114,55607.0
2024-08-09 15:20:00,89.57,89.63,89.56,89.56,58781.0,86.7114,86.7695,86.7017,86.7017,58781.0
2024-08-09 15:25:00,89.57,89.62,89.56,89.56,71641.0,86.7114,86.7598,86.7017,86.7017,71641.0
2024-08-09 15:30:00,89.56,89.69,89.53,89.54,86003.0,86.7017,86.8276,86.6727,86.6824,86003.0
2024-08-09 15:35:00,89.53,89.58,89.46,89.5,97384.0,86.6727,86.7211,86.6049,86.6436,97384.0
2024-08-09 15:40:00,89.5,89.55,89.48,89.52,135623.0,86.6436,86.692,86.6243,86.663,135623.0
2024-08-09 15:45:00,89.51,89.55,89.47,89.48,121489.0,86.6533,86.692,86.6146,86.6243,121489.0
2024-08-09 15:50:00,89.48,89.52,89.26,89.27,419907.0,86.6243,86.663,86.4113,86.421,419907.0
2024-08-09 15:55:00,89.27,89.45,89.23,89.39,853180.0,86.421,86.5952,86.3823,86.5371,853180.0
2024-08-12 09:30:00,89.93,90.09,87.5,90.03,535389.0,87.0599,87.2148,84.7075,87.1567,535389.0
2024-08-12 09:35:00,90.04,90.43,90.02,90.39,278973.0,87.1664,87.544,87.147,87.5052,278973.0
2024-08-12 09:40:00,90.4,90.41,90.0,90.0,168434.0,87.5149,87.5246,87.1277,87.1277,168434.0
2024-08-12 09:45:00,89.98,90.04,89.62,89.62,352772.0,87.1083,87.1664,86.7598,86.7598,352772.0
2024-08-12 09:50:00,89.62,89.83,89.62,89.76,150888.0,86.7598,86.9631,86.7598,86.8953,150888.0
2024-08-12 09:55:00,89.76,89.76,89.53,89.64,80083.0,86.8953,86.8953,86.6727,86.7792,80083.0
2024-08-12 10:00:00,89.67,89.78,89.57,89.66,83428.0,86.8082,86.9147,86.7114,86.7985,83428.0
2024-08-12 10:05:00,89.65,89.79,89.59,89.79,64234.0,86.7888,86.9244,86.7308,86.9244,64234.0
2024-08-12 10:10:00,89.79,89.86,89.66,89.8,101963.0,86.9244,86.9921,86.7985,86.9341,101963.0
2024-08-12 10:15:00,89.79,89.79,89.64,89.68,94318.0,86.9244,86.9244,86.7792,86.8179,94318.0
2024-08-12 10:20:00,89.67,89.67,89.53,89.56,94858.0,86.8082,86.8082,86.6727,86.7017,94858.0
2024-08-12 10:25:00,89.56,89.75,89.52,89.7,196119.0,86.7017,86.8857,86.663,86.8373,196119.0
2024-08-12 10:30:00,89.7,89.78,89.64,89.7,182610.0,86.8373,86.9147,86.7792,86.8373,182610.0
2024-08-12 10:35:00,89.7,89.88,89.69,89.81,192616.0,86.8373,87.0115,86.8276,86.9437,192616.0
2024-08-12 10:40:00,89.83,89.84,89.67,89.84,138502.0,86.9631,86.9728,86.8082,86.9728,138502.0
2024-08-12 10:45:00,89.83,89.84,89.68,89.83,126721.0,86.9631,86.9728,86.8179,86.9631,126721.0
2024-08-12 10:50:00,89.83,89.97,89.78,89.96,138740.0,86.9631,87.0986,86.9147,87.089,138740.0
2024-08-12 10:55:00,89.95,90.09,89.94,90.04,190216.0,87.0793,87.2148,87.0696,87.1664,190216.0
2024-08-12 11:00:00,90.03,90.08,89.95,89.98,206282.0,87.1567,87.2051,87.0793,87.1083,206282.0
2024-08-12 11:05:00,89.98,90.0,89.85,89.91,145988.0,87.1083,87.1277,86.9825,87.0406,145988.0
2024-08-12 11:10:00,89.91,89.95,89.81,89.87,110541.0,87.0406,87.0793,86.9437,87.0018,110541.0
2024-08-12 11:15:00,89.86,89.93,89.78,89.84,109168.0,86.9921,87.0599,86.9147,86.9728,109168.0
2024-08-12 11:20:00,89.83,89.86,89.58,89.59,134999.0,86.9631,86.9921,86.7211,86.7308,134999.0
2024-08-12 11:25:00,89.6,89.8,89.57,89.72,159746.0,86.7404,86.9341,86.7114,86.8566,159746.0
2024-08-12 11:30:00,89.71,89.74,89.61,89.62,168757.0,86.8469,86.876,86.7501,86.7598,168757.0
2024-08-12 11:35:00,89.62,89.71,89.6,89.67,129481.0,86.7598,86.8469,86.7404,86.8082,129481.0
2024-08-12 11:40:00,89.67,89.67,89.51,89.67,118392.0,86.8082,86.8082,86.6533,86.8082,118392.0
2024-08-12 11:45:00,89.67,89.69,89.53,89.63,97886.0,86.8082,86.8276,86.6727,86.7695,97886.0
2024-08-12 11:50:00,89.62,89.78,89.59,89.77,88935.0,86.7598,86.9147,86.7308,86.905,88935.0
2024-08-12 11:55:00,89.77,89.83,89.7,89.82,123971.0,86.905,86.9631,86.8373,86.9534,123971.0
2024-08-12 12:00:00,89.83,89.86,89.77,89.84,102033.0,86.9631,86.9921,86.905,86.9728,102033.0
2024-08-12 12:05:00,89.84,89.85,89.65,89.73,209482.0,86.9728,86.9825,86.7888,86.8663,209482.0
2024-08-12 12:10:00,89.73,89.73,89.59,89.69,74760.0,86.8663,86.8663,86.7308,86.8276,74760.0
2024-08-12 12:15:00,89.68,89.78,89.63,89.74,68560.0,86.8179,86.9147,86.7695,86.876,68560.0
2024-08-12 12:20:00,89.73,89.78,89.68,89.74,97397.0,86.8663,86.9147,86.8179,86.876,97397.0
2024-08-12 12:25:00,89.74,89.75,89.62,89.66,58823.0,86.876,86.8857,86.7598,86.7985,58823.0
2024-08-12 12:30:00,89.66,89.66,89.58,89.58,59718.0,86.7985,86.7985,86.7211,86.7211,59718.0
2024-08-12 12:35:00,89.59,89.64,89.54,89.55,197904.0,86.7308,86.7792,86.6824,86.692,197904.0
2024-08-12 12:40:00,89.55,89.59,89.52,89.54,51471.0,86.692,86.7308,86.663,86.6824,51471.0
2024-08-12 12:45:00,89.54,89.59,89.52,89.56,109303.0,86.6824,86.7308,86.663,86.7017,109303.0
2024-08-12 12:50:00,89.56,89.67,89.53,89.66,109151.0,86.7017,86.8082,86.6727,86.7985,109151.0
2024-08-12 12:55:00,89.67,89.67,89.52,89.54,63425.0,86.8082,86.8082,86.663,86.6824,63425.0
2024-08-12 13:00:00,89.54,89.54,89.42,89.47,124190.0,86.6824,86.6824,86.5662,86.6146,124190.0
2024-08-12 13:05:00,89.47,89.47,89.37,89.45,171284.0,86.6146,86.6146,86.5178,86.5952,171284.0
2024-08-12 13:10:00,89.44,89.51,89.41,89.51,58325.0,86.5856,86.6533,86.5565,86.6533,58325.0
2024-08-12 13:15:00,89.51,89.57,89.5,89.54,40867.0,86.6533,86.7114,86.6436,86.6824,40867.0
2024-08-12 13:20:00,89.53,89.63,89.5,89.52,71159.0,86.6727,86.7695,86.6436,86.663,71159.0
2024-08-12 13:25:00,89.53,89.56,89.43,89.52,54180.0,86.6727,86.7017,86.5759,86.663,54180.0
2024-08-12 13:30:00,89.52,89.64,89.52,89.61,51396.0,86.663,86.7792,86.663,86.7501,51396.0
2024-08-12 13:35:00,89.62,89.65,89.53,89.59,55838.0,86.7598,86.7888,86.6727,86.7308,55838.0
2024-08-12 13:40:00,89.58,89.61,89.49,89.59,207284.0,86.7211,86.7501,86.634,86.7308,207284.0
2024-08-12 13:45:00,89.59,89.74,89.57,89.64,217432.0,86.7308,86.876,86.7114,86.7792,217432.0
2024-08-12 13:50:00,89.65,89.69,89.6,89.67,289155.0,86.7888,86.8276,86.7404,86.8082,289155.0
2024-08-12 13:55:00,89.66,89.7,89.58,89.69,127342.0,86.7985,86.8373,86.7211,86.8276,127342.0
2024-08-12 14:00:00,89.69,89.75,89.66,89.71,151530.0,86.8276,86.8857,86.7985,86.8469,151530.0
2024-08-12 14:05:00,89.7,89.72,89.67,89.71,219203.0,86.8373,86.8566,86.8082,86.8469,219203.0
2024-08-12 14:10:00,89.71,89.76,89.66,89.75,86316.0,86.8469,86.8953,86.7985,86.8857,86316.0
2024-08-12 14:15:00,89.75,89.76,89.61,89.65,82150.0,86.8857,86.8953,86.7501,86.7888,82150.0
2024-08-12 14:20:00,89.64,89.75,89.59,89.73,118324.0,86.7792,86.8857,86.7308,86.8663,118324.0
2024-08-12 14:25:00,89.72,89.76,89.67,89.68,93292.0,86.8566,86.8953,86.8082,86.8179,93292.0
2024-08-12 14:30:00,89.68,89.68,89.53,89.55,108961.0,86.8179,86.8179,86.6727,86.692,108961.0
2024-08-12 14:35:00,89.55,89.7,89.55,89.66,85694.0,86.692,86.8373,86.692,86.7985,85694.0
2024-08-12 14:40:00,89.65,89.71,89.6,89.7,228869.0,86.7888,86.8469,86.7404,86.8373,228869.0
2024-08-12 14:45:00,89.71,89.74,89.62,89.67,81921.0,86.8469,86.876,86.7598,86.8082,81921.0
2024-08-12 14:50:00,89.66,89.73,89.66,89.7,93057.0,86.7985,86.8663,86.7985,86.8373,93057.0
2024-08-12 14:55:00,89.7,89.74,89.67,89.73,93927.0,86.8373,86.876,86.8082,86.8663,93927.0
2024-08-12 15:00:00,89.73,89.76,89.69,89.73,103757.0,86.8663,86.8953,86.8276,86.8663,103757.0
2024-08-12 15:05:00,89.73,89.75,89.67,89.71,86267.0,86.8663,86.8857,86.8082,86.8469,86267.0
2024-08-12 15:10:00,89.72,89.8,89.72,89.75,95371.0,86.8566,86.9341,86.8566,86.8857,95371.0
2024-08-12 15:15:00,89.75,89.78,89.71,89.76,112985.0,86.8857,86.9147,86.8469,86.8953,112985.0
2024-08-12 15:20:00,89.76,89.85,89.73,89.84,142453.0,86.8953,86.9825,86.8663,86.9728,142453.0
2024-08-12 15:25:00,89.84,89.85,89.77,89.78,140340.0,86.9728,86.9825,86.905,86.9147,140340.0
2024-08-12 15:30:00,89.78,89.89,89.78,89.81,160854.0,86.9147,87.0212,86.9147,86.9437,160854.0
2024-08-12 15:35:00,89.81,89.84,89.7,89.72,149382.0,86.9437,86.9728,86.8373,86.8566,149382.0
2024-08-12 15:40:00,89.72,89.74,89.62,89.64,193188.0,86.8566,86.876,86.7598,86.7792,193188.0
2024-08-12 15:45:00,89.63,89.69,89.56,89.58,170119.0,86.7695,86.8276,86.7017,86.7211,170119.0
2024-08-12 15:50:00,89.57,89.74,89.57,89.71,469260.0,86.7114,86.876,86.7114,86.8469,469260.0
2024-08-12 15:55:00,89.7,89.9,89.7,89.89,1029813.0,86.8373,87.0309,86.8373,87.0212,1029813.0
2024-08-13 09:30:00,89.17,89.25,88.71,89.06,643827.0,86.3242,86.4016,85.8788,86.2177,643827.0
2024-08-13 09:35:00,89.06,89.2,88.98,89.08,307981.0,86.2177,86.3532,86.1402,86.237,307981.0
2024-08-13 09:40:00,89.09,89.2,88.99,89.11,367938.0,86.2467,86.3532,86.1499,86.2661,367938.0
2024-08-13 09:45:00,89.11,89.15,88.76,88.78,210220.0,86.2661,86.3048,85.9273,85.9466,210220.0
2024-08-13 09:50:00,88.78,88.95,88.72,88.72,164288.0,85.9466,86.1112,85.8885,85.8885,164288.0
2024-08-13 09:55:00,88.72,88.75,88.54,88.68,505666.0,85.8885,85.9176,85.7143,85.8498,505666.0
2024-08-13 10:00:00,88.68,88.73,88.61,88.66,152845.0,85.8498,85.8982,85.782,85.8304,152845.0
2024-08-13 10:05:00,88.67,88.74,88.6,88.7,184326.0,85.8401,85.9079,85.7724,85.8692,184326.0
2024-08-13 10:10:00,88.7,88.73,88.56,88.68,379767.0,85.8692,85.8982,85.7336,85.8498,379767.0
2024-08-13 10:15:00,88.69,88.79,88.57,88.73,262659.0,85.8595,85.9563,85.7433,85.8982,262659.0
2024-08-13 10:20:00,88.73,88.78,88.64,88.67,233597.0,85.8982,85.9466,85.8111,85.8401,233597.0
2024-08-13 10:25:00,88.68,88.82,88.66,88.72,178641.0,85.8498,85.9853,85.8304,85.8885,178641.0
2024-08-13 10:30:00,88.72,88.72,88.55,88.67,292793.0,85.8885,85.8885,85.724,85.8401,292793.0
2024-08-13 10:35:00,88.67,88.76,88.61,88.66,156699.0,85.8401,85.9273,85.782,85.8304,156699.0
2024-08-13 10:40:00,88.66,88.77,88.63,88.77,135746.0,85.8304,85.9369,85.8014,85.9369,135746.0
2024-08-13 10:45:00,88.77,88.79,88.7,88.73,129988.0,85.9369,85.9563,85.8692,85.8982,129988.0
2024-08-13 10:50:00,88.73,88.78,88.62,88.77,319482.0,85.8982,85.9466,85.7917,85.9369,319482.0
2024-08-13 10:55:00,88.78,88.83,88.71,88.81,139828.0,85.9466,85.995,85.8788,85.9757,139828.0
2024-08-13 11:00:00,88.81,88.85,88.76,88.83,146279.0,85.9757,86.0144,85.9273,85.995,146279.0
2024-08-13 11:05:00,88.83,88.86,88.75,88.76,115682.0,85.995,86.0241,85.9176,85.9273,115682.0
2024-08-13 11:10:00,88.77,88.77,88.68,88.74,137918.0,85.9369,85.9369,85.8498,85.9079,137918.0
2024-08-13 11:15:00,88.73,88.86,88.7,88.82,137839.0,85.8982,86.0241,85.8692,85.9853,137839.0
2024-08-13 11:20:00,88.83,88.89,88.82,88.88,138072.0,85.995,86.0531,85.9853,86.0434,138072.0
2024-08-13 11:25:00,88.89,88.89,88.79,88.8,98092.0,86.0531,86.0531,85.9563,85.966,98092.0
2024-08-13 11:30:00,88.8,88.93,88.8,88.91,118648.0,85.966,86.0918,85.966,86.0725,118648.0
2024-08-13 11:35:00,88.92,88.92,88.82,88.88,103878.0,86.0821,86.0821,85.9853,86.0434,103878.0
2024-08-13 11:40:00,88.88,88.91,88.85,88.88,71339.0,86.0434,86.0725,86.0144,86.0434,71339.0
2024-08-13 11:45:00,88.88,88.95,88.85,88.93,106653.0,86.0434,86.1112,86.0144,86.0918,106653.0
2024-08-13 11:50:00,88.93,89.07,88.89,89.06,130784.0,86.0918,86.2274,86.0531,86.2177,130784.0
2024-08-13 11:55:00,89.07,89.07,88.93,89.0,117359.0,86.2274,86.2274,86.0918,86.1596,117359.0
2024-08-13 12:00:00,89.0,89.06,88.96,89.03,106442.0,86.1596,86.2177,86.1209,86.1886,106442.0
2024-08-13 12:05:00,89.04,89.04,88.96,89.01,365085.0,86.1983,86.1983,86.1209,86.1693,365085.0
2024-08-13 12:10:00,89.02,89.05,88.94,88.97,157830.0,86.179,86.208,86.1015,86.1306,157830.0
2024-08-13 12:15:00,88.97,89.05,88.97,89.0,127112.0,86.1306,86.208,86.1306,86.1596,127112.0
2024-08-13 12:20:00,89.01,89.07,88.99,89.04,76719.0,86.1693,86.2274,86.1499,86.1983,76719.0
2024-08-13 12:25:00,89.03,89.03,88.94,88.95,63623.0,86.1886,86.1886,86.1015,86.1112,63623.0
2024-08-13 12:30:00,88.95,88.96,88.88,88.92,86740.0,86.1112,86.1209,86.0434,86.0821,86740.0
2024-08-13 12:35:00,88.91,89.01,88.91,88.95,93516.0,86.0725,86.1693,86.0725,86.1112,93516.0
2024-08-13 12:40:00,88.95,89.06,88.93,89.03,63144.0,86.1112,86.2177,86.0918,86.1886,63144.0
2024-08-13 12:45:00,89.03,89.09,88.96,89.09,78006.0,86.1886,86.2467,86.1209,86.2467,78006.0
2024-08-13 12:50:00,89.09,89.16,89.08,89.09,83042.0,86.2467,86.3145,86.237,86.2467,83042.0
2024-08-13 12:55:00,89.09,89.17,89.09,89.12,76212.0,86.2467,86.3242,86.2467,86.2758,76212.0
2024-08-13 13:00:00,89.11,89.11,89.03,89.05,91752.0,86.2661,86.2661,86.1886,86.208,91752.0
2024-08-13 13:05:00,89.05,89.12,88.98,89.0,87613.0,86.208,86.2758,86.1402,86.1596,87613.0
2024-08-13 13:10:00,88.99,89.0,88.91,88.94,69722.0,86.1499,86.1596,86.0725,86.1015,69722.0
2024-08-13 13:15:00,88.93,88.98,88.91,88.94,38253.0,86.0918,86.1402,86.0725,86.1015,38253.0
2024-08-13 13:20:00,88.94,88.97,88.89,88.97,69028.0,86.1015,86.1306,86.0531,86.1306,69028.0
2024-08-13 13:25:00,88.97,89.02,88.94,88.95,48735.0,86.1306,86.179,86.1015,86.1112,48735.0
2024-08-13 13:30:00,88.95,89.01,88.94,88.98,69924.0,86.1112,86.1693,86.1015,86.1402,69924.0
2024-08-13 13:35:00,88.98,89.06,88.97,89.04,69310.0,86.1402,86.2177,86.1306,86.1983,69310.0
2024-08-13 13:40:00,89.06,89.09,89.01,89.05,71887.0,86.2177,86.2467,86.1693,86.208,71887.0
2024-08-13 13:45:00,89.04,89.07,88.96,89.07,164550.0,86.1983,86.2274,86.1209,86.2274,164550.0
2024-08-13 13:50:00,89.08,89.15,89.04,89.15,56022.0,86.237,86.3048,86.1983,86.3048,56022.0
2024-08-13 13:55:00,89.14,89.18,89.07,89.08,106427.0,86.2951,86.3338,86.2274,86.237,106427.0
2024-08-13 14:00:00,89.08,89.18,89.07,89.11,65360.0,86.237,86.3338,86.2274,86.2661,65360.0
2024-08-13 14:05:00,89.11,89.17,89.08,89.16,76145.0,86.2661,86.3242,86.237,86.3145,76145.0
2024-08-13 14:10:00,89.16,89.22,89.12,89.21,66263.0,86.3145,86.3726,86.2758,86.3629,66263.0
2024-08-13 14:15:00,89.2,89.21,89.1,89.15,96034.0,86.3532,86.3629,86.2564,86.3048,96034.0
2024-08-13 14:20:00,89.15,89.19,89.13,89.13,55826.0,86.3048,86.3435,86.2854,86.2854,55826.0
2024-08-13 14:25:00,89.13,89.14,89.07,89.1,48949.0,86.2854,86.2951,86.2274,86.2564,48949.0
2024-08-13 14:30:00,89.1,89.15,89.08,89.14,65430.0,86.2564,86.3048,86.237,86.2951,65430.0
2024-08-13 14:35:00,89.13,89.21,89.12,89.19,52695.0,86.2854,86.3629,86.2758,86.3435,52695.0
2024-08-13 14:40:00,89.19,89.23,89.17,89.17,61415.0,86.3435,86.3823,86.3242,86.3242,61415.0
2024-08-13 14:45:00,89.17,89.2,89.12,89.14,108731.0,86.3242,86.3532,86.2758,86.2951,108731.0
2024-08-13 14:50:00,89.14,89.16,89.1,89.12,65988.0,86.2951,86.3145,86.2564,86.2758,65988.0
2024-08-13 14:55:00,89.13,89.15,89.07,89.14,89950.0,86.2854,86.3048,86.2274,86.2951,89950.0
2024-08-13 15:00:00,89.14,89.21,89.1,89.19,106771.0,86.2951,86.3629,86.2564,86.3435,106771.0
2024-08-13 15:05:00,89.19,89.21,89.15,89.16,81967.0,86.3435,86.3629,86.3048,86.3145,81967.0
2024-08-13 15:10:00,89.16,89.17,89.01,89.05,312440.0,86.3145,86.3242,86.1693,86.208,312440.0
2024-08-13 15:15:00,89.06,89.07,89.02,89.05,87281.0,86.2177,86.2274,86.179,86.208,87281.0
2024-08-13 15:20:00,89.05,89.05,88.98,89.03,88762.0,86.208,86.208,86.1402,86.1886,88762.0
2024-08-13 15:25:00,89.03,89.05,88.99,89.02,83867.0,86.1886,86.208,86.1499,86.179,83867.0
2024-08-13 15:30:00,89.01,89.01,88.88,88.92,130612.0,86.1693,86.1693,86.0434,86.0821,130612.0
2024-08-13 15:35:00,88.91,88.96,88.89,88.95,142055.0,86.0725,86.1209,86.0531,86.1112,142055.0
2024-08-13 15:40:00,88.95,89.05,88.95,89.03,195210.0,86.1112,86.208,86.1112,86.1886,195210.0
2024-08-13 15:45:00,89.04,89.05,88.98,89.03,455147.0,86.1983,86.208,86.1402,86.1886,455147.0
2024-08-13 15:50:00,89.02,89.06,88.87,88.89,584804.0,86.179,86.2177,86.0337,86.0531,584804.0
2024-08-13 15:55:00,88.88,89.01,88.83,88.96,951040.0,86.0434,86.1693,85.995,86.1209,951040.0
2024-08-14 09:30:00,89.15,89.18,89.0,89.14,335438.0,86.3048,86.3338,86.1596,86.2951,335438.0
2024-08-14 09:35:00,89.13,89.19,88.97,89.18,188218.0,86.2854,86.3435,86.1306,86.3338,188218.0
2024-08-14 09:40:00,89.2,89.28,89.04,89.21,149400.0,86.3532,86.4307,86.1983,86.3629,149400.0
2024-08-14 09:45:00,89.2,89.26,89.06,89.16,121486.0,86.3532,86.4113,86.2177,86.3145,121486.0
2024-08-14 09:50:00,89.17,89.36,89.07,89.33,72347.0,86.3242,86.5081,86.2274,86.4791,72347.0
2024-08-14 09:55:00,89.34,89.46,89.33,89.38,77779.0,86.4887,86.6049,86.4791,86.5275,77779.0
2024-08-14 10:00:00,89.39,89.4,89.12,89.2,97986.0,86.5371,86.5468,86.2758,86.3532,97986.0
2024-08-14 10:05:00,89.2,89.29,89.13,89.29,118267.0,86.3532,86.4403,86.2854,86.4403,118267.0
2024-08-14 10:10:00,89.29,89.3,89.21,89.3,139949.0,86.4403,86.45,86.3629,86.45,139949.0
2024-08-14 10:15:00,89.3,89.35,89.27,89.33,88743.0,86.45,86.4984,86.421,86.4791,88743.0
2024-08-14 10:20:00,89.34,89.45,89.3,89.33,92981.0,86.4887,86.5952,86.45,86.4791,92981.0
2024-08-14 10:25:00,89.34,89.46,89.34,89.36,99187.0,86.4887,86.6049,86.4887,86.5081,99187.0
2024-08-14 10:30:00,89.36,89.36,89.12,89.13,138609.0,86.5081,86.5081,86.2758,86.2854,138609.0
2024-08-14 10:35:00,89.12,89.25,89.11,89.16,112709.0,86.2758,86.4016,86.2661,86.3145,112709.0
2024-08-14 10:40:00,89.16,89.23,89.03,89.05,218541.0,86.3145,86.3823,86.1886,86.208,218541.0
2024-08-14 10:45:00,89.04,89.08,88.97,89.05,214029.0,86.1983,86.237,86.1306,86.208,214029.0
2024-08-14 10:50:00,89.04,89.07,88.92,88.97,119590.0,86.1983,86.2274,86.0821,86.1306,119590.0
2024-08-14 10:55:00,88.96,89.1,88.94,89.01,132110.0,86.1209,86.2564,86.1015,86.1693,132110.0
2024-08-14 11:00:00,89.0,89.1,88.98,89.09,103981.0,86.1596,86.2564,86.1402,86.2467,103981.0
2024-08-14 11:05:00,89.09,89.1,88.93,88.94,57237.0,86.2467,86.2564,86.0918,86.1015,57237.0
2024-08-14 11:10:00,88.94,89.04,88.86,88.87,54756.0,86.1015,86.1983,86.0241,86.0337,54756.0
2024-08-14 11:15:00,88.87,88.94,88.8,88.94,84105.0,86.0337,86.1015,85.966,86.1015,84105.0
2024-08-14 11:20:00,88.95,89.06,88.94,89.03,169441.0,86.1112,86.2177,86.1015,86.1886,169441.0
2024-08-14 11:25:00,89.03,89.08,88.98,89.06,45669.0,86.1886,86.237,86.1402,86.2177,45669.0
2024-08-14 11:30:00,89.05,89.17,89.04,89.13,149348.0,86.208,86.3242,86.1983,86.2854,149348.0
2024-08-14 11:35:00,89.15,89.19,89.09,89.14,65456.0,86.3048,86.3435,86.2467,86.2951,65456.0
2024-08-14 11:40:00,89.13,89.18,89.06,89.14,32347.0,86.2854,86.3338,86.2177,86.2951,32347.0
2024-08-14 11:45:00,89.14,89.26,89.13,89.25,51776.0,86.2951,86.4113,86.2854,86.4016,51776.0
2024-08-14 11:50:00,89.25,89.27,89.19,89.24,37553.0,86.4016,86.421,86.3435,86.3919,37553.0
2024-08-14 11:55:00,89.23,89.29,89.2,89.25,29344.0,86.3823,86.4403,86.3532,86.4016,29344.0
2024-08-14 12:00:00,89.24,89.32,89.21,89.27,51161.0,86.3919,86.4694,86.3629,86.421,51161.0
2024-08-14 12:05:00,89.29,89.42,89.28,89.42,59958.0,86.4403,86.5662,86.4307,86.5662,59958.0
2024-08-14 12:10:00,89.42,89.51,89.41,89.45,54408.0,86.5662,86.6533,86.5565,86.5952,54408.0
2024-08-14 12:15:00,89.45,89.51,89.4,89.41,97545.0,86.5952,86.6533,86.5468,86.5565,97545.0
2024-08-14 12:20:00,89.4,89.4,89.24,89.31,112310.0,86.5468,86.5468,86.3919,86.4597,112310.0
2024-08-14 12:25:00,89.3,89.33,89.23,89.27,43705.0,86.45,86.4791,86.3823,86.421,43705.0
2024-08-14 12:30:00,89.27,89.42,89.26,89.42,33113.0,86.421,86.5662,86.4113,86.5662,33113.0
2024-08-14 12:35:00,89.42,89.56,89.41,89.54,37098.0,86.5662,86.7017,86.5565,86.6824,37098.0
2024-08-14 12:40:00,89.54,89.58,89.42,89.43,51839.0,86.6824,86.7211,86.5662,86.5759,51839.0
2024-08-14 12:45:00,89.44,89.5,89.42,89.46,119089.0,86.5856,86.6436,86.5662,86.6049,119089.0
2024-08-14 12:50:00,89.45,89.54,89.39,89.54,74572.0,86.5952,86.6824,86.5371,86.6824,74572.0
2024-08-14 12:55:00,89.55,89.63,89.53,89.59,43761.0,86.692,86.7695,86.6727,86.7308,43761.0
2024-08-14 13:00:00,89.58,89.58,89.48,89.49,24339.0,86.7211,86.7211,86.6243,86.634,24339.0
2024-08-14 13:05:00,89.5,89.61,89.48,89.54,83581.0,86.6436,86.7501,86.6243,86.6824,83581.0
2024-08-14 13:10:00,89.54,89.56,89.46,89.48,59653.0,86.6824,86.7017,86.6049,86.6243,59653.0
2024-08-14 13:15:00,89.48,89.56,89.47,89.49,43802.0,86.6243,86.7017,86.6146,86.634,43802.0
2024-08-14 13:20:00,89.48,89.49,89.43,89.46,40872.0,86.6243,86.634,86.5759,86.6049,40872.0
2024-08-14 13:25:00,89.45,89.49,89.44,89.47,93256.0,86.5952,86.634,86.5856,86.6146,93256.0
2024-08-14 13:30:00,89.48,89.53,89.47,89.51,75538.0,86.6243,86.6727,86.6146,86.6533,75538.0
2024-08-14 13:35:00,89.51,89.55,89.47,89.52,91053.0,86.6533,86.692,86.6146,86.663,91053.0
2024-08-14 13:40:00,89.52,89.56,89.49,89.53,86538.0,86.663,86.7017,86.634,86.6727,86538.0
2024-08-14 13:45:00,89.54,89.58,89.5,89.56,84973.0,86.6824,86.7211,86.6436,86.7017,84973.0
2024-08-14 13:50:00,89.56,89.65,89.54,89.63,93474.0,86.7017,86.7888,86.6824,86.7695,93474.0
2024-08-14 13:55:00,89.63,89.66,89.58,89.59,90191.0,86.7695,86.7985,86.7211,86.7308,90191.0
2024-08-14 14:00:00,89.59,89.6,89.46,89.48,125796.0,86.7308,86.7404,86.6049,86.6243,125796.0
2024-08-14 14:05:00,89.48,89.55,89.47,89.52,80730.0,86.6243,86.692,86.6146,86.663,80730.0
2024-08-14 14:10:00,89.51,89.53,89.47,89.48,73786.0,86.6533,86.6727,86.6146,86.6243,73786.0
2024-08-14 14:15:00,89.49,89.53,89.47,89.47,86151.0,86.634,86.6727,86.6146,86.6146,86151.0
2024-08-14 14:20:00,89.47,89.53,89.46,89.49,70831.0,86.6146,86.6727,86.6049,86.634,70831.0
2024-08-14 14:25:00,89.5,89.57,89.47,89.56,106352.0,86.6436,86.7114,86.6146,86.7017,106352.0
2024-08-14 14:30:00,89.55,89.61,89.54,89.6,121850.0,86.692,86.7501,86.6824,86.7404,121850.0
2024-08-14 14:35:00,89.61,89.67,89.59,89.67,58081.0,86.7501,86.8082,86.7308,86.8082,58081.0
2024-08-14 14:40:00,89.66,89.74,89.65,89.72,154992.0,86.7985,86.876,86.7888,86.8566,154992.0
2024-08-14 14:45:00,89.73,89.81,89.72,89.77,109659.0,86.8663,86.9437,86.8566,86.905,109659.0
2024-08-14 14:50:00,89.77,89.84,89.77,89.79,74169.0,86.905,86.9728,86.905,86.9244,74169.0
2024-08-14 14:55:00,89.79,89.87,89.78,89.87,43037.0,86.9244,87.0018,86.9147,87.0018,43037.0
2024-08-14 15:00:00,89.86,89.86,89.74,89.8,56758.0,86.9921,86.9921,86.876,86.9341,56758.0
2024-08-14 15:05:00,89.8,89.9,89.78,89.88,42192.0,86.9341,87.0309,86.9147,87.0115,42192.0
2024-08-14 15:10:00,89.87,89.88,89.75,89.75,72387.0,87.0018,87.0115,86.8857,86.8857,72387.0
2024-08-14 15:15:00,89.75,89.77,89.7,89.7,45222.0,86.8857,86.905,86.8373,86.8373,45222.0
2024-08-14 15:20:00,89.71,89.77,89.68,89.74,47352.0,86.8469,86.905,86.8179,86.876,47352.0
2024-08-14 15:25:00,89.74,89.81,89.72,89.76,61084.0,86.876,86.9437,86.8566,86.8953,61084.0
2024-08-14 15:30:00,89.76,89.78,89.68,89.69,123881.0,86.8953,86.9147,86.8179,86.8276,123881.0
2024-08-14 15:35:00,89.7,89.7,89.58,89.65,108635.0,86.8373,86.8373,86.7211,86.7888,108635.0
2024-08-14 15:40:00,89.65,89.72,89.62,89.69,90498.0,86.7888,86.8566,86.7598,86.8276,90498.0
2024-08-14 15:45:00,89.69,89.73,89.62,89.63,126869.0,86.8276,86.8663,86.7598,86.7695,126869.0
2024-08-14 15:50:00,89.63,89.66,89.42,89.48,534114.0,86.7695,86.7985,86.5662,86.6243,534114.0
2024-08-14 15:55:00,89.49,89.59,89.47,89.49,1384889.0,86.634,86.7308,86.6146,86.634,1384889.0
2024-08-15 09:30:00,90.01,90.38,90.0,90.34,374998.0,87.1374,87.4956,87.1277,87.4568,374998.0
2024-08-15 09:35:00,90.34,90.55,90.33,90.44,162879.0,87.4568,87.6601,87.4471,87.5536,162879.0
2024-08-15 09:40:00,90.44,90.57,90.42,90.49,77751.0,87.5536,87.6795,87.5343,87.602,77751.0
2024-08-15 09:45:00,90.49,90.52,90.19,90.32,124370.0,87.602,87.6311,87.3116,87.4375,124370.0
2024-08-15 09:50:00,90.3,90.33,90.12,90.15,91722.0,87.4181,87.4471,87.2438,87.2729,91722.0
2024-08-15 09:55:00,90.15,90.21,90.02,90.1,120387.0,87.2729,87.331,87.147,87.2245,120387.0
2024-08-15 10:00:00,90.11,90.18,90.05,90.1,91834.0,87.2342,87.3019,87.1761,87.2245,91834.0
2024-08-15 10:05:00,90.09,90.15,90.02,90.05,128116.0,87.2148,87.2729,87.147,87.1761,128116.0
2024-08-15 10:10:00,90.04,90.09,89.93,90.0,380242.0,87.1664,87.2148,87.0599,87.1277,380242.0
2024-08-15 10:15:00,90.0,90.09,89.98,90.08,95766.0,87.1277,87.2148,87.1083,87.2051,95766.0
2024-08-15 10:20:00,90.07,90.15,90.02,90.12,132108.0,87.1954,87.2729,87.147,87.2438,132108.0
2024-08-15 10:25:00,90.13,90.2,90.1,90.15,69492.0,87.2535,87.3213,87.2245,87.2729,69492.0
2024-08-15 10:30:00,90.15,90.33,90.15,90.31,119117.0,87.2729,87.4471,87.2729,87.4278,119117.0
2024-08-15 10:35:00,90.31,90.43,90.3,90.4,117936.0,87.4278,87.544,87.4181,87.5149,117936.0
2024-08-15 10:40:00,90.4,90.45,90.35,90.44,46914.0,87.5149,87.5633,87.4665,87.5536,46914.0
2024-08-15 10:45:00,90.44,90.48,90.36,90.46,43859.0,87.5536,87.5924,87.4762,87.573,43859.0
2024-08-15 10:50:00,90.47,90.56,90.43,90.55,52552.0,87.5827,87.6698,87.544,87.6601,52552.0
2024-08-15 10:55:00,90.55,90.62,90.52,90.62,75217.0,87.6601,87.7279,87.6311,87.7279,75217.0
2024-08-15 11:00:00,90.62,90.7,90.6,90.67,100587.0,87.7279,87.8053,87.7085,87.7763,100587.0
2024-08-15 11:05:00,90.67,90.75,90.66,90.73,88937.0,87.7763,87.8537,87.7666,87.8344,88937.0
2024-08-15 11:10:00,90.73,90.78,90.69,90.74,78269.0,87.8344,87.8828,87.7957,87.8441,78269.0
2024-08-15 11:15:00,90.74,90.79,90.64,90.72,116530.0,87.8441,87.8925,87.7473,87.8247,116530.0
2024-08-15 11:20:00,90.72,90.84,90.7,90.79,92627.0,87.8247,87.9409,87.8053,87.8925,92627.0
2024-08-15 11:25:00,90.8,90.86,90.76,90.82,53441.0,87.9021,87.9602,87.8634,87.9215,53441.0
2024-08-15 11:30:00,90.82,90.85,90.73,90.8,54575.0,87.9215,87.9506,87.8344,87.9021,54575.0
2024-08-15 11:35:00,90.8,90.86,90.78,90.8,44733.0,87.9021,87.9602,87.8828,87.9021,44733.0
2024-08-15 11:40:00,90.79,90.81,90.71,90.72,54348.0,87.8925,87.9118,87.815,87.8247,54348.0
2024-08-15 11:45:00,90.73,90.85,90.72,90.83,47447.0,87.8344,87.9506,87.8247,87.9312,47447.0
2024-08-15 11:50:00,90.82,90.84,90.78,90.8,39660.0,87.9215,87.9409,87.8828,87.9021,39660.0
2024-08-15 11:55:00,90.79,90.81,90.74,90.75,66322.0,87.8925,87.9118,87.8441,87.8537,66322.0
2024-08-15 12:00:00,90.75,90.83,90.74,90.8,57217.0,87.8537,87.9312,87.8441,87.9021,57217.0
2024-08-15 12:05:00,90.8,90.81,90.7,90.73,44015.0,87.9021,87.9118,87.8053,87.8344,44015.0
2024-08-15 12:10:00,90.72,90.77,90.67,90.69,65725.0,87.8247,87.8731,87.7763,87.7957,65725.0
2024-08-15 12:15:00,90.69,90.76,90.69,90.71,78733.0,87.7957,87.8634,87.7957,87.815,78733.0
2024-08-15 12:20:00,90.72,90.78,90.71,90.74,32987.0,87.8247,87.8828,87.815,87.8441,32987.0
2024-08-15 12:25:00,90.74,90.8,90.73,90.74,47692.0,87.8441,87.9021,87.8344,87.8441,47692.0
2024-08-15 12:30:00,90.73,90.79,90.71,90.78,82384.0,87.8344,87.8925,87.815,87.8828,82384.0
2024-08-15 12:35:00,90.78,90.79,90.7,90.74,83590.0,87.8828,87.8925,87.8053,87.8441,83590.0
2024-08-15 12:40:00,90.73,90.77,90.66,90.69,47013.0,87.8344,87.8731,87.7666,87.7957,47013.0
2024-08-15 12:45:00,90.7,90.72,90.54,90.64,118905.0,87.8053,87.8247,87.6504,87.7473,118905.0
2024-08-15 12:50:00,90.64,90.64,90.59,90.61,48435.0,87.7473,87.7473,87.6988,87.7182,48435.0
2024-08-15 12:55:00,90.61,90.7,90.61,90.69,50133.0,87.7182,87.8053,87.7182,87.7957,50133.0
2024-08-15 13:00:00,90.68,90.69,90.53,90.56,55813.0,87.786,87.7957,87.6408,87.6698,55813.0
2024-08-15 13:05:00,90.56,90.62,90.53,90.59,57742.0,87.6698,87.7279,87.6408,87.6988,57742.0
2024-08-15 13:10:00,90.59,90.65,90.57,90.62,21484.0,87.6988,87.7569,87.6795,87.7279,21484.0
2024-08-15 13:15:00,90.63,90.66,90.58,90.62,36253.0,87.7376,87.7666,87.6892,87.7279,36253.0
2024-08-15 13:20:00,90.62,90.66,90.59,90.63,50372.0,87.7279,87.7666,87.6988,87.7376,50372.0
2024-08-15 13:25:00,90.64,90.73,90.63,90.67,44545.0,87.7473,87.8344,87.7376,87.7763,44545.0
2024-08-15 13:30:00,90.67,90.73,90.66,90.72,33501.0,87.7763,87.8344,87.7666,87.8247,33501.0
2024-08-15 13:35:00,90.71,90.73,90.65,90.67,35424.0,87.815,87.8344,87.7569,87.7763,35424.0
2024-08-15 13:40:00,90.66,90.68,90.61,90.63,58894.0,87.7666,87.786,87.7182,87.7376,58894.0
2024-08-15 13:45:00,90.62,90.66,90.57,90.64,62799.0,87.7279,87.7666,87.6795,87.7473,62799.0
2024-08-15 13:50:00,90.64,90.65,90.6,90.64,58066.0,87.7473,87.7569,87.7085,87.7473,58066.0
2024-08-15 13:55:00,90.64,90.67,90.59,90.61,64345.0,87.7473,87.7763,87.6988,87.7182,64345.0
2024-08-15 14:00:00,90.6,90.67,90.59,90.63,41890.0,87.7085,87.7763,87.6988,87.7376,41890.0
2024-08-15 14:05:00,90.63,90.69,90.63,90.67,44905.0,87.7376,87.7957,87.7376,87.7763,44905.0
2024-08-15 14:10:00,90.66,90.72,90.64,90.68,51349.0,87.7666,87.8247,87.7473,87.786,51349.0
2024-08-15 14:15:00,90.67,90.69,90.64,90.69,33198.0,87.7763,87.7957,87.7473,87.7957,33198.0
2024-08-15 14:20:00,90.68,90.71,90.65,90.67,45633.0,87.786,87.815,87.7569,87.7763,45633.0
2024-08-15 14:25:00,90.67,90.71,90.64,90.71,41853.0,87.7763,87.815,87.7473,87.815,41853.0
2024-08-15 14:30:00,90.71,90.73,90.56,90.59,102079.0,87.815,87.8344,87.6698,87.6988,102079.0
2024-08-15 14:35:00,90.59,90.64,90.58,90.61,38987.0,87.6988,87.7473,87.6892,87.7182,38987.0
2024-08-15 14:40:00,90.61,90.66,90.59,90.61,33865.0,87.7182,87.7666,87.6988,87.7182,33865.0
2024-08-15 14:45:00,90.61,90.66,90.57,90.64,96859.0,87.7182,87.7666,87.6795,87.7473,96859.0
2024-08-15 14:50:00,90.63,90.63,90.53,90.59,60448.0,87.7376,87.7376,87.6408,87.6988,60448.0
2024-08-15 14:55:00,90.59,90.6,90.53,90.55,38431.0,87.6988,87.7085,87.6408,87.6601,38431.0
2024-08-15 15:00:00,90.55,90.55,90.47,90.5,74045.0,87.6601,87.6601,87.5827,87.6117,74045.0
2024-08-15 15:05:00,90.5,90.6,90.5,90.58,46160.0,87.6117,87.7085,87.6117,87.6892,46160.0
2024-08-15 15:10:00,90.58,90.61,90.57,90.57,69566.0,87.6892,87.7182,87.6795,87.6795,69566.0
2024-08-15 15:15:00,90.57,90.59,90.52,90.52,100222.0,87.6795,87.6988,87.6311,87.6311,100222.0
2024-08-15 15:20:00,90.53,90.56,90.51,90.56,67136.0,87.6408,87.6698,87.6214,87.6698,67136.0
2024-08-15 15:25:00,90.56,90.65,90.54,90.59,121071.0,87.6698,87.7569,87.6504,87.6988,121071.0
2024-08-15 15:30:00,90.59,90.66,90.59,90.63,115693.0,87.6988,87.7666,87.6988,87.7376,115693.0
2024-08-15 15:35:00,90.63,90.68,90.6,90.66,188741.0,87.7376,87.786,87.7085,87.7666,188741.0
2024-08-15 15:40:00,90.66,90.67,90.6,90.64,127474.0,87.7666,87.7763,87.7085,87.7473,127474.0
2024-08-15 15:45:00,90.64,90.65,90.56,90.63,188741.0,87.7473,87.7569,87.6698,87.7376,188741.0
2024-08-15 15:50:00,90.62,90.67,90.47,90.53,380623.0,87.7279,87.7763,87.5827,87.6408,380623.0
2024-08-15 15:55:00,90.53,90.61,90.45,90.61,891711.0,87.6408,87.7182,87.5633,87.7182,891711.0
2024-08-16 09:30:00,90.01,90.16,89.94,89.95,505567.0,87.1374,87.2826,87.0696,87.0793,505567.0
2024-08-16 09:35:00,89.95,90.16,89.94,89.96,179214.0,87.0793,87.2826,87.0696,87.089,179214.0
2024-08-16 09:40:00,89.97,90.27,89.96,90.21,114073.0,87.0986,87.3891,87.089,87.331,114073.0
2024-08-16 09:45:00,90.2,90.5,90.2,90.44,147156.0,87.3213,87.6117,87.3213,87.5536,147156.0
2024-08-16 09:50:00,90.44,90.56,90.41,90.48,92112.0,87.5536,87.6698,87.5246,87.5924,92112.0
2024-08-16 09:55:00,90.49,90.59,90.45,90.53,89915.0,87.602,87.6988,87.5633,87.6408,89915.0
2024-08-16 10:00:00,90.52,90.61,90.46,90.5,91997.0,87.6311,87.7182,87.573,87.6117,91997.0
2024-08-16 10:05:00,90.5,90.52,90.29,90.37,63278.0,87.6117,87.6311,87.4084,87.4859,63278.0
2024-08-16 10:10:00,90.37,90.41,90.28,90.37,81327.0,87.4859,87.5246,87.3987,87.4859,81327.0
2024-08-16 10:15:00,90.38,90.44,90.33,90.39,35460.0,87.4956,87.5536,87.4471,87.5052,35460.0
2024-08-16 10:20:00,90.4,90.4,90.26,90.3,78192.0,87.5149,87.5149,87.3794,87.4181,78192.0
2024-08-16 10:25:00,90.29,90.33,90.2,90.2,73528.0,87.4084,87.4471,87.3213,87.3213,73528.0
2024-08-16 10:30:00,90.2,90.24,90.16,90.21,144123.0,87.3213,87.36,87.2826,87.331,144123.0
2024-08-16 10:35:00,90.22,90.29,90.18,90.22,126644.0,87.3407,87.4084,87.3019,87.3407,126644.0
2024-08-16 10:40:00,90.22,90.27,90.17,90.2,80251.0,87.3407,87.3891,87.2923,87.3213,80251.0
2024-08-16 10:45:00,90.2,90.34,90.2,90.28,115736.0,87.3213,87.4568,87.3213,87.3987,115736.0
2024-08-16 10:50:00,90.29,90.3,90.23,90.28,85039.0,87.4084,87.4181,87.3503,87.3987,85039.0
2024-08-16 10:55:00,90.29,90.39,90.26,90.3,66763.0,87.4084,87.5052,87.3794,87.4181,66763.0
2024-08-16 11:00:00,90.31,90.37,90.3,90.36,47152.0,87.4278,87.4859,87.4181,87.4762,47152.0
2024-08-16 11:05:00,90.36,90.38,90.31,90.37,50076.0,87.4762,87.4956,87.4278,87.4859,50076.0
2024-08-16 11:10:00,90.38,90.44,90.34,90.43,40124.0,87.4956,87.5536,87.4568,87.544,40124.0
2024-08-16 11:15:00,90.44,90.46,90.33,90.44,44228.0,87.5536,87.573,87.4471,87.5536,44228.0
2024-08-16 11:20:00,90.44,90.44,90.34,90.41,99812.0,87.5536,87.5536,87.4568,87.5246,99812.0
2024-08-16 11:25:00,90.42,90.47,90.35,90.43,58793.0,87.5343,87.5827,87.4665,87.544,58793.0
2024-08-16 11:30:00,90.43,90.46,90.37,90.4,46383.0,87.544,87.573,87.4859,87.5149,46383.0
2024-08-16 11:35:00,90.4,90.42,90.33,90.36,55766.0,87.5149,87.5343,87.4471,87.4762,55766.0
2024-08-16 11:40:00,90.36,90.37,90.19,90.24,150272.0,87.4762,87.4859,87.3116,87.36,150272.0
2024-08-16 11:45:00,90.23,90.38,90.23,90.34,74653.0,87.3503,87.4956,87.3503,87.4568,74653.0
2024-08-16 11:50:00,90.34,90.35,90.29,90.31,46498.0,87.4568,87.4665,87.4084,87.4278,46498.0
2024-08-16 11:55:00,90.31,90.36,90.28,90.31,102712.0,87.4278,87.4762,87.3987,87.4278,102712.0
2024-08-16 12:00:00,90.32,90.38,90.31,90.36,56074.0,87.4375,87.4956,87.4278,87.4762,56074.0
2024-08-16 12:05:00,90.36,90.44,90.35,90.42,70905.0,87.4762,87.5536,87.4665,87.5343,70905.0
2024-08-16 12:10:00,90.42,90.5,90.41,90.48,65649.0,87.5343,87.6117,87.5246,87.5924,65649.0
2024-08-16 12:15:00,90.48,90.56,90.46,90.55,38090.0,87.5924,87.6698,87.573,87.6601,38090.0
2024-08-16 12:20:00,90.56,90.56,90.47,90.48,41206.0,87.6698,87.6698,87.5827,87.5924,41206.0
2024-08-16 12:25:00,90.47,90.49,90.43,90.44,48441.0,87.5827,87.602,87.544,87.5536,48441.0
2024-08-16 12:30:00,90.43,90.51,90.42,90.5,45276.0,87.544,87.6214,87.5343,87.6117,45276.0
2024-08-16 12:35:00,90.49,90.5,90.44,90.5,54419.0,87.602,87.6117,87.5536,87.6117,54419.0
2024-08-16 12:40:00,90.5,90.55,90.47,90.55,78087.0,87.6117,87.6601,87.5827,87.6601,78087.0
2024-08-16 12:45:00,90.54,90.56,90.51,90.53,54437.0,87.6504,87.6698,87.6214,87.6408,54437.0
2024-08-16 12:50:00,90.53,90.57,90.52,90.56,44524.0,87.6408,87.6795,87.6311,87.6698,44524.0
2024-08-16 12:55:00,90.56,90.63,90.55,90.6,47760.0,87.6698,87.7376,87.6601,87.7085,47760.0
2024-08-16 13:00:00,90.6,90.62,90.53,90.54,38657.0,87.7085,87.7279,87.6408,87.6504,38657.0
2024-08-16 13:05:00,90.54,90.59,90.45,90.46,67926.0,87.6504,87.6988,87.5633,87.573,67926.0
2024-08-16 13:10:00,90.47,90.54,90.46,90.51,52229.0,87.5827,87.6504,87.573,87.6214,52229.0
2024-08-16 13:15:00,90.51,90.59,90.5,90.59,34381.0,87.6214,87.6988,87.6117,87.6988,34381.0
2024-08-16 13:20:00,90.59,90.6,90.56,90.58,37073.0,87.6988,87.7085,87.6698,87.6892,37073.0
2024-08-16 13:25:00,90.58,90.6,90.52,90.59,40307.0,87.6892,87.7085,87.6311,87.6988,40307.0
2024-08-16 13:30:00,90.58,90.59,90.52,90.56,32342.0,87.6892,87.6988,87.6311,87.6698,32342.0
2024-08-16 13:35:00,90.55,90.6,90.54,90.56,26945.0,87.6601,87.7085,87.6504,87.6698,26945.0
2024-08-16 13:40:00,90.56,90.57,90.51,90.52,33607.0,87.6698,87.6795,87.6214,87.6311,33607.0
2024-08-16 13:45:00,90.53,90.59,90.53,90.59,35600.0,87.6408,87.6988,87.6408,87.6988,35600.0
2024-08-16 13:50:00,90.59,90.6,90.53,90.55,46203.0,87.6988,87.7085,87.6408,87.6601,46203.0
2024-08-16 13:55:00,90.56,90.67,90.56,90.66,38820.0,87.6698,87.7763,87.6698,87.7666,38820.0
2024-08-16 14:00:00,90.66,90.66,90.6,90.61,46999.0,87.7666,87.7666,87.7085,87.7182,46999.0
2024-08-16 14:05:00,90.62,90.66,90.6,90.62,83556.0,87.7279,87.7666,87.7085,87.7279,83556.0
2024-08-16 14:10:00,90.62,90.66,90.6,90.63,30666.0,87.7279,87.7666,87.7085,87.7376,30666.0
2024-08-16 14:15:00,90.64,90.69,90.63,90.69,38236.0,87.7473,87.7957,87.7376,87.7957,38236.0
2024-08-16 14:20:00,90.68,90.68,90.56,90.59,51362.0,87.786,87.786,87.6698,87.6988,51362.0
2024-08-16 14:25:00,90.6,90.61,90.49,90.51,157205.0,87.7085,87.7182,87.602,87.6214,157205.0
2024-08-16 14:30:00,90.51,90.53,90.48,90.52,38794.0,87.6214,87.6408,87.5924,87.6311,38794.0
2024-08-16 14:35:00,90.53,90.58,90.51,90.52,94873.0,87.6408,87.6892,87.6214,87.6311,94873.0
2024-08-16 14:40:00,90.52,90.57,90.48,90.51,37804.0,87.6311,87.6795,87.5924,87.6214,37804.0
2024-08-16 14:45:00,90.51,90.52,90.45,90.47,41949.0,87.6214,87.6311,87.5633,87.5827,41949.0
2024-08-16 14:50:00,90.48,90.55,90.47,90.51,25854.0,87.5924,87.6601,87.5827,87.6214,25854.0
2024-08-16 14:55:00,90.52,90.53,90.48,90.5,24450.0,87.6311,87.6408,87.5924,87.6117,24450.0
2024-08-16 15:00:00,90.49,90.54,90.47,90.5,45025.0,87.602,87.6504,87.5827,87.6117,45025.0
2024-08-16 15:05:00,90.49,90.55,90.49,90.53,27679.0,87.602,87.6601,87.602,87.6408,27679.0
2024-08-16 15:10:00,90.54,90.55,90.51,90.52,38770.0,87.6504,87.6601,87.6214,87.6311,38770.0
2024-08-16 15:15:00,90.51,90.51,90.47,90.47,34593.0,87.6214,87.6214,87.5827,87.5827,34593.0
2024-08-16 15:20:00,90.47,90.48,90.44,90.45,43669.0,87.5827,87.5924,87.5536,87.5633,43669.0
2024-08-16 15:25:00,90.45,90.5,90.43,90.43,58001.0,87.5633,87.6117,87.544,87.544,58001.0
2024-08-16 15:30:00,90.42,90.53,90.41,90.53,84991.0,87.5343,87.6408,87.5246,87.6408,84991.0
2024-08-16 15:35:00,90.52,90.63,90.52,90.6,59019.0,87.6311,87.7376,87.6311,87.7085,59019.0
2024-08-16 15:40:00,90.6,90.65,90.59,90.59,87261.0,87.7085,87.7569,87.6988,87.6988,87261.0
2024-08-16 15:45:00,90.59,90.63,90.49,90.53,175361.0,87.6988,87.7376,87.602,87.6408,175361.0
2024-08-16 15:50:00,90.53,90.56,90.4,90.44,259544.0,87.6408,87.6698,87.5149,87.5536,259544.0
2024-08-16 15:55:00,90.44,90.56,90.43,90.5,716773.0,87.5536,87.6698,87.544,87.6117,716773.0
2024-08-19 09:30:00,90.6,91.06,90.6,91.06,345257.0,87.7085,88.1538,87.7085,88.1538,345257.0
2024-08-19 09:35:00,91.06,91.07,90.88,90.89,239194.0,88.1538,88.1635,87.9796,87.9893,239194.0
2024-08-19 09:40:00,90.9,91.03,90.86,90.91,123724.0,87.999,88.1248,87.9602,88.0086,123724.0
2024-08-19 09:45:00,90.93,91.02,90.86,90.92,82635.0,88.028,88.1151,87.9602,88.0183,82635.0
2024-08-19 09:50:00,90.93,90.98,90.82,90.89,91738.0,88.028,88.0764,87.9215,87.9893,91738.0
2024-08-19 09:55:00,90.89,90.9,90.77,90.79,121770.0,87.9893,87.999,87.8731,87.8925,121770.0
2024-08-19 10:00:00,90.79,90.88,90.72,90.84,109022.0,87.8925,87.9796,87.8247,87.9409,109022.0
2024-08-19 10:05:00,90.84,90.9,90.79,90.81,153279.0,87.9409,87.999,87.8925,87.9118,153279.0
2024-08-19 10:10:00,90.82,90.95,90.75,90.92,124089.0,87.9215,88.0474,87.8537,88.0183,124089.0
2024-08-19 10:15:00,90.92,91.19,90.91,91.17,117683.0,88.0183,88.2797,88.0086,88.2603,117683.0
2024-08-19 10:20:00,91.17,91.22,91.13,91.15,106100.0,88.2603,88.3087,88.2216,88.241,106100.0
2024-08-19 10:25:00,91.15,91.4,91.14,91.38,129794.0,88.241,88.483,88.2313,88.4636,129794.0
2024-08-19 10:30:00,91.38,91.54,91.37,91.54,82855.0,88.4636,88.6185,88.454,88.6185,82855.0
2024-08-19 10:35:00,91.55,91.81,91.54,91.81,146291.0,88.6282,88.8799,88.6185,88.8799,146291.0
2024-08-19 10:40:00,91.81,91.83,91.67,91.7,119829.0,88.8799,88.8993,88.7444,88.7734,119829.0
2024-08-19 10:45:00,91.69,91.79,91.62,91.76,71697.0,88.7637,88.8606,88.696,88.8315,71697.0
2024-08-19 10:50:00,91.78,91.85,91.77,91.81,85379.0,88.8509,88.9186,88.8412,88.8799,85379.0
2024-08-19 10:55:00,91.81,91.83,91.71,91.77,65435.0,88.8799,88.8993,88.7831,88.8412,65435.0
2024-08-19 11:00:00,91.77,91.8,91.68,91.69,58193.0,88.8412,88.8702,88.7541,88.7637,58193.0
2024-08-19 11:05:00,91.68,91.7,91.59,91.64,47399.0,88.7541,88.7734,88.6669,88.7153,47399.0
2024-08-19 11:10:00,91.66,91.75,91.64,91.67,64665.0,88.7347,88.8218,88.7153,88.7444,64665.0
2024-08-19 11:15:00,91.67,91.78,91.66,91.72,56140.0,88.7444,88.8509,88.7347,88.7928,56140.0
2024-08-19 11:20:00,91.72,91.72,91.63,91.65,60260.0,88.7928,88.7928,88.7057,88.725,60260.0
2024-08-19 11:25:00,91.65,91.66,91.56,91.56,75083.0,88.725,88.7347,88.6379,88.6379,75083.0
2024-08-19 11:30:00,91.56,91.58,91.43,91.44,132486.0,88.6379,88.6573,88.512,88.5217,132486.0
2024-08-19 11:35:00,91.43,91.48,91.38,91.39,66657.0,88.512,88.5604,88.4636,88.4733,66657.0
2024-08-19 11:40:00,91.39,91.4,91.3,91.37,62014.0,88.4733,88.483,88.3862,88.454,62014.0
2024-08-19 11:45:00,91.38,91.38,91.28,91.34,128760.0,88.4636,88.4636,88.3668,88.4249,128760.0
2024-08-19 11:50:00,91.34,91.36,91.29,91.34,81433.0,88.4249,88.4443,88.3765,88.4249,81433.0
2024-08-19 11:55:00,91.34,91.34,91.23,91.33,234103.0,88.4249,88.4249,88.3184,88.4152,234103.0
2024-08-19 12:00:00,91.33,91.41,91.24,91.24,167924.0,88.4152,88.4927,88.3281,88.3281,167924.0
2024-08-19 12:05:00,91.24,91.29,91.21,91.23,217322.0,88.3281,88.3765,88.2991,88.3184,217322.0
2024-08-19 12:10:00,91.23,91.38,91.23,91.36,112380.0,88.3184,88.4636,88.3184,88.4443,112380.0
2024-08-19 12:15:00,91.36,91.39,91.19,91.2,131759.0,88.4443,88.4733,88.2797,88.2894,131759.0
2024-08-19 12:20:00,91.2,91.25,91.18,91.22,85061.0,88.2894,88.3378,88.27,88.3087,85061.0
2024-08-19 12:25:00,91.21,91.33,91.19,91.31,82612.0,88.2991,88.4152,88.2797,88.3959,82612.0
2024-08-19 12:30:00,91.31,91.33,91.24,91.26,83829.0,88.3959,88.4152,88.3281,88.3475,83829.0
2024-08-19 12:35:00,91.26,91.33,91.25,91.26,55014.0,88.3475,88.4152,88.3378,88.3475,55014.0
2024-08-19 12:40:00,91.28,91.3,91.2,91.22,44004.0,88.3668,88.3862,88.2894,88.3087,44004.0
2024-08-19 12:45:00,91.22,91.27,91.19,91.25,58651.0,88.3087,88.3571,88.2797,88.3378,58651.0
2024-08-19 12:50:00,91.26,91.28,91.22,91.23,61841.0,88.3475,88.3668,88.3087,88.3184,61841.0
2024-08-19 12:55:00,91.23,91.35,91.22,91.3,55678.0,88.3184,88.4346,88.3087,88.3862,55678.0
2024-08-19 13:00:00,91.3,91.34,91.28,91.31,69108.0,88.3862,88.4249,88.3668,88.3959,69108.0
2024-08-19 13:05:00,91.32,91.4,91.31,91.39,43397.0,88.4056,88.483,88.3959,88.4733,43397.0
2024-08-19 13:10:00,91.4,91.41,91.35,91.39,49117.0,88.483,88.4927,88.4346,88.4733,49117.0
2024-08-19 13:15:00,91.38,91.41,91.34,91.38,45363.0,88.4636,88.4927,88.4249,88.4636,45363.0
2024-08-19 13:20:00,91.38,91.42,91.34,91.34,112214.0,88.4636,88.5024,88.4249,88.4249,112214.0
2024-08-19 13:25:00,91.34,91.34,91.24,91.25,88576.0,88.4249,88.4249,88.3281,88.3378,88576.0
2024-08-19 13:30:00,91.26,91.28,91.2,91.23,122348.0,88.3475,88.3668,88.2894,88.3184,122348.0
2024-08-19 13:35:00,91.23,91.25,91.2,91.22,82958.0,88.3184,88.3378,88.2894,88.3087,82958.0
2024-08-19 13:40:00,91.22,91.24,91.18,91.2,62628.0,88.3087,88.3281,88.27,88.2894,62628.0
2024-08-19 13:45:00,91.19,91.2,91.12,91.17,39564.0,88.2797,88.2894,88.2119,88.2603,39564.0
2024-08-19 13:50:00,91.17,91.18,91.1,91.13,54730.0,88.2603,88.27,88.1926,88.2216,54730.0
2024-08-19 13:55:00,91.13,91.19,91.11,91.16,33359.0,88.2216,88.2797,88.2023,88.2507,33359.0
2024-08-19 14:00:00,91.17,91.24,91.13,91.24,47036.0,88.2603,88.3281,88.2216,88.3281,47036.0
2024-08-19 14:05:00,91.23,91.24,91.16,91.17,45576.0,88.3184,88.3281,88.2507,88.2603,45576.0
2024-08-19 14:10:00,91.17,91.19,91.13,91.15,50764.0,88.2603,88.2797,88.2216,88.241,50764.0
2024-08-19 14:15:00,91.15,91.16,91.1,91.11,52862.0,88.241,88.2507,88.1926,88.2023,52862.0
2024-08-19 14:20:00,91.11,91.15,91.09,91.12,107621.0,88.2023,88.241,88.1829,88.2119,107621.0
2024-08-19 14:25:00,91.12,91.13,91.07,91.09,61550.0,88.2119,88.2216,88.1635,88.1829,61550.0
2024-08-19 14:30:00,91.09,91.12,91.04,91.06,57437.0,88.1829,88.2119,88.1345,88.1538,57437.0
2024-08-19 14:35:00,91.06,91.13,91.03,91.06,639867.0,88.1538,88.2216,88.1248,88.1538,639867.0
2024-08-19 14:40:00,91.06,91.14,91.06,91.1,85239.0,88.1538,88.2313,88.1538,88.1926,85239.0
2024-08-19 14:45:00,91.09,91.12,91.01,91.03,87028.0,88.1829,88.2119,88.1054,88.1248,87028.0
2024-08-19 14:50:00,91.02,91.06,91.0,91.06,46259.0,88.1151,88.1538,88.0958,88.1538,46259.0
2024-08-19 14:55:00,91.06,91.09,91.03,91.07,32148.0,88.1538,88.1829,88.1248,88.1635,32148.0
2024-08-19 15:00:00,91.06,91.06,91.02,91.05,36479.0,88.1538,88.1538,88.1151,88.1442,36479.0
2024-08-19 15:05:00,91.06,91.08,91.01,91.02,180496.0,88.1538,88.1732,88.1054,88.1151,180496.0
2024-08-19 15:10:00,91.02,91.06,91.0,91.06,169852.0,88.1151,88.1538,88.0958,88.1538,169852.0
2024-08-19 15:15:00,91.06,91.06,91.01,91.04,49870.0,88.1538,88.1538,88.1054,88.1345,49870.0
2024-08-19 15:20:00,91.04,91.05,90.98,91.0,63060.0,88.1345,88.1442,88.0764,88.0958,63060.0
2024-08-19 15:25:00,91.0,91.06,90.99,91.03,49780.0,88.0958,88.1538,88.0861,88.1248,49780.0
2024-08-19 15:30:00,91.03,91.05,90.99,91.02,140086.0,88.1248,88.1442,88.0861,88.1151,140086.0
2024-08-19 15:35:00,91.02,91.02,90.94,90.96,65950.0,88.1151,88.1151,88.0377,88.057,65950.0
2024-08-19 15:40:00,90.96,90.97,90.9,90.92,112768.0,88.057,88.0667,87.999,88.0183,112768.0
2024-08-19 15:45:00,90.92,91.13,90.91,91.06,131373.0,88.0183,88.2216,88.0086,88.1538,131373.0
2024-08-19 15:50:00,91.07,91.08,90.91,90.98,333539.0,88.1635,88.1732,88.0086,88.0764,333539.0
2024-08-19 15:55:00,90.98,91.08,90.93,91.06,766171.0,88.0764,88.1732,88.028,88.1538,766171.0
2024-08-20 09:30:00,90.88,90.96,90.61,90.7,480333.0,87.9796,88.057,87.7182,87.8053,480333.0
2024-08-20 09:35:00,90.7,90.71,90.49,90.58,321165.0,87.8053,87.815,87.602,87.6892,321165.0
2024-08-20 09:40:00,90.59,90.68,90.53,90.53,227499.0,87.6988,87.786,87.6408,87.6408,227499.0
2024-08-20 09:45:00,90.54,90.57,90.15,90.21,233405.0,87.6504,87.6795,87.2729,87.331,233405.0
2024-08-20 09:50:00,90.21,90.29,90.12,90.27,234835.0,87.331,87.4084,87.2438,87.3891,234835.0
2024-08-20 09:55:00,90.26,90.35,90.23,90.27,158810.0,87.3794,87.4665,87.3503,87.3891,158810.0
2024-08-20 10:00:00,90.27,90.42,90.19,90.29,129033.0,87.3891,87.5343,87.3116,87.4084,129033.0
2024-08-20 10:05:00,90.27,90.36,90.24,90.29,142163.0,87.3891,87.4762,87.36,87.4084,142163.0
2024-08-20 10:10:00,90.29,90.32,90.21,90.28,178325.0,87.4084,87.4375,87.331,87.3987,178325.0
2024-08-20 10:15:00,90.27,90.27,89.98,89.99,327140.0,87.3891,87.3891,87.1083,87.118,327140.0
2024-08-20 10:20:00,90.0,90.01,89.79,89.8,162651.0,87.1277,87.1374,86.9244,86.9341,162651.0
2024-08-20 10:25:00,89.81,89.89,89.77,89.85,179282.0,86.9437,87.0212,86.905,86.9825,179282.0
2024-08-20 10:30:00,89.86,89.86,89.64,89.72,282839.0,86.9921,86.9921,86.7792,86.8566,282839.0
2024-08-20 10:35:00,89.72,89.77,89.63,89.67,235882.0,86.8566,86.905,86.7695,86.8082,235882.0
2024-08-20 10:40:00,89.66,89.7,89.57,89.59,180255.0,86.7985,86.8373,86.7114,86.7308,180255.0
2024-08-20 10:45:00,89.58,89.59,89.42,89.42,150271.0,86.7211,86.7308,86.5662,86.5662,150271.0
2024-08-20 10:50:00,89.42,89.45,89.31,89.33,147481.0,86.5662,86.5952,86.4597,86.4791,147481.0
2024-08-20 10:55:00,89.32,89.43,89.3,89.34,112240.0,86.4694,86.5759,86.45,86.4887,112240.0
2024-08-20 11:00:00,89.33,89.37,89.18,89.2,174554.0,86.4791,86.5178,86.3338,86.3532,174554.0
2024-08-20 11:05:00,89.19,89.27,89.09,89.11,158256.0,86.3435,86.421,86.2467,86.2661,158256.0
2024-08-20 11:10:00,89.11,89.15,88.96,88.96,525227.0,86.2661,86.3048,86.1209,86.1209,525227.0
2024-08-20 11:15:00,88.97,89.06,88.92,89.06,490107.0,86.1306,86.2177,86.0821,86.2177,490107.0
2024-08-20 11:20:00,89.06,89.16,88.99,88.99,159127.0,86.2177,86.3145,86.1499,86.1499,159127.0
2024-08-20 11:25:00,89.0,89.04,88.91,88.92,187977.0,86.1596,86.1983,86.0725,86.0821,187977.0
2024-08-20 11:30:00,88.93,89.02,88.89,89.01,211940.0,86.0918,86.179,86.0531,86.1693,211940.0
2024-08-20 11:35:00,89.01,89.08,88.97,89.04,136920.0,86.1693,86.237,86.1306,86.1983,136920.0
2024-08-20 11:40:00,89.04,89.06,88.74,88.75,218120.0,86.1983,86.2177,85.9079,85.9176,218120.0
2024-08-20 11:45:00,88.75,88.78,88.64,88.68,110149.0,85.9176,85.9466,85.8111,85.8498,110149.0
2024-08-20 11:50:00,88.69,88.79,88.68,88.78,144433.0,85.8595,85.9563,85.8498,85.9466,144433.0
2024-08-20 11:55:00,88.79,88.91,88.74,88.87,208657.0,85.9563,86.0725,85.9079,86.0337,208657.0
2024-08-20 12:00:00,88.89,89.06,88.89,89.04,154085.0,86.0531,86.2177,86.0531,86.1983,154085.0
2024-08-20 12:05:00,89.05,89.09,88.94,89.03,94374.0,86.208,86.2467,86.1015,86.1886,94374.0
2024-08-20 12:10:00,89.03,89.09,88.96,89.09,97718.0,86.1886,86.2467,86.1209,86.2467,97718.0
2024-08-20 12:15:00,89.09,89.13,88.94,88.95,127847.0,86.2467,86.2854,86.1015,86.1112,127847.0
2024-08-20 12:20:00,88.96,89.09,88.95,89.08,116709.0,86.1209,86.2467,86.1112,86.237,116709.0
2024-08-20 12:25:00,89.08,89.2,89.06,89.14,149055.0,86.237,86.3532,86.2177,86.2951,149055.0
2024-08-20 12:30:00,89.13,89.14,89.02,89.09,100137.0,86.2854,86.2951,86.179,86.2467,100137.0
2024-08-20 12:35:00,89.09,89.2,89.07,89.2,76645.0,86.2467,86.3532,86.2274,86.3532,76645.0
2024-08-20 12:40:00,89.19,89.23,89.13,89.19,132363.0,86.3435,86.3823,86.2854,86.3435,132363.0
2024-08-20 12:45:00,89.19,89.19,89.1,89.19,93444.0,86.3435,86.3435,86.2564,86.3435,93444.0
2024-08-20 12:50:00,89.18,89.18,89.11,89.13,72240.0,86.3338,86.3338,86.2661,86.2854,72240.0
2024-08-20 12:55:00,89.13,89.21,89.1,89.14,62860.0,86.2854,86.3629,86.2564,86.2951,62860.0
2024-08-20 13:00:00,89.14,89.14,88.98,88.99,140266.0,86.2951,86.2951,86.1402,86.1499,140266.0
2024-08-20 13:05:00,89.0,89.17,88.95,89.16,71553.0,86.1596,86.3242,86.1112,86.3145,71553.0
2024-08-20 13:10:00,89.15,89.16,89.08,89.09,66174.0,86.3048,86.3145,86.237,86.2467,66174.0
2024-08-20 13:15:00,89.09,89.18,89.08,89.15,76142.0,86.2467,86.3338,86.237,86.3048,76142.0
2024-08-20 13:20:00,89.14,89.16,89.1,89.14,78512.0,86.2951,86.3145,86.2564,86.2951,78512.0
2024-08-20 13:25:00,89.14,89.16,89.1,89.15,43965.0,86.2951,86.3145,86.2564,86.3048,43965.0
2024-08-20 13:30:00,89.14,89.15,89.01,89.06,65421.0,86.2951,86.3048,86.1693,86.2177,65421.0
2024-08-20 13:35:00,89.06,89.09,89.02,89.03,46315.0,86.2177,86.2467,86.179,86.1886,46315.0
2024-08-20 13:40:00,89.02,89.03,88.95,89.01,97838.0,86.179,86.1886,86.1112,86.1693,97838.0
2024-08-20 13:45:00,89.01,89.01,88.93,88.95,74279.0,86.1693,86.1693,86.0918,86.1112,74279.0
2024-08-20 13:50:00,88.95,89.01,88.93,88.97,59342.0,86.1112,86.1693,86.0918,86.1306,59342.0
2024-08-20 13:55:00,88.96,88.99,88.91,88.94,105278.0,86.1209,86.1499,86.0725,86.1015,105278.0
2024-08-20 14:00:00,88.94,88.99,88.93,88.96,127003.0,86.1015,86.1499,86.0918,86.1209,127003.0
2024-08-20 14:05:00,88.95,89.09,88.91,89.08,77966.0,86.1112,86.2467,86.0725,86.237,77966.0
2024-08-20 14:10:00,89.09,89.13,89.02,89.04,107291.0,86.2467,86.2854,86.179,86.1983,107291.0
2024-08-20 14:15:00,89.05,89.15,89.05,89.09,74353.0,86.208,86.3048,86.208,86.2467,74353.0
2024-08-20 14:20:00,89.09,89.11,89.04,89.08,102108.0,86.2467,86.2661,86.1983,86.237,102108.0
2024-08-20 14:25:00,89.07,89.11,88.99,89.06,1646175.0,86.2274,86.2661,86.1499,86.2177,1646175.0
2024-08-20 14:30:00,89.07,89.1,89.01,89.04,65742.0,86.2274,86.2564,86.1693,86.1983,65742.0
2024-08-20 14:35:00,89.04,89.13,89.02,89.12,64321.0,86.1983,86.2854,86.179,86.2758,64321.0
2024-08-20 14:40:00,89.11,89.13,89.02,89.02,79404.0,86.2661,86.2854,86.179,86.179,79404.0
2024-08-20 14:45:00,89.03,89.17,89.02,89.17,43991.0,86.1886,86.3242,86.179,86.3242,43991.0
2024-08-20 14:50:00,89.18,89.18,89.11,89.14,34996.0,86.3338,86.3338,86.2661,86.2951,34996.0
2024-08-20 14:55:00,89.14,89.15,89.08,89.1,44162.0,86.2951,86.3048,86.237,86.2564,44162.0
2024-08-20 15:00:00,89.1,89.14,89.06,89.13,45893.0,86.2564,86.2951,86.2177,86.2854,45893.0
2024-08-20 15:05:00,89.13,89.31,89.13,89.3,67502.0,86.2854,86.4597,86.2854,86.45,67502.0
2024-08-20 15:10:00,89.3,89.32,89.25,89.26,75735.0,86.45,86.4694,86.4016,86.4113,75735.0
2024-08-20 15:15:00,89.26,89.27,89.21,89.25,132875.0,86.4113,86.421,86.3629,86.4016,132875.0
2024-08-20 15:20:00,89.26,89.31,89.22,89.27,125524.0,86.4113,86.4597,86.3726,86.421,125524.0
2024-08-20 15:25:00,89.27,89.27,89.19,89.2,61075.0,86.421,86.421,86.3435,86.3532,61075.0
2024-08-20 15:30:00,89.2,89.26,89.17,89.26,79373.0,86.3532,86.4113,86.3242,86.4113,79373.0
2024-08-20 15:35:00,89.26,89.29,89.15,89.2,141111.0,86.4113,86.4403,86.3048,86.3532,141111.0
2024-08-20 15:40:00,89.19,89.19,89.0,89.01,239428.0,86.3435,86.3435,86.1596,86.1693,239428.0
2024-08-20 15:45:00,89.01,89.05,88.87,89.04,353786.0,86.1693,86.208,86.0337,86.1983,353786.0
2024-08-20 15:50:00,89.04,89.08,88.86,88.9,421848.0,86.1983,86.237,86.0241,86.0628,421848.0
2024-08-20 15:55:00,88.9,88.92,88.67,88.73,1015542.0,86.0628,86.0821,85.8401,85.8982,1015542.0
2024-08-21 09:30:00,89.24,89.49,89.22,89.44,470384.0,86.3919,86.634,86.3726,86.5856,470384.0
2024-08-21 09:35:00,89.44,89.45,89.2,89.21,141274.0,86.5856,86.5952,86.3532,86.3629,141274.0
2024-08-21 09:40:00,89.19,89.21,88.98,89.05,251879.0,86.3435,86.3629,86.1402,86.208,251879.0
2024-08-21 09:45:00,89.03,89.13,88.96,89.03,144404.0,86.1886,86.2854,86.1209,86.1886,144404.0
2024-08-21 09:50:00,89.02,89.03,88.86,88.91,67557.0,86.179,86.1886,86.0241,86.0725,67557.0
2024-08-21 09:55:00,88.92,89.01,88.9,88.94,56237.0,86.0821,86.1693,86.0628,86.1015,56237.0
2024-08-21 10:00:00,88.97,88.99,88.9,88.94,119869.0,86.1306,86.1499,86.0628,86.1015,119869.0
2024-08-21 10:05:00,88.93,89.09,88.86,89.06,83278.0,86.0918,86.2467,86.0241,86.2177,83278.0
2024-08-21 10:10:00,89.05,89.05,88.87,88.91,76014.0,86.208,86.208,86.0337,86.0725,76014.0
2024-08-21 10:15:00,88.91,88.94,88.82,88.92,52290.0,86.0725,86.1015,85.9853,86.0821,52290.0
2024-08-21 10:20:00,88.94,88.99,88.89,88.99,62040.0,86.1015,86.1499,86.0531,86.1499,62040.0
2024-08-21 10:25:00,88.99,89.3,88.98,89.26,123993.0,86.1499,86.45,86.1402,86.4113,123993.0
2024-08-21 10:30:00,89.27,89.46,89.27,89.43,178303.0,86.421,86.6049,86.421,86.5759,178303.0
2024-08-21 10:35:00,89.43,89.64,89.38,89.62,258005.0,86.5759,86.7792,86.5275,86.7598,258005.0
2024-08-21 10:40:00,89.61,89.69,89.57,89.58,183403.0,86.7501,86.8276,86.7114,86.7211,183403.0
2024-08-21 10:45:00,89.57,89.6,89.42,89.43,101688.0,86.7114,86.7404,86.5662,86.5759,101688.0
2024-08-21 10:50:00,89.43,89.45,89.26,89.33,134855.0,86.5759,86.5952,86.4113,86.4791,134855.0
2024-08-21 10:55:00,89.34,89.4,89.28,89.4,70753.0,86.4887,86.5468,86.4307,86.5468,70753.0
2024-08-21 11:00:00,89.4,89.43,89.31,89.34,111086.0,86.5468,86.5759,86.4597,86.4887,111086.0
2024-08-21 11:05:00,89.33,89.53,89.32,89.53,65957.0,86.4791,86.6727,86.4694,86.6727,65957.0
2024-08-21 11:10:00,89.54,89.67,89.53,89.58,75704.0,86.6824,86.8082,86.6727,86.7211,75704.0
2024-08-21 11:15:00,89.58,89.68,89.53,89.61,43723.0,86.7211,86.8179,86.6727,86.7501,43723.0
2024-08-21 11:20:00,89.62,89.65,89.55,89.56,49485.0,86.7598,86.7888,86.692,86.7017,49485.0
2024-08-21 11:25:00,89.56,89.61,89.46,89.48,74659.0,86.7017,86.7501,86.6049,86.6243,74659.0
2024-08-21 11:30:00,89.48,89.55,89.46,89.52,60803.0,86.6243,86.692,86.6049,86.663,60803.0
2024-08-21 11:35:00,89.53,89.56,89.48,89.56,81069.0,86.6727,86.7017,86.6243,86.7017,81069.0
2024-08-21 11:40:00,89.55,89.59,89.51,89.55,41811.0,86.692,86.7308,86.6533,86.692,41811.0
2024-08-21 11:45:00,89.55,89.57,89.36,89.37,51884.0,86.692,86.7114,86.5081,86.5178,51884.0
2024-08-21 11:50:00,89.36,89.37,89.3,89.31,63051.0,86.5081,86.5178,86.45,86.4597,63051.0
2024-08-21 11:55:00,89.3,89.3,89.17,89.19,97613.0,86.45,86.45,86.3242,86.3435,97613.0
2024-08-21 12:00:00,89.17,89.17,89.06,89.12,42599.0,86.3242,86.3242,86.2177,86.2758,42599.0
2024-08-21 12:05:00,89.13,89.16,89.08,89.13,52891.0,86.2854,86.3145,86.237,86.2854,52891.0
2024-08-21 12:10:00,89.13,89.22,89.12,89.19,48539.0,86.2854,86.3726,86.2758,86.3435,48539.0
2024-08-21 12:15:00,89.18,89.2,89.1,89.14,262669.0,86.3338,86.3532,86.2564,86.2951,262669.0
2024-08-21 12:20:00,89.14,89.27,89.1,89.23,56174.0,86.2951,86.421,86.2564,86.3823,56174.0
2024-08-21 12:25:00,89.23,89.26,89.18,89.2,28188.0,86.3823,86.4113,86.3338,86.3532,28188.0
2024-08-21 12:30:00,89.2,89.2,89.09,89.14,23757.0,86.3532,86.3532,86.2467,86.2951,23757.0
2024-08-21 12:35:00,89.15,89.23,89.14,89.21,46216.0,86.3048,86.3823,86.2951,86.3629,46216.0
2024-08-21 12:40:00,89.22,89.24,89.17,89.22,64155.0,86.3726,86.3919,86.3242,86.3726,64155.0
2024-08-21 12:45:00,89.21,89.21,89.14,89.16,30521.0,86.3629,86.3629,86.2951,86.3145,30521.0
2024-08-21 12:50:00,89.17,89.17,89.06,89.11,56623.0,86.3242,86.3242,86.2177,86.2661,56623.0
2024-08-21 12:55:00,89.1,89.14,89.05,89.1,82497.0,86.2564,86.2951,86.208,86.2564,82497.0
2024-08-21 13:00:00,89.1,89.14,89.07,89.11,43839.0,86.2564,86.2951,86.2274,86.2661,43839.0
2024-08-21 13:05:00,89.14,89.19,89.1,89.17,55445.0,86.2951,86.3435,86.2564,86.3242,55445.0
2024-08-21 13:10:00,89.17,89.17,89.07,89.08,31002.0,86.3242,86.3242,86.2274,86.237,31002.0
2024-08-21 13:15:00,89.07,89.08,88.99,89.03,118795.0,86.2274,86.237,86.1499,86.1886,118795.0
2024-08-21 13:20:00,89.04,89.07,88.96,88.99,43389.0,86.1983,86.2274,86.1209,86.1499,43389.0
2024-08-21 13:25:00,88.99,89.01,88.96,88.99,26971.0,86.1499,86.1693,86.1209,86.1499,26971.0
2024-08-21 13:30:00,88.99,89.03,88.97,88.97,42190.0,86.1499,86.1886,86.1306,86.1306,42190.0
2024-08-21 13:35:00,88.97,88.97,88.86,88.89,95364.0,86.1306,86.1306,86.0241,86.0531,95364.0
2024-08-21 13:40:00,88.89,88.9,88.77,88.8,278940.0,86.0531,86.0628,85.9369,85.966,278940.0
2024-08-21 13:45:00,88.8,88.84,88.77,88.81,53839.0,85.966,86.0047,85.9369,85.9757,53839.0
2024-08-21 13:50:00,88.8,88.83,88.69,88.7,212215.0,85.966,85.995,85.8595,85.8692,212215.0
2024-08-21 13:55:00,88.7,88.7,88.6,88.63,316757.0,85.8692,85.8692,85.7724,85.8014,316757.0
2024-08-21 14:00:00,88.63,88.7,88.57,88.66,197650.0,85.8014,85.8692,85.7433,85.8304,197650.0
2024-08-21 14:05:00,88.67,88.74,88.6,88.7,103901.0,85.8401,85.9079,85.7724,85.8692,103901.0
2024-08-21 14:10:00,88.7,88.75,88.65,88.7,97989.0,85.8692,85.9176,85.8208,85.8692,97989.0
2024-08-21 14:15:00,88.72,88.82,88.71,88.78,134911.0,85.8885,85.9853,85.8788,85.9466,134911.0
2024-08-21 14:20:00,88.77,88.78,88.7,88.78,92807.0,85.9369,85.9466,85.8692,85.9466,92807.0
2024-08-21 14:25:00,88.79,88.91,88.78,88.91,68524.0,85.9563,86.0725,85.9466,86.0725,68524.0
2024-08-21 14:30:00,88.91,89.03,88.9,89.0,78934.0,86.0725,86.1886,86.0628,86.1596,78934.0
2024-08-21 14:35:00,89.01,89.01,88.89,88.96,94372.0,86.1693,86.1693,86.0531,86.1209,94372.0
2024-08-21 14:40:00,88.97,88.97,88.91,88.97,76980.0,86.1306,86.1306,86.0725,86.1306,76980.0
2024-08-21 14:45:00,88.97,89.01,88.93,88.98,56514.0,86.1306,86.1693,86.0918,86.1402,56514.0
2024-08-21 14:50:00,88.98,89.0,88.94,88.96,115641.0,86.1402,86.1596,86.1015,86.1209,115641.0
2024-08-21 14:55:00,88.97,88.97,88.91,88.95,49624.0,86.1306,86.1306,86.0725,86.1112,49624.0
2024-08-21 15:00:00,88.95,88.98,88.88,88.93,60786.0,86.1112,86.1402,86.0434,86.0918,60786.0
2024-08-21 15:05:00,88.93,88.94,88.8,88.82,154032.0,86.0918,86.1015,85.966,85.9853,154032.0
2024-08-21 15:10:00,88.82,88.97,88.82,88.97,74848.0,85.9853,86.1306,85.9853,86.1306,74848.0
2024-08-21 15:15:00,88.97,89.01,88.94,88.99,153702.0,86.1306,86.1693,86.1015,86.1499,153702.0
2024-08-21 15:20:00,88.99,88.99,88.85,88.89,76537.0,86.1499,86.1499,86.0144,86.0531,76537.0
2024-08-21 15:25:00,88.89,88.96,88.86,88.94,71907.0,86.0531,86.1209,86.0241,86.1015,71907.0
2024-08-21 15:30:00,88.93,88.93,88.81,88.87,99736.0,86.0918,86.0918,85.9757,86.0337,99736.0
2024-08-21 15:35:00,88.86,88.94,88.83,88.94,97865.0,86.0241,86.1015,85.995,86.1015,97865.0
2024-08-21 15:40:00,88.94,88.96,88.82,88.86,141895.0,86.1015,86.1209,85.9853,86.0241,141895.0
2024-08-21 15:45:00,88.85,88.88,88.79,88.85,117237.0,86.0144,86.0434,85.9563,86.0144,117237.0
2024-08-21 15:50:00,88.85,88.9,88.75,88.79,256763.0,86.0144,86.0628,85.9176,85.9563,256763.0
2024-08-21 15:55:00,88.79,88.86,88.78,88.79,786937.0,85.9563,86.0241,85.9466,85.9563,786937.0
2024-08-22 09:30:00,88.89,89.06,88.75,89.02,314646.0,86.0531,86.2177,85.9176,86.179,314646.0
2024-08-22 09:35:00,89.02,89.16,88.95,89.12,144731.0,86.179,86.3145,86.1112,86.2758,144731.0
2024-08-22 09:40:00,89.1,89.26,89.06,89.24,81701.0,86.2564,86.4113,86.2177,86.3919,81701.0
2024-08-22 09:45:00,89.25,89.29,88.97,89.08,157766.0,86.4016,86.4403,86.1306,86.237,157766.0
2024-08-22 09:50:00,89.08,89.08,88.93,89.04,42993.0,86.237,86.237,86.0918,86.1983,42993.0
2024-08-22 09:55:00,89.04,89.09,88.93,89.08,77312.0,86.1983,86.2467,86.0918,86.237,77312.0
2024-08-22 10:00:00,89.08,89.16,89.02,89.12,79485.0,86.237,86.3145,86.179,86.2758,79485.0
2024-08-22 10:05:00,89.11,89.13,88.98,89.05,72172.0,86.2661,86.2854,86.1402,86.208,72172.0
2024-08-22 10:10:00,89.06,89.11,88.95,88.97,134950.0,86.2177,86.2661,86.1112,86.1306,134950.0
2024-08-22 10:15:00,88.97,88.99,88.86,88.87,56969.0,86.1306,86.1499,86.0241,86.0337,56969.0
2024-08-22 10:20:00,88.87,88.88,88.8,88.84,95287.0,86.0337,86.0434,85.966,86.0047,95287.0
2024-08-22 10:25:00,88.84,88.93,88.81,88.9,52774.0,86.0047,86.0918,85.9757,86.0628,52774.0
2024-08-22 10:30:00,88.9,88.94,88.81,88.82,56867.0,86.0628,86.1015,85.9757,85.9853,56867.0
2024-08-22 10:35:00,88.81,88.91,88.75,88.88,127466.0,85.9757,86.0725,85.9176,86.0434,127466.0
2024-08-22 10:40:00,88.88,88.9,88.78,88.79,69168.0,86.0434,86.0628,85.9466,85.9563,69168.0
2024-08-22 10:45:00,88.79,88.82,88.71,88.74,105166.0,85.9563,85.9853,85.8788,85.9079,105166.0
2024-08-22 10:50:00,88.74,88.93,88.74,88.88,84148.0,85.9079,86.0918,85.9079,86.0434,84148.0
2024-08-22 10:55:00,88.88,88.99,88.88,88.96,56203.0,86.0434,86.1499,86.0434,86.1209,56203.0
2024-08-22 11:00:00,88.96,89.05,88.95,88.98,89070.0,86.1209,86.208,86.1112,86.1402,89070.0
2024-08-22 11:05:00,88.98,89.01,88.87,88.9,78538.0,86.1402,86.1693,86.0337,86.0628,78538.0
2024-08-22 11:10:00,88.91,88.99,88.88,88.98,80488.0,86.0725,86.1499,86.0434,86.1402,80488.0
2024-08-22 11:15:00,88.98,88.99,88.91,88.91,51492.0,86.1402,86.1499,86.0725,86.0725,51492.0
2024-08-22 11:20:00,88.92,88.96,88.85,88.96,68741.0,86.0821,86.1209,86.0144,86.1209,68741.0
2024-08-22 11:25:00,88.96,89.07,88.95,89.03,49144.0,86.1209,86.2274,86.1112,86.1886,49144.0
2024-08-22 11:30:00,89.03,89.22,89.0,89.22,83123.0,86.1886,86.3726,86.1596,86.3726,83123.0
2024-08-22 11:35:00,89.21,89.3,89.19,89.26,129578.0,86.3629,86.45,86.3435,86.4113,129578.0
2024-08-22 11:40:00,89.27,89.29,89.17,89.25,169522.0,86.421,86.4403,86.3242,86.4016,169522.0
2024-08-22 11:45:00,89.24,89.27,89.11,89.13,202945.0,86.3919,86.421,86.2661,86.2854,202945.0
2024-08-22 11:50:00,89.13,89.2,89.1,89.12,174283.0,86.2854,86.3532,86.2564,86.2758,174283.0
2024-08-22 11:55:00,89.12,89.21,89.08,89.16,50704.0,86.2758,86.3629,86.237,86.3145,50704.0
2024-08-22 12:00:00,89.16,89.21,89.1,89.2,77989.0,86.3145,86.3629,86.2564,86.3532,77989.0
2024-08-22 12:05:00,89.2,89.21,89.13,89.18,63812.0,86.3532,86.3629,86.2854,86.3338,63812.0
2024-08-22 12:10:00,89.18,89.23,89.15,89.18,39675.0,86.3338,86.3823,86.3048,86.3338,39675.0
2024-08-22 12:15:00,89.19,89.23,89.16,89.22,65389.0,86.3435,86.3823,86.3145,86.3726,65389.0
2024-08-22 12:20:00,89.23,89.29,89.21,89.25,57984.0,86.3823,86.4403,86.3629,86.4016,57984.0
2024-08-22 12:25:00,89.25,89.36,89.24,89.3,48471.0,86.4016,86.5081,86.3919,86.45,48471.0
2024-08-22 12:30:00,89.29,89.36,89.24,89.34,86673.0,86.4403,86.5081,86.3919,86.4887,86673.0
2024-08-22 12:35:00,89.35,89.42,89.33,89.39,84858.0,86.4984,86.5662,86.4791,86.5371,84858.0
2024-08-22 12:40:00,89.39,89.46,89.37,89.38,100020.0,86.5371,86.6049,86.5178,86.5275,100020.0
2024-08-22 12:45:00,89.38,89.39,89.29,89.32,118148.0,86.5275,86.5371,86.4403,86.4694,118148.0
2024-08-22 12:50:00,89.31,89.34,89.17,89.18,154006.0,86.4597,86.4887,86.3242,86.3338,154006.0
2024-08-22 12:55:00,89.18,89.23,89.14,89.2,90814.0,86.3338,86.3823,86.2951,86.3532,90814.0
2024-08-22 13:00:00,89.21,89.21,89.12,89.15,85916.0,86.3629,86.3629,86.2758,86.3048,85916.0
2024-08-22 13:05:00,89.15,89.21,89.09,89.2,112570.0,86.3048,86.3629,86.2467,86.3532,112570.0
2024-08-22 13:10:00,89.19,89.29,89.16,89.2,91034.0,86.3435,86.4403,86.3145,86.3532,91034.0
2024-08-22 13:15:00,89.2,89.29,89.19,89.28,97220.0,86.3532,86.4403,86.3435,86.4307,97220.0
2024-08-22 13:20:00,89.28,89.3,89.19,89.23,132291.0,86.4307,86.45,86.3435,86.3823,132291.0
2024-08-22 13:25:00,89.22,89.26,89.13,89.14,39886.0,86.3726,86.4113,86.2854,86.2951,39886.0
2024-08-22 13:30:00,89.13,89.14,89.01,89.09,138000.0,86.2854,86.2951,86.1693,86.2467,138000.0
2024-08-22 13:35:00,89.09,89.16,89.05,89.14,109154.0,86.2467,86.3145,86.208,86.2951,109154.0
2024-08-22 13:40:00,89.14,89.16,89.07,89.15,139798.0,86.2951,86.3145,86.2274,86.3048,139798.0
2024-08-22 13:45:00,89.14,89.2,89.12,89.14,85099.0,86.2951,86.3532,86.2758,86.2951,85099.0
2024-08-22 13:50:00,89.13,89.18,89.08,89.09,45023.0,86.2854,86.3338,86.237,86.2467,45023.0
2024-08-22 13:55:00,89.09,89.11,89.0,89.06,110324.0,86.2467,86.2661,86.1596,86.2177,110324.0
2024-08-22 14:00:00,89.06,89.12,89.02,89.09,74708.0,86.2177,86.2758,86.179,86.2467,74708.0
2024-08-22 14:05:00,89.09,89.18,89.07,89.18,93652.0,86.2467,86.3338,86.2274,86.3338,93652.0
2024-08-22 14:10:00,89.18,89.28,89.17,89.27,33412.0,86.3338,86.4307,86.3242,86.421,33412.0
2024-08-22 14:15:00,89.29,89.36,89.25,89.35,34126.0,86.4403,86.5081,86.4016,86.4984,34126.0
2024-08-22 14:20:00,89.35,89.37,89.26,89.27,41929.0,86.4984,86.5178,86.4113,86.421,41929.0
2024-08-22 14:25:00,89.26,89.28,89.2,89.27,52385.0,86.4113,86.4307,86.3532,86.421,52385.0
2024-08-22 14:30:00,89.26,89.26,89.17,89.21,37279.0,86.4113,86.4113,86.3242,86.3629,37279.0
2024-08-22 14:35:00,89.19,89.22,89.13,89.13,35128.0,86.3435,86.3726,86.2854,86.2854,35128.0
2024-08-22 14:40:00,89.13,89.17,89.05,89.08,56854.0,86.2854,86.3242,86.208,86.237,56854.0
2024-08-22 14:45:00,89.08,89.17,89.07,89.1,48597.0,86.237,86.3242,86.2274,86.2564,48597.0
2024-08-22 14:50:00,89.11,89.19,89.09,89.15,25885.0,86.2661,86.3435,86.2467,86.3048,25885.0
2024-08-22 14:55:00,89.16,89.18,89.11,89.13,75466.0,86.3145,86.3338,86.2661,86.2854,75466.0
2024-08-22 15:00:00,89.13,89.24,89.13,89.19,86650.0,86.2854,86.3919,86.2854,86.3435,86650.0
2024-08-22 15:05:00,89.19,89.22,89.15,89.2,36847.0,86.3435,86.3726,86.3048,86.3532,36847.0
2024-08-22 15:10:00,89.21,89.28,89.2,89.27,50547.0,86.3629,86.4307,86.3532,86.421,50547.0
2024-08-22 15:15:00,89.26,89.31,89.22,89.23,70819.0,86.4113,86.4597,86.3726,86.3823,70819.0
2024-08-22 15:20:00,89.24,89.25,89.13,89.15,47563.0,86.3919,86.4016,86.2854,86.3048,47563.0
2024-08-22 15:25:00,89.15,89.23,89.13,89.22,56763.0,86.3048,86.3823,86.2854,86.3726,56763.0
2024-08-22 15:30:00,89.22,89.26,89.18,89.21,71569.0,86.3726,86.4113,86.3338,86.3629,71569.0
2024-08-22 15:35:00,89.21,89.21,89.13,89.14,72181.0,86.3629,86.3629,86.2854,86.2951,72181.0
2024-08-22 15:40:00,89.13,89.15,89.08,89.09,107215.0,86.2854,86.3048,86.237,86.2467,107215.0
2024-08-22 15:45:00,89.09,89.09,88.9,88.91,148679.0,86.2467,86.2467,86.0628,86.0725,148679.0
2024-08-22 15:50:00,88.91,89.01,88.81,88.9,321235.0,86.0725,86.1693,85.9757,86.0628,321235.0
2024-08-22 15:55:00,88.9,89.08,88.86,89.06,1008721.0,86.0628,86.237,86.0241,86.2177,1008721.0
2024-08-23 09:30:00,89.48,89.77,89.48,89.72,304409.0,86.6243,86.905,86.6243,86.8566,304409.0
2024-08-23 09:35:00,89.74,89.88,89.7,89.72,135484.0,86.876,87.0115,86.8373,86.8566,135484.0
2024-08-23 09:40:00,89.73,89.83,89.69,89.73,62838.0,86.8663,86.9631,86.8276,86.8663,62838.0
2024-08-23 09:45:00,89.73,89.76,89.58,89.59,68928.0,86.8663,86.8953,86.7211,86.7308,68928.0
2024-08-23 09:50:00,89.59,89.6,89.4,89.4,118218.0,86.7308,86.7404,86.5468,86.5468,118218.0
2024-08-23 09:55:00,89.4,89.51,89.37,89.49,116867.0,86.5468,86.6533,86.5178,86.634,116867.0
2024-08-23 10:00:00,89.5,89.83,89.49,89.82,110549.0,86.6436,86.9631,86.634,86.9534,110549.0
2024-08-23 10:05:00,89.82,89.93,89.76,89.91,129971.0,86.9534,87.0599,86.8953,87.0406,129971.0
2024-08-23 10:10:00,89.91,90.03,89.89,90.0,158357.0,87.0406,87.1567,87.0212,87.1277,158357.0
2024-08-23 10:15:00,90.01,90.02,89.69,89.78,92251.0,87.1374,87.147,86.8276,86.9147,92251.0
2024-08-23 10:20:00,89.78,89.97,89.72,89.96,236508.0,86.9147,87.0986,86.8566,87.089,236508.0
2024-08-23 10:25:00,89.97,90.07,89.92,90.0,80107.0,87.0986,87.1954,87.0502,87.1277,80107.0
2024-08-23 10:30:00,90.02,90.08,89.95,89.98,119277.0,87.147,87.2051,87.0793,87.1083,119277.0
2024-08-23 10:35:00,89.98,90.04,89.93,89.96,153268.0,87.1083,87.1664,87.0599,87.089,153268.0
2024-08-23 10:40:00,89.97,90.24,89.94,90.23,74428.0,87.0986,87.36,87.0696,87.3503,74428.0
2024-08-23 10:45:00,90.24,90.25,90.05,90.07,146665.0,87.36,87.3697,87.1761,87.1954,146665.0
2024-08-23 10:50:00,90.06,90.09,89.96,90.04,106554.0,87.1858,87.2148,87.089,87.1664,106554.0
2024-08-23 10:55:00,90.02,90.19,90.0,90.12,49989.0,87.147,87.3116,87.1277,87.2438,49989.0
2024-08-23 11:00:00,90.11,90.18,90.07,90.09,89683.0,87.2342,87.3019,87.1954,87.2148,89683.0
2024-08-23 11:05:00,90.09,90.17,90.08,90.13,68935.0,87.2148,87.2923,87.2051,87.2535,68935.0
2024-08-23 11:10:00,90.13,90.18,90.0,90.18,85072.0,87.2535,87.3019,87.1277,87.3019,85072.0
2024-08-23 11:15:00,90.19,90.24,90.13,90.2,81878.0,87.3116,87.36,87.2535,87.3213,81878.0
2024-08-23 11:20:00,90.21,90.22,90.15,90.2,79287.0,87.331,87.3407,87.2729,87.3213,79287.0
2024-08-23 11:25:00,90.2,90.23,90.16,90.16,82497.0,87.3213,87.3503,87.2826,87.2826,82497.0
2024-08-23 11:30:00,90.15,90.2,90.06,90.09,45442.0,87.2729,87.3213,87.1858,87.2148,45442.0
2024-08-23 11:35:00,90.08,90.19,90.07,90.15,47543.0,87.2051,87.3116,87.1954,87.2729,47543.0
2024-08-23 11:40:00,90.15,90.19,90.06,90.08,71436.0,87.2729,87.3116,87.1858,87.2051,71436.0
2024-08-23 11:45:00,90.07,90.1,90.01,90.08,28704.0,87.1954,87.2245,87.1374,87.2051,28704.0
2024-08-23 11:50:00,90.07,90.07,89.96,89.98,120946.0,87.1954,87.1954,87.089,87.1083,120946.0
2024-08-23 11:55:00,89.99,90.03,89.91,89.92,34550.0,87.118,87.1567,87.0406,87.0502,34550.0
2024-08-23 12:00:00,89.92,89.94,89.82,89.9,75276.0,87.0502,87.0696,86.9534,87.0309,75276.0
2024-08-23 12:05:00,89.9,90.0,89.81,90.0,49661.0,87.0309,87.1277,86.9437,87.1277,49661.0
2024-08-23 12:10:00,90.0,90.01,89.82,89.82,58574.0,87.1277,87.1374,86.9534,86.9534,58574.0
2024-08-23 12:15:00,89.84,89.91,89.77,89.91,106424.0,86.9728,87.0406,86.905,87.0406,106424.0
2024-08-23 12:20:00,89.91,89.93,89.86,89.91,36243.0,87.0406,87.0599,86.9921,87.0406,36243.0
2024-08-23 12:25:00,89.92,89.94,89.86,89.92,59546.0,87.0502,87.0696,86.9921,87.0502,59546.0
2024-08-23 12:30:00,89.92,90.04,89.92,90.04,49843.0,87.0502,87.1664,87.0502,87.1664,49843.0
2024-08-23 12:35:00,90.04,90.13,90.03,90.1,99130.0,87.1664,87.2535,87.1567,87.2245,99130.0
2024-08-23 12:40:00,90.11,90.16,90.05,90.06,102408.0,87.2342,87.2826,87.1761,87.1858,102408.0
2024-08-23 12:45:00,90.06,90.17,90.01,90.15,89643.0,87.1858,87.2923,87.1374,87.2729,89643.0
2024-08-23 12:50:00,90.15,90.27,90.14,90.21,153095.0,87.2729,87.3891,87.2632,87.331,153095.0
2024-08-23 12:55:00,90.22,90.39,90.22,90.33,123371.0,87.3407,87.5052,87.3407,87.4471,123371.0
2024-08-23 13:00:00,90.33,90.43,90.29,90.43,56811.0,87.4471,87.544,87.4084,87.544,56811.0
2024-08-23 13:05:00,90.42,90.46,90.39,90.41,86491.0,87.5343,87.573,87.5052,87.5246,86491.0
2024-08-23 13:10:00,90.41,90.48,90.4,90.45,64860.0,87.5246,87.5924,87.5149,87.5633,64860.0
2024-08-23 13:15:00,90.45,90.49,90.39,90.43,65531.0,87.5633,87.602,87.5052,87.544,65531.0
2024-08-23 13:20:00,90.44,90.54,90.44,90.5,46056.0,87.5536,87.6504,87.5536,87.6117,46056.0
2024-08-23 13:25:00,90.5,90.54,90.47,90.49,37801.0,87.6117,87.6504,87.5827,87.602,37801.0
2024-08-23 13:30:00,90.49,90.49,90.39,90.42,84993.0,87.602,87.602,87.5052,87.5343,84993.0
2024-08-23 13:35:00,90.41,90.45,90.35,90.39,79358.0,87.5246,87.5633,87.4665,87.5052,79358.0
2024-08-23 13:40:00,90.38,90.4,90.35,90.37,24187.0,87.4956,87.5149,87.4665,87.4859,24187.0
2024-08-23 13:45:00,90.36,90.38,90.3,90.36,49589.0,87.4762,87.4956,87.4181,87.4762,49589.0
2024-08-23 13:50:00,90.35,90.37,90.3,90.34,62522.0,87.4665,87.4859,87.4181,87.4568,62522.0
2024-08-23 13:55:00,90.34,90.4,90.32,90.37,42914.0,87.4568,87.5149,87.4375,87.4859,42914.0
2024-08-23 14:00:00,90.37,90.38,90.29,90.32,35085.0,87.4859,87.4956,87.4084,87.4375,35085.0
2024-08-23 14:05:00,90.32,90.32,90.23,90.24,40809.0,87.4375,87.4375,87.3503,87.36,40809.0
2024-08-23 14:10:00,90.25,90.34,90.24,90.33,68459.0,87.3697,87.4568,87.36,87.4471,68459.0
2024-08-23 14:15:00,90.33,90.36,90.29,90.33,28803.0,87.4471,87.4762,87.4084,87.4471,28803.0
2024-08-23 14:20:00,90.32,90.34,90.25,90.33,30363.0,87.4375,87.4568,87.3697,87.4471,30363.0
2024-08-23 14:25:00,90.33,90.37,90.29,90.35,44710.0,87.4471,87.4859,87.4084,87.4665,44710.0
2024-08-23 14:30:00,90.35,90.36,90.3,90.36,43716.0,87.4665,87.4762,87.4181,87.4762,43716.0
2024-08-23 14:35:00,90.36,90.38,90.32,90.35,27032.0,87.4762,87.4956,87.4375,87.4665,27032.0
2024-08-23 14:40:00,90.36,90.36,90.3,90.31,108714.0,87.4762,87.4762,87.4181,87.4278,108714.0
2024-08-23 14:45:00,90.32,90.36,90.3,90.31,54832.0,87.4375,87.4762,87.4181,87.4278,54832.0
2024-08-23 14:50:00,90.31,90.37,90.3,90.35,31109.0,87.4278,87.4859,87.4181,87.4665,31109.0
2024-08-23 14:55:00,90.35,90.38,90.31,90.37,47198.0,87.4665,87.4956,87.4278,87.4859,47198.0
2024-08-23 15:00:00,90.36,90.36,90.26,90.27,54551.0,87.4762,87.4762,87.3794,87.3891,54551.0
2024-08-23 15:05:00,90.27,90.35,90.26,90.35,68030.0,87.3891,87.4665,87.3794,87.4665,68030.0
2024-08-23 15:10:00,90.36,90.46,90.35,90.42,138624.0,87.4762,87.573,87.4665,87.5343,138624.0
2024-08-23 15:15:00,90.43,90.43,90.35,90.37,43475.0,87.544,87.544,87.4665,87.4859,43475.0
2024-08-23 15:20:00,90.37,90.38,90.3,90.34,51051.0,87.4859,87.4956,87.4181,87.4568,51051.0
2024-08-23 15:25:00,90.34,90.35,90.29,90.33,189872.0,87.4568,87.4665,87.4084,87.4471,189872.0
2024-08-23 15:30:00,90.32,90.35,90.29,90.32,193920.0,87.4375,87.4665,87.4084,87.4375,193920.0
2024-08-23 15:35:00,90.32,90.34,90.26,90.29,131765.0,87.4375,87.4568,87.3794,87.4084,131765.0
2024-08-23 15:40:00,90.29,90.35,90.27,90.28,152278.0,87.4084,87.4665,87.3891,87.3987,152278.0
2024-08-23 15:45:00,90.28,90.35,90.21,90.34,169432.0,87.3987,87.4665,87.331,87.4568,169432.0
2024-08-23 15:50:00,90.34,90.44,90.26,90.44,596838.0,87.4568,87.5536,87.3794,87.5536,596838.0
2024-08-23 15:55:00,90.44,90.46,90.35,90.36,1138008.0,87.5536,87.573,87.4665,87.4762,1138008.0
2024-08-26 09:30:00,91.42,91.7,91.37,91.54,700165.0,88.5024,88.7734,88.454,88.6185,700165.0
2024-08-26 09:35:00,91.53,91.66,91.44,91.55,383920.0,88.6088,88.7347,88.5217,88.6282,383920.0
2024-08-26 09:40:00,91.56,91.71,91.5,91.7,212007.0,88.6379,88.7831,88.5798,88.7734,212007.0
2024-08-26 09:45:00,91.7,91.95,91.68,91.93,431392.0,88.7734,89.0154,88.7541,88.9961,431392.0
2024-08-26 09:50:00,91.92,92.0,91.79,91.83,228032.0,88.9864,89.0638,88.8606,88.8993,228032.0
2024-08-26 09:55:00,91.83,91.95,91.76,91.8,269909.0,88.8993,89.0154,88.8315,88.8702,269909.0
2024-08-26 10:00:00,91.79,91.8,91.65,91.72,139822.0,88.8606,88.8702,88.725,88.7928,139822.0
2024-08-26 10:05:00,91.71,91.77,91.62,91.75,157269.0,88.7831,88.8412,88.696,88.8218,157269.0
2024-08-26 10:10:00,91.74,91.86,91.71,91.8,89903.0,88.8121,88.9283,88.7831,88.8702,89903.0
2024-08-26 10:15:00,91.79,91.93,91.68,91.69,126088.0,88.8606,88.9961,88.7541,88.7637,126088.0
2024-08-26 10:20:00,91.7,91.72,91.53,91.57,99429.0,88.7734,88.7928,88.6088,88.6476,99429.0
2024-08-26 10:25:00,91.57,91.7,91.48,91.67,101242.0,88.6476,88.7734,88.5604,88.7444,101242.0
2024-08-26 10:30:00,91.67,91.69,91.59,91.63,70928.0,88.7444,88.7637,88.6669,88.7057,70928.0
2024-08-26 10:35:00,91.63,91.63,91.39,91.43,65358.0,88.7057,88.7057,88.4733,88.512,65358.0
2024-08-26 10:40:00,91.43,91.43,91.26,91.28,58031.0,88.512,88.512,88.3475,88.3668,58031.0
2024-08-26 10:45:00,91.27,91.41,91.26,91.35,81583.0,88.3571,88.4927,88.3475,88.4346,81583.0
2024-08-26 10:50:00,91.34,91.42,91.33,91.39,63256.0,88.4249,88.5024,88.4152,88.4733,63256.0
2024-08-26 10:55:00,91.4,91.41,91.18,91.2,149957.0,88.483,88.4927,88.27,88.2894,149957.0
2024-08-26 11:00:00,91.2,91.22,91.0,91.02,81624.0,88.2894,88.3087,88.0958,88.1151,81624.0
2024-08-26 11:05:00,91.02,91.04,90.85,90.86,96302.0,88.1151,88.1345,87.9506,87.9602,96302.0
2024-08-26 11:10:00,90.86,90.93,90.82,90.92,68163.0,87.9602,88.028,87.9215,88.0183,68163.0
2024-08-26 11:15:00,90.91,90.91,90.8,90.81,80100.0,88.0086,88.0086,87.9021,87.9118,80100.0
2024-08-26 11:20:00,90.81,90.83,90.66,90.67,51848.0,87.9118,87.9312,87.7666,87.7763,51848.0
2024-08-26 11:25:00,90.66,90.67,90.58,90.63,59221.0,87.7666,87.7763,87.6892,87.7376,59221.0
2024-08-26 11:30:00,90.62,90.67,90.59,90.61,70967.0,87.7279,87.7763,87.6988,87.7182,70967.0
2024-08-26 11:35:00,90.62,90.64,90.53,90.64,54682.0,87.7279,87.7473,87.6408,87.7473,54682.0
2024-08-26 11:40:00,90.64,90.79,90.63,90.74,66650.0,87.7473,87.8925,87.7376,87.8441,66650.0
2024-08-26 11:45:00,90.75,90.86,90.72,90.86,73134.0,87.8537,87.9602,87.8247,87.9602,73134.0
2024-08-26 11:50:00,90.85,90.96,90.85,90.87,57216.0,87.9506,88.057,87.9506,87.9699,57216.0
2024-08-26 11:55:00,90.86,90.94,90.81,90.91,72288.0,87.9602,88.0377,87.9118,88.0086,72288.0
2024-08-26 12:00:00,90.9,90.93,90.85,90.89,70333.0,87.999,88.028,87.9506,87.9893,70333.0
2024-08-26 12:05:00,90.88,90.9,90.84,90.84,78565.0,87.9796,87.999,87.9409,87.9409,78565.0
2024-08-26 12:10:00,90.85,90.88,90.8,90.87,42873.0,87.9506,87.9796,87.9021,87.9699,42873.0
2024-08-26 12:15:00,90.87,90.98,90.86,90.91,41925.0,87.9699,88.0764,87.9602,88.0086,41925.0
2024-08-26 12:20:00,90.91,90.96,90.9,90.94,50076.0,88.0086,88.057,87.999,88.0377,50076.0
2024-08-26 12:25:00,90.94,90.96,90.88,90.93,46010.0,88.0377,88.057,87.9796,88.028,46010.0
2024-08-26 12:30:00,90.94,91.0,90.89,90.96,50184.0,88.0377,88.0958,87.9893,88.057,50184.0
2024-08-26 12:35:00,90.95,90.95,90.89,90.94,46635.0,88.0474,88.0474,87.9893,88.0377,46635.0
2024-08-26 12:40:00,90.94,90.98,90.9,90.98,26278.0,88.0377,88.0764,87.999,88.0764,26278.0
2024-08-26 12:45:00,90.99,91.09,90.97,91.09,38288.0,88.0861,88.1829,88.0667,88.1829,38288.0
2024-08-26 12:50:00,91.08,91.15,91.04,91.14,47046.0,88.1732,88.241,88.1345,88.2313,47046.0
2024-08-26 12:55:00,91.14,91.18,91.09,91.15,32796.0,88.2313,88.27,88.1829,88.241,32796.0
2024-08-26 13:00:00,91.15,91.25,91.14,91.23,48736.0,88.241,88.3378,88.2313,88.3184,48736.0
2024-08-26 13:05:00,91.23,91.25,91.12,91.22,37838.0,88.3184,88.3378,88.2119,88.3087,37838.0
2024-08-26 13:10:00,91.22,91.3,91.19,91.28,54231.0,88.3087,88.3862,88.2797,88.3668,54231.0
2024-08-26 13:15:00,91.27,91.31,91.23,91.25,45193.0,88.3571,88.3959,88.3184,88.3378,45193.0
2024-08-26 13:20:00,91.26,91.29,91.23,91.25,33164.0,88.3475,88.3765,88.3184,88.3378,33164.0
2024-08-26 13:25:00,91.24,91.29,91.22,91.24,40147.0,88.3281,88.3765,88.3087,88.3281,40147.0
2024-08-26 13:30:00,91.23,91.23,91.15,91.2,31144.0,88.3184,88.3184,88.241,88.2894,31144.0
2024-08-26 13:35:00,91.2,91.21,91.06,91.07,45856.0,88.2894,88.2991,88.1538,88.1635,45856.0
2024-08-26 13:40:00,91.08,91.17,91.07,91.16,48942.0,88.1732,88.2603,88.1635,88.2507,48942.0
2024-08-26 13:45:00,91.16,91.17,91.08,91.12,46731.0,88.2507,88.2603,88.1732,88.2119,46731.0
2024-08-26 13:50:00,91.12,91.18,91.08,91.18,39964.0,88.2119,88.27,88.1732,88.27,39964.0
2024-08-26 13:55:00,91.17,91.23,91.16,91.22,43529.0,88.2603,88.3184,88.2507,88.3087,43529.0
2024-08-26 14:00:00,91.21,91.24,91.16,91.21,55597.0,88.2991,88.3281,88.2507,88.2991,55597.0
2024-08-26 14:05:00,91.21,91.23,91.11,91.12,50719.0,88.2991,88.3184,88.2023,88.2119,50719.0
2024-08-26 14:10:00,91.11,91.16,91.09,91.13,40736.0,88.2023,88.2507,88.1829,88.2216,40736.0
2024-08-26 14:15:00,91.13,91.18,91.12,91.18,49453.0,88.2216,88.27,88.2119,88.27,49453.0
2024-08-26 14:20:00,91.19,91.21,91.11,91.12,52938.0,88.2797,88.2991,88.2023,88.2119,52938.0
2024-08-26 14:25:00,91.11,91.13,91.04,91.13,40469.0,88.2023,88.2216,88.1345,88.2216,40469.0
2024-08-26 14:30:00,91.12,91.12,91.03,91.09,40484.0,88.2119,88.2119,88.1248,88.1829,40484.0
2024-08-26 14:35:00,91.09,91.16,91.06,91.15,35313.0,88.1829,88.2507,88.1538,88.241,35313.0
2024-08-26 14:40:00,91.15,91.18,91.1,91.11,36058.0,88.241,88.27,88.1926,88.2023,36058.0
2024-08-26 14:45:00,91.1,91.13,91.06,91.07,47797.0,88.1926,88.2216,88.1538,88.1635,47797.0
2024-08-26 14:50:00,91.08,91.15,91.07,91.12,56456.0,88.1732,88.241,88.1635,88.2119,56456.0
2024-08-26 14:55:00,91.12,91.24,91.11,91.22,69873.0,88.2119,88.3281,88.2023,88.3087,69873.0
2024-08-26 15:00:00,91.2,91.2,91.12,91.14,49448.0,88.2894,88.2894,88.2119,88.2313,49448.0
2024-08-26 15:05:00,91.13,91.19,91.11,91.19,78550.0,88.2216,88.2797,88.2023,88.2797,78550.0
2024-08-26 15:10:00,91.2,91.25,91.18,91.22,83544.0,88.2894,88.3378,88.27,88.3087,83544.0
2024-08-26 15:15:00,91.22,91.24,91.14,91.19,77871.0,88.3087,88.3281,88.2313,88.2797,77871.0
2024-08-26 15:20:00,91.19,91.23,91.18,91.21,45007.0,88.2797,88.3184,88.27,88.2991,45007.0
2024-08-26 15:25:00,91.2,91.28,91.19,91.25,59663.0,88.2894,88.3668,88.2797,88.3378,59663.0
2024-08-26 15:30:00,91.24,91.25,91.2,91.22,60177.0,88.3281,88.3378,88.2894,88.3087,60177.0
2024-08-26 15:35:00,91.23,91.27,91.22,91.23,90754.0,88.3184,88.3571,88.3087,88.3184,90754.0
2024-08-26 15:40:00,91.23,91.32,91.22,91.27,117822.0,88.3184,88.4056,88.3087,88.3571,117822.0
2024-08-26 15:45:00,91.27,91.29,91.18,91.19,193485.0,88.3571,88.3765,88.27,88.2797,193485.0
2024-08-26 15:50:00,91.18,91.24,91.13,91.14,246469.0,88.27,88.3281,88.2216,88.2313,246469.0
2024-08-26 15:55:00,91.15,91.26,91.09,91.23,658229.0,88.241,88.3475,88.1829,88.3184,658229.0
2024-08-27 09:30:00,91.2,91.27,90.98,91.19,321235.0,88.2894,88.3571,88.0764,88.2797,321235.0
2024-08-27 09:35:00,91.19,91.33,91.12,91.33,161265.0,88.2797,88.4152,88.2119,88.4152,161265.0
2024-08-27 09:40:00,91.32,91.35,91.16,91.32,138002.0,88.4056,88.4346,88.2507,88.4056,138002.0
2024-08-27 09:45:00,91.32,91.45,91.16,91.17,133925.0,88.4056,88.5314,88.2507,88.2603,133925.0
2024-08-27 09:50:00,91.17,91.17,90.92,90.92,118074.0,88.2603,88.2603,88.0183,88.0183,118074.0
2024-08-27 09:55:00,90.93,91.03,90.91,90.98,161458.0,88.028,88.1248,88.0086,88.0764,161458.0
2024-08-27 10:00:00,90.98,90.98,90.82,90.86,240626.0,88.0764,88.0764,87.9215,87.9602,240626.0
2024-08-27 10:05:00,90.87,90.93,90.77,90.91,70821.0,87.9699,88.028,87.8731,88.0086,70821.0
2024-08-27 10:10:00,90.91,90.95,90.79,90.84,108288.0,88.0086,88.0474,87.8925,87.9409,108288.0
2024-08-27 10:15:00,90.84,90.93,90.79,90.92,56474.0,87.9409,88.028,87.8925,88.0183,56474.0
2024-08-27 10:20:00,90.9,91.0,90.9,90.97,57124.0,87.999,88.0958,87.999,88.0667,57124.0
2024-08-27 10:25:00,90.96,90.96,90.84,90.93,104178.0,88.057,88.057,87.9409,88.028,104178.0
2024-08-27 10:30:00,90.92,90.95,90.74,90.76,25347.0,88.0183,88.0474,87.8441,87.8634,25347.0
2024-08-27 10:35:00,90.77,90.82,90.74,90.75,59166.0,87.8731,87.9215,87.8441,87.8537,59166.0
2024-08-27 10:40:00,90.76,90.77,90.65,90.67,69812.0,87.8634,87.8731,87.7569,87.7763,69812.0
2024-08-27 10:45:00,90.67,90.87,90.66,90.86,102522.0,87.7763,87.9699,87.7666,87.9602,102522.0
2024-08-27 10:50:00,90.86,90.86,90.78,90.82,77111.0,87.9602,87.9602,87.8828,87.9215,77111.0
2024-08-27 10:55:00,90.82,90.93,90.82,90.85,221473.0,87.9215,88.028,87.9215,87.9506,221473.0
2024-08-27 11:00:00,90.85,90.9,90.8,90.86,51729.0,87.9506,87.999,87.9021,87.9602,51729.0
2024-08-27 11:05:00,90.86,90.87,90.81,90.83,32407.0,87.9602,87.9699,87.9118,87.9312,32407.0
2024-08-27 11:10:00,90.83,90.86,90.8,90.81,49191.0,87.9312,87.9602,87.9021,87.9118,49191.0
2024-08-27 11:15:00,90.81,90.81,90.6,90.61,131656.0,87.9118,87.9118,87.7085,87.7182,131656.0
2024-08-27 11:20:00,90.61,90.76,90.6,90.65,84468.0,87.7182,87.8634,87.7085,87.7569,84468.0
2024-08-27 11:25:00,90.65,90.8,90.65,90.75,69461.0,87.7569,87.9021,87.7569,87.8537,69461.0
2024-08-27 11:30:00,90.75,90.77,90.65,90.67,39359.0,87.8537,87.8731,87.7569,87.7763,39359.0
2024-08-27 11:35:00,90.66,90.71,90.64,90.67,32599.0,87.7666,87.815,87.7473,87.7763,32599.0
2024-08-27 11:40:00,90.66,90.67,90.58,90.6,36001.0,87.7666,87.7763,87.6892,87.7085,36001.0
2024-08-27 11:45:00,90.6,90.73,90.6,90.68,32750.0,87.7085,87.8344,87.7085,87.786,32750.0
2024-08-27 11:50:00,90.69,90.69,90.63,90.64,29560.0,87.7957,87.7957,87.7376,87.7473,29560.0
2024-08-27 11:55:00,90.64,90.66,90.56,90.59,58958.0,87.7473,87.7666,87.6698,87.6988,58958.0
2024-08-27 12:00:00,90.59,90.59,90.48,90.51,59417.0,87.6988,87.6988,87.5924,87.6214,59417.0
2024-08-27 12:05:00,90.5,90.5,90.41,90.48,54718.0,87.6117,87.6117,87.5246,87.5924,54718.0
2024-08-27 12:10:00,90.48,90.56,90.47,90.54,71929.0,87.5924,87.6698,87.5827,87.6504,71929.0
2024-08-27 12:15:00,90.55,90.57,90.5,90.53,63875.0,87.6601,87.6795,87.6117,87.6408,63875.0
2024-08-27 12:20:00,90.54,90.54,90.42,90.44,64136.0,87.6504,87.6504,87.5343,87.5536,64136.0
2024-08-27 12:25:00,90.44,90.45,90.37,90.39,70096.0,87.5536,87.5633,87.4859,87.5052,70096.0
2024-08-27 12:30:00,90.39,90.39,90.32,90.36,72449.0,87.5052,87.5052,87.4375,87.4762,72449.0
2024-08-27 12:35:00,90.35,90.36,90.25,90.26,81820.0,87.4665,87.4762,87.3697,87.3794,81820.0
2024-08-27 12:40:00,90.26,90.31,90.24,90.26,110602.0,87.3794,87.4278,87.36,87.3794,110602.0
2024-08-27 12:45:00,90.26,90.34,90.25,90.31,39372.0,87.3794,87.4568,87.3697,87.4278,39372.0
2024-08-27 12:50:00,90.31,90.4,90.31,90.38,32160.0,87.4278,87.5149,87.4278,87.4956,32160.0
2024-08-27 12:55:00,90.38,90.38,90.28,90.3,42545.0,87.4956,87.4956,87.3987,87.4181,42545.0
2024-08-27 13:00:00,90.3,90.39,90.28,90.39,44452.0,87.4181,87.5052,87.3987,87.5052,44452.0
2024-08-27 13:05:00,90.39,90.39,90.28,90.29,36657.0,87.5052,87.5052,87.3987,87.4084,36657.0
2024-08-27 13:10:00,90.3,90.33,90.26,90.33,69061.0,87.4181,87.4471,87.3794,87.4471,69061.0
2024-08-27 13:15:00,90.33,90.36,90.3,90.31,33726.0,87.4471,87.4762,87.4181,87.4278,33726.0
2024-08-27 13:20:00,90.31,90.33,90.26,90.28,97687.0,87.4278,87.4471,87.3794,87.3987,97687.0
2024-08-27 13:25:00,90.28,90.32,90.25,90.29,30006.0,87.3987,87.4375,87.3697,87.4084,30006.0
2024-08-27 13:30:00,90.3,90.33,90.25,90.26,24125.0,87.4181,87.4471,87.3697,87.3794,24125.0
2024-08-27 13:35:00,90.26,90.32,90.26,90.31,56906.0,87.3794,87.4375,87.3794,87.4278,56906.0
2024-08-27 13:40:00,90.31,90.37,90.3,90.36,25705.0,87.4278,87.4859,87.4181,87.4762,25705.0
2024-08-27 13:45:00,90.36,90.36,90.28,90.31,71046.0,87.4762,87.4762,87.3987,87.4278,71046.0
2024-08-27 13:50:00,90.31,90.31,90.21,90.24,43092.0,87.4278,87.4278,87.331,87.36,43092.0
2024-08-27 13:55:00,90.24,90.32,90.22,90.31,77155.0,87.36,87.4375,87.3407,87.4278,77155.0
2024-08-27 14:00:00,90.31,90.35,90.29,90.31,33709.0,87.4278,87.4665,87.4084,87.4278,33709.0
2024-08-27 14:05:00,90.3,90.34,90.28,90.29,38443.0,87.4181,87.4568,87.3987,87.4084,38443.0
2024-08-27 14:10:00,90.29,90.34,90.28,90.31,13839.0,87.4084,87.4568,87.3987,87.4278,13839.0
2024-08-27 14:15:00,90.32,90.35,90.28,90.31,57612.0,87.4375,87.4665,87.3987,87.4278,57612.0
2024-08-27 14:20:00,90.31,90.36,90.28,90.3,40301.0,87.4278,87.4762,87.3987,87.4181,40301.0
2024-08-27 14:25:00,90.3,90.3,90.25,90.27,73258.0,87.4181,87.4181,87.3697,87.3891,73258.0
2024-08-27 14:30:00,90.28,90.34,90.27,90.34,43763.0,87.3987,87.4568,87.3891,87.4568,43763.0
2024-08-27 14:35:00,90.34,90.36,90.31,90.32,33494.0,87.4568,87.4762,87.4278,87.4375,33494.0
2024-08-27 14:40:00,90.32,90.32,90.26,90.26,34202.0,87.4375,87.4375,87.3794,87.3794,34202.0
2024-08-27 14:45:00,90.27,90.29,90.25,90.27,16439.0,87.3891,87.4084,87.3697,87.3891,16439.0
2024-08-27 14:50:00,90.27,90.31,90.26,90.27,42154.0,87.3891,87.4278,87.3794,87.3891,42154.0
2024-08-27 14:55:00,90.27,90.28,90.19,90.21,42974.0,87.3891,87.3987,87.3116,87.331,42974.0
2024-08-27 15:00:00,90.21,90.24,90.19,90.23,36279.0,87.331,87.36,87.3116,87.3503,36279.0
2024-08-27 15:05:00,90.23,90.32,90.22,90.31,52583.0,87.3503,87.4375,87.3407,87.4278,52583.0
2024-08-27 15:10:00,90.31,90.36,90.29,90.34,35034.0,87.4278,87.4762,87.4084,87.4568,35034.0
2024-08-27 15:15:00,90.35,90.44,90.34,90.42,63278.0,87.4665,87.5536,87.4568,87.5343,63278.0
2024-08-27 15:20:00,90.42,90.46,90.39,90.39,60958.0,87.5343,87.573,87.5052,87.5052,60958.0
2024-08-27 15:25:00,90.4,90.45,90.39,90.4,55879.0,87.5149,87.5633,87.5052,87.5149,55879.0
2024-08-27 15:30:00,90.4,90.41,90.35,90.38,74406.0,87.5149,87.5246,87.4665,87.4956,74406.0
2024-08-27 15:35:00,90.38,90.39,90.26,90.27,164928.0,87.4956,87.5052,87.3794,87.3891,164928.0
2024-08-27 15:40:00,90.28,90.38,90.27,90.34,103875.0,87.3987,87.4956,87.3891,87.4568,103875.0
2024-08-27 15:45:00,90.35,90.38,90.33,90.36,80816.0,87.4665,87.4956,87.4471,87.4762,80816.0
2024-08-27 15:50:00,90.37,90.48,90.34,90.38,282937.0,87.4859,87.5924,87.4568,87.4956,282937.0
2024-08-27 15:55:00,90.39,90.42,90.33,90.38,951621.0,87.5052,87.5343,87.4471,87.4956,951621.0
2024-08-28 09:30:00,89.8,89.89,89.61,89.69,434366.0,86.9341,87.0212,86.7501,86.8276,434366.0
2024-08-28 09:35:00,89.7,89.86,89.59,89.86,293159.0,86.8373,86.9921,86.7308,86.9921,293159.0
2024-08-28 09:40:00,89.85,89.86,89.64,89.81,206290.0,86.9825,86.9921,86.7792,86.9437,206290.0
2024-08-28 09:45:00,89.81,89.96,89.78,89.96,46461.0,86.9437,87.089,86.9147,87.089,46461.0
2024-08-28 09:50:00,89.95,90.04,89.94,90.02,112924.0,87.0793,87.1664,87.0696,87.147,112924.0
2024-08-28 09:55:00,90.03,90.2,90.02,90.08,102986.0,87.1567,87.3213,87.147,87.2051,102986.0
2024-08-28 10:00:00,90.07,90.09,89.96,89.98,56087.0,87.1954,87.2148,87.089,87.1083,56087.0
2024-08-28 10:05:00,89.97,90.01,89.82,89.83,139325.0,87.0986,87.1374,86.9534,86.9631,139325.0
2024-08-28 10:10:00,89.84,89.86,89.67,89.73,69871.0,86.9728,86.9921,86.8082,86.8663,69871.0
2024-08-28 10:15:00,89.73,89.77,89.64,89.73,160835.0,86.8663,86.905,86.7792,86.8663,160835.0
2024-08-28 10:20:00,89.73,89.73,89.54,89.54,67905.0,86.8663,86.8663,86.6824,86.6824,67905.0
2024-08-28 10:25:00,89.54,89.56,89.44,89.48,78422.0,86.6824,86.7017,86.5856,86.6243,78422.0
2024-08-28 10:30:00,89.48,89.62,89.37,89.58,123839.0,86.6243,86.7598,86.5178,86.7211,123839.0
2024-08-28 10:35:00,89.58,89.82,89.57,89.81,136871.0,86.7211,86.9534,86.7114,86.9437,136871.0
2024-08-28 10:40:00,89.81,89.87,89.72,89.87,138176.0,86.9437,87.0018,86.8566,87.0018,138176.0
2024-08-28 10:45:00,89.88,89.98,89.88,89.91,62061.0,87.0115,87.1083,87.0115,87.0406,62061.0
2024-08-28 10:50:00,89.92,90.06,89.91,90.03,55338.0,87.0502,87.1858,87.0406,87.1567,55338.0
2024-08-28 10:55:00,90.02,90.12,89.97,90.09,58169.0,87.147,87.2438,87.0986,87.2148,58169.0
2024-08-28 11:00:00,90.09,90.15,90.04,90.13,71704.0,87.2148,87.2729,87.1664,87.2535,71704.0
2024-08-28 11:05:00,90.14,90.21,90.12,90.19,73668.0,87.2632,87.331,87.2438,87.3116,73668.0
2024-08-28 11:10:00,90.19,90.32,90.17,90.3,132668.0,87.3116,87.4375,87.2923,87.4181,132668.0
2024-08-28 11:15:00,90.29,90.33,90.14,90.16,156969.0,87.4084,87.4471,87.2632,87.2826,156969.0
2024-08-28 11:20:00,90.17,90.17,90.03,90.04,98808.0,87.2923,87.2923,87.1567,87.1664,98808.0
2024-08-28 11:25:00,90.04,90.09,89.96,90.01,43211.0,87.1664,87.2148,87.089,87.1374,43211.0
2024-08-28 11:30:00,89.99,90.0,89.9,89.94,66683.0,87.118,87.1277,87.0309,87.0696,66683.0
2024-08-28 11:35:00,89.95,89.99,89.9,89.95,41216.0,87.0793,87.118,87.0309,87.0793,41216.0
2024-08-28 11:40:00,89.95,89.95,89.87,89.87,45377.0,87.0793,87.0793,87.0018,87.0018,45377.0
2024-08-28 11:45:00,89.88,89.89,89.78,89.85,71860.0,87.0115,87.0212,86.9147,86.9825,71860.0
2024-08-28 11:50:00,89.85,89.93,89.84,89.91,103051.0,86.9825,87.0599,86.9728,87.0406,103051.0
2024-08-28 11:55:00,89.92,89.92,89.83,89.84,47135.0,87.0502,87.0502,86.9631,86.9728,47135.0
2024-08-28 12:00:00,89.83,89.83,89.71,89.76,40825.0,86.9631,86.9631,86.8469,86.8953,40825.0
2024-08-28 12:05:00,89.76,89.76,89.66,89.68,23369.0,86.8953,86.8953,86.7985,86.8179,23369.0
2024-08-28 12:10:00,89.68,89.75,89.64,89.75,33045.0,86.8179,86.8857,86.7792,86.8857,33045.0
2024-08-28 12:15:00,89.75,89.76,89.62,89.64,44401.0,86.8857,86.8953,86.7598,86.7792,44401.0
2024-08-28 12:20:00,89.64,89.64,89.52,89.53,47709.0,86.7792,86.7792,86.663,86.6727,47709.0
2024-08-28 12:25:00,89.53,89.6,89.53,89.54,39193.0,86.6727,86.7404,86.6727,86.6824,39193.0
2024-08-28 12:30:00,89.54,89.65,89.54,89.62,50062.0,86.6824,86.7888,86.6824,86.7598,50062.0
2024-08-28 12:35:00,89.62,89.69,89.55,89.69,38612.0,86.7598,86.8276,86.692,86.8276,38612.0
2024-08-28 12:40:00,89.68,89.75,89.64,89.74,40929.0,86.8179,86.8857,86.7792,86.876,40929.0
2024-08-28 12:45:00,89.73,89.76,89.7,89.72,47774.0,86.8663,86.8953,86.8373,86.8566,47774.0
2024-08-28 12:50:00,89.72,89.74,89.67,89.7,35208.0,86.8566,86.876,86.8082,86.8373,35208.0
2024-08-28 12:55:00,89.7,89.72,89.64,89.68,24965.0,86.8373,86.8566,86.7792,86.8179,24965.0
2024-08-28 13:00:00,89.68,89.73,89.67,89.7,66691.0,86.8179,86.8663,86.8082,86.8373,66691.0
2024-08-28 13:05:00,89.71,89.73,89.63,89.64,41102.0,86.8469,86.8663,86.7695,86.7792,41102.0
2024-08-28 13:10:00,89.64,89.65,89.55,89.55,16868.0,86.7792,86.7888,86.692,86.692,16868.0
2024-08-28 13:15:00,89.56,89.62,89.55,89.58,66705.0,86.7017,86.7598,86.692,86.7211,66705.0
2024-08-28 13:20:00,89.58,89.59,89.52,89.53,61261.0,86.7211,86.7308,86.663,86.6727,61261.0
2024-08-28 13:25:00,89.53,89.58,89.51,89.57,42829.0,86.6727,86.7211,86.6533,86.7114,42829.0
2024-08-28 13:30:00,89.57,89.66,89.57,89.63,25683.0,86.7114,86.7985,86.7114,86.7695,25683.0
2024-08-28 13:35:00,89.63,89.66,89.59,89.6,25980.0,86.7695,86.7985,86.7308,86.7404,25980.0
2024-08-28 13:40:00,89.6,89.64,89.55,89.56,23170.0,86.7404,86.7792,86.692,86.7017,23170.0
2024-08-28 13:45:00,89.57,89.58,89.51,89.52,28801.0,86.7114,86.7211,86.6533,86.663,28801.0
2024-08-28 13:50:00,89.53,89.56,89.5,89.55,64400.0,86.6727,86.7017,86.6436,86.692,64400.0
2024-08-28 13:55:00,89.55,89.56,89.47,89.52,45221.0,86.692,86.7017,86.6146,86.663,45221.0
2024-08-28 14:00:00,89.53,89.56,89.48,89.5,111096.0,86.6727,86.7017,86.6243,86.6436,111096.0
2024-08-28 14:05:00,89.51,89.68,89.49,89.68,123773.0,86.6533,86.8179,86.634,86.8179,123773.0
2024-08-28 14:10:00,89.68,89.7,89.62,89.67,82765.0,86.8179,86.8373,86.7598,86.8082,82765.0
2024-08-28 14:15:00,89.66,89.67,89.57,89.58,64304.0,86.7985,86.8082,86.7114,86.7211,64304.0
2024-08-28 14:20:00,89.58,89.6,89.54,89.57,63873.0,86.7211,86.7404,86.6824,86.7114,63873.0
2024-08-28 14:25:00,89.56,89.57,89.47,89.48,101120.0,86.7017,86.7114,86.6146,86.6243,101120.0
2024-08-28 14:30:00,89.49,89.51,89.46,89.48,62865.0,86.634,86.6533,86.6049,86.6243,62865.0
2024-08-28 14:35:00,89.48,89.56,89.48,89.56,46850.0,86.6243,86.7017,86.6243,86.7017,46850.0
2024-08-28 14:40:00,89.55,89.58,89.54,89.55,27486.0,86.692,86.7211,86.6824,86.692,27486.0
2024-08-28 14:45:00,89.55,89.57,89.52,89.53,54299.0,86.692,86.7114,86.663,86.6727,54299.0
2024-08-28 14:50:00,89.54,89.62,89.53,89.61,61370.0,86.6824,86.7598,86.6727,86.7501,61370.0
2024-08-28 14:55:00,89.62,89.74,89.61,89.72,45723.0,86.7598,86.876,86.7501,86.8566,45723.0
2024-08-28 15:00:00,89.7,89.74,89.68,89.72,50666.0,86.8373,86.876,86.8179,86.8566,50666.0
2024-08-28 15:05:00,89.71,89.72,89.61,89.61,111546.0,86.8469,86.8566,86.7501,86.7501,111546.0
2024-08-28 15:10:00,89.61,89.63,89.55,89.58,53990.0,86.7501,86.7695,86.692,86.7211,53990.0
2024-08-28 15:15:00,89.58,89.66,89.56,89.66,49526.0,86.7211,86.7985,86.7017,86.7985,49526.0
2024-08-28 15:20:00,89.66,89.71,89.63,89.68,46448.0,86.7985,86.8469,86.7695,86.8179,46448.0
2024-08-28 15:25:00,89.69,89.78,89.69,89.78,52089.0,86.8276,86.9147,86.8276,86.9147,52089.0
2024-08-28 15:30:00,89.77,89.83,89.73,89.74,74547.0,86.905,86.9631,86.8663,86.876,74547.0
2024-08-28 15:35:00,89.75,89.76,89.62,89.68,68698.0,86.8857,86.8953,86.7598,86.8179,68698.0
2024-08-28 15:40:00,89.67,89.8,89.66,89.8,133279.0,86.8082,86.9341,86.7985,86.9341,133279.0
2024-08-28 15:45:00,89.8,89.87,89.75,89.77,149485.0,86.9341,87.0018,86.8857,86.905,149485.0
2024-08-28 15:50:00,89.78,89.86,89.72,89.81,280874.0,86.9147,86.9921,86.8566,86.9437,280874.0
2024-08-28 15:55:00,89.81,89.85,89.73,89.79,735727.0,86.9437,86.9825,86.8663,86.9244,735727.0
2024-08-29 09:30:00,90.3,90.61,90.21,90.26,461153.0,87.4181,87.7182,87.331,87.3794,461153.0
2024-08-29 09:35:00,90.26,90.26,90.0,90.01,183707.0,87.3794,87.3794,87.1277,87.1374,183707.0
2024-08-29 09:40:00,90.01,90.06,89.8,89.8,137826.0,87.1374,87.1858,86.9341,86.9341,137826.0
2024-08-29 09:45:00,89.81,89.82,89.46,89.51,247106.0,86.9437,86.9534,86.6049,86.6533,247106.0
2024-08-29 09:50:00,89.49,89.74,89.45,89.71,155950.0,86.634,86.876,86.5952,86.8469,155950.0
2024-08-29 09:55:00,89.71,89.84,89.67,89.77,181950.0,86.8469,86.9728,86.8082,86.905,181950.0
2024-08-29 10:00:00,89.75,90.24,89.75,90.23,151547.0,86.8857,87.36,86.8857,87.3503,151547.0
2024-08-29 10:05:00,90.23,90.38,90.16,90.36,172888.0,87.3503,87.4956,87.2826,87.4762,172888.0
2024-08-29 10:10:00,90.38,90.44,90.23,90.34,75241.0,87.4956,87.5536,87.3503,87.4568,75241.0
2024-08-29 10:15:00,90.34,90.43,90.27,90.42,92367.0,87.4568,87.544,87.3891,87.5343,92367.0
2024-08-29 10:20:00,90.42,90.67,90.38,90.63,280317.0,87.5343,87.7763,87.4956,87.7376,280317.0
2024-08-29 10:25:00,90.64,90.67,90.47,90.53,116378.0,87.7473,87.7763,87.5827,87.6408,116378.0
2024-08-29 10:30:00,90.53,90.57,90.24,90.25,114041.0,87.6408,87.6795,87.36,87.3697,114041.0
2024-08-29 10:35:00,90.25,90.47,90.24,90.42,119470.0,87.3697,87.5827,87.36,87.5343,119470.0
2024-08-29 10:40:00,90.42,90.43,90.28,90.31,104997.0,87.5343,87.544,87.3987,87.4278,104997.0
2024-08-29 10:45:00,90.31,90.37,90.29,90.37,55975.0,87.4278,87.4859,87.4084,87.4859,55975.0
2024-08-29 10:50:00,90.38,90.42,90.25,90.26,113528.0,87.4956,87.5343,87.3697,87.3794,113528.0
2024-08-29 10:55:00,90.27,90.41,90.26,90.35,74663.0,87.3891,87.5246,87.3794,87.4665,74663.0
2024-08-29 11:00:00,90.34,90.49,90.34,90.41,78399.0,87.4568,87.602,87.4568,87.5246,78399.0
2024-08-29 11:05:00,90.42,90.54,90.42,90.46,90398.0,87.5343,87.6504,87.5343,87.573,90398.0
2024-08-29 11:10:00,90.46,90.62,90.44,90.61,77423.0,87.573,87.7279,87.5536,87.7182,77423.0
2024-08-29 11:15:00,90.61,90.65,90.52,90.53,60596.0,87.7182,87.7569,87.6311,87.6408,60596.0
2024-08-29 11:20:00,90.54,90.68,90.54,90.64,103151.0,87.6504,87.786,87.6504,87.7473,103151.0
2024-08-29 11:25:00,90.64,90.7,90.59,90.63,74480.0,87.7473,87.8053,87.6988,87.7376,74480.0
2024-08-29 11:30:00,90.63,90.68,90.56,90.61,135625.0,87.7376,87.786,87.6698,87.7182,135625.0
2024-08-29 11:35:00,90.61,90.64,90.47,90.52,110809.0,87.7182,87.7473,87.5827,87.6311,110809.0
2024-08-29 11:40:00,90.51,90.59,90.47,90.54,52993.0,87.6214,87.6988,87.5827,87.6504,52993.0
2024-08-29 11:45:00,90.54,90.63,90.53,90.62,46389.0,87.6504,87.7376,87.6408,87.7279,46389.0
2024-08-29 11:50:00,90.62,90.63,90.55,90.62,38594.0,87.7279,87.7376,87.6601,87.7279,38594.0
2024-08-29 11:55:00,90.62,90.71,90.6,90.67,52210.0,87.7279,87.815,87.7085,87.7763,52210.0
2024-08-29 12:00:00,90.67,90.74,90.65,90.7,85228.0,87.7763,87.8441,87.7569,87.8053,85228.0
2024-08-29 12:05:00,90.7,90.78,90.65,90.72,91760.0,87.8053,87.8828,87.7569,87.8247,91760.0
2024-08-29 12:10:00,90.71,90.81,90.68,90.79,52304.0,87.815,87.9118,87.786,87.8925,52304.0
2024-08-29 12:15:00,90.79,90.89,90.78,90.88,81154.0,87.8925,87.9893,87.8828,87.9796,81154.0
2024-08-29 12:20:00,90.88,90.98,90.87,90.97,50608.0,87.9796,88.0764,87.9699,88.0667,50608.0
2024-08-29 12:25:00,90.97,90.98,90.89,90.91,38244.0,88.0667,88.0764,87.9893,88.0086,38244.0
2024-08-29 12:30:00,90.9,90.93,90.81,90.81,60621.0,87.999,88.028,87.9118,87.9118,60621.0
2024-08-29 12:35:00,90.82,90.91,90.8,90.85,85364.0,87.9215,88.0086,87.9021,87.9506,85364.0
2024-08-29 12:40:00,90.86,90.98,90.86,90.95,73269.0,87.9602,88.0764,87.9602,88.0474,73269.0
2024-08-29 12:45:00,90.95,90.98,90.92,90.96,44269.0,88.0474,88.0764,88.0183,88.057,44269.0
2024-08-29 12:50:00,90.96,91.04,90.94,91.04,100050.0,88.057,88.1345,88.0377,88.1345,100050.0
2024-08-29 12:55:00,91.05,91.06,91.0,91.01,58527.0,88.1442,88.1538,88.0958,88.1054,58527.0
2024-08-29 13:00:00,91.01,91.07,90.98,91.05,66662.0,88.1054,88.1635,88.0764,88.1442,66662.0
2024-08-29 13:05:00,91.05,91.1,90.96,91.01,48864.0,88.1442,88.1926,88.057,88.1054,48864.0
2024-08-29 13:10:00,91.01,91.09,91.0,91.05,54909.0,88.1054,88.1829,88.0958,88.1442,54909.0
2024-08-29 13:15:00,91.05,91.15,91.05,91.1,92703.0,88.1442,88.241,88.1442,88.1926,92703.0
2024-08-29 13:20:00,91.1,91.11,90.99,91.0,72530.0,88.1926,88.2023,88.0861,88.0958,72530.0
2024-08-29 13:25:00,90.99,91.03,90.94,91.01,95868.0,88.0861,88.1248,88.0377,88.1054,95868.0
2024-08-29 13:30:00,91.01,91.07,90.98,91.0,54824.0,88.1054,88.1635,88.0764,88.0958,54824.0
2024-08-29 13:35:00,91.01,91.07,90.99,91.02,49122.0,88.1054,88.1635,88.0861,88.1151,49122.0
2024-08-29 13:40:00,91.02,91.08,91.0,91.07,48833.0,88.1151,88.1732,88.0958,88.1635,48833.0
2024-08-29 13:45:00,91.07,91.07,90.99,91.06,36847.0,88.1635,88.1635,88.0861,88.1538,36847.0
2024-08-29 13:50:00,91.06,91.08,90.99,91.04,38227.0,88.1538,88.1732,88.0861,88.1345,38227.0
2024-08-29 13:55:00,91.03,91.05,90.98,91.03,89026.0,88.1248,88.1442,88.0764,88.1248,89026.0
2024-08-29 14:00:00,91.03,91.09,91.02,91.08,43826.0,88.1248,88.1829,88.1151,88.1732,43826.0
2024-08-29 14:05:00,91.08,91.09,90.98,91.0,47124.0,88.1732,88.1829,88.0764,88.0958,47124.0
2024-08-29 14:10:00,91.0,91.03,90.96,91.02,47550.0,88.0958,88.1248,88.057,88.1151,47550.0
2024-08-29 14:15:00,91.01,91.12,91.0,91.11,67416.0,88.1054,88.2119,88.0958,88.2023,67416.0
2024-08-29 14:20:00,91.1,91.13,90.97,90.97,42321.0,88.1926,88.2216,88.0667,88.0667,42321.0
2024-08-29 14:25:00,90.97,91.04,90.88,90.91,105286.0,88.0667,88.1345,87.9796,88.0086,105286.0
2024-08-29 14:30:00,90.9,90.92,90.85,90.87,85261.0,87.999,88.0183,87.9506,87.9699,85261.0
2024-08-29 14:35:00,90.87,90.87,90.69,90.75,185730.0,87.9699,87.9699,87.7957,87.8537,185730.0
2024-08-29 14:40:00,90.74,90.84,90.72,90.81,71772.0,87.8441,87.9409,87.8247,87.9118,71772.0
2024-08-29 14:45:00,90.81,90.84,90.73,90.84,101964.0,87.9118,87.9409,87.8344,87.9409,101964.0
2024-08-29 14:50:00,90.83,90.86,90.71,90.86,67227.0,87.9312,87.9602,87.815,87.9602,67227.0
2024-08-29 14:55:00,90.85,90.9,90.77,90.89,118217.0,87.9506,87.999,87.8731,87.9893,118217.0
2024-08-29 15:00:00,90.89,90.93,90.82,90.9,90029.0,87.9893,88.028,87.9215,87.999,90029.0
2024-08-29 15:05:00,90.9,91.0,90.88,90.98,87403.0,87.999,88.0958,87.9796,88.0764,87403.0
2024-08-29 15:10:00,90.99,91.02,90.94,90.98,91585.0,88.0861,88.1151,88.0377,88.0764,91585.0
2024-08-29 15:15:00,90.98,91.08,90.97,91.06,76911.0,88.0764,88.1732,88.0667,88.1538,76911.0
2024-08-29 15:20:00,91.05,91.1,91.01,91.08,95984.0,88.1442,88.1926,88.1054,88.1732,95984.0
2024-08-29 15:25:00,91.08,91.22,91.07,91.22,101910.0,88.1732,88.3087,88.1635,88.3087,101910.0
2024-08-29 15:30:00,91.22,91.28,91.17,91.19,148623.0,88.3087,88.3668,88.2603,88.2797,148623.0
2024-08-29 15:35:00,91.19,91.23,91.11,91.13,155057.0,88.2797,88.3184,88.2023,88.2216,155057.0
2024-08-29 15:40:00,91.12,91.16,90.95,90.95,169174.0,88.2119,88.2507,88.0474,88.0474,169174.0
2024-08-29 15:45:00,90.95,91.01,90.93,90.94,261883.0,88.0474,88.1054,88.028,88.0377,261883.0
2024-08-29 15:50:00,90.93,91.01,90.85,90.85,548839.0,88.028,88.1054,87.9506,87.9506,548839.0
2024-08-29 15:55:00,90.86,90.94,90.8,90.9,1288798.0,87.9602,88.0377,87.9021,87.999,1288798.0
2024-08-30 09:30:00,90.04,90.45,89.81,90.29,791170.0,87.1664,87.5633,86.9437,87.4084,791170.0
2024-08-30 09:35:00,90.29,90.79,90.28,90.76,405975.0,87.4084,87.8925,87.3987,87.8634,405975.0
2024-08-30 09:40:00,90.77,90.8,90.59,90.63,276247.0,87.8731,87.9021,87.6988,87.7376,276247.0
2024-08-30 09:45:00,90.64,90.64,90.28,90.34,331988.0,87.7473,87.7473,87.3987,87.4568,331988.0
2024-08-30 09:50:00,90.34,90.45,90.23,90.38,259352.0,87.4568,87.5633,87.3503,87.4956,259352.0
2024-08-30 09:55:00,90.37,90.39,90.21,90.25,168605.0,87.4859,87.5052,87.331,87.3697,168605.0
2024-08-30 10:00:00,90.25,90.27,90.07,90.25,245331.0,87.3697,87.3891,87.1954,87.3697,245331.0
2024-08-30 10:05:00,90.26,90.38,90.15,90.38,173922.0,87.3794,87.4956,87.2729,87.4956,173922.0
2024-08-30 10:10:00,90.37,90.5,90.35,90.41,97989.0,87.4859,87.6117,87.4665,87.5246,97989.0
2024-08-30 10:15:00,90.42,90.53,90.31,90.51,123574.0,87.5343,87.6408,87.4278,87.6214,123574.0
2024-08-30 10:20:00,90.5,90.53,90.39,90.39,73610.0,87.6117,87.6408,87.5052,87.5052,73610.0
2024-08-30 10:25:00,90.41,90.45,90.3,90.31,45286.0,87.5246,87.5633,87.4181,87.4278,45286.0
2024-08-30 10:30:00,90.3,90.41,90.3,90.34,67591.0,87.4181,87.5246,87.4181,87.4568,67591.0
2024-08-30 10:35:00,90.34,90.45,90.33,90.45,86277.0,87.4568,87.5633,87.4471,87.5633,86277.0
2024-08-30 10:40:00,90.45,90.59,90.43,90.49,72729.0,87.5633,87.6988,87.544,87.602,72729.0
2024-08-30 10:45:00,90.49,90.7,90.47,90.69,99040.0,87.602,87.8053,87.5827,87.7957,99040.0
2024-08-30 10:50:00,90.7,90.73,90.65,90.68,128832.0,87.8053,87.8344,87.7569,87.786,128832.0
2024-08-30 10:55:00,90.67,90.8,90.65,90.69,102216.0,87.7763,87.9021,87.7569,87.7957,102216.0
2024-08-30 11:00:00,90.68,90.79,90.67,90.76,121177.0,87.786,87.8925,87.7763,87.8634,121177.0
2024-08-30 11:05:00,90.74,90.77,90.62,90.62,87852.0,87.8441,87.8731,87.7279,87.7279,87852.0
2024-08-30 11:10:00,90.62,90.72,90.58,90.61,61072.0,87.7279,87.8247,87.6892,87.7182,61072.0
2024-08-30 11:15:00,90.61,90.71,90.59,90.62,71378.0,87.7182,87.815,87.6988,87.7279,71378.0
2024-08-30 11:20:00,90.62,90.69,90.58,90.59,123504.0,87.7279,87.7957,87.6892,87.6988,123504.0
2024-08-30 11:25:00,90.58,90.6,90.47,90.52,99155.0,87.6892,87.7085,87.5827,87.6311,99155.0
2024-08-30 11:30:00,90.52,90.55,90.45,90.49,116788.0,87.6311,87.6601,87.5633,87.602,116788.0
2024-08-30 11:35:00,90.48,90.5,90.44,90.45,71480.0,87.5924,87.6117,87.5536,87.5633,71480.0
2024-08-30 11:40:00,90.44,90.56,90.43,90.54,90920.0,87.5536,87.6698,87.544,87.6504,90920.0
2024-08-30 11:45:00,90.54,90.55,90.45,90.48,63694.0,87.6504,87.6601,87.5633,87.5924,63694.0
2024-08-30 11:50:00,90.48,90.53,90.37,90.42,56814.0,87.5924,87.6408,87.4859,87.5343,56814.0
2024-08-30 11:55:00,90.43,90.49,90.39,90.47,74525.0,87.544,87.602,87.5052,87.5827,74525.0
2024-08-30 12:00:00,90.47,90.55,90.42,90.55,65469.0,87.5827,87.6601,87.5343,87.6601,65469.0
2024-08-30 12:05:00,90.55,90.59,90.53,90.54,55795.0,87.6601,87.6988,87.6408,87.6504,55795.0
2024-08-30 12:10:00,90.54,90.54,90.47,90.5,37224.0,87.6504,87.6504,87.5827,87.6117,37224.0
2024-08-30 12:15:00,90.5,90.51,90.35,90.36,55518.0,87.6117,87.6214,87.4665,87.4762,55518.0
2024-08-30 12:20:00,90.36,90.41,90.32,90.37,45593.0,87.4762,87.5246,87.4375,87.4859,45593.0
2024-08-30 12:25:00,90.37,90.46,90.37,90.43,55423.0,87.4859,87.573,87.4859,87.544,55423.0
2024-08-30 12:30:00,90.43,90.45,90.31,90.34,47807.0,87.544,87.5633,87.4278,87.4568,47807.0
2024-08-30 12:35:00,90.33,90.43,90.29,90.41,80112.0,87.4471,87.544,87.4084,87.5246,80112.0
2024-08-30 12:40:00,90.42,90.42,90.35,90.42,37064.0,87.5343,87.5343,87.4665,87.5343,37064.0
2024-08-30 12:45:00,90.41,90.5,90.41,90.5,96353.0,87.5246,87.6117,87.5246,87.6117,96353.0
2024-08-30 12:50:00,90.48,90.59,90.44,90.58,49251.0,87.5924,87.6988,87.5536,87.6892,49251.0
2024-08-30 12:55:00,90.57,90.57,90.47,90.48,36018.0,87.6795,87.6795,87.5827,87.5924,36018.0
2024-08-30 13:00:00,90.48,90.57,90.48,90.52,32611.0,87.5924,87.6795,87.5924,87.6311,32611.0
2024-08-30 13:05:00,90.53,90.54,90.45,90.47,35229.0,87.6408,87.6504,87.5633,87.5827,35229.0
2024-08-30 13:10:00,90.47,90.5,90.42,90.42,105799.0,87.5827,87.6117,87.5343,87.5343,105799.0
2024-08-30 13:15:00,90.41,90.44,90.36,90.39,69914.0,87.5246,87.5536,87.4762,87.5052,69914.0
2024-08-30 13:20:00,90.39,90.49,90.38,90.42,36055.0,87.5052,87.602,87.4956,87.5343,36055.0
2024-08-30 13:25:00,90.42,90.49,90.37,90.48,35204.0,87.5343,87.602,87.4859,87.5924,35204.0
2024-08-30 13:30:00,90.48,90.58,90.48,90.58,48930.0,87.5924,87.6892,87.5924,87.6892,48930.0
2024-08-30 13:35:00,90.58,90.58,90.53,90.54,38153.0,87.6892,87.6892,87.6408,87.6504,38153.0
2024-08-30 13:40:00,90.54,90.59,90.48,90.51,51966.0,87.6504,87.6988,87.5924,87.6214,51966.0
2024-08-30 13:45:00,90.5,90.55,90.5,90.51,58134.0,87.6117,87.6601,87.6117,87.6214,58134.0
2024-08-30 13:50:00,90.51,90.52,90.45,90.45,447259.0,87.6214,87.6311,87.5633,87.5633,447259.0
2024-08-30 13:55:00,90.45,90.47,90.43,90.45,55912.0,87.5633,87.5827,87.544,87.5633,55912.0
2024-08-30 14:00:00,90.45,90.51,90.44,90.51,83454.0,87.5633,87.6214,87.5536,87.6214,83454.0
2024-08-30 14:05:00,90.5,90.59,90.5,90.53,64465.0,87.6117,87.6988,87.6117,87.6408,64465.0
2024-08-30 14:10:00,90.52,90.58,90.49,90.51,64891.0,87.6311,87.6892,87.602,87.6214,64891.0
2024-08-30 14:15:00,90.51,90.55,90.45,90.45,47503.0,87.6214,87.6601,87.5633,87.5633,47503.0
2024-08-30 14:20:00,90.46,90.55,90.43,90.55,54038.0,87.573,87.6601,87.544,87.6601,54038.0
2024-08-30 14:25:00,90.54,90.62,90.53,90.53,75161.0,87.6504,87.7279,87.6408,87.6408,75161.0
2024-08-30 14:30:00,90.54,90.56,90.5,90.56,70378.0,87.6504,87.6698,87.6117,87.6698,70378.0
2024-08-30 14:35:00,90.56,90.6,90.54,90.58,57127.0,87.6698,87.7085,87.6504,87.6892,57127.0
2024-08-30 14:40:00,90.58,90.62,90.46,90.5,70563.0,87.6892,87.7279,87.573,87.6117,70563.0
2024-08-30 14:45:00,90.5,90.56,90.48,90.56,56114.0,87.6117,87.6698,87.5924,87.6698,56114.0
2024-08-30 14:50:00,90.55,90.6,90.54,90.58,67735.0,87.6601,87.7085,87.6504,87.6892,67735.0
2024-08-30 14:55:00,90.58,90.59,90.53,90.56,61436.0,87.6892,87.6988,87.6408,87.6698,61436.0
2024-08-30 15:00:00,90.56,90.59,90.52,90.59,61415.0,87.6698,87.6988,87.6311,87.6988,61415.0
2024-08-30 15:05:00,90.59,90.6,90.52,90.54,99736.0,87.6988,87.7085,87.6311,87.6504,99736.0
2024-08-30 15:10:00,90.54,90.56,90.47,90.54,58245.0,87.6504,87.6698,87.5827,87.6504,58245.0
2024-08-30 15:15:00,90.54,90.58,90.5,90.58,48196.0,87.6504,87.6892,87.6117,87.6892,48196.0
2024-08-30 15:20:00,90.58,90.71,90.58,90.67,87969.0,87.6892,87.815,87.6892,87.7763,87969.0
2024-08-30 15:25:00,90.66,90.74,90.65,90.7,75635.0,87.7666,87.8441,87.7569,87.8053,75635.0
2024-08-30 15:30:00,90.71,90.76,90.63,90.66,224090.0,87.815,87.8634,87.7376,87.7666,224090.0
2024-08-30 15:35:00,90.66,90.85,90.65,90.84,103196.0,87.7666,87.9506,87.7569,87.9409,103196.0
2024-08-30 15:40:00,90.84,90.94,90.82,90.92,190923.0,87.9409,88.0377,87.9215,88.0183,190923.0
2024-08-30 15:45:00,90.93,90.95,90.89,90.91,258268.0,88.028,88.0474,87.9893,88.0086,258268.0
2024-08-30 15:50:00,90.91,91.26,90.91,91.26,526691.0,88.0086,88.3475,88.0086,88.3475,526691.0
2024-08-30 15:55:00,91.26,91.31,91.15,91.19,1366031.0,88.3475,88.3959,88.241,88.2797,1366031.0
2024-09-03 09:30:00,89.79,89.93,89.34,89.35,1031845.0,86.9244,87.0599,86.4887,86.4984,1031845.0
2024-09-03 09:35:00,89.35,89.62,89.25,89.38,755326.0,86.4984,86.7598,86.4016,86.5275,755326.0
2024-09-03 09:40:00,89.38,89.46,89.22,89.34,378079.0,86.5275,86.6049,86.3726,86.4887,378079.0
2024-09-03 09:45:00,89.36,89.44,89.07,89.09,557913.0,86.5081,86.5856,86.2274,86.2467,557913.0
2024-09-03 09:50:00,89.1,89.11,88.9,89.03,620364.0,86.2564,86.2661,86.0628,86.1886,620364.0
2024-09-03 09:55:00,89.03,89.06,88.93,88.96,316156.0,86.1886,86.2177,86.0918,86.1209,316156.0
2024-09-03 10:00:00,88.95,88.97,88.44,88.49,485529.0,86.1112,86.1306,85.6175,85.6659,485529.0
2024-09-03 10:05:00,88.47,88.64,88.45,88.62,261913.0,85.6465,85.8111,85.6271,85.7917,261913.0
2024-09-03 10:10:00,88.62,88.71,88.48,88.49,276831.0,85.7917,85.8788,85.6562,85.6659,276831.0
2024-09-03 10:15:00,88.5,88.64,88.47,88.62,268890.0,85.6756,85.8111,85.6465,85.7917,268890.0
2024-09-03 10:20:00,88.62,88.64,88.54,88.55,158510.0,85.7917,85.8111,85.7143,85.724,158510.0
2024-09-03 10:25:00,88.56,88.66,88.51,88.62,146376.0,85.7336,85.8304,85.6852,85.7917,146376.0
2024-09-03 10:30:00,88.62,88.68,88.59,88.61,173014.0,85.7917,85.8498,85.7627,85.782,173014.0
2024-09-03 10:35:00,88.6,88.66,88.48,88.66,169664.0,85.7724,85.8304,85.6562,85.8304,169664.0
2024-09-03 10:40:00,88.67,88.79,88.55,88.77,140628.0,85.8401,85.9563,85.724,85.9369,140628.0
2024-09-03 10:45:00,88.77,88.81,88.66,88.79,154193.0,85.9369,85.9757,85.8304,85.9563,154193.0
2024-09-03 10:50:00,88.78,88.81,88.7,88.74,163517.0,85.9466,85.9757,85.8692,85.9079,163517.0
2024-09-03 10:55:00,88.76,88.83,88.72,88.82,208214.0,85.9273,85.995,85.8885,85.9853,208214.0
2024-09-03 11:00:00,88.82,88.84,88.76,88.81,124214.0,85.9853,86.0047,85.9273,85.9757,124214.0
2024-09-03 11:05:00,88.81,89.0,88.76,88.99,185117.0,85.9757,86.1596,85.9273,86.1499,185117.0
2024-09-03 11:10:00,88.99,89.04,88.92,88.95,147582.0,86.1499,86.1983,86.0821,86.1112,147582.0
2024-09-03 11:15:00,88.95,88.99,88.88,88.9,104183.0,86.1112,86.1499,86.0434,86.0628,104183.0
2024-09-03 11:20:00,88.9,88.96,88.8,88.94,130443.0,86.0628,86.1209,85.966,86.1015,130443.0
2024-09-03 11:25:00,88.95,89.1,88.91,88.99,120396.0,86.1112,86.2564,86.0725,86.1499,120396.0
2024-09-03 11:30:00,88.99,89.07,88.97,89.01,117389.0,86.1499,86.2274,86.1306,86.1693,117389.0
2024-09-03 11:35:00,89.01,89.1,89.0,89.01,141936.0,86.1693,86.2564,86.1596,86.1693,141936.0
2024-09-03 11:40:00,89.01,89.1,88.93,89.09,177816.0,86.1693,86.2564,86.0918,86.2467,177816.0
2024-09-03 11:45:00,89.09,89.14,88.96,88.99,126198.0,86.2467,86.2951,86.1209,86.1499,126198.0
2024-09-03 11:50:00,88.99,89.14,88.94,89.12,75099.0,86.1499,86.2951,86.1015,86.2758,75099.0
2024-09-03 11:55:00,89.13,89.15,88.98,89.01,84932.0,86.2854,86.3048,86.1402,86.1693,84932.0
2024-09-03 12:00:00,89.0,89.14,88.99,89.07,171549.0,86.1596,86.2951,86.1499,86.2274,171549.0
2024-09-03 12:05:00,89.08,89.13,89.04,89.08,111349.0,86.237,86.2854,86.1983,86.237,111349.0
2024-09-03 12:10:00,89.08,89.22,89.08,89.21,105967.0,86.237,86.3726,86.237,86.3629,105967.0
2024-09-03 12:15:00,89.21,89.21,89.09,89.14,133346.0,86.3629,86.3629,86.2467,86.2951,133346.0
2024-09-03 12:20:00,89.14,89.21,89.11,89.13,63032.0,86.2951,86.3629,86.2661,86.2854,63032.0
2024-09-03 12:25:00,89.12,89.19,89.09,89.19,99662.0,86.2758,86.3435,86.2467,86.3435,99662.0
2024-09-03 12:30:00,89.19,89.19,89.08,89.08,89671.0,86.3435,86.3435,86.237,86.237,89671.0
2024-09-03 12:35:00,89.08,89.2,89.07,89.19,79653.0,86.237,86.3532,86.2274,86.3435,79653.0
2024-09-03 12:40:00,89.19,89.2,89.13,89.16,70588.0,86.3435,86.3532,86.2854,86.3145,70588.0
2024-09-03 12:45:00,89.16,89.18,88.96,88.98,318566.0,86.3145,86.3338,86.1209,86.1402,318566.0
2024-09-03 12:50:00,88.98,89.12,88.94,89.09,109493.0,86.1402,86.2758,86.1015,86.2467,109493.0
2024-09-03 12:55:00,89.08,89.09,89.0,89.04,130199.0,86.237,86.2467,86.1596,86.1983,130199.0
2024-09-03 13:00:00,89.03,89.06,89.0,89.03,131141.0,86.1886,86.2177,86.1596,86.1886,131141.0
2024-09-03 13:05:00,89.03,89.16,89.01,89.15,123602.0,86.1886,86.3145,86.1693,86.3048,123602.0
2024-09-03 13:10:00,89.15,89.16,89.05,89.1,142936.0,86.3048,86.3145,86.208,86.2564,142936.0
2024-09-03 13:15:00,89.1,89.24,89.08,89.23,69202.0,86.2564,86.3919,86.237,86.3823,69202.0
2024-09-03 13:20:00,89.23,89.33,89.15,89.27,113556.0,86.3823,86.4791,86.3048,86.421,113556.0
2024-09-03 13:25:00,89.28,89.3,89.25,89.28,102734.0,86.4307,86.45,86.4016,86.4307,102734.0
2024-09-03 13:30:00,89.27,89.29,89.15,89.16,78828.0,86.421,86.4403,86.3048,86.3145,78828.0
2024-09-03 13:35:00,89.16,89.3,89.16,89.28,97917.0,86.3145,86.45,86.3145,86.4307,97917.0
2024-09-03 13:40:00,89.28,89.29,89.2,89.25,82850.0,86.4307,86.4403,86.3532,86.4016,82850.0
2024-09-03 13:45:00,89.25,89.26,89.18,89.2,73055.0,86.4016,86.4113,86.3338,86.3532,73055.0
2024-09-03 13:50:00,89.2,89.27,89.19,89.25,103980.0,86.3532,86.421,86.3435,86.4016,103980.0
2024-09-03 13:55:00,89.24,89.25,89.17,89.22,91543.0,86.3919,86.4016,86.3242,86.3726,91543.0
2024-09-03 14:00:00,89.23,89.23,89.11,89.18,156437.0,86.3823,86.3823,86.2661,86.3338,156437.0
2024-09-03 14:05:00,89.18,89.26,89.16,89.25,142803.0,86.3338,86.4113,86.3145,86.4016,142803.0
2024-09-03 14:10:00,89.25,89.25,89.14,89.21,147170.0,86.4016,86.4016,86.2951,86.3629,147170.0
2024-09-03 14:15:00,89.21,89.21,89.15,89.16,155309.0,86.3629,86.3629,86.3048,86.3145,155309.0
2024-09-03 14:20:00,89.16,89.24,89.15,89.23,113017.0,86.3145,86.3919,86.3048,86.3823,113017.0
2024-09-03 14:25:00,89.23,89.33,89.21,89.31,90740.0,86.3823,86.4791,86.3629,86.4597,90740.0
2024-09-03 14:30:00,89.31,89.37,89.27,89.3,174304.0,86.4597,86.5178,86.421,86.45,174304.0
2024-09-03 14:35:00,89.31,89.35,89.25,89.28,75296.0,86.4597,86.4984,86.4016,86.4307,75296.0
2024-09-03 14:40:00,89.28,89.31,89.24,89.31,98194.0,86.4307,86.4597,86.3919,86.4597,98194.0
2024-09-03 14:45:00,89.3,89.31,89.23,89.23,79934.0,86.45,86.4597,86.3823,86.3823,79934.0
2024-09-03 14:50:00,89.24,89.31,89.24,89.28,67921.0,86.3919,86.4597,86.3919,86.4307,67921.0
2024-09-03 14:55:00,89.28,89.3,89.22,89.22,170169.0,86.4307,86.45,86.3726,86.3726,170169.0
2024-09-03 15:00:00,89.22,89.27,89.18,89.25,73791.0,86.3726,86.421,86.3338,86.4016,73791.0
2024-09-03 15:05:00,89.25,89.27,89.23,89.24,74557.0,86.4016,86.421,86.3823,86.3919,74557.0
2024-09-03 15:10:00,89.24,89.33,89.23,89.23,204068.0,86.3919,86.4791,86.3823,86.3823,204068.0
2024-09-03 15:15:00,89.23,89.26,89.19,89.21,96417.0,86.3823,86.4113,86.3435,86.3629,96417.0
2024-09-03 15:20:00,89.21,89.23,89.16,89.2,131209.0,86.3629,86.3823,86.3145,86.3532,131209.0
2024-09-03 15:25:00,89.2,89.26,89.2,89.22,151263.0,86.3532,86.4113,86.3532,86.3726,151263.0
2024-09-03 15:30:00,89.22,89.27,89.12,89.19,159987.0,86.3726,86.421,86.2758,86.3435,159987.0
2024-09-03 15:35:00,89.19,89.2,88.96,89.01,199002.0,86.3435,86.3532,86.1209,86.1693,199002.0
2024-09-03 15:40:00,89.01,89.01,88.9,88.96,243240.0,86.1693,86.1693,86.0628,86.1209,243240.0
2024-09-03 15:45:00,88.97,89.05,88.9,89.04,586866.0,86.1306,86.208,86.0628,86.1983,586866.0
2024-09-03 15:50:00,89.05,89.06,88.88,88.92,703230.0,86.208,86.2177,86.0434,86.0821,703230.0
2024-09-03 15:55:00,88.92,89.04,88.9,89.03,1148482.0,86.0821,86.1983,86.0628,86.1886,1148482.0
2024-09-04 09:30:00,89.12,89.39,89.05,89.34,567383.0,86.2758,86.5371,86.208,86.4887,567383.0
2024-09-04 09:35:00,89.34,89.67,89.34,89.58,304168.0,86.4887,86.8082,86.4887,86.7211,304168.0
2024-09-04 09:40:00,89.6,89.64,89.09,89.09,199595.0,86.7404,86.7792,86.2467,86.2467,199595.0
2024-09-04 09:45:00,89.09,89.1,88.85,88.88,260831.0,86.2467,86.2564,86.0144,86.0434,260831.0
2024-09-04 09:50:00,88.86,89.13,88.82,89.12,154280.0,86.0241,86.2854,85.9853,86.2758,154280.0
2024-09-04 09:55:00,89.11,89.41,89.04,89.34,192066.0,86.2661,86.5565,86.1983,86.4887,192066.0
2024-09-04 10:00:00,89.33,89.34,89.12,89.28,255305.0,86.4791,86.4887,86.2758,86.4307,255305.0
2024-09-04 10:05:00,89.28,89.37,89.17,89.32,114358.0,86.4307,86.5178,86.3242,86.4694,114358.0
2024-09-04 10:10:00,89.33,89.37,89.05,89.1,100758.0,86.4791,86.5178,86.208,86.2564,100758.0
2024-09-04 10:15:00,89.11,89.15,88.92,89.07,99322.0,86.2661,86.3048,86.0821,86.2274,99322.0
2024-09-04 10:20:00,89.06,89.13,88.99,88.99,88839.0,86.2177,86.2854,86.1499,86.1499,88839.0
2024-09-04 10:25:00,89.0,89.0,88.57,88.62,137311.0,86.1596,86.1596,85.7433,85.7917,137311.0
2024-09-04 10:30:00,88.62,88.63,88.39,88.54,198848.0,85.7917,85.8014,85.5691,85.7143,198848.0
2024-09-04 10:35:00,88.54,88.64,88.41,88.45,1217595.0,85.7143,85.8111,85.5884,85.6271,1217595.0
2024-09-04 10:40:00,88.45,88.93,88.41,88.91,376904.0,85.6271,86.0918,85.5884,86.0725,376904.0
2024-09-04 10:45:00,88.92,88.92,88.6,88.62,236035.0,86.0821,86.0821,85.7724,85.7917,236035.0
2024-09-04 10:50:00,88.62,88.71,88.54,88.68,373120.0,85.7917,85.8788,85.7143,85.8498,373120.0
2024-09-04 10:55:00,88.67,88.73,88.58,88.71,234636.0,85.8401,85.8982,85.753,85.8788,234636.0
2024-09-04 11:00:00,88.72,88.86,88.71,88.82,155937.0,85.8885,86.0241,85.8788,85.9853,155937.0
2024-09-04 11:05:00,88.82,88.94,88.76,88.93,149558.0,85.9853,86.1015,85.9273,86.0918,149558.0
2024-09-04 11:10:00,88.93,88.98,88.82,88.87,103432.0,86.0918,86.1402,85.9853,86.0337,103432.0
2024-09-04 11:15:00,88.88,88.88,88.78,88.84,86536.0,86.0434,86.0434,85.9466,86.0047,86536.0
2024-09-04 11:20:00,88.85,88.85,88.72,88.78,235557.0,86.0144,86.0144,85.8885,85.9466,235557.0
2024-09-04 11:25:00,88.78,88.79,88.67,88.67,80917.0,85.9466,85.9563,85.8401,85.8401,80917.0
2024-09-04 11:30:00,88.67,88.77,88.62,88.72,148702.0,85.8401,85.9369,85.7917,85.8885,148702.0
2024-09-04 11:35:00,88.72,88.73,88.62,88.65,120944.0,85.8885,85.8982,85.7917,85.8208,120944.0
2024-09-04 11:40:00,88.65,88.65,88.56,88.59,112354.0,85.8208,85.8208,85.7336,85.7627,112354.0
2024-09-04 11:45:00,88.58,88.61,88.49,88.5,87353.0,85.753,85.782,85.6659,85.6756,87353.0
2024-09-04 11:50:00,88.5,88.56,88.45,88.52,93188.0,85.6756,85.7336,85.6271,85.6949,93188.0
2024-09-04 11:55:00,88.51,88.59,88.48,88.54,46210.0,85.6852,85.7627,85.6562,85.7143,46210.0
2024-09-04 12:00:00,88.53,88.6,88.51,88.54,76083.0,85.7046,85.7724,85.6852,85.7143,76083.0
2024-09-04 12:05:00,88.54,88.57,88.46,88.56,85971.0,85.7143,85.7433,85.6368,85.7336,85971.0
2024-09-04 12:10:00,88.56,88.62,88.45,88.45,43924.0,85.7336,85.7917,85.6271,85.6271,43924.0
2024-09-04 12:15:00,88.45,88.51,88.41,88.44,57623.0,85.6271,85.6852,85.5884,85.6175,57623.0
2024-09-04 12:20:00,88.41,88.51,88.4,88.5,47031.0,85.5884,85.6852,85.5787,85.6756,47031.0
2024-09-04 12:25:00,88.5,88.54,88.37,88.39,118220.0,85.6756,85.7143,85.5497,85.5691,118220.0
2024-09-04 12:30:00,88.39,88.54,88.36,88.52,50472.0,85.5691,85.7143,85.54,85.6949,50472.0
2024-09-04 12:35:00,88.51,88.53,88.43,88.5,44438.0,85.6852,85.7046,85.6078,85.6756,44438.0
2024-09-04 12:40:00,88.5,88.5,88.34,88.35,65415.0,85.6756,85.6756,85.5207,85.5303,65415.0
2024-09-04 12:45:00,88.34,88.41,88.33,88.36,65960.0,85.5207,85.5884,85.511,85.54,65960.0
2024-09-04 12:50:00,88.36,88.44,88.35,88.43,61853.0,85.54,85.6175,85.5303,85.6078,61853.0
2024-09-04 12:55:00,88.44,88.49,88.42,88.44,49430.0,85.6175,85.6659,85.5981,85.6175,49430.0
2024-09-04 13:00:00,88.43,88.47,88.35,88.37,41364.0,85.6078,85.6465,85.5303,85.5497,41364.0
2024-09-04 13:05:00,88.36,88.47,88.36,88.46,39724.0,85.54,85.6465,85.54,85.6368,39724.0
2024-09-04 13:10:00,88.45,88.46,88.38,88.39,42980.0,85.6271,85.6368,85.5594,85.5691,42980.0
2024-09-04 13:15:00,88.38,88.39,88.26,88.27,58589.0,85.5594,85.5691,85.4432,85.4529,58589.0
2024-09-04 13:20:00,88.26,88.28,88.15,88.17,88107.0,85.4432,85.4626,85.3367,85.3561,88107.0
2024-09-04 13:25:00,88.18,88.24,88.15,88.17,35795.0,85.3658,85.4238,85.3367,85.3561,35795.0
2024-09-04 13:30:00,88.17,88.21,88.14,88.19,73656.0,85.3561,85.3948,85.327,85.3754,73656.0
2024-09-04 13:35:00,88.2,88.23,88.14,88.21,62196.0,85.3851,85.4142,85.327,85.3948,62196.0
2024-09-04 13:40:00,88.2,88.23,88.13,88.15,73514.0,85.3851,85.4142,85.3174,85.3367,73514.0
2024-09-04 13:45:00,88.15,88.22,88.11,88.12,56686.0,85.3367,85.4045,85.298,85.3077,56686.0
2024-09-04 13:50:00,88.12,88.14,88.05,88.08,79026.0,85.3077,85.327,85.2399,85.269,79026.0
2024-09-04 13:55:00,88.08,88.14,88.05,88.13,60545.0,85.269,85.327,85.2399,85.3174,60545.0
2024-09-04 14:00:00,88.13,88.17,88.07,88.1,86747.0,85.3174,85.3561,85.2593,85.2883,86747.0
2024-09-04 14:05:00,88.1,88.15,88.07,88.07,101221.0,85.2883,85.3367,85.2593,85.2593,101221.0
2024-09-04 14:10:00,88.09,88.19,88.09,88.17,72881.0,85.2786,85.3754,85.2786,85.3561,72881.0
2024-09-04 14:15:00,88.18,88.34,88.14,88.14,121046.0,85.3658,85.5207,85.327,85.327,121046.0
2024-09-04 14:20:00,88.14,88.16,88.08,88.12,70444.0,85.327,85.3464,85.269,85.3077,70444.0
2024-09-04 14:25:00,88.12,88.23,88.11,88.21,56083.0,85.3077,85.4142,85.298,85.3948,56083.0
2024-09-04 14:30:00,88.22,88.25,88.17,88.19,114586.0,85.4045,85.4335,85.3561,85.3754,114586.0
2024-09-04 14:35:00,88.18,88.26,88.15,88.18,77114.0,85.3658,85.4432,85.3367,85.3658,77114.0
2024-09-04 14:40:00,88.17,88.24,88.15,88.17,87973.0,85.3561,85.4238,85.3367,85.3561,87973.0
2024-09-04 14:45:00,88.16,88.21,88.14,88.2,101402.0,85.3464,85.3948,85.327,85.3851,101402.0
2024-09-04 14:50:00,88.21,88.25,88.16,88.25,85520.0,85.3948,85.4335,85.3464,85.4335,85520.0
2024-09-04 14:55:00,88.24,88.26,88.14,88.15,73292.0,85.4238,85.4432,85.327,85.3367,73292.0
2024-09-04 15:00:00,88.14,88.14,88.02,88.02,137052.0,85.327,85.327,85.2109,85.2109,137052.0
2024-09-04 15:05:00,88.02,88.05,87.97,88.05,142182.0,85.2109,85.2399,85.1625,85.2399,142182.0
2024-09-04 15:10:00,88.05,88.08,87.98,87.98,163440.0,85.2399,85.269,85.1721,85.1721,163440.0
2024-09-04 15:15:00,87.99,88.0,87.83,87.84,190993.0,85.1818,85.1915,85.0269,85.0366,190993.0
2024-09-04 15:20:00,87.83,88.02,87.83,88.02,211666.0,85.0269,85.2109,85.0269,85.2109,211666.0
2024-09-04 15:25:00,88.02,88.03,87.95,87.98,114471.0,85.2109,85.2206,85.1431,85.1721,114471.0
2024-09-04 15:30:00,87.99,87.99,87.64,87.7,356384.0,85.1818,85.1818,84.843,84.9011,356384.0
2024-09-04 15:35:00,87.7,87.85,87.64,87.81,148893.0,84.9011,85.0463,84.843,85.0076,148893.0
2024-09-04 15:40:00,87.81,87.81,87.72,87.77,217170.0,85.0076,85.0076,84.9204,84.9688,217170.0
2024-09-04 15:45:00,87.78,87.83,87.72,87.75,207820.0,84.9785,85.0269,84.9204,84.9495,207820.0
2024-09-04 15:50:00,87.75,87.79,87.6,87.63,448573.0,84.9495,84.9882,84.8043,84.8333,448573.0
2024-09-04 15:55:00,87.63,87.8,87.62,87.76,932114.0,84.8333,84.9979,84.8236,84.9592,932114.0
2024-09-05 09:30:00,88.43,88.48,87.89,87.97,671831.0,85.6078,85.6562,85.085,85.1625,671831.0
2024-09-05 09:35:00,87.98,88.02,87.73,87.76,223107.0,85.1721,85.2109,84.9301,84.9592,223107.0
2024-09-05 09:40:00,87.77,87.9,87.67,87.86,188448.0,84.9688,85.0947,84.872,85.056,188448.0
2024-09-05 09:45:00,87.86,87.95,87.61,87.72,153905.0,85.056,85.1431,84.814,84.9204,153905.0
2024-09-05 09:50:00,87.73,87.74,87.46,87.47,119220.0,84.9301,84.9398,84.6687,84.6784,119220.0
2024-09-05 09:55:00,87.47,87.65,87.47,87.6,260758.0,84.6784,84.8527,84.6784,84.8043,260758.0
2024-09-05 10:00:00,87.6,88.09,87.58,88.04,443545.0,84.8043,85.2786,84.7849,85.2302,443545.0
2024-09-05 10:05:00,88.03,88.07,87.92,88.04,92484.0,85.2206,85.2593,85.1141,85.2302,92484.0
2024-09-05 10:10:00,88.05,88.05,87.61,87.62,116199.0,85.2399,85.2399,84.814,84.8236,116199.0
2024-09-05 10:15:00,87.61,87.65,87.48,87.61,99094.0,84.814,84.8527,84.6881,84.814,99094.0
2024-09-05 10:20:00,87.61,87.76,87.57,87.69,70937.0,84.814,84.9592,84.7752,84.8914,70937.0
2024-09-05 10:25:00,87.69,87.7,87.55,87.58,73431.0,84.8914,84.9011,84.7559,84.7849,73431.0
2024-09-05 10:30:00,87.58,87.72,87.58,87.71,77598.0,84.7849,84.9204,84.7849,84.9108,77598.0
2024-09-05 10:35:00,87.7,87.84,87.68,87.79,93511.0,84.9011,85.0366,84.8817,84.9882,93511.0
2024-09-05 10:40:00,87.79,87.87,87.77,87.82,53395.0,84.9882,85.0657,84.9688,85.0173,53395.0
2024-09-05 10:45:00,87.83,87.91,87.8,87.85,172025.0,85.0269,85.1044,84.9979,85.0463,172025.0
2024-09-05 10:50:00,87.84,87.85,87.67,87.73,77977.0,85.0366,85.0463,84.872,84.9301,77977.0
2024-09-05 10:55:00,87.72,87.86,87.72,87.83,155128.0,84.9204,85.056,84.9204,85.0269,155128.0
2024-09-05 11:00:00,87.84,87.93,87.77,87.82,159786.0,85.0366,85.1237,84.9688,85.0173,159786.0
2024-09-05 11:05:00,87.81,87.87,87.75,87.75,737298.0,85.0076,85.0657,84.9495,84.9495,737298.0
2024-09-05 11:10:00,87.75,87.77,87.59,87.61,118976.0,84.9495,84.9688,84.7946,84.814,118976.0
2024-09-05 11:15:00,87.59,87.72,87.55,87.72,117635.0,84.7946,84.9204,84.7559,84.9204,117635.0
2024-09-05 11:20:00,87.73,87.78,87.56,87.61,133759.0,84.9301,84.9785,84.7655,84.814,133759.0
2024-09-05 11:25:00,87.6,87.64,87.54,87.56,113782.0,84.8043,84.843,84.7462,84.7655,113782.0
2024-09-05 11:30:00,87.56,87.64,87.48,87.51,228234.0,84.7655,84.843,84.6881,84.7171,228234.0
2024-09-05 11:35:00,87.52,87.68,87.5,87.63,112076.0,84.7268,84.8817,84.7075,84.8333,112076.0
2024-09-05 11:40:00,87.64,87.64,87.51,87.52,198963.0,84.843,84.843,84.7171,84.7268,198963.0
2024-09-05 11:45:00,87.52,87.6,87.49,87.59,115870.0,84.7268,84.8043,84.6978,84.7946,115870.0
2024-09-05 11:50:00,87.6,87.62,87.42,87.45,139013.0,84.8043,84.8236,84.63,84.6591,139013.0
2024-09-05 11:55:00,87.45,87.56,87.37,87.37,96829.0,84.6591,84.7655,84.5816,84.5816,96829.0
2024-09-05 12:00:00,87.37,87.51,87.35,87.44,122310.0,84.5816,84.7171,84.5623,84.6494,122310.0
2024-09-05 12:05:00,87.45,87.49,87.35,87.36,88168.0,84.6591,84.6978,84.5623,84.5719,88168.0
2024-09-05 12:10:00,87.36,87.38,87.28,87.31,69338.0,84.5719,84.5913,84.4945,84.5235,69338.0
2024-09-05 12:15:00,87.31,87.34,87.24,87.33,100266.0,84.5235,84.5526,84.4558,84.5429,100266.0
2024-09-05 12:20:00,87.34,87.42,87.33,87.41,78901.0,84.5526,84.63,84.5429,84.6203,78901.0
2024-09-05 12:25:00,87.4,87.53,87.4,87.46,88550.0,84.6107,84.7365,84.6107,84.6687,88550.0
2024-09-05 12:30:00,87.47,87.47,87.39,87.41,74688.0,84.6784,84.6784,84.601,84.6203,74688.0
2024-09-05 12:35:00,87.41,87.5,87.4,87.43,95642.0,84.6203,84.7075,84.6107,84.6397,95642.0
2024-09-05 12:40:00,87.43,87.46,87.39,87.43,51686.0,84.6397,84.6687,84.601,84.6397,51686.0
2024-09-05 12:45:00,87.44,87.45,87.32,87.37,137722.0,84.6494,84.6591,84.5332,84.5816,137722.0
2024-09-05 12:50:00,87.37,87.45,87.35,87.4,47161.0,84.5816,84.6591,84.5623,84.6107,47161.0
2024-09-05 12:55:00,87.4,87.5,87.4,87.44,53530.0,84.6107,84.7075,84.6107,84.6494,53530.0
2024-09-05 13:00:00,87.44,87.49,87.43,87.45,44067.0,84.6494,84.6978,84.6397,84.6591,44067.0
2024-09-05 13:05:00,87.44,87.47,87.37,87.47,60852.0,84.6494,84.6784,84.5816,84.6784,60852.0
2024-09-05 13:10:00,87.45,87.49,87.43,87.44,78666.0,84.6591,84.6978,84.6397,84.6494,78666.0
2024-09-05 13:15:00,87.45,87.49,87.39,87.49,46113.0,84.6591,84.6978,84.601,84.6978,46113.0
2024-09-05 13:20:00,87.48,87.49,87.39,87.41,46188.0,84.6881,84.6978,84.601,84.6203,46188.0
2024-09-05 13:25:00,87.41,87.43,87.31,87.32,60246.0,84.6203,84.6397,84.5235,84.5332,60246.0
2024-09-05 13:30:00,87.32,87.46,87.31,87.46,53438.0,84.5332,84.6687,84.5235,84.6687,53438.0
2024-09-05 13:35:00,87.46,87.5,87.42,87.47,50450.0,84.6687,84.7075,84.63,84.6784,50450.0
2024-09-05 13:40:00,87.46,87.48,87.39,87.45,59954.0,84.6687,84.6881,84.601,84.6591,59954.0
2024-09-05 13:45:00,87.45,87.54,87.4,87.48,76927.0,84.6591,84.7462,84.6107,84.6881,76927.0
2024-09-05 13:50:00,87.48,87.49,87.39,87.39,40412.0,84.6881,84.6978,84.601,84.601,40412.0
2024-09-05 13:55:00,87.4,87.52,87.4,87.52,72032.0,84.6107,84.7268,84.6107,84.7268,72032.0
2024-09-05 14:00:00,87.52,87.54,87.44,87.45,80249.0,84.7268,84.7462,84.6494,84.6591,80249.0
2024-09-05 14:05:00,87.45,87.47,87.37,87.38,40836.0,84.6591,84.6784,84.5816,84.5913,40836.0
2024-09-05 14:10:00,87.39,87.43,87.38,87.41,114650.0,84.601,84.6397,84.5913,84.6203,114650.0
2024-09-05 14:15:00,87.4,87.48,87.39,87.48,59460.0,84.6107,84.6881,84.601,84.6881,59460.0
2024-09-05 14:20:00,87.48,87.53,87.46,87.49,69283.0,84.6881,84.7365,84.6687,84.6978,69283.0
2024-09-05 14:25:00,87.49,87.51,87.37,87.38,51707.0,84.6978,84.7171,84.5816,84.5913,51707.0
2024-09-05 14:30:00,87.38,87.43,87.34,87.42,53091.0,84.5913,84.6397,84.5526,84.63,53091.0
2024-09-05 14:35:00,87.42,87.43,87.36,87.42,39078.0,84.63,84.6397,84.5719,84.63,39078.0
2024-09-05 14:40:00,87.43,87.51,87.42,87.48,39766.0,84.6397,84.7171,84.63,84.6881,39766.0
2024-09-05 14:45:00,87.48,87.52,87.43,87.52,76010.0,84.6881,84.7268,84.6397,84.7268,76010.0
2024-09-05 14:50:00,87.52,87.53,87.48,87.51,61912.0,84.7268,84.7365,84.6881,84.7171,61912.0
2024-09-05 14:55:00,87.51,87.53,87.45,87.45,64422.0,84.7171,84.7365,84.6591,84.6591,64422.0
2024-09-05 15:00:00,87.45,87.45,87.31,87.32,89076.0,84.6591,84.6591,84.5235,84.5332,89076.0
2024-09-05 15:05:00,87.32,87.39,87.3,87.39,76541.0,84.5332,84.601,84.5138,84.601,76541.0
2024-09-05 15:10:00,87.38,87.39,87.3,87.33,74729.0,84.5913,84.601,84.5138,84.5429,74729.0
2024-09-05 15:15:00,87.33,87.34,87.23,87.25,140140.0,84.5429,84.5526,84.4461,84.4654,140140.0
2024-09-05 15:20:00,87.24,87.29,87.2,87.27,123999.0,84.4558,84.5042,84.417,84.4848,123999.0
2024-09-05 15:25:00,87.26,87.34,87.25,87.33,83678.0,84.4751,84.5526,84.4654,84.5429,83678.0
2024-09-05 15:30:00,87.32,87.42,87.31,87.41,182788.0,84.5332,84.63,84.5235,84.6203,182788.0
2024-09-05 15:35:00,87.41,87.41,87.3,87.32,120396.0,84.6203,84.6203,84.5138,84.5332,120396.0
2024-09-05 15:40:00,87.31,87.32,87.17,87.23,149243.0,84.5235,84.5332,84.388,84.4461,149243.0
2024-09-05 15:45:00,87.23,87.29,87.18,87.26,228909.0,84.4461,84.5042,84.3977,84.4751,228909.0
2024-09-05 15:50:00,87.27,87.28,87.06,87.06,399929.0,84.4848,84.4945,84.2815,84.2815,399929.0
2024-09-05 15:55:00,87.06,87.14,87.02,87.14,815287.0,84.2815,84.359,84.2428,84.359,815287.0
2024-09-06 09:30:00,87.29,87.69,87.08,87.69,450786.0,84.5042,84.8914,84.3009,84.8914,450786.0
2024-09-06 09:35:00,87.69,87.77,87.6,87.66,218025.0,84.8914,84.9688,84.8043,84.8624,218025.0
2024-09-06 09:40:00,87.67,87.73,87.59,87.66,157853.0,84.872,84.9301,84.7946,84.8624,157853.0
2024-09-06 09:45:00,87.66,87.8,87.56,87.79,248005.0,84.8624,84.9979,84.7655,84.9882,248005.0
2024-09-06 09:50:00,87.79,87.82,87.54,87.54,157620.0,84.9882,85.0173,84.7462,84.7462,157620.0
2024-09-06 09:55:00,87.54,87.67,87.48,87.53,95150.0,84.7462,84.872,84.6881,84.7365,95150.0
2024-09-06 10:00:00,87.52,87.56,87.39,87.41,159000.0,84.7268,84.7655,84.601,84.6203,159000.0
2024-09-06 10:05:00,87.42,87.44,87.18,87.31,204100.0,84.63,84.6494,84.3977,84.5235,204100.0
2024-09-06 10:10:00,87.3,87.37,87.2,87.25,177289.0,84.5138,84.5816,84.417,84.4654,177289.0
2024-09-06 10:15:00,87.26,87.28,87.08,87.19,122865.0,84.4751,84.4945,84.3009,84.4074,122865.0
2024-09-06 10:20:00,87.2,87.26,87.1,87.12,101367.0,84.417,84.4751,84.3202,84.3396,101367.0
2024-09-06 10:25:00,87.12,87.13,86.87,86.94,137675.0,84.3396,84.3493,84.0976,84.1653,137675.0
2024-09-06 10:30:00,86.95,86.99,86.79,86.8,226831.0,84.175,84.2137,84.0201,84.0298,226831.0
2024-09-06 10:35:00,86.8,86.82,86.68,86.82,333050.0,84.0298,84.0492,83.9136,84.0492,333050.0
2024-09-06 10:40:00,86.82,86.92,86.63,86.64,149504.0,84.0492,84.146,83.8652,83.8749,149504.0
2024-09-06 10:45:00,86.64,86.66,86.47,86.52,235660.0,83.8749,83.8943,83.7103,83.7587,235660.0
2024-09-06 10:50:00,86.52,86.56,86.27,86.29,203829.0,83.7587,83.7975,83.5167,83.5361,203829.0
2024-09-06 10:55:00,86.28,86.39,86.28,86.39,200253.0,83.5264,83.6329,83.5264,83.6329,200253.0
2024-09-06 11:00:00,86.4,86.89,86.36,86.66,352409.0,83.6426,84.1169,83.6038,83.8943,352409.0
2024-09-06 11:05:00,86.65,86.72,86.39,86.39,197262.0,83.8846,83.9524,83.6329,83.6329,197262.0
2024-09-06 11:10:00,86.4,86.53,86.34,86.36,158200.0,83.6426,83.7684,83.5845,83.6038,158200.0
2024-09-06 11:15:00,86.36,86.41,86.2,86.28,125997.0,83.6038,83.6523,83.449,83.5264,125997.0
2024-09-06 11:20:00,86.29,86.33,86.21,86.21,128250.0,83.5361,83.5748,83.4586,83.4586,128250.0
2024-09-06 11:25:00,86.22,86.27,86.13,86.16,206057.0,83.4683,83.5167,83.3812,83.4102,206057.0
2024-09-06 11:30:00,86.16,86.37,86.12,86.27,148152.0,83.4102,83.6135,83.3715,83.5167,148152.0
2024-09-06 11:35:00,86.27,86.35,86.25,86.34,72716.0,83.5167,83.5942,83.4974,83.5845,72716.0
2024-09-06 11:40:00,86.33,86.34,86.19,86.2,113355.0,83.5748,83.5845,83.4393,83.449,113355.0
2024-09-06 11:45:00,86.2,86.2,86.06,86.16,90218.0,83.449,83.449,83.3134,83.4102,90218.0
2024-09-06 11:50:00,86.16,86.16,86.05,86.1,94447.0,83.4102,83.4102,83.3037,83.3521,94447.0
2024-09-06 11:55:00,86.11,86.21,86.09,86.12,173433.0,83.3618,83.4586,83.3425,83.3715,173433.0
2024-09-06 12:00:00,86.12,86.29,86.1,86.13,153164.0,83.3715,83.5361,83.3521,83.3812,153164.0
2024-09-06 12:05:00,86.13,86.23,86.1,86.17,145323.0,83.3812,83.478,83.3521,83.4199,145323.0
2024-09-06 12:10:00,86.18,86.28,86.14,86.2,78302.0,83.4296,83.5264,83.3909,83.449,78302.0
2024-09-06 12:15:00,86.2,86.21,86.05,86.06,112655.0,83.449,83.4586,83.3037,83.3134,112655.0
2024-09-06 12:20:00,86.06,86.09,86.0,86.03,110241.0,83.3134,83.3425,83.2553,83.2844,110241.0
2024-09-06 12:25:00,86.03,86.11,86.01,86.01,213457.0,83.2844,83.3618,83.265,83.265,213457.0
2024-09-06 12:30:00,86.01,86.17,85.98,86.17,131917.0,83.265,83.4199,83.236,83.4199,131917.0
2024-09-06 12:35:00,86.16,86.24,86.1,86.12,104827.0,83.4102,83.4877,83.3521,83.3715,104827.0
2024-09-06 12:40:00,86.11,86.19,86.06,86.16,93486.0,83.3618,83.4393,83.3134,83.4102,93486.0
2024-09-06 12:45:00,86.15,86.17,86.04,86.06,194731.0,83.4005,83.4199,83.2941,83.3134,194731.0
2024-09-06 12:50:00,86.07,86.14,86.04,86.13,94252.0,83.3231,83.3909,83.2941,83.3812,94252.0
2024-09-06 12:55:00,86.14,86.22,86.1,86.2,173291.0,83.3909,83.4683,83.3521,83.449,173291.0
2024-09-06 13:00:00,86.21,86.25,86.17,86.23,115902.0,83.4586,83.4974,83.4199,83.478,115902.0
2024-09-06 13:05:00,86.23,86.32,86.18,86.3,160001.0,83.478,83.5651,83.4296,83.5458,160001.0
2024-09-06 13:10:00,86.3,86.34,86.26,86.29,469266.0,83.5458,83.5845,83.507,83.5361,469266.0
2024-09-06 13:15:00,86.29,86.32,86.19,86.24,85248.0,83.5361,83.5651,83.4393,83.4877,85248.0
2024-09-06 13:20:00,86.23,86.34,86.22,86.33,46669.0,83.478,83.5845,83.4683,83.5748,46669.0
2024-09-06 13:25:00,86.33,86.36,86.23,86.23,98614.0,83.5748,83.6038,83.478,83.478,98614.0
2024-09-06 13:30:00,86.22,86.22,86.07,86.11,79786.0,83.4683,83.4683,83.3231,83.3618,79786.0
2024-09-06 13:35:00,86.11,86.11,85.95,86.0,157827.0,83.3618,83.3618,83.2069,83.2553,157827.0
2024-09-06 13:40:00,86.0,86.01,85.94,85.96,92314.0,83.2553,83.265,83.1973,83.2166,92314.0
2024-09-06 13:45:00,85.95,86.01,85.9,85.99,99172.0,83.2069,83.265,83.1585,83.2457,99172.0
2024-09-06 13:50:00,85.99,86.02,85.93,86.02,66177.0,83.2457,83.2747,83.1876,83.2747,66177.0
2024-09-06 13:55:00,86.02,86.11,85.96,85.96,107177.0,83.2747,83.3618,83.2166,83.2166,107177.0
2024-09-06 14:00:00,85.97,86.0,85.84,85.87,140278.0,83.2263,83.2553,83.1004,83.1295,140278.0
2024-09-06 14:05:00,85.87,85.89,85.82,85.87,69656.0,83.1295,83.1488,83.0811,83.1295,69656.0
2024-09-06 14:10:00,85.86,85.9,85.77,85.82,70260.0,83.1198,83.1585,83.0327,83.0811,70260.0
2024-09-06 14:15:00,85.83,85.92,85.82,85.92,81609.0,83.0908,83.1779,83.0811,83.1779,81609.0
2024-09-06 14:20:00,85.92,85.94,85.84,85.87,72848.0,83.1779,83.1973,83.1004,83.1295,72848.0
2024-09-06 14:25:00,85.87,85.89,85.8,85.83,82692.0,83.1295,83.1488,83.0617,83.0908,82692.0
2024-09-06 14:30:00,85.83,85.88,85.78,85.8,111736.0,83.0908,83.1392,83.0424,83.0617,111736.0
2024-09-06 14:35:00,85.8,85.81,85.71,85.72,157537.0,83.0617,83.0714,82.9746,82.9843,157537.0
2024-09-06 14:40:00,85.72,85.77,85.67,85.77,200099.0,82.9843,83.0327,82.9359,83.0327,200099.0
2024-09-06 14:45:00,85.76,85.79,85.72,85.74,266643.0,83.023,83.052,82.9843,83.0036,266643.0
2024-09-06 14:50:00,85.74,85.77,85.66,85.77,147011.0,83.0036,83.0327,82.9262,83.0327,147011.0
2024-09-06 14:55:00,85.77,85.84,85.75,85.84,195808.0,83.0327,83.1004,83.0133,83.1004,195808.0
2024-09-06 15:00:00,85.84,85.9,85.82,85.83,88429.0,83.1004,83.1585,83.0811,83.0908,88429.0
2024-09-06 15:05:00,85.83,85.92,85.82,85.88,164538.0,83.0908,83.1779,83.0811,83.1392,164538.0
2024-09-06 15:10:00,85.87,85.91,85.8,85.83,139338.0,83.1295,83.1682,83.0617,83.0908,139338.0
2024-09-06 15:15:00,85.83,85.92,85.83,85.89,122876.0,83.0908,83.1779,83.0908,83.1488,122876.0
2024-09-06 15:20:00,85.9,86.0,85.89,86.0,200803.0,83.1585,83.2553,83.1488,83.2553,200803.0
2024-09-06 15:25:00,86.0,86.03,85.91,85.91,209697.0,83.2553,83.2844,83.1682,83.1682,209697.0
2024-09-06 15:30:00,85.92,85.92,85.77,85.77,137730.0,83.1779,83.1779,83.0327,83.0327,137730.0
2024-09-06 15:35:00,85.76,85.76,85.66,85.73,222793.0,83.023,83.023,82.9262,82.994,222793.0
2024-09-06 15:40:00,85.73,85.93,85.73,85.87,466333.0,82.994,83.1876,82.994,83.1295,466333.0
2024-09-06 15:45:00,85.88,85.99,85.87,85.98,266925.0,83.1392,83.2457,83.1295,83.236,266925.0
2024-09-06 15:50:00,85.98,86.0,85.78,85.89,551082.0,83.236,83.2553,83.0424,83.1488,551082.0
2024-09-06 15:55:00,85.89,86.06,85.88,86.03,1340314.0,83.1488,83.3134,83.1392,83.2844,1340314.0
2024-09-09 09:30:00,86.27,86.46,86.17,86.28,431833.0,83.5167,83.7007,83.4199,83.5264,431833.0
2024-09-09 09:35:00,86.26,86.56,86.24,86.51,332987.0,83.507,83.7975,83.4877,83.7491,332987.0
2024-09-09 09:40:00,86.52,86.57,86.36,86.39,308526.0,83.7587,83.8071,83.6038,83.6329,308526.0
2024-09-09 09:45:00,86.39,86.45,86.2,86.34,192145.0,83.6329,83.691,83.449,83.5845,192145.0
2024-09-09 09:50:00,86.34,86.35,86.14,86.28,159407.0,83.5845,83.5942,83.3909,83.5264,159407.0
2024-09-09 09:55:00,86.28,86.33,86.16,86.23,176418.0,83.5264,83.5748,83.4102,83.478,176418.0
2024-09-09 10:00:00,86.24,86.4,86.24,86.39,192355.0,83.4877,83.6426,83.4877,83.6329,192355.0
2024-09-09 10:05:00,86.39,86.67,86.38,86.66,332312.0,83.6329,83.904,83.6232,83.8943,332312.0
2024-09-09 10:10:00,86.67,86.72,86.59,86.69,160733.0,83.904,83.9524,83.8265,83.9233,160733.0
2024-09-09 10:15:00,86.69,86.8,86.67,86.69,151679.0,83.9233,84.0298,83.904,83.9233,151679.0
2024-09-09 10:20:00,86.69,86.77,86.58,86.61,129086.0,83.9233,84.0008,83.8168,83.8459,129086.0
2024-09-09 10:25:00,86.61,86.79,86.59,86.63,186905.0,83.8459,84.0201,83.8265,83.8652,186905.0
2024-09-09 10:30:00,86.64,86.77,86.62,86.77,152291.0,83.8749,84.0008,83.8555,84.0008,152291.0
2024-09-09 10:35:00,86.77,86.85,86.72,86.84,136856.0,84.0008,84.0782,83.9524,84.0685,136856.0
2024-09-09 10:40:00,86.84,86.85,86.73,86.81,155842.0,84.0685,84.0782,83.962,84.0395,155842.0
2024-09-09 10:45:00,86.81,86.89,86.77,86.87,169962.0,84.0395,84.1169,84.0008,84.0976,169962.0
2024-09-09 10:50:00,86.87,86.89,86.8,86.87,172855.0,84.0976,84.1169,84.0298,84.0976,172855.0
2024-09-09 10:55:00,86.88,86.97,86.86,86.86,143356.0,84.1073,84.1944,84.0879,84.0879,143356.0
2024-09-09 11:00:00,86.86,86.95,86.83,86.85,113571.0,84.0879,84.175,84.0588,84.0782,113571.0
2024-09-09 11:05:00,86.86,86.92,86.83,86.86,139151.0,84.0879,84.146,84.0588,84.0879,139151.0
2024-09-09 11:10:00,86.86,86.92,86.82,86.83,119903.0,84.0879,84.146,84.0492,84.0588,119903.0
2024-09-09 11:15:00,86.82,86.84,86.71,86.74,156889.0,84.0492,84.0685,83.9427,83.9717,156889.0
2024-09-09 11:20:00,86.73,86.84,86.72,86.83,125494.0,83.962,84.0685,83.9524,84.0588,125494.0
2024-09-09 11:25:00,86.83,86.87,86.75,86.87,101091.0,84.0588,84.0976,83.9814,84.0976,101091.0
2024-09-09 11:30:00,86.88,87.02,86.87,86.93,187644.0,84.1073,84.2428,84.0976,84.1557,187644.0
2024-09-09 11:35:00,86.93,87.1,86.9,87.1,97264.0,84.1557,84.3202,84.1266,84.3202,97264.0
2024-09-09 11:40:00,87.1,87.19,87.07,87.18,100279.0,84.3202,84.4074,84.2912,84.3977,100279.0
2024-09-09 11:45:00,87.18,87.21,87.1,87.17,81418.0,84.3977,84.4267,84.3202,84.388,81418.0
2024-09-09 11:50:00,87.17,87.22,87.14,87.18,82204.0,84.388,84.4364,84.359,84.3977,82204.0
2024-09-09 11:55:00,87.17,87.18,87.07,87.08,117450.0,84.388,84.3977,84.2912,84.3009,117450.0
2024-09-09 12:00:00,87.08,87.17,87.02,87.17,123513.0,84.3009,84.388,84.2428,84.388,123513.0
2024-09-09 12:05:00,87.16,87.24,87.16,87.22,74159.0,84.3783,84.4558,84.3783,84.4364,74159.0
2024-09-09 12:10:00,87.23,87.32,87.21,87.29,65053.0,84.4461,84.5332,84.4267,84.5042,65053.0
2024-09-09 12:15:00,87.28,87.36,87.26,87.33,76428.0,84.4945,84.5719,84.4751,84.5429,76428.0
2024-09-09 12:20:00,87.33,87.33,87.26,87.27,70222.0,84.5429,84.5429,84.4751,84.4848,70222.0
2024-09-09 12:25:00,87.27,87.32,87.24,87.28,89165.0,84.4848,84.5332,84.4558,84.4945,89165.0
2024-09-09 12:30:00,87.28,87.29,87.23,87.27,73567.0,84.4945,84.5042,84.4461,84.4848,73567.0
2024-09-09 12:35:00,87.27,87.34,87.26,87.31,62426.0,84.4848,84.5526,84.4751,84.5235,62426.0
2024-09-09 12:40:00,87.31,87.4,87.31,87.37,68094.0,84.5235,84.6107,84.5235,84.5816,68094.0
2024-09-09 12:45:00,87.38,87.43,87.33,87.34,47786.0,84.5913,84.6397,84.5429,84.5526,47786.0
2024-09-09 12:50:00,87.35,87.35,87.27,87.3,105219.0,84.5623,84.5623,84.4848,84.5138,105219.0
2024-09-09 12:55:00,87.29,87.41,87.29,87.34,90238.0,84.5042,84.6203,84.5042,84.5526,90238.0
2024-09-09 13:00:00,87.34,87.38,87.27,87.29,96402.0,84.5526,84.5913,84.4848,84.5042,96402.0
2024-09-09 13:05:00,87.28,87.3,87.23,87.26,73397.0,84.4945,84.5138,84.4461,84.4751,73397.0
2024-09-09 13:10:00,87.26,87.31,87.24,87.28,88471.0,84.4751,84.5235,84.4558,84.4945,88471.0
2024-09-09 13:15:00,87.28,87.29,87.18,87.2,96150.0,84.4945,84.5042,84.3977,84.417,96150.0
2024-09-09 13:20:00,87.19,87.2,87.15,87.18,162449.0,84.4074,84.417,84.3686,84.3977,162449.0
2024-09-09 13:25:00,87.19,87.22,87.15,87.18,75251.0,84.4074,84.4364,84.3686,84.3977,75251.0
2024-09-09 13:30:00,87.18,87.18,87.01,87.06,170954.0,84.3977,84.3977,84.2331,84.2815,170954.0
2024-09-09 13:35:00,87.07,87.13,87.04,87.07,72806.0,84.2912,84.3493,84.2621,84.2912,72806.0
2024-09-09 13:40:00,87.07,87.1,86.93,86.98,200544.0,84.2912,84.3202,84.1557,84.2041,200544.0
2024-09-09 13:45:00,86.98,87.08,86.96,87.04,73400.0,84.2041,84.3009,84.1847,84.2621,73400.0
2024-09-09 13:50:00,87.02,87.11,86.98,87.11,94527.0,84.2428,84.3299,84.2041,84.3299,94527.0
2024-09-09 13:55:00,87.1,87.13,87.07,87.09,86301.0,84.3202,84.3493,84.2912,84.3105,86301.0
2024-09-09 14:00:00,87.08,87.14,87.02,87.03,78203.0,84.3009,84.359,84.2428,84.2525,78203.0
2024-09-09 14:05:00,87.04,87.06,86.96,86.97,74545.0,84.2621,84.2815,84.1847,84.1944,74545.0
2024-09-09 14:10:00,86.97,87.07,86.96,87.06,115532.0,84.1944,84.2912,84.1847,84.2815,115532.0
2024-09-09 14:15:00,87.06,87.07,86.99,87.04,346447.0,84.2815,84.2912,84.2137,84.2621,346447.0
2024-09-09 14:20:00,87.04,87.05,86.96,87.0,66000.0,84.2621,84.2718,84.1847,84.2234,66000.0
2024-09-09 14:25:00,87.0,87.04,86.92,86.92,124607.0,84.2234,84.2621,84.146,84.146,124607.0
2024-09-09 14:30:00,86.92,86.97,86.89,86.91,160339.0,84.146,84.1944,84.1169,84.1363,160339.0
2024-09-09 14:35:00,86.9,86.96,86.82,86.86,110529.0,84.1266,84.1847,84.0492,84.0879,110529.0
2024-09-09 14:40:00,86.86,87.04,86.85,87.02,118147.0,84.0879,84.2621,84.0782,84.2428,118147.0
2024-09-09 14:45:00,87.02,87.07,86.96,87.04,84087.0,84.2428,84.2912,84.1847,84.2621,84087.0
2024-09-09 14:50:00,87.04,87.09,87.02,87.03,95013.0,84.2621,84.3105,84.2428,84.2525,95013.0
2024-09-09 14:55:00,87.03,87.09,87.01,87.06,88497.0,84.2525,84.3105,84.2331,84.2815,88497.0
2024-09-09 15:00:00,87.06,87.11,87.02,87.09,120444.0,84.2815,84.3299,84.2428,84.3105,120444.0
2024-09-09 15:05:00,87.1,87.12,87.06,87.07,112802.0,84.3202,84.3396,84.2815,84.2912,112802.0
2024-09-09 15:10:00,87.08,87.1,87.02,87.09,132765.0,84.3009,84.3202,84.2428,84.3105,132765.0
2024-09-09 15:15:00,87.1,87.12,87.02,87.03,147893.0,84.3202,84.3396,84.2428,84.2525,147893.0
2024-09-09 15:20:00,87.03,87.05,86.93,86.96,108207.0,84.2525,84.2718,84.1557,84.1847,108207.0
2024-09-09 15:25:00,86.95,86.98,86.92,86.96,216539.0,84.175,84.2041,84.146,84.1847,216539.0
2024-09-09 15:30:00,86.96,86.97,86.87,86.96,150398.0,84.1847,84.1944,84.0976,84.1847,150398.0
2024-09-09 15:35:00,86.96,86.97,86.78,86.84,182658.0,84.1847,84.1944,84.0104,84.0685,182658.0
2024-09-09 15:40:00,86.84,86.88,86.78,86.86,263705.0,84.0685,84.1073,84.0104,84.0879,263705.0
2024-09-09 15:45:00,86.85,86.86,86.74,86.75,384569.0,84.0782,84.0879,83.9717,83.9814,384569.0
2024-09-09 15:50:00,86.75,86.82,86.6,86.66,679897.0,83.9814,84.0492,83.8362,83.8943,679897.0
2024-09-09 15:55:00,86.66,86.67,86.53,86.58,2101416.0,83.8943,83.904,83.7684,83.8168,2101416.0
2024-09-10 09:30:00,86.72,86.87,86.14,86.3,470798.0,83.9524,84.0976,83.3909,83.5458,470798.0
2024-09-10 09:35:00,86.29,86.29,86.06,86.1,357768.0,83.5361,83.5361,83.3134,83.3521,357768.0
2024-09-10 09:40:00,86.11,86.11,85.91,85.95,143382.0,83.3618,83.3618,83.1682,83.2069,143382.0
2024-09-10 09:45:00,85.95,85.98,85.53,85.57,195848.0,83.2069,83.236,82.8003,82.8391,195848.0
2024-09-10 09:50:00,85.56,85.59,85.32,85.41,230846.0,82.8294,82.8584,82.597,82.6842,230846.0
2024-09-10 09:55:00,85.42,85.43,85.2,85.33,198414.0,82.6938,82.7035,82.4809,82.6067,198414.0
2024-09-10 10:00:00,85.33,85.48,85.26,85.47,126019.0,82.6067,82.7519,82.539,82.7423,126019.0
2024-09-10 10:05:00,85.46,85.47,85.15,85.26,211594.0,82.7326,82.7423,82.4325,82.539,211594.0
2024-09-10 10:10:00,85.27,85.32,85.0,85.05,316740.0,82.5486,82.597,82.2873,82.3357,316740.0
2024-09-10 10:15:00,85.06,85.19,84.95,84.98,206970.0,82.3453,82.4712,82.2388,82.2679,206970.0
2024-09-10 10:20:00,84.97,85.04,84.82,84.94,189265.0,82.2582,82.326,82.113,82.2292,189265.0
2024-09-10 10:25:00,84.93,84.94,84.66,84.8,560037.0,82.2195,82.2292,81.9581,82.0936,560037.0
2024-09-10 10:30:00,84.8,84.95,84.75,84.85,230110.0,82.0936,82.2388,82.0452,82.142,230110.0
2024-09-10 10:35:00,84.86,85.18,84.84,85.09,204642.0,82.1517,82.4615,82.1324,82.3744,204642.0
2024-09-10 10:40:00,85.1,85.36,85.1,85.35,364980.0,82.3841,82.6358,82.3841,82.6261,364980.0
2024-09-10 10:45:00,85.35,85.7,85.32,85.69,339756.0,82.6261,82.9649,82.597,82.9552,339756.0
2024-09-10 10:50:00,85.67,85.69,85.43,85.43,193896.0,82.9359,82.9552,82.7035,82.7035,193896.0
2024-09-10 10:55:00,85.43,85.46,85.34,85.38,442163.0,82.7035,82.7326,82.6164,82.6551,442163.0
2024-09-10 11:00:00,85.37,85.43,85.34,85.37,854637.0,82.6454,82.7035,82.6164,82.6454,854637.0
2024-09-10 11:05:00,85.38,85.5,85.34,85.5,321213.0,82.6551,82.7713,82.6164,82.7713,321213.0
2024-09-10 11:10:00,85.5,85.61,85.42,85.42,228206.0,82.7713,82.8778,82.6938,82.6938,228206.0
2024-09-10 11:15:00,85.43,85.5,85.36,85.48,267449.0,82.7035,82.7713,82.6358,82.7519,267449.0
2024-09-10 11:20:00,85.48,85.5,85.35,85.41,248518.0,82.7519,82.7713,82.6261,82.6842,248518.0
2024-09-10 11:25:00,85.41,85.45,85.34,85.36,322543.0,82.6842,82.7229,82.6164,82.6358,322543.0
2024-09-10 11:30:00,85.37,85.39,85.24,85.28,179440.0,82.6454,82.6648,82.5196,82.5583,179440.0
2024-09-10 11:35:00,85.28,85.36,85.22,85.26,192222.0,82.5583,82.6358,82.5002,82.539,192222.0
2024-09-10 11:40:00,85.26,85.26,85.04,85.04,321050.0,82.539,82.539,82.326,82.326,321050.0
2024-09-10 11:45:00,85.04,85.14,84.99,85.0,236991.0,82.326,82.4228,82.2776,82.2873,236991.0
2024-09-10 11:50:00,85.0,85.02,84.89,85.0,188140.0,82.2873,82.3066,82.1808,82.2873,188140.0
2024-09-10 11:55:00,85.0,85.02,84.85,84.89,205148.0,82.2873,82.3066,82.142,82.1808,205148.0
2024-09-10 12:00:00,84.89,85.03,84.86,85.01,154836.0,82.1808,82.3163,82.1517,82.2969,154836.0
2024-09-10 12:05:00,85.01,85.07,84.95,85.0,125889.0,82.2969,82.355,82.2388,82.2873,125889.0
2024-09-10 12:10:00,84.99,85.03,84.95,85.01,119532.0,82.2776,82.3163,82.2388,82.2969,119532.0
2024-09-10 12:15:00,85.01,85.05,84.95,85.02,300527.0,82.2969,82.3357,82.2388,82.3066,300527.0
2024-09-10 12:20:00,85.03,85.05,84.88,84.92,198651.0,82.3163,82.3357,82.1711,82.2098,198651.0
2024-09-10 12:25:00,84.92,84.99,84.91,84.95,141617.0,82.2098,82.2776,82.2001,82.2388,141617.0
2024-09-10 12:30:00,84.96,85.02,84.93,84.95,146622.0,82.2485,82.3066,82.2195,82.2388,146622.0
2024-09-10 12:35:00,84.95,85.02,84.87,84.87,104751.0,82.2388,82.3066,82.1614,82.1614,104751.0
2024-09-10 12:40:00,84.88,84.91,84.83,84.88,128120.0,82.1711,82.2001,82.1227,82.1711,128120.0
2024-09-10 12:45:00,84.86,84.88,84.74,84.77,146308.0,82.1517,82.1711,82.0355,82.0646,146308.0
2024-09-10 12:50:00,84.77,84.9,84.76,84.84,73855.0,82.0646,82.1904,82.0549,82.1324,73855.0
2024-09-10 12:55:00,84.84,84.92,84.82,84.89,75605.0,82.1324,82.2098,82.113,82.1808,75605.0
2024-09-10 13:00:00,84.89,84.89,84.8,84.82,81815.0,82.1808,82.1808,82.0936,82.113,81815.0
2024-09-10 13:05:00,84.82,84.88,84.76,84.79,95082.0,82.113,82.1711,82.0549,82.084,95082.0
2024-09-10 13:10:00,84.79,84.8,84.72,84.78,95921.0,82.084,82.0936,82.0162,82.0743,95921.0
2024-09-10 13:15:00,84.78,84.89,84.72,84.73,219899.0,82.0743,82.1808,82.0162,82.0259,219899.0
2024-09-10 13:20:00,84.72,84.74,84.6,84.73,201180.0,82.0162,82.0355,81.9,82.0259,201180.0
2024-09-10 13:25:00,84.73,84.74,84.63,84.65,146995.0,82.0259,82.0355,81.9291,81.9484,146995.0
2024-09-10 13:30:00,84.65,84.74,84.63,84.7,262736.0,81.9484,82.0355,81.9291,81.9968,262736.0
2024-09-10 13:35:00,84.71,84.73,84.63,84.7,237763.0,82.0065,82.0259,81.9291,81.9968,237763.0
2024-09-10 13:40:00,84.7,84.72,84.56,84.58,484236.0,81.9968,82.0162,81.8613,81.8807,484236.0
2024-09-10 13:45:00,84.58,84.61,84.52,84.59,154595.0,81.8807,81.9097,81.8226,81.8903,154595.0
2024-09-10 13:50:00,84.58,84.59,84.42,84.45,395238.0,81.8807,81.8903,81.7258,81.7548,395238.0
2024-09-10 13:55:00,84.45,84.52,84.44,84.47,406242.0,81.7548,81.8226,81.7451,81.7742,406242.0
2024-09-10 14:00:00,84.46,84.56,84.44,84.54,354333.0,81.7645,81.8613,81.7451,81.8419,354333.0
2024-09-10 14:05:00,84.54,84.57,84.44,84.5,220334.0,81.8419,81.871,81.7451,81.8032,220334.0
2024-09-10 14:10:00,84.49,84.49,84.41,84.42,433620.0,81.7935,81.7935,81.7161,81.7258,433620.0
2024-09-10 14:15:00,84.42,84.55,84.41,84.55,232966.0,81.7258,81.8516,81.7161,81.8516,232966.0
2024-09-10 14:20:00,84.55,84.63,84.47,84.62,220541.0,81.8516,81.9291,81.7742,81.9194,220541.0
2024-09-10 14:25:00,84.63,84.71,84.59,84.71,144171.0,81.9291,82.0065,81.8903,82.0065,144171.0
2024-09-10 14:30:00,84.72,84.84,84.7,84.82,140634.0,82.0162,82.1324,81.9968,82.113,140634.0
2024-09-10 14:35:00,84.81,84.88,84.81,84.83,91990.0,82.1033,82.1711,82.1033,82.1227,91990.0
2024-09-10 14:40:00,84.83,84.83,84.76,84.81,108379.0,82.1227,82.1227,82.0549,82.1033,108379.0
2024-09-10 14:45:00,84.81,84.85,84.77,84.84,119265.0,82.1033,82.142,82.0646,82.1324,119265.0
2024-09-10 14:50:00,84.84,84.97,84.81,84.95,208984.0,82.1324,82.2582,82.1033,82.2388,208984.0
2024-09-10 14:55:00,84.95,85.0,84.93,84.94,253444.0,82.2388,82.2873,82.2195,82.2292,253444.0
2024-09-10 15:00:00,84.94,84.95,84.87,84.92,112011.0,82.2292,82.2388,82.1614,82.2098,112011.0
2024-09-10 15:05:00,84.92,84.94,84.88,84.89,99509.0,82.2098,82.2292,82.1711,82.1808,99509.0
2024-09-10 15:10:00,84.88,84.93,84.84,84.88,116682.0,82.1711,82.2195,82.1324,82.1711,116682.0
2024-09-10 15:15:00,84.88,84.89,84.84,84.89,142989.0,82.1711,82.1808,82.1324,82.1808,142989.0
2024-09-10 15:20:00,84.89,84.96,84.88,84.93,175071.0,82.1808,82.2485,82.1711,82.2195,175071.0
2024-09-10 15:25:00,84.92,84.96,84.88,84.95,183537.0,82.2098,82.2485,82.1711,82.2388,183537.0
2024-09-10 15:30:00,84.95,84.97,84.83,84.87,212732.0,82.2388,82.2582,82.1227,82.1614,212732.0
2024-09-10 15:35:00,84.86,84.98,84.85,84.97,317438.0,82.1517,82.2679,82.142,82.2582,317438.0
2024-09-10 15:40:00,84.97,85.12,84.93,85.04,449165.0,82.2582,82.4034,82.2195,82.326,449165.0
2024-09-10 15:45:00,85.05,85.06,85.0,85.03,488673.0,82.3357,82.3453,82.2873,82.3163,488673.0
2024-09-10 15:50:00,85.03,85.11,84.99,85.06,690891.0,82.3163,82.3937,82.2776,82.3453,690891.0
2024-09-10 15:55:00,85.06,85.15,84.98,85.12,1307551.0,82.3453,82.4325,82.2679,82.4034,1307551.0
2024-09-11 09:30:00,85.0,85.17,84.5,84.54,956056.0,82.2873,82.4518,81.8032,81.8419,956056.0
2024-09-11 09:35:00,84.53,84.61,84.41,84.45,334086.0,81.8323,81.9097,81.7161,81.7548,334086.0
2024-09-11 09:40:00,84.46,84.56,84.32,84.4,203867.0,81.7645,81.8613,81.629,81.7064,203867.0
2024-09-11 09:45:00,84.4,84.46,84.07,84.09,351229.0,81.7064,81.7645,81.3869,81.4063,351229.0
2024-09-11 09:50:00,84.09,84.1,83.86,83.89,396591.0,81.4063,81.416,81.1836,81.2127,396591.0
2024-09-11 09:55:00,83.9,83.96,83.74,83.78,219114.0,81.2224,81.2804,81.0675,81.1062,219114.0
2024-09-11 10:00:00,83.78,83.83,83.56,83.57,438363.0,81.1062,81.1546,80.8932,80.9029,438363.0
2024-09-11 10:05:00,83.56,83.79,83.5,83.74,340931.0,80.8932,81.1159,80.8351,81.0675,340931.0
2024-09-11 10:10:00,83.75,83.76,83.53,83.54,222427.0,81.0771,81.0868,80.8642,80.8738,222427.0
2024-09-11 10:15:00,83.55,83.63,83.49,83.6,203745.0,80.8835,80.961,80.8254,80.9319,203745.0
2024-09-11 10:20:00,83.6,83.79,83.53,83.76,273027.0,80.9319,81.1159,80.8642,81.0868,273027.0
2024-09-11 10:25:00,83.75,83.81,83.63,83.66,254419.0,81.0771,81.1352,80.961,80.99,254419.0
2024-09-11 10:30:00,83.65,83.65,83.3,83.43,439692.0,80.9803,80.9803,80.6415,80.7674,439692.0
2024-09-11 10:35:00,83.44,83.48,83.25,83.32,338319.0,80.777,80.8158,80.5931,80.6609,338319.0
2024-09-11 10:40:00,83.31,83.32,83.22,83.24,188138.0,80.6512,80.6609,80.5641,80.5834,188138.0
2024-09-11 10:45:00,83.23,83.27,83.02,83.03,600327.0,80.5737,80.6125,80.3704,80.3801,600327.0
2024-09-11 10:50:00,83.02,83.38,83.02,83.38,284595.0,80.3704,80.719,80.3704,80.719,284595.0
2024-09-11 10:55:00,83.37,83.4,83.22,83.36,180594.0,80.7093,80.7383,80.5641,80.6996,180594.0
2024-09-11 11:00:00,83.36,83.63,83.35,83.53,572304.0,80.6996,80.961,80.6899,80.8642,572304.0
2024-09-11 11:05:00,83.52,83.65,83.45,83.54,240861.0,80.8545,80.9803,80.7867,80.8738,240861.0
2024-09-11 11:10:00,83.54,83.69,83.51,83.62,360058.0,80.8738,81.0191,80.8448,80.9513,360058.0
2024-09-11 11:15:00,83.62,83.73,83.59,83.64,228944.0,80.9513,81.0578,80.9223,80.9707,228944.0
2024-09-11 11:20:00,83.64,83.69,83.56,83.66,151487.0,80.9707,81.0191,80.8932,80.99,151487.0
2024-09-11 11:25:00,83.67,83.68,83.6,83.66,270851.0,80.9997,81.0094,80.9319,80.99,270851.0
2024-09-11 11:30:00,83.66,83.85,83.63,83.81,235168.0,80.99,81.174,80.961,81.1352,235168.0
2024-09-11 11:35:00,83.8,84.03,83.8,84.01,455913.0,81.1255,81.3482,81.1255,81.3288,455913.0
2024-09-11 11:40:00,84.0,84.04,83.96,83.99,219585.0,81.3192,81.3579,81.2804,81.3095,219585.0
2024-09-11 11:45:00,84.0,84.02,83.89,84.0,395080.0,81.3192,81.3385,81.2127,81.3192,395080.0
2024-09-11 11:50:00,84.0,84.08,83.94,83.97,306131.0,81.3192,81.3966,81.2611,81.2901,306131.0
2024-09-11 11:55:00,83.97,83.97,83.71,83.84,203251.0,81.2901,81.2901,81.0384,81.1643,203251.0
2024-09-11 12:00:00,83.84,83.91,83.75,83.9,207133.0,81.1643,81.232,81.0771,81.2224,207133.0
2024-09-11 12:05:00,83.9,84.04,83.89,83.93,247046.0,81.2224,81.3579,81.2127,81.2514,247046.0
2024-09-11 12:10:00,83.94,84.04,83.91,84.04,89349.0,81.2611,81.3579,81.232,81.3579,89349.0
2024-09-11 12:15:00,84.04,84.05,83.87,83.92,122591.0,81.3579,81.3676,81.1933,81.2417,122591.0
2024-09-11 12:20:00,83.93,83.95,83.87,83.94,171707.0,81.2514,81.2708,81.1933,81.2611,171707.0
2024-09-11 12:25:00,83.94,83.95,83.79,83.83,129118.0,81.2611,81.2708,81.1159,81.1546,129118.0
2024-09-11 12:30:00,83.83,84.03,83.82,84.03,283074.0,81.1546,81.3482,81.1449,81.3482,283074.0
2024-09-11 12:35:00,84.02,84.1,83.95,84.1,169909.0,81.3385,81.416,81.2708,81.416,169909.0
2024-09-11 12:40:00,84.1,84.24,84.1,84.2,217471.0,81.416,81.5515,81.416,81.5128,217471.0
2024-09-11 12:45:00,84.21,84.43,84.21,84.37,359786.0,81.5225,81.7354,81.5225,81.6774,359786.0
2024-09-11 12:50:00,84.37,84.45,84.33,84.38,170822.0,81.6774,81.7548,81.6386,81.687,170822.0
2024-09-11 12:55:00,84.39,84.39,84.17,84.18,142866.0,81.6967,81.6967,81.4837,81.4934,142866.0
2024-09-11 13:00:00,84.19,84.32,84.18,84.29,159824.0,81.5031,81.629,81.4934,81.5999,159824.0
2024-09-11 13:05:00,84.29,84.35,84.22,84.26,121549.0,81.5999,81.658,81.5321,81.5709,121549.0
2024-09-11 13:10:00,84.27,84.42,84.26,84.41,104065.0,81.5805,81.7258,81.5709,81.7161,104065.0
2024-09-11 13:15:00,84.4,84.41,84.29,84.33,149176.0,81.7064,81.7161,81.5999,81.6386,149176.0
2024-09-11 13:20:00,84.34,84.34,84.15,84.16,89335.0,81.6483,81.6483,81.4644,81.4741,89335.0
2024-09-11 13:25:00,84.17,84.28,84.1,84.11,150368.0,81.4837,81.5902,81.416,81.4257,150368.0
2024-09-11 13:30:00,84.12,84.29,84.11,84.28,106240.0,81.4353,81.5999,81.4257,81.5902,106240.0
2024-09-11 13:35:00,84.27,84.31,84.23,84.31,88886.0,81.5805,81.6193,81.5418,81.6193,88886.0
2024-09-11 13:40:00,84.31,84.4,84.31,84.38,106406.0,81.6193,81.7064,81.6193,81.687,106406.0
2024-09-11 13:45:00,84.37,84.46,84.35,84.42,92424.0,81.6774,81.7645,81.658,81.7258,92424.0
2024-09-11 13:50:00,84.42,84.44,84.28,84.29,221286.0,81.7258,81.7451,81.5902,81.5999,221286.0
2024-09-11 13:55:00,84.29,84.31,84.16,84.27,146563.0,81.5999,81.6193,81.4741,81.5805,146563.0
2024-09-11 14:00:00,84.26,84.26,84.11,84.2,132937.0,81.5709,81.5709,81.4257,81.5128,132937.0
2024-09-11 14:05:00,84.19,84.33,84.14,84.28,61446.0,81.5031,81.6386,81.4547,81.5902,61446.0
2024-09-11 14:10:00,84.28,84.31,84.1,84.12,166065.0,81.5902,81.6193,81.416,81.4353,166065.0
2024-09-11 14:15:00,84.12,84.22,84.11,84.2,137354.0,81.4353,81.5321,81.4257,81.5128,137354.0
2024-09-11 14:20:00,84.2,84.24,84.16,84.23,361258.0,81.5128,81.5515,81.4741,81.5418,361258.0
2024-09-11 14:25:00,84.23,84.26,84.17,84.19,174597.0,81.5418,81.5709,81.4837,81.5031,174597.0
2024-09-11 14:30:00,84.19,84.35,84.17,84.33,152889.0,81.5031,81.658,81.4837,81.6386,152889.0
2024-09-11 14:35:00,84.33,84.49,84.28,84.47,350796.0,81.6386,81.7935,81.5902,81.7742,350796.0
2024-09-11 14:40:00,84.47,84.61,84.47,84.61,549199.0,81.7742,81.9097,81.7742,81.9097,549199.0
2024-09-11 14:45:00,84.61,84.64,84.55,84.57,527311.0,81.9097,81.9387,81.8516,81.871,527311.0
2024-09-11 14:50:00,84.57,84.57,84.43,84.43,118183.0,81.871,81.871,81.7354,81.7354,118183.0
2024-09-11 14:55:00,84.42,84.46,84.38,84.38,156806.0,81.7258,81.7645,81.687,81.687,156806.0
2024-09-11 15:00:00,84.38,84.41,84.33,84.39,179565.0,81.687,81.7161,81.6386,81.6967,179565.0
2024-09-11 15:05:00,84.39,84.52,84.37,84.47,218115.0,81.6967,81.8226,81.6774,81.7742,218115.0
2024-09-11 15:10:00,84.47,84.48,84.41,84.45,98101.0,81.7742,81.7838,81.7161,81.7548,98101.0
2024-09-11 15:15:00,84.45,84.56,84.44,84.49,109803.0,81.7548,81.8613,81.7451,81.7935,109803.0
2024-09-11 15:20:00,84.48,84.51,84.45,84.47,100025.0,81.7838,81.8129,81.7548,81.7742,100025.0
2024-09-11 15:25:00,84.47,84.53,84.45,84.51,85410.0,81.7742,81.8323,81.7548,81.8129,85410.0
2024-09-11 15:30:00,84.51,84.55,84.43,84.52,218754.0,81.8129,81.8516,81.7354,81.8226,218754.0
2024-09-11 15:35:00,84.53,84.67,84.51,84.55,257132.0,81.8323,81.9678,81.8129,81.8516,257132.0
2024-09-11 15:40:00,84.55,84.56,84.31,84.44,256131.0,81.8516,81.8613,81.6193,81.7451,256131.0
2024-09-11 15:45:00,84.43,84.46,84.37,84.44,253145.0,81.7354,81.7645,81.6774,81.7451,253145.0
2024-09-11 15:50:00,84.44,84.44,84.23,84.38,489617.0,81.7451,81.7451,81.5418,81.687,489617.0
2024-09-11 15:55:00,84.38,84.48,84.31,84.32,935456.0,81.687,81.7838,81.6193,81.629,935456.0
2024-09-12 09:30:00,84.68,84.79,84.41,84.57,671328.0,81.9775,82.084,81.7161,81.871,671328.0
2024-09-12 09:35:00,84.53,84.77,84.5,84.7,271161.0,81.8323,82.0646,81.8032,81.9968,271161.0
2024-09-12 09:40:00,84.69,84.85,84.63,84.79,207415.0,81.9871,82.142,81.9291,82.084,207415.0
2024-09-12 09:45:00,84.79,84.87,84.31,84.37,217118.0,82.084,82.1614,81.6193,81.6774,217118.0
2024-09-12 09:50:00,84.38,84.47,84.3,84.41,218688.0,81.687,81.7742,81.6096,81.7161,218688.0
2024-09-12 09:55:00,84.42,84.54,84.19,84.22,258025.0,81.7258,81.8419,81.5031,81.5321,258025.0
2024-09-12 10:00:00,84.23,84.24,84.05,84.13,234874.0,81.5418,81.5515,81.3676,81.445,234874.0
2024-09-12 10:05:00,84.13,84.59,84.13,84.58,286665.0,81.445,81.8903,81.445,81.8807,286665.0
2024-09-12 10:10:00,84.59,84.65,84.44,84.59,136904.0,81.8903,81.9484,81.7451,81.8903,136904.0
2024-09-12 10:15:00,84.58,84.78,84.55,84.68,129593.0,81.8807,82.0743,81.8516,81.9775,129593.0
2024-09-12 10:20:00,84.68,84.73,84.58,84.63,149559.0,81.9775,82.0259,81.8807,81.9291,149559.0
2024-09-12 10:25:00,84.64,84.66,84.5,84.55,170220.0,81.9387,81.9581,81.8032,81.8516,170220.0
2024-09-12 10:30:00,84.55,84.66,84.54,84.63,191022.0,81.8516,81.9581,81.8419,81.9291,191022.0
2024-09-12 10:35:00,84.63,84.75,84.53,84.74,658422.0,81.9291,82.0452,81.8323,82.0355,658422.0
2024-09-12 10:40:00,84.73,84.84,84.67,84.84,134841.0,82.0259,82.1324,81.9678,82.1324,134841.0
2024-09-12 10:45:00,84.84,84.92,84.8,84.92,183801.0,82.1324,82.2098,82.0936,82.2098,183801.0
2024-09-12 10:50:00,84.92,84.92,84.76,84.81,194645.0,82.2098,82.2098,82.0549,82.1033,194645.0
2024-09-12 10:55:00,84.82,85.0,84.81,84.83,168707.0,82.113,82.2873,82.1033,82.1227,168707.0
2024-09-12 11:00:00,84.83,84.94,84.81,84.91,89929.0,82.1227,82.2292,82.1033,82.2001,89929.0
2024-09-12 11:05:00,84.91,84.98,84.84,84.94,187807.0,82.2001,82.2679,82.1324,82.2292,187807.0
2024-09-12 11:10:00,84.93,85.16,84.9,85.16,207709.0,82.2195,82.4421,82.1904,82.4421,207709.0
2024-09-12 11:15:00,85.16,85.23,85.08,85.15,239231.0,82.4421,82.5099,82.3647,82.4325,239231.0
2024-09-12 11:20:00,85.16,85.3,85.12,85.3,115789.0,82.4421,82.5777,82.4034,82.5777,115789.0
2024-09-12 11:25:00,85.3,85.44,85.23,85.34,317197.0,82.5777,82.7132,82.5099,82.6164,317197.0
2024-09-12 11:30:00,85.33,85.34,85.14,85.21,134553.0,82.6067,82.6164,82.4228,82.4905,134553.0
2024-09-12 11:35:00,85.22,85.22,85.05,85.12,109517.0,82.5002,82.5002,82.3357,82.4034,109517.0
2024-09-12 11:40:00,85.13,85.18,85.07,85.08,119377.0,82.4131,82.4615,82.355,82.3647,119377.0
2024-09-12 11:45:00,85.07,85.09,84.99,85.04,154858.0,82.355,82.3744,82.2776,82.326,154858.0
2024-09-12 11:50:00,85.04,85.04,84.93,84.97,232655.0,82.326,82.326,82.2195,82.2582,232655.0
2024-09-12 11:55:00,84.96,84.97,84.81,84.84,136864.0,82.2485,82.2582,82.1033,82.1324,136864.0
2024-09-12 12:00:00,84.83,84.95,84.78,84.92,136974.0,82.1227,82.2388,82.0743,82.2098,136974.0
2024-09-12 12:05:00,84.92,84.96,84.84,84.93,43757.0,82.2098,82.2485,82.1324,82.2195,43757.0
2024-09-12 12:10:00,84.93,84.98,84.87,84.97,46799.0,82.2195,82.2679,82.1614,82.2582,46799.0
2024-09-12 12:15:00,84.98,85.03,84.95,85.0,45971.0,82.2679,82.3163,82.2388,82.2873,45971.0
2024-09-12 12:20:00,84.99,85.04,84.92,84.94,52988.0,82.2776,82.326,82.2098,82.2292,52988.0
2024-09-12 12:25:00,84.94,84.96,84.85,84.86,34587.0,82.2292,82.2485,82.142,82.1517,34587.0
2024-09-12 12:30:00,84.85,84.91,84.82,84.9,42769.0,82.142,82.2001,82.113,82.1904,42769.0
2024-09-12 12:35:00,84.91,84.98,84.87,84.94,45944.0,82.2001,82.2679,82.1614,82.2292,45944.0
2024-09-12 12:40:00,84.93,85.03,84.91,85.03,42159.0,82.2195,82.3163,82.2001,82.3163,42159.0
2024-09-12 12:45:00,85.03,85.07,84.97,85.04,234979.0,82.3163,82.355,82.2582,82.326,234979.0
2024-09-12 12:50:00,85.03,85.18,85.02,85.15,98599.0,82.3163,82.4615,82.3066,82.4325,98599.0
2024-09-12 12:55:00,85.15,85.19,85.09,85.16,81110.0,82.4325,82.4712,82.3744,82.4421,81110.0
2024-09-12 13:00:00,85.16,85.27,85.16,85.25,129826.0,82.4421,82.5486,82.4421,82.5293,129826.0
2024-09-12 13:05:00,85.24,85.24,85.14,85.2,124583.0,82.5196,82.5196,82.4228,82.4809,124583.0
2024-09-12 13:10:00,85.2,85.21,85.11,85.14,63472.0,82.4809,82.4905,82.3937,82.4228,63472.0
2024-09-12 13:15:00,85.14,85.18,85.09,85.09,63719.0,82.4228,82.4615,82.3744,82.3744,63719.0
2024-09-12 13:20:00,85.08,85.18,85.07,85.15,104377.0,82.3647,82.4615,82.355,82.4325,104377.0
2024-09-12 13:25:00,85.15,85.17,85.12,85.14,68084.0,82.4325,82.4518,82.4034,82.4228,68084.0
2024-09-12 13:30:00,85.15,85.19,85.11,85.16,103834.0,82.4325,82.4712,82.3937,82.4421,103834.0
2024-09-12 13:35:00,85.16,85.19,85.15,85.18,62586.0,82.4421,82.4712,82.4325,82.4615,62586.0
2024-09-12 13:40:00,85.19,85.27,85.18,85.23,97873.0,82.4712,82.5486,82.4615,82.5099,97873.0
2024-09-12 13:45:00,85.23,85.27,85.15,85.16,110012.0,82.5099,82.5486,82.4325,82.4421,110012.0
2024-09-12 13:50:00,85.16,85.19,85.12,85.13,106941.0,82.4421,82.4712,82.4034,82.4131,106941.0
2024-09-12 13:55:00,85.13,85.14,85.03,85.06,421026.0,82.4131,82.4228,82.3163,82.3453,421026.0
2024-09-12 14:00:00,85.06,85.17,85.04,85.15,94194.0,82.3453,82.4518,82.326,82.4325,94194.0
2024-09-12 14:05:00,85.15,85.16,84.99,85.01,125285.0,82.4325,82.4421,82.2776,82.2969,125285.0
2024-09-12 14:10:00,85.02,85.13,85.01,85.12,137895.0,82.3066,82.4131,82.2969,82.4034,137895.0
2024-09-12 14:15:00,85.11,85.18,85.07,85.1,188929.0,82.3937,82.4615,82.355,82.3841,188929.0
2024-09-12 14:20:00,85.12,85.13,85.05,85.13,92671.0,82.4034,82.4131,82.3357,82.4131,92671.0
2024-09-12 14:25:00,85.13,85.17,85.07,85.09,106810.0,82.4131,82.4518,82.355,82.3744,106810.0
2024-09-12 14:30:00,85.09,85.13,85.04,85.1,98359.0,82.3744,82.4131,82.326,82.3841,98359.0
2024-09-12 14:35:00,85.09,85.14,85.06,85.06,61480.0,82.3744,82.4228,82.3453,82.3453,61480.0
2024-09-12 14:40:00,85.06,85.1,85.05,85.07,83939.0,82.3453,82.3841,82.3357,82.355,83939.0
2024-09-12 14:45:00,85.08,85.1,85.0,85.01,92690.0,82.3647,82.3841,82.2873,82.2969,92690.0
2024-09-12 14:50:00,85.01,85.03,84.78,84.9,245919.0,82.2969,82.3163,82.0743,82.1904,245919.0
2024-09-12 14:55:00,84.9,85.04,84.9,85.03,210730.0,82.1904,82.326,82.1904,82.3163,210730.0
2024-09-12 15:00:00,85.02,85.06,84.99,85.0,53814.0,82.3066,82.3453,82.2776,82.2873,53814.0
2024-09-12 15:05:00,85.0,85.09,85.0,85.07,82928.0,82.2873,82.3744,82.2873,82.355,82928.0
2024-09-12 15:10:00,85.06,85.1,85.05,85.08,109065.0,82.3453,82.3841,82.3357,82.3647,109065.0
2024-09-12 15:15:00,85.08,85.09,84.99,85.01,67939.0,82.3647,82.3744,82.2776,82.2969,67939.0
2024-09-12 15:20:00,85.0,85.01,84.95,84.97,195473.0,82.2873,82.2969,82.2388,82.2582,195473.0
2024-09-12 15:25:00,84.97,85.06,84.96,85.05,102197.0,82.2582,82.3453,82.2485,82.3357,102197.0
2024-09-12 15:30:00,85.05,85.06,84.99,85.03,163466.0,82.3357,82.3453,82.2776,82.3163,163466.0
2024-09-12 15:35:00,85.03,85.17,85.03,85.12,185775.0,82.3163,82.4518,82.3163,82.4034,185775.0
2024-09-12 15:40:00,85.12,85.13,85.03,85.06,129015.0,82.4034,82.4131,82.3163,82.3453,129015.0
2024-09-12 15:45:00,85.05,85.12,85.02,85.04,176583.0,82.3357,82.4034,82.3066,82.326,176583.0
2024-09-12 15:50:00,85.04,85.05,84.96,85.02,446044.0,82.326,82.3357,82.2485,82.3066,446044.0
2024-09-12 15:55:00,85.02,85.14,84.99,85.13,825863.0,82.3066,82.4228,82.2776,82.4131,825863.0
2024-09-13 09:30:00,85.54,85.55,85.39,85.4,431773.0,82.81,82.8197,82.6648,82.6745,431773.0
2024-09-13 09:35:00,85.42,85.55,85.34,85.39,192457.0,82.6938,82.8197,82.6164,82.6648,192457.0
2024-09-13 09:40:00,85.37,85.64,85.35,85.63,125296.0,82.6454,82.9068,82.6261,82.8971,125296.0
2024-09-13 09:45:00,85.63,86.0,85.63,85.98,160978.0,82.8971,83.2553,82.8971,83.236,160978.0
2024-09-13 09:50:00,85.97,86.0,85.91,85.97,247928.0,83.2263,83.2553,83.1682,83.2263,247928.0
2024-09-13 09:55:00,85.97,86.13,85.91,85.91,175761.0,83.2263,83.3812,83.1682,83.1682,175761.0
2024-09-13 10:00:00,85.92,85.95,85.55,85.59,286851.0,83.1779,83.2069,82.8197,82.8584,286851.0
2024-09-13 10:05:00,85.61,85.66,85.45,85.64,655955.0,82.8778,82.9262,82.7229,82.9068,655955.0
2024-09-13 10:10:00,85.64,86.0,85.64,85.95,221844.0,82.9068,83.2553,82.9068,83.2069,221844.0
2024-09-13 10:15:00,85.95,85.97,85.84,85.86,218773.0,83.2069,83.2263,83.1004,83.1198,218773.0
2024-09-13 10:20:00,85.86,85.99,85.81,85.99,135021.0,83.1198,83.2457,83.0714,83.2457,135021.0
2024-09-13 10:25:00,86.0,86.04,85.84,85.89,186941.0,83.2553,83.2941,83.1004,83.1488,186941.0
2024-09-13 10:30:00,85.9,85.97,85.85,85.91,122416.0,83.1585,83.2263,83.1101,83.1682,122416.0
2024-09-13 10:35:00,85.9,86.06,85.81,86.06,175863.0,83.1585,83.3134,83.0714,83.3134,175863.0
2024-09-13 10:40:00,86.05,86.13,85.96,86.09,98526.0,83.3037,83.3812,83.2166,83.3425,98526.0
2024-09-13 10:45:00,86.09,86.13,86.03,86.1,177279.0,83.3425,83.3812,83.2844,83.3521,177279.0
2024-09-13 10:50:00,86.09,86.19,86.06,86.19,211148.0,83.3425,83.4393,83.3134,83.4393,211148.0
2024-09-13 10:55:00,86.19,86.23,86.02,86.1,191508.0,83.4393,83.478,83.2747,83.3521,191508.0
2024-09-13 11:00:00,86.1,86.1,85.77,85.77,160084.0,83.3521,83.3521,83.0327,83.0327,160084.0
2024-09-13 11:05:00,85.77,85.82,85.66,85.73,168095.0,83.0327,83.0811,82.9262,82.994,168095.0
2024-09-13 11:10:00,85.74,85.78,85.67,85.7,397016.0,83.0036,83.0424,82.9359,82.9649,397016.0
2024-09-13 11:15:00,85.7,85.87,85.7,85.78,127743.0,82.9649,83.1295,82.9649,83.0424,127743.0
2024-09-13 11:20:00,85.79,85.88,85.74,85.87,110988.0,83.052,83.1392,83.0036,83.1295,110988.0
2024-09-13 11:25:00,85.86,85.87,85.77,85.79,97070.0,83.1198,83.1295,83.0327,83.052,97070.0
2024-09-13 11:30:00,85.78,85.88,85.73,85.85,169623.0,83.0424,83.1392,82.994,83.1101,169623.0
2024-09-13 11:35:00,85.85,85.95,85.81,85.93,164386.0,83.1101,83.2069,83.0714,83.1876,164386.0
2024-09-13 11:40:00,85.92,86.14,85.92,86.08,134742.0,83.1779,83.3909,83.1779,83.3328,134742.0
2024-09-13 11:45:00,86.08,86.13,86.06,86.08,97483.0,83.3328,83.3812,83.3134,83.3328,97483.0
2024-09-13 11:50:00,86.06,86.11,86.0,86.01,164041.0,83.3134,83.3618,83.2553,83.265,164041.0
2024-09-13 11:55:00,86.01,86.05,85.95,86.04,87921.0,83.265,83.3037,83.2069,83.2941,87921.0
2024-09-13 12:00:00,86.04,86.05,85.86,85.91,135432.0,83.2941,83.3037,83.1198,83.1682,135432.0
2024-09-13 12:05:00,85.91,86.0,85.88,85.99,75996.0,83.1682,83.2553,83.1392,83.2457,75996.0
2024-09-13 12:10:00,85.98,86.0,85.9,85.97,87242.0,83.236,83.2553,83.1585,83.2263,87242.0
2024-09-13 12:15:00,85.95,86.02,85.95,86.0,40089.0,83.2069,83.2747,83.2069,83.2553,40089.0
2024-09-13 12:20:00,86.0,86.03,85.94,85.95,47773.0,83.2553,83.2844,83.1973,83.2069,47773.0
2024-09-13 12:25:00,85.95,85.97,85.88,85.91,34667.0,83.2069,83.2263,83.1392,83.1682,34667.0
2024-09-13 12:30:00,85.9,85.9,85.83,85.86,44332.0,83.1585,83.1585,83.0908,83.1198,44332.0
2024-09-13 12:35:00,85.87,85.89,85.77,85.79,59014.0,83.1295,83.1488,83.0327,83.052,59014.0
2024-09-13 12:40:00,85.78,85.88,85.78,85.81,71736.0,83.0424,83.1392,83.0424,83.0714,71736.0
2024-09-13 12:45:00,85.81,85.81,85.73,85.77,40686.0,83.0714,83.0714,82.994,83.0327,40686.0
2024-09-13 12:50:00,85.75,85.81,85.71,85.8,77748.0,83.0133,83.0714,82.9746,83.0617,77748.0
2024-09-13 12:55:00,85.8,85.81,85.71,85.73,62082.0,83.0617,83.0714,82.9746,82.994,62082.0
2024-09-13 13:00:00,85.73,85.8,85.71,85.79,113354.0,82.994,83.0617,82.9746,83.052,113354.0
2024-09-13 13:05:00,85.79,85.82,85.74,85.82,55713.0,83.052,83.0811,83.0036,83.0811,55713.0
2024-09-13 13:10:00,85.81,85.83,85.78,85.8,51882.0,83.0714,83.0908,83.0424,83.0617,51882.0
2024-09-13 13:15:00,85.79,85.8,85.73,85.76,205143.0,83.052,83.0617,82.994,83.023,205143.0
2024-09-13 13:20:00,85.75,85.77,85.67,85.68,97225.0,83.0133,83.0327,82.9359,82.9455,97225.0
2024-09-13 13:25:00,85.67,85.75,85.67,85.73,42296.0,82.9359,83.0133,82.9359,82.994,42296.0
2024-09-13 13:30:00,85.73,85.76,85.69,85.75,68312.0,82.994,83.023,82.9552,83.0133,68312.0
2024-09-13 13:35:00,85.74,85.81,85.72,85.81,49051.0,83.0036,83.0714,82.9843,83.0714,49051.0
2024-09-13 13:40:00,85.8,85.86,85.76,85.85,79525.0,83.0617,83.1198,83.023,83.1101,79525.0
2024-09-13 13:45:00,85.84,85.86,85.77,85.79,36722.0,83.1004,83.1198,83.0327,83.052,36722.0
2024-09-13 13:50:00,85.8,85.8,85.71,85.71,44953.0,83.0617,83.0617,82.9746,82.9746,44953.0
2024-09-13 13:55:00,85.72,85.72,85.65,85.67,39941.0,82.9843,82.9843,82.9165,82.9359,39941.0
2024-09-13 14:00:00,85.67,85.67,85.46,85.48,103188.0,82.9359,82.9359,82.7326,82.7519,103188.0
2024-09-13 14:05:00,85.49,85.67,85.46,85.66,52000.0,82.7616,82.9359,82.7326,82.9262,52000.0
2024-09-13 14:10:00,85.65,85.68,85.57,85.61,84898.0,82.9165,82.9455,82.8391,82.8778,84898.0
2024-09-13 14:15:00,85.62,85.67,85.6,85.62,40674.0,82.8875,82.9359,82.8681,82.8875,40674.0
2024-09-13 14:20:00,85.62,85.62,85.51,85.51,81055.0,82.8875,82.8875,82.781,82.781,81055.0
2024-09-13 14:25:00,85.5,85.52,85.39,85.41,131382.0,82.7713,82.7907,82.6648,82.6842,131382.0
2024-09-13 14:30:00,85.41,85.48,85.37,85.47,96097.0,82.6842,82.7519,82.6454,82.7423,96097.0
2024-09-13 14:35:00,85.47,85.49,85.41,85.44,144633.0,82.7423,82.7616,82.6842,82.7132,144633.0
2024-09-13 14:40:00,85.44,85.46,85.39,85.42,148468.0,82.7132,82.7326,82.6648,82.6938,148468.0
2024-09-13 14:45:00,85.43,85.49,85.43,85.46,98365.0,82.7035,82.7616,82.7035,82.7326,98365.0
2024-09-13 14:50:00,85.45,85.47,85.36,85.44,76459.0,82.7229,82.7423,82.6358,82.7132,76459.0
2024-09-13 14:55:00,85.44,85.52,85.43,85.51,54852.0,82.7132,82.7907,82.7035,82.781,54852.0
2024-09-13 15:00:00,85.51,85.52,85.44,85.47,113695.0,82.781,82.7907,82.7132,82.7423,113695.0
2024-09-13 15:05:00,85.47,85.51,85.44,85.47,126702.0,82.7423,82.781,82.7132,82.7423,126702.0
2024-09-13 15:10:00,85.47,85.54,85.46,85.48,56560.0,82.7423,82.81,82.7326,82.7519,56560.0
2024-09-13 15:15:00,85.48,85.56,85.47,85.51,56423.0,82.7519,82.8294,82.7423,82.781,56423.0
2024-09-13 15:20:00,85.51,85.54,85.49,85.52,97920.0,82.781,82.81,82.7616,82.7907,97920.0
2024-09-13 15:25:00,85.53,85.56,85.51,85.54,77507.0,82.8003,82.8294,82.781,82.81,77507.0
2024-09-13 15:30:00,85.54,85.58,85.52,85.54,121406.0,82.81,82.8487,82.7907,82.81,121406.0
2024-09-13 15:35:00,85.54,85.58,85.52,85.58,186128.0,82.81,82.8487,82.7907,82.8487,186128.0
2024-09-13 15:40:00,85.58,85.62,85.52,85.56,128962.0,82.8487,82.8875,82.7907,82.8294,128962.0
2024-09-13 15:45:00,85.55,85.61,85.53,85.54,194091.0,82.8197,82.8778,82.8003,82.81,194091.0
2024-09-13 15:50:00,85.54,85.56,85.42,85.55,458526.0,82.81,82.8294,82.6938,82.8197,458526.0
2024-09-13 15:55:00,85.55,85.59,85.49,85.58,727078.0,82.8197,82.8584,82.7616,82.8487,727078.0
2024-09-16 09:30:00,86.4,87.11,86.31,86.95,801271.0,83.6426,84.3299,83.5554,84.175,801271.0
2024-09-16 09:35:00,86.95,86.98,86.34,86.6,352594.0,84.175,84.2041,83.5845,83.8362,352594.0
2024-09-16 09:40:00,86.58,86.58,86.26,86.28,177505.0,83.8168,83.8168,83.507,83.5264,177505.0
2024-09-16 09:45:00,86.28,86.31,86.06,86.31,371616.0,83.5264,83.5554,83.3134,83.5554,371616.0
2024-09-16 09:50:00,86.31,86.61,86.18,86.55,220576.0,83.5554,83.8459,83.4296,83.7878,220576.0
2024-09-16 09:55:00,86.55,86.68,86.47,86.67,157782.0,83.7878,83.9136,83.7103,83.904,157782.0
2024-09-16 10:00:00,86.67,86.72,86.26,86.37,304846.0,83.904,83.9524,83.507,83.6135,304846.0
2024-09-16 10:05:00,86.38,86.54,86.3,86.53,174353.0,83.6232,83.7781,83.5458,83.7684,174353.0
2024-09-16 10:10:00,86.52,86.57,86.24,86.25,182725.0,83.7587,83.8071,83.4877,83.4974,182725.0
2024-09-16 10:15:00,86.25,86.37,86.22,86.28,125810.0,83.4974,83.6135,83.4683,83.5264,125810.0
2024-09-16 10:20:00,86.26,86.32,86.12,86.13,134680.0,83.507,83.5651,83.3715,83.3812,134680.0
2024-09-16 10:25:00,86.13,86.24,86.12,86.22,134975.0,83.3812,83.4877,83.3715,83.4683,134975.0
2024-09-16 10:30:00,86.23,86.23,85.97,86.04,174687.0,83.478,83.478,83.2263,83.2941,174687.0
2024-09-16 10:35:00,86.04,86.26,86.04,86.14,161817.0,83.2941,83.507,83.2941,83.3909,161817.0
2024-09-16 10:40:00,86.16,86.17,86.03,86.04,75639.0,83.4102,83.4199,83.2844,83.2941,75639.0
2024-09-16 10:45:00,86.03,86.14,85.99,86.08,113495.0,83.2844,83.3909,83.2457,83.3328,113495.0
2024-09-16 10:50:00,86.09,86.12,85.99,86.07,62728.0,83.3425,83.3715,83.2457,83.3231,62728.0
2024-09-16 10:55:00,86.08,86.16,86.04,86.15,93220.0,83.3328,83.4102,83.2941,83.4005,93220.0
2024-09-16 11:00:00,86.14,86.16,86.04,86.1,74007.0,83.3909,83.4102,83.2941,83.3521,74007.0
2024-09-16 11:05:00,86.11,86.2,86.1,86.18,149563.0,83.3618,83.449,83.3521,83.4296,149563.0
2024-09-16 11:10:00,86.17,86.21,86.09,86.11,70083.0,83.4199,83.4586,83.3425,83.3618,70083.0
2024-09-16 11:15:00,86.11,86.2,86.06,86.06,78072.0,83.3618,83.449,83.3134,83.3134,78072.0
2024-09-16 11:20:00,86.05,86.09,85.96,86.0,80430.0,83.3037,83.3425,83.2166,83.2553,80430.0
2024-09-16 11:25:00,86.0,86.03,85.92,85.93,82351.0,83.2553,83.2844,83.1779,83.1876,82351.0
2024-09-16 11:30:00,85.94,86.08,85.92,86.07,61082.0,83.1973,83.3328,83.1779,83.3231,61082.0
2024-09-16 11:35:00,86.07,86.14,86.04,86.12,181615.0,83.3231,83.3909,83.2941,83.3715,181615.0
2024-09-16 11:40:00,86.12,86.26,86.12,86.23,64996.0,83.3715,83.507,83.3715,83.478,64996.0
2024-09-16 11:45:00,86.23,86.36,86.22,86.34,102237.0,83.478,83.6038,83.4683,83.5845,102237.0
2024-09-16 11:50:00,86.33,86.42,86.33,86.41,84305.0,83.5748,83.6619,83.5748,83.6523,84305.0
2024-09-16 11:55:00,86.4,86.45,86.31,86.33,63357.0,83.6426,83.691,83.5554,83.5748,63357.0
2024-09-16 12:00:00,86.32,86.34,86.2,86.2,106825.0,83.5651,83.5845,83.449,83.449,106825.0
2024-09-16 12:05:00,86.2,86.21,86.13,86.14,111330.0,83.449,83.4586,83.3812,83.3909,111330.0
2024-09-16 12:10:00,86.14,86.19,86.1,86.13,68943.0,83.3909,83.4393,83.3521,83.3812,68943.0
2024-09-16 12:15:00,86.14,86.17,86.1,86.12,37107.0,83.3909,83.4199,83.3521,83.3715,37107.0
2024-09-16 12:20:00,86.13,86.2,86.12,86.14,30322.0,83.3812,83.449,83.3715,83.3909,30322.0
2024-09-16 12:25:00,86.14,86.26,86.14,86.23,104065.0,83.3909,83.507,83.3909,83.478,104065.0
2024-09-16 12:30:00,86.23,86.23,86.14,86.18,71053.0,83.478,83.478,83.3909,83.4296,71053.0
2024-09-16 12:35:00,86.17,86.24,86.17,86.22,159004.0,83.4199,83.4877,83.4199,83.4683,159004.0
2024-09-16 12:40:00,86.22,86.24,86.19,86.2,50785.0,83.4683,83.4877,83.4393,83.449,50785.0
2024-09-16 12:45:00,86.2,86.22,86.14,86.19,61502.0,83.449,83.4683,83.3909,83.4393,61502.0
2024-09-16 12:50:00,86.18,86.2,86.16,86.17,48848.0,83.4296,83.449,83.4102,83.4199,48848.0
2024-09-16 12:55:00,86.18,86.19,86.15,86.17,22789.0,83.4296,83.4393,83.4005,83.4199,22789.0
2024-09-16 13:00:00,86.16,86.22,86.15,86.2,33765.0,83.4102,83.4683,83.4005,83.449,33765.0
2024-09-16 13:05:00,86.2,86.3,86.2,86.3,61990.0,83.449,83.5458,83.449,83.5458,61990.0
2024-09-16 13:10:00,86.31,86.31,86.24,86.26,33884.0,83.5554,83.5554,83.4877,83.507,33884.0
2024-09-16 13:15:00,86.28,86.34,86.23,86.31,93258.0,83.5264,83.5845,83.478,83.5554,93258.0
2024-09-16 13:20:00,86.32,86.33,86.28,86.3,58139.0,83.5651,83.5748,83.5264,83.5458,58139.0
2024-09-16 13:25:00,86.31,86.31,86.18,86.22,152117.0,83.5554,83.5554,83.4296,83.4683,152117.0
2024-09-16 13:30:00,86.22,86.23,86.16,86.21,71610.0,83.4683,83.478,83.4102,83.4586,71610.0
2024-09-16 13:35:00,86.21,86.29,86.19,86.28,53829.0,83.4586,83.5361,83.4393,83.5264,53829.0
2024-09-16 13:40:00,86.27,86.31,86.25,86.29,40822.0,83.5167,83.5554,83.4974,83.5361,40822.0
2024-09-16 13:45:00,86.3,86.33,86.26,86.3,40630.0,83.5458,83.5748,83.507,83.5458,40630.0
2024-09-16 13:50:00,86.3,86.35,86.29,86.31,40942.0,83.5458,83.5942,83.5361,83.5554,40942.0
2024-09-16 13:55:00,86.32,86.36,86.32,86.34,60560.0,83.5651,83.6038,83.5651,83.5845,60560.0
2024-09-16 14:00:00,86.34,86.41,86.31,86.37,162857.0,83.5845,83.6523,83.5554,83.6135,162857.0
2024-09-16 14:05:00,86.38,86.4,86.33,86.35,40351.0,83.6232,83.6426,83.5748,83.5942,40351.0
2024-09-16 14:10:00,86.35,86.38,86.27,86.32,47032.0,83.5942,83.6232,83.5167,83.5651,47032.0
2024-09-16 14:15:00,86.32,86.33,86.28,86.32,174694.0,83.5651,83.5748,83.5264,83.5651,174694.0
2024-09-16 14:20:00,86.32,86.32,86.2,86.2,43012.0,83.5651,83.5651,83.449,83.449,43012.0
2024-09-16 14:25:00,86.21,86.29,86.2,86.29,55423.0,83.4586,83.5361,83.449,83.5361,55423.0
2024-09-16 14:30:00,86.3,86.39,86.29,86.36,65319.0,83.5458,83.6329,83.5361,83.6038,65319.0
2024-09-16 14:35:00,86.37,86.41,86.35,86.4,75026.0,83.6135,83.6523,83.5942,83.6426,75026.0
2024-09-16 14:40:00,86.4,86.4,86.34,86.4,55428.0,83.6426,83.6426,83.5845,83.6426,55428.0
2024-09-16 14:45:00,86.4,86.42,86.35,86.41,118626.0,83.6426,83.6619,83.5942,83.6523,118626.0
2024-09-16 14:50:00,86.41,86.43,86.34,86.34,207845.0,83.6523,83.6716,83.5845,83.5845,207845.0
2024-09-16 14:55:00,86.34,86.43,86.34,86.43,40676.0,83.5845,83.6716,83.5845,83.6716,40676.0
2024-09-16 15:00:00,86.42,86.43,86.37,86.38,159081.0,83.6619,83.6716,83.6135,83.6232,159081.0
2024-09-16 15:05:00,86.38,86.44,86.37,86.42,54079.0,83.6232,83.6813,83.6135,83.6619,54079.0
2024-09-16 15:10:00,86.43,86.44,86.36,86.37,57246.0,83.6716,83.6813,83.6038,83.6135,57246.0
2024-09-16 15:15:00,86.36,86.4,86.34,86.37,57858.0,83.6038,83.6426,83.5845,83.6135,57858.0
2024-09-16 15:20:00,86.36,86.4,86.35,86.35,95672.0,83.6038,83.6426,83.5942,83.5942,95672.0
2024-09-16 15:25:00,86.36,86.42,86.35,86.42,44881.0,83.6038,83.6619,83.5942,83.6619,44881.0
2024-09-16 15:30:00,86.42,86.58,86.42,86.53,130654.0,83.6619,83.8168,83.6619,83.7684,130654.0
2024-09-16 15:35:00,86.52,86.54,86.46,86.46,83469.0,83.7587,83.7781,83.7007,83.7007,83469.0
2024-09-16 15:40:00,86.47,86.52,86.45,86.48,94010.0,83.7103,83.7587,83.691,83.72,94010.0
2024-09-16 15:45:00,86.48,86.57,86.48,86.54,171825.0,83.72,83.8071,83.72,83.7781,171825.0
2024-09-16 15:50:00,86.54,86.6,86.45,86.58,373047.0,83.7781,83.8362,83.691,83.8168,373047.0
2024-09-16 15:55:00,86.58,86.63,86.54,86.58,905486.0,83.8168,83.8652,83.7781,83.8168,905486.0
2024-09-17 09:30:00,86.6,86.89,86.41,86.89,321968.0,83.8362,84.1169,83.6523,84.1169,321968.0
2024-09-17 09:35:00,86.89,87.18,86.87,87.06,145598.0,84.1169,84.3977,84.0976,84.2815,145598.0
2024-09-17 09:40:00,87.07,87.1,86.88,87.07,78746.0,84.2912,84.3202,84.1073,84.2912,78746.0
2024-09-17 09:45:00,87.07,87.31,87.07,87.31,121795.0,84.2912,84.5235,84.2912,84.5235,121795.0
2024-09-17 09:50:00,87.31,87.31,87.02,87.06,122965.0,84.5235,84.5235,84.2428,84.2815,122965.0
2024-09-17 09:55:00,87.06,87.09,86.85,86.88,90711.0,84.2815,84.3105,84.0782,84.1073,90711.0
2024-09-17 10:00:00,86.89,87.0,86.81,86.89,140837.0,84.1169,84.2234,84.0395,84.1169,140837.0
2024-09-17 10:05:00,86.9,87.19,86.89,87.15,99756.0,84.1266,84.4074,84.1169,84.3686,99756.0
2024-09-17 10:10:00,87.15,87.24,87.1,87.23,107362.0,84.3686,84.4558,84.3202,84.4461,107362.0
2024-09-17 10:15:00,87.24,87.4,87.23,87.36,144263.0,84.4558,84.6107,84.4461,84.5719,144263.0
2024-09-17 10:20:00,87.35,87.49,87.35,87.45,80716.0,84.5623,84.6978,84.5623,84.6591,80716.0
2024-09-17 10:25:00,87.45,87.56,87.4,87.45,759753.0,84.6591,84.7655,84.6107,84.6591,759753.0
2024-09-17 10:30:00,87.46,87.55,87.43,87.54,261284.0,84.6687,84.7559,84.6397,84.7462,261284.0
2024-09-17 10:35:00,87.53,87.56,87.39,87.48,80210.0,84.7365,84.7655,84.601,84.6881,80210.0
2024-09-17 10:40:00,87.48,87.49,87.33,87.38,102666.0,84.6881,84.6978,84.5429,84.5913,102666.0
2024-09-17 10:45:00,87.39,87.53,87.39,87.52,256471.0,84.601,84.7365,84.601,84.7268,256471.0
2024-09-17 10:50:00,87.53,87.64,87.51,87.52,96104.0,84.7365,84.843,84.7171,84.7268,96104.0
2024-09-17 10:55:00,87.52,87.58,87.34,87.43,200458.0,84.7268,84.7849,84.5526,84.6397,200458.0
2024-09-17 11:00:00,87.43,87.58,87.43,87.44,167370.0,84.6397,84.7849,84.6397,84.6494,167370.0
2024-09-17 11:05:00,87.43,87.56,87.42,87.5,72176.0,84.6397,84.7655,84.63,84.7075,72176.0
2024-09-17 11:10:00,87.5,87.5,87.42,87.46,30621.0,84.7075,84.7075,84.63,84.6687,30621.0
2024-09-17 11:15:00,87.45,87.59,87.41,87.52,55477.0,84.6591,84.7946,84.6203,84.7268,55477.0
2024-09-17 11:20:00,87.53,87.63,87.48,87.62,74355.0,84.7365,84.8333,84.6881,84.8236,74355.0
2024-09-17 11:25:00,87.62,87.62,87.5,87.51,126494.0,84.8236,84.8236,84.7075,84.7171,126494.0
2024-09-17 11:30:00,87.51,87.56,87.47,87.5,119871.0,84.7171,84.7655,84.6784,84.7075,119871.0
2024-09-17 11:35:00,87.5,87.66,87.49,87.66,52554.0,84.7075,84.8624,84.6978,84.8624,52554.0
2024-09-17 11:40:00,87.64,87.73,87.63,87.73,90513.0,84.843,84.9301,84.8333,84.9301,90513.0
2024-09-17 11:45:00,87.72,87.79,87.69,87.75,59419.0,84.9204,84.9882,84.8914,84.9495,59419.0
2024-09-17 11:50:00,87.75,87.8,87.74,87.76,65009.0,84.9495,84.9979,84.9398,84.9592,65009.0
2024-09-17 11:55:00,87.76,87.78,87.61,87.61,37864.0,84.9592,84.9785,84.814,84.814,37864.0
2024-09-17 12:00:00,87.61,87.61,87.51,87.56,131206.0,84.814,84.814,84.7171,84.7655,131206.0
2024-09-17 12:05:00,87.57,87.57,87.5,87.52,93478.0,84.7752,84.7752,84.7075,84.7268,93478.0
2024-09-17 12:10:00,87.53,87.53,87.43,87.5,103227.0,84.7365,84.7365,84.6397,84.7075,103227.0
2024-09-17 12:15:00,87.49,87.53,87.43,87.46,72606.0,84.6978,84.7365,84.6397,84.6687,72606.0
2024-09-17 12:20:00,87.47,87.67,87.46,87.67,108789.0,84.6784,84.872,84.6687,84.872,108789.0
2024-09-17 12:25:00,87.67,87.69,87.6,87.66,73772.0,84.872,84.8914,84.8043,84.8624,73772.0
2024-09-17 12:30:00,87.66,87.69,87.59,87.67,44232.0,84.8624,84.8914,84.7946,84.872,44232.0
2024-09-17 12:35:00,87.68,87.71,87.59,87.64,53687.0,84.8817,84.9108,84.7946,84.843,53687.0
2024-09-17 12:40:00,87.65,87.7,87.6,87.64,44285.0,84.8527,84.9011,84.8043,84.843,44285.0
2024-09-17 12:45:00,87.64,87.65,87.34,87.37,172435.0,84.843,84.8527,84.5526,84.5816,172435.0
2024-09-17 12:50:00,87.37,87.48,87.29,87.47,190210.0,84.5816,84.6881,84.5042,84.6784,190210.0
2024-09-17 12:55:00,87.47,87.58,87.44,87.45,134211.0,84.6784,84.7849,84.6494,84.6591,134211.0
2024-09-17 13:00:00,87.44,87.5,87.43,87.44,122955.0,84.6494,84.7075,84.6397,84.6494,122955.0
2024-09-17 13:05:00,87.44,87.47,87.39,87.42,65224.0,84.6494,84.6784,84.601,84.63,65224.0
2024-09-17 13:10:00,87.43,87.49,87.35,87.46,134012.0,84.6397,84.6978,84.5623,84.6687,134012.0
2024-09-17 13:15:00,87.46,87.52,87.4,87.49,60252.0,84.6687,84.7268,84.6107,84.6978,60252.0
2024-09-17 13:20:00,87.48,87.53,87.42,87.52,48634.0,84.6881,84.7365,84.63,84.7268,48634.0
2024-09-17 13:25:00,87.52,87.57,87.47,87.51,44735.0,84.7268,84.7752,84.6784,84.7171,44735.0
2024-09-17 13:30:00,87.51,87.55,87.44,87.5,51319.0,84.7171,84.7559,84.6494,84.7075,51319.0
2024-09-17 13:35:00,87.5,87.59,87.49,87.58,128634.0,84.7075,84.7946,84.6978,84.7849,128634.0
2024-09-17 13:40:00,87.58,87.59,87.47,87.52,41866.0,84.7849,84.7946,84.6784,84.7268,41866.0
2024-09-17 13:45:00,87.52,87.67,87.46,87.67,81390.0,84.7268,84.872,84.6687,84.872,81390.0
2024-09-17 13:50:00,87.67,87.71,87.63,87.65,63623.0,84.872,84.9108,84.8333,84.8527,63623.0
2024-09-17 13:55:00,87.64,87.66,87.58,87.63,36456.0,84.843,84.8624,84.7849,84.8333,36456.0
2024-09-17 14:00:00,87.62,87.65,87.59,87.63,55672.0,84.8236,84.8527,84.7946,84.8333,55672.0
2024-09-17 14:05:00,87.64,87.66,87.6,87.64,69958.0,84.843,84.8624,84.8043,84.843,69958.0
2024-09-17 14:10:00,87.64,87.69,87.62,87.63,50064.0,84.843,84.8914,84.8236,84.8333,50064.0
2024-09-17 14:15:00,87.64,87.73,87.63,87.67,43402.0,84.843,84.9301,84.8333,84.872,43402.0
2024-09-17 14:20:00,87.67,87.71,87.64,87.67,29137.0,84.872,84.9108,84.843,84.872,29137.0
2024-09-17 14:25:00,87.66,87.71,87.65,87.67,44246.0,84.8624,84.9108,84.8527,84.872,44246.0
2024-09-17 14:30:00,87.67,87.68,87.59,87.67,47395.0,84.872,84.8817,84.7946,84.872,47395.0
2024-09-17 14:35:00,87.67,87.71,87.64,87.7,81209.0,84.872,84.9108,84.843,84.9011,81209.0
2024-09-17 14:40:00,87.7,87.71,87.64,87.65,152268.0,84.9011,84.9108,84.843,84.8527,152268.0
2024-09-17 14:45:00,87.66,87.69,87.55,87.61,209684.0,84.8624,84.8914,84.7559,84.814,209684.0
2024-09-17 14:50:00,87.61,87.65,87.56,87.65,80233.0,84.814,84.8527,84.7655,84.8527,80233.0
2024-09-17 14:55:00,87.66,87.68,87.63,87.65,151622.0,84.8624,84.8817,84.8333,84.8527,151622.0
2024-09-17 15:00:00,87.65,87.69,87.63,87.64,62394.0,84.8527,84.8914,84.8333,84.843,62394.0
2024-09-17 15:05:00,87.63,87.66,87.61,87.64,66414.0,84.8333,84.8624,84.814,84.843,66414.0
2024-09-17 15:10:00,87.64,87.68,87.59,87.68,107309.0,84.843,84.8817,84.7946,84.8817,107309.0
2024-09-17 15:15:00,87.69,87.75,87.65,87.67,106071.0,84.8914,84.9495,84.8527,84.872,106071.0
2024-09-17 15:20:00,87.67,87.67,87.54,87.56,95806.0,84.872,84.872,84.7462,84.7655,95806.0
2024-09-17 15:25:00,87.56,87.72,87.55,87.7,154944.0,84.7655,84.9204,84.7559,84.9011,154944.0
2024-09-17 15:30:00,87.7,87.71,87.6,87.64,77305.0,84.9011,84.9108,84.8043,84.843,77305.0
2024-09-17 15:35:00,87.64,87.66,87.6,87.62,97531.0,84.843,84.8624,84.8043,84.8236,97531.0
2024-09-17 15:40:00,87.62,87.7,87.55,87.56,351091.0,84.8236,84.9011,84.7559,84.7655,351091.0
2024-09-17 15:45:00,87.56,87.67,87.55,87.64,190783.0,84.7655,84.872,84.7559,84.843,190783.0
2024-09-17 15:50:00,87.65,87.66,87.55,87.65,359355.0,84.8527,84.8624,84.7559,84.8527,359355.0
2024-09-17 15:55:00,87.65,87.78,87.63,87.76,884966.0,84.8527,84.9785,84.8333,84.9592,884966.0
2024-09-18 09:30:00,87.69,88.05,87.61,88.0,475499.0,84.8914,85.2399,84.814,85.1915,475499.0
2024-09-18 09:35:00,87.98,88.2,87.87,88.15,177728.0,85.1721,85.3851,85.0657,85.3367,177728.0
2024-09-18 09:40:00,88.14,88.19,87.89,88.06,142684.0,85.327,85.3754,85.085,85.2496,142684.0
2024-09-18 09:45:00,88.05,88.25,88.05,88.24,108476.0,85.2399,85.4335,85.2399,85.4238,108476.0
2024-09-18 09:50:00,88.23,88.23,87.9,87.92,125085.0,85.4142,85.4142,85.0947,85.1141,125085.0
2024-09-18 09:55:00,87.92,87.99,87.74,87.78,193459.0,85.1141,85.1818,84.9398,84.9785,193459.0
2024-09-18 10:00:00,87.79,87.9,87.7,87.75,123875.0,84.9882,85.0947,84.9011,84.9495,123875.0
2024-09-18 10:05:00,87.74,87.8,87.69,87.75,83102.0,84.9398,84.9979,84.8914,84.9495,83102.0
2024-09-18 10:10:00,87.75,87.87,87.69,87.7,134767.0,84.9495,85.0657,84.8914,84.9011,134767.0
2024-09-18 10:15:00,87.7,87.77,87.65,87.69,113370.0,84.9011,84.9688,84.8527,84.8914,113370.0
2024-09-18 10:20:00,87.7,87.71,87.55,87.67,100858.0,84.9011,84.9108,84.7559,84.872,100858.0
2024-09-18 10:25:00,87.67,87.73,87.62,87.67,64296.0,84.872,84.9301,84.8236,84.872,64296.0
2024-09-18 10:30:00,87.66,87.89,87.6,87.7,251600.0,84.8624,85.085,84.8043,84.9011,251600.0
2024-09-18 10:35:00,87.71,87.71,87.62,87.64,50174.0,84.9108,84.9108,84.8236,84.843,50174.0
2024-09-18 10:40:00,87.64,87.68,87.55,87.57,69971.0,84.843,84.8817,84.7559,84.7752,69971.0
2024-09-18 10:45:00,87.58,87.66,87.56,87.64,141097.0,84.7849,84.8624,84.7655,84.843,141097.0
2024-09-18 10:50:00,87.64,87.64,87.51,87.6,94624.0,84.843,84.843,84.7171,84.8043,94624.0
2024-09-18 10:55:00,87.59,87.6,87.49,87.59,62129.0,84.7946,84.8043,84.6978,84.7946,62129.0
2024-09-18 11:00:00,87.6,87.74,87.6,87.69,60599.0,84.8043,84.9398,84.8043,84.8914,60599.0
2024-09-18 11:05:00,87.7,87.76,87.66,87.74,40412.0,84.9011,84.9592,84.8624,84.9398,40412.0
2024-09-18 11:10:00,87.75,87.93,87.74,87.92,71118.0,84.9495,85.1237,84.9398,85.1141,71118.0
2024-09-18 11:15:00,87.92,88.01,87.88,87.99,88222.0,85.1141,85.2012,85.0753,85.1818,88222.0
2024-09-18 11:20:00,87.99,88.1,87.97,87.98,79891.0,85.1818,85.2883,85.1625,85.1721,79891.0
2024-09-18 11:25:00,87.97,88.08,87.96,88.02,85540.0,85.1625,85.269,85.1528,85.2109,85540.0
2024-09-18 11:30:00,88.02,88.03,87.82,87.89,135531.0,85.2109,85.2206,85.0173,85.085,135531.0
2024-09-18 11:35:00,87.88,87.9,87.79,87.8,157782.0,85.0753,85.0947,84.9882,84.9979,157782.0
2024-09-18 11:40:00,87.8,87.85,87.75,87.82,116324.0,84.9979,85.0463,84.9495,85.0173,116324.0
2024-09-18 11:45:00,87.82,87.82,87.68,87.78,72343.0,85.0173,85.0173,84.8817,84.9785,72343.0
2024-09-18 11:50:00,87.78,87.83,87.72,87.72,99579.0,84.9785,85.0269,84.9204,84.9204,99579.0
2024-09-18 11:55:00,87.73,87.87,87.72,87.84,127325.0,84.9301,85.0657,84.9204,85.0366,127325.0
2024-09-18 12:00:00,87.84,87.87,87.8,87.85,50968.0,85.0366,85.0657,84.9979,85.0463,50968.0
2024-09-18 12:05:00,87.84,87.97,87.84,87.91,87459.0,85.0366,85.1625,85.0366,85.1044,87459.0
2024-09-18 12:10:00,87.92,87.94,87.86,87.93,42972.0,85.1141,85.1334,85.056,85.1237,42972.0
2024-09-18 12:15:00,87.92,88.0,87.9,87.95,57377.0,85.1141,85.1915,85.0947,85.1431,57377.0
2024-09-18 12:20:00,87.95,87.98,87.88,87.9,57271.0,85.1431,85.1721,85.0753,85.0947,57271.0
2024-09-18 12:25:00,87.9,87.97,87.9,87.94,46946.0,85.0947,85.1625,85.0947,85.1334,46946.0
2024-09-18 12:30:00,87.94,87.98,87.91,87.98,53152.0,85.1334,85.1721,85.1044,85.1721,53152.0
2024-09-18 12:35:00,87.98,88.03,87.95,88.0,47265.0,85.1721,85.2206,85.1431,85.1915,47265.0
2024-09-18 12:40:00,88.0,88.08,87.99,88.04,62256.0,85.1915,85.269,85.1818,85.2302,62256.0
2024-09-18 12:45:00,88.05,88.08,88.02,88.03,45431.0,85.2399,85.269,85.2109,85.2206,45431.0
2024-09-18 12:50:00,88.04,88.06,88.02,88.04,56231.0,85.2302,85.2496,85.2109,85.2302,56231.0
2024-09-18 12:55:00,88.04,88.11,88.04,88.09,73240.0,85.2302,85.298,85.2302,85.2786,73240.0
2024-09-18 13:00:00,88.09,88.18,88.07,88.17,54867.0,85.2786,85.3658,85.2593,85.3561,54867.0
2024-09-18 13:05:00,88.16,88.2,88.11,88.2,43549.0,85.3464,85.3851,85.298,85.3851,43549.0
2024-09-18 13:10:00,88.21,88.23,88.14,88.16,83592.0,85.3948,85.4142,85.327,85.3464,83592.0
2024-09-18 13:15:00,88.16,88.21,88.14,88.19,44121.0,85.3464,85.3948,85.327,85.3754,44121.0
2024-09-18 13:20:00,88.19,88.22,88.14,88.16,46904.0,85.3754,85.4045,85.327,85.3464,46904.0
2024-09-18 13:25:00,88.16,88.23,88.16,88.19,62996.0,85.3464,85.4142,85.3464,85.3754,62996.0
2024-09-18 13:30:00,88.19,88.27,88.18,88.25,69192.0,85.3754,85.4529,85.3658,85.4335,69192.0
2024-09-18 13:35:00,88.25,88.3,88.19,88.23,99763.0,85.4335,85.4819,85.3754,85.4142,99763.0
2024-09-18 13:40:00,88.23,88.25,88.16,88.18,100407.0,85.4142,85.4335,85.3464,85.3658,100407.0
2024-09-18 13:45:00,88.18,88.21,88.01,88.02,109358.0,85.3658,85.3948,85.2012,85.2109,109358.0
2024-09-18 13:50:00,88.02,88.09,87.98,88.07,53818.0,85.2109,85.2786,85.1721,85.2593,53818.0
2024-09-18 13:55:00,88.07,88.12,87.98,88.09,65417.0,85.2593,85.3077,85.1721,85.2786,65417.0
2024-09-18 14:00:00,88.08,88.99,87.92,88.53,841820.0,85.269,86.1499,85.1141,85.7046,841820.0
2024-09-18 14:05:00,88.51,88.62,88.3,88.38,231476.0,85.6852,85.7917,85.4819,85.5594,231476.0
2024-09-18 14:10:00,88.39,88.43,88.18,88.3,166294.0,85.5691,85.6078,85.3658,85.4819,166294.0
2024-09-18 14:15:00,88.3,88.47,88.28,88.46,149715.0,85.4819,85.6465,85.4626,85.6368,149715.0
2024-09-18 14:20:00,88.46,88.5,88.35,88.44,147355.0,85.6368,85.6756,85.5303,85.6175,147355.0
2024-09-18 14:25:00,88.44,88.5,88.33,88.48,108709.0,85.6175,85.6756,85.511,85.6562,108709.0
2024-09-18 14:30:00,88.48,88.59,88.44,88.55,107068.0,85.6562,85.7627,85.6175,85.724,107068.0
2024-09-18 14:35:00,88.56,88.6,88.19,88.55,236436.0,85.7336,85.7724,85.3754,85.724,236436.0
2024-09-18 14:40:00,88.54,88.59,88.08,88.11,289163.0,85.7143,85.7627,85.269,85.298,289163.0
2024-09-18 14:45:00,88.11,88.34,88.02,88.31,231970.0,85.298,85.5207,85.2109,85.4916,231970.0
2024-09-18 14:50:00,88.3,88.48,88.26,88.41,107256.0,85.4819,85.6562,85.4432,85.5884,107256.0
2024-09-18 14:55:00,88.4,88.51,88.11,88.12,113912.0,85.5787,85.6852,85.298,85.3077,113912.0
2024-09-18 15:00:00,88.11,88.15,87.95,88.12,282497.0,85.298,85.3367,85.1431,85.3077,282497.0
2024-09-18 15:05:00,88.11,88.11,87.92,88.06,153447.0,85.298,85.298,85.1141,85.2496,153447.0
2024-09-18 15:10:00,88.07,88.42,88.0,88.37,149599.0,85.2593,85.5981,85.1915,85.5497,149599.0
2024-09-18 15:15:00,88.36,88.42,88.23,88.29,134260.0,85.54,85.5981,85.4142,85.4723,134260.0
2024-09-18 15:20:00,88.29,88.29,87.97,88.21,163924.0,85.4723,85.4723,85.1625,85.3948,163924.0
2024-09-18 15:25:00,88.21,88.54,88.21,88.36,198362.0,85.3948,85.7143,85.3948,85.54,198362.0
2024-09-18 15:30:00,88.37,88.43,88.02,88.06,213654.0,85.5497,85.6078,85.2109,85.2496,213654.0
2024-09-18 15:35:00,88.06,88.21,88.03,88.19,223899.0,85.2496,85.3948,85.2206,85.3754,223899.0
2024-09-18 15:40:00,88.19,88.2,87.85,87.85,292666.0,85.3754,85.3851,85.0463,85.0463,292666.0
2024-09-18 15:45:00,87.84,87.99,87.82,87.92,240862.0,85.0366,85.1818,85.0173,85.1141,240862.0
2024-09-18 15:50:00,87.91,88.07,87.86,88.04,374641.0,85.1044,85.2593,85.056,85.2302,374641.0
2024-09-18 15:55:00,88.03,88.05,87.88,87.94,904116.0,85.2206,85.2399,85.0753,85.1334,904116.0
2024-09-19 09:30:00,89.4,89.41,89.09,89.13,759932.0,86.5468,86.5565,86.2467,86.2854,759932.0
2024-09-19 09:35:00,89.13,89.2,88.99,89.12,273290.0,86.2854,86.3532,86.1499,86.2758,273290.0
2024-09-19 09:40:00,89.13,89.17,88.84,88.86,195564.0,86.2854,86.3242,86.0047,86.0241,195564.0
2024-09-19 09:45:00,88.85,88.86,88.63,88.66,482657.0,86.0144,86.0241,85.8014,85.8304,482657.0
2024-09-19 09:50:00,88.66,88.76,88.47,88.7,295072.0,85.8304,85.9273,85.6465,85.8692,295072.0
2024-09-19 09:55:00,88.71,89.02,88.71,89.0,565073.0,85.8788,86.179,85.8788,86.1596,565073.0
2024-09-19 10:00:00,89.0,89.06,88.89,88.99,125524.0,86.1596,86.2177,86.0531,86.1499,125524.0
2024-09-19 10:05:00,89.0,89.19,88.96,89.15,87261.0,86.1596,86.3435,86.1209,86.3048,87261.0
2024-09-19 10:10:00,89.16,89.22,89.04,89.07,80867.0,86.3145,86.3726,86.1983,86.2274,80867.0
2024-09-19 10:15:00,89.06,89.13,88.99,89.12,59609.0,86.2177,86.2854,86.1499,86.2758,59609.0
2024-09-19 10:20:00,89.13,89.16,89.06,89.09,76894.0,86.2854,86.3145,86.2177,86.2467,76894.0
2024-09-19 10:25:00,89.12,89.4,89.12,89.39,135859.0,86.2758,86.5468,86.2758,86.5371,135859.0
2024-09-19 10:30:00,89.38,89.41,89.27,89.33,65328.0,86.5275,86.5565,86.421,86.4791,65328.0
2024-09-19 10:35:00,89.33,89.41,89.24,89.31,81990.0,86.4791,86.5565,86.3919,86.4597,81990.0
2024-09-19 10:40:00,89.32,89.35,89.06,89.1,186053.0,86.4694,86.4984,86.2177,86.2564,186053.0
2024-09-19 10:45:00,89.09,89.11,88.91,89.0,188372.0,86.2467,86.2661,86.0725,86.1596,188372.0
2024-09-19 10:50:00,89.0,89.13,89.0,89.11,125334.0,86.1596,86.2854,86.1596,86.2661,125334.0
2024-09-19 10:55:00,89.1,89.25,89.09,89.19,138310.0,86.2564,86.4016,86.2467,86.3435,138310.0
2024-09-19 11:00:00,89.19,89.27,89.11,89.26,121608.0,86.3435,86.421,86.2661,86.4113,121608.0
2024-09-19 11:05:00,89.24,89.29,89.19,89.28,125680.0,86.3919,86.4403,86.3435,86.4307,125680.0
2024-09-19 11:10:00,89.29,89.36,89.27,89.33,134063.0,86.4403,86.5081,86.421,86.4791,134063.0
2024-09-19 11:15:00,89.33,89.55,89.33,89.55,165854.0,86.4791,86.692,86.4791,86.692,165854.0
2024-09-19 11:20:00,89.55,89.67,89.5,89.66,210079.0,86.692,86.8082,86.6436,86.7985,210079.0
2024-09-19 11:25:00,89.66,89.69,89.54,89.61,260017.0,86.7985,86.8276,86.6824,86.7501,260017.0
2024-09-19 11:30:00,89.61,89.62,89.48,89.56,133821.0,86.7501,86.7598,86.6243,86.7017,133821.0
2024-09-19 11:35:00,89.56,89.6,89.5,89.59,104674.0,86.7017,86.7404,86.6436,86.7308,104674.0
2024-09-19 11:40:00,89.58,89.65,89.57,89.58,119174.0,86.7211,86.7888,86.7114,86.7211,119174.0
2024-09-19 11:45:00,89.59,89.66,89.54,89.66,95752.0,86.7308,86.7985,86.6824,86.7985,95752.0
2024-09-19 11:50:00,89.66,89.67,89.45,89.51,125635.0,86.7985,86.8082,86.5952,86.6533,125635.0
2024-09-19 11:55:00,89.52,89.55,89.47,89.52,80460.0,86.663,86.692,86.6146,86.663,80460.0
2024-09-19 12:00:00,89.52,89.6,89.46,89.6,95530.0,86.663,86.7404,86.6049,86.7404,95530.0
2024-09-19 12:05:00,89.61,89.68,89.59,89.64,150522.0,86.7501,86.8179,86.7308,86.7792,150522.0
2024-09-19 12:10:00,89.63,89.64,89.46,89.56,148194.0,86.7695,86.7792,86.6049,86.7017,148194.0
2024-09-19 12:15:00,89.56,89.66,89.55,89.63,62608.0,86.7017,86.7985,86.692,86.7695,62608.0
2024-09-19 12:20:00,89.63,89.64,89.55,89.57,39249.0,86.7695,86.7792,86.692,86.7114,39249.0
2024-09-19 12:25:00,89.58,89.65,89.57,89.63,58591.0,86.7211,86.7888,86.7114,86.7695,58591.0
2024-09-19 12:30:00,89.63,89.67,89.57,89.6,122831.0,86.7695,86.8082,86.7114,86.7404,122831.0
2024-09-19 12:35:00,89.6,89.63,89.58,89.61,78056.0,86.7404,86.7695,86.7211,86.7501,78056.0
2024-09-19 12:40:00,89.61,89.63,89.59,89.62,80160.0,86.7501,86.7695,86.7308,86.7598,80160.0
2024-09-19 12:45:00,89.61,89.63,89.55,89.58,103292.0,86.7501,86.7695,86.692,86.7211,103292.0
2024-09-19 12:50:00,89.58,89.66,89.57,89.63,360410.0,86.7211,86.7985,86.7114,86.7695,360410.0
2024-09-19 12:55:00,89.62,89.64,89.54,89.64,82494.0,86.7598,86.7792,86.6824,86.7792,82494.0
2024-09-19 13:00:00,89.64,89.67,89.6,89.63,69423.0,86.7792,86.8082,86.7404,86.7695,69423.0
2024-09-19 13:05:00,89.64,89.67,89.6,89.62,77552.0,86.7792,86.8082,86.7404,86.7598,77552.0
2024-09-19 13:10:00,89.62,89.68,89.6,89.67,97805.0,86.7598,86.8179,86.7404,86.8082,97805.0
2024-09-19 13:15:00,89.67,89.69,89.6,89.62,85816.0,86.8082,86.8276,86.7404,86.7598,85816.0
2024-09-19 13:20:00,89.62,89.65,89.59,89.64,74168.0,86.7598,86.7888,86.7308,86.7792,74168.0
2024-09-19 13:25:00,89.64,89.72,89.64,89.71,74757.0,86.7792,86.8566,86.7792,86.8469,74757.0
2024-09-19 13:30:00,89.72,89.8,89.72,89.79,110028.0,86.8566,86.9341,86.8566,86.9244,110028.0
2024-09-19 13:35:00,89.8,89.83,89.77,89.8,72727.0,86.9341,86.9631,86.905,86.9341,72727.0
2024-09-19 13:40:00,89.79,89.9,89.76,89.9,74404.0,86.9244,87.0309,86.8953,87.0309,74404.0
2024-09-19 13:45:00,89.9,89.96,89.86,89.91,88771.0,87.0309,87.089,86.9921,87.0406,88771.0
2024-09-19 13:50:00,89.91,89.92,89.81,89.84,95581.0,87.0406,87.0502,86.9437,86.9728,95581.0
2024-09-19 13:55:00,89.84,89.85,89.76,89.79,116157.0,86.9728,86.9825,86.8953,86.9244,116157.0
2024-09-19 14:00:00,89.79,89.89,89.7,89.71,1213459.0,86.9244,87.0212,86.8373,86.8469,1213459.0
2024-09-19 14:05:00,89.72,89.72,89.54,89.56,98963.0,86.8566,86.8566,86.6824,86.7017,98963.0
2024-09-19 14:10:00,89.55,89.59,89.52,89.54,116450.0,86.692,86.7308,86.663,86.6824,116450.0
2024-09-19 14:15:00,89.53,89.53,89.4,89.45,130817.0,86.6727,86.6727,86.5468,86.5952,130817.0
2024-09-19 14:20:00,89.45,89.48,89.41,89.43,118000.0,86.5952,86.6243,86.5565,86.5759,118000.0
2024-09-19 14:25:00,89.42,89.5,89.38,89.5,90897.0,86.5662,86.6436,86.5275,86.6436,90897.0
2024-09-19 14:30:00,89.49,89.51,89.43,89.45,112002.0,86.634,86.6533,86.5759,86.5952,112002.0
2024-09-19 14:35:00,89.45,89.55,89.43,89.55,122700.0,86.5952,86.692,86.5759,86.692,122700.0
2024-09-19 14:40:00,89.54,89.6,89.51,89.56,169578.0,86.6824,86.7404,86.6533,86.7017,169578.0
2024-09-19 14:45:00,89.56,89.56,89.45,89.45,97219.0,86.7017,86.7017,86.5952,86.5952,97219.0
2024-09-19 14:50:00,89.46,89.47,89.35,89.42,89998.0,86.6049,86.6146,86.4984,86.5662,89998.0
2024-09-19 14:55:00,89.42,89.45,89.37,89.44,72982.0,86.5662,86.5952,86.5178,86.5856,72982.0
2024-09-19 15:00:00,89.44,89.5,89.38,89.47,160383.0,86.5856,86.6436,86.5275,86.6146,160383.0
2024-09-19 15:05:00,89.46,89.48,89.41,89.45,161942.0,86.6049,86.6243,86.5565,86.5952,161942.0
2024-09-19 15:10:00,89.45,89.5,89.41,89.43,86671.0,86.5952,86.6436,86.5565,86.5759,86671.0
2024-09-19 15:15:00,89.44,89.48,89.4,89.41,81821.0,86.5856,86.6243,86.5468,86.5565,81821.0
2024-09-19 15:20:00,89.41,89.46,89.33,89.45,114264.0,86.5565,86.6049,86.4791,86.5952,114264.0
2024-09-19 15:25:00,89.45,89.46,89.32,89.34,114147.0,86.5952,86.6049,86.4694,86.4887,114147.0
2024-09-19 15:30:00,89.33,89.36,89.27,89.27,128237.0,86.4791,86.5081,86.421,86.421,128237.0
2024-09-19 15:35:00,89.26,89.28,89.15,89.16,171924.0,86.4113,86.4307,86.3048,86.3145,171924.0
2024-09-19 15:40:00,89.15,89.2,89.06,89.1,214564.0,86.3048,86.3532,86.2177,86.2564,214564.0
2024-09-19 15:45:00,89.1,89.14,89.03,89.03,268340.0,86.2564,86.2951,86.1886,86.1886,268340.0
2024-09-19 15:50:00,89.03,89.06,88.88,89.0,768838.0,86.1886,86.2177,86.0434,86.1596,768838.0
2024-09-19 15:55:00,89.01,89.05,88.91,88.98,1661956.0,86.1693,86.208,86.0725,86.1402,1661956.0
2024-09-20 09:30:00,88.59,88.6,87.9,87.9,523766.0,85.7627,85.7724,85.0947,85.0947,523766.0
2024-09-20 09:35:00,87.89,88.09,87.83,88.09,425053.0,85.085,85.2786,85.0269,85.2786,425053.0
2024-09-20 09:40:00,88.09,88.28,88.0,88.05,197146.0,85.2786,85.4626,85.1915,85.2399,197146.0
2024-09-20 09:45:00,88.06,88.07,87.82,87.89,185045.0,85.2496,85.2593,85.0173,85.085,185045.0
2024-09-20 09:50:00,87.89,88.07,87.77,88.03,241139.0,85.085,85.2593,84.9688,85.2206,241139.0
2024-09-20 09:55:00,88.02,88.1,87.83,87.88,163963.0,85.2109,85.2883,85.0269,85.0753,163963.0
2024-09-20 10:00:00,87.87,88.01,87.83,87.97,206287.0,85.0657,85.2012,85.0269,85.1625,206287.0
2024-09-20 10:05:00,87.97,88.03,87.81,87.91,145575.0,85.1625,85.2206,85.0076,85.1044,145575.0
2024-09-20 10:10:00,87.9,87.99,87.84,87.98,213902.0,85.0947,85.1818,85.0366,85.1721,213902.0
2024-09-20 10:15:00,87.98,88.15,87.96,88.13,113779.0,85.1721,85.3367,85.1528,85.3174,113779.0
2024-09-20 10:20:00,88.13,88.23,88.08,88.16,75118.0,85.3174,85.4142,85.269,85.3464,75118.0
2024-09-20 10:25:00,88.15,88.21,88.09,88.16,68487.0,85.3367,85.3948,85.2786,85.3464,68487.0
2024-09-20 10:30:00,88.17,88.45,88.17,88.33,158719.0,85.3561,85.6271,85.3561,85.511,158719.0
2024-09-20 10:35:00,88.32,88.35,88.17,88.26,91018.0,85.5013,85.5303,85.3561,85.4432,91018.0
2024-09-20 10:40:00,88.27,88.4,88.25,88.31,75498.0,85.4529,85.5787,85.4335,85.4916,75498.0
2024-09-20 10:45:00,88.3,88.38,88.26,88.27,48565.0,85.4819,85.5594,85.4432,85.4529,48565.0
2024-09-20 10:50:00,88.27,88.29,88.16,88.2,83482.0,85.4529,85.4723,85.3464,85.3851,83482.0
2024-09-20 10:55:00,88.2,88.28,88.15,88.19,71639.0,85.3851,85.4626,85.3367,85.3754,71639.0
2024-09-20 11:00:00,88.19,88.26,88.18,88.22,80655.0,85.3754,85.4432,85.3658,85.4045,80655.0
2024-09-20 11:05:00,88.22,88.32,88.21,88.29,71477.0,85.4045,85.5013,85.3948,85.4723,71477.0
2024-09-20 11:10:00,88.29,88.32,88.21,88.28,66785.0,85.4723,85.5013,85.3948,85.4626,66785.0
2024-09-20 11:15:00,88.29,88.4,88.28,88.4,93603.0,85.4723,85.5787,85.4626,85.5787,93603.0
2024-09-20 11:20:00,88.39,88.39,88.32,88.35,69884.0,85.5691,85.5691,85.5013,85.5303,69884.0
2024-09-20 11:25:00,88.36,88.37,88.2,88.26,76785.0,85.54,85.5497,85.3851,85.4432,76785.0
2024-09-20 11:30:00,88.25,88.25,87.99,88.1,98570.0,85.4335,85.4335,85.1818,85.2883,98570.0
2024-09-20 11:35:00,88.1,88.24,88.07,88.22,69983.0,85.2883,85.4238,85.2593,85.4045,69983.0
2024-09-20 11:40:00,88.21,88.38,88.19,88.37,70608.0,85.3948,85.5594,85.3754,85.5497,70608.0
2024-09-20 11:45:00,88.38,88.42,88.3,88.33,71962.0,85.5594,85.5981,85.4819,85.511,71962.0
2024-09-20 11:50:00,88.33,88.36,88.26,88.27,63634.0,85.511,85.54,85.4432,85.4529,63634.0
2024-09-20 11:55:00,88.28,88.39,88.28,88.37,74277.0,85.4626,85.5691,85.4626,85.5497,74277.0
2024-09-20 12:00:00,88.37,88.41,88.3,88.31,67898.0,85.5497,85.5884,85.4819,85.4916,67898.0
2024-09-20 12:05:00,88.3,88.37,88.27,88.34,70695.0,85.4819,85.5497,85.4529,85.5207,70695.0
2024-09-20 12:10:00,88.34,88.35,88.28,88.31,65689.0,85.5207,85.5303,85.4626,85.4916,65689.0
2024-09-20 12:15:00,88.31,88.32,88.22,88.3,68257.0,85.4916,85.5013,85.4045,85.4819,68257.0
2024-09-20 12:20:00,88.3,88.47,88.29,88.45,67702.0,85.4819,85.6465,85.4723,85.6271,67702.0
2024-09-20 12:25:00,88.44,88.51,88.41,88.5,67186.0,85.6175,85.6852,85.5884,85.6756,67186.0
2024-09-20 12:30:00,88.5,88.54,88.43,88.54,60018.0,85.6756,85.7143,85.6078,85.7143,60018.0
2024-09-20 12:35:00,88.54,88.61,88.51,88.59,66178.0,85.7143,85.782,85.6852,85.7627,66178.0
2024-09-20 12:40:00,88.59,88.67,88.56,88.67,43335.0,85.7627,85.8401,85.7336,85.8401,43335.0
2024-09-20 12:45:00,88.67,88.69,88.63,88.64,60810.0,85.8401,85.8595,85.8014,85.8111,60810.0
2024-09-20 12:50:00,88.65,88.7,88.63,88.69,54596.0,85.8208,85.8692,85.8014,85.8595,54596.0
2024-09-20 12:55:00,88.7,88.77,88.69,88.7,60072.0,85.8692,85.9369,85.8595,85.8692,60072.0
2024-09-20 13:00:00,88.7,88.77,88.7,88.72,63583.0,85.8692,85.9369,85.8692,85.8885,63583.0
2024-09-20 13:05:00,88.72,88.8,88.71,88.77,50069.0,85.8885,85.966,85.8788,85.9369,50069.0
2024-09-20 13:10:00,88.77,88.85,88.77,88.79,93393.0,85.9369,86.0144,85.9369,85.9563,93393.0
2024-09-20 13:15:00,88.79,88.82,88.74,88.81,63344.0,85.9563,85.9853,85.9079,85.9757,63344.0
2024-09-20 13:20:00,88.81,88.81,88.73,88.78,60431.0,85.9757,85.9757,85.8982,85.9466,60431.0
2024-09-20 13:25:00,88.79,88.83,88.75,88.83,47862.0,85.9563,85.995,85.9176,85.995,47862.0
2024-09-20 13:30:00,88.83,88.85,88.82,88.84,40157.0,85.995,86.0144,85.9853,86.0047,40157.0
2024-09-20 13:35:00,88.84,88.86,88.8,88.81,44244.0,86.0047,86.0241,85.966,85.9757,44244.0
2024-09-20 13:40:00,88.8,88.86,88.77,88.82,41504.0,85.966,86.0241,85.9369,85.9853,41504.0
2024-09-20 13:45:00,88.83,88.83,88.76,88.78,336633.0,85.995,85.995,85.9273,85.9466,336633.0
2024-09-20 13:50:00,88.79,88.79,88.72,88.79,32520.0,85.9563,85.9563,85.8885,85.9563,32520.0
2024-09-20 13:55:00,88.79,88.87,88.78,88.86,41409.0,85.9563,86.0337,85.9466,86.0241,41409.0
2024-09-20 14:00:00,88.86,88.86,88.56,88.57,225542.0,86.0241,86.0241,85.7336,85.7433,225542.0
2024-09-20 14:05:00,88.58,88.6,88.4,88.43,197652.0,85.753,85.7724,85.5787,85.6078,197652.0
2024-09-20 14:10:00,88.42,88.48,88.39,88.46,91767.0,85.5981,85.6562,85.5691,85.6368,91767.0
2024-09-20 14:15:00,88.45,88.51,88.42,88.48,75198.0,85.6271,85.6852,85.5981,85.6562,75198.0
2024-09-20 14:20:00,88.48,88.52,88.43,88.45,53316.0,85.6562,85.6949,85.6078,85.6271,53316.0
2024-09-20 14:25:00,88.44,88.5,88.42,88.45,50667.0,85.6175,85.6756,85.5981,85.6271,50667.0
2024-09-20 14:30:00,88.45,88.52,88.42,88.48,105051.0,85.6271,85.6949,85.5981,85.6562,105051.0
2024-09-20 14:35:00,88.48,88.51,88.43,88.44,70038.0,85.6562,85.6852,85.6078,85.6175,70038.0
2024-09-20 14:40:00,88.43,88.52,88.39,88.5,42969.0,85.6078,85.6949,85.5691,85.6756,42969.0
2024-09-20 14:45:00,88.5,88.52,88.44,88.48,72780.0,85.6756,85.6949,85.6175,85.6562,72780.0
2024-09-20 14:50:00,88.48,88.59,88.46,88.59,80692.0,85.6562,85.7627,85.6368,85.7627,80692.0
2024-09-20 14:55:00,88.58,88.64,88.57,88.58,71087.0,85.753,85.8111,85.7433,85.753,71087.0
2024-09-20 15:00:00,88.59,88.67,88.56,88.64,71449.0,85.7627,85.8401,85.7336,85.8111,71449.0
2024-09-20 15:05:00,88.64,88.67,88.54,88.57,79817.0,85.8111,85.8401,85.7143,85.7433,79817.0
2024-09-20 15:10:00,88.58,88.62,88.48,88.56,74250.0,85.753,85.7917,85.6562,85.7336,74250.0
2024-09-20 15:15:00,88.56,88.67,88.55,88.67,97222.0,85.7336,85.8401,85.724,85.8401,97222.0
2024-09-20 15:20:00,88.67,88.77,88.66,88.76,95099.0,85.8401,85.9369,85.8304,85.9273,95099.0
2024-09-20 15:25:00,88.76,88.84,88.75,88.77,85051.0,85.9273,86.0047,85.9176,85.9369,85051.0
2024-09-20 15:30:00,88.78,88.85,88.77,88.83,99912.0,85.9466,86.0144,85.9369,85.995,99912.0
2024-09-20 15:35:00,88.83,88.97,88.72,88.89,140179.0,85.995,86.1306,85.8885,86.0531,140179.0
2024-09-20 15:40:00,88.89,88.95,88.85,88.95,240563.0,86.0531,86.1112,86.0144,86.1112,240563.0
2024-09-20 15:45:00,88.94,88.94,88.75,88.8,223631.0,86.1015,86.1015,85.9176,85.966,223631.0
2024-09-20 15:50:00,88.81,88.84,88.59,88.71,408845.0,85.9757,86.0047,85.7627,85.8788,408845.0
2024-09-20 15:55:00,88.7,88.76,88.64,88.73,1108582.0,85.8692,85.9273,85.8111,85.8982,1108582.0
2024-09-23 09:30:00,88.2,88.55,87.89,88.49,546924.0,86.0821,86.4237,85.7796,86.3652,546924.0
2024-09-23 09:35:00,88.49,88.71,88.45,88.69,246620.0,86.3652,86.5799,86.3261,86.5604,246620.0
2024-09-23 09:40:00,88.68,88.98,88.67,88.89,153859.0,86.5506,86.8434,86.5408,86.7556,153859.0
2024-09-23 09:45:00,88.87,88.96,88.5,88.92,345084.0,86.736,86.8239,86.3749,86.7848,345084.0
2024-09-23 09:50:00,88.94,89.19,88.91,89.13,230404.0,86.8044,87.0484,86.7751,86.9898,230404.0
2024-09-23 09:55:00,89.13,89.28,89.1,89.24,208266.0,86.9898,87.1362,86.9605,87.0972,208266.0
2024-09-23 10:00:00,89.24,89.4,89.19,89.35,166999.0,87.0972,87.2533,87.0484,87.2045,166999.0
2024-09-23 10:05:00,89.34,89.38,89.21,89.34,78547.0,87.1948,87.2338,87.0679,87.1948,78547.0
2024-09-23 10:10:00,89.34,89.46,89.33,89.44,137153.0,87.1948,87.3119,87.185,87.2924,137153.0
2024-09-23 10:15:00,89.42,89.54,89.34,89.46,174691.0,87.2728,87.39,87.1948,87.3119,174691.0
2024-09-23 10:20:00,89.47,89.52,89.38,89.43,98564.0,87.3216,87.3704,87.2338,87.2826,98564.0
2024-09-23 10:25:00,89.43,89.56,89.4,89.41,104343.0,87.2826,87.4095,87.2533,87.2631,104343.0
2024-09-23 10:30:00,89.41,89.45,89.33,89.43,199565.0,87.2631,87.3021,87.185,87.2826,199565.0
2024-09-23 10:35:00,89.42,89.45,89.21,89.23,72148.0,87.2728,87.3021,87.0679,87.0874,72148.0
2024-09-23 10:40:00,89.23,89.26,89.14,89.17,91564.0,87.0874,87.1167,86.9996,87.0288,91564.0
2024-09-23 10:45:00,89.16,89.27,89.07,89.21,109738.0,87.0191,87.1264,86.9312,87.0679,109738.0
2024-09-23 10:50:00,89.2,89.33,89.18,89.29,79241.0,87.0581,87.185,87.0386,87.146,79241.0
2024-09-23 10:55:00,89.29,89.35,89.25,89.29,87461.0,87.146,87.2045,87.1069,87.146,87461.0
2024-09-23 11:00:00,89.29,89.29,89.08,89.13,107472.0,87.146,87.146,86.941,86.9898,107472.0
2024-09-23 11:05:00,89.13,89.13,88.91,88.93,85494.0,86.9898,86.9898,86.7751,86.7946,85494.0
2024-09-23 11:10:00,88.93,88.97,88.85,88.94,68498.0,86.7946,86.8336,86.7165,86.8044,68498.0
2024-09-23 11:15:00,88.94,88.94,88.75,88.87,78633.0,86.8044,86.8044,86.6189,86.736,78633.0
2024-09-23 11:20:00,88.88,88.91,88.79,88.82,68153.0,86.7458,86.7751,86.658,86.6872,68153.0
2024-09-23 11:25:00,88.82,88.86,88.78,88.81,47674.0,86.6872,86.7263,86.6482,86.6775,47674.0
2024-09-23 11:30:00,88.81,88.81,88.6,88.65,73371.0,86.6775,86.6775,86.4725,86.5213,73371.0
2024-09-23 11:35:00,88.65,88.72,88.64,88.69,75115.0,86.5213,86.5896,86.5116,86.5604,75115.0
2024-09-23 11:40:00,88.68,88.73,88.66,88.7,70947.0,86.5506,86.5994,86.5311,86.5701,70947.0
2024-09-23 11:45:00,88.71,88.74,88.64,88.69,79660.0,86.5799,86.6092,86.5116,86.5604,79660.0
2024-09-23 11:50:00,88.69,88.76,88.62,88.73,194215.0,86.5604,86.6287,86.492,86.5994,194215.0
2024-09-23 11:55:00,88.73,88.74,88.51,88.54,110092.0,86.5994,86.6092,86.3847,86.414,110092.0
2024-09-23 12:00:00,88.54,88.6,88.47,88.56,74614.0,86.414,86.4725,86.3456,86.4335,74614.0
2024-09-23 12:05:00,88.55,88.61,88.5,88.53,95904.0,86.4237,86.4823,86.3749,86.4042,95904.0
2024-09-23 12:10:00,88.52,88.53,88.29,88.32,69907.0,86.3944,86.4042,86.17,86.1992,69907.0
2024-09-23 12:15:00,88.31,88.37,88.22,88.29,106189.0,86.1895,86.248,86.1016,86.17,106189.0
2024-09-23 12:20:00,88.29,88.31,88.2,88.29,47414.0,86.17,86.1895,86.0821,86.17,47414.0
2024-09-23 12:25:00,88.29,88.31,88.22,88.26,54200.0,86.17,86.1895,86.1016,86.1407,54200.0
2024-09-23 12:30:00,88.26,88.29,88.21,88.26,92937.0,86.1407,86.17,86.0919,86.1407,92937.0
2024-09-23 12:35:00,88.27,88.31,88.18,88.24,90426.0,86.1504,86.1895,86.0626,86.1212,90426.0
2024-09-23 12:40:00,88.23,88.26,88.19,88.22,44501.0,86.1114,86.1407,86.0724,86.1016,44501.0
2024-09-23 12:45:00,88.22,88.36,88.21,88.36,85491.0,86.1016,86.2383,86.0919,86.2383,85491.0
2024-09-23 12:50:00,88.36,88.42,88.31,88.4,44646.0,86.2383,86.2968,86.1895,86.2773,44646.0
2024-09-23 12:55:00,88.41,88.49,88.37,88.45,83083.0,86.2871,86.3652,86.248,86.3261,83083.0
2024-09-23 13:00:00,88.44,88.51,88.37,88.4,81535.0,86.3164,86.3847,86.248,86.2773,81535.0
2024-09-23 13:05:00,88.4,88.46,88.33,88.45,79645.0,86.2773,86.3359,86.209,86.3261,79645.0
2024-09-23 13:10:00,88.45,88.57,88.44,88.56,60527.0,86.3261,86.4432,86.3164,86.4335,60527.0
2024-09-23 13:15:00,88.56,88.57,88.46,88.49,102072.0,86.4335,86.4432,86.3359,86.3652,102072.0
2024-09-23 13:20:00,88.5,88.56,88.48,88.49,60409.0,86.3749,86.4335,86.3554,86.3652,60409.0
2024-09-23 13:25:00,88.48,88.6,88.47,88.59,53960.0,86.3554,86.4725,86.3456,86.4628,53960.0
2024-09-23 13:30:00,88.59,88.64,88.57,88.62,70652.0,86.4628,86.5116,86.4432,86.492,70652.0
2024-09-23 13:35:00,88.63,88.68,88.62,88.67,108912.0,86.5018,86.5506,86.492,86.5408,108912.0
2024-09-23 13:40:00,88.66,88.67,88.6,88.61,75144.0,86.5311,86.5408,86.4725,86.4823,75144.0
2024-09-23 13:45:00,88.61,88.66,88.59,88.64,53998.0,86.4823,86.5311,86.4628,86.5116,53998.0
2024-09-23 13:50:00,88.64,88.64,88.55,88.58,73018.0,86.5116,86.5116,86.4237,86.453,73018.0
2024-09-23 13:55:00,88.58,88.67,88.55,88.65,117016.0,86.453,86.5408,86.4237,86.5213,117016.0
2024-09-23 14:00:00,88.64,88.65,88.53,88.54,63036.0,86.5116,86.5213,86.4042,86.414,63036.0
2024-09-23 14:05:00,88.54,88.66,88.53,88.66,42462.0,86.414,86.5311,86.4042,86.5311,42462.0
2024-09-23 14:10:00,88.65,88.69,88.62,88.68,80497.0,86.5213,86.5604,86.492,86.5506,80497.0
2024-09-23 14:15:00,88.67,88.7,88.62,88.7,91212.0,86.5408,86.5701,86.492,86.5701,91212.0
2024-09-23 14:20:00,88.7,88.74,88.64,88.73,55529.0,86.5701,86.6092,86.5116,86.5994,55529.0
2024-09-23 14:25:00,88.73,88.75,88.69,88.7,66578.0,86.5994,86.6189,86.5604,86.5701,66578.0
2024-09-23 14:30:00,88.7,88.71,88.66,88.67,54936.0,86.5701,86.5799,86.5311,86.5408,54936.0
2024-09-23 14:35:00,88.68,88.69,88.65,88.67,39399.0,86.5506,86.5604,86.5213,86.5408,39399.0
2024-09-23 14:40:00,88.67,88.7,88.66,88.68,49061.0,86.5408,86.5701,86.5311,86.5506,49061.0
2024-09-23 14:45:00,88.69,88.71,88.65,88.67,391651.0,86.5604,86.5799,86.5213,86.5408,391651.0
2024-09-23 14:50:00,88.67,88.68,88.63,88.66,65798.0,86.5408,86.5506,86.5018,86.5311,65798.0
2024-09-23 14:55:00,88.66,88.72,88.66,88.71,43271.0,86.5311,86.5896,86.5311,86.5799,43271.0
2024-09-23 15:00:00,88.71,88.74,88.69,88.72,44339.0,86.5799,86.6092,86.5604,86.5896,44339.0
2024-09-23 15:05:00,88.72,88.77,88.71,88.77,52646.0,86.5896,86.6384,86.5799,86.6384,52646.0
2024-09-23 15:10:00,88.76,88.87,88.75,88.83,86597.0,86.6287,86.736,86.6189,86.697,86597.0
2024-09-23 15:15:00,88.83,88.87,88.79,88.8,146031.0,86.697,86.736,86.658,86.6677,146031.0
2024-09-23 15:20:00,88.8,88.81,88.74,88.8,64474.0,86.6677,86.6775,86.6092,86.6677,64474.0
2024-09-23 15:25:00,88.8,88.82,88.77,88.79,90690.0,86.6677,86.6872,86.6384,86.658,90690.0
2024-09-23 15:30:00,88.79,88.85,88.74,88.84,100593.0,86.658,86.7165,86.6092,86.7068,100593.0
2024-09-23 15:35:00,88.83,88.86,88.79,88.83,105825.0,86.697,86.7263,86.658,86.697,105825.0
2024-09-23 15:40:00,88.83,88.92,88.81,88.91,123712.0,86.697,86.7848,86.6775,86.7751,123712.0
2024-09-23 15:45:00,88.91,89.02,88.88,89.02,200200.0,86.7751,86.8824,86.7458,86.8824,200200.0
2024-09-23 15:50:00,89.02,89.18,88.98,89.18,467601.0,86.8824,87.0386,86.8434,87.0386,467601.0
2024-09-23 15:55:00,89.18,89.23,89.09,89.1,1076220.0,87.0386,87.0874,86.9508,86.9605,1076220.0
2024-09-24 09:30:00,90.14,90.14,89.7,89.75,895975.0,87.9755,87.9755,87.5461,87.5949,895975.0
2024-09-24 09:35:00,89.74,89.89,89.61,89.67,271558.0,87.5851,87.7315,87.4583,87.5168,271558.0
2024-09-24 09:40:00,89.66,89.99,89.66,89.76,346043.0,87.5071,87.8291,87.5071,87.6047,346043.0
2024-09-24 09:45:00,89.76,89.76,89.39,89.43,253718.0,87.6047,87.6047,87.2436,87.2826,253718.0
2024-09-24 09:50:00,89.42,89.51,89.2,89.47,274411.0,87.2728,87.3607,87.0581,87.3216,274411.0
2024-09-24 09:55:00,89.49,89.54,89.42,89.51,152290.0,87.3412,87.39,87.2728,87.3607,152290.0
2024-09-24 10:00:00,89.51,89.65,89.34,89.62,393403.0,87.3607,87.4973,87.1948,87.468,393403.0
2024-09-24 10:05:00,89.62,89.71,89.56,89.7,96589.0,87.468,87.5559,87.4095,87.5461,96589.0
2024-09-24 10:10:00,89.7,89.74,89.51,89.59,197785.0,87.5461,87.5851,87.3607,87.4388,197785.0
2024-09-24 10:15:00,89.57,89.68,89.53,89.58,625211.0,87.4192,87.5266,87.3802,87.429,625211.0
2024-09-24 10:20:00,89.58,89.66,89.51,89.54,231482.0,87.429,87.5071,87.3607,87.39,231482.0
2024-09-24 10:25:00,89.55,89.66,89.53,89.65,199306.0,87.3997,87.5071,87.3802,87.4973,199306.0
2024-09-24 10:30:00,89.66,89.7,89.41,89.44,316120.0,87.5071,87.5461,87.2631,87.2924,316120.0
2024-09-24 10:35:00,89.44,89.46,89.28,89.42,286664.0,87.2924,87.3119,87.1362,87.2728,286664.0
2024-09-24 10:40:00,89.43,89.51,89.36,89.5,192525.0,87.2826,87.3607,87.2143,87.3509,192525.0
2024-09-24 10:45:00,89.5,89.57,89.45,89.49,142408.0,87.3509,87.4192,87.3021,87.3412,142408.0
2024-09-24 10:50:00,89.5,89.61,89.46,89.54,148359.0,87.3509,87.4583,87.3119,87.39,148359.0
2024-09-24 10:55:00,89.54,89.61,89.48,89.5,93593.0,87.39,87.4583,87.3314,87.3509,93593.0
2024-09-24 11:00:00,89.49,89.51,89.35,89.35,78165.0,87.3412,87.3607,87.2045,87.2045,78165.0
2024-09-24 11:05:00,89.35,89.43,89.34,89.37,77240.0,87.2045,87.2826,87.1948,87.224,77240.0
2024-09-24 11:10:00,89.36,89.36,89.18,89.19,122203.0,87.2143,87.2143,87.0386,87.0484,122203.0
2024-09-24 11:15:00,89.18,89.21,89.13,89.17,98220.0,87.0386,87.0679,86.9898,87.0288,98220.0
2024-09-24 11:20:00,89.13,89.21,89.09,89.15,98457.0,86.9898,87.0679,86.9508,87.0093,98457.0
2024-09-24 11:25:00,89.14,89.19,89.09,89.19,71097.0,86.9996,87.0484,86.9508,87.0484,71097.0
2024-09-24 11:30:00,89.19,89.22,89.02,89.04,172380.0,87.0484,87.0776,86.8824,86.902,172380.0
2024-09-24 11:35:00,89.04,89.09,88.98,89.02,121033.0,86.902,86.9508,86.8434,86.8824,121033.0
2024-09-24 11:40:00,89.01,89.04,88.91,88.92,147360.0,86.8727,86.902,86.7751,86.7848,147360.0
2024-09-24 11:45:00,88.91,88.94,88.81,88.81,150051.0,86.7751,86.8044,86.6775,86.6775,150051.0
2024-09-24 11:50:00,88.81,88.94,88.77,88.93,119553.0,86.6775,86.8044,86.6384,86.7946,119553.0
2024-09-24 11:55:00,88.92,88.97,88.89,88.95,132380.0,86.7848,86.8336,86.7556,86.8141,132380.0
2024-09-24 12:00:00,88.95,88.97,88.84,88.86,100444.0,86.8141,86.8336,86.7068,86.7263,100444.0
2024-09-24 12:05:00,88.86,88.94,88.85,88.92,113784.0,86.7263,86.8044,86.7165,86.7848,113784.0
2024-09-24 12:10:00,88.91,88.98,88.88,88.97,75940.0,86.7751,86.8434,86.7458,86.8336,75940.0
2024-09-24 12:15:00,88.97,89.0,88.91,88.94,85753.0,86.8336,86.8629,86.7751,86.8044,85753.0
2024-09-24 12:20:00,88.94,89.03,88.92,89.02,196035.0,86.8044,86.8922,86.7848,86.8824,196035.0
2024-09-24 12:25:00,89.03,89.05,88.99,88.99,154659.0,86.8922,86.9117,86.8532,86.8532,154659.0
2024-09-24 12:30:00,89.0,89.04,88.92,89.01,112472.0,86.8629,86.902,86.7848,86.8727,112472.0
2024-09-24 12:35:00,89.02,89.1,89.0,89.08,123543.0,86.8824,86.9605,86.8629,86.941,123543.0
2024-09-24 12:40:00,89.08,89.12,89.08,89.09,92661.0,86.941,86.98,86.941,86.9508,92661.0
2024-09-24 12:45:00,89.09,89.11,89.07,89.09,69278.0,86.9508,86.9703,86.9312,86.9508,69278.0
2024-09-24 12:50:00,89.09,89.13,89.08,89.09,75282.0,86.9508,86.9898,86.941,86.9508,75282.0
2024-09-24 12:55:00,89.1,89.12,89.04,89.08,61934.0,86.9605,86.98,86.902,86.941,61934.0
2024-09-24 13:00:00,89.08,89.14,89.06,89.09,81030.0,86.941,86.9996,86.9215,86.9508,81030.0
2024-09-24 13:05:00,89.09,89.15,89.06,89.12,86648.0,86.9508,87.0093,86.9215,86.98,86648.0
2024-09-24 13:10:00,89.12,89.14,89.07,89.1,88276.0,86.98,86.9996,86.9312,86.9605,88276.0
2024-09-24 13:15:00,89.09,89.12,89.05,89.06,82345.0,86.9508,86.98,86.9117,86.9215,82345.0
2024-09-24 13:20:00,89.06,89.09,89.03,89.04,72098.0,86.9215,86.9508,86.8922,86.902,72098.0
2024-09-24 13:25:00,89.04,89.05,88.92,88.93,91687.0,86.902,86.9117,86.7848,86.7946,91687.0
2024-09-24 13:30:00,88.93,88.98,88.9,88.98,118599.0,86.7946,86.8434,86.7653,86.8434,118599.0
2024-09-24 13:35:00,88.98,88.98,88.83,88.85,105221.0,86.8434,86.8434,86.697,86.7165,105221.0
2024-09-24 13:40:00,88.86,88.87,88.82,88.86,71063.0,86.7263,86.736,86.6872,86.7263,71063.0
2024-09-24 13:45:00,88.86,88.86,88.78,88.81,67133.0,86.7263,86.7263,86.6482,86.6775,67133.0
2024-09-24 13:50:00,88.81,88.87,88.77,88.86,94657.0,86.6775,86.736,86.6384,86.7263,94657.0
2024-09-24 13:55:00,88.86,88.91,88.84,88.9,82982.0,86.7263,86.7751,86.7068,86.7653,82982.0
2024-09-24 14:00:00,88.91,88.93,88.86,88.86,66507.0,86.7751,86.7946,86.7263,86.7263,66507.0
2024-09-24 14:05:00,88.86,88.92,88.86,88.91,77841.0,86.7263,86.7848,86.7263,86.7751,77841.0
2024-09-24 14:10:00,88.9,88.91,88.86,88.87,61393.0,86.7653,86.7751,86.7263,86.736,61393.0
2024-09-24 14:15:00,88.87,88.87,88.81,88.84,89418.0,86.736,86.736,86.6775,86.7068,89418.0
2024-09-24 14:20:00,88.84,88.9,88.82,88.88,105706.0,86.7068,86.7653,86.6872,86.7458,105706.0
2024-09-24 14:25:00,88.88,88.91,88.85,88.89,85402.0,86.7458,86.7751,86.7165,86.7556,85402.0
2024-09-24 14:30:00,88.89,88.9,88.8,88.89,125798.0,86.7556,86.7653,86.6677,86.7556,125798.0
2024-09-24 14:35:00,88.89,88.91,88.87,88.9,118907.0,86.7556,86.7751,86.736,86.7653,118907.0
2024-09-24 14:40:00,88.9,88.98,88.9,88.98,90498.0,86.7653,86.8434,86.7653,86.8434,90498.0
2024-09-24 14:45:00,88.98,88.99,88.94,88.97,95810.0,86.8434,86.8532,86.8044,86.8336,95810.0
2024-09-24 14:50:00,88.95,88.97,88.9,88.94,102653.0,86.8141,86.8336,86.7653,86.8044,102653.0
2024-09-24 14:55:00,88.94,89.01,88.93,89.0,165428.0,86.8044,86.8727,86.7946,86.8629,165428.0
2024-09-24 15:00:00,88.99,89.03,88.95,89.02,135216.0,86.8532,86.8922,86.8141,86.8824,135216.0
2024-09-24 15:05:00,89.02,89.04,88.96,89.02,99773.0,86.8824,86.902,86.8239,86.8824,99773.0
2024-09-24 15:10:00,89.02,89.08,89.01,89.03,130869.0,86.8824,86.941,86.8727,86.8922,130869.0
2024-09-24 15:15:00,89.03,89.05,88.98,89.02,140479.0,86.8922,86.9117,86.8434,86.8824,140479.0
2024-09-24 15:20:00,89.02,89.05,88.99,89.03,107587.0,86.8824,86.9117,86.8532,86.8922,107587.0
2024-09-24 15:25:00,89.03,89.09,89.01,89.06,126570.0,86.8922,86.9508,86.8727,86.9215,126570.0
2024-09-24 15:30:00,89.06,89.13,88.98,88.98,321378.0,86.9215,86.9898,86.8434,86.8434,321378.0
2024-09-24 15:35:00,88.97,89.0,88.9,88.93,106303.0,86.8336,86.8629,86.7653,86.7946,106303.0
2024-09-24 15:40:00,88.92,88.97,88.89,88.96,206154.0,86.7848,86.8336,86.7556,86.8239,206154.0
2024-09-24 15:45:00,88.95,88.98,88.87,88.88,381813.0,86.8141,86.8434,86.736,86.7458,381813.0
2024-09-24 15:50:00,88.89,88.93,88.81,88.91,390850.0,86.7556,86.7946,86.6775,86.7751,390850.0
2024-09-24 15:55:00,88.91,88.96,88.84,88.86,847781.0,86.7751,86.8239,86.7068,86.7263,847781.0
2024-09-25 09:30:00,88.67,88.94,88.55,88.69,471555.0,86.5408,86.8044,86.4237,86.5604,471555.0
2024-09-25 09:35:00,88.7,88.72,88.42,88.49,164883.0,86.5701,86.5896,86.2968,86.3652,164883.0
2024-09-25 09:40:00,88.5,88.59,88.3,88.34,128963.0,86.3749,86.4628,86.1797,86.2188,128963.0
2024-09-25 09:45:00,88.34,88.39,87.97,88.08,280873.0,86.2188,86.2676,85.8577,85.965,280873.0
2024-09-25 09:50:00,88.08,88.23,88.02,88.2,100075.0,85.965,86.1114,85.9065,86.0821,100075.0
2024-09-25 09:55:00,88.19,88.2,88.02,88.07,115381.0,86.0724,86.0821,85.9065,85.9553,115381.0
2024-09-25 10:00:00,88.07,88.26,88.01,88.25,111590.0,85.9553,86.1407,85.8967,86.1309,111590.0
2024-09-25 10:05:00,88.25,88.25,88.07,88.2,222927.0,86.1309,86.1309,85.9553,86.0821,222927.0
2024-09-25 10:10:00,88.21,88.24,88.0,88.01,98220.0,86.0919,86.1212,85.8869,85.8967,98220.0
2024-09-25 10:15:00,88.02,88.16,87.98,87.99,84478.0,85.9065,86.0431,85.8674,85.8772,84478.0
2024-09-25 10:20:00,87.99,88.04,87.9,88.0,66196.0,85.8772,85.926,85.7893,85.8869,66196.0
2024-09-25 10:25:00,87.99,88.08,87.95,88.05,105811.0,85.8772,85.965,85.8381,85.9357,105811.0
2024-09-25 10:30:00,88.06,88.33,88.06,88.07,186218.0,85.9455,86.209,85.9455,85.9553,186218.0
2024-09-25 10:35:00,88.06,88.2,88.06,88.15,49146.0,85.9455,86.0821,85.9455,86.0333,49146.0
2024-09-25 10:40:00,88.16,88.25,88.07,88.17,47863.0,86.0431,86.1309,85.9553,86.0528,47863.0
2024-09-25 10:45:00,88.17,88.29,88.14,88.23,52488.0,86.0528,86.17,86.0236,86.1114,52488.0
2024-09-25 10:50:00,88.22,88.22,87.97,88.04,141429.0,86.1016,86.1016,85.8577,85.926,141429.0
2024-09-25 10:55:00,88.03,88.14,87.99,88.09,39934.0,85.9162,86.0236,85.8772,85.9748,39934.0
2024-09-25 11:00:00,88.1,88.29,88.09,88.29,58721.0,85.9845,86.17,85.9748,86.17,58721.0
2024-09-25 11:05:00,88.29,88.32,88.17,88.27,123612.0,86.17,86.1992,86.0528,86.1504,123612.0
2024-09-25 11:10:00,88.27,88.35,88.18,88.22,129148.0,86.1504,86.2285,86.0626,86.1016,129148.0
2024-09-25 11:15:00,88.23,88.27,88.18,88.19,55473.0,86.1114,86.1504,86.0626,86.0724,55473.0
2024-09-25 11:20:00,88.19,88.19,88.08,88.11,81698.0,86.0724,86.0724,85.965,85.9943,81698.0
2024-09-25 11:25:00,88.1,88.16,88.04,88.09,84578.0,85.9845,86.0431,85.926,85.9748,84578.0
2024-09-25 11:30:00,88.09,88.14,88.04,88.08,55746.0,85.9748,86.0236,85.926,85.965,55746.0
2024-09-25 11:35:00,88.07,88.08,88.0,88.03,94033.0,85.9553,85.965,85.8869,85.9162,94033.0
2024-09-25 11:40:00,88.03,88.06,87.91,87.97,218218.0,85.9162,85.9455,85.7991,85.8577,218218.0
2024-09-25 11:45:00,87.97,88.01,87.91,87.96,57814.0,85.8577,85.8967,85.7991,85.8479,57814.0
2024-09-25 11:50:00,87.96,87.98,87.91,87.95,83079.0,85.8479,85.8674,85.7991,85.8381,83079.0
2024-09-25 11:55:00,87.95,87.95,87.86,87.89,41653.0,85.8381,85.8381,85.7503,85.7796,41653.0
2024-09-25 12:00:00,87.89,87.91,87.83,87.91,47083.0,85.7796,85.7991,85.721,85.7991,47083.0
2024-09-25 12:05:00,87.91,87.98,87.89,87.95,47907.0,85.7991,85.8674,85.7796,85.8381,47907.0
2024-09-25 12:10:00,87.94,87.96,87.81,87.84,40919.0,85.8284,85.8479,85.7015,85.7308,40919.0
2024-09-25 12:15:00,87.84,87.84,87.55,87.59,271449.0,85.7308,85.7308,85.4477,85.4868,271449.0
2024-09-25 12:20:00,87.59,87.64,87.53,87.56,138634.0,85.4868,85.5356,85.4282,85.4575,138634.0
2024-09-25 12:25:00,87.56,87.62,87.48,87.54,67600.0,85.4575,85.5161,85.3794,85.438,67600.0
2024-09-25 12:30:00,87.53,87.56,87.43,87.54,78432.0,85.4282,85.4575,85.3306,85.438,78432.0
2024-09-25 12:35:00,87.55,87.58,87.43,87.47,68902.0,85.4477,85.477,85.3306,85.3697,68902.0
2024-09-25 12:40:00,87.48,87.5,87.32,87.34,92927.0,85.3794,85.3989,85.2233,85.2428,92927.0
2024-09-25 12:45:00,87.33,87.34,87.18,87.26,72406.0,85.233,85.2428,85.0866,85.1647,72406.0
2024-09-25 12:50:00,87.26,87.3,87.21,87.26,84215.0,85.1647,85.2037,85.1159,85.1647,84215.0
2024-09-25 12:55:00,87.26,87.32,87.2,87.22,276096.0,85.1647,85.2233,85.1061,85.1257,276096.0
2024-09-25 13:00:00,87.22,87.28,87.16,87.25,102735.0,85.1257,85.1842,85.0671,85.1549,102735.0
2024-09-25 13:05:00,87.22,87.29,87.18,87.2,63754.0,85.1257,85.194,85.0866,85.1061,63754.0
2024-09-25 13:10:00,87.2,87.3,87.18,87.29,56719.0,85.1061,85.2037,85.0866,85.194,56719.0
2024-09-25 13:15:00,87.3,87.35,87.19,87.22,174190.0,85.2037,85.2525,85.0964,85.1257,174190.0
2024-09-25 13:20:00,87.21,87.23,87.15,87.17,46206.0,85.1159,85.1354,85.0573,85.0769,46206.0
2024-09-25 13:25:00,87.18,87.19,87.1,87.1,55149.0,85.0866,85.0964,85.0085,85.0085,55149.0
2024-09-25 13:30:00,87.11,87.14,87.07,87.08,49954.0,85.0183,85.0476,84.9793,84.989,49954.0
2024-09-25 13:35:00,87.07,87.11,87.02,87.04,99897.0,84.9793,85.0183,84.9305,84.95,99897.0
2024-09-25 13:40:00,87.05,87.17,87.03,87.16,84271.0,84.9597,85.0769,84.9402,85.0671,84271.0
2024-09-25 13:45:00,87.16,87.19,87.08,87.13,71499.0,85.0671,85.0964,84.989,85.0378,71499.0
2024-09-25 13:50:00,87.13,87.22,87.13,87.18,45837.0,85.0378,85.1257,85.0378,85.0866,45837.0
2024-09-25 13:55:00,87.19,87.2,87.13,87.19,33848.0,85.0964,85.1061,85.0378,85.0964,33848.0
2024-09-25 14:00:00,87.17,87.31,87.17,87.3,147278.0,85.0769,85.2135,85.0769,85.2037,147278.0
2024-09-25 14:05:00,87.31,87.34,87.24,87.28,94639.0,85.2135,85.2428,85.1452,85.1842,94639.0
2024-09-25 14:10:00,87.28,87.3,87.24,87.25,90733.0,85.1842,85.2037,85.1452,85.1549,90733.0
2024-09-25 14:15:00,87.25,87.3,87.21,87.27,112702.0,85.1549,85.2037,85.1159,85.1745,112702.0
2024-09-25 14:20:00,87.27,87.3,87.25,87.26,18607.0,85.1745,85.2037,85.1549,85.1647,18607.0
2024-09-25 14:25:00,87.27,87.33,87.23,87.32,82958.0,85.1745,85.233,85.1354,85.2233,82958.0
2024-09-25 14:30:00,87.32,87.34,87.21,87.26,61792.0,85.2233,85.2428,85.1159,85.1647,61792.0
2024-09-25 14:35:00,87.26,87.31,87.23,87.24,40735.0,85.1647,85.2135,85.1354,85.1452,40735.0
2024-09-25 14:40:00,87.23,87.24,87.13,87.18,59895.0,85.1354,85.1452,85.0378,85.0866,59895.0
2024-09-25 14:45:00,87.17,87.19,87.13,87.17,49962.0,85.0769,85.0964,85.0378,85.0769,49962.0
2024-09-25 14:50:00,87.16,87.24,87.14,87.17,118966.0,85.0671,85.1452,85.0476,85.0769,118966.0
2024-09-25 14:55:00,87.18,87.2,87.14,87.16,60494.0,85.0866,85.1061,85.0476,85.0671,60494.0
2024-09-25 15:00:00,87.17,87.17,87.1,87.14,91159.0,85.0769,85.0769,85.0085,85.0476,91159.0
2024-09-25 15:05:00,87.14,87.17,87.11,87.15,104255.0,85.0476,85.0769,85.0183,85.0573,104255.0
2024-09-25 15:10:00,87.14,87.19,87.13,87.14,68152.0,85.0476,85.0964,85.0378,85.0476,68152.0
2024-09-25 15:15:00,87.15,87.16,87.12,87.13,83348.0,85.0573,85.0671,85.0281,85.0378,83348.0
2024-09-25 15:20:00,87.13,87.2,87.12,87.15,61973.0,85.0378,85.1061,85.0281,85.0573,61973.0
2024-09-25 15:25:00,87.15,87.15,87.09,87.13,108173.0,85.0573,85.0573,84.9988,85.0378,108173.0
2024-09-25 15:30:00,87.12,87.13,87.04,87.11,107070.0,85.0281,85.0378,84.95,85.0183,107070.0
2024-09-25 15:35:00,87.12,87.14,87.08,87.11,81815.0,85.0281,85.0476,84.989,85.0183,81815.0
2024-09-25 15:40:00,87.1,87.11,87.02,87.07,169913.0,85.0085,85.0183,84.9305,84.9793,169913.0
2024-09-25 15:45:00,87.07,87.1,87.03,87.06,192675.0,84.9793,85.0085,84.9402,84.9695,192675.0
2024-09-25 15:50:00,87.06,87.14,86.98,87.13,397432.0,84.9695,85.0476,84.8914,85.0378,397432.0
2024-09-25 15:55:00,87.12,87.24,87.11,87.19,1195788.0,85.0281,85.1452,85.0183,85.0964,1195788.0
2024-09-26 09:30:00,85.22,86.23,85.19,85.99,1304333.0,83.1737,84.1594,83.1444,83.9252,1304333.0
2024-09-26 09:35:00,85.97,86.49,85.95,86.14,751428.0,83.9057,84.4132,83.8862,84.0716,751428.0
2024-09-26 09:40:00,86.12,86.34,85.99,86.06,686293.0,84.0521,84.2668,83.9252,83.9935,686293.0
2024-09-26 09:45:00,86.06,86.21,85.95,86.1,610426.0,83.9935,84.1399,83.8862,84.0326,610426.0
2024-09-26 09:50:00,86.1,86.12,85.86,85.89,502037.0,84.0326,84.0521,83.7983,83.8276,502037.0
2024-09-26 09:55:00,85.9,85.98,85.7,85.8,409212.0,83.8374,83.9154,83.6422,83.7398,409212.0
2024-09-26 10:00:00,85.8,86.24,85.78,85.87,312800.0,83.7398,84.1692,83.7202,83.8081,312800.0
2024-09-26 10:05:00,85.89,86.03,85.84,85.93,291215.0,83.8276,83.9642,83.7788,83.8666,291215.0
2024-09-26 10:10:00,85.93,86.19,85.91,86.14,197968.0,83.8666,84.1204,83.8471,84.0716,197968.0
2024-09-26 10:15:00,86.16,86.18,85.93,85.94,178585.0,84.0911,84.1106,83.8666,83.8764,178585.0
2024-09-26 10:20:00,85.94,86.19,85.94,86.18,182101.0,83.8764,84.1204,83.8764,84.1106,182101.0
2024-09-26 10:25:00,86.18,86.38,86.13,86.34,207917.0,84.1106,84.3058,84.0618,84.2668,207917.0
2024-09-26 10:30:00,86.35,86.58,86.31,86.41,318708.0,84.2766,84.501,84.2375,84.3351,318708.0
2024-09-26 10:35:00,86.42,86.42,86.16,86.19,523249.0,84.3449,84.3449,84.0911,84.1204,523249.0
2024-09-26 10:40:00,86.19,86.2,85.96,86.02,213854.0,84.1204,84.1302,83.8959,83.9545,213854.0
2024-09-26 10:45:00,86.03,86.13,85.97,85.99,192971.0,83.9642,84.0618,83.9057,83.9252,192971.0
2024-09-26 10:50:00,85.98,85.99,85.73,85.92,179438.0,83.9154,83.9252,83.6714,83.8569,179438.0
2024-09-26 10:55:00,85.93,85.96,85.83,85.92,132886.0,83.8666,83.8959,83.769,83.8569,132886.0
2024-09-26 11:00:00,85.93,85.93,85.68,85.82,226361.0,83.8666,83.8666,83.6226,83.7593,226361.0
2024-09-26 11:05:00,85.82,85.88,85.7,85.77,186873.0,83.7593,83.8178,83.6422,83.7105,186873.0
2024-09-26 11:10:00,85.77,85.79,85.55,85.63,171464.0,83.7105,83.73,83.4958,83.5738,171464.0
2024-09-26 11:15:00,85.63,85.64,85.5,85.63,116317.0,83.5738,83.5836,83.447,83.5738,116317.0
2024-09-26 11:20:00,85.64,85.69,85.51,85.67,162979.0,83.5836,83.6324,83.4567,83.6129,162979.0
2024-09-26 11:25:00,85.66,85.9,85.64,85.81,193083.0,83.6031,83.8374,83.5836,83.7495,193083.0
2024-09-26 11:30:00,85.81,85.98,85.8,85.87,230974.0,83.7495,83.9154,83.7398,83.8081,230974.0
2024-09-26 11:35:00,85.86,85.91,85.65,85.7,456060.0,83.7983,83.8471,83.5934,83.6422,456060.0
2024-09-26 11:40:00,85.7,85.75,85.57,85.66,404646.0,83.6422,83.691,83.5153,83.6031,404646.0
2024-09-26 11:45:00,85.66,85.7,85.56,85.67,120748.0,83.6031,83.6422,83.5055,83.6129,120748.0
2024-09-26 11:50:00,85.67,85.75,85.6,85.73,145646.0,83.6129,83.691,83.5446,83.6714,145646.0
2024-09-26 11:55:00,85.73,85.89,85.73,85.85,117131.0,83.6714,83.8276,83.6714,83.7886,117131.0
2024-09-26 12:00:00,85.85,85.9,85.73,85.76,452525.0,83.7886,83.8374,83.6714,83.7007,452525.0
2024-09-26 12:05:00,85.77,85.79,85.6,85.65,296877.0,83.7105,83.73,83.5446,83.5934,296877.0
2024-09-26 12:10:00,85.65,85.76,85.64,85.73,82872.0,83.5934,83.7007,83.5836,83.6714,82872.0
2024-09-26 12:15:00,85.73,85.82,85.66,85.81,245218.0,83.6714,83.7593,83.6031,83.7495,245218.0
2024-09-26 12:20:00,85.81,85.83,85.73,85.77,58086.0,83.7495,83.769,83.6714,83.7105,58086.0
2024-09-26 12:25:00,85.77,85.85,85.67,85.69,98742.0,83.7105,83.7886,83.6129,83.6324,98742.0
2024-09-26 12:30:00,85.69,85.7,85.56,85.58,103363.0,83.6324,83.6422,83.5055,83.525,103363.0
2024-09-26 12:35:00,85.57,85.62,85.47,85.56,88910.0,83.5153,83.5641,83.4177,83.5055,88910.0
2024-09-26 12:40:00,85.57,85.72,85.55,85.66,96574.0,83.5153,83.6617,83.4958,83.6031,96574.0
2024-09-26 12:45:00,85.67,85.77,85.64,85.7,88363.0,83.6129,83.7105,83.5836,83.6422,88363.0
2024-09-26 12:50:00,85.7,85.72,85.63,85.66,122825.0,83.6422,83.6617,83.5738,83.6031,122825.0
2024-09-26 12:55:00,85.66,85.68,85.58,85.6,128704.0,83.6031,83.6226,83.525,83.5446,128704.0
2024-09-26 13:00:00,85.59,85.77,85.59,85.76,98284.0,83.5348,83.7105,83.5348,83.7007,98284.0
2024-09-26 13:05:00,85.75,85.82,85.72,85.77,72676.0,83.691,83.7593,83.6617,83.7105,72676.0
2024-09-26 13:10:00,85.77,85.77,85.68,85.73,62021.0,83.7105,83.7105,83.6226,83.6714,62021.0
2024-09-26 13:15:00,85.73,85.74,85.52,85.55,119849.0,83.6714,83.6812,83.4665,83.4958,119849.0
2024-09-26 13:20:00,85.56,85.63,85.53,85.59,71326.0,83.5055,83.5738,83.4762,83.5348,71326.0
2024-09-26 13:25:00,85.59,85.67,85.56,85.66,139380.0,83.5348,83.6129,83.5055,83.6031,139380.0
2024-09-26 13:30:00,85.67,85.73,85.63,85.64,127348.0,83.6129,83.6714,83.5738,83.5836,127348.0
2024-09-26 13:35:00,85.64,85.68,85.57,85.66,114224.0,83.5836,83.6226,83.5153,83.6031,114224.0
2024-09-26 13:40:00,85.65,85.7,85.59,85.67,119099.0,83.5934,83.6422,83.5348,83.6129,119099.0
2024-09-26 13:45:00,85.67,85.78,85.65,85.7,135812.0,83.6129,83.7202,83.5934,83.6422,135812.0
2024-09-26 13:50:00,85.69,85.69,85.58,85.59,310067.0,83.6324,83.6324,83.525,83.5348,310067.0
2024-09-26 13:55:00,85.6,85.72,85.6,85.67,125061.0,83.5446,83.6617,83.5446,83.6129,125061.0
2024-09-26 14:00:00,85.67,85.75,85.67,85.72,93049.0,83.6129,83.691,83.6129,83.6617,93049.0
2024-09-26 14:05:00,85.72,85.76,85.65,85.66,88712.0,83.6617,83.7007,83.5934,83.6031,88712.0
2024-09-26 14:10:00,85.67,85.73,85.64,85.7,138696.0,83.6129,83.6714,83.5836,83.6422,138696.0
2024-09-26 14:15:00,85.71,85.75,85.67,85.73,97153.0,83.6519,83.691,83.6129,83.6714,97153.0
2024-09-26 14:20:00,85.75,85.76,85.66,85.66,80352.0,83.691,83.7007,83.6031,83.6031,80352.0
2024-09-26 14:25:00,85.65,85.73,85.64,85.68,113844.0,83.5934,83.6714,83.5836,83.6226,113844.0
2024-09-26 14:30:00,85.68,85.76,85.67,85.74,148521.0,83.6226,83.7007,83.6129,83.6812,148521.0
2024-09-26 14:35:00,85.73,85.73,85.63,85.69,60280.0,83.6714,83.6714,83.5738,83.6324,60280.0
2024-09-26 14:40:00,85.68,85.71,85.64,85.68,82586.0,83.6226,83.6519,83.5836,83.6226,82586.0
2024-09-26 14:45:00,85.67,85.69,85.64,85.67,115109.0,83.6129,83.6324,83.5836,83.6129,115109.0
2024-09-26 14:50:00,85.67,85.68,85.57,85.6,114555.0,83.6129,83.6226,83.5153,83.5446,114555.0
2024-09-26 14:55:00,85.6,85.61,85.56,85.58,97834.0,83.5446,83.5543,83.5055,83.525,97834.0
2024-09-26 15:00:00,85.59,85.62,85.53,85.56,109592.0,83.5348,83.5641,83.4762,83.5055,109592.0
2024-09-26 15:05:00,85.55,85.55,85.49,85.52,120680.0,83.4958,83.4958,83.4372,83.4665,120680.0
2024-09-26 15:10:00,85.53,85.6,85.51,85.51,110270.0,83.4762,83.5446,83.4567,83.4567,110270.0
2024-09-26 15:15:00,85.52,85.56,85.45,85.47,141698.0,83.4665,83.5055,83.3982,83.4177,141698.0
2024-09-26 15:20:00,85.48,85.54,85.47,85.5,153940.0,83.4274,83.486,83.4177,83.447,153940.0
2024-09-26 15:25:00,85.5,85.5,85.43,85.46,308702.0,83.447,83.447,83.3786,83.4079,308702.0
2024-09-26 15:30:00,85.47,85.48,85.25,85.25,343343.0,83.4177,83.4274,83.203,83.203,343343.0
2024-09-26 15:35:00,85.25,85.37,85.22,85.37,265212.0,83.203,83.3201,83.1737,83.3201,265212.0
2024-09-26 15:40:00,85.36,85.37,85.21,85.26,330122.0,83.3103,83.3201,83.1639,83.2127,330122.0
2024-09-26 15:45:00,85.27,85.3,85.17,85.19,464315.0,83.2225,83.2518,83.1249,83.1444,464315.0
2024-09-26 15:50:00,85.2,85.35,85.19,85.34,616631.0,83.1542,83.3006,83.1444,83.2908,616631.0
2024-09-26 15:55:00,85.33,85.49,85.33,85.42,1727974.0,83.281,83.4372,83.281,83.3689,1727974.0
2024-09-27 09:30:00,85.75,86.18,85.75,86.14,596454.0,83.691,84.1106,83.691,84.0716,596454.0
2024-09-27 09:35:00,86.14,86.35,86.03,86.2,236863.0,84.0716,84.2766,83.9642,84.1302,236863.0
2024-09-27 09:40:00,86.19,86.32,86.07,86.19,342755.0,84.1204,84.2473,84.0033,84.1204,342755.0
2024-09-27 09:45:00,86.19,86.27,86.09,86.22,216631.0,84.1204,84.1985,84.0228,84.1497,216631.0
2024-09-27 09:50:00,86.22,86.42,86.13,86.38,221151.0,84.1497,84.3449,84.0618,84.3058,221151.0
2024-09-27 09:55:00,86.38,86.41,86.25,86.41,131511.0,84.3058,84.3351,84.179,84.3351,131511.0
2024-09-27 10:00:00,86.4,86.55,86.26,86.4,281277.0,84.3254,84.4717,84.1887,84.3254,281277.0
2024-09-27 10:05:00,86.4,86.45,86.23,86.38,162155.0,84.3254,84.3741,84.1594,84.3058,162155.0
2024-09-27 10:10:00,86.37,86.65,86.34,86.64,142998.0,84.2961,84.5693,84.2668,84.5596,142998.0
2024-09-27 10:15:00,86.63,86.74,86.54,86.72,184144.0,84.5498,84.6572,84.462,84.6377,184144.0
2024-09-27 10:20:00,86.72,86.83,86.7,86.75,123403.0,84.6377,84.745,84.6181,84.6669,123403.0
2024-09-27 10:25:00,86.76,86.84,86.7,86.72,117313.0,84.6767,84.7548,84.6181,84.6377,117313.0
2024-09-27 10:30:00,86.73,86.87,86.73,86.81,133920.0,84.6474,84.7841,84.6474,84.7255,133920.0
2024-09-27 10:35:00,86.81,86.9,86.76,86.8,88608.0,84.7255,84.8133,84.6767,84.7157,88608.0
2024-09-27 10:40:00,86.8,86.8,86.68,86.76,86952.0,84.7157,84.7157,84.5986,84.6767,86952.0
2024-09-27 10:45:00,86.76,86.94,86.75,86.88,171610.0,84.6767,84.8524,84.6669,84.7938,171610.0
2024-09-27 10:50:00,86.88,87.04,86.88,86.92,177472.0,84.7938,84.95,84.7938,84.8329,177472.0
2024-09-27 10:55:00,86.91,86.97,86.82,86.84,106341.0,84.8231,84.8817,84.7353,84.7548,106341.0
2024-09-27 11:00:00,86.84,86.93,86.82,86.85,96514.0,84.7548,84.8426,84.7353,84.7645,96514.0
2024-09-27 11:05:00,86.85,86.93,86.77,86.78,82027.0,84.7645,84.8426,84.6865,84.6962,82027.0
2024-09-27 11:10:00,86.79,86.93,86.79,86.91,70964.0,84.706,84.8426,84.706,84.8231,70964.0
2024-09-27 11:15:00,86.9,86.93,86.83,86.84,102380.0,84.8133,84.8426,84.745,84.7548,102380.0
2024-09-27 11:20:00,86.83,86.89,86.8,86.87,79285.0,84.745,84.8036,84.7157,84.7841,79285.0
2024-09-27 11:25:00,86.88,86.88,86.79,86.83,89868.0,84.7938,84.7938,84.706,84.745,89868.0
2024-09-27 11:30:00,86.82,86.92,86.81,86.84,84784.0,84.7353,84.8329,84.7255,84.7548,84784.0
2024-09-27 11:35:00,86.85,86.85,86.7,86.75,68341.0,84.7645,84.7645,84.6181,84.6669,68341.0
2024-09-27 11:40:00,86.75,86.8,86.69,86.8,52410.0,84.6669,84.7157,84.6084,84.7157,52410.0
2024-09-27 11:45:00,86.79,87.04,86.78,87.04,136146.0,84.706,84.95,84.6962,84.95,136146.0
2024-09-27 11:50:00,87.04,87.05,86.93,86.95,134773.0,84.95,84.9597,84.8426,84.8621,134773.0
2024-09-27 11:55:00,86.95,86.99,86.86,86.9,91097.0,84.8621,84.9012,84.7743,84.8133,91097.0
2024-09-27 12:00:00,86.9,86.9,86.72,86.73,109121.0,84.8133,84.8133,84.6377,84.6474,109121.0
2024-09-27 12:05:00,86.72,86.79,86.7,86.79,150202.0,84.6377,84.706,84.6181,84.706,150202.0
2024-09-27 12:10:00,86.8,86.89,86.68,86.82,941248.0,84.7157,84.8036,84.5986,84.7353,941248.0
2024-09-27 12:15:00,86.83,86.89,86.8,86.83,83608.0,84.745,84.8036,84.7157,84.745,83608.0
2024-09-27 12:20:00,86.85,86.86,86.76,86.76,71379.0,84.7645,84.7743,84.6767,84.6767,71379.0
2024-09-27 12:25:00,86.77,86.77,86.59,86.61,205902.0,84.6865,84.6865,84.5108,84.5303,205902.0
2024-09-27 12:30:00,86.6,86.67,86.57,86.61,89015.0,84.5205,84.5889,84.4913,84.5303,89015.0
2024-09-27 12:35:00,86.59,86.74,86.59,86.7,58586.0,84.5108,84.6572,84.5108,84.6181,58586.0
2024-09-27 12:40:00,86.7,86.72,86.65,86.66,49869.0,84.6181,84.6377,84.5693,84.5791,49869.0
2024-09-27 12:45:00,86.67,86.7,86.56,86.56,82588.0,84.5889,84.6181,84.4815,84.4815,82588.0
2024-09-27 12:50:00,86.56,86.7,86.56,86.69,69614.0,84.4815,84.6181,84.4815,84.6084,69614.0
2024-09-27 12:55:00,86.69,86.76,86.68,86.71,21679.0,84.6084,84.6767,84.5986,84.6279,21679.0
2024-09-27 13:00:00,86.71,86.74,86.66,86.69,39736.0,84.6279,84.6572,84.5791,84.6084,39736.0
2024-09-27 13:05:00,86.68,86.71,86.6,86.62,52848.0,84.5986,84.6279,84.5205,84.5401,52848.0
2024-09-27 13:10:00,86.62,86.65,86.58,86.64,37017.0,84.5401,84.5693,84.501,84.5596,37017.0
2024-09-27 13:15:00,86.64,86.64,86.57,86.59,41694.0,84.5596,84.5596,84.4913,84.5108,41694.0
2024-09-27 13:20:00,86.6,86.6,86.46,86.46,80184.0,84.5205,84.5205,84.3839,84.3839,80184.0
2024-09-27 13:25:00,86.45,86.51,86.43,86.5,52927.0,84.3741,84.4327,84.3546,84.4229,52927.0
2024-09-27 13:30:00,86.5,86.51,86.4,86.47,51874.0,84.4229,84.4327,84.3254,84.3937,51874.0
2024-09-27 13:35:00,86.47,86.48,86.34,86.34,78780.0,84.3937,84.4034,84.2668,84.2668,78780.0
2024-09-27 13:40:00,86.34,86.44,86.32,86.43,91245.0,84.2668,84.3644,84.2473,84.3546,91245.0
2024-09-27 13:45:00,86.43,86.53,86.4,86.48,49224.0,84.3546,84.4522,84.3254,84.4034,49224.0
2024-09-27 13:50:00,86.48,86.53,86.47,86.5,51633.0,84.4034,84.4522,84.3937,84.4229,51633.0
2024-09-27 13:55:00,86.5,86.52,86.46,86.51,48309.0,84.4229,84.4425,84.3839,84.4327,48309.0
2024-09-27 14:00:00,86.5,86.56,86.44,86.56,49543.0,84.4229,84.4815,84.3644,84.4815,49543.0
2024-09-27 14:05:00,86.56,86.61,86.54,86.6,27913.0,84.4815,84.5303,84.462,84.5205,27913.0
2024-09-27 14:10:00,86.6,86.75,86.59,86.74,64708.0,84.5205,84.6669,84.5108,84.6572,64708.0
2024-09-27 14:15:00,86.74,86.78,86.68,86.7,64833.0,84.6572,84.6962,84.5986,84.6181,64833.0
2024-09-27 14:20:00,86.7,86.75,86.7,86.72,52001.0,84.6181,84.6669,84.6181,84.6377,52001.0
2024-09-27 14:25:00,86.72,86.78,86.67,86.74,235768.0,84.6377,84.6962,84.5889,84.6572,235768.0
2024-09-27 14:30:00,86.74,86.79,86.65,86.74,95036.0,84.6572,84.706,84.5693,84.6572,95036.0
2024-09-27 14:35:00,86.74,86.82,86.73,86.77,80511.0,84.6572,84.7353,84.6474,84.6865,80511.0
2024-09-27 14:40:00,86.77,86.78,86.71,86.75,98569.0,84.6865,84.6962,84.6279,84.6669,98569.0
2024-09-27 14:45:00,86.76,86.84,86.76,86.81,72916.0,84.6767,84.7548,84.6767,84.7255,72916.0
2024-09-27 14:50:00,86.81,86.88,86.79,86.87,194568.0,84.7255,84.7938,84.706,84.7841,194568.0
2024-09-27 14:55:00,86.87,86.97,86.86,86.95,84397.0,84.7841,84.8817,84.7743,84.8621,84397.0
2024-09-27 15:00:00,86.95,87.07,86.94,87.02,309262.0,84.8621,84.9793,84.8524,84.9305,309262.0
2024-09-27 15:05:00,87.03,87.03,86.95,86.98,117540.0,84.9402,84.9402,84.8621,84.8914,117540.0
2024-09-27 15:10:00,86.98,87.05,86.97,87.04,131246.0,84.8914,84.9597,84.8817,84.95,131246.0
2024-09-27 15:15:00,87.03,87.14,87.03,87.06,169253.0,84.9402,85.0476,84.9402,84.9695,169253.0
2024-09-27 15:20:00,87.06,87.09,87.0,87.04,129613.0,84.9695,84.9988,84.9109,84.95,129613.0
2024-09-27 15:25:00,87.04,87.07,86.98,87.01,81422.0,84.95,84.9793,84.8914,84.9207,81422.0
2024-09-27 15:30:00,87.0,87.12,87.0,87.08,100536.0,84.9109,85.0281,84.9109,84.989,100536.0
2024-09-27 15:35:00,87.08,87.14,87.06,87.11,159483.0,84.989,85.0476,84.9695,85.0183,159483.0
2024-09-27 15:40:00,87.11,87.18,87.08,87.18,206743.0,85.0183,85.0866,84.989,85.0866,206743.0
2024-09-27 15:45:00,87.18,87.32,87.17,87.29,617361.0,85.0866,85.2233,85.0769,85.194,617361.0
2024-09-27 15:50:00,87.28,87.29,87.16,87.19,392567.0,85.1842,85.194,85.0671,85.0964,392567.0
2024-09-27 15:55:00,87.19,87.23,87.14,87.14,1531160.0,85.0964,85.1354,85.0476,85.0476,1531160.0
2024-09-30 09:30:00,87.03,87.17,86.77,86.87,568679.0,84.9402,85.0769,84.6865,84.7841,568679.0
2024-09-30 09:35:00,86.88,86.93,86.62,86.64,193524.0,84.7938,84.8426,84.5401,84.5596,193524.0
2024-09-30 09:40:00,86.68,86.84,86.54,86.66,224193.0,84.5986,84.7548,84.462,84.5791,224193.0
2024-09-30 09:45:00,86.66,86.94,86.63,86.8,317215.0,84.5791,84.8524,84.5498,84.7157,317215.0
2024-09-30 09:50:00,86.8,86.81,86.52,86.63,84898.0,84.7157,84.7255,84.4425,84.5498,84898.0
2024-09-30 09:55:00,86.63,86.8,86.62,86.72,187867.0,84.5498,84.7157,84.5401,84.6377,187867.0
2024-09-30 10:00:00,86.69,86.97,86.64,86.95,104756.0,84.6084,84.8817,84.5596,84.8621,104756.0
2024-09-30 10:05:00,86.94,87.22,86.92,87.16,128361.0,84.8524,85.1257,84.8329,85.0671,128361.0
2024-09-30 10:10:00,87.17,87.37,87.04,87.37,118940.0,85.0769,85.2721,84.95,85.2721,118940.0
2024-09-30 10:15:00,87.37,87.55,87.34,87.5,175792.0,85.2721,85.4477,85.2428,85.3989,175792.0
2024-09-30 10:20:00,87.51,87.56,87.42,87.47,118619.0,85.4087,85.4575,85.3209,85.3697,118619.0
2024-09-30 10:25:00,87.48,87.5,87.24,87.29,123419.0,85.3794,85.3989,85.1452,85.194,123419.0
2024-09-30 10:30:00,87.3,87.45,87.27,87.35,94436.0,85.2037,85.3501,85.1745,85.2525,94436.0
2024-09-30 10:35:00,87.34,87.5,87.33,87.45,169845.0,85.2428,85.3989,85.233,85.3501,169845.0
2024-09-30 10:40:00,87.45,87.81,87.45,87.77,148345.0,85.3501,85.7015,85.3501,85.6625,148345.0
2024-09-30 10:45:00,87.77,87.91,87.72,87.87,104716.0,85.6625,85.7991,85.6137,85.7601,104716.0
2024-09-30 10:50:00,87.88,87.92,87.74,87.92,101332.0,85.7698,85.8089,85.6332,85.8089,101332.0
2024-09-30 10:55:00,87.92,87.96,87.72,87.77,108107.0,85.8089,85.8479,85.6137,85.6625,108107.0
2024-09-30 11:00:00,87.77,87.84,87.66,87.73,111007.0,85.6625,85.7308,85.5551,85.6234,111007.0
2024-09-30 11:05:00,87.72,87.78,87.69,87.76,165691.0,85.6137,85.6722,85.5844,85.6527,165691.0
2024-09-30 11:10:00,87.77,87.8,87.66,87.7,99453.0,85.6625,85.6917,85.5551,85.5941,99453.0
2024-09-30 11:15:00,87.7,87.71,87.53,87.59,149350.0,85.5941,85.6039,85.4282,85.4868,149350.0
2024-09-30 11:20:00,87.6,87.62,87.46,87.51,172036.0,85.4965,85.5161,85.3599,85.4087,172036.0
2024-09-30 11:25:00,87.5,87.52,87.2,87.23,190155.0,85.3989,85.4185,85.1061,85.1354,190155.0
2024-09-30 11:30:00,87.24,87.27,87.12,87.26,139146.0,85.1452,85.1745,85.0281,85.1647,139146.0
2024-09-30 11:35:00,87.25,87.4,87.24,87.36,222579.0,85.1549,85.3013,85.1452,85.2623,222579.0
2024-09-30 11:40:00,87.36,87.39,87.27,87.35,90106.0,85.2623,85.2916,85.1745,85.2525,90106.0
2024-09-30 11:45:00,87.35,87.43,87.28,87.34,53307.0,85.2525,85.3306,85.1842,85.2428,53307.0
2024-09-30 11:50:00,87.33,87.38,87.28,87.38,44727.0,85.233,85.2818,85.1842,85.2818,44727.0
2024-09-30 11:55:00,87.37,87.41,87.32,87.32,46266.0,85.2721,85.3111,85.2233,85.2233,46266.0
2024-09-30 12:00:00,87.33,87.39,87.32,87.34,56633.0,85.233,85.2916,85.2233,85.2428,56633.0
2024-09-30 12:05:00,87.34,87.47,87.34,87.41,123087.0,85.2428,85.3697,85.2428,85.3111,123087.0
2024-09-30 12:10:00,87.41,87.53,87.4,87.53,107036.0,85.3111,85.4282,85.3013,85.4282,107036.0
2024-09-30 12:15:00,87.53,87.54,87.41,87.42,80308.0,85.4282,85.438,85.3111,85.3209,80308.0
2024-09-30 12:20:00,87.42,87.45,87.39,87.42,39689.0,85.3209,85.3501,85.2916,85.3209,39689.0
2024-09-30 12:25:00,87.42,87.45,87.36,87.37,25725.0,85.3209,85.3501,85.2623,85.2721,25725.0
2024-09-30 12:30:00,87.38,87.43,87.37,87.42,20474.0,85.2818,85.3306,85.2721,85.3209,20474.0
2024-09-30 12:35:00,87.42,87.49,87.42,87.47,18735.0,85.3209,85.3892,85.3209,85.3697,18735.0
2024-09-30 12:40:00,87.48,87.49,87.37,87.4,27095.0,85.3794,85.3892,85.2721,85.3013,27095.0
2024-09-30 12:45:00,87.41,87.42,87.3,87.33,43058.0,85.3111,85.3209,85.2037,85.233,43058.0
2024-09-30 12:50:00,87.33,87.33,87.23,87.27,27027.0,85.233,85.233,85.1354,85.1745,27027.0
2024-09-30 12:55:00,87.26,87.35,87.26,87.34,42329.0,85.1647,85.2525,85.1647,85.2428,42329.0
2024-09-30 13:00:00,87.34,87.43,87.3,87.41,54282.0,85.2428,85.3306,85.2037,85.3111,54282.0
2024-09-30 13:05:00,87.42,87.46,87.4,87.43,35949.0,85.3209,85.3599,85.3013,85.3306,35949.0
2024-09-30 13:10:00,87.44,87.49,87.39,87.49,68097.0,85.3404,85.3892,85.2916,85.3892,68097.0
2024-09-30 13:15:00,87.48,87.49,87.4,87.44,41738.0,85.3794,85.3892,85.3013,85.3404,41738.0
2024-09-30 13:20:00,87.45,87.46,87.32,87.34,35259.0,85.3501,85.3599,85.2233,85.2428,35259.0
2024-09-30 13:25:00,87.34,87.45,87.34,87.44,29053.0,85.2428,85.3501,85.2428,85.3404,29053.0
2024-09-30 13:30:00,87.44,87.49,87.42,87.48,43401.0,85.3404,85.3892,85.3209,85.3794,43401.0
2024-09-30 13:35:00,87.47,87.5,87.42,87.45,39494.0,85.3697,85.3989,85.3209,85.3501,39494.0
2024-09-30 13:40:00,87.45,87.46,87.39,87.44,71632.0,85.3501,85.3599,85.2916,85.3404,71632.0
2024-09-30 13:45:00,87.43,87.47,87.35,87.38,114589.0,85.3306,85.3697,85.2525,85.2818,114589.0
2024-09-30 13:50:00,87.38,87.46,87.35,87.43,25505.0,85.2818,85.3599,85.2525,85.3306,25505.0
2024-09-30 13:55:00,87.44,87.48,87.36,87.41,76456.0,85.3404,85.3794,85.2623,85.3111,76456.0
2024-09-30 14:00:00,87.41,87.43,87.29,87.33,34830.0,85.3111,85.3306,85.194,85.233,34830.0
2024-09-30 14:05:00,87.33,87.35,87.22,87.25,49793.0,85.233,85.2525,85.1257,85.1549,49793.0
2024-09-30 14:10:00,87.25,87.26,87.06,87.1,82151.0,85.1549,85.1647,84.9695,85.0085,82151.0
2024-09-30 14:15:00,87.09,87.15,86.98,86.98,96423.0,84.9988,85.0573,84.8914,84.8914,96423.0
2024-09-30 14:20:00,86.97,87.03,86.91,86.95,90964.0,84.8817,84.9402,84.8231,84.8621,90964.0
2024-09-30 14:25:00,86.95,87.14,86.92,87.13,70452.0,84.8621,85.0476,84.8329,85.0378,70452.0
2024-09-30 14:30:00,87.13,87.22,87.01,87.14,162730.0,85.0378,85.1257,84.9207,85.0476,162730.0
2024-09-30 14:35:00,87.13,87.31,87.13,87.29,69268.0,85.0378,85.2135,85.0378,85.194,69268.0
2024-09-30 14:40:00,87.28,87.36,87.28,87.32,107223.0,85.1842,85.2623,85.1842,85.2233,107223.0
2024-09-30 14:45:00,87.31,87.4,87.31,87.34,36970.0,85.2135,85.3013,85.2135,85.2428,36970.0
2024-09-30 14:50:00,87.34,87.47,87.31,87.47,31499.0,85.2428,85.3697,85.2135,85.3697,31499.0
2024-09-30 14:55:00,87.47,87.51,87.45,87.46,50932.0,85.3697,85.4087,85.3501,85.3599,50932.0
2024-09-30 15:00:00,87.46,87.48,87.38,87.42,80930.0,85.3599,85.3794,85.2818,85.3209,80930.0
2024-09-30 15:05:00,87.42,87.44,87.37,87.41,65718.0,85.3209,85.3404,85.2721,85.3111,65718.0
2024-09-30 15:10:00,87.4,87.41,87.28,87.28,79745.0,85.3013,85.3111,85.1842,85.1842,79745.0
2024-09-30 15:15:00,87.28,87.38,87.27,87.34,107168.0,85.1842,85.2818,85.1745,85.2428,107168.0
2024-09-30 15:20:00,87.34,87.42,87.33,87.41,54082.0,85.2428,85.3209,85.233,85.3111,54082.0
2024-09-30 15:25:00,87.42,87.45,87.39,87.44,55174.0,85.3209,85.3501,85.2916,85.3404,55174.0
2024-09-30 15:30:00,87.43,87.45,87.36,87.42,52420.0,85.3306,85.3501,85.2623,85.3209,52420.0
2024-09-30 15:35:00,87.42,87.56,87.41,87.53,96826.0,85.3209,85.4575,85.3111,85.4282,96826.0
2024-09-30 15:40:00,87.53,87.56,87.46,87.54,96902.0,85.4282,85.4575,85.3599,85.438,96902.0
2024-09-30 15:45:00,87.54,87.59,87.48,87.5,264706.0,85.438,85.4868,85.3794,85.3989,264706.0
2024-09-30 15:50:00,87.5,87.79,87.45,87.68,489173.0,85.3989,85.682,85.3501,85.5746,489173.0
2024-09-30 15:55:00,87.68,87.9,87.68,87.8,959559.0,85.5746,85.7893,85.5746,85.6917,959559.0
2024-10-01 09:30:00,87.04,87.43,86.9,87.38,738859.0,84.95,85.3306,84.8133,85.2818,738859.0
2024-10-01 09:35:00,87.39,88.25,87.34,88.24,1140047.0,85.2916,86.1309,85.2428,86.1212,1140047.0
2024-10-01 09:40:00,88.24,88.38,87.99,88.1,761776.0,86.1212,86.2578,85.8772,85.9845,761776.0
2024-10-01 09:45:00,88.08,88.74,87.94,88.73,862131.0,85.965,86.6092,85.8284,86.5994,862131.0
2024-10-01 09:50:00,88.74,89.08,88.58,89.03,618074.0,86.6092,86.941,86.453,86.8922,618074.0
2024-10-01 09:55:00,89.03,89.1,88.82,88.98,753894.0,86.8922,86.9605,86.6872,86.8434,753894.0
2024-10-01 10:00:00,88.98,89.39,88.77,89.36,745869.0,86.8434,87.2436,86.6384,87.2143,745869.0
2024-10-01 10:05:00,89.35,89.35,88.95,88.95,717387.0,87.2045,87.2045,86.8141,86.8141,717387.0
2024-10-01 10:10:00,88.94,89.08,88.83,89.01,617538.0,86.8044,86.941,86.697,86.8727,617538.0
2024-10-01 10:15:00,89.01,89.06,88.72,88.8,727679.0,86.8727,86.9215,86.5896,86.6677,727679.0
2024-10-01 10:20:00,88.8,89.44,88.78,89.34,953741.0,86.6677,87.2924,86.6482,87.1948,953741.0
2024-10-01 10:25:00,89.32,89.34,88.99,89.11,201987.0,87.1752,87.1948,86.8532,86.9703,201987.0
2024-10-01 10:30:00,89.13,89.41,89.0,89.34,378568.0,86.9898,87.2631,86.8629,87.1948,378568.0
2024-10-01 10:35:00,89.32,89.38,89.19,89.35,250403.0,87.1752,87.2338,87.0484,87.2045,250403.0
2024-10-01 10:40:00,89.34,89.46,89.32,89.41,248549.0,87.1948,87.3119,87.1752,87.2631,248549.0
2024-10-01 10:45:00,89.39,89.56,89.35,89.49,224966.0,87.2436,87.4095,87.2045,87.3412,224966.0
2024-10-01 10:50:00,89.49,89.51,89.34,89.44,199632.0,87.3412,87.3607,87.1948,87.2924,199632.0
2024-10-01 10:55:00,89.43,89.61,89.37,89.6,335096.0,87.2826,87.4583,87.224,87.4485,335096.0
2024-10-01 11:00:00,89.6,89.73,89.56,89.63,401196.0,87.4485,87.5754,87.4095,87.4778,401196.0
2024-10-01 11:05:00,89.63,89.63,89.32,89.43,296121.0,87.4778,87.4778,87.1752,87.2826,296121.0
2024-10-01 11:10:00,89.42,89.52,89.4,89.47,244083.0,87.2728,87.3704,87.2533,87.3216,244083.0
2024-10-01 11:15:00,89.47,89.61,89.44,89.54,215502.0,87.3216,87.4583,87.2924,87.39,215502.0
2024-10-01 11:20:00,89.54,89.69,89.46,89.65,195183.0,87.39,87.5364,87.3119,87.4973,195183.0
2024-10-01 11:25:00,89.65,89.7,89.57,89.61,231734.0,87.4973,87.5461,87.4192,87.4583,231734.0
2024-10-01 11:30:00,89.59,89.79,89.58,89.72,242144.0,87.4388,87.6339,87.429,87.5656,242144.0
2024-10-01 11:35:00,89.71,89.81,89.65,89.78,162265.0,87.5559,87.6535,87.4973,87.6242,162265.0
2024-10-01 11:40:00,89.79,89.8,89.55,89.59,224452.0,87.6339,87.6437,87.3997,87.4388,224452.0
2024-10-01 11:45:00,89.58,89.63,89.46,89.47,517862.0,87.429,87.4778,87.3119,87.3216,517862.0
2024-10-01 11:50:00,89.46,89.5,89.4,89.48,518823.0,87.3119,87.3509,87.2533,87.3314,518823.0
2024-10-01 11:55:00,89.48,89.5,89.38,89.38,239532.0,87.3314,87.3509,87.2338,87.2338,239532.0
2024-10-01 12:00:00,89.38,89.49,89.37,89.45,170902.0,87.2338,87.3412,87.224,87.3021,170902.0
2024-10-01 12:05:00,89.46,89.55,89.41,89.55,257934.0,87.3119,87.3997,87.2631,87.3997,257934.0
2024-10-01 12:10:00,89.55,89.67,89.52,89.56,299097.0,87.3997,87.5168,87.3704,87.4095,299097.0
2024-10-01 12:15:00,89.56,89.56,89.42,89.48,105980.0,87.4095,87.4095,87.2728,87.3314,105980.0
2024-10-01 12:20:00,89.48,89.53,89.37,89.44,194233.0,87.3314,87.3802,87.224,87.2924,194233.0
2024-10-01 12:25:00,89.44,89.53,89.4,89.49,67326.0,87.2924,87.3802,87.2533,87.3412,67326.0
2024-10-01 12:30:00,89.48,89.65,89.38,89.45,331760.0,87.3314,87.4973,87.2338,87.3021,331760.0
2024-10-01 12:35:00,89.44,89.59,89.4,89.58,259563.0,87.2924,87.4388,87.2533,87.429,259563.0
2024-10-01 12:40:00,89.57,89.63,89.46,89.61,198535.0,87.4192,87.4778,87.3119,87.4583,198535.0
2024-10-01 12:45:00,89.61,89.8,89.56,89.8,270210.0,87.4583,87.6437,87.4095,87.6437,270210.0
2024-10-01 12:50:00,89.79,89.9,89.72,89.81,301810.0,87.6339,87.7413,87.5656,87.6535,301810.0
2024-10-01 12:55:00,89.8,89.97,89.8,89.87,398618.0,87.6437,87.8096,87.6437,87.712,398618.0
2024-10-01 13:00:00,89.86,89.88,89.7,89.8,310214.0,87.7023,87.7218,87.5461,87.6437,310214.0
2024-10-01 13:05:00,89.8,89.95,89.76,89.94,311025.0,87.6437,87.7901,87.6047,87.7803,311025.0
2024-10-01 13:10:00,89.96,90.11,89.93,90.1,350667.0,87.7999,87.9463,87.7706,87.9365,350667.0
2024-10-01 13:15:00,90.09,90.16,89.91,89.91,258113.0,87.9267,87.9951,87.7511,87.7511,258113.0
2024-10-01 13:20:00,89.91,89.97,89.71,89.72,320911.0,87.7511,87.8096,87.5559,87.5656,320911.0
2024-10-01 13:25:00,89.72,89.79,89.6,89.7,351607.0,87.5656,87.6339,87.4485,87.5461,351607.0
2024-10-01 13:30:00,89.71,89.84,89.51,89.56,467604.0,87.5559,87.6827,87.3607,87.4095,467604.0
2024-10-01 13:35:00,89.55,89.66,89.54,89.59,354428.0,87.3997,87.5071,87.39,87.4388,354428.0
2024-10-01 13:40:00,89.59,89.69,89.53,89.68,156673.0,87.4388,87.5364,87.3802,87.5266,156673.0
2024-10-01 13:45:00,89.69,89.73,89.6,89.7,116591.0,87.5364,87.5754,87.4485,87.5461,116591.0
2024-10-01 13:50:00,89.7,89.75,89.6,89.62,97828.0,87.5461,87.5949,87.4485,87.468,97828.0
2024-10-01 13:55:00,89.61,89.7,89.58,89.61,276386.0,87.4583,87.5461,87.429,87.4583,276386.0
2024-10-01 14:00:00,89.6,89.7,89.54,89.54,255100.0,87.4485,87.5461,87.39,87.39,255100.0
2024-10-01 14:05:00,89.54,89.59,89.49,89.51,169313.0,87.39,87.4388,87.3412,87.3607,169313.0
2024-10-01 14:10:00,89.51,89.56,89.43,89.54,257086.0,87.3607,87.4095,87.2826,87.39,257086.0
2024-10-01 14:15:00,89.54,89.62,89.51,89.54,240767.0,87.39,87.468,87.3607,87.39,240767.0
2024-10-01 14:20:00,89.55,89.58,89.43,89.48,193405.0,87.3997,87.429,87.2826,87.3314,193405.0
2024-10-01 14:25:00,89.49,89.55,89.45,89.45,163430.0,87.3412,87.3997,87.3021,87.3021,163430.0
2024-10-01 14:30:00,89.45,89.53,89.43,89.47,132399.0,87.3021,87.3802,87.2826,87.3216,132399.0
2024-10-01 14:35:00,89.46,89.59,89.44,89.58,140447.0,87.3119,87.4388,87.2924,87.429,140447.0
2024-10-01 14:40:00,89.58,89.58,89.49,89.53,256093.0,87.429,87.429,87.3412,87.3802,256093.0
2024-10-01 14:45:00,89.54,89.59,89.48,89.48,151631.0,87.39,87.4388,87.3314,87.3314,151631.0
2024-10-01 14:50:00,89.48,89.55,89.42,89.44,116010.0,87.3314,87.3997,87.2728,87.2924,116010.0
2024-10-01 14:55:00,89.45,89.51,89.44,89.49,136966.0,87.3021,87.3607,87.2924,87.3412,136966.0
2024-10-01 15:00:00,89.49,89.51,89.31,89.31,184784.0,87.3412,87.3607,87.1655,87.1655,184784.0
2024-10-01 15:05:00,89.31,89.49,89.3,89.48,123924.0,87.1655,87.3412,87.1557,87.3314,123924.0
2024-10-01 15:10:00,89.48,89.54,89.44,89.52,143458.0,87.3314,87.39,87.2924,87.3704,143458.0
2024-10-01 15:15:00,89.51,89.58,89.5,89.58,106337.0,87.3607,87.429,87.3509,87.429,106337.0
2024-10-01 15:20:00,89.57,89.66,89.57,89.65,155803.0,87.4192,87.5071,87.4192,87.4973,155803.0
2024-10-01 15:25:00,89.65,89.74,89.64,89.7,183036.0,87.4973,87.5851,87.4876,87.5461,183036.0
2024-10-01 15:30:00,89.71,89.72,89.52,89.54,174881.0,87.5559,87.5656,87.3704,87.39,174881.0
2024-10-01 15:35:00,89.54,89.65,89.48,89.63,235044.0,87.39,87.4973,87.3314,87.4778,235044.0
2024-10-01 15:40:00,89.63,89.66,89.57,89.64,421851.0,87.4778,87.5071,87.4192,87.4876,421851.0
2024-10-01 15:45:00,89.63,89.71,89.6,89.7,353243.0,87.4778,87.5559,87.4485,87.5461,353243.0
2024-10-01 15:50:00,89.71,89.75,89.61,89.73,565139.0,87.5559,87.5949,87.4583,87.5754,565139.0
2024-10-01 15:55:00,89.73,89.8,89.69,89.76,2664989.0,87.5754,87.6437,87.5364,87.6047,2664989.0
2024-10-02 09:30:00,91.06,91.09,90.29,90.64,1128200.0,88.8735,88.9027,88.1219,88.4635,1128200.0
2024-10-02 09:35:00,90.65,90.97,90.59,90.89,780267.0,88.4733,88.7856,88.4147,88.7075,780267.0
2024-10-02 09:40:00,90.89,90.94,90.43,90.52,408900.0,88.7075,88.7563,88.2586,88.3464,408900.0
2024-10-02 09:45:00,90.56,90.96,90.46,90.94,406979.0,88.3855,88.7759,88.2879,88.7563,406979.0
2024-10-02 09:50:00,90.94,91.29,90.91,91.14,518796.0,88.7563,89.0979,88.7271,88.9515,518796.0
2024-10-02 09:55:00,91.12,91.19,90.96,91.0,372492.0,88.932,89.0003,88.7759,88.8149,372492.0
2024-10-02 10:00:00,90.97,91.12,90.84,90.9,401159.0,88.7856,88.932,88.6587,88.7173,401159.0
2024-10-02 10:05:00,90.9,91.05,90.81,91.03,380337.0,88.7173,88.8637,88.6295,88.8442,380337.0
2024-10-02 10:10:00,91.02,91.16,91.0,91.15,565214.0,88.8344,88.9711,88.8149,88.9613,565214.0
2024-10-02 10:15:00,91.15,91.19,91.03,91.15,393261.0,88.9613,89.0003,88.8442,88.9613,393261.0
2024-10-02 10:20:00,91.15,91.18,90.62,90.7,339859.0,88.9613,88.9906,88.444,88.5221,339859.0
2024-10-02 10:25:00,90.68,90.85,90.65,90.8,166080.0,88.5026,88.6685,88.4733,88.6197,166080.0
2024-10-02 10:30:00,90.79,90.84,90.56,90.71,303545.0,88.6099,88.6587,88.3855,88.5319,303545.0
2024-10-02 10:35:00,90.7,90.7,90.31,90.34,478290.0,88.5221,88.5221,88.1415,88.1707,478290.0
2024-10-02 10:40:00,90.34,90.66,90.31,90.62,192707.0,88.1707,88.4831,88.1415,88.444,192707.0
2024-10-02 10:45:00,90.62,90.66,90.42,90.55,335398.0,88.444,88.4831,88.2488,88.3757,335398.0
2024-10-02 10:50:00,90.54,90.55,90.28,90.32,280646.0,88.3659,88.3757,88.1122,88.1512,280646.0
2024-10-02 10:55:00,90.32,90.35,90.09,90.1,201663.0,88.1512,88.1805,87.9267,87.9365,201663.0
2024-10-02 11:00:00,90.11,90.18,89.94,90.0,319909.0,87.9463,88.0146,87.7803,87.8389,319909.0
2024-10-02 11:05:00,90.0,90.12,89.97,90.11,183268.0,87.8389,87.956,87.8096,87.9463,183268.0
2024-10-02 11:10:00,90.11,90.15,89.86,89.86,190428.0,87.9463,87.9853,87.7023,87.7023,190428.0
2024-10-02 11:15:00,89.87,90.16,89.85,90.03,161277.0,87.712,87.9951,87.6925,87.8682,161277.0
2024-10-02 11:20:00,90.04,90.13,89.94,90.12,211904.0,87.8779,87.9658,87.7803,87.956,211904.0
2024-10-02 11:25:00,90.12,90.17,90.05,90.09,228721.0,87.956,88.0048,87.8877,87.9267,228721.0
2024-10-02 11:30:00,90.08,90.2,90.03,90.18,102038.0,87.917,88.0341,87.8682,88.0146,102038.0
2024-10-02 11:35:00,90.19,90.45,90.18,90.36,310104.0,88.0243,88.2781,88.0146,88.1903,310104.0
2024-10-02 11:40:00,90.35,90.48,90.34,90.43,107706.0,88.1805,88.3074,88.1707,88.2586,107706.0
2024-10-02 11:45:00,90.43,90.44,90.27,90.31,79708.0,88.2586,88.2683,88.1024,88.1415,79708.0
2024-10-02 11:50:00,90.31,90.35,90.19,90.26,136245.0,88.1415,88.1805,88.0243,88.0927,136245.0
2024-10-02 11:55:00,90.25,90.28,90.16,90.18,60017.0,88.0829,88.1122,87.9951,88.0146,60017.0
2024-10-02 12:00:00,90.19,90.25,90.13,90.17,66928.0,88.0243,88.0829,87.9658,88.0048,66928.0
2024-10-02 12:05:00,90.18,90.23,90.13,90.2,77203.0,88.0146,88.0634,87.9658,88.0341,77203.0
2024-10-02 12:10:00,90.2,90.21,90.06,90.1,120977.0,88.0341,88.0439,87.8975,87.9365,120977.0
2024-10-02 12:15:00,90.09,90.16,90.04,90.11,120483.0,87.9267,87.9951,87.8779,87.9463,120483.0
2024-10-02 12:20:00,90.1,90.11,89.97,90.01,93270.0,87.9365,87.9463,87.8096,87.8487,93270.0
2024-10-02 12:25:00,90.02,90.06,89.98,90.01,59362.0,87.8584,87.8975,87.8194,87.8487,59362.0
2024-10-02 12:30:00,90.01,90.02,89.86,89.88,110163.0,87.8487,87.8584,87.7023,87.7218,110163.0
2024-10-02 12:35:00,89.88,89.88,89.77,89.78,140363.0,87.7218,87.7218,87.6144,87.6242,140363.0
2024-10-02 12:40:00,89.77,89.89,89.74,89.89,147852.0,87.6144,87.7315,87.5851,87.7315,147852.0
2024-10-02 12:45:00,89.88,89.9,89.72,89.76,130831.0,87.7218,87.7413,87.5656,87.6047,130831.0
2024-10-02 12:50:00,89.77,89.87,89.75,89.84,99888.0,87.6144,87.712,87.5949,87.6827,99888.0
2024-10-02 12:55:00,89.84,89.94,89.83,89.89,73816.0,87.6827,87.7803,87.673,87.7315,73816.0
2024-10-02 13:00:00,89.88,89.88,89.8,89.82,92690.0,87.7218,87.7218,87.6437,87.6632,92690.0
2024-10-02 13:05:00,89.82,89.93,89.79,89.93,52036.0,87.6632,87.7706,87.6339,87.7706,52036.0
2024-10-02 13:10:00,89.94,89.98,89.82,89.83,66797.0,87.7803,87.8194,87.6632,87.673,66797.0
2024-10-02 13:15:00,89.84,89.91,89.83,89.84,79797.0,87.6827,87.7511,87.673,87.6827,79797.0
2024-10-02 13:20:00,89.84,89.96,89.83,89.92,88239.0,87.6827,87.7999,87.673,87.7608,88239.0
2024-10-02 13:25:00,89.92,90.04,89.91,89.97,140131.0,87.7608,87.8779,87.7511,87.8096,140131.0
2024-10-02 13:30:00,89.97,89.99,89.84,89.84,107411.0,87.8096,87.8291,87.6827,87.6827,107411.0
2024-10-02 13:35:00,89.83,89.88,89.77,89.83,117975.0,87.673,87.7218,87.6144,87.673,117975.0
2024-10-02 13:40:00,89.83,89.92,89.8,89.9,70125.0,87.673,87.7608,87.6437,87.7413,70125.0
2024-10-02 13:45:00,89.91,89.91,89.85,89.87,64650.0,87.7511,87.7511,87.6925,87.712,64650.0
2024-10-02 13:50:00,89.87,89.9,89.8,89.82,52268.0,87.712,87.7413,87.6437,87.6632,52268.0
2024-10-02 13:55:00,89.83,89.9,89.82,89.89,79454.0,87.673,87.7413,87.6632,87.7315,79454.0
2024-10-02 14:00:00,89.9,89.92,89.8,89.83,72044.0,87.7413,87.7608,87.6437,87.673,72044.0
2024-10-02 14:05:00,89.83,89.83,89.74,89.83,105557.0,87.673,87.673,87.5851,87.673,105557.0
2024-10-02 14:10:00,89.82,89.89,89.8,89.85,76371.0,87.6632,87.7315,87.6437,87.6925,76371.0
2024-10-02 14:15:00,89.86,89.87,89.76,89.77,126623.0,87.7023,87.712,87.6047,87.6144,126623.0
2024-10-02 14:20:00,89.77,89.83,89.73,89.8,74224.0,87.6144,87.673,87.5754,87.6437,74224.0
2024-10-02 14:25:00,89.81,89.84,89.71,89.8,101831.0,87.6535,87.6827,87.5559,87.6437,101831.0
2024-10-02 14:30:00,89.81,89.97,89.79,89.97,114548.0,87.6535,87.8096,87.6339,87.8096,114548.0
2024-10-02 14:35:00,89.96,90.05,89.91,90.03,117397.0,87.7999,87.8877,87.7511,87.8682,117397.0
2024-10-02 14:40:00,90.03,90.07,90.01,90.06,61440.0,87.8682,87.9072,87.8487,87.8975,61440.0
2024-10-02 14:45:00,90.06,90.15,90.05,90.12,79433.0,87.8975,87.9853,87.8877,87.956,79433.0
2024-10-02 14:50:00,90.12,90.2,90.09,90.19,59925.0,87.956,88.0341,87.9267,88.0243,59925.0
2024-10-02 14:55:00,90.19,90.28,90.18,90.2,235390.0,88.0243,88.1122,88.0146,88.0341,235390.0
2024-10-02 15:00:00,90.21,90.22,90.14,90.16,55843.0,88.0439,88.0536,87.9755,87.9951,55843.0
2024-10-02 15:05:00,90.16,90.28,90.15,90.27,666540.0,87.9951,88.1122,87.9853,88.1024,666540.0
2024-10-02 15:10:00,90.27,90.32,90.26,90.27,161338.0,88.1024,88.1512,88.0927,88.1024,161338.0
2024-10-02 15:15:00,90.26,90.32,90.23,90.31,159020.0,88.0927,88.1512,88.0634,88.1415,159020.0
2024-10-02 15:20:00,90.31,90.37,90.25,90.29,152214.0,88.1415,88.2,88.0829,88.1219,152214.0
2024-10-02 15:25:00,90.29,90.39,90.28,90.37,149383.0,88.1219,88.2195,88.1122,88.2,149383.0
2024-10-02 15:30:00,90.37,90.53,90.36,90.51,193273.0,88.2,88.3562,88.1903,88.3367,193273.0
2024-10-02 15:35:00,90.51,90.56,90.46,90.53,215407.0,88.3367,88.3855,88.2879,88.3562,215407.0
2024-10-02 15:40:00,90.54,90.64,90.54,90.59,227899.0,88.3659,88.4635,88.3659,88.4147,227899.0
2024-10-02 15:45:00,90.59,90.69,90.59,90.68,242964.0,88.4147,88.5123,88.4147,88.5026,242964.0
2024-10-02 15:50:00,90.68,90.73,90.59,90.6,390716.0,88.5026,88.5514,88.4147,88.4245,390716.0
2024-10-02 15:55:00,90.6,90.78,90.6,90.73,1268320.0,88.4245,88.6002,88.4245,88.5514,1268320.0
2024-10-03 09:30:00,91.04,91.1,90.47,90.72,502005.0,88.8539,88.9125,88.2976,88.5416,502005.0
2024-10-03 09:35:00,90.72,90.85,90.57,90.81,444995.0,88.5416,88.6685,88.3952,88.6295,444995.0
2024-10-03 09:40:00,90.81,90.88,90.62,90.62,490730.0,88.6295,88.6978,88.444,88.444,490730.0
2024-10-03 09:45:00,90.62,90.73,90.36,90.47,346597.0,88.444,88.5514,88.1903,88.2976,346597.0
2024-10-03 09:50:00,90.48,90.8,90.35,90.75,316640.0,88.3074,88.6197,88.1805,88.5709,316640.0
2024-10-03 09:55:00,90.74,90.81,90.58,90.73,181798.0,88.5611,88.6295,88.405,88.5514,181798.0
2024-10-03 10:00:00,90.75,91.11,90.67,91.1,485427.0,88.5709,88.9223,88.4928,88.9125,485427.0
2024-10-03 10:05:00,91.1,91.36,91.1,91.2,436991.0,88.9125,89.1663,88.9125,89.0101,436991.0
2024-10-03 10:10:00,91.21,91.87,91.21,91.7,682262.0,89.0199,89.664,89.0199,89.4981,682262.0
2024-10-03 10:15:00,91.72,91.94,91.62,91.93,1108734.0,89.5176,89.7323,89.42,89.7226,1108734.0
2024-10-03 10:20:00,91.93,92.02,91.54,91.6,764159.0,89.7226,89.8104,89.3419,89.4005,764159.0
2024-10-03 10:25:00,91.59,91.88,91.44,91.82,221226.0,89.3907,89.6738,89.2443,89.6152,221226.0
2024-10-03 10:30:00,91.84,91.9,91.7,91.82,230217.0,89.6347,89.6933,89.4981,89.6152,230217.0
2024-10-03 10:35:00,91.81,91.9,91.61,91.79,206436.0,89.6054,89.6933,89.4102,89.5859,206436.0
2024-10-03 10:40:00,91.8,91.81,91.66,91.79,246659.0,89.5957,89.6054,89.459,89.5859,246659.0
2024-10-03 10:45:00,91.79,91.97,91.76,91.86,276014.0,89.5859,89.7616,89.5566,89.6542,276014.0
2024-10-03 10:50:00,91.87,91.99,91.79,91.8,173375.0,89.664,89.7811,89.5859,89.5957,173375.0
2024-10-03 10:55:00,91.8,91.89,91.65,91.65,158223.0,89.5957,89.6835,89.4493,89.4493,158223.0
2024-10-03 11:00:00,91.65,91.67,91.46,91.48,197238.0,89.4493,89.4688,89.2638,89.2834,197238.0
2024-10-03 11:05:00,91.48,91.59,91.4,91.47,227078.0,89.2834,89.3907,89.2053,89.2736,227078.0
2024-10-03 11:10:00,91.48,91.76,91.43,91.75,182528.0,89.2834,89.5566,89.2346,89.5469,182528.0
2024-10-03 11:15:00,91.75,91.77,91.48,91.48,108106.0,89.5469,89.5664,89.2834,89.2834,108106.0
2024-10-03 11:20:00,91.48,91.5,91.38,91.42,100884.0,89.2834,89.3029,89.1858,89.2248,100884.0
2024-10-03 11:25:00,91.42,91.49,91.39,91.49,120029.0,89.2248,89.2931,89.1955,89.2931,120029.0
2024-10-03 11:30:00,91.49,91.5,91.39,91.48,95787.0,89.2931,89.3029,89.1955,89.2834,95787.0
2024-10-03 11:35:00,91.48,91.58,91.47,91.51,98025.0,89.2834,89.381,89.2736,89.3126,98025.0
2024-10-03 11:40:00,91.52,91.65,91.51,91.58,106178.0,89.3224,89.4493,89.3126,89.381,106178.0
2024-10-03 11:45:00,91.58,91.63,91.5,91.53,79025.0,89.381,89.4298,89.3029,89.3322,79025.0
2024-10-03 11:50:00,91.53,91.72,91.53,91.69,66713.0,89.3322,89.5176,89.3322,89.4883,66713.0
2024-10-03 11:55:00,91.69,91.7,91.6,91.64,79158.0,89.4883,89.4981,89.4005,89.4395,79158.0
2024-10-03 12:00:00,91.65,91.87,91.63,91.87,99206.0,89.4493,89.664,89.4298,89.664,99206.0
2024-10-03 12:05:00,91.87,92.1,91.86,92.08,236045.0,89.664,89.8885,89.6542,89.869,236045.0
2024-10-03 12:10:00,92.09,92.16,92.01,92.02,155802.0,89.8787,89.947,89.8006,89.8104,155802.0
2024-10-03 12:15:00,92.02,92.13,91.99,92.09,112628.0,89.8104,89.9178,89.7811,89.8787,112628.0
2024-10-03 12:20:00,92.09,92.1,91.95,91.98,117772.0,89.8787,89.8885,89.7421,89.7714,117772.0
2024-10-03 12:25:00,91.99,92.0,91.92,91.98,65615.0,89.7811,89.7909,89.7128,89.7714,65615.0
2024-10-03 12:30:00,91.98,92.01,91.92,91.98,75467.0,89.7714,89.8006,89.7128,89.7714,75467.0
2024-10-03 12:35:00,91.98,92.13,91.94,92.1,125100.0,89.7714,89.9178,89.7323,89.8885,125100.0
2024-10-03 12:40:00,92.1,92.15,92.05,92.09,74116.0,89.8885,89.9373,89.8397,89.8787,74116.0
2024-10-03 12:45:00,92.09,92.12,91.99,92.05,86180.0,89.8787,89.908,89.7811,89.8397,86180.0
2024-10-03 12:50:00,92.04,92.15,92.03,92.09,243741.0,89.8299,89.9373,89.8202,89.8787,243741.0
2024-10-03 12:55:00,92.08,92.24,92.05,92.16,229419.0,89.869,90.0251,89.8397,89.947,229419.0
2024-10-03 13:00:00,92.17,92.19,91.99,92.0,81621.0,89.9568,89.9763,89.7811,89.7909,81621.0
2024-10-03 13:05:00,92.01,92.12,92.01,92.09,54987.0,89.8006,89.908,89.8006,89.8787,54987.0
2024-10-03 13:10:00,92.09,92.09,91.97,92.04,109768.0,89.8787,89.8787,89.7616,89.8299,109768.0
2024-10-03 13:15:00,92.05,92.1,92.01,92.05,103310.0,89.8397,89.8885,89.8006,89.8397,103310.0
2024-10-03 13:20:00,92.05,92.12,92.01,92.1,128914.0,89.8397,89.908,89.8006,89.8885,128914.0
2024-10-03 13:25:00,92.09,92.11,91.84,91.92,246990.0,89.8787,89.8982,89.6347,89.7128,246990.0
2024-10-03 13:30:00,91.92,92.06,91.89,92.05,153097.0,89.7128,89.8494,89.6835,89.8397,153097.0
2024-10-03 13:35:00,92.04,92.07,91.99,92.01,121186.0,89.8299,89.8592,89.7811,89.8006,121186.0
2024-10-03 13:40:00,92.02,92.09,91.99,92.01,51573.0,89.8104,89.8787,89.7811,89.8006,51573.0
2024-10-03 13:45:00,92.0,92.03,91.9,91.96,73691.0,89.7909,89.8202,89.6933,89.7518,73691.0
2024-10-03 13:50:00,91.96,92.05,91.96,91.98,35312.0,89.7518,89.8397,89.7518,89.7714,35312.0
2024-10-03 13:55:00,91.99,92.14,91.98,92.13,69758.0,89.7811,89.9275,89.7714,89.9178,69758.0
2024-10-03 14:00:00,92.12,92.13,92.03,92.08,88237.0,89.908,89.9178,89.8202,89.869,88237.0
2024-10-03 14:05:00,92.09,92.17,92.07,92.14,59252.0,89.8787,89.9568,89.8592,89.9275,59252.0
2024-10-03 14:10:00,92.14,92.23,92.11,92.22,94200.0,89.9275,90.0154,89.8982,90.0056,94200.0
2024-10-03 14:15:00,92.22,92.3,92.21,92.25,145240.0,90.0056,90.0837,89.9958,90.0349,145240.0
2024-10-03 14:20:00,92.26,92.28,92.15,92.21,145923.0,90.0446,90.0642,89.9373,89.9958,145923.0
2024-10-03 14:25:00,92.22,92.27,92.16,92.19,119037.0,90.0056,90.0544,89.947,89.9763,119037.0
2024-10-03 14:30:00,92.18,92.23,92.13,92.2,129398.0,89.9666,90.0154,89.9178,89.9861,129398.0
2024-10-03 14:35:00,92.2,92.22,92.11,92.12,116576.0,89.9861,90.0056,89.8982,89.908,116576.0
2024-10-03 14:40:00,92.11,92.21,92.09,92.2,147065.0,89.8982,89.9958,89.8787,89.9861,147065.0
2024-10-03 14:45:00,92.2,92.3,92.19,92.26,277198.0,89.9861,90.0837,89.9763,90.0446,277198.0
2024-10-03 14:50:00,92.26,92.35,92.26,92.3,104756.0,90.0446,90.1325,90.0446,90.0837,104756.0
2024-10-03 14:55:00,92.29,92.36,92.27,92.29,123712.0,90.0739,90.1422,90.0544,90.0739,123712.0
2024-10-03 15:00:00,92.28,92.29,92.18,92.21,130272.0,90.0642,90.0739,89.9666,89.9958,130272.0
2024-10-03 15:05:00,92.22,92.25,92.18,92.19,146987.0,90.0056,90.0349,89.9666,89.9763,146987.0
2024-10-03 15:10:00,92.2,92.25,92.17,92.2,124717.0,89.9861,90.0349,89.9568,89.9861,124717.0
2024-10-03 15:15:00,92.2,92.24,92.18,92.24,255479.0,89.9861,90.0251,89.9666,90.0251,255479.0
2024-10-03 15:20:00,92.24,92.43,92.23,92.43,223383.0,90.0251,90.2106,90.0154,90.2106,223383.0
2024-10-03 15:25:00,92.43,92.44,92.34,92.37,338799.0,90.2106,90.2203,90.1227,90.152,338799.0
2024-10-03 15:30:00,92.38,92.38,92.24,92.27,330342.0,90.1618,90.1618,90.0251,90.0544,330342.0
2024-10-03 15:35:00,92.27,92.3,92.19,92.22,267250.0,90.0544,90.0837,89.9763,90.0056,267250.0
2024-10-03 15:40:00,92.23,92.23,92.06,92.12,514674.0,90.0154,90.0154,89.8494,89.908,514674.0
2024-10-03 15:45:00,92.12,92.28,92.11,92.2,520245.0,89.908,90.0642,89.8982,89.9861,520245.0
2024-10-03 15:50:00,92.19,92.25,92.11,92.23,738016.0,89.9763,90.0349,89.8982,90.0154,738016.0
2024-10-03 15:55:00,92.23,92.35,92.22,92.3,1302440.0,90.0154,90.1325,90.0056,90.0837,1302440.0
2024-10-04 09:30:00,93.1,93.15,92.68,92.73,891388.0,90.8645,90.9133,90.4546,90.5034,891388.0
2024-10-04 09:35:00,92.74,92.79,92.25,92.51,431158.0,90.5131,90.5619,90.0349,90.2886,431158.0
2024-10-04 09:40:00,92.51,92.76,92.45,92.75,241798.0,90.2886,90.5326,90.2301,90.5229,241798.0
2024-10-04 09:45:00,92.76,92.97,92.72,92.74,191147.0,90.5326,90.7376,90.4936,90.5131,191147.0
2024-10-04 09:50:00,92.73,92.91,92.7,92.73,125451.0,90.5034,90.679,90.4741,90.5034,125451.0
2024-10-04 09:55:00,92.74,92.86,92.67,92.76,170039.0,90.5131,90.6302,90.4448,90.5326,170039.0
2024-10-04 10:00:00,92.77,92.99,92.72,92.99,270761.0,90.5424,90.7571,90.4936,90.7571,270761.0
2024-10-04 10:05:00,92.99,93.14,92.88,92.99,157815.0,90.7571,90.9035,90.6498,90.7571,157815.0
2024-10-04 10:10:00,92.99,93.04,92.82,92.94,132611.0,90.7571,90.8059,90.5912,90.7083,132611.0
2024-10-04 10:15:00,92.93,93.14,92.91,93.12,174863.0,90.6986,90.9035,90.679,90.884,174863.0
2024-10-04 10:20:00,93.12,93.14,92.89,92.93,147555.0,90.884,90.9035,90.6595,90.6986,147555.0
2024-10-04 10:25:00,92.95,93.01,92.78,92.81,92878.0,90.7181,90.7766,90.5522,90.5814,92878.0
2024-10-04 10:30:00,92.81,92.84,92.49,92.54,523782.0,90.5814,90.6107,90.2691,90.3179,523782.0
2024-10-04 10:35:00,92.54,92.64,92.51,92.6,74565.0,90.3179,90.4155,90.2886,90.3765,74565.0
2024-10-04 10:40:00,92.61,92.89,92.61,92.85,114959.0,90.3862,90.6595,90.3862,90.6205,114959.0
2024-10-04 10:45:00,92.85,92.99,92.82,92.93,88520.0,90.6205,90.7571,90.5912,90.6986,88520.0
2024-10-04 10:50:00,92.93,92.99,92.83,92.89,72660.0,90.6986,90.7571,90.601,90.6595,72660.0
2024-10-04 10:55:00,92.89,92.92,92.81,92.88,150849.0,90.6595,90.6888,90.5814,90.6498,150849.0
2024-10-04 11:00:00,92.88,92.96,92.79,92.95,78770.0,90.6498,90.7278,90.5619,90.7181,78770.0
2024-10-04 11:05:00,92.95,93.15,92.95,93.13,234936.0,90.7181,90.9133,90.7181,90.8937,234936.0
2024-10-04 11:10:00,93.13,93.17,93.09,93.09,111042.0,90.8937,90.9328,90.8547,90.8547,111042.0
2024-10-04 11:15:00,93.08,93.09,92.94,92.96,108735.0,90.8449,90.8547,90.7083,90.7278,108735.0
2024-10-04 11:20:00,92.97,93.01,92.74,92.75,84100.0,90.7376,90.7766,90.5131,90.5229,84100.0
2024-10-04 11:25:00,92.74,92.8,92.69,92.79,74988.0,90.5131,90.5717,90.4643,90.5619,74988.0
2024-10-04 11:30:00,92.79,92.94,92.75,92.91,77213.0,90.5619,90.7083,90.5229,90.679,77213.0
2024-10-04 11:35:00,92.92,92.99,92.88,92.98,65369.0,90.6888,90.7571,90.6498,90.7474,65369.0
2024-10-04 11:40:00,92.98,93.0,92.86,92.96,79444.0,90.7474,90.7669,90.6302,90.7278,79444.0
2024-10-04 11:45:00,92.95,92.97,92.87,92.88,83456.0,90.7181,90.7376,90.64,90.6498,83456.0
2024-10-04 11:50:00,92.87,92.91,92.8,92.91,103018.0,90.64,90.679,90.5717,90.679,103018.0
2024-10-04 11:55:00,92.91,92.98,92.86,92.97,78311.0,90.679,90.7474,90.6302,90.7376,78311.0
2024-10-04 12:00:00,92.98,93.07,92.97,93.05,82128.0,90.7474,90.8352,90.7376,90.8157,82128.0
2024-10-04 12:05:00,93.05,93.07,92.98,93.01,75829.0,90.8157,90.8352,90.7474,90.7766,75829.0
2024-10-04 12:10:00,93.01,93.15,92.98,93.15,101159.0,90.7766,90.9133,90.7474,90.9133,101159.0
2024-10-04 12:15:00,93.15,93.18,93.13,93.17,77570.0,90.9133,90.9425,90.8937,90.9328,77570.0
2024-10-04 12:20:00,93.17,93.28,93.14,93.26,108898.0,90.9328,91.0401,90.9035,91.0206,108898.0
2024-10-04 12:25:00,93.25,93.28,93.17,93.25,82788.0,91.0109,91.0401,90.9328,91.0109,82788.0
2024-10-04 12:30:00,93.25,93.25,93.14,93.22,87404.0,91.0109,91.0109,90.9035,90.9816,87404.0
2024-10-04 12:35:00,93.23,93.32,93.22,93.29,95218.0,90.9913,91.0792,90.9816,91.0499,95218.0
2024-10-04 12:40:00,93.31,93.31,93.25,93.27,55341.0,91.0694,91.0694,91.0109,91.0304,55341.0
2024-10-04 12:45:00,93.27,93.27,93.21,93.23,76919.0,91.0304,91.0304,90.9718,90.9913,76919.0
2024-10-04 12:50:00,93.22,93.31,93.21,93.3,99528.0,90.9816,91.0694,90.9718,91.0597,99528.0
2024-10-04 12:55:00,93.3,93.33,93.28,93.32,110874.0,91.0597,91.0889,91.0401,91.0792,110874.0
2024-10-04 13:00:00,93.32,93.44,93.29,93.44,148557.0,91.0792,91.1963,91.0499,91.1963,148557.0
2024-10-04 13:05:00,93.44,93.46,93.27,93.31,102381.0,91.1963,91.2158,91.0304,91.0694,102381.0
2024-10-04 13:10:00,93.32,93.42,93.32,93.4,74807.0,91.0792,91.1768,91.0792,91.1573,74807.0
2024-10-04 13:15:00,93.39,93.42,93.38,93.41,62489.0,91.1475,91.1768,91.1377,91.167,62489.0
2024-10-04 13:20:00,93.42,93.46,93.41,93.44,69488.0,91.1768,91.2158,91.167,91.1963,69488.0
2024-10-04 13:25:00,93.45,93.47,93.35,93.36,74628.0,91.2061,91.2256,91.1085,91.1182,74628.0
2024-10-04 13:30:00,93.36,93.38,93.21,93.21,128536.0,91.1182,91.1377,90.9718,90.9718,128536.0
2024-10-04 13:35:00,93.2,93.22,93.09,93.13,112728.0,90.9621,90.9816,90.8547,90.8937,112728.0
2024-10-04 13:40:00,93.14,93.24,93.09,93.23,73958.0,90.9035,91.0011,90.8547,90.9913,73958.0
2024-10-04 13:45:00,93.22,93.22,93.13,93.15,101379.0,90.9816,90.9816,90.8937,90.9133,101379.0
2024-10-04 13:50:00,93.14,93.22,93.13,93.22,80483.0,90.9035,90.9816,90.8937,90.9816,80483.0
2024-10-04 13:55:00,93.22,93.24,93.06,93.07,85286.0,90.9816,91.0011,90.8254,90.8352,85286.0
2024-10-04 14:00:00,93.06,93.16,93.04,93.15,123718.0,90.8254,90.923,90.8059,90.9133,123718.0
2024-10-04 14:05:00,93.15,93.2,93.11,93.16,82949.0,90.9133,90.9621,90.8742,90.923,82949.0
2024-10-04 14:10:00,93.16,93.23,93.06,93.07,150377.0,90.923,90.9913,90.8254,90.8352,150377.0
2024-10-04 14:15:00,93.07,93.15,93.03,93.14,254577.0,90.8352,90.9133,90.7961,90.9035,254577.0
2024-10-04 14:20:00,93.14,93.16,92.77,92.81,449033.0,90.9035,90.923,90.5424,90.5814,449033.0
2024-10-04 14:25:00,92.82,92.91,92.61,92.64,291748.0,90.5912,90.679,90.3862,90.4155,291748.0
2024-10-04 14:30:00,92.63,92.77,92.59,92.72,278502.0,90.4058,90.5424,90.3667,90.4936,278502.0
2024-10-04 14:35:00,92.71,92.73,92.62,92.67,165234.0,90.4838,90.5034,90.396,90.4448,165234.0
2024-10-04 14:40:00,92.67,92.78,92.66,92.78,201078.0,90.4448,90.5522,90.435,90.5522,201078.0
2024-10-04 14:45:00,92.77,92.81,92.75,92.76,141631.0,90.5424,90.5814,90.5229,90.5326,141631.0
2024-10-04 14:50:00,92.76,92.94,92.76,92.85,292872.0,90.5326,90.7083,90.5326,90.6205,292872.0
2024-10-04 14:55:00,92.86,92.92,92.83,92.89,132050.0,90.6302,90.6888,90.601,90.6595,132050.0
2024-10-04 15:00:00,92.88,92.9,92.83,92.88,127763.0,90.6498,90.6693,90.601,90.6498,127763.0
2024-10-04 15:05:00,92.89,92.98,92.89,92.91,133961.0,90.6595,90.7474,90.6595,90.679,133961.0
2024-10-04 15:10:00,92.91,92.96,92.88,92.9,120133.0,90.679,90.7278,90.6498,90.6693,120133.0
2024-10-04 15:15:00,92.89,92.89,92.82,92.86,147596.0,90.6595,90.6595,90.5912,90.6302,147596.0
2024-10-04 15:20:00,92.86,92.87,92.69,92.8,253442.0,90.6302,90.64,90.4643,90.5717,253442.0
2024-10-04 15:25:00,92.8,92.85,92.77,92.81,139530.0,90.5717,90.6205,90.5424,90.5814,139530.0
2024-10-04 15:30:00,92.81,93.01,92.8,92.98,148119.0,90.5814,90.7766,90.5717,90.7474,148119.0
2024-10-04 15:35:00,92.98,92.98,92.89,92.96,193503.0,90.7474,90.7474,90.6595,90.7278,193503.0
2024-10-04 15:40:00,92.95,93.01,92.94,93.01,206903.0,90.7181,90.7766,90.7083,90.7766,206903.0
2024-10-04 15:45:00,93.01,93.03,92.87,92.88,379723.0,90.7766,90.7961,90.64,90.6498,379723.0
2024-10-04 15:50:00,92.88,93.05,92.88,93.04,448065.0,90.6498,90.8157,90.6498,90.8059,448065.0
2024-10-04 15:55:00,93.03,93.23,93.02,93.2,974760.0,90.7961,90.9913,90.7864,90.9621,974760.0
2024-10-07 09:30:00,93.51,93.57,93.2,93.42,756089.0,91.2646,91.3232,90.9621,91.1768,756089.0
2024-10-07 09:35:00,93.43,93.73,93.4,93.61,270639.0,91.1865,91.4793,91.1573,91.3622,270639.0
2024-10-07 09:40:00,93.62,93.86,93.45,93.81,255224.0,91.372,91.6062,91.2061,91.5574,255224.0
2024-10-07 09:45:00,93.83,94.15,93.79,94.13,422353.0,91.5769,91.8893,91.5379,91.8697,422353.0
2024-10-07 09:50:00,94.14,94.21,93.81,93.93,386707.0,91.8795,91.9478,91.5574,91.6745,386707.0
2024-10-07 09:55:00,93.93,94.12,93.78,93.79,248654.0,91.6745,91.86,91.5281,91.5379,248654.0
2024-10-07 10:00:00,93.79,93.91,93.65,93.8,243361.0,91.5379,91.655,91.4013,91.5477,243361.0
2024-10-07 10:05:00,93.79,93.92,93.69,93.8,174478.0,91.5379,91.6648,91.4403,91.5477,174478.0
2024-10-07 10:10:00,93.8,93.81,93.66,93.69,134455.0,91.5477,91.5574,91.411,91.4403,134455.0
2024-10-07 10:15:00,93.69,93.69,93.53,93.62,203812.0,91.4403,91.4403,91.2841,91.372,203812.0
2024-10-07 10:20:00,93.62,93.66,93.5,93.52,139029.0,91.372,91.411,91.2549,91.2744,139029.0
2024-10-07 10:25:00,93.52,93.61,93.48,93.49,166230.0,91.2744,91.3622,91.2353,91.2451,166230.0
2024-10-07 10:30:00,93.5,93.51,93.37,93.5,230419.0,91.2549,91.2646,91.128,91.2549,230419.0
2024-10-07 10:35:00,93.5,93.61,93.49,93.54,231362.0,91.2549,91.3622,91.2451,91.2939,231362.0
2024-10-07 10:40:00,93.54,93.84,93.53,93.81,288992.0,91.2939,91.5867,91.2841,91.5574,288992.0
2024-10-07 10:45:00,93.81,93.82,93.67,93.69,137448.0,91.5574,91.5672,91.4208,91.4403,137448.0
2024-10-07 10:50:00,93.7,93.79,93.6,93.62,139431.0,91.4501,91.5379,91.3525,91.372,139431.0
2024-10-07 10:55:00,93.62,93.64,93.5,93.56,309221.0,91.372,91.3915,91.2549,91.3134,309221.0
2024-10-07 11:00:00,93.55,93.75,93.52,93.61,139663.0,91.3037,91.4989,91.2744,91.3622,139663.0
2024-10-07 11:05:00,93.61,93.73,93.59,93.65,145977.0,91.3622,91.4793,91.3427,91.4013,145977.0
2024-10-07 11:10:00,93.65,93.7,93.6,93.67,72362.0,91.4013,91.4501,91.3525,91.4208,72362.0
2024-10-07 11:15:00,93.67,93.74,93.63,93.74,98204.0,91.4208,91.4891,91.3817,91.4891,98204.0
2024-10-07 11:20:00,93.74,93.85,93.73,93.81,135475.0,91.4891,91.5965,91.4793,91.5574,135475.0
2024-10-07 11:25:00,93.81,93.88,93.78,93.8,96494.0,91.5574,91.6257,91.5281,91.5477,96494.0
2024-10-07 11:30:00,93.81,93.83,93.71,93.8,86697.0,91.5574,91.5769,91.4598,91.5477,86697.0
2024-10-07 11:35:00,93.79,93.87,93.79,93.83,90067.0,91.5379,91.616,91.5379,91.5769,90067.0
2024-10-07 11:40:00,93.83,93.91,93.8,93.86,102438.0,91.5769,91.655,91.5477,91.6062,102438.0
2024-10-07 11:45:00,93.85,93.9,93.78,93.79,101484.0,91.5965,91.6453,91.5281,91.5379,101484.0
2024-10-07 11:50:00,93.78,93.83,93.74,93.79,71944.0,91.5281,91.5769,91.4891,91.5379,71944.0
2024-10-07 11:55:00,93.79,93.88,93.74,93.88,57641.0,91.5379,91.6257,91.4891,91.6257,57641.0
2024-10-07 12:00:00,93.88,94.01,93.85,93.86,94080.0,91.6257,91.7526,91.5965,91.6062,94080.0
2024-10-07 12:05:00,93.85,93.86,93.66,93.68,86368.0,91.5965,91.6062,91.411,91.4305,86368.0
2024-10-07 12:10:00,93.67,93.73,93.61,93.68,90848.0,91.4208,91.4793,91.3622,91.4305,90848.0
2024-10-07 12:15:00,93.67,93.76,93.66,93.73,83493.0,91.4208,91.5086,91.411,91.4793,83493.0
2024-10-07 12:20:00,93.73,93.84,93.72,93.84,111729.0,91.4793,91.5867,91.4696,91.5867,111729.0
2024-10-07 12:25:00,93.84,93.87,93.81,93.83,60818.0,91.5867,91.616,91.5574,91.5769,60818.0
2024-10-07 12:30:00,93.85,93.94,93.82,93.9,116144.0,91.5965,91.6843,91.5672,91.6453,116144.0
2024-10-07 12:35:00,93.9,93.91,93.83,93.86,53393.0,91.6453,91.655,91.5769,91.6062,53393.0
2024-10-07 12:40:00,93.85,93.87,93.79,93.84,48474.0,91.5965,91.616,91.5379,91.5867,48474.0
2024-10-07 12:45:00,93.84,93.86,93.78,93.82,58848.0,91.5867,91.6062,91.5281,91.5672,58848.0
2024-10-07 12:50:00,93.82,93.93,93.82,93.91,66359.0,91.5672,91.6745,91.5672,91.655,66359.0
2024-10-07 12:55:00,93.9,93.92,93.84,93.86,59199.0,91.6453,91.6648,91.5867,91.6062,59199.0
2024-10-07 13:00:00,93.86,93.91,93.83,93.87,101581.0,91.6062,91.655,91.5769,91.616,101581.0
2024-10-07 13:05:00,93.87,93.9,93.82,93.85,58761.0,91.616,91.6453,91.5672,91.5965,58761.0
2024-10-07 13:10:00,93.84,93.9,93.83,93.89,52477.0,91.5867,91.6453,91.5769,91.6355,52477.0
2024-10-07 13:15:00,93.9,93.95,93.88,93.94,69633.0,91.6453,91.6941,91.6257,91.6843,69633.0
2024-10-07 13:20:00,93.94,93.97,93.88,93.89,62922.0,91.6843,91.7136,91.6257,91.6355,62922.0
2024-10-07 13:25:00,93.89,93.91,93.83,93.83,53666.0,91.6355,91.655,91.5769,91.5769,53666.0
2024-10-07 13:30:00,93.82,93.88,93.82,93.86,51695.0,91.5672,91.6257,91.5672,91.6062,51695.0
2024-10-07 13:35:00,93.87,93.91,93.75,93.76,82475.0,91.616,91.655,91.4989,91.5086,82475.0
2024-10-07 13:40:00,93.77,93.78,93.73,93.74,81329.0,91.5184,91.5281,91.4793,91.4891,81329.0
2024-10-07 13:45:00,93.75,93.8,93.71,93.73,63283.0,91.4989,91.5477,91.4598,91.4793,63283.0
2024-10-07 13:50:00,93.73,93.73,93.66,93.67,60666.0,91.4793,91.4793,91.411,91.4208,60666.0
2024-10-07 13:55:00,93.66,93.68,93.63,93.67,81250.0,91.411,91.4305,91.3817,91.4208,81250.0
2024-10-07 14:00:00,93.66,93.66,93.57,93.58,158189.0,91.411,91.411,91.3232,91.3329,158189.0
2024-10-07 14:05:00,93.58,93.73,93.58,93.72,65404.0,91.3329,91.4793,91.3329,91.4696,65404.0
2024-10-07 14:10:00,93.71,93.72,93.6,93.61,86205.0,91.4598,91.4696,91.3525,91.3622,86205.0
2024-10-07 14:15:00,93.63,93.67,93.59,93.59,62591.0,91.3817,91.4208,91.3427,91.3427,62591.0
2024-10-07 14:20:00,93.59,93.6,93.52,93.59,80743.0,91.3427,91.3525,91.2744,91.3427,80743.0
2024-10-07 14:25:00,93.6,93.72,93.59,93.71,66534.0,91.3525,91.4696,91.3427,91.4598,66534.0
2024-10-07 14:30:00,93.7,93.75,93.47,93.63,274818.0,91.4501,91.4989,91.2256,91.3817,274818.0
2024-10-07 14:35:00,93.63,93.67,93.58,93.64,61264.0,91.3817,91.4208,91.3329,91.3915,61264.0
2024-10-07 14:40:00,93.64,93.72,93.6,93.6,73596.0,91.3915,91.4696,91.3525,91.3525,73596.0
2024-10-07 14:45:00,93.6,93.64,93.42,93.48,98179.0,91.3525,91.3915,91.1768,91.2353,98179.0
2024-10-07 14:50:00,93.48,93.57,93.47,93.55,73184.0,91.2353,91.3232,91.2256,91.3037,73184.0
2024-10-07 14:55:00,93.55,93.62,93.52,93.58,71418.0,91.3037,91.372,91.2744,91.3329,71418.0
2024-10-07 15:00:00,93.59,93.67,93.57,93.61,77422.0,91.3427,91.4208,91.3232,91.3622,77422.0
2024-10-07 15:05:00,93.61,93.73,93.61,93.72,101824.0,91.3622,91.4793,91.3622,91.4696,101824.0
2024-10-07 15:10:00,93.72,93.82,93.69,93.73,109810.0,91.4696,91.5672,91.4403,91.4793,109810.0
2024-10-07 15:15:00,93.73,93.81,93.64,93.79,139777.0,91.4793,91.5574,91.3915,91.5379,139777.0
2024-10-07 15:20:00,93.79,93.84,93.77,93.79,117325.0,91.5379,91.5867,91.5184,91.5379,117325.0
2024-10-07 15:25:00,93.8,93.87,93.73,93.73,174744.0,91.5477,91.616,91.4793,91.4793,174744.0
2024-10-07 15:30:00,93.73,93.76,93.67,93.72,213710.0,91.4793,91.5086,91.4208,91.4696,213710.0
2024-10-07 15:35:00,93.73,93.73,93.54,93.56,254624.0,91.4793,91.4793,91.2939,91.3134,254624.0
2024-10-07 15:40:00,93.56,93.6,93.48,93.54,216915.0,91.3134,91.3525,91.2353,91.2939,216915.0
2024-10-07 15:45:00,93.54,93.56,93.48,93.52,322054.0,91.2939,91.3134,91.2353,91.2744,322054.0
2024-10-07 15:50:00,93.52,93.72,93.5,93.64,626774.0,91.2744,91.4696,91.2549,91.3915,626774.0
2024-10-07 15:55:00,93.64,93.65,93.48,93.52,1544448.0,91.3915,91.4013,91.2353,91.2744,1544448.0
2024-10-08 09:30:00,92.57,92.57,91.35,91.46,1156328.0,90.3472,90.3472,89.1565,89.2638,1156328.0
2024-10-08 09:35:00,91.46,91.51,91.17,91.41,533617.0,89.2638,89.3126,88.9808,89.215,533617.0
2024-10-08 09:40:00,91.41,91.46,90.83,91.0,680103.0,89.215,89.2638,88.649,88.8149,680103.0
2024-10-08 09:45:00,91.01,91.19,90.74,91.14,370985.0,88.8247,89.0003,88.5611,88.9515,370985.0
2024-10-08 09:50:00,91.15,91.18,90.64,90.88,441764.0,88.9613,88.9906,88.4635,88.6978,441764.0
2024-10-08 09:55:00,90.88,91.0,90.81,90.96,225050.0,88.6978,88.8149,88.6295,88.7759,225050.0
2024-10-08 10:00:00,90.95,91.13,90.86,91.09,345189.0,88.7661,88.9418,88.6783,88.9027,345189.0
2024-10-08 10:05:00,91.09,91.14,90.85,91.12,295476.0,88.9027,88.9515,88.6685,88.932,295476.0
2024-10-08 10:10:00,91.11,91.27,91.03,91.18,256639.0,88.9223,89.0784,88.8442,88.9906,256639.0
2024-10-08 10:15:00,91.18,91.2,90.98,91.07,181713.0,88.9906,89.0101,88.7954,88.8832,181713.0
2024-10-08 10:20:00,91.07,91.3,91.01,91.06,232794.0,88.8832,89.1077,88.8247,88.8735,232794.0
2024-10-08 10:25:00,91.06,91.09,90.82,90.84,246228.0,88.8735,88.9027,88.6392,88.6587,246228.0
2024-10-08 10:30:00,90.83,90.98,90.75,90.82,218340.0,88.649,88.7954,88.5709,88.6392,218340.0
2024-10-08 10:35:00,90.82,90.98,90.77,90.96,215810.0,88.6392,88.7954,88.5904,88.7759,215810.0
2024-10-08 10:40:00,90.95,91.08,90.75,91.0,365547.0,88.7661,88.893,88.5709,88.8149,365547.0
2024-10-08 10:45:00,91.0,91.14,90.93,90.94,147266.0,88.8149,88.9515,88.7466,88.7563,147266.0
2024-10-08 10:50:00,90.95,90.95,90.76,90.8,194176.0,88.7661,88.7661,88.5807,88.6197,194176.0
2024-10-08 10:55:00,90.79,90.93,90.76,90.91,164877.0,88.6099,88.7466,88.5807,88.7271,164877.0
2024-10-08 11:00:00,90.91,90.95,90.7,90.78,159715.0,88.7271,88.7661,88.5221,88.6002,159715.0
2024-10-08 11:05:00,90.79,90.91,90.73,90.9,135975.0,88.6099,88.7271,88.5514,88.7173,135975.0
2024-10-08 11:10:00,90.9,90.99,90.82,90.85,162917.0,88.7173,88.8051,88.6392,88.6685,162917.0
2024-10-08 11:15:00,90.82,90.89,90.67,90.72,171280.0,88.6392,88.7075,88.4928,88.5416,171280.0
2024-10-08 11:20:00,90.71,90.79,90.63,90.76,253948.0,88.5319,88.6099,88.4538,88.5807,253948.0
2024-10-08 11:25:00,90.76,90.94,90.74,90.91,121136.0,88.5807,88.7563,88.5611,88.7271,121136.0
2024-10-08 11:30:00,90.9,91.01,90.86,90.96,140922.0,88.7173,88.8247,88.6783,88.7759,140922.0
2024-10-08 11:35:00,90.97,91.05,90.92,91.04,115994.0,88.7856,88.8637,88.7368,88.8539,115994.0
2024-10-08 11:40:00,91.04,91.04,90.92,91.02,106856.0,88.8539,88.8539,88.7368,88.8344,106856.0
2024-10-08 11:45:00,91.02,91.02,90.89,90.91,126856.0,88.8344,88.8344,88.7075,88.7271,126856.0
2024-10-08 11:50:00,90.9,91.0,90.83,90.94,103442.0,88.7173,88.8149,88.649,88.7563,103442.0
2024-10-08 11:55:00,90.95,90.97,90.87,90.94,100224.0,88.7661,88.7856,88.688,88.7563,100224.0
2024-10-08 12:00:00,90.93,91.05,90.93,91.0,104797.0,88.7466,88.8637,88.7466,88.8149,104797.0
2024-10-08 12:05:00,90.99,91.01,90.91,90.97,65347.0,88.8051,88.8247,88.7271,88.7856,65347.0
2024-10-08 12:10:00,90.98,91.05,90.93,90.94,49798.0,88.7954,88.8637,88.7466,88.7563,49798.0
2024-10-08 12:15:00,90.95,90.95,90.77,90.83,58284.0,88.7661,88.7661,88.5904,88.649,58284.0
2024-10-08 12:20:00,90.83,90.91,90.82,90.87,63569.0,88.649,88.7271,88.6392,88.688,63569.0
2024-10-08 12:25:00,90.87,90.89,90.81,90.85,58523.0,88.688,88.7075,88.6295,88.6685,58523.0
2024-10-08 12:30:00,90.85,90.85,90.69,90.73,122920.0,88.6685,88.6685,88.5123,88.5514,122920.0
2024-10-08 12:35:00,90.73,90.74,90.63,90.69,88604.0,88.5514,88.5611,88.4538,88.5123,88604.0
2024-10-08 12:40:00,90.7,90.87,90.7,90.84,64654.0,88.5221,88.688,88.5221,88.6587,64654.0
2024-10-08 12:45:00,90.84,90.88,90.75,90.8,77625.0,88.6587,88.6978,88.5709,88.6197,77625.0
2024-10-08 12:50:00,90.8,90.89,90.78,90.86,85072.0,88.6197,88.7075,88.6002,88.6783,85072.0
2024-10-08 12:55:00,90.86,90.92,90.83,90.85,58051.0,88.6783,88.7368,88.649,88.6685,58051.0
2024-10-08 13:00:00,90.86,90.99,90.83,90.99,72068.0,88.6783,88.8051,88.649,88.8051,72068.0
2024-10-08 13:05:00,90.98,91.46,90.97,91.43,437068.0,88.7954,89.2638,88.7856,89.2346,437068.0
2024-10-08 13:10:00,91.42,91.44,91.04,91.08,286192.0,89.2248,89.2443,88.8539,88.893,286192.0
2024-10-08 13:15:00,91.09,91.34,91.06,91.3,161892.0,88.9027,89.1467,88.8735,89.1077,161892.0
2024-10-08 13:20:00,91.3,91.43,91.25,91.4,260126.0,89.1077,89.2346,89.0589,89.2053,260126.0
2024-10-08 13:25:00,91.41,91.47,91.37,91.4,171617.0,89.215,89.2736,89.176,89.2053,171617.0
2024-10-08 13:30:00,91.4,91.54,91.38,91.41,135769.0,89.2053,89.3419,89.1858,89.215,135769.0
2024-10-08 13:35:00,91.4,91.4,91.22,91.25,87823.0,89.2053,89.2053,89.0296,89.0589,87823.0
2024-10-08 13:40:00,91.26,91.39,91.21,91.39,139077.0,89.0687,89.1955,89.0199,89.1955,139077.0
2024-10-08 13:45:00,91.39,91.42,91.29,91.31,99958.0,89.1955,89.2248,89.0979,89.1175,99958.0
2024-10-08 13:50:00,91.31,91.34,91.23,91.24,104117.0,89.1175,89.1467,89.0394,89.0491,104117.0
2024-10-08 13:55:00,91.24,91.26,91.09,91.1,324245.0,89.0491,89.0687,88.9027,88.9125,324245.0
2024-10-08 14:00:00,91.11,91.14,91.06,91.13,256269.0,88.9223,88.9515,88.8735,88.9418,256269.0
2024-10-08 14:05:00,91.12,91.16,91.03,91.12,173775.0,88.932,88.9711,88.8442,88.932,173775.0
2024-10-08 14:10:00,91.12,91.13,90.95,90.97,282411.0,88.932,88.9418,88.7661,88.7856,282411.0
2024-10-08 14:15:00,90.97,91.1,90.96,91.1,128293.0,88.7856,88.9125,88.7759,88.9125,128293.0
2024-10-08 14:20:00,91.11,91.13,91.05,91.12,100640.0,88.9223,88.9418,88.8637,88.932,100640.0
2024-10-08 14:25:00,91.12,91.14,91.03,91.11,105771.0,88.932,88.9515,88.8442,88.9223,105771.0
2024-10-08 14:30:00,91.1,91.2,91.09,91.19,76388.0,88.9125,89.0101,88.9027,89.0003,76388.0
2024-10-08 14:35:00,91.19,91.21,91.09,91.1,113738.0,89.0003,89.0199,88.9027,88.9125,113738.0
2024-10-08 14:40:00,91.1,91.15,91.08,91.11,63430.0,88.9125,88.9613,88.893,88.9223,63430.0
2024-10-08 14:45:00,91.12,91.16,91.07,91.12,105789.0,88.932,88.9711,88.8832,88.932,105789.0
2024-10-08 14:50:00,91.12,91.16,91.11,91.14,71611.0,88.932,88.9711,88.9223,88.9515,71611.0
2024-10-08 14:55:00,91.15,91.16,91.08,91.09,96267.0,88.9613,88.9711,88.893,88.9027,96267.0
2024-10-08 15:00:00,91.09,91.13,90.99,91.06,233457.0,88.9027,88.9418,88.8051,88.8735,233457.0
2024-10-08 15:05:00,91.06,91.07,90.99,91.03,103948.0,88.8735,88.8832,88.8051,88.8442,103948.0
2024-10-08 15:10:00,91.04,91.09,91.0,91.05,177391.0,88.8539,88.9027,88.8149,88.8637,177391.0
2024-10-08 15:15:00,91.05,91.06,91.0,91.03,160243.0,88.8637,88.8735,88.8149,88.8442,160243.0
2024-10-08 15:20:00,91.04,91.07,91.0,91.07,118252.0,88.8539,88.8832,88.8149,88.8832,118252.0
2024-10-08 15:25:00,91.07,91.1,91.05,91.06,139833.0,88.8832,88.9125,88.8637,88.8735,139833.0
2024-10-08 15:30:00,91.06,91.11,91.01,91.08,322428.0,88.8735,88.9223,88.8247,88.893,322428.0
2024-10-08 15:35:00,91.08,91.19,91.03,91.19,208089.0,88.893,89.0003,88.8442,89.0003,208089.0
2024-10-08 15:40:00,91.19,91.2,91.01,91.04,203299.0,89.0003,89.0101,88.8247,88.8539,203299.0
2024-10-08 15:45:00,91.04,91.19,91.04,91.19,372491.0,88.8539,89.0003,88.8539,89.0003,372491.0
2024-10-08 15:50:00,91.18,91.2,91.1,91.17,458334.0,88.9906,89.0101,88.9125,88.9808,458334.0
2024-10-08 15:55:00,91.17,91.17,91.03,91.05,1104064.0,88.9808,88.9808,88.8442,88.8637,1104064.0
2024-10-09 09:30:00,90.39,90.55,90.21,90.51,425283.0,88.2195,88.3757,88.0439,88.3367,425283.0
2024-10-09 09:35:00,90.51,90.9,90.51,90.86,233611.0,88.3367,88.7173,88.3367,88.6783,233611.0
2024-10-09 09:40:00,90.85,91.03,90.78,90.98,297629.0,88.6685,88.8442,88.6002,88.7954,297629.0
2024-10-09 09:45:00,90.98,91.13,90.77,90.84,652622.0,88.7954,88.9418,88.5904,88.6587,652622.0
2024-10-09 09:50:00,90.83,90.92,90.7,90.84,127838.0,88.649,88.7368,88.5221,88.6587,127838.0
2024-10-09 09:55:00,90.84,90.87,90.68,90.68,104312.0,88.6587,88.688,88.5026,88.5026,104312.0
2024-10-09 10:00:00,90.69,90.88,90.67,90.72,109333.0,88.5123,88.6978,88.4928,88.5416,109333.0
2024-10-09 10:05:00,90.71,90.72,90.52,90.7,127609.0,88.5319,88.5416,88.3464,88.5221,127609.0
2024-10-09 10:10:00,90.7,90.8,90.56,90.66,146324.0,88.5221,88.6197,88.3855,88.4831,146324.0
2024-10-09 10:15:00,90.66,90.66,90.43,90.45,143796.0,88.4831,88.4831,88.2586,88.2781,143796.0
2024-10-09 10:20:00,90.44,90.47,90.34,90.47,181928.0,88.2683,88.2976,88.1707,88.2976,181928.0
2024-10-09 10:25:00,90.47,90.63,90.46,90.62,87764.0,88.2976,88.4538,88.2879,88.444,87764.0
2024-10-09 10:30:00,90.63,90.98,90.59,90.67,372454.0,88.4538,88.7954,88.4147,88.4928,372454.0
2024-10-09 10:35:00,90.67,90.93,90.53,90.91,95258.0,88.4928,88.7466,88.3562,88.7271,95258.0
2024-10-09 10:40:00,90.93,91.03,90.8,90.98,94082.0,88.7466,88.8442,88.6197,88.7954,94082.0
2024-10-09 10:45:00,90.95,91.19,90.91,91.14,220041.0,88.7661,89.0003,88.7271,88.9515,220041.0
2024-10-09 10:50:00,91.15,91.22,91.05,91.15,112558.0,88.9613,89.0296,88.8637,88.9613,112558.0
2024-10-09 10:55:00,91.14,91.15,90.97,90.99,65587.0,88.9515,88.9613,88.7856,88.8051,65587.0
2024-10-09 11:00:00,90.99,91.09,90.92,91.09,98735.0,88.8051,88.9027,88.7368,88.9027,98735.0
2024-10-09 11:05:00,91.09,91.2,91.03,91.18,101529.0,88.9027,89.0101,88.8442,88.9906,101529.0
2024-10-09 11:10:00,91.17,91.26,91.09,91.25,152104.0,88.9808,89.0687,88.9027,89.0589,152104.0
2024-10-09 11:15:00,91.25,91.28,91.17,91.21,82891.0,89.0589,89.0882,88.9808,89.0199,82891.0
2024-10-09 11:20:00,91.22,91.46,91.19,91.45,149252.0,89.0296,89.2638,89.0003,89.2541,149252.0
2024-10-09 11:25:00,91.45,91.49,91.38,91.42,105668.0,89.2541,89.2931,89.1858,89.2248,105668.0
2024-10-09 11:30:00,91.41,91.46,91.35,91.36,54319.0,89.215,89.2638,89.1565,89.1663,54319.0
2024-10-09 11:35:00,91.35,91.42,91.32,91.37,78896.0,89.1565,89.2248,89.1272,89.176,78896.0
2024-10-09 11:40:00,91.38,91.43,91.36,91.42,66054.0,89.1858,89.2346,89.1663,89.2248,66054.0
2024-10-09 11:45:00,91.42,91.49,91.38,91.45,59503.0,89.2248,89.2931,89.1858,89.2541,59503.0
2024-10-09 11:50:00,91.45,91.45,91.19,91.19,74765.0,89.2541,89.2541,89.0003,89.0003,74765.0
2024-10-09 11:55:00,91.2,91.36,91.16,91.33,64391.0,89.0101,89.1663,88.9711,89.137,64391.0
2024-10-09 12:00:00,91.34,91.39,91.31,91.39,70632.0,89.1467,89.1955,89.1175,89.1955,70632.0
2024-10-09 12:05:00,91.4,91.56,91.4,91.44,77575.0,89.2053,89.3614,89.2053,89.2443,77575.0
2024-10-09 12:10:00,91.45,91.57,91.44,91.54,37469.0,89.2541,89.3712,89.2443,89.3419,37469.0
2024-10-09 12:15:00,91.54,91.62,91.53,91.6,64232.0,89.3419,89.42,89.3322,89.4005,64232.0
2024-10-09 12:20:00,91.6,91.62,91.52,91.58,189670.0,89.4005,89.42,89.3224,89.381,189670.0
2024-10-09 12:25:00,91.6,91.64,91.51,91.51,63314.0,89.4005,89.4395,89.3126,89.3126,63314.0
2024-10-09 12:30:00,91.5,91.5,91.42,91.45,115049.0,89.3029,89.3029,89.2248,89.2541,115049.0
2024-10-09 12:35:00,91.45,91.46,91.31,91.38,88944.0,89.2541,89.2638,89.1175,89.1858,88944.0
2024-10-09 12:40:00,91.37,91.4,91.3,91.38,74084.0,89.176,89.2053,89.1077,89.1858,74084.0
2024-10-09 12:45:00,91.39,91.46,91.37,91.38,77463.0,89.1955,89.2638,89.176,89.1858,77463.0
2024-10-09 12:50:00,91.38,91.43,91.35,91.35,81017.0,89.1858,89.2346,89.1565,89.1565,81017.0
2024-10-09 12:55:00,91.36,91.46,91.35,91.41,3836479.0,89.1663,89.2638,89.1565,89.215,3836479.0
2024-10-09 13:00:00,91.41,91.47,91.38,91.47,55253.0,89.215,89.2736,89.1858,89.2736,55253.0
2024-10-09 13:05:00,91.47,91.51,91.45,91.47,84393.0,89.2736,89.3126,89.2541,89.2736,84393.0
2024-10-09 13:10:00,91.47,91.59,91.45,91.57,55473.0,89.2736,89.3907,89.2541,89.3712,55473.0
2024-10-09 13:15:00,91.58,91.64,91.56,91.62,97332.0,89.381,89.4395,89.3614,89.42,97332.0
2024-10-09 13:20:00,91.62,91.64,91.59,91.61,63069.0,89.42,89.4395,89.3907,89.4102,63069.0
2024-10-09 13:25:00,91.62,91.65,91.57,91.61,62692.0,89.42,89.4493,89.3712,89.4102,62692.0
2024-10-09 13:30:00,91.62,91.63,91.42,91.61,180923.0,89.42,89.4298,89.2248,89.4102,180923.0
2024-10-09 13:35:00,91.61,91.68,91.6,91.62,53514.0,89.4102,89.4786,89.4005,89.42,53514.0
2024-10-09 13:40:00,91.63,91.65,91.61,91.64,70181.0,89.4298,89.4493,89.4102,89.4395,70181.0
2024-10-09 13:45:00,91.64,91.65,91.6,91.65,55416.0,89.4395,89.4493,89.4005,89.4493,55416.0
2024-10-09 13:50:00,91.64,91.74,91.63,91.71,121008.0,89.4395,89.5371,89.4298,89.5078,121008.0
2024-10-09 13:55:00,91.71,91.75,91.61,91.64,60694.0,89.5078,89.5469,89.4102,89.4395,60694.0
2024-10-09 14:00:00,91.63,91.71,91.61,91.71,60146.0,89.4298,89.5078,89.4102,89.5078,60146.0
2024-10-09 14:05:00,91.72,91.78,91.71,91.75,69880.0,89.5176,89.5762,89.5078,89.5469,69880.0
2024-10-09 14:10:00,91.75,91.79,91.73,91.75,50279.0,89.5469,89.5859,89.5274,89.5469,50279.0
2024-10-09 14:15:00,91.76,91.77,91.63,91.66,53143.0,89.5566,89.5664,89.4298,89.459,53143.0
2024-10-09 14:20:00,91.67,91.67,91.57,91.61,61364.0,89.4688,89.4688,89.3712,89.4102,61364.0
2024-10-09 14:25:00,91.62,91.64,91.52,91.53,69257.0,89.42,89.4395,89.3224,89.3322,69257.0
2024-10-09 14:30:00,91.52,91.62,91.51,91.62,57210.0,89.3224,89.42,89.3126,89.42,57210.0
2024-10-09 14:35:00,91.62,91.64,91.58,91.62,68172.0,89.42,89.4395,89.381,89.42,68172.0
2024-10-09 14:40:00,91.62,91.67,91.59,91.59,40789.0,89.42,89.4688,89.3907,89.3907,40789.0
2024-10-09 14:45:00,91.6,91.66,91.6,91.63,46910.0,89.4005,89.459,89.4005,89.4298,46910.0
2024-10-09 14:50:00,91.62,91.63,91.57,91.6,48349.0,89.42,89.4298,89.3712,89.4005,48349.0
2024-10-09 14:55:00,91.6,91.62,91.57,91.59,46980.0,89.4005,89.42,89.3712,89.3907,46980.0
2024-10-09 15:00:00,91.59,91.66,91.55,91.55,153197.0,89.3907,89.459,89.3517,89.3517,153197.0
2024-10-09 15:05:00,91.55,91.58,91.52,91.54,97475.0,89.3517,89.381,89.3224,89.3419,97475.0
2024-10-09 15:10:00,91.55,91.56,91.49,91.53,57290.0,89.3517,89.3614,89.2931,89.3322,57290.0
2024-10-09 15:15:00,91.53,91.56,91.49,91.55,85160.0,89.3322,89.3614,89.2931,89.3517,85160.0
2024-10-09 15:20:00,91.55,91.66,91.55,91.66,105330.0,89.3517,89.459,89.3517,89.459,105330.0
2024-10-09 15:25:00,91.65,91.7,91.62,91.69,78515.0,89.4493,89.4981,89.42,89.4883,78515.0
2024-10-09 15:30:00,91.69,91.77,91.63,91.75,134557.0,89.4883,89.5664,89.4298,89.5469,134557.0
2024-10-09 15:35:00,91.75,91.86,91.72,91.83,159106.0,89.5469,89.6542,89.5176,89.625,159106.0
2024-10-09 15:40:00,91.82,91.82,91.71,91.72,105242.0,89.6152,89.6152,89.5078,89.5176,105242.0
2024-10-09 15:45:00,91.72,91.73,91.61,91.64,156166.0,89.5176,89.5274,89.4102,89.4395,156166.0
2024-10-09 15:50:00,91.64,91.66,91.59,91.64,351885.0,89.4395,89.459,89.3907,89.4395,351885.0
2024-10-09 15:55:00,91.64,91.69,91.56,91.57,953942.0,89.4395,89.4883,89.3614,89.3712,953942.0
2024-10-10 09:30:00,92.12,92.3,91.76,92.0,479902.0,89.908,90.0837,89.5566,89.7909,479902.0
2024-10-10 09:35:00,92.02,92.05,91.65,91.68,252500.0,89.8104,89.8397,89.4493,89.4786,252500.0
2024-10-10 09:40:00,91.69,91.74,91.46,91.49,127544.0,89.4883,89.5371,89.2638,89.2931,127544.0
2024-10-10 09:45:00,91.48,91.86,91.48,91.75,137225.0,89.2834,89.6542,89.2834,89.5469,137225.0
2024-10-10 09:50:00,91.75,92.16,91.66,92.07,120660.0,89.5469,89.947,89.459,89.8592,120660.0
2024-10-10 09:55:00,92.05,92.22,91.97,92.03,102268.0,89.8397,90.0056,89.7616,89.8202,102268.0
2024-10-10 10:00:00,92.04,92.25,92.04,92.13,136281.0,89.8299,90.0349,89.8299,89.9178,136281.0
2024-10-10 10:05:00,92.12,92.26,92.05,92.11,116802.0,89.908,90.0446,89.8397,89.8982,116802.0
2024-10-10 10:10:00,92.1,92.2,92.03,92.17,100503.0,89.8885,89.9861,89.8202,89.9568,100503.0
2024-10-10 10:15:00,92.16,92.45,92.13,92.45,103112.0,89.947,90.2301,89.9178,90.2301,103112.0
2024-10-10 10:20:00,92.44,92.52,92.41,92.49,120921.0,90.2203,90.2984,90.191,90.2691,120921.0
2024-10-10 10:25:00,92.5,92.56,92.34,92.41,103681.0,90.2789,90.3374,90.1227,90.191,103681.0
2024-10-10 10:30:00,92.41,92.57,92.3,92.57,123424.0,90.191,90.3472,90.0837,90.3472,123424.0
2024-10-10 10:35:00,92.57,92.74,92.56,92.74,97802.0,90.3472,90.5131,90.3374,90.5131,97802.0
2024-10-10 10:40:00,92.75,92.75,92.63,92.65,98917.0,90.5229,90.5229,90.4058,90.4253,98917.0
2024-10-10 10:45:00,92.63,92.63,92.42,92.44,129029.0,90.4058,90.4058,90.2008,90.2203,129029.0
2024-10-10 10:50:00,92.45,92.51,92.33,92.36,104394.0,90.2301,90.2886,90.113,90.1422,104394.0
2024-10-10 10:55:00,92.36,92.46,92.33,92.38,159117.0,90.1422,90.2398,90.113,90.1618,159117.0
2024-10-10 11:00:00,92.38,92.44,92.32,92.39,42319.0,90.1618,90.2203,90.1032,90.1715,42319.0
2024-10-10 11:05:00,92.39,92.42,92.25,92.25,49171.0,90.1715,90.2008,90.0349,90.0349,49171.0
2024-10-10 11:10:00,92.26,92.36,92.26,92.31,49025.0,90.0446,90.1422,90.0446,90.0934,49025.0
2024-10-10 11:15:00,92.31,92.36,92.2,92.2,53659.0,90.0934,90.1422,89.9861,89.9861,53659.0
2024-10-10 11:20:00,92.2,92.22,92.03,92.05,64833.0,89.9861,90.0056,89.8202,89.8397,64833.0
2024-10-10 11:25:00,92.05,92.12,91.98,92.08,62644.0,89.8397,89.908,89.7714,89.869,62644.0
2024-10-10 11:30:00,92.08,92.12,92.02,92.11,39863.0,89.869,89.908,89.8104,89.8982,39863.0
2024-10-10 11:35:00,92.11,92.16,92.04,92.15,47569.0,89.8982,89.947,89.8299,89.9373,47569.0
2024-10-10 11:40:00,92.15,92.24,92.15,92.22,40131.0,89.9373,90.0251,89.9373,90.0056,40131.0
2024-10-10 11:45:00,92.22,92.39,92.21,92.38,75293.0,90.0056,90.1715,89.9958,90.1618,75293.0
2024-10-10 11:50:00,92.38,92.49,92.35,92.46,53688.0,90.1618,90.2691,90.1325,90.2398,53688.0
2024-10-10 11:55:00,92.45,92.49,92.43,92.45,34543.0,90.2301,90.2691,90.2106,90.2301,34543.0
2024-10-10 12:00:00,92.45,92.54,92.43,92.51,25331.0,90.2301,90.3179,90.2106,90.2886,25331.0
2024-10-10 12:05:00,92.52,92.58,92.45,92.57,41112.0,90.2984,90.357,90.2301,90.3472,41112.0
2024-10-10 12:10:00,92.56,92.59,92.49,92.54,23639.0,90.3374,90.3667,90.2691,90.3179,23639.0
2024-10-10 12:15:00,92.53,92.59,92.53,92.58,21256.0,90.3082,90.3667,90.3082,90.357,21256.0
2024-10-10 12:20:00,92.58,92.61,92.47,92.49,48245.0,90.357,90.3862,90.2496,90.2691,48245.0
2024-10-10 12:25:00,92.51,92.64,92.51,92.62,33621.0,90.2886,90.4155,90.2886,90.396,33621.0
2024-10-10 12:30:00,92.63,92.69,92.62,92.67,26686.0,90.4058,90.4643,90.396,90.4448,26686.0
2024-10-10 12:35:00,92.68,92.72,92.63,92.66,3207284.0,90.4546,90.4936,90.4058,90.435,3207284.0
2024-10-10 12:40:00,92.65,92.65,92.48,92.53,89010.0,90.4253,90.4253,90.2594,90.3082,89010.0
2024-10-10 12:45:00,92.53,92.64,92.53,92.64,71198.0,90.3082,90.4155,90.3082,90.4155,71198.0
2024-10-10 12:50:00,92.65,92.73,92.63,92.72,43440.0,90.4253,90.5034,90.4058,90.4936,43440.0
2024-10-10 12:55:00,92.73,92.74,92.53,92.53,51429.0,90.5034,90.5131,90.3082,90.3082,51429.0
2024-10-10 13:00:00,92.53,92.55,92.41,92.42,136632.0,90.3082,90.3277,90.191,90.2008,136632.0
2024-10-10 13:05:00,92.42,92.48,92.39,92.43,44861.0,90.2008,90.2594,90.1715,90.2106,44861.0
2024-10-10 13:10:00,92.43,92.47,92.42,92.47,59966.0,90.2106,90.2496,90.2008,90.2496,59966.0
2024-10-10 13:15:00,92.47,92.49,92.42,92.48,121692.0,90.2496,90.2691,90.2008,90.2594,121692.0
2024-10-10 13:20:00,92.48,92.58,92.48,92.58,33376.0,90.2594,90.357,90.2594,90.357,33376.0
2024-10-10 13:25:00,92.58,92.61,92.56,92.58,33644.0,90.357,90.3862,90.3374,90.357,33644.0
2024-10-10 13:30:00,92.6,92.65,92.59,92.59,39329.0,90.3765,90.4253,90.3667,90.3667,39329.0
2024-10-10 13:35:00,92.6,92.63,92.55,92.62,23875.0,90.3765,90.4058,90.3277,90.396,23875.0
2024-10-10 13:40:00,92.63,92.67,92.62,92.66,35724.0,90.4058,90.4448,90.396,90.435,35724.0
2024-10-10 13:45:00,92.67,92.71,92.61,92.62,88222.0,90.4448,90.4838,90.3862,90.396,88222.0
2024-10-10 13:50:00,92.62,92.64,92.52,92.6,70464.0,90.396,90.4155,90.2984,90.3765,70464.0
2024-10-10 13:55:00,92.61,92.65,92.57,92.61,87193.0,90.3862,90.4253,90.3472,90.3862,87193.0
2024-10-10 14:00:00,92.6,92.63,92.58,92.62,58197.0,90.3765,90.4058,90.357,90.396,58197.0
2024-10-10 14:05:00,92.63,92.63,92.53,92.58,48740.0,90.4058,90.4058,90.3082,90.357,48740.0
2024-10-10 14:10:00,92.59,92.61,92.47,92.47,46223.0,90.3667,90.3862,90.2496,90.2496,46223.0
2024-10-10 14:15:00,92.47,92.48,92.39,92.47,55366.0,90.2496,90.2594,90.1715,90.2496,55366.0
2024-10-10 14:20:00,92.47,92.52,92.45,92.47,44169.0,90.2496,90.2984,90.2301,90.2496,44169.0
2024-10-10 14:25:00,92.47,92.59,92.47,92.57,74518.0,90.2496,90.3667,90.2496,90.3472,74518.0
2024-10-10 14:30:00,92.55,92.58,92.5,92.55,72577.0,90.3277,90.357,90.2789,90.3277,72577.0
2024-10-10 14:35:00,92.54,92.56,92.49,92.55,40294.0,90.3179,90.3374,90.2691,90.3277,40294.0
2024-10-10 14:40:00,92.55,92.56,92.42,92.47,52180.0,90.3277,90.3374,90.2008,90.2496,52180.0
2024-10-10 14:45:00,92.48,92.49,92.45,92.45,45515.0,90.2594,90.2691,90.2301,90.2301,45515.0
2024-10-10 14:50:00,92.45,92.49,92.44,92.44,149751.0,90.2301,90.2691,90.2203,90.2203,149751.0
2024-10-10 14:55:00,92.45,92.5,92.44,92.47,93653.0,90.2301,90.2789,90.2203,90.2496,93653.0
2024-10-10 15:00:00,92.47,92.55,92.47,92.53,101584.0,90.2496,90.3277,90.2496,90.3082,101584.0
2024-10-10 15:05:00,92.53,92.57,92.49,92.5,105878.0,90.3082,90.3472,90.2691,90.2789,105878.0
2024-10-10 15:10:00,92.5,92.51,92.41,92.47,127953.0,90.2789,90.2886,90.191,90.2496,127953.0
2024-10-10 15:15:00,92.48,92.51,92.45,92.47,43907.0,90.2594,90.2886,90.2301,90.2496,43907.0
2024-10-10 15:20:00,92.47,92.56,92.47,92.55,83139.0,90.2496,90.3374,90.2496,90.3277,83139.0
2024-10-10 15:25:00,92.54,92.54,92.4,92.41,68722.0,90.3179,90.3179,90.1813,90.191,68722.0
2024-10-10 15:30:00,92.4,92.44,92.36,92.43,52533.0,90.1813,90.2203,90.1422,90.2106,52533.0
2024-10-10 15:35:00,92.43,92.48,92.37,92.48,221758.0,90.2106,90.2594,90.152,90.2594,221758.0
2024-10-10 15:40:00,92.48,92.51,92.45,92.5,130435.0,90.2594,90.2886,90.2301,90.2789,130435.0
2024-10-10 15:45:00,92.5,92.52,92.4,92.42,176012.0,90.2789,90.2984,90.1813,90.2008,176012.0
2024-10-10 15:50:00,92.42,92.53,92.39,92.51,419367.0,90.2008,90.3082,90.1715,90.2886,419367.0
2024-10-10 15:55:00,92.51,92.53,92.23,92.29,933100.0,90.2886,90.3082,90.0154,90.0739,933100.0
2024-10-11 09:30:00,92.23,92.53,92.03,92.45,447386.0,90.0154,90.3082,89.8202,90.2301,447386.0
2024-10-11 09:35:00,92.47,92.51,92.19,92.36,124398.0,90.2496,90.2886,89.9763,90.1422,124398.0
2024-10-11 09:40:00,92.38,92.47,92.19,92.47,121346.0,90.1618,90.2496,89.9763,90.2496,121346.0
2024-10-11 09:45:00,92.49,92.51,92.3,92.32,98788.0,90.2691,90.2886,90.0837,90.1032,98788.0
2024-10-11 09:50:00,92.31,92.69,92.31,92.61,72425.0,90.0934,90.4643,90.0934,90.3862,72425.0
2024-10-11 09:55:00,92.63,92.7,92.52,92.61,230489.0,90.4058,90.4741,90.2984,90.3862,230489.0
2024-10-11 10:00:00,92.6,92.6,92.29,92.55,322420.0,90.3765,90.3765,90.0739,90.3277,322420.0
2024-10-11 10:05:00,92.54,92.77,92.5,92.73,91710.0,90.3179,90.5424,90.2789,90.5034,91710.0
2024-10-11 10:10:00,92.73,92.79,92.67,92.7,91896.0,90.5034,90.5619,90.4448,90.4741,91896.0
2024-10-11 10:15:00,92.7,92.86,92.7,92.73,67940.0,90.4741,90.6302,90.4741,90.5034,67940.0
2024-10-11 10:20:00,92.75,92.79,92.63,92.74,52421.0,90.5229,90.5619,90.4058,90.5131,52421.0
2024-10-11 10:25:00,92.74,92.94,92.7,92.92,134680.0,90.5131,90.7083,90.4741,90.6888,134680.0
2024-10-11 10:30:00,92.92,92.97,92.77,92.8,156608.0,90.6888,90.7376,90.5424,90.5717,156608.0
2024-10-11 10:35:00,92.8,92.85,92.74,92.83,175511.0,90.5717,90.6205,90.5131,90.601,175511.0
2024-10-11 10:40:00,92.84,92.84,92.75,92.81,77209.0,90.6107,90.6107,90.5229,90.5814,77209.0
2024-10-11 10:45:00,92.81,92.84,92.66,92.73,347350.0,90.5814,90.6107,90.435,90.5034,347350.0
2024-10-11 10:50:00,92.74,92.78,92.65,92.69,52010.0,90.5131,90.5522,90.4253,90.4643,52010.0
2024-10-11 10:55:00,92.69,92.84,92.66,92.83,49655.0,90.4643,90.6107,90.435,90.601,49655.0
2024-10-11 11:00:00,92.84,92.86,92.72,92.74,89492.0,90.6107,90.6302,90.4936,90.5131,89492.0
2024-10-11 11:05:00,92.75,92.77,92.69,92.74,74839.0,90.5229,90.5424,90.4643,90.5131,74839.0
2024-10-11 11:10:00,92.74,92.77,92.66,92.73,74115.0,90.5131,90.5424,90.435,90.5034,74115.0
2024-10-11 11:15:00,92.73,92.74,92.63,92.7,44974.0,90.5034,90.5131,90.4058,90.4741,44974.0
2024-10-11 11:20:00,92.71,92.73,92.66,92.71,48830.0,90.4838,90.5034,90.435,90.4838,48830.0
2024-10-11 11:25:00,92.73,92.79,92.71,92.77,54611.0,90.5034,90.5619,90.4838,90.5424,54611.0
2024-10-11 11:30:00,92.76,92.77,92.64,92.68,57478.0,90.5326,90.5424,90.4155,90.4546,57478.0
2024-10-11 11:35:00,92.68,92.76,92.66,92.75,44926.0,90.4546,90.5326,90.435,90.5229,44926.0
2024-10-11 11:40:00,92.76,92.81,92.7,92.74,66166.0,90.5326,90.5814,90.4741,90.5131,66166.0
2024-10-11 11:45:00,92.75,92.78,92.67,92.67,47025.0,90.5229,90.5522,90.4448,90.4448,47025.0
2024-10-11 11:50:00,92.68,92.77,92.67,92.72,48044.0,90.4546,90.5424,90.4448,90.4936,48044.0
2024-10-11 11:55:00,92.72,92.76,92.7,92.73,48360.0,90.4936,90.5326,90.4741,90.5034,48360.0
2024-10-11 12:00:00,92.72,92.76,92.65,92.76,54955.0,90.4936,90.5326,90.4253,90.5326,54955.0
2024-10-11 12:05:00,92.76,92.76,92.61,92.63,60636.0,90.5326,90.5326,90.3862,90.4058,60636.0
2024-10-11 12:10:00,92.64,92.74,92.62,92.69,39004.0,90.4155,90.5131,90.396,90.4643,39004.0
2024-10-11 12:15:00,92.7,92.74,92.66,92.74,51408.0,90.4741,90.5131,90.435,90.5131,51408.0
2024-10-11 12:20:00,92.74,92.82,92.72,92.79,50036.0,90.5131,90.5912,90.4936,90.5619,50036.0
2024-10-11 12:25:00,92.79,92.84,92.76,92.83,35889.0,90.5619,90.6107,90.5326,90.601,35889.0
2024-10-11 12:30:00,92.83,92.93,92.8,92.88,48220.0,90.601,90.6986,90.5717,90.6498,48220.0
2024-10-11 12:35:00,92.87,92.91,92.84,92.86,44254.0,90.64,90.679,90.6107,90.6302,44254.0
2024-10-11 12:40:00,92.86,92.89,92.83,92.87,27743.0,90.6302,90.6595,90.601,90.64,27743.0
2024-10-11 12:45:00,92.87,92.92,92.86,92.91,46479.0,90.64,90.6888,90.6302,90.679,46479.0
2024-10-11 12:50:00,92.9,92.91,92.82,92.84,73096.0,90.6693,90.679,90.5912,90.6107,73096.0
2024-10-11 12:55:00,92.84,92.85,92.78,92.83,49474.0,90.6107,90.6205,90.5522,90.601,49474.0
2024-10-11 13:00:00,92.82,92.86,92.78,92.8,61327.0,90.5912,90.6302,90.5522,90.5717,61327.0
2024-10-11 13:05:00,92.8,92.88,92.79,92.84,101818.0,90.5717,90.6498,90.5619,90.6107,101818.0
2024-10-11 13:10:00,92.84,92.89,92.8,92.82,54856.0,90.6107,90.6595,90.5717,90.5912,54856.0
2024-10-11 13:15:00,92.81,92.93,92.81,92.88,42746.0,90.5814,90.6986,90.5814,90.6498,42746.0
2024-10-11 13:20:00,92.89,92.92,92.86,92.92,67419.0,90.6595,90.6888,90.6302,90.6888,67419.0
2024-10-11 13:25:00,92.92,92.94,92.87,92.93,41188.0,90.6888,90.7083,90.64,90.6986,41188.0
2024-10-11 13:30:00,92.92,92.99,92.91,92.95,51529.0,90.6888,90.7571,90.679,90.7181,51529.0
2024-10-11 13:35:00,92.96,92.99,92.92,92.98,47608.0,90.7278,90.7571,90.6888,90.7474,47608.0
2024-10-11 13:40:00,92.99,93.04,92.97,93.04,56046.0,90.7571,90.8059,90.7376,90.8059,56046.0
2024-10-11 13:45:00,93.04,93.06,93.0,93.02,49353.0,90.8059,90.8254,90.7669,90.7864,49353.0
2024-10-11 13:50:00,93.03,93.07,93.02,93.06,61955.0,90.7961,90.8352,90.7864,90.8254,61955.0
2024-10-11 13:55:00,93.05,93.09,93.02,93.03,89546.0,90.8157,90.8547,90.7864,90.7961,89546.0
2024-10-11 14:00:00,93.02,93.06,93.01,93.03,26785.0,90.7864,90.8254,90.7766,90.7961,26785.0
2024-10-11 14:05:00,93.03,93.06,92.95,92.95,46238.0,90.7961,90.8254,90.7181,90.7181,46238.0
2024-10-11 14:10:00,92.95,93.08,92.95,93.08,39090.0,90.7181,90.8449,90.7181,90.8449,39090.0
2024-10-11 14:15:00,93.08,93.09,93.05,93.08,36614.0,90.8449,90.8547,90.8157,90.8449,36614.0
2024-10-11 14:20:00,93.08,93.1,93.02,93.03,53577.0,90.8449,90.8645,90.7864,90.7961,53577.0
2024-10-11 14:25:00,93.04,93.11,93.02,93.04,44646.0,90.8059,90.8742,90.7864,90.8059,44646.0
2024-10-11 14:30:00,93.04,93.07,93.0,93.05,55365.0,90.8059,90.8352,90.7669,90.8157,55365.0
2024-10-11 14:35:00,93.05,93.07,93.01,93.02,89616.0,90.8157,90.8352,90.7766,90.7864,89616.0
2024-10-11 14:40:00,93.02,93.02,92.97,93.02,79880.0,90.7864,90.7864,90.7376,90.7864,79880.0
2024-10-11 14:45:00,93.02,93.11,93.01,93.1,94375.0,90.7864,90.8742,90.7766,90.8645,94375.0
2024-10-11 14:50:00,93.1,93.14,93.07,93.08,87617.0,90.8645,90.9035,90.8352,90.8449,87617.0
2024-10-11 14:55:00,93.08,93.11,93.03,93.04,74485.0,90.8449,90.8742,90.7961,90.8059,74485.0
2024-10-11 15:00:00,93.04,93.05,93.0,93.03,124671.0,90.8059,90.8157,90.7669,90.7961,124671.0
2024-10-11 15:05:00,93.03,93.05,92.99,93.01,86888.0,90.7961,90.8157,90.7571,90.7766,86888.0
2024-10-11 15:10:00,93.0,93.04,92.96,93.04,93053.0,90.7669,90.8059,90.7278,90.8059,93053.0
2024-10-11 15:15:00,93.04,93.09,93.03,93.05,57428.0,90.8059,90.8547,90.7961,90.8157,57428.0
2024-10-11 15:20:00,93.05,93.08,93.03,93.08,67823.0,90.8157,90.8449,90.7961,90.8449,67823.0
2024-10-11 15:25:00,93.08,93.1,93.04,93.07,76230.0,90.8449,90.8645,90.8059,90.8352,76230.0
2024-10-11 15:30:00,93.07,93.1,92.99,93.01,121391.0,90.8352,90.8645,90.7571,90.7766,121391.0
2024-10-11 15:35:00,93.01,93.04,92.99,93.02,106792.0,90.7766,90.8059,90.7571,90.7864,106792.0
2024-10-11 15:40:00,93.02,93.02,92.91,92.95,165953.0,90.7864,90.7864,90.679,90.7181,165953.0
2024-10-11 15:45:00,92.95,93.01,92.86,92.88,276611.0,90.7181,90.7766,90.6302,90.6498,276611.0
2024-10-11 15:50:00,92.88,92.9,92.8,92.84,349135.0,90.6498,90.6693,90.5717,90.6107,349135.0
2024-10-11 15:55:00,92.84,92.89,92.77,92.77,974095.0,90.6107,90.6595,90.5424,90.5424,974095.0
2024-10-14 09:30:00,92.16,92.32,92.03,92.3,599689.0,89.947,90.1032,89.8202,90.0837,599689.0
2024-10-14 09:35:00,92.29,92.36,92.02,92.09,245077.0,90.0739,90.1422,89.8104,89.8787,245077.0
2024-10-14 09:40:00,92.09,92.55,92.05,92.47,201197.0,89.8787,90.3277,89.8397,90.2496,201197.0
2024-10-14 09:45:00,92.47,92.62,92.38,92.57,123058.0,90.2496,90.396,90.1618,90.3472,123058.0
2024-10-14 09:50:00,92.59,92.6,92.35,92.39,109026.0,90.3667,90.3765,90.1325,90.1715,109026.0
2024-10-14 09:55:00,92.39,92.46,92.23,92.27,77986.0,90.1715,90.2398,90.0154,90.0544,77986.0
2024-10-14 10:00:00,92.26,92.42,92.17,92.36,66066.0,90.0446,90.2008,89.9568,90.1422,66066.0
2024-10-14 10:05:00,92.35,92.43,92.3,92.39,102261.0,90.1325,90.2106,90.0837,90.1715,102261.0
2024-10-14 10:10:00,92.39,92.55,92.39,92.54,71484.0,90.1715,90.3277,90.1715,90.3179,71484.0
2024-10-14 10:15:00,92.55,92.56,92.23,92.31,108162.0,90.3277,90.3374,90.0154,90.0934,108162.0
2024-10-14 10:20:00,92.31,92.46,92.24,92.39,79563.0,90.0934,90.2398,90.0251,90.1715,79563.0
2024-10-14 10:25:00,92.39,92.46,92.23,92.33,65164.0,90.1715,90.2398,90.0154,90.113,65164.0
2024-10-14 10:30:00,92.34,92.48,92.32,92.42,65181.0,90.1227,90.2594,90.1032,90.2008,65181.0
2024-10-14 10:35:00,92.42,92.49,92.33,92.47,49916.0,90.2008,90.2691,90.113,90.2496,49916.0
2024-10-14 10:40:00,92.47,92.66,92.45,92.65,69679.0,90.2496,90.435,90.2301,90.4253,69679.0
2024-10-14 10:45:00,92.63,92.74,92.59,92.73,86589.0,90.4058,90.5131,90.3667,90.5034,86589.0
2024-10-14 10:50:00,92.74,92.88,92.71,92.87,74385.0,90.5131,90.6498,90.4838,90.64,74385.0
2024-10-14 10:55:00,92.88,92.92,92.73,92.75,95340.0,90.6498,90.6888,90.5034,90.5229,95340.0
2024-10-14 11:00:00,92.73,92.81,92.64,92.64,51373.0,90.5034,90.5814,90.4155,90.4155,51373.0
2024-10-14 11:05:00,92.65,92.71,92.59,92.63,30564.0,90.4253,90.4838,90.3667,90.4058,30564.0
2024-10-14 11:10:00,92.63,92.7,92.55,92.61,76869.0,90.4058,90.4741,90.3277,90.3862,76869.0
2024-10-14 11:15:00,92.61,92.67,92.6,92.63,29491.0,90.3862,90.4448,90.3765,90.4058,29491.0
2024-10-14 11:20:00,92.64,92.66,92.53,92.56,47881.0,90.4155,90.435,90.3082,90.3374,47881.0
2024-10-14 11:25:00,92.57,92.67,92.51,92.62,60912.0,90.3472,90.4448,90.2886,90.396,60912.0
2024-10-14 11:30:00,92.63,92.72,92.46,92.47,27119.0,90.4058,90.4936,90.2398,90.2496,27119.0
2024-10-14 11:35:00,92.46,92.55,92.43,92.52,48352.0,90.2398,90.3277,90.2106,90.2984,48352.0
2024-10-14 11:40:00,92.52,92.59,92.51,92.54,29903.0,90.2984,90.3667,90.2886,90.3179,29903.0
2024-10-14 11:45:00,92.54,92.55,92.47,92.48,26135.0,90.3179,90.3277,90.2496,90.2594,26135.0
2024-10-14 11:50:00,92.48,92.57,92.43,92.55,36954.0,90.2594,90.3472,90.2106,90.3277,36954.0
2024-10-14 11:55:00,92.56,92.6,92.51,92.57,81425.0,90.3374,90.3765,90.2886,90.3472,81425.0
2024-10-14 12:00:00,92.57,92.65,92.53,92.53,79773.0,90.3472,90.4253,90.3082,90.3082,79773.0
2024-10-14 12:05:00,92.53,92.64,92.53,92.57,82501.0,90.3082,90.4155,90.3082,90.3472,82501.0
2024-10-14 12:10:00,92.56,92.67,92.56,92.64,31745.0,90.3374,90.4448,90.3374,90.4155,31745.0
2024-10-14 12:15:00,92.65,92.65,92.53,92.54,18483.0,90.4253,90.4253,90.3082,90.3179,18483.0
2024-10-14 12:20:00,92.55,92.56,92.51,92.51,39980.0,90.3277,90.3374,90.2886,90.2886,39980.0
2024-10-14 12:25:00,92.51,92.55,92.5,92.53,47396.0,90.2886,90.3277,90.2789,90.3082,47396.0
2024-10-14 12:30:00,92.53,92.53,92.46,92.51,26583.0,90.3082,90.3082,90.2398,90.2886,26583.0
2024-10-14 12:35:00,92.51,92.53,92.48,92.5,35320.0,90.2886,90.3082,90.2594,90.2789,35320.0
2024-10-14 12:40:00,92.5,92.58,92.5,92.56,39190.0,90.2789,90.357,90.2789,90.3374,39190.0
2024-10-14 12:45:00,92.56,92.61,92.55,92.56,37321.0,90.3374,90.3862,90.3277,90.3374,37321.0
2024-10-14 12:50:00,92.57,92.63,92.54,92.6,21765.0,90.3472,90.4058,90.3179,90.3765,21765.0
2024-10-14 12:55:00,92.61,92.7,92.59,92.68,39072.0,90.3862,90.4741,90.3667,90.4546,39072.0
2024-10-14 13:00:00,92.67,92.67,92.61,92.63,13772.0,90.4448,90.4448,90.3862,90.4058,13772.0
2024-10-14 13:05:00,92.63,92.64,92.58,92.59,62138.0,90.4058,90.4155,90.357,90.3667,62138.0
2024-10-14 13:10:00,92.6,92.62,92.56,92.58,27396.0,90.3765,90.396,90.3374,90.357,27396.0
2024-10-14 13:15:00,92.58,92.62,92.57,92.58,27695.0,90.357,90.396,90.3472,90.357,27695.0
2024-10-14 13:20:00,92.58,92.63,92.57,92.57,17559.0,90.357,90.4058,90.3472,90.3472,17559.0
2024-10-14 13:25:00,92.57,92.65,92.53,92.61,29213.0,90.3472,90.4253,90.3082,90.3862,29213.0
2024-10-14 13:30:00,92.61,92.61,92.55,92.56,21296.0,90.3862,90.3862,90.3277,90.3374,21296.0
2024-10-14 13:35:00,92.56,92.63,92.56,92.6,71579.0,90.3374,90.4058,90.3374,90.3765,71579.0
2024-10-14 13:40:00,92.6,92.68,92.59,92.67,78624.0,90.3765,90.4546,90.3667,90.4448,78624.0
2024-10-14 13:45:00,92.67,92.75,92.66,92.72,68254.0,90.4448,90.5229,90.435,90.4936,68254.0
2024-10-14 13:50:00,92.72,92.74,92.68,92.69,30544.0,90.4936,90.5131,90.4546,90.4643,30544.0
2024-10-14 13:55:00,92.69,92.69,92.63,92.63,38260.0,90.4643,90.4643,90.4058,90.4058,38260.0
2024-10-14 14:00:00,92.64,92.66,92.58,92.66,27656.0,90.4155,90.435,90.357,90.435,27656.0
2024-10-14 14:05:00,92.66,92.71,92.62,92.68,63929.0,90.435,90.4838,90.396,90.4546,63929.0
2024-10-14 14:10:00,92.69,92.74,92.66,92.73,69397.0,90.4643,90.5131,90.435,90.5034,69397.0
2024-10-14 14:15:00,92.73,92.75,92.69,92.73,82482.0,90.5034,90.5229,90.4643,90.5034,82482.0
2024-10-14 14:20:00,92.74,92.75,92.69,92.73,51533.0,90.5131,90.5229,90.4643,90.5034,51533.0
2024-10-14 14:25:00,92.73,92.74,92.54,92.59,63532.0,90.5034,90.5131,90.3179,90.3667,63532.0
2024-10-14 14:30:00,92.6,92.67,92.59,92.66,62919.0,90.3765,90.4448,90.3667,90.435,62919.0
2024-10-14 14:35:00,92.66,92.69,92.62,92.64,87754.0,90.435,90.4643,90.396,90.4155,87754.0
2024-10-14 14:40:00,92.64,92.65,92.58,92.62,460507.0,90.4155,90.4253,90.357,90.396,460507.0
2024-10-14 14:45:00,92.63,92.65,92.53,92.55,58000.0,90.4058,90.4253,90.3082,90.3277,58000.0
2024-10-14 14:50:00,92.55,92.55,92.47,92.47,62271.0,90.3277,90.3277,90.2496,90.2496,62271.0
2024-10-14 14:55:00,92.47,92.56,92.47,92.55,55133.0,90.2496,90.3374,90.2496,90.3277,55133.0
2024-10-14 15:00:00,92.55,92.56,92.47,92.5,79734.0,90.3277,90.3374,90.2496,90.2789,79734.0
2024-10-14 15:05:00,92.5,92.51,92.44,92.44,64442.0,90.2789,90.2886,90.2203,90.2203,64442.0
2024-10-14 15:10:00,92.45,92.48,92.4,92.42,70197.0,90.2301,90.2594,90.1813,90.2008,70197.0
2024-10-14 15:15:00,92.42,92.42,92.29,92.31,123952.0,90.2008,90.2008,90.0739,90.0934,123952.0
2024-10-14 15:20:00,92.31,92.35,92.23,92.35,181594.0,90.0934,90.1325,90.0154,90.1325,181594.0
2024-10-14 15:25:00,92.34,92.36,92.3,92.33,92909.0,90.1227,90.1422,90.0837,90.113,92909.0
2024-10-14 15:30:00,92.33,92.36,92.28,92.31,96759.0,90.113,90.1422,90.0642,90.0934,96759.0
2024-10-14 15:35:00,92.31,92.4,92.3,92.4,237432.0,90.0934,90.1813,90.0837,90.1813,237432.0
2024-10-14 15:40:00,92.4,92.53,92.39,92.53,83228.0,90.1813,90.3082,90.1715,90.3082,83228.0
2024-10-14 15:45:00,92.52,92.61,92.45,92.58,123588.0,90.2984,90.3862,90.2301,90.357,123588.0
2024-10-14 15:50:00,92.58,92.61,92.45,92.59,214628.0,90.357,90.3862,90.2301,90.3667,214628.0
2024-10-14 15:55:00,92.59,92.72,92.59,92.66,1757138.0,90.3667,90.4936,90.3667,90.435,1757138.0
2024-10-15 09:30:00,90.3,90.78,90.22,90.42,1170855.0,88.1317,88.6002,88.0536,88.2488,1170855.0
2024-10-15 09:35:00,90.41,90.42,90.02,90.16,548840.0,88.2391,88.2488,87.8584,87.9951,548840.0
2024-10-15 09:40:00,90.19,90.28,89.99,90.05,404016.0,88.0243,88.1122,87.8291,87.8877,404016.0
2024-10-15 09:45:00,90.06,90.08,89.77,90.03,429605.0,87.8975,87.917,87.6144,87.8682,429605.0
2024-10-15 09:50:00,90.04,90.16,89.94,89.98,304594.0,87.8779,87.9951,87.7803,87.8194,304594.0
2024-10-15 09:55:00,89.98,90.19,89.88,90.02,194272.0,87.8194,88.0243,87.7218,87.8584,194272.0
2024-10-15 10:00:00,90.01,90.3,89.99,90.24,319399.0,87.8487,88.1317,87.8291,88.0731,319399.0
2024-10-15 10:05:00,90.23,90.32,90.19,90.3,204537.0,88.0634,88.1512,88.0243,88.1317,204537.0
2024-10-15 10:10:00,90.3,90.52,90.3,90.47,304743.0,88.1317,88.3464,88.1317,88.2976,304743.0
2024-10-15 10:15:00,90.46,90.61,90.4,90.61,316716.0,88.2879,88.4343,88.2293,88.4343,316716.0
2024-10-15 10:20:00,90.6,90.73,90.34,90.38,288148.0,88.4245,88.5514,88.1707,88.2098,288148.0
2024-10-15 10:25:00,90.37,90.51,90.32,90.45,166188.0,88.2,88.3367,88.1512,88.2781,166188.0
2024-10-15 10:30:00,90.45,90.69,90.39,90.65,161163.0,88.2781,88.5123,88.2195,88.4733,161163.0
2024-10-15 10:35:00,90.63,90.8,90.59,90.78,159495.0,88.4538,88.6197,88.4147,88.6002,159495.0
2024-10-15 10:40:00,90.79,90.85,90.68,90.75,174646.0,88.6099,88.6685,88.5026,88.5709,174646.0
2024-10-15 10:45:00,90.73,90.76,90.61,90.63,105381.0,88.5514,88.5807,88.4343,88.4538,105381.0
2024-10-15 10:50:00,90.62,90.85,90.58,90.85,156134.0,88.444,88.6685,88.405,88.6685,156134.0
2024-10-15 10:55:00,90.85,90.85,90.66,90.72,150680.0,88.6685,88.6685,88.4831,88.5416,150680.0
2024-10-15 11:00:00,90.71,90.89,90.65,90.86,166348.0,88.5319,88.7075,88.4733,88.6783,166348.0
2024-10-15 11:05:00,90.85,90.9,90.79,90.82,138675.0,88.6685,88.7173,88.6099,88.6392,138675.0
2024-10-15 11:10:00,90.83,90.83,90.49,90.5,212155.0,88.649,88.649,88.3171,88.3269,212155.0
2024-10-15 11:15:00,90.51,90.54,90.41,90.47,112380.0,88.3367,88.3659,88.2391,88.2976,112380.0
2024-10-15 11:20:00,90.45,90.64,90.43,90.59,117836.0,88.2781,88.4635,88.2586,88.4147,117836.0
2024-10-15 11:25:00,90.59,90.62,90.48,90.59,131958.0,88.4147,88.444,88.3074,88.4147,131958.0
2024-10-15 11:30:00,90.59,90.72,90.55,90.66,143384.0,88.4147,88.5416,88.3757,88.4831,143384.0
2024-10-15 11:35:00,90.66,90.72,90.57,90.67,130809.0,88.4831,88.5416,88.3952,88.4928,130809.0
2024-10-15 11:40:00,90.67,90.84,90.62,90.8,126199.0,88.4928,88.6587,88.444,88.6197,126199.0
2024-10-15 11:45:00,90.79,90.81,90.66,90.76,75500.0,88.6099,88.6295,88.4831,88.5807,75500.0
2024-10-15 11:50:00,90.76,90.77,90.54,90.59,97511.0,88.5807,88.5904,88.3659,88.4147,97511.0
2024-10-15 11:55:00,90.59,90.61,90.5,90.52,88361.0,88.4147,88.4343,88.3269,88.3464,88361.0
2024-10-15 12:00:00,90.52,90.61,90.49,90.6,139849.0,88.3464,88.4343,88.3171,88.4245,139849.0
2024-10-15 12:05:00,90.59,90.75,90.59,90.69,86991.0,88.4147,88.5709,88.4147,88.5123,86991.0
2024-10-15 12:10:00,90.69,90.69,90.6,90.64,57242.0,88.5123,88.5123,88.4245,88.4635,57242.0
2024-10-15 12:15:00,90.64,90.69,90.62,90.65,81113.0,88.4635,88.5123,88.444,88.4733,81113.0
2024-10-15 12:20:00,90.65,90.72,90.61,90.68,47667.0,88.4733,88.5416,88.4343,88.5026,47667.0
2024-10-15 12:25:00,90.69,90.74,90.65,90.71,63967.0,88.5123,88.5611,88.4733,88.5319,63967.0
2024-10-15 12:30:00,90.7,90.79,90.64,90.74,62680.0,88.5221,88.6099,88.4635,88.5611,62680.0
2024-10-15 12:35:00,90.74,90.76,90.67,90.68,51137.0,88.5611,88.5807,88.4928,88.5026,51137.0
2024-10-15 12:40:00,90.68,90.71,90.63,90.64,81128.0,88.5026,88.5319,88.4538,88.4635,81128.0
2024-10-15 12:45:00,90.64,90.66,90.61,90.62,96117.0,88.4635,88.4831,88.4343,88.444,96117.0
2024-10-15 12:50:00,90.62,90.69,90.59,90.67,52751.0,88.444,88.5123,88.4147,88.4928,52751.0
2024-10-15 12:55:00,90.67,90.74,90.65,90.71,67680.0,88.4928,88.5611,88.4733,88.5319,67680.0
2024-10-15 13:00:00,90.72,90.75,90.63,90.7,97286.0,88.5416,88.5709,88.4538,88.5221,97286.0
2024-10-15 13:05:00,90.68,90.68,90.5,90.53,87953.0,88.5026,88.5026,88.3269,88.3562,87953.0
2024-10-15 13:10:00,90.52,90.52,90.44,90.45,89645.0,88.3464,88.3464,88.2683,88.2781,89645.0
2024-10-15 13:15:00,90.45,90.5,90.41,90.41,93902.0,88.2781,88.3269,88.2391,88.2391,93902.0
2024-10-15 13:20:00,90.41,90.53,90.38,90.53,61544.0,88.2391,88.3562,88.2098,88.3562,61544.0
2024-10-15 13:25:00,90.52,90.54,90.45,90.53,48128.0,88.3464,88.3659,88.2781,88.3562,48128.0
2024-10-15 13:30:00,90.54,90.55,90.4,90.43,51864.0,88.3659,88.3757,88.2293,88.2586,51864.0
2024-10-15 13:35:00,90.43,90.5,90.42,90.44,59675.0,88.2586,88.3269,88.2488,88.2683,59675.0
2024-10-15 13:40:00,90.43,90.49,90.36,90.42,100585.0,88.2586,88.3171,88.1903,88.2488,100585.0
2024-10-15 13:45:00,90.42,90.47,90.38,90.44,58777.0,88.2488,88.2976,88.2098,88.2683,58777.0
2024-10-15 13:50:00,90.44,90.49,90.42,90.45,67965.0,88.2683,88.3171,88.2488,88.2781,67965.0
2024-10-15 13:55:00,90.44,90.44,90.35,90.37,81640.0,88.2683,88.2683,88.1805,88.2,81640.0
2024-10-15 14:00:00,90.38,90.41,90.3,90.31,71263.0,88.2098,88.2391,88.1317,88.1415,71263.0
2024-10-15 14:05:00,90.3,90.38,90.29,90.3,73625.0,88.1317,88.2098,88.1219,88.1317,73625.0
2024-10-15 14:10:00,90.3,90.33,90.28,90.29,87283.0,88.1317,88.161,88.1122,88.1219,87283.0
2024-10-15 14:15:00,90.28,90.36,90.22,90.36,101774.0,88.1122,88.1903,88.0536,88.1903,101774.0
2024-10-15 14:20:00,90.36,90.39,90.32,90.33,96968.0,88.1903,88.2195,88.1512,88.161,96968.0
2024-10-15 14:25:00,90.33,90.37,90.23,90.29,132977.0,88.161,88.2,88.0634,88.1219,132977.0
2024-10-15 14:30:00,90.29,90.43,90.28,90.39,108151.0,88.1219,88.2586,88.1122,88.2195,108151.0
2024-10-15 14:35:00,90.39,90.4,90.34,90.39,97865.0,88.2195,88.2293,88.1707,88.2195,97865.0
2024-10-15 14:40:00,90.39,90.43,90.36,90.41,170411.0,88.2195,88.2586,88.1903,88.2391,170411.0
2024-10-15 14:45:00,90.4,90.47,90.37,90.39,98462.0,88.2293,88.2976,88.2,88.2195,98462.0
2024-10-15 14:50:00,90.38,90.38,90.33,90.34,105901.0,88.2098,88.2098,88.161,88.1707,105901.0
2024-10-15 14:55:00,90.35,90.36,90.28,90.33,112281.0,88.1805,88.1903,88.1122,88.161,112281.0
2024-10-15 15:00:00,90.34,90.36,90.25,90.25,92893.0,88.1707,88.1903,88.0829,88.0829,92893.0
2024-10-15 15:05:00,90.26,90.36,90.21,90.3,174708.0,88.0927,88.1903,88.0439,88.1317,174708.0
2024-10-15 15:10:00,90.29,90.41,90.28,90.3,158421.0,88.1219,88.2391,88.1122,88.1317,158421.0
2024-10-15 15:15:00,90.31,90.32,90.23,90.28,252310.0,88.1415,88.1512,88.0634,88.1122,252310.0
2024-10-15 15:20:00,90.28,90.32,90.23,90.29,142560.0,88.1122,88.1512,88.0634,88.1219,142560.0
2024-10-15 15:25:00,90.29,90.3,90.16,90.17,147399.0,88.1219,88.1317,87.9951,88.0048,147399.0
2024-10-15 15:30:00,90.17,90.19,90.11,90.13,304942.0,88.0048,88.0243,87.9463,87.9658,304942.0
2024-10-15 15:35:00,90.12,90.12,90.07,90.09,332416.0,87.956,87.956,87.9072,87.9267,332416.0
2024-10-15 15:40:00,90.09,90.14,90.07,90.09,310454.0,87.9267,87.9755,87.9072,87.9267,310454.0
2024-10-15 15:45:00,90.09,90.11,89.94,90.02,381936.0,87.9267,87.9463,87.7803,87.8584,381936.0
2024-10-15 15:50:00,90.01,90.02,89.87,89.93,575205.0,87.8487,87.8584,87.712,87.7706,575205.0
2024-10-15 15:55:00,89.93,89.93,89.73,89.82,1978230.0,87.7706,87.7706,87.5754,87.6632,1978230.0
2024-10-16 09:30:00,90.29,90.47,90.11,90.3,487760.0,88.1219,88.2976,87.9463,88.1317,487760.0
2024-10-16 09:35:00,90.29,90.4,90.1,90.38,194595.0,88.1219,88.2293,87.9365,88.2098,194595.0
2024-10-16 09:40:00,90.38,90.39,90.16,90.35,143357.0,88.2098,88.2195,87.9951,88.1805,143357.0
2024-10-16 09:45:00,90.34,90.44,90.29,90.29,133245.0,88.1707,88.2683,88.1219,88.1219,133245.0
2024-10-16 09:50:00,90.29,90.29,90.13,90.16,162094.0,88.1219,88.1219,87.9658,87.9951,162094.0
2024-10-16 09:55:00,90.15,90.33,90.12,90.25,158430.0,87.9853,88.161,87.956,88.0829,158430.0
2024-10-16 10:00:00,90.25,90.32,90.16,90.22,109100.0,88.0829,88.1512,87.9951,88.0536,109100.0
2024-10-16 10:05:00,90.23,90.37,90.12,90.32,103077.0,88.0634,88.2,87.956,88.1512,103077.0
2024-10-16 10:10:00,90.33,90.36,90.18,90.23,84609.0,88.161,88.1903,88.0146,88.0634,84609.0
2024-10-16 10:15:00,90.23,90.49,90.19,90.47,95652.0,88.0634,88.3171,88.0243,88.2976,95652.0
2024-10-16 10:20:00,90.48,90.48,90.27,90.28,136471.0,88.3074,88.3074,88.1024,88.1122,136471.0
2024-10-16 10:25:00,90.28,90.33,90.2,90.21,137278.0,88.1122,88.161,88.0341,88.0439,137278.0
2024-10-16 10:30:00,90.2,90.37,90.19,90.23,144835.0,88.0341,88.2,88.0243,88.0634,144835.0
2024-10-16 10:35:00,90.23,90.29,90.19,90.2,81161.0,88.0634,88.1219,88.0243,88.0341,81161.0
2024-10-16 10:40:00,90.21,90.21,90.1,90.17,73621.0,88.0439,88.0439,87.9365,88.0048,73621.0
2024-10-16 10:45:00,90.18,90.36,90.17,90.31,71797.0,88.0146,88.1903,88.0048,88.1415,71797.0
2024-10-16 10:50:00,90.31,90.31,90.23,90.28,109063.0,88.1415,88.1415,88.0634,88.1122,109063.0
2024-10-16 10:55:00,90.27,90.43,90.26,90.43,57366.0,88.1024,88.2586,88.0927,88.2586,57366.0
2024-10-16 11:00:00,90.43,90.43,90.18,90.21,131021.0,88.2586,88.2586,88.0146,88.0439,131021.0
2024-10-16 11:05:00,90.22,90.23,90.09,90.18,94892.0,88.0536,88.0634,87.9267,88.0146,94892.0
2024-10-16 11:10:00,90.18,90.26,90.09,90.09,166494.0,88.0146,88.0927,87.9267,87.9267,166494.0
2024-10-16 11:15:00,90.09,90.14,90.06,90.09,91832.0,87.9267,87.9755,87.8975,87.9267,91832.0
2024-10-16 11:20:00,90.09,90.19,89.96,90.18,153161.0,87.9267,88.0243,87.7999,88.0146,153161.0
2024-10-16 11:25:00,90.18,90.22,90.14,90.19,69769.0,88.0146,88.0536,87.9755,88.0243,69769.0
2024-10-16 11:30:00,90.2,90.23,90.1,90.11,43901.0,88.0341,88.0634,87.9365,87.9463,43901.0
2024-10-16 11:35:00,90.11,90.18,90.05,90.17,90115.0,87.9463,88.0146,87.8877,88.0048,90115.0
2024-10-16 11:40:00,90.16,90.2,90.13,90.19,45782.0,87.9951,88.0341,87.9658,88.0243,45782.0
2024-10-16 11:45:00,90.18,90.22,90.11,90.17,96364.0,88.0146,88.0536,87.9463,88.0048,96364.0
2024-10-16 11:50:00,90.18,90.24,90.18,90.2,299432.0,88.0146,88.0731,88.0146,88.0341,299432.0
2024-10-16 11:55:00,90.21,90.3,90.21,90.28,84527.0,88.0439,88.1317,88.0439,88.1122,84527.0
2024-10-16 12:00:00,90.28,90.32,90.26,90.27,71581.0,88.1122,88.1512,88.0927,88.1024,71581.0
2024-10-16 12:05:00,90.27,90.3,90.23,90.25,64338.0,88.1024,88.1317,88.0634,88.0829,64338.0
2024-10-16 12:10:00,90.25,90.25,90.13,90.19,130377.0,88.0829,88.0829,87.9658,88.0243,130377.0
2024-10-16 12:15:00,90.2,90.27,90.17,90.27,87033.0,88.0341,88.1024,88.0048,88.1024,87033.0
2024-10-16 12:20:00,90.26,90.29,90.21,90.22,59105.0,88.0927,88.1219,88.0439,88.0536,59105.0
2024-10-16 12:25:00,90.23,90.23,90.15,90.16,53425.0,88.0634,88.0634,87.9853,87.9951,53425.0
2024-10-16 12:30:00,90.16,90.23,90.14,90.19,85800.0,87.9951,88.0634,87.9755,88.0243,85800.0
2024-10-16 12:35:00,90.2,90.22,90.14,90.18,46534.0,88.0341,88.0536,87.9755,88.0146,46534.0
2024-10-16 12:40:00,90.18,90.21,90.15,90.16,37334.0,88.0146,88.0439,87.9853,87.9951,37334.0
2024-10-16 12:45:00,90.17,90.25,90.17,90.2,47989.0,88.0048,88.0829,88.0048,88.0341,47989.0
2024-10-16 12:50:00,90.2,90.22,90.14,90.17,39894.0,88.0341,88.0536,87.9755,88.0048,39894.0
2024-10-16 12:55:00,90.17,90.22,90.16,90.2,59712.0,88.0048,88.0536,87.9951,88.0341,59712.0
2024-10-16 13:00:00,90.2,90.25,90.19,90.24,38129.0,88.0341,88.0829,88.0243,88.0731,38129.0
2024-10-16 13:05:00,90.23,90.29,90.22,90.25,21545.0,88.0634,88.1219,88.0536,88.0829,21545.0
2024-10-16 13:10:00,90.26,90.38,90.25,90.37,40212.0,88.0927,88.2098,88.0829,88.2,40212.0
2024-10-16 13:15:00,90.37,90.4,90.34,90.36,26087.0,88.2,88.2293,88.1707,88.1903,26087.0
2024-10-16 13:20:00,90.36,90.4,90.35,90.37,23659.0,88.1903,88.2293,88.1805,88.2,23659.0
2024-10-16 13:25:00,90.36,90.41,90.35,90.39,41393.0,88.1903,88.2391,88.1805,88.2195,41393.0
2024-10-16 13:30:00,90.39,90.4,90.3,90.31,37427.0,88.2195,88.2293,88.1317,88.1415,37427.0
2024-10-16 13:35:00,90.31,90.32,90.27,90.31,33999.0,88.1415,88.1512,88.1024,88.1415,33999.0
2024-10-16 13:40:00,90.31,90.36,90.29,90.33,34181.0,88.1415,88.1903,88.1219,88.161,34181.0
2024-10-16 13:45:00,90.32,90.32,90.19,90.19,46519.0,88.1512,88.1512,88.0243,88.0243,46519.0
2024-10-16 13:50:00,90.2,90.24,90.17,90.23,53478.0,88.0341,88.0731,88.0048,88.0634,53478.0
2024-10-16 13:55:00,90.23,90.3,90.23,90.29,77524.0,88.0634,88.1317,88.0634,88.1219,77524.0
2024-10-16 14:00:00,90.28,90.3,90.25,90.28,35350.0,88.1122,88.1317,88.0829,88.1122,35350.0
2024-10-16 14:05:00,90.28,90.45,90.28,90.44,26176.0,88.1122,88.2781,88.1122,88.2683,26176.0
2024-10-16 14:10:00,90.43,90.44,90.37,90.42,34833.0,88.2586,88.2683,88.2,88.2488,34833.0
2024-10-16 14:15:00,90.42,90.44,90.39,90.42,37882.0,88.2488,88.2683,88.2195,88.2488,37882.0
2024-10-16 14:20:00,90.42,90.48,90.41,90.44,43576.0,88.2488,88.3074,88.2391,88.2683,43576.0
2024-10-16 14:25:00,90.44,90.48,90.43,90.48,38118.0,88.2683,88.3074,88.2586,88.3074,38118.0
2024-10-16 14:30:00,90.48,90.51,90.43,90.45,54146.0,88.3074,88.3367,88.2586,88.2781,54146.0
2024-10-16 14:35:00,90.45,90.47,90.3,90.38,91149.0,88.2781,88.2976,88.1317,88.2098,91149.0
2024-10-16 14:40:00,90.37,90.39,90.34,90.38,42158.0,88.2,88.2195,88.1707,88.2098,42158.0
2024-10-16 14:45:00,90.37,90.45,90.35,90.4,47164.0,88.2,88.2781,88.1805,88.2293,47164.0
2024-10-16 14:50:00,90.4,90.41,90.32,90.36,201089.0,88.2293,88.2391,88.1512,88.1903,201089.0
2024-10-16 14:55:00,90.35,90.37,90.28,90.36,235338.0,88.1805,88.2,88.1122,88.1903,235338.0
2024-10-16 15:00:00,90.36,90.36,90.2,90.25,207554.0,88.1903,88.1903,88.0341,88.0829,207554.0
2024-10-16 15:05:00,90.25,90.3,90.23,90.28,100358.0,88.0829,88.1317,88.0634,88.1122,100358.0
2024-10-16 15:10:00,90.29,90.32,90.26,90.3,50026.0,88.1219,88.1512,88.0927,88.1317,50026.0
2024-10-16 15:15:00,90.29,90.3,90.25,90.3,70196.0,88.1219,88.1317,88.0829,88.1317,70196.0
2024-10-16 15:20:00,90.3,90.34,90.27,90.31,58402.0,88.1317,88.1707,88.1024,88.1415,58402.0
2024-10-16 15:25:00,90.3,90.41,90.3,90.37,40381.0,88.1317,88.2391,88.1317,88.2,40381.0
2024-10-16 15:30:00,90.37,90.39,90.32,90.39,76701.0,88.2,88.2195,88.1512,88.2195,76701.0
2024-10-16 15:35:00,90.39,90.42,90.36,90.39,41262.0,88.2195,88.2488,88.1903,88.2195,41262.0
2024-10-16 15:40:00,90.39,90.42,90.33,90.38,105202.0,88.2195,88.2488,88.161,88.2098,105202.0
2024-10-16 15:45:00,90.37,90.37,90.27,90.3,89637.0,88.2,88.2,88.1024,88.1317,89637.0
2024-10-16 15:50:00,90.29,90.3,90.21,90.23,240456.0,88.1219,88.1317,88.0439,88.0634,240456.0
2024-10-16 15:55:00,90.24,90.24,90.18,90.2,660125.0,88.0731,88.0731,88.0146,88.0341,660125.0
2024-10-17 09:30:00,90.2,90.49,90.11,90.44,537938.0,88.0341,88.3171,87.9463,88.2683,537938.0
2024-10-17 09:35:00,90.44,90.79,90.42,90.77,224372.0,88.2683,88.6099,88.2488,88.5904,224372.0
2024-10-17 09:40:00,90.76,90.89,90.71,90.84,165236.0,88.5807,88.7075,88.5319,88.6587,165236.0
2024-10-17 09:45:00,90.83,90.94,90.77,90.79,119590.0,88.649,88.7563,88.5904,88.6099,119590.0
2024-10-17 09:50:00,90.79,90.88,90.76,90.78,94714.0,88.6099,88.6978,88.5807,88.6002,94714.0
2024-10-17 09:55:00,90.79,90.8,90.6,90.7,87760.0,88.6099,88.6197,88.4245,88.5221,87760.0
2024-10-17 10:00:00,90.7,90.79,90.61,90.73,66232.0,88.5221,88.6099,88.4343,88.5514,66232.0
2024-10-17 10:05:00,90.74,90.89,90.61,90.89,80864.0,88.5611,88.7075,88.4343,88.7075,80864.0
2024-10-17 10:10:00,90.89,90.9,90.62,90.64,79534.0,88.7075,88.7173,88.444,88.4635,79534.0
2024-10-17 10:15:00,90.63,90.76,90.61,90.68,88623.0,88.4538,88.5807,88.4343,88.5026,88623.0
2024-10-17 10:20:00,90.69,90.74,90.58,90.74,73290.0,88.5123,88.5611,88.405,88.5611,73290.0
2024-10-17 10:25:00,90.74,90.75,90.53,90.56,67102.0,88.5611,88.5709,88.3562,88.3855,67102.0
2024-10-17 10:30:00,90.57,90.67,90.48,90.62,58390.0,88.3952,88.4928,88.3074,88.444,58390.0
2024-10-17 10:35:00,90.62,90.67,90.58,90.64,57072.0,88.444,88.4928,88.405,88.4635,57072.0
2024-10-17 10:40:00,90.65,90.77,90.62,90.69,41744.0,88.4733,88.5904,88.444,88.5123,41744.0
2024-10-17 10:45:00,90.7,90.79,90.56,90.58,197763.0,88.5221,88.6099,88.3855,88.405,197763.0
2024-10-17 10:50:00,90.6,90.61,90.38,90.41,55424.0,88.4245,88.4343,88.2098,88.2391,55424.0
2024-10-17 10:55:00,90.39,90.4,90.24,90.34,175725.0,88.2195,88.2293,88.0731,88.1707,175725.0
2024-10-17 11:00:00,90.33,90.45,90.31,90.41,155291.0,88.161,88.2781,88.1415,88.2391,155291.0
2024-10-17 11:05:00,90.42,90.46,90.25,90.25,99397.0,88.2488,88.2879,88.0829,88.0829,99397.0
2024-10-17 11:10:00,90.25,90.27,90.11,90.24,135697.0,88.0829,88.1024,87.9463,88.0731,135697.0
2024-10-17 11:15:00,90.24,90.36,90.22,90.26,73517.0,88.0731,88.1903,88.0536,88.0927,73517.0
2024-10-17 11:20:00,90.25,90.27,90.12,90.18,88338.0,88.0829,88.1024,87.956,88.0146,88338.0
2024-10-17 11:25:00,90.18,90.23,90.1,90.21,98280.0,88.0146,88.0634,87.9365,88.0439,98280.0
2024-10-17 11:30:00,90.21,90.29,90.18,90.25,61225.0,88.0439,88.1219,88.0146,88.0829,61225.0
2024-10-17 11:35:00,90.24,90.32,90.22,90.29,56706.0,88.0731,88.1512,88.0536,88.1219,56706.0
2024-10-17 11:40:00,90.29,90.37,90.27,90.29,113864.0,88.1219,88.2,88.1024,88.1219,113864.0
2024-10-17 11:45:00,90.29,90.37,90.27,90.31,74230.0,88.1219,88.2,88.1024,88.1415,74230.0
2024-10-17 11:50:00,90.3,90.37,90.27,90.37,97528.0,88.1317,88.2,88.1024,88.2,97528.0
2024-10-17 11:55:00,90.36,90.4,90.3,90.31,44551.0,88.1903,88.2293,88.1317,88.1415,44551.0
2024-10-17 12:00:00,90.3,90.36,90.26,90.31,61407.0,88.1317,88.1903,88.0927,88.1415,61407.0
2024-10-17 12:05:00,90.31,90.33,90.23,90.26,44770.0,88.1415,88.161,88.0634,88.0927,44770.0
2024-10-17 12:10:00,90.26,90.33,90.24,90.24,173048.0,88.0927,88.161,88.0731,88.0731,173048.0
2024-10-17 12:15:00,90.25,90.31,90.25,90.29,38346.0,88.0829,88.1415,88.0829,88.1219,38346.0
2024-10-17 12:20:00,90.29,90.34,90.25,90.29,145345.0,88.1219,88.1707,88.0829,88.1219,145345.0
2024-10-17 12:25:00,90.29,90.37,90.28,90.33,28542.0,88.1219,88.2,88.1122,88.161,28542.0
2024-10-17 12:30:00,90.32,90.32,90.19,90.25,52747.0,88.1512,88.1512,88.0243,88.0829,52747.0
2024-10-17 12:35:00,90.25,90.29,90.24,90.27,16349.0,88.0829,88.1219,88.0731,88.1024,16349.0
2024-10-17 12:40:00,90.28,90.29,90.24,90.25,24010.0,88.1122,88.1219,88.0731,88.0829,24010.0
2024-10-17 12:45:00,90.25,90.36,90.25,90.35,23428.0,88.0829,88.1903,88.0829,88.1805,23428.0
2024-10-17 12:50:00,90.36,90.42,90.35,90.41,24972.0,88.1903,88.2488,88.1805,88.2391,24972.0
2024-10-17 12:55:00,90.41,90.42,90.37,90.41,31197.0,88.2391,88.2488,88.2,88.2391,31197.0
2024-10-17 13:00:00,90.4,90.44,90.34,90.37,162071.0,88.2293,88.2683,88.1707,88.2,162071.0
2024-10-17 13:05:00,90.38,90.38,90.14,90.37,144264.0,88.2098,88.2098,87.9755,88.2,144264.0
2024-10-17 13:10:00,90.38,90.5,90.33,90.44,50293.0,88.2098,88.3269,88.161,88.2683,50293.0
2024-10-17 13:15:00,90.44,90.45,90.38,90.41,48456.0,88.2683,88.2781,88.2098,88.2391,48456.0
2024-10-17 13:20:00,90.41,90.42,90.33,90.34,42647.0,88.2391,88.2488,88.161,88.1707,42647.0
2024-10-17 13:25:00,90.33,90.38,90.31,90.38,32111.0,88.161,88.2098,88.1415,88.2098,32111.0
2024-10-17 13:30:00,90.38,90.43,90.31,90.33,42992.0,88.2098,88.2586,88.1415,88.161,42992.0
2024-10-17 13:35:00,90.33,90.35,90.27,90.35,123094.0,88.161,88.1805,88.1024,88.1805,123094.0
2024-10-17 13:40:00,90.35,90.42,90.34,90.38,26260.0,88.1805,88.2488,88.1707,88.2098,26260.0
2024-10-17 13:45:00,90.38,90.42,90.35,90.4,59677.0,88.2098,88.2488,88.1805,88.2293,59677.0
2024-10-17 13:50:00,90.4,90.46,90.35,90.45,44276.0,88.2293,88.2879,88.1805,88.2781,44276.0
2024-10-17 13:55:00,90.45,90.46,90.42,90.45,46067.0,88.2781,88.2879,88.2488,88.2781,46067.0
2024-10-17 14:00:00,90.45,90.48,90.39,90.41,38969.0,88.2781,88.3074,88.2195,88.2391,38969.0
2024-10-17 14:05:00,90.4,90.42,90.33,90.36,45288.0,88.2293,88.2488,88.161,88.1903,45288.0
2024-10-17 14:10:00,90.36,90.45,90.3,90.45,23820.0,88.1903,88.2781,88.1317,88.2781,23820.0
2024-10-17 14:15:00,90.44,90.5,90.43,90.47,90851.0,88.2683,88.3269,88.2586,88.2976,90851.0
2024-10-17 14:20:00,90.46,90.53,90.45,90.51,37014.0,88.2879,88.3562,88.2781,88.3367,37014.0
2024-10-17 14:25:00,90.5,90.54,90.47,90.5,35274.0,88.3269,88.3659,88.2976,88.3269,35274.0
2024-10-17 14:30:00,90.49,90.52,90.46,90.48,32713.0,88.3171,88.3464,88.2879,88.3074,32713.0
2024-10-17 14:35:00,90.49,90.51,90.44,90.47,127689.0,88.3171,88.3367,88.2683,88.2976,127689.0
2024-10-17 14:40:00,90.47,90.5,90.45,90.49,44183.0,88.2976,88.3269,88.2781,88.3171,44183.0
2024-10-17 14:45:00,90.48,90.51,90.47,90.5,27843.0,88.3074,88.3367,88.2976,88.3269,27843.0
2024-10-17 14:50:00,90.5,90.53,90.49,90.51,19601.0,88.3269,88.3562,88.3171,88.3367,19601.0
2024-10-17 14:55:00,90.51,90.56,90.51,90.55,48651.0,88.3367,88.3855,88.3367,88.3757,48651.0
2024-10-17 15:00:00,90.56,90.62,90.55,90.62,38090.0,88.3855,88.444,88.3757,88.444,38090.0
2024-10-17 15:05:00,90.62,90.63,90.57,90.57,56825.0,88.444,88.4538,88.3952,88.3952,56825.0
2024-10-17 15:10:00,90.56,90.62,90.56,90.59,38800.0,88.3855,88.444,88.3855,88.4147,38800.0
2024-10-17 15:15:00,90.59,90.61,90.57,90.58,205961.0,88.4147,88.4343,88.3952,88.405,205961.0
2024-10-17 15:20:00,90.59,90.62,90.55,90.59,64304.0,88.4147,88.444,88.3757,88.4147,64304.0
2024-10-17 15:25:00,90.6,90.65,90.57,90.61,50103.0,88.4245,88.4733,88.3952,88.4343,50103.0
2024-10-17 15:30:00,90.61,90.62,90.52,90.52,122933.0,88.4343,88.444,88.3464,88.3464,122933.0
2024-10-17 15:35:00,90.52,90.63,90.48,90.6,114910.0,88.3464,88.4538,88.3074,88.4245,114910.0
2024-10-17 15:40:00,90.6,90.67,90.59,90.61,90714.0,88.4245,88.4928,88.4147,88.4343,90714.0
2024-10-17 15:45:00,90.61,90.65,90.57,90.61,165505.0,88.4343,88.4733,88.3952,88.4343,165505.0
2024-10-17 15:50:00,90.62,90.7,90.6,90.69,210639.0,88.444,88.5221,88.4245,88.5123,210639.0
2024-10-17 15:55:00,90.69,90.78,90.66,90.67,1400915.0,88.5123,88.6002,88.4831,88.4928,1400915.0
2024-10-18 09:30:00,90.56,90.73,90.02,90.03,470925.0,88.3855,88.5514,87.8584,87.8682,470925.0
2024-10-18 09:35:00,90.04,90.53,90.01,90.45,804490.0,87.8779,88.3562,87.8487,88.2781,804490.0
2024-10-18 09:40:00,90.46,90.52,90.03,90.05,164918.0,88.2879,88.3464,87.8682,87.8877,164918.0
2024-10-18 09:45:00,90.06,90.42,89.98,90.31,118538.0,87.8975,88.2488,87.8194,88.1415,118538.0
2024-10-18 09:50:00,90.31,90.32,90.16,90.21,177769.0,88.1415,88.1512,87.9951,88.0439,177769.0
2024-10-18 09:55:00,90.22,90.26,90.1,90.19,82383.0,88.0536,88.0927,87.9365,88.0243,82383.0
2024-10-18 10:00:00,90.2,90.25,90.08,90.19,86147.0,88.0341,88.0829,87.917,88.0243,86147.0
2024-10-18 10:05:00,90.19,90.28,90.14,90.18,63525.0,88.0243,88.1122,87.9755,88.0146,63525.0
2024-10-18 10:10:00,90.18,90.21,89.78,89.85,439294.0,88.0146,88.0439,87.6242,87.6925,439294.0
2024-10-18 10:15:00,89.85,89.94,89.8,89.85,147063.0,87.6925,87.7803,87.6437,87.6925,147063.0
2024-10-18 10:20:00,89.85,89.96,89.76,89.81,109296.0,87.6925,87.7999,87.6047,87.6535,109296.0
2024-10-18 10:25:00,89.81,89.97,89.78,89.9,70765.0,87.6535,87.8096,87.6242,87.7413,70765.0
2024-10-18 10:30:00,89.9,90.03,89.84,89.95,58467.0,87.7413,87.8682,87.6827,87.7901,58467.0
2024-10-18 10:35:00,89.95,90.07,89.84,89.88,64058.0,87.7901,87.9072,87.6827,87.7218,64058.0
2024-10-18 10:40:00,89.87,89.91,89.81,89.86,72353.0,87.712,87.7511,87.6535,87.7023,72353.0
2024-10-18 10:45:00,89.86,89.93,89.85,89.88,56314.0,87.7023,87.7706,87.6925,87.7218,56314.0
2024-10-18 10:50:00,89.88,90.03,89.87,89.92,56225.0,87.7218,87.8682,87.712,87.7608,56225.0
2024-10-18 10:55:00,89.91,89.92,89.83,89.88,99777.0,87.7511,87.7608,87.673,87.7218,99777.0
2024-10-18 11:00:00,89.87,89.87,89.73,89.78,92187.0,87.712,87.712,87.5754,87.6242,92187.0
2024-10-18 11:05:00,89.78,89.85,89.72,89.8,60523.0,87.6242,87.6925,87.5656,87.6437,60523.0
2024-10-18 11:10:00,89.8,89.86,89.76,89.76,53386.0,87.6437,87.7023,87.6047,87.6047,53386.0
2024-10-18 11:15:00,89.77,89.86,89.76,89.86,53941.0,87.6144,87.7023,87.6047,87.7023,53941.0
2024-10-18 11:20:00,89.86,89.86,89.72,89.72,38932.0,87.7023,87.7023,87.5656,87.5656,38932.0
2024-10-18 11:25:00,89.71,89.8,89.7,89.8,42922.0,87.5559,87.6437,87.5461,87.6437,42922.0
2024-10-18 11:30:00,89.8,89.87,89.78,89.82,97208.0,87.6437,87.712,87.6242,87.6632,97208.0
2024-10-18 11:35:00,89.81,89.95,89.77,89.93,64724.0,87.6535,87.7901,87.6144,87.7706,64724.0
2024-10-18 11:40:00,89.93,89.97,89.89,89.93,50761.0,87.7706,87.8096,87.7315,87.7706,50761.0
2024-10-18 11:45:00,89.93,90.03,89.9,90.02,51529.0,87.7706,87.8682,87.7413,87.8584,51529.0
2024-10-18 11:50:00,90.02,90.02,89.91,89.92,38012.0,87.8584,87.8584,87.7511,87.7608,38012.0
2024-10-18 11:55:00,89.92,90.02,89.9,90.0,51422.0,87.7608,87.8584,87.7413,87.8389,51422.0
2024-10-18 12:00:00,90.0,90.18,90.0,90.17,119800.0,87.8389,88.0146,87.8389,88.0048,119800.0
2024-10-18 12:05:00,90.17,90.21,90.12,90.2,68071.0,88.0048,88.0439,87.956,88.0341,68071.0
2024-10-18 12:10:00,90.2,90.36,90.17,90.36,109840.0,88.0341,88.1903,88.0048,88.1903,109840.0
2024-10-18 12:15:00,90.36,90.38,90.3,90.33,86996.0,88.1903,88.2098,88.1317,88.161,86996.0
2024-10-18 12:20:00,90.34,90.44,90.33,90.44,147557.0,88.1707,88.2683,88.161,88.2683,147557.0
2024-10-18 12:25:00,90.44,90.53,90.42,90.43,89015.0,88.2683,88.3562,88.2488,88.2586,89015.0
2024-10-18 12:30:00,90.43,90.43,90.21,90.26,81245.0,88.2586,88.2586,88.0439,88.0927,81245.0
2024-10-18 12:35:00,90.27,90.27,90.18,90.19,32941.0,88.1024,88.1024,88.0146,88.0243,32941.0
2024-10-18 12:40:00,90.19,90.2,90.14,90.15,29700.0,88.0243,88.0341,87.9755,87.9853,29700.0
2024-10-18 12:45:00,90.15,90.16,90.06,90.09,38474.0,87.9853,87.9951,87.8975,87.9267,38474.0
2024-10-18 12:50:00,90.09,90.18,90.05,90.16,47267.0,87.9267,88.0146,87.8877,87.9951,47267.0
2024-10-18 12:55:00,90.16,90.18,90.12,90.13,34092.0,87.9951,88.0146,87.956,87.9658,34092.0
2024-10-18 13:00:00,90.14,90.19,90.09,90.09,28342.0,87.9755,88.0243,87.9267,87.9267,28342.0
2024-10-18 13:05:00,90.09,90.13,90.06,90.12,40450.0,87.9267,87.9658,87.8975,87.956,40450.0
2024-10-18 13:10:00,90.12,90.16,90.11,90.14,38028.0,87.956,87.9951,87.9463,87.9755,38028.0
2024-10-18 13:15:00,90.14,90.2,90.14,90.2,44655.0,87.9755,88.0341,87.9755,88.0341,44655.0
2024-10-18 13:20:00,90.2,90.25,90.19,90.22,26369.0,88.0341,88.0829,88.0243,88.0536,26369.0
2024-10-18 13:25:00,90.22,90.24,90.18,90.19,22371.0,88.0536,88.0731,88.0146,88.0243,22371.0
2024-10-18 13:30:00,90.2,90.25,90.19,90.21,65364.0,88.0341,88.0829,88.0243,88.0439,65364.0
2024-10-18 13:35:00,90.2,90.25,90.18,90.23,30206.0,88.0341,88.0829,88.0146,88.0634,30206.0
2024-10-18 13:40:00,90.23,90.26,90.18,90.22,45753.0,88.0634,88.0927,88.0146,88.0536,45753.0
2024-10-18 13:45:00,90.22,90.25,90.18,90.25,28945.0,88.0536,88.0829,88.0146,88.0829,28945.0
2024-10-18 13:50:00,90.24,90.27,90.2,90.26,39239.0,88.0731,88.1024,88.0341,88.0927,39239.0
2024-10-18 13:55:00,90.26,90.27,90.21,90.24,35099.0,88.0927,88.1024,88.0439,88.0731,35099.0
2024-10-18 14:00:00,90.25,90.25,90.17,90.24,68469.0,88.0829,88.0829,88.0048,88.0731,68469.0
2024-10-18 14:05:00,90.25,90.25,90.2,90.23,41286.0,88.0829,88.0829,88.0341,88.0634,41286.0
2024-10-18 14:10:00,90.23,90.3,90.18,90.29,59652.0,88.0634,88.1317,88.0146,88.1219,59652.0
2024-10-18 14:15:00,90.29,90.36,90.28,90.29,202771.0,88.1219,88.1903,88.1122,88.1219,202771.0
2024-10-18 14:20:00,90.29,90.32,90.25,90.26,55196.0,88.1219,88.1512,88.0829,88.0927,55196.0
2024-10-18 14:25:00,90.26,90.29,90.2,90.22,69336.0,88.0927,88.1219,88.0341,88.0536,69336.0
2024-10-18 14:30:00,90.22,90.22,90.16,90.17,99149.0,88.0536,88.0536,87.9951,88.0048,99149.0
2024-10-18 14:35:00,90.16,90.19,90.14,90.16,49794.0,87.9951,88.0243,87.9755,87.9951,49794.0
2024-10-18 14:40:00,90.17,90.22,90.15,90.22,40103.0,88.0048,88.0536,87.9853,88.0536,40103.0
2024-10-18 14:45:00,90.22,90.26,90.21,90.26,47800.0,88.0536,88.0927,88.0439,88.0927,47800.0
2024-10-18 14:50:00,90.26,90.27,90.22,90.27,45733.0,88.0927,88.1024,88.0536,88.1024,45733.0
2024-10-18 14:55:00,90.26,90.32,90.25,90.3,53973.0,88.0927,88.1512,88.0829,88.1317,53973.0
2024-10-18 15:00:00,90.3,90.33,90.25,90.27,53676.0,88.1317,88.161,88.0829,88.1024,53676.0
2024-10-18 15:05:00,90.27,90.37,90.22,90.35,458206.0,88.1024,88.2,88.0536,88.1805,458206.0
2024-10-18 15:10:00,90.34,90.35,90.28,90.32,64169.0,88.1707,88.1805,88.1122,88.1512,64169.0
2024-10-18 15:15:00,90.33,90.37,90.31,90.32,76699.0,88.161,88.2,88.1415,88.1512,76699.0
2024-10-18 15:20:00,90.31,90.33,90.25,90.31,72069.0,88.1415,88.161,88.0829,88.1415,72069.0
2024-10-18 15:25:00,90.31,90.31,90.23,90.27,68291.0,88.1415,88.1415,88.0634,88.1024,68291.0
2024-10-18 15:30:00,90.27,90.33,90.26,90.31,180631.0,88.1024,88.161,88.0927,88.1415,180631.0
2024-10-18 15:35:00,90.31,90.36,90.31,90.33,85454.0,88.1415,88.1903,88.1415,88.161,85454.0
2024-10-18 15:40:00,90.33,90.33,90.23,90.26,125196.0,88.161,88.161,88.0634,88.0927,125196.0
2024-10-18 15:45:00,90.25,90.37,90.23,90.37,107123.0,88.0829,88.2,88.0634,88.2,107123.0
2024-10-18 15:50:00,90.37,90.39,90.29,90.38,176807.0,88.2,88.2195,88.1219,88.2098,176807.0
2024-10-18 15:55:00,90.38,90.39,90.33,90.37,873785.0,88.2098,88.2195,88.161,88.2,873785.0
2024-10-21 09:30:00,91.0,91.23,90.85,91.09,487809.0,88.8149,89.0394,88.6685,88.9027,487809.0
2024-10-21 09:35:00,91.09,91.11,90.66,90.68,297969.0,88.9027,88.9223,88.4831,88.5026,297969.0
2024-10-21 09:40:00,90.68,91.02,90.62,90.98,157714.0,88.5026,88.8344,88.444,88.7954,157714.0
2024-10-21 09:45:00,90.98,91.1,90.88,90.94,166077.0,88.7954,88.9125,88.6978,88.7563,166077.0
2024-10-21 09:50:00,90.95,91.22,90.93,91.04,231190.0,88.7661,89.0296,88.7466,88.8539,231190.0
2024-10-21 09:55:00,91.03,91.05,90.71,90.76,123009.0,88.8442,88.8637,88.5319,88.5807,123009.0
2024-10-21 10:00:00,90.76,90.83,90.53,90.66,135828.0,88.5807,88.649,88.3562,88.4831,135828.0
2024-10-21 10:05:00,90.67,90.7,90.46,90.47,110580.0,88.4928,88.5221,88.2879,88.2976,110580.0
2024-10-21 10:10:00,90.47,90.55,90.42,90.45,78921.0,88.2976,88.3757,88.2488,88.2781,78921.0
2024-10-21 10:15:00,90.44,90.47,90.31,90.31,103205.0,88.2683,88.2976,88.1415,88.1415,103205.0
2024-10-21 10:20:00,90.31,90.45,90.31,90.44,44787.0,88.1415,88.2781,88.1415,88.2683,44787.0
2024-10-21 10:25:00,90.45,90.47,90.34,90.36,71589.0,88.2781,88.2976,88.1707,88.1903,71589.0
2024-10-21 10:30:00,90.36,90.49,90.34,90.4,56657.0,88.1903,88.3171,88.1707,88.2293,56657.0
2024-10-21 10:35:00,90.41,90.45,90.28,90.39,84188.0,88.2391,88.2781,88.1122,88.2195,84188.0
2024-10-21 10:40:00,90.4,90.6,90.36,90.58,86822.0,88.2293,88.4245,88.1903,88.405,86822.0
2024-10-21 10:45:00,90.57,90.59,90.43,90.45,69016.0,88.3952,88.4147,88.2586,88.2781,69016.0
2024-10-21 10:50:00,90.46,90.52,90.4,90.49,84674.0,88.2879,88.3464,88.2293,88.3171,84674.0
2024-10-21 10:55:00,90.49,90.52,90.44,90.45,76854.0,88.3171,88.3464,88.2683,88.2781,76854.0
2024-10-21 11:00:00,90.44,90.44,90.34,90.39,90251.0,88.2683,88.2683,88.1707,88.2195,90251.0
2024-10-21 11:05:00,90.39,90.4,90.25,90.32,62004.0,88.2195,88.2293,88.0829,88.1512,62004.0
2024-10-21 11:10:00,90.33,90.35,90.25,90.34,66272.0,88.161,88.1805,88.0829,88.1707,66272.0
2024-10-21 11:15:00,90.34,90.36,90.24,90.31,54454.0,88.1707,88.1903,88.0731,88.1415,54454.0
2024-10-21 11:20:00,90.3,90.32,90.11,90.18,43060.0,88.1317,88.1512,87.9463,88.0146,43060.0
2024-10-21 11:25:00,90.17,90.24,90.14,90.16,38612.0,88.0048,88.0731,87.9755,87.9951,38612.0
2024-10-21 11:30:00,90.17,90.22,90.14,90.15,56794.0,88.0048,88.0536,87.9755,87.9853,56794.0
2024-10-21 11:35:00,90.15,90.16,90.02,90.04,56267.0,87.9853,87.9951,87.8584,87.8779,56267.0
2024-10-21 11:40:00,90.04,90.08,89.99,90.08,56955.0,87.8779,87.917,87.8291,87.917,56955.0
2024-10-21 11:45:00,90.08,90.14,90.04,90.09,30577.0,87.917,87.9755,87.8779,87.9267,30577.0
2024-10-21 11:50:00,90.08,90.11,90.06,90.07,39300.0,87.917,87.9463,87.8975,87.9072,39300.0
2024-10-21 11:55:00,90.07,90.12,90.04,90.07,47870.0,87.9072,87.956,87.8779,87.9072,47870.0
2024-10-21 12:00:00,90.05,90.12,90.04,90.05,39667.0,87.8877,87.956,87.8779,87.8877,39667.0
2024-10-21 12:05:00,90.05,90.09,89.96,90.04,51005.0,87.8877,87.9267,87.7999,87.8779,51005.0
2024-10-21 12:10:00,90.04,90.04,89.91,89.96,63805.0,87.8779,87.8779,87.7511,87.7999,63805.0
2024-10-21 12:15:00,89.97,89.99,89.95,89.98,25589.0,87.8096,87.8291,87.7901,87.8194,25589.0
2024-10-21 12:20:00,89.99,90.04,89.97,90.03,17967.0,87.8291,87.8779,87.8096,87.8682,17967.0
2024-10-21 12:25:00,90.03,90.09,90.02,90.07,34339.0,87.8682,87.9267,87.8584,87.9072,34339.0
2024-10-21 12:30:00,90.08,90.12,90.05,90.12,32888.0,87.917,87.956,87.8877,87.956,32888.0
2024-10-21 12:35:00,90.13,90.13,90.04,90.05,23815.0,87.9658,87.9658,87.8779,87.8877,23815.0
2024-10-21 12:40:00,90.05,90.1,90.04,90.06,29613.0,87.8877,87.9365,87.8779,87.8975,29613.0
2024-10-21 12:45:00,90.06,90.08,90.02,90.08,27840.0,87.8975,87.917,87.8584,87.917,27840.0
2024-10-21 12:50:00,90.09,90.14,90.09,90.13,17784.0,87.9267,87.9755,87.9267,87.9658,17784.0
2024-10-21 12:55:00,90.13,90.16,90.1,90.11,27084.0,87.9658,87.9951,87.9365,87.9463,27084.0
2024-10-21 13:00:00,90.1,90.15,90.09,90.13,27373.0,87.9365,87.9853,87.9267,87.9658,27373.0
2024-10-21 13:05:00,90.14,90.23,90.12,90.22,23532.0,87.9755,88.0634,87.956,88.0536,23532.0
2024-10-21 13:10:00,90.23,90.28,90.21,90.25,58179.0,88.0634,88.1122,88.0439,88.0829,58179.0
2024-10-21 13:15:00,90.25,90.32,90.23,90.29,41143.0,88.0829,88.1512,88.0634,88.1219,41143.0
2024-10-21 13:20:00,90.28,90.34,90.27,90.33,19601.0,88.1122,88.1707,88.1024,88.161,19601.0
2024-10-21 13:25:00,90.33,90.34,90.29,90.32,37891.0,88.161,88.1707,88.1219,88.1512,37891.0
2024-10-21 13:30:00,90.32,90.35,90.31,90.33,18809.0,88.1512,88.1805,88.1415,88.161,18809.0
2024-10-21 13:35:00,90.33,90.36,90.3,90.36,30492.0,88.161,88.1903,88.1317,88.1903,30492.0
2024-10-21 13:40:00,90.36,90.39,90.34,90.37,36069.0,88.1903,88.2195,88.1707,88.2,36069.0
2024-10-21 13:45:00,90.37,90.37,90.27,90.28,38392.0,88.2,88.2,88.1024,88.1122,38392.0
2024-10-21 13:50:00,90.29,90.3,90.24,90.25,40767.0,88.1219,88.1317,88.0731,88.0829,40767.0
2024-10-21 13:55:00,90.26,90.31,90.24,90.29,29508.0,88.0927,88.1415,88.0731,88.1219,29508.0
2024-10-21 14:00:00,90.29,90.3,90.21,90.22,45420.0,88.1219,88.1317,88.0439,88.0536,45420.0
2024-10-21 14:05:00,90.22,90.27,90.2,90.24,27632.0,88.0536,88.1024,88.0341,88.0731,27632.0
2024-10-21 14:10:00,90.24,90.24,90.15,90.18,25261.0,88.0731,88.0731,87.9853,88.0146,25261.0
2024-10-21 14:15:00,90.18,90.24,90.18,90.24,13058.0,88.0146,88.0731,88.0146,88.0731,13058.0
2024-10-21 14:20:00,90.25,90.27,90.22,90.26,27844.0,88.0829,88.1024,88.0536,88.0927,27844.0
2024-10-21 14:25:00,90.25,90.28,90.24,90.28,32531.0,88.0829,88.1122,88.0731,88.1122,32531.0
2024-10-21 14:30:00,90.27,90.28,90.2,90.28,23551.0,88.1024,88.1122,88.0341,88.1122,23551.0
2024-10-21 14:35:00,90.28,90.32,90.28,90.32,18601.0,88.1122,88.1512,88.1122,88.1512,18601.0
2024-10-21 14:40:00,90.32,90.39,90.31,90.39,28574.0,88.1512,88.2195,88.1415,88.2195,28574.0
2024-10-21 14:45:00,90.38,90.41,90.36,90.4,20834.0,88.2098,88.2391,88.1903,88.2293,20834.0
2024-10-21 14:50:00,90.39,90.4,90.32,90.34,27842.0,88.2195,88.2293,88.1512,88.1707,27842.0
2024-10-21 14:55:00,90.33,90.34,90.3,90.31,35563.0,88.161,88.1707,88.1317,88.1415,35563.0
2024-10-21 15:00:00,90.31,90.32,90.25,90.3,52193.0,88.1415,88.1512,88.0829,88.1317,52193.0
2024-10-21 15:05:00,90.3,90.36,90.29,90.32,55853.0,88.1317,88.1903,88.1219,88.1512,55853.0
2024-10-21 15:10:00,90.33,90.39,90.3,90.39,40935.0,88.161,88.2195,88.1317,88.2195,40935.0
2024-10-21 15:15:00,90.38,90.38,90.35,90.37,67568.0,88.2098,88.2098,88.1805,88.2,67568.0
2024-10-21 15:20:00,90.37,90.39,90.31,90.33,63795.0,88.2,88.2195,88.1415,88.161,63795.0
2024-10-21 15:25:00,90.33,90.38,90.32,90.35,96385.0,88.161,88.2098,88.1512,88.1805,96385.0
2024-10-21 15:30:00,90.34,90.35,90.27,90.34,127445.0,88.1707,88.1805,88.1024,88.1707,127445.0
2024-10-21 15:35:00,90.34,90.36,90.31,90.31,125423.0,88.1707,88.1903,88.1415,88.1415,125423.0
2024-10-21 15:40:00,90.31,90.33,90.23,90.24,85180.0,88.1415,88.161,88.0634,88.0731,85180.0
2024-10-21 15:45:00,90.24,90.27,90.22,90.22,119846.0,88.0731,88.1024,88.0536,88.0536,119846.0
2024-10-21 15:50:00,90.23,90.23,90.13,90.18,336940.0,88.0634,88.0634,87.9658,88.0146,336940.0
2024-10-21 15:55:00,90.19,90.19,90.02,90.13,1718344.0,88.0243,88.0243,87.8584,87.9658,1718344.0
2024-10-22 09:30:00,90.4,90.63,90.26,90.43,382960.0,88.2293,88.4538,88.0927,88.2586,382960.0
2024-10-22 09:35:00,90.43,90.44,90.02,90.06,161774.0,88.2586,88.2683,87.8584,87.8975,161774.0
2024-10-22 09:40:00,90.05,90.23,89.95,90.2,137569.0,87.8877,88.0634,87.7901,88.0341,137569.0
2024-10-22 09:45:00,90.2,90.32,90.01,90.31,102971.0,88.0341,88.1512,87.8487,88.1415,102971.0
2024-10-22 09:50:00,90.31,90.43,90.25,90.43,152424.0,88.1415,88.2586,88.0829,88.2586,152424.0
2024-10-22 09:55:00,90.44,90.67,90.35,90.45,315102.0,88.2683,88.4928,88.1805,88.2781,315102.0
2024-10-22 10:00:00,90.45,90.51,90.32,90.44,135662.0,88.2781,88.3367,88.1512,88.2683,135662.0
2024-10-22 10:05:00,90.45,90.45,90.26,90.32,94599.0,88.2781,88.2781,88.0927,88.1512,94599.0
2024-10-22 10:10:00,90.31,90.44,90.25,90.26,79792.0,88.1415,88.2683,88.0829,88.0927,79792.0
2024-10-22 10:15:00,90.26,90.33,90.22,90.25,83917.0,88.0927,88.161,88.0536,88.0829,83917.0
2024-10-22 10:20:00,90.26,90.3,90.05,90.05,84209.0,88.0927,88.1317,87.8877,87.8877,84209.0
2024-10-22 10:25:00,90.05,90.11,89.98,90.07,130702.0,87.8877,87.9463,87.8194,87.9072,130702.0
2024-10-22 10:30:00,90.06,90.13,89.96,90.01,77578.0,87.8975,87.9658,87.7999,87.8487,77578.0
2024-10-22 10:35:00,90.01,90.18,90.0,90.18,95716.0,87.8487,88.0146,87.8389,88.0146,95716.0
2024-10-22 10:40:00,90.18,90.29,90.14,90.26,62027.0,88.0146,88.1219,87.9755,88.0927,62027.0
2024-10-22 10:45:00,90.26,90.36,90.25,90.35,40635.0,88.0927,88.1903,88.0829,88.1805,40635.0
2024-10-22 10:50:00,90.36,90.4,90.35,90.4,84303.0,88.1903,88.2293,88.1805,88.2293,84303.0
2024-10-22 10:55:00,90.41,90.46,90.35,90.38,70774.0,88.2391,88.2879,88.1805,88.2098,70774.0
2024-10-22 11:00:00,90.39,90.4,90.31,90.32,50656.0,88.2195,88.2293,88.1415,88.1512,50656.0
2024-10-22 11:05:00,90.32,90.36,90.2,90.33,55308.0,88.1512,88.1903,88.0341,88.161,55308.0
2024-10-22 11:10:00,90.34,90.48,90.3,90.46,58219.0,88.1707,88.3074,88.1317,88.2879,58219.0
2024-10-22 11:15:00,90.46,90.51,90.42,90.44,63121.0,88.2879,88.3367,88.2488,88.2683,63121.0
2024-10-22 11:20:00,90.45,90.47,90.41,90.46,39477.0,88.2781,88.2976,88.2391,88.2879,39477.0
2024-10-22 11:25:00,90.47,90.54,90.46,90.5,39471.0,88.2976,88.3659,88.2879,88.3269,39471.0
2024-10-22 11:30:00,90.49,90.49,90.37,90.38,42037.0,88.3171,88.3171,88.2,88.2098,42037.0
2024-10-22 11:35:00,90.38,90.43,90.36,90.4,33095.0,88.2098,88.2586,88.1903,88.2293,33095.0
2024-10-22 11:40:00,90.41,90.43,90.36,90.43,37316.0,88.2391,88.2586,88.1903,88.2586,37316.0
2024-10-22 11:45:00,90.43,90.49,90.42,90.45,37087.0,88.2586,88.3171,88.2488,88.2781,37087.0
2024-10-22 11:50:00,90.45,90.5,90.42,90.42,37488.0,88.2781,88.3269,88.2488,88.2488,37488.0
2024-10-22 11:55:00,90.43,90.46,90.4,90.4,26164.0,88.2586,88.2879,88.2293,88.2293,26164.0
2024-10-22 12:00:00,90.39,90.44,90.36,90.44,50598.0,88.2195,88.2683,88.1903,88.2683,50598.0
2024-10-22 12:05:00,90.44,90.49,90.42,90.45,31619.0,88.2683,88.3171,88.2488,88.2781,31619.0
2024-10-22 12:10:00,90.45,90.46,90.41,90.46,23583.0,88.2781,88.2879,88.2391,88.2879,23583.0
2024-10-22 12:15:00,90.44,90.51,90.41,90.47,146900.0,88.2683,88.3367,88.2391,88.2976,146900.0
2024-10-22 12:20:00,90.47,90.54,90.46,90.53,30688.0,88.2976,88.3659,88.2879,88.3562,30688.0
2024-10-22 12:25:00,90.53,90.6,90.52,90.59,77739.0,88.3562,88.4245,88.3464,88.4147,77739.0
2024-10-22 12:30:00,90.59,90.6,90.57,90.59,86086.0,88.4147,88.4245,88.3952,88.4147,86086.0
2024-10-22 12:35:00,90.6,90.67,90.59,90.65,36580.0,88.4245,88.4928,88.4147,88.4733,36580.0
2024-10-22 12:40:00,90.65,90.7,90.64,90.68,39741.0,88.4733,88.5221,88.4635,88.5026,39741.0
2024-10-22 12:45:00,90.68,90.68,90.58,90.65,17288.0,88.5026,88.5026,88.405,88.4733,17288.0
2024-10-22 12:50:00,90.65,90.67,90.57,90.58,30998.0,88.4733,88.4928,88.3952,88.405,30998.0
2024-10-22 12:55:00,90.59,90.59,90.49,90.5,31036.0,88.4147,88.4147,88.3171,88.3269,31036.0
2024-10-22 13:00:00,90.51,90.55,90.48,90.55,42622.0,88.3367,88.3757,88.3074,88.3757,42622.0
2024-10-22 13:05:00,90.55,90.56,90.44,90.45,26846.0,88.3757,88.3855,88.2683,88.2781,26846.0
2024-10-22 13:10:00,90.45,90.49,90.44,90.48,37450.0,88.2781,88.3171,88.2683,88.3074,37450.0
2024-10-22 13:15:00,90.49,90.51,90.45,90.5,45095.0,88.3171,88.3367,88.2781,88.3269,45095.0
2024-10-22 13:20:00,90.49,90.53,90.49,90.51,24656.0,88.3171,88.3562,88.3171,88.3367,24656.0
2024-10-22 13:25:00,90.52,90.52,90.48,90.49,20239.0,88.3464,88.3464,88.3074,88.3171,20239.0
2024-10-22 13:30:00,90.48,90.52,90.46,90.5,35931.0,88.3074,88.3464,88.2879,88.3269,35931.0
2024-10-22 13:35:00,90.51,90.52,90.44,90.47,40193.0,88.3367,88.3464,88.2683,88.2976,40193.0
2024-10-22 13:40:00,90.47,90.49,90.43,90.46,81797.0,88.2976,88.3171,88.2586,88.2879,81797.0
2024-10-22 13:45:00,90.47,90.49,90.41,90.45,47669.0,88.2976,88.3171,88.2391,88.2781,47669.0
2024-10-22 13:50:00,90.44,90.48,90.38,90.39,49865.0,88.2683,88.3074,88.2098,88.2195,49865.0
2024-10-22 13:55:00,90.4,90.47,90.39,90.45,29561.0,88.2293,88.2976,88.2195,88.2781,29561.0
2024-10-22 14:00:00,90.45,90.46,90.41,90.42,39621.0,88.2781,88.2879,88.2391,88.2488,39621.0
2024-10-22 14:05:00,90.42,90.43,90.4,90.4,43623.0,88.2488,88.2586,88.2293,88.2293,43623.0
2024-10-22 14:10:00,90.4,90.41,90.37,90.37,26070.0,88.2293,88.2391,88.2,88.2,26070.0
2024-10-22 14:15:00,90.37,90.39,90.29,90.37,55652.0,88.2,88.2195,88.1219,88.2,55652.0
2024-10-22 14:20:00,90.37,90.43,90.36,90.41,108865.0,88.2,88.2586,88.1903,88.2391,108865.0
2024-10-22 14:25:00,90.41,90.46,90.38,90.44,54945.0,88.2391,88.2879,88.2098,88.2683,54945.0
2024-10-22 14:30:00,90.44,90.53,90.42,90.51,81143.0,88.2683,88.3562,88.2488,88.3367,81143.0
2024-10-22 14:35:00,90.5,90.51,90.44,90.44,36431.0,88.3269,88.3367,88.2683,88.2683,36431.0
2024-10-22 14:40:00,90.44,90.47,90.42,90.43,28421.0,88.2683,88.2976,88.2488,88.2586,28421.0
2024-10-22 14:45:00,90.43,90.44,90.41,90.43,30620.0,88.2586,88.2683,88.2391,88.2586,30620.0
2024-10-22 14:50:00,90.44,90.46,90.41,90.44,52956.0,88.2683,88.2879,88.2391,88.2683,52956.0
2024-10-22 14:55:00,90.44,90.45,90.36,90.37,41124.0,88.2683,88.2781,88.1903,88.2,41124.0
2024-10-22 15:00:00,90.36,90.39,90.31,90.39,48784.0,88.1903,88.2195,88.1415,88.2195,48784.0
2024-10-22 15:05:00,90.38,90.42,90.36,90.38,179872.0,88.2098,88.2488,88.1903,88.2098,179872.0
2024-10-22 15:10:00,90.38,90.42,90.35,90.38,39764.0,88.2098,88.2488,88.1805,88.2098,39764.0
2024-10-22 15:15:00,90.37,90.41,90.36,90.4,83529.0,88.2,88.2391,88.1903,88.2293,83529.0
2024-10-22 15:20:00,90.39,90.41,90.33,90.34,133729.0,88.2195,88.2391,88.161,88.1707,133729.0
2024-10-22 15:25:00,90.34,90.39,90.34,90.37,59965.0,88.1707,88.2195,88.1707,88.2,59965.0
2024-10-22 15:30:00,90.38,90.39,90.27,90.33,84843.0,88.2098,88.2195,88.1024,88.161,84843.0
2024-10-22 15:35:00,90.33,90.4,90.32,90.33,81897.0,88.161,88.2293,88.1512,88.161,81897.0
2024-10-22 15:40:00,90.32,90.33,90.28,90.29,59961.0,88.1512,88.161,88.1122,88.1219,59961.0
2024-10-22 15:45:00,90.28,90.39,90.27,90.35,82460.0,88.1122,88.2195,88.1024,88.1805,82460.0
2024-10-22 15:50:00,90.36,90.37,90.29,90.35,160404.0,88.1903,88.2,88.1219,88.1805,160404.0
2024-10-22 15:55:00,90.34,90.39,90.28,90.3,726458.0,88.1707,88.2195,88.1122,88.1317,726458.0
2024-10-23 09:30:00,90.03,90.34,89.94,90.32,388248.0,87.8682,88.1707,87.7803,88.1512,388248.0
2024-10-23 09:35:00,90.33,90.34,89.74,89.76,176446.0,88.161,88.1707,87.5851,87.6047,176446.0
2024-10-23 09:40:00,89.76,89.99,89.71,89.95,88895.0,87.6047,87.8291,87.5559,87.7901,88895.0
2024-10-23 09:45:00,89.94,90.2,89.94,90.18,73841.0,87.7803,88.0341,87.7803,88.0146,73841.0
2024-10-23 09:50:00,90.17,90.33,90.13,90.2,89414.0,88.0048,88.161,87.9658,88.0341,89414.0
2024-10-23 09:55:00,90.21,90.27,90.13,90.19,115077.0,88.0439,88.1024,87.9658,88.0243,115077.0
2024-10-23 10:00:00,90.19,90.38,90.18,90.26,111131.0,88.0243,88.2098,88.0146,88.0927,111131.0
2024-10-23 10:05:00,90.25,90.38,90.17,90.37,73765.0,88.0829,88.2098,88.0048,88.2,73765.0
2024-10-23 10:10:00,90.37,90.37,90.06,90.08,42912.0,88.2,88.2,87.8975,87.917,42912.0
2024-10-23 10:15:00,90.07,90.25,90.06,90.14,48968.0,87.9072,88.0829,87.8975,87.9755,48968.0
2024-10-23 10:20:00,90.15,90.2,90.06,90.19,47970.0,87.9853,88.0341,87.8975,88.0243,47970.0
2024-10-23 10:25:00,90.18,90.25,90.15,90.18,83943.0,88.0146,88.0829,87.9853,88.0146,83943.0
2024-10-23 10:30:00,90.17,90.17,89.82,89.92,210619.0,88.0048,88.0048,87.6632,87.7608,210619.0
2024-10-23 10:35:00,89.92,89.96,89.88,89.95,58758.0,87.7608,87.7999,87.7218,87.7901,58758.0
2024-10-23 10:40:00,89.95,90.07,89.85,89.87,41589.0,87.7901,87.9072,87.6925,87.712,41589.0
2024-10-23 10:45:00,89.87,89.9,89.75,89.76,55218.0,87.712,87.7413,87.5949,87.6047,55218.0
2024-10-23 10:50:00,89.76,89.85,89.54,89.65,147773.0,87.6047,87.6925,87.39,87.4973,147773.0
2024-10-23 10:55:00,89.65,89.75,89.61,89.7,151240.0,87.4973,87.5949,87.4583,87.5461,151240.0
2024-10-23 11:00:00,89.7,89.71,89.58,89.59,279952.0,87.5461,87.5559,87.429,87.4388,279952.0
2024-10-23 11:05:00,89.59,89.62,89.54,89.61,125821.0,87.4388,87.468,87.39,87.4583,125821.0
2024-10-23 11:10:00,89.6,89.61,89.41,89.44,148109.0,87.4485,87.4583,87.2631,87.2924,148109.0
2024-10-23 11:15:00,89.44,89.5,89.41,89.45,68271.0,87.2924,87.3509,87.2631,87.3021,68271.0
2024-10-23 11:20:00,89.44,89.5,89.42,89.48,73061.0,87.2924,87.3509,87.2728,87.3314,73061.0
2024-10-23 11:25:00,89.48,89.59,89.48,89.58,70650.0,87.3314,87.4388,87.3314,87.429,70650.0
2024-10-23 11:30:00,89.59,89.75,89.58,89.71,80989.0,87.4388,87.5949,87.429,87.5559,80989.0
2024-10-23 11:35:00,89.72,89.83,89.71,89.81,46670.0,87.5656,87.673,87.5559,87.6535,46670.0
2024-10-23 11:40:00,89.81,89.82,89.75,89.78,66732.0,87.6535,87.6632,87.5949,87.6242,66732.0
2024-10-23 11:45:00,89.77,89.78,89.72,89.74,67632.0,87.6144,87.6242,87.5656,87.5851,67632.0
2024-10-23 11:50:00,89.75,89.78,89.65,89.77,35925.0,87.5949,87.6242,87.4973,87.6144,35925.0
2024-10-23 11:55:00,89.77,89.79,89.73,89.76,24101.0,87.6144,87.6339,87.5754,87.6047,24101.0
2024-10-23 12:00:00,89.76,89.84,89.73,89.79,22355.0,87.6047,87.6827,87.5754,87.6339,22355.0
2024-10-23 12:05:00,89.78,89.79,89.68,89.71,44641.0,87.6242,87.6339,87.5266,87.5559,44641.0
2024-10-23 12:10:00,89.71,89.73,89.59,89.62,46689.0,87.5559,87.5754,87.4388,87.468,46689.0
2024-10-23 12:15:00,89.63,89.75,89.63,89.74,29606.0,87.4778,87.5949,87.4778,87.5851,29606.0
2024-10-23 12:20:00,89.74,89.8,89.7,89.7,21156.0,87.5851,87.6437,87.5461,87.5461,21156.0
2024-10-23 12:25:00,89.71,89.73,89.67,89.7,35415.0,87.5559,87.5754,87.5168,87.5461,35415.0
2024-10-23 12:30:00,89.69,89.74,89.67,89.73,25243.0,87.5364,87.5851,87.5168,87.5754,25243.0
2024-10-23 12:35:00,89.73,89.75,89.64,89.65,17452.0,87.5754,87.5949,87.4876,87.4973,17452.0
2024-10-23 12:40:00,89.66,89.68,89.58,89.59,24204.0,87.5071,87.5266,87.429,87.4388,24204.0
2024-10-23 12:45:00,89.59,89.67,89.58,89.67,33424.0,87.4388,87.5168,87.429,87.5168,33424.0
2024-10-23 12:50:00,89.68,89.72,89.61,89.64,23078.0,87.5266,87.5656,87.4583,87.4876,23078.0
2024-10-23 12:55:00,89.64,89.65,89.58,89.61,13521.0,87.4876,87.4973,87.429,87.4583,13521.0
2024-10-23 13:00:00,89.61,89.62,89.51,89.53,23769.0,87.4583,87.468,87.3607,87.3802,23769.0
2024-10-23 13:05:00,89.53,89.64,89.53,89.58,53516.0,87.3802,87.4876,87.3802,87.429,53516.0
2024-10-23 13:10:00,89.57,89.58,89.49,89.55,24028.0,87.4192,87.429,87.3412,87.3997,24028.0
2024-10-23 13:15:00,89.56,89.56,89.51,89.53,23589.0,87.4095,87.4095,87.3607,87.3802,23589.0
2024-10-23 13:20:00,89.53,89.55,89.48,89.52,29481.0,87.3802,87.3997,87.3314,87.3704,29481.0
2024-10-23 13:25:00,89.52,89.6,89.49,89.59,34551.0,87.3704,87.4485,87.3412,87.4388,34551.0
2024-10-23 13:30:00,89.58,89.6,89.5,89.51,51325.0,87.429,87.4485,87.3509,87.3607,51325.0
2024-10-23 13:35:00,89.51,89.58,89.5,89.56,24081.0,87.3607,87.429,87.3509,87.4095,24081.0
2024-10-23 13:40:00,89.56,89.63,89.55,89.58,14260.0,87.4095,87.4778,87.3997,87.429,14260.0
2024-10-23 13:45:00,89.58,89.64,89.54,89.63,26609.0,87.429,87.4876,87.39,87.4778,26609.0
2024-10-23 13:50:00,89.62,89.69,89.62,89.65,26996.0,87.468,87.5364,87.468,87.4973,26996.0
2024-10-23 13:55:00,89.65,89.65,89.6,89.63,34458.0,87.4973,87.4973,87.4485,87.4778,34458.0
2024-10-23 14:00:00,89.63,89.67,89.46,89.48,40269.0,87.4778,87.5168,87.3119,87.3314,40269.0
2024-10-23 14:05:00,89.48,89.53,89.47,89.49,37019.0,87.3314,87.3802,87.3216,87.3412,37019.0
2024-10-23 14:10:00,89.48,89.48,89.36,89.37,42044.0,87.3314,87.3314,87.2143,87.224,42044.0
2024-10-23 14:15:00,89.37,89.4,89.29,89.33,83726.0,87.224,87.2533,87.146,87.185,83726.0
2024-10-23 14:20:00,89.32,89.47,89.32,89.44,73917.0,87.1752,87.3216,87.1752,87.2924,73917.0
2024-10-23 14:25:00,89.43,89.51,89.42,89.48,42453.0,87.2826,87.3607,87.2728,87.3314,42453.0
2024-10-23 14:30:00,89.48,89.6,89.47,89.57,30637.0,87.3314,87.4485,87.3216,87.4192,30637.0
2024-10-23 14:35:00,89.58,89.65,89.56,89.63,54895.0,87.429,87.4973,87.4095,87.4778,54895.0
2024-10-23 14:40:00,89.63,89.67,89.61,89.61,46472.0,87.4778,87.5168,87.4583,87.4583,46472.0
2024-10-23 14:45:00,89.61,89.66,89.59,89.61,49079.0,87.4583,87.5071,87.4388,87.4583,49079.0
2024-10-23 14:50:00,89.62,89.62,89.59,89.62,44221.0,87.468,87.468,87.4388,87.468,44221.0
2024-10-23 14:55:00,89.63,89.69,89.62,89.65,33423.0,87.4778,87.5364,87.468,87.4973,33423.0
2024-10-23 15:00:00,89.64,89.64,89.55,89.58,48135.0,87.4876,87.4876,87.3997,87.429,48135.0
2024-10-23 15:05:00,89.57,89.6,89.53,89.58,55554.0,87.4192,87.4485,87.3802,87.429,55554.0
2024-10-23 15:10:00,89.59,89.61,89.55,89.56,55834.0,87.4388,87.4583,87.3997,87.4095,55834.0
2024-10-23 15:15:00,89.55,89.6,89.52,89.6,44368.0,87.3997,87.4485,87.3704,87.4485,44368.0
2024-10-23 15:20:00,89.59,89.62,89.53,89.54,82460.0,87.4388,87.468,87.3802,87.39,82460.0
2024-10-23 15:25:00,89.53,89.53,89.5,89.51,39507.0,87.3802,87.3802,87.3509,87.3607,39507.0
2024-10-23 15:30:00,89.51,89.64,89.5,89.59,93354.0,87.3607,87.4876,87.3509,87.4388,93354.0
2024-10-23 15:35:00,89.59,89.6,89.54,89.58,72804.0,87.4388,87.4485,87.39,87.429,72804.0
2024-10-23 15:40:00,89.58,89.65,89.56,89.62,88198.0,87.429,87.4973,87.4095,87.468,88198.0
2024-10-23 15:45:00,89.62,89.67,89.61,89.66,129190.0,87.468,87.5168,87.4583,87.5071,129190.0
2024-10-23 15:50:00,89.66,89.83,89.64,89.81,245142.0,87.5071,87.673,87.4876,87.6535,245142.0
2024-10-23 15:55:00,89.81,89.89,89.79,89.84,1045584.0,87.6535,87.7315,87.6339,87.6827,1045584.0
2024-10-24 09:30:00,90.0,90.27,89.98,90.26,322186.0,87.8389,88.1024,87.8194,88.0927,322186.0
2024-10-24 09:35:00,90.24,90.26,89.91,89.98,147140.0,88.0731,88.0927,87.7511,87.8194,147140.0
2024-10-24 09:40:00,89.96,90.13,89.9,89.9,89899.0,87.7999,87.9658,87.7413,87.7413,89899.0
2024-10-24 09:45:00,89.9,89.9,89.66,89.81,101734.0,87.7413,87.7413,87.5071,87.6535,101734.0
2024-10-24 09:50:00,89.82,89.83,89.54,89.72,66606.0,87.6632,87.673,87.39,87.5656,66606.0
2024-10-24 09:55:00,89.72,89.77,89.63,89.69,50203.0,87.5656,87.6144,87.4778,87.5364,50203.0
2024-10-24 10:00:00,89.68,89.69,89.46,89.6,113859.0,87.5266,87.5364,87.3119,87.4485,113859.0
2024-10-24 10:05:00,89.6,89.64,89.52,89.59,69142.0,87.4485,87.4876,87.3704,87.4388,69142.0
2024-10-24 10:10:00,89.58,89.62,89.37,89.42,74282.0,87.429,87.468,87.224,87.2728,74282.0
2024-10-24 10:15:00,89.41,89.46,89.33,89.41,139479.0,87.2631,87.3119,87.185,87.2631,139479.0
2024-10-24 10:20:00,89.42,89.51,89.38,89.48,89046.0,87.2728,87.3607,87.2338,87.3314,89046.0
2024-10-24 10:25:00,89.49,89.57,89.44,89.53,121685.0,87.3412,87.4192,87.2924,87.3802,121685.0
2024-10-24 10:30:00,89.53,89.53,89.36,89.42,138212.0,87.3802,87.3802,87.2143,87.2728,138212.0
2024-10-24 10:35:00,89.42,89.58,89.4,89.56,53985.0,87.2728,87.429,87.2533,87.4095,53985.0
2024-10-24 10:40:00,89.54,89.59,89.36,89.37,154205.0,87.39,87.4388,87.2143,87.224,154205.0
2024-10-24 10:45:00,89.37,89.38,89.2,89.29,161613.0,87.224,87.2338,87.0581,87.146,161613.0
2024-10-24 10:50:00,89.3,89.35,89.2,89.34,130807.0,87.1557,87.2045,87.0581,87.1948,130807.0
2024-10-24 10:55:00,89.31,89.56,89.31,89.55,72222.0,87.1655,87.4095,87.1655,87.3997,72222.0
2024-10-24 11:00:00,89.55,89.65,89.41,89.42,103620.0,87.3997,87.4973,87.2631,87.2728,103620.0
2024-10-24 11:05:00,89.41,89.46,89.33,89.41,98385.0,87.2631,87.3119,87.185,87.2631,98385.0
2024-10-24 11:10:00,89.41,89.57,89.41,89.45,47108.0,87.2631,87.4192,87.2631,87.3021,47108.0
2024-10-24 11:15:00,89.46,89.52,89.45,89.51,59843.0,87.3119,87.3704,87.3021,87.3607,59843.0
2024-10-24 11:20:00,89.5,89.61,89.48,89.56,35855.0,87.3509,87.4583,87.3314,87.4095,35855.0
2024-10-24 11:25:00,89.56,89.67,89.52,89.64,35517.0,87.4095,87.5168,87.3704,87.4876,35517.0
2024-10-24 11:30:00,89.63,89.67,89.57,89.59,55929.0,87.4778,87.5168,87.4192,87.4388,55929.0
2024-10-24 11:35:00,89.57,89.65,89.56,89.56,31068.0,87.4192,87.4973,87.4095,87.4095,31068.0
2024-10-24 11:40:00,89.57,89.64,89.56,89.59,78161.0,87.4192,87.4876,87.4095,87.4388,78161.0
2024-10-24 11:45:00,89.59,89.68,89.59,89.64,54030.0,87.4388,87.5266,87.4388,87.4876,54030.0
2024-10-24 11:50:00,89.63,89.64,89.48,89.53,26309.0,87.4778,87.4876,87.3314,87.3802,26309.0
2024-10-24 11:55:00,89.54,89.56,89.44,89.44,50344.0,87.39,87.4095,87.2924,87.2924,50344.0
2024-10-24 12:00:00,89.44,89.46,89.37,89.39,35140.0,87.2924,87.3119,87.224,87.2436,35140.0
2024-10-24 12:05:00,89.38,89.4,89.22,89.28,73719.0,87.2338,87.2533,87.0776,87.1362,73719.0
2024-10-24 12:10:00,89.28,89.31,89.24,89.26,58416.0,87.1362,87.1655,87.0972,87.1167,58416.0
2024-10-24 12:15:00,89.28,89.31,89.24,89.3,33732.0,87.1362,87.1655,87.0972,87.1557,33732.0
2024-10-24 12:20:00,89.3,89.39,89.27,89.38,36241.0,87.1557,87.2436,87.1264,87.2338,36241.0
2024-10-24 12:25:00,89.38,89.45,89.36,89.45,38998.0,87.2338,87.3021,87.2143,87.3021,38998.0
2024-10-24 12:30:00,89.44,89.48,89.4,89.45,31300.0,87.2924,87.3314,87.2533,87.3021,31300.0
2024-10-24 12:35:00,89.45,89.48,89.41,89.46,23754.0,87.3021,87.3314,87.2631,87.3119,23754.0
2024-10-24 12:40:00,89.46,89.48,89.43,89.43,16979.0,87.3119,87.3314,87.2826,87.2826,16979.0
2024-10-24 12:45:00,89.43,89.5,89.43,89.5,34728.0,87.2826,87.3509,87.2826,87.3509,34728.0
2024-10-24 12:50:00,89.5,89.58,89.48,89.52,20205.0,87.3509,87.429,87.3314,87.3704,20205.0
2024-10-24 12:55:00,89.53,89.53,89.48,89.5,23077.0,87.3802,87.3802,87.3314,87.3509,23077.0
2024-10-24 13:00:00,89.49,89.58,89.49,89.55,25108.0,87.3412,87.429,87.3412,87.3997,25108.0
2024-10-24 13:05:00,89.54,89.56,89.5,89.53,22736.0,87.39,87.4095,87.3509,87.3802,22736.0
2024-10-24 13:10:00,89.54,89.57,89.46,89.47,29472.0,87.39,87.4192,87.3119,87.3216,29472.0
2024-10-24 13:15:00,89.49,89.5,89.45,89.47,46582.0,87.3412,87.3509,87.3021,87.3216,46582.0
2024-10-24 13:20:00,89.47,89.56,89.46,89.56,25906.0,87.3216,87.4095,87.3119,87.4095,25906.0
2024-10-24 13:25:00,89.55,89.59,89.51,89.55,22274.0,87.3997,87.4388,87.3607,87.3997,22274.0
2024-10-24 13:30:00,89.55,89.58,89.51,89.52,30142.0,87.3997,87.429,87.3607,87.3704,30142.0
2024-10-24 13:35:00,89.52,89.58,89.51,89.57,18032.0,87.3704,87.429,87.3607,87.4192,18032.0
2024-10-24 13:40:00,89.57,89.62,89.55,89.59,21338.0,87.4192,87.468,87.3997,87.4388,21338.0
2024-10-24 13:45:00,89.59,89.59,89.48,89.5,33371.0,87.4388,87.4388,87.3314,87.3509,33371.0
2024-10-24 13:50:00,89.49,89.51,89.42,89.43,94439.0,87.3412,87.3607,87.2728,87.2826,94439.0
2024-10-24 13:55:00,89.43,89.45,89.38,89.4,44780.0,87.2826,87.3021,87.2338,87.2533,44780.0
2024-10-24 14:00:00,89.41,89.45,89.37,89.43,23645.0,87.2631,87.3021,87.224,87.2826,23645.0
2024-10-24 14:05:00,89.43,89.46,89.38,89.42,27394.0,87.2826,87.3119,87.2338,87.2728,27394.0
2024-10-24 14:10:00,89.42,89.49,89.42,89.46,18974.0,87.2728,87.3412,87.2728,87.3119,18974.0
2024-10-24 14:15:00,89.46,89.56,89.44,89.54,24275.0,87.3119,87.4095,87.2924,87.39,24275.0
2024-10-24 14:20:00,89.54,89.55,89.5,89.51,31134.0,87.39,87.3997,87.3509,87.3607,31134.0
2024-10-24 14:25:00,89.51,89.61,89.5,89.61,30698.0,87.3607,87.4583,87.3509,87.4583,30698.0
2024-10-24 14:30:00,89.61,89.67,89.57,89.66,47376.0,87.4583,87.5168,87.4192,87.5071,47376.0
2024-10-24 14:35:00,89.66,89.69,89.62,89.64,41918.0,87.5071,87.5364,87.468,87.4876,41918.0
2024-10-24 14:40:00,89.64,89.67,89.6,89.62,31715.0,87.4876,87.5168,87.4485,87.468,31715.0
2024-10-24 14:45:00,89.62,89.62,89.53,89.56,71278.0,87.468,87.468,87.3802,87.4095,71278.0
2024-10-24 14:50:00,89.56,89.62,89.56,89.59,29218.0,87.4095,87.468,87.4095,87.4388,29218.0
2024-10-24 14:55:00,89.59,89.65,89.57,89.65,31915.0,87.4388,87.4973,87.4192,87.4973,31915.0
2024-10-24 15:00:00,89.65,89.65,89.57,89.6,59489.0,87.4973,87.4973,87.4192,87.4485,59489.0
2024-10-24 15:05:00,89.59,89.6,89.55,89.59,38252.0,87.4388,87.4485,87.3997,87.4388,38252.0
2024-10-24 15:10:00,89.61,89.71,89.6,89.69,97261.0,87.4583,87.5559,87.4485,87.5364,97261.0
2024-10-24 15:15:00,89.68,89.71,89.65,89.71,40454.0,87.5266,87.5559,87.4973,87.5559,40454.0
2024-10-24 15:20:00,89.72,89.75,89.67,89.74,37720.0,87.5656,87.5949,87.5168,87.5851,37720.0
2024-10-24 15:25:00,89.75,89.8,89.74,89.79,27676.0,87.5949,87.6437,87.5851,87.6339,27676.0
2024-10-24 15:30:00,89.78,89.79,89.74,89.78,50054.0,87.6242,87.6339,87.5851,87.6242,50054.0
2024-10-24 15:35:00,89.78,89.81,89.72,89.79,73576.0,87.6242,87.6535,87.5656,87.6339,73576.0
2024-10-24 15:40:00,89.79,89.83,89.73,89.76,69086.0,87.6339,87.673,87.5754,87.6047,69086.0
2024-10-24 15:45:00,89.77,89.82,89.74,89.8,74095.0,87.6144,87.6632,87.5851,87.6437,74095.0
2024-10-24 15:50:00,89.8,89.83,89.77,89.79,233518.0,87.6437,87.673,87.6144,87.6339,233518.0
2024-10-24 15:55:00,89.8,89.83,89.68,89.74,973206.0,87.6437,87.673,87.5266,87.5851,973206.0
2024-10-25 09:30:00,90.31,90.52,90.18,90.24,277658.0,88.1415,88.3464,88.0146,88.0731,277658.0
2024-10-25 09:35:00,90.24,90.26,90.03,90.12,100418.0,88.0731,88.0927,87.8682,87.956,100418.0
2024-10-25 09:40:00,90.11,90.22,90.01,90.05,103517.0,87.9463,88.0536,87.8487,87.8877,103517.0
2024-10-25 09:45:00,90.03,90.3,89.99,90.29,73782.0,87.8682,88.1317,87.8291,88.1219,73782.0
2024-10-25 09:50:00,90.28,90.44,90.09,90.15,71819.0,88.1122,88.2683,87.9267,87.9853,71819.0
2024-10-25 09:55:00,90.14,90.15,89.99,90.07,69174.0,87.9755,87.9853,87.8291,87.9072,69174.0
2024-10-25 10:00:00,90.07,90.24,89.97,90.23,53172.0,87.9072,88.0731,87.8096,88.0634,53172.0
2024-10-25 10:05:00,90.23,90.43,90.21,90.4,73437.0,88.0634,88.2586,88.0439,88.2293,73437.0
2024-10-25 10:10:00,90.39,90.44,90.19,90.26,187721.0,88.2195,88.2683,88.0243,88.0927,187721.0
2024-10-25 10:15:00,90.26,90.35,90.2,90.32,78882.0,88.0927,88.1805,88.0341,88.1512,78882.0
2024-10-25 10:20:00,90.33,90.39,90.28,90.31,46167.0,88.161,88.2195,88.1122,88.1415,46167.0
2024-10-25 10:25:00,90.3,90.32,90.19,90.31,106329.0,88.1317,88.1512,88.0243,88.1415,106329.0
2024-10-25 10:30:00,90.3,90.44,90.27,90.42,85212.0,88.1317,88.2683,88.1024,88.2488,85212.0
2024-10-25 10:35:00,90.42,90.45,90.35,90.41,55549.0,88.2488,88.2781,88.1805,88.2391,55549.0
2024-10-25 10:40:00,90.4,90.44,90.31,90.35,42551.0,88.2293,88.2683,88.1415,88.1805,42551.0
2024-10-25 10:45:00,90.36,90.4,90.3,90.38,63832.0,88.1903,88.2293,88.1317,88.2098,63832.0
2024-10-25 10:50:00,90.38,90.4,90.24,90.24,70399.0,88.2098,88.2293,88.0731,88.0731,70399.0
2024-10-25 10:55:00,90.23,90.25,90.18,90.2,93278.0,88.0634,88.0829,88.0146,88.0341,93278.0
2024-10-25 11:00:00,90.2,90.26,90.16,90.22,43411.0,88.0341,88.0927,87.9951,88.0536,43411.0
2024-10-25 11:05:00,90.22,90.29,90.19,90.28,47752.0,88.0536,88.1219,88.0243,88.1122,47752.0
2024-10-25 11:10:00,90.29,90.3,90.12,90.13,48764.0,88.1219,88.1317,87.956,87.9658,48764.0
2024-10-25 11:15:00,90.14,90.16,90.1,90.12,18729.0,87.9755,87.9951,87.9365,87.956,18729.0
2024-10-25 11:20:00,90.14,90.2,90.1,90.12,24526.0,87.9755,88.0341,87.9365,87.956,24526.0
2024-10-25 11:25:00,90.12,90.36,90.1,90.3,159217.0,87.956,88.1903,87.9365,88.1317,159217.0
2024-10-25 11:30:00,90.31,90.31,90.17,90.2,60034.0,88.1415,88.1415,88.0048,88.0341,60034.0
2024-10-25 11:35:00,90.2,90.25,90.17,90.23,113452.0,88.0341,88.0829,88.0048,88.0634,113452.0
2024-10-25 11:40:00,90.23,90.23,90.12,90.16,125829.0,88.0634,88.0634,87.956,87.9951,125829.0
2024-10-25 11:45:00,90.16,90.19,90.07,90.08,81995.0,87.9951,88.0243,87.9072,87.917,81995.0
2024-10-25 11:50:00,90.08,90.11,90.03,90.04,38110.0,87.917,87.9463,87.8682,87.8779,38110.0
2024-10-25 11:55:00,90.04,90.06,89.98,89.99,59305.0,87.8779,87.8975,87.8194,87.8291,59305.0
2024-10-25 12:00:00,89.99,90.0,89.8,89.9,133752.0,87.8291,87.8389,87.6437,87.7413,133752.0
2024-10-25 12:05:00,89.89,89.91,89.77,89.84,59546.0,87.7315,87.7511,87.6144,87.6827,59546.0
2024-10-25 12:10:00,89.85,89.86,89.62,89.62,100382.0,87.6925,87.7023,87.468,87.468,100382.0
2024-10-25 12:15:00,89.62,89.76,89.61,89.75,57825.0,87.468,87.6047,87.4583,87.5949,57825.0
2024-10-25 12:20:00,89.75,89.78,89.7,89.76,33939.0,87.5949,87.6242,87.5461,87.6047,33939.0
2024-10-25 12:25:00,89.76,89.81,89.68,89.8,29461.0,87.6047,87.6535,87.5266,87.6437,29461.0
2024-10-25 12:30:00,89.79,89.9,89.75,89.88,53935.0,87.6339,87.7413,87.5949,87.7218,53935.0
2024-10-25 12:35:00,89.88,89.91,89.8,89.81,34831.0,87.7218,87.7511,87.6437,87.6535,34831.0
2024-10-25 12:40:00,89.81,89.85,89.79,89.8,50110.0,87.6535,87.6925,87.6339,87.6437,50110.0
2024-10-25 12:45:00,89.8,89.82,89.76,89.76,44126.0,87.6437,87.6632,87.6047,87.6047,44126.0
2024-10-25 12:50:00,89.77,89.83,89.76,89.81,21929.0,87.6144,87.673,87.6047,87.6535,21929.0
2024-10-25 12:55:00,89.81,89.83,89.78,89.82,17492.0,87.6535,87.673,87.6242,87.6632,17492.0
2024-10-25 13:00:00,89.81,89.82,89.74,89.79,16843.0,87.6535,87.6632,87.5851,87.6339,16843.0
2024-10-25 13:05:00,89.79,89.8,89.74,89.77,44979.0,87.6339,87.6437,87.5851,87.6144,44979.0
2024-10-25 13:10:00,89.78,89.78,89.59,89.63,70435.0,87.6242,87.6242,87.4388,87.4778,70435.0
2024-10-25 13:15:00,89.62,89.63,89.59,89.61,37320.0,87.468,87.4778,87.4388,87.4583,37320.0
2024-10-25 13:20:00,89.61,89.63,89.55,89.59,65037.0,87.4583,87.4778,87.3997,87.4388,65037.0
2024-10-25 13:25:00,89.59,89.66,89.58,89.62,18672.0,87.4388,87.5071,87.429,87.468,18672.0
2024-10-25 13:30:00,89.62,89.68,89.58,89.64,18766.0,87.468,87.5266,87.429,87.4876,18766.0
2024-10-25 13:35:00,89.64,89.68,89.59,89.66,49642.0,87.4876,87.5266,87.4388,87.5071,49642.0
2024-10-25 13:40:00,89.67,89.68,89.51,89.56,90157.0,87.5168,87.5266,87.3607,87.4095,90157.0
2024-10-25 13:45:00,89.55,89.71,89.53,89.7,39751.0,87.3997,87.5559,87.3802,87.5461,39751.0
2024-10-25 13:50:00,89.69,89.75,89.65,89.67,34084.0,87.5364,87.5949,87.4973,87.5168,34084.0
2024-10-25 13:55:00,89.67,89.68,89.62,89.65,30264.0,87.5168,87.5266,87.468,87.4973,30264.0
2024-10-25 14:00:00,89.65,89.68,89.52,89.63,60061.0,87.4973,87.5266,87.3704,87.4778,60061.0
2024-10-25 14:05:00,89.63,89.69,89.62,89.65,37304.0,87.4778,87.5364,87.468,87.4973,37304.0
2024-10-25 14:10:00,89.64,89.67,89.6,89.66,20972.0,87.4876,87.5168,87.4485,87.5071,20972.0
2024-10-25 14:15:00,89.66,89.77,89.65,89.74,48148.0,87.5071,87.6144,87.4973,87.5851,48148.0
2024-10-25 14:20:00,89.74,89.81,89.71,89.81,49749.0,87.5851,87.6535,87.5559,87.6535,49749.0
2024-10-25 14:25:00,89.81,89.91,89.78,89.88,79932.0,87.6535,87.7511,87.6242,87.7218,79932.0
2024-10-25 14:30:00,89.88,89.89,89.83,89.88,39012.0,87.7218,87.7315,87.673,87.7218,39012.0
2024-10-25 14:35:00,89.88,89.98,89.86,89.94,50388.0,87.7218,87.8194,87.7023,87.7803,50388.0
2024-10-25 14:40:00,89.94,90.0,89.93,89.95,53871.0,87.7803,87.8389,87.7706,87.7901,53871.0
2024-10-25 14:45:00,89.95,90.0,89.91,89.92,69013.0,87.7901,87.8389,87.7511,87.7608,69013.0
2024-10-25 14:50:00,89.92,89.93,89.88,89.92,32129.0,87.7608,87.7706,87.7218,87.7608,32129.0
2024-10-25 14:55:00,89.91,89.91,89.84,89.88,35821.0,87.7511,87.7511,87.6827,87.7218,35821.0
2024-10-25 15:00:00,89.89,89.98,89.86,89.98,52964.0,87.7315,87.8194,87.7023,87.8194,52964.0
2024-10-25 15:05:00,89.98,89.99,89.87,89.91,53889.0,87.8194,87.8291,87.712,87.7511,53889.0
2024-10-25 15:10:00,89.91,89.94,89.83,89.84,40766.0,87.7511,87.7803,87.673,87.6827,40766.0
2024-10-25 15:15:00,89.84,89.94,89.83,89.92,51730.0,87.6827,87.7803,87.673,87.7608,51730.0
2024-10-25 15:20:00,89.92,89.94,89.89,89.9,179961.0,87.7608,87.7803,87.7315,87.7413,179961.0
2024-10-25 15:25:00,89.89,89.9,89.85,89.87,53695.0,87.7315,87.7413,87.6925,87.712,53695.0
2024-10-25 15:30:00,89.87,89.87,89.7,89.77,82720.0,87.712,87.712,87.5461,87.6144,82720.0
2024-10-25 15:35:00,89.78,89.89,89.76,89.85,80577.0,87.6242,87.7315,87.6047,87.6925,80577.0
2024-10-25 15:40:00,89.85,89.92,89.84,89.89,81758.0,87.6925,87.7608,87.6827,87.7315,81758.0
2024-10-25 15:45:00,89.9,89.95,89.87,89.88,101274.0,87.7413,87.7901,87.712,87.7218,101274.0
2024-10-25 15:50:00,89.88,89.91,89.78,89.8,213409.0,87.7218,87.7511,87.6242,87.6437,213409.0
2024-10-25 15:55:00,89.8,89.83,89.73,89.8,913191.0,87.6437,87.673,87.5754,87.6437,913191.0
2024-10-28 09:30:00,87.86,88.57,87.78,88.46,759454.0,85.7503,86.4432,85.6722,86.3359,759454.0
2024-10-28 09:35:00,88.45,88.78,88.38,88.42,393723.0,86.3261,86.6482,86.2578,86.2968,393723.0
2024-10-28 09:40:00,88.39,88.46,88.31,88.36,257681.0,86.2676,86.3359,86.1895,86.2383,257681.0
2024-10-28 09:45:00,88.36,88.65,88.29,88.55,151027.0,86.2383,86.5213,86.17,86.4237,151027.0
2024-10-28 09:50:00,88.56,88.68,88.45,88.5,158390.0,86.4335,86.5506,86.3261,86.3749,158390.0
2024-10-28 09:55:00,88.5,88.62,88.48,88.59,217614.0,86.3749,86.492,86.3554,86.4628,217614.0
2024-10-28 10:00:00,88.61,88.78,88.61,88.7,222897.0,86.4823,86.6482,86.4823,86.5701,222897.0
2024-10-28 10:05:00,88.7,88.89,88.7,88.86,245478.0,86.5701,86.7556,86.5701,86.7263,245478.0
2024-10-28 10:10:00,88.85,88.93,88.68,88.71,138963.0,86.7165,86.7946,86.5506,86.5799,138963.0
2024-10-28 10:15:00,88.71,88.89,88.71,88.88,81713.0,86.5799,86.7556,86.5799,86.7458,81713.0
2024-10-28 10:20:00,88.87,88.88,88.69,88.82,168078.0,86.736,86.7458,86.5604,86.6872,168078.0
2024-10-28 10:25:00,88.82,88.87,88.79,88.8,160760.0,86.6872,86.736,86.658,86.6677,160760.0
2024-10-28 10:30:00,88.81,88.98,88.8,88.92,83014.0,86.6775,86.8434,86.6677,86.7848,83014.0
2024-10-28 10:35:00,88.92,88.93,88.69,88.72,110147.0,86.7848,86.7946,86.5604,86.5896,110147.0
2024-10-28 10:40:00,88.73,88.85,88.7,88.84,107813.0,86.5994,86.7165,86.5701,86.7068,107813.0
2024-10-28 10:45:00,88.84,88.94,88.79,88.92,84534.0,86.7068,86.8044,86.658,86.7848,84534.0
2024-10-28 10:50:00,88.94,89.1,88.92,89.03,106638.0,86.8044,86.9605,86.7848,86.8922,106638.0
2024-10-28 10:55:00,89.02,89.08,88.98,89.06,67583.0,86.8824,86.941,86.8434,86.9215,67583.0
2024-10-28 11:00:00,89.06,89.07,88.95,89.02,179600.0,86.9215,86.9312,86.8141,86.8824,179600.0
2024-10-28 11:05:00,89.03,89.19,89.02,89.14,105123.0,86.8922,87.0484,86.8824,86.9996,105123.0
2024-10-28 11:10:00,89.15,89.19,89.02,89.03,155160.0,87.0093,87.0484,86.8824,86.8922,155160.0
2024-10-28 11:15:00,89.03,89.03,88.92,88.93,72536.0,86.8922,86.8922,86.7848,86.7946,72536.0
2024-10-28 11:20:00,88.94,89.01,88.87,88.89,80933.0,86.8044,86.8727,86.736,86.7556,80933.0
2024-10-28 11:25:00,88.88,88.9,88.83,88.83,62882.0,86.7458,86.7653,86.697,86.697,62882.0
2024-10-28 11:30:00,88.83,88.89,88.72,88.79,49687.0,86.697,86.7556,86.5896,86.658,49687.0
2024-10-28 11:35:00,88.8,88.88,88.75,88.81,40265.0,86.6677,86.7458,86.6189,86.6775,40265.0
2024-10-28 11:40:00,88.81,88.84,88.78,88.79,49989.0,86.6775,86.7068,86.6482,86.658,49989.0
2024-10-28 11:45:00,88.79,88.82,88.74,88.79,83279.0,86.658,86.6872,86.6092,86.658,83279.0
2024-10-28 11:50:00,88.78,88.91,88.77,88.84,89190.0,86.6482,86.7751,86.6384,86.7068,89190.0
2024-10-28 11:55:00,88.83,88.87,88.78,88.84,46311.0,86.697,86.736,86.6482,86.7068,46311.0
2024-10-28 12:00:00,88.84,88.86,88.78,88.83,67508.0,86.7068,86.7263,86.6482,86.697,67508.0
2024-10-28 12:05:00,88.83,88.95,88.81,88.95,64323.0,86.697,86.8141,86.6775,86.8141,64323.0
2024-10-28 12:10:00,88.94,89.01,88.91,88.97,85223.0,86.8044,86.8727,86.7751,86.8336,85223.0
2024-10-28 12:15:00,88.97,89.02,88.94,88.96,40852.0,86.8336,86.8824,86.8044,86.8239,40852.0
2024-10-28 12:20:00,88.95,89.0,88.94,89.0,38932.0,86.8141,86.8629,86.8044,86.8629,38932.0
2024-10-28 12:25:00,89.0,89.04,88.97,89.04,96179.0,86.8629,86.902,86.8336,86.902,96179.0
2024-10-28 12:30:00,89.04,89.12,89.03,89.09,61289.0,86.902,86.98,86.8922,86.9508,61289.0
2024-10-28 12:35:00,89.09,89.15,89.09,89.13,51880.0,86.9508,87.0093,86.9508,86.9898,51880.0
2024-10-28 12:40:00,89.14,89.23,89.11,89.22,81339.0,86.9996,87.0874,86.9703,87.0776,81339.0
2024-10-28 12:45:00,89.21,89.25,89.17,89.24,79137.0,87.0679,87.1069,87.0288,87.0972,79137.0
2024-10-28 12:50:00,89.24,89.24,89.08,89.14,74196.0,87.0972,87.0972,86.941,86.9996,74196.0
2024-10-28 12:55:00,89.14,89.14,89.07,89.09,60825.0,86.9996,86.9996,86.9312,86.9508,60825.0
2024-10-28 13:00:00,89.09,89.13,89.07,89.08,53291.0,86.9508,86.9898,86.9312,86.941,53291.0
2024-10-28 13:05:00,89.09,89.17,89.07,89.14,68920.0,86.9508,87.0288,86.9312,86.9996,68920.0
2024-10-28 13:10:00,89.15,89.15,89.09,89.12,33686.0,87.0093,87.0093,86.9508,86.98,33686.0
2024-10-28 13:15:00,89.11,89.13,89.09,89.13,51600.0,86.9703,86.9898,86.9508,86.9898,51600.0
2024-10-28 13:20:00,89.13,89.16,89.08,89.15,72659.0,86.9898,87.0191,86.941,87.0093,72659.0
2024-10-28 13:25:00,89.14,89.15,89.1,89.11,30032.0,86.9996,87.0093,86.9605,86.9703,30032.0
2024-10-28 13:30:00,89.11,89.19,89.09,89.17,53176.0,86.9703,87.0484,86.9508,87.0288,53176.0
2024-10-28 13:35:00,89.17,89.22,89.14,89.19,42951.0,87.0288,87.0776,86.9996,87.0484,42951.0
2024-10-28 13:40:00,89.2,89.2,89.09,89.09,48346.0,87.0581,87.0581,86.9508,86.9508,48346.0
2024-10-28 13:45:00,89.1,89.18,89.1,89.15,55594.0,86.9605,87.0386,86.9605,87.0093,55594.0
2024-10-28 13:50:00,89.15,89.15,89.07,89.12,46926.0,87.0093,87.0093,86.9312,86.98,46926.0
2024-10-28 13:55:00,89.13,89.17,89.1,89.14,37293.0,86.9898,87.0288,86.9605,86.9996,37293.0
2024-10-28 14:00:00,89.14,89.18,89.12,89.17,62585.0,86.9996,87.0386,86.98,87.0288,62585.0
2024-10-28 14:05:00,89.16,89.17,89.09,89.09,33958.0,87.0191,87.0288,86.9508,86.9508,33958.0
2024-10-28 14:10:00,89.09,89.11,89.0,89.04,64853.0,86.9508,86.9703,86.8629,86.902,64853.0
2024-10-28 14:15:00,89.04,89.12,89.03,89.12,42670.0,86.902,86.98,86.8922,86.98,42670.0
2024-10-28 14:20:00,89.12,89.14,88.99,89.04,95561.0,86.98,86.9996,86.8532,86.902,95561.0
2024-10-28 14:25:00,89.04,89.08,88.98,88.99,42410.0,86.902,86.941,86.8434,86.8532,42410.0
2024-10-28 14:30:00,89.0,89.06,88.99,89.06,52217.0,86.8629,86.9215,86.8532,86.9215,52217.0
2024-10-28 14:35:00,89.06,89.08,89.01,89.08,84441.0,86.9215,86.941,86.8727,86.941,84441.0
2024-10-28 14:40:00,89.09,89.12,89.05,89.06,44096.0,86.9508,86.98,86.9117,86.9215,44096.0
2024-10-28 14:45:00,89.06,89.13,89.04,89.13,64503.0,86.9215,86.9898,86.902,86.9898,64503.0
2024-10-28 14:50:00,89.14,89.2,89.12,89.19,58522.0,86.9996,87.0581,86.98,87.0484,58522.0
2024-10-28 14:55:00,89.19,89.23,89.14,89.15,53151.0,87.0484,87.0874,86.9996,87.0093,53151.0
2024-10-28 15:00:00,89.15,89.21,89.12,89.15,43596.0,87.0093,87.0679,86.98,87.0093,43596.0
2024-10-28 15:05:00,89.15,89.16,89.11,89.14,52393.0,87.0093,87.0191,86.9703,86.9996,52393.0
2024-10-28 15:10:00,89.14,89.14,89.05,89.06,114675.0,86.9996,86.9996,86.9117,86.9215,114675.0
2024-10-28 15:15:00,89.06,89.11,89.03,89.08,84435.0,86.9215,86.9703,86.8922,86.941,84435.0
2024-10-28 15:20:00,89.08,89.16,89.02,89.14,105001.0,86.941,87.0191,86.8824,86.9996,105001.0
2024-10-28 15:25:00,89.14,89.19,89.13,89.17,76740.0,86.9996,87.0484,86.9898,87.0288,76740.0
2024-10-28 15:30:00,89.17,89.17,89.08,89.13,132940.0,87.0288,87.0288,86.941,86.9898,132940.0
2024-10-28 15:35:00,89.12,89.17,89.09,89.17,74578.0,86.98,87.0288,86.9508,87.0288,74578.0
2024-10-28 15:40:00,89.17,89.21,89.14,89.16,74884.0,87.0288,87.0679,86.9996,87.0191,74884.0
2024-10-28 15:45:00,89.17,89.18,89.08,89.15,118206.0,87.0288,87.0386,86.941,87.0093,118206.0
2024-10-28 15:50:00,89.14,89.19,89.1,89.15,201313.0,86.9996,87.0484,86.9605,87.0093,201313.0
2024-10-28 15:55:00,89.15,89.26,89.12,89.2,683485.0,87.0093,87.1167,86.98,87.0581,683485.0
2024-10-29 09:30:00,89.0,89.03,88.57,88.66,330931.0,86.8629,86.8922,86.4432,86.5311,330931.0
2024-10-29 09:35:00,88.67,88.79,88.55,88.63,187133.0,86.5408,86.658,86.4237,86.5018,187133.0
2024-10-29 09:40:00,88.63,88.73,88.36,88.38,287336.0,86.5018,86.5994,86.2383,86.2578,287336.0
2024-10-29 09:45:00,88.38,88.56,88.26,88.53,131060.0,86.2578,86.4335,86.1407,86.4042,131060.0
2024-10-29 09:50:00,88.5,88.71,88.49,88.62,86568.0,86.3749,86.5799,86.3652,86.492,86568.0
2024-10-29 09:55:00,88.62,88.71,88.54,88.6,73374.0,86.492,86.5799,86.414,86.4725,73374.0
2024-10-29 10:00:00,88.59,88.93,88.54,88.86,179682.0,86.4628,86.7946,86.414,86.7263,179682.0
2024-10-29 10:05:00,88.86,88.87,88.7,88.77,56316.0,86.7263,86.736,86.5701,86.6384,56316.0
2024-10-29 10:10:00,88.79,88.89,88.78,88.8,58377.0,86.658,86.7556,86.6482,86.6677,58377.0
2024-10-29 10:15:00,88.82,88.92,88.82,88.83,62902.0,86.6872,86.7848,86.6872,86.697,62902.0
2024-10-29 10:20:00,88.83,89.0,88.78,88.99,54031.0,86.697,86.8629,86.6482,86.8532,54031.0
2024-10-29 10:25:00,88.98,88.99,88.81,88.84,56987.0,86.8434,86.8532,86.6775,86.7068,56987.0
2024-10-29 10:30:00,88.85,88.87,88.73,88.79,51105.0,86.7165,86.736,86.5994,86.658,51105.0
2024-10-29 10:35:00,88.78,89.0,88.7,89.0,50686.0,86.6482,86.8629,86.5701,86.8629,50686.0
2024-10-29 10:40:00,89.01,89.07,88.89,88.89,58931.0,86.8727,86.9312,86.7556,86.7556,58931.0
2024-10-29 10:45:00,88.88,88.88,88.69,88.75,88460.0,86.7458,86.7458,86.5604,86.6189,88460.0
2024-10-29 10:50:00,88.76,88.76,88.67,88.73,49321.0,86.6287,86.6287,86.5408,86.5994,49321.0
2024-10-29 10:55:00,88.73,88.76,88.68,88.69,55301.0,86.5994,86.6287,86.5506,86.5604,55301.0
2024-10-29 11:00:00,88.68,88.72,88.58,88.7,61454.0,86.5506,86.5896,86.453,86.5701,61454.0
2024-10-29 11:05:00,88.7,88.71,88.37,88.43,111024.0,86.5701,86.5799,86.248,86.3066,111024.0
2024-10-29 11:10:00,88.42,88.44,88.32,88.41,122121.0,86.2968,86.3164,86.1992,86.2871,122121.0
2024-10-29 11:15:00,88.4,88.48,88.32,88.33,69884.0,86.2773,86.3554,86.1992,86.209,69884.0
2024-10-29 11:20:00,88.33,88.35,88.28,88.28,43950.0,86.209,86.2285,86.1602,86.1602,43950.0
2024-10-29 11:25:00,88.29,88.29,88.09,88.12,192500.0,86.17,86.17,85.9748,86.004,192500.0
2024-10-29 11:30:00,88.13,88.14,88.01,88.04,239698.0,86.0138,86.0236,85.8967,85.926,239698.0
2024-10-29 11:35:00,88.03,88.21,88.03,88.18,160377.0,85.9162,86.0919,85.9162,86.0626,160377.0
2024-10-29 11:40:00,88.18,88.24,88.16,88.19,158831.0,86.0626,86.1212,86.0431,86.0724,158831.0
2024-10-29 11:45:00,88.18,88.31,88.15,88.23,218393.0,86.0626,86.1895,86.0333,86.1114,218393.0
2024-10-29 11:50:00,88.23,88.25,88.12,88.17,137814.0,86.1114,86.1309,86.004,86.0528,137814.0
2024-10-29 11:55:00,88.18,88.24,88.13,88.2,68859.0,86.0626,86.1212,86.0138,86.0821,68859.0
2024-10-29 12:00:00,88.2,88.23,88.15,88.19,91993.0,86.0821,86.1114,86.0333,86.0724,91993.0
2024-10-29 12:05:00,88.19,88.22,88.13,88.13,116509.0,86.0724,86.1016,86.0138,86.0138,116509.0
2024-10-29 12:10:00,88.13,88.25,88.13,88.23,89384.0,86.0138,86.1309,86.0138,86.1114,89384.0
2024-10-29 12:15:00,88.25,88.26,88.07,88.13,83593.0,86.1309,86.1407,85.9553,86.0138,83593.0
2024-10-29 12:20:00,88.13,88.17,88.11,88.13,52016.0,86.0138,86.0528,85.9943,86.0138,52016.0
2024-10-29 12:25:00,88.14,88.19,88.03,88.04,136086.0,86.0236,86.0724,85.9162,85.926,136086.0
2024-10-29 12:30:00,88.04,88.08,87.94,88.06,118986.0,85.926,85.965,85.8284,85.9455,118986.0
2024-10-29 12:35:00,88.06,88.09,87.95,87.95,77666.0,85.9455,85.9748,85.8381,85.8381,77666.0
2024-10-29 12:40:00,87.96,87.97,87.81,87.86,277936.0,85.8479,85.8577,85.7015,85.7503,277936.0
2024-10-29 12:45:00,87.87,87.87,87.8,87.82,101805.0,85.7601,85.7601,85.6917,85.7113,101805.0
2024-10-29 12:50:00,87.81,87.92,87.81,87.89,40459.0,85.7015,85.8089,85.7015,85.7796,40459.0
2024-10-29 12:55:00,87.9,87.97,87.9,87.97,108827.0,85.7893,85.8577,85.7893,85.8577,108827.0
2024-10-29 13:00:00,87.97,88.01,87.88,87.9,100450.0,85.8577,85.8967,85.7698,85.7893,100450.0
2024-10-29 13:05:00,87.9,87.93,87.87,87.89,101291.0,85.7893,85.8186,85.7601,85.7796,101291.0
2024-10-29 13:10:00,87.89,87.97,87.83,87.97,69181.0,85.7796,85.8577,85.721,85.8577,69181.0
2024-10-29 13:15:00,87.97,87.97,87.85,87.86,35210.0,85.8577,85.8577,85.7405,85.7503,35210.0
2024-10-29 13:20:00,87.86,87.87,87.76,87.83,103966.0,85.7503,85.7601,85.6527,85.721,103966.0
2024-10-29 13:25:00,87.83,87.86,87.81,87.86,64312.0,85.721,85.7503,85.7015,85.7503,64312.0
2024-10-29 13:30:00,87.86,87.86,87.7,87.71,155831.0,85.7503,85.7503,85.5941,85.6039,155831.0
2024-10-29 13:35:00,87.72,87.74,87.65,87.66,68484.0,85.6137,85.6332,85.5453,85.5551,68484.0
2024-10-29 13:40:00,87.66,87.72,87.65,87.7,50412.0,85.5551,85.6137,85.5453,85.5941,50412.0
2024-10-29 13:45:00,87.7,87.82,87.7,87.81,99934.0,85.5941,85.7113,85.5941,85.7015,99934.0
2024-10-29 13:50:00,87.82,87.87,87.78,87.86,74127.0,85.7113,85.7601,85.6722,85.7503,74127.0
2024-10-29 13:55:00,87.86,87.97,87.85,87.94,125795.0,85.7503,85.8577,85.7405,85.8284,125795.0
2024-10-29 14:00:00,87.94,87.95,87.91,87.95,63217.0,85.8284,85.8381,85.7991,85.8381,63217.0
2024-10-29 14:05:00,87.94,87.95,87.85,87.86,68219.0,85.8284,85.8381,85.7405,85.7503,68219.0
2024-10-29 14:10:00,87.87,87.95,87.85,87.94,43247.0,85.7601,85.8381,85.7405,85.8284,43247.0
2024-10-29 14:15:00,87.93,87.95,87.87,87.9,49625.0,85.8186,85.8381,85.7601,85.7893,49625.0
2024-10-29 14:20:00,87.9,87.93,87.82,87.87,53811.0,85.7893,85.8186,85.7113,85.7601,53811.0
2024-10-29 14:25:00,87.86,87.95,87.86,87.95,110137.0,85.7503,85.8381,85.7503,85.8381,110137.0
2024-10-29 14:30:00,87.95,88.01,87.94,87.95,136809.0,85.8381,85.8967,85.8284,85.8381,136809.0
2024-10-29 14:35:00,87.95,87.95,87.91,87.92,45192.0,85.8381,85.8381,85.7991,85.8089,45192.0
2024-10-29 14:40:00,87.92,87.98,87.9,87.9,44958.0,85.8089,85.8674,85.7893,85.7893,44958.0
2024-10-29 14:45:00,87.91,87.93,87.87,87.88,56688.0,85.7991,85.8186,85.7601,85.7698,56688.0
2024-10-29 14:50:00,87.87,87.9,87.86,87.87,42123.0,85.7601,85.7893,85.7503,85.7601,42123.0
2024-10-29 14:55:00,87.88,87.91,87.86,87.9,53384.0,85.7698,85.7991,85.7503,85.7893,53384.0
2024-10-29 15:00:00,87.9,87.92,87.87,87.91,82136.0,85.7893,85.8089,85.7601,85.7991,82136.0
2024-10-29 15:05:00,87.91,87.94,87.79,87.87,111256.0,85.7991,85.8284,85.682,85.7601,111256.0
2024-10-29 15:10:00,87.86,87.89,87.8,87.8,55951.0,85.7503,85.7796,85.6917,85.6917,55951.0
2024-10-29 15:15:00,87.81,87.84,87.73,87.81,185531.0,85.7015,85.7308,85.6234,85.7015,185531.0
2024-10-29 15:20:00,87.81,87.86,87.79,87.84,107811.0,85.7015,85.7503,85.682,85.7308,107811.0
2024-10-29 15:25:00,87.84,87.87,87.78,87.86,93238.0,85.7308,85.7601,85.6722,85.7503,93238.0
2024-10-29 15:30:00,87.86,87.89,87.83,87.88,99370.0,85.7503,85.7796,85.721,85.7698,99370.0
2024-10-29 15:35:00,87.89,87.98,87.89,87.92,144373.0,85.7796,85.8674,85.7796,85.8089,144373.0
2024-10-29 15:40:00,87.93,87.94,87.81,87.83,174634.0,85.8186,85.8284,85.7015,85.721,174634.0
2024-10-29 15:45:00,87.83,87.89,87.8,87.86,190691.0,85.721,85.7796,85.6917,85.7503,190691.0
2024-10-29 15:50:00,87.86,87.89,87.78,87.81,376794.0,85.7503,85.7796,85.6722,85.7015,376794.0
2024-10-29 15:55:00,87.82,87.92,87.82,87.9,916429.0,85.7113,85.8089,85.7113,85.7893,916429.0
2024-10-30 09:30:00,88.15,88.23,87.81,88.08,374935.0,86.0333,86.1114,85.7015,85.965,374935.0
2024-10-30 09:35:00,88.09,88.4,88.05,88.28,175534.0,85.9748,86.2773,85.9357,86.1602,175534.0
2024-10-30 09:40:00,88.29,88.47,88.18,88.37,141549.0,86.17,86.3456,86.0626,86.248,141549.0
2024-10-30 09:45:00,88.36,88.48,88.27,88.38,133078.0,86.2383,86.3554,86.1504,86.2578,133078.0
2024-10-30 09:50:00,88.37,88.58,88.3,88.5,89388.0,86.248,86.453,86.1797,86.3749,89388.0
2024-10-30 09:55:00,88.52,88.66,88.5,88.54,220794.0,86.3944,86.5311,86.3749,86.414,220794.0
2024-10-30 10:00:00,88.54,88.62,88.41,88.42,107900.0,86.414,86.492,86.2871,86.2968,107900.0
2024-10-30 10:05:00,88.4,88.52,88.38,88.47,52066.0,86.2773,86.3944,86.2578,86.3456,52066.0
2024-10-30 10:10:00,88.48,88.61,88.42,88.58,75620.0,86.3554,86.4823,86.2968,86.453,75620.0
2024-10-30 10:15:00,88.59,88.61,88.39,88.46,108209.0,86.4628,86.4823,86.2676,86.3359,108209.0
2024-10-30 10:20:00,88.45,88.46,88.25,88.3,45136.0,86.3261,86.3359,86.1309,86.1797,45136.0
2024-10-30 10:25:00,88.31,88.35,88.2,88.25,37567.0,86.1895,86.2285,86.0821,86.1309,37567.0
2024-10-30 10:30:00,88.25,88.43,88.2,88.28,123426.0,86.1309,86.3066,86.0821,86.1602,123426.0
2024-10-30 10:35:00,88.27,88.45,88.27,88.42,40988.0,86.1504,86.3261,86.1504,86.2968,40988.0
2024-10-30 10:40:00,88.43,88.44,88.26,88.26,45195.0,86.3066,86.3164,86.1407,86.1407,45195.0
2024-10-30 10:45:00,88.26,88.39,88.17,88.34,53363.0,86.1407,86.2676,86.0528,86.2188,53363.0
2024-10-30 10:50:00,88.34,88.36,88.26,88.33,58272.0,86.2188,86.2383,86.1407,86.209,58272.0
2024-10-30 10:55:00,88.33,88.41,88.27,88.31,36648.0,86.209,86.2871,86.1504,86.1895,36648.0
2024-10-30 11:00:00,88.33,88.37,88.14,88.17,82345.0,86.209,86.248,86.0236,86.0528,82345.0
2024-10-30 11:05:00,88.17,88.37,88.15,88.36,57227.0,86.0528,86.248,86.0333,86.2383,57227.0
2024-10-30 11:10:00,88.37,88.57,88.36,88.52,175175.0,86.248,86.4432,86.2383,86.3944,175175.0
2024-10-30 11:15:00,88.53,88.67,88.52,88.63,106903.0,86.4042,86.5408,86.3944,86.5018,106903.0
2024-10-30 11:20:00,88.62,88.62,88.48,88.5,93780.0,86.492,86.492,86.3554,86.3749,93780.0
2024-10-30 11:25:00,88.51,88.56,88.43,88.51,66433.0,86.3847,86.4335,86.3066,86.3847,66433.0
2024-10-30 11:30:00,88.51,88.6,88.49,88.59,127592.0,86.3847,86.4725,86.3652,86.4628,127592.0
2024-10-30 11:35:00,88.59,88.62,88.55,88.57,133616.0,86.4628,86.492,86.4237,86.4432,133616.0
2024-10-30 11:40:00,88.58,88.73,88.58,88.63,59776.0,86.453,86.5994,86.453,86.5018,59776.0
2024-10-30 11:45:00,88.64,88.64,88.58,88.62,59568.0,86.5116,86.5116,86.453,86.492,59568.0
2024-10-30 11:50:00,88.62,88.68,88.6,88.67,107201.0,86.492,86.5506,86.4725,86.5408,107201.0
2024-10-30 11:55:00,88.67,88.67,88.51,88.52,90210.0,86.5408,86.5408,86.3847,86.3944,90210.0
2024-10-30 12:00:00,88.53,88.57,88.45,88.48,29191.0,86.4042,86.4432,86.3261,86.3554,29191.0
2024-10-30 12:05:00,88.47,88.51,88.44,88.47,73611.0,86.3456,86.3847,86.3164,86.3456,73611.0
2024-10-30 12:10:00,88.48,88.53,88.45,88.47,36940.0,86.3554,86.4042,86.3261,86.3456,36940.0
2024-10-30 12:15:00,88.48,88.49,88.33,88.34,51469.0,86.3554,86.3652,86.209,86.2188,51469.0
2024-10-30 12:20:00,88.34,88.39,88.32,88.33,33607.0,86.2188,86.2676,86.1992,86.209,33607.0
2024-10-30 12:25:00,88.32,88.34,88.27,88.3,59668.0,86.1992,86.2188,86.1504,86.1797,59668.0
2024-10-30 12:30:00,88.3,88.3,88.2,88.23,83654.0,86.1797,86.1797,86.0821,86.1114,83654.0
2024-10-30 12:35:00,88.23,88.27,88.17,88.18,43655.0,86.1114,86.1504,86.0528,86.0626,43655.0
2024-10-30 12:40:00,88.2,88.23,88.18,88.21,29206.0,86.0821,86.1114,86.0626,86.0919,29206.0
2024-10-30 12:45:00,88.2,88.22,88.11,88.12,42759.0,86.0821,86.1016,85.9943,86.004,42759.0
2024-10-30 12:50:00,88.13,88.15,88.11,88.13,54185.0,86.0138,86.0333,85.9943,86.0138,54185.0
2024-10-30 12:55:00,88.14,88.14,88.02,88.02,33353.0,86.0236,86.0236,85.9065,85.9065,33353.0
2024-10-30 13:00:00,88.02,88.13,88.0,88.13,100121.0,85.9065,86.0138,85.8869,86.0138,100121.0
2024-10-30 13:05:00,88.13,88.13,88.07,88.09,45406.0,86.0138,86.0138,85.9553,85.9748,45406.0
2024-10-30 13:10:00,88.09,88.11,88.06,88.06,46397.0,85.9748,85.9943,85.9455,85.9455,46397.0
2024-10-30 13:15:00,88.06,88.27,88.06,88.23,102020.0,85.9455,86.1504,85.9455,86.1114,102020.0
2024-10-30 13:20:00,88.25,88.28,88.23,88.23,41203.0,86.1309,86.1602,86.1114,86.1114,41203.0
2024-10-30 13:25:00,88.23,88.24,88.1,88.1,40577.0,86.1114,86.1212,85.9845,85.9845,40577.0
2024-10-30 13:30:00,88.11,88.11,87.97,87.98,57814.0,85.9943,85.9943,85.8577,85.8674,57814.0
2024-10-30 13:35:00,87.99,88.09,87.98,88.07,57791.0,85.8772,85.9748,85.8674,85.9553,57791.0
2024-10-30 13:40:00,88.06,88.08,88.0,88.04,59192.0,85.9455,85.965,85.8869,85.926,59192.0
2024-10-30 13:45:00,88.04,88.08,88.02,88.04,53375.0,85.926,85.965,85.9065,85.926,53375.0
2024-10-30 13:50:00,88.04,88.08,88.01,88.06,72079.0,85.926,85.965,85.8967,85.9455,72079.0
2024-10-30 13:55:00,88.06,88.12,88.05,88.09,31935.0,85.9455,86.004,85.9357,85.9748,31935.0
2024-10-30 14:00:00,88.09,88.2,88.09,88.19,42107.0,85.9748,86.0821,85.9748,86.0724,42107.0
2024-10-30 14:05:00,88.19,88.26,88.16,88.22,53150.0,86.0724,86.1407,86.0431,86.1016,53150.0
2024-10-30 14:10:00,88.23,88.29,88.21,88.26,33397.0,86.1114,86.17,86.0919,86.1407,33397.0
2024-10-30 14:15:00,88.26,88.33,88.25,88.32,57240.0,86.1407,86.209,86.1309,86.1992,57240.0
2024-10-30 14:20:00,88.32,88.34,88.23,88.24,53806.0,86.1992,86.2188,86.1114,86.1212,53806.0
2024-10-30 14:25:00,88.24,88.25,88.17,88.19,42095.0,86.1212,86.1309,86.0528,86.0724,42095.0
2024-10-30 14:30:00,88.19,88.21,88.15,88.16,152543.0,86.0724,86.0919,86.0333,86.0431,152543.0
2024-10-30 14:35:00,88.16,88.19,88.15,88.16,33593.0,86.0431,86.0724,86.0333,86.0431,33593.0
2024-10-30 14:40:00,88.16,88.17,88.03,88.04,43667.0,86.0431,86.0528,85.9162,85.926,43667.0
2024-10-30 14:45:00,88.05,88.1,88.04,88.09,44095.0,85.9357,85.9845,85.926,85.9748,44095.0
2024-10-30 14:50:00,88.11,88.14,88.06,88.12,60918.0,85.9943,86.0236,85.9455,86.004,60918.0
2024-10-30 14:55:00,88.11,88.18,88.1,88.13,48486.0,85.9943,86.0626,85.9845,86.0138,48486.0
2024-10-30 15:00:00,88.14,88.14,88.06,88.08,53017.0,86.0236,86.0236,85.9455,85.965,53017.0
2024-10-30 15:05:00,88.08,88.12,88.04,88.1,73709.0,85.965,86.004,85.926,85.9845,73709.0
2024-10-30 15:10:00,88.09,88.12,88.08,88.11,46139.0,85.9748,86.004,85.965,85.9943,46139.0
2024-10-30 15:15:00,88.11,88.12,88.03,88.07,133391.0,85.9943,86.004,85.9162,85.9553,133391.0
2024-10-30 15:20:00,88.06,88.16,87.98,88.16,260397.0,85.9455,86.0431,85.8674,86.0431,260397.0
2024-10-30 15:25:00,88.16,88.2,88.1,88.13,109631.0,86.0431,86.0821,85.9845,86.0138,109631.0
2024-10-30 15:30:00,88.13,88.18,88.12,88.17,110298.0,86.0138,86.0626,86.004,86.0528,110298.0
2024-10-30 15:35:00,88.17,88.19,88.04,88.12,127372.0,86.0528,86.0724,85.926,86.004,127372.0
2024-10-30 15:40:00,88.11,88.15,88.07,88.1,92091.0,85.9943,86.0333,85.9553,85.9845,92091.0
2024-10-30 15:45:00,88.11,88.14,88.01,88.02,116104.0,85.9943,86.0236,85.8967,85.9065,116104.0
2024-10-30 15:50:00,88.02,88.03,87.9,88.01,290582.0,85.9065,85.9162,85.7893,85.8967,290582.0
2024-10-30 15:55:00,88.01,88.04,87.85,88.02,924957.0,85.8967,85.926,85.7405,85.9065,924957.0
2024-10-31 09:30:00,88.6,88.94,88.51,88.85,413806.0,86.4725,86.8044,86.3847,86.7165,413806.0
2024-10-31 09:35:00,88.83,89.06,88.73,89.06,295457.0,86.697,86.9215,86.5994,86.9215,295457.0
2024-10-31 09:40:00,89.04,89.16,88.83,88.88,154334.0,86.902,87.0191,86.697,86.7458,154334.0
2024-10-31 09:45:00,88.9,88.94,88.73,88.78,146319.0,86.7653,86.8044,86.5994,86.6482,146319.0
2024-10-31 09:50:00,88.77,89.1,88.76,88.96,174544.0,86.6384,86.9605,86.6287,86.8239,174544.0
2024-10-31 09:55:00,88.96,89.25,88.92,89.07,117422.0,86.8239,87.1069,86.7848,86.9312,117422.0
2024-10-31 10:00:00,89.07,89.26,88.99,89.06,79390.0,86.9312,87.1167,86.8532,86.9215,79390.0
2024-10-31 10:05:00,89.05,89.07,88.83,89.02,68214.0,86.9117,86.9312,86.697,86.8824,68214.0
2024-10-31 10:10:00,89.03,89.09,88.77,88.88,62751.0,86.8922,86.9508,86.6384,86.7458,62751.0
2024-10-31 10:15:00,88.89,89.23,88.89,89.08,77505.0,86.7556,87.0874,86.7556,86.941,77505.0
2024-10-31 10:20:00,89.06,89.14,88.98,89.01,54635.0,86.9215,86.9996,86.8434,86.8727,54635.0
2024-10-31 10:25:00,89.02,89.16,88.87,88.9,87978.0,86.8824,87.0191,86.736,86.7653,87978.0
2024-10-31 10:30:00,88.89,89.05,88.8,89.0,116612.0,86.7556,86.9117,86.6677,86.8629,116612.0
2024-10-31 10:35:00,89.0,89.02,88.74,88.75,69452.0,86.8629,86.8824,86.6092,86.6189,69452.0
2024-10-31 10:40:00,88.75,88.84,88.66,88.82,150272.0,86.6189,86.7068,86.5311,86.6872,150272.0
2024-10-31 10:45:00,88.82,88.82,88.64,88.66,106856.0,86.6872,86.6872,86.5116,86.5311,106856.0
2024-10-31 10:50:00,88.67,88.73,88.57,88.59,47970.0,86.5408,86.5994,86.4432,86.4628,47970.0
2024-10-31 10:55:00,88.59,88.67,88.56,88.64,111192.0,86.4628,86.5408,86.4335,86.5116,111192.0
2024-10-31 11:00:00,88.63,88.67,88.56,88.6,71200.0,86.5018,86.5408,86.4335,86.4725,71200.0
2024-10-31 11:05:00,88.6,88.77,88.57,88.61,215863.0,86.4725,86.6384,86.4432,86.4823,215863.0
2024-10-31 11:10:00,88.61,88.7,88.57,88.65,48860.0,86.4823,86.5701,86.4432,86.5213,48860.0
2024-10-31 11:15:00,88.64,88.73,88.63,88.7,89094.0,86.5116,86.5994,86.5018,86.5701,89094.0
2024-10-31 11:20:00,88.69,88.8,88.65,88.8,64599.0,86.5604,86.6677,86.5213,86.6677,64599.0
2024-10-31 11:25:00,88.79,88.8,88.71,88.74,51537.0,86.658,86.6677,86.5799,86.6092,51537.0
2024-10-31 11:30:00,88.74,88.77,88.68,88.73,79507.0,86.6092,86.6384,86.5506,86.5994,79507.0
2024-10-31 11:35:00,88.72,88.72,88.58,88.61,78752.0,86.5896,86.5896,86.453,86.4823,78752.0
2024-10-31 11:40:00,88.62,88.69,88.57,88.67,52470.0,86.492,86.5604,86.4432,86.5408,52470.0
2024-10-31 11:45:00,88.67,88.74,88.62,88.68,51801.0,86.5408,86.6092,86.492,86.5506,51801.0
2024-10-31 11:50:00,88.67,88.72,88.47,88.51,85365.0,86.5408,86.5896,86.3456,86.3847,85365.0
2024-10-31 11:55:00,88.52,88.58,88.47,88.51,39348.0,86.3944,86.453,86.3456,86.3847,39348.0
2024-10-31 12:00:00,88.51,88.55,88.43,88.53,53854.0,86.3847,86.4237,86.3066,86.4042,53854.0
2024-10-31 12:05:00,88.52,88.58,88.5,88.57,52900.0,86.3944,86.453,86.3749,86.4432,52900.0
2024-10-31 12:10:00,88.56,88.75,88.55,88.73,66252.0,86.4335,86.6189,86.4237,86.5994,66252.0
2024-10-31 12:15:00,88.73,88.81,88.61,88.63,72841.0,86.5994,86.6775,86.4823,86.5018,72841.0
2024-10-31 12:20:00,88.62,88.63,88.49,88.51,65783.0,86.492,86.5018,86.3652,86.3847,65783.0
2024-10-31 12:25:00,88.52,88.54,88.41,88.45,67549.0,86.3944,86.414,86.2871,86.3261,67549.0
2024-10-31 12:30:00,88.44,88.59,88.42,88.57,72119.0,86.3164,86.4628,86.2968,86.4432,72119.0
2024-10-31 12:35:00,88.57,88.6,88.51,88.6,44467.0,86.4432,86.4725,86.3847,86.4725,44467.0
2024-10-31 12:40:00,88.62,88.62,88.47,88.47,45532.0,86.492,86.492,86.3456,86.3456,45532.0
2024-10-31 12:45:00,88.47,88.55,88.46,88.47,76057.0,86.3456,86.4237,86.3359,86.3456,76057.0
2024-10-31 12:50:00,88.48,88.5,88.44,88.47,39304.0,86.3554,86.3749,86.3164,86.3456,39304.0
2024-10-31 12:55:00,88.47,88.54,88.46,88.53,64809.0,86.3456,86.414,86.3359,86.4042,64809.0
2024-10-31 13:00:00,88.53,88.55,88.48,88.52,93307.0,86.4042,86.4237,86.3554,86.3944,93307.0
2024-10-31 13:05:00,88.51,88.67,88.49,88.67,86543.0,86.3847,86.5408,86.3652,86.5408,86543.0
2024-10-31 13:10:00,88.66,88.71,88.6,88.6,79722.0,86.5311,86.5799,86.4725,86.4725,79722.0
2024-10-31 13:15:00,88.59,88.66,88.55,88.55,124281.0,86.4628,86.5311,86.4237,86.4237,124281.0
2024-10-31 13:20:00,88.55,88.61,88.52,88.6,64251.0,86.4237,86.4823,86.3944,86.4725,64251.0
2024-10-31 13:25:00,88.59,88.65,88.54,88.56,80046.0,86.4628,86.5213,86.414,86.4335,80046.0
2024-10-31 13:30:00,88.56,88.57,88.49,88.56,85365.0,86.4335,86.4432,86.3652,86.4335,85365.0
2024-10-31 13:35:00,88.56,88.62,88.5,88.51,91557.0,86.4335,86.492,86.3749,86.3847,91557.0
2024-10-31 13:40:00,88.51,88.53,88.41,88.45,76154.0,86.3847,86.4042,86.2871,86.3261,76154.0
2024-10-31 13:45:00,88.46,88.47,88.35,88.45,85840.0,86.3359,86.3456,86.2285,86.3261,85840.0
2024-10-31 13:50:00,88.45,88.51,88.42,88.49,75312.0,86.3261,86.3847,86.2968,86.3652,75312.0
2024-10-31 13:55:00,88.49,88.54,88.47,88.52,58012.0,86.3652,86.414,86.3456,86.3944,58012.0
2024-10-31 14:00:00,88.53,88.53,88.47,88.51,75628.0,86.4042,86.4042,86.3456,86.3847,75628.0
2024-10-31 14:05:00,88.5,88.51,88.41,88.48,297815.0,86.3749,86.3847,86.2871,86.3554,297815.0
2024-10-31 14:10:00,88.47,88.53,88.46,88.5,122436.0,86.3456,86.4042,86.3359,86.3749,122436.0
2024-10-31 14:15:00,88.51,88.57,88.5,88.54,130241.0,86.3847,86.4432,86.3749,86.414,130241.0
2024-10-31 14:20:00,88.54,88.64,88.52,88.59,219949.0,86.414,86.5116,86.3944,86.4628,219949.0
2024-10-31 14:25:00,88.59,88.68,88.59,88.67,103527.0,86.4628,86.5506,86.4628,86.5408,103527.0
2024-10-31 14:30:00,88.66,88.94,88.59,88.85,1046092.0,86.5311,86.8044,86.4628,86.7165,1046092.0
2024-10-31 14:35:00,88.85,88.99,88.84,88.93,491115.0,86.7165,86.8532,86.7068,86.7946,491115.0
2024-10-31 14:40:00,88.92,88.98,88.79,88.86,318309.0,86.7848,86.8434,86.658,86.7263,318309.0
2024-10-31 14:45:00,88.86,89.06,88.85,89.01,366106.0,86.7263,86.9215,86.7165,86.8727,366106.0
2024-10-31 14:50:00,89.0,89.08,88.94,88.96,181607.0,86.8629,86.941,86.8044,86.8239,181607.0
2024-10-31 14:55:00,88.97,89.03,88.93,89.03,109831.0,86.8336,86.8922,86.7946,86.8922,109831.0
2024-10-31 15:00:00,89.04,89.05,88.91,89.02,194556.0,86.902,86.9117,86.7751,86.8824,194556.0
2024-10-31 15:05:00,89.01,89.16,88.97,89.07,248707.0,86.8727,87.0191,86.8336,86.9312,248707.0
2024-10-31 15:10:00,89.08,89.11,89.03,89.1,338235.0,86.941,86.9703,86.8922,86.9605,338235.0
2024-10-31 15:15:00,89.09,89.13,89.06,89.12,246242.0,86.9508,86.9898,86.9215,86.98,246242.0
2024-10-31 15:20:00,89.12,89.22,89.09,89.15,515267.0,86.98,87.0776,86.9508,87.0093,515267.0
2024-10-31 15:25:00,89.15,89.16,89.0,89.05,217209.0,87.0093,87.0191,86.8629,86.9117,217209.0
2024-10-31 15:30:00,89.05,89.11,89.0,89.01,247261.0,86.9117,86.9703,86.8629,86.8727,247261.0
2024-10-31 15:35:00,89.0,89.01,88.79,88.82,256777.0,86.8629,86.8727,86.658,86.6872,256777.0
2024-10-31 15:40:00,88.81,88.86,88.79,88.84,286259.0,86.6775,86.7263,86.658,86.7068,286259.0
2024-10-31 15:45:00,88.84,88.88,88.77,88.86,197238.0,86.7068,86.7458,86.6384,86.7263,197238.0
2024-10-31 15:50:00,88.86,88.91,88.72,88.78,519081.0,86.7263,86.7751,86.5896,86.6482,519081.0
2024-10-31 15:55:00,88.78,88.79,88.58,88.59,1158277.0,86.6482,86.658,86.453,86.4628,1158277.0
2024-11-01 09:30:00,89.79,90.04,89.54,89.68,531244.0,87.6339,87.8779,87.39,87.5266,531244.0
2024-11-01 09:35:00,89.66,90.11,89.63,90.08,198527.0,87.5071,87.9463,87.4778,87.917,198527.0
2024-11-01 09:40:00,90.06,90.07,89.66,89.82,235945.0,87.8975,87.9072,87.5071,87.6632,235945.0
2024-11-01 09:45:00,89.81,89.81,89.6,89.66,139400.0,87.6535,87.6535,87.4485,87.5071,139400.0
2024-11-01 09:50:00,89.66,89.85,89.49,89.64,145468.0,87.5071,87.6925,87.3412,87.4876,145468.0
2024-11-01 09:55:00,89.64,89.71,89.44,89.51,147059.0,87.4876,87.5559,87.2924,87.3607,147059.0
2024-11-01 10:00:00,89.52,89.65,89.36,89.47,115140.0,87.3704,87.4973,87.2143,87.3216,115140.0
2024-11-01 10:05:00,89.47,89.69,89.43,89.69,191031.0,87.3216,87.5364,87.2826,87.5364,191031.0
2024-11-01 10:10:00,89.7,89.72,89.49,89.6,101081.0,87.5461,87.5656,87.3412,87.4485,101081.0
2024-11-01 10:15:00,89.6,89.66,89.49,89.61,128669.0,87.4485,87.5071,87.3412,87.4583,128669.0
2024-11-01 10:20:00,89.59,89.63,89.34,89.38,54611.0,87.4388,87.4778,87.1948,87.2338,54611.0
2024-11-01 10:25:00,89.37,89.54,89.27,89.54,75480.0,87.224,87.39,87.1264,87.39,75480.0
2024-11-01 10:30:00,89.55,89.56,89.34,89.4,141427.0,87.3997,87.4095,87.1948,87.2533,141427.0
2024-11-01 10:35:00,89.42,89.45,89.09,89.13,74364.0,87.2728,87.3021,86.9508,86.9898,74364.0
2024-11-01 10:40:00,89.13,89.15,88.86,88.97,167312.0,86.9898,87.0093,86.7263,86.8336,167312.0
2024-11-01 10:45:00,88.99,88.99,88.73,88.88,84059.0,86.8532,86.8532,86.5994,86.7458,84059.0
2024-11-01 10:50:00,88.88,88.97,88.81,88.97,66487.0,86.7458,86.8336,86.6775,86.8336,66487.0
2024-11-01 10:55:00,88.97,88.97,88.82,88.94,72844.0,86.8336,86.8336,86.6872,86.8044,72844.0
2024-11-01 11:00:00,88.95,89.05,88.89,89.02,137557.0,86.8141,86.9117,86.7556,86.8824,137557.0
2024-11-01 11:05:00,89.01,89.03,88.87,88.89,115954.0,86.8727,86.8922,86.736,86.7556,115954.0
2024-11-01 11:10:00,88.88,88.98,88.86,88.92,82532.0,86.7458,86.8434,86.7263,86.7848,82532.0
2024-11-01 11:15:00,88.94,89.05,88.92,89.02,56518.0,86.8044,86.9117,86.7848,86.8824,56518.0
2024-11-01 11:20:00,89.02,89.04,88.89,88.92,38463.0,86.8824,86.902,86.7556,86.7848,38463.0
2024-11-01 11:25:00,88.93,88.98,88.83,88.9,48412.0,86.7946,86.8434,86.697,86.7653,48412.0
2024-11-01 11:30:00,88.91,88.93,88.75,88.84,38102.0,86.7751,86.7946,86.6189,86.7068,38102.0
2024-11-01 11:35:00,88.84,88.99,88.73,88.98,70821.0,86.7068,86.8532,86.5994,86.8434,70821.0
2024-11-01 11:40:00,88.98,89.06,88.92,89.02,92043.0,86.8434,86.9215,86.7848,86.8824,92043.0
2024-11-01 11:45:00,89.02,89.02,88.91,88.92,50555.0,86.8824,86.8824,86.7751,86.7848,50555.0
2024-11-01 11:50:00,88.9,88.96,88.82,88.94,60366.0,86.7653,86.8239,86.6872,86.8044,60366.0
2024-11-01 11:55:00,88.93,88.93,88.81,88.81,32580.0,86.7946,86.7946,86.6775,86.6775,32580.0
2024-11-01 12:00:00,88.82,89.01,88.82,89.0,75746.0,86.6872,86.8727,86.6872,86.8629,75746.0
2024-11-01 12:05:00,88.99,89.03,88.93,88.96,169880.0,86.8532,86.8922,86.7946,86.8239,169880.0
2024-11-01 12:10:00,88.95,88.96,88.77,88.79,41794.0,86.8141,86.8239,86.6384,86.658,41794.0
2024-11-01 12:15:00,88.77,88.82,88.74,88.77,74167.0,86.6384,86.6872,86.6092,86.6384,74167.0
2024-11-01 12:20:00,88.79,88.8,88.69,88.76,63678.0,86.658,86.6677,86.5604,86.6287,63678.0
2024-11-01 12:25:00,88.75,88.77,88.63,88.69,44052.0,86.6189,86.6384,86.5018,86.5604,44052.0
2024-11-01 12:30:00,88.71,88.75,88.65,88.67,69611.0,86.5799,86.6189,86.5213,86.5408,69611.0
2024-11-01 12:35:00,88.67,88.71,88.6,88.64,104882.0,86.5408,86.5799,86.4725,86.5116,104882.0
2024-11-01 12:40:00,88.62,88.63,88.48,88.51,68475.0,86.492,86.5018,86.3554,86.3847,68475.0
2024-11-01 12:45:00,88.5,88.51,88.44,88.47,56503.0,86.3749,86.3847,86.3164,86.3456,56503.0
2024-11-01 12:50:00,88.46,88.47,88.33,88.4,99449.0,86.3359,86.3456,86.209,86.2773,99449.0
2024-11-01 12:55:00,88.39,88.44,88.36,88.42,44994.0,86.2676,86.3164,86.2383,86.2968,44994.0
2024-11-01 13:00:00,88.44,88.53,88.41,88.5,53198.0,86.3164,86.4042,86.2871,86.3749,53198.0
2024-11-01 13:05:00,88.49,88.57,88.47,88.49,82242.0,86.3652,86.4432,86.3456,86.3652,82242.0
2024-11-01 13:10:00,88.48,88.5,88.43,88.49,40613.0,86.3554,86.3749,86.3066,86.3652,40613.0
2024-11-01 13:15:00,88.48,88.51,88.38,88.38,41150.0,86.3554,86.3847,86.2578,86.2578,41150.0
2024-11-01 13:20:00,88.38,88.44,88.38,88.4,35060.0,86.2578,86.3164,86.2578,86.2773,35060.0
2024-11-01 13:25:00,88.39,88.41,88.34,88.4,41108.0,86.2676,86.2871,86.2188,86.2773,41108.0
2024-11-01 13:30:00,88.4,88.42,88.15,88.15,73514.0,86.2773,86.2968,86.0333,86.0333,73514.0
2024-11-01 13:35:00,88.15,88.22,88.12,88.14,119783.0,86.0333,86.1016,86.004,86.0236,119783.0
2024-11-01 13:40:00,88.14,88.15,88.01,88.09,74051.0,86.0236,86.0333,85.8967,85.9748,74051.0
2024-11-01 13:45:00,88.08,88.11,88.03,88.05,71933.0,85.965,85.9943,85.9162,85.9357,71933.0
2024-11-01 13:50:00,88.05,88.2,88.05,88.19,116041.0,85.9357,86.0821,85.9357,86.0724,116041.0
2024-11-01 13:55:00,88.19,88.22,88.07,88.1,75432.0,86.0724,86.1016,85.9553,85.9845,75432.0
2024-11-01 14:00:00,88.1,88.22,88.08,88.22,105968.0,85.9845,86.1016,85.965,86.1016,105968.0
2024-11-01 14:05:00,88.22,88.23,88.06,88.07,78358.0,86.1016,86.1114,85.9455,85.9553,78358.0
2024-11-01 14:10:00,88.07,88.11,88.0,88.07,140997.0,85.9553,85.9943,85.8869,85.9553,140997.0
2024-11-01 14:15:00,88.06,88.09,88.0,88.05,99339.0,85.9455,85.9748,85.8869,85.9357,99339.0
2024-11-01 14:20:00,88.05,88.13,87.98,88.13,63617.0,85.9357,86.0138,85.8674,86.0138,63617.0
2024-11-01 14:25:00,88.13,88.15,88.06,88.13,60049.0,86.0138,86.0333,85.9455,86.0138,60049.0
2024-11-01 14:30:00,88.14,88.2,88.12,88.17,175412.0,86.0236,86.0821,86.004,86.0528,175412.0
2024-11-01 14:35:00,88.17,88.24,88.17,88.23,82371.0,86.0528,86.1212,86.0528,86.1114,82371.0
2024-11-01 14:40:00,88.23,88.25,88.2,88.24,74250.0,86.1114,86.1309,86.0821,86.1212,74250.0
2024-11-01 14:45:00,88.23,88.28,88.17,88.21,89377.0,86.1114,86.1602,86.0528,86.0919,89377.0
2024-11-01 14:50:00,88.21,88.27,88.19,88.22,107254.0,86.0919,86.1504,86.0724,86.1016,107254.0
2024-11-01 14:55:00,88.21,88.27,88.16,88.22,101311.0,86.0919,86.1504,86.0431,86.1016,101311.0
2024-11-01 15:00:00,88.22,88.26,88.21,88.25,54832.0,86.1016,86.1407,86.0919,86.1309,54832.0
2024-11-01 15:05:00,88.24,88.33,88.23,88.31,166165.0,86.1212,86.209,86.1114,86.1895,166165.0
2024-11-01 15:10:00,88.3,88.3,88.14,88.15,74364.0,86.1797,86.1797,86.0236,86.0333,74364.0
2024-11-01 15:15:00,88.14,88.16,88.06,88.1,142892.0,86.0236,86.0431,85.9455,85.9845,142892.0
2024-11-01 15:20:00,88.1,88.14,88.05,88.08,96654.0,85.9845,86.0236,85.9357,85.965,96654.0
2024-11-01 15:25:00,88.07,88.11,87.99,88.06,172974.0,85.9553,85.9943,85.8772,85.9455,172974.0
2024-11-01 15:30:00,88.07,88.08,87.96,88.03,111313.0,85.9553,85.965,85.8479,85.9162,111313.0
2024-11-01 15:35:00,88.02,88.07,87.95,87.99,110116.0,85.9065,85.9553,85.8381,85.8772,110116.0
2024-11-01 15:40:00,87.99,88.11,87.96,88.05,148502.0,85.8772,85.9943,85.8479,85.9357,148502.0
2024-11-01 15:45:00,88.05,88.05,87.91,87.94,198729.0,85.9357,85.9357,85.7991,85.8284,198729.0
2024-11-01 15:50:00,87.94,88.07,87.85,88.06,603590.0,85.8284,85.9553,85.7405,85.9455,603590.0
2024-11-01 15:55:00,88.06,88.12,87.96,88.0,1362992.0,85.9455,86.004,85.8479,85.8869,1362992.0
2024-11-04 09:30:00,88.63,89.04,88.51,88.93,453863.0,86.5018,86.902,86.3847,86.7946,453863.0
2024-11-04 09:35:00,88.96,88.97,88.77,88.97,198114.0,86.8239,86.8336,86.6384,86.8336,198114.0
2024-11-04 09:40:00,88.99,89.38,88.99,89.36,247600.0,86.8532,87.2338,86.8532,87.2143,247600.0
2024-11-04 09:45:00,89.37,89.44,89.19,89.2,102783.0,87.224,87.2924,87.0484,87.0581,102783.0
2024-11-04 09:50:00,89.18,89.32,89.06,89.2,398161.0,87.0386,87.1752,86.9215,87.0581,398161.0
2024-11-04 09:55:00,89.23,89.4,89.17,89.3,152010.0,87.0874,87.2533,87.0288,87.1557,152010.0
2024-11-04 10:00:00,89.29,89.42,89.16,89.38,121525.0,87.146,87.2728,87.0191,87.2338,121525.0
2024-11-04 10:05:00,89.36,89.52,89.34,89.4,87036.0,87.2143,87.3704,87.1948,87.2533,87036.0
2024-11-04 10:10:00,89.41,89.55,89.37,89.51,84836.0,87.2631,87.3997,87.224,87.3607,84836.0
2024-11-04 10:15:00,89.52,89.57,89.32,89.39,145458.0,87.3704,87.4192,87.1752,87.2436,145458.0
2024-11-04 10:20:00,89.4,89.48,89.36,89.44,60052.0,87.2533,87.3314,87.2143,87.2924,60052.0
2024-11-04 10:25:00,89.45,89.59,89.44,89.54,48667.0,87.3021,87.4388,87.2924,87.39,48667.0
2024-11-04 10:30:00,89.54,89.61,89.49,89.54,114831.0,87.39,87.4583,87.3412,87.39,114831.0
2024-11-04 10:35:00,89.54,89.71,89.53,89.7,58155.0,87.39,87.5559,87.3802,87.5461,58155.0
2024-11-04 10:40:00,89.7,89.71,89.54,89.56,50087.0,87.5461,87.5559,87.39,87.4095,50087.0
2024-11-04 10:45:00,89.58,89.59,89.39,89.45,44583.0,87.429,87.4388,87.2436,87.3021,44583.0
2024-11-04 10:50:00,89.45,89.6,89.45,89.58,84304.0,87.3021,87.4485,87.3021,87.429,84304.0
2024-11-04 10:55:00,89.57,89.61,89.5,89.5,71332.0,87.4192,87.4583,87.3509,87.3509,71332.0
2024-11-04 11:00:00,89.5,89.53,89.43,89.43,149910.0,87.3509,87.3802,87.2826,87.2826,149910.0
2024-11-04 11:05:00,89.43,89.48,89.36,89.48,150149.0,87.2826,87.3314,87.2143,87.3314,150149.0
2024-11-04 11:10:00,89.48,89.55,89.46,89.48,206679.0,87.3314,87.3997,87.3119,87.3314,206679.0
2024-11-04 11:15:00,89.47,89.55,89.44,89.48,110152.0,87.3216,87.3997,87.2924,87.3314,110152.0
2024-11-04 11:20:00,89.47,89.49,89.37,89.43,65439.0,87.3216,87.3412,87.224,87.2826,65439.0
2024-11-04 11:25:00,89.43,89.44,89.27,89.28,74982.0,87.2826,87.2924,87.1264,87.1362,74982.0
2024-11-04 11:30:00,89.28,89.34,89.23,89.3,71877.0,87.1362,87.1948,87.0874,87.1557,71877.0
2024-11-04 11:35:00,89.31,89.31,89.16,89.21,50250.0,87.1655,87.1655,87.0191,87.0679,50250.0
2024-11-04 11:40:00,89.21,89.22,89.12,89.18,43201.0,87.0679,87.0776,86.98,87.0386,43201.0
2024-11-04 11:45:00,89.17,89.19,89.09,89.11,32571.0,87.0288,87.0484,86.9508,86.9703,32571.0
2024-11-04 11:50:00,89.11,89.19,89.09,89.17,55002.0,86.9703,87.0484,86.9508,87.0288,55002.0
2024-11-04 11:55:00,89.17,89.18,89.12,89.18,82417.0,87.0288,87.0386,86.98,87.0386,82417.0
2024-11-04 12:00:00,89.18,89.21,89.12,89.14,42659.0,87.0386,87.0679,86.98,86.9996,42659.0
2024-11-04 12:05:00,89.14,89.14,89.09,89.14,32858.0,86.9996,86.9996,86.9508,86.9996,32858.0
2024-11-04 12:10:00,89.14,89.19,89.1,89.17,37106.0,86.9996,87.0484,86.9605,87.0288,37106.0
2024-11-04 12:15:00,89.16,89.28,89.14,89.28,41245.0,87.0191,87.1362,86.9996,87.1362,41245.0
2024-11-04 12:20:00,89.27,89.45,89.26,89.42,91631.0,87.1264,87.3021,87.1167,87.2728,91631.0
2024-11-04 12:25:00,89.41,89.56,89.41,89.54,25295.0,87.2631,87.4095,87.2631,87.39,25295.0
2024-11-04 12:30:00,89.54,89.54,89.43,89.44,44893.0,87.39,87.39,87.2826,87.2924,44893.0
2024-11-04 12:35:00,89.45,89.45,89.4,89.43,27036.0,87.3021,87.3021,87.2533,87.2826,27036.0
2024-11-04 12:40:00,89.43,89.54,89.42,89.5,29820.0,87.2826,87.39,87.2728,87.3509,29820.0
2024-11-04 12:45:00,89.5,89.53,89.43,89.48,37003.0,87.3509,87.3802,87.2826,87.3314,37003.0
2024-11-04 12:50:00,89.48,89.5,89.42,89.43,32881.0,87.3314,87.3509,87.2728,87.2826,32881.0
2024-11-04 12:55:00,89.43,89.46,89.41,89.43,16660.0,87.2826,87.3119,87.2631,87.2826,16660.0
2024-11-04 13:00:00,89.43,89.44,89.24,89.25,36477.0,87.2826,87.2924,87.0972,87.1069,36477.0
2024-11-04 13:05:00,89.25,89.27,89.1,89.17,82457.0,87.1069,87.1264,86.9605,87.0288,82457.0
2024-11-04 13:10:00,89.2,89.31,89.18,89.31,59745.0,87.0581,87.1655,87.0386,87.1655,59745.0
2024-11-04 13:15:00,89.31,89.37,89.28,89.34,47708.0,87.1655,87.224,87.1362,87.1948,47708.0
2024-11-04 13:20:00,89.34,89.38,89.31,89.35,23930.0,87.1948,87.2338,87.1655,87.2045,23930.0
2024-11-04 13:25:00,89.36,89.44,89.35,89.39,35100.0,87.2143,87.2924,87.2045,87.2436,35100.0
2024-11-04 13:30:00,89.38,89.43,89.33,89.4,38980.0,87.2338,87.2826,87.185,87.2533,38980.0
2024-11-04 13:35:00,89.4,89.43,89.35,89.35,31871.0,87.2533,87.2826,87.2045,87.2045,31871.0
2024-11-04 13:40:00,89.34,89.44,89.34,89.44,70761.0,87.1948,87.2924,87.1948,87.2924,70761.0
2024-11-04 13:45:00,89.44,89.48,89.41,89.43,65150.0,87.2924,87.3314,87.2631,87.2826,65150.0
2024-11-04 13:50:00,89.42,89.45,89.38,89.42,58780.0,87.2728,87.3021,87.2338,87.2728,58780.0
2024-11-04 13:55:00,89.41,89.44,89.38,89.43,41217.0,87.2631,87.2924,87.2338,87.2826,41217.0
2024-11-04 14:00:00,89.43,89.46,89.42,89.44,33665.0,87.2826,87.3119,87.2728,87.2924,33665.0
2024-11-04 14:05:00,89.43,89.58,89.42,89.56,118185.0,87.2826,87.429,87.2728,87.4095,118185.0
2024-11-04 14:10:00,89.56,89.58,89.51,89.53,149879.0,87.4095,87.429,87.3607,87.3802,149879.0
2024-11-04 14:15:00,89.53,89.53,89.4,89.43,40453.0,87.3802,87.3802,87.2533,87.2826,40453.0
2024-11-04 14:20:00,89.43,89.46,89.42,89.42,35075.0,87.2826,87.3119,87.2728,87.2728,35075.0
2024-11-04 14:25:00,89.43,89.46,89.37,89.41,59784.0,87.2826,87.3119,87.224,87.2631,59784.0
2024-11-04 14:30:00,89.4,89.41,89.36,89.38,55630.0,87.2533,87.2631,87.2143,87.2338,55630.0
2024-11-04 14:35:00,89.38,89.46,89.36,89.46,45986.0,87.2338,87.3119,87.2143,87.3119,45986.0
2024-11-04 14:40:00,89.45,89.45,89.42,89.45,22472.0,87.3021,87.3021,87.2728,87.3021,22472.0
2024-11-04 14:45:00,89.45,89.46,89.41,89.45,30436.0,87.3021,87.3119,87.2631,87.3021,30436.0
2024-11-04 14:50:00,89.45,89.47,89.42,89.45,53500.0,87.3021,87.3216,87.2728,87.3021,53500.0
2024-11-04 14:55:00,89.45,89.45,89.4,89.41,30043.0,87.3021,87.3021,87.2533,87.2631,30043.0
2024-11-04 15:00:00,89.42,89.46,89.4,89.45,44047.0,87.2728,87.3119,87.2533,87.3021,44047.0
2024-11-04 15:05:00,89.45,89.58,89.43,89.58,39835.0,87.3021,87.429,87.2826,87.429,39835.0
2024-11-04 15:10:00,89.57,89.6,89.54,89.56,76810.0,87.4192,87.4485,87.39,87.4095,76810.0
2024-11-04 15:15:00,89.57,89.59,89.54,89.59,175073.0,87.4192,87.4388,87.39,87.4388,175073.0
2024-11-04 15:20:00,89.59,89.63,89.54,89.62,153828.0,87.4388,87.4778,87.39,87.468,153828.0
2024-11-04 15:25:00,89.62,89.67,89.61,89.64,100174.0,87.468,87.5168,87.4583,87.4876,100174.0
2024-11-04 15:30:00,89.65,89.67,89.56,89.58,165241.0,87.4973,87.5168,87.4095,87.429,165241.0
2024-11-04 15:35:00,89.57,89.58,89.43,89.46,132934.0,87.4192,87.429,87.2826,87.3119,132934.0
2024-11-04 15:40:00,89.47,89.56,89.45,89.47,179508.0,87.3216,87.4095,87.3021,87.3216,179508.0
2024-11-04 15:45:00,89.47,89.55,89.45,89.45,126480.0,87.3216,87.3997,87.3021,87.3021,126480.0
2024-11-04 15:50:00,89.46,89.57,89.45,89.51,333782.0,87.3119,87.4192,87.3021,87.3607,333782.0
2024-11-04 15:55:00,89.51,89.61,89.47,89.57,1486938.0,87.3607,87.4583,87.3216,87.4192,1486938.0
2024-11-05 09:30:00,90.01,90.14,89.67,89.98,365941.0,87.8487,87.9755,87.5168,87.8194,365941.0
2024-11-05 09:35:00,89.97,90.08,89.61,89.86,198828.0,87.8096,87.917,87.4583,87.7023,198828.0
2024-11-05 09:40:00,89.85,90.09,89.84,89.97,148084.0,87.6925,87.9267,87.6827,87.8096,148084.0
2024-11-05 09:45:00,89.98,89.99,89.82,89.85,116342.0,87.8194,87.8291,87.6632,87.6925,116342.0
2024-11-05 09:50:00,89.84,90.05,89.81,90.0,111581.0,87.6827,87.8877,87.6535,87.8389,111581.0
2024-11-05 09:55:00,89.98,90.1,89.94,90.09,84989.0,87.8194,87.9365,87.7803,87.9267,84989.0
2024-11-05 10:00:00,90.09,90.09,89.89,90.04,153005.0,87.9267,87.9267,87.7315,87.8779,153005.0
2024-11-05 10:05:00,90.03,90.09,89.96,89.96,78096.0,87.8682,87.9267,87.7999,87.7999,78096.0
2024-11-05 10:10:00,89.99,90.03,89.86,89.98,86767.0,87.8291,87.8682,87.7023,87.8194,86767.0
2024-11-05 10:15:00,89.98,90.07,89.95,90.05,57812.0,87.8194,87.9072,87.7901,87.8877,57812.0
2024-11-05 10:20:00,90.04,90.19,90.01,90.18,98093.0,87.8779,88.0243,87.8487,88.0146,98093.0
2024-11-05 10:25:00,90.19,90.21,90.05,90.07,67935.0,88.0243,88.0439,87.8877,87.9072,67935.0
2024-11-05 10:30:00,90.07,90.19,89.99,90.19,143341.0,87.9072,88.0243,87.8291,88.0243,143341.0
2024-11-05 10:35:00,90.18,90.26,90.16,90.22,53463.0,88.0146,88.0927,87.9951,88.0536,53463.0
2024-11-05 10:40:00,90.21,90.29,90.11,90.27,56072.0,88.0439,88.1219,87.9463,88.1024,56072.0
2024-11-05 10:45:00,90.26,90.26,90.14,90.16,91256.0,88.0927,88.0927,87.9755,87.9951,91256.0
2024-11-05 10:50:00,90.16,90.22,90.11,90.2,96596.0,87.9951,88.0536,87.9463,88.0341,96596.0
2024-11-05 10:55:00,90.21,90.26,90.12,90.18,65478.0,88.0439,88.0927,87.956,88.0146,65478.0
2024-11-05 11:00:00,90.18,90.21,90.12,90.19,117644.0,88.0146,88.0439,87.956,88.0243,117644.0
2024-11-05 11:05:00,90.19,90.19,90.05,90.12,240800.0,88.0243,88.0243,87.8877,87.956,240800.0
2024-11-05 11:10:00,90.12,90.34,90.1,90.33,74192.0,87.956,88.1707,87.9365,88.161,74192.0
2024-11-05 11:15:00,90.34,90.34,90.16,90.18,62952.0,88.1707,88.1707,87.9951,88.0146,62952.0
2024-11-05 11:20:00,90.18,90.25,90.14,90.19,49372.0,88.0146,88.0829,87.9755,88.0243,49372.0
2024-11-05 11:25:00,90.2,90.28,90.17,90.21,66487.0,88.0341,88.1122,88.0048,88.0439,66487.0
2024-11-05 11:30:00,90.22,90.31,90.21,90.3,105848.0,88.0536,88.1415,88.0439,88.1317,105848.0
2024-11-05 11:35:00,90.29,90.29,90.21,90.27,49640.0,88.1219,88.1219,88.0439,88.1024,49640.0
2024-11-05 11:40:00,90.27,90.34,90.26,90.32,66293.0,88.1024,88.1707,88.0927,88.1512,66293.0
2024-11-05 11:45:00,90.32,90.33,90.25,90.33,94982.0,88.1512,88.161,88.0829,88.161,94982.0
2024-11-05 11:50:00,90.33,90.35,90.29,90.3,60604.0,88.161,88.1805,88.1219,88.1317,60604.0
2024-11-05 11:55:00,90.29,90.32,90.24,90.28,47928.0,88.1219,88.1512,88.0731,88.1122,47928.0
2024-11-05 12:00:00,90.28,90.32,90.27,90.3,64755.0,88.1122,88.1512,88.1024,88.1317,64755.0
2024-11-05 12:05:00,90.3,90.35,90.27,90.29,47013.0,88.1317,88.1805,88.1024,88.1219,47013.0
2024-11-05 12:10:00,90.3,90.39,90.28,90.37,49738.0,88.1317,88.2195,88.1122,88.2,49738.0
2024-11-05 12:15:00,90.37,90.4,90.32,90.38,63314.0,88.2,88.2293,88.1512,88.2098,63314.0
2024-11-05 12:20:00,90.37,90.38,90.28,90.35,33713.0,88.2,88.2098,88.1122,88.1805,33713.0
2024-11-05 12:25:00,90.35,90.35,90.23,90.29,38636.0,88.1805,88.1805,88.0634,88.1219,38636.0
2024-11-05 12:30:00,90.3,90.36,90.26,90.34,34197.0,88.1317,88.1903,88.0927,88.1707,34197.0
2024-11-05 12:35:00,90.35,90.36,90.31,90.34,47235.0,88.1805,88.1903,88.1415,88.1707,47235.0
2024-11-05 12:40:00,90.34,90.36,90.27,90.28,45047.0,88.1707,88.1903,88.1024,88.1122,45047.0
2024-11-05 12:45:00,90.27,90.29,90.2,90.26,61685.0,88.1024,88.1219,88.0341,88.0927,61685.0
2024-11-05 12:50:00,90.25,90.25,90.15,90.17,45353.0,88.0829,88.0829,87.9853,88.0048,45353.0
2024-11-05 12:55:00,90.17,90.21,90.1,90.12,89119.0,88.0048,88.0439,87.9365,87.956,89119.0
2024-11-05 13:00:00,90.13,90.13,90.04,90.07,52145.0,87.9658,87.9658,87.8779,87.9072,52145.0
2024-11-05 13:05:00,90.08,90.09,90.0,90.06,76273.0,87.917,87.9267,87.8389,87.8975,76273.0
2024-11-05 13:10:00,90.05,90.07,89.94,90.0,56458.0,87.8877,87.9072,87.7803,87.8389,56458.0
2024-11-05 13:15:00,90.0,90.07,89.93,89.95,43475.0,87.8389,87.9072,87.7706,87.7901,43475.0
2024-11-05 13:20:00,89.95,89.97,89.92,89.97,48824.0,87.7901,87.8096,87.7608,87.8096,48824.0
2024-11-05 13:25:00,89.96,90.02,89.95,90.01,36799.0,87.7999,87.8584,87.7901,87.8487,36799.0
2024-11-05 13:30:00,90.02,90.02,89.9,89.93,38286.0,87.8584,87.8584,87.7413,87.7706,38286.0
2024-11-05 13:35:00,89.94,89.94,89.78,89.8,100236.0,87.7803,87.7803,87.6242,87.6437,100236.0
2024-11-05 13:40:00,89.8,89.83,89.72,89.72,77790.0,87.6437,87.673,87.5656,87.5656,77790.0
2024-11-05 13:45:00,89.72,89.8,89.67,89.7,94154.0,87.5656,87.6437,87.5168,87.5461,94154.0
2024-11-05 13:50:00,89.7,89.82,89.66,89.81,77240.0,87.5461,87.6632,87.5071,87.6535,77240.0
2024-11-05 13:55:00,89.81,89.91,89.81,89.86,52603.0,87.6535,87.7511,87.6535,87.7023,52603.0
2024-11-05 14:00:00,89.86,89.92,89.82,89.9,61531.0,87.7023,87.7608,87.6632,87.7413,61531.0
2024-11-05 14:05:00,89.9,89.96,89.86,89.94,68728.0,87.7413,87.7999,87.7023,87.7803,68728.0
2024-11-05 14:10:00,89.93,89.97,89.89,89.94,86446.0,87.7706,87.8096,87.7315,87.7803,86446.0
2024-11-05 14:15:00,89.94,89.96,89.8,89.8,116094.0,87.7803,87.7999,87.6437,87.6437,116094.0
2024-11-05 14:20:00,89.81,89.85,89.76,89.81,192317.0,87.6535,87.6925,87.6047,87.6535,192317.0
2024-11-05 14:25:00,89.81,89.88,89.8,89.81,69548.0,87.6535,87.7218,87.6437,87.6535,69548.0
2024-11-05 14:30:00,89.81,89.88,89.77,89.88,74221.0,87.6535,87.7218,87.6144,87.7218,74221.0
2024-11-05 14:35:00,89.88,89.93,89.87,89.9,78137.0,87.7218,87.7706,87.712,87.7413,78137.0
2024-11-05 14:40:00,89.89,89.96,89.89,89.95,49458.0,87.7315,87.7999,87.7315,87.7901,49458.0
2024-11-05 14:45:00,89.95,89.97,89.9,89.91,59370.0,87.7901,87.8096,87.7413,87.7511,59370.0
2024-11-05 14:50:00,89.91,89.91,89.82,89.86,30942.0,87.7511,87.7511,87.6632,87.7023,30942.0
2024-11-05 14:55:00,89.87,89.9,89.81,89.87,84737.0,87.712,87.7413,87.6535,87.712,84737.0
2024-11-05 15:00:00,89.86,89.91,89.8,89.86,47834.0,87.7023,87.7511,87.6437,87.7023,47834.0
2024-11-05 15:05:00,89.87,89.91,89.85,89.91,41765.0,87.712,87.7511,87.6925,87.7511,41765.0
2024-11-05 15:10:00,89.91,89.92,89.86,89.89,93494.0,87.7511,87.7608,87.7023,87.7315,93494.0
2024-11-05 15:15:00,89.9,89.93,89.83,89.84,92181.0,87.7413,87.7706,87.673,87.6827,92181.0
2024-11-05 15:20:00,89.84,89.87,89.8,89.83,53764.0,87.6827,87.712,87.6437,87.673,53764.0
2024-11-05 15:25:00,89.84,89.85,89.79,89.84,64772.0,87.6827,87.6925,87.6339,87.6827,64772.0
2024-11-05 15:30:00,89.84,89.88,89.81,89.83,51568.0,87.6827,87.7218,87.6535,87.673,51568.0
2024-11-05 15:35:00,89.83,89.89,89.79,89.88,68324.0,87.673,87.7315,87.6339,87.7218,68324.0
2024-11-05 15:40:00,89.87,89.93,89.81,89.91,107485.0,87.712,87.7706,87.6535,87.7511,107485.0
2024-11-05 15:45:00,89.92,89.96,89.87,89.93,109938.0,87.7608,87.7999,87.712,87.7706,109938.0
2024-11-05 15:50:00,89.92,90.02,89.9,89.98,412780.0,87.7608,87.8584,87.7413,87.8194,412780.0
2024-11-05 15:55:00,89.98,90.17,89.96,90.15,795389.0,87.8194,88.0048,87.7999,87.9853,795389.0
2024-11-06 09:30:00,92.63,92.86,92.46,92.66,1081842.0,90.4058,90.6302,90.2398,90.435,1081842.0
2024-11-06 09:35:00,92.66,92.71,92.09,92.16,474739.0,90.435,90.4838,89.8787,89.947,474739.0
2024-11-06 09:40:00,92.17,92.5,92.04,92.35,577985.0,89.9568,90.2789,89.8299,90.1325,577985.0
2024-11-06 09:45:00,92.36,92.51,92.29,92.44,399367.0,90.1422,90.2886,90.0739,90.2203,399367.0
2024-11-06 09:50:00,92.44,92.56,92.3,92.55,428474.0,90.2203,90.3374,90.0837,90.3277,428474.0
2024-11-06 09:55:00,92.56,92.61,92.25,92.49,271259.0,90.3374,90.3862,90.0349,90.2691,271259.0
2024-11-06 10:00:00,92.49,92.63,92.45,92.57,248463.0,90.2691,90.4058,90.2301,90.3472,248463.0
2024-11-06 10:05:00,92.59,92.8,92.56,92.66,219770.0,90.3667,90.5717,90.3374,90.435,219770.0
2024-11-06 10:10:00,92.66,92.88,92.66,92.86,234361.0,90.435,90.6498,90.435,90.6302,234361.0
2024-11-06 10:15:00,92.87,93.11,92.8,93.08,282339.0,90.64,90.8742,90.5717,90.8449,282339.0
2024-11-06 10:20:00,93.08,93.36,93.06,93.33,279381.0,90.8449,91.1182,90.8254,91.0889,279381.0
2024-11-06 10:25:00,93.33,93.42,93.27,93.41,231536.0,91.0889,91.1768,91.0304,91.167,231536.0
2024-11-06 10:30:00,93.42,93.44,93.12,93.22,314347.0,91.1768,91.1963,90.884,90.9816,314347.0
2024-11-06 10:35:00,93.23,93.37,93.17,93.31,247326.0,90.9913,91.128,90.9328,91.0694,247326.0
2024-11-06 10:40:00,93.32,93.49,93.24,93.36,168384.0,91.0792,91.2451,91.0011,91.1182,168384.0
2024-11-06 10:45:00,93.36,93.47,93.26,93.44,183146.0,91.1182,91.2256,91.0206,91.1963,183146.0
2024-11-06 10:50:00,93.43,93.64,93.33,93.48,150205.0,91.1865,91.3915,91.0889,91.2353,150205.0
2024-11-06 10:55:00,93.48,93.64,93.45,93.56,282880.0,91.2353,91.3915,91.2061,91.3134,282880.0
2024-11-06 11:00:00,93.56,93.64,93.52,93.63,177558.0,91.3134,91.3915,91.2744,91.3817,177558.0
2024-11-06 11:05:00,93.63,93.65,93.42,93.47,168086.0,91.3817,91.4013,91.1768,91.2256,168086.0
2024-11-06 11:10:00,93.48,93.58,93.42,93.44,197332.0,91.2353,91.3329,91.1768,91.1963,197332.0
2024-11-06 11:15:00,93.44,93.46,93.31,93.33,157419.0,91.1963,91.2158,91.0694,91.0889,157419.0
2024-11-06 11:20:00,93.32,93.35,93.17,93.28,235506.0,91.0792,91.1085,90.9328,91.0401,235506.0
2024-11-06 11:25:00,93.27,93.4,93.26,93.28,238450.0,91.0304,91.1573,91.0206,91.0401,238450.0
2024-11-06 11:30:00,93.27,93.35,93.16,93.19,211129.0,91.0304,91.1085,90.923,90.9523,211129.0
2024-11-06 11:35:00,93.2,93.29,93.1,93.19,133423.0,90.9621,91.0499,90.8645,90.9523,133423.0
2024-11-06 11:40:00,93.18,93.22,93.09,93.12,180954.0,90.9425,90.9816,90.8547,90.884,180954.0
2024-11-06 11:45:00,93.13,93.31,93.12,93.2,189157.0,90.8937,91.0694,90.884,90.9621,189157.0
2024-11-06 11:50:00,93.2,93.22,93.09,93.15,176421.0,90.9621,90.9816,90.8547,90.9133,176421.0
2024-11-06 11:55:00,93.15,93.33,93.12,93.31,233222.0,90.9133,91.0889,90.884,91.0694,233222.0
2024-11-06 12:00:00,93.31,93.38,93.22,93.33,185115.0,91.0694,91.1377,90.9816,91.0889,185115.0
2024-11-06 12:05:00,93.33,93.39,93.29,93.31,109533.0,91.0889,91.1475,91.0499,91.0694,109533.0
2024-11-06 12:10:00,93.31,93.5,93.3,93.46,104734.0,91.0694,91.2549,91.0597,91.2158,104734.0
2024-11-06 12:15:00,93.47,93.47,93.31,93.34,91795.0,91.2256,91.2256,91.0694,91.0987,91795.0
2024-11-06 12:20:00,93.34,93.48,93.32,93.45,108740.0,91.0987,91.2353,91.0792,91.2061,108740.0
2024-11-06 12:25:00,93.45,93.54,93.44,93.5,83638.0,91.2061,91.2939,91.1963,91.2549,83638.0
2024-11-06 12:30:00,93.5,93.53,93.45,93.46,345022.0,91.2549,91.2841,91.2061,91.2158,345022.0
2024-11-06 12:35:00,93.47,93.6,93.39,93.54,522477.0,91.2256,91.3525,91.1475,91.2939,522477.0
2024-11-06 12:40:00,93.54,93.61,93.54,93.59,95721.0,91.2939,91.3622,91.2939,91.3427,95721.0
2024-11-06 12:45:00,93.58,93.58,93.47,93.48,97478.0,91.3329,91.3329,91.2256,91.2353,97478.0
2024-11-06 12:50:00,93.48,93.6,93.44,93.58,65220.0,91.2353,91.3525,91.1963,91.3329,65220.0
2024-11-06 12:55:00,93.58,93.6,93.54,93.55,90404.0,91.3329,91.3525,91.2939,91.3037,90404.0
2024-11-06 13:00:00,93.56,93.62,93.5,93.52,117295.0,91.3134,91.372,91.2549,91.2744,117295.0
2024-11-06 13:05:00,93.52,93.63,93.5,93.58,90364.0,91.2744,91.3817,91.2549,91.3329,90364.0
2024-11-06 13:10:00,93.59,93.63,93.54,93.56,83496.0,91.3427,91.3817,91.2939,91.3134,83496.0
2024-11-06 13:15:00,93.56,93.65,93.53,93.64,63664.0,91.3134,91.4013,91.2841,91.3915,63664.0
2024-11-06 13:20:00,93.65,93.69,93.58,93.69,54273.0,91.4013,91.4403,91.3329,91.4403,54273.0
2024-11-06 13:25:00,93.69,93.73,93.66,93.69,77611.0,91.4403,91.4793,91.411,91.4403,77611.0
2024-11-06 13:30:00,93.69,93.78,93.68,93.77,116830.0,91.4403,91.5281,91.4305,91.5184,116830.0
2024-11-06 13:35:00,93.78,93.78,93.62,93.67,72359.0,91.5281,91.5281,91.372,91.4208,72359.0
2024-11-06 13:40:00,93.67,93.79,93.64,93.79,102037.0,91.4208,91.5379,91.3915,91.5379,102037.0
2024-11-06 13:45:00,93.79,93.95,93.78,93.94,121280.0,91.5379,91.6941,91.5281,91.6843,121280.0
2024-11-06 13:50:00,93.93,93.96,93.87,93.92,125418.0,91.6745,91.7038,91.616,91.6648,125418.0
2024-11-06 13:55:00,93.93,93.93,93.88,93.89,127857.0,91.6745,91.6745,91.6257,91.6355,127857.0
2024-11-06 14:00:00,93.89,94.03,93.89,94.0,174812.0,91.6355,91.7721,91.6355,91.7429,174812.0
2024-11-06 14:05:00,94.0,94.04,93.91,93.99,97588.0,91.7429,91.7819,91.655,91.7331,97588.0
2024-11-06 14:10:00,94.0,94.02,93.91,93.92,98325.0,91.7429,91.7624,91.655,91.6648,98325.0
2024-11-06 14:15:00,93.91,93.99,93.82,93.89,174541.0,91.655,91.7331,91.5672,91.6355,174541.0
2024-11-06 14:20:00,93.9,93.96,93.83,93.89,199569.0,91.6453,91.7038,91.5769,91.6355,199569.0
2024-11-06 14:25:00,93.88,94.04,93.86,94.03,174153.0,91.6257,91.7819,91.6062,91.7721,174153.0
2024-11-06 14:30:00,94.03,94.14,94.02,94.09,125519.0,91.7721,91.8795,91.7624,91.8307,125519.0
2024-11-06 14:35:00,94.1,94.2,94.07,94.19,99924.0,91.8405,91.9381,91.8112,91.9283,99924.0
2024-11-06 14:40:00,94.19,94.26,94.19,94.22,145705.0,91.9283,91.9966,91.9283,91.9576,145705.0
2024-11-06 14:45:00,94.21,94.26,94.19,94.19,136692.0,91.9478,91.9966,91.9283,91.9283,136692.0
2024-11-06 14:50:00,94.2,94.27,94.18,94.21,134468.0,91.9381,92.0064,91.9185,91.9478,134468.0
2024-11-06 14:55:00,94.22,94.26,94.19,94.21,162369.0,91.9576,91.9966,91.9283,91.9478,162369.0
2024-11-06 15:00:00,94.2,94.24,94.16,94.2,238218.0,91.9381,91.9771,91.899,91.9381,238218.0
2024-11-06 15:05:00,94.2,94.2,94.1,94.11,235578.0,91.9381,91.9381,91.8405,91.8502,235578.0
2024-11-06 15:10:00,94.12,94.19,94.09,94.18,190624.0,91.86,91.9283,91.8307,91.9185,190624.0
2024-11-06 15:15:00,94.18,94.21,94.12,94.13,154231.0,91.9185,91.9478,91.86,91.8697,154231.0
2024-11-06 15:20:00,94.13,94.15,94.07,94.11,319362.0,91.8697,91.8893,91.8112,91.8502,319362.0
2024-11-06 15:25:00,94.1,94.17,94.08,94.15,142406.0,91.8405,91.9088,91.8209,91.8893,142406.0
2024-11-06 15:30:00,94.14,94.2,94.09,94.17,263701.0,91.8795,91.9381,91.8307,91.9088,263701.0
2024-11-06 15:35:00,94.17,94.17,94.01,94.04,212951.0,91.9088,91.9088,91.7526,91.7819,212951.0
2024-11-06 15:40:00,94.04,94.07,93.98,94.06,224986.0,91.7819,91.8112,91.7233,91.8014,224986.0
2024-11-06 15:45:00,94.06,94.18,94.0,94.1,326927.0,91.8014,91.9185,91.7429,91.8405,326927.0
2024-11-06 15:50:00,94.1,94.1,93.72,93.78,458342.0,91.8405,91.8405,91.4696,91.5281,458342.0
2024-11-06 15:55:00,93.77,93.78,93.55,93.57,1869514.0,91.5184,91.5281,91.3037,91.3232,1869514.0
2024-11-07 09:30:00,93.5,93.5,92.64,92.84,523504.0,91.2549,91.2549,90.4155,90.6107,523504.0
2024-11-07 09:35:00,92.85,92.96,92.73,92.9,217414.0,90.6205,90.7278,90.5034,90.6693,217414.0
2024-11-07 09:40:00,92.9,92.9,92.53,92.55,281560.0,90.6693,90.6693,90.3082,90.3277,281560.0
2024-11-07 09:45:00,92.54,93.01,92.42,92.86,226945.0,90.3179,90.7766,90.2008,90.6302,226945.0
2024-11-07 09:50:00,92.84,93.0,92.81,92.89,158960.0,90.6107,90.7669,90.5814,90.6595,158960.0
2024-11-07 09:55:00,92.9,92.98,92.74,92.79,148525.0,90.6693,90.7474,90.5131,90.5619,148525.0
2024-11-07 10:00:00,92.79,93.02,92.72,92.78,139707.0,90.5619,90.7864,90.4936,90.5522,139707.0
2024-11-07 10:05:00,92.78,92.95,92.76,92.89,61080.0,90.5522,90.7181,90.5326,90.6595,61080.0
2024-11-07 10:10:00,92.9,92.95,92.67,92.88,89808.0,90.6693,90.7181,90.4448,90.6498,89808.0
2024-11-07 10:15:00,92.87,92.92,92.78,92.81,67378.0,90.64,90.6888,90.5522,90.5814,67378.0
2024-11-07 10:20:00,92.82,92.99,92.78,92.98,69994.0,90.5912,90.7571,90.5522,90.7474,69994.0
2024-11-07 10:25:00,92.97,93.06,92.94,92.97,52444.0,90.7376,90.8254,90.7083,90.7376,52444.0
2024-11-07 10:30:00,92.98,93.09,92.91,93.09,71042.0,90.7474,90.8547,90.679,90.8547,71042.0
2024-11-07 10:35:00,93.09,93.09,92.94,92.97,76700.0,90.8547,90.8547,90.7083,90.7376,76700.0
2024-11-07 10:40:00,92.98,93.01,92.81,92.87,84334.0,90.7474,90.7766,90.5814,90.64,84334.0
2024-11-07 10:45:00,92.85,92.95,92.82,92.89,78710.0,90.6205,90.7181,90.5912,90.6595,78710.0
2024-11-07 10:50:00,92.88,92.97,92.8,92.83,56928.0,90.6498,90.7376,90.5717,90.601,56928.0
2024-11-07 10:55:00,92.82,92.9,92.8,92.84,55494.0,90.5912,90.6693,90.5717,90.6107,55494.0
2024-11-07 11:00:00,92.84,92.93,92.8,92.84,142287.0,90.6107,90.6986,90.5717,90.6107,142287.0
2024-11-07 11:05:00,92.84,92.91,92.8,92.9,63574.0,90.6107,90.679,90.5717,90.6693,63574.0
2024-11-07 11:10:00,92.91,92.95,92.86,92.9,81302.0,90.679,90.7181,90.6302,90.6693,81302.0
2024-11-07 11:15:00,92.89,92.9,92.67,92.82,151117.0,90.6595,90.6693,90.4448,90.5912,151117.0
2024-11-07 11:20:00,92.82,92.89,92.77,92.88,53667.0,90.5912,90.6595,90.5424,90.6498,53667.0
2024-11-07 11:25:00,92.89,92.92,92.77,92.8,63013.0,90.6595,90.6888,90.5424,90.5717,63013.0
2024-11-07 11:30:00,92.8,92.81,92.58,92.62,170995.0,90.5717,90.5814,90.357,90.396,170995.0
2024-11-07 11:35:00,92.62,92.7,92.59,92.63,106529.0,90.396,90.4741,90.3667,90.4058,106529.0
2024-11-07 11:40:00,92.63,92.76,92.61,92.74,110086.0,90.4058,90.5326,90.3862,90.5131,110086.0
2024-11-07 11:45:00,92.73,92.91,92.73,92.81,96135.0,90.5034,90.679,90.5034,90.5814,96135.0
2024-11-07 11:50:00,92.81,92.83,92.72,92.73,150596.0,90.5814,90.601,90.4936,90.5034,150596.0
2024-11-07 11:55:00,92.73,92.86,92.72,92.85,51384.0,90.5034,90.6302,90.4936,90.6205,51384.0
2024-11-07 12:00:00,92.84,92.89,92.8,92.86,47540.0,90.6107,90.6595,90.5717,90.6302,47540.0
2024-11-07 12:05:00,92.86,93.0,92.85,93.0,97014.0,90.6302,90.7669,90.6205,90.7669,97014.0
2024-11-07 12:10:00,93.01,93.12,93.0,93.11,86526.0,90.7766,90.884,90.7669,90.8742,86526.0
2024-11-07 12:15:00,93.11,93.15,93.07,93.11,71329.0,90.8742,90.9133,90.8352,90.8742,71329.0
2024-11-07 12:20:00,93.11,93.18,93.08,93.12,54953.0,90.8742,90.9425,90.8449,90.884,54953.0
2024-11-07 12:25:00,93.11,93.15,93.08,93.13,44285.0,90.8742,90.9133,90.8449,90.8937,44285.0
2024-11-07 12:30:00,93.14,93.15,93.05,93.14,61157.0,90.9035,90.9133,90.8157,90.9035,61157.0
2024-11-07 12:35:00,93.14,93.16,93.08,93.15,30300.0,90.9035,90.923,90.8449,90.9133,30300.0
2024-11-07 12:40:00,93.15,93.24,93.14,93.16,71033.0,90.9133,91.0011,90.9035,90.923,71033.0
2024-11-07 12:45:00,93.16,93.24,93.15,93.2,45632.0,90.923,91.0011,90.9133,90.9621,45632.0
2024-11-07 12:50:00,93.19,93.22,93.17,93.22,28592.0,90.9523,90.9816,90.9328,90.9816,28592.0
2024-11-07 12:55:00,93.22,93.22,93.16,93.2,34183.0,90.9816,90.9816,90.923,90.9621,34183.0
2024-11-07 13:00:00,93.2,93.2,93.13,93.14,141992.0,90.9621,90.9621,90.8937,90.9035,141992.0
2024-11-07 13:05:00,93.14,93.21,93.14,93.19,68778.0,90.9035,90.9718,90.9035,90.9523,68778.0
2024-11-07 13:10:00,93.19,93.2,93.06,93.06,99002.0,90.9523,90.9621,90.8254,90.8254,99002.0
2024-11-07 13:15:00,93.06,93.07,93.0,93.0,56970.0,90.8254,90.8352,90.7669,90.7669,56970.0
2024-11-07 13:20:00,93.01,93.08,93.01,93.06,139252.0,90.7766,90.8449,90.7766,90.8254,139252.0
2024-11-07 13:25:00,93.07,93.16,93.05,93.12,37327.0,90.8352,90.923,90.8157,90.884,37327.0
2024-11-07 13:30:00,93.12,93.12,93.04,93.09,66992.0,90.884,90.884,90.8059,90.8547,66992.0
2024-11-07 13:35:00,93.1,93.14,93.06,93.11,53688.0,90.8645,90.9035,90.8254,90.8742,53688.0
2024-11-07 13:40:00,93.11,93.14,93.06,93.1,81112.0,90.8742,90.9035,90.8254,90.8645,81112.0
2024-11-07 13:45:00,93.09,93.12,93.05,93.05,60293.0,90.8547,90.884,90.8157,90.8157,60293.0
2024-11-07 13:50:00,93.05,93.15,93.04,93.14,38194.0,90.8157,90.9133,90.8059,90.9035,38194.0
2024-11-07 13:55:00,93.14,93.22,93.14,93.2,64289.0,90.9035,90.9816,90.9035,90.9621,64289.0
2024-11-07 14:00:00,93.21,93.3,93.15,93.2,151607.0,90.9718,91.0597,90.9133,90.9621,151607.0
2024-11-07 14:05:00,93.19,93.26,93.14,93.18,52659.0,90.9523,91.0206,90.9035,90.9425,52659.0
2024-11-07 14:10:00,93.2,93.22,93.11,93.18,31137.0,90.9621,90.9816,90.8742,90.9425,31137.0
2024-11-07 14:15:00,93.18,93.23,93.13,93.14,91897.0,90.9425,90.9913,90.8937,90.9035,91897.0
2024-11-07 14:20:00,93.13,93.14,93.03,93.07,50369.0,90.8937,90.9035,90.7961,90.8352,50369.0
2024-11-07 14:25:00,93.07,93.14,93.07,93.11,34414.0,90.8352,90.9035,90.8352,90.8742,34414.0
2024-11-07 14:30:00,93.11,93.3,93.11,93.21,71667.0,90.8742,91.0597,90.8742,90.9718,71667.0
2024-11-07 14:35:00,93.22,93.23,93.09,93.11,76702.0,90.9816,90.9913,90.8547,90.8742,76702.0
2024-11-07 14:40:00,93.11,93.11,92.92,93.03,124186.0,90.8742,90.8742,90.6888,90.7961,124186.0
2024-11-07 14:45:00,93.02,93.14,92.97,93.11,91872.0,90.7864,90.9035,90.7376,90.8742,91872.0
2024-11-07 14:50:00,93.12,93.15,93.09,93.15,82650.0,90.884,90.9133,90.8547,90.9133,82650.0
2024-11-07 14:55:00,93.17,93.27,93.17,93.26,57708.0,90.9328,91.0304,90.9328,91.0206,57708.0
2024-11-07 15:00:00,93.25,93.37,93.24,93.29,82093.0,91.0109,91.128,91.0011,91.0499,82093.0
2024-11-07 15:05:00,93.29,93.34,93.27,93.3,110528.0,91.0499,91.0987,91.0304,91.0597,110528.0
2024-11-07 15:10:00,93.31,93.43,93.31,93.42,94917.0,91.0694,91.1865,91.0694,91.1768,94917.0
2024-11-07 15:15:00,93.42,93.45,93.36,93.43,113641.0,91.1768,91.2061,91.1182,91.1865,113641.0
2024-11-07 15:20:00,93.43,93.44,93.28,93.34,85977.0,91.1865,91.1963,91.0401,91.0987,85977.0
2024-11-07 15:25:00,93.36,93.37,93.3,93.35,74731.0,91.1182,91.128,91.0597,91.1085,74731.0
2024-11-07 15:30:00,93.36,93.39,93.28,93.29,90618.0,91.1182,91.1475,91.0401,91.0499,90618.0
2024-11-07 15:35:00,93.29,93.38,93.25,93.31,131893.0,91.0499,91.1377,91.0109,91.0694,131893.0
2024-11-07 15:40:00,93.31,93.36,93.26,93.27,140076.0,91.0694,91.1182,91.0206,91.0304,140076.0
2024-11-07 15:45:00,93.28,93.37,93.25,93.26,319507.0,91.0401,91.128,91.0109,91.0206,319507.0
2024-11-07 15:50:00,93.26,93.29,93.16,93.23,405035.0,91.0206,91.0499,90.923,90.9913,405035.0
2024-11-07 15:55:00,93.23,93.3,93.18,93.18,1356226.0,90.9913,91.0597,90.9425,90.9425,1356226.0
2024-11-08 09:30:00,93.14,93.35,92.96,93.31,396890.0,90.9035,91.1085,90.7278,91.0694,396890.0
2024-11-08 09:35:00,93.3,93.37,92.91,93.05,198057.0,91.0597,91.128,90.679,90.8157,198057.0
2024-11-08 09:40:00,93.09,93.11,92.77,93.06,164434.0,90.8547,90.8742,90.5424,90.8254,164434.0
2024-11-08 09:45:00,93.06,93.26,92.95,93.15,129885.0,90.8254,91.0206,90.7181,90.9133,129885.0
2024-11-08 09:50:00,93.13,93.18,92.89,92.94,100142.0,90.8937,90.9425,90.6595,90.7083,100142.0
2024-11-08 09:55:00,92.94,93.02,92.87,92.97,87323.0,90.7083,90.7864,90.64,90.7376,87323.0
2024-11-08 10:00:00,92.95,93.21,92.94,93.01,136415.0,90.7181,90.9718,90.7083,90.7766,136415.0
2024-11-08 10:05:00,93.01,93.05,92.84,92.94,209182.0,90.7766,90.8157,90.6107,90.7083,209182.0
2024-11-08 10:10:00,92.94,93.2,92.92,93.17,103716.0,90.7083,90.9621,90.6888,90.9328,103716.0
2024-11-08 10:15:00,93.16,93.16,93.04,93.04,82941.0,90.923,90.923,90.8059,90.8059,82941.0
2024-11-08 10:20:00,93.05,93.21,93.03,93.16,327886.0,90.8157,90.9718,90.7961,90.923,327886.0
2024-11-08 10:25:00,93.16,93.2,93.03,93.04,301320.0,90.923,90.9621,90.7961,90.8059,301320.0
2024-11-08 10:30:00,93.03,93.2,93.0,93.1,113751.0,90.7961,90.9621,90.7669,90.8645,113751.0
2024-11-08 10:35:00,93.1,93.13,93.04,93.09,72326.0,90.8645,90.8937,90.8059,90.8547,72326.0
2024-11-08 10:40:00,93.09,93.26,93.05,93.2,153672.0,90.8547,91.0206,90.8157,90.9621,153672.0
2024-11-08 10:45:00,93.2,93.26,93.13,93.23,95791.0,90.9621,91.0206,90.8937,90.9913,95791.0
2024-11-08 10:50:00,93.22,93.41,93.2,93.36,72541.0,90.9816,91.167,90.9621,91.1182,72541.0
2024-11-08 10:55:00,93.35,93.4,93.32,93.37,58132.0,91.1085,91.1573,91.0792,91.128,58132.0
2024-11-08 11:00:00,93.38,93.47,93.37,93.47,136645.0,91.1377,91.2256,91.128,91.2256,136645.0
2024-11-08 11:05:00,93.47,93.58,93.39,93.4,131615.0,91.2256,91.3329,91.1475,91.1573,131615.0
2024-11-08 11:10:00,93.41,93.43,93.26,93.34,138689.0,91.167,91.1865,91.0206,91.0987,138689.0
2024-11-08 11:15:00,93.33,93.45,93.32,93.34,81427.0,91.0889,91.2061,91.0792,91.0987,81427.0
2024-11-08 11:20:00,93.33,93.45,93.33,93.4,56463.0,91.0889,91.2061,91.0889,91.1573,56463.0
2024-11-08 11:25:00,93.4,93.4,93.27,93.35,94100.0,91.1573,91.1573,91.0304,91.1085,94100.0
2024-11-08 11:30:00,93.34,93.39,93.33,93.36,110697.0,91.0987,91.1475,91.0889,91.1182,110697.0
2024-11-08 11:35:00,93.36,93.36,93.23,93.24,90432.0,91.1182,91.1182,90.9913,91.0011,90432.0
2024-11-08 11:40:00,93.25,93.26,93.19,93.21,63476.0,91.0109,91.0206,90.9523,90.9718,63476.0
2024-11-08 11:45:00,93.21,93.21,93.11,93.11,61239.0,90.9718,90.9718,90.8742,90.8742,61239.0
2024-11-08 11:50:00,93.12,93.14,93.03,93.07,70122.0,90.884,90.9035,90.7961,90.8352,70122.0
2024-11-08 11:55:00,93.06,93.12,93.0,93.05,53066.0,90.8254,90.884,90.7669,90.8157,53066.0
2024-11-08 12:00:00,93.05,93.18,93.05,93.15,132623.0,90.8157,90.9425,90.8157,90.9133,132623.0
2024-11-08 12:05:00,93.16,93.2,93.04,93.04,49601.0,90.923,90.9621,90.8059,90.8059,49601.0
2024-11-08 12:10:00,93.04,93.14,93.03,93.1,48898.0,90.8059,90.9035,90.7961,90.8645,48898.0
2024-11-08 12:15:00,93.11,93.17,93.1,93.14,121374.0,90.8742,90.9328,90.8645,90.9035,121374.0
2024-11-08 12:20:00,93.14,93.29,93.12,93.28,48654.0,90.9035,91.0499,90.884,91.0401,48654.0
2024-11-08 12:25:00,93.28,93.31,93.24,93.3,39169.0,91.0401,91.0694,91.0011,91.0597,39169.0
2024-11-08 12:30:00,93.29,93.4,93.27,93.33,50341.0,91.0499,91.1573,91.0304,91.0889,50341.0
2024-11-08 12:35:00,93.33,93.35,93.28,93.29,65282.0,91.0889,91.1085,91.0401,91.0499,65282.0
2024-11-08 12:40:00,93.29,93.3,93.25,93.28,44363.0,91.0499,91.0597,91.0109,91.0401,44363.0
2024-11-08 12:45:00,93.29,93.31,93.22,93.22,68757.0,91.0499,91.0694,90.9816,90.9816,68757.0
2024-11-08 12:50:00,93.23,93.31,93.21,93.3,47056.0,90.9913,91.0694,90.9718,91.0597,47056.0
2024-11-08 12:55:00,93.3,93.37,93.29,93.36,46439.0,91.0597,91.128,91.0499,91.1182,46439.0
2024-11-08 13:00:00,93.36,93.41,93.34,93.35,65771.0,91.1182,91.167,91.0987,91.1085,65771.0
2024-11-08 13:05:00,93.35,93.39,93.33,93.37,41563.0,91.1085,91.1475,91.0889,91.128,41563.0
2024-11-08 13:10:00,93.37,93.38,93.33,93.34,35727.0,91.128,91.1377,91.0889,91.0987,35727.0
2024-11-08 13:15:00,93.34,93.39,93.31,93.32,43566.0,91.0987,91.1475,91.0694,91.0792,43566.0
2024-11-08 13:20:00,93.33,93.37,93.29,93.3,109284.0,91.0889,91.128,91.0499,91.0597,109284.0
2024-11-08 13:25:00,93.3,93.34,93.29,93.31,67395.0,91.0597,91.0987,91.0499,91.0694,67395.0
2024-11-08 13:30:00,93.32,93.35,93.28,93.3,41472.0,91.0792,91.1085,91.0401,91.0597,41472.0
2024-11-08 13:35:00,93.3,93.41,93.26,93.39,104785.0,91.0597,91.167,91.0206,91.1475,104785.0
2024-11-08 13:40:00,93.4,93.49,93.39,93.45,59550.0,91.1573,91.2451,91.1475,91.2061,59550.0
2024-11-08 13:45:00,93.44,93.53,93.43,93.53,36770.0,91.1963,91.2841,91.1865,91.2841,36770.0
2024-11-08 13:50:00,93.53,93.58,93.5,93.54,45746.0,91.2841,91.3329,91.2549,91.2939,45746.0
2024-11-08 13:55:00,93.55,93.59,93.51,93.56,60358.0,91.3037,91.3427,91.2646,91.3134,60358.0
2024-11-08 14:00:00,93.57,93.63,93.5,93.52,61866.0,91.3232,91.3817,91.2549,91.2744,61866.0
2024-11-08 14:05:00,93.53,93.59,93.52,93.58,52229.0,91.2841,91.3427,91.2744,91.3329,52229.0
2024-11-08 14:10:00,93.58,93.58,93.51,93.56,35681.0,91.3329,91.3329,91.2646,91.3134,35681.0
2024-11-08 14:15:00,93.57,93.6,93.55,93.58,54879.0,91.3232,91.3525,91.3037,91.3329,54879.0
2024-11-08 14:20:00,93.58,93.64,93.56,93.63,102343.0,91.3329,91.3915,91.3134,91.3817,102343.0
2024-11-08 14:25:00,93.63,93.67,93.58,93.6,52913.0,91.3817,91.4208,91.3329,91.3525,52913.0
2024-11-08 14:30:00,93.61,93.7,93.59,93.7,77448.0,91.3622,91.4501,91.3427,91.4501,77448.0
2024-11-08 14:35:00,93.7,93.77,93.69,93.74,91035.0,91.4501,91.5184,91.4403,91.4891,91035.0
2024-11-08 14:40:00,93.75,93.79,93.72,93.79,88228.0,91.4989,91.5379,91.4696,91.5379,88228.0
2024-11-08 14:45:00,93.79,93.81,93.73,93.8,52277.0,91.5379,91.5574,91.4793,91.5477,52277.0
2024-11-08 14:50:00,93.81,93.89,93.8,93.87,64345.0,91.5574,91.6355,91.5477,91.616,64345.0
2024-11-08 14:55:00,93.87,93.87,93.75,93.76,61509.0,91.616,91.616,91.4989,91.5086,61509.0
2024-11-08 15:00:00,93.76,93.76,93.65,93.73,68613.0,91.5086,91.5086,91.4013,91.4793,68613.0
2024-11-08 15:05:00,93.74,93.77,93.68,93.74,55854.0,91.4891,91.5184,91.4305,91.4891,55854.0
2024-11-08 15:10:00,93.74,93.75,93.67,93.69,66948.0,91.4891,91.4989,91.4208,91.4403,66948.0
2024-11-08 15:15:00,93.7,93.71,93.66,93.67,58129.0,91.4501,91.4598,91.411,91.4208,58129.0
2024-11-08 15:20:00,93.67,93.68,93.6,93.63,92830.0,91.4208,91.4305,91.3525,91.3817,92830.0
2024-11-08 15:25:00,93.63,93.67,93.61,93.66,84111.0,91.3817,91.4208,91.3622,91.411,84111.0
2024-11-08 15:30:00,93.66,93.68,93.52,93.53,80096.0,91.411,91.4305,91.2744,91.2841,80096.0
2024-11-08 15:35:00,93.54,93.56,93.51,93.54,66719.0,91.2939,91.3134,91.2646,91.2939,66719.0
2024-11-08 15:40:00,93.54,93.55,93.47,93.52,154403.0,91.2939,91.3037,91.2256,91.2744,154403.0
2024-11-08 15:45:00,93.51,93.52,93.45,93.48,127390.0,91.2646,91.2744,91.2061,91.2353,127390.0
2024-11-08 15:50:00,93.48,93.75,93.48,93.72,394324.0,91.2353,91.4989,91.2353,91.4696,394324.0
2024-11-08 15:55:00,93.71,93.79,93.67,93.74,1002243.0,91.4598,91.5379,91.4208,91.4891,1002243.0
2024-11-11 09:30:00,93.77,93.86,93.33,93.62,605444.0,91.5184,91.6062,91.0889,91.372,605444.0
2024-11-11 09:35:00,93.63,94.07,93.61,94.03,235268.0,91.3817,91.8112,91.3622,91.7721,235268.0
2024-11-11 09:40:00,94.05,94.07,93.84,93.98,150639.0,91.7917,91.8112,91.5867,91.7233,150639.0
2024-11-11 09:45:00,93.98,94.26,93.95,94.26,165389.0,91.7233,91.9966,91.6941,91.9966,165389.0
2024-11-11 09:50:00,94.26,94.27,94.04,94.17,122378.0,91.9966,92.0064,91.7819,91.9088,122378.0
2024-11-11 09:55:00,94.16,94.38,94.07,94.38,112173.0,91.899,92.1137,91.8112,92.1137,112173.0
2024-11-11 10:00:00,94.38,94.55,94.26,94.53,195034.0,92.1137,92.2797,91.9966,92.2601,195034.0
2024-11-11 10:05:00,94.54,94.6,94.25,94.26,177267.0,92.2699,92.3285,91.9869,91.9966,177267.0
2024-11-11 10:10:00,94.26,94.4,94.25,94.31,188695.0,91.9966,92.1333,91.9869,92.0454,188695.0
2024-11-11 10:15:00,94.31,94.4,94.29,94.37,64220.0,92.0454,92.1333,92.0259,92.104,64220.0
2024-11-11 10:20:00,94.38,94.41,94.27,94.35,69924.0,92.1137,92.143,92.0064,92.0845,69924.0
2024-11-11 10:25:00,94.34,94.34,94.12,94.16,74204.0,92.0747,92.0747,91.86,91.899,74204.0
2024-11-11 10:30:00,94.16,94.19,94.07,94.14,73771.0,91.899,91.9283,91.8112,91.8795,73771.0
2024-11-11 10:35:00,94.13,94.16,94.07,94.15,45466.0,91.8697,91.899,91.8112,91.8893,45466.0
2024-11-11 10:40:00,94.15,94.21,94.11,94.2,130236.0,91.8893,91.9478,91.8502,91.9381,130236.0
2024-11-11 10:45:00,94.21,94.22,94.05,94.1,52706.0,91.9478,91.9576,91.7917,91.8405,52706.0
2024-11-11 10:50:00,94.1,94.15,94.01,94.05,58764.0,91.8405,91.8893,91.7526,91.7917,58764.0
2024-11-11 10:55:00,94.04,94.1,94.01,94.06,42395.0,91.7819,91.8405,91.7526,91.8014,42395.0
2024-11-11 11:00:00,94.06,94.11,93.97,94.0,64640.0,91.8014,91.8502,91.7136,91.7429,64640.0
2024-11-11 11:05:00,93.99,94.07,93.97,93.98,123967.0,91.7331,91.8112,91.7136,91.7233,123967.0
2024-11-11 11:10:00,93.98,94.03,93.95,93.99,47671.0,91.7233,91.7721,91.6941,91.7331,47671.0
2024-11-11 11:15:00,93.98,94.03,93.98,93.99,40534.0,91.7233,91.7721,91.7233,91.7331,40534.0
2024-11-11 11:20:00,93.98,94.07,93.87,94.06,91210.0,91.7233,91.8112,91.616,91.8014,91210.0
2024-11-11 11:25:00,94.05,94.05,93.91,93.95,130439.0,91.7917,91.7917,91.655,91.6941,130439.0
2024-11-11 11:30:00,93.95,94.03,93.89,94.03,83205.0,91.6941,91.7721,91.6355,91.7721,83205.0
2024-11-11 11:35:00,94.02,94.02,93.9,93.95,78736.0,91.7624,91.7624,91.6453,91.6941,78736.0
2024-11-11 11:40:00,93.95,94.03,93.95,94.0,58669.0,91.6941,91.7721,91.6941,91.7429,58669.0
2024-11-11 11:45:00,94.0,94.0,93.93,93.98,74242.0,91.7429,91.7429,91.6745,91.7233,74242.0
2024-11-11 11:50:00,93.99,94.0,93.9,93.97,270571.0,91.7331,91.7429,91.6453,91.7136,270571.0
2024-11-11 11:55:00,93.97,94.05,93.96,94.05,73270.0,91.7136,91.7917,91.7038,91.7917,73270.0
2024-11-11 12:00:00,94.04,94.15,94.02,94.15,56971.0,91.7819,91.8893,91.7624,91.8893,56971.0
2024-11-11 12:05:00,94.15,94.27,94.14,94.27,117843.0,91.8893,92.0064,91.8795,92.0064,117843.0
2024-11-11 12:10:00,94.26,94.36,94.26,94.34,47707.0,91.9966,92.0942,91.9966,92.0747,47707.0
2024-11-11 12:15:00,94.35,94.36,94.27,94.28,48918.0,92.0845,92.0942,92.0064,92.0161,48918.0
2024-11-11 12:20:00,94.28,94.28,94.19,94.24,61480.0,92.0161,92.0161,91.9283,91.9771,61480.0
2024-11-11 12:25:00,94.24,94.27,94.13,94.26,35015.0,91.9771,92.0064,91.8697,91.9966,35015.0
2024-11-11 12:30:00,94.25,94.25,94.15,94.19,47763.0,91.9869,91.9869,91.8893,91.9283,47763.0
2024-11-11 12:35:00,94.18,94.23,94.16,94.21,51242.0,91.9185,91.9673,91.899,91.9478,51242.0
2024-11-11 12:40:00,94.22,94.22,94.14,94.15,50173.0,91.9576,91.9576,91.8795,91.8893,50173.0
2024-11-11 12:45:00,94.15,94.26,94.14,94.2,67819.0,91.8893,91.9966,91.8795,91.9381,67819.0
2024-11-11 12:50:00,94.2,94.3,94.19,94.23,101066.0,91.9381,92.0357,91.9283,91.9673,101066.0
2024-11-11 12:55:00,94.23,94.33,94.2,94.28,62640.0,91.9673,92.0649,91.9381,92.0161,62640.0
2024-11-11 13:00:00,94.28,94.29,94.16,94.17,62687.0,92.0161,92.0259,91.899,91.9088,62687.0
2024-11-11 13:05:00,94.16,94.3,94.14,94.21,39653.0,91.899,92.0357,91.8795,91.9478,39653.0
2024-11-11 13:10:00,94.22,94.23,94.17,94.18,60831.0,91.9576,91.9673,91.9088,91.9185,60831.0
2024-11-11 13:15:00,94.19,94.2,94.11,94.12,35330.0,91.9283,91.9381,91.8502,91.86,35330.0
2024-11-11 13:20:00,94.12,94.13,93.98,94.04,61620.0,91.86,91.8697,91.7233,91.7819,61620.0
2024-11-11 13:25:00,94.04,94.15,94.03,94.14,54572.0,91.7819,91.8893,91.7721,91.8795,54572.0
2024-11-11 13:30:00,94.14,94.14,94.05,94.09,41429.0,91.8795,91.8795,91.7917,91.8307,41429.0
2024-11-11 13:35:00,94.08,94.18,94.07,94.14,32837.0,91.8209,91.9185,91.8112,91.8795,32837.0
2024-11-11 13:40:00,94.14,94.17,94.08,94.09,39330.0,91.8795,91.9088,91.8209,91.8307,39330.0
2024-11-11 13:45:00,94.09,94.16,94.08,94.12,43208.0,91.8307,91.899,91.8209,91.86,43208.0
2024-11-11 13:50:00,94.11,94.14,94.08,94.1,37604.0,91.8502,91.8795,91.8209,91.8405,37604.0
2024-11-11 13:55:00,94.09,94.2,94.09,94.18,43854.0,91.8307,91.9381,91.8307,91.9185,43854.0
2024-11-11 14:00:00,94.17,94.22,94.14,94.14,42577.0,91.9088,91.9576,91.8795,91.8795,42577.0
2024-11-11 14:05:00,94.15,94.16,94.09,94.14,31316.0,91.8893,91.899,91.8307,91.8795,31316.0
2024-11-11 14:10:00,94.15,94.15,94.07,94.09,79376.0,91.8893,91.8893,91.8112,91.8307,79376.0
2024-11-11 14:15:00,94.09,94.23,94.08,94.22,50725.0,91.8307,91.9673,91.8209,91.9576,50725.0
2024-11-11 14:20:00,94.22,94.24,94.19,94.23,48106.0,91.9576,91.9771,91.9283,91.9673,48106.0
2024-11-11 14:25:00,94.23,94.24,94.17,94.23,43534.0,91.9673,91.9771,91.9088,91.9673,43534.0
2024-11-11 14:30:00,94.23,94.26,94.21,94.24,49191.0,91.9673,91.9966,91.9478,91.9771,49191.0
2024-11-11 14:35:00,94.25,94.31,94.24,94.29,54847.0,91.9869,92.0454,91.9771,92.0259,54847.0
2024-11-11 14:40:00,94.29,94.33,94.29,94.32,57155.0,92.0259,92.0649,92.0259,92.0552,57155.0
2024-11-11 14:45:00,94.32,94.39,94.29,94.39,42336.0,92.0552,92.1235,92.0259,92.1235,42336.0
2024-11-11 14:50:00,94.39,94.45,94.37,94.45,59693.0,92.1235,92.1821,92.104,92.1821,59693.0
2024-11-11 14:55:00,94.45,94.45,94.38,94.39,45892.0,92.1821,92.1821,92.1137,92.1235,45892.0
2024-11-11 15:00:00,94.39,94.43,94.3,94.34,71783.0,92.1235,92.1625,92.0357,92.0747,71783.0
2024-11-11 15:05:00,94.34,94.35,94.3,94.31,64674.0,92.0747,92.0845,92.0357,92.0454,64674.0
2024-11-11 15:10:00,94.31,94.33,94.25,94.25,56088.0,92.0454,92.0649,91.9869,91.9869,56088.0
2024-11-11 15:15:00,94.25,94.25,94.17,94.19,174947.0,91.9869,91.9869,91.9088,91.9283,174947.0
2024-11-11 15:20:00,94.19,94.26,94.19,94.26,93726.0,91.9283,91.9966,91.9283,91.9966,93726.0
2024-11-11 15:25:00,94.26,94.3,94.25,94.27,68220.0,91.9966,92.0357,91.9869,92.0064,68220.0
2024-11-11 15:30:00,94.27,94.32,94.23,94.25,77932.0,92.0064,92.0552,91.9673,91.9869,77932.0
2024-11-11 15:35:00,94.25,94.26,94.19,94.25,91688.0,91.9869,91.9966,91.9283,91.9869,91688.0
2024-11-11 15:40:00,94.25,94.31,94.21,94.29,140474.0,91.9869,92.0454,91.9478,92.0259,140474.0
2024-11-11 15:45:00,94.28,94.33,94.26,94.31,105704.0,92.0161,92.0649,91.9966,92.0454,105704.0
2024-11-11 15:50:00,94.31,94.32,94.23,94.29,296405.0,92.0454,92.0552,91.9673,92.0259,296405.0
2024-11-11 15:55:00,94.29,94.31,94.23,94.28,865428.0,92.0259,92.0454,91.9673,92.0161,865428.0
2024-11-12 09:30:00,94.55,94.67,94.38,94.46,343483.0,92.2797,92.3968,92.1137,92.1918,343483.0
2024-11-12 09:35:00,94.47,94.85,94.47,94.54,158691.0,92.2016,92.5724,92.2016,92.2699,158691.0
2024-11-12 09:40:00,94.53,94.71,94.43,94.56,116709.0,92.2601,92.4358,92.1625,92.2894,116709.0
2024-11-12 09:45:00,94.55,94.68,94.46,94.64,130127.0,92.2797,92.4065,92.1918,92.3675,130127.0
2024-11-12 09:50:00,94.67,94.73,94.55,94.66,71022.0,92.3968,92.4553,92.2797,92.387,71022.0
2024-11-12 09:55:00,94.65,94.7,94.49,94.58,73694.0,92.3773,92.426,92.2211,92.3089,73694.0
2024-11-12 10:00:00,94.56,94.68,94.55,94.65,91791.0,92.2894,92.4065,92.2797,92.3773,91791.0
2024-11-12 10:05:00,94.64,94.65,94.47,94.56,133853.0,92.3675,92.3773,92.2016,92.2894,133853.0
2024-11-12 10:10:00,94.55,94.57,94.35,94.42,65321.0,92.2797,92.2992,92.0845,92.1528,65321.0
2024-11-12 10:15:00,94.42,94.49,94.34,94.49,65986.0,92.1528,92.2211,92.0747,92.2211,65986.0
2024-11-12 10:20:00,94.49,94.55,94.43,94.52,46056.0,92.2211,92.2797,92.1625,92.2504,46056.0
2024-11-12 10:25:00,94.52,94.53,94.42,94.47,34818.0,92.2504,92.2601,92.1528,92.2016,34818.0
2024-11-12 10:30:00,94.46,94.48,94.35,94.45,49955.0,92.1918,92.2113,92.0845,92.1821,49955.0
2024-11-12 10:35:00,94.45,94.53,94.42,94.47,66268.0,92.1821,92.2601,92.1528,92.2016,66268.0
2024-11-12 10:40:00,94.46,94.5,94.25,94.25,58826.0,92.1918,92.2309,91.9869,91.9869,58826.0
2024-11-12 10:45:00,94.26,94.29,94.22,94.26,89950.0,91.9966,92.0259,91.9576,91.9966,89950.0
2024-11-12 10:50:00,94.26,94.26,94.12,94.14,100832.0,91.9966,91.9966,91.86,91.8795,100832.0
2024-11-12 10:55:00,94.13,94.25,94.1,94.18,66335.0,91.8697,91.9869,91.8405,91.9185,66335.0
2024-11-12 11:00:00,94.19,94.19,94.01,94.08,86327.0,91.9283,91.9283,91.7526,91.8209,86327.0
2024-11-12 11:05:00,94.07,94.08,93.97,93.99,119042.0,91.8112,91.8209,91.7136,91.7331,119042.0
2024-11-12 11:10:00,94.02,94.06,93.94,93.97,167453.0,91.7624,91.8014,91.6843,91.7136,167453.0
2024-11-12 11:15:00,93.97,94.05,93.94,93.97,104719.0,91.7136,91.7917,91.6843,91.7136,104719.0
2024-11-12 11:20:00,93.95,93.99,93.87,93.98,106964.0,91.6941,91.7331,91.616,91.7233,106964.0
2024-11-12 11:25:00,93.98,94.08,93.97,94.05,97585.0,91.7233,91.8209,91.7136,91.7917,97585.0
2024-11-12 11:30:00,94.05,94.14,94.04,94.14,115847.0,91.7917,91.8795,91.7819,91.8795,115847.0
2024-11-12 11:35:00,94.14,94.2,94.0,94.04,80910.0,91.8795,91.9381,91.7429,91.7819,80910.0
2024-11-12 11:40:00,94.05,94.12,94.03,94.11,96914.0,91.7917,91.86,91.7721,91.8502,96914.0
2024-11-12 11:45:00,94.11,94.14,94.02,94.03,72102.0,91.8502,91.8795,91.7624,91.7721,72102.0
2024-11-12 11:50:00,94.03,94.11,94.02,94.06,52310.0,91.7721,91.8502,91.7624,91.8014,52310.0
2024-11-12 11:55:00,94.07,94.11,94.03,94.04,69554.0,91.8112,91.8502,91.7721,91.7819,69554.0
2024-11-12 12:00:00,94.05,94.16,94.04,94.15,28892.0,91.7917,91.899,91.7819,91.8893,28892.0
2024-11-12 12:05:00,94.14,94.22,94.14,94.21,40506.0,91.8795,91.9576,91.8795,91.9478,40506.0
2024-11-12 12:10:00,94.21,94.23,94.14,94.17,35934.0,91.9478,91.9673,91.8795,91.9088,35934.0
2024-11-12 12:15:00,94.18,94.22,94.06,94.1,55965.0,91.9185,91.9576,91.8014,91.8405,55965.0
2024-11-12 12:20:00,94.09,94.1,94.0,94.03,250986.0,91.8307,91.8405,91.7429,91.7721,250986.0
2024-11-12 12:25:00,94.03,94.07,94.0,94.01,48705.0,91.7721,91.8112,91.7429,91.7526,48705.0
2024-11-12 12:30:00,94.01,94.05,93.96,94.05,39339.0,91.7526,91.7917,91.7038,91.7917,39339.0
2024-11-12 12:35:00,94.05,94.06,94.0,94.02,30397.0,91.7917,91.8014,91.7429,91.7624,30397.0
2024-11-12 12:40:00,94.01,94.01,93.92,93.98,76584.0,91.7526,91.7526,91.6648,91.7233,76584.0
2024-11-12 12:45:00,93.98,94.01,93.93,93.94,31137.0,91.7233,91.7526,91.6745,91.6843,31137.0
2024-11-12 12:50:00,93.93,94.04,93.92,94.03,38443.0,91.6745,91.7819,91.6648,91.7721,38443.0
2024-11-12 12:55:00,94.03,94.03,93.88,93.89,71856.0,91.7721,91.7721,91.6257,91.6355,71856.0
2024-11-12 13:00:00,93.89,93.89,93.81,93.81,69589.0,91.6355,91.6355,91.5574,91.5574,69589.0
2024-11-12 13:05:00,93.82,93.88,93.81,93.84,65922.0,91.5672,91.6257,91.5574,91.5867,65922.0
2024-11-12 13:10:00,93.85,93.88,93.84,93.84,50491.0,91.5965,91.6257,91.5867,91.5867,50491.0
2024-11-12 13:15:00,93.85,93.91,93.82,93.88,63218.0,91.5965,91.655,91.5672,91.6257,63218.0
2024-11-12 13:20:00,93.88,93.89,93.75,93.76,63870.0,91.6257,91.6355,91.4989,91.5086,63870.0
2024-11-12 13:25:00,93.76,93.77,93.67,93.73,56040.0,91.5086,91.5184,91.4208,91.4793,56040.0
2024-11-12 13:30:00,93.73,93.83,93.73,93.83,41028.0,91.4793,91.5769,91.4793,91.5769,41028.0
2024-11-12 13:35:00,93.82,93.88,93.82,93.84,23656.0,91.5672,91.6257,91.5672,91.5867,23656.0
2024-11-12 13:40:00,93.84,93.89,93.83,93.88,42233.0,91.5867,91.6355,91.5769,91.6257,42233.0
2024-11-12 13:45:00,93.87,93.9,93.83,93.86,35086.0,91.616,91.6453,91.5769,91.6062,35086.0
2024-11-12 13:50:00,93.87,93.94,93.84,93.87,21166.0,91.616,91.6843,91.5867,91.616,21166.0
2024-11-12 13:55:00,93.87,93.99,93.86,93.94,37236.0,91.616,91.7331,91.6062,91.6843,37236.0
2024-11-12 14:00:00,93.93,94.06,93.93,94.01,30352.0,91.6745,91.8014,91.6745,91.7526,30352.0
2024-11-12 14:05:00,94.0,94.08,93.99,94.05,68722.0,91.7429,91.8209,91.7331,91.7917,68722.0
2024-11-12 14:10:00,94.04,94.04,93.99,94.04,22855.0,91.7819,91.7819,91.7331,91.7819,22855.0
2024-11-12 14:15:00,94.03,94.08,94.02,94.06,32919.0,91.7721,91.8209,91.7624,91.8014,32919.0
2024-11-12 14:20:00,94.06,94.09,94.01,94.08,48140.0,91.8014,91.8307,91.7526,91.8209,48140.0
2024-11-12 14:25:00,94.08,94.09,94.04,94.05,51179.0,91.8209,91.8307,91.7819,91.7917,51179.0
2024-11-12 14:30:00,94.05,94.11,94.04,94.09,47411.0,91.7917,91.8502,91.7819,91.8307,47411.0
2024-11-12 14:35:00,94.09,94.09,94.03,94.04,29266.0,91.8307,91.8307,91.7721,91.7819,29266.0
2024-11-12 14:40:00,94.05,94.11,94.03,94.05,20554.0,91.7917,91.8502,91.7721,91.7917,20554.0
2024-11-12 14:45:00,94.05,94.07,94.01,94.02,34889.0,91.7917,91.8112,91.7526,91.7624,34889.0
2024-11-12 14:50:00,94.02,94.05,93.99,94.04,22650.0,91.7624,91.7917,91.7331,91.7819,22650.0
2024-11-12 14:55:00,94.03,94.08,94.02,94.06,24625.0,91.7721,91.8209,91.7624,91.8014,24625.0
2024-11-12 15:00:00,94.06,94.1,94.05,94.09,46731.0,91.8014,91.8405,91.7917,91.8307,46731.0
2024-11-12 15:05:00,94.09,94.17,94.08,94.16,60863.0,91.8307,91.9088,91.8209,91.899,60863.0
2024-11-12 15:10:00,94.16,94.18,94.12,94.15,66125.0,91.899,91.9185,91.86,91.8893,66125.0
2024-11-12 15:15:00,94.15,94.17,94.03,94.06,92815.0,91.8893,91.9088,91.7721,91.8014,92815.0
2024-11-12 15:20:00,94.06,94.07,94.03,94.06,79753.0,91.8014,91.8112,91.7721,91.8014,79753.0
2024-11-12 15:25:00,94.06,94.07,94.02,94.04,80573.0,91.8014,91.8112,91.7624,91.7819,80573.0
2024-11-12 15:30:00,94.04,94.06,93.98,94.03,63672.0,91.7819,91.8014,91.7233,91.7721,63672.0
2024-11-12 15:35:00,94.03,94.07,93.96,94.05,80651.0,91.7721,91.8112,91.7038,91.7917,80651.0
2024-11-12 15:40:00,94.05,94.05,93.97,94.01,139755.0,91.7917,91.7917,91.7136,91.7526,139755.0
2024-11-12 15:45:00,94.0,94.0,93.93,93.93,211822.0,91.7429,91.7429,91.6745,91.6745,211822.0
2024-11-12 15:50:00,93.92,93.96,93.83,93.84,347358.0,91.6648,91.7038,91.5769,91.5867,347358.0
2024-11-12 15:55:00,93.84,93.85,93.75,93.79,747721.0,91.5867,91.5965,91.4989,91.5379,747721.0
2024-11-13 09:30:00,93.91,94.27,93.81,93.83,394194.0,91.655,92.0064,91.5574,91.5769,394194.0
2024-11-13 09:35:00,93.83,93.93,93.58,93.9,231490.0,91.5769,91.6745,91.3329,91.6453,231490.0
2024-11-13 09:40:00,93.89,93.89,93.42,93.62,185854.0,91.6355,91.6355,91.1768,91.372,185854.0
2024-11-13 09:45:00,93.65,93.65,93.31,93.37,131315.0,91.4013,91.4013,91.0694,91.128,131315.0
2024-11-13 09:50:00,93.37,93.38,92.93,92.98,217641.0,91.128,91.1377,90.6986,90.7474,217641.0
2024-11-13 09:55:00,92.97,93.16,92.95,93.11,147410.0,90.7376,90.923,90.7181,90.8742,147410.0
2024-11-13 10:00:00,93.11,93.25,93.01,93.22,132825.0,90.8742,91.0109,90.7766,90.9816,132825.0
2024-11-13 10:05:00,93.21,93.28,93.13,93.28,126669.0,90.9718,91.0401,90.8937,91.0401,126669.0
2024-11-13 10:10:00,93.28,93.43,93.25,93.27,59331.0,91.0401,91.1865,91.0109,91.0304,59331.0
2024-11-13 10:15:00,93.29,93.48,93.27,93.39,61609.0,91.0499,91.2353,91.0304,91.1475,61609.0
2024-11-13 10:20:00,93.39,93.4,93.28,93.31,45977.0,91.1475,91.1573,91.0401,91.0694,45977.0
2024-11-13 10:25:00,93.31,93.41,93.24,93.29,64609.0,91.0694,91.167,91.0011,91.0499,64609.0
2024-11-13 10:30:00,93.28,93.34,93.11,93.15,193817.0,91.0401,91.0987,90.8742,90.9133,193817.0
2024-11-13 10:35:00,93.16,93.18,93.09,93.14,57521.0,90.923,90.9425,90.8547,90.9035,57521.0
2024-11-13 10:40:00,93.12,93.25,93.06,93.22,107346.0,90.884,91.0109,90.8254,90.9816,107346.0
2024-11-13 10:45:00,93.22,93.51,93.18,93.5,69204.0,90.9816,91.2646,90.9425,91.2549,69204.0
2024-11-13 10:50:00,93.49,93.6,93.45,93.59,111181.0,91.2451,91.3525,91.2061,91.3427,111181.0
2024-11-13 10:55:00,93.58,93.63,93.44,93.45,174050.0,91.3329,91.3817,91.1963,91.2061,174050.0
2024-11-13 11:00:00,93.45,93.51,93.39,93.48,124115.0,91.2061,91.2646,91.1475,91.2353,124115.0
2024-11-13 11:05:00,93.48,93.72,93.46,93.72,60466.0,91.2353,91.4696,91.2158,91.4696,60466.0
2024-11-13 11:10:00,93.72,93.83,93.69,93.8,152577.0,91.4696,91.5769,91.4403,91.5477,152577.0
2024-11-13 11:15:00,93.79,93.85,93.75,93.84,212869.0,91.5379,91.5965,91.4989,91.5867,212869.0
2024-11-13 11:20:00,93.84,94.0,93.83,93.9,105714.0,91.5867,91.7429,91.5769,91.6453,105714.0
2024-11-13 11:25:00,93.89,94.07,93.88,94.04,103340.0,91.6355,91.8112,91.6257,91.7819,103340.0
2024-11-13 11:30:00,94.04,94.09,93.98,94.07,85317.0,91.7819,91.8307,91.7233,91.8112,85317.0
2024-11-13 11:35:00,94.06,94.1,93.96,94.09,84713.0,91.8014,91.8405,91.7038,91.8307,84713.0
2024-11-13 11:40:00,94.09,94.24,94.09,94.23,76142.0,91.8307,91.9771,91.8307,91.9673,76142.0
2024-11-13 11:45:00,94.23,94.27,94.17,94.18,76177.0,91.9673,92.0064,91.9088,91.9185,76177.0
2024-11-13 11:50:00,94.18,94.18,94.05,94.09,38050.0,91.9185,91.9185,91.7917,91.8307,38050.0
2024-11-13 11:55:00,94.08,94.17,94.03,94.17,59702.0,91.8209,91.9088,91.7721,91.9088,59702.0
2024-11-13 12:00:00,94.17,94.23,94.15,94.22,60161.0,91.9088,91.9673,91.8893,91.9576,60161.0
2024-11-13 12:05:00,94.23,94.32,94.22,94.29,67390.0,91.9673,92.0552,91.9576,92.0259,67390.0
2024-11-13 12:10:00,94.29,94.38,94.28,94.34,39806.0,92.0259,92.1137,92.0161,92.0747,39806.0
2024-11-13 12:15:00,94.34,94.41,94.32,94.38,64891.0,92.0747,92.143,92.0552,92.1137,64891.0
2024-11-13 12:20:00,94.38,94.39,94.33,94.38,40926.0,92.1137,92.1235,92.0649,92.1137,40926.0
2024-11-13 12:25:00,94.38,94.42,94.34,94.41,75631.0,92.1137,92.1528,92.0747,92.143,75631.0
2024-11-13 12:30:00,94.42,94.47,94.4,94.47,74318.0,92.1528,92.2016,92.1333,92.2016,74318.0
2024-11-13 12:35:00,94.47,94.6,94.45,94.54,76997.0,92.2016,92.3285,92.1821,92.2699,76997.0
2024-11-13 12:40:00,94.54,94.57,94.51,94.56,94502.0,92.2699,92.2992,92.2406,92.2894,94502.0
2024-11-13 12:45:00,94.56,94.67,94.55,94.65,61545.0,92.2894,92.3968,92.2797,92.3773,61545.0
2024-11-13 12:50:00,94.66,94.67,94.57,94.6,130743.0,92.387,92.3968,92.2992,92.3285,130743.0
2024-11-13 12:55:00,94.61,94.63,94.56,94.58,102642.0,92.3382,92.3577,92.2894,92.3089,102642.0
2024-11-13 13:00:00,94.58,94.73,94.56,94.73,94433.0,92.3089,92.4553,92.2894,92.4553,94433.0
2024-11-13 13:05:00,94.72,94.77,94.67,94.74,79991.0,92.4456,92.4944,92.3968,92.4651,79991.0
2024-11-13 13:10:00,94.75,94.76,94.63,94.69,58695.0,92.4748,92.4846,92.3577,92.4163,58695.0
2024-11-13 13:15:00,94.68,94.7,94.59,94.69,152603.0,92.4065,92.426,92.3187,92.4163,152603.0
2024-11-13 13:20:00,94.69,94.71,94.63,94.64,51509.0,92.4163,92.4358,92.3577,92.3675,51509.0
2024-11-13 13:25:00,94.65,94.78,94.64,94.74,67974.0,92.3773,92.5041,92.3675,92.4651,67974.0
2024-11-13 13:30:00,94.74,94.85,94.73,94.84,72639.0,92.4651,92.5724,92.4553,92.5627,72639.0
2024-11-13 13:35:00,94.84,94.87,94.74,94.79,40265.0,92.5627,92.592,92.4651,92.5139,40265.0
2024-11-13 13:40:00,94.79,94.83,94.76,94.82,67128.0,92.5139,92.5529,92.4846,92.5432,67128.0
2024-11-13 13:45:00,94.81,94.83,94.68,94.69,69820.0,92.5334,92.5529,92.4065,92.4163,69820.0
2024-11-13 13:50:00,94.69,94.84,94.69,94.84,50101.0,92.4163,92.5627,92.4163,92.5627,50101.0
2024-11-13 13:55:00,94.84,94.87,94.8,94.81,70851.0,92.5627,92.592,92.5236,92.5334,70851.0
2024-11-13 14:00:00,94.81,94.83,94.75,94.81,51130.0,92.5334,92.5529,92.4748,92.5334,51130.0
2024-11-13 14:05:00,94.81,94.9,94.8,94.88,51751.0,92.5334,92.6212,92.5236,92.6017,51751.0
2024-11-13 14:10:00,94.87,94.88,94.79,94.87,96948.0,92.592,92.6017,92.5139,92.592,96948.0
2024-11-13 14:15:00,94.87,94.9,94.79,94.83,56811.0,92.592,92.6212,92.5139,92.5529,56811.0
2024-11-13 14:20:00,94.83,94.86,94.76,94.84,41440.0,92.5529,92.5822,92.4846,92.5627,41440.0
2024-11-13 14:25:00,94.84,94.86,94.72,94.73,49117.0,92.5627,92.5822,92.4456,92.4553,49117.0
2024-11-13 14:30:00,94.72,94.81,94.69,94.78,100422.0,92.4456,92.5334,92.4163,92.5041,100422.0
2024-11-13 14:35:00,94.77,94.82,94.74,94.75,61298.0,92.4944,92.5432,92.4651,92.4748,61298.0
2024-11-13 14:40:00,94.76,94.76,94.66,94.69,244467.0,92.4846,92.4846,92.387,92.4163,244467.0
2024-11-13 14:45:00,94.68,94.81,94.66,94.76,100126.0,92.4065,92.5334,92.387,92.4846,100126.0
2024-11-13 14:50:00,94.76,94.78,94.7,94.72,50603.0,92.4846,92.5041,92.426,92.4456,50603.0
2024-11-13 14:55:00,94.71,94.77,94.68,94.69,52042.0,92.4358,92.4944,92.4065,92.4163,52042.0
2024-11-13 15:00:00,94.69,94.74,94.59,94.66,78970.0,92.4163,92.4651,92.3187,92.387,78970.0
2024-11-13 15:05:00,94.66,94.67,94.58,94.66,79773.0,92.387,92.3968,92.3089,92.387,79773.0
2024-11-13 15:10:00,94.66,94.74,94.63,94.73,90294.0,92.387,92.4651,92.3577,92.4553,90294.0
2024-11-13 15:15:00,94.73,94.77,94.7,94.75,56874.0,92.4553,92.4944,92.426,92.4748,56874.0
2024-11-13 15:20:00,94.74,94.83,94.74,94.8,74935.0,92.4651,92.5529,92.4651,92.5236,74935.0
2024-11-13 15:25:00,94.79,94.8,94.69,94.72,85091.0,92.5139,92.5236,92.4163,92.4456,85091.0
2024-11-13 15:30:00,94.73,94.77,94.7,94.77,116249.0,92.4553,92.4944,92.426,92.4944,116249.0
2024-11-13 15:35:00,94.77,94.8,94.67,94.76,98693.0,92.4944,92.5236,92.3968,92.4846,98693.0
2024-11-13 15:40:00,94.76,94.81,94.68,94.69,113919.0,92.4846,92.5334,92.4065,92.4163,113919.0
2024-11-13 15:45:00,94.7,94.71,94.61,94.65,177977.0,92.426,92.4358,92.3382,92.3773,177977.0
2024-11-13 15:50:00,94.64,94.66,94.52,94.53,490977.0,92.3675,92.387,92.2504,92.2601,490977.0
2024-11-13 15:55:00,94.53,94.59,94.48,94.54,1083549.0,92.2601,92.3187,92.2113,92.2699,1083549.0
2024-11-14 09:30:00,95.14,95.18,94.94,95.08,501537.0,92.8555,92.8945,92.6603,92.7969,501537.0
2024-11-14 09:35:00,95.08,95.08,94.79,94.81,243354.0,92.7969,92.7969,92.5139,92.5334,243354.0
2024-11-14 09:40:00,94.81,94.95,94.7,94.88,89757.0,92.5334,92.67,92.426,92.6017,89757.0
2024-11-14 09:45:00,94.87,95.11,94.83,95.11,134806.0,92.592,92.8262,92.5529,92.8262,134806.0
2024-11-14 09:50:00,95.12,95.15,94.98,95.08,77750.0,92.836,92.8652,92.6993,92.7969,77750.0
2024-11-14 09:55:00,95.06,95.06,94.91,94.94,65754.0,92.7774,92.7774,92.631,92.6603,65754.0
2024-11-14 10:00:00,94.93,95.08,94.85,94.97,154226.0,92.6505,92.7969,92.5724,92.6896,154226.0
2024-11-14 10:05:00,94.98,95.06,94.84,94.86,50980.0,92.6993,92.7774,92.5627,92.5822,50980.0
2024-11-14 10:10:00,94.87,94.87,94.78,94.87,66804.0,92.592,92.592,92.5041,92.592,66804.0
2024-11-14 10:15:00,94.87,94.96,94.81,94.91,53988.0,92.592,92.6798,92.5334,92.631,53988.0
2024-11-14 10:20:00,94.9,94.95,94.83,94.88,40442.0,92.6212,92.67,92.5529,92.6017,40442.0
2024-11-14 10:25:00,94.87,94.96,94.8,94.91,31348.0,92.592,92.6798,92.5236,92.631,31348.0
2024-11-14 10:30:00,94.91,94.91,94.8,94.89,43938.0,92.631,92.631,92.5236,92.6115,43938.0
2024-11-14 10:35:00,94.89,94.92,94.75,94.77,40086.0,92.6115,92.6408,92.4748,92.4944,40086.0
2024-11-14 10:40:00,94.77,94.91,94.73,94.81,95110.0,92.4944,92.631,92.4553,92.5334,95110.0
2024-11-14 10:45:00,94.81,94.83,94.72,94.74,59701.0,92.5334,92.5529,92.4456,92.4651,59701.0
2024-11-14 10:50:00,94.73,94.73,94.57,94.59,55664.0,92.4553,92.4553,92.2992,92.3187,55664.0
2024-11-14 10:55:00,94.59,94.7,94.58,94.63,151752.0,92.3187,92.426,92.3089,92.3577,151752.0
2024-11-14 11:00:00,94.65,94.82,94.65,94.69,115023.0,92.3773,92.5432,92.3773,92.4163,115023.0
2024-11-14 11:05:00,94.7,94.84,94.69,94.79,58023.0,92.426,92.5627,92.4163,92.5139,58023.0
2024-11-14 11:10:00,94.78,94.79,94.67,94.78,52720.0,92.5041,92.5139,92.3968,92.5041,52720.0
2024-11-14 11:15:00,94.77,94.84,94.73,94.78,41640.0,92.4944,92.5627,92.4553,92.5041,41640.0
2024-11-14 11:20:00,94.76,94.82,94.73,94.76,91124.0,92.4846,92.5432,92.4553,92.4846,91124.0
2024-11-14 11:25:00,94.77,94.81,94.7,94.7,57927.0,92.4944,92.5334,92.426,92.426,57927.0
2024-11-14 11:30:00,94.71,94.77,94.69,94.75,115913.0,92.4358,92.4944,92.4163,92.4748,115913.0
2024-11-14 11:35:00,94.75,94.76,94.63,94.73,70516.0,92.4748,92.4846,92.3577,92.4553,70516.0
2024-11-14 11:40:00,94.73,94.75,94.63,94.64,117245.0,92.4553,92.4748,92.3577,92.3675,117245.0
2024-11-14 11:45:00,94.64,94.66,94.56,94.63,46801.0,92.3675,92.387,92.2894,92.3577,46801.0
2024-11-14 11:50:00,94.63,94.65,94.53,94.55,20757.0,92.3577,92.3773,92.2601,92.2797,20757.0
2024-11-14 11:55:00,94.54,94.62,94.53,94.59,42418.0,92.2699,92.348,92.2601,92.3187,42418.0
2024-11-14 12:00:00,94.59,94.62,94.49,94.5,68838.0,92.3187,92.348,92.2211,92.2309,68838.0
2024-11-14 12:05:00,94.5,94.5,94.38,94.38,178451.0,92.2309,92.2309,92.1137,92.1137,178451.0
2024-11-14 12:10:00,94.39,94.46,94.37,94.38,81144.0,92.1235,92.1918,92.104,92.1137,81144.0
2024-11-14 12:15:00,94.37,94.38,94.29,94.33,87797.0,92.104,92.1137,92.0259,92.0649,87797.0
2024-11-14 12:20:00,94.33,94.38,94.31,94.36,31827.0,92.0649,92.1137,92.0454,92.0942,31827.0
2024-11-14 12:25:00,94.36,94.45,94.36,94.4,45226.0,92.0942,92.1821,92.0942,92.1333,45226.0
2024-11-14 12:30:00,94.41,94.46,94.26,94.33,50256.0,92.143,92.1918,91.9966,92.0649,50256.0
2024-11-14 12:35:00,94.34,94.39,94.32,94.37,56325.0,92.0747,92.1235,92.0552,92.104,56325.0
2024-11-14 12:40:00,94.36,94.41,94.36,94.38,35454.0,92.0942,92.143,92.0942,92.1137,35454.0
2024-11-14 12:45:00,94.38,94.38,94.29,94.35,90291.0,92.1137,92.1137,92.0259,92.0845,90291.0
2024-11-14 12:50:00,94.34,94.47,94.34,94.47,146133.0,92.0747,92.2016,92.0747,92.2016,146133.0
2024-11-14 12:55:00,94.47,94.48,94.44,94.45,47542.0,92.2016,92.2113,92.1723,92.1821,47542.0
2024-11-14 13:00:00,94.45,94.52,94.44,94.48,78750.0,92.1821,92.2504,92.1723,92.2113,78750.0
2024-11-14 13:05:00,94.47,94.54,94.45,94.54,43503.0,92.2016,92.2699,92.1821,92.2699,43503.0
2024-11-14 13:10:00,94.54,94.55,94.46,94.47,44044.0,92.2699,92.2797,92.1918,92.2016,44044.0
2024-11-14 13:15:00,94.47,94.5,94.41,94.45,78838.0,92.2016,92.2309,92.143,92.1821,78838.0
2024-11-14 13:20:00,94.45,94.47,94.42,94.45,59586.0,92.1821,92.2016,92.1528,92.1821,59586.0
2024-11-14 13:25:00,94.45,94.5,94.4,94.4,69945.0,92.1821,92.2309,92.1333,92.1333,69945.0
2024-11-14 13:30:00,94.4,94.47,94.38,94.46,31894.0,92.1333,92.2016,92.1137,92.1918,31894.0
2024-11-14 13:35:00,94.46,94.52,94.44,94.5,47304.0,92.1918,92.2504,92.1723,92.2309,47304.0
2024-11-14 13:40:00,94.5,94.57,94.49,94.56,41247.0,92.2309,92.2992,92.2211,92.2894,41247.0
2024-11-14 13:45:00,94.56,94.56,94.48,94.51,29028.0,92.2894,92.2894,92.2113,92.2406,29028.0
2024-11-14 13:50:00,94.51,94.54,94.5,94.54,39815.0,92.2406,92.2699,92.2309,92.2699,39815.0
2024-11-14 13:55:00,94.54,94.55,94.43,94.45,32971.0,92.2699,92.2797,92.1625,92.1821,32971.0
2024-11-14 14:00:00,94.45,94.57,94.43,94.55,100175.0,92.1821,92.2992,92.1625,92.2797,100175.0
2024-11-14 14:05:00,94.54,94.61,94.54,94.59,41444.0,92.2699,92.3382,92.2699,92.3187,41444.0
2024-11-14 14:10:00,94.59,94.66,94.58,94.65,48959.0,92.3187,92.387,92.3089,92.3773,48959.0
2024-11-14 14:15:00,94.66,94.67,94.55,94.6,126145.0,92.387,92.3968,92.2797,92.3285,126145.0
2024-11-14 14:20:00,94.59,94.69,94.59,94.67,51045.0,92.3187,92.4163,92.3187,92.3968,51045.0
2024-11-14 14:25:00,94.67,94.68,94.61,94.63,57615.0,92.3968,92.4065,92.3382,92.3577,57615.0
2024-11-14 14:30:00,94.62,94.67,94.61,94.65,33009.0,92.348,92.3968,92.3382,92.3773,33009.0
2024-11-14 14:35:00,94.64,94.73,94.64,94.73,26830.0,92.3675,92.4553,92.3675,92.4553,26830.0
2024-11-14 14:40:00,94.72,94.75,94.68,94.73,45765.0,92.4456,92.4748,92.4065,92.4553,45765.0
2024-11-14 14:45:00,94.74,94.76,94.71,94.73,46749.0,92.4651,92.4846,92.4358,92.4553,46749.0
2024-11-14 14:50:00,94.74,94.81,94.74,94.81,36091.0,92.4651,92.5334,92.4651,92.5334,36091.0
2024-11-14 14:55:00,94.81,94.84,94.75,94.77,59835.0,92.5334,92.5627,92.4748,92.4944,59835.0
2024-11-14 15:00:00,94.76,94.77,94.6,94.62,148988.0,92.4846,92.4944,92.3285,92.348,148988.0
2024-11-14 15:05:00,94.63,94.64,94.5,94.55,85328.0,92.3577,92.3675,92.2309,92.2797,85328.0
2024-11-14 15:10:00,94.54,94.69,94.54,94.64,97106.0,92.2699,92.4163,92.2699,92.3675,97106.0
2024-11-14 15:15:00,94.65,94.79,94.65,94.78,68560.0,92.3773,92.5139,92.3773,92.5041,68560.0
2024-11-14 15:20:00,94.77,94.82,94.75,94.81,114955.0,92.4944,92.5432,92.4748,92.5334,114955.0
2024-11-14 15:25:00,94.81,94.86,94.79,94.84,57576.0,92.5334,92.5822,92.5139,92.5627,57576.0
2024-11-14 15:30:00,94.84,94.86,94.72,94.76,154813.0,92.5627,92.5822,92.4456,92.4846,154813.0
2024-11-14 15:35:00,94.76,94.89,94.75,94.84,74725.0,92.4846,92.6115,92.4748,92.5627,74725.0
2024-11-14 15:40:00,94.84,94.85,94.77,94.84,86894.0,92.5627,92.5724,92.4944,92.5627,86894.0
2024-11-14 15:45:00,94.84,94.89,94.78,94.81,106360.0,92.5627,92.6115,92.5041,92.5334,106360.0
2024-11-14 15:50:00,94.81,94.89,94.8,94.85,173395.0,92.5334,92.6115,92.5236,92.5724,173395.0
2024-11-14 15:55:00,94.84,94.94,94.79,94.92,576467.0,92.5627,92.6603,92.5139,92.6408,576467.0
2024-11-15 09:30:00,94.78,95.24,94.7,94.97,507008.0,92.5041,92.9531,92.426,92.6896,507008.0
2024-11-15 09:35:00,94.96,95.36,94.93,95.34,219272.0,92.6798,93.0702,92.6505,93.0507,219272.0
2024-11-15 09:40:00,95.34,95.6,95.34,95.52,174699.0,93.0507,93.3044,93.0507,93.2264,174699.0
2024-11-15 09:45:00,95.51,95.69,95.51,95.66,182186.0,93.2166,93.3923,93.2166,93.363,182186.0
2024-11-15 09:50:00,95.65,95.65,95.43,95.53,285533.0,93.3532,93.3532,93.1385,93.2361,285533.0
2024-11-15 09:55:00,95.52,95.61,95.44,95.46,99503.0,93.2264,93.3142,93.1483,93.1678,99503.0
2024-11-15 10:00:00,95.46,95.46,95.26,95.28,97418.0,93.1678,93.1678,92.9726,92.9921,97418.0
2024-11-15 10:05:00,95.28,95.35,95.18,95.28,220307.0,92.9921,93.0604,92.8945,92.9921,220307.0
2024-11-15 10:10:00,95.28,95.39,95.24,95.39,72620.0,92.9921,93.0995,92.9531,93.0995,72620.0
2024-11-15 10:15:00,95.39,95.45,95.31,95.45,62844.0,93.0995,93.158,93.0214,93.158,62844.0
2024-11-15 10:20:00,95.45,95.45,95.31,95.35,111670.0,93.158,93.158,93.0214,93.0604,111670.0
2024-11-15 10:25:00,95.36,95.37,95.23,95.33,79640.0,93.0702,93.08,92.9433,93.0409,79640.0
2024-11-15 10:30:00,95.33,95.33,95.12,95.16,76437.0,93.0409,93.0409,92.836,92.875,76437.0
2024-11-15 10:35:00,95.16,95.21,95.04,95.12,75373.0,92.875,92.9238,92.7579,92.836,75373.0
2024-11-15 10:40:00,95.13,95.17,95.02,95.09,68985.0,92.8457,92.8848,92.7384,92.8067,68985.0
2024-11-15 10:45:00,95.1,95.21,95.09,95.12,87913.0,92.8164,92.9238,92.8067,92.836,87913.0
2024-11-15 10:50:00,95.13,95.25,95.1,95.23,191810.0,92.8457,92.9628,92.8164,92.9433,191810.0
2024-11-15 10:55:00,95.24,95.26,95.09,95.14,71438.0,92.9531,92.9726,92.8067,92.8555,71438.0
2024-11-15 11:00:00,95.14,95.16,95.07,95.12,60403.0,92.8555,92.875,92.7872,92.836,60403.0
2024-11-15 11:05:00,95.13,95.14,95.08,95.09,43404.0,92.8457,92.8555,92.7969,92.8067,43404.0
2024-11-15 11:10:00,95.09,95.29,95.09,95.23,78043.0,92.8067,93.0019,92.8067,92.9433,78043.0
2024-11-15 11:15:00,95.23,95.26,94.96,94.98,357388.0,92.9433,92.9726,92.6798,92.6993,357388.0
2024-11-15 11:20:00,94.98,94.98,94.85,94.94,107764.0,92.6993,92.6993,92.5724,92.6603,107764.0
2024-11-15 11:25:00,94.94,94.94,94.84,94.88,97586.0,92.6603,92.6603,92.5627,92.6017,97586.0
2024-11-15 11:30:00,94.88,94.9,94.69,94.7,121507.0,92.6017,92.6212,92.4163,92.426,121507.0
2024-11-15 11:35:00,94.69,94.69,94.51,94.53,236261.0,92.4163,92.4163,92.2406,92.2601,236261.0
2024-11-15 11:40:00,94.53,94.61,94.47,94.58,172053.0,92.2601,92.3382,92.2016,92.3089,172053.0
2024-11-15 11:45:00,94.58,94.79,94.57,94.75,103547.0,92.3089,92.5139,92.2992,92.4748,103547.0
2024-11-15 11:50:00,94.76,94.86,94.71,94.85,145532.0,92.4846,92.5822,92.4358,92.5724,145532.0
2024-11-15 11:55:00,94.84,94.89,94.8,94.88,42204.0,92.5627,92.6115,92.5236,92.6017,42204.0
2024-11-15 12:00:00,94.87,94.88,94.7,94.71,52256.0,92.592,92.6017,92.426,92.4358,52256.0
2024-11-15 12:05:00,94.71,94.74,94.66,94.67,123495.0,92.4358,92.4651,92.387,92.3968,123495.0
2024-11-15 12:10:00,94.67,94.7,94.56,94.7,267250.0,92.3968,92.426,92.2894,92.426,267250.0
2024-11-15 12:15:00,94.7,94.71,94.65,94.66,139546.0,92.426,92.4358,92.3773,92.387,139546.0
2024-11-15 12:20:00,94.65,94.69,94.63,94.64,41386.0,92.3773,92.4163,92.3577,92.3675,41386.0
2024-11-15 12:25:00,94.64,94.65,94.57,94.57,84298.0,92.3675,92.3773,92.2992,92.2992,84298.0
2024-11-15 12:30:00,94.57,94.58,94.39,94.48,330719.0,92.2992,92.3089,92.1235,92.2113,330719.0
2024-11-15 12:35:00,94.48,94.5,94.42,94.47,104126.0,92.2113,92.2309,92.1528,92.2016,104126.0
2024-11-15 12:40:00,94.47,94.49,94.39,94.47,131782.0,92.2016,92.2211,92.1235,92.2016,131782.0
2024-11-15 12:45:00,94.47,94.54,94.46,94.53,48268.0,92.2016,92.2699,92.1918,92.2601,48268.0
2024-11-15 12:50:00,94.52,94.62,94.5,94.61,48352.0,92.2504,92.348,92.2309,92.3382,48352.0
2024-11-15 12:55:00,94.6,94.78,94.6,94.73,78460.0,92.3285,92.5041,92.3285,92.4553,78460.0
2024-11-15 13:00:00,94.73,94.78,94.65,94.67,134408.0,92.4553,92.5041,92.3773,92.3968,134408.0
2024-11-15 13:05:00,94.68,94.73,94.67,94.69,46554.0,92.4065,92.4553,92.3968,92.4163,46554.0
2024-11-15 13:10:00,94.68,94.74,94.67,94.72,79204.0,92.4065,92.4651,92.3968,92.4456,79204.0
2024-11-15 13:15:00,94.72,94.76,94.67,94.69,32798.0,92.4456,92.4846,92.3968,92.4163,32798.0
2024-11-15 13:20:00,94.69,94.74,94.67,94.68,32150.0,92.4163,92.4651,92.3968,92.4065,32150.0
2024-11-15 13:25:00,94.67,94.74,94.66,94.73,30989.0,92.3968,92.4651,92.387,92.4553,30989.0
2024-11-15 13:30:00,94.73,94.73,94.65,94.66,43074.0,92.4553,92.4553,92.3773,92.387,43074.0
2024-11-15 13:35:00,94.66,94.68,94.54,94.62,53140.0,92.387,92.4065,92.2699,92.348,53140.0
2024-11-15 13:40:00,94.62,94.63,94.57,94.61,55984.0,92.348,92.3577,92.2992,92.3382,55984.0
2024-11-15 13:45:00,94.61,94.62,94.55,94.56,39840.0,92.3382,92.348,92.2797,92.2894,39840.0
2024-11-15 13:50:00,94.56,94.57,94.48,94.56,79199.0,92.2894,92.2992,92.2113,92.2894,79199.0
2024-11-15 13:55:00,94.56,94.59,94.51,94.59,37089.0,92.2894,92.3187,92.2406,92.3187,37089.0
2024-11-15 14:00:00,94.59,94.64,94.54,94.61,56920.0,92.3187,92.3675,92.2699,92.3382,56920.0
2024-11-15 14:05:00,94.61,94.69,94.56,94.67,42483.0,92.3382,92.4163,92.2894,92.3968,42483.0
2024-11-15 14:10:00,94.67,94.72,94.66,94.7,54617.0,92.3968,92.4456,92.387,92.426,54617.0
2024-11-15 14:15:00,94.69,94.71,94.63,94.65,166627.0,92.4163,92.4358,92.3577,92.3773,166627.0
2024-11-15 14:20:00,94.65,94.65,94.59,94.65,37456.0,92.3773,92.3773,92.3187,92.3773,37456.0
2024-11-15 14:25:00,94.66,94.66,94.57,94.57,72948.0,92.387,92.387,92.2992,92.2992,72948.0
2024-11-15 14:30:00,94.58,94.6,94.54,94.55,92419.0,92.3089,92.3285,92.2699,92.2797,92419.0
2024-11-15 14:35:00,94.54,94.55,94.41,94.44,248870.0,92.2699,92.2797,92.143,92.1723,248870.0
2024-11-15 14:40:00,94.43,94.53,94.42,94.53,258060.0,92.1625,92.2601,92.1528,92.2601,258060.0
2024-11-15 14:45:00,94.53,94.68,94.52,94.64,233846.0,92.2601,92.4065,92.2504,92.3675,233846.0
2024-11-15 14:50:00,94.64,94.66,94.52,94.54,82235.0,92.3675,92.387,92.2504,92.2699,82235.0
2024-11-15 14:55:00,94.54,94.6,94.53,94.57,81643.0,92.2699,92.3285,92.2601,92.2992,81643.0
2024-11-15 15:00:00,94.57,94.6,94.55,94.59,174215.0,92.2992,92.3285,92.2797,92.3187,174215.0
2024-11-15 15:05:00,94.59,94.71,94.59,94.68,115295.0,92.3187,92.4358,92.3187,92.4065,115295.0
2024-11-15 15:10:00,94.69,94.75,94.64,94.74,108387.0,92.4163,92.4748,92.3675,92.4651,108387.0
2024-11-15 15:15:00,94.73,94.78,94.69,94.71,135107.0,92.4553,92.5041,92.4163,92.4358,135107.0
2024-11-15 15:20:00,94.7,94.77,94.66,94.69,147491.0,92.426,92.4944,92.387,92.4163,147491.0
2024-11-15 15:25:00,94.69,94.7,94.6,94.61,125075.0,92.4163,92.426,92.3285,92.3382,125075.0
2024-11-15 15:30:00,94.61,94.66,94.58,94.64,150681.0,92.3382,92.387,92.3089,92.3675,150681.0
2024-11-15 15:35:00,94.65,94.71,94.63,94.64,148424.0,92.3773,92.4358,92.3577,92.3675,148424.0
2024-11-15 15:40:00,94.65,94.67,94.51,94.54,238985.0,92.3773,92.3968,92.2406,92.2699,238985.0
2024-11-15 15:45:00,94.54,94.63,94.54,94.59,240447.0,92.2699,92.3577,92.2699,92.3187,240447.0
2024-11-15 15:50:00,94.59,94.75,94.59,94.73,486318.0,92.3187,92.4748,92.3187,92.4553,486318.0
2024-11-15 15:55:00,94.73,94.8,94.68,94.71,1179615.0,92.4553,92.5236,92.4065,92.4358,1179615.0
2024-11-18 09:30:00,95.43,95.51,95.06,95.2,452424.0,93.1385,93.2166,92.7774,92.914,452424.0
2024-11-18 09:35:00,95.2,95.67,95.2,95.58,261938.0,92.914,93.3728,92.914,93.2849,261938.0
2024-11-18 09:40:00,95.58,95.68,95.29,95.38,179237.0,93.2849,93.3825,93.0019,93.0897,179237.0
2024-11-18 09:45:00,95.37,95.56,95.34,95.51,107535.0,93.08,93.2654,93.0507,93.2166,107535.0
2024-11-18 09:50:00,95.49,95.53,95.31,95.39,141799.0,93.1971,93.2361,93.0214,93.0995,141799.0
2024-11-18 09:55:00,95.38,95.38,95.21,95.27,124237.0,93.0897,93.0897,92.9238,92.9824,124237.0
2024-11-18 10:00:00,95.28,95.39,95.21,95.32,107857.0,92.9921,93.0995,92.9238,93.0312,107857.0
2024-11-18 10:05:00,95.31,95.41,95.25,95.33,74922.0,93.0214,93.119,92.9628,93.0409,74922.0
2024-11-18 10:10:00,95.31,95.35,95.17,95.31,129058.0,93.0214,93.0604,92.8848,93.0214,129058.0
2024-11-18 10:15:00,95.32,95.47,95.28,95.41,290965.0,93.0312,93.1776,92.9921,93.119,290965.0
2024-11-18 10:20:00,95.42,95.46,95.35,95.45,55705.0,93.1288,93.1678,93.0604,93.158,55705.0
2024-11-18 10:25:00,95.46,95.57,95.44,95.55,109368.0,93.1678,93.2752,93.1483,93.2556,109368.0
2024-11-18 10:30:00,95.54,95.54,95.32,95.35,93614.0,93.2459,93.2459,93.0312,93.0604,93614.0
2024-11-18 10:35:00,95.35,95.41,95.31,95.41,66670.0,93.0604,93.119,93.0214,93.119,66670.0
2024-11-18 10:40:00,95.4,95.46,95.29,95.45,77779.0,93.1092,93.1678,93.0019,93.158,77779.0
2024-11-18 10:45:00,95.45,95.55,95.45,95.5,71431.0,93.158,93.2556,93.158,93.2068,71431.0
2024-11-18 10:50:00,95.49,95.55,95.47,95.52,81679.0,93.1971,93.2556,93.1776,93.2264,81679.0
2024-11-18 10:55:00,95.52,95.52,95.42,95.49,56675.0,93.2264,93.2264,93.1288,93.1971,56675.0
2024-11-18 11:00:00,95.49,95.64,95.47,95.61,57406.0,93.1971,93.3435,93.1776,93.3142,57406.0
2024-11-18 11:05:00,95.61,95.62,95.44,95.46,45418.0,93.3142,93.324,93.1483,93.1678,45418.0
2024-11-18 11:10:00,95.48,95.49,95.37,95.43,72089.0,93.1873,93.1971,93.08,93.1385,72089.0
2024-11-18 11:15:00,95.43,95.51,95.37,95.51,31749.0,93.1385,93.2166,93.08,93.2166,31749.0
2024-11-18 11:20:00,95.51,95.64,95.49,95.59,23399.0,93.2166,93.3435,93.1971,93.2947,23399.0
2024-11-18 11:25:00,95.58,95.6,95.54,95.56,44287.0,93.2849,93.3044,93.2459,93.2654,44287.0
2024-11-18 11:30:00,95.56,95.63,95.54,95.62,32693.0,93.2654,93.3337,93.2459,93.324,32693.0
2024-11-18 11:35:00,95.61,95.69,95.55,95.69,43306.0,93.3142,93.3923,93.2556,93.3923,43306.0
2024-11-18 11:40:00,95.69,95.74,95.66,95.7,59155.0,93.3923,93.4411,93.363,93.402,59155.0
2024-11-18 11:45:00,95.71,95.71,95.58,95.58,39384.0,93.4118,93.4118,93.2849,93.2849,39384.0
2024-11-18 11:50:00,95.59,95.68,95.53,95.67,42826.0,93.2947,93.3825,93.2361,93.3728,42826.0
2024-11-18 11:55:00,95.68,95.68,95.61,95.62,50869.0,93.3825,93.3825,93.3142,93.324,50869.0
2024-11-18 12:00:00,95.61,95.7,95.61,95.69,29625.0,93.3142,93.402,93.3142,93.3923,29625.0
2024-11-18 12:05:00,95.68,95.69,95.6,95.65,56737.0,93.3825,93.3923,93.3044,93.3532,56737.0
2024-11-18 12:10:00,95.65,95.78,95.64,95.73,46879.0,93.3532,93.4801,93.3435,93.4313,46879.0
2024-11-18 12:15:00,95.74,95.78,95.71,95.74,40822.0,93.4411,93.4801,93.4118,93.4411,40822.0
2024-11-18 12:20:00,95.74,95.79,95.73,95.77,70552.0,93.4411,93.4899,93.4313,93.4704,70552.0
2024-11-18 12:25:00,95.76,95.77,95.71,95.73,25859.0,93.4606,93.4704,93.4118,93.4313,25859.0
2024-11-18 12:30:00,95.72,95.79,95.7,95.79,56575.0,93.4216,93.4899,93.402,93.4899,56575.0
2024-11-18 12:35:00,95.79,95.87,95.78,95.85,61977.0,93.4899,93.568,93.4801,93.5484,61977.0
2024-11-18 12:40:00,95.86,95.96,95.86,95.95,111065.0,93.5582,93.6558,93.5582,93.646,111065.0
2024-11-18 12:45:00,95.94,95.94,95.84,95.89,61014.0,93.6363,93.6363,93.5387,93.5875,61014.0
2024-11-18 12:50:00,95.89,96.0,95.89,96.0,27073.0,93.5875,93.6948,93.5875,93.6948,27073.0
2024-11-18 12:55:00,96.0,96.07,95.98,96.01,66431.0,93.6948,93.7632,93.6753,93.7046,66431.0
2024-11-18 13:00:00,96.01,96.08,96.0,96.02,40690.0,93.7046,93.7729,93.6948,93.7144,40690.0
2024-11-18 13:05:00,96.02,96.03,95.97,95.99,46096.0,93.7144,93.7241,93.6656,93.6851,46096.0
2024-11-18 13:10:00,95.98,96.06,95.98,96.05,50527.0,93.6753,93.7534,93.6753,93.7436,50527.0
2024-11-18 13:15:00,96.04,96.07,95.99,96.06,58468.0,93.7339,93.7632,93.6851,93.7534,58468.0
2024-11-18 13:20:00,96.07,96.07,95.96,95.97,66594.0,93.7632,93.7632,93.6558,93.6656,66594.0
2024-11-18 13:25:00,95.97,96.01,95.94,96.01,42749.0,93.6656,93.7046,93.6363,93.7046,42749.0
2024-11-18 13:30:00,96.0,96.01,95.95,96.0,41692.0,93.6948,93.7046,93.646,93.6948,41692.0
2024-11-18 13:35:00,95.99,96.06,95.98,96.05,36915.0,93.6851,93.7534,93.6753,93.7436,36915.0
2024-11-18 13:40:00,96.05,96.08,95.93,95.93,53254.0,93.7436,93.7729,93.6265,93.6265,53254.0
2024-11-18 13:45:00,95.93,95.96,95.89,95.95,51755.0,93.6265,93.6558,93.5875,93.646,51755.0
2024-11-18 13:50:00,95.95,95.98,95.93,95.96,61426.0,93.646,93.6753,93.6265,93.6558,61426.0
2024-11-18 13:55:00,95.97,96.13,95.96,96.12,47908.0,93.6656,93.8217,93.6558,93.812,47908.0
2024-11-18 14:00:00,96.11,96.16,96.1,96.15,80640.0,93.8022,93.851,93.7924,93.8412,80640.0
2024-11-18 14:05:00,96.15,96.17,96.08,96.16,53199.0,93.8412,93.8608,93.7729,93.851,53199.0
2024-11-18 14:10:00,96.14,96.18,96.12,96.12,46233.0,93.8315,93.8705,93.812,93.812,46233.0
2024-11-18 14:15:00,96.1,96.15,96.09,96.13,59431.0,93.7924,93.8412,93.7827,93.8217,59431.0
2024-11-18 14:20:00,96.13,96.14,96.03,96.03,104588.0,93.8217,93.8315,93.7241,93.7241,104588.0
2024-11-18 14:25:00,96.03,96.07,96.0,96.05,66155.0,93.7241,93.7632,93.6948,93.7436,66155.0
2024-11-18 14:30:00,96.05,96.07,96.01,96.05,49586.0,93.7436,93.7632,93.7046,93.7436,49586.0
2024-11-18 14:35:00,96.05,96.07,95.94,95.96,71104.0,93.7436,93.7632,93.6363,93.6558,71104.0
2024-11-18 14:40:00,95.96,96.05,95.95,96.02,38194.0,93.6558,93.7436,93.646,93.7144,38194.0
2024-11-18 14:45:00,96.03,96.11,96.02,96.09,55405.0,93.7241,93.8022,93.7144,93.7827,55405.0
2024-11-18 14:50:00,96.09,96.09,96.03,96.06,57625.0,93.7827,93.7827,93.7241,93.7534,57625.0
2024-11-18 14:55:00,96.05,96.06,95.99,96.06,121989.0,93.7436,93.7534,93.6851,93.7534,121989.0
2024-11-18 15:00:00,96.06,96.15,96.03,96.13,91586.0,93.7534,93.8412,93.7241,93.8217,91586.0
2024-11-18 15:05:00,96.13,96.13,96.06,96.07,71695.0,93.8217,93.8217,93.7534,93.7632,71695.0
2024-11-18 15:10:00,96.07,96.11,96.05,96.06,90171.0,93.7632,93.8022,93.7436,93.7534,90171.0
2024-11-18 15:15:00,96.06,96.09,96.04,96.06,183125.0,93.7534,93.7827,93.7339,93.7534,183125.0
2024-11-18 15:20:00,96.06,96.12,96.06,96.1,87098.0,93.7534,93.812,93.7534,93.7924,87098.0
2024-11-18 15:25:00,96.09,96.18,96.08,96.17,84624.0,93.7827,93.8705,93.7729,93.8608,84624.0
2024-11-18 15:30:00,96.17,96.17,96.06,96.08,107422.0,93.8608,93.8608,93.7534,93.7729,107422.0
2024-11-18 15:35:00,96.08,96.12,96.05,96.11,102222.0,93.7729,93.812,93.7436,93.8022,102222.0
2024-11-18 15:40:00,96.1,96.12,96.06,96.09,99555.0,93.7924,93.812,93.7534,93.7827,99555.0
2024-11-18 15:45:00,96.09,96.11,95.97,96.05,186679.0,93.7827,93.8022,93.6656,93.7436,186679.0
2024-11-18 15:50:00,96.04,96.05,95.91,95.98,289424.0,93.7339,93.7436,93.607,93.6753,289424.0
2024-11-18 15:55:00,95.98,96.0,95.92,95.96,732501.0,93.6753,93.6948,93.6168,93.6558,732501.0
2024-11-19 09:30:00,95.22,95.25,94.92,95.24,405889.0,92.9336,92.9628,92.6408,92.9531,405889.0
2024-11-19 09:35:00,95.23,95.36,95.22,95.28,112250.0,92.9433,93.0702,92.9336,92.9921,112250.0
2024-11-19 09:40:00,95.28,95.72,95.22,95.71,112866.0,92.9921,93.4216,92.9336,93.4118,112866.0
2024-11-19 09:45:00,95.69,95.84,95.57,95.62,67946.0,93.3923,93.5387,93.2752,93.324,67946.0
2024-11-19 09:50:00,95.62,95.75,95.56,95.69,69178.0,93.324,93.4508,93.2654,93.3923,69178.0
2024-11-19 09:55:00,95.67,95.76,95.61,95.74,56315.0,93.3728,93.4606,93.3142,93.4411,56315.0
2024-11-19 10:00:00,95.73,95.96,95.72,95.86,114342.0,93.4313,93.6558,93.4216,93.5582,114342.0
2024-11-19 10:05:00,95.86,95.9,95.8,95.86,68425.0,93.5582,93.5972,93.4996,93.5582,68425.0
2024-11-19 10:10:00,95.87,95.9,95.73,95.79,55084.0,93.568,93.5972,93.4313,93.4899,55084.0
2024-11-19 10:15:00,95.77,95.77,95.65,95.68,45732.0,93.4704,93.4704,93.3532,93.3825,45732.0
2024-11-19 10:20:00,95.66,95.69,95.6,95.67,50977.0,93.363,93.3923,93.3044,93.3728,50977.0
2024-11-19 10:25:00,95.67,95.71,95.58,95.65,104559.0,93.3728,93.4118,93.2849,93.3532,104559.0
2024-11-19 10:30:00,95.65,95.67,95.35,95.57,421668.0,93.3532,93.3728,93.0604,93.2752,421668.0
2024-11-19 10:35:00,95.57,95.69,95.48,95.69,149151.0,93.2752,93.3923,93.1873,93.3923,149151.0
2024-11-19 10:40:00,95.68,95.68,95.54,95.65,129129.0,93.3825,93.3825,93.2459,93.3532,129129.0
2024-11-19 10:45:00,95.65,95.67,95.46,95.5,141906.0,93.3532,93.3728,93.1678,93.2068,141906.0
2024-11-19 10:50:00,95.5,95.51,95.41,95.44,98389.0,93.2068,93.2166,93.119,93.1483,98389.0
2024-11-19 10:55:00,95.44,95.55,95.41,95.53,71328.0,93.1483,93.2556,93.119,93.2361,71328.0
2024-11-19 11:00:00,95.53,95.53,95.39,95.41,120367.0,93.2361,93.2361,93.0995,93.119,120367.0
2024-11-19 11:05:00,95.4,95.48,95.33,95.43,91990.0,93.1092,93.1873,93.0409,93.1385,91990.0
2024-11-19 11:10:00,95.44,95.49,95.38,95.4,41058.0,93.1483,93.1971,93.0897,93.1092,41058.0
2024-11-19 11:15:00,95.39,95.51,95.39,95.48,47928.0,93.0995,93.2166,93.0995,93.1873,47928.0
2024-11-19 11:20:00,95.49,95.58,95.45,95.52,29369.0,93.1971,93.2849,93.158,93.2264,29369.0
2024-11-19 11:25:00,95.53,95.53,95.44,95.47,34422.0,93.2361,93.2361,93.1483,93.1776,34422.0
2024-11-19 11:30:00,95.47,95.59,95.43,95.59,28256.0,93.1776,93.2947,93.1385,93.2947,28256.0
2024-11-19 11:35:00,95.59,95.61,95.53,95.56,26483.0,93.2947,93.3142,93.2361,93.2654,26483.0
2024-11-19 11:40:00,95.54,95.54,95.46,95.5,151018.0,93.2459,93.2459,93.1678,93.2068,151018.0
2024-11-19 11:45:00,95.5,95.51,95.45,95.47,40299.0,93.2068,93.2166,93.158,93.1776,40299.0
2024-11-19 11:50:00,95.46,95.51,95.44,95.49,32064.0,93.1678,93.2166,93.1483,93.1971,32064.0
2024-11-19 11:55:00,95.5,95.63,95.5,95.61,28196.0,93.2068,93.3337,93.2068,93.3142,28196.0
2024-11-19 12:00:00,95.62,95.62,95.58,95.6,24774.0,93.324,93.324,93.2849,93.3044,24774.0
2024-11-19 12:05:00,95.6,95.61,95.53,95.55,25231.0,93.3044,93.3142,93.2361,93.2556,25231.0
2024-11-19 12:10:00,95.55,95.59,95.54,95.58,54543.0,93.2556,93.2947,93.2459,93.2849,54543.0
2024-11-19 12:15:00,95.57,95.58,95.55,95.56,23681.0,93.2752,93.2849,93.2556,93.2654,23681.0
2024-11-19 12:20:00,95.56,95.58,95.52,95.55,33198.0,93.2654,93.2849,93.2264,93.2556,33198.0
2024-11-19 12:25:00,95.55,95.66,95.54,95.65,21235.0,93.2556,93.363,93.2459,93.3532,21235.0
2024-11-19 12:30:00,95.65,95.7,95.62,95.7,38956.0,93.3532,93.402,93.324,93.402,38956.0
2024-11-19 12:35:00,95.7,95.7,95.66,95.68,32781.0,93.402,93.402,93.363,93.3825,32781.0
2024-11-19 12:40:00,95.67,95.68,95.58,95.6,60632.0,93.3728,93.3825,93.2849,93.3044,60632.0
2024-11-19 12:45:00,95.6,95.6,95.51,95.52,29664.0,93.3044,93.3044,93.2166,93.2264,29664.0
2024-11-19 12:50:00,95.52,95.56,95.5,95.55,28190.0,93.2264,93.2654,93.2068,93.2556,28190.0
2024-11-19 12:55:00,95.55,95.62,95.53,95.56,49914.0,93.2556,93.324,93.2361,93.2654,49914.0
2024-11-19 13:00:00,95.56,95.56,95.43,95.44,19053.0,93.2654,93.2654,93.1385,93.1483,19053.0
2024-11-19 13:05:00,95.46,95.5,95.44,95.49,50244.0,93.1678,93.2068,93.1483,93.1971,50244.0
2024-11-19 13:10:00,95.5,95.51,95.35,95.37,33780.0,93.2068,93.2166,93.0604,93.08,33780.0
2024-11-19 13:15:00,95.37,95.41,95.32,95.34,115016.0,93.08,93.119,93.0312,93.0507,115016.0
2024-11-19 13:20:00,95.33,95.34,95.26,95.29,57817.0,93.0409,93.0507,92.9726,93.0019,57817.0
2024-11-19 13:25:00,95.28,95.32,95.23,95.31,27025.0,92.9921,93.0312,92.9433,93.0214,27025.0
2024-11-19 13:30:00,95.31,95.32,95.19,95.2,41739.0,93.0214,93.0312,92.9043,92.914,41739.0
2024-11-19 13:35:00,95.2,95.2,95.09,95.16,134281.0,92.914,92.914,92.8067,92.875,134281.0
2024-11-19 13:40:00,95.15,95.16,95.07,95.15,74092.0,92.8652,92.875,92.7872,92.8652,74092.0
2024-11-19 13:45:00,95.15,95.24,95.14,95.24,170961.0,92.8652,92.9531,92.8555,92.9531,170961.0
2024-11-19 13:50:00,95.24,95.25,95.15,95.23,108074.0,92.9531,92.9628,92.8652,92.9433,108074.0
2024-11-19 13:55:00,95.23,95.35,95.23,95.33,70431.0,92.9433,93.0604,92.9433,93.0409,70431.0
2024-11-19 14:00:00,95.33,95.33,95.23,95.26,33645.0,93.0409,93.0409,92.9433,92.9726,33645.0
2024-11-19 14:05:00,95.27,95.32,95.26,95.31,24409.0,92.9824,93.0312,92.9726,93.0214,24409.0
2024-11-19 14:10:00,95.31,95.32,95.25,95.3,33509.0,93.0214,93.0312,92.9628,93.0116,33509.0
2024-11-19 14:15:00,95.3,95.31,95.25,95.29,48419.0,93.0116,93.0214,92.9628,93.0019,48419.0
2024-11-19 14:20:00,95.29,95.34,95.29,95.33,35786.0,93.0019,93.0507,93.0019,93.0409,35786.0
2024-11-19 14:25:00,95.33,95.36,95.24,95.29,30989.0,93.0409,93.0702,92.9531,93.0019,30989.0
2024-11-19 14:30:00,95.28,95.3,95.17,95.19,58897.0,92.9921,93.0116,92.8848,92.9043,58897.0
2024-11-19 14:35:00,95.19,95.19,95.13,95.15,44821.0,92.9043,92.9043,92.8457,92.8652,44821.0
2024-11-19 14:40:00,95.14,95.15,95.12,95.15,116716.0,92.8555,92.8652,92.836,92.8652,116716.0
2024-11-19 14:45:00,95.15,95.17,95.11,95.12,58506.0,92.8652,92.8848,92.8262,92.836,58506.0
2024-11-19 14:50:00,95.12,95.19,95.12,95.17,43425.0,92.836,92.9043,92.836,92.8848,43425.0
2024-11-19 14:55:00,95.16,95.22,95.16,95.18,35568.0,92.875,92.9336,92.875,92.8945,35568.0
2024-11-19 15:00:00,95.16,95.18,95.1,95.14,58554.0,92.875,92.8945,92.8164,92.8555,58554.0
2024-11-19 15:05:00,95.14,95.2,95.09,95.18,33644.0,92.8555,92.914,92.8067,92.8945,33644.0
2024-11-19 15:10:00,95.17,95.22,95.16,95.18,26981.0,92.8848,92.9336,92.875,92.8945,26981.0
2024-11-19 15:15:00,95.17,95.23,95.14,95.23,41107.0,92.8848,92.9433,92.8555,92.9433,41107.0
2024-11-19 15:20:00,95.23,95.25,95.21,95.21,55533.0,92.9433,92.9628,92.9238,92.9238,55533.0
2024-11-19 15:25:00,95.22,95.23,95.19,95.2,36277.0,92.9336,92.9433,92.9043,92.914,36277.0
2024-11-19 15:30:00,95.2,95.2,95.13,95.14,70776.0,92.914,92.914,92.8457,92.8555,70776.0
2024-11-19 15:35:00,95.14,95.28,95.14,95.26,59244.0,92.8555,92.9921,92.8555,92.9726,59244.0
2024-11-19 15:40:00,95.25,95.3,95.24,95.26,100051.0,92.9628,93.0116,92.9531,92.9726,100051.0
2024-11-19 15:45:00,95.26,95.38,95.25,95.36,148676.0,92.9726,93.0897,92.9628,93.0702,148676.0
2024-11-19 15:50:00,95.36,95.44,95.34,95.37,299380.0,93.0702,93.1483,93.0507,93.08,299380.0
2024-11-19 15:55:00,95.38,95.42,95.33,95.39,510632.0,93.0897,93.1288,93.0409,93.0995,510632.0
2024-11-20 09:30:00,95.73,95.94,95.53,95.84,275996.0,93.4313,93.6363,93.2361,93.5387,275996.0
2024-11-20 09:35:00,95.82,95.94,95.62,95.83,123206.0,93.5192,93.6363,93.324,93.5289,123206.0
2024-11-20 09:40:00,95.81,95.94,95.75,95.89,71283.0,93.5094,93.6363,93.4508,93.5875,71283.0
2024-11-20 09:45:00,95.85,96.2,95.84,96.06,91404.0,93.5484,93.89,93.5387,93.7534,91404.0
2024-11-20 09:50:00,96.06,96.23,96.05,96.12,128875.0,93.7534,93.9193,93.7436,93.812,128875.0
2024-11-20 09:55:00,96.12,96.24,96.11,96.17,75819.0,93.812,93.9291,93.8022,93.8608,75819.0
2024-11-20 10:00:00,96.18,96.27,96.01,96.25,155399.0,93.8705,93.9584,93.7046,93.9388,155399.0
2024-11-20 10:05:00,96.25,96.25,96.04,96.12,500288.0,93.9388,93.9388,93.7339,93.812,500288.0
2024-11-20 10:10:00,96.12,96.13,95.9,95.94,224215.0,93.812,93.8217,93.5972,93.6363,224215.0
2024-11-20 10:15:00,95.93,95.99,95.82,95.97,200194.0,93.6265,93.6851,93.5192,93.6656,200194.0
2024-11-20 10:20:00,95.96,95.96,95.8,95.89,113367.0,93.6558,93.6558,93.4996,93.5875,113367.0
2024-11-20 10:25:00,95.88,96.0,95.85,95.93,61720.0,93.5777,93.6948,93.5484,93.6265,61720.0
2024-11-20 10:30:00,95.93,95.93,95.72,95.85,116978.0,93.6265,93.6265,93.4216,93.5484,116978.0
2024-11-20 10:35:00,95.84,95.94,95.8,95.94,58545.0,93.5387,93.6363,93.4996,93.6363,58545.0
2024-11-20 10:40:00,95.95,95.97,95.73,95.78,49238.0,93.646,93.6656,93.4313,93.4801,49238.0
2024-11-20 10:45:00,95.76,95.79,95.72,95.79,30808.0,93.4606,93.4899,93.4216,93.4899,30808.0
2024-11-20 10:50:00,95.79,95.79,95.58,95.58,42178.0,93.4899,93.4899,93.2849,93.2849,42178.0
2024-11-20 10:55:00,95.58,95.75,95.54,95.59,79458.0,93.2849,93.4508,93.2459,93.2947,79458.0
2024-11-20 11:00:00,95.58,95.61,95.47,95.52,211087.0,93.2849,93.3142,93.1776,93.2264,211087.0
2024-11-20 11:05:00,95.52,95.57,95.44,95.52,40800.0,93.2264,93.2752,93.1483,93.2264,40800.0
2024-11-20 11:10:00,95.52,95.61,95.43,95.6,77236.0,93.2264,93.3142,93.1385,93.3044,77236.0
2024-11-20 11:15:00,95.59,95.7,95.57,95.7,68718.0,93.2947,93.402,93.2752,93.402,68718.0
2024-11-20 11:20:00,95.72,95.73,95.6,95.63,46243.0,93.4216,93.4313,93.3044,93.3337,46243.0
2024-11-20 11:25:00,95.62,95.62,95.5,95.51,42185.0,93.324,93.324,93.2068,93.2166,42185.0
2024-11-20 11:30:00,95.51,95.55,95.5,95.52,35621.0,93.2166,93.2556,93.2068,93.2264,35621.0
2024-11-20 11:35:00,95.53,95.59,95.5,95.56,50059.0,93.2361,93.2947,93.2068,93.2654,50059.0
2024-11-20 11:40:00,95.55,95.6,95.51,95.6,23907.0,93.2556,93.3044,93.2166,93.3044,23907.0
2024-11-20 11:45:00,95.6,95.69,95.58,95.68,36257.0,93.3044,93.3923,93.2849,93.3825,36257.0
2024-11-20 11:50:00,95.68,95.8,95.66,95.8,29465.0,93.3825,93.4996,93.363,93.4996,29465.0
2024-11-20 11:55:00,95.81,95.84,95.69,95.69,55946.0,93.5094,93.5387,93.3923,93.3923,55946.0
2024-11-20 12:00:00,95.68,95.72,95.59,95.68,30984.0,93.3825,93.4216,93.2947,93.3825,30984.0
2024-11-20 12:05:00,95.68,95.84,95.67,95.77,128786.0,93.3825,93.5387,93.3728,93.4704,128786.0
2024-11-20 12:10:00,95.77,95.78,95.72,95.78,49304.0,93.4704,93.4801,93.4216,93.4801,49304.0
2024-11-20 12:15:00,95.77,95.8,95.65,95.66,65917.0,93.4704,93.4996,93.3532,93.363,65917.0
2024-11-20 12:20:00,95.66,95.66,95.56,95.59,32732.0,93.363,93.363,93.2654,93.2947,32732.0
2024-11-20 12:25:00,95.59,95.62,95.56,95.59,56861.0,93.2947,93.324,93.2654,93.2947,56861.0
2024-11-20 12:30:00,95.59,95.65,95.48,95.64,47070.0,93.2947,93.3532,93.1873,93.3435,47070.0
2024-11-20 12:35:00,95.65,95.75,95.64,95.74,32512.0,93.3532,93.4508,93.3435,93.4411,32512.0
2024-11-20 12:40:00,95.75,95.81,95.73,95.8,14743.0,93.4508,93.5094,93.4313,93.4996,14743.0
2024-11-20 12:45:00,95.8,95.87,95.8,95.86,20091.0,93.4996,93.568,93.4996,93.5582,20091.0
2024-11-20 12:50:00,95.86,95.91,95.81,95.81,21751.0,93.5582,93.607,93.5094,93.5094,21751.0
2024-11-20 12:55:00,95.8,95.8,95.72,95.75,48870.0,93.4996,93.4996,93.4216,93.4508,48870.0
2024-11-20 13:00:00,95.74,95.79,95.72,95.78,51154.0,93.4411,93.4899,93.4216,93.4801,51154.0
2024-11-20 13:05:00,95.78,95.82,95.75,95.78,83571.0,93.4801,93.5192,93.4508,93.4801,83571.0
2024-11-20 13:10:00,95.78,95.8,95.73,95.73,32213.0,93.4801,93.4996,93.4313,93.4313,32213.0
2024-11-20 13:15:00,95.73,95.8,95.7,95.71,26976.0,93.4313,93.4996,93.402,93.4118,26976.0
2024-11-20 13:20:00,95.71,95.77,95.68,95.76,53437.0,93.4118,93.4704,93.3825,93.4606,53437.0
2024-11-20 13:25:00,95.76,95.8,95.75,95.79,68885.0,93.4606,93.4996,93.4508,93.4899,68885.0
2024-11-20 13:30:00,95.78,95.8,95.75,95.76,69046.0,93.4801,93.4996,93.4508,93.4606,69046.0
2024-11-20 13:35:00,95.76,95.79,95.71,95.73,66180.0,93.4606,93.4899,93.4118,93.4313,66180.0
2024-11-20 13:40:00,95.72,95.75,95.7,95.72,83529.0,93.4216,93.4508,93.402,93.4216,83529.0
2024-11-20 13:45:00,95.71,95.75,95.7,95.73,118030.0,93.4118,93.4508,93.402,93.4313,118030.0
2024-11-20 13:50:00,95.73,95.81,95.73,95.81,56628.0,93.4313,93.5094,93.4313,93.5094,56628.0
2024-11-20 13:55:00,95.81,95.82,95.73,95.76,32810.0,93.5094,93.5192,93.4313,93.4606,32810.0
2024-11-20 14:00:00,95.75,95.81,95.73,95.73,53776.0,93.4508,93.5094,93.4313,93.4313,53776.0
2024-11-20 14:05:00,95.73,95.76,95.69,95.73,112168.0,93.4313,93.4606,93.3923,93.4313,112168.0
2024-11-20 14:10:00,95.72,95.76,95.7,95.73,43067.0,93.4216,93.4606,93.402,93.4313,43067.0
2024-11-20 14:15:00,95.73,95.82,95.73,95.8,29634.0,93.4313,93.5192,93.4313,93.4996,29634.0
2024-11-20 14:20:00,95.81,95.84,95.78,95.84,36021.0,93.5094,93.5387,93.4801,93.5387,36021.0
2024-11-20 14:25:00,95.84,95.94,95.83,95.92,38950.0,93.5387,93.6363,93.5289,93.6168,38950.0
2024-11-20 14:30:00,95.91,95.94,95.89,95.92,35434.0,93.607,93.6363,93.5875,93.6168,35434.0
2024-11-20 14:35:00,95.92,95.95,95.91,95.95,38385.0,93.6168,93.646,93.607,93.646,38385.0
2024-11-20 14:40:00,95.95,96.04,95.95,96.01,47962.0,93.646,93.7339,93.646,93.7046,47962.0
2024-11-20 14:45:00,96.01,96.07,96.01,96.04,74155.0,93.7046,93.7632,93.7046,93.7339,74155.0
2024-11-20 14:50:00,96.04,96.1,96.01,96.02,58971.0,93.7339,93.7924,93.7046,93.7144,58971.0
2024-11-20 14:55:00,96.03,96.04,95.95,95.97,111494.0,93.7241,93.7339,93.646,93.6656,111494.0
2024-11-20 15:00:00,95.96,96.04,95.91,96.01,37528.0,93.6558,93.7339,93.607,93.7046,37528.0
2024-11-20 15:05:00,96.01,96.05,96.0,96.03,54399.0,93.7046,93.7436,93.6948,93.7241,54399.0
2024-11-20 15:10:00,96.03,96.06,96.01,96.04,45971.0,93.7241,93.7534,93.7046,93.7339,45971.0
2024-11-20 15:15:00,96.03,96.13,96.03,96.12,116484.0,93.7241,93.8217,93.7241,93.812,116484.0
2024-11-20 15:20:00,96.12,96.14,96.07,96.12,80628.0,93.812,93.8315,93.7632,93.812,80628.0
2024-11-20 15:25:00,96.12,96.17,96.11,96.16,69343.0,93.812,93.8608,93.8022,93.851,69343.0
2024-11-20 15:30:00,96.16,96.24,96.14,96.23,130152.0,93.851,93.9291,93.8315,93.9193,130152.0
2024-11-20 15:35:00,96.23,96.27,96.15,96.23,153764.0,93.9193,93.9584,93.8412,93.9193,153764.0
2024-11-20 15:40:00,96.23,96.26,96.16,96.25,110833.0,93.9193,93.9486,93.851,93.9388,110833.0
2024-11-20 15:45:00,96.25,96.31,96.24,96.31,162892.0,93.9388,93.9974,93.9291,93.9974,162892.0
2024-11-20 15:50:00,96.31,96.41,96.3,96.4,295136.0,93.9974,94.095,93.9876,94.0852,295136.0
2024-11-20 15:55:00,96.4,96.4,96.3,96.37,628421.0,94.0852,94.0852,93.9876,94.0559,628421.0
2024-11-21 09:30:00,96.78,97.05,96.72,96.92,408267.0,94.4561,94.7196,94.3975,94.5927,408267.0
2024-11-21 09:35:00,96.92,96.92,96.57,96.79,188533.0,94.5927,94.5927,94.2511,94.4659,188533.0
2024-11-21 09:40:00,96.79,96.86,96.54,96.81,105442.0,94.4659,94.5342,94.2219,94.4854,105442.0
2024-11-21 09:45:00,96.81,96.87,96.64,96.85,171326.0,94.4854,94.5439,94.3195,94.5244,171326.0
2024-11-21 09:50:00,96.85,96.91,96.68,96.88,90824.0,94.5244,94.583,94.3585,94.5537,90824.0
2024-11-21 09:55:00,96.9,97.02,96.88,96.95,146727.0,94.5732,94.6903,94.5537,94.622,146727.0
2024-11-21 10:00:00,96.95,97.11,96.88,97.02,170543.0,94.622,94.7782,94.5537,94.6903,170543.0
2024-11-21 10:05:00,97.03,97.11,96.98,97.08,121457.0,94.7001,94.7782,94.6513,94.7489,121457.0
2024-11-21 10:10:00,97.07,97.3,97.06,97.29,175031.0,94.7391,94.9636,94.7294,94.9539,175031.0
2024-11-21 10:15:00,97.29,97.37,97.21,97.31,184931.0,94.9539,95.0319,94.8758,94.9734,184931.0
2024-11-21 10:20:00,97.31,97.38,97.15,97.25,205328.0,94.9734,95.0417,94.8172,94.9148,205328.0
2024-11-21 10:25:00,97.25,97.3,97.13,97.16,103808.0,94.9148,94.9636,94.7977,94.827,103808.0
2024-11-21 10:30:00,97.16,97.24,97.1,97.17,99759.0,94.827,94.9051,94.7684,94.8367,99759.0
2024-11-21 10:35:00,97.16,97.31,97.15,97.29,125788.0,94.827,94.9734,94.8172,94.9539,125788.0
2024-11-21 10:40:00,97.29,97.5,97.28,97.46,147902.0,94.9539,95.1588,94.9441,95.1198,147902.0
2024-11-21 10:45:00,97.47,97.68,97.44,97.67,104980.0,95.1295,95.3345,95.1003,95.3247,104980.0
2024-11-21 10:50:00,97.65,97.72,97.61,97.7,170089.0,95.3052,95.3735,95.2662,95.354,170089.0
2024-11-21 10:55:00,97.7,97.84,97.69,97.78,186920.0,95.354,95.4907,95.3443,95.4321,186920.0
2024-11-21 11:00:00,97.77,97.85,97.71,97.84,220953.0,95.4223,95.5004,95.3638,95.4907,220953.0
2024-11-21 11:05:00,97.84,97.85,97.73,97.76,100509.0,95.4907,95.5004,95.3833,95.4126,100509.0
2024-11-21 11:10:00,97.76,97.81,97.7,97.81,145182.0,95.4126,95.4614,95.354,95.4614,145182.0
2024-11-21 11:15:00,97.81,97.85,97.74,97.76,78109.0,95.4614,95.5004,95.3931,95.4126,78109.0
2024-11-21 11:20:00,97.75,97.76,97.72,97.72,47546.0,95.4028,95.4126,95.3735,95.3735,47546.0
2024-11-21 11:25:00,97.73,97.75,97.63,97.63,108503.0,95.3833,95.4028,95.2857,95.2857,108503.0
2024-11-21 11:30:00,97.63,97.63,97.55,97.59,152079.0,95.2857,95.2857,95.2076,95.2467,152079.0
2024-11-21 11:35:00,97.59,97.66,97.5,97.53,72894.0,95.2467,95.315,95.1588,95.1881,72894.0
2024-11-21 11:40:00,97.53,97.55,97.48,97.5,72041.0,95.1881,95.2076,95.1393,95.1588,72041.0
2024-11-21 11:45:00,97.51,97.51,97.32,97.4,118644.0,95.1686,95.1686,94.9831,95.0612,118644.0
2024-11-21 11:50:00,97.4,97.52,97.38,97.52,87199.0,95.0612,95.1783,95.0417,95.1783,87199.0
2024-11-21 11:55:00,97.51,97.53,97.45,97.5,67956.0,95.1686,95.1881,95.11,95.1588,67956.0
2024-11-21 12:00:00,97.49,97.5,97.34,97.42,418093.0,95.1491,95.1588,95.0027,95.0807,418093.0
2024-11-21 12:05:00,97.42,97.43,97.29,97.32,122972.0,95.0807,95.0905,94.9539,94.9831,122972.0
2024-11-21 12:10:00,97.31,97.35,97.25,97.34,183743.0,94.9734,95.0124,94.9148,95.0027,183743.0
2024-11-21 12:15:00,97.33,97.36,97.27,97.32,57110.0,94.9929,95.0222,94.9343,94.9831,57110.0
2024-11-21 12:20:00,97.33,97.39,97.31,97.36,134238.0,94.9929,95.0515,94.9734,95.0222,134238.0
2024-11-21 12:25:00,97.36,97.47,97.35,97.45,82660.0,95.0222,95.1295,95.0124,95.11,82660.0
2024-11-21 12:30:00,97.45,97.48,97.41,97.48,55372.0,95.11,95.1393,95.071,95.1393,55372.0
2024-11-21 12:35:00,97.48,97.51,97.34,97.35,60343.0,95.1393,95.1686,95.0027,95.0124,60343.0
2024-11-21 12:40:00,97.34,97.4,97.29,97.39,128506.0,95.0027,95.0612,94.9539,95.0515,128506.0
2024-11-21 12:45:00,97.39,97.46,97.35,97.45,74861.0,95.0515,95.1198,95.0124,95.11,74861.0
2024-11-21 12:50:00,97.45,97.54,97.44,97.53,80324.0,95.11,95.1979,95.1003,95.1881,80324.0
2024-11-21 12:55:00,97.52,97.52,97.37,97.42,88335.0,95.1783,95.1783,95.0319,95.0807,88335.0
2024-11-21 13:00:00,97.42,97.43,97.33,97.36,98776.0,95.0807,95.0905,94.9929,95.0222,98776.0
2024-11-21 13:05:00,97.36,97.36,97.28,97.3,78338.0,95.0222,95.0222,94.9441,94.9636,78338.0
2024-11-21 13:10:00,97.3,97.43,97.29,97.4,119915.0,94.9636,95.0905,94.9539,95.0612,119915.0
2024-11-21 13:15:00,97.4,97.47,97.37,97.45,72296.0,95.0612,95.1295,95.0319,95.11,72296.0
2024-11-21 13:20:00,97.45,97.46,97.3,97.34,52807.0,95.11,95.1198,94.9636,95.0027,52807.0
2024-11-21 13:25:00,97.35,97.48,97.34,97.48,103086.0,95.0124,95.1393,95.0027,95.1393,103086.0
2024-11-21 13:30:00,97.48,97.48,97.34,97.38,347863.0,95.1393,95.1393,95.0027,95.0417,347863.0
2024-11-21 13:35:00,97.37,97.41,97.3,97.39,142324.0,95.0319,95.071,94.9636,95.0515,142324.0
2024-11-21 13:40:00,97.4,97.4,97.31,97.39,173528.0,95.0612,95.0612,94.9734,95.0515,173528.0
2024-11-21 13:45:00,97.39,97.47,97.38,97.45,72795.0,95.0515,95.1295,95.0417,95.11,72795.0
2024-11-21 13:50:00,97.45,97.46,97.39,97.41,106887.0,95.11,95.1198,95.0515,95.071,106887.0
2024-11-21 13:55:00,97.41,97.47,97.37,97.46,153500.0,95.071,95.1295,95.0319,95.1198,153500.0
2024-11-21 14:00:00,97.46,97.48,97.41,97.47,87891.0,95.1198,95.1393,95.071,95.1295,87891.0
2024-11-21 14:05:00,97.47,97.48,97.4,97.44,87659.0,95.1295,95.1393,95.0612,95.1003,87659.0
2024-11-21 14:10:00,97.44,97.47,97.37,97.45,83867.0,95.1003,95.1295,95.0319,95.11,83867.0
2024-11-21 14:15:00,97.45,97.48,97.33,97.34,110704.0,95.11,95.1393,94.9929,95.0027,110704.0
2024-11-21 14:20:00,97.34,97.4,97.33,97.4,63906.0,95.0027,95.0612,94.9929,95.0612,63906.0
2024-11-21 14:25:00,97.4,97.42,97.35,97.42,70004.0,95.0612,95.0807,95.0124,95.0807,70004.0
2024-11-21 14:30:00,97.42,97.43,97.33,97.34,189692.0,95.0807,95.0905,94.9929,95.0027,189692.0
2024-11-21 14:35:00,97.34,97.4,97.31,97.38,72949.0,95.0027,95.0612,94.9734,95.0417,72949.0
2024-11-21 14:40:00,97.37,97.39,97.32,97.35,85527.0,95.0319,95.0515,94.9831,95.0124,85527.0
2024-11-21 14:45:00,97.34,97.39,97.33,97.36,87981.0,95.0027,95.0515,94.9929,95.0222,87981.0
2024-11-21 14:50:00,97.37,97.41,97.29,97.4,105807.0,95.0319,95.071,94.9539,95.0612,105807.0
2024-11-21 14:55:00,97.4,97.42,97.39,97.4,69070.0,95.0612,95.0807,95.0515,95.0612,69070.0
2024-11-21 15:00:00,97.4,97.56,97.39,97.56,220771.0,95.0612,95.2174,95.0515,95.2174,220771.0
2024-11-21 15:05:00,97.56,97.59,97.52,97.56,172072.0,95.2174,95.2467,95.1783,95.2174,172072.0
2024-11-21 15:10:00,97.56,97.57,97.48,97.51,110270.0,95.2174,95.2271,95.1393,95.1686,110270.0
2024-11-21 15:15:00,97.51,97.53,97.41,97.44,81729.0,95.1686,95.1881,95.071,95.1003,81729.0
2024-11-21 15:20:00,97.44,97.53,97.43,97.52,154600.0,95.1003,95.1881,95.0905,95.1783,154600.0
2024-11-21 15:25:00,97.52,97.55,97.5,97.54,145455.0,95.1783,95.2076,95.1588,95.1979,145455.0
2024-11-21 15:30:00,97.54,97.56,97.45,97.52,170736.0,95.1979,95.2174,95.11,95.1783,170736.0
2024-11-21 15:35:00,97.52,97.53,97.4,97.43,179564.0,95.1783,95.1881,95.0612,95.0905,179564.0
2024-11-21 15:40:00,97.44,97.46,97.37,97.43,253435.0,95.1003,95.1198,95.0319,95.0905,253435.0
2024-11-21 15:45:00,97.43,97.5,97.38,97.41,225482.0,95.0905,95.1588,95.0417,95.071,225482.0
2024-11-21 15:50:00,97.41,97.41,97.13,97.19,425895.0,95.071,95.071,94.7977,94.8563,425895.0
2024-11-21 15:55:00,97.19,97.22,97.1,97.13,993259.0,94.8563,94.8855,94.7684,94.7977,993259.0
2024-11-22 09:30:00,96.99,97.31,96.9,97.31,614866.0,94.6611,94.9734,94.5732,94.9734,614866.0
2024-11-22 09:35:00,97.31,97.35,97.15,97.23,228008.0,94.9734,95.0124,94.8172,94.8953,228008.0
2024-11-22 09:40:00,97.23,97.63,97.22,97.61,137079.0,94.8953,95.2857,94.8855,95.2662,137079.0
2024-11-22 09:45:00,97.61,97.77,97.55,97.66,139509.0,95.2662,95.4223,95.2076,95.315,139509.0
2024-11-22 09:50:00,97.65,97.8,97.6,97.72,147575.0,95.3052,95.4516,95.2564,95.3735,147575.0
2024-11-22 09:55:00,97.71,97.92,97.71,97.79,201116.0,95.3638,95.5687,95.3638,95.4419,201116.0
2024-11-22 10:00:00,97.78,97.92,97.71,97.81,130828.0,95.4321,95.5687,95.3638,95.4614,130828.0
2024-11-22 10:05:00,97.81,97.87,97.69,97.82,122202.0,95.4614,95.5199,95.3443,95.4711,122202.0
2024-11-22 10:10:00,97.81,97.86,97.61,97.74,116387.0,95.4614,95.5102,95.2662,95.3931,116387.0
2024-11-22 10:15:00,97.74,97.76,97.47,97.48,78255.0,95.3931,95.4126,95.1295,95.1393,78255.0
2024-11-22 10:20:00,97.48,97.54,97.36,97.47,69374.0,95.1393,95.1979,95.0222,95.1295,69374.0
2024-11-22 10:25:00,97.47,97.47,97.28,97.33,110684.0,95.1295,95.1295,94.9441,94.9929,110684.0
2024-11-22 10:30:00,97.34,97.44,97.34,97.41,120952.0,95.0027,95.1003,95.0027,95.071,120952.0
2024-11-22 10:35:00,97.4,97.53,97.35,97.53,103395.0,95.0612,95.1881,95.0124,95.1881,103395.0
2024-11-22 10:40:00,97.52,97.56,97.48,97.55,82058.0,95.1783,95.2174,95.1393,95.2076,82058.0
2024-11-22 10:45:00,97.55,97.59,97.45,97.49,86899.0,95.2076,95.2467,95.11,95.1491,86899.0
2024-11-22 10:50:00,97.48,97.53,97.45,97.46,108847.0,95.1393,95.1881,95.11,95.1198,108847.0
2024-11-22 10:55:00,97.45,97.6,97.42,97.59,94862.0,95.11,95.2564,95.0807,95.2467,94862.0
2024-11-22 11:00:00,97.59,97.61,97.39,97.46,153436.0,95.2467,95.2662,95.0515,95.1198,153436.0
2024-11-22 11:05:00,97.45,97.47,97.33,97.39,72307.0,95.11,95.1295,94.9929,95.0515,72307.0
2024-11-22 11:10:00,97.39,97.42,97.26,97.31,70978.0,95.0515,95.0807,94.9246,94.9734,70978.0
2024-11-22 11:15:00,97.31,97.34,97.19,97.27,112051.0,94.9734,95.0027,94.8563,94.9343,112051.0
2024-11-22 11:20:00,97.27,97.44,97.25,97.44,51076.0,94.9343,95.1003,94.9148,95.1003,51076.0
2024-11-22 11:25:00,97.44,97.54,97.38,97.53,76106.0,95.1003,95.1979,95.0417,95.1881,76106.0
2024-11-22 11:30:00,97.52,97.55,97.43,97.55,92280.0,95.1783,95.2076,95.0905,95.2076,92280.0
2024-11-22 11:35:00,97.55,97.56,97.51,97.53,80822.0,95.2076,95.2174,95.1686,95.1881,80822.0
2024-11-22 11:40:00,97.52,97.58,97.42,97.43,60253.0,95.1783,95.2369,95.0807,95.0905,60253.0
2024-11-22 11:45:00,97.43,97.47,97.38,97.44,57154.0,95.0905,95.1295,95.0417,95.1003,57154.0
2024-11-22 11:50:00,97.45,97.46,97.33,97.34,29831.0,95.11,95.1198,94.9929,95.0027,29831.0
2024-11-22 11:55:00,97.34,97.44,97.33,97.41,56285.0,95.0027,95.1003,94.9929,95.071,56285.0
2024-11-22 12:00:00,97.42,97.5,97.39,97.5,55216.0,95.0807,95.1588,95.0515,95.1588,55216.0
2024-11-22 12:05:00,97.5,97.57,97.5,97.51,49123.0,95.1588,95.2271,95.1588,95.1686,49123.0
2024-11-22 12:10:00,97.51,97.53,97.49,97.52,24026.0,95.1686,95.1881,95.1491,95.1783,24026.0
2024-11-22 12:15:00,97.52,97.54,97.43,97.43,39098.0,95.1783,95.1979,95.0905,95.0905,39098.0
2024-11-22 12:20:00,97.43,97.57,97.42,97.55,49402.0,95.0905,95.2271,95.0807,95.2076,49402.0
2024-11-22 12:25:00,97.55,97.61,97.55,97.56,42026.0,95.2076,95.2662,95.2076,95.2174,42026.0
2024-11-22 12:30:00,97.55,97.56,97.49,97.51,93132.0,95.2076,95.2174,95.1491,95.1686,93132.0
2024-11-22 12:35:00,97.52,97.53,97.39,97.4,54503.0,95.1783,95.1881,95.0515,95.0612,54503.0
2024-11-22 12:40:00,97.41,97.53,97.39,97.52,71965.0,95.071,95.1881,95.0515,95.1783,71965.0
2024-11-22 12:45:00,97.53,97.58,97.5,97.56,52202.0,95.1881,95.2369,95.1588,95.2174,52202.0
2024-11-22 12:50:00,97.56,97.64,97.54,97.63,33805.0,95.2174,95.2955,95.1979,95.2857,33805.0
2024-11-22 12:55:00,97.62,97.63,97.58,97.59,73756.0,95.2759,95.2857,95.2369,95.2467,73756.0
2024-11-22 13:00:00,97.59,97.62,97.54,97.55,48014.0,95.2467,95.2759,95.1979,95.2076,48014.0
2024-11-22 13:05:00,97.55,97.55,97.44,97.47,42626.0,95.2076,95.2076,95.1003,95.1295,42626.0
2024-11-22 13:10:00,97.46,97.54,97.46,97.53,41186.0,95.1198,95.1979,95.1198,95.1881,41186.0
2024-11-22 13:15:00,97.52,97.55,97.46,97.48,52718.0,95.1783,95.2076,95.1198,95.1393,52718.0
2024-11-22 13:20:00,97.47,97.47,97.43,97.47,38983.0,95.1295,95.1295,95.0905,95.1295,38983.0
2024-11-22 13:25:00,97.47,97.47,97.44,97.44,38831.0,95.1295,95.1295,95.1003,95.1003,38831.0
2024-11-22 13:30:00,97.44,97.44,97.37,97.43,57625.0,95.1003,95.1003,95.0319,95.0905,57625.0
2024-11-22 13:35:00,97.43,97.45,97.36,97.38,52862.0,95.0905,95.11,95.0222,95.0417,52862.0
2024-11-22 13:40:00,97.38,97.47,97.34,97.45,77122.0,95.0417,95.1295,95.0027,95.11,77122.0
2024-11-22 13:45:00,97.44,97.48,97.41,97.42,49981.0,95.1003,95.1393,95.071,95.0807,49981.0
2024-11-22 13:50:00,97.42,97.42,97.29,97.36,57099.0,95.0807,95.0807,94.9539,95.0222,57099.0
2024-11-22 13:55:00,97.36,97.41,97.35,97.36,36881.0,95.0222,95.071,95.0124,95.0222,36881.0
2024-11-22 14:00:00,97.36,97.4,97.34,97.39,67288.0,95.0222,95.0612,95.0027,95.0515,67288.0
2024-11-22 14:05:00,97.39,97.42,97.29,97.31,84736.0,95.0515,95.0807,94.9539,94.9734,84736.0
2024-11-22 14:10:00,97.32,97.32,97.21,97.23,72656.0,94.9831,94.9831,94.8758,94.8953,72656.0
2024-11-22 14:15:00,97.24,97.31,97.22,97.28,107384.0,94.9051,94.9734,94.8855,94.9441,107384.0
2024-11-22 14:20:00,97.28,97.33,97.26,97.32,102380.0,94.9441,94.9929,94.9246,94.9831,102380.0
2024-11-22 14:25:00,97.32,97.37,97.26,97.32,107947.0,94.9831,95.0319,94.9246,94.9831,107947.0
2024-11-22 14:30:00,97.31,97.38,97.3,97.37,98942.0,94.9734,95.0417,94.9636,95.0319,98942.0
2024-11-22 14:35:00,97.38,97.41,97.35,97.39,105066.0,95.0417,95.071,95.0124,95.0515,105066.0
2024-11-22 14:40:00,97.38,97.42,97.37,97.39,117431.0,95.0417,95.0807,95.0319,95.0515,117431.0
2024-11-22 14:45:00,97.38,97.46,97.37,97.46,64617.0,95.0417,95.1198,95.0319,95.1198,64617.0
2024-11-22 14:50:00,97.45,97.51,97.42,97.49,148397.0,95.11,95.1686,95.0807,95.1491,148397.0
2024-11-22 14:55:00,97.48,97.53,97.47,97.48,115748.0,95.1393,95.1881,95.1295,95.1393,115748.0
2024-11-22 15:00:00,97.48,97.51,97.3,97.36,96110.0,95.1393,95.1686,94.9636,95.0222,96110.0
2024-11-22 15:05:00,97.37,97.39,97.3,97.32,75938.0,95.0319,95.0515,94.9636,94.9831,75938.0
2024-11-22 15:10:00,97.32,97.32,97.25,97.27,89853.0,94.9831,94.9831,94.9148,94.9343,89853.0
2024-11-22 15:15:00,97.27,97.32,97.25,97.3,121857.0,94.9343,94.9831,94.9148,94.9636,121857.0
2024-11-22 15:20:00,97.31,97.32,97.26,97.28,88676.0,94.9734,94.9831,94.9246,94.9441,88676.0
2024-11-22 15:25:00,97.28,97.32,97.24,97.25,210703.0,94.9441,94.9831,94.9051,94.9148,210703.0
2024-11-22 15:30:00,97.26,97.35,97.24,97.34,91525.0,94.9246,95.0124,94.9051,95.0027,91525.0
2024-11-22 15:35:00,97.35,97.42,97.34,97.36,116013.0,95.0124,95.0807,95.0027,95.0222,116013.0
2024-11-22 15:40:00,97.36,97.36,97.29,97.36,351047.0,95.0222,95.0222,94.9539,95.0222,351047.0
2024-11-22 15:45:00,97.36,97.36,97.25,97.29,202761.0,95.0222,95.0222,94.9148,94.9539,202761.0
2024-11-22 15:50:00,97.28,97.42,97.26,97.38,278361.0,94.9441,95.0807,94.9246,95.0417,278361.0
2024-11-22 15:55:00,97.38,97.4,97.25,97.26,485442.0,95.0417,95.0612,94.9148,94.9246,485442.0
2024-11-25 09:30:00,97.25,97.74,97.25,97.46,638725.0,94.9148,95.3931,94.9148,95.1198,638725.0
2024-11-25 09:35:00,97.47,97.51,97.28,97.29,201138.0,95.1295,95.1686,94.9441,94.9539,201138.0
2024-11-25 09:40:00,97.27,97.33,96.93,96.94,206432.0,94.9343,94.9929,94.6025,94.6123,206432.0
2024-11-25 09:45:00,96.93,97.28,96.89,97.23,205715.0,94.6025,94.9441,94.5635,94.8953,205715.0
2024-11-25 09:50:00,97.23,97.3,97.04,97.23,99107.0,94.8953,94.9636,94.7099,94.8953,99107.0
2024-11-25 09:55:00,97.23,97.24,96.93,97.02,142843.0,94.8953,94.9051,94.6025,94.6903,142843.0
2024-11-25 10:00:00,97.01,97.01,96.69,96.75,142573.0,94.6806,94.6806,94.3683,94.4268,142573.0
2024-11-25 10:05:00,96.75,96.91,96.71,96.86,168778.0,94.4268,94.583,94.3878,94.5342,168778.0
2024-11-25 10:10:00,96.85,96.86,96.61,96.65,257226.0,94.5244,94.5342,94.2902,94.3292,257226.0
2024-11-25 10:15:00,96.64,96.83,96.63,96.75,153123.0,94.3195,94.5049,94.3097,94.4268,153123.0
2024-11-25 10:20:00,96.74,96.75,96.52,96.54,167763.0,94.4171,94.4268,94.2023,94.2219,167763.0
2024-11-25 10:25:00,96.55,96.63,96.53,96.63,95985.0,94.2316,94.3097,94.2121,94.3097,95985.0
2024-11-25 10:30:00,96.62,96.66,96.41,96.5,197583.0,94.2999,94.339,94.095,94.1828,197583.0
2024-11-25 10:35:00,96.49,96.5,96.4,96.42,114489.0,94.1731,94.1828,94.0852,94.1047,114489.0
2024-11-25 10:40:00,96.4,96.57,96.39,96.56,176938.0,94.0852,94.2511,94.0755,94.2414,176938.0
2024-11-25 10:45:00,96.57,96.57,96.39,96.4,93378.0,94.2511,94.2511,94.0755,94.0852,93378.0
2024-11-25 10:50:00,96.39,96.4,96.17,96.22,131653.0,94.0755,94.0852,93.8608,93.9096,131653.0
2024-11-25 10:55:00,96.21,96.27,96.15,96.16,97672.0,93.8998,93.9584,93.8412,93.851,97672.0
2024-11-25 11:00:00,96.16,96.2,96.11,96.13,163992.0,93.851,93.89,93.8022,93.8217,163992.0
2024-11-25 11:05:00,96.12,96.19,96.07,96.18,178562.0,93.812,93.8803,93.7632,93.8705,178562.0
2024-11-25 11:10:00,96.17,96.23,96.04,96.04,203684.0,93.8608,93.9193,93.7339,93.7339,203684.0
2024-11-25 11:15:00,96.04,96.12,96.01,96.04,248435.0,93.7339,93.812,93.7046,93.7339,248435.0
2024-11-25 11:20:00,96.04,96.07,95.96,96.04,240407.0,93.7339,93.7632,93.6558,93.7339,240407.0
2024-11-25 11:25:00,96.04,96.05,95.75,95.8,393581.0,93.7339,93.7436,93.4508,93.4996,393581.0
2024-11-25 11:30:00,95.81,95.93,95.75,95.93,126558.0,93.5094,93.6265,93.4508,93.6265,126558.0
2024-11-25 11:35:00,95.93,95.97,95.84,95.89,259599.0,93.6265,93.6656,93.5387,93.5875,259599.0
2024-11-25 11:40:00,95.89,96.04,95.86,96.02,90342.0,93.5875,93.7339,93.5582,93.7144,90342.0
2024-11-25 11:45:00,96.02,96.02,95.85,95.88,143176.0,93.7144,93.7144,93.5484,93.5777,143176.0
2024-11-25 11:50:00,95.87,95.88,95.71,95.73,93329.0,93.568,93.5777,93.4118,93.4313,93329.0
2024-11-25 11:55:00,95.73,95.75,95.62,95.65,77404.0,93.4313,93.4508,93.324,93.3532,77404.0
2024-11-25 12:00:00,95.66,95.71,95.62,95.71,161761.0,93.363,93.4118,93.324,93.4118,161761.0
2024-11-25 12:05:00,95.72,95.79,95.71,95.73,63089.0,93.4216,93.4899,93.4118,93.4313,63089.0
2024-11-25 12:10:00,95.72,95.75,95.63,95.66,92338.0,93.4216,93.4508,93.3337,93.363,92338.0
2024-11-25 12:15:00,95.65,95.66,95.49,95.55,128733.0,93.3532,93.363,93.1971,93.2556,128733.0
2024-11-25 12:20:00,95.54,95.61,95.52,95.6,72105.0,93.2459,93.3142,93.2264,93.3044,72105.0
2024-11-25 12:25:00,95.6,95.66,95.56,95.6,103922.0,93.3044,93.363,93.2654,93.3044,103922.0
2024-11-25 12:30:00,95.6,95.72,95.59,95.68,96476.0,93.3044,93.4216,93.2947,93.3825,96476.0
2024-11-25 12:35:00,95.68,95.68,95.54,95.56,53500.0,93.3825,93.3825,93.2459,93.2654,53500.0
2024-11-25 12:40:00,95.56,95.56,95.42,95.44,82280.0,93.2654,93.2654,93.1288,93.1483,82280.0
2024-11-25 12:45:00,95.43,95.46,95.39,95.4,110880.0,93.1385,93.1678,93.0995,93.1092,110880.0
2024-11-25 12:50:00,95.39,95.46,95.38,95.42,81980.0,93.0995,93.1678,93.0897,93.1288,81980.0
2024-11-25 12:55:00,95.42,95.43,95.28,95.3,74428.0,93.1288,93.1385,92.9921,93.0116,74428.0
2024-11-25 13:00:00,95.3,95.47,95.27,95.44,104264.0,93.0116,93.1776,92.9824,93.1483,104264.0
2024-11-25 13:05:00,95.44,95.46,95.34,95.36,103771.0,93.1483,93.1678,93.0507,93.0702,103771.0
2024-11-25 13:10:00,95.36,95.41,95.34,95.39,89621.0,93.0702,93.119,93.0507,93.0995,89621.0
2024-11-25 13:15:00,95.38,95.39,95.32,95.39,64659.0,93.0897,93.0995,93.0312,93.0995,64659.0
2024-11-25 13:20:00,95.38,95.48,95.38,95.45,82619.0,93.0897,93.1873,93.0897,93.158,82619.0
2024-11-25 13:25:00,95.44,95.46,95.39,95.44,69368.0,93.1483,93.1678,93.0995,93.1483,69368.0
2024-11-25 13:30:00,95.45,95.6,95.36,95.57,73459.0,93.158,93.3044,93.0702,93.2752,73459.0
2024-11-25 13:35:00,95.56,95.63,95.55,95.6,63197.0,93.2654,93.3337,93.2556,93.3044,63197.0
2024-11-25 13:40:00,95.6,95.64,95.55,95.58,55484.0,93.3044,93.3435,93.2556,93.2849,55484.0
2024-11-25 13:45:00,95.58,95.64,95.57,95.63,60592.0,93.2849,93.3435,93.2752,93.3337,60592.0
2024-11-25 13:50:00,95.63,95.66,95.57,95.59,48126.0,93.3337,93.363,93.2752,93.2947,48126.0
2024-11-25 13:55:00,95.59,95.67,95.58,95.65,69461.0,93.2947,93.3728,93.2849,93.3532,69461.0
2024-11-25 14:00:00,95.65,95.75,95.63,95.67,129747.0,93.3532,93.4508,93.3337,93.3728,129747.0
2024-11-25 14:05:00,95.67,95.67,95.53,95.59,72599.0,93.3728,93.3728,93.2361,93.2947,72599.0
2024-11-25 14:10:00,95.59,95.59,95.53,95.56,40120.0,93.2947,93.2947,93.2361,93.2654,40120.0
2024-11-25 14:15:00,95.57,95.64,95.56,95.63,46049.0,93.2752,93.3435,93.2654,93.3337,46049.0
2024-11-25 14:20:00,95.63,95.65,95.52,95.54,65559.0,93.3337,93.3532,93.2264,93.2459,65559.0
2024-11-25 14:25:00,95.55,95.58,95.51,95.53,94998.0,93.2556,93.2849,93.2166,93.2361,94998.0
2024-11-25 14:30:00,95.53,95.54,95.47,95.48,115506.0,93.2361,93.2459,93.1776,93.1873,115506.0
2024-11-25 14:35:00,95.48,95.56,95.47,95.48,49212.0,93.1873,93.2654,93.1776,93.1873,49212.0
2024-11-25 14:40:00,95.48,95.55,95.47,95.52,77784.0,93.1873,93.2556,93.1776,93.2264,77784.0
2024-11-25 14:45:00,95.51,95.52,95.42,95.46,81578.0,93.2166,93.2264,93.1288,93.1678,81578.0
2024-11-25 14:50:00,95.47,95.47,95.42,95.43,85730.0,93.1776,93.1776,93.1288,93.1385,85730.0
2024-11-25 14:55:00,95.43,95.5,95.42,95.49,82117.0,93.1385,93.2068,93.1288,93.1971,82117.0
2024-11-25 15:00:00,95.49,95.53,95.43,95.45,96621.0,93.1971,93.2361,93.1385,93.158,96621.0
2024-11-25 15:05:00,95.45,95.56,95.44,95.55,102865.0,93.158,93.2654,93.1483,93.2556,102865.0
2024-11-25 15:10:00,95.54,95.59,95.5,95.53,146839.0,93.2459,93.2947,93.2068,93.2361,146839.0
2024-11-25 15:15:00,95.53,95.6,95.52,95.56,72309.0,93.2361,93.3044,93.2264,93.2654,72309.0
2024-11-25 15:20:00,95.56,95.6,95.5,95.51,104669.0,93.2654,93.3044,93.2068,93.2166,104669.0
2024-11-25 15:25:00,95.52,95.54,95.41,95.41,251391.0,93.2264,93.2459,93.119,93.119,251391.0
2024-11-25 15:30:00,95.41,95.52,95.4,95.46,97793.0,93.119,93.2264,93.1092,93.1678,97793.0
2024-11-25 15:35:00,95.47,95.55,95.46,95.51,129777.0,93.1776,93.2556,93.1678,93.2166,129777.0
2024-11-25 15:40:00,95.51,95.55,95.41,95.41,121208.0,93.2166,93.2556,93.119,93.119,121208.0
2024-11-25 15:45:00,95.41,95.42,95.3,95.31,218733.0,93.119,93.1288,93.0116,93.0214,218733.0
2024-11-25 15:50:00,95.31,95.38,95.22,95.34,631554.0,93.0214,93.0897,92.9336,93.0507,631554.0
2024-11-25 15:55:00,95.34,95.35,95.11,95.27,1381269.0,93.0507,93.0604,92.8262,92.9824,1381269.0
2024-11-26 09:30:00,95.48,95.68,95.17,95.28,540153.0,93.1873,93.3825,92.8848,92.9921,540153.0
2024-11-26 09:35:00,95.26,95.4,94.99,95.05,410151.0,92.9726,93.1092,92.7091,92.7676,410151.0
2024-11-26 09:40:00,95.06,95.43,94.84,95.38,491861.0,92.7774,93.1385,92.5627,93.0897,491861.0
2024-11-26 09:45:00,95.37,95.43,95.2,95.27,238902.0,93.08,93.1385,92.914,92.9824,238902.0
2024-11-26 09:50:00,95.28,95.38,95.22,95.31,100460.0,92.9921,93.0897,92.9336,93.0214,100460.0
2024-11-26 09:55:00,95.29,95.35,95.25,95.27,124980.0,93.0019,93.0604,92.9628,92.9824,124980.0
2024-11-26 10:00:00,95.28,95.34,95.06,95.1,141678.0,92.9921,93.0507,92.7774,92.8164,141678.0
2024-11-26 10:05:00,95.1,95.11,94.87,94.94,93740.0,92.8164,92.8262,92.592,92.6603,93740.0
2024-11-26 10:10:00,94.93,95.09,94.85,95.05,131013.0,92.6505,92.8067,92.5724,92.7676,131013.0
2024-11-26 10:15:00,95.03,95.16,95.01,95.14,117224.0,92.7481,92.875,92.7286,92.8555,117224.0
2024-11-26 10:20:00,95.14,95.26,95.05,95.07,121618.0,92.8555,92.9726,92.7676,92.7872,121618.0
2024-11-26 10:25:00,95.05,95.18,95.01,95.16,103122.0,92.7676,92.8945,92.7286,92.875,103122.0
2024-11-26 10:30:00,95.16,95.24,95.11,95.13,193237.0,92.875,92.9531,92.8262,92.8457,193237.0
2024-11-26 10:35:00,95.14,95.23,95.08,95.11,132782.0,92.8555,92.9433,92.7969,92.8262,132782.0
2024-11-26 10:40:00,95.11,95.27,95.09,95.22,82217.0,92.8262,92.9824,92.8067,92.9336,82217.0
2024-11-26 10:45:00,95.21,95.25,95.16,95.22,58772.0,92.9238,92.9628,92.875,92.9336,58772.0
2024-11-26 10:50:00,95.22,95.25,95.15,95.18,52377.0,92.9336,92.9628,92.8652,92.8945,52377.0
2024-11-26 10:55:00,95.18,95.2,95.09,95.12,48465.0,92.8945,92.914,92.8067,92.836,48465.0
2024-11-26 11:00:00,95.11,95.14,94.96,94.98,51293.0,92.8262,92.8555,92.6798,92.6993,51293.0
2024-11-26 11:05:00,94.98,94.99,94.83,94.84,50022.0,92.6993,92.7091,92.5529,92.5627,50022.0
2024-11-26 11:10:00,94.83,94.9,94.8,94.84,112619.0,92.5529,92.6212,92.5236,92.5627,112619.0
2024-11-26 11:15:00,94.84,95.01,94.84,94.97,104723.0,92.5627,92.7286,92.5627,92.6896,104723.0
2024-11-26 11:20:00,94.98,95.03,94.96,95.02,59789.0,92.6993,92.7481,92.6798,92.7384,59789.0
2024-11-26 11:25:00,95.01,95.07,94.94,95.06,72963.0,92.7286,92.7872,92.6603,92.7774,72963.0
2024-11-26 11:30:00,95.07,95.14,95.06,95.11,96974.0,92.7872,92.8555,92.7774,92.8262,96974.0
2024-11-26 11:35:00,95.11,95.22,95.11,95.18,65721.0,92.8262,92.9336,92.8262,92.8945,65721.0
2024-11-26 11:40:00,95.18,95.18,95.1,95.14,53170.0,92.8945,92.8945,92.8164,92.8555,53170.0
2024-11-26 11:45:00,95.14,95.24,95.14,95.18,49842.0,92.8555,92.9531,92.8555,92.8945,49842.0
2024-11-26 11:50:00,95.18,95.21,95.07,95.08,59486.0,92.8945,92.9238,92.7872,92.7969,59486.0
2024-11-26 11:55:00,95.08,95.08,94.97,94.99,66085.0,92.7969,92.7969,92.6896,92.7091,66085.0
2024-11-26 12:00:00,95.0,95.0,94.89,94.95,46335.0,92.7188,92.7188,92.6115,92.67,46335.0
2024-11-26 12:05:00,94.96,94.97,94.84,94.9,109891.0,92.6798,92.6896,92.5627,92.6212,109891.0
2024-11-26 12:10:00,94.89,94.91,94.83,94.84,100069.0,92.6115,92.631,92.5529,92.5627,100069.0
2024-11-26 12:15:00,94.83,94.85,94.78,94.83,74699.0,92.5529,92.5724,92.5041,92.5529,74699.0
2024-11-26 12:20:00,94.83,94.9,94.81,94.87,58673.0,92.5529,92.6212,92.5334,92.592,58673.0
2024-11-26 12:25:00,94.88,94.9,94.84,94.84,52720.0,92.6017,92.6212,92.5627,92.5627,52720.0
2024-11-26 12:30:00,94.84,94.94,94.84,94.92,57240.0,92.5627,92.6603,92.5627,92.6408,57240.0
2024-11-26 12:35:00,94.92,94.97,94.88,94.96,74296.0,92.6408,92.6896,92.6017,92.6798,74296.0
2024-11-26 12:40:00,94.96,95.11,94.96,95.04,256486.0,92.6798,92.8262,92.6798,92.7579,256486.0
2024-11-26 12:45:00,95.05,95.13,95.04,95.06,76818.0,92.7676,92.8457,92.7579,92.7774,76818.0
2024-11-26 12:50:00,95.06,95.13,95.04,95.08,44335.0,92.7774,92.8457,92.7579,92.7969,44335.0
2024-11-26 12:55:00,95.08,95.09,95.0,95.03,61020.0,92.7969,92.8067,92.7188,92.7481,61020.0
2024-11-26 13:00:00,95.03,95.07,94.96,94.97,40654.0,92.7481,92.7872,92.6798,92.6896,40654.0
2024-11-26 13:05:00,94.97,95.0,94.94,94.94,52482.0,92.6896,92.7188,92.6603,92.6603,52482.0
2024-11-26 13:10:00,94.95,95.01,94.92,94.94,90234.0,92.67,92.7286,92.6408,92.6603,90234.0
2024-11-26 13:15:00,94.94,95.01,94.94,95.01,36243.0,92.6603,92.7286,92.6603,92.7286,36243.0
2024-11-26 13:20:00,95.0,95.17,94.99,95.15,183643.0,92.7188,92.8848,92.7091,92.8652,183643.0
2024-11-26 13:25:00,95.16,95.19,95.11,95.12,81336.0,92.875,92.9043,92.8262,92.836,81336.0
2024-11-26 13:30:00,95.11,95.14,95.01,95.04,72886.0,92.8262,92.8555,92.7286,92.7579,72886.0
2024-11-26 13:35:00,95.04,95.04,94.94,94.99,206157.0,92.7579,92.7579,92.6603,92.7091,206157.0
2024-11-26 13:40:00,95.0,95.12,95.0,95.06,53154.0,92.7188,92.836,92.7188,92.7774,53154.0
2024-11-26 13:45:00,95.06,95.08,95.02,95.05,47175.0,92.7774,92.7969,92.7384,92.7676,47175.0
2024-11-26 13:50:00,95.06,95.07,95.03,95.05,49788.0,92.7774,92.7872,92.7481,92.7676,49788.0
2024-11-26 13:55:00,95.05,95.16,95.04,95.13,61505.0,92.7676,92.875,92.7579,92.8457,61505.0
2024-11-26 14:00:00,95.14,95.2,95.11,95.17,100822.0,92.8555,92.914,92.8262,92.8848,100822.0
2024-11-26 14:05:00,95.16,95.16,95.04,95.04,60787.0,92.875,92.875,92.7579,92.7579,60787.0
2024-11-26 14:10:00,95.03,95.09,94.98,94.98,74307.0,92.7481,92.8067,92.6993,92.6993,74307.0
2024-11-26 14:15:00,94.98,95.02,94.96,95.0,93488.0,92.6993,92.7384,92.6798,92.7188,93488.0
2024-11-26 14:20:00,95.0,95.01,94.92,94.98,66858.0,92.7188,92.7286,92.6408,92.6993,66858.0
2024-11-26 14:25:00,95.0,95.16,94.98,95.15,95115.0,92.7188,92.875,92.6993,92.8652,95115.0
2024-11-26 14:30:00,95.14,95.2,95.13,95.17,57138.0,92.8555,92.914,92.8457,92.8848,57138.0
2024-11-26 14:35:00,95.16,95.22,95.15,95.19,43134.0,92.875,92.9336,92.8652,92.9043,43134.0
2024-11-26 14:40:00,95.19,95.21,95.13,95.17,68326.0,92.9043,92.9238,92.8457,92.8848,68326.0
2024-11-26 14:45:00,95.17,95.18,95.1,95.16,104636.0,92.8848,92.8945,92.8164,92.875,104636.0
2024-11-26 14:50:00,95.16,95.18,95.13,95.15,37498.0,92.875,92.8945,92.8457,92.8652,37498.0
2024-11-26 14:55:00,95.15,95.17,95.1,95.12,56674.0,92.8652,92.8848,92.8164,92.836,56674.0
2024-11-26 15:00:00,95.11,95.17,95.09,95.15,89846.0,92.8262,92.8848,92.8067,92.8652,89846.0
2024-11-26 15:05:00,95.15,95.17,95.12,95.15,60041.0,92.8652,92.8848,92.836,92.8652,60041.0
2024-11-26 15:10:00,95.14,95.16,95.1,95.13,68239.0,92.8555,92.875,92.8164,92.8457,68239.0
2024-11-26 15:15:00,95.14,95.19,95.12,95.17,74481.0,92.8555,92.9043,92.836,92.8848,74481.0
2024-11-26 15:20:00,95.16,95.16,95.06,95.15,83397.0,92.875,92.875,92.7774,92.8652,83397.0
2024-11-26 15:25:00,95.15,95.16,95.09,95.1,75353.0,92.8652,92.875,92.8067,92.8164,75353.0
2024-11-26 15:30:00,95.09,95.14,95.07,95.11,160522.0,92.8067,92.8555,92.7872,92.8262,160522.0
2024-11-26 15:35:00,95.12,95.22,95.09,95.22,158181.0,92.836,92.9336,92.8067,92.9336,158181.0
2024-11-26 15:40:00,95.22,95.28,95.21,95.24,150998.0,92.9336,92.9921,92.9238,92.9531,150998.0
2024-11-26 15:45:00,95.23,95.32,95.2,95.29,228868.0,92.9433,93.0312,92.914,93.0019,228868.0
2024-11-26 15:50:00,95.29,95.31,95.23,95.27,365593.0,93.0019,93.0214,92.9433,92.9824,365593.0
2024-11-26 15:55:00,95.26,95.27,95.16,95.19,726398.0,92.9726,92.9824,92.875,92.9043,726398.0
2024-11-27 09:30:00,95.2,95.72,95.12,95.72,512900.0,92.914,93.4216,92.836,93.4216,512900.0
2024-11-27 09:35:00,95.75,95.9,95.64,95.86,179915.0,93.4508,93.5972,93.3435,93.5582,179915.0
2024-11-27 09:40:00,95.82,95.92,95.74,95.78,95777.0,93.5192,93.6168,93.4411,93.4801,95777.0
2024-11-27 09:45:00,95.78,95.93,95.69,95.72,133637.0,93.4801,93.6265,93.3923,93.4216,133637.0
2024-11-27 09:50:00,95.7,95.82,95.61,95.75,106621.0,93.402,93.5192,93.3142,93.4508,106621.0
2024-11-27 09:55:00,95.75,95.8,95.69,95.72,62645.0,93.4508,93.4996,93.3923,93.4216,62645.0
2024-11-27 10:00:00,95.72,95.75,95.58,95.61,104742.0,93.4216,93.4508,93.2849,93.3142,104742.0
2024-11-27 10:05:00,95.61,95.62,95.5,95.53,104968.0,93.3142,93.324,93.2068,93.2361,104968.0
2024-11-27 10:10:00,95.52,95.58,95.41,95.57,56745.0,93.2264,93.2849,93.119,93.2752,56745.0
2024-11-27 10:15:00,95.55,95.56,95.44,95.54,177528.0,93.2556,93.2654,93.1483,93.2459,177528.0
2024-11-27 10:20:00,95.54,95.59,95.45,95.57,44876.0,93.2459,93.2947,93.158,93.2752,44876.0
2024-11-27 10:25:00,95.58,95.61,95.53,95.57,81818.0,93.2849,93.3142,93.2361,93.2752,81818.0
2024-11-27 10:30:00,95.56,95.58,95.42,95.44,100560.0,93.2654,93.2849,93.1288,93.1483,100560.0
2024-11-27 10:35:00,95.44,95.58,95.41,95.51,89124.0,93.1483,93.2849,93.119,93.2166,89124.0
2024-11-27 10:40:00,95.51,95.71,95.51,95.7,48025.0,93.2166,93.4118,93.2166,93.402,48025.0
2024-11-27 10:45:00,95.69,95.75,95.62,95.71,51186.0,93.3923,93.4508,93.324,93.4118,51186.0
2024-11-27 10:50:00,95.7,95.73,95.64,95.7,55145.0,93.402,93.4313,93.3435,93.402,55145.0
2024-11-27 10:55:00,95.69,95.69,95.59,95.61,49213.0,93.3923,93.3923,93.2947,93.3142,49213.0
2024-11-27 11:00:00,95.61,95.8,95.57,95.67,35363.0,93.3142,93.4996,93.2752,93.3728,35363.0
2024-11-27 11:05:00,95.68,95.78,95.64,95.75,45611.0,93.3825,93.4801,93.3435,93.4508,45611.0
2024-11-27 11:10:00,95.76,95.81,95.72,95.76,26837.0,93.4606,93.5094,93.4216,93.4606,26837.0
2024-11-27 11:15:00,95.75,95.78,95.71,95.74,40334.0,93.4508,93.4801,93.4118,93.4411,40334.0
2024-11-27 11:20:00,95.73,95.75,95.66,95.75,24707.0,93.4313,93.4508,93.363,93.4508,24707.0
2024-11-27 11:25:00,95.75,95.78,95.69,95.7,30890.0,93.4508,93.4801,93.3923,93.402,30890.0
2024-11-27 11:30:00,95.69,95.71,95.58,95.61,27704.0,93.3923,93.4118,93.2849,93.3142,27704.0
2024-11-27 11:35:00,95.61,95.71,95.59,95.68,19478.0,93.3142,93.4118,93.2947,93.3825,19478.0
2024-11-27 11:40:00,95.66,95.72,95.62,95.67,28303.0,93.363,93.4216,93.324,93.3728,28303.0
2024-11-27 11:45:00,95.66,95.68,95.62,95.63,21405.0,93.363,93.3825,93.324,93.3337,21405.0
2024-11-27 11:50:00,95.64,95.65,95.57,95.61,50114.0,93.3435,93.3532,93.2752,93.3142,50114.0
2024-11-27 11:55:00,95.6,95.61,95.37,95.46,80219.0,93.3044,93.3142,93.08,93.1678,80219.0
2024-11-27 12:00:00,95.46,95.51,95.42,95.46,66470.0,93.1678,93.2166,93.1288,93.1678,66470.0
2024-11-27 12:05:00,95.46,95.52,95.41,95.48,67196.0,93.1678,93.2264,93.119,93.1873,67196.0
2024-11-27 12:10:00,95.5,95.56,95.49,95.51,49926.0,93.2068,93.2654,93.1971,93.2166,49926.0
2024-11-27 12:15:00,95.51,95.51,95.46,95.48,41529.0,93.2166,93.2166,93.1678,93.1873,41529.0
2024-11-27 12:20:00,95.48,95.5,95.43,95.43,41052.0,93.1873,93.2068,93.1385,93.1385,41052.0
2024-11-27 12:25:00,95.44,95.64,95.39,95.6,81654.0,93.1483,93.3435,93.0995,93.3044,81654.0
2024-11-27 12:30:00,95.59,95.6,95.54,95.57,63328.0,93.2947,93.3044,93.2459,93.2752,63328.0
2024-11-27 12:35:00,95.56,95.59,95.48,95.49,60051.0,93.2654,93.2947,93.1873,93.1971,60051.0
2024-11-27 12:40:00,95.49,95.52,95.47,95.48,19931.0,93.1971,93.2264,93.1776,93.1873,19931.0
2024-11-27 12:45:00,95.48,95.52,95.47,95.51,30088.0,93.1873,93.2264,93.1776,93.2166,30088.0
2024-11-27 12:50:00,95.5,95.53,95.49,95.5,29087.0,93.2068,93.2361,93.1971,93.2068,29087.0
2024-11-27 12:55:00,95.5,95.5,95.47,95.48,45985.0,93.2068,93.2068,93.1776,93.1873,45985.0
2024-11-27 13:00:00,95.48,95.54,95.46,95.51,26413.0,93.1873,93.2459,93.1678,93.2166,26413.0
2024-11-27 13:05:00,95.51,95.52,95.48,95.49,24463.0,93.2166,93.2264,93.1873,93.1971,24463.0
2024-11-27 13:10:00,95.48,95.51,95.38,95.38,46190.0,93.1873,93.2166,93.0897,93.0897,46190.0
2024-11-27 13:15:00,95.38,95.44,95.38,95.43,38859.0,93.0897,93.1483,93.0897,93.1385,38859.0
2024-11-27 13:20:00,95.42,95.43,95.38,95.41,33461.0,93.1288,93.1385,93.0897,93.119,33461.0
2024-11-27 13:25:00,95.41,95.42,95.34,95.37,26178.0,93.119,93.1288,93.0507,93.08,26178.0
2024-11-27 13:30:00,95.37,95.39,95.36,95.36,14056.0,93.08,93.0995,93.0702,93.0702,14056.0
2024-11-27 13:35:00,95.37,95.42,95.37,95.4,21230.0,93.08,93.1288,93.08,93.1092,21230.0
2024-11-27 13:40:00,95.4,95.41,95.35,95.37,26510.0,93.1092,93.119,93.0604,93.08,26510.0
2024-11-27 13:45:00,95.37,95.4,95.34,95.37,30987.0,93.08,93.1092,93.0507,93.08,30987.0
2024-11-27 13:50:00,95.37,95.37,95.32,95.35,10757.0,93.08,93.08,93.0312,93.0604,10757.0
2024-11-27 13:55:00,95.35,95.38,95.32,95.32,22197.0,93.0604,93.0897,93.0312,93.0312,22197.0
2024-11-27 14:00:00,95.32,95.41,95.28,95.41,38204.0,93.0312,93.119,92.9921,93.119,38204.0
2024-11-27 14:05:00,95.4,95.44,95.36,95.38,43691.0,93.1092,93.1483,93.0702,93.0897,43691.0
2024-11-27 14:10:00,95.38,95.44,95.38,95.41,27510.0,93.0897,93.1483,93.0897,93.119,27510.0
2024-11-27 14:15:00,95.41,95.44,95.38,95.42,37316.0,93.119,93.1483,93.0897,93.1288,37316.0
2024-11-27 14:20:00,95.42,95.44,95.38,95.39,76151.0,93.1288,93.1483,93.0897,93.0995,76151.0
2024-11-27 14:25:00,95.39,95.4,95.27,95.32,44968.0,93.0995,93.1092,92.9824,93.0312,44968.0
2024-11-27 14:30:00,95.33,95.38,95.3,95.33,64622.0,93.0409,93.0897,93.0116,93.0409,64622.0
2024-11-27 14:35:00,95.33,95.33,95.27,95.28,143031.0,93.0409,93.0409,92.9824,92.9921,143031.0
2024-11-27 14:40:00,95.28,95.31,95.25,95.3,219613.0,92.9921,93.0214,92.9628,93.0116,219613.0
2024-11-27 14:45:00,95.3,95.34,95.28,95.29,47681.0,93.0116,93.0507,92.9921,93.0019,47681.0
2024-11-27 14:50:00,95.28,95.36,95.27,95.36,17543.0,92.9921,93.0702,92.9824,93.0702,17543.0
2024-11-27 14:55:00,95.35,95.39,95.34,95.36,33910.0,93.0604,93.0995,93.0507,93.0702,33910.0
2024-11-27 15:00:00,95.36,95.36,95.29,95.29,120739.0,93.0702,93.0702,93.0019,93.0019,120739.0
2024-11-27 15:05:00,95.3,95.36,95.28,95.3,44788.0,93.0116,93.0702,92.9921,93.0116,44788.0
2024-11-27 15:10:00,95.3,95.32,95.26,95.27,51778.0,93.0116,93.0312,92.9726,92.9824,51778.0
2024-11-27 15:15:00,95.27,95.3,95.25,95.29,31508.0,92.9824,93.0116,92.9628,93.0019,31508.0
2024-11-27 15:20:00,95.3,95.31,95.24,95.29,32255.0,93.0116,93.0214,92.9531,93.0019,32255.0
2024-11-27 15:25:00,95.29,95.37,95.28,95.35,39373.0,93.0019,93.08,92.9921,93.0604,39373.0
2024-11-27 15:30:00,95.34,95.37,95.29,95.31,35686.0,93.0507,93.08,93.0019,93.0214,35686.0
2024-11-27 15:35:00,95.31,95.32,95.26,95.29,37407.0,93.0214,93.0312,92.9726,93.0019,37407.0
2024-11-27 15:40:00,95.29,95.31,95.23,95.25,62163.0,93.0019,93.0214,92.9433,92.9628,62163.0
2024-11-27 15:45:00,95.26,95.35,95.25,95.32,120128.0,92.9726,93.0604,92.9628,93.0312,120128.0
2024-11-27 15:50:00,95.31,95.31,95.07,95.07,220440.0,93.0214,93.0214,92.7872,92.7872,220440.0
2024-11-27 15:55:00,95.08,95.13,95.0,95.11,912860.0,92.7969,92.8457,92.7188,92.8262,912860.0
2024-11-29 09:30:00,95.33,95.69,95.18,95.6,232445.0,93.0409,93.3923,92.8945,93.3044,232445.0
2024-11-29 09:35:00,95.62,95.69,95.37,95.52,134221.0,93.324,93.3923,93.08,93.2264,134221.0
2024-11-29 09:40:00,95.52,95.6,95.39,95.49,88150.0,93.2264,93.3044,93.0995,93.1971,88150.0
2024-11-29 09:45:00,95.5,95.53,95.36,95.39,137032.0,93.2068,93.2361,93.0702,93.0995,137032.0
2024-11-29 09:50:00,95.37,95.39,95.24,95.37,80750.0,93.08,93.0995,92.9531,93.08,80750.0
2024-11-29 09:55:00,95.37,95.46,95.29,95.3,78579.0,93.08,93.1678,93.0019,93.0116,78579.0
2024-11-29 10:00:00,95.29,95.4,95.24,95.37,75392.0,93.0019,93.1092,92.9531,93.08,75392.0
2024-11-29 10:05:00,95.35,95.43,95.27,95.33,35919.0,93.0604,93.1385,92.9824,93.0409,35919.0
2024-11-29 10:10:00,95.33,95.41,95.33,95.41,25027.0,93.0409,93.119,93.0409,93.119,25027.0
2024-11-29 10:15:00,95.41,95.41,95.34,95.36,132079.0,93.119,93.119,93.0507,93.0702,132079.0
2024-11-29 10:20:00,95.35,95.37,95.31,95.34,33504.0,93.0604,93.08,93.0214,93.0507,33504.0
2024-11-29 10:25:00,95.34,95.35,95.27,95.28,30863.0,93.0507,93.0604,92.9824,92.9921,30863.0
2024-11-29 10:30:00,95.28,95.36,95.27,95.34,33950.0,92.9921,93.0702,92.9824,93.0507,33950.0
2024-11-29 10:35:00,95.34,95.4,95.3,95.34,40284.0,93.0507,93.1092,93.0116,93.0507,40284.0
2024-11-29 10:40:00,95.36,95.4,95.26,95.26,36295.0,93.0702,93.1092,92.9726,92.9726,36295.0
2024-11-29 10:45:00,95.25,95.35,95.22,95.33,117964.0,92.9628,93.0604,92.9336,93.0409,117964.0
2024-11-29 10:50:00,95.34,95.4,95.3,95.39,35327.0,93.0507,93.1092,93.0116,93.0995,35327.0
2024-11-29 10:55:00,95.4,95.48,95.34,95.46,96880.0,93.1092,93.1873,93.0507,93.1678,96880.0
2024-11-29 11:00:00,95.46,95.46,95.38,95.44,60416.0,93.1678,93.1678,93.0897,93.1483,60416.0
2024-11-29 11:05:00,95.44,95.47,95.39,95.39,29603.0,93.1483,93.1776,93.0995,93.0995,29603.0
2024-11-29 11:10:00,95.41,95.42,95.35,95.39,83855.0,93.119,93.1288,93.0604,93.0995,83855.0
2024-11-29 11:15:00,95.4,95.45,95.37,95.43,26852.0,93.1092,93.158,93.08,93.1385,26852.0
2024-11-29 11:20:00,95.44,95.44,95.38,95.42,68761.0,93.1483,93.1483,93.0897,93.1288,68761.0
2024-11-29 11:25:00,95.43,95.52,95.35,95.37,176234.0,93.1385,93.2264,93.0604,93.08,176234.0
2024-11-29 11:30:00,95.37,95.41,95.31,95.41,231487.0,93.08,93.119,93.0214,93.119,231487.0
2024-11-29 11:35:00,95.4,95.42,95.35,95.37,150042.0,93.1092,93.1288,93.0604,93.08,150042.0
2024-11-29 11:40:00,95.37,95.4,95.19,95.25,162203.0,93.08,93.1092,92.9043,92.9628,162203.0
2024-11-29 11:45:00,95.25,95.27,95.16,95.19,158248.0,92.9628,92.9824,92.875,92.9043,158248.0
2024-11-29 11:50:00,95.19,95.29,95.18,95.26,165768.0,92.9043,93.0019,92.8945,92.9726,165768.0
2024-11-29 11:55:00,95.27,95.27,95.18,95.2,136784.0,92.9824,92.9824,92.8945,92.914,136784.0
2024-11-29 12:00:00,95.2,95.32,95.2,95.27,140653.0,92.914,93.0312,92.914,92.9824,140653.0
2024-11-29 12:05:00,95.28,95.37,95.26,95.34,117661.0,92.9921,93.08,92.9726,93.0507,117661.0
2024-11-29 12:10:00,95.33,95.37,95.28,95.35,138700.0,93.0409,93.08,92.9921,93.0604,138700.0
2024-11-29 12:15:00,95.35,95.53,95.33,95.47,140484.0,93.0604,93.2361,93.0409,93.1776,140484.0
2024-11-29 12:20:00,95.46,95.5,95.41,95.41,115789.0,93.1678,93.2068,93.119,93.119,115789.0
2024-11-29 12:25:00,95.4,95.51,95.39,95.48,120169.0,93.1092,93.2166,93.0995,93.1873,120169.0
2024-11-29 12:30:00,95.49,95.54,95.46,95.48,154320.0,93.1971,93.2459,93.1678,93.1873,154320.0
2024-11-29 12:35:00,95.48,95.56,95.48,95.55,160348.0,93.1873,93.2654,93.1873,93.2556,160348.0
2024-11-29 12:40:00,95.55,95.58,95.52,95.56,156558.0,93.2556,93.2849,93.2264,93.2654,156558.0
2024-11-29 12:45:00,95.56,95.63,95.54,95.62,271920.0,93.2654,93.3337,93.2459,93.324,271920.0
2024-11-29 12:50:00,95.62,95.63,95.52,95.56,275462.0,93.324,93.3337,93.2264,93.2654,275462.0
2024-11-29 12:55:00,95.56,95.64,95.44,95.49,623507.0,93.2654,93.3435,93.1483,93.1971,623507.0
2024-12-02 09:30:00,95.5,95.66,95.07,95.07,453198.0,93.2068,93.363,92.7872,92.7872,453198.0
2024-12-02 09:35:00,95.06,95.12,94.66,94.71,145011.0,92.7774,92.836,92.387,92.4358,145011.0
2024-12-02 09:40:00,94.73,94.82,94.58,94.65,167024.0,92.4553,92.5432,92.3089,92.3773,167024.0
2024-12-02 09:45:00,94.63,94.76,94.52,94.53,221216.0,92.3577,92.4846,92.2504,92.2601,221216.0
2024-12-02 09:50:00,94.52,94.54,94.31,94.34,153625.0,92.2504,92.2699,92.0454,92.0747,153625.0
2024-12-02 09:55:00,94.35,94.44,94.28,94.41,118035.0,92.0845,92.1723,92.0161,92.143,118035.0
2024-12-02 10:00:00,94.42,94.45,94.18,94.19,178870.0,92.1528,92.1821,91.9185,91.9283,178870.0
2024-12-02 10:05:00,94.18,94.32,94.15,94.18,188043.0,91.9185,92.0552,91.8893,91.9185,188043.0
2024-12-02 10:10:00,94.18,94.18,93.97,93.99,389878.0,91.9185,91.9185,91.7136,91.7331,389878.0
2024-12-02 10:15:00,93.98,94.12,93.9,94.11,238855.0,91.7233,91.86,91.6453,91.8502,238855.0
2024-12-02 10:20:00,94.11,94.13,94.04,94.09,352610.0,91.8502,91.8697,91.7819,91.8307,352610.0
2024-12-02 10:25:00,94.1,94.23,94.04,94.21,70181.0,91.8405,91.9673,91.7819,91.9478,70181.0
2024-12-02 10:30:00,94.2,94.28,94.13,94.14,84093.0,91.9381,92.0161,91.8697,91.8795,84093.0
2024-12-02 10:35:00,94.15,94.15,93.9,93.93,360679.0,91.8893,91.8893,91.6453,91.6745,360679.0
2024-12-02 10:40:00,93.93,93.97,93.82,93.84,130589.0,91.6745,91.7136,91.5672,91.5867,130589.0
2024-12-02 10:45:00,93.83,93.9,93.77,93.83,153402.0,91.5769,91.6453,91.5184,91.5769,153402.0
2024-12-02 10:50:00,93.81,93.86,93.7,93.74,91199.0,91.5574,91.6062,91.4501,91.4891,91199.0
2024-12-02 10:55:00,93.73,93.9,93.73,93.83,80652.0,91.4793,91.6453,91.4793,91.5769,80652.0
2024-12-02 11:00:00,93.82,93.83,93.67,93.74,110013.0,91.5672,91.5769,91.4208,91.4891,110013.0
2024-12-02 11:05:00,93.75,93.95,93.74,93.9,53413.0,91.4989,91.6941,91.4891,91.6453,53413.0
2024-12-02 11:10:00,93.9,93.95,93.85,93.89,38708.0,91.6453,91.6941,91.5965,91.6355,38708.0
2024-12-02 11:15:00,93.9,93.95,93.88,93.9,19745.0,91.6453,91.6941,91.6257,91.6453,19745.0
2024-12-02 11:20:00,93.9,93.94,93.81,93.87,69566.0,91.6453,91.6843,91.5574,91.616,69566.0
2024-12-02 11:25:00,93.86,93.88,93.77,93.84,116576.0,91.6062,91.6257,91.5184,91.5867,116576.0
2024-12-02 11:30:00,93.84,93.97,93.84,93.95,43631.0,91.5867,91.7136,91.5867,91.6941,43631.0
2024-12-02 11:35:00,93.94,93.94,93.81,93.82,55254.0,91.6843,91.6843,91.5574,91.5672,55254.0
2024-12-02 11:40:00,93.81,93.89,93.79,93.87,75333.0,91.5574,91.6355,91.5379,91.616,75333.0
2024-12-02 11:45:00,93.87,93.91,93.85,93.86,76084.0,91.616,91.655,91.5965,91.6062,76084.0
2024-12-02 11:50:00,93.86,93.86,93.8,93.81,31448.0,91.6062,91.6062,91.5477,91.5574,31448.0
2024-12-02 11:55:00,93.8,93.82,93.72,93.73,117406.0,91.5477,91.5672,91.4696,91.4793,117406.0
2024-12-02 12:00:00,93.73,93.8,93.71,93.73,57625.0,91.4793,91.5477,91.4598,91.4793,57625.0
2024-12-02 12:05:00,93.74,93.94,93.74,93.92,39511.0,91.4891,91.6843,91.4891,91.6648,39511.0
2024-12-02 12:10:00,93.92,93.94,93.84,93.89,65231.0,91.6648,91.6843,91.5867,91.6355,65231.0
2024-12-02 12:15:00,93.89,93.94,93.84,93.89,50063.0,91.6355,91.6843,91.5867,91.6355,50063.0
2024-12-02 12:20:00,93.89,93.95,93.87,93.88,41581.0,91.6355,91.6941,91.616,91.6257,41581.0
2024-12-02 12:25:00,93.88,93.91,93.84,93.88,37322.0,91.6257,91.655,91.5867,91.6257,37322.0
2024-12-02 12:30:00,93.87,93.94,93.86,93.94,53160.0,91.616,91.6843,91.6062,91.6843,53160.0
2024-12-02 12:35:00,93.94,94.04,93.92,94.03,29419.0,91.6843,91.7819,91.6648,91.7721,29419.0
2024-12-02 12:40:00,94.03,94.15,94.03,94.13,37406.0,91.7721,91.8893,91.7721,91.8697,37406.0
2024-12-02 12:45:00,94.13,94.18,94.12,94.14,31141.0,91.8697,91.9185,91.86,91.8795,31141.0
2024-12-02 12:50:00,94.13,94.21,94.11,94.21,29261.0,91.8697,91.9478,91.8502,91.9478,29261.0
2024-12-02 12:55:00,94.21,94.27,94.18,94.19,24641.0,91.9478,92.0064,91.9185,91.9283,24641.0
2024-12-02 13:00:00,94.2,94.22,94.16,94.21,33475.0,91.9381,91.9576,91.899,91.9478,33475.0
2024-12-02 13:05:00,94.21,94.23,94.17,94.21,28381.0,91.9478,91.9673,91.9088,91.9478,28381.0
2024-12-02 13:10:00,94.21,94.24,94.19,94.24,25833.0,91.9478,91.9771,91.9283,91.9771,25833.0
2024-12-02 13:15:00,94.24,94.29,94.2,94.28,40792.0,91.9771,92.0259,91.9381,92.0161,40792.0
2024-12-02 13:20:00,94.27,94.27,94.18,94.19,18013.0,92.0064,92.0064,91.9185,91.9283,18013.0
2024-12-02 13:25:00,94.19,94.22,94.13,94.21,24879.0,91.9283,91.9576,91.8697,91.9478,24879.0
2024-12-02 13:30:00,94.22,94.26,94.18,94.2,39443.0,91.9576,91.9966,91.9185,91.9381,39443.0
2024-12-02 13:35:00,94.2,94.26,94.19,94.24,26994.0,91.9381,91.9966,91.9283,91.9771,26994.0
2024-12-02 13:40:00,94.25,94.25,94.2,94.21,28114.0,91.9869,91.9869,91.9381,91.9478,28114.0
2024-12-02 13:45:00,94.22,94.29,94.22,94.27,70742.0,91.9576,92.0259,91.9576,92.0064,70742.0
2024-12-02 13:50:00,94.27,94.33,94.25,94.31,47957.0,92.0064,92.0649,91.9869,92.0454,47957.0
2024-12-02 13:55:00,94.32,94.37,94.31,94.32,39891.0,92.0552,92.104,92.0454,92.0552,39891.0
2024-12-02 14:00:00,94.31,94.35,94.27,94.31,165366.0,92.0454,92.0845,92.0064,92.0454,165366.0
2024-12-02 14:05:00,94.31,94.34,94.26,94.33,48827.0,92.0454,92.0747,91.9966,92.0649,48827.0
2024-12-02 14:10:00,94.33,94.35,94.33,94.33,32277.0,92.0649,92.0845,92.0649,92.0649,32277.0
2024-12-02 14:15:00,94.33,94.36,94.31,94.32,100627.0,92.0649,92.0942,92.0454,92.0552,100627.0
2024-12-02 14:20:00,94.31,94.38,94.31,94.38,72213.0,92.0454,92.1137,92.0454,92.1137,72213.0
2024-12-02 14:25:00,94.38,94.49,94.37,94.47,22525.0,92.1137,92.2211,92.104,92.2016,22525.0
2024-12-02 14:30:00,94.47,94.49,94.41,94.42,50118.0,92.2016,92.2211,92.143,92.1528,50118.0
2024-12-02 14:35:00,94.42,94.5,94.42,94.46,37314.0,92.1528,92.2309,92.1528,92.1918,37314.0
2024-12-02 14:40:00,94.45,94.47,94.43,94.47,74770.0,92.1821,92.2016,92.1625,92.2016,74770.0
2024-12-02 14:45:00,94.47,94.48,94.43,94.45,30043.0,92.2016,92.2113,92.1625,92.1821,30043.0
2024-12-02 14:50:00,94.45,94.48,94.43,94.45,42558.0,92.1821,92.2113,92.1625,92.1821,42558.0
2024-12-02 14:55:00,94.46,94.47,94.43,94.45,124079.0,92.1918,92.2016,92.1625,92.1821,124079.0
2024-12-02 15:00:00,94.43,94.53,94.43,94.51,62633.0,92.1625,92.2601,92.1625,92.2406,62633.0
2024-12-02 15:05:00,94.51,94.52,94.4,94.44,101207.0,92.2406,92.2504,92.1333,92.1723,101207.0
2024-12-02 15:10:00,94.44,94.46,94.4,94.44,134541.0,92.1723,92.1918,92.1333,92.1723,134541.0
2024-12-02 15:15:00,94.45,94.57,94.44,94.52,187678.0,92.1821,92.2992,92.1723,92.2504,187678.0
2024-12-02 15:20:00,94.53,94.62,94.52,94.58,104183.0,92.2601,92.348,92.2504,92.3089,104183.0
2024-12-02 15:25:00,94.58,94.6,94.56,94.57,59534.0,92.3089,92.3285,92.2894,92.2992,59534.0
2024-12-02 15:30:00,94.57,94.58,94.52,94.54,105079.0,92.2992,92.3089,92.2504,92.2699,105079.0
2024-12-02 15:35:00,94.54,94.54,94.47,94.48,78873.0,92.2699,92.2699,92.2016,92.2113,78873.0
2024-12-02 15:40:00,94.49,94.53,94.45,94.47,168013.0,92.2211,92.2601,92.1821,92.2016,168013.0
2024-12-02 15:45:00,94.47,94.54,94.44,94.53,153140.0,92.2016,92.2699,92.1723,92.2601,153140.0
2024-12-02 15:50:00,94.53,94.66,94.47,94.58,256140.0,92.2601,92.387,92.2016,92.3089,256140.0
2024-12-02 15:55:00,94.58,94.6,94.49,94.54,764262.0,92.3089,92.3285,92.2211,92.2699,764262.0
2024-12-03 09:30:00,95.1,95.3,95.0,95.06,380015.0,92.8164,93.0116,92.7188,92.7774,380015.0
2024-12-03 09:35:00,95.05,95.1,94.75,94.84,147487.0,92.7676,92.8164,92.4748,92.5627,147487.0
2024-12-03 09:40:00,94.83,94.88,94.73,94.79,165476.0,92.5529,92.6017,92.4553,92.5139,165476.0
2024-12-03 09:45:00,94.78,94.81,94.61,94.62,90394.0,92.5041,92.5334,92.3382,92.348,90394.0
2024-12-03 09:50:00,94.63,94.71,94.5,94.59,87239.0,92.3577,92.4358,92.2309,92.3187,87239.0
2024-12-03 09:55:00,94.59,94.61,94.38,94.38,74448.0,92.3187,92.3382,92.1137,92.1137,74448.0
2024-12-03 10:00:00,94.38,94.41,94.18,94.28,197359.0,92.1137,92.143,91.9185,92.0161,197359.0
2024-12-03 10:05:00,94.28,94.28,94.1,94.22,185374.0,92.0161,92.0161,91.8405,91.9576,185374.0
2024-12-03 10:10:00,94.24,94.44,94.22,94.36,173302.0,91.9771,92.1723,91.9576,92.0942,173302.0
2024-12-03 10:15:00,94.36,94.6,94.36,94.6,104451.0,92.0942,92.3285,92.0942,92.3285,104451.0
2024-12-03 10:20:00,94.61,94.62,94.41,94.49,69981.0,92.3382,92.348,92.143,92.2211,69981.0
2024-12-03 10:25:00,94.48,94.51,94.42,94.42,40358.0,92.2113,92.2406,92.1528,92.1528,40358.0
2024-12-03 10:30:00,94.42,94.51,94.37,94.49,64564.0,92.1528,92.2406,92.104,92.2211,64564.0
2024-12-03 10:35:00,94.5,94.61,94.48,94.6,74415.0,92.2309,92.3382,92.2113,92.3285,74415.0
2024-12-03 10:40:00,94.59,94.61,94.42,94.52,364557.0,92.3187,92.3382,92.1528,92.2504,364557.0
2024-12-03 10:45:00,94.53,94.55,94.44,94.54,55957.0,92.2601,92.2797,92.1723,92.2699,55957.0
2024-12-03 10:50:00,94.53,94.54,94.39,94.44,78174.0,92.2601,92.2699,92.1235,92.1723,78174.0
2024-12-03 10:55:00,94.44,94.45,94.33,94.38,57929.0,92.1723,92.1821,92.0649,92.1137,57929.0
2024-12-03 11:00:00,94.38,94.56,94.36,94.52,84063.0,92.1137,92.2894,92.0942,92.2504,84063.0
2024-12-03 11:05:00,94.54,94.54,94.37,94.37,51654.0,92.2699,92.2699,92.104,92.104,51654.0
2024-12-03 11:10:00,94.38,94.46,94.38,94.45,52603.0,92.1137,92.1918,92.1137,92.1821,52603.0
2024-12-03 11:15:00,94.46,94.51,94.41,94.45,35037.0,92.1918,92.2406,92.143,92.1821,35037.0
2024-12-03 11:20:00,94.45,94.47,94.38,94.44,70747.0,92.1821,92.2016,92.1137,92.1723,70747.0
2024-12-03 11:25:00,94.44,94.61,94.43,94.55,52003.0,92.1723,92.3382,92.1625,92.2797,52003.0
2024-12-03 11:30:00,94.56,94.62,94.52,94.61,76291.0,92.2894,92.348,92.2504,92.3382,76291.0
2024-12-03 11:35:00,94.61,94.61,94.53,94.55,43311.0,92.3382,92.3382,92.2601,92.2797,43311.0
2024-12-03 11:40:00,94.55,94.57,94.5,94.54,49655.0,92.2797,92.2992,92.2309,92.2699,49655.0
2024-12-03 11:45:00,94.55,94.55,94.46,94.5,39396.0,92.2797,92.2797,92.1918,92.2309,39396.0
2024-12-03 11:50:00,94.49,94.5,94.44,94.48,33623.0,92.2211,92.2309,92.1723,92.2113,33623.0
2024-12-03 11:55:00,94.48,94.49,94.39,94.44,36415.0,92.2113,92.2211,92.1235,92.1723,36415.0
2024-12-03 12:00:00,94.45,94.47,94.37,94.43,29689.0,92.1821,92.2016,92.104,92.1625,29689.0
2024-12-03 12:05:00,94.43,94.52,94.43,94.52,19559.0,92.1625,92.2504,92.1625,92.2504,19559.0
2024-12-03 12:10:00,94.53,94.56,94.48,94.5,47144.0,92.2601,92.2894,92.2113,92.2309,47144.0
2024-12-03 12:15:00,94.5,94.5,94.42,94.44,53004.0,92.2309,92.2309,92.1528,92.1723,53004.0
2024-12-03 12:20:00,94.44,94.53,94.43,94.53,41123.0,92.1723,92.2601,92.1625,92.2601,41123.0
2024-12-03 12:25:00,94.53,94.55,94.5,94.54,20085.0,92.2601,92.2797,92.2309,92.2699,20085.0
2024-12-03 12:30:00,94.53,94.64,94.5,94.64,72878.0,92.2601,92.3675,92.2309,92.3675,72878.0
2024-12-03 12:35:00,94.64,94.75,94.64,94.71,87443.0,92.3675,92.4748,92.3675,92.4358,87443.0
2024-12-03 12:40:00,94.72,94.72,94.64,94.67,41067.0,92.4456,92.4456,92.3675,92.3968,41067.0
2024-12-03 12:45:00,94.67,94.71,94.61,94.71,83316.0,92.3968,92.4358,92.3382,92.4358,83316.0
2024-12-03 12:50:00,94.71,94.72,94.66,94.67,19835.0,92.4358,92.4456,92.387,92.3968,19835.0
2024-12-03 12:55:00,94.67,94.78,94.66,94.7,64348.0,92.3968,92.5041,92.387,92.426,64348.0
2024-12-03 13:00:00,94.7,94.75,94.66,94.67,78916.0,92.426,92.4748,92.387,92.3968,78916.0
2024-12-03 13:05:00,94.68,94.7,94.56,94.6,31271.0,92.4065,92.426,92.2894,92.3285,31271.0
2024-12-03 13:10:00,94.61,94.68,94.59,94.61,223315.0,92.3382,92.4065,92.3187,92.3382,223315.0
2024-12-03 13:15:00,94.61,94.7,94.6,94.68,76222.0,92.3382,92.426,92.3285,92.4065,76222.0
2024-12-03 13:20:00,94.68,94.72,94.68,94.69,27554.0,92.4065,92.4456,92.4065,92.4163,27554.0
2024-12-03 13:25:00,94.69,94.78,94.68,94.76,34907.0,92.4163,92.5041,92.4065,92.4846,34907.0
2024-12-03 13:30:00,94.75,94.76,94.71,94.73,18314.0,92.4748,92.4846,92.4358,92.4553,18314.0
2024-12-03 13:35:00,94.73,94.74,94.69,94.72,38380.0,92.4553,92.4651,92.4163,92.4456,38380.0
2024-12-03 13:40:00,94.72,94.76,94.7,94.72,53518.0,92.4456,92.4846,92.426,92.4456,53518.0
2024-12-03 13:45:00,94.73,94.83,94.71,94.82,39969.0,92.4553,92.5529,92.4358,92.5432,39969.0
2024-12-03 13:50:00,94.83,94.83,94.76,94.79,31454.0,92.5529,92.5529,92.4846,92.5139,31454.0
2024-12-03 13:55:00,94.78,94.87,94.78,94.85,39314.0,92.5041,92.592,92.5041,92.5724,39314.0
2024-12-03 14:00:00,94.85,94.86,94.77,94.85,16157.0,92.5724,92.5822,92.4944,92.5724,16157.0
2024-12-03 14:05:00,94.86,94.94,94.86,94.92,65955.0,92.5822,92.6603,92.5822,92.6408,65955.0
2024-12-03 14:10:00,94.92,94.93,94.89,94.92,53873.0,92.6408,92.6505,92.6115,92.6408,53873.0
2024-12-03 14:15:00,94.92,94.92,94.79,94.86,56089.0,92.6408,92.6408,92.5139,92.5822,56089.0
2024-12-03 14:20:00,94.85,94.89,94.82,94.88,31299.0,92.5724,92.6115,92.5432,92.6017,31299.0
2024-12-03 14:25:00,94.88,94.91,94.79,94.8,36931.0,92.6017,92.631,92.5139,92.5236,36931.0
2024-12-03 14:30:00,94.8,94.91,94.8,94.9,88118.0,92.5236,92.631,92.5236,92.6212,88118.0
2024-12-03 14:35:00,94.89,94.94,94.89,94.91,91304.0,92.6115,92.6603,92.6115,92.631,91304.0
2024-12-03 14:40:00,94.91,94.94,94.9,94.92,34049.0,92.631,92.6603,92.6212,92.6408,34049.0
2024-12-03 14:45:00,94.93,94.93,94.84,94.86,62007.0,92.6505,92.6505,92.5627,92.5822,62007.0
2024-12-03 14:50:00,94.86,94.88,94.81,94.81,38584.0,92.5822,92.6017,92.5334,92.5334,38584.0
2024-12-03 14:55:00,94.82,94.83,94.75,94.79,135976.0,92.5432,92.5529,92.4748,92.5139,135976.0
2024-12-03 15:00:00,94.78,94.81,94.74,94.8,48198.0,92.5041,92.5334,92.4651,92.5236,48198.0
2024-12-03 15:05:00,94.81,94.82,94.77,94.8,25454.0,92.5334,92.5432,92.4944,92.5236,25454.0
2024-12-03 15:10:00,94.8,94.84,94.78,94.83,68263.0,92.5236,92.5627,92.5041,92.5529,68263.0
2024-12-03 15:15:00,94.82,94.83,94.78,94.81,132768.0,92.5432,92.5529,92.5041,92.5334,132768.0
2024-12-03 15:20:00,94.81,94.83,94.79,94.81,68953.0,92.5334,92.5529,92.5139,92.5334,68953.0
2024-12-03 15:25:00,94.81,94.84,94.77,94.81,63559.0,92.5334,92.5627,92.4944,92.5334,63559.0
2024-12-03 15:30:00,94.81,94.81,94.74,94.8,78687.0,92.5334,92.5334,92.4651,92.5236,78687.0
2024-12-03 15:35:00,94.79,94.84,94.75,94.82,61708.0,92.5139,92.5627,92.4748,92.5432,61708.0
2024-12-03 15:40:00,94.82,94.85,94.74,94.75,59187.0,92.5432,92.5724,92.4651,92.4748,59187.0
2024-12-03 15:45:00,94.76,94.82,94.74,94.78,103475.0,92.4846,92.5432,92.4651,92.5041,103475.0
2024-12-03 15:50:00,94.78,94.79,94.64,94.65,248738.0,92.5041,92.5139,92.3675,92.3773,248738.0
2024-12-03 15:55:00,94.65,94.65,94.46,94.5,994105.0,92.3773,92.3773,92.1918,92.2309,994105.0
2024-12-04 09:30:00,94.35,94.47,93.92,94.0,367751.0,92.0845,92.2016,91.6648,91.7429,367751.0
2024-12-04 09:35:00,94.03,94.11,93.8,94.01,177330.0,91.7721,91.8502,91.5477,91.7526,177330.0
2024-12-04 09:40:00,94.0,94.1,93.82,93.85,102599.0,91.7429,91.8405,91.5672,91.5965,102599.0
2024-12-04 09:45:00,93.85,94.06,93.84,93.94,91570.0,91.5965,91.8014,91.5867,91.6843,91570.0
2024-12-04 09:50:00,93.94,93.97,93.67,93.72,82628.0,91.6843,91.7136,91.4208,91.4696,82628.0
2024-12-04 09:55:00,93.73,93.73,93.58,93.68,170889.0,91.4793,91.4793,91.3329,91.4305,170889.0
2024-12-04 10:00:00,93.67,93.67,93.4,93.41,115859.0,91.4208,91.4208,91.1573,91.167,115859.0
2024-12-04 10:05:00,93.4,93.4,93.12,93.18,133638.0,91.1573,91.1573,90.884,90.9425,133638.0
2024-12-04 10:10:00,93.15,93.18,92.86,92.87,170603.0,90.9133,90.9425,90.6302,90.64,170603.0
2024-12-04 10:15:00,92.87,92.87,92.6,92.69,396954.0,90.64,90.64,90.3765,90.4643,396954.0
2024-12-04 10:20:00,92.69,92.75,92.63,92.74,178332.0,90.4643,90.5229,90.4058,90.5131,178332.0
2024-12-04 10:25:00,92.73,92.89,92.73,92.8,134201.0,90.5034,90.6595,90.5034,90.5717,134201.0
2024-12-04 10:30:00,92.81,92.97,92.81,92.89,347322.0,90.5814,90.7376,90.5814,90.6595,347322.0
2024-12-04 10:35:00,92.89,93.01,92.87,92.91,209622.0,90.6595,90.7766,90.64,90.679,209622.0
2024-12-04 10:40:00,92.91,92.97,92.86,92.88,111465.0,90.679,90.7376,90.6302,90.6498,111465.0
2024-12-04 10:45:00,92.87,92.88,92.63,92.66,186782.0,90.64,90.6498,90.4058,90.435,186782.0
2024-12-04 10:50:00,92.67,92.8,92.65,92.71,119086.0,90.4448,90.5717,90.4253,90.4838,119086.0
2024-12-04 10:55:00,92.7,92.86,92.7,92.86,56539.0,90.4741,90.6302,90.4741,90.6302,56539.0
2024-12-04 11:00:00,92.86,92.86,92.68,92.81,122456.0,90.6302,90.6302,90.4546,90.5814,122456.0
2024-12-04 11:05:00,92.8,92.82,92.7,92.75,73806.0,90.5717,90.5912,90.4741,90.5229,73806.0
2024-12-04 11:10:00,92.76,92.84,92.65,92.7,85399.0,90.5326,90.6107,90.4253,90.4741,85399.0
2024-12-04 11:15:00,92.71,92.72,92.57,92.6,140923.0,90.4838,90.4936,90.3472,90.3765,140923.0
2024-12-04 11:20:00,92.59,92.6,92.49,92.5,164677.0,90.3667,90.3765,90.2691,90.2789,164677.0
2024-12-04 11:25:00,92.5,92.65,92.49,92.59,117200.0,90.2789,90.4253,90.2691,90.3667,117200.0
2024-12-04 11:30:00,92.57,92.61,92.53,92.58,67732.0,90.3472,90.3862,90.3082,90.357,67732.0
2024-12-04 11:35:00,92.57,92.6,92.51,92.57,44356.0,90.3472,90.3765,90.2886,90.3472,44356.0
2024-12-04 11:40:00,92.57,92.64,92.55,92.6,157840.0,90.3472,90.4155,90.3277,90.3765,157840.0
2024-12-04 11:45:00,92.61,92.63,92.49,92.54,184838.0,90.3862,90.4058,90.2691,90.3179,184838.0
2024-12-04 11:50:00,92.53,92.56,92.45,92.45,113014.0,90.3082,90.3374,90.2301,90.2301,113014.0
2024-12-04 11:55:00,92.45,92.46,92.32,92.33,198976.0,90.2301,90.2398,90.1032,90.113,198976.0
2024-12-04 12:00:00,92.33,92.33,92.15,92.19,170004.0,90.113,90.113,89.9373,89.9763,170004.0
2024-12-04 12:05:00,92.18,92.22,92.09,92.14,105879.0,89.9666,90.0056,89.8787,89.9275,105879.0
2024-12-04 12:10:00,92.15,92.22,92.13,92.22,70949.0,89.9373,90.0056,89.9178,90.0056,70949.0
2024-12-04 12:15:00,92.22,92.31,92.2,92.23,66552.0,90.0056,90.0934,89.9861,90.0154,66552.0
2024-12-04 12:20:00,92.23,92.29,92.16,92.22,96528.0,90.0154,90.0739,89.947,90.0056,96528.0
2024-12-04 12:25:00,92.23,92.24,92.12,92.12,105608.0,90.0154,90.0251,89.908,89.908,105608.0
2024-12-04 12:30:00,92.11,92.15,92.04,92.06,129719.0,89.8982,89.9373,89.8299,89.8494,129719.0
2024-12-04 12:35:00,92.06,92.15,92.03,92.14,87493.0,89.8494,89.9373,89.8202,89.9275,87493.0
2024-12-04 12:40:00,92.13,92.13,92.04,92.06,219433.0,89.9178,89.9178,89.8299,89.8494,219433.0
2024-12-04 12:45:00,92.06,92.17,92.05,92.17,44152.0,89.8494,89.9568,89.8397,89.9568,44152.0
2024-12-04 12:50:00,92.17,92.24,92.16,92.23,52625.0,89.9568,90.0251,89.947,90.0154,52625.0
2024-12-04 12:55:00,92.23,92.29,92.09,92.14,238464.0,90.0154,90.0739,89.8787,89.9275,238464.0
2024-12-04 13:00:00,92.15,92.19,92.08,92.11,147112.0,89.9373,89.9763,89.869,89.8982,147112.0
2024-12-04 13:05:00,92.1,92.13,92.03,92.12,153046.0,89.8885,89.9178,89.8202,89.908,153046.0
2024-12-04 13:10:00,92.12,92.16,92.01,92.01,94730.0,89.908,89.947,89.8006,89.8006,94730.0
2024-12-04 13:15:00,92.02,92.1,91.96,92.03,594329.0,89.8104,89.8885,89.7518,89.8202,594329.0
2024-12-04 13:20:00,92.03,92.04,91.88,91.89,112304.0,89.8202,89.8299,89.6738,89.6835,112304.0
2024-12-04 13:25:00,91.89,91.93,91.84,91.87,221073.0,89.6835,89.7226,89.6347,89.664,221073.0
2024-12-04 13:30:00,91.86,91.86,91.68,91.69,129905.0,89.6542,89.6542,89.4786,89.4883,129905.0
2024-12-04 13:35:00,91.69,91.88,91.68,91.87,96636.0,89.4883,89.6738,89.4786,89.664,96636.0
2024-12-04 13:40:00,91.87,91.95,91.86,91.88,155010.0,89.664,89.7421,89.6542,89.6738,155010.0
2024-12-04 13:45:00,91.88,91.93,91.86,91.91,103073.0,89.6738,89.7226,89.6542,89.703,103073.0
2024-12-04 13:50:00,91.91,91.98,91.88,91.97,121754.0,89.703,89.7714,89.6738,89.7616,121754.0
2024-12-04 13:55:00,91.97,92.03,91.95,91.95,188691.0,89.7616,89.8202,89.7421,89.7421,188691.0
2024-12-04 14:00:00,91.95,92.01,91.9,91.97,146709.0,89.7421,89.8006,89.6933,89.7616,146709.0
2024-12-04 14:05:00,91.97,92.02,91.96,92.01,109828.0,89.7616,89.8104,89.7518,89.8006,109828.0
2024-12-04 14:10:00,92.0,92.06,91.99,92.05,98306.0,89.7909,89.8494,89.7811,89.8397,98306.0
2024-12-04 14:15:00,92.05,92.11,92.0,92.06,132201.0,89.8397,89.8982,89.7909,89.8494,132201.0
2024-12-04 14:20:00,92.06,92.13,92.06,92.06,122443.0,89.8494,89.9178,89.8494,89.8494,122443.0
2024-12-04 14:25:00,92.06,92.07,91.99,92.01,132978.0,89.8494,89.8592,89.7811,89.8006,132978.0
2024-12-04 14:30:00,92.0,92.05,91.98,92.04,87620.0,89.7909,89.8397,89.7714,89.8299,87620.0
2024-12-04 14:35:00,92.05,92.1,92.0,92.03,123467.0,89.8397,89.8885,89.7909,89.8202,123467.0
2024-12-04 14:40:00,92.03,92.07,91.96,92.03,110745.0,89.8202,89.8592,89.7518,89.8202,110745.0
2024-12-04 14:45:00,92.03,92.03,91.91,91.93,132914.0,89.8202,89.8202,89.703,89.7226,132914.0
2024-12-04 14:50:00,91.92,91.95,91.87,91.92,94376.0,89.7128,89.7421,89.664,89.7128,94376.0
2024-12-04 14:55:00,91.92,92.0,91.89,91.97,122814.0,89.7128,89.7909,89.6835,89.7616,122814.0
2024-12-04 15:00:00,91.98,92.06,91.94,92.05,74800.0,89.7714,89.8494,89.7323,89.8397,74800.0
2024-12-04 15:05:00,92.04,92.16,92.03,92.16,140858.0,89.8299,89.947,89.8202,89.947,140858.0
2024-12-04 15:10:00,92.17,92.27,92.17,92.21,142388.0,89.9568,90.0544,89.9568,89.9958,142388.0
2024-12-04 15:15:00,92.2,92.21,92.16,92.2,71928.0,89.9861,89.9958,89.947,89.9861,71928.0
2024-12-04 15:20:00,92.21,92.25,92.15,92.2,101858.0,89.9958,90.0349,89.9373,89.9861,101858.0
2024-12-04 15:25:00,92.2,92.28,92.19,92.25,167289.0,89.9861,90.0642,89.9763,90.0349,167289.0
2024-12-04 15:30:00,92.25,92.32,92.2,92.32,166181.0,90.0349,90.1032,89.9861,90.1032,166181.0
2024-12-04 15:35:00,92.32,92.35,92.26,92.29,146962.0,90.1032,90.1325,90.0446,90.0739,146962.0
2024-12-04 15:40:00,92.29,92.33,92.22,92.23,168730.0,90.0739,90.113,90.0056,90.0154,168730.0
2024-12-04 15:45:00,92.22,92.23,92.13,92.17,305096.0,90.0056,90.0154,89.9178,89.9568,305096.0
2024-12-04 15:50:00,92.18,92.23,92.12,92.17,712264.0,89.9666,90.0154,89.908,89.9568,712264.0
2024-12-04 15:55:00,92.17,92.27,92.12,92.26,1180996.0,89.9568,90.0544,89.908,90.0446,1180996.0
2024-12-05 09:30:00,92.57,93.02,92.57,92.74,457394.0,90.3472,90.7864,90.3472,90.5131,457394.0
2024-12-05 09:35:00,92.75,92.9,92.75,92.85,220135.0,90.5229,90.6693,90.5229,90.6205,220135.0
2024-12-05 09:40:00,92.86,93.05,92.8,92.98,233004.0,90.6302,90.8157,90.5717,90.7474,233004.0
2024-12-05 09:45:00,92.99,93.01,92.88,92.95,116538.0,90.7571,90.7766,90.6498,90.7181,116538.0
2024-12-05 09:50:00,92.96,93.03,92.89,93.01,104197.0,90.7278,90.7961,90.6595,90.7766,104197.0
2024-12-05 09:55:00,93.01,93.17,93.0,93.16,142610.0,90.7766,90.9328,90.7669,90.923,142610.0
2024-12-05 10:00:00,93.15,93.16,92.91,93.0,141179.0,90.9133,90.923,90.679,90.7669,141179.0
2024-12-05 10:05:00,93.01,93.03,92.76,92.77,124298.0,90.7766,90.7961,90.5326,90.5424,124298.0
2024-12-05 10:10:00,92.78,92.78,92.55,92.57,88949.0,90.5522,90.5522,90.3277,90.3472,88949.0
2024-12-05 10:15:00,92.57,92.58,92.41,92.42,59384.0,90.3472,90.357,90.191,90.2008,59384.0
2024-12-05 10:20:00,92.42,92.59,92.4,92.5,71139.0,90.2008,90.3667,90.1813,90.2789,71139.0
2024-12-05 10:25:00,92.49,92.55,92.41,92.42,47748.0,90.2691,90.3277,90.191,90.2008,47748.0
2024-12-05 10:30:00,92.42,92.45,92.37,92.43,51452.0,90.2008,90.2301,90.152,90.2106,51452.0
2024-12-05 10:35:00,92.44,92.46,92.2,92.32,76969.0,90.2203,90.2398,89.9861,90.1032,76969.0
2024-12-05 10:40:00,92.32,92.36,92.26,92.32,52460.0,90.1032,90.1422,90.0446,90.1032,52460.0
2024-12-05 10:45:00,92.31,92.47,92.31,92.43,108741.0,90.0934,90.2496,90.0934,90.2106,108741.0
2024-12-05 10:50:00,92.44,92.57,92.42,92.48,61472.0,90.2203,90.3472,90.2008,90.2594,61472.0
2024-12-05 10:55:00,92.5,92.52,92.45,92.5,680480.0,90.2789,90.2984,90.2301,90.2789,680480.0
2024-12-05 11:00:00,92.49,92.56,92.44,92.53,73727.0,90.2691,90.3374,90.2203,90.3082,73727.0
2024-12-05 11:05:00,92.52,92.62,92.5,92.54,54719.0,90.2984,90.396,90.2789,90.3179,54719.0
2024-12-05 11:10:00,92.53,92.64,92.52,92.56,56686.0,90.3082,90.4155,90.2984,90.3374,56686.0
2024-12-05 11:15:00,92.56,92.66,92.54,92.54,112601.0,90.3374,90.435,90.3179,90.3179,112601.0
2024-12-05 11:20:00,92.55,92.55,92.43,92.51,216254.0,90.3277,90.3277,90.2106,90.2886,216254.0
2024-12-05 11:25:00,92.51,92.62,92.48,92.6,78307.0,90.2886,90.396,90.2594,90.3765,78307.0
2024-12-05 11:30:00,92.6,92.62,92.51,92.55,50868.0,90.3765,90.396,90.2886,90.3277,50868.0
2024-12-05 11:35:00,92.54,92.65,92.51,92.63,60106.0,90.3179,90.4253,90.2886,90.4058,60106.0
2024-12-05 11:40:00,92.64,92.66,92.56,92.63,34848.0,90.4155,90.435,90.3374,90.4058,34848.0
2024-12-05 11:45:00,92.63,92.63,92.52,92.59,46533.0,90.4058,90.4058,90.2984,90.3667,46533.0
2024-12-05 11:50:00,92.59,92.65,92.54,92.62,31618.0,90.3667,90.4253,90.3179,90.396,31618.0
2024-12-05 11:55:00,92.62,92.66,92.59,92.61,151685.0,90.396,90.435,90.3667,90.3862,151685.0
2024-12-05 12:00:00,92.61,92.7,92.58,92.68,101959.0,90.3862,90.4741,90.357,90.4546,101959.0
2024-12-05 12:05:00,92.68,92.77,92.67,92.75,65672.0,90.4546,90.5424,90.4448,90.5229,65672.0
2024-12-05 12:10:00,92.75,92.77,92.69,92.75,109477.0,90.5229,90.5424,90.4643,90.5229,109477.0
2024-12-05 12:15:00,92.74,92.76,92.69,92.73,126637.0,90.5131,90.5326,90.4643,90.5034,126637.0
2024-12-05 12:20:00,92.73,92.76,92.68,92.73,694275.0,90.5034,90.5326,90.4546,90.5034,694275.0
2024-12-05 12:25:00,92.73,92.78,92.69,92.77,59803.0,90.5034,90.5522,90.4643,90.5424,59803.0
2024-12-05 12:30:00,92.77,92.86,92.73,92.86,42088.0,90.5424,90.6302,90.5034,90.6302,42088.0
2024-12-05 12:35:00,92.86,92.92,92.85,92.88,60475.0,90.6302,90.6888,90.6205,90.6498,60475.0
2024-12-05 12:40:00,92.88,92.89,92.83,92.85,56300.0,90.6498,90.6595,90.601,90.6205,56300.0
2024-12-05 12:45:00,92.85,92.92,92.85,92.92,47391.0,90.6205,90.6888,90.6205,90.6888,47391.0
2024-12-05 12:50:00,92.92,93.0,92.91,92.97,39633.0,90.6888,90.7669,90.679,90.7376,39633.0
2024-12-05 12:55:00,92.97,92.99,92.93,92.95,40876.0,90.7376,90.7571,90.6986,90.7181,40876.0
2024-12-05 13:00:00,92.95,93.0,92.9,92.98,68960.0,90.7181,90.7669,90.6693,90.7474,68960.0
2024-12-05 13:05:00,92.99,93.04,92.94,92.97,60927.0,90.7571,90.8059,90.7083,90.7376,60927.0
2024-12-05 13:10:00,92.98,93.02,92.94,93.0,67935.0,90.7474,90.7864,90.7083,90.7669,67935.0
2024-12-05 13:15:00,93.01,93.05,92.99,93.03,54100.0,90.7766,90.8157,90.7571,90.7961,54100.0
2024-12-05 13:20:00,93.03,93.07,92.98,93.05,55753.0,90.7961,90.8352,90.7474,90.8157,55753.0
2024-12-05 13:25:00,93.04,93.09,93.02,93.05,51345.0,90.8059,90.8547,90.7864,90.8157,51345.0
2024-12-05 13:30:00,93.05,93.08,93.03,93.06,44670.0,90.8157,90.8449,90.7961,90.8254,44670.0
2024-12-05 13:35:00,93.06,93.16,93.04,93.16,83558.0,90.8254,90.923,90.8059,90.923,83558.0
2024-12-05 13:40:00,93.17,93.2,93.13,93.14,43868.0,90.9328,90.9621,90.8937,90.9035,43868.0
2024-12-05 13:45:00,93.13,93.17,93.11,93.12,42136.0,90.8937,90.9328,90.8742,90.884,42136.0
2024-12-05 13:50:00,93.12,93.13,93.09,93.13,24244.0,90.884,90.8937,90.8547,90.8937,24244.0
2024-12-05 13:55:00,93.13,93.15,93.08,93.13,43486.0,90.8937,90.9133,90.8449,90.8937,43486.0
2024-12-05 14:00:00,93.13,93.13,93.0,93.02,90172.0,90.8937,90.8937,90.7669,90.7864,90172.0
2024-12-05 14:05:00,93.02,93.09,93.02,93.06,47936.0,90.7864,90.8547,90.7864,90.8254,47936.0
2024-12-05 14:10:00,93.05,93.05,92.96,93.01,51849.0,90.8157,90.8157,90.7278,90.7766,51849.0
2024-12-05 14:15:00,93.01,93.01,92.95,92.98,45431.0,90.7766,90.7766,90.7181,90.7474,45431.0
2024-12-05 14:20:00,92.98,92.99,92.93,92.95,51992.0,90.7474,90.7571,90.6986,90.7181,51992.0
2024-12-05 14:25:00,92.95,92.98,92.84,92.84,52098.0,90.7181,90.7474,90.6107,90.6107,52098.0
2024-12-05 14:30:00,92.84,92.91,92.84,92.88,45197.0,90.6107,90.679,90.6107,90.6498,45197.0
2024-12-05 14:35:00,92.88,92.94,92.87,92.92,72127.0,90.6498,90.7083,90.64,90.6888,72127.0
2024-12-05 14:40:00,92.92,92.99,92.9,92.95,47540.0,90.6888,90.7571,90.6693,90.7181,47540.0
2024-12-05 14:45:00,92.94,92.97,92.92,92.92,51986.0,90.7083,90.7376,90.6888,90.6888,51986.0
2024-12-05 14:50:00,92.91,92.95,92.91,92.93,61548.0,90.679,90.7181,90.679,90.6986,61548.0
2024-12-05 14:55:00,92.93,92.93,92.88,92.92,45087.0,90.6986,90.6986,90.6498,90.6888,45087.0
2024-12-05 15:00:00,92.92,92.94,92.88,92.91,36980.0,90.6888,90.7083,90.6498,90.679,36980.0
2024-12-05 15:05:00,92.9,92.95,92.88,92.94,69264.0,90.6693,90.7181,90.6498,90.7083,69264.0
2024-12-05 15:10:00,92.94,92.95,92.9,92.93,80546.0,90.7083,90.7181,90.6693,90.6986,80546.0
2024-12-05 15:15:00,92.94,92.96,92.91,92.96,81184.0,90.7083,90.7278,90.679,90.7278,81184.0
2024-12-05 15:20:00,92.95,93.06,92.95,93.05,102771.0,90.7181,90.8254,90.7181,90.8157,102771.0
2024-12-05 15:25:00,93.05,93.06,93.0,93.02,134516.0,90.8157,90.8254,90.7669,90.7864,134516.0
2024-12-05 15:30:00,93.02,93.02,92.97,92.99,80163.0,90.7864,90.7864,90.7376,90.7571,80163.0
2024-12-05 15:35:00,93.0,93.02,92.93,92.97,72124.0,90.7669,90.7864,90.6986,90.7376,72124.0
2024-12-05 15:40:00,92.97,92.99,92.88,92.91,92504.0,90.7376,90.7571,90.6498,90.679,92504.0
2024-12-05 15:45:00,92.9,92.92,92.86,92.92,165384.0,90.6693,90.6888,90.6302,90.6888,165384.0
2024-12-05 15:50:00,92.92,92.92,92.75,92.81,280273.0,90.6888,90.6888,90.5229,90.5814,280273.0
2024-12-05 15:55:00,92.81,92.82,92.53,92.6,953415.0,90.5814,90.5912,90.3082,90.3765,953415.0
2024-12-06 09:30:00,92.37,92.41,92.06,92.08,556871.0,90.152,90.191,89.8494,89.869,556871.0
2024-12-06 09:35:00,92.06,92.07,91.65,91.69,238661.0,89.8494,89.8592,89.4493,89.4883,238661.0
2024-12-06 09:40:00,91.69,91.76,91.45,91.55,265800.0,89.4883,89.5566,89.2541,89.3517,265800.0
2024-12-06 09:45:00,91.55,91.58,91.35,91.43,410591.0,89.3517,89.381,89.1565,89.2346,410591.0
2024-12-06 09:50:00,91.42,91.44,91.13,91.14,195558.0,89.2248,89.2443,88.9418,88.9515,195558.0
2024-12-06 09:55:00,91.15,91.3,91.09,91.16,224350.0,88.9613,89.1077,88.9027,88.9711,224350.0
2024-12-06 10:00:00,91.15,91.15,90.94,91.01,273849.0,88.9613,88.9613,88.7563,88.8247,273849.0
2024-12-06 10:05:00,91.01,91.09,90.89,91.0,183337.0,88.8247,88.9027,88.7075,88.8149,183337.0
2024-12-06 10:10:00,91.0,91.04,90.87,90.87,183269.0,88.8149,88.8539,88.688,88.688,183269.0
2024-12-06 10:15:00,90.87,91.11,90.84,91.08,201869.0,88.688,88.9223,88.6587,88.893,201869.0
2024-12-06 10:20:00,91.09,91.09,90.97,90.99,79716.0,88.9027,88.9027,88.7856,88.8051,79716.0
2024-12-06 10:25:00,90.98,91.0,90.87,90.91,75649.0,88.7954,88.8149,88.688,88.7271,75649.0
2024-12-06 10:30:00,90.91,90.98,90.9,90.94,169866.0,88.7271,88.7954,88.7173,88.7563,169866.0
2024-12-06 10:35:00,90.93,91.02,90.91,90.98,156687.0,88.7466,88.8344,88.7271,88.7954,156687.0
2024-12-06 10:40:00,90.98,91.15,90.96,91.13,99789.0,88.7954,88.9613,88.7759,88.9418,99789.0
2024-12-06 10:45:00,91.14,91.26,91.03,91.26,146842.0,88.9515,89.0687,88.8442,89.0687,146842.0
2024-12-06 10:50:00,91.26,91.41,91.25,91.33,157155.0,89.0687,89.215,89.0589,89.137,157155.0
2024-12-06 10:55:00,91.33,91.42,91.26,91.31,108883.0,89.137,89.2248,89.0687,89.1175,108883.0
2024-12-06 11:00:00,91.31,91.36,91.23,91.31,104612.0,89.1175,89.1663,89.0394,89.1175,104612.0
2024-12-06 11:05:00,91.31,91.35,91.26,91.31,104550.0,89.1175,89.1565,89.0687,89.1175,104550.0
2024-12-06 11:10:00,91.3,91.3,91.19,91.22,105109.0,89.1077,89.1077,89.0003,89.0296,105109.0
2024-12-06 11:15:00,91.21,91.22,91.16,91.2,77596.0,89.0199,89.0296,88.9711,89.0101,77596.0
2024-12-06 11:20:00,91.19,91.27,91.17,91.21,65168.0,89.0003,89.0784,88.9808,89.0199,65168.0
2024-12-06 11:25:00,91.22,91.29,91.21,91.25,35408.0,89.0296,89.0979,89.0199,89.0589,35408.0
2024-12-06 11:30:00,91.25,91.36,91.25,91.33,53720.0,89.0589,89.1663,89.0589,89.137,53720.0
2024-12-06 11:35:00,91.33,91.4,91.3,91.37,71420.0,89.137,89.2053,89.1077,89.176,71420.0
2024-12-06 11:40:00,91.38,91.4,91.3,91.38,33409.0,89.1858,89.2053,89.1077,89.1858,33409.0
2024-12-06 11:45:00,91.37,91.37,91.28,91.3,34260.0,89.176,89.176,89.0882,89.1077,34260.0
2024-12-06 11:50:00,91.29,91.33,91.24,91.3,42273.0,89.0979,89.137,89.0491,89.1077,42273.0
2024-12-06 11:55:00,91.29,91.3,91.23,91.23,88164.0,89.0979,89.1077,89.0394,89.0394,88164.0
2024-12-06 12:00:00,91.24,91.28,91.15,91.15,49227.0,89.0491,89.0882,88.9613,88.9613,49227.0
2024-12-06 12:05:00,91.16,91.19,91.03,91.04,48622.0,88.9711,89.0003,88.8442,88.8539,48622.0
2024-12-06 12:10:00,91.05,91.09,91.0,91.02,48534.0,88.8637,88.9027,88.8149,88.8344,48534.0
2024-12-06 12:15:00,91.02,91.05,90.94,91.05,58231.0,88.8344,88.8637,88.7563,88.8637,58231.0
2024-12-06 12:20:00,91.05,91.15,91.05,91.08,65396.0,88.8637,88.9613,88.8637,88.893,65396.0
2024-12-06 12:25:00,91.08,91.13,91.07,91.13,44794.0,88.893,88.9418,88.8832,88.9418,44794.0
2024-12-06 12:30:00,91.12,91.14,91.02,91.04,53002.0,88.932,88.9515,88.8344,88.8539,53002.0
2024-12-06 12:35:00,91.04,91.06,90.99,91.04,49409.0,88.8539,88.8735,88.8051,88.8539,49409.0
2024-12-06 12:40:00,91.04,91.15,91.01,91.14,95908.0,88.8539,88.9613,88.8247,88.9515,95908.0
2024-12-06 12:45:00,91.14,91.19,91.13,91.16,70851.0,88.9515,89.0003,88.9418,88.9711,70851.0
2024-12-06 12:50:00,91.16,91.2,91.13,91.15,81432.0,88.9711,89.0101,88.9418,88.9613,81432.0
2024-12-06 12:55:00,91.15,91.17,91.12,91.12,64585.0,88.9613,88.9808,88.932,88.932,64585.0
2024-12-06 13:00:00,91.12,91.24,91.11,91.23,90466.0,88.932,89.0491,88.9223,89.0394,90466.0
2024-12-06 13:05:00,91.23,91.31,91.21,91.3,48806.0,89.0394,89.1175,89.0199,89.1077,48806.0
2024-12-06 13:10:00,91.3,91.34,91.25,91.29,58269.0,89.1077,89.1467,89.0589,89.0979,58269.0
2024-12-06 13:15:00,91.29,91.34,91.27,91.27,60806.0,89.0979,89.1467,89.0784,89.0784,60806.0
2024-12-06 13:20:00,91.28,91.28,91.18,91.19,46964.0,89.0882,89.0882,88.9906,89.0003,46964.0
2024-12-06 13:25:00,91.19,91.23,91.18,91.2,50829.0,89.0003,89.0394,88.9906,89.0101,50829.0
2024-12-06 13:30:00,91.2,91.2,91.13,91.15,88683.0,89.0101,89.0101,88.9418,88.9613,88683.0
2024-12-06 13:35:00,91.15,91.3,91.14,91.23,74788.0,88.9613,89.1077,88.9515,89.0394,74788.0
2024-12-06 13:40:00,91.24,91.29,91.22,91.25,43114.0,89.0491,89.0979,89.0296,89.0589,43114.0
2024-12-06 13:45:00,91.25,91.32,91.25,91.3,38188.0,89.0589,89.1272,89.0589,89.1077,38188.0
2024-12-06 13:50:00,91.31,91.36,91.27,91.34,55498.0,89.1175,89.1663,89.0784,89.1467,55498.0
2024-12-06 13:55:00,91.34,91.38,91.32,91.33,38212.0,89.1467,89.1858,89.1272,89.137,38212.0
2024-12-06 14:00:00,91.33,91.35,91.28,91.32,44469.0,89.137,89.1565,89.0882,89.1272,44469.0
2024-12-06 14:05:00,91.33,91.33,91.24,91.26,62663.0,89.137,89.137,89.0491,89.0687,62663.0
2024-12-06 14:10:00,91.25,91.25,91.13,91.19,41375.0,89.0589,89.0589,88.9418,89.0003,41375.0
2024-12-06 14:15:00,91.19,91.2,91.12,91.14,58680.0,89.0003,89.0101,88.932,88.9515,58680.0
2024-12-06 14:20:00,91.14,91.16,91.05,91.09,51807.0,88.9515,88.9711,88.8637,88.9027,51807.0
2024-12-06 14:25:00,91.09,91.09,91.02,91.05,127092.0,88.9027,88.9027,88.8344,88.8637,127092.0
2024-12-06 14:30:00,91.05,91.07,91.01,91.06,136402.0,88.8637,88.8832,88.8247,88.8735,136402.0
2024-12-06 14:35:00,91.05,91.06,91.0,91.04,76222.0,88.8637,88.8735,88.8149,88.8539,76222.0
2024-12-06 14:40:00,91.04,91.09,91.02,91.08,128969.0,88.8539,88.9027,88.8344,88.893,128969.0
2024-12-06 14:45:00,91.09,91.09,91.0,91.05,85360.0,88.9027,88.9027,88.8149,88.8637,85360.0
2024-12-06 14:50:00,91.04,91.09,91.02,91.06,86184.0,88.8539,88.9027,88.8344,88.8735,86184.0
2024-12-06 14:55:00,91.06,91.06,91.0,91.01,107348.0,88.8735,88.8735,88.8149,88.8247,107348.0
2024-12-06 15:00:00,91.01,91.07,91.0,91.04,102847.0,88.8247,88.8832,88.8149,88.8539,102847.0
2024-12-06 15:05:00,91.04,91.11,91.02,91.1,44594.0,88.8539,88.9223,88.8344,88.9125,44594.0
2024-12-06 15:10:00,91.11,91.16,91.08,91.13,87707.0,88.9223,88.9711,88.893,88.9418,87707.0
2024-12-06 15:15:00,91.13,91.16,91.02,91.05,85386.0,88.9418,88.9711,88.8344,88.8637,85386.0
2024-12-06 15:20:00,91.05,91.1,91.05,91.07,70446.0,88.8637,88.9125,88.8637,88.8832,70446.0
2024-12-06 15:25:00,91.08,91.13,91.05,91.07,87704.0,88.893,88.9418,88.8637,88.8832,87704.0
2024-12-06 15:30:00,91.08,91.11,91.03,91.06,190897.0,88.893,88.9223,88.8442,88.8735,190897.0
2024-12-06 15:35:00,91.07,91.15,91.07,91.11,150520.0,88.8832,88.9613,88.8832,88.9223,150520.0
2024-12-06 15:40:00,91.11,91.15,91.08,91.11,172293.0,88.9223,88.9613,88.893,88.9223,172293.0
2024-12-06 15:45:00,91.11,91.15,91.08,91.14,249600.0,88.9223,88.9613,88.893,88.9515,249600.0
2024-12-06 15:50:00,91.14,91.19,91.11,91.12,542081.0,88.9515,89.0003,88.9223,88.932,542081.0
2024-12-06 15:55:00,91.13,91.13,91.01,91.03,1063395.0,88.9418,88.9418,88.8247,88.8442,1063395.0
2024-12-09 09:30:00,91.75,92.1,91.65,91.87,530356.0,89.5469,89.8885,89.4493,89.664,530356.0
2024-12-09 09:35:00,91.87,91.94,91.54,91.56,198062.0,89.664,89.7323,89.3419,89.3614,198062.0
2024-12-09 09:40:00,91.55,91.66,91.44,91.55,136581.0,89.3517,89.459,89.2443,89.3517,136581.0
2024-12-09 09:45:00,91.55,91.77,91.51,91.74,130269.0,89.3517,89.5664,89.3126,89.5371,130269.0
2024-12-09 09:50:00,91.73,91.94,91.73,91.86,163980.0,89.5274,89.7323,89.5274,89.6542,163980.0
2024-12-09 09:55:00,91.86,92.0,91.83,91.87,157470.0,89.6542,89.7909,89.625,89.664,157470.0
2024-12-09 10:00:00,91.9,91.93,91.74,91.74,169048.0,89.6933,89.7226,89.5371,89.5371,169048.0
2024-12-09 10:05:00,91.74,91.85,91.72,91.77,127036.0,89.5371,89.6445,89.5176,89.5664,127036.0
2024-12-09 10:10:00,91.77,91.92,91.74,91.89,103748.0,89.5664,89.7128,89.5371,89.6835,103748.0
2024-12-09 10:15:00,91.89,91.9,91.7,91.78,119755.0,89.6835,89.6933,89.4981,89.5762,119755.0
2024-12-09 10:20:00,91.78,91.87,91.73,91.77,109257.0,89.5762,89.664,89.5274,89.5664,109257.0
2024-12-09 10:25:00,91.77,91.9,91.72,91.88,61105.0,89.5664,89.6933,89.5176,89.6738,61105.0
2024-12-09 10:30:00,91.88,91.9,91.71,91.73,70584.0,89.6738,89.6933,89.5078,89.5274,70584.0
2024-12-09 10:35:00,91.74,91.96,91.68,91.92,94925.0,89.5371,89.7518,89.4786,89.7128,94925.0
2024-12-09 10:40:00,91.92,91.95,91.8,91.84,71379.0,89.7128,89.7421,89.5957,89.6347,71379.0
2024-12-09 10:45:00,91.86,91.86,91.71,91.75,52831.0,89.6542,89.6542,89.5078,89.5469,52831.0
2024-12-09 10:50:00,91.74,91.91,91.73,91.82,66010.0,89.5371,89.703,89.5274,89.6152,66010.0
2024-12-09 10:55:00,91.83,91.94,91.82,91.88,60837.0,89.625,89.7323,89.6152,89.6738,60837.0
2024-12-09 11:00:00,91.87,91.98,91.78,91.98,67174.0,89.664,89.7714,89.5762,89.7714,67174.0
2024-12-09 11:05:00,92.0,92.18,91.98,92.18,113698.0,89.7909,89.9666,89.7714,89.9666,113698.0
2024-12-09 11:10:00,92.17,92.27,91.98,91.98,177411.0,89.9568,90.0544,89.7714,89.7714,177411.0
2024-12-09 11:15:00,91.99,92.11,91.91,91.93,77879.0,89.7811,89.8982,89.703,89.7226,77879.0
2024-12-09 11:20:00,91.92,91.93,91.76,91.81,68651.0,89.7128,89.7226,89.5566,89.6054,68651.0
2024-12-09 11:25:00,91.81,91.89,91.79,91.81,95383.0,89.6054,89.6835,89.5859,89.6054,95383.0
2024-12-09 11:30:00,91.81,91.86,91.74,91.8,61065.0,89.6054,89.6542,89.5371,89.5957,61065.0
2024-12-09 11:35:00,91.8,91.9,91.75,91.87,58569.0,89.5957,89.6933,89.5469,89.664,58569.0
2024-12-09 11:40:00,91.88,92.08,91.88,92.04,60755.0,89.6738,89.869,89.6738,89.8299,60755.0
2024-12-09 11:45:00,92.04,92.06,91.97,91.98,58931.0,89.8299,89.8494,89.7616,89.7714,58931.0
2024-12-09 11:50:00,91.98,91.99,91.9,91.93,56467.0,89.7714,89.7811,89.6933,89.7226,56467.0
2024-12-09 11:55:00,91.93,91.93,91.82,91.88,41943.0,89.7226,89.7226,89.6152,89.6738,41943.0
2024-12-09 12:00:00,91.89,91.91,91.8,91.83,44928.0,89.6835,89.703,89.5957,89.625,44928.0
2024-12-09 12:05:00,91.83,91.84,91.8,91.81,51538.0,89.625,89.6347,89.5957,89.6054,51538.0
2024-12-09 12:10:00,91.8,91.89,91.77,91.84,64876.0,89.5957,89.6835,89.5664,89.6347,64876.0
2024-12-09 12:15:00,91.84,91.9,91.8,91.87,43134.0,89.6347,89.6933,89.5957,89.664,43134.0
2024-12-09 12:20:00,91.88,91.88,91.71,91.72,72194.0,89.6738,89.6738,89.5078,89.5176,72194.0
2024-12-09 12:25:00,91.72,91.74,91.65,91.7,88777.0,89.5176,89.5371,89.4493,89.4981,88777.0
2024-12-09 12:30:00,91.7,91.74,91.65,91.69,32623.0,89.4981,89.5371,89.4493,89.4883,32623.0
2024-12-09 12:35:00,91.68,91.82,91.66,91.79,40189.0,89.4786,89.6152,89.459,89.5859,40189.0
2024-12-09 12:40:00,91.79,91.83,91.74,91.78,33222.0,89.5859,89.625,89.5371,89.5762,33222.0
2024-12-09 12:45:00,91.78,91.79,91.72,91.74,53945.0,89.5762,89.5859,89.5176,89.5371,53945.0
2024-12-09 12:50:00,91.73,91.73,91.65,91.7,46877.0,89.5274,89.5274,89.4493,89.4981,46877.0
2024-12-09 12:55:00,91.69,91.74,91.64,91.7,68715.0,89.4883,89.5371,89.4395,89.4981,68715.0
2024-12-09 13:00:00,91.7,91.76,91.66,91.67,56122.0,89.4981,89.5566,89.459,89.4688,56122.0
2024-12-09 13:05:00,91.67,91.71,91.63,91.64,81478.0,89.4688,89.5078,89.4298,89.4395,81478.0
2024-12-09 13:10:00,91.63,91.74,91.61,91.67,207471.0,89.4298,89.5371,89.4102,89.4688,207471.0
2024-12-09 13:15:00,91.67,91.68,91.59,91.6,77424.0,89.4688,89.4786,89.3907,89.4005,77424.0
2024-12-09 13:20:00,91.6,91.6,91.45,91.48,130219.0,89.4005,89.4005,89.2541,89.2834,130219.0
2024-12-09 13:25:00,91.48,91.49,91.37,91.39,79342.0,89.2834,89.2931,89.176,89.1955,79342.0
2024-12-09 13:30:00,91.38,91.5,91.37,91.44,39483.0,89.1858,89.3029,89.176,89.2443,39483.0
2024-12-09 13:35:00,91.45,91.52,91.44,91.5,43419.0,89.2541,89.3224,89.2443,89.3029,43419.0
2024-12-09 13:40:00,91.5,91.52,91.45,91.47,51378.0,89.3029,89.3224,89.2541,89.2736,51378.0
2024-12-09 13:45:00,91.46,91.56,91.42,91.56,46299.0,89.2638,89.3614,89.2248,89.3614,46299.0
2024-12-09 13:50:00,91.55,91.58,91.52,91.52,31913.0,89.3517,89.381,89.3224,89.3224,31913.0
2024-12-09 13:55:00,91.53,91.54,91.49,91.51,42669.0,89.3322,89.3419,89.2931,89.3126,42669.0
2024-12-09 14:00:00,91.51,91.51,91.4,91.4,29867.0,89.3126,89.3126,89.2053,89.2053,29867.0
2024-12-09 14:05:00,91.41,91.43,91.36,91.4,29681.0,89.215,89.2346,89.1663,89.2053,29681.0
2024-12-09 14:10:00,91.4,91.49,91.38,91.45,70849.0,89.2053,89.2931,89.1858,89.2541,70849.0
2024-12-09 14:15:00,91.46,91.46,91.36,91.36,45556.0,89.2638,89.2638,89.1663,89.1663,45556.0
2024-12-09 14:20:00,91.36,91.38,91.3,91.38,38053.0,89.1663,89.1858,89.1077,89.1858,38053.0
2024-12-09 14:25:00,91.38,91.39,91.33,91.36,54622.0,89.1858,89.1955,89.137,89.1663,54622.0
2024-12-09 14:30:00,91.35,91.39,91.32,91.39,60105.0,89.1565,89.1955,89.1272,89.1955,60105.0
2024-12-09 14:35:00,91.38,91.47,91.37,91.41,64752.0,89.1858,89.2736,89.176,89.215,64752.0
2024-12-09 14:40:00,91.42,91.42,91.25,91.32,64861.0,89.2248,89.2248,89.0589,89.1272,64861.0
2024-12-09 14:45:00,91.32,91.33,91.25,91.28,42518.0,89.1272,89.137,89.0589,89.0882,42518.0
2024-12-09 14:50:00,91.26,91.27,91.18,91.22,52241.0,89.0687,89.0784,88.9906,89.0296,52241.0
2024-12-09 14:55:00,91.23,91.26,91.16,91.2,58431.0,89.0394,89.0687,88.9711,89.0101,58431.0
2024-12-09 15:00:00,91.2,91.25,91.12,91.14,51956.0,89.0101,89.0589,88.932,88.9515,51956.0
2024-12-09 15:05:00,91.13,91.27,91.13,91.27,57630.0,88.9418,89.0784,88.9418,89.0784,57630.0
2024-12-09 15:10:00,91.27,91.3,91.24,91.29,87491.0,89.0784,89.1077,89.0491,89.0979,87491.0
2024-12-09 15:15:00,91.29,91.36,91.29,91.29,80178.0,89.0979,89.1663,89.0979,89.0979,80178.0
2024-12-09 15:20:00,91.29,91.32,91.23,91.27,100209.0,89.0979,89.1272,89.0394,89.0784,100209.0
2024-12-09 15:25:00,91.26,91.36,91.24,91.33,74575.0,89.0687,89.1663,89.0491,89.137,74575.0
2024-12-09 15:30:00,91.33,91.36,91.28,91.28,68203.0,89.137,89.1663,89.0882,89.0882,68203.0
2024-12-09 15:35:00,91.28,91.28,91.15,91.17,83534.0,89.0882,89.0882,88.9613,88.9808,83534.0
2024-12-09 15:40:00,91.18,91.24,91.11,91.12,88274.0,88.9906,89.0491,88.9223,88.932,88274.0
2024-12-09 15:45:00,91.12,91.13,91.03,91.09,102960.0,88.932,88.9418,88.8442,88.9027,102960.0
2024-12-09 15:50:00,91.08,91.08,90.79,90.84,251305.0,88.893,88.893,88.6099,88.6587,251305.0
2024-12-09 15:55:00,90.83,90.9,90.79,90.9,858323.0,88.649,88.7173,88.6099,88.7173,858323.0
2024-12-10 09:30:00,91.39,91.5,90.83,90.95,335399.0,89.1955,89.3029,88.649,88.7661,335399.0
2024-12-10 09:35:00,90.95,91.11,90.87,90.97,139182.0,88.7661,88.9223,88.688,88.7856,139182.0
2024-12-10 09:40:00,90.95,90.95,90.57,90.6,92647.0,88.7661,88.7661,88.3952,88.4245,92647.0
2024-12-10 09:45:00,90.58,90.7,90.43,90.69,152307.0,88.405,88.5221,88.2586,88.5123,152307.0
2024-12-10 09:50:00,90.7,90.72,90.53,90.65,83332.0,88.5221,88.5416,88.3562,88.4733,83332.0
2024-12-10 09:55:00,90.63,90.66,90.49,90.52,95423.0,88.4538,88.4831,88.3171,88.3464,95423.0
2024-12-10 10:00:00,90.51,90.55,90.31,90.34,128555.0,88.3367,88.3757,88.1415,88.1707,128555.0
2024-12-10 10:05:00,90.36,90.41,90.3,90.37,101092.0,88.1903,88.2391,88.1317,88.2,101092.0
2024-12-10 10:10:00,90.37,90.57,90.31,90.55,137294.0,88.2,88.3952,88.1415,88.3757,137294.0
2024-12-10 10:15:00,90.54,90.57,90.44,90.45,70359.0,88.3659,88.3952,88.2683,88.2781,70359.0
2024-12-10 10:20:00,90.45,90.56,90.42,90.54,38666.0,88.2781,88.3855,88.2488,88.3659,38666.0
2024-12-10 10:25:00,90.56,90.74,90.56,90.73,129649.0,88.3855,88.5611,88.3855,88.5514,129649.0
2024-12-10 10:30:00,90.74,91.13,90.74,91.11,541420.0,88.5611,88.9418,88.5611,88.9223,541420.0
2024-12-10 10:35:00,91.1,91.17,91.08,91.11,102056.0,88.9125,88.9808,88.893,88.9223,102056.0
2024-12-10 10:40:00,91.14,91.33,91.13,91.29,64319.0,88.9515,89.137,88.9418,89.0979,64319.0
2024-12-10 10:45:00,91.3,91.36,91.2,91.29,114732.0,89.1077,89.1663,89.0101,89.0979,114732.0
2024-12-10 10:50:00,91.3,91.3,91.19,91.26,94878.0,89.1077,89.1077,89.0003,89.0687,94878.0
2024-12-10 10:55:00,91.26,91.5,91.26,91.47,110315.0,89.0687,89.3029,89.0687,89.2736,110315.0
2024-12-10 11:00:00,91.47,91.52,91.42,91.47,157974.0,89.2736,89.3224,89.2248,89.2736,157974.0
2024-12-10 11:05:00,91.47,91.47,91.39,91.47,88634.0,89.2736,89.2736,89.1955,89.2736,88634.0
2024-12-10 11:10:00,91.47,91.47,91.34,91.35,47070.0,89.2736,89.2736,89.1467,89.1565,47070.0
2024-12-10 11:15:00,91.35,91.41,91.19,91.22,293546.0,89.1565,89.215,89.0003,89.0296,293546.0
2024-12-10 11:20:00,91.22,91.23,91.03,91.04,133294.0,89.0296,89.0394,88.8442,88.8539,133294.0
2024-12-10 11:25:00,91.05,91.29,90.99,91.29,195098.0,88.8637,89.0979,88.8051,89.0979,195098.0
2024-12-10 11:30:00,91.28,91.41,91.23,91.39,80085.0,89.0882,89.215,89.0394,89.1955,80085.0
2024-12-10 11:35:00,91.38,91.38,91.27,91.34,230201.0,89.1858,89.1858,89.0784,89.1467,230201.0
2024-12-10 11:40:00,91.35,91.44,91.33,91.42,102722.0,89.1565,89.2443,89.137,89.2248,102722.0
2024-12-10 11:45:00,91.43,91.46,91.29,91.33,73654.0,89.2346,89.2638,89.0979,89.137,73654.0
2024-12-10 11:50:00,91.31,91.32,91.16,91.18,49174.0,89.1175,89.1272,88.9711,88.9906,49174.0
2024-12-10 11:55:00,91.19,91.19,91.06,91.06,65607.0,89.0003,89.0003,88.8735,88.8735,65607.0
2024-12-10 12:00:00,91.06,91.07,90.93,90.97,51104.0,88.8735,88.8832,88.7466,88.7856,51104.0
2024-12-10 12:05:00,90.97,90.97,90.85,90.86,23006.0,88.7856,88.7856,88.6685,88.6783,23006.0
2024-12-10 12:10:00,90.85,90.99,90.85,90.95,173686.0,88.6685,88.8051,88.6685,88.7661,173686.0
2024-12-10 12:15:00,90.94,90.99,90.9,90.93,160089.0,88.7563,88.8051,88.7173,88.7466,160089.0
2024-12-10 12:20:00,90.93,90.95,90.85,90.86,15732.0,88.7466,88.7661,88.6685,88.6783,15732.0
2024-12-10 12:25:00,90.86,90.95,90.83,90.9,27013.0,88.6783,88.7661,88.649,88.7173,27013.0
2024-12-10 12:30:00,90.9,91.03,90.87,91.01,58772.0,88.7173,88.8442,88.688,88.8247,58772.0
2024-12-10 12:35:00,91.01,91.11,91.0,91.04,40335.0,88.8247,88.9223,88.8149,88.8539,40335.0
2024-12-10 12:40:00,91.05,91.09,90.99,91.04,28356.0,88.8637,88.9027,88.8051,88.8539,28356.0
2024-12-10 12:45:00,91.03,91.07,90.99,91.04,53622.0,88.8442,88.8832,88.8051,88.8539,53622.0
2024-12-10 12:50:00,91.05,91.12,91.02,91.06,149104.0,88.8637,88.932,88.8344,88.8735,149104.0
2024-12-10 12:55:00,91.09,91.09,90.98,90.98,87483.0,88.9027,88.9027,88.7954,88.7954,87483.0
2024-12-10 13:00:00,90.98,91.01,90.81,90.83,97702.0,88.7954,88.8247,88.6295,88.649,97702.0
2024-12-10 13:05:00,90.83,91.04,90.82,90.98,39321.0,88.649,88.8539,88.6392,88.7954,39321.0
2024-12-10 13:10:00,90.98,91.04,90.96,91.03,54452.0,88.7954,88.8539,88.7759,88.8442,54452.0
2024-12-10 13:15:00,91.04,91.05,91.0,91.01,29400.0,88.8539,88.8637,88.8149,88.8247,29400.0
2024-12-10 13:20:00,91.01,91.02,90.95,90.97,18900.0,88.8247,88.8344,88.7661,88.7856,18900.0
2024-12-10 13:25:00,90.96,91.02,90.9,90.9,26964.0,88.7759,88.8344,88.7173,88.7173,26964.0
2024-12-10 13:30:00,90.9,90.95,90.9,90.92,41312.0,88.7173,88.7661,88.7173,88.7368,41312.0
2024-12-10 13:35:00,90.94,91.0,90.93,90.99,16049.0,88.7563,88.8149,88.7466,88.8051,16049.0
2024-12-10 13:40:00,90.98,91.04,90.97,90.99,21397.0,88.7954,88.8539,88.7856,88.8051,21397.0
2024-12-10 13:45:00,90.98,91.0,90.93,90.95,20048.0,88.7954,88.8149,88.7466,88.7661,20048.0
2024-12-10 13:50:00,90.94,91.08,90.94,91.02,34573.0,88.7563,88.893,88.7563,88.8344,34573.0
2024-12-10 13:55:00,91.02,91.03,90.95,90.95,34356.0,88.8344,88.8442,88.7661,88.7661,34356.0
2024-12-10 14:00:00,90.94,90.95,90.87,90.91,44391.0,88.7563,88.7661,88.688,88.7271,44391.0
2024-12-10 14:05:00,90.91,90.94,90.89,90.9,19264.0,88.7271,88.7563,88.7075,88.7173,19264.0
2024-12-10 14:10:00,90.91,90.97,90.88,90.97,105315.0,88.7271,88.7856,88.6978,88.7856,105315.0
2024-12-10 14:15:00,90.96,91.01,90.91,90.99,72143.0,88.7759,88.8247,88.7271,88.8051,72143.0
2024-12-10 14:20:00,90.98,91.0,90.94,90.97,44264.0,88.7954,88.8149,88.7563,88.7856,44264.0
2024-12-10 14:25:00,90.98,90.98,90.83,90.83,57615.0,88.7954,88.7954,88.649,88.649,57615.0
2024-12-10 14:30:00,90.84,90.84,90.77,90.79,40266.0,88.6587,88.6587,88.5904,88.6099,40266.0
2024-12-10 14:35:00,90.78,90.9,90.78,90.89,55476.0,88.6002,88.7173,88.6002,88.7075,55476.0
2024-12-10 14:40:00,90.9,90.92,90.87,90.92,69932.0,88.7173,88.7368,88.688,88.7368,69932.0
2024-12-10 14:45:00,90.92,91.01,90.9,90.98,40907.0,88.7368,88.8247,88.7173,88.7954,40907.0
2024-12-10 14:50:00,90.98,91.01,90.93,90.95,44583.0,88.7954,88.8247,88.7466,88.7661,44583.0
2024-12-10 14:55:00,90.95,91.01,90.94,91.01,35708.0,88.7661,88.8247,88.7563,88.8247,35708.0
2024-12-10 15:00:00,91.01,91.02,90.92,90.96,120222.0,88.8247,88.8344,88.7368,88.7759,120222.0
2024-12-10 15:05:00,90.95,90.98,90.82,90.82,43951.0,88.7661,88.7954,88.6392,88.6392,43951.0
2024-12-10 15:10:00,90.82,90.82,90.72,90.73,59599.0,88.6392,88.6392,88.5416,88.5514,59599.0
2024-12-10 15:15:00,90.73,90.77,90.68,90.75,51932.0,88.5514,88.5904,88.5026,88.5709,51932.0
2024-12-10 15:20:00,90.77,90.77,90.67,90.7,76879.0,88.5904,88.5904,88.4928,88.5221,76879.0
2024-12-10 15:25:00,90.7,90.75,90.64,90.7,110136.0,88.5221,88.5709,88.4635,88.5221,110136.0
2024-12-10 15:30:00,90.7,90.7,90.6,90.68,139528.0,88.5221,88.5221,88.4245,88.5026,139528.0
2024-12-10 15:35:00,90.68,90.72,90.56,90.59,303726.0,88.5026,88.5416,88.3855,88.4147,303726.0
2024-12-10 15:40:00,90.59,90.6,90.48,90.51,108377.0,88.4147,88.4245,88.3074,88.3367,108377.0
2024-12-10 15:45:00,90.51,90.51,90.37,90.37,159676.0,88.3367,88.3367,88.2,88.2,159676.0
2024-12-10 15:50:00,90.37,90.39,90.13,90.17,481047.0,88.2,88.2195,87.9658,88.0048,481047.0
2024-12-10 15:55:00,90.18,90.3,90.12,90.29,1114811.0,88.0146,88.1317,87.956,88.1219,1114811.0
2024-12-11 09:30:00,90.4,90.46,90.07,90.18,415722.0,88.2293,88.2879,87.9072,88.0146,415722.0
2024-12-11 09:35:00,90.19,90.47,89.96,90.34,201625.0,88.0243,88.2976,87.7999,88.1707,201625.0
2024-12-11 09:40:00,90.3,90.5,90.08,90.39,272223.0,88.1317,88.3269,87.917,88.2195,272223.0
2024-12-11 09:45:00,90.38,90.44,90.14,90.18,147177.0,88.2098,88.2683,87.9755,88.0146,147177.0
2024-12-11 09:50:00,90.17,90.32,90.13,90.3,87169.0,88.0048,88.1512,87.9658,88.1317,87169.0
2024-12-11 09:55:00,90.3,90.32,90.22,90.3,92483.0,88.1317,88.1512,88.0536,88.1317,92483.0
2024-12-11 10:00:00,90.29,90.49,90.17,90.41,180921.0,88.1219,88.3171,88.0048,88.2391,180921.0
2024-12-11 10:05:00,90.41,90.44,90.16,90.19,43931.0,88.2391,88.2683,87.9951,88.0243,43931.0
2024-12-11 10:10:00,90.19,90.36,90.16,90.31,42745.0,88.0243,88.1903,87.9951,88.1415,42745.0
2024-12-11 10:15:00,90.31,90.33,90.23,90.23,56405.0,88.1415,88.161,88.0634,88.0634,56405.0
2024-12-11 10:20:00,90.24,90.41,90.24,90.36,44440.0,88.0731,88.2391,88.0731,88.1903,44440.0
2024-12-11 10:25:00,90.36,90.48,90.32,90.46,152355.0,88.1903,88.3074,88.1512,88.2879,152355.0
2024-12-11 10:30:00,90.46,90.46,90.29,90.32,108480.0,88.2879,88.2879,88.1219,88.1512,108480.0
2024-12-11 10:35:00,90.32,90.38,90.22,90.27,86268.0,88.1512,88.2098,88.0536,88.1024,86268.0
2024-12-11 10:40:00,90.26,90.26,90.13,90.16,129233.0,88.0927,88.0927,87.9658,87.9951,129233.0
2024-12-11 10:45:00,90.16,90.26,90.12,90.23,60393.0,87.9951,88.0927,87.956,88.0634,60393.0
2024-12-11 10:50:00,90.23,90.26,90.12,90.26,42329.0,88.0634,88.0927,87.956,88.0927,42329.0
2024-12-11 10:55:00,90.25,90.27,90.17,90.2,45233.0,88.0829,88.1024,88.0048,88.0341,45233.0
2024-12-11 11:00:00,90.21,90.22,90.13,90.18,64759.0,88.0439,88.0536,87.9658,88.0146,64759.0
2024-12-11 11:05:00,90.18,90.18,90.08,90.09,30936.0,88.0146,88.0146,87.917,87.9267,30936.0
2024-12-11 11:10:00,90.09,90.19,90.04,90.17,73055.0,87.9267,88.0243,87.8779,88.0048,73055.0
2024-12-11 11:15:00,90.17,90.22,90.11,90.15,170882.0,88.0048,88.0536,87.9463,87.9853,170882.0
2024-12-11 11:20:00,90.14,90.2,90.12,90.18,89110.0,87.9755,88.0341,87.956,88.0146,89110.0
2024-12-11 11:25:00,90.19,90.25,90.16,90.17,182632.0,88.0243,88.0829,87.9951,88.0048,182632.0
2024-12-11 11:30:00,90.17,90.27,90.16,90.25,142337.0,88.0048,88.1024,87.9951,88.0829,142337.0
2024-12-11 11:35:00,90.24,90.29,90.19,90.29,89251.0,88.0731,88.1219,88.0243,88.1219,89251.0
2024-12-11 11:40:00,90.3,90.48,90.3,90.47,87764.0,88.1317,88.3074,88.1317,88.2976,87764.0
2024-12-11 11:45:00,90.47,90.53,90.41,90.43,94561.0,88.2976,88.3562,88.2391,88.2586,94561.0
2024-12-11 11:50:00,90.43,90.48,90.27,90.28,42560.0,88.2586,88.3074,88.1024,88.1122,42560.0
2024-12-11 11:55:00,90.27,90.31,90.23,90.27,39427.0,88.1024,88.1415,88.0634,88.1024,39427.0
2024-12-11 12:00:00,90.26,90.26,90.2,90.22,31004.0,88.0927,88.0927,88.0341,88.0536,31004.0
2024-12-11 12:05:00,90.22,90.25,90.16,90.2,61487.0,88.0536,88.0829,87.9951,88.0341,61487.0
2024-12-11 12:10:00,90.2,90.22,90.05,90.08,28812.0,88.0341,88.0536,87.8877,87.917,28812.0
2024-12-11 12:15:00,90.08,90.13,90.01,90.03,40274.0,87.917,87.9658,87.8487,87.8682,40274.0
2024-12-11 12:20:00,90.03,90.1,90.01,90.08,110599.0,87.8682,87.9365,87.8487,87.917,110599.0
2024-12-11 12:25:00,90.08,90.11,90.07,90.07,34198.0,87.917,87.9463,87.9072,87.9072,34198.0
2024-12-11 12:30:00,90.07,90.17,90.05,90.1,72416.0,87.9072,88.0048,87.8877,87.9365,72416.0
2024-12-11 12:35:00,90.1,90.11,90.05,90.06,42925.0,87.9365,87.9463,87.8877,87.8975,42925.0
2024-12-11 12:40:00,90.06,90.16,90.05,90.16,39756.0,87.8975,87.9951,87.8877,87.9951,39756.0
2024-12-11 12:45:00,90.15,90.2,90.14,90.18,32694.0,87.9853,88.0341,87.9755,88.0146,32694.0
2024-12-11 12:50:00,90.18,90.24,90.17,90.23,36992.0,88.0146,88.0731,88.0048,88.0634,36992.0
2024-12-11 12:55:00,90.22,90.25,90.18,90.19,49401.0,88.0536,88.0829,88.0146,88.0243,49401.0
2024-12-11 13:00:00,90.19,90.35,90.18,90.34,161568.0,88.0243,88.1805,88.0146,88.1707,161568.0
2024-12-11 13:05:00,90.34,90.4,90.26,90.26,102725.0,88.1707,88.2293,88.0927,88.0927,102725.0
2024-12-11 13:10:00,90.26,90.31,90.25,90.3,64042.0,88.0927,88.1415,88.0829,88.1317,64042.0
2024-12-11 13:15:00,90.29,90.33,90.29,90.29,51585.0,88.1219,88.161,88.1219,88.1219,51585.0
2024-12-11 13:20:00,90.3,90.34,90.26,90.3,39450.0,88.1317,88.1707,88.0927,88.1317,39450.0
2024-12-11 13:25:00,90.3,90.41,90.3,90.41,27738.0,88.1317,88.2391,88.1317,88.2391,27738.0
2024-12-11 13:30:00,90.39,90.44,90.38,90.43,159188.0,88.2195,88.2683,88.2098,88.2586,159188.0
2024-12-11 13:35:00,90.43,90.44,90.34,90.37,49081.0,88.2586,88.2683,88.1707,88.2,49081.0
2024-12-11 13:40:00,90.37,90.43,90.37,90.39,51263.0,88.2,88.2586,88.2,88.2195,51263.0
2024-12-11 13:45:00,90.39,90.4,90.35,90.4,37582.0,88.2195,88.2293,88.1805,88.2293,37582.0
2024-12-11 13:50:00,90.39,90.45,90.37,90.44,147573.0,88.2195,88.2781,88.2,88.2683,147573.0
2024-12-11 13:55:00,90.43,90.43,90.31,90.32,53262.0,88.2586,88.2586,88.1415,88.1512,53262.0
2024-12-11 14:00:00,90.32,90.38,90.29,90.38,28557.0,88.1512,88.2098,88.1219,88.2098,28557.0
2024-12-11 14:05:00,90.38,90.52,90.38,90.5,38391.0,88.2098,88.3464,88.2098,88.3269,38391.0
2024-12-11 14:10:00,90.49,90.64,90.48,90.64,55988.0,88.3171,88.4635,88.3074,88.4635,55988.0
2024-12-11 14:15:00,90.64,90.72,90.63,90.68,57899.0,88.4635,88.5416,88.4538,88.5026,57899.0
2024-12-11 14:20:00,90.67,90.7,90.58,90.66,53354.0,88.4928,88.5221,88.405,88.4831,53354.0
2024-12-11 14:25:00,90.64,90.69,90.59,90.68,27164.0,88.4635,88.5123,88.4147,88.5026,27164.0
2024-12-11 14:30:00,90.67,90.7,90.6,90.67,57131.0,88.4928,88.5221,88.4245,88.4928,57131.0
2024-12-11 14:35:00,90.66,90.68,90.63,90.65,50810.0,88.4831,88.5026,88.4538,88.4733,50810.0
2024-12-11 14:40:00,90.65,90.69,90.63,90.63,48203.0,88.4733,88.5123,88.4538,88.4538,48203.0
2024-12-11 14:45:00,90.63,90.73,90.63,90.72,84455.0,88.4538,88.5514,88.4538,88.5416,84455.0
2024-12-11 14:50:00,90.72,90.74,90.67,90.67,143367.0,88.5416,88.5611,88.4928,88.4928,143367.0
2024-12-11 14:55:00,90.67,90.68,90.61,90.64,70176.0,88.4928,88.5026,88.4343,88.4635,70176.0
2024-12-11 15:00:00,90.65,90.71,90.62,90.7,62749.0,88.4733,88.5319,88.444,88.5221,62749.0
2024-12-11 15:05:00,90.7,90.72,90.64,90.68,57831.0,88.5221,88.5416,88.4635,88.5026,57831.0
2024-12-11 15:10:00,90.68,90.74,90.66,90.67,50115.0,88.5026,88.5611,88.4831,88.4928,50115.0
2024-12-11 15:15:00,90.66,90.74,90.64,90.72,51559.0,88.4831,88.5611,88.4635,88.5416,51559.0
2024-12-11 15:20:00,90.72,90.73,90.66,90.68,49488.0,88.5416,88.5514,88.4831,88.5026,49488.0
2024-12-11 15:25:00,90.67,90.69,90.64,90.69,41207.0,88.4928,88.5123,88.4635,88.5123,41207.0
2024-12-11 15:30:00,90.68,90.7,90.61,90.62,47007.0,88.5026,88.5221,88.4343,88.444,47007.0
2024-12-11 15:35:00,90.62,90.68,90.59,90.66,86166.0,88.444,88.5026,88.4147,88.4831,86166.0
2024-12-11 15:40:00,90.65,90.66,90.54,90.54,91848.0,88.4733,88.4831,88.3659,88.3659,91848.0
2024-12-11 15:45:00,90.53,90.57,90.46,90.56,115309.0,88.3562,88.3952,88.2879,88.3855,115309.0
2024-12-11 15:50:00,90.55,90.58,90.45,90.48,443646.0,88.3757,88.405,88.2781,88.3074,443646.0
2024-12-11 15:55:00,90.49,90.5,90.37,90.42,998002.0,88.3171,88.3269,88.2,88.2488,998002.0
2024-12-12 09:30:00,90.2,90.35,89.92,89.94,325775.0,88.0341,88.1805,87.7608,87.7803,325775.0
2024-12-12 09:35:00,89.93,90.2,89.89,90.08,275459.0,87.7706,88.0341,87.7315,87.917,275459.0
2024-12-12 09:40:00,90.09,90.28,90.02,90.25,81230.0,87.9267,88.1122,87.8584,88.0829,81230.0
2024-12-12 09:45:00,90.26,90.4,90.16,90.3,119932.0,88.0927,88.2293,87.9951,88.1317,119932.0
2024-12-12 09:50:00,90.3,90.4,90.19,90.2,120469.0,88.1317,88.2293,88.0243,88.0341,120469.0
2024-12-12 09:55:00,90.2,90.23,90.08,90.11,97636.0,88.0341,88.0634,87.917,87.9463,97636.0
2024-12-12 10:00:00,90.12,90.13,89.87,89.87,74615.0,87.956,87.9658,87.712,87.712,74615.0
2024-12-12 10:05:00,89.87,89.87,89.72,89.81,132619.0,87.712,87.712,87.5656,87.6535,132619.0
2024-12-12 10:10:00,89.81,89.89,89.75,89.77,226609.0,87.6535,87.7315,87.5949,87.6144,226609.0
2024-12-12 10:15:00,89.76,89.84,89.7,89.75,87620.0,87.6047,87.6827,87.5461,87.5949,87620.0
2024-12-12 10:20:00,89.75,89.87,89.68,89.7,138000.0,87.5949,87.712,87.5266,87.5461,138000.0
2024-12-12 10:25:00,89.69,89.73,89.62,89.7,136191.0,87.5364,87.5754,87.468,87.5461,136191.0
2024-12-12 10:30:00,89.69,89.83,89.68,89.83,118607.0,87.5364,87.673,87.5266,87.673,118607.0
2024-12-12 10:35:00,89.82,89.85,89.75,89.75,103312.0,87.6632,87.6925,87.5949,87.5949,103312.0
2024-12-12 10:40:00,89.74,89.8,89.7,89.73,51426.0,87.5851,87.6437,87.5461,87.5754,51426.0
2024-12-12 10:45:00,89.71,89.79,89.68,89.71,50516.0,87.5559,87.6339,87.5266,87.5559,50516.0
2024-12-12 10:50:00,89.7,89.71,89.6,89.62,63758.0,87.5461,87.5559,87.4485,87.468,63758.0
2024-12-12 10:55:00,89.62,89.76,89.58,89.73,51565.0,87.468,87.6047,87.429,87.5754,51565.0
2024-12-12 11:00:00,89.73,89.82,89.73,89.8,74974.0,87.5754,87.6632,87.5754,87.6437,74974.0
2024-12-12 11:05:00,89.8,89.82,89.72,89.74,30981.0,87.6437,87.6632,87.5656,87.5851,30981.0
2024-12-12 11:10:00,89.74,89.83,89.68,89.77,57582.0,87.5851,87.673,87.5266,87.6144,57582.0
2024-12-12 11:15:00,89.77,89.9,89.74,89.89,39243.0,87.6144,87.7413,87.5851,87.7315,39243.0
2024-12-12 11:20:00,89.87,89.9,89.82,89.84,35492.0,87.712,87.7413,87.6632,87.6827,35492.0
2024-12-12 11:25:00,89.84,89.87,89.78,89.84,123220.0,87.6827,87.712,87.6242,87.6827,123220.0
2024-12-12 11:30:00,89.84,89.85,89.77,89.83,40404.0,87.6827,87.6925,87.6144,87.673,40404.0
2024-12-12 11:35:00,89.82,89.91,89.81,89.89,59791.0,87.6632,87.7511,87.6535,87.7315,59791.0
2024-12-12 11:40:00,89.89,89.95,89.87,89.89,55806.0,87.7315,87.7901,87.712,87.7315,55806.0
2024-12-12 11:45:00,89.89,89.93,89.73,89.73,73752.0,87.7315,87.7706,87.5754,87.5754,73752.0
2024-12-12 11:50:00,89.73,89.77,89.69,89.73,63395.0,87.5754,87.6144,87.5364,87.5754,63395.0
2024-12-12 11:55:00,89.73,89.77,89.71,89.76,119728.0,87.5754,87.6144,87.5559,87.6047,119728.0
2024-12-12 12:00:00,89.76,89.97,89.73,89.95,130949.0,87.6047,87.8096,87.5754,87.7901,130949.0
2024-12-12 12:05:00,89.94,89.98,89.9,89.95,34228.0,87.7803,87.8194,87.7413,87.7901,34228.0
2024-12-12 12:10:00,89.97,90.05,89.96,90.05,116524.0,87.8096,87.8877,87.7999,87.8877,116524.0
2024-12-12 12:15:00,90.05,90.21,90.04,90.17,109225.0,87.8877,88.0439,87.8779,88.0048,109225.0
2024-12-12 12:20:00,90.16,90.22,90.02,90.02,105861.0,87.9951,88.0536,87.8584,87.8584,105861.0
2024-12-12 12:25:00,90.02,90.05,89.99,90.02,132586.0,87.8584,87.8877,87.8291,87.8584,132586.0
2024-12-12 12:30:00,90.02,90.06,89.98,89.98,53178.0,87.8584,87.8975,87.8194,87.8194,53178.0
2024-12-12 12:35:00,89.99,90.0,89.89,89.95,53285.0,87.8291,87.8389,87.7315,87.7901,53285.0
2024-12-12 12:40:00,89.94,89.96,89.9,89.93,58251.0,87.7803,87.7999,87.7413,87.7706,58251.0
2024-12-12 12:45:00,89.93,89.98,89.91,89.93,58607.0,87.7706,87.8194,87.7511,87.7706,58607.0
2024-12-12 12:50:00,89.93,89.94,89.82,89.86,37608.0,87.7706,87.7803,87.6632,87.7023,37608.0
2024-12-12 12:55:00,89.86,90.01,89.86,89.98,34278.0,87.7023,87.8487,87.7023,87.8194,34278.0
2024-12-12 13:00:00,89.98,90.09,89.98,90.08,38404.0,87.8194,87.9267,87.8194,87.917,38404.0
2024-12-12 13:05:00,90.07,90.11,90.06,90.06,32925.0,87.9072,87.9463,87.8975,87.8975,32925.0
2024-12-12 13:10:00,90.06,90.07,89.96,89.99,34475.0,87.8975,87.9072,87.7999,87.8291,34475.0
2024-12-12 13:15:00,89.99,90.05,89.95,90.03,29162.0,87.8291,87.8877,87.7901,87.8682,29162.0
2024-12-12 13:20:00,90.02,90.09,89.98,90.07,37662.0,87.8584,87.9267,87.8194,87.9072,37662.0
2024-12-12 13:25:00,90.06,90.08,90.02,90.03,24444.0,87.8975,87.917,87.8584,87.8682,24444.0
2024-12-12 13:30:00,90.03,90.06,89.99,90.0,25764.0,87.8682,87.8975,87.8291,87.8389,25764.0
2024-12-12 13:35:00,90.0,90.01,89.89,89.93,34491.0,87.8389,87.8487,87.7315,87.7706,34491.0
2024-12-12 13:40:00,89.94,89.98,89.93,89.96,31568.0,87.7803,87.8194,87.7706,87.7999,31568.0
2024-12-12 13:45:00,89.97,89.99,89.91,89.92,23737.0,87.8096,87.8291,87.7511,87.7608,23737.0
2024-12-12 13:50:00,89.92,89.97,89.9,89.97,32236.0,87.7608,87.8096,87.7413,87.8096,32236.0
2024-12-12 13:55:00,89.97,90.02,89.95,89.97,29922.0,87.8096,87.8584,87.7901,87.8096,29922.0
2024-12-12 14:00:00,89.96,90.05,89.92,90.04,35261.0,87.7999,87.8877,87.7608,87.8779,35261.0
2024-12-12 14:05:00,90.05,90.05,89.99,90.01,30816.0,87.8877,87.8877,87.8291,87.8487,30816.0
2024-12-12 14:10:00,90.01,90.02,89.93,89.95,48579.0,87.8487,87.8584,87.7706,87.7901,48579.0
2024-12-12 14:15:00,89.95,89.98,89.89,89.93,48790.0,87.7901,87.8194,87.7315,87.7706,48790.0
2024-12-12 14:20:00,89.93,89.94,89.83,89.86,65901.0,87.7706,87.7803,87.673,87.7023,65901.0
2024-12-12 14:25:00,89.85,89.88,89.8,89.81,31047.0,87.6925,87.7218,87.6437,87.6535,31047.0
2024-12-12 14:30:00,89.81,89.86,89.79,89.81,41479.0,87.6535,87.7023,87.6339,87.6535,41479.0
2024-12-12 14:35:00,89.8,89.84,89.77,89.84,31635.0,87.6437,87.6827,87.6144,87.6827,31635.0
2024-12-12 14:40:00,89.84,89.85,89.78,89.82,43245.0,87.6827,87.6925,87.6242,87.6632,43245.0
2024-12-12 14:45:00,89.81,89.83,89.72,89.75,34567.0,87.6535,87.673,87.5656,87.5949,34567.0
2024-12-12 14:50:00,89.76,89.83,89.73,89.73,36902.0,87.6047,87.673,87.5754,87.5754,36902.0
2024-12-12 14:55:00,89.74,89.77,89.72,89.74,45014.0,87.5851,87.6144,87.5656,87.5851,45014.0
2024-12-12 15:00:00,89.75,89.81,89.74,89.77,44008.0,87.5949,87.6535,87.5851,87.6144,44008.0
2024-12-12 15:05:00,89.77,89.84,89.76,89.82,46067.0,87.6144,87.6827,87.6047,87.6632,46067.0
2024-12-12 15:10:00,89.83,89.89,89.81,89.88,44642.0,87.673,87.7315,87.6535,87.7218,44642.0
2024-12-12 15:15:00,89.89,89.98,89.89,89.9,92557.0,87.7315,87.8194,87.7315,87.7413,92557.0
2024-12-12 15:20:00,89.9,90.0,89.88,89.95,97161.0,87.7413,87.8389,87.7218,87.7901,97161.0
2024-12-12 15:25:00,89.95,89.97,89.91,89.92,51642.0,87.7901,87.8096,87.7511,87.7608,51642.0
2024-12-12 15:30:00,89.93,89.96,89.88,89.91,81745.0,87.7706,87.7999,87.7218,87.7511,81745.0
2024-12-12 15:35:00,89.9,89.95,89.88,89.9,94681.0,87.7413,87.7901,87.7218,87.7413,94681.0
2024-12-12 15:40:00,89.89,89.91,89.85,89.91,91792.0,87.7315,87.7511,87.6925,87.7511,91792.0
2024-12-12 15:45:00,89.9,89.92,89.84,89.86,144237.0,87.7413,87.7608,87.6827,87.7023,144237.0
2024-12-12 15:50:00,89.86,89.92,89.83,89.84,277683.0,87.7023,87.7608,87.673,87.6827,277683.0
2024-12-12 15:55:00,89.84,89.85,89.72,89.75,784613.0,87.6827,87.6925,87.5656,87.5949,784613.0
2024-12-13 09:30:00,89.89,89.92,89.27,89.41,415940.0,87.7315,87.7608,87.1264,87.2631,415940.0
2024-12-13 09:35:00,89.4,89.4,89.08,89.35,151625.0,87.2533,87.2533,86.941,87.2045,151625.0
2024-12-13 09:40:00,89.35,89.35,89.15,89.2,135101.0,87.2045,87.2045,87.0093,87.0581,135101.0
2024-12-13 09:45:00,89.2,89.32,89.09,89.14,169284.0,87.0581,87.1752,86.9508,86.9996,169284.0
2024-12-13 09:50:00,89.14,89.34,89.02,89.25,244132.0,86.9996,87.1948,86.8824,87.1069,244132.0
2024-12-13 09:55:00,89.27,89.33,89.11,89.13,99061.0,87.1264,87.185,86.9703,86.9898,99061.0
2024-12-13 10:00:00,89.14,89.25,89.05,89.25,125784.0,86.9996,87.1069,86.9117,87.1069,125784.0
2024-12-13 10:05:00,89.25,89.26,89.16,89.22,144674.0,87.1069,87.1167,87.0191,87.0776,144674.0
2024-12-13 10:10:00,89.21,89.22,89.04,89.06,73840.0,87.0679,87.0776,86.902,86.9215,73840.0
2024-12-13 10:15:00,89.07,89.14,89.0,89.06,96335.0,86.9312,86.9996,86.8629,86.9215,96335.0
2024-12-13 10:20:00,89.06,89.08,88.97,89.03,74087.0,86.9215,86.941,86.8336,86.8922,74087.0
2024-12-13 10:25:00,89.03,89.22,89.01,89.19,117569.0,86.8922,87.0776,86.8727,87.0484,117569.0
2024-12-13 10:30:00,89.18,89.22,89.07,89.13,135135.0,87.0386,87.0776,86.9312,86.9898,135135.0
2024-12-13 10:35:00,89.14,89.16,89.08,89.11,101352.0,86.9996,87.0191,86.941,86.9703,101352.0
2024-12-13 10:40:00,89.11,89.13,88.99,89.06,270403.0,86.9703,86.9898,86.8532,86.9215,270403.0
2024-12-13 10:45:00,89.05,89.06,88.97,89.04,84986.0,86.9117,86.9215,86.8336,86.902,84986.0
2024-12-13 10:50:00,89.04,89.15,88.99,89.12,109041.0,86.902,87.0093,86.8532,86.98,109041.0
2024-12-13 10:55:00,89.11,89.41,89.11,89.41,57755.0,86.9703,87.2631,86.9703,87.2631,57755.0
2024-12-13 11:00:00,89.42,89.44,89.32,89.4,90294.0,87.2728,87.2924,87.1752,87.2533,90294.0
2024-12-13 11:05:00,89.39,89.56,89.39,89.56,114104.0,87.2436,87.4095,87.2436,87.4095,114104.0
2024-12-13 11:10:00,89.56,89.57,89.47,89.5,119982.0,87.4095,87.4192,87.3216,87.3509,119982.0
2024-12-13 11:15:00,89.49,89.5,89.31,89.34,69896.0,87.3412,87.3509,87.1655,87.1948,69896.0
2024-12-13 11:20:00,89.34,89.39,89.32,89.36,40697.0,87.1948,87.2436,87.1752,87.2143,40697.0
2024-12-13 11:25:00,89.35,89.45,89.33,89.42,62602.0,87.2045,87.3021,87.185,87.2728,62602.0
2024-12-13 11:30:00,89.42,89.58,89.4,89.55,115466.0,87.2728,87.429,87.2533,87.3997,115466.0
2024-12-13 11:35:00,89.55,89.59,89.47,89.58,111202.0,87.3997,87.4388,87.3216,87.429,111202.0
2024-12-13 11:40:00,89.57,89.65,89.54,89.55,193346.0,87.4192,87.4973,87.39,87.3997,193346.0
2024-12-13 11:45:00,89.55,89.64,89.53,89.6,60609.0,87.3997,87.4876,87.3802,87.4485,60609.0
2024-12-13 11:50:00,89.61,89.71,89.61,89.68,51667.0,87.4583,87.5559,87.4583,87.5266,51667.0
2024-12-13 11:55:00,89.69,89.76,89.68,89.75,74219.0,87.5364,87.6047,87.5266,87.5949,74219.0
2024-12-13 12:00:00,89.74,89.74,89.64,89.64,36787.0,87.5851,87.5851,87.4876,87.4876,36787.0
2024-12-13 12:05:00,89.65,89.65,89.46,89.49,57737.0,87.4973,87.4973,87.3119,87.3412,57737.0
2024-12-13 12:10:00,89.48,89.53,89.45,89.5,49615.0,87.3314,87.3802,87.3021,87.3509,49615.0
2024-12-13 12:15:00,89.5,89.5,89.4,89.45,83512.0,87.3509,87.3509,87.2533,87.3021,83512.0
2024-12-13 12:20:00,89.45,89.5,89.4,89.47,124534.0,87.3021,87.3509,87.2533,87.3216,124534.0
2024-12-13 12:25:00,89.46,89.58,89.46,89.53,78218.0,87.3119,87.429,87.3119,87.3802,78218.0
2024-12-13 12:30:00,89.54,89.56,89.5,89.51,46711.0,87.39,87.4095,87.3509,87.3607,46711.0
2024-12-13 12:35:00,89.5,89.51,89.41,89.42,35966.0,87.3509,87.3607,87.2631,87.2728,35966.0
2024-12-13 12:40:00,89.42,89.49,89.38,89.39,62475.0,87.2728,87.3412,87.2338,87.2436,62475.0
2024-12-13 12:45:00,89.4,89.43,89.36,89.42,38282.0,87.2533,87.2826,87.2143,87.2728,38282.0
2024-12-13 12:50:00,89.42,89.47,89.39,89.42,59005.0,87.2728,87.3216,87.2436,87.2728,59005.0
2024-12-13 12:55:00,89.41,89.42,89.38,89.42,119333.0,87.2631,87.2728,87.2338,87.2728,119333.0
2024-12-13 13:00:00,89.41,89.41,89.36,89.38,34767.0,87.2631,87.2631,87.2143,87.2338,34767.0
2024-12-13 13:05:00,89.37,89.38,89.29,89.32,35141.0,87.224,87.2338,87.146,87.1752,35141.0
2024-12-13 13:10:00,89.32,89.38,89.3,89.34,78169.0,87.1752,87.2338,87.1557,87.1948,78169.0
2024-12-13 13:15:00,89.34,89.46,89.34,89.46,32629.0,87.1948,87.3119,87.1948,87.3119,32629.0
2024-12-13 13:20:00,89.46,89.47,89.41,89.44,38113.0,87.3119,87.3216,87.2631,87.2924,38113.0
2024-12-13 13:25:00,89.45,89.45,89.37,89.43,180124.0,87.3021,87.3021,87.224,87.2826,180124.0
2024-12-13 13:30:00,89.42,89.47,89.4,89.46,42515.0,87.2728,87.3216,87.2533,87.3119,42515.0
2024-12-13 13:35:00,89.46,89.54,89.46,89.52,77044.0,87.3119,87.39,87.3119,87.3704,77044.0
2024-12-13 13:40:00,89.51,89.54,89.48,89.52,20669.0,87.3607,87.39,87.3314,87.3704,20669.0
2024-12-13 13:45:00,89.52,89.54,89.42,89.43,53070.0,87.3704,87.39,87.2728,87.2826,53070.0
2024-12-13 13:50:00,89.42,89.44,89.38,89.38,22656.0,87.2728,87.2924,87.2338,87.2338,22656.0
2024-12-13 13:55:00,89.38,89.41,89.3,89.31,28151.0,87.2338,87.2631,87.1557,87.1655,28151.0
2024-12-13 14:00:00,89.29,89.36,89.29,89.33,31226.0,87.146,87.2143,87.146,87.185,31226.0
2024-12-13 14:05:00,89.34,89.43,89.33,89.43,31707.0,87.1948,87.2826,87.185,87.2826,31707.0
2024-12-13 14:10:00,89.42,89.42,89.35,89.41,18341.0,87.2728,87.2728,87.2045,87.2631,18341.0
2024-12-13 14:15:00,89.4,89.4,89.29,89.3,27849.0,87.2533,87.2533,87.146,87.1557,27849.0
2024-12-13 14:20:00,89.31,89.32,89.26,89.28,30751.0,87.1655,87.1752,87.1167,87.1362,30751.0
2024-12-13 14:25:00,89.28,89.29,89.17,89.2,59996.0,87.1362,87.146,87.0288,87.0581,59996.0
2024-12-13 14:30:00,89.19,89.25,89.18,89.22,87950.0,87.0484,87.1069,87.0386,87.0776,87950.0
2024-12-13 14:35:00,89.23,89.26,89.19,89.22,24488.0,87.0874,87.1167,87.0484,87.0776,24488.0
2024-12-13 14:40:00,89.23,89.28,89.22,89.24,28076.0,87.0874,87.1362,87.0776,87.0972,28076.0
2024-12-13 14:45:00,89.26,89.28,89.24,89.25,21717.0,87.1167,87.1362,87.0972,87.1069,21717.0
2024-12-13 14:50:00,89.25,89.28,89.19,89.2,27973.0,87.1069,87.1362,87.0484,87.0581,27973.0
2024-12-13 14:55:00,89.2,89.24,89.14,89.24,67604.0,87.0581,87.0972,86.9996,87.0972,67604.0
2024-12-13 15:00:00,89.25,89.26,89.19,89.2,41015.0,87.1069,87.1167,87.0484,87.0581,41015.0
2024-12-13 15:05:00,89.2,89.23,89.17,89.18,53930.0,87.0581,87.0874,87.0288,87.0386,53930.0
2024-12-13 15:10:00,89.17,89.2,89.12,89.17,247795.0,87.0288,87.0581,86.98,87.0288,247795.0
2024-12-13 15:15:00,89.18,89.21,89.16,89.17,45352.0,87.0386,87.0679,87.0191,87.0288,45352.0
2024-12-13 15:20:00,89.18,89.21,89.13,89.2,146529.0,87.0386,87.0679,86.9898,87.0581,146529.0
2024-12-13 15:25:00,89.21,89.22,89.16,89.18,37827.0,87.0679,87.0776,87.0191,87.0386,37827.0
2024-12-13 15:30:00,89.18,89.18,89.09,89.15,50800.0,87.0386,87.0386,86.9508,87.0093,50800.0
2024-12-13 15:35:00,89.14,89.23,89.12,89.2,73345.0,86.9996,87.0874,86.98,87.0581,73345.0
2024-12-13 15:40:00,89.21,89.22,89.17,89.17,96842.0,87.0679,87.0776,87.0288,87.0288,96842.0
2024-12-13 15:45:00,89.17,89.23,89.13,89.17,125827.0,87.0288,87.0874,86.9898,87.0288,125827.0
2024-12-13 15:50:00,89.16,89.19,89.02,89.03,243660.0,87.0191,87.0484,86.8824,86.8922,243660.0
2024-12-13 15:55:00,89.03,89.28,89.0,89.23,834244.0,86.8922,87.1362,86.8629,87.0874,834244.0
2024-12-16 09:30:00,88.91,88.97,88.5,88.52,314075.0,86.7751,86.8336,86.3749,86.3944,314075.0
2024-12-16 09:35:00,88.51,88.67,88.4,88.43,419761.0,86.3847,86.5408,86.2773,86.3066,419761.0
2024-12-16 09:40:00,88.44,88.59,88.34,88.42,274862.0,86.3164,86.4628,86.2188,86.2968,274862.0
2024-12-16 09:45:00,88.42,88.57,88.36,88.57,292814.0,86.2968,86.4432,86.2383,86.4432,292814.0
2024-12-16 09:50:00,88.56,88.64,88.45,88.62,102973.0,86.4335,86.5116,86.3261,86.492,102973.0
2024-12-16 09:55:00,88.62,88.75,88.51,88.54,90792.0,86.492,86.6189,86.3847,86.414,90792.0
2024-12-16 10:00:00,88.55,88.67,88.51,88.64,76314.0,86.4237,86.5408,86.3847,86.5116,76314.0
2024-12-16 10:05:00,88.63,88.84,88.62,88.84,169924.0,86.5018,86.7068,86.492,86.7068,169924.0
2024-12-16 10:10:00,88.83,88.86,88.76,88.79,75350.0,86.697,86.7263,86.6287,86.658,75350.0
2024-12-16 10:15:00,88.79,88.83,88.52,88.56,62175.0,86.658,86.697,86.3944,86.4335,62175.0
2024-12-16 10:20:00,88.56,88.57,88.36,88.48,71267.0,86.4335,86.4432,86.2383,86.3554,71267.0
2024-12-16 10:25:00,88.46,88.5,88.38,88.39,46962.0,86.3359,86.3749,86.2578,86.2676,46962.0
2024-12-16 10:30:00,88.39,88.43,88.33,88.39,79476.0,86.2676,86.3066,86.209,86.2676,79476.0
2024-12-16 10:35:00,88.39,88.47,88.32,88.37,64066.0,86.2676,86.3456,86.1992,86.248,64066.0
2024-12-16 10:40:00,88.37,88.53,88.36,88.46,111185.0,86.248,86.4042,86.2383,86.3359,111185.0
2024-12-16 10:45:00,88.46,88.52,88.42,88.5,90513.0,86.3359,86.3944,86.2968,86.3749,90513.0
2024-12-16 10:50:00,88.49,88.5,88.39,88.44,80693.0,86.3652,86.3749,86.2676,86.3164,80693.0
2024-12-16 10:55:00,88.44,88.48,88.41,88.43,69401.0,86.3164,86.3554,86.2871,86.3066,69401.0
2024-12-16 11:00:00,88.44,88.44,88.21,88.21,73263.0,86.3164,86.3164,86.0919,86.0919,73263.0
2024-12-16 11:05:00,88.22,88.23,88.15,88.19,103605.0,86.1016,86.1114,86.0333,86.0724,103605.0
2024-12-16 11:10:00,88.2,88.28,88.17,88.22,62174.0,86.0821,86.1602,86.0528,86.1016,62174.0
2024-12-16 11:15:00,88.22,88.22,88.1,88.11,68140.0,86.1016,86.1016,85.9845,85.9943,68140.0
2024-12-16 11:20:00,88.1,88.19,88.05,88.16,55516.0,85.9845,86.0724,85.9357,86.0431,55516.0
2024-12-16 11:25:00,88.16,88.2,88.03,88.04,47340.0,86.0431,86.0821,85.9162,85.926,47340.0
2024-12-16 11:30:00,88.04,88.18,87.98,88.1,69140.0,85.926,86.0626,85.8674,85.9845,69140.0
2024-12-16 11:35:00,88.1,88.14,87.99,88.01,44474.0,85.9845,86.0236,85.8772,85.8967,44474.0
2024-12-16 11:40:00,88.01,88.02,87.92,87.93,72071.0,85.8967,85.9065,85.8089,85.8186,72071.0
2024-12-16 11:45:00,87.93,87.96,87.78,87.88,106242.0,85.8186,85.8479,85.6722,85.7698,106242.0
2024-12-16 11:50:00,87.89,87.99,87.85,87.92,74823.0,85.7796,85.8772,85.7405,85.8089,74823.0
2024-12-16 11:55:00,87.91,87.96,87.89,87.92,83222.0,85.7991,85.8479,85.7796,85.8089,83222.0
2024-12-16 12:00:00,87.9,87.97,87.87,87.88,91579.0,85.7893,85.8577,85.7601,85.7698,91579.0
2024-12-16 12:05:00,87.88,87.9,87.81,87.84,81562.0,85.7698,85.7893,85.7015,85.7308,81562.0
2024-12-16 12:10:00,87.85,87.98,87.84,87.96,65130.0,85.7405,85.8674,85.7308,85.8479,65130.0
2024-12-16 12:15:00,87.95,87.98,87.86,87.87,64424.0,85.8381,85.8674,85.7503,85.7601,64424.0
2024-12-16 12:20:00,87.87,87.94,87.85,87.92,92046.0,85.7601,85.8284,85.7405,85.8089,92046.0
2024-12-16 12:25:00,87.92,87.97,87.9,87.95,120832.0,85.8089,85.8577,85.7893,85.8381,120832.0
2024-12-16 12:30:00,87.95,88.0,87.91,87.92,62586.0,85.8381,85.8869,85.7991,85.8089,62586.0
2024-12-16 12:35:00,87.91,87.96,87.87,87.92,105960.0,85.7991,85.8479,85.7601,85.8089,105960.0
2024-12-16 12:40:00,87.92,87.97,87.84,87.85,71536.0,85.8089,85.8577,85.7308,85.7405,71536.0
2024-12-16 12:45:00,87.85,87.85,87.71,87.76,45750.0,85.7405,85.7405,85.6039,85.6527,45750.0
2024-12-16 12:50:00,87.76,87.84,87.73,87.83,118972.0,85.6527,85.7308,85.6234,85.721,118972.0
2024-12-16 12:55:00,87.84,87.85,87.71,87.78,49376.0,85.7308,85.7405,85.6039,85.6722,49376.0
2024-12-16 13:00:00,87.78,87.84,87.76,87.76,48730.0,85.6722,85.7308,85.6527,85.6527,48730.0
2024-12-16 13:05:00,87.76,87.76,87.65,87.71,80544.0,85.6527,85.6527,85.5453,85.6039,80544.0
2024-12-16 13:10:00,87.72,87.77,87.61,87.67,81359.0,85.6137,85.6625,85.5063,85.5649,81359.0
2024-12-16 13:15:00,87.67,87.67,87.59,87.63,77215.0,85.5649,85.5649,85.4868,85.5258,77215.0
2024-12-16 13:20:00,87.62,87.66,87.57,87.63,84869.0,85.5161,85.5551,85.4673,85.5258,84869.0
2024-12-16 13:25:00,87.64,87.66,87.51,87.53,104097.0,85.5356,85.5551,85.4087,85.4282,104097.0
2024-12-16 13:30:00,87.53,87.57,87.44,87.5,123417.0,85.4282,85.4673,85.3404,85.3989,123417.0
2024-12-16 13:35:00,87.49,87.5,87.42,87.45,103149.0,85.3892,85.3989,85.3209,85.3501,103149.0
2024-12-16 13:40:00,87.45,87.57,87.43,87.53,50110.0,85.3501,85.4673,85.3306,85.4282,50110.0
2024-12-16 13:45:00,87.52,87.53,87.44,87.5,63171.0,85.4185,85.4282,85.3404,85.3989,63171.0
2024-12-16 13:50:00,87.5,87.62,87.49,87.59,74731.0,85.3989,85.5161,85.3892,85.4868,74731.0
2024-12-16 13:55:00,87.58,87.61,87.5,87.52,100109.0,85.477,85.5063,85.3989,85.4185,100109.0
2024-12-16 14:00:00,87.53,87.58,87.48,87.51,64415.0,85.4282,85.477,85.3794,85.4087,64415.0
2024-12-16 14:05:00,87.51,87.54,87.49,87.51,67768.0,85.4087,85.438,85.3892,85.4087,67768.0
2024-12-16 14:10:00,87.52,87.53,87.46,87.47,57607.0,85.4185,85.4282,85.3599,85.3697,57607.0
2024-12-16 14:15:00,87.47,87.53,87.43,87.46,48748.0,85.3697,85.4282,85.3306,85.3599,48748.0
2024-12-16 14:20:00,87.46,87.51,87.45,87.46,56815.0,85.3599,85.4087,85.3501,85.3599,56815.0
2024-12-16 14:25:00,87.46,87.49,87.38,87.42,75937.0,85.3599,85.3892,85.2818,85.3209,75937.0
2024-12-16 14:30:00,87.43,87.44,87.35,87.35,160932.0,85.3306,85.3404,85.2525,85.2525,160932.0
2024-12-16 14:35:00,87.35,87.38,87.31,87.34,64036.0,85.2525,85.2818,85.2135,85.2428,64036.0
2024-12-16 14:40:00,87.34,87.35,87.3,87.3,40626.0,85.2428,85.2525,85.2037,85.2037,40626.0
2024-12-16 14:45:00,87.29,87.35,87.28,87.31,108651.0,85.194,85.2525,85.1842,85.2135,108651.0
2024-12-16 14:50:00,87.31,87.43,87.31,87.38,141426.0,85.2135,85.3306,85.2135,85.2818,141426.0
2024-12-16 14:55:00,87.37,87.48,87.37,87.42,133048.0,85.2721,85.3794,85.2721,85.3209,133048.0
2024-12-16 15:00:00,87.42,87.43,87.37,87.38,85243.0,85.3209,85.3306,85.2721,85.2818,85243.0
2024-12-16 15:05:00,87.39,87.43,87.36,87.39,103555.0,85.2916,85.3306,85.2623,85.2916,103555.0
2024-12-16 15:10:00,87.39,87.42,87.36,87.39,111487.0,85.2916,85.3209,85.2623,85.2916,111487.0
2024-12-16 15:15:00,87.38,87.4,87.32,87.34,191589.0,85.2818,85.3013,85.2233,85.2428,191589.0
2024-12-16 15:20:00,87.34,87.37,87.31,87.36,125214.0,85.2428,85.2721,85.2135,85.2623,125214.0
2024-12-16 15:25:00,87.37,87.37,87.3,87.3,121614.0,85.2721,85.2721,85.2037,85.2037,121614.0
2024-12-16 15:30:00,87.31,87.4,87.3,87.4,112517.0,85.2135,85.3013,85.2037,85.3013,112517.0
2024-12-16 15:35:00,87.4,87.44,87.36,87.39,125786.0,85.3013,85.3404,85.2623,85.2916,125786.0
2024-12-16 15:40:00,87.39,87.4,87.25,87.25,182826.0,85.2916,85.3013,85.1549,85.1549,182826.0
2024-12-16 15:45:00,87.26,87.37,87.24,87.33,459517.0,85.1647,85.2721,85.1452,85.233,459517.0
2024-12-16 15:50:00,87.33,87.38,87.19,87.28,490239.0,85.233,85.2818,85.0964,85.1842,490239.0
2024-12-16 15:55:00,87.28,87.33,87.23,87.29,938660.0,85.1842,85.233,85.1354,85.194,938660.0
2024-12-17 09:30:00,86.6,86.6,86.29,86.31,522924.0,84.5205,84.5205,84.218,84.2375,522924.0
2024-12-17 09:35:00,86.31,86.45,85.89,86.0,409355.0,84.2375,84.3741,83.8276,83.935,409355.0
2024-12-17 09:40:00,86.02,86.1,85.8,85.92,457545.0,83.9545,84.0326,83.7398,83.8569,457545.0
2024-12-17 09:45:00,85.94,86.18,85.91,86.17,304527.0,83.8764,84.1106,83.8471,84.1009,304527.0
2024-12-17 09:50:00,86.17,86.38,86.12,86.38,181548.0,84.1009,84.3058,84.0521,84.3058,181548.0
2024-12-17 09:55:00,86.39,86.44,86.27,86.41,173797.0,84.3156,84.3644,84.1985,84.3351,173797.0
2024-12-17 10:00:00,86.4,86.4,86.16,86.2,161213.0,84.3254,84.3254,84.0911,84.1302,161213.0
2024-12-17 10:05:00,86.19,86.22,85.92,85.94,238541.0,84.1204,84.1497,83.8569,83.8764,238541.0
2024-12-17 10:10:00,85.94,86.06,85.83,85.99,170169.0,83.8764,83.9935,83.769,83.9252,170169.0
2024-12-17 10:15:00,86.0,86.14,85.98,86.11,63860.0,83.935,84.0716,83.9154,84.0423,63860.0
2024-12-17 10:20:00,86.11,86.14,86.0,86.08,74788.0,84.0423,84.0716,83.935,84.013,74788.0
2024-12-17 10:25:00,86.07,86.18,85.97,86.14,176430.0,84.0033,84.1106,83.9057,84.0716,176430.0
2024-12-17 10:30:00,86.14,86.22,86.11,86.15,176254.0,84.0716,84.1497,84.0423,84.0814,176254.0
2024-12-17 10:35:00,86.15,86.22,86.05,86.12,145619.0,84.0814,84.1497,83.9838,84.0521,145619.0
2024-12-17 10:40:00,86.13,86.13,85.97,85.98,107675.0,84.0618,84.0618,83.9057,83.9154,107675.0
2024-12-17 10:45:00,85.98,86.14,85.97,86.06,91195.0,83.9154,84.0716,83.9057,83.9935,91195.0
2024-12-17 10:50:00,86.06,86.09,85.98,86.06,89656.0,83.9935,84.0228,83.9154,83.9935,89656.0
2024-12-17 10:55:00,86.06,86.16,86.0,86.09,88083.0,83.9935,84.0911,83.935,84.0228,88083.0
2024-12-17 11:00:00,86.09,86.29,86.06,86.16,114274.0,84.0228,84.218,83.9935,84.0911,114274.0
2024-12-17 11:05:00,86.16,86.23,86.11,86.17,97583.0,84.0911,84.1594,84.0423,84.1009,97583.0
2024-12-17 11:10:00,86.18,86.22,86.1,86.14,113751.0,84.1106,84.1497,84.0326,84.0716,113751.0
2024-12-17 11:15:00,86.14,86.19,86.09,86.15,131949.0,84.0716,84.1204,84.0228,84.0814,131949.0
2024-12-17 11:20:00,86.15,86.21,86.04,86.06,101175.0,84.0814,84.1399,83.974,83.9935,101175.0
2024-12-17 11:25:00,86.06,86.1,86.01,86.05,215189.0,83.9935,84.0326,83.9447,83.9838,215189.0
2024-12-17 11:30:00,86.05,86.21,86.05,86.16,154962.0,83.9838,84.1399,83.9838,84.0911,154962.0
2024-12-17 11:35:00,86.16,86.16,85.99,86.03,72136.0,84.0911,84.0911,83.9252,83.9642,72136.0
2024-12-17 11:40:00,86.02,86.11,86.0,86.11,92133.0,83.9545,84.0423,83.935,84.0423,92133.0
2024-12-17 11:45:00,86.1,86.12,85.94,86.08,158937.0,84.0326,84.0521,83.8764,84.013,158937.0
2024-12-17 11:50:00,86.08,86.2,86.06,86.16,77056.0,84.013,84.1302,83.9935,84.0911,77056.0
2024-12-17 11:55:00,86.15,86.21,86.14,86.16,39737.0,84.0814,84.1399,84.0716,84.0911,39737.0
2024-12-17 12:00:00,86.16,86.22,86.08,86.09,56620.0,84.0911,84.1497,84.013,84.0228,56620.0
2024-12-17 12:05:00,86.08,86.11,86.0,86.0,65288.0,84.013,84.0423,83.935,83.935,65288.0
2024-12-17 12:10:00,86.0,86.12,85.98,86.11,79683.0,83.935,84.0521,83.9154,84.0423,79683.0
2024-12-17 12:15:00,86.1,86.15,86.05,86.14,41582.0,84.0326,84.0814,83.9838,84.0716,41582.0
2024-12-17 12:20:00,86.15,86.22,86.07,86.08,95301.0,84.0814,84.1497,84.0033,84.013,95301.0
2024-12-17 12:25:00,86.08,86.11,85.93,85.94,71709.0,84.013,84.0423,83.8666,83.8764,71709.0
2024-12-17 12:30:00,85.94,86.01,85.92,86.0,120469.0,83.8764,83.9447,83.8569,83.935,120469.0
2024-12-17 12:35:00,86.0,86.11,85.96,86.11,78805.0,83.935,84.0423,83.8959,84.0423,78805.0
2024-12-17 12:40:00,86.12,86.15,86.09,86.11,150342.0,84.0521,84.0814,84.0228,84.0423,150342.0
2024-12-17 12:45:00,86.1,86.23,86.02,86.19,86237.0,84.0326,84.1594,83.9545,84.1204,86237.0
2024-12-17 12:50:00,86.19,86.21,86.15,86.15,110114.0,84.1204,84.1399,84.0814,84.0814,110114.0
2024-12-17 12:55:00,86.16,86.17,86.11,86.16,113480.0,84.0911,84.1009,84.0423,84.0911,113480.0
2024-12-17 13:00:00,86.16,86.22,86.13,86.17,136429.0,84.0911,84.1497,84.0618,84.1009,136429.0
2024-12-17 13:05:00,86.17,86.17,86.07,86.09,71583.0,84.1009,84.1009,84.0033,84.0228,71583.0
2024-12-17 13:10:00,86.08,86.11,86.03,86.08,130424.0,84.013,84.0423,83.9642,84.013,130424.0
2024-12-17 13:15:00,86.07,86.13,86.05,86.09,110237.0,84.0033,84.0618,83.9838,84.0228,110237.0
2024-12-17 13:20:00,86.09,86.14,86.06,86.08,81682.0,84.0228,84.0716,83.9935,84.013,81682.0
2024-12-17 13:25:00,86.08,86.16,86.07,86.14,102113.0,84.013,84.0911,84.0033,84.0716,102113.0
2024-12-17 13:30:00,86.14,86.18,86.09,86.16,147118.0,84.0716,84.1106,84.0228,84.0911,147118.0
2024-12-17 13:35:00,86.16,86.18,86.11,86.16,68407.0,84.0911,84.1106,84.0423,84.0911,68407.0
2024-12-17 13:40:00,86.16,86.17,86.12,86.16,112151.0,84.0911,84.1009,84.0521,84.0911,112151.0
2024-12-17 13:45:00,86.15,86.27,86.15,86.18,145572.0,84.0814,84.1985,84.0814,84.1106,145572.0
2024-12-17 13:50:00,86.17,86.32,86.15,86.26,78312.0,84.1009,84.2473,84.0814,84.1887,78312.0
2024-12-17 13:55:00,86.26,86.33,86.22,86.31,109183.0,84.1887,84.257,84.1497,84.2375,109183.0
2024-12-17 14:00:00,86.31,86.36,86.23,86.23,126657.0,84.2375,84.2863,84.1594,84.1594,126657.0
2024-12-17 14:05:00,86.23,86.3,86.22,86.27,114171.0,84.1594,84.2278,84.1497,84.1985,114171.0
2024-12-17 14:10:00,86.26,86.27,86.18,86.2,59204.0,84.1887,84.1985,84.1106,84.1302,59204.0
2024-12-17 14:15:00,86.2,86.22,86.13,86.14,63287.0,84.1302,84.1497,84.0618,84.0716,63287.0
2024-12-17 14:20:00,86.15,86.15,86.09,86.11,89424.0,84.0814,84.0814,84.0228,84.0423,89424.0
2024-12-17 14:25:00,86.11,86.2,86.09,86.17,174372.0,84.0423,84.1302,84.0228,84.1009,174372.0
2024-12-17 14:30:00,86.17,86.24,86.16,86.2,97200.0,84.1009,84.1692,84.0911,84.1302,97200.0
2024-12-17 14:35:00,86.2,86.3,86.19,86.27,164850.0,84.1302,84.2278,84.1204,84.1985,164850.0
2024-12-17 14:40:00,86.28,86.31,86.22,86.22,86788.0,84.2082,84.2375,84.1497,84.1497,86788.0
2024-12-17 14:45:00,86.23,86.27,86.19,86.23,160527.0,84.1594,84.1985,84.1204,84.1594,160527.0
2024-12-17 14:50:00,86.23,86.24,86.11,86.14,105754.0,84.1594,84.1692,84.0423,84.0716,105754.0
2024-12-17 14:55:00,86.15,86.21,86.13,86.19,115576.0,84.0814,84.1399,84.0618,84.1204,115576.0
2024-12-17 15:00:00,86.17,86.21,86.11,86.15,116786.0,84.1009,84.1399,84.0423,84.0814,116786.0
2024-12-17 15:05:00,86.15,86.24,86.13,86.23,127357.0,84.0814,84.1692,84.0618,84.1594,127357.0
2024-12-17 15:10:00,86.23,86.3,86.21,86.25,188499.0,84.1594,84.2278,84.1399,84.179,188499.0
2024-12-17 15:15:00,86.26,86.35,86.23,86.29,197873.0,84.1887,84.2766,84.1594,84.218,197873.0
2024-12-17 15:20:00,86.3,86.41,86.27,86.39,155729.0,84.2278,84.3351,84.1985,84.3156,155729.0
2024-12-17 15:25:00,86.39,86.42,86.36,86.39,175980.0,84.3156,84.3449,84.2863,84.3156,175980.0
2024-12-17 15:30:00,86.4,86.64,86.39,86.61,320636.0,84.3254,84.5596,84.3156,84.5303,320636.0
2024-12-17 15:35:00,86.61,86.63,86.51,86.54,239178.0,84.5303,84.5498,84.4327,84.462,239178.0
2024-12-17 15:40:00,86.54,86.59,86.51,86.53,220136.0,84.462,84.5108,84.4327,84.4522,220136.0
2024-12-17 15:45:00,86.53,86.61,86.52,86.59,283582.0,84.4522,84.5303,84.4425,84.5108,283582.0
2024-12-17 15:50:00,86.59,86.77,86.59,86.72,425631.0,84.5108,84.6865,84.5108,84.6377,425631.0
2024-12-17 15:55:00,86.72,86.72,86.56,86.59,983131.0,84.6377,84.6377,84.4815,84.5108,983131.0
2024-12-18 09:30:00,86.37,86.73,86.14,86.66,489686.0,84.2961,84.6474,84.0716,84.5791,489686.0
2024-12-18 09:35:00,86.67,86.78,86.56,86.6,302318.0,84.5889,84.6962,84.4815,84.5205,302318.0
2024-12-18 09:40:00,86.61,86.63,86.21,86.21,198986.0,84.5303,84.5498,84.1399,84.1399,198986.0
2024-12-18 09:45:00,86.22,86.41,86.22,86.37,130216.0,84.1497,84.3351,84.1497,84.2961,130216.0
2024-12-18 09:50:00,86.37,86.54,86.25,86.27,104396.0,84.2961,84.462,84.179,84.1985,104396.0
2024-12-18 09:55:00,86.28,86.29,86.16,86.28,142735.0,84.2082,84.218,84.0911,84.2082,142735.0
2024-12-18 10:00:00,86.27,86.27,86.02,86.16,265929.0,84.1985,84.1985,83.9545,84.0911,265929.0
2024-12-18 10:05:00,86.16,86.21,86.06,86.19,231732.0,84.0911,84.1399,83.9935,84.1204,231732.0
2024-12-18 10:10:00,86.18,86.21,86.08,86.12,118674.0,84.1106,84.1399,84.013,84.0521,118674.0
2024-12-18 10:15:00,86.13,86.29,86.09,86.16,184061.0,84.0618,84.218,84.0228,84.0911,184061.0
2024-12-18 10:20:00,86.17,86.22,86.07,86.18,57834.0,84.1009,84.1497,84.0033,84.1106,57834.0
2024-12-18 10:25:00,86.18,86.22,86.11,86.12,53836.0,84.1106,84.1497,84.0423,84.0521,53836.0
2024-12-18 10:30:00,86.11,86.36,86.1,86.32,126055.0,84.0423,84.2863,84.0326,84.2473,126055.0
2024-12-18 10:35:00,86.32,86.42,86.32,86.38,114814.0,84.2473,84.3449,84.2473,84.3058,114814.0
2024-12-18 10:40:00,86.38,86.43,86.35,86.39,192588.0,84.3058,84.3546,84.2766,84.3156,192588.0
2024-12-18 10:45:00,86.38,86.38,86.22,86.29,101668.0,84.3058,84.3058,84.1497,84.218,101668.0
2024-12-18 10:50:00,86.3,86.38,86.28,86.33,85092.0,84.2278,84.3058,84.2082,84.257,85092.0
2024-12-18 10:55:00,86.34,86.38,86.28,86.36,56336.0,84.2668,84.3058,84.2082,84.2863,56336.0
2024-12-18 11:00:00,86.36,86.43,86.27,86.29,84780.0,84.2863,84.3546,84.1985,84.218,84780.0
2024-12-18 11:05:00,86.3,86.38,86.28,86.35,65858.0,84.2278,84.3058,84.2082,84.2766,65858.0
2024-12-18 11:10:00,86.34,86.45,86.3,86.45,86692.0,84.2668,84.3741,84.2278,84.3741,86692.0
2024-12-18 11:15:00,86.45,86.5,86.41,86.48,69255.0,84.3741,84.4229,84.3351,84.4034,69255.0
2024-12-18 11:20:00,86.48,86.58,86.48,86.56,87407.0,84.4034,84.501,84.4034,84.4815,87407.0
2024-12-18 11:25:00,86.55,86.56,86.49,86.52,56135.0,84.4717,84.4815,84.4132,84.4425,56135.0
2024-12-18 11:30:00,86.52,86.52,86.36,86.37,90320.0,84.4425,84.4425,84.2863,84.2961,90320.0
2024-12-18 11:35:00,86.36,86.48,86.33,86.47,86934.0,84.2863,84.4034,84.257,84.3937,86934.0
2024-12-18 11:40:00,86.46,86.51,86.3,86.33,61172.0,84.3839,84.4327,84.2278,84.257,61172.0
2024-12-18 11:45:00,86.32,86.44,86.31,86.4,77323.0,84.2473,84.3644,84.2375,84.3254,77323.0
2024-12-18 11:50:00,86.39,86.41,86.34,86.39,66471.0,84.3156,84.3351,84.2668,84.3156,66471.0
2024-12-18 11:55:00,86.39,86.44,86.35,86.4,108786.0,84.3156,84.3644,84.2766,84.3254,108786.0
2024-12-18 12:00:00,86.4,86.4,86.28,86.29,84045.0,84.3254,84.3254,84.2082,84.218,84045.0
2024-12-18 12:05:00,86.29,86.34,86.28,86.32,54852.0,84.218,84.2668,84.2082,84.2473,54852.0
2024-12-18 12:10:00,86.33,86.46,86.31,86.42,51268.0,84.257,84.3839,84.2375,84.3449,51268.0
2024-12-18 12:15:00,86.41,86.54,86.41,86.53,51180.0,84.3351,84.462,84.3351,84.4522,51180.0
2024-12-18 12:20:00,86.53,86.58,86.5,86.51,70242.0,84.4522,84.501,84.4229,84.4327,70242.0
2024-12-18 12:25:00,86.51,86.54,86.44,86.45,71985.0,84.4327,84.462,84.3644,84.3741,71985.0
2024-12-18 12:30:00,86.44,86.48,86.4,86.42,51492.0,84.3644,84.4034,84.3254,84.3449,51492.0
2024-12-18 12:35:00,86.42,86.46,86.33,86.33,65260.0,84.3449,84.3839,84.257,84.257,65260.0
2024-12-18 12:40:00,86.33,86.37,86.3,86.33,90870.0,84.257,84.2961,84.2278,84.257,90870.0
2024-12-18 12:45:00,86.34,86.37,86.32,86.34,29030.0,84.2668,84.2961,84.2473,84.2668,29030.0
2024-12-18 12:50:00,86.33,86.33,86.26,86.28,35519.0,84.257,84.257,84.1887,84.2082,35519.0
2024-12-18 12:55:00,86.29,86.32,86.27,86.29,32878.0,84.218,84.2473,84.1985,84.218,32878.0
2024-12-18 13:00:00,86.3,86.33,86.27,86.27,109743.0,84.2278,84.257,84.1985,84.1985,109743.0
2024-12-18 13:05:00,86.26,86.32,86.23,86.31,45815.0,84.1887,84.2473,84.1594,84.2375,45815.0
2024-12-18 13:10:00,86.3,86.34,86.22,86.28,52332.0,84.2278,84.2668,84.1497,84.2082,52332.0
2024-12-18 13:15:00,86.28,86.33,86.22,86.24,68912.0,84.2082,84.257,84.1497,84.1692,68912.0
2024-12-18 13:20:00,86.24,86.26,86.19,86.19,23985.0,84.1692,84.1887,84.1204,84.1204,23985.0
2024-12-18 13:25:00,86.19,86.24,86.17,86.21,38284.0,84.1204,84.1692,84.1009,84.1399,38284.0
2024-12-18 13:30:00,86.21,86.27,86.2,86.26,39040.0,84.1399,84.1985,84.1302,84.1887,39040.0
2024-12-18 13:35:00,86.27,86.29,86.24,86.25,24640.0,84.1985,84.218,84.1692,84.179,24640.0
2024-12-18 13:40:00,86.24,86.25,86.2,86.24,34728.0,84.1692,84.179,84.1302,84.1692,34728.0
2024-12-18 13:45:00,86.24,86.26,86.21,86.23,38136.0,84.1692,84.1887,84.1399,84.1594,38136.0
2024-12-18 13:50:00,86.23,86.32,86.23,86.31,29729.0,84.1594,84.2473,84.1594,84.2375,29729.0
2024-12-18 13:55:00,86.31,86.32,86.28,86.28,44473.0,84.2375,84.2473,84.2082,84.2082,44473.0
2024-12-18 14:00:00,86.27,86.28,86.11,86.13,221506.0,84.1985,84.2082,84.0423,84.0618,221506.0
2024-12-18 14:05:00,86.12,86.15,85.93,85.96,112533.0,84.0521,84.0814,83.8666,83.8959,112533.0
2024-12-18 14:10:00,85.97,85.99,85.8,85.82,86431.0,83.9057,83.9252,83.7398,83.7593,86431.0
2024-12-18 14:15:00,85.81,85.91,85.75,85.84,103835.0,83.7495,83.8471,83.691,83.7788,103835.0
2024-12-18 14:20:00,85.84,85.89,85.76,85.81,110846.0,83.7788,83.8276,83.7007,83.7495,110846.0
2024-12-18 14:25:00,85.82,85.92,85.73,85.75,116689.0,83.7593,83.8569,83.6714,83.691,116689.0
2024-12-18 14:30:00,85.75,85.92,85.7,85.8,186044.0,83.691,83.8569,83.6422,83.7398,186044.0
2024-12-18 14:35:00,85.8,85.84,85.67,85.67,130915.0,83.7398,83.7788,83.6129,83.6129,130915.0
2024-12-18 14:40:00,85.67,85.78,85.63,85.71,325286.0,83.6129,83.7202,83.5738,83.6519,325286.0
2024-12-18 14:45:00,85.72,85.74,85.55,85.6,193003.0,83.6617,83.6812,83.4958,83.5446,193003.0
2024-12-18 14:50:00,85.59,85.63,85.46,85.61,105620.0,83.5348,83.5738,83.4079,83.5543,105620.0
2024-12-18 14:55:00,85.6,85.61,85.4,85.44,117421.0,83.5446,83.5543,83.3494,83.3884,117421.0
2024-12-18 15:00:00,85.45,85.61,85.4,85.48,254065.0,83.3982,83.5543,83.3494,83.4274,254065.0
2024-12-18 15:05:00,85.48,85.66,85.47,85.53,312800.0,83.4274,83.6031,83.4177,83.4762,312800.0
2024-12-18 15:10:00,85.54,85.56,85.42,85.45,100635.0,83.486,83.5055,83.3689,83.3982,100635.0
2024-12-18 15:15:00,85.45,85.56,85.4,85.42,213820.0,83.3982,83.5055,83.3494,83.3689,213820.0
2024-12-18 15:20:00,85.42,85.61,85.41,85.5,324707.0,83.3689,83.5543,83.3591,83.447,324707.0
2024-12-18 15:25:00,85.49,85.5,85.26,85.3,145453.0,83.4372,83.447,83.2127,83.2518,145453.0
2024-12-18 15:30:00,85.3,85.34,85.16,85.17,269738.0,83.2518,83.2908,83.1151,83.1249,269738.0
2024-12-18 15:35:00,85.16,85.16,84.84,84.85,411227.0,83.1151,83.1151,82.8028,82.8126,411227.0
2024-12-18 15:40:00,84.85,84.86,84.33,84.35,764443.0,82.8126,82.8223,82.3051,82.3246,764443.0
2024-12-18 15:45:00,84.36,84.62,84.27,84.47,484664.0,82.3343,82.5881,82.2465,82.4417,484664.0
2024-12-18 15:50:00,84.48,84.58,84.38,84.4,714500.0,82.4515,82.5491,82.3539,82.3734,714500.0
2024-12-18 15:55:00,84.4,84.4,84.12,84.18,1794622.0,82.3734,82.3734,82.1001,82.1587,1794622.0
2024-12-19 09:30:00,84.94,85.02,84.74,84.94,705235.0,82.9004,82.9785,82.7052,82.9004,705235.0
2024-12-19 09:35:00,84.94,85.21,84.69,84.81,542426.0,82.9004,83.1639,82.6564,82.7735,542426.0
2024-12-19 09:40:00,84.8,84.83,84.59,84.79,209859.0,82.7638,82.793,82.5588,82.754,209859.0
2024-12-19 09:45:00,84.79,84.81,84.55,84.71,168150.0,82.754,82.7735,82.5198,82.6759,168150.0
2024-12-19 09:50:00,84.71,84.72,84.42,84.44,207627.0,82.6759,82.6857,82.3929,82.4124,207627.0
2024-12-19 09:55:00,84.45,84.5,84.33,84.49,131515.0,82.4222,82.471,82.3051,82.4612,131515.0
2024-12-19 10:00:00,84.48,84.51,84.03,84.11,156886.0,82.4515,82.4807,82.0123,82.0903,156886.0
2024-12-19 10:05:00,84.11,84.2,84.02,84.02,179560.0,82.0903,82.1782,82.0025,82.0025,179560.0
2024-12-19 10:10:00,84.01,84.24,83.98,84.08,134688.0,81.9927,82.2172,81.9635,82.0611,134688.0
2024-12-19 10:15:00,84.07,84.2,83.97,84.15,257935.0,82.0513,82.1782,81.9537,82.1294,257935.0
2024-12-19 10:20:00,84.14,84.17,84.02,84.08,111072.0,82.1196,82.1489,82.0025,82.0611,111072.0
2024-12-19 10:25:00,84.09,84.29,84.07,84.22,143357.0,82.0708,82.266,82.0513,82.1977,143357.0
2024-12-19 10:30:00,84.23,84.29,84.0,84.01,210481.0,82.2075,82.266,81.983,81.9927,210481.0
2024-12-19 10:35:00,84.02,84.17,83.99,84.06,214827.0,82.0025,82.1489,81.9732,82.0415,214827.0
2024-12-19 10:40:00,84.06,84.24,84.01,84.17,129999.0,82.0415,82.2172,81.9927,82.1489,129999.0
2024-12-19 10:45:00,84.16,84.17,83.99,84.06,102639.0,82.1391,82.1489,81.9732,82.0415,102639.0
2024-12-19 10:50:00,84.06,84.15,83.93,83.97,161809.0,82.0415,82.1294,81.9147,81.9537,161809.0
2024-12-19 10:55:00,83.97,83.98,83.84,83.87,103268.0,81.9537,81.9635,81.8268,81.8561,103268.0
2024-12-19 11:00:00,83.87,83.89,83.76,83.8,229980.0,81.8561,81.8756,81.7487,81.7878,229980.0
2024-12-19 11:05:00,83.81,83.84,83.74,83.76,115925.0,81.7975,81.8268,81.7292,81.7487,115925.0
2024-12-19 11:10:00,83.76,83.84,83.7,83.76,186764.0,81.7487,81.8268,81.6902,81.7487,186764.0
2024-12-19 11:15:00,83.76,83.93,83.72,83.9,258488.0,81.7487,81.9147,81.7097,81.8854,258488.0
2024-12-19 11:20:00,83.89,83.91,83.78,83.85,368835.0,81.8756,81.8951,81.7683,81.8366,368835.0
2024-12-19 11:25:00,83.86,83.95,83.76,83.78,263449.0,81.8463,81.9342,81.7487,81.7683,263449.0
2024-12-19 11:30:00,83.78,83.82,83.71,83.72,158262.0,81.7683,81.8073,81.6999,81.7097,158262.0
2024-12-19 11:35:00,83.72,83.88,83.67,83.81,138655.0,81.7097,81.8659,81.6609,81.7975,138655.0
2024-12-19 11:40:00,83.8,83.87,83.71,83.73,90228.0,81.7878,81.8561,81.6999,81.7195,90228.0
2024-12-19 11:45:00,83.72,83.85,83.71,83.75,63451.0,81.7097,81.8366,81.6999,81.739,63451.0
2024-12-19 11:50:00,83.76,83.76,83.54,83.55,120522.0,81.7487,81.7487,81.534,81.5438,120522.0
2024-12-19 11:55:00,83.55,83.63,83.5,83.51,138725.0,81.5438,81.6219,81.495,81.5047,138725.0
2024-12-19 12:00:00,83.51,83.63,83.49,83.59,75682.0,81.5047,81.6219,81.4852,81.5828,75682.0
2024-12-19 12:05:00,83.58,83.67,83.57,83.66,82960.0,81.5731,81.6609,81.5633,81.6511,82960.0
2024-12-19 12:10:00,83.66,83.7,83.64,83.66,66925.0,81.6511,81.6902,81.6316,81.6511,66925.0
2024-12-19 12:15:00,83.65,83.73,83.61,83.68,61586.0,81.6414,81.7195,81.6023,81.6707,61586.0
2024-12-19 12:20:00,83.69,83.69,83.5,83.5,94747.0,81.6804,81.6804,81.495,81.495,94747.0
2024-12-19 12:25:00,83.51,83.54,83.45,83.49,170151.0,81.5047,81.534,81.4462,81.4852,170151.0
2024-12-19 12:30:00,83.5,83.51,83.41,83.47,189640.0,81.495,81.5047,81.4071,81.4657,189640.0
2024-12-19 12:35:00,83.47,83.52,83.44,83.51,66519.0,81.4657,81.5145,81.4364,81.5047,66519.0
2024-12-19 12:40:00,83.51,83.53,83.37,83.38,55075.0,81.5047,81.5243,81.3681,81.3779,55075.0
2024-12-19 12:45:00,83.38,83.44,83.37,83.38,80643.0,81.3779,81.4364,81.3681,81.3779,80643.0
2024-12-19 12:50:00,83.37,83.5,83.37,83.49,50615.0,81.3681,81.495,81.3681,81.4852,50615.0
2024-12-19 12:55:00,83.5,83.57,83.46,83.49,92080.0,81.495,81.5633,81.4559,81.4852,92080.0
2024-12-19 13:00:00,83.48,83.48,83.34,83.36,46864.0,81.4755,81.4755,81.3388,81.3583,46864.0
2024-12-19 13:05:00,83.36,83.53,83.35,83.52,72699.0,81.3583,81.5243,81.3486,81.5145,72699.0
2024-12-19 13:10:00,83.52,83.6,83.51,83.55,164377.0,81.5145,81.5926,81.5047,81.5438,164377.0
2024-12-19 13:15:00,83.54,83.55,83.46,83.47,116470.0,81.534,81.5438,81.4559,81.4657,116470.0
2024-12-19 13:20:00,83.48,83.48,83.31,83.36,82545.0,81.4755,81.4755,81.3095,81.3583,82545.0
2024-12-19 13:25:00,83.37,83.49,83.3,83.48,74200.0,81.3681,81.4852,81.2998,81.4755,74200.0
2024-12-19 13:30:00,83.48,83.51,83.45,83.48,56069.0,81.4755,81.5047,81.4462,81.4755,56069.0
2024-12-19 13:35:00,83.48,83.61,83.47,83.49,66394.0,81.4755,81.6023,81.4657,81.4852,66394.0
2024-12-19 13:40:00,83.48,83.55,83.48,83.52,55563.0,81.4755,81.5438,81.4755,81.5145,55563.0
2024-12-19 13:45:00,83.52,83.54,83.47,83.47,55562.0,81.5145,81.534,81.4657,81.4657,55562.0
2024-12-19 13:50:00,83.46,83.49,83.39,83.46,80805.0,81.4559,81.4852,81.3876,81.4559,80805.0
2024-12-19 13:55:00,83.47,83.56,83.41,83.54,97223.0,81.4657,81.5535,81.4071,81.534,97223.0
2024-12-19 14:00:00,83.53,83.58,83.5,83.54,116541.0,81.5243,81.5731,81.495,81.534,116541.0
2024-12-19 14:05:00,83.55,83.57,83.42,83.43,126072.0,81.5438,81.5633,81.4169,81.4267,126072.0
2024-12-19 14:10:00,83.42,83.46,83.34,83.42,105020.0,81.4169,81.4559,81.3388,81.4169,105020.0
2024-12-19 14:15:00,83.42,83.51,83.41,83.51,120516.0,81.4169,81.5047,81.4071,81.5047,120516.0
2024-12-19 14:20:00,83.5,83.7,83.48,83.65,128665.0,81.495,81.6902,81.4755,81.6414,128665.0
2024-12-19 14:25:00,83.65,83.65,83.54,83.58,76267.0,81.6414,81.6414,81.534,81.5731,76267.0
2024-12-19 14:30:00,83.58,83.74,83.52,83.68,96851.0,81.5731,81.7292,81.5145,81.6707,96851.0
2024-12-19 14:35:00,83.68,83.69,83.63,83.66,37538.0,81.6707,81.6804,81.6219,81.6511,37538.0
2024-12-19 14:40:00,83.66,83.67,83.59,83.64,112899.0,81.6511,81.6609,81.5828,81.6316,112899.0
2024-12-19 14:45:00,83.64,83.67,83.61,83.61,80514.0,81.6316,81.6609,81.6023,81.6023,80514.0
2024-12-19 14:50:00,83.62,83.71,83.6,83.68,187813.0,81.6121,81.6999,81.5926,81.6707,187813.0
2024-12-19 14:55:00,83.67,83.68,83.57,83.58,215688.0,81.6609,81.6707,81.5633,81.5731,215688.0
2024-12-19 15:00:00,83.58,83.64,83.54,83.63,345508.0,81.5731,81.6316,81.534,81.6219,345508.0
2024-12-19 15:05:00,83.62,83.63,83.54,83.62,270990.0,81.6121,81.6219,81.534,81.6121,270990.0
2024-12-19 15:10:00,83.62,83.79,83.62,83.76,227564.0,81.6121,81.778,81.6121,81.7487,227564.0
2024-12-19 15:15:00,83.76,83.81,83.71,83.75,291232.0,81.7487,81.7975,81.6999,81.739,291232.0
2024-12-19 15:20:00,83.75,83.77,83.71,83.73,120534.0,81.739,81.7585,81.6999,81.7195,120534.0
2024-12-19 15:25:00,83.72,83.73,83.59,83.65,150718.0,81.7097,81.7195,81.5828,81.6414,150718.0
2024-12-19 15:30:00,83.65,83.69,83.56,83.56,318111.0,81.6414,81.6804,81.5535,81.5535,318111.0
2024-12-19 15:35:00,83.57,83.81,83.46,83.79,240663.0,81.5633,81.7975,81.4559,81.778,240663.0
2024-12-19 15:40:00,83.78,83.91,83.73,83.86,606326.0,81.7683,81.8951,81.7195,81.8463,606326.0
2024-12-19 15:45:00,83.87,83.87,83.66,83.68,277531.0,81.8561,81.8561,81.6511,81.6707,277531.0
2024-12-19 15:50:00,83.68,83.69,83.28,83.33,650682.0,81.6707,81.6804,81.2803,81.3291,650682.0
2024-12-19 15:55:00,83.33,83.42,83.26,83.37,1900293.0,81.3291,81.4169,81.2607,81.3681,1900293.0
2024-12-20 09:30:00,83.31,83.58,83.09,83.4,554836.0,81.3095,81.5731,81.0948,81.3974,554836.0
2024-12-20 09:35:00,83.43,83.6,83.33,83.52,287354.0,81.4267,81.5926,81.3291,81.5145,287354.0
2024-12-20 09:40:00,83.51,83.6,83.38,83.52,495056.0,81.5047,81.5926,81.3779,81.5145,495056.0
2024-12-20 09:45:00,83.53,83.61,83.27,83.42,329488.0,81.5243,81.6023,81.2705,81.4169,329488.0
2024-12-20 09:50:00,83.42,83.75,83.39,83.75,371111.0,81.4169,81.739,81.3876,81.739,371111.0
2024-12-20 09:55:00,83.74,83.81,83.64,83.66,238185.0,81.7292,81.7975,81.6316,81.6511,238185.0
2024-12-20 10:00:00,83.67,83.8,83.48,83.58,291738.0,81.6609,81.7878,81.4755,81.5731,291738.0
2024-12-20 10:05:00,83.57,83.64,83.39,83.5,237387.0,81.5633,81.6316,81.3876,81.495,237387.0
2024-12-20 10:10:00,83.49,83.63,83.38,83.62,163369.0,81.4852,81.6219,81.3779,81.6121,163369.0
2024-12-20 10:15:00,83.61,83.69,83.57,83.65,242888.0,81.6023,81.6804,81.5633,81.6414,242888.0
2024-12-20 10:20:00,83.64,83.65,83.52,83.57,155228.0,81.6316,81.6414,81.5145,81.5633,155228.0
2024-12-20 10:25:00,83.57,83.78,83.52,83.76,102171.0,81.5633,81.7683,81.5145,81.7487,102171.0
2024-12-20 10:30:00,83.75,83.94,83.74,83.88,143905.0,81.739,81.9244,81.7292,81.8659,143905.0
2024-12-20 10:35:00,83.86,83.86,83.74,83.8,165360.0,81.8463,81.8463,81.7292,81.7878,165360.0
2024-12-20 10:40:00,83.79,83.88,83.74,83.84,191181.0,81.778,81.8659,81.7292,81.8268,191181.0
2024-12-20 10:45:00,83.84,83.94,83.8,83.94,122188.0,81.8268,81.9244,81.7878,81.9244,122188.0
2024-12-20 10:50:00,83.95,84.06,83.86,84.04,168843.0,81.9342,82.0415,81.8463,82.022,168843.0
2024-12-20 10:55:00,84.05,84.06,83.9,83.92,185877.0,82.0318,82.0415,81.8854,81.9049,185877.0
2024-12-20 11:00:00,83.92,84.17,83.92,84.17,235651.0,81.9049,82.1489,81.9049,82.1489,235651.0
2024-12-20 11:05:00,84.17,84.32,84.14,84.23,177616.0,82.1489,82.2953,82.1196,82.2075,177616.0
2024-12-20 11:10:00,84.24,84.3,84.15,84.17,97040.0,82.2172,82.2758,82.1294,82.1489,97040.0
2024-12-20 11:15:00,84.17,84.28,84.11,84.18,117832.0,82.1489,82.2563,82.0903,82.1587,117832.0
2024-12-20 11:20:00,84.19,84.2,84.08,84.13,102876.0,82.1684,82.1782,82.0611,82.1099,102876.0
2024-12-20 11:25:00,84.13,84.23,84.09,84.22,131273.0,82.1099,82.2075,82.0708,82.1977,131273.0
2024-12-20 11:30:00,84.22,84.3,84.16,84.23,137413.0,82.1977,82.2758,82.1391,82.2075,137413.0
2024-12-20 11:35:00,84.22,84.32,84.21,84.25,145971.0,82.1977,82.2953,82.1879,82.227,145971.0
2024-12-20 11:40:00,84.26,84.35,84.19,84.34,100708.0,82.2367,82.3246,82.1684,82.3148,100708.0
2024-12-20 11:45:00,84.34,84.35,84.19,84.22,54581.0,82.3148,82.3246,82.1684,82.1977,54581.0
2024-12-20 11:50:00,84.2,84.3,84.18,84.25,86174.0,82.1782,82.2758,82.1587,82.227,86174.0
2024-12-20 11:55:00,84.23,84.36,84.22,84.31,70391.0,82.2075,82.3343,82.1977,82.2855,70391.0
2024-12-20 12:00:00,84.3,84.31,84.22,84.29,103837.0,82.2758,82.2855,82.1977,82.266,103837.0
2024-12-20 12:05:00,84.29,84.3,84.15,84.18,116319.0,82.266,82.2758,82.1294,82.1587,116319.0
2024-12-20 12:10:00,84.18,84.24,84.14,84.23,103540.0,82.1587,82.2172,82.1196,82.2075,103540.0
2024-12-20 12:15:00,84.23,84.25,84.16,84.18,71504.0,82.2075,82.227,82.1391,82.1587,71504.0
2024-12-20 12:20:00,84.18,84.26,84.17,84.23,62953.0,82.1587,82.2367,82.1489,82.2075,62953.0
2024-12-20 12:25:00,84.23,84.26,84.14,84.23,64489.0,82.2075,82.2367,82.1196,82.2075,64489.0
2024-12-20 12:30:00,84.23,84.23,84.06,84.17,92814.0,82.2075,82.2075,82.0415,82.1489,92814.0
2024-12-20 12:35:00,84.17,84.31,84.15,84.25,89280.0,82.1489,82.2855,82.1294,82.227,89280.0
2024-12-20 12:40:00,84.25,84.3,84.15,84.16,93578.0,82.227,82.2758,82.1294,82.1391,93578.0
2024-12-20 12:45:00,84.15,84.24,84.11,84.23,83242.0,82.1294,82.2172,82.0903,82.2075,83242.0
2024-12-20 12:50:00,84.24,84.31,84.2,84.31,125443.0,82.2172,82.2855,82.1782,82.2855,125443.0
2024-12-20 12:55:00,84.31,84.43,84.27,84.42,95947.0,82.2855,82.4027,82.2465,82.3929,95947.0
2024-12-20 13:00:00,84.41,84.41,84.29,84.33,67280.0,82.3831,82.3831,82.266,82.3051,67280.0
2024-12-20 13:05:00,84.33,84.34,84.22,84.23,89420.0,82.3051,82.3148,82.1977,82.2075,89420.0
2024-12-20 13:10:00,84.22,84.29,84.18,84.27,148729.0,82.1977,82.266,82.1587,82.2465,148729.0
2024-12-20 13:15:00,84.27,84.27,84.12,84.13,86338.0,82.2465,82.2465,82.1001,82.1099,86338.0
2024-12-20 13:20:00,84.13,84.16,84.05,84.13,75854.0,82.1099,82.1391,82.0318,82.1099,75854.0
2024-12-20 13:25:00,84.13,84.13,84.02,84.02,77157.0,82.1099,82.1099,82.0025,82.0025,77157.0
2024-12-20 13:30:00,84.02,84.17,84.02,84.15,58304.0,82.0025,82.1489,82.0025,82.1294,58304.0
2024-12-20 13:35:00,84.16,84.22,84.02,84.04,42956.0,82.1391,82.1977,82.0025,82.022,42956.0
2024-12-20 13:40:00,84.04,84.13,84.02,84.09,67726.0,82.022,82.1099,82.0025,82.0708,67726.0
2024-12-20 13:45:00,84.09,84.13,84.07,84.09,53595.0,82.0708,82.1099,82.0513,82.0708,53595.0
2024-12-20 13:50:00,84.09,84.19,84.03,84.18,44034.0,82.0708,82.1684,82.0123,82.1587,44034.0
2024-12-20 13:55:00,84.18,84.22,83.99,84.0,129972.0,82.1587,82.1977,81.9732,81.983,129972.0
2024-12-20 14:00:00,84.0,84.03,83.93,83.95,115342.0,81.983,82.0123,81.9147,81.9342,115342.0
2024-12-20 14:05:00,83.94,83.96,83.86,83.93,124267.0,81.9244,81.9439,81.8463,81.9147,124267.0
2024-12-20 14:10:00,83.93,83.94,83.83,83.84,129080.0,81.9147,81.9244,81.8171,81.8268,129080.0
2024-12-20 14:15:00,83.84,83.88,83.82,83.86,110968.0,81.8268,81.8659,81.8073,81.8463,110968.0
2024-12-20 14:20:00,83.86,83.94,83.85,83.9,120409.0,81.8463,81.9244,81.8366,81.8854,120409.0
2024-12-20 14:25:00,83.89,84.06,83.88,83.98,120915.0,81.8756,82.0415,81.8659,81.9635,120915.0
2024-12-20 14:30:00,83.98,84.08,83.94,84.05,194315.0,81.9635,82.0611,81.9244,82.0318,194315.0
2024-12-20 14:35:00,84.04,84.07,83.99,84.04,128085.0,82.022,82.0513,81.9732,82.022,128085.0
2024-12-20 14:40:00,84.04,84.08,83.96,84.06,108850.0,82.022,82.0611,81.9439,82.0415,108850.0
2024-12-20 14:45:00,84.05,84.11,84.03,84.09,94426.0,82.0318,82.0903,82.0123,82.0708,94426.0
2024-12-20 14:50:00,84.09,84.12,84.02,84.08,100947.0,82.0708,82.1001,82.0025,82.0611,100947.0
2024-12-20 14:55:00,84.08,84.12,84.04,84.05,281027.0,82.0611,82.1001,82.022,82.0318,281027.0
2024-12-20 15:00:00,84.06,84.14,84.01,84.11,168278.0,82.0415,82.1196,81.9927,82.0903,168278.0
2024-12-20 15:05:00,84.11,84.15,84.05,84.11,96386.0,82.0903,82.1294,82.0318,82.0903,96386.0
2024-12-20 15:10:00,84.1,84.14,84.0,84.02,93224.0,82.0806,82.1196,81.983,82.0025,93224.0
2024-12-20 15:15:00,84.02,84.02,83.94,83.98,94447.0,82.0025,82.0025,81.9244,81.9635,94447.0
2024-12-20 15:20:00,83.97,84.03,83.88,83.95,142144.0,81.9537,82.0123,81.8659,81.9342,142144.0
2024-12-20 15:25:00,83.96,84.05,83.94,84.03,77560.0,81.9439,82.0318,81.9244,82.0123,77560.0
2024-12-20 15:30:00,84.03,84.07,83.86,83.93,203347.0,82.0123,82.0513,81.8463,81.9147,203347.0
2024-12-20 15:35:00,83.92,84.25,83.86,84.2,180784.0,81.9049,82.227,81.8463,82.1782,180784.0
2024-12-20 15:40:00,84.2,84.3,84.17,84.28,260342.0,82.1782,82.2758,82.1489,82.2563,260342.0
2024-12-20 15:45:00,84.27,84.31,84.15,84.16,237444.0,82.2465,82.2855,82.1294,82.1391,237444.0
2024-12-20 15:50:00,84.16,84.16,83.97,84.05,602717.0,82.1391,82.1391,81.9537,82.0318,602717.0
2024-12-20 15:55:00,84.03,84.2,84.0,84.17,1601554.0,82.0123,82.1782,81.983,82.1489,1601554.0
2024-12-23 09:30:00,83.31,83.6,83.19,83.23,494753.0,81.9877,82.2731,81.8696,81.909,494753.0
2024-12-23 09:35:00,83.24,83.39,83.05,83.1,229714.0,81.9188,82.0664,81.7318,81.781,229714.0
2024-12-23 09:40:00,83.11,83.35,83.06,83.29,182705.0,81.7909,82.027,81.7417,81.968,182705.0
2024-12-23 09:45:00,83.28,83.33,83.15,83.16,367481.0,81.9582,82.0074,81.8302,81.8401,367481.0
2024-12-23 09:50:00,83.16,83.27,83.08,83.09,250791.0,81.8401,81.9483,81.7613,81.7712,250791.0
2024-12-23 09:55:00,83.08,83.13,82.92,82.94,186188.0,81.7613,81.8105,81.6039,81.6236,186188.0
2024-12-23 10:00:00,82.93,83.06,82.77,82.79,180298.0,81.6137,81.7417,81.4563,81.4759,180298.0
2024-12-23 10:05:00,82.8,82.97,82.75,82.86,298137.0,81.4858,81.6531,81.4366,81.5448,298137.0
2024-12-23 10:10:00,82.85,82.89,82.78,82.83,116021.0,81.535,81.5743,81.4661,81.5153,116021.0
2024-12-23 10:15:00,82.84,83.05,82.79,83.02,223979.0,81.5251,81.7318,81.4759,81.7023,223979.0
2024-12-23 10:20:00,83.02,83.19,82.97,83.05,109676.0,81.7023,81.8696,81.6531,81.7318,109676.0
2024-12-23 10:25:00,83.05,83.2,83.0,83.19,76837.0,81.7318,81.8794,81.6826,81.8696,76837.0
2024-12-23 10:30:00,83.2,83.24,83.07,83.21,181739.0,81.8794,81.9188,81.7515,81.8893,181739.0
2024-12-23 10:35:00,83.2,83.22,83.1,83.12,171417.0,81.8794,81.8991,81.781,81.8007,171417.0
2024-12-23 10:40:00,83.11,83.11,83.01,83.06,77885.0,81.7909,81.7909,81.6924,81.7417,77885.0
2024-12-23 10:45:00,83.06,83.12,82.99,83.04,109120.0,81.7417,81.8007,81.6728,81.722,109120.0
2024-12-23 10:50:00,83.03,83.04,82.92,82.96,58693.0,81.7121,81.722,81.6039,81.6432,58693.0
2024-12-23 10:55:00,82.96,83.06,82.94,82.98,69730.0,81.6432,81.7417,81.6236,81.6629,69730.0
2024-12-23 11:00:00,82.99,83.24,82.97,83.22,92180.0,81.6728,81.9188,81.6531,81.8991,92180.0
2024-12-23 11:05:00,83.22,83.23,83.08,83.1,86413.0,81.8991,81.909,81.7613,81.781,86413.0
2024-12-23 11:10:00,83.1,83.26,83.09,83.23,80891.0,81.781,81.9385,81.7712,81.909,80891.0
2024-12-23 11:15:00,83.23,83.25,83.17,83.21,82029.0,81.909,81.9286,81.8499,81.8893,82029.0
2024-12-23 11:20:00,83.21,83.27,83.19,83.2,129061.0,81.8893,81.9483,81.8696,81.8794,129061.0
2024-12-23 11:25:00,83.21,83.32,83.21,83.26,87867.0,81.8893,81.9975,81.8893,81.9385,87867.0
2024-12-23 11:30:00,83.27,83.37,83.27,83.37,47963.0,81.9483,82.0467,81.9483,82.0467,47963.0
2024-12-23 11:35:00,83.37,83.38,83.17,83.25,118419.0,82.0467,82.0566,81.8499,81.9286,118419.0
2024-12-23 11:40:00,83.24,83.3,83.22,83.27,47005.0,81.9188,81.9778,81.8991,81.9483,47005.0
2024-12-23 11:45:00,83.27,83.32,83.23,83.32,55366.0,81.9483,81.9975,81.909,81.9975,55366.0
2024-12-23 11:50:00,83.31,83.38,83.27,83.34,69057.0,81.9877,82.0566,81.9483,82.0172,69057.0
2024-12-23 11:55:00,83.34,83.45,83.33,83.45,41964.0,82.0172,82.1255,82.0074,82.1255,41964.0
2024-12-23 12:00:00,83.45,83.5,83.4,83.43,44214.0,82.1255,82.1747,82.0763,82.1058,44214.0
2024-12-23 12:05:00,83.44,83.45,83.35,83.36,38155.0,82.1156,82.1255,82.027,82.0369,38155.0
2024-12-23 12:10:00,83.36,83.4,83.32,83.39,43939.0,82.0369,82.0763,81.9975,82.0664,43939.0
2024-12-23 12:15:00,83.39,83.39,83.35,83.38,48320.0,82.0664,82.0664,82.027,82.0566,48320.0
2024-12-23 12:20:00,83.39,83.54,83.38,83.46,124645.0,82.0664,82.214,82.0566,82.1353,124645.0
2024-12-23 12:25:00,83.45,83.57,83.45,83.54,45609.0,82.1255,82.2436,82.1255,82.214,45609.0
2024-12-23 12:30:00,83.55,83.57,83.46,83.54,42117.0,82.2239,82.2436,82.1353,82.214,42117.0
2024-12-23 12:35:00,83.54,83.54,83.43,83.51,25703.0,82.214,82.214,82.1058,82.1845,25703.0
2024-12-23 12:40:00,83.51,83.52,83.46,83.51,42840.0,82.1845,82.1943,82.1353,82.1845,42840.0
2024-12-23 12:45:00,83.52,83.58,83.5,83.56,93130.0,82.1943,82.2534,82.1747,82.2337,93130.0
2024-12-23 12:50:00,83.56,83.62,83.54,83.59,35786.0,82.2337,82.2928,82.214,82.2632,35786.0
2024-12-23 12:55:00,83.59,83.66,83.58,83.6,43667.0,82.2632,82.3321,82.2534,82.2731,43667.0
2024-12-23 13:00:00,83.61,83.69,83.58,83.66,67782.0,82.2829,82.3617,82.2534,82.3321,67782.0
2024-12-23 13:05:00,83.66,83.67,83.6,83.61,59731.0,82.3321,82.342,82.2731,82.2829,59731.0
2024-12-23 13:10:00,83.61,83.71,83.6,83.7,48138.0,82.2829,82.3813,82.2731,82.3715,48138.0
2024-12-23 13:15:00,83.71,83.74,83.66,83.7,60153.0,82.3813,82.4109,82.3321,82.3715,60153.0
2024-12-23 13:20:00,83.7,83.72,83.65,83.68,69876.0,82.3715,82.3912,82.3223,82.3518,69876.0
2024-12-23 13:25:00,83.7,83.75,83.68,83.7,127304.0,82.3715,82.4207,82.3518,82.3715,127304.0
2024-12-23 13:30:00,83.69,83.75,83.68,83.71,37676.0,82.3617,82.4207,82.3518,82.3813,37676.0
2024-12-23 13:35:00,83.72,83.83,83.71,83.83,53196.0,82.3912,82.4994,82.3813,82.4994,53196.0
2024-12-23 13:40:00,83.82,83.82,83.7,83.73,33596.0,82.4896,82.4896,82.3715,82.401,33596.0
2024-12-23 13:45:00,83.72,83.8,83.71,83.78,49340.0,82.3912,82.4699,82.3813,82.4502,49340.0
2024-12-23 13:50:00,83.77,83.8,83.73,83.76,44766.0,82.4404,82.4699,82.401,82.4305,44766.0
2024-12-23 13:55:00,83.75,83.75,83.65,83.66,50100.0,82.4207,82.4207,82.3223,82.3321,50100.0
2024-12-23 14:00:00,83.66,83.68,83.57,83.59,75052.0,82.3321,82.3518,82.2436,82.2632,75052.0
2024-12-23 14:05:00,83.59,83.64,83.58,83.62,76573.0,82.2632,82.3124,82.2534,82.2928,76573.0
2024-12-23 14:10:00,83.62,83.67,83.6,83.67,54731.0,82.2928,82.342,82.2731,82.342,54731.0
2024-12-23 14:15:00,83.67,83.67,83.62,83.64,67550.0,82.342,82.342,82.2928,82.3124,67550.0
2024-12-23 14:20:00,83.64,83.65,83.52,83.54,97904.0,82.3124,82.3223,82.1943,82.214,97904.0
2024-12-23 14:25:00,83.53,83.54,83.49,83.53,84932.0,82.2042,82.214,82.1648,82.2042,84932.0
2024-12-23 14:30:00,83.54,83.57,83.53,83.54,51985.0,82.214,82.2436,82.2042,82.214,51985.0
2024-12-23 14:35:00,83.54,83.6,83.53,83.56,62787.0,82.214,82.2731,82.2042,82.2337,62787.0
2024-12-23 14:40:00,83.57,83.64,83.55,83.61,49435.0,82.2436,82.3124,82.2239,82.2829,49435.0
2024-12-23 14:45:00,83.6,83.64,83.51,83.55,103993.0,82.2731,82.3124,82.1845,82.2239,103993.0
2024-12-23 14:50:00,83.55,83.57,83.49,83.54,51481.0,82.2239,82.2436,82.1648,82.214,51481.0
2024-12-23 14:55:00,83.54,83.57,83.52,83.53,47944.0,82.214,82.2436,82.1943,82.2042,47944.0
2024-12-23 15:00:00,83.53,83.54,83.47,83.53,119291.0,82.2042,82.214,82.1451,82.2042,119291.0
2024-12-23 15:05:00,83.53,83.63,83.52,83.58,52485.0,82.2042,82.3026,82.1943,82.2534,52485.0
2024-12-23 15:10:00,83.58,83.61,83.55,83.6,124315.0,82.2534,82.2829,82.2239,82.2731,124315.0
2024-12-23 15:15:00,83.59,83.62,83.46,83.48,109673.0,82.2632,82.2928,82.1353,82.155,109673.0
2024-12-23 15:20:00,83.48,83.55,83.44,83.53,95448.0,82.155,82.2239,82.1156,82.2042,95448.0
2024-12-23 15:25:00,83.54,83.6,83.52,83.56,84914.0,82.214,82.2731,82.1943,82.2337,84914.0
2024-12-23 15:30:00,83.56,83.64,83.54,83.64,115128.0,82.2337,82.3124,82.214,82.3124,115128.0
2024-12-23 15:35:00,83.64,83.92,83.63,83.87,104555.0,82.3124,82.588,82.3026,82.5388,104555.0
2024-12-23 15:40:00,83.88,84.04,83.82,83.98,237223.0,82.5486,82.7061,82.4896,82.647,237223.0
2024-12-23 15:45:00,83.98,84.03,83.94,84.0,398487.0,82.647,82.6963,82.6077,82.6667,398487.0
2024-12-23 15:50:00,84.0,84.21,84.0,84.15,390629.0,82.6667,82.8734,82.6667,82.8143,390629.0
2024-12-23 15:55:00,84.15,84.21,83.96,83.98,1581982.0,82.8143,82.8734,82.6274,82.647,1581982.0
2024-12-24 09:30:00,84.17,84.24,83.69,83.82,373892.0,82.834,82.9029,82.3617,82.4896,373892.0
2024-12-24 09:35:00,83.82,83.82,83.61,83.76,158341.0,82.4896,82.4896,82.2829,82.4305,158341.0
2024-12-24 09:40:00,83.74,83.9,83.73,83.86,237424.0,82.4109,82.5683,82.401,82.529,237424.0
2024-12-24 09:45:00,83.86,83.92,83.74,83.81,172594.0,82.529,82.588,82.4109,82.4797,172594.0
2024-12-24 09:50:00,83.81,83.81,83.66,83.69,141655.0,82.4797,82.4797,82.3321,82.3617,141655.0
2024-12-24 09:55:00,83.7,83.75,83.65,83.71,81361.0,82.3715,82.4207,82.3223,82.3813,81361.0
2024-12-24 10:00:00,83.73,84.02,83.73,84.01,133664.0,82.401,82.6864,82.401,82.6766,133664.0
2024-12-24 10:05:00,84.01,84.13,84.0,84.08,128791.0,82.6766,82.7947,82.6667,82.7455,128791.0
2024-12-24 10:10:00,84.08,84.23,84.07,84.19,94753.0,82.7455,82.8931,82.7356,82.8537,94753.0
2024-12-24 10:15:00,84.22,84.37,84.21,84.36,107835.0,82.8832,83.0309,82.8734,83.021,107835.0
2024-12-24 10:20:00,84.35,84.45,84.31,84.41,127042.0,83.0112,83.1096,82.9718,83.0702,127042.0
2024-12-24 10:25:00,84.41,84.52,84.4,84.51,77786.0,83.0702,83.1785,83.0604,83.1686,77786.0
2024-12-24 10:30:00,84.51,84.68,84.5,84.67,144716.0,83.1686,83.3359,83.1588,83.3261,144716.0
2024-12-24 10:35:00,84.67,84.68,84.52,84.58,132107.0,83.3261,83.3359,83.1785,83.2375,132107.0
2024-12-24 10:40:00,84.58,84.61,84.52,84.6,89145.0,83.2375,83.267,83.1785,83.2572,89145.0
2024-12-24 10:45:00,84.61,84.63,84.54,84.6,109118.0,83.267,83.2867,83.1982,83.2572,109118.0
2024-12-24 10:50:00,84.59,84.6,84.46,84.49,124020.0,83.2474,83.2572,83.1194,83.149,124020.0
2024-12-24 10:55:00,84.5,84.57,84.48,84.55,58508.0,83.1588,83.2277,83.1391,83.208,58508.0
2024-12-24 11:00:00,84.55,84.61,84.49,84.59,83750.0,83.208,83.267,83.149,83.2474,83750.0
2024-12-24 11:05:00,84.59,84.6,84.49,84.51,75546.0,83.2474,83.2572,83.149,83.1686,75546.0
2024-12-24 11:10:00,84.51,84.51,84.42,84.45,59503.0,83.1686,83.1686,83.0801,83.1096,59503.0
2024-12-24 11:15:00,84.45,84.5,84.43,84.5,117565.0,83.1096,83.1588,83.0899,83.1588,117565.0
2024-12-24 11:20:00,84.5,84.5,84.43,84.48,58261.0,83.1588,83.1588,83.0899,83.1391,58261.0
2024-12-24 11:25:00,84.48,84.51,84.45,84.48,36158.0,83.1391,83.1686,83.1096,83.1391,36158.0
2024-12-24 11:30:00,84.49,84.56,84.48,84.52,78305.0,83.149,83.2178,83.1391,83.1785,78305.0
2024-12-24 11:35:00,84.53,84.55,84.46,84.5,61591.0,83.1883,83.208,83.1194,83.1588,61591.0
2024-12-24 11:40:00,84.5,84.57,84.48,84.57,35229.0,83.1588,83.2277,83.1391,83.2277,35229.0
2024-12-24 11:45:00,84.56,84.62,84.55,84.61,41732.0,83.2178,83.2769,83.208,83.267,41732.0
2024-12-24 11:50:00,84.62,84.64,84.46,84.49,45818.0,83.2769,83.2966,83.1194,83.149,45818.0
2024-12-24 11:55:00,84.49,84.55,84.47,84.51,38992.0,83.149,83.208,83.1293,83.1686,38992.0
2024-12-24 12:00:00,84.51,84.58,84.49,84.58,46185.0,83.1686,83.2375,83.149,83.2375,46185.0
2024-12-24 12:05:00,84.58,84.67,84.57,84.67,36781.0,83.2375,83.3261,83.2277,83.3261,36781.0
2024-12-24 12:10:00,84.67,84.67,84.62,84.67,55401.0,83.3261,83.3261,83.2769,83.3261,55401.0
2024-12-24 12:15:00,84.67,84.73,84.65,84.68,48868.0,83.3261,83.3851,83.3064,83.3359,48868.0
2024-12-24 12:20:00,84.69,84.77,84.68,84.75,69897.0,83.3458,83.4245,83.3359,83.4048,69897.0
2024-12-24 12:25:00,84.74,84.8,84.71,84.72,97854.0,83.395,83.454,83.3655,83.3753,97854.0
2024-12-24 12:30:00,84.72,84.73,84.61,84.63,95514.0,83.3753,83.3851,83.267,83.2867,95514.0
2024-12-24 12:35:00,84.63,84.73,84.6,84.72,79264.0,83.2867,83.3851,83.2572,83.3753,79264.0
2024-12-24 12:40:00,84.72,84.77,84.7,84.73,126620.0,83.3753,83.4245,83.3556,83.3851,126620.0
2024-12-24 12:45:00,84.73,84.75,84.67,84.71,196221.0,83.3851,83.4048,83.3261,83.3655,196221.0
2024-12-24 12:50:00,84.71,84.76,84.65,84.66,252690.0,83.3655,83.4147,83.3064,83.3163,252690.0
2024-12-24 12:55:00,84.66,84.72,84.65,84.67,648277.0,83.3163,83.3753,83.3064,83.3261,648277.0
2024-12-26 09:30:00,84.61,84.67,84.22,84.23,348225.0,83.267,83.3261,82.8832,82.8931,348225.0
2024-12-26 09:35:00,84.24,84.31,84.05,84.09,141384.0,82.9029,82.9718,82.7159,82.7553,141384.0
2024-12-26 09:40:00,84.12,84.24,84.08,84.15,75541.0,82.7848,82.9029,82.7455,82.8143,75541.0
2024-12-26 09:45:00,84.15,84.37,84.14,84.36,205387.0,82.8143,83.0309,82.8045,83.021,205387.0
2024-12-26 09:50:00,84.37,84.4,84.28,84.36,84084.0,83.0309,83.0604,82.9423,83.021,84084.0
2024-12-26 09:55:00,84.35,84.47,84.31,84.45,69799.0,83.0112,83.1293,82.9718,83.1096,69799.0
2024-12-26 10:00:00,84.44,84.54,84.37,84.49,289351.0,83.0997,83.1982,83.0309,83.149,289351.0
2024-12-26 10:05:00,84.49,84.57,84.47,84.53,74325.0,83.149,83.2277,83.1293,83.1883,74325.0
2024-12-26 10:10:00,84.55,84.64,84.54,84.58,77804.0,83.208,83.2966,83.1982,83.2375,77804.0
2024-12-26 10:15:00,84.58,84.64,84.51,84.59,54148.0,83.2375,83.2966,83.1686,83.2474,54148.0
2024-12-26 10:20:00,84.59,84.61,84.46,84.47,187326.0,83.2474,83.267,83.1194,83.1293,187326.0
2024-12-26 10:25:00,84.47,84.5,84.27,84.29,83347.0,83.1293,83.1588,82.9324,82.9521,83347.0
2024-12-26 10:30:00,84.3,84.37,84.23,84.34,90658.0,82.962,83.0309,82.8931,83.0013,90658.0
2024-12-26 10:35:00,84.35,84.37,84.3,84.33,57839.0,83.0112,83.0309,82.962,82.9915,57839.0
2024-12-26 10:40:00,84.34,84.38,84.27,84.29,78711.0,83.0013,83.0407,82.9324,82.9521,78711.0
2024-12-26 10:45:00,84.29,84.5,84.27,84.5,117627.0,82.9521,83.1588,82.9324,83.1588,117627.0
2024-12-26 10:50:00,84.49,84.53,84.48,84.52,61993.0,83.149,83.1883,83.1391,83.1785,61993.0
2024-12-26 10:55:00,84.51,84.53,84.46,84.49,67259.0,83.1686,83.1883,83.1194,83.149,67259.0
2024-12-26 11:00:00,84.49,84.56,84.48,84.53,36938.0,83.149,83.2178,83.1391,83.1883,36938.0
2024-12-26 11:05:00,84.52,84.57,84.48,84.52,41970.0,83.1785,83.2277,83.1391,83.1785,41970.0
2024-12-26 11:10:00,84.52,84.54,84.48,84.51,33811.0,83.1785,83.1982,83.1391,83.1686,33811.0
2024-12-26 11:15:00,84.52,84.57,84.52,84.56,33037.0,83.1785,83.2277,83.1785,83.2178,33037.0
2024-12-26 11:20:00,84.56,84.56,84.5,84.53,133506.0,83.2178,83.2178,83.1588,83.1883,133506.0
2024-12-26 11:25:00,84.53,84.57,84.51,84.53,49601.0,83.1883,83.2277,83.1686,83.1883,49601.0
2024-12-26 11:30:00,84.53,84.56,84.51,84.55,41932.0,83.1883,83.2178,83.1686,83.208,41932.0
2024-12-26 11:35:00,84.54,84.55,84.5,84.51,41697.0,83.1982,83.208,83.1588,83.1686,41697.0
2024-12-26 11:40:00,84.51,84.55,84.5,84.54,35805.0,83.1686,83.208,83.1588,83.1982,35805.0
2024-12-26 11:45:00,84.53,84.6,84.52,84.6,37061.0,83.1883,83.2572,83.1785,83.2572,37061.0
2024-12-26 11:50:00,84.6,84.69,84.6,84.65,126065.0,83.2572,83.3458,83.2572,83.3064,126065.0
2024-12-26 11:55:00,84.66,84.72,84.64,84.7,33308.0,83.3163,83.3753,83.2966,83.3556,33308.0
2024-12-26 12:00:00,84.7,84.71,84.64,84.67,39723.0,83.3556,83.3655,83.2966,83.3261,39723.0
2024-12-26 12:05:00,84.67,84.67,84.59,84.62,31306.0,83.3261,83.3261,83.2474,83.2769,31306.0
2024-12-26 12:10:00,84.63,84.64,84.52,84.53,65984.0,83.2867,83.2966,83.1785,83.1883,65984.0
2024-12-26 12:15:00,84.54,84.54,84.49,84.52,35414.0,83.1982,83.1982,83.149,83.1785,35414.0
2024-12-26 12:20:00,84.53,84.58,84.52,84.54,41585.0,83.1883,83.2375,83.1785,83.1982,41585.0
2024-12-26 12:25:00,84.54,84.55,84.48,84.48,43271.0,83.1982,83.208,83.1391,83.1391,43271.0
2024-12-26 12:30:00,84.48,84.56,84.47,84.55,56927.0,83.1391,83.2178,83.1293,83.208,56927.0
2024-12-26 12:35:00,84.55,84.57,84.52,84.53,36593.0,83.208,83.2277,83.1785,83.1883,36593.0
2024-12-26 12:40:00,84.53,84.54,84.5,84.54,25765.0,83.1883,83.1982,83.1588,83.1982,25765.0
2024-12-26 12:45:00,84.54,84.55,84.4,84.46,50189.0,83.1982,83.208,83.0604,83.1194,50189.0
2024-12-26 12:50:00,84.45,84.46,84.38,84.44,30632.0,83.1096,83.1194,83.0407,83.0997,30632.0
2024-12-26 12:55:00,84.43,84.44,84.36,84.39,69188.0,83.0899,83.0997,83.021,83.0505,69188.0
2024-12-26 13:00:00,84.39,84.46,84.36,84.46,35623.0,83.0505,83.1194,83.021,83.1194,35623.0
2024-12-26 13:05:00,84.45,84.48,84.4,84.41,37220.0,83.1096,83.1391,83.0604,83.0702,37220.0
2024-12-26 13:10:00,84.41,84.42,84.36,84.4,29393.0,83.0702,83.0801,83.021,83.0604,29393.0
2024-12-26 13:15:00,84.4,84.56,84.38,84.56,84290.0,83.0604,83.2178,83.0407,83.2178,84290.0
2024-12-26 13:20:00,84.56,84.57,84.44,84.5,148317.0,83.2178,83.2277,83.0997,83.1588,148317.0
2024-12-26 13:25:00,84.5,84.51,84.45,84.46,29995.0,83.1588,83.1686,83.1096,83.1194,29995.0
2024-12-26 13:30:00,84.47,84.49,84.37,84.39,29218.0,83.1293,83.149,83.0309,83.0505,29218.0
2024-12-26 13:35:00,84.4,84.47,84.38,84.47,67756.0,83.0604,83.1293,83.0407,83.1293,67756.0
2024-12-26 13:40:00,84.47,84.47,84.32,84.34,45774.0,83.1293,83.1293,82.9817,83.0013,45774.0
2024-12-26 13:45:00,84.34,84.44,84.32,84.42,28642.0,83.0013,83.0997,82.9817,83.0801,28642.0
2024-12-26 13:50:00,84.42,84.45,84.39,84.45,22646.0,83.0801,83.1096,83.0505,83.1096,22646.0
2024-12-26 13:55:00,84.45,84.45,84.38,84.4,25978.0,83.1096,83.1096,83.0407,83.0604,25978.0
2024-12-26 14:00:00,84.4,84.43,84.38,84.4,25063.0,83.0604,83.0899,83.0407,83.0604,25063.0
2024-12-26 14:05:00,84.4,84.4,84.29,84.29,37989.0,83.0604,83.0604,82.9521,82.9521,37989.0
2024-12-26 14:10:00,84.3,84.34,84.28,84.3,76081.0,82.962,83.0013,82.9423,82.962,76081.0
2024-12-26 14:15:00,84.28,84.33,84.26,84.27,29102.0,82.9423,82.9915,82.9226,82.9324,29102.0
2024-12-26 14:20:00,84.28,84.31,84.2,84.26,38527.0,82.9423,82.9718,82.8636,82.9226,38527.0
2024-12-26 14:25:00,84.27,84.3,84.23,84.29,40613.0,82.9324,82.962,82.8931,82.9521,40613.0
2024-12-26 14:30:00,84.3,84.32,84.28,84.29,45111.0,82.962,82.9817,82.9423,82.9521,45111.0
2024-12-26 14:35:00,84.3,84.32,84.29,84.31,37590.0,82.962,82.9817,82.9521,82.9718,37590.0
2024-12-26 14:40:00,84.31,84.32,84.27,84.27,44585.0,82.9718,82.9817,82.9324,82.9324,44585.0
2024-12-26 14:45:00,84.27,84.3,84.25,84.28,30900.0,82.9324,82.962,82.9128,82.9423,30900.0
2024-12-26 14:50:00,84.28,84.31,84.26,84.28,50694.0,82.9423,82.9718,82.9226,82.9423,50694.0
2024-12-26 14:55:00,84.29,84.29,84.27,84.27,27803.0,82.9521,82.9521,82.9324,82.9324,27803.0
2024-12-26 15:00:00,84.28,84.31,84.23,84.28,38067.0,82.9423,82.9718,82.8931,82.9423,38067.0
2024-12-26 15:05:00,84.28,84.36,84.28,84.34,36976.0,82.9423,83.021,82.9423,83.0013,36976.0
2024-12-26 15:10:00,84.34,84.35,84.24,84.25,29714.0,83.0013,83.0112,82.9029,82.9128,29714.0
2024-12-26 15:15:00,84.25,84.27,84.22,84.27,49245.0,82.9128,82.9324,82.8832,82.9324,49245.0
2024-12-26 15:20:00,84.26,84.31,84.25,84.31,45817.0,82.9226,82.9718,82.9128,82.9718,45817.0
2024-12-26 15:25:00,84.31,84.37,84.3,84.36,57869.0,82.9718,83.0309,82.962,83.021,57869.0
2024-12-26 15:30:00,84.36,84.37,84.27,84.36,83136.0,83.021,83.0309,82.9324,83.021,83136.0
2024-12-26 15:35:00,84.36,84.38,84.33,84.37,55730.0,83.021,83.0407,82.9915,83.0309,55730.0
2024-12-26 15:40:00,84.36,84.4,84.34,84.37,90172.0,83.021,83.0604,83.0013,83.0309,90172.0
2024-12-26 15:45:00,84.37,84.46,84.36,84.45,120728.0,83.0309,83.1194,83.021,83.1096,120728.0
2024-12-26 15:50:00,84.46,84.57,84.43,84.54,271120.0,83.1194,83.2277,83.0899,83.1982,271120.0
2024-12-26 15:55:00,84.55,84.62,84.51,84.55,564379.0,83.208,83.2769,83.1686,83.208,564379.0
2024-12-27 09:30:00,84.5,84.65,84.15,84.63,509227.0,83.1588,83.3064,82.8143,83.2867,509227.0
2024-12-27 09:35:00,84.63,84.88,84.57,84.84,365646.0,83.2867,83.5328,83.2277,83.4934,365646.0
2024-12-27 09:40:00,84.85,85.07,84.84,85.03,269782.0,83.5032,83.7197,83.4934,83.6804,269782.0
2024-12-27 09:45:00,85.03,85.32,84.99,85.32,187459.0,83.6804,83.9658,83.641,83.9658,187459.0
2024-12-27 09:50:00,85.33,85.48,85.23,85.41,311997.0,83.9756,84.1232,83.8772,84.0544,311997.0
2024-12-27 09:55:00,85.41,85.42,85.26,85.28,95696.0,84.0544,84.0642,83.9067,83.9264,95696.0
2024-12-27 10:00:00,85.29,85.3,85.03,85.04,249107.0,83.9363,83.9461,83.6804,83.6902,249107.0
2024-12-27 10:05:00,85.05,85.08,84.96,85.03,203889.0,83.7001,83.7296,83.6115,83.6804,203889.0
2024-12-27 10:10:00,85.03,85.05,84.83,84.84,94796.0,83.6804,83.7001,83.4836,83.4934,94796.0
2024-12-27 10:15:00,84.84,84.95,84.75,84.94,237609.0,83.4934,83.6017,83.4048,83.5918,237609.0
2024-12-27 10:20:00,84.94,85.01,84.88,84.98,125048.0,83.5918,83.6607,83.5328,83.6312,125048.0
2024-12-27 10:25:00,84.98,84.98,84.85,84.85,64354.0,83.6312,83.6312,83.5032,83.5032,64354.0
2024-12-27 10:30:00,84.85,84.94,84.82,84.93,79825.0,83.5032,83.5918,83.4737,83.582,79825.0
2024-12-27 10:35:00,84.93,84.96,84.83,84.92,117003.0,83.582,83.6115,83.4836,83.5721,117003.0
2024-12-27 10:40:00,84.92,85.07,84.89,85.04,107211.0,83.5721,83.7197,83.5426,83.6902,107211.0
2024-12-27 10:45:00,85.04,85.2,85.03,85.2,110942.0,83.6902,83.8477,83.6804,83.8477,110942.0
2024-12-27 10:50:00,85.19,85.22,85.12,85.18,106956.0,83.8378,83.8674,83.769,83.828,106956.0
2024-12-27 10:55:00,85.19,85.2,84.97,85.0,127393.0,83.8378,83.8477,83.6213,83.6509,127393.0
2024-12-27 11:00:00,85.0,85.01,84.78,84.8,79597.0,83.6509,83.6607,83.4343,83.454,79597.0
2024-12-27 11:05:00,84.81,84.87,84.78,84.81,68338.0,83.4639,83.5229,83.4343,83.4639,68338.0
2024-12-27 11:10:00,84.81,84.88,84.77,84.8,66561.0,83.4639,83.5328,83.4245,83.454,66561.0
2024-12-27 11:15:00,84.8,84.84,84.72,84.73,55450.0,83.454,83.4934,83.3753,83.3851,55450.0
2024-12-27 11:20:00,84.72,84.8,84.7,84.77,47193.0,83.3753,83.454,83.3556,83.4245,47193.0
2024-12-27 11:25:00,84.77,84.85,84.77,84.82,58244.0,83.4245,83.5032,83.4245,83.4737,58244.0
2024-12-27 11:30:00,84.82,84.83,84.77,84.78,40945.0,83.4737,83.4836,83.4245,83.4343,40945.0
2024-12-27 11:35:00,84.78,84.9,84.76,84.84,41453.0,83.4343,83.5524,83.4147,83.4934,41453.0
2024-12-27 11:40:00,84.84,84.89,84.77,84.78,63407.0,83.4934,83.5426,83.4245,83.4343,63407.0
2024-12-27 11:45:00,84.78,84.78,84.65,84.67,71244.0,83.4343,83.4343,83.3064,83.3261,71244.0
2024-12-27 11:50:00,84.67,84.67,84.47,84.54,101506.0,83.3261,83.3261,83.1293,83.1982,101506.0
2024-12-27 11:55:00,84.53,84.56,84.46,84.47,41436.0,83.1883,83.2178,83.1194,83.1293,41436.0
2024-12-27 12:00:00,84.46,84.47,84.34,84.34,26964.0,83.1194,83.1293,83.0013,83.0013,26964.0
2024-12-27 12:05:00,84.34,84.35,84.26,84.34,81119.0,83.0013,83.0112,82.9226,83.0013,81119.0
2024-12-27 12:10:00,84.34,84.41,84.27,84.38,130960.0,83.0013,83.0702,82.9324,83.0407,130960.0
2024-12-27 12:15:00,84.38,84.43,84.32,84.32,118266.0,83.0407,83.0899,82.9817,82.9817,118266.0
2024-12-27 12:20:00,84.32,84.34,84.25,84.28,70870.0,82.9817,83.0013,82.9128,82.9423,70870.0
2024-12-27 12:25:00,84.28,84.37,84.28,84.32,58078.0,82.9423,83.0309,82.9423,82.9817,58078.0
2024-12-27 12:30:00,84.32,84.41,84.32,84.39,63528.0,82.9817,83.0702,82.9817,83.0505,63528.0
2024-12-27 12:35:00,84.38,84.39,84.26,84.3,128530.0,83.0407,83.0505,82.9226,82.962,128530.0
2024-12-27 12:40:00,84.3,84.31,84.22,84.24,33975.0,82.962,82.9718,82.8832,82.9029,33975.0
2024-12-27 12:45:00,84.25,84.28,84.17,84.2,31891.0,82.9128,82.9423,82.834,82.8636,31891.0
2024-12-27 12:50:00,84.22,84.26,84.13,84.25,28137.0,82.8832,82.9226,82.7947,82.9128,28137.0
2024-12-27 12:55:00,84.26,84.3,84.23,84.29,156072.0,82.9226,82.962,82.8931,82.9521,156072.0
2024-12-27 13:00:00,84.28,84.42,84.27,84.42,111541.0,82.9423,83.0801,82.9324,83.0801,111541.0
2024-12-27 13:05:00,84.41,84.42,84.33,84.39,44509.0,83.0702,83.0801,82.9915,83.0505,44509.0
2024-12-27 13:10:00,84.39,84.44,84.37,84.42,28285.0,83.0505,83.0997,83.0309,83.0801,28285.0
2024-12-27 13:15:00,84.41,84.44,84.39,84.4,52738.0,83.0702,83.0997,83.0505,83.0604,52738.0
2024-12-27 13:20:00,84.4,84.4,84.35,84.38,31669.0,83.0604,83.0604,83.0112,83.0407,31669.0
2024-12-27 13:25:00,84.38,84.44,84.36,84.39,33051.0,83.0407,83.0997,83.021,83.0505,33051.0
2024-12-27 13:30:00,84.39,84.49,84.37,84.48,40699.0,83.0505,83.149,83.0309,83.1391,40699.0
2024-12-27 13:35:00,84.48,84.49,84.43,84.43,74309.0,83.1391,83.149,83.0899,83.0899,74309.0
2024-12-27 13:40:00,84.44,84.49,84.43,84.48,53756.0,83.0997,83.149,83.0899,83.1391,53756.0
2024-12-27 13:45:00,84.48,84.49,84.39,84.46,65198.0,83.1391,83.149,83.0505,83.1194,65198.0
2024-12-27 13:50:00,84.45,84.51,84.44,84.47,67211.0,83.1096,83.1686,83.0997,83.1293,67211.0
2024-12-27 13:55:00,84.47,84.5,84.45,84.46,38755.0,83.1293,83.1588,83.1096,83.1194,38755.0
2024-12-27 14:00:00,84.46,84.47,84.37,84.4,75431.0,83.1194,83.1293,83.0309,83.0604,75431.0
2024-12-27 14:05:00,84.4,84.51,84.39,84.51,50460.0,83.0604,83.1686,83.0505,83.1686,50460.0
2024-12-27 14:10:00,84.51,84.6,84.5,84.57,65222.0,83.1686,83.2572,83.1588,83.2277,65222.0
2024-12-27 14:15:00,84.58,84.66,84.55,84.65,45041.0,83.2375,83.3163,83.208,83.3064,45041.0
2024-12-27 14:20:00,84.66,84.66,84.59,84.62,61669.0,83.3163,83.3163,83.2474,83.2769,61669.0
2024-12-27 14:25:00,84.62,84.64,84.58,84.59,41979.0,83.2769,83.2966,83.2375,83.2474,41979.0
2024-12-27 14:30:00,84.59,84.62,84.52,84.6,56224.0,83.2474,83.2769,83.1785,83.2572,56224.0
2024-12-27 14:35:00,84.59,84.66,84.59,84.63,35018.0,83.2474,83.3163,83.2474,83.2867,35018.0
2024-12-27 14:40:00,84.63,84.69,84.63,84.66,42695.0,83.2867,83.3458,83.2867,83.3163,42695.0
2024-12-27 14:45:00,84.67,84.71,84.64,84.69,25413.0,83.3261,83.3655,83.2966,83.3458,25413.0
2024-12-27 14:50:00,84.69,84.69,84.63,84.66,47290.0,83.3458,83.3458,83.2867,83.3163,47290.0
2024-12-27 14:55:00,84.66,84.75,84.63,84.73,77932.0,83.3163,83.4048,83.2867,83.3851,77932.0
2024-12-27 15:00:00,84.73,84.74,84.55,84.58,71192.0,83.3851,83.395,83.208,83.2375,71192.0
2024-12-27 15:05:00,84.58,84.58,84.46,84.57,46738.0,83.2375,83.2375,83.1194,83.2277,46738.0
2024-12-27 15:10:00,84.56,84.57,84.4,84.42,171463.0,83.2178,83.2277,83.0604,83.0801,171463.0
2024-12-27 15:15:00,84.42,84.5,84.39,84.46,48239.0,83.0801,83.1588,83.0505,83.1194,48239.0
2024-12-27 15:20:00,84.45,84.47,84.4,84.45,44704.0,83.1096,83.1293,83.0604,83.1096,44704.0
2024-12-27 15:25:00,84.44,84.51,84.43,84.48,73992.0,83.0997,83.1686,83.0899,83.1391,73992.0
2024-12-27 15:30:00,84.47,84.49,84.42,84.44,67419.0,83.1293,83.149,83.0801,83.0997,67419.0
2024-12-27 15:35:00,84.44,84.45,84.38,84.42,58400.0,83.0997,83.1096,83.0407,83.0801,58400.0
2024-12-27 15:40:00,84.42,84.43,84.29,84.34,90287.0,83.0801,83.0899,82.9521,83.0013,90287.0
2024-12-27 15:45:00,84.34,84.51,84.34,84.51,120754.0,83.0013,83.1686,83.0013,83.1686,120754.0
2024-12-27 15:50:00,84.51,84.67,84.5,84.58,298044.0,83.1686,83.3261,83.1588,83.2375,298044.0
2024-12-27 15:55:00,84.57,84.6,84.47,84.58,825673.0,83.2277,83.2572,83.1293,83.2375,825673.0
2024-12-30 09:30:00,84.6,84.75,84.09,84.5,460115.0,83.2572,83.4048,82.7553,83.1588,460115.0
2024-12-30 09:35:00,84.53,84.72,84.36,84.42,277491.0,83.1883,83.3753,83.021,83.0801,277491.0
2024-12-30 09:40:00,84.43,84.49,84.15,84.18,315950.0,83.0899,83.149,82.8143,82.8439,315950.0
2024-12-30 09:45:00,84.16,84.3,84.12,84.17,108698.0,82.8242,82.962,82.7848,82.834,108698.0
2024-12-30 09:50:00,84.15,84.29,84.08,84.29,117283.0,82.8143,82.9521,82.7455,82.9521,117283.0
2024-12-30 09:55:00,84.28,84.35,84.24,84.24,93772.0,82.9423,83.0112,82.9029,82.9029,93772.0
2024-12-30 10:00:00,84.24,84.29,84.04,84.06,389365.0,82.9029,82.9521,82.7061,82.7258,389365.0
2024-12-30 10:05:00,84.06,84.19,84.02,84.16,132219.0,82.7258,82.8537,82.6864,82.8242,132219.0
2024-12-30 10:10:00,84.17,84.2,83.96,83.97,206265.0,82.834,82.8636,82.6274,82.6372,206265.0
2024-12-30 10:15:00,83.97,84.02,83.85,84.0,147392.0,82.6372,82.6864,82.5191,82.6667,147392.0
2024-12-30 10:20:00,84.01,84.14,83.95,84.08,82287.0,82.6766,82.8045,82.6175,82.7455,82287.0
2024-12-30 10:25:00,84.09,84.16,84.01,84.05,93844.0,82.7553,82.8242,82.6766,82.7159,93844.0
2024-12-30 10:30:00,84.04,84.19,84.03,84.13,145560.0,82.7061,82.8537,82.6963,82.7947,145560.0
2024-12-30 10:35:00,84.11,84.22,84.04,84.19,100613.0,82.775,82.8832,82.7061,82.8537,100613.0
2024-12-30 10:40:00,84.19,84.31,84.18,84.25,227911.0,82.8537,82.9718,82.8439,82.9128,227911.0
2024-12-30 10:45:00,84.24,84.29,84.12,84.18,80630.0,82.9029,82.9521,82.7848,82.8439,80630.0
2024-12-30 10:50:00,84.19,84.41,84.19,84.36,135932.0,82.8537,83.0702,82.8537,83.021,135932.0
2024-12-30 10:55:00,84.35,84.47,84.32,84.44,81708.0,83.0112,83.1293,82.9817,83.0997,81708.0
2024-12-30 11:00:00,84.44,84.5,84.38,84.49,80260.0,83.0997,83.1588,83.0407,83.149,80260.0
2024-12-30 11:05:00,84.49,84.72,84.49,84.71,180548.0,83.149,83.3753,83.149,83.3655,180548.0
2024-12-30 11:10:00,84.72,84.72,84.6,84.63,94604.0,83.3753,83.3753,83.2572,83.2867,94604.0
2024-12-30 11:15:00,84.62,84.72,84.61,84.64,91265.0,83.2769,83.3753,83.267,83.2966,91265.0
2024-12-30 11:20:00,84.64,84.64,84.5,84.52,148057.0,83.2966,83.2966,83.1588,83.1785,148057.0
2024-12-30 11:25:00,84.52,84.54,84.46,84.47,167739.0,83.1785,83.1982,83.1194,83.1293,167739.0
2024-12-30 11:30:00,84.48,84.54,84.43,84.49,73057.0,83.1391,83.1982,83.0899,83.149,73057.0
2024-12-30 11:35:00,84.49,84.55,84.45,84.54,71015.0,83.149,83.208,83.1096,83.1982,71015.0
2024-12-30 11:40:00,84.55,84.75,84.54,84.7,66524.0,83.208,83.4048,83.1982,83.3556,66524.0
2024-12-30 11:45:00,84.7,84.73,84.59,84.6,68598.0,83.3556,83.3851,83.2474,83.2572,68598.0
2024-12-30 11:50:00,84.61,84.67,84.6,84.62,47625.0,83.267,83.3261,83.2572,83.2769,47625.0
2024-12-30 11:55:00,84.61,84.83,84.6,84.73,490080.0,83.267,83.4836,83.2572,83.3851,490080.0
2024-12-30 12:00:00,84.74,84.85,84.74,84.82,106674.0,83.395,83.5032,83.395,83.4737,106674.0
2024-12-30 12:05:00,84.81,84.88,84.81,84.82,48592.0,83.4639,83.5328,83.4639,83.4737,48592.0
2024-12-30 12:10:00,84.81,84.89,84.8,84.86,46398.0,83.4639,83.5426,83.454,83.5131,46398.0
2024-12-30 12:15:00,84.86,84.99,84.86,84.98,61925.0,83.5131,83.641,83.5131,83.6312,61925.0
2024-12-30 12:20:00,84.98,85.01,84.9,84.92,58401.0,83.6312,83.6607,83.5524,83.5721,58401.0
2024-12-30 12:25:00,84.92,84.98,84.89,84.97,73982.0,83.5721,83.6312,83.5426,83.6213,73982.0
2024-12-30 12:30:00,84.97,85.02,84.95,85.0,51552.0,83.6213,83.6705,83.6017,83.6509,51552.0
2024-12-30 12:35:00,85.01,85.03,84.95,84.95,49563.0,83.6607,83.6804,83.6017,83.6017,49563.0
2024-12-30 12:40:00,84.96,84.97,84.88,84.9,53920.0,83.6115,83.6213,83.5328,83.5524,53920.0
2024-12-30 12:45:00,84.9,84.9,84.83,84.84,103602.0,83.5524,83.5524,83.4836,83.4934,103602.0
2024-12-30 12:50:00,84.84,84.91,84.81,84.82,52591.0,83.4934,83.5623,83.4639,83.4737,52591.0
2024-12-30 12:55:00,84.82,84.87,84.73,84.84,72436.0,83.4737,83.5229,83.3851,83.4934,72436.0
2024-12-30 13:00:00,84.84,84.86,84.78,84.84,47921.0,83.4934,83.5131,83.4343,83.4934,47921.0
2024-12-30 13:05:00,84.84,84.91,84.82,84.89,32680.0,83.4934,83.5623,83.4737,83.5426,32680.0
2024-12-30 13:10:00,84.88,84.95,84.87,84.95,49419.0,83.5328,83.6017,83.5229,83.6017,49419.0
2024-12-30 13:15:00,84.94,84.94,84.87,84.89,46543.0,83.5918,83.5918,83.5229,83.5426,46543.0
2024-12-30 13:20:00,84.89,84.92,84.82,84.82,47859.0,83.5426,83.5721,83.4737,83.4737,47859.0
2024-12-30 13:25:00,84.8,84.82,84.74,84.81,90209.0,83.454,83.4737,83.395,83.4639,90209.0
2024-12-30 13:30:00,84.81,84.88,84.75,84.87,79130.0,83.4639,83.5328,83.4048,83.5229,79130.0
2024-12-30 13:35:00,84.87,84.92,84.82,84.91,124044.0,83.5229,83.5721,83.4737,83.5623,124044.0
2024-12-30 13:40:00,84.9,84.96,84.87,84.94,116269.0,83.5524,83.6115,83.5229,83.5918,116269.0
2024-12-30 13:45:00,84.95,84.95,84.84,84.87,71258.0,83.6017,83.6017,83.4934,83.5229,71258.0
2024-12-30 13:50:00,84.87,84.91,84.81,84.88,49843.0,83.5229,83.5623,83.4639,83.5328,49843.0
2024-12-30 13:55:00,84.88,84.91,84.79,84.81,35716.0,83.5328,83.5623,83.4442,83.4639,35716.0
2024-12-30 14:00:00,84.8,84.83,84.78,84.81,28439.0,83.454,83.4836,83.4343,83.4639,28439.0
2024-12-30 14:05:00,84.81,84.84,84.71,84.76,58408.0,83.4639,83.4934,83.3655,83.4147,58408.0
2024-12-30 14:10:00,84.77,84.77,84.66,84.67,45748.0,83.4245,83.4245,83.3163,83.3261,45748.0
2024-12-30 14:15:00,84.67,84.71,84.65,84.67,45241.0,83.3261,83.3655,83.3064,83.3261,45241.0
2024-12-30 14:20:00,84.67,84.7,84.56,84.62,307639.0,83.3261,83.3556,83.2178,83.2769,307639.0
2024-12-30 14:25:00,84.62,84.74,84.61,84.7,80948.0,83.2769,83.395,83.267,83.3556,80948.0
2024-12-30 14:30:00,84.71,84.73,84.65,84.66,47009.0,83.3655,83.3851,83.3064,83.3163,47009.0
2024-12-30 14:35:00,84.66,84.69,84.64,84.67,57784.0,83.3163,83.3458,83.2966,83.3261,57784.0
2024-12-30 14:40:00,84.67,84.73,84.64,84.68,42568.0,83.3261,83.3851,83.2966,83.3359,42568.0
2024-12-30 14:45:00,84.69,84.73,84.68,84.7,59217.0,83.3458,83.3851,83.3359,83.3556,59217.0
2024-12-30 14:50:00,84.69,84.73,84.68,84.73,49329.0,83.3458,83.3851,83.3359,83.3851,49329.0
2024-12-30 14:55:00,84.72,84.74,84.65,84.66,80711.0,83.3753,83.395,83.3064,83.3163,80711.0
2024-12-30 15:00:00,84.66,84.67,84.57,84.58,234678.0,83.3163,83.3261,83.2277,83.2375,234678.0
2024-12-30 15:05:00,84.58,84.69,84.56,84.69,52644.0,83.2375,83.3458,83.2178,83.3458,52644.0
2024-12-30 15:10:00,84.69,84.75,84.69,84.73,88308.0,83.3458,83.4048,83.3458,83.3851,88308.0
2024-12-30 15:15:00,84.73,84.82,84.7,84.82,119259.0,83.3851,83.4737,83.3556,83.4737,119259.0
2024-12-30 15:20:00,84.82,84.84,84.76,84.77,159144.0,83.4737,83.4934,83.4147,83.4245,159144.0
2024-12-30 15:25:00,84.77,84.8,84.7,84.7,98104.0,83.4245,83.454,83.3556,83.3556,98104.0
2024-12-30 15:30:00,84.71,84.75,84.59,84.62,117114.0,83.3655,83.4048,83.2474,83.2769,117114.0
2024-12-30 15:35:00,84.63,84.64,84.53,84.56,69551.0,83.2867,83.2966,83.1883,83.2178,69551.0
2024-12-30 15:40:00,84.56,84.58,84.47,84.58,111325.0,83.2178,83.2375,83.1293,83.2375,111325.0
2024-12-30 15:45:00,84.58,84.76,84.56,84.73,102273.0,83.2375,83.4147,83.2178,83.3851,102273.0
2024-12-30 15:50:00,84.73,84.83,84.7,84.73,187865.0,83.3851,83.4836,83.3556,83.3851,187865.0
2024-12-30 15:55:00,84.73,84.74,84.53,84.53,375646.0,83.3851,83.395,83.1883,83.1883,375646.0
2024-12-31 09:30:00,84.75,84.99,84.57,84.9,284501.0,83.4048,83.641,83.2277,83.5524,284501.0
2024-12-31 09:35:00,84.87,85.15,84.87,85.12,306551.0,83.5229,83.7985,83.5229,83.769,306551.0
2024-12-31 09:40:00,85.11,85.18,84.93,85.06,131534.0,83.7591,83.828,83.582,83.7099,131534.0
2024-12-31 09:45:00,85.07,85.2,85.0,85.11,101202.0,83.7197,83.8477,83.6509,83.7591,101202.0
2024-12-31 09:50:00,85.12,85.19,85.05,85.17,138694.0,83.769,83.8378,83.7001,83.8182,138694.0
2024-12-31 09:55:00,85.17,85.43,85.17,85.4,142033.0,83.8182,84.074,83.8182,84.0445,142033.0
2024-12-31 10:00:00,85.41,85.6,85.4,85.46,158365.0,84.0544,84.2413,84.0445,84.1036,158365.0
2024-12-31 10:05:00,85.46,85.5,85.37,85.48,100916.0,84.1036,84.1429,84.015,84.1232,100916.0
2024-12-31 10:10:00,85.47,85.54,85.42,85.49,96957.0,84.1134,84.1823,84.0642,84.1331,96957.0
2024-12-31 10:15:00,85.48,85.73,85.43,85.67,108331.0,84.1232,84.3693,84.074,84.3102,108331.0
2024-12-31 10:20:00,85.67,85.71,85.62,85.65,70605.0,84.3102,84.3496,84.261,84.2905,70605.0
2024-12-31 10:25:00,85.65,85.65,85.48,85.54,155637.0,84.2905,84.2905,84.1232,84.1823,155637.0
2024-12-31 10:30:00,85.55,85.6,85.38,85.41,175587.0,84.1921,84.2413,84.0248,84.0544,175587.0
2024-12-31 10:35:00,85.42,85.52,85.4,85.52,79869.0,84.0642,84.1626,84.0445,84.1626,79869.0
2024-12-31 10:40:00,85.52,85.63,85.44,85.59,60083.0,84.1626,84.2709,84.0839,84.2315,60083.0
2024-12-31 10:45:00,85.6,85.62,85.55,85.6,52097.0,84.2413,84.261,84.1921,84.2413,52097.0
2024-12-31 10:50:00,85.61,85.66,85.53,85.56,50787.0,84.2512,84.3004,84.1724,84.202,50787.0
2024-12-31 10:55:00,85.54,85.58,85.51,85.56,70786.0,84.1823,84.2217,84.1528,84.202,70786.0
2024-12-31 11:00:00,85.56,85.63,85.48,85.53,303436.0,84.202,84.2709,84.1232,84.1724,303436.0
2024-12-31 11:05:00,85.53,85.64,85.49,85.61,122931.0,84.1724,84.2807,84.1331,84.2512,122931.0
2024-12-31 11:10:00,85.61,85.62,85.46,85.52,62790.0,84.2512,84.261,84.1036,84.1626,62790.0
2024-12-31 11:15:00,85.52,85.64,85.5,85.51,47824.0,84.1626,84.2807,84.1429,84.1528,47824.0
2024-12-31 11:20:00,85.5,85.55,85.46,85.49,75290.0,84.1429,84.1921,84.1036,84.1331,75290.0
2024-12-31 11:25:00,85.5,85.51,85.42,85.44,60377.0,84.1429,84.1528,84.0642,84.0839,60377.0
2024-12-31 11:30:00,85.44,85.45,85.35,85.4,69852.0,84.0839,84.0937,83.9953,84.0445,69852.0
2024-12-31 11:35:00,85.39,85.43,85.35,85.39,52038.0,84.0347,84.074,83.9953,84.0347,52038.0
2024-12-31 11:40:00,85.38,85.45,85.36,85.44,44410.0,84.0248,84.0937,84.0051,84.0839,44410.0
2024-12-31 11:45:00,85.44,85.46,85.34,85.38,63160.0,84.0839,84.1036,83.9855,84.0248,63160.0
2024-12-31 11:50:00,85.38,85.47,85.37,85.42,250592.0,84.0248,84.1134,84.015,84.0642,250592.0
2024-12-31 11:55:00,85.42,85.43,85.34,85.35,91088.0,84.0642,84.074,83.9855,83.9953,91088.0
2024-12-31 12:00:00,85.35,85.39,85.28,85.36,192996.0,83.9953,84.0347,83.9264,84.0051,192996.0
2024-12-31 12:05:00,85.37,85.4,85.31,85.33,70746.0,84.015,84.0445,83.9559,83.9756,70746.0
2024-12-31 12:10:00,85.33,85.34,85.25,85.31,72387.0,83.9756,83.9855,83.8969,83.9559,72387.0
2024-12-31 12:15:00,85.31,85.4,85.3,85.38,99431.0,83.9559,84.0445,83.9461,84.0248,99431.0
2024-12-31 12:20:00,85.38,85.38,85.26,85.34,63806.0,84.0248,84.0248,83.9067,83.9855,63806.0
2024-12-31 12:25:00,85.34,85.44,85.34,85.41,134014.0,83.9855,84.0839,83.9855,84.0544,134014.0
2024-12-31 12:30:00,85.41,85.42,85.34,85.4,39717.0,84.0544,84.0642,83.9855,84.0445,39717.0
2024-12-31 12:35:00,85.41,85.44,85.37,85.4,51103.0,84.0544,84.0839,84.015,84.0445,51103.0
2024-12-31 12:40:00,85.4,85.49,85.39,85.47,61757.0,84.0445,84.1331,84.0347,84.1134,61757.0
2024-12-31 12:45:00,85.46,85.48,85.41,85.47,45219.0,84.1036,84.1232,84.0544,84.1134,45219.0
2024-12-31 12:50:00,85.47,85.52,85.44,85.51,39440.0,84.1134,84.1626,84.0839,84.1528,39440.0
2024-12-31 12:55:00,85.5,85.62,85.48,85.62,90213.0,84.1429,84.261,84.1232,84.261,90213.0
2024-12-31 13:00:00,85.62,85.68,85.58,85.67,64739.0,84.261,84.3201,84.2217,84.3102,64739.0
2024-12-31 13:05:00,85.66,85.75,85.62,85.67,87147.0,84.3004,84.389,84.261,84.3102,87147.0
2024-12-31 13:10:00,85.67,85.69,85.63,85.64,59933.0,84.3102,84.3299,84.2709,84.2807,59933.0
2024-12-31 13:15:00,85.63,85.64,85.57,85.57,55627.0,84.2709,84.2807,84.2118,84.2118,55627.0
2024-12-31 13:20:00,85.56,85.56,85.43,85.45,50565.0,84.202,84.202,84.074,84.0937,50565.0
2024-12-31 13:25:00,85.44,85.49,85.4,85.44,52594.0,84.0839,84.1331,84.0445,84.0839,52594.0
2024-12-31 13:30:00,85.43,85.55,85.42,85.53,37847.0,84.074,84.1921,84.0642,84.1724,37847.0
2024-12-31 13:35:00,85.53,85.58,85.45,85.57,57916.0,84.1724,84.2217,84.0937,84.2118,57916.0
2024-12-31 13:40:00,85.57,85.67,85.56,85.67,58479.0,84.2118,84.3102,84.202,84.3102,58479.0
2024-12-31 13:45:00,85.68,85.71,85.65,85.7,59413.0,84.3201,84.3496,84.2905,84.3397,59413.0
2024-12-31 13:50:00,85.7,85.75,85.7,85.72,41184.0,84.3397,84.389,84.3397,84.3594,41184.0
2024-12-31 13:55:00,85.71,85.75,85.68,85.68,72831.0,84.3496,84.389,84.3201,84.3201,72831.0
2024-12-31 14:00:00,85.68,85.69,85.56,85.64,35347.0,84.3201,84.3299,84.202,84.2807,35347.0
2024-12-31 14:05:00,85.64,85.71,85.63,85.7,47410.0,84.2807,84.3496,84.2709,84.3397,47410.0
2024-12-31 14:10:00,85.71,85.89,85.71,85.89,51462.0,84.3496,84.5267,84.3496,84.5267,51462.0
2024-12-31 14:15:00,85.89,85.9,85.78,85.8,57799.0,84.5267,84.5366,84.4185,84.4382,57799.0
2024-12-31 14:20:00,85.81,85.82,85.75,85.77,51282.0,84.448,84.4578,84.389,84.4086,51282.0
2024-12-31 14:25:00,85.77,85.78,85.7,85.73,98086.0,84.4086,84.4185,84.3397,84.3693,98086.0
2024-12-31 14:30:00,85.72,85.72,85.63,85.69,96104.0,84.3594,84.3594,84.2709,84.3299,96104.0
2024-12-31 14:35:00,85.68,85.76,85.68,85.76,67027.0,84.3201,84.3988,84.3201,84.3988,67027.0
2024-12-31 14:40:00,85.76,85.77,85.64,85.67,98145.0,84.3988,84.4086,84.2807,84.3102,98145.0
2024-12-31 14:45:00,85.66,85.7,85.64,85.64,68778.0,84.3004,84.3397,84.2807,84.2807,68778.0
2024-12-31 14:50:00,85.64,85.75,85.63,85.69,67664.0,84.2807,84.389,84.2709,84.3299,67664.0
2024-12-31 14:55:00,85.7,85.8,85.69,85.77,72746.0,84.3397,84.4382,84.3299,84.4086,72746.0
2024-12-31 15:00:00,85.76,85.81,85.72,85.8,116049.0,84.3988,84.448,84.3594,84.4382,116049.0
2024-12-31 15:05:00,85.8,85.89,85.78,85.87,59298.0,84.4382,84.5267,84.4185,84.507,59298.0
2024-12-31 15:10:00,85.88,85.88,85.66,85.67,191793.0,84.5169,84.5169,84.3004,84.3102,191793.0
2024-12-31 15:15:00,85.67,85.74,85.63,85.73,62387.0,84.3102,84.3791,84.2709,84.3693,62387.0
2024-12-31 15:20:00,85.71,85.79,85.7,85.74,55784.0,84.3496,84.4283,84.3397,84.3791,55784.0
2024-12-31 15:25:00,85.74,85.8,85.69,85.73,534696.0,84.3791,84.4382,84.3299,84.3693,534696.0
2024-12-31 15:30:00,85.74,85.78,85.67,85.72,145696.0,84.3791,84.4185,84.3102,84.3594,145696.0
2024-12-31 15:35:00,85.71,85.86,85.64,85.66,93288.0,84.3496,84.4972,84.2807,84.3004,93288.0
2024-12-31 15:40:00,85.65,85.67,85.58,85.6,153663.0,84.2905,84.3102,84.2217,84.2413,153663.0
2024-12-31 15:45:00,85.59,85.72,85.49,85.67,351020.0,84.2315,84.3594,84.1331,84.3102,351020.0
2024-12-31 15:50:00,85.67,85.8,85.61,85.64,355927.0,84.3102,84.4382,84.2512,84.2807,355927.0
2024-12-31 15:55:00,85.64,85.69,85.59,85.67,864158.0,84.2807,84.3299,84.2315,84.3102,864158.0
2025-01-02 09:30:00,86.36,86.56,86.24,86.43,534034.0,84.9893,85.1861,84.8712,85.0582,534034.0
2025-01-02 09:35:00,86.42,86.8,86.4,86.73,481131.0,85.0483,85.4223,85.0286,85.3534,481131.0
2025-01-02 09:40:00,86.73,86.92,86.66,86.92,292858.0,85.3534,85.5404,85.2845,85.5404,292858.0
2025-01-02 09:45:00,86.92,86.95,86.64,86.71,195968.0,85.5404,85.5699,85.2648,85.3337,195968.0
2025-01-02 09:50:00,86.72,86.99,86.61,86.99,250317.0,85.3436,85.6093,85.2353,85.6093,250317.0
2025-01-02 09:55:00,86.99,87.01,86.89,86.97,178473.0,85.6093,85.629,85.5109,85.5896,178473.0
2025-01-02 10:00:00,86.98,87.07,86.86,87.06,286582.0,85.5994,85.688,85.4813,85.6782,286582.0
2025-01-02 10:05:00,87.05,87.06,86.85,86.92,171861.0,85.6683,85.6782,85.4715,85.5404,171861.0
2025-01-02 10:10:00,86.91,86.93,86.78,86.89,199361.0,85.5305,85.5502,85.4026,85.5109,199361.0
2025-01-02 10:15:00,86.9,87.02,86.9,86.96,203922.0,85.5207,85.6388,85.5207,85.5797,203922.0
2025-01-02 10:20:00,86.96,86.98,86.79,86.89,148250.0,85.5797,85.5994,85.4124,85.5109,148250.0
2025-01-02 10:25:00,86.89,86.99,86.87,86.99,147486.0,85.5109,85.6093,85.4912,85.6093,147486.0
2025-01-02 10:30:00,86.99,87.11,86.92,87.04,167359.0,85.6093,85.7274,85.5404,85.6585,167359.0
2025-01-02 10:35:00,87.04,87.13,87.0,87.02,104328.0,85.6585,85.747,85.6191,85.6388,104328.0
2025-01-02 10:40:00,87.02,87.21,87.01,87.2,76840.0,85.6388,85.8258,85.629,85.8159,76840.0
2025-01-02 10:45:00,87.19,87.27,87.11,87.27,119988.0,85.8061,85.8848,85.7274,85.8848,119988.0
2025-01-02 10:50:00,87.27,87.3,87.07,87.17,118122.0,85.8848,85.9144,85.688,85.7864,118122.0
2025-01-02 10:55:00,87.17,87.22,87.04,87.07,112800.0,85.7864,85.8356,85.6585,85.688,112800.0
2025-01-02 11:00:00,87.06,87.06,86.67,86.76,362956.0,85.6782,85.6782,85.2944,85.3829,362956.0
2025-01-02 11:05:00,86.76,86.8,86.67,86.73,214820.0,85.3829,85.4223,85.2944,85.3534,214820.0
2025-01-02 11:10:00,86.72,86.76,86.65,86.69,280624.0,85.3436,85.3829,85.2747,85.314,280624.0
2025-01-02 11:15:00,86.7,86.79,86.69,86.78,79336.0,85.3239,85.4124,85.314,85.4026,79336.0
2025-01-02 11:20:00,86.78,86.97,86.73,86.92,275424.0,85.4026,85.5896,85.3534,85.5404,275424.0
2025-01-02 11:25:00,86.92,86.92,86.81,86.84,94179.0,85.5404,85.5404,85.4321,85.4617,94179.0
2025-01-02 11:30:00,86.85,86.85,86.75,86.8,199954.0,85.4715,85.4715,85.3731,85.4223,199954.0
2025-01-02 11:35:00,86.8,87.03,86.79,86.98,366996.0,85.4223,85.6486,85.4124,85.5994,366996.0
2025-01-02 11:40:00,86.99,87.07,86.99,87.06,273544.0,85.6093,85.688,85.6093,85.6782,273544.0
2025-01-02 11:45:00,87.07,87.08,86.97,86.98,149686.0,85.688,85.6978,85.5896,85.5994,149686.0
2025-01-02 11:50:00,86.98,87.03,86.79,86.98,558688.0,85.5994,85.6486,85.4124,85.5994,558688.0
2025-01-02 11:55:00,86.98,86.98,86.86,86.9,272702.0,85.5994,85.5994,85.4813,85.5207,272702.0
2025-01-02 12:00:00,86.9,86.94,86.87,86.94,87932.0,85.5207,85.5601,85.4912,85.5601,87932.0
2025-01-02 12:05:00,86.96,87.05,86.9,87.02,95670.0,85.5797,85.6683,85.5207,85.6388,95670.0
2025-01-02 12:10:00,87.03,87.11,87.02,87.07,68746.0,85.6486,85.7274,85.6388,85.688,68746.0
2025-01-02 12:15:00,87.06,87.1,87.01,87.02,67948.0,85.6782,85.7175,85.629,85.6388,67948.0
2025-01-02 12:20:00,87.01,87.02,86.85,86.86,83448.0,85.629,85.6388,85.4715,85.4813,83448.0
2025-01-02 12:25:00,86.86,86.86,86.71,86.76,265557.0,85.4813,85.4813,85.3337,85.3829,265557.0
2025-01-02 12:30:00,86.75,86.76,86.68,86.71,91299.0,85.3731,85.3829,85.3042,85.3337,91299.0
2025-01-02 12:35:00,86.7,86.75,86.59,86.63,128339.0,85.3239,85.3731,85.2156,85.255,128339.0
2025-01-02 12:40:00,86.62,86.67,86.48,86.59,90881.0,85.2451,85.2944,85.1074,85.2156,90881.0
2025-01-02 12:45:00,86.6,86.63,86.54,86.55,46588.0,85.2255,85.255,85.1664,85.1763,46588.0
2025-01-02 12:50:00,86.54,86.66,86.51,86.55,78642.0,85.1664,85.2845,85.1369,85.1763,78642.0
2025-01-02 12:55:00,86.56,86.68,86.55,86.66,163094.0,85.1861,85.3042,85.1763,85.2845,163094.0
2025-01-02 13:00:00,86.63,86.64,86.42,86.43,118194.0,85.255,85.2648,85.0483,85.0582,118194.0
2025-01-02 13:05:00,86.44,86.52,86.4,86.41,76781.0,85.068,85.1467,85.0286,85.0385,76781.0
2025-01-02 13:10:00,86.4,86.42,86.28,86.34,235230.0,85.0286,85.0483,84.9105,84.9696,235230.0
2025-01-02 13:15:00,86.34,86.34,86.25,86.26,127642.0,84.9696,84.9696,84.881,84.8909,127642.0
2025-01-02 13:20:00,86.26,86.29,86.14,86.15,167311.0,84.8909,84.9204,84.7728,84.7826,167311.0
2025-01-02 13:25:00,86.15,86.32,86.12,86.31,57560.0,84.7826,84.9499,84.7531,84.9401,57560.0
2025-01-02 13:30:00,86.3,86.3,86.09,86.2,81661.0,84.9302,84.9302,84.7236,84.8318,81661.0
2025-01-02 13:35:00,86.2,86.22,86.13,86.16,62801.0,84.8318,84.8515,84.7629,84.7924,62801.0
2025-01-02 13:40:00,86.15,86.31,86.08,86.29,315558.0,84.7826,84.9401,84.7137,84.9204,315558.0
2025-01-02 13:45:00,86.28,86.28,86.12,86.16,167490.0,84.9105,84.9105,84.7531,84.7924,167490.0
2025-01-02 13:50:00,86.15,86.17,86.07,86.11,107026.0,84.7826,84.8023,84.7039,84.7432,107026.0
2025-01-02 13:55:00,86.12,86.26,86.12,86.26,95705.0,84.7531,84.8909,84.7531,84.8909,95705.0
2025-01-02 14:00:00,86.25,86.31,86.14,86.29,70338.0,84.881,84.9401,84.7728,84.9204,70338.0
2025-01-02 14:05:00,86.28,86.36,86.24,86.3,215857.0,84.9105,84.9893,84.8712,84.9302,215857.0
2025-01-02 14:10:00,86.31,86.35,86.26,86.27,65713.0,84.9401,84.9794,84.8909,84.9007,65713.0
2025-01-02 14:15:00,86.29,86.38,86.24,86.36,36759.0,84.9204,85.009,84.8712,84.9893,36759.0
2025-01-02 14:20:00,86.37,86.42,86.33,86.42,57798.0,84.9991,85.0483,84.9597,85.0483,57798.0
2025-01-02 14:25:00,86.42,86.57,86.42,86.55,62539.0,85.0483,85.1959,85.0483,85.1763,62539.0
2025-01-02 14:30:00,86.54,86.56,86.46,86.53,236089.0,85.1664,85.1861,85.0877,85.1566,236089.0
2025-01-02 14:35:00,86.53,86.54,86.45,86.48,84909.0,85.1566,85.1664,85.0778,85.1074,84909.0
2025-01-02 14:40:00,86.48,86.53,86.43,86.45,65487.0,85.1074,85.1566,85.0582,85.0778,65487.0
2025-01-02 14:45:00,86.45,86.53,86.42,86.5,208101.0,85.0778,85.1566,85.0483,85.127,208101.0
2025-01-02 14:50:00,86.5,86.59,86.47,86.56,268283.0,85.127,85.2156,85.0975,85.1861,268283.0
2025-01-02 14:55:00,86.56,86.57,86.39,86.41,82808.0,85.1861,85.1959,85.0188,85.0385,82808.0
2025-01-02 15:00:00,86.42,86.56,86.4,86.54,60121.0,85.0483,85.1861,85.0286,85.1664,60121.0
2025-01-02 15:05:00,86.53,86.54,86.48,86.51,49237.0,85.1566,85.1664,85.1074,85.1369,49237.0
2025-01-02 15:10:00,86.5,86.53,86.45,86.49,279138.0,85.127,85.1566,85.0778,85.1172,279138.0
2025-01-02 15:15:00,86.5,86.64,86.44,86.64,124886.0,85.127,85.2648,85.068,85.2648,124886.0
2025-01-02 15:20:00,86.64,86.71,86.61,86.68,87689.0,85.2648,85.3337,85.2353,85.3042,87689.0
2025-01-02 15:25:00,86.68,86.76,86.67,86.72,88945.0,85.3042,85.3829,85.2944,85.3436,88945.0
2025-01-02 15:30:00,86.72,86.82,86.67,86.71,160019.0,85.3436,85.442,85.2944,85.3337,160019.0
2025-01-02 15:35:00,86.72,86.72,86.57,86.69,255300.0,85.3436,85.3436,85.1959,85.314,255300.0
2025-01-02 15:40:00,86.69,86.79,86.65,86.78,141416.0,85.314,85.4124,85.2747,85.4026,141416.0
2025-01-02 15:45:00,86.8,86.84,86.73,86.82,178767.0,85.4223,85.4617,85.3534,85.442,178767.0
2025-01-02 15:50:00,86.81,86.84,86.58,86.58,407908.0,85.4321,85.4617,85.2058,85.2058,407908.0
2025-01-02 15:55:00,86.59,86.7,86.56,86.67,786291.0,85.2156,85.3239,85.1861,85.2944,786291.0
2025-01-03 09:30:00,87.22,87.29,87.1,87.24,426227.0,85.8356,85.9045,85.7175,85.8553,426227.0
2025-01-03 09:35:00,87.23,87.41,87.15,87.4,277013.0,85.8455,86.0226,85.7667,86.0128,277013.0
2025-01-03 09:40:00,87.4,87.47,87.21,87.25,229808.0,86.0128,86.0817,85.8258,85.8651,229808.0
2025-01-03 09:45:00,87.25,87.25,87.0,87.07,180818.0,85.8651,85.8651,85.6191,85.688,180818.0
2025-01-03 09:50:00,87.06,87.07,86.88,86.99,117541.0,85.6782,85.688,85.501,85.6093,117541.0
2025-01-03 09:55:00,86.99,86.99,86.85,86.89,113480.0,85.6093,85.6093,85.4715,85.5109,113480.0
2025-01-03 10:00:00,86.88,87.05,86.82,87.04,146266.0,85.501,85.6683,85.442,85.6585,146266.0
2025-01-03 10:05:00,87.05,87.32,87.02,87.31,122930.0,85.6683,85.934,85.6388,85.9242,122930.0
2025-01-03 10:10:00,87.31,87.41,87.28,87.39,87715.0,85.9242,86.0226,85.8947,86.0029,87715.0
2025-01-03 10:15:00,87.4,87.41,87.26,87.34,112583.0,86.0128,86.0226,85.875,85.9537,112583.0
2025-01-03 10:20:00,87.34,87.51,87.27,87.47,96958.0,85.9537,86.121,85.8848,86.0817,96958.0
2025-01-03 10:25:00,87.47,87.53,87.41,87.53,77271.0,86.0817,86.1407,86.0226,86.1407,77271.0
2025-01-03 10:30:00,87.52,87.58,87.48,87.54,83195.0,86.1309,86.1899,86.0915,86.1505,83195.0
2025-01-03 10:35:00,87.53,87.57,87.48,87.5,77889.0,86.1407,86.1801,86.0915,86.1112,77889.0
2025-01-03 10:40:00,87.51,87.59,87.49,87.49,92731.0,86.121,86.1997,86.1013,86.1013,92731.0
2025-01-03 10:45:00,87.49,87.53,87.41,87.46,71274.0,86.1013,86.1407,86.0226,86.0718,71274.0
2025-01-03 10:50:00,87.46,87.48,87.34,87.41,38090.0,86.0718,86.0915,85.9537,86.0226,38090.0
2025-01-03 10:55:00,87.41,87.49,87.38,87.48,85602.0,86.0226,86.1013,85.9931,86.0915,85602.0
2025-01-03 11:00:00,87.49,87.56,87.46,87.52,103727.0,86.1013,86.1702,86.0718,86.1309,103727.0
2025-01-03 11:05:00,87.52,87.52,87.31,87.34,66745.0,86.1309,86.1309,85.9242,85.9537,66745.0
2025-01-03 11:10:00,87.35,87.36,87.2,87.2,60233.0,85.9636,85.9734,85.8159,85.8159,60233.0
2025-01-03 11:15:00,87.2,87.21,87.06,87.1,84021.0,85.8159,85.8258,85.6782,85.7175,84021.0
2025-01-03 11:20:00,87.1,87.17,87.04,87.17,184340.0,85.7175,85.7864,85.6585,85.7864,184340.0
2025-01-03 11:25:00,87.16,87.29,87.15,87.29,100635.0,85.7766,85.9045,85.7667,85.9045,100635.0
2025-01-03 11:30:00,87.29,87.43,87.27,87.41,66667.0,85.9045,86.0423,85.8848,86.0226,66667.0
2025-01-03 11:35:00,87.4,87.46,87.39,87.4,68579.0,86.0128,86.0718,86.0029,86.0128,68579.0
2025-01-03 11:40:00,87.41,87.43,87.32,87.33,48372.0,86.0226,86.0423,85.934,85.9439,48372.0
2025-01-03 11:45:00,87.32,87.37,87.3,87.35,45921.0,85.934,85.9832,85.9144,85.9636,45921.0
2025-01-03 11:50:00,87.36,87.41,87.3,87.31,33997.0,85.9734,86.0226,85.9144,85.9242,33997.0
2025-01-03 11:55:00,87.31,87.35,87.3,87.34,43798.0,85.9242,85.9636,85.9144,85.9537,43798.0
2025-01-03 12:00:00,87.34,87.37,87.31,87.34,33259.0,85.9537,85.9832,85.9242,85.9537,33259.0
2025-01-03 12:05:00,87.34,87.41,87.34,87.4,23630.0,85.9537,86.0226,85.9537,86.0128,23630.0
2025-01-03 12:10:00,87.39,87.43,87.38,87.4,32938.0,86.0029,86.0423,85.9931,86.0128,32938.0
2025-01-03 12:15:00,87.39,87.43,87.36,87.37,40559.0,86.0029,86.0423,85.9734,85.9832,40559.0
2025-01-03 12:20:00,87.37,87.44,87.35,87.44,43608.0,85.9832,86.0521,85.9636,86.0521,43608.0
2025-01-03 12:25:00,87.44,87.49,87.43,87.43,83866.0,86.0521,86.1013,86.0423,86.0423,83866.0
2025-01-03 12:30:00,87.43,87.57,87.41,87.51,1015745.0,86.0423,86.1801,86.0226,86.121,1015745.0
2025-01-03 12:35:00,87.52,87.56,87.5,87.54,104769.0,86.1309,86.1702,86.1112,86.1505,104769.0
2025-01-03 12:40:00,87.55,87.58,87.53,87.54,71318.0,86.1604,86.1899,86.1407,86.1505,71318.0
2025-01-03 12:45:00,87.55,87.57,87.48,87.55,68356.0,86.1604,86.1801,86.0915,86.1604,68356.0
2025-01-03 12:50:00,87.55,87.6,87.5,87.51,75034.0,86.1604,86.2096,86.1112,86.121,75034.0
2025-01-03 12:55:00,87.51,87.57,87.5,87.56,35435.0,86.121,86.1801,86.1112,86.1702,35435.0
2025-01-03 13:00:00,87.57,87.6,87.51,87.58,96859.0,86.1801,86.2096,86.121,86.1899,96859.0
2025-01-03 13:05:00,87.58,87.6,87.54,87.56,74700.0,86.1899,86.2096,86.1505,86.1702,74700.0
2025-01-03 13:10:00,87.57,87.6,87.55,87.59,51147.0,86.1801,86.2096,86.1604,86.1997,51147.0
2025-01-03 13:15:00,87.59,87.6,87.54,87.57,32870.0,86.1997,86.2096,86.1505,86.1801,32870.0
2025-01-03 13:20:00,87.58,87.59,87.5,87.54,50206.0,86.1899,86.1997,86.1112,86.1505,50206.0
2025-01-03 13:25:00,87.54,87.64,87.54,87.64,48987.0,86.1505,86.249,86.1505,86.249,48987.0
2025-01-03 13:30:00,87.64,87.66,87.53,87.55,68636.0,86.249,86.2686,86.1407,86.1604,68636.0
2025-01-03 13:35:00,87.56,87.58,87.49,87.53,52380.0,86.1702,86.1899,86.1013,86.1407,52380.0
2025-01-03 13:40:00,87.53,87.54,87.43,87.43,154794.0,86.1407,86.1505,86.0423,86.0423,154794.0
2025-01-03 13:45:00,87.44,87.53,87.4,87.5,111802.0,86.0521,86.1407,86.0128,86.1112,111802.0
2025-01-03 13:50:00,87.49,87.51,87.45,87.48,95930.0,86.1013,86.121,86.062,86.0915,95930.0
2025-01-03 13:55:00,87.48,87.56,87.48,87.5,136693.0,86.0915,86.1702,86.0915,86.1112,136693.0
2025-01-03 14:00:00,87.49,87.55,87.48,87.54,133018.0,86.1013,86.1604,86.0915,86.1505,133018.0
2025-01-03 14:05:00,87.54,87.61,87.51,87.61,124955.0,86.1505,86.2194,86.121,86.2194,124955.0
2025-01-03 14:10:00,87.62,87.7,87.61,87.7,69153.0,86.2293,86.308,86.2194,86.308,69153.0
2025-01-03 14:15:00,87.7,87.77,87.68,87.74,47205.0,86.308,86.3769,86.2883,86.3474,47205.0
2025-01-03 14:20:00,87.74,87.75,87.67,87.68,40480.0,86.3474,86.3572,86.2785,86.2883,40480.0
2025-01-03 14:25:00,87.67,87.7,87.61,87.65,59453.0,86.2785,86.308,86.2194,86.2588,59453.0
2025-01-03 14:30:00,87.66,87.73,87.65,87.69,37080.0,86.2686,86.3375,86.2588,86.2982,37080.0
2025-01-03 14:35:00,87.7,87.74,87.67,87.67,28060.0,86.308,86.3474,86.2785,86.2785,28060.0
2025-01-03 14:40:00,87.67,87.67,87.62,87.65,123389.0,86.2785,86.2785,86.2293,86.2588,123389.0
2025-01-03 14:45:00,87.65,87.67,87.56,87.56,21857.0,86.2588,86.2785,86.1702,86.1702,21857.0
2025-01-03 14:50:00,87.57,87.59,87.55,87.59,37220.0,86.1801,86.1997,86.1604,86.1997,37220.0
2025-01-03 14:55:00,87.59,87.64,87.57,87.63,46668.0,86.1997,86.249,86.1801,86.2391,46668.0
2025-01-03 15:00:00,87.62,87.65,87.57,87.61,44719.0,86.2293,86.2588,86.1801,86.2194,44719.0
2025-01-03 15:05:00,87.62,87.63,87.57,87.58,62537.0,86.2293,86.2391,86.1801,86.1899,62537.0
2025-01-03 15:10:00,87.58,87.62,87.49,87.5,378633.0,86.1899,86.2293,86.1013,86.1112,378633.0
2025-01-03 15:15:00,87.5,87.54,87.47,87.52,115946.0,86.1112,86.1505,86.0817,86.1309,115946.0
2025-01-03 15:20:00,87.53,87.59,87.51,87.55,102519.0,86.1407,86.1997,86.121,86.1604,102519.0
2025-01-03 15:25:00,87.54,87.61,87.54,87.58,97336.0,86.1505,86.2194,86.1505,86.1899,97336.0
2025-01-03 15:30:00,87.57,87.57,87.45,87.53,203329.0,86.1801,86.1801,86.062,86.1407,203329.0
2025-01-03 15:35:00,87.52,87.58,87.51,87.54,77852.0,86.1309,86.1899,86.121,86.1505,77852.0
2025-01-03 15:40:00,87.53,87.58,87.49,87.51,125506.0,86.1407,86.1899,86.1013,86.121,125506.0
2025-01-03 15:45:00,87.52,87.53,87.42,87.45,126224.0,86.1309,86.1407,86.0324,86.062,126224.0
2025-01-03 15:50:00,87.45,87.51,87.38,87.38,292266.0,86.062,86.121,85.9931,85.9931,292266.0
2025-01-03 15:55:00,87.39,87.52,87.37,87.46,695615.0,86.0029,86.1309,85.9832,86.0718,695615.0
2025-01-06 09:30:00,87.84,88.25,87.73,88.13,597213.0,86.4458,86.8493,86.3375,86.7312,597213.0
2025-01-06 09:35:00,88.1,88.31,88.03,88.31,234007.0,86.7017,86.9083,86.6328,86.9083,234007.0
2025-01-06 09:40:00,88.29,88.45,88.13,88.42,149724.0,86.8886,87.0461,86.7312,87.0166,149724.0
2025-01-06 09:45:00,88.42,88.57,88.31,88.36,162326.0,87.0166,87.1642,86.9083,86.9575,162326.0
2025-01-06 09:50:00,88.34,88.43,88.24,88.37,191301.0,86.9378,87.0264,86.8394,86.9674,191301.0
2025-01-06 09:55:00,88.37,88.48,88.34,88.34,262325.0,86.9674,87.0756,86.9378,86.9378,262325.0
2025-01-06 10:00:00,88.34,88.36,88.25,88.26,114752.0,86.9378,86.9575,86.8493,86.8591,114752.0
2025-01-06 10:05:00,88.26,88.42,88.26,88.42,126783.0,86.8591,87.0166,86.8591,87.0166,126783.0
2025-01-06 10:10:00,88.42,88.55,88.39,88.48,148413.0,87.0166,87.1445,86.9871,87.0756,148413.0
2025-01-06 10:15:00,88.48,88.5,88.25,88.3,161282.0,87.0756,87.0953,86.8493,86.8985,161282.0
2025-01-06 10:20:00,88.3,88.36,88.22,88.34,138114.0,86.8985,86.9575,86.8197,86.9378,138114.0
2025-01-06 10:25:00,88.35,88.49,88.29,88.49,81979.0,86.9477,87.0855,86.8886,87.0855,81979.0
2025-01-06 10:30:00,88.49,88.5,88.18,88.2,118837.0,87.0855,87.0953,86.7804,86.8001,118837.0
2025-01-06 10:35:00,88.2,88.2,87.91,88.01,119854.0,86.8001,86.8001,86.5147,86.6131,119854.0
2025-01-06 10:40:00,88.01,88.04,87.88,87.94,98759.0,86.6131,86.6426,86.4851,86.5442,98759.0
2025-01-06 10:45:00,87.93,87.95,87.79,87.81,100961.0,86.5344,86.554,86.3966,86.4163,100961.0
2025-01-06 10:50:00,87.81,88.05,87.8,88.05,92999.0,86.4163,86.6524,86.4064,86.6524,92999.0
2025-01-06 10:55:00,88.04,88.06,87.88,87.93,109716.0,86.6426,86.6623,86.4851,86.5344,109716.0
2025-01-06 11:00:00,87.93,87.98,87.86,87.94,192520.0,86.5344,86.5836,86.4655,86.5442,192520.0
2025-01-06 11:05:00,87.94,88.01,87.9,88.01,115519.0,86.5442,86.6131,86.5048,86.6131,115519.0
2025-01-06 11:10:00,88.01,88.12,87.99,88.11,75956.0,86.6131,86.7213,86.5934,86.7115,75956.0
2025-01-06 11:15:00,88.11,88.11,88.01,88.05,121651.0,86.7115,86.7115,86.6131,86.6524,121651.0
2025-01-06 11:20:00,88.04,88.09,87.99,88.07,55906.0,86.6426,86.6918,86.5934,86.6721,55906.0
2025-01-06 11:25:00,88.07,88.12,88.05,88.09,54092.0,86.6721,86.7213,86.6524,86.6918,54092.0
2025-01-06 11:30:00,88.09,88.19,88.08,88.11,57411.0,86.6918,86.7902,86.682,86.7115,57411.0
2025-01-06 11:35:00,88.11,88.21,88.08,88.18,55582.0,86.7115,86.8099,86.682,86.7804,55582.0
2025-01-06 11:40:00,88.17,88.18,88.07,88.09,54514.0,86.7705,86.7804,86.6721,86.6918,54514.0
2025-01-06 11:45:00,88.09,88.19,88.05,88.17,90810.0,86.6918,86.7902,86.6524,86.7705,90810.0
2025-01-06 11:50:00,88.16,88.19,88.12,88.16,62143.0,86.7607,86.7902,86.7213,86.7607,62143.0
2025-01-06 11:55:00,88.15,88.21,88.15,88.2,26486.0,86.7509,86.8099,86.7509,86.8001,26486.0
2025-01-06 12:00:00,88.2,88.2,88.07,88.09,38487.0,86.8001,86.8001,86.6721,86.6918,38487.0
2025-01-06 12:05:00,88.09,88.1,87.99,88.08,52535.0,86.6918,86.7017,86.5934,86.682,52535.0
2025-01-06 12:10:00,88.08,88.1,88.03,88.09,46723.0,86.682,86.7017,86.6328,86.6918,46723.0
2025-01-06 12:15:00,88.08,88.11,88.0,88.01,86752.0,86.682,86.7115,86.6032,86.6131,86752.0
2025-01-06 12:20:00,88.01,88.02,87.92,87.92,53688.0,86.6131,86.6229,86.5245,86.5245,53688.0
2025-01-06 12:25:00,87.92,87.92,87.76,87.78,120325.0,86.5245,86.5245,86.3671,86.3867,120325.0
2025-01-06 12:30:00,87.77,87.78,87.67,87.69,87279.0,86.3769,86.3867,86.2785,86.2982,87279.0
2025-01-06 12:35:00,87.7,87.7,87.6,87.67,123496.0,86.308,86.308,86.2096,86.2785,123496.0
2025-01-06 12:40:00,87.67,87.68,87.62,87.67,110505.0,86.2785,86.2883,86.2293,86.2785,110505.0
2025-01-06 12:45:00,87.67,87.71,87.59,87.61,42519.0,86.2785,86.3178,86.1997,86.2194,42519.0
2025-01-06 12:50:00,87.61,87.63,87.58,87.58,43805.0,86.2194,86.2391,86.1899,86.1899,43805.0
2025-01-06 12:55:00,87.58,87.63,87.52,87.62,70172.0,86.1899,86.2391,86.1309,86.2293,70172.0
2025-01-06 13:00:00,87.62,87.63,87.52,87.55,261322.0,86.2293,86.2391,86.1309,86.1604,261322.0
2025-01-06 13:05:00,87.56,87.6,87.45,87.49,102824.0,86.1702,86.2096,86.062,86.1013,102824.0
2025-01-06 13:10:00,87.48,87.57,87.47,87.56,56585.0,86.0915,86.1801,86.0817,86.1702,56585.0
2025-01-06 13:15:00,87.57,87.59,87.51,87.55,51202.0,86.1801,86.1997,86.121,86.1604,51202.0
2025-01-06 13:20:00,87.54,87.55,87.5,87.54,52391.0,86.1505,86.1604,86.1112,86.1505,52391.0
2025-01-06 13:25:00,87.54,87.56,87.46,87.48,25915.0,86.1505,86.1702,86.0718,86.0915,25915.0
2025-01-06 13:30:00,87.48,87.53,87.41,87.46,72837.0,86.0915,86.1407,86.0226,86.0718,72837.0
2025-01-06 13:35:00,87.47,87.58,87.46,87.58,74146.0,86.0817,86.1899,86.0718,86.1899,74146.0
2025-01-06 13:40:00,87.58,87.58,87.47,87.5,89731.0,86.1899,86.1899,86.0817,86.1112,89731.0
2025-01-06 13:45:00,87.5,87.51,87.36,87.4,194527.0,86.1112,86.121,85.9734,86.0128,194527.0
2025-01-06 13:50:00,87.4,87.41,87.34,87.39,86723.0,86.0128,86.0226,85.9537,86.0029,86723.0
2025-01-06 13:55:00,87.39,87.47,87.38,87.39,49647.0,86.0029,86.0817,85.9931,86.0029,49647.0
2025-01-06 14:00:00,87.4,87.41,87.32,87.34,218182.0,86.0128,86.0226,85.934,85.9537,218182.0
2025-01-06 14:05:00,87.34,87.42,87.33,87.41,99413.0,85.9537,86.0324,85.9439,86.0226,99413.0
2025-01-06 14:10:00,87.41,87.42,87.33,87.41,210615.0,86.0226,86.0324,85.9439,86.0226,210615.0
2025-01-06 14:15:00,87.4,87.48,87.39,87.43,41056.0,86.0128,86.0915,86.0029,86.0423,41056.0
2025-01-06 14:20:00,87.42,87.43,87.31,87.31,48692.0,86.0324,86.0423,85.9242,85.9242,48692.0
2025-01-06 14:25:00,87.31,87.32,87.25,87.28,41133.0,85.9242,85.934,85.8651,85.8947,41133.0
2025-01-06 14:30:00,87.28,87.37,87.26,87.32,39328.0,85.8947,85.9832,85.875,85.934,39328.0
2025-01-06 14:35:00,87.32,87.38,87.27,87.31,46134.0,85.934,85.9931,85.8848,85.9242,46134.0
2025-01-06 14:40:00,87.31,87.36,87.26,87.31,32808.0,85.9242,85.9734,85.875,85.9242,32808.0
2025-01-06 14:45:00,87.31,87.32,87.22,87.3,82904.0,85.9242,85.934,85.8356,85.9144,82904.0
2025-01-06 14:50:00,87.3,87.33,87.26,87.28,42041.0,85.9144,85.9439,85.875,85.8947,42041.0
2025-01-06 14:55:00,87.29,87.29,87.21,87.23,32070.0,85.9045,85.9045,85.8258,85.8455,32070.0
2025-01-06 15:00:00,87.22,87.22,87.13,87.16,71659.0,85.8356,85.8356,85.747,85.7766,71659.0
2025-01-06 15:05:00,87.15,87.16,87.05,87.11,120607.0,85.7667,85.7766,85.6683,85.7274,120607.0
2025-01-06 15:10:00,87.11,87.18,87.1,87.15,90773.0,85.7274,85.7963,85.7175,85.7667,90773.0
2025-01-06 15:15:00,87.15,87.16,87.11,87.15,173927.0,85.7667,85.7766,85.7274,85.7667,173927.0
2025-01-06 15:20:00,87.15,87.21,87.11,87.21,132939.0,85.7667,85.8258,85.7274,85.8258,132939.0
2025-01-06 15:25:00,87.2,87.2,87.11,87.14,87820.0,85.8159,85.8159,85.7274,85.7569,87820.0
2025-01-06 15:30:00,87.14,87.18,87.02,87.05,97714.0,85.7569,85.7963,85.6388,85.6683,97714.0
2025-01-06 15:35:00,87.05,87.08,87.0,87.06,91973.0,85.6683,85.6978,85.6191,85.6782,91973.0
2025-01-06 15:40:00,87.05,87.06,86.88,86.91,376691.0,85.6683,85.6782,85.501,85.5305,376691.0
2025-01-06 15:45:00,86.91,86.92,86.84,86.91,250852.0,85.5305,85.5404,85.4617,85.5305,250852.0
2025-01-06 15:50:00,86.91,87.02,86.9,86.95,383624.0,85.5305,85.6388,85.5207,85.5699,383624.0
2025-01-06 15:55:00,86.95,87.1,86.95,87.09,635162.0,85.5699,85.7175,85.5699,85.7077,635162.0
2025-01-07 09:30:00,87.71,87.81,87.52,87.65,552516.0,86.3178,86.4163,86.1309,86.2588,552516.0
2025-01-07 09:35:00,87.64,87.7,87.36,87.37,317458.0,86.249,86.308,85.9734,85.9832,317458.0
2025-01-07 09:40:00,87.38,87.43,87.18,87.18,153124.0,85.9931,86.0423,85.7963,85.7963,153124.0
2025-01-07 09:45:00,87.18,87.38,87.18,87.31,113686.0,85.7963,85.9931,85.7963,85.9242,113686.0
2025-01-07 09:50:00,87.3,87.53,87.29,87.52,93580.0,85.9144,86.1407,85.9045,86.1309,93580.0
2025-01-07 09:55:00,87.52,87.82,87.52,87.8,87936.0,86.1309,86.4261,86.1309,86.4064,87936.0
2025-01-07 10:00:00,87.8,87.8,87.32,87.45,219580.0,86.4064,86.4064,85.934,86.062,219580.0
2025-01-07 10:05:00,87.45,87.65,87.39,87.65,125475.0,86.062,86.2588,86.0029,86.2588,125475.0
2025-01-07 10:10:00,87.65,87.84,87.63,87.81,146224.0,86.2588,86.4458,86.2391,86.4163,146224.0
2025-01-07 10:15:00,87.84,87.93,87.8,87.93,183002.0,86.4458,86.5344,86.4064,86.5344,183002.0
2025-01-07 10:20:00,87.92,88.28,87.92,88.27,179181.0,86.5245,86.8788,86.5245,86.869,179181.0
2025-01-07 10:25:00,88.27,88.41,88.27,88.37,151145.0,86.869,87.0067,86.869,86.9674,151145.0
2025-01-07 10:30:00,88.37,88.54,88.37,88.51,251136.0,86.9674,87.1347,86.9674,87.1051,251136.0
2025-01-07 10:35:00,88.51,88.61,88.24,88.28,189414.0,87.1051,87.2036,86.8394,86.8788,189414.0
2025-01-07 10:40:00,88.28,88.32,88.14,88.21,138283.0,86.8788,86.9182,86.741,86.8099,138283.0
2025-01-07 10:45:00,88.2,88.23,88.02,88.04,93887.0,86.8001,86.8296,86.6229,86.6426,93887.0
2025-01-07 10:50:00,88.05,88.27,88.05,88.16,119267.0,86.6524,86.869,86.6524,86.7607,119267.0
2025-01-07 10:55:00,88.16,88.41,88.15,88.41,129982.0,86.7607,87.0067,86.7509,87.0067,129982.0
2025-01-07 11:00:00,88.4,88.59,88.4,88.53,116066.0,86.9969,87.1839,86.9969,87.1248,116066.0
2025-01-07 11:05:00,88.53,88.55,88.39,88.41,151873.0,87.1248,87.1445,86.9871,87.0067,151873.0
2025-01-07 11:10:00,88.41,88.44,88.28,88.29,146481.0,87.0067,87.0363,86.8788,86.8886,146481.0
2025-01-07 11:15:00,88.29,88.29,88.14,88.19,149916.0,86.8886,86.8886,86.741,86.7902,149916.0
2025-01-07 11:20:00,88.19,88.26,88.12,88.13,108321.0,86.7902,86.8591,86.7213,86.7312,108321.0
2025-01-07 11:25:00,88.13,88.28,88.11,88.23,197777.0,86.7312,86.8788,86.7115,86.8296,197777.0
2025-01-07 11:30:00,88.23,88.26,87.96,87.97,100949.0,86.8296,86.8591,86.5639,86.5737,100949.0
2025-01-07 11:35:00,87.98,88.11,87.92,88.09,148253.0,86.5836,86.7115,86.5245,86.6918,148253.0
2025-01-07 11:40:00,88.08,88.18,88.06,88.17,85679.0,86.682,86.7804,86.6623,86.7705,85679.0
2025-01-07 11:45:00,88.16,88.21,88.11,88.2,65348.0,86.7607,86.8099,86.7115,86.8001,65348.0
2025-01-07 11:50:00,88.18,88.24,88.14,88.18,86797.0,86.7804,86.8394,86.741,86.7804,86797.0
2025-01-07 11:55:00,88.19,88.24,88.17,88.19,90906.0,86.7902,86.8394,86.7705,86.7902,90906.0
2025-01-07 12:00:00,88.19,88.38,88.18,88.34,54153.0,86.7902,86.9772,86.7804,86.9378,54153.0
2025-01-07 12:05:00,88.34,88.36,88.29,88.31,60030.0,86.9378,86.9575,86.8886,86.9083,60030.0
2025-01-07 12:10:00,88.31,88.4,88.27,88.4,79886.0,86.9083,86.9969,86.869,86.9969,79886.0
2025-01-07 12:15:00,88.39,88.48,88.39,88.46,43309.0,86.9871,87.0756,86.9871,87.0559,43309.0
2025-01-07 12:20:00,88.44,88.46,88.4,88.41,48849.0,87.0363,87.0559,86.9969,87.0067,48849.0
2025-01-07 12:25:00,88.41,88.44,88.34,88.38,85695.0,87.0067,87.0363,86.9378,86.9772,85695.0
2025-01-07 12:30:00,88.38,88.46,88.36,88.41,31169.0,86.9772,87.0559,86.9575,87.0067,31169.0
2025-01-07 12:35:00,88.41,88.41,88.3,88.33,42186.0,87.0067,87.0067,86.8985,86.928,42186.0
2025-01-07 12:40:00,88.33,88.37,88.28,88.32,25446.0,86.928,86.9674,86.8788,86.9182,25446.0
2025-01-07 12:45:00,88.33,88.33,88.27,88.31,36182.0,86.928,86.928,86.869,86.9083,36182.0
2025-01-07 12:50:00,88.31,88.31,88.28,88.31,50730.0,86.9083,86.9083,86.8788,86.9083,50730.0
2025-01-07 12:55:00,88.32,88.39,88.31,88.38,66812.0,86.9182,86.9871,86.9083,86.9772,66812.0
2025-01-07 13:00:00,88.38,88.44,88.32,88.32,37819.0,86.9772,87.0363,86.9182,86.9182,37819.0
2025-01-07 13:05:00,88.31,88.42,88.3,88.41,46942.0,86.9083,87.0166,86.8985,87.0067,46942.0
2025-01-07 13:10:00,88.41,88.42,88.34,88.36,47065.0,87.0067,87.0166,86.9378,86.9575,47065.0
2025-01-07 13:15:00,88.36,88.45,88.35,88.43,75655.0,86.9575,87.0461,86.9477,87.0264,75655.0
2025-01-07 13:20:00,88.43,88.51,88.42,88.5,64014.0,87.0264,87.1051,87.0166,87.0953,64014.0
2025-01-07 13:25:00,88.48,88.55,88.46,88.53,120208.0,87.0756,87.1445,87.0559,87.1248,120208.0
2025-01-07 13:30:00,88.52,88.56,88.49,88.55,48313.0,87.115,87.1544,87.0855,87.1445,48313.0
2025-01-07 13:35:00,88.55,88.57,88.42,88.48,77734.0,87.1445,87.1642,87.0166,87.0756,77734.0
2025-01-07 13:40:00,88.48,88.49,88.38,88.42,46898.0,87.0756,87.0855,86.9772,87.0166,46898.0
2025-01-07 13:45:00,88.42,88.54,88.42,88.51,59245.0,87.0166,87.1347,87.0166,87.1051,59245.0
2025-01-07 13:50:00,88.51,88.54,88.48,88.52,76999.0,87.1051,87.1347,87.0756,87.115,76999.0
2025-01-07 13:55:00,88.51,88.53,88.46,88.5,52547.0,87.1051,87.1248,87.0559,87.0953,52547.0
2025-01-07 14:00:00,88.5,88.57,88.44,88.55,45341.0,87.0953,87.1642,87.0363,87.1445,45341.0
2025-01-07 14:05:00,88.55,88.59,88.52,88.56,32104.0,87.1445,87.1839,87.115,87.1544,32104.0
2025-01-07 14:10:00,88.56,88.61,88.47,88.47,37078.0,87.1544,87.2036,87.0658,87.0658,37078.0
2025-01-07 14:15:00,88.48,88.5,88.41,88.41,83575.0,87.0756,87.0953,87.0067,87.0067,83575.0
2025-01-07 14:20:00,88.42,88.45,88.35,88.38,69572.0,87.0166,87.0461,86.9477,86.9772,69572.0
2025-01-07 14:25:00,88.38,88.44,88.35,88.42,54352.0,86.9772,87.0363,86.9477,87.0166,54352.0
2025-01-07 14:30:00,88.41,88.43,88.3,88.33,106968.0,87.0067,87.0264,86.8985,86.928,106968.0
2025-01-07 14:35:00,88.33,88.33,88.23,88.23,117647.0,86.928,86.928,86.8296,86.8296,117647.0
2025-01-07 14:40:00,88.23,88.31,88.23,88.3,81370.0,86.8296,86.9083,86.8296,86.8985,81370.0
2025-01-07 14:45:00,88.3,88.33,88.18,88.2,74711.0,86.8985,86.928,86.7804,86.8001,74711.0
2025-01-07 14:50:00,88.2,88.24,88.14,88.19,52634.0,86.8001,86.8394,86.741,86.7902,52634.0
2025-01-07 14:55:00,88.19,88.19,88.13,88.16,76062.0,86.7902,86.7902,86.7312,86.7607,76062.0
2025-01-07 15:00:00,88.16,88.16,88.01,88.02,54654.0,86.7607,86.7607,86.6131,86.6229,54654.0
2025-01-07 15:05:00,88.02,88.04,87.98,88.0,152394.0,86.6229,86.6426,86.5836,86.6032,152394.0
2025-01-07 15:10:00,88.0,88.0,87.89,87.95,181624.0,86.6032,86.6032,86.495,86.554,181624.0
2025-01-07 15:15:00,87.96,87.97,87.85,87.91,107182.0,86.5639,86.5737,86.4556,86.5147,107182.0
2025-01-07 15:20:00,87.9,87.9,87.76,87.84,88013.0,86.5048,86.5048,86.3671,86.4458,88013.0
2025-01-07 15:25:00,87.83,87.98,87.83,87.93,126602.0,86.4359,86.5836,86.4359,86.5344,126602.0
2025-01-07 15:30:00,87.93,87.97,87.82,87.83,366654.0,86.5344,86.5737,86.4261,86.4359,366654.0
2025-01-07 15:35:00,87.83,87.87,87.79,87.86,199656.0,86.4359,86.4753,86.3966,86.4655,199656.0
2025-01-07 15:40:00,87.86,87.96,87.85,87.89,241105.0,86.4655,86.5639,86.4556,86.495,241105.0
2025-01-07 15:45:00,87.89,87.94,87.85,87.9,130180.0,86.495,86.5442,86.4556,86.5048,130180.0
2025-01-07 15:50:00,87.9,87.99,87.87,87.95,390041.0,86.5048,86.5934,86.4753,86.554,390041.0
2025-01-07 15:55:00,87.94,88.02,87.93,88.0,816114.0,86.5442,86.6229,86.5344,86.6032,816114.0
2025-01-08 09:30:00,87.4,87.57,87.09,87.47,478309.0,86.0128,86.1801,85.7077,86.0817,478309.0
2025-01-08 09:35:00,87.48,88.05,87.42,87.92,219119.0,86.0915,86.6524,86.0324,86.5245,219119.0
2025-01-08 09:40:00,87.93,88.04,87.55,87.62,148401.0,86.5344,86.6426,86.1604,86.2293,148401.0
2025-01-08 09:45:00,87.62,87.91,87.58,87.86,299671.0,86.2293,86.5147,86.1899,86.4655,299671.0
2025-01-08 09:50:00,87.86,87.95,87.76,87.82,262458.0,86.4655,86.554,86.3671,86.4261,262458.0
2025-01-08 09:55:00,87.83,87.83,87.59,87.64,167875.0,86.4359,86.4359,86.1997,86.249,167875.0
2025-01-08 10:00:00,87.63,87.89,87.6,87.88,380099.0,86.2391,86.495,86.2096,86.4851,380099.0
2025-01-08 10:05:00,87.88,87.95,87.76,87.94,170010.0,86.4851,86.554,86.3671,86.5442,170010.0
2025-01-08 10:10:00,87.95,87.98,87.74,87.77,423065.0,86.554,86.5836,86.3474,86.3769,423065.0
2025-01-08 10:15:00,87.78,87.79,87.62,87.73,150549.0,86.3867,86.3966,86.2293,86.3375,150549.0
2025-01-08 10:20:00,87.73,87.8,87.67,87.7,84201.0,86.3375,86.4064,86.2785,86.308,84201.0
2025-01-08 10:25:00,87.7,87.72,87.57,87.69,142663.0,86.308,86.3277,86.1801,86.2982,142663.0
2025-01-08 10:30:00,87.68,87.83,87.55,87.82,183509.0,86.2883,86.4359,86.1604,86.4261,183509.0
2025-01-08 10:35:00,87.81,87.96,87.77,87.87,104549.0,86.4163,86.5639,86.3769,86.4753,104549.0
2025-01-08 10:40:00,87.87,87.98,87.79,87.96,130388.0,86.4753,86.5836,86.3966,86.5639,130388.0
2025-01-08 10:45:00,87.96,88.01,87.88,87.91,42230.0,86.5639,86.6131,86.4851,86.5147,42230.0
2025-01-08 10:50:00,87.91,88.06,87.91,87.98,136815.0,86.5147,86.6623,86.5147,86.5836,136815.0
2025-01-08 10:55:00,87.98,88.0,87.86,87.92,81953.0,86.5836,86.6032,86.4655,86.5245,81953.0
2025-01-08 11:00:00,87.89,87.95,87.8,87.87,59027.0,86.495,86.554,86.4064,86.4753,59027.0
2025-01-08 11:05:00,87.87,87.9,87.77,87.88,165348.0,86.4753,86.5048,86.3769,86.4851,165348.0
2025-01-08 11:10:00,87.88,87.96,87.86,87.87,57471.0,86.4851,86.5639,86.4655,86.4753,57471.0
2025-01-08 11:15:00,87.87,87.88,87.74,87.79,86129.0,86.4753,86.4851,86.3474,86.3966,86129.0
2025-01-08 11:20:00,87.79,87.8,87.68,87.7,73861.0,86.3966,86.4064,86.2883,86.308,73861.0
2025-01-08 11:25:00,87.71,87.73,87.63,87.69,72456.0,86.3178,86.3375,86.2391,86.2982,72456.0
2025-01-08 11:30:00,87.71,87.77,87.7,87.74,60457.0,86.3178,86.3769,86.308,86.3474,60457.0
2025-01-08 11:35:00,87.74,87.82,87.74,87.79,130897.0,86.3474,86.4261,86.3474,86.3966,130897.0
2025-01-08 11:40:00,87.78,87.81,87.69,87.77,70611.0,86.3867,86.4163,86.2982,86.3769,70611.0
2025-01-08 11:45:00,87.78,87.83,87.72,87.82,90181.0,86.3867,86.4359,86.3277,86.4261,90181.0
2025-01-08 11:50:00,87.82,87.92,87.82,87.92,56531.0,86.4261,86.5245,86.4261,86.5245,56531.0
2025-01-08 11:55:00,87.91,87.95,87.87,87.94,93618.0,86.5147,86.554,86.4753,86.5442,93618.0
2025-01-08 12:00:00,87.94,87.99,87.84,87.84,144054.0,86.5442,86.5934,86.4458,86.4458,144054.0
2025-01-08 12:05:00,87.83,87.86,87.73,87.77,50514.0,86.4359,86.4655,86.3375,86.3769,50514.0
2025-01-08 12:10:00,87.77,87.77,87.61,87.63,77304.0,86.3769,86.3769,86.2194,86.2391,77304.0
2025-01-08 12:15:00,87.63,87.82,87.63,87.81,58141.0,86.2391,86.4261,86.2391,86.4163,58141.0
2025-01-08 12:20:00,87.82,87.85,87.69,87.72,116740.0,86.4261,86.4556,86.2982,86.3277,116740.0
2025-01-08 12:25:00,87.72,87.79,87.65,87.71,61785.0,86.3277,86.3966,86.2588,86.3178,61785.0
2025-01-08 12:30:00,87.7,87.77,87.67,87.68,225293.0,86.308,86.3769,86.2785,86.2883,225293.0
2025-01-08 12:35:00,87.69,87.69,87.46,87.53,380073.0,86.2982,86.2982,86.0718,86.1407,380073.0
2025-01-08 12:40:00,87.53,87.65,87.51,87.65,156784.0,86.1407,86.2588,86.121,86.2588,156784.0
2025-01-08 12:45:00,87.65,87.7,87.6,87.62,124706.0,86.2588,86.308,86.2096,86.2293,124706.0
2025-01-08 12:50:00,87.61,87.65,87.58,87.6,133280.0,86.2194,86.2588,86.1899,86.2096,133280.0
2025-01-08 12:55:00,87.61,87.68,87.57,87.63,102652.0,86.2194,86.2883,86.1801,86.2391,102652.0
2025-01-08 13:00:00,87.64,87.77,87.63,87.73,112352.0,86.249,86.3769,86.2391,86.3375,112352.0
2025-01-08 13:05:00,87.74,87.77,87.7,87.72,160886.0,86.3474,86.3769,86.308,86.3277,160886.0
2025-01-08 13:10:00,87.71,87.75,87.58,87.6,58913.0,86.3178,86.3572,86.1899,86.2096,58913.0
2025-01-08 13:15:00,87.61,87.62,87.53,87.56,57493.0,86.2194,86.2293,86.1407,86.1702,57493.0
2025-01-08 13:20:00,87.55,87.6,87.49,87.54,100393.0,86.1604,86.2096,86.1013,86.1505,100393.0
2025-01-08 13:25:00,87.54,87.63,87.53,87.59,125181.0,86.1505,86.2391,86.1407,86.1997,125181.0
2025-01-08 13:30:00,87.59,87.62,87.5,87.51,121472.0,86.1997,86.2293,86.1112,86.121,121472.0
2025-01-08 13:35:00,87.51,87.58,87.48,87.58,77877.0,86.121,86.1899,86.0915,86.1899,77877.0
2025-01-08 13:40:00,87.58,87.65,87.53,87.55,106994.0,86.1899,86.2588,86.1407,86.1604,106994.0
2025-01-08 13:45:00,87.56,87.59,87.44,87.45,259716.0,86.1702,86.1997,86.0521,86.062,259716.0
2025-01-08 13:50:00,87.45,87.47,87.3,87.33,88623.0,86.062,86.0817,85.9144,85.9439,88623.0
2025-01-08 13:55:00,87.33,87.36,87.26,87.28,98740.0,85.9439,85.9734,85.875,85.8947,98740.0
2025-01-08 14:00:00,87.29,87.38,87.27,87.38,157983.0,85.9045,85.9931,85.8848,85.9931,157983.0
2025-01-08 14:05:00,87.38,87.65,87.37,87.59,90772.0,85.9931,86.2588,85.9832,86.1997,90772.0
2025-01-08 14:10:00,87.59,87.59,87.49,87.51,69224.0,86.1997,86.1997,86.1013,86.121,69224.0
2025-01-08 14:15:00,87.51,87.71,87.5,87.71,70764.0,86.121,86.3178,86.1112,86.3178,70764.0
2025-01-08 14:20:00,87.72,87.84,87.71,87.79,89914.0,86.3277,86.4458,86.3178,86.3966,89914.0
2025-01-08 14:25:00,87.79,87.79,87.71,87.75,94831.0,86.3966,86.3966,86.3178,86.3572,94831.0
2025-01-08 14:30:00,87.74,87.75,87.66,87.68,94532.0,86.3474,86.3572,86.2686,86.2883,94532.0
2025-01-08 14:35:00,87.68,87.74,87.59,87.6,215641.0,86.2883,86.3474,86.1997,86.2096,215641.0
2025-01-08 14:40:00,87.59,87.61,87.54,87.58,267974.0,86.1997,86.2194,86.1505,86.1899,267974.0
2025-01-08 14:45:00,87.58,87.61,87.55,87.59,243054.0,86.1899,86.2194,86.1604,86.1997,243054.0
2025-01-08 14:50:00,87.59,87.63,87.58,87.6,55268.0,86.1997,86.2391,86.1899,86.2096,55268.0
2025-01-08 14:55:00,87.61,87.63,87.53,87.56,293120.0,86.2194,86.2391,86.1407,86.1702,293120.0
2025-01-08 15:00:00,87.57,87.6,87.53,87.59,44851.0,86.1801,86.2096,86.1407,86.1997,44851.0
2025-01-08 15:05:00,87.6,87.64,87.52,87.61,50361.0,86.2096,86.249,86.1309,86.2194,50361.0
2025-01-08 15:10:00,87.61,87.7,87.59,87.59,152371.0,86.2194,86.308,86.1997,86.1997,152371.0
2025-01-08 15:15:00,87.6,87.67,87.57,87.62,165715.0,86.2096,86.2785,86.1801,86.2293,165715.0
2025-01-08 15:20:00,87.63,87.75,87.62,87.73,58853.0,86.2391,86.3572,86.2293,86.3375,58853.0
2025-01-08 15:25:00,87.74,87.82,87.72,87.79,101071.0,86.3474,86.4261,86.3277,86.3966,101071.0
2025-01-08 15:30:00,87.8,87.81,87.67,87.67,92013.0,86.4064,86.4163,86.2785,86.2785,92013.0
2025-01-08 15:35:00,87.67,87.77,87.65,87.75,137508.0,86.2785,86.3769,86.2588,86.3572,137508.0
2025-01-08 15:40:00,87.75,87.81,87.74,87.79,113309.0,86.3572,86.4163,86.3474,86.3966,113309.0
2025-01-08 15:45:00,87.78,87.88,87.77,87.87,126242.0,86.3867,86.4851,86.3769,86.4753,126242.0
2025-01-08 15:50:00,87.87,88.03,87.84,87.97,346624.0,86.4753,86.6328,86.4458,86.5737,346624.0
2025-01-08 15:55:00,87.97,88.07,87.91,88.04,803056.0,86.5737,86.6721,86.5147,86.6426,803056.0
2025-01-10 09:30:00,89.17,90.03,89.17,89.96,1079045.0,87.7547,88.601,87.7547,88.5321,1079045.0
2025-01-10 09:35:00,89.97,90.2,89.63,89.64,720286.0,88.542,88.7683,88.2074,88.2172,720286.0
2025-01-10 09:40:00,89.64,89.76,89.21,89.32,332910.0,88.2172,88.3353,87.794,87.9023,332910.0
2025-01-10 09:45:00,89.34,89.54,89.27,89.29,405863.0,87.922,88.1188,87.8531,87.8728,405863.0
2025-01-10 09:50:00,89.3,89.57,89.28,89.48,321206.0,87.8826,88.1483,87.8629,88.0598,321206.0
2025-01-10 09:55:00,89.46,89.57,89.28,89.35,185983.0,88.0401,88.1483,87.8629,87.9318,185983.0
2025-01-10 10:00:00,89.33,89.33,88.71,88.75,633490.0,87.9121,87.9121,87.302,87.3413,633490.0
2025-01-10 10:05:00,88.74,88.97,88.68,88.94,200484.0,87.3315,87.5578,87.2724,87.5283,200484.0
2025-01-10 10:10:00,88.94,89.05,88.72,88.73,281388.0,87.5283,87.6366,87.3118,87.3217,281388.0
2025-01-10 10:15:00,88.73,88.91,88.64,88.87,300958.0,87.3217,87.4988,87.2331,87.4594,300958.0
2025-01-10 10:20:00,88.86,88.94,88.8,88.83,174058.0,87.4496,87.5283,87.3905,87.4201,174058.0
2025-01-10 10:25:00,88.83,88.86,88.66,88.72,87666.0,87.4201,87.4496,87.2528,87.3118,87666.0
2025-01-10 10:30:00,88.72,88.8,88.58,88.65,109460.0,87.3118,87.3905,87.174,87.2429,109460.0
2025-01-10 10:35:00,88.64,88.68,88.43,88.47,267106.0,87.2331,87.2724,87.0264,87.0658,267106.0
2025-01-10 10:40:00,88.47,88.52,88.38,88.48,255420.0,87.0658,87.115,86.9772,87.0756,255420.0
2025-01-10 10:45:00,88.48,88.56,88.39,88.39,264242.0,87.0756,87.1544,86.9871,86.9871,264242.0
2025-01-10 10:50:00,88.39,88.48,88.3,88.36,191336.0,86.9871,87.0756,86.8985,86.9575,191336.0
2025-01-10 10:55:00,88.35,88.38,88.14,88.15,138797.0,86.9477,86.9772,86.741,86.7509,138797.0
2025-01-10 11:00:00,88.16,88.17,87.96,87.98,217646.0,86.7607,86.7705,86.5639,86.5836,217646.0
2025-01-10 11:05:00,87.97,88.05,87.92,87.99,170390.0,86.5737,86.6524,86.5245,86.5934,170390.0
2025-01-10 11:10:00,87.98,88.26,87.95,88.21,85199.0,86.5836,86.8591,86.554,86.8099,85199.0
2025-01-10 11:15:00,88.2,88.26,88.11,88.23,80927.0,86.8001,86.8591,86.7115,86.8296,80927.0
2025-01-10 11:20:00,88.23,88.3,88.17,88.19,63115.0,86.8296,86.8985,86.7705,86.7902,63115.0
2025-01-10 11:25:00,88.19,88.24,88.09,88.11,128806.0,86.7902,86.8394,86.6918,86.7115,128806.0
2025-01-10 11:30:00,88.11,88.17,88.05,88.15,108746.0,86.7115,86.7705,86.6524,86.7509,108746.0
2025-01-10 11:35:00,88.16,88.17,88.0,88.09,190039.0,86.7607,86.7705,86.6032,86.6918,190039.0
2025-01-10 11:40:00,88.1,88.18,88.09,88.16,61340.0,86.7017,86.7804,86.6918,86.7607,61340.0
2025-01-10 11:45:00,88.15,88.31,88.12,88.31,197112.0,86.7509,86.9083,86.7213,86.9083,197112.0
2025-01-10 11:50:00,88.31,88.49,88.3,88.4,266394.0,86.9083,87.0855,86.8985,86.9969,266394.0
2025-01-10 11:55:00,88.4,88.45,88.27,88.31,257513.0,86.9969,87.0461,86.869,86.9083,257513.0
2025-01-10 12:00:00,88.32,88.36,88.21,88.3,229019.0,86.9182,86.9575,86.8099,86.8985,229019.0
2025-01-10 12:05:00,88.31,88.55,88.3,88.52,103842.0,86.9083,87.1445,86.8985,87.115,103842.0
2025-01-10 12:10:00,88.53,88.56,88.39,88.47,132998.0,87.1248,87.1544,86.9871,87.0658,132998.0
2025-01-10 12:15:00,88.47,88.57,88.4,88.53,81139.0,87.0658,87.1642,86.9969,87.1248,81139.0
2025-01-10 12:20:00,88.53,88.59,88.49,88.56,72446.0,87.1248,87.1839,87.0855,87.1544,72446.0
2025-01-10 12:25:00,88.56,88.6,88.47,88.59,61431.0,87.1544,87.1937,87.0658,87.1839,61431.0
2025-01-10 12:30:00,88.59,88.6,88.46,88.51,70779.0,87.1839,87.1937,87.0559,87.1051,70779.0
2025-01-10 12:35:00,88.51,88.54,88.39,88.39,94958.0,87.1051,87.1347,86.9871,86.9871,94958.0
2025-01-10 12:40:00,88.38,88.45,88.33,88.34,51347.0,86.9772,87.0461,86.928,86.9378,51347.0
2025-01-10 12:45:00,88.33,88.49,88.32,88.42,57072.0,86.928,87.0855,86.9182,87.0166,57072.0
2025-01-10 12:50:00,88.42,88.42,88.33,88.41,111325.0,87.0166,87.0166,86.928,87.0067,111325.0
2025-01-10 12:55:00,88.42,88.47,88.37,88.41,85487.0,87.0166,87.0658,86.9674,87.0067,85487.0
2025-01-10 13:00:00,88.41,88.5,88.4,88.43,79055.0,87.0067,87.0953,86.9969,87.0264,79055.0
2025-01-10 13:05:00,88.43,88.53,88.43,88.51,60258.0,87.0264,87.1248,87.0264,87.1051,60258.0
2025-01-10 13:10:00,88.52,88.55,88.46,88.54,55381.0,87.115,87.1445,87.0559,87.1347,55381.0
2025-01-10 13:15:00,88.53,88.56,88.48,88.54,74208.0,87.1248,87.1544,87.0756,87.1347,74208.0
2025-01-10 13:20:00,88.54,88.67,88.52,88.65,76927.0,87.1347,87.2626,87.115,87.2429,76927.0
2025-01-10 13:25:00,88.65,88.73,88.64,88.66,402538.0,87.2429,87.3217,87.2331,87.2528,402538.0
2025-01-10 13:30:00,88.67,88.69,88.59,88.66,232458.0,87.2626,87.2823,87.1839,87.2528,232458.0
2025-01-10 13:35:00,88.66,88.7,88.59,88.69,260899.0,87.2528,87.2921,87.1839,87.2823,260899.0
2025-01-10 13:40:00,88.69,88.73,88.62,88.71,96964.0,87.2823,87.3217,87.2134,87.302,96964.0
2025-01-10 13:45:00,88.71,88.74,88.54,88.65,153889.0,87.302,87.3315,87.1347,87.2429,153889.0
2025-01-10 13:50:00,88.64,88.69,88.57,88.67,63834.0,87.2331,87.2823,87.1642,87.2626,63834.0
2025-01-10 13:55:00,88.67,88.83,88.67,88.73,154113.0,87.2626,87.4201,87.2626,87.3217,154113.0
2025-01-10 14:00:00,88.73,88.75,88.58,88.6,83507.0,87.3217,87.3413,87.174,87.1937,83507.0
2025-01-10 14:05:00,88.58,88.6,88.49,88.49,43922.0,87.174,87.1937,87.0855,87.0855,43922.0
2025-01-10 14:10:00,88.49,88.54,88.44,88.44,90210.0,87.0855,87.1347,87.0363,87.0363,90210.0
2025-01-10 14:15:00,88.45,88.51,88.41,88.49,55880.0,87.0461,87.1051,87.0067,87.0855,55880.0
2025-01-10 14:20:00,88.5,88.5,88.42,88.46,37997.0,87.0953,87.0953,87.0166,87.0559,37997.0
2025-01-10 14:25:00,88.45,88.62,88.44,88.51,21598.0,87.0461,87.2134,87.0363,87.1051,21598.0
2025-01-10 14:30:00,88.52,88.52,88.44,88.45,30478.0,87.115,87.115,87.0363,87.0461,30478.0
2025-01-10 14:35:00,88.44,88.45,88.39,88.43,51239.0,87.0363,87.0461,86.9871,87.0264,51239.0
2025-01-10 14:40:00,88.44,88.47,88.38,88.4,120572.0,87.0363,87.0658,86.9772,86.9969,120572.0
2025-01-10 14:45:00,88.39,88.41,88.32,88.33,84264.0,86.9871,87.0067,86.9182,86.928,84264.0
2025-01-10 14:50:00,88.33,88.4,88.32,88.35,41645.0,86.928,86.9969,86.9182,86.9477,41645.0
2025-01-10 14:55:00,88.34,88.39,88.3,88.31,82811.0,86.9378,86.9871,86.8985,86.9083,82811.0
2025-01-10 15:00:00,88.31,88.31,88.07,88.07,208992.0,86.9083,86.9083,86.6721,86.6721,208992.0
2025-01-10 15:05:00,88.07,88.18,88.05,88.11,102209.0,86.6721,86.7804,86.6524,86.7115,102209.0
2025-01-10 15:10:00,88.11,88.15,88.02,88.03,220816.0,86.7115,86.7509,86.6229,86.6328,220816.0
2025-01-10 15:15:00,88.03,88.07,87.94,88.0,114400.0,86.6328,86.6721,86.5442,86.6032,114400.0
2025-01-10 15:20:00,88.0,88.1,88.0,88.02,86739.0,86.6032,86.7017,86.6032,86.6229,86739.0
2025-01-10 15:25:00,88.02,88.03,87.94,88.01,253768.0,86.6229,86.6328,86.5442,86.6131,253768.0
2025-01-10 15:30:00,88.0,88.06,87.97,88.04,113530.0,86.6032,86.6623,86.5737,86.6426,113530.0
2025-01-10 15:35:00,88.03,88.22,88.03,88.09,152981.0,86.6328,86.8197,86.6328,86.6918,152981.0
2025-01-10 15:40:00,88.09,88.17,88.04,88.13,162645.0,86.6918,86.7705,86.6426,86.7312,162645.0
2025-01-10 15:45:00,88.12,88.19,88.08,88.17,257579.0,86.7213,86.7902,86.682,86.7705,257579.0
2025-01-10 15:50:00,88.17,88.31,88.13,88.29,541392.0,86.7705,86.9083,86.7312,86.8886,541392.0
2025-01-10 15:55:00,88.28,88.46,88.24,88.38,871793.0,86.8788,87.0559,86.8394,86.9772,871793.0
2025-01-13 09:30:00,88.79,89.76,88.79,89.71,519546.0,87.3807,88.3353,87.3807,88.2861,519546.0
2025-01-13 09:35:00,89.71,90.12,89.65,89.84,590861.0,88.2861,88.6896,88.2271,88.414,590861.0
2025-01-13 09:40:00,89.85,89.92,89.63,89.71,441999.0,88.4239,88.4928,88.2074,88.2861,441999.0
2025-01-13 09:45:00,89.72,89.87,89.72,89.83,232545.0,88.2959,88.4436,88.2959,88.4042,232545.0
2025-01-13 09:50:00,89.84,89.98,89.78,89.92,185622.0,88.414,88.5518,88.355,88.4928,185622.0
2025-01-13 09:55:00,89.91,90.13,89.8,90.09,423910.0,88.4829,88.6994,88.3747,88.6601,423910.0
2025-01-13 10:00:00,90.07,90.15,90.01,90.11,228371.0,88.6404,88.7191,88.5813,88.6798,228371.0
2025-01-13 10:05:00,90.11,90.24,90.05,90.13,283545.0,88.6798,88.8077,88.6207,88.6994,283545.0
2025-01-13 10:10:00,90.13,90.13,89.89,89.9,179356.0,88.6994,88.6994,88.4632,88.4731,179356.0
2025-01-13 10:15:00,89.9,90.11,89.89,90.08,107181.0,88.4731,88.6798,88.4632,88.6502,107181.0
2025-01-13 10:20:00,90.07,90.39,90.07,90.39,160380.0,88.6404,88.9553,88.6404,88.9553,160380.0
2025-01-13 10:25:00,90.4,90.51,90.36,90.45,164828.0,88.9651,89.0734,88.9258,89.0144,164828.0
2025-01-13 10:30:00,90.46,90.73,90.45,90.65,289911.0,89.0242,89.2899,89.0144,89.2112,289911.0
2025-01-13 10:35:00,90.64,90.78,90.53,90.6,238893.0,89.2013,89.3391,89.0931,89.162,238893.0
2025-01-13 10:40:00,90.59,90.62,90.44,90.48,175530.0,89.1521,89.1817,89.0045,89.0439,175530.0
2025-01-13 10:45:00,90.48,90.57,90.26,90.43,251243.0,89.0439,89.1324,88.8274,88.9947,251243.0
2025-01-13 10:50:00,90.41,90.46,90.3,90.36,200780.0,88.975,89.0242,88.8667,88.9258,200780.0
2025-01-13 10:55:00,90.36,90.42,90.34,90.36,125859.0,88.9258,88.9848,88.9061,88.9258,125859.0
2025-01-13 11:00:00,90.37,90.5,90.34,90.49,161005.0,88.9356,89.0636,88.9061,89.0537,161005.0
2025-01-13 11:05:00,90.49,90.63,90.46,90.53,138431.0,89.0537,89.1915,89.0242,89.0931,138431.0
2025-01-13 11:10:00,90.54,90.62,90.46,90.49,85171.0,89.1029,89.1817,89.0242,89.0537,85171.0
2025-01-13 11:15:00,90.5,90.6,90.5,90.51,104257.0,89.0636,89.162,89.0636,89.0734,104257.0
2025-01-13 11:20:00,90.52,90.75,90.5,90.69,408198.0,89.0832,89.3096,89.0636,89.2505,408198.0
2025-01-13 11:25:00,90.7,90.74,90.6,90.65,161781.0,89.2604,89.2998,89.162,89.2112,161781.0
2025-01-13 11:30:00,90.65,90.69,90.46,90.58,285819.0,89.2112,89.2505,89.0242,89.1423,285819.0
2025-01-13 11:35:00,90.58,90.59,90.28,90.31,901198.0,89.1423,89.1521,88.8471,88.8766,901198.0
2025-01-13 11:40:00,90.31,90.38,90.3,90.32,128755.0,88.8766,88.9455,88.8667,88.8864,128755.0
2025-01-13 11:45:00,90.32,90.36,90.24,90.32,123299.0,88.8864,88.9258,88.8077,88.8864,123299.0
2025-01-13 11:50:00,90.33,90.35,90.25,90.3,100902.0,88.8963,88.9159,88.8175,88.8667,100902.0
2025-01-13 11:55:00,90.29,90.35,90.19,90.19,180324.0,88.8569,88.9159,88.7585,88.7585,180324.0
2025-01-13 12:00:00,90.2,90.24,90.14,90.2,175706.0,88.7683,88.8077,88.7093,88.7683,175706.0
2025-01-13 12:05:00,90.21,90.22,90.06,90.16,236813.0,88.7782,88.788,88.6305,88.729,236813.0
2025-01-13 12:10:00,90.17,90.21,90.09,90.15,182365.0,88.7388,88.7782,88.6601,88.7191,182365.0
2025-01-13 12:15:00,90.14,90.23,90.0,90.11,121861.0,88.7093,88.7978,88.5715,88.6798,121861.0
2025-01-13 12:20:00,90.1,90.1,89.91,89.93,123822.0,88.6699,88.6699,88.4829,88.5026,123822.0
2025-01-13 12:25:00,89.92,89.93,89.79,89.9,108781.0,88.4928,88.5026,88.3648,88.4731,108781.0
2025-01-13 12:30:00,89.9,89.97,89.85,89.87,141105.0,88.4731,88.542,88.4239,88.4436,141105.0
2025-01-13 12:35:00,89.86,89.91,89.81,89.85,103903.0,88.4337,88.4829,88.3845,88.4239,103903.0
2025-01-13 12:40:00,89.85,89.97,89.8,89.83,66343.0,88.4239,88.542,88.3747,88.4042,66343.0
2025-01-13 12:45:00,89.84,90.05,89.83,90.0,270471.0,88.414,88.6207,88.4042,88.5715,270471.0
2025-01-13 12:50:00,90.0,90.12,89.96,90.12,150542.0,88.5715,88.6896,88.5321,88.6896,150542.0
2025-01-13 12:55:00,90.13,90.27,90.09,90.26,114628.0,88.6994,88.8372,88.6601,88.8274,114628.0
2025-01-13 13:00:00,90.26,90.26,90.11,90.15,92466.0,88.8274,88.8274,88.6798,88.7191,92466.0
2025-01-13 13:05:00,90.15,90.26,90.12,90.21,111677.0,88.7191,88.8274,88.6896,88.7782,111677.0
2025-01-13 13:10:00,90.22,90.27,90.19,90.21,89088.0,88.788,88.8372,88.7585,88.7782,89088.0
2025-01-13 13:15:00,90.2,90.27,90.2,90.23,93886.0,88.7683,88.8372,88.7683,88.7978,93886.0
2025-01-13 13:20:00,90.23,90.31,90.22,90.31,123792.0,88.7978,88.8766,88.788,88.8766,123792.0
2025-01-13 13:25:00,90.31,90.39,90.29,90.34,253161.0,88.8766,88.9553,88.8569,88.9061,253161.0
2025-01-13 13:30:00,90.34,90.44,90.33,90.42,125177.0,88.9061,89.0045,88.8963,88.9848,125177.0
2025-01-13 13:35:00,90.42,90.48,90.36,90.46,159499.0,88.9848,89.0439,88.9258,89.0242,159499.0
2025-01-13 13:40:00,90.45,90.46,90.36,90.39,106885.0,89.0144,89.0242,88.9258,88.9553,106885.0
2025-01-13 13:45:00,90.39,90.43,90.35,90.43,161733.0,88.9553,88.9947,88.9159,88.9947,161733.0
2025-01-13 13:50:00,90.42,90.52,90.42,90.48,141240.0,88.9848,89.0832,88.9848,89.0439,141240.0
2025-01-13 13:55:00,90.47,90.54,90.46,90.52,99553.0,89.034,89.1029,89.0242,89.0832,99553.0
2025-01-13 14:00:00,90.51,90.51,90.32,90.36,97675.0,89.0734,89.0734,88.8864,88.9258,97675.0
2025-01-13 14:05:00,90.36,90.44,90.35,90.43,96538.0,88.9258,89.0045,88.9159,88.9947,96538.0
2025-01-13 14:10:00,90.43,90.51,90.41,90.45,101964.0,88.9947,89.0734,88.975,89.0144,101964.0
2025-01-13 14:15:00,90.45,90.46,90.38,90.41,150714.0,89.0144,89.0242,88.9455,88.975,150714.0
2025-01-13 14:20:00,90.42,90.49,90.41,90.43,166868.0,88.9848,89.0537,88.975,88.9947,166868.0
2025-01-13 14:25:00,90.43,90.59,90.42,90.56,123408.0,88.9947,89.1521,88.9848,89.1226,123408.0
2025-01-13 14:30:00,90.56,90.58,90.34,90.37,212360.0,89.1226,89.1423,88.9061,88.9356,212360.0
2025-01-13 14:35:00,90.37,90.49,90.31,90.45,150034.0,88.9356,89.0537,88.8766,89.0144,150034.0
2025-01-13 14:40:00,90.45,90.49,90.43,90.44,341899.0,89.0144,89.0537,88.9947,89.0045,341899.0
2025-01-13 14:45:00,90.43,90.44,90.35,90.36,119231.0,88.9947,89.0045,88.9159,88.9258,119231.0
2025-01-13 14:50:00,90.37,90.4,90.3,90.36,105485.0,88.9356,88.9651,88.8667,88.9258,105485.0
2025-01-13 14:55:00,90.35,90.41,90.32,90.38,352194.0,88.9159,88.975,88.8864,88.9455,352194.0
2025-01-13 15:00:00,90.38,90.38,90.24,90.29,188657.0,88.9455,88.9455,88.8077,88.8569,188657.0
2025-01-13 15:05:00,90.29,90.34,90.28,90.3,185340.0,88.8569,88.9061,88.8471,88.8667,185340.0
2025-01-13 15:10:00,90.3,90.36,90.29,90.33,106335.0,88.8667,88.9258,88.8569,88.8963,106335.0
2025-01-13 15:15:00,90.34,90.35,90.25,90.29,181393.0,88.9061,88.9159,88.8175,88.8569,181393.0
2025-01-13 15:20:00,90.29,90.31,90.19,90.23,108227.0,88.8569,88.8766,88.7585,88.7978,108227.0
2025-01-13 15:25:00,90.23,90.29,90.16,90.18,174885.0,88.7978,88.8569,88.729,88.7486,174885.0
2025-01-13 15:30:00,90.18,90.28,90.15,90.16,265958.0,88.7486,88.8471,88.7191,88.729,265958.0
2025-01-13 15:35:00,90.15,90.26,90.14,90.2,237199.0,88.7191,88.8274,88.7093,88.7683,237199.0
2025-01-13 15:40:00,90.2,90.31,90.19,90.26,340003.0,88.7683,88.8766,88.7585,88.8274,340003.0
2025-01-13 15:45:00,90.27,90.28,90.03,90.05,404532.0,88.8372,88.8471,88.601,88.6207,404532.0
2025-01-13 15:50:00,90.06,90.3,90.05,90.26,717350.0,88.6305,88.8667,88.6207,88.8274,717350.0
2025-01-13 15:55:00,90.26,90.4,90.22,90.35,1881598.0,88.8274,88.9651,88.788,88.9159,1881598.0
2025-01-14 09:30:00,90.09,90.33,89.95,90.27,593945.0,88.6601,88.8963,88.5223,88.8372,593945.0
2025-01-14 09:35:00,90.26,90.44,90.09,90.32,297840.0,88.8274,89.0045,88.6601,88.8864,297840.0
2025-01-14 09:40:00,90.31,90.72,90.31,90.69,161834.0,88.8766,89.2801,88.8766,89.2505,161834.0
2025-01-14 09:45:00,90.69,90.73,90.49,90.53,163600.0,89.2505,89.2899,89.0537,89.0931,163600.0
2025-01-14 09:50:00,90.53,90.53,90.3,90.46,520924.0,89.0931,89.0931,88.8667,89.0242,520924.0
2025-01-14 09:55:00,90.47,90.5,90.22,90.26,336580.0,89.034,89.0636,88.788,88.8274,336580.0
2025-01-14 10:00:00,90.27,90.41,90.16,90.29,456323.0,88.8372,88.975,88.729,88.8569,456323.0
2025-01-14 10:05:00,90.29,90.37,90.2,90.22,436233.0,88.8569,88.9356,88.7683,88.788,436233.0
2025-01-14 10:10:00,90.22,90.22,90.07,90.13,355650.0,88.788,88.788,88.6404,88.6994,355650.0
2025-01-14 10:15:00,90.12,90.19,89.97,90.07,294511.0,88.6896,88.7585,88.542,88.6404,294511.0
2025-01-14 10:20:00,90.07,90.18,90.02,90.06,111323.0,88.6404,88.7486,88.5912,88.6305,111323.0
2025-01-14 10:25:00,90.06,90.24,90.02,90.21,148272.0,88.6305,88.8077,88.5912,88.7782,148272.0
2025-01-14 10:30:00,90.22,90.4,90.21,90.38,160036.0,88.788,88.9651,88.7782,88.9455,160036.0
2025-01-14 10:35:00,90.38,90.54,90.33,90.51,165507.0,88.9455,89.1029,88.8963,89.0734,165507.0
2025-01-14 10:40:00,90.51,90.58,90.41,90.56,146179.0,89.0734,89.1423,88.975,89.1226,146179.0
2025-01-14 10:45:00,90.57,90.59,90.41,90.43,146646.0,89.1324,89.1521,88.975,88.9947,146646.0
2025-01-14 10:50:00,90.44,90.54,90.36,90.54,131442.0,89.0045,89.1029,88.9258,89.1029,131442.0
2025-01-14 10:55:00,90.54,90.62,90.44,90.47,94739.0,89.1029,89.1817,89.0045,89.034,94739.0
2025-01-14 11:00:00,90.47,90.5,90.24,90.26,144168.0,89.034,89.0636,88.8077,88.8274,144168.0
2025-01-14 11:05:00,90.27,90.33,90.24,90.25,96621.0,88.8372,88.8963,88.8077,88.8175,96621.0
2025-01-14 11:10:00,90.24,90.35,90.23,90.34,73192.0,88.8077,88.9159,88.7978,88.9061,73192.0
2025-01-14 11:15:00,90.34,90.43,90.32,90.41,96738.0,88.9061,88.9947,88.8864,88.975,96738.0
2025-01-14 11:20:00,90.41,90.44,90.32,90.33,104690.0,88.975,89.0045,88.8864,88.8963,104690.0
2025-01-14 11:25:00,90.34,90.47,90.27,90.43,240707.0,88.9061,89.034,88.8372,88.9947,240707.0
2025-01-14 11:30:00,90.42,90.5,90.41,90.42,55833.0,88.9848,89.0636,88.975,88.9848,55833.0
2025-01-14 11:35:00,90.43,90.49,90.37,90.45,65636.0,88.9947,89.0537,88.9356,89.0144,65636.0
2025-01-14 11:40:00,90.46,90.48,90.37,90.37,72165.0,89.0242,89.0439,88.9356,88.9356,72165.0
2025-01-14 11:45:00,90.37,90.46,90.33,90.33,80432.0,88.9356,89.0242,88.8963,88.8963,80432.0
2025-01-14 11:50:00,90.34,90.38,90.29,90.33,164588.0,88.9061,88.9455,88.8569,88.8963,164588.0
2025-01-14 11:55:00,90.32,90.36,90.21,90.21,106372.0,88.8864,88.9258,88.7782,88.7782,106372.0
2025-01-14 12:00:00,90.21,90.35,90.17,90.31,99625.0,88.7782,88.9159,88.7388,88.8766,99625.0
2025-01-14 12:05:00,90.3,90.39,90.23,90.34,118952.0,88.8667,88.9553,88.7978,88.9061,118952.0
2025-01-14 12:10:00,90.34,90.45,90.34,90.42,60600.0,88.9061,89.0144,88.9061,88.9848,60600.0
2025-01-14 12:15:00,90.42,90.51,90.4,90.43,61269.0,88.9848,89.0734,88.9651,88.9947,61269.0
2025-01-14 12:20:00,90.44,90.45,90.38,90.4,65442.0,89.0045,89.0144,88.9455,88.9651,65442.0
2025-01-14 12:25:00,90.4,90.56,90.39,90.51,45156.0,88.9651,89.1226,88.9553,89.0734,45156.0
2025-01-14 12:30:00,90.5,90.53,90.46,90.52,45359.0,89.0636,89.0931,89.0242,89.0832,45359.0
2025-01-14 12:35:00,90.52,90.71,90.5,90.71,139571.0,89.0832,89.2702,89.0636,89.2702,139571.0
2025-01-14 12:40:00,90.71,90.72,90.64,90.67,84043.0,89.2702,89.2801,89.2013,89.2309,84043.0
2025-01-14 12:45:00,90.66,90.68,90.58,90.64,53109.0,89.221,89.2407,89.1423,89.2013,53109.0
2025-01-14 12:50:00,90.65,90.76,90.65,90.72,53366.0,89.2112,89.3194,89.2112,89.2801,53366.0
2025-01-14 12:55:00,90.73,90.8,90.72,90.8,46678.0,89.2899,89.3588,89.2801,89.3588,46678.0
2025-01-14 13:00:00,90.79,90.85,90.76,90.8,54781.0,89.349,89.408,89.3194,89.3588,54781.0
2025-01-14 13:05:00,90.81,90.86,90.81,90.83,29558.0,89.3686,89.4178,89.3686,89.3883,29558.0
2025-01-14 13:10:00,90.84,90.88,90.82,90.87,33657.0,89.3982,89.4375,89.3785,89.4277,33657.0
2025-01-14 13:15:00,90.88,90.96,90.85,90.91,60586.0,89.4375,89.5163,89.408,89.4671,60586.0
2025-01-14 13:20:00,90.91,90.99,90.89,90.98,146131.0,89.4671,89.5458,89.4474,89.5359,146131.0
2025-01-14 13:25:00,90.98,91.0,90.92,90.94,76395.0,89.5359,89.5556,89.4769,89.4966,76395.0
2025-01-14 13:30:00,90.94,91.05,90.94,91.04,76462.0,89.4966,89.6048,89.4966,89.595,76462.0
2025-01-14 13:35:00,91.05,91.13,91.04,91.13,186046.0,89.6048,89.6836,89.595,89.6836,186046.0
2025-01-14 13:40:00,91.13,91.2,91.13,91.15,64036.0,89.6836,89.7524,89.6836,89.7032,64036.0
2025-01-14 13:45:00,91.14,91.2,91.12,91.18,166232.0,89.6934,89.7524,89.6737,89.7328,166232.0
2025-01-14 13:50:00,91.18,91.19,91.11,91.17,85464.0,89.7328,89.7426,89.6639,89.7229,85464.0
2025-01-14 13:55:00,91.17,91.23,91.15,91.18,54956.0,89.7229,89.782,89.7032,89.7328,54956.0
2025-01-14 14:00:00,91.17,91.18,91.08,91.11,73232.0,89.7229,89.7328,89.6344,89.6639,73232.0
2025-01-14 14:05:00,91.11,91.13,91.05,91.07,30827.0,89.6639,89.6836,89.6048,89.6245,30827.0
2025-01-14 14:10:00,91.07,91.15,91.06,91.14,50656.0,89.6245,89.7032,89.6147,89.6934,50656.0
2025-01-14 14:15:00,91.14,91.19,91.1,91.16,57956.0,89.6934,89.7426,89.654,89.7131,57956.0
2025-01-14 14:20:00,91.17,91.19,91.11,91.13,75879.0,89.7229,89.7426,89.6639,89.6836,75879.0
2025-01-14 14:25:00,91.13,91.13,90.98,91.01,146130.0,89.6836,89.6836,89.5359,89.5655,146130.0
2025-01-14 14:30:00,91.01,91.1,90.99,91.09,74924.0,89.5655,89.654,89.5458,89.6442,74924.0
2025-01-14 14:35:00,91.1,91.17,91.1,91.11,59083.0,89.654,89.7229,89.654,89.6639,59083.0
2025-01-14 14:40:00,91.11,91.13,91.07,91.08,63627.0,89.6639,89.6836,89.6245,89.6344,63627.0
2025-01-14 14:45:00,91.09,91.13,91.06,91.09,75090.0,89.6442,89.6836,89.6147,89.6442,75090.0
2025-01-14 14:50:00,91.09,91.09,90.98,91.01,59369.0,89.6442,89.6442,89.5359,89.5655,59369.0
2025-01-14 14:55:00,91.02,91.02,90.81,90.86,75980.0,89.5753,89.5753,89.3686,89.4178,75980.0
2025-01-14 15:00:00,90.86,90.9,90.81,90.85,92590.0,89.4178,89.4572,89.3686,89.408,92590.0
2025-01-14 15:05:00,90.84,90.98,90.8,90.94,95160.0,89.3982,89.5359,89.3588,89.4966,95160.0
2025-01-14 15:10:00,90.94,91.06,90.93,91.05,94984.0,89.4966,89.6147,89.4867,89.6048,94984.0
2025-01-14 15:15:00,91.05,91.07,90.99,91.02,83329.0,89.6048,89.6245,89.5458,89.5753,83329.0
2025-01-14 15:20:00,91.02,91.07,90.98,91.03,120970.0,89.5753,89.6245,89.5359,89.5851,120970.0
2025-01-14 15:25:00,91.04,91.05,90.96,91.01,143127.0,89.595,89.6048,89.5163,89.5655,143127.0
2025-01-14 15:30:00,91.01,91.03,90.91,90.94,205898.0,89.5655,89.5851,89.4671,89.4966,205898.0
2025-01-14 15:35:00,90.95,91.0,90.92,90.93,300694.0,89.5064,89.5556,89.4769,89.4867,300694.0
2025-01-14 15:40:00,90.93,90.95,90.89,90.91,209438.0,89.4867,89.5064,89.4474,89.4671,209438.0
2025-01-14 15:45:00,90.92,91.03,90.91,91.0,221128.0,89.4769,89.5851,89.4671,89.5556,221128.0
2025-01-14 15:50:00,91.0,91.25,90.99,91.23,475088.0,89.5556,89.8017,89.5458,89.782,475088.0
2025-01-14 15:55:00,91.23,91.3,91.2,91.26,1137287.0,89.782,89.8509,89.7524,89.8115,1137287.0
2025-01-15 09:30:00,91.71,91.97,91.4,91.95,707503.0,90.2544,90.5102,89.9493,90.4905,707503.0
2025-01-15 09:35:00,91.96,92.06,91.83,91.89,586055.0,90.5004,90.5988,90.3725,90.4315,586055.0
2025-01-15 09:40:00,91.9,92.15,91.85,92.06,380346.0,90.4413,90.6874,90.3921,90.5988,380346.0
2025-01-15 09:45:00,92.07,92.17,91.91,91.92,247992.0,90.6086,90.7071,90.4512,90.461,247992.0
2025-01-15 09:50:00,91.92,92.11,91.88,91.96,249018.0,90.461,90.648,90.4217,90.5004,249018.0
2025-01-15 09:55:00,91.97,92.3,91.96,92.28,226262.0,90.5102,90.835,90.5004,90.8153,226262.0
2025-01-15 10:00:00,92.28,92.32,92.08,92.3,274058.0,90.8153,90.8547,90.6185,90.835,274058.0
2025-01-15 10:05:00,92.29,92.31,92.12,92.21,275528.0,90.8251,90.8448,90.6578,90.7464,275528.0
2025-01-15 10:10:00,92.22,92.34,92.22,92.24,149321.0,90.7563,90.8744,90.7563,90.7759,149321.0
2025-01-15 10:15:00,92.25,92.35,92.2,92.22,198932.0,90.7858,90.8842,90.7366,90.7563,198932.0
2025-01-15 10:20:00,92.22,92.35,92.12,92.34,159689.0,90.7563,90.8842,90.6578,90.8744,159689.0
2025-01-15 10:25:00,92.35,92.41,92.28,92.29,114377.0,90.8842,90.9432,90.8153,90.8251,114377.0
2025-01-15 10:30:00,92.28,92.3,92.05,92.06,138550.0,90.8153,90.835,90.589,90.5988,138550.0
2025-01-15 10:35:00,92.07,92.07,91.95,92.0,255214.0,90.6086,90.6086,90.4905,90.5398,255214.0
2025-01-15 10:40:00,92.01,92.15,91.99,92.11,86995.0,90.5496,90.6874,90.5299,90.648,86995.0
2025-01-15 10:45:00,92.11,92.22,92.05,92.05,119330.0,90.648,90.7563,90.589,90.589,119330.0
2025-01-15 10:50:00,92.05,92.12,91.97,92.03,76443.0,90.589,90.6578,90.5102,90.5693,76443.0
2025-01-15 10:55:00,92.03,92.12,92.02,92.05,171152.0,90.5693,90.6578,90.5594,90.589,171152.0
2025-01-15 11:00:00,92.04,92.21,92.02,92.2,127541.0,90.5791,90.7464,90.5594,90.7366,127541.0
2025-01-15 11:05:00,92.19,92.24,92.12,92.13,78436.0,90.7267,90.7759,90.6578,90.6677,78436.0
2025-01-15 11:10:00,92.13,92.16,92.07,92.1,68509.0,90.6677,90.6972,90.6086,90.6382,68509.0
2025-01-15 11:15:00,92.1,92.18,92.08,92.14,95018.0,90.6382,90.7169,90.6185,90.6775,95018.0
2025-01-15 11:20:00,92.15,92.3,92.11,92.29,59785.0,90.6874,90.835,90.648,90.8251,59785.0
2025-01-15 11:25:00,92.29,92.3,92.2,92.28,97444.0,90.8251,90.835,90.7366,90.8153,97444.0
2025-01-15 11:30:00,92.29,92.29,92.16,92.24,221551.0,90.8251,90.8251,90.6972,90.7759,221551.0
2025-01-15 11:35:00,92.25,92.33,92.18,92.19,138595.0,90.7858,90.8645,90.7169,90.7267,138595.0
2025-01-15 11:40:00,92.18,92.2,92.08,92.12,53367.0,90.7169,90.7366,90.6185,90.6578,53367.0
2025-01-15 11:45:00,92.12,92.26,92.06,92.25,53711.0,90.6578,90.7956,90.5988,90.7858,53711.0
2025-01-15 11:50:00,92.26,92.29,92.22,92.26,41519.0,90.7956,90.8251,90.7563,90.7956,41519.0
2025-01-15 11:55:00,92.25,92.32,92.23,92.26,55373.0,90.7858,90.8547,90.7661,90.7956,55373.0
2025-01-15 12:00:00,92.26,92.27,92.18,92.21,435682.0,90.7956,90.8055,90.7169,90.7464,435682.0
2025-01-15 12:05:00,92.21,92.24,92.11,92.12,54343.0,90.7464,90.7759,90.648,90.6578,54343.0
2025-01-15 12:10:00,92.13,92.26,92.13,92.19,571380.0,90.6677,90.7956,90.6677,90.7267,571380.0
2025-01-15 12:15:00,92.19,92.19,91.99,91.99,99041.0,90.7267,90.7267,90.5299,90.5299,99041.0
2025-01-15 12:20:00,91.98,92.06,91.83,91.88,125868.0,90.5201,90.5988,90.3725,90.4217,125868.0
2025-01-15 12:25:00,91.89,91.96,91.85,91.95,166050.0,90.4315,90.5004,90.3921,90.4905,166050.0
2025-01-15 12:30:00,91.94,92.08,91.89,92.08,95843.0,90.4807,90.6185,90.4315,90.6185,95843.0
2025-01-15 12:35:00,92.08,92.09,92.01,92.03,79694.0,90.6185,90.6283,90.5496,90.5693,79694.0
2025-01-15 12:40:00,92.04,92.11,92.04,92.08,82697.0,90.5791,90.648,90.5791,90.6185,82697.0
2025-01-15 12:45:00,92.07,92.12,92.05,92.08,55718.0,90.6086,90.6578,90.589,90.6185,55718.0
2025-01-15 12:50:00,92.08,92.12,92.05,92.12,114198.0,90.6185,90.6578,90.589,90.6578,114198.0
2025-01-15 12:55:00,92.12,92.22,92.1,92.16,78828.0,90.6578,90.7563,90.6382,90.6972,78828.0
2025-01-15 13:00:00,92.17,92.21,92.09,92.2,58609.0,90.7071,90.7464,90.6283,90.7366,58609.0
2025-01-15 13:05:00,92.21,92.28,92.18,92.26,59157.0,90.7464,90.8153,90.7169,90.7956,59157.0
2025-01-15 13:10:00,92.27,92.33,92.25,92.33,40193.0,90.8055,90.8645,90.7858,90.8645,40193.0
2025-01-15 13:15:00,92.31,92.34,92.29,92.32,39265.0,90.8448,90.8744,90.8251,90.8547,39265.0
2025-01-15 13:20:00,92.32,92.37,92.3,92.37,57821.0,90.8547,90.9039,90.835,90.9039,57821.0
2025-01-15 13:25:00,92.36,92.38,92.33,92.37,40680.0,90.894,90.9137,90.8645,90.9039,40680.0
2025-01-15 13:30:00,92.37,92.45,92.36,92.43,43663.0,90.9039,90.9826,90.894,90.9629,43663.0
2025-01-15 13:35:00,92.43,92.46,92.35,92.43,52480.0,90.9629,90.9925,90.8842,90.9629,52480.0
2025-01-15 13:40:00,92.43,92.44,92.33,92.37,71167.0,90.9629,90.9728,90.8645,90.9039,71167.0
2025-01-15 13:45:00,92.38,92.44,92.36,92.37,84509.0,90.9137,90.9728,90.894,90.9039,84509.0
2025-01-15 13:50:00,92.37,92.44,92.35,92.43,50357.0,90.9039,90.9728,90.8842,90.9629,50357.0
2025-01-15 13:55:00,92.44,92.5,92.43,92.47,44534.0,90.9728,91.0318,90.9629,91.0023,44534.0
2025-01-15 14:00:00,92.47,92.56,92.45,92.51,85339.0,91.0023,91.0909,90.9826,91.0417,85339.0
2025-01-15 14:05:00,92.51,92.6,92.51,92.58,44957.0,91.0417,91.1302,91.0417,91.1105,44957.0
2025-01-15 14:10:00,92.58,92.61,92.54,92.54,144403.0,91.1105,91.1401,91.0712,91.0712,144403.0
2025-01-15 14:15:00,92.55,92.59,92.51,92.53,54685.0,91.081,91.1204,91.0417,91.0613,54685.0
2025-01-15 14:20:00,92.54,92.57,92.51,92.53,40561.0,91.0712,91.1007,91.0417,91.0613,40561.0
2025-01-15 14:25:00,92.54,92.66,92.51,92.66,447208.0,91.0712,91.1893,91.0417,91.1893,447208.0
2025-01-15 14:30:00,92.66,92.69,92.61,92.62,137588.0,91.1893,91.2188,91.1401,91.1499,137588.0
2025-01-15 14:35:00,92.63,92.66,92.58,92.65,77053.0,91.1598,91.1893,91.1105,91.1794,77053.0
2025-01-15 14:40:00,92.65,92.67,92.57,92.59,132644.0,91.1794,91.1991,91.1007,91.1204,132644.0
2025-01-15 14:45:00,92.59,92.68,92.58,92.65,197163.0,91.1204,91.209,91.1105,91.1794,197163.0
2025-01-15 14:50:00,92.66,92.72,92.65,92.66,170021.0,91.1893,91.2483,91.1794,91.1893,170021.0
2025-01-15 14:55:00,92.66,92.74,92.65,92.72,78021.0,91.1893,91.268,91.1794,91.2483,78021.0
2025-01-15 15:00:00,92.71,92.75,92.65,92.74,63048.0,91.2385,91.2778,91.1794,91.268,63048.0
2025-01-15 15:05:00,92.74,92.79,92.73,92.77,55540.0,91.268,91.3172,91.2582,91.2975,55540.0
2025-01-15 15:10:00,92.78,92.81,92.74,92.78,73802.0,91.3074,91.3369,91.268,91.3074,73802.0
2025-01-15 15:15:00,92.79,92.81,92.63,92.65,117885.0,91.3172,91.3369,91.1598,91.1794,117885.0
2025-01-15 15:20:00,92.65,92.69,92.61,92.63,87203.0,91.1794,91.2188,91.1401,91.1598,87203.0
2025-01-15 15:25:00,92.64,92.64,92.56,92.58,124541.0,91.1696,91.1696,91.0909,91.1105,124541.0
2025-01-15 15:30:00,92.57,92.61,92.52,92.59,113138.0,91.1007,91.1401,91.0515,91.1204,113138.0
2025-01-15 15:35:00,92.59,92.63,92.56,92.59,169364.0,91.1204,91.1598,91.0909,91.1204,169364.0
2025-01-15 15:40:00,92.58,92.63,92.53,92.63,180776.0,91.1105,91.1598,91.0613,91.1598,180776.0
2025-01-15 15:45:00,92.63,92.75,92.61,92.7,241265.0,91.1598,91.2778,91.1401,91.2286,241265.0
2025-01-15 15:50:00,92.69,92.77,92.55,92.56,630304.0,91.2188,91.2975,91.081,91.0909,630304.0
2025-01-15 15:55:00,92.56,92.6,92.5,92.55,1632040.0,91.0909,91.1302,91.0318,91.081,1632040.0
2025-01-16 09:30:00,92.26,92.9,92.15,92.84,523566.0,90.7956,91.4255,90.6874,91.3664,523566.0
2025-01-16 09:35:00,92.83,92.9,92.73,92.77,305257.0,91.3566,91.4255,91.2582,91.2975,305257.0
2025-01-16 09:40:00,92.78,92.95,92.77,92.91,105578.0,91.3074,91.4747,91.2975,91.4353,105578.0
2025-01-16 09:45:00,92.9,92.97,92.84,92.85,112292.0,91.4255,91.4944,91.3664,91.3763,112292.0
2025-01-16 09:50:00,92.85,93.05,92.79,92.83,323414.0,91.3763,91.5731,91.3172,91.3566,323414.0
2025-01-16 09:55:00,92.84,92.95,92.66,92.7,216441.0,91.3664,91.4747,91.1893,91.2286,216441.0
2025-01-16 10:00:00,92.7,92.71,92.47,92.56,250841.0,91.2286,91.2385,91.0023,91.0909,250841.0
2025-01-16 10:05:00,92.57,92.69,92.5,92.54,136919.0,91.1007,91.2188,91.0318,91.0712,136919.0
2025-01-16 10:10:00,92.55,92.56,92.3,92.32,120326.0,91.081,91.0909,90.835,90.8547,120326.0
2025-01-16 10:15:00,92.32,92.49,92.31,92.49,90201.0,90.8547,91.022,90.8448,91.022,90201.0
2025-01-16 10:20:00,92.48,92.58,92.45,92.56,68003.0,91.0121,91.1105,90.9826,91.0909,68003.0
2025-01-16 10:25:00,92.56,92.61,92.49,92.58,72218.0,91.0909,91.1401,91.022,91.1105,72218.0
2025-01-16 10:30:00,92.58,92.59,92.43,92.52,128992.0,91.1105,91.1204,90.9629,91.0515,128992.0
2025-01-16 10:35:00,92.52,92.56,92.41,92.46,117285.0,91.0515,91.0909,90.9432,90.9925,117285.0
2025-01-16 10:40:00,92.45,92.55,92.32,92.55,320978.0,90.9826,91.081,90.8547,91.081,320978.0
2025-01-16 10:45:00,92.54,92.65,92.52,92.61,47356.0,91.0712,91.1794,91.0515,91.1401,47356.0
2025-01-16 10:50:00,92.61,92.7,92.6,92.7,95879.0,91.1401,91.2286,91.1302,91.2286,95879.0
2025-01-16 10:55:00,92.7,92.83,92.7,92.82,42915.0,91.2286,91.3566,91.2286,91.3467,42915.0
2025-01-16 11:00:00,92.83,92.87,92.75,92.77,93009.0,91.3566,91.3959,91.2778,91.2975,93009.0
2025-01-16 11:05:00,92.78,92.8,92.7,92.7,96170.0,91.3074,91.3271,91.2286,91.2286,96170.0
2025-01-16 11:10:00,92.7,92.8,92.67,92.69,67677.0,91.2286,91.3271,91.1991,91.2188,67677.0
2025-01-16 11:15:00,92.7,92.77,92.67,92.75,112476.0,91.2286,91.2975,91.1991,91.2778,112476.0
2025-01-16 11:20:00,92.74,92.74,92.56,92.69,280507.0,91.268,91.268,91.0909,91.2188,280507.0
2025-01-16 11:25:00,92.68,92.71,92.65,92.7,48062.0,91.209,91.2385,91.1794,91.2286,48062.0
2025-01-16 11:30:00,92.69,92.71,92.56,92.62,111573.0,91.2188,91.2385,91.0909,91.1499,111573.0
2025-01-16 11:35:00,92.62,92.72,92.62,92.67,111857.0,91.1499,91.2483,91.1499,91.1991,111857.0
2025-01-16 11:40:00,92.67,92.67,92.57,92.64,84995.0,91.1991,91.1991,91.1007,91.1696,84995.0
2025-01-16 11:45:00,92.63,92.86,92.63,92.85,268191.0,91.1598,91.3861,91.1598,91.3763,268191.0
2025-01-16 11:50:00,92.84,92.91,92.81,92.89,147296.0,91.3664,91.4353,91.3369,91.4156,147296.0
2025-01-16 11:55:00,92.89,92.9,92.74,92.78,56492.0,91.4156,91.4255,91.268,91.3074,56492.0
2025-01-16 12:00:00,92.77,92.81,92.74,92.77,138332.0,91.2975,91.3369,91.268,91.2975,138332.0
2025-01-16 12:05:00,92.77,92.95,92.77,92.95,103678.0,91.2975,91.4747,91.2975,91.4747,103678.0
2025-01-16 12:10:00,92.94,92.95,92.85,92.88,50161.0,91.4648,91.4747,91.3763,91.4058,50161.0
2025-01-16 12:15:00,92.88,92.93,92.85,92.86,70950.0,91.4058,91.455,91.3763,91.3861,70950.0
2025-01-16 12:20:00,92.86,92.95,92.84,92.94,63176.0,91.3861,91.4747,91.3664,91.4648,63176.0
2025-01-16 12:25:00,92.94,92.95,92.86,92.88,58187.0,91.4648,91.4747,91.3861,91.4058,58187.0
2025-01-16 12:30:00,92.88,92.91,92.8,92.81,165248.0,91.4058,91.4353,91.3271,91.3369,165248.0
2025-01-16 12:35:00,92.81,92.91,92.81,92.89,107607.0,91.3369,91.4353,91.3369,91.4156,107607.0
2025-01-16 12:40:00,92.9,92.96,92.89,92.93,51251.0,91.4255,91.4845,91.4156,91.455,51251.0
2025-01-16 12:45:00,92.93,92.96,92.91,92.95,61088.0,91.455,91.4845,91.4353,91.4747,61088.0
2025-01-16 12:50:00,92.96,93.0,92.91,92.93,56408.0,91.4845,91.5239,91.4353,91.455,56408.0
2025-01-16 12:55:00,92.94,93.0,92.92,92.95,85052.0,91.4648,91.5239,91.4451,91.4747,85052.0
2025-01-16 13:00:00,92.94,93.0,92.92,92.98,45864.0,91.4648,91.5239,91.4451,91.5042,45864.0
2025-01-16 13:05:00,92.98,93.01,92.92,92.93,50891.0,91.5042,91.5337,91.4451,91.455,50891.0
2025-01-16 13:10:00,92.93,92.97,92.92,92.95,208348.0,91.455,91.4944,91.4451,91.4747,208348.0
2025-01-16 13:15:00,92.95,92.98,92.92,92.97,60964.0,91.4747,91.5042,91.4451,91.4944,60964.0
2025-01-16 13:20:00,92.98,93.0,92.95,92.98,109388.0,91.5042,91.5239,91.4747,91.5042,109388.0
2025-01-16 13:25:00,92.99,93.02,92.97,92.99,77799.0,91.514,91.5436,91.4944,91.514,77799.0
2025-01-16 13:30:00,92.98,93.01,92.93,93.0,94259.0,91.5042,91.5337,91.455,91.5239,94259.0
2025-01-16 13:35:00,93.0,93.05,92.95,92.97,53311.0,91.5239,91.5731,91.4747,91.4944,53311.0
2025-01-16 13:40:00,92.96,93.01,92.94,93.0,100239.0,91.4845,91.5337,91.4648,91.5239,100239.0
2025-01-16 13:45:00,93.01,93.07,92.97,93.06,114880.0,91.5337,91.5928,91.4944,91.5829,114880.0
2025-01-16 13:50:00,93.06,93.06,93.0,93.03,114906.0,91.5829,91.5829,91.5239,91.5534,114906.0
2025-01-16 13:55:00,93.03,93.03,92.94,93.0,94321.0,91.5534,91.5534,91.4648,91.5239,94321.0
2025-01-16 14:00:00,93.0,93.05,92.97,93.03,93967.0,91.5239,91.5731,91.4944,91.5534,93967.0
2025-01-16 14:05:00,93.03,93.03,92.94,92.98,78698.0,91.5534,91.5534,91.4648,91.5042,78698.0
2025-01-16 14:10:00,92.99,93.09,92.98,93.04,84543.0,91.514,91.6125,91.5042,91.5632,84543.0
2025-01-16 14:15:00,93.04,93.14,93.03,93.13,45839.0,91.5632,91.6617,91.5534,91.6518,45839.0
2025-01-16 14:20:00,93.14,93.16,93.05,93.06,54232.0,91.6617,91.6813,91.5731,91.5829,54232.0
2025-01-16 14:25:00,93.06,93.16,93.06,93.13,84523.0,91.5829,91.6813,91.5829,91.6518,84523.0
2025-01-16 14:30:00,93.14,93.2,93.1,93.19,147582.0,91.6617,91.7207,91.6223,91.7109,147582.0
2025-01-16 14:35:00,93.19,93.21,93.17,93.19,56376.0,91.7109,91.7305,91.6912,91.7109,56376.0
2025-01-16 14:40:00,93.19,93.24,93.17,93.22,81117.0,91.7109,91.7601,91.6912,91.7404,81117.0
2025-01-16 14:45:00,93.22,93.24,93.18,93.19,55366.0,91.7404,91.7601,91.701,91.7109,55366.0
2025-01-16 14:50:00,93.2,93.25,93.19,93.23,57607.0,91.7207,91.7699,91.7109,91.7502,57607.0
2025-01-16 14:55:00,93.24,93.27,93.22,93.24,80589.0,91.7601,91.7896,91.7404,91.7601,80589.0
2025-01-16 15:00:00,93.23,93.29,93.21,93.26,106389.0,91.7502,91.8093,91.7305,91.7798,106389.0
2025-01-16 15:05:00,93.27,93.33,93.25,93.3,70225.0,91.7896,91.8486,91.7699,91.8191,70225.0
2025-01-16 15:10:00,93.3,93.31,93.24,93.27,83028.0,91.8191,91.829,91.7601,91.7896,83028.0
2025-01-16 15:15:00,93.27,93.29,93.21,93.23,85018.0,91.7896,91.8093,91.7305,91.7502,85018.0
2025-01-16 15:20:00,93.23,93.27,93.17,93.19,101243.0,91.7502,91.7896,91.6912,91.7109,101243.0
2025-01-16 15:25:00,93.19,93.19,93.12,93.17,70115.0,91.7109,91.7109,91.642,91.6912,70115.0
2025-01-16 15:30:00,93.17,93.25,93.13,93.25,102790.0,91.6912,91.7699,91.6518,91.7699,102790.0
2025-01-16 15:35:00,93.25,93.26,93.2,93.24,120042.0,91.7699,91.7798,91.7207,91.7601,120042.0
2025-01-16 15:40:00,93.23,93.31,93.22,93.27,206131.0,91.7502,91.829,91.7404,91.7896,206131.0
2025-01-16 15:45:00,93.27,93.27,93.05,93.15,463385.0,91.7896,91.7896,91.5731,91.6715,463385.0
2025-01-16 15:50:00,93.15,93.23,93.14,93.23,346464.0,91.6715,91.7502,91.6617,91.7502,346464.0
2025-01-16 15:55:00,93.22,93.25,93.16,93.21,599730.0,91.7404,91.7699,91.6813,91.7305,599730.0
2025-01-17 09:30:00,93.08,93.43,92.91,93.41,570067.0,91.6026,91.9471,91.4353,91.9274,570067.0
2025-01-17 09:35:00,93.4,93.72,93.34,93.65,340366.0,91.9175,92.2325,91.8585,92.1636,340366.0
2025-01-17 09:40:00,93.68,93.94,93.66,93.78,215792.0,92.1931,92.449,92.1734,92.2915,215792.0
2025-01-17 09:45:00,93.78,93.96,93.78,93.9,199259.0,92.2915,92.4686,92.2915,92.4096,199259.0
2025-01-17 09:50:00,93.91,93.94,93.65,93.71,269640.0,92.4194,92.449,92.1636,92.2226,269640.0
2025-01-17 09:55:00,93.71,93.75,93.65,93.71,128655.0,92.2226,92.262,92.1636,92.2226,128655.0
2025-01-17 10:00:00,93.69,94.04,93.65,94.03,182737.0,92.2029,92.5474,92.1636,92.5375,182737.0
2025-01-17 10:05:00,94.03,94.09,93.74,93.77,131766.0,92.5375,92.5966,92.2521,92.2817,131766.0
2025-01-17 10:10:00,93.79,94.02,93.78,93.91,101885.0,92.3013,92.5277,92.2915,92.4194,101885.0
2025-01-17 10:15:00,93.9,93.91,93.74,93.9,103917.0,92.4096,92.4194,92.2521,92.4096,103917.0
2025-01-17 10:20:00,93.9,94.06,93.8,94.0,125246.0,92.4096,92.5671,92.3112,92.508,125246.0
2025-01-17 10:25:00,94.01,94.09,93.96,94.03,292374.0,92.5178,92.5966,92.4686,92.5375,292374.0
2025-01-17 10:30:00,94.03,94.06,93.93,94.01,101395.0,92.5375,92.5671,92.4391,92.5178,101395.0
2025-01-17 10:35:00,94.0,94.0,93.79,93.81,108797.0,92.508,92.508,92.3013,92.321,108797.0
2025-01-17 10:40:00,93.83,93.98,93.76,93.98,188843.0,92.3407,92.4883,92.2718,92.4883,188843.0
2025-01-17 10:45:00,93.97,94.11,93.93,93.94,117891.0,92.4785,92.6163,92.4391,92.449,117891.0
2025-01-17 10:50:00,93.95,94.1,93.92,94.09,166884.0,92.4588,92.6064,92.4293,92.5966,166884.0
2025-01-17 10:55:00,94.09,94.14,94.01,94.04,65886.0,92.5966,92.6458,92.5178,92.5474,65886.0
2025-01-17 11:00:00,94.03,94.1,93.95,93.97,174857.0,92.5375,92.6064,92.4588,92.4785,174857.0
2025-01-17 11:05:00,93.97,94.11,93.89,94.07,106852.0,92.4785,92.6163,92.3998,92.5769,106852.0
2025-01-17 11:10:00,94.06,94.07,93.91,94.01,95634.0,92.5671,92.5769,92.4194,92.5178,95634.0
2025-01-17 11:15:00,94.0,94.03,93.93,93.94,79742.0,92.508,92.5375,92.4391,92.449,79742.0
2025-01-17 11:20:00,93.95,94.0,93.9,93.99,72443.0,92.4588,92.508,92.4096,92.4982,72443.0
2025-01-17 11:25:00,93.98,94.04,93.94,94.0,104564.0,92.4883,92.5474,92.449,92.508,104564.0
2025-01-17 11:30:00,94.01,94.14,93.99,94.07,55427.0,92.5178,92.6458,92.4982,92.5769,55427.0
2025-01-17 11:35:00,94.1,94.12,94.05,94.06,96303.0,92.6064,92.6261,92.5572,92.5671,96303.0
2025-01-17 11:40:00,94.06,94.22,94.05,94.18,85992.0,92.5671,92.7245,92.5572,92.6852,85992.0
2025-01-17 11:45:00,94.18,94.24,94.17,94.23,62432.0,92.6852,92.7442,92.6753,92.7344,62432.0
2025-01-17 11:50:00,94.22,94.25,94.14,94.15,50133.0,92.7245,92.754,92.6458,92.6556,50133.0
2025-01-17 11:55:00,94.16,94.2,94.14,94.19,54911.0,92.6655,92.7048,92.6458,92.695,54911.0
2025-01-17 12:00:00,94.19,94.24,94.1,94.22,63695.0,92.695,92.7442,92.6064,92.7245,63695.0
2025-01-17 12:05:00,94.22,94.23,94.12,94.13,81721.0,92.7245,92.7344,92.6261,92.6359,81721.0
2025-01-17 12:10:00,94.13,94.17,94.09,94.16,124165.0,92.6359,92.6753,92.5966,92.6655,124165.0
2025-01-17 12:15:00,94.16,94.19,94.14,94.18,84307.0,92.6655,92.695,92.6458,92.6852,84307.0
2025-01-17 12:20:00,94.19,94.19,94.1,94.12,185108.0,92.695,92.695,92.6064,92.6261,185108.0
2025-01-17 12:25:00,94.11,94.13,94.06,94.13,68721.0,92.6163,92.6359,92.5671,92.6359,68721.0
2025-01-17 12:30:00,94.13,94.21,94.08,94.17,77230.0,92.6359,92.7147,92.5867,92.6753,77230.0
2025-01-17 12:35:00,94.17,94.29,94.16,94.28,56378.0,92.6753,92.7934,92.6655,92.7836,56378.0
2025-01-17 12:40:00,94.27,94.27,94.15,94.23,46883.0,92.7737,92.7737,92.6556,92.7344,46883.0
2025-01-17 12:45:00,94.23,94.23,94.14,94.17,32549.0,92.7344,92.7344,92.6458,92.6753,32549.0
2025-01-17 12:50:00,94.17,94.19,94.09,94.13,43774.0,92.6753,92.695,92.5966,92.6359,43774.0
2025-01-17 12:55:00,94.13,94.14,94.05,94.11,65342.0,92.6359,92.6458,92.5572,92.6163,65342.0
2025-01-17 13:00:00,94.11,94.11,94.03,94.08,46353.0,92.6163,92.6163,92.5375,92.5867,46353.0
2025-01-17 13:05:00,94.09,94.11,93.98,94.05,82629.0,92.5966,92.6163,92.4883,92.5572,82629.0
2025-01-17 13:10:00,94.06,94.08,93.97,93.97,38941.0,92.5671,92.5867,92.4785,92.4785,38941.0
2025-01-17 13:15:00,93.96,93.99,93.94,93.98,33802.0,92.4686,92.4982,92.449,92.4883,33802.0
2025-01-17 13:20:00,93.97,94.02,93.97,93.99,26784.0,92.4785,92.5277,92.4785,92.4982,26784.0
2025-01-17 13:25:00,93.99,94.07,93.99,94.01,135339.0,92.4982,92.5769,92.4982,92.5178,135339.0
2025-01-17 13:30:00,94.01,94.05,94.0,94.02,40651.0,92.5178,92.5572,92.508,92.5277,40651.0
2025-01-17 13:35:00,94.02,94.15,94.02,94.14,114018.0,92.5277,92.6556,92.5277,92.6458,114018.0
2025-01-17 13:40:00,94.14,94.18,94.07,94.08,73634.0,92.6458,92.6852,92.5769,92.5867,73634.0
2025-01-17 13:45:00,94.07,94.13,94.07,94.11,49856.0,92.5769,92.6359,92.5769,92.6163,49856.0
2025-01-17 13:50:00,94.11,94.11,93.97,94.01,71538.0,92.6163,92.6163,92.4785,92.5178,71538.0
2025-01-17 13:55:00,94.0,94.01,93.95,93.96,35907.0,92.508,92.5178,92.4588,92.4686,35907.0
2025-01-17 14:00:00,93.96,93.96,93.89,93.95,37444.0,92.4686,92.4686,92.3998,92.4588,37444.0
2025-01-17 14:05:00,93.94,94.04,93.94,94.03,85340.0,92.449,92.5474,92.449,92.5375,85340.0
2025-01-17 14:10:00,94.03,94.07,94.01,94.04,28548.0,92.5375,92.5769,92.5178,92.5474,28548.0
2025-01-17 14:15:00,94.05,94.07,93.96,93.98,55092.0,92.5572,92.5769,92.4686,92.4883,55092.0
2025-01-17 14:20:00,93.97,94.0,93.95,93.95,91139.0,92.4785,92.508,92.4588,92.4588,91139.0
2025-01-17 14:25:00,93.95,93.99,93.83,93.83,123920.0,92.4588,92.4982,92.3407,92.3407,123920.0
2025-01-17 14:30:00,93.83,93.89,93.76,93.89,394068.0,92.3407,92.3998,92.2718,92.3998,394068.0
2025-01-17 14:35:00,93.9,93.99,93.89,93.95,40360.0,92.4096,92.4982,92.3998,92.4588,40360.0
2025-01-17 14:40:00,93.95,93.98,93.91,93.97,116517.0,92.4588,92.4883,92.4194,92.4785,116517.0
2025-01-17 14:45:00,93.96,93.98,93.93,93.94,39804.0,92.4686,92.4883,92.4391,92.449,39804.0
2025-01-17 14:50:00,93.95,94.0,93.94,93.98,24541.0,92.4588,92.508,92.449,92.4883,24541.0
2025-01-17 14:55:00,93.97,93.98,93.91,93.91,22067.0,92.4785,92.4883,92.4194,92.4194,22067.0
2025-01-17 15:00:00,93.9,93.9,93.81,93.81,64965.0,92.4096,92.4096,92.321,92.321,64965.0
2025-01-17 15:05:00,93.81,93.96,93.8,93.96,179407.0,92.321,92.4686,92.3112,92.4686,179407.0
2025-01-17 15:10:00,93.97,94.01,93.94,94.0,60688.0,92.4785,92.5178,92.449,92.508,60688.0
2025-01-17 15:15:00,94.0,94.03,93.98,94.0,139600.0,92.508,92.5375,92.4883,92.508,139600.0
2025-01-17 15:20:00,93.99,94.02,93.97,94.01,54689.0,92.4982,92.5277,92.4785,92.5178,54689.0
2025-01-17 15:25:00,94.0,94.02,93.93,94.01,67957.0,92.508,92.5277,92.4391,92.5178,67957.0
2025-01-17 15:30:00,94.01,94.08,93.97,94.05,149786.0,92.5178,92.5867,92.4785,92.5572,149786.0
2025-01-17 15:35:00,94.04,94.08,93.98,94.08,150112.0,92.5474,92.5867,92.4883,92.5867,150112.0
2025-01-17 15:40:00,94.08,94.11,94.04,94.09,132138.0,92.5867,92.6163,92.5474,92.5966,132138.0
2025-01-17 15:45:00,94.09,94.16,94.07,94.15,230861.0,92.5966,92.6655,92.5769,92.6556,230861.0
2025-01-17 15:50:00,94.15,94.15,94.04,94.14,194104.0,92.6556,92.6556,92.5474,92.6458,194104.0
2025-01-17 15:55:00,94.13,94.14,93.96,93.97,823218.0,92.6359,92.6458,92.4686,92.4785,823218.0
2025-01-21 09:30:00,93.78,93.89,93.54,93.69,840315.0,92.2915,92.3998,92.0553,92.2029,840315.0
2025-01-21 09:35:00,93.67,93.84,93.54,93.65,410077.0,92.1832,92.3505,92.0553,92.1636,410077.0
2025-01-21 09:40:00,93.66,93.76,93.19,93.29,557915.0,92.1734,92.2718,91.7109,91.8093,557915.0
2025-01-21 09:45:00,93.3,93.75,93.25,93.55,465363.0,91.8191,92.262,91.7699,92.0652,465363.0
2025-01-21 09:50:00,93.55,93.55,93.37,93.5,520112.0,92.0652,92.0652,91.888,92.0159,520112.0
2025-01-21 09:55:00,93.51,93.54,93.36,93.5,317929.0,92.0258,92.0553,91.8782,92.0159,317929.0
2025-01-21 10:00:00,93.51,93.53,93.26,93.33,310752.0,92.0258,92.0455,91.7798,91.8486,310752.0
2025-01-21 10:05:00,93.34,93.54,93.3,93.44,243231.0,91.8585,92.0553,91.8191,91.9569,243231.0
2025-01-21 10:10:00,93.44,93.52,93.37,93.5,255721.0,91.9569,92.0356,91.888,92.0159,255721.0
2025-01-21 10:15:00,93.5,93.56,93.3,93.31,167604.0,92.0159,92.075,91.8191,91.829,167604.0
2025-01-21 10:20:00,93.31,93.32,93.18,93.27,203813.0,91.829,91.8388,91.701,91.7896,203813.0
2025-01-21 10:25:00,93.28,93.3,93.16,93.22,216111.0,91.7994,91.8191,91.6813,91.7404,216111.0
2025-01-21 10:30:00,93.22,93.44,93.21,93.34,217956.0,91.7404,91.9569,91.7305,91.8585,217956.0
2025-01-21 10:35:00,93.35,93.45,93.32,93.41,209656.0,91.8683,91.9667,91.8388,91.9274,209656.0
2025-01-21 10:40:00,93.41,93.45,93.18,93.23,167750.0,91.9274,91.9667,91.701,91.7502,167750.0
2025-01-21 10:45:00,93.24,93.32,93.16,93.29,149200.0,91.7601,91.8388,91.6813,91.8093,149200.0
2025-01-21 10:50:00,93.29,93.38,93.27,93.31,112294.0,91.8093,91.8978,91.7896,91.829,112294.0
2025-01-21 10:55:00,93.32,93.5,93.31,93.48,146056.0,91.8388,92.0159,91.829,91.9963,146056.0
2025-01-21 11:00:00,93.48,93.5,93.38,93.47,219237.0,91.9963,92.0159,91.8978,91.9864,219237.0
2025-01-21 11:05:00,93.47,93.52,93.35,93.44,288455.0,91.9864,92.0356,91.8683,91.9569,288455.0
2025-01-21 11:10:00,93.43,93.56,93.4,93.56,139376.0,91.9471,92.075,91.9175,92.075,139376.0
2025-01-21 11:15:00,93.56,93.71,93.53,93.67,132439.0,92.075,92.2226,92.0455,92.1832,132439.0
2025-01-21 11:20:00,93.66,93.74,93.61,93.7,135987.0,92.1734,92.2521,92.1242,92.2128,135987.0
2025-01-21 11:25:00,93.71,93.8,93.69,93.76,108213.0,92.2226,92.3112,92.2029,92.2718,108213.0
2025-01-21 11:30:00,93.77,93.86,93.75,93.8,223374.0,92.2817,92.3702,92.262,92.3112,223374.0
2025-01-21 11:35:00,93.8,93.95,93.76,93.93,153691.0,92.3112,92.4588,92.2718,92.4391,153691.0
2025-01-21 11:40:00,93.93,94.0,93.84,93.85,283608.0,92.4391,92.508,92.3505,92.3604,283608.0
2025-01-21 11:45:00,93.85,93.94,93.81,93.81,105140.0,92.3604,92.449,92.321,92.321,105140.0
2025-01-21 11:50:00,93.81,93.81,93.74,93.77,124250.0,92.321,92.321,92.2521,92.2817,124250.0
2025-01-21 11:55:00,93.76,93.84,93.72,93.77,70792.0,92.2718,92.3505,92.2325,92.2817,70792.0
2025-01-21 12:00:00,93.76,93.87,93.75,93.79,135482.0,92.2718,92.3801,92.262,92.3013,135482.0
2025-01-21 12:05:00,93.8,93.9,93.79,93.9,111006.0,92.3112,92.4096,92.3013,92.4096,111006.0
2025-01-21 12:10:00,93.9,93.94,93.85,93.86,324006.0,92.4096,92.449,92.3604,92.3702,324006.0
2025-01-21 12:15:00,93.84,93.92,93.82,93.89,106079.0,92.3505,92.4293,92.3309,92.3998,106079.0
2025-01-21 12:20:00,93.88,93.9,93.79,93.86,102192.0,92.3899,92.4096,92.3013,92.3702,102192.0
2025-01-21 12:25:00,93.86,93.9,93.82,93.83,76998.0,92.3702,92.4096,92.3309,92.3407,76998.0
2025-01-21 12:30:00,93.83,93.89,93.8,93.84,106046.0,92.3407,92.3998,92.3112,92.3505,106046.0
2025-01-21 12:35:00,93.84,93.89,93.8,93.83,134899.0,92.3505,92.3998,92.3112,92.3407,134899.0
2025-01-21 12:40:00,93.83,93.85,93.68,93.69,139916.0,92.3407,92.3604,92.1931,92.2029,139916.0
2025-01-21 12:45:00,93.69,93.79,93.68,93.79,129638.0,92.2029,92.3013,92.1931,92.3013,129638.0
2025-01-21 12:50:00,93.79,93.85,93.76,93.81,77253.0,92.3013,92.3604,92.2718,92.321,77253.0
2025-01-21 12:55:00,93.81,93.85,93.74,93.77,79509.0,92.321,92.3604,92.2521,92.2817,79509.0
2025-01-21 13:00:00,93.76,93.89,93.75,93.86,100850.0,92.2718,92.3998,92.262,92.3702,100850.0
2025-01-21 13:05:00,93.86,93.87,93.79,93.8,72864.0,92.3702,92.3801,92.3013,92.3112,72864.0
2025-01-21 13:10:00,93.79,93.79,93.66,93.68,110919.0,92.3013,92.3013,92.1734,92.1931,110919.0
2025-01-21 13:15:00,93.69,93.72,93.66,93.68,60279.0,92.2029,92.2325,92.1734,92.1931,60279.0
2025-01-21 13:20:00,93.69,93.73,93.64,93.66,105652.0,92.2029,92.2423,92.1537,92.1734,105652.0
2025-01-21 13:25:00,93.67,93.73,93.66,93.71,81932.0,92.1832,92.2423,92.1734,92.2226,81932.0
2025-01-21 13:30:00,93.7,93.71,93.62,93.65,178210.0,92.2128,92.2226,92.134,92.1636,178210.0
2025-01-21 13:35:00,93.64,93.66,93.56,93.61,95156.0,92.1537,92.1734,92.075,92.1242,95156.0
2025-01-21 13:40:00,93.61,93.63,93.55,93.63,193678.0,92.1242,92.1439,92.0652,92.1439,193678.0
2025-01-21 13:45:00,93.63,93.64,93.59,93.62,155780.0,92.1439,92.1537,92.1045,92.134,155780.0
2025-01-21 13:50:00,93.61,93.66,93.57,93.58,180262.0,92.1242,92.1734,92.0848,92.0947,180262.0
2025-01-21 13:55:00,93.56,93.62,93.51,93.51,169808.0,92.075,92.134,92.0258,92.0258,169808.0
2025-01-21 14:00:00,93.51,93.51,93.39,93.42,120855.0,92.0258,92.0258,91.9077,91.9372,120855.0
2025-01-21 14:05:00,93.41,93.48,93.38,93.4,105413.0,91.9274,91.9963,91.8978,91.9175,105413.0
2025-01-21 14:10:00,93.4,93.45,93.37,93.37,113948.0,91.9175,91.9667,91.888,91.888,113948.0
2025-01-21 14:15:00,93.38,93.45,93.37,93.38,107758.0,91.8978,91.9667,91.888,91.8978,107758.0
2025-01-21 14:20:00,93.37,93.48,93.36,93.47,158869.0,91.888,91.9963,91.8782,91.9864,158869.0
2025-01-21 14:25:00,93.47,93.51,93.36,93.39,150395.0,91.9864,92.0258,91.8782,91.9077,150395.0
2025-01-21 14:30:00,93.39,93.45,93.38,93.43,181268.0,91.9077,91.9667,91.8978,91.9471,181268.0
2025-01-21 14:35:00,93.43,93.51,93.41,93.49,139856.0,91.9471,92.0258,91.9274,92.0061,139856.0
2025-01-21 14:40:00,93.5,93.55,93.46,93.5,111305.0,92.0159,92.0652,91.9766,92.0159,111305.0
2025-01-21 14:45:00,93.5,93.52,93.45,93.48,99328.0,92.0159,92.0356,91.9667,91.9963,99328.0
2025-01-21 14:50:00,93.48,93.49,93.44,93.45,86238.0,91.9963,92.0061,91.9569,91.9667,86238.0
2025-01-21 14:55:00,93.45,93.5,93.42,93.48,83281.0,91.9667,92.0159,91.9372,91.9963,83281.0
2025-01-21 15:00:00,93.48,93.49,93.41,93.42,84451.0,91.9963,92.0061,91.9274,91.9372,84451.0
2025-01-21 15:05:00,93.42,93.43,93.36,93.38,143226.0,91.9372,91.9471,91.8782,91.8978,143226.0
2025-01-21 15:10:00,93.38,93.38,93.3,93.3,139093.0,91.8978,91.8978,91.8191,91.8191,139093.0
2025-01-21 15:15:00,93.3,93.34,93.28,93.3,119415.0,91.8191,91.8585,91.7994,91.8191,119415.0
2025-01-21 15:20:00,93.31,93.36,93.3,93.31,141333.0,91.829,91.8782,91.8191,91.829,141333.0
2025-01-21 15:25:00,93.32,93.32,93.2,93.2,182517.0,91.8388,91.8388,91.7207,91.7207,182517.0
2025-01-21 15:30:00,93.2,93.21,92.99,93.01,289968.0,91.7207,91.7305,91.514,91.5337,289968.0
2025-01-21 15:35:00,93.0,93.23,92.99,93.18,558749.0,91.5239,91.7502,91.514,91.701,558749.0
2025-01-21 15:40:00,93.17,93.2,93.09,93.17,308706.0,91.6912,91.7207,91.6125,91.6912,308706.0
2025-01-21 15:45:00,93.16,93.21,93.08,93.19,570994.0,91.6813,91.7305,91.6026,91.7109,570994.0
2025-01-21 15:50:00,93.19,93.41,93.17,93.38,517756.0,91.7109,91.9274,91.6912,91.8978,517756.0
2025-01-21 15:55:00,93.38,93.45,93.36,93.43,1028604.0,91.8978,91.9667,91.8782,91.9471,1028604.0
2025-01-22 09:30:00,93.19,93.3,92.82,92.86,540703.0,91.7109,91.8191,91.3467,91.3861,540703.0
2025-01-22 09:35:00,92.87,92.92,92.51,92.54,237886.0,91.3959,91.4451,91.0417,91.0712,237886.0
2025-01-22 09:40:00,92.54,92.92,92.54,92.8,347549.0,91.0712,91.4451,91.0712,91.3271,347549.0
2025-01-22 09:45:00,92.8,92.93,92.76,92.78,170566.0,91.3271,91.455,91.2877,91.3074,170566.0
2025-01-22 09:50:00,92.78,92.79,92.52,92.59,173348.0,91.3074,91.3172,91.0515,91.1204,173348.0
2025-01-22 09:55:00,92.59,92.63,92.46,92.56,253269.0,91.1204,91.1598,90.9925,91.0909,253269.0
2025-01-22 10:00:00,92.55,92.6,92.45,92.5,285406.0,91.081,91.1302,90.9826,91.0318,285406.0
2025-01-22 10:05:00,92.5,92.63,92.49,92.54,205783.0,91.0318,91.1598,91.022,91.0712,205783.0
2025-01-22 10:10:00,92.53,92.59,92.39,92.41,134982.0,91.0613,91.1204,90.9236,90.9432,134982.0
2025-01-22 10:15:00,92.41,92.79,92.4,92.79,218942.0,90.9432,91.3172,90.9334,91.3172,218942.0
2025-01-22 10:20:00,92.78,92.83,92.67,92.75,204917.0,91.3074,91.3566,91.1991,91.2778,204917.0
2025-01-22 10:25:00,92.76,92.87,92.67,92.7,129811.0,91.2877,91.3959,91.1991,91.2286,129811.0
2025-01-22 10:30:00,92.69,92.69,92.53,92.58,173837.0,91.2188,91.2188,91.0613,91.1105,173837.0
2025-01-22 10:35:00,92.57,92.74,92.56,92.66,208869.0,91.1007,91.268,91.0909,91.1893,208869.0
2025-01-22 10:40:00,92.66,92.77,92.65,92.73,85158.0,91.1893,91.2975,91.1794,91.2582,85158.0
2025-01-22 10:45:00,92.73,92.73,92.57,92.72,402671.0,91.2582,91.2582,91.1007,91.2483,402671.0
2025-01-22 10:50:00,92.71,92.79,92.6,92.78,85392.0,91.2385,91.3172,91.1302,91.3074,85392.0
2025-01-22 10:55:00,92.77,92.83,92.71,92.79,102929.0,91.2975,91.3566,91.2385,91.3172,102929.0
2025-01-22 11:00:00,92.79,92.79,92.66,92.67,180153.0,91.3172,91.3172,91.1893,91.1991,180153.0
2025-01-22 11:05:00,92.67,92.8,92.65,92.74,259036.0,91.1991,91.3271,91.1794,91.268,259036.0
2025-01-22 11:10:00,92.74,92.86,92.7,92.84,111879.0,91.268,91.3861,91.2286,91.3664,111879.0
2025-01-22 11:15:00,92.85,92.88,92.73,92.78,126125.0,91.3763,91.4058,91.2582,91.3074,126125.0
2025-01-22 11:20:00,92.79,92.97,92.77,92.97,68207.0,91.3172,91.4944,91.2975,91.4944,68207.0
2025-01-22 11:25:00,92.97,93.05,92.95,93.05,99112.0,91.4944,91.5731,91.4747,91.5731,99112.0
2025-01-22 11:30:00,93.05,93.08,92.98,93.07,157146.0,91.5731,91.6026,91.5042,91.5928,157146.0
2025-01-22 11:35:00,93.07,93.16,93.02,93.16,73861.0,91.5928,91.6813,91.5436,91.6813,73861.0
2025-01-22 11:40:00,93.15,93.17,93.02,93.03,73490.0,91.6715,91.6912,91.5436,91.5534,73490.0
2025-01-22 11:45:00,93.02,93.16,93.0,93.14,72148.0,91.5436,91.6813,91.5239,91.6617,72148.0
2025-01-22 11:50:00,93.14,93.21,93.1,93.14,74620.0,91.6617,91.7305,91.6223,91.6617,74620.0
2025-01-22 11:55:00,93.14,93.21,93.12,93.14,70886.0,91.6617,91.7305,91.642,91.6617,70886.0
2025-01-22 12:00:00,93.13,93.18,93.04,93.08,62626.0,91.6518,91.701,91.5632,91.6026,62626.0
2025-01-22 12:05:00,93.07,93.12,93.03,93.05,61628.0,91.5928,91.642,91.5534,91.5731,61628.0
2025-01-22 12:10:00,93.05,93.08,93.01,93.06,80740.0,91.5731,91.6026,91.5337,91.5829,80740.0
2025-01-22 12:15:00,93.06,93.19,93.06,93.18,46710.0,91.5829,91.7109,91.5829,91.701,46710.0
2025-01-22 12:20:00,93.18,93.19,93.09,93.13,59868.0,91.701,91.7109,91.6125,91.6518,59868.0
2025-01-22 12:25:00,93.14,93.22,93.13,93.2,99407.0,91.6617,91.7404,91.6518,91.7207,99407.0
2025-01-22 12:30:00,93.2,93.24,93.15,93.19,126026.0,91.7207,91.7601,91.6715,91.7109,126026.0
2025-01-22 12:35:00,93.18,93.22,93.16,93.16,38569.0,91.701,91.7404,91.6813,91.6813,38569.0
2025-01-22 12:40:00,93.16,93.17,93.08,93.12,86551.0,91.6813,91.6912,91.6026,91.642,86551.0
2025-01-22 12:45:00,93.12,93.14,93.05,93.05,71770.0,91.642,91.6617,91.5731,91.5731,71770.0
2025-01-22 12:50:00,93.05,93.05,92.94,92.97,110595.0,91.5731,91.5731,91.4648,91.4944,110595.0
2025-01-22 12:55:00,92.96,92.97,92.85,92.88,59314.0,91.4845,91.4944,91.3763,91.4058,59314.0
2025-01-22 13:00:00,92.88,92.88,92.74,92.76,74251.0,91.4058,91.4058,91.268,91.2877,74251.0
2025-01-22 13:05:00,92.76,92.85,92.76,92.83,83894.0,91.2877,91.3763,91.2877,91.3566,83894.0
2025-01-22 13:10:00,92.84,92.91,92.81,92.81,170922.0,91.3664,91.4353,91.3369,91.3369,170922.0
2025-01-22 13:15:00,92.8,92.85,92.77,92.78,108301.0,91.3271,91.3763,91.2975,91.3074,108301.0
2025-01-22 13:20:00,92.79,92.85,92.78,92.81,62754.0,91.3172,91.3763,91.3074,91.3369,62754.0
2025-01-22 13:25:00,92.81,92.84,92.78,92.81,75960.0,91.3369,91.3664,91.3074,91.3369,75960.0
2025-01-22 13:30:00,92.81,92.82,92.69,92.71,125956.0,91.3369,91.3467,91.2188,91.2385,125956.0
2025-01-22 13:35:00,92.71,92.79,92.69,92.72,122018.0,91.2385,91.3172,91.2188,91.2483,122018.0
2025-01-22 13:40:00,92.73,92.78,92.71,92.76,82187.0,91.2582,91.3074,91.2385,91.2877,82187.0
2025-01-22 13:45:00,92.76,92.77,92.7,92.74,68794.0,91.2877,91.2975,91.2286,91.268,68794.0
2025-01-22 13:50:00,92.75,92.75,92.64,92.64,118798.0,91.2778,91.2778,91.1696,91.1696,118798.0
2025-01-22 13:55:00,92.64,92.66,92.58,92.59,92263.0,91.1696,91.1893,91.1105,91.1204,92263.0
2025-01-22 14:00:00,92.59,92.59,92.5,92.53,201929.0,91.1204,91.1204,91.0318,91.0613,201929.0
2025-01-22 14:05:00,92.54,92.58,92.52,92.58,59121.0,91.0712,91.1105,91.0515,91.1105,59121.0
2025-01-22 14:10:00,92.58,92.58,92.47,92.52,74577.0,91.1105,91.1105,91.0023,91.0515,74577.0
2025-01-22 14:15:00,92.52,92.52,92.44,92.52,93410.0,91.0515,91.0515,90.9728,91.0515,93410.0
2025-01-22 14:20:00,92.52,92.6,92.51,92.54,225187.0,91.0515,91.1302,91.0417,91.0712,225187.0
2025-01-22 14:25:00,92.54,92.57,92.47,92.48,129438.0,91.0712,91.1007,91.0023,91.0121,129438.0
2025-01-22 14:30:00,92.48,92.49,92.4,92.45,112016.0,91.0121,91.022,90.9334,90.9826,112016.0
2025-01-22 14:35:00,92.45,92.56,92.45,92.55,71264.0,90.9826,91.0909,90.9826,91.081,71264.0
2025-01-22 14:40:00,92.55,92.56,92.48,92.54,81949.0,91.081,91.0909,91.0121,91.0712,81949.0
2025-01-22 14:45:00,92.55,92.56,92.44,92.45,61002.0,91.081,91.0909,90.9728,90.9826,61002.0
2025-01-22 14:50:00,92.45,92.45,92.39,92.4,62693.0,90.9826,90.9826,90.9236,90.9334,62693.0
2025-01-22 14:55:00,92.4,92.43,92.38,92.39,101419.0,90.9334,90.9629,90.9137,90.9236,101419.0
2025-01-22 15:00:00,92.39,92.42,92.32,92.41,97973.0,90.9236,90.9531,90.8547,90.9432,97973.0
2025-01-22 15:05:00,92.41,92.46,92.38,92.45,83578.0,90.9432,90.9925,90.9137,90.9826,83578.0
2025-01-22 15:10:00,92.45,92.47,92.41,92.45,93794.0,90.9826,91.0023,90.9432,90.9826,93794.0
2025-01-22 15:15:00,92.45,92.49,92.44,92.48,123867.0,90.9826,91.022,90.9728,91.0121,123867.0
2025-01-22 15:20:00,92.48,92.5,92.37,92.38,193924.0,91.0121,91.0318,90.9039,90.9137,193924.0
2025-01-22 15:25:00,92.38,92.47,92.37,92.38,107091.0,90.9137,91.0023,90.9039,90.9137,107091.0
2025-01-22 15:30:00,92.38,92.38,92.26,92.26,168963.0,90.9137,90.9137,90.7956,90.7956,168963.0
2025-01-22 15:35:00,92.27,92.27,92.14,92.26,272378.0,90.8055,90.8055,90.6775,90.7956,272378.0
2025-01-22 15:40:00,92.26,92.28,92.15,92.15,209637.0,90.7956,90.8153,90.6874,90.6874,209637.0
2025-01-22 15:45:00,92.15,92.16,91.95,91.97,399766.0,90.6874,90.6972,90.4905,90.5102,399766.0
2025-01-22 15:50:00,91.96,91.99,91.77,91.82,595987.0,90.5004,90.5299,90.3134,90.3626,595987.0
2025-01-22 15:55:00,91.83,91.85,91.72,91.77,1294584.0,90.3725,90.3921,90.2642,90.3134,1294584.0
2025-01-23 09:30:00,92.53,92.75,92.32,92.35,533839.0,91.0613,91.2778,90.8547,90.8842,533839.0
2025-01-23 09:35:00,92.36,92.48,92.26,92.27,304344.0,90.894,91.0121,90.7956,90.8055,304344.0
2025-01-23 09:40:00,92.26,92.38,92.1,92.23,137306.0,90.7956,90.9137,90.6382,90.7661,137306.0
2025-01-23 09:45:00,92.23,92.49,92.22,92.48,231471.0,90.7661,91.022,90.7563,91.0121,231471.0
2025-01-23 09:50:00,92.48,92.62,92.48,92.53,131260.0,91.0121,91.1499,91.0121,91.0613,131260.0
2025-01-23 09:55:00,92.53,92.75,92.51,92.67,80708.0,91.0613,91.2778,91.0417,91.1991,80708.0
2025-01-23 10:00:00,92.67,92.69,92.51,92.67,102138.0,91.1991,91.2188,91.0417,91.1991,102138.0
2025-01-23 10:05:00,92.67,92.72,92.56,92.56,126624.0,91.1991,91.2483,91.0909,91.0909,126624.0
2025-01-23 10:10:00,92.55,92.56,92.43,92.47,72249.0,91.081,91.0909,90.9629,91.0023,72249.0
2025-01-23 10:15:00,92.46,92.69,92.43,92.67,89229.0,90.9925,91.2188,90.9629,91.1991,89229.0
2025-01-23 10:20:00,92.67,92.71,92.63,92.67,65969.0,91.1991,91.2385,91.1598,91.1991,65969.0
2025-01-23 10:25:00,92.66,92.82,92.62,92.65,72410.0,91.1893,91.3467,91.1499,91.1794,72410.0
2025-01-23 10:30:00,92.65,92.69,92.55,92.63,74851.0,91.1794,91.2188,91.081,91.1598,74851.0
2025-01-23 10:35:00,92.63,92.69,92.52,92.53,95405.0,91.1598,91.2188,91.0515,91.0613,95405.0
2025-01-23 10:40:00,92.53,92.7,92.52,92.64,132091.0,91.0613,91.2286,91.0515,91.1696,132091.0
2025-01-23 10:45:00,92.65,92.67,92.46,92.5,69565.0,91.1794,91.1991,90.9925,91.0318,69565.0
2025-01-23 10:50:00,92.49,92.55,92.44,92.48,74595.0,91.022,91.081,90.9728,91.0121,74595.0
2025-01-23 10:55:00,92.48,92.54,92.44,92.51,137870.0,91.0121,91.0712,90.9728,91.0417,137870.0
2025-01-23 11:00:00,92.5,92.59,92.49,92.55,95202.0,91.0318,91.1204,91.022,91.081,95202.0
2025-01-23 11:05:00,92.55,92.6,92.51,92.56,83263.0,91.081,91.1302,91.0417,91.0909,83263.0
2025-01-23 11:10:00,92.56,92.57,92.24,92.27,629942.0,91.0909,91.1007,90.7759,90.8055,629942.0
2025-01-23 11:15:00,92.25,92.26,92.1,92.14,607475.0,90.7858,90.7956,90.6382,90.6775,607475.0
2025-01-23 11:20:00,92.13,92.18,92.02,92.14,423789.0,90.6677,90.7169,90.5594,90.6775,423789.0
2025-01-23 11:25:00,92.14,92.17,91.74,91.75,490369.0,90.6775,90.7071,90.2839,90.2937,490369.0
2025-01-23 11:30:00,91.76,91.8,91.66,91.7,419018.0,90.3036,90.3429,90.2051,90.2445,419018.0
2025-01-23 11:35:00,91.7,91.74,91.54,91.59,570011.0,90.2445,90.2839,90.0871,90.1363,570011.0
2025-01-23 11:40:00,91.59,91.75,91.56,91.67,227721.0,90.1363,90.2937,90.1067,90.215,227721.0
2025-01-23 11:45:00,91.68,91.79,91.64,91.75,166284.0,90.2248,90.3331,90.1855,90.2937,166284.0
2025-01-23 11:50:00,91.76,91.81,91.68,91.69,144219.0,90.3036,90.3528,90.2248,90.2347,144219.0
2025-01-23 11:55:00,91.69,91.85,91.66,91.8,136806.0,90.2347,90.3921,90.2051,90.3429,136806.0
2025-01-23 12:00:00,91.81,91.94,91.79,91.84,111740.0,90.3528,90.4807,90.3331,90.3823,111740.0
2025-01-23 12:05:00,91.84,92.02,91.83,91.97,142936.0,90.3823,90.5594,90.3725,90.5102,142936.0
2025-01-23 12:10:00,91.96,92.05,91.95,92.04,79970.0,90.5004,90.589,90.4905,90.5791,79970.0
2025-01-23 12:15:00,92.03,92.11,91.99,92.08,54859.0,90.5693,90.648,90.5299,90.6185,54859.0
2025-01-23 12:20:00,92.07,92.09,91.95,92.05,116012.0,90.6086,90.6283,90.4905,90.589,116012.0
2025-01-23 12:25:00,92.05,92.16,92.03,92.15,79423.0,90.589,90.6972,90.5693,90.6874,79423.0
2025-01-23 12:30:00,92.15,92.2,92.1,92.18,104990.0,90.6874,90.7366,90.6382,90.7169,104990.0
2025-01-23 12:35:00,92.18,92.31,92.17,92.28,107556.0,90.7169,90.8448,90.7071,90.8153,107556.0
2025-01-23 12:40:00,92.28,92.34,92.27,92.3,76112.0,90.8153,90.8744,90.8055,90.835,76112.0
2025-01-23 12:45:00,92.29,92.31,92.22,92.28,79659.0,90.8251,90.8448,90.7563,90.8153,79659.0
2025-01-23 12:50:00,92.28,92.28,92.23,92.26,71960.0,90.8153,90.8153,90.7661,90.7956,71960.0
2025-01-23 12:55:00,92.26,92.35,92.26,92.34,211847.0,90.7956,90.8842,90.7956,90.8744,211847.0
2025-01-23 13:00:00,92.34,92.38,92.25,92.27,129553.0,90.8744,90.9137,90.7858,90.8055,129553.0
2025-01-23 13:05:00,92.27,92.3,92.25,92.29,83791.0,90.8055,90.835,90.7858,90.8251,83791.0
2025-01-23 13:10:00,92.28,92.33,92.26,92.31,54043.0,90.8153,90.8645,90.7956,90.8448,54043.0
2025-01-23 13:15:00,92.32,92.35,92.19,92.21,62760.0,90.8547,90.8842,90.7267,90.7464,62760.0
2025-01-23 13:20:00,92.19,92.22,92.16,92.2,92554.0,90.7267,90.7563,90.6972,90.7366,92554.0
2025-01-23 13:25:00,92.2,92.22,92.13,92.22,60784.0,90.7366,90.7563,90.6677,90.7563,60784.0
2025-01-23 13:30:00,92.23,92.23,92.11,92.11,69780.0,90.7661,90.7661,90.648,90.648,69780.0
2025-01-23 13:35:00,92.12,92.14,92.05,92.14,59430.0,90.6578,90.6775,90.589,90.6775,59430.0
2025-01-23 13:40:00,92.14,92.23,92.13,92.19,61213.0,90.6775,90.7661,90.6677,90.7267,61213.0
2025-01-23 13:45:00,92.18,92.2,92.13,92.18,42240.0,90.7169,90.7366,90.6677,90.7169,42240.0
2025-01-23 13:50:00,92.14,92.17,92.12,92.13,76886.0,90.6775,90.7071,90.6578,90.6677,76886.0
2025-01-23 13:55:00,92.13,92.18,92.12,92.14,57951.0,90.6677,90.7169,90.6578,90.6775,57951.0
2025-01-23 14:00:00,92.14,92.2,92.07,92.17,74960.0,90.6775,90.7366,90.6086,90.7071,74960.0
2025-01-23 14:05:00,92.18,92.3,92.17,92.29,48127.0,90.7169,90.835,90.7071,90.8251,48127.0
2025-01-23 14:10:00,92.29,92.34,92.24,92.28,121114.0,90.8251,90.8744,90.7759,90.8153,121114.0
2025-01-23 14:15:00,92.29,92.29,92.19,92.2,36078.0,90.8251,90.8251,90.7267,90.7366,36078.0
2025-01-23 14:20:00,92.2,92.23,92.18,92.23,29555.0,90.7366,90.7661,90.7169,90.7661,29555.0
2025-01-23 14:25:00,92.23,92.27,92.19,92.26,45794.0,90.7661,90.8055,90.7267,90.7956,45794.0
2025-01-23 14:30:00,92.25,92.27,92.23,92.25,38374.0,90.7858,90.8055,90.7661,90.7858,38374.0
2025-01-23 14:35:00,92.25,92.25,92.19,92.2,35531.0,90.7858,90.7858,90.7267,90.7366,35531.0
2025-01-23 14:40:00,92.2,92.24,92.18,92.21,24470.0,90.7366,90.7759,90.7169,90.7464,24470.0
2025-01-23 14:45:00,92.22,92.25,92.19,92.24,87930.0,90.7563,90.7858,90.7267,90.7759,87930.0
2025-01-23 14:50:00,92.25,92.27,92.21,92.26,59791.0,90.7858,90.8055,90.7464,90.7956,59791.0
2025-01-23 14:55:00,92.26,92.28,92.18,92.19,39394.0,90.7956,90.8153,90.7169,90.7267,39394.0
2025-01-23 15:00:00,92.2,92.24,92.14,92.19,295781.0,90.7366,90.7759,90.6775,90.7267,295781.0
2025-01-23 15:05:00,92.19,92.24,92.14,92.18,32985.0,90.7267,90.7759,90.6775,90.7169,32985.0
2025-01-23 15:10:00,92.18,92.19,92.11,92.16,54572.0,90.7169,90.7267,90.648,90.6972,54572.0
2025-01-23 15:15:00,92.17,92.19,92.14,92.18,47490.0,90.7071,90.7267,90.6775,90.7169,47490.0
2025-01-23 15:20:00,92.17,92.19,92.03,92.06,255600.0,90.7071,90.7267,90.5693,90.5988,255600.0
2025-01-23 15:25:00,92.06,92.11,91.98,92.0,85078.0,90.5988,90.648,90.5201,90.5398,85078.0
2025-01-23 15:30:00,91.99,92.01,91.94,91.99,79480.0,90.5299,90.5496,90.4807,90.5299,79480.0
2025-01-23 15:35:00,91.99,92.04,91.85,91.86,119227.0,90.5299,90.5791,90.3921,90.402,119227.0
2025-01-23 15:40:00,91.86,92.0,91.86,92.0,109112.0,90.402,90.5398,90.402,90.5398,109112.0
2025-01-23 15:45:00,91.99,92.09,91.98,92.06,212803.0,90.5299,90.6283,90.5201,90.5988,212803.0
2025-01-23 15:50:00,92.05,92.07,91.98,92.01,588442.0,90.589,90.6086,90.5201,90.5496,588442.0
2025-01-23 15:55:00,92.0,92.21,91.99,92.18,880742.0,90.5398,90.7464,90.5299,90.7169,880742.0
2025-01-24 09:30:00,92.32,92.65,92.23,92.61,349168.0,90.8547,91.1794,90.7661,91.1401,349168.0
2025-01-24 09:35:00,92.62,92.71,92.54,92.57,186310.0,91.1499,91.2385,91.0712,91.1007,186310.0
2025-01-24 09:40:00,92.56,92.59,92.37,92.51,244849.0,91.0909,91.1204,90.9039,91.0417,244849.0
2025-01-24 09:45:00,92.51,92.57,92.29,92.29,108434.0,91.0417,91.1007,90.8251,90.8251,108434.0
2025-01-24 09:50:00,92.28,92.31,91.94,91.95,162338.0,90.8153,90.8448,90.4807,90.4905,162338.0
2025-01-24 09:55:00,91.96,91.98,91.79,91.84,93126.0,90.5004,90.5201,90.3331,90.3823,93126.0
2025-01-24 10:00:00,91.84,91.85,91.65,91.73,199516.0,90.3823,90.3921,90.1953,90.274,199516.0
2025-01-24 10:05:00,91.73,91.84,91.5,91.53,151430.0,90.274,90.3823,90.0477,90.0772,151430.0
2025-01-24 10:10:00,91.53,91.63,91.43,91.6,148910.0,90.0772,90.1756,89.9788,90.1461,148910.0
2025-01-24 10:15:00,91.59,91.8,91.59,91.69,150392.0,90.1363,90.3429,90.1363,90.2347,150392.0
2025-01-24 10:20:00,91.69,91.73,91.63,91.69,95730.0,90.2347,90.274,90.1756,90.2347,95730.0
2025-01-24 10:25:00,91.68,91.75,91.67,91.7,42051.0,90.2248,90.2937,90.215,90.2445,42051.0
2025-01-24 10:30:00,91.7,91.75,91.62,91.65,97277.0,90.2445,90.2937,90.1658,90.1953,97277.0
2025-01-24 10:35:00,91.65,91.7,91.6,91.6,175109.0,90.1953,90.2445,90.1461,90.1461,175109.0
2025-01-24 10:40:00,91.61,91.75,91.6,91.7,93012.0,90.1559,90.2937,90.1461,90.2445,93012.0
2025-01-24 10:45:00,91.7,91.81,91.69,91.79,90577.0,90.2445,90.3528,90.2347,90.3331,90577.0
2025-01-24 10:50:00,91.79,91.82,91.62,91.65,82425.0,90.3331,90.3626,90.1658,90.1953,82425.0
2025-01-24 10:55:00,91.64,91.64,91.48,91.55,99135.0,90.1855,90.1855,90.028,90.0969,99135.0
2025-01-24 11:00:00,91.54,91.69,91.49,91.67,60644.0,90.0871,90.2347,90.0378,90.215,60644.0
2025-01-24 11:05:00,91.67,91.7,91.62,91.67,53059.0,90.215,90.2445,90.1658,90.215,53059.0
2025-01-24 11:10:00,91.67,91.72,91.63,91.68,141070.0,90.215,90.2642,90.1756,90.2248,141070.0
2025-01-24 11:15:00,91.68,91.71,91.61,91.67,83203.0,90.2248,90.2544,90.1559,90.215,83203.0
2025-01-24 11:20:00,91.67,91.74,91.67,91.72,95092.0,90.215,90.2839,90.215,90.2642,95092.0
2025-01-24 11:25:00,91.71,91.85,91.68,91.83,548793.0,90.2544,90.3921,90.2248,90.3725,548793.0
2025-01-24 11:30:00,91.82,91.85,91.8,91.83,402392.0,90.3626,90.3921,90.3429,90.3725,402392.0
2025-01-24 11:35:00,91.84,91.85,91.73,91.76,242789.0,90.3823,90.3921,90.274,90.3036,242789.0
2025-01-24 11:40:00,91.76,91.76,91.67,91.75,117871.0,90.3036,90.3036,90.215,90.2937,117871.0
2025-01-24 11:45:00,91.74,91.75,91.66,91.73,61195.0,90.2839,90.2937,90.2051,90.274,61195.0
2025-01-24 11:50:00,91.72,91.74,91.62,91.67,65695.0,90.2642,90.2839,90.1658,90.215,65695.0
2025-01-24 11:55:00,91.68,91.74,91.64,91.72,86071.0,90.2248,90.2839,90.1855,90.2642,86071.0
2025-01-24 12:00:00,91.71,91.79,91.64,91.78,126383.0,90.2544,90.3331,90.1855,90.3232,126383.0
2025-01-24 12:05:00,91.78,91.79,91.71,91.79,71901.0,90.3232,90.3331,90.2544,90.3331,71901.0
2025-01-24 12:10:00,91.79,91.8,91.69,91.72,90893.0,90.3331,90.3429,90.2347,90.2642,90893.0
2025-01-24 12:15:00,91.71,91.72,91.64,91.68,136739.0,90.2544,90.2642,90.1855,90.2248,136739.0
2025-01-24 12:20:00,91.68,91.8,91.67,91.79,46587.0,90.2248,90.3429,90.215,90.3331,46587.0
2025-01-24 12:25:00,91.79,91.83,91.76,91.77,82052.0,90.3331,90.3725,90.3036,90.3134,82052.0
2025-01-24 12:30:00,91.77,91.77,91.7,91.7,44151.0,90.3134,90.3134,90.2445,90.2445,44151.0
2025-01-24 12:35:00,91.7,91.71,91.62,91.62,83119.0,90.2445,90.2544,90.1658,90.1658,83119.0
2025-01-24 12:40:00,91.63,91.64,91.59,91.61,62934.0,90.1756,90.1855,90.1363,90.1559,62934.0
2025-01-24 12:45:00,91.61,91.63,91.58,91.59,62224.0,90.1559,90.1756,90.1264,90.1363,62224.0
2025-01-24 12:50:00,91.6,91.6,91.5,91.51,119115.0,90.1461,90.1461,90.0477,90.0575,119115.0
2025-01-24 12:55:00,91.51,91.53,91.45,91.48,145417.0,90.0575,90.0772,89.9985,90.028,145417.0
2025-01-24 13:00:00,91.48,91.49,91.45,91.46,52844.0,90.028,90.0378,89.9985,90.0083,52844.0
2025-01-24 13:05:00,91.47,91.54,91.45,91.5,82984.0,90.0182,90.0871,89.9985,90.0477,82984.0
2025-01-24 13:10:00,91.5,91.52,91.44,91.45,135036.0,90.0477,90.0674,89.9886,89.9985,135036.0
2025-01-24 13:15:00,91.45,91.46,91.38,91.43,232737.0,89.9985,90.0083,89.9296,89.9788,232737.0
2025-01-24 13:20:00,91.43,91.44,91.36,91.39,189184.0,89.9788,89.9886,89.9099,89.9394,189184.0
2025-01-24 13:25:00,91.39,91.42,91.37,91.39,45664.0,89.9394,89.969,89.9198,89.9394,45664.0
2025-01-24 13:30:00,91.4,91.49,91.39,91.44,105652.0,89.9493,90.0378,89.9394,89.9886,105652.0
2025-01-24 13:35:00,91.45,91.59,91.44,91.59,61340.0,89.9985,90.1363,89.9886,90.1363,61340.0
2025-01-24 13:40:00,91.58,91.63,91.55,91.56,108177.0,90.1264,90.1756,90.0969,90.1067,108177.0
2025-01-24 13:45:00,91.55,91.64,91.52,91.61,93220.0,90.0969,90.1855,90.0674,90.1559,93220.0
2025-01-24 13:50:00,91.61,91.68,91.6,91.67,46172.0,90.1559,90.2248,90.1461,90.215,46172.0
2025-01-24 13:55:00,91.67,91.7,91.62,91.68,68801.0,90.215,90.2445,90.1658,90.2248,68801.0
2025-01-24 14:00:00,91.67,91.7,91.64,91.67,67259.0,90.215,90.2445,90.1855,90.215,67259.0
2025-01-24 14:05:00,91.68,91.69,91.61,91.62,86923.0,90.2248,90.2347,90.1559,90.1658,86923.0
2025-01-24 14:10:00,91.62,91.65,91.57,91.59,80653.0,90.1658,90.1953,90.1166,90.1363,80653.0
2025-01-24 14:15:00,91.59,91.64,91.55,91.56,117318.0,90.1363,90.1855,90.0969,90.1067,117318.0
2025-01-24 14:20:00,91.55,91.66,91.54,91.64,93038.0,90.0969,90.2051,90.0871,90.1855,93038.0
2025-01-24 14:25:00,91.65,91.7,91.62,91.65,97525.0,90.1953,90.2445,90.1658,90.1953,97525.0
2025-01-24 14:30:00,91.65,91.7,91.63,91.65,77784.0,90.1953,90.2445,90.1756,90.1953,77784.0
2025-01-24 14:35:00,91.64,91.67,91.6,91.66,78390.0,90.1855,90.215,90.1461,90.2051,78390.0
2025-01-24 14:40:00,91.67,91.7,91.65,91.7,72220.0,90.215,90.2445,90.1953,90.2445,72220.0
2025-01-24 14:45:00,91.7,91.74,91.67,91.72,77079.0,90.2445,90.2839,90.215,90.2642,77079.0
2025-01-24 14:50:00,91.72,91.74,91.7,91.7,62255.0,90.2642,90.2839,90.2445,90.2445,62255.0
2025-01-24 14:55:00,91.7,91.73,91.65,91.67,103529.0,90.2445,90.274,90.1953,90.215,103529.0
2025-01-24 15:00:00,91.67,91.71,91.64,91.65,177895.0,90.215,90.2544,90.1855,90.1953,177895.0
2025-01-24 15:05:00,91.66,91.67,91.61,91.64,94329.0,90.2051,90.215,90.1559,90.1855,94329.0
2025-01-24 15:10:00,91.64,91.66,91.58,91.6,86279.0,90.1855,90.2051,90.1264,90.1461,86279.0
2025-01-24 15:15:00,91.61,91.63,91.54,91.54,68555.0,90.1559,90.1756,90.0871,90.0871,68555.0
2025-01-24 15:20:00,91.55,91.55,91.48,91.52,123054.0,90.0969,90.0969,90.028,90.0674,123054.0
2025-01-24 15:25:00,91.52,91.55,91.49,91.5,124589.0,90.0674,90.0969,90.0378,90.0477,124589.0
2025-01-24 15:30:00,91.5,91.51,91.39,91.39,176244.0,90.0477,90.0575,89.9394,89.9394,176244.0
2025-01-24 15:35:00,91.4,91.43,91.36,91.36,137014.0,89.9493,89.9788,89.9099,89.9099,137014.0
2025-01-24 15:40:00,91.36,91.37,91.28,91.3,190973.0,89.9099,89.9198,89.8312,89.8509,190973.0
2025-01-24 15:45:00,91.3,91.31,91.21,91.23,287535.0,89.8509,89.8607,89.7623,89.782,287535.0
2025-01-24 15:50:00,91.23,91.29,91.2,91.2,445073.0,89.782,89.841,89.7524,89.7524,445073.0
2025-01-24 15:55:00,91.2,91.35,91.19,91.31,952526.0,89.7524,89.9001,89.7426,89.8607,952526.0
2025-01-27 09:30:00,91.0,91.12,90.38,90.43,1124028.0,89.5556,89.6737,88.9455,88.9947,1124028.0
2025-01-27 09:35:00,90.42,90.42,90.06,90.26,582277.0,88.9848,88.9848,88.6305,88.8274,582277.0
2025-01-27 09:40:00,90.27,90.41,90.07,90.18,496960.0,88.8372,88.975,88.6404,88.7486,496960.0
2025-01-27 09:45:00,90.19,90.47,90.18,90.3,534363.0,88.7585,89.034,88.7486,88.8667,534363.0
2025-01-27 09:50:00,90.3,90.47,90.29,90.47,414426.0,88.8667,89.034,88.8569,89.034,414426.0
2025-01-27 09:55:00,90.46,90.57,90.4,90.5,170715.0,89.0242,89.1324,88.9651,89.0636,170715.0
2025-01-27 10:00:00,90.52,90.92,90.48,90.82,242144.0,89.0832,89.4769,89.0439,89.3785,242144.0
2025-01-27 10:05:00,90.82,91.06,90.81,91.01,184311.0,89.3785,89.6147,89.3686,89.5655,184311.0
2025-01-27 10:10:00,91.02,91.13,90.94,91.11,135185.0,89.5753,89.6836,89.4966,89.6639,135185.0
2025-01-27 10:15:00,91.11,91.16,90.95,91.01,192859.0,89.6639,89.7131,89.5064,89.5655,192859.0
2025-01-27 10:20:00,91.01,91.06,90.9,90.98,231708.0,89.5655,89.6147,89.4572,89.5359,231708.0
2025-01-27 10:25:00,90.98,90.98,90.7,90.71,157258.0,89.5359,89.5359,89.2604,89.2702,157258.0
2025-01-27 10:30:00,90.7,90.7,90.25,90.25,152307.0,89.2604,89.2604,88.8175,88.8175,152307.0
2025-01-27 10:35:00,90.24,90.28,90.03,90.04,272838.0,88.8077,88.8471,88.601,88.6109,272838.0
2025-01-27 10:40:00,90.04,90.23,89.94,90.19,216161.0,88.6109,88.7978,88.5124,88.7585,216161.0
2025-01-27 10:45:00,90.18,90.25,90.13,90.17,135840.0,88.7486,88.8175,88.6994,88.7388,135840.0
2025-01-27 10:50:00,90.17,90.24,90.06,90.09,154147.0,88.7388,88.8077,88.6305,88.6601,154147.0
2025-01-27 10:55:00,90.08,90.19,90.07,90.1,100900.0,88.6502,88.7585,88.6404,88.6699,100900.0
2025-01-27 11:00:00,90.09,90.12,89.9,89.93,102922.0,88.6601,88.6896,88.4731,88.5026,102922.0
2025-01-27 11:05:00,89.94,90.03,89.91,90.0,106931.0,88.5124,88.601,88.4829,88.5715,106931.0
2025-01-27 11:10:00,89.98,90.05,89.94,90.04,116920.0,88.5518,88.6207,88.5124,88.6109,116920.0
2025-01-27 11:15:00,90.04,90.15,90.02,90.12,98834.0,88.6109,88.7191,88.5912,88.6896,98834.0
2025-01-27 11:20:00,90.13,90.15,89.93,89.95,157165.0,88.6994,88.7191,88.5026,88.5223,157165.0
2025-01-27 11:25:00,89.94,90.01,89.86,90.0,137987.0,88.5124,88.5813,88.4337,88.5715,137987.0
2025-01-27 11:30:00,90.01,90.12,90.0,90.12,103780.0,88.5813,88.6896,88.5715,88.6896,103780.0
2025-01-27 11:35:00,90.12,90.3,90.12,90.24,148843.0,88.6896,88.8667,88.6896,88.8077,148843.0
2025-01-27 11:40:00,90.23,90.26,90.08,90.09,116018.0,88.7978,88.8274,88.6502,88.6601,116018.0
2025-01-27 11:45:00,90.08,90.11,90.0,90.06,244073.0,88.6502,88.6798,88.5715,88.6305,244073.0
2025-01-27 11:50:00,90.05,90.08,89.98,90.06,89434.0,88.6207,88.6502,88.5518,88.6305,89434.0
2025-01-27 11:55:00,90.05,90.08,89.96,89.97,63444.0,88.6207,88.6502,88.5321,88.542,63444.0
2025-01-27 12:00:00,89.97,90.1,89.85,89.86,134880.0,88.542,88.6699,88.4239,88.4337,134880.0
2025-01-27 12:05:00,89.87,89.97,89.81,89.97,81525.0,88.4436,88.542,88.3845,88.542,81525.0
2025-01-27 12:10:00,89.96,90.02,89.93,89.98,175950.0,88.5321,88.5912,88.5026,88.5518,175950.0
2025-01-27 12:15:00,89.98,90.1,89.94,89.98,75818.0,88.5518,88.6699,88.5124,88.5518,75818.0
2025-01-27 12:20:00,89.98,90.08,89.98,90.04,120968.0,88.5518,88.6502,88.5518,88.6109,120968.0
2025-01-27 12:25:00,90.03,90.09,89.97,90.07,164737.0,88.601,88.6601,88.542,88.6404,164737.0
2025-01-27 12:30:00,90.07,90.17,90.03,90.1,116715.0,88.6404,88.7388,88.601,88.6699,116715.0
2025-01-27 12:35:00,90.09,90.14,90.05,90.09,145545.0,88.6601,88.7093,88.6207,88.6601,145545.0
2025-01-27 12:40:00,90.09,90.12,90.03,90.1,51148.0,88.6601,88.6896,88.601,88.6699,51148.0
2025-01-27 12:45:00,90.1,90.1,89.98,89.98,72145.0,88.6699,88.6699,88.5518,88.5518,72145.0
2025-01-27 12:50:00,89.97,89.99,89.92,89.98,115554.0,88.542,88.5617,88.4928,88.5518,115554.0
2025-01-27 12:55:00,89.98,90.02,89.9,89.91,90056.0,88.5518,88.5912,88.4731,88.4829,90056.0
2025-01-27 13:00:00,89.91,90.01,89.87,89.91,72900.0,88.4829,88.5813,88.4436,88.4829,72900.0
2025-01-27 13:05:00,89.91,90.02,89.91,90.0,44629.0,88.4829,88.5912,88.4829,88.5715,44629.0
2025-01-27 13:10:00,89.99,89.99,89.92,89.98,109074.0,88.5617,88.5617,88.4928,88.5518,109074.0
2025-01-27 13:15:00,89.98,89.99,89.89,89.9,69673.0,88.5518,88.5617,88.4632,88.4731,69673.0
2025-01-27 13:20:00,89.89,89.97,89.87,89.96,36072.0,88.4632,88.542,88.4436,88.5321,36072.0
2025-01-27 13:25:00,89.95,90.01,89.92,89.98,63054.0,88.5223,88.5813,88.4928,88.5518,63054.0
2025-01-27 13:30:00,89.99,90.02,89.87,89.88,76905.0,88.5617,88.5912,88.4436,88.4534,76905.0
2025-01-27 13:35:00,89.87,89.88,89.73,89.83,78339.0,88.4436,88.4534,88.3058,88.4042,78339.0
2025-01-27 13:40:00,89.84,89.95,89.81,89.95,65116.0,88.414,88.5223,88.3845,88.5223,65116.0
2025-01-27 13:45:00,89.94,89.99,89.88,89.98,55102.0,88.5124,88.5617,88.4534,88.5518,55102.0
2025-01-27 13:50:00,89.98,90.02,89.92,90.01,59155.0,88.5518,88.5912,88.4928,88.5813,59155.0
2025-01-27 13:55:00,90.02,90.06,89.95,90.02,62854.0,88.5912,88.6305,88.5223,88.5912,62854.0
2025-01-27 14:00:00,90.03,90.19,90.03,90.19,174938.0,88.601,88.7585,88.601,88.7585,174938.0
2025-01-27 14:05:00,90.19,90.19,90.04,90.13,74121.0,88.7585,88.7585,88.6109,88.6994,74121.0
2025-01-27 14:10:00,90.12,90.15,90.07,90.1,167861.0,88.6896,88.7191,88.6404,88.6699,167861.0
2025-01-27 14:15:00,90.1,90.18,90.08,90.13,49227.0,88.6699,88.7486,88.6502,88.6994,49227.0
2025-01-27 14:20:00,90.14,90.25,90.12,90.25,67229.0,88.7093,88.8175,88.6896,88.8175,67229.0
2025-01-27 14:25:00,90.25,90.38,90.23,90.36,90935.0,88.8175,88.9455,88.7978,88.9258,90935.0
2025-01-27 14:30:00,90.37,90.43,90.34,90.42,90470.0,88.9356,88.9947,88.9061,88.9848,90470.0
2025-01-27 14:35:00,90.42,90.57,90.42,90.56,107082.0,88.9848,89.1324,88.9848,89.1226,107082.0
2025-01-27 14:40:00,90.56,90.58,90.48,90.5,73593.0,89.1226,89.1423,89.0439,89.0636,73593.0
2025-01-27 14:45:00,90.49,90.49,90.33,90.36,180839.0,89.0537,89.0537,88.8963,88.9258,180839.0
2025-01-27 14:50:00,90.36,90.44,90.3,90.43,110231.0,88.9258,89.0045,88.8667,88.9947,110231.0
2025-01-27 14:55:00,90.42,90.42,90.26,90.27,94359.0,88.9848,88.9848,88.8274,88.8372,94359.0
2025-01-27 15:00:00,90.27,90.38,90.23,90.23,78281.0,88.8372,88.9455,88.7978,88.7978,78281.0
2025-01-27 15:05:00,90.23,90.32,90.21,90.28,172427.0,88.7978,88.8864,88.7782,88.8471,172427.0
2025-01-27 15:10:00,90.29,90.36,90.27,90.32,96198.0,88.8569,88.9258,88.8372,88.8864,96198.0
2025-01-27 15:15:00,90.31,90.48,90.25,90.47,142544.0,88.8766,89.0439,88.8175,89.034,142544.0
2025-01-27 15:20:00,90.47,90.6,90.44,90.58,150373.0,89.034,89.162,89.0045,89.1423,150373.0
2025-01-27 15:25:00,90.58,90.62,90.49,90.49,103526.0,89.1423,89.1817,89.0537,89.0537,103526.0
2025-01-27 15:30:00,90.5,90.53,90.38,90.4,113577.0,89.0636,89.0931,88.9455,88.9651,113577.0
2025-01-27 15:35:00,90.41,90.43,90.23,90.31,89795.0,88.975,88.9947,88.7978,88.8766,89795.0
2025-01-27 15:40:00,90.31,90.4,90.3,90.36,173181.0,88.8766,88.9651,88.8667,88.9258,173181.0
2025-01-27 15:45:00,90.36,90.44,90.31,90.33,171070.0,88.9258,89.0045,88.8766,88.8963,171070.0
2025-01-27 15:50:00,90.33,90.39,90.22,90.27,499522.0,88.8963,88.9553,88.788,88.8372,499522.0
2025-01-27 15:55:00,90.27,90.41,90.24,90.39,1009705.0,88.8372,88.975,88.8077,88.9553,1009705.0
2025-01-28 09:30:00,90.63,90.69,90.34,90.34,349282.0,89.1915,89.2505,88.9061,88.9061,349282.0
2025-01-28 09:35:00,90.33,90.88,90.33,90.88,285914.0,88.8963,89.4375,88.8963,89.4375,285914.0
2025-01-28 09:40:00,90.89,90.95,90.64,90.68,106762.0,89.4474,89.5064,89.2013,89.2407,106762.0
2025-01-28 09:45:00,90.66,90.69,90.23,90.23,219490.0,89.221,89.2505,88.7978,88.7978,219490.0
2025-01-28 09:50:00,90.22,90.29,90.01,90.13,306243.0,88.788,88.8569,88.5813,88.6994,306243.0
2025-01-28 09:55:00,90.15,90.19,89.92,89.97,245082.0,88.7191,88.7585,88.4928,88.542,245082.0
2025-01-28 10:00:00,89.96,90.19,89.91,90.19,275246.0,88.5321,88.7585,88.4829,88.7585,275246.0
2025-01-28 10:05:00,90.19,90.23,90.03,90.06,196745.0,88.7585,88.7978,88.601,88.6305,196745.0
2025-01-28 10:10:00,90.06,90.11,89.86,89.9,117651.0,88.6305,88.6798,88.4337,88.4731,117651.0
2025-01-28 10:15:00,89.89,89.95,89.82,89.86,80102.0,88.4632,88.5223,88.3944,88.4337,80102.0
2025-01-28 10:20:00,89.85,89.95,89.73,89.75,109609.0,88.4239,88.5223,88.3058,88.3255,109609.0
2025-01-28 10:25:00,89.74,89.83,89.7,89.72,201400.0,88.3156,88.4042,88.2763,88.2959,201400.0
2025-01-28 10:30:00,89.72,89.96,89.67,89.92,97920.0,88.2959,88.5321,88.2467,88.4928,97920.0
2025-01-28 10:35:00,89.91,89.91,89.75,89.8,75546.0,88.4829,88.4829,88.3255,88.3747,75546.0
2025-01-28 10:40:00,89.82,89.86,89.7,89.75,106253.0,88.3944,88.4337,88.2763,88.3255,106253.0
2025-01-28 10:45:00,89.75,89.82,89.7,89.74,134556.0,88.3255,88.3944,88.2763,88.3156,134556.0
2025-01-28 10:50:00,89.73,90.02,89.7,89.98,152778.0,88.3058,88.5912,88.2763,88.5518,152778.0
2025-01-28 10:55:00,89.98,90.02,89.84,89.85,124865.0,88.5518,88.5912,88.414,88.4239,124865.0
2025-01-28 11:00:00,89.85,89.95,89.84,89.91,80127.0,88.4239,88.5223,88.414,88.4829,80127.0
2025-01-28 11:05:00,89.91,90.0,89.87,90.0,100373.0,88.4829,88.5715,88.4436,88.5715,100373.0
2025-01-28 11:10:00,89.99,90.0,89.89,89.91,98389.0,88.5617,88.5715,88.4632,88.4829,98389.0
2025-01-28 11:15:00,89.92,89.95,89.63,89.66,86450.0,88.4928,88.5223,88.2074,88.2369,86450.0
2025-01-28 11:20:00,89.67,89.72,89.54,89.54,86231.0,88.2467,88.2959,88.1188,88.1188,86231.0
2025-01-28 11:25:00,89.54,89.56,89.39,89.45,154804.0,88.1188,88.1385,87.9712,88.0302,154804.0
2025-01-28 11:30:00,89.45,89.55,89.45,89.52,69491.0,88.0302,88.1286,88.0302,88.0991,69491.0
2025-01-28 11:35:00,89.51,89.51,89.25,89.28,156432.0,88.0893,88.0893,87.8334,87.8629,156432.0
2025-01-28 11:40:00,89.28,89.38,89.26,89.38,94217.0,87.8629,87.9613,87.8432,87.9613,94217.0
2025-01-28 11:45:00,89.39,89.4,89.33,89.37,87474.0,87.9712,87.981,87.9121,87.9515,87474.0
2025-01-28 11:50:00,89.38,89.38,89.2,89.21,86349.0,87.9613,87.9613,87.7842,87.794,86349.0
2025-01-28 11:55:00,89.21,89.31,89.17,89.25,157507.0,87.794,87.8924,87.7547,87.8334,157507.0
2025-01-28 12:00:00,89.24,89.34,89.18,89.33,81140.0,87.8236,87.922,87.7645,87.9121,81140.0
2025-01-28 12:05:00,89.34,89.35,89.25,89.35,77858.0,87.922,87.9318,87.8334,87.9318,77858.0
2025-01-28 12:10:00,89.36,89.48,89.35,89.46,78569.0,87.9417,88.0598,87.9318,88.0401,78569.0
2025-01-28 12:15:00,89.46,89.55,89.4,89.43,111980.0,88.0401,88.1286,87.981,88.0105,111980.0
2025-01-28 12:20:00,89.42,89.47,89.36,89.36,52851.0,88.0007,88.0499,87.9417,87.9417,52851.0
2025-01-28 12:25:00,89.35,89.4,89.28,89.3,145399.0,87.9318,87.981,87.8629,87.8826,145399.0
2025-01-28 12:30:00,89.3,89.43,89.29,89.34,107195.0,87.8826,88.0105,87.8728,87.922,107195.0
2025-01-28 12:35:00,89.34,89.37,89.21,89.21,304181.0,87.922,87.9515,87.794,87.794,304181.0
2025-01-28 12:40:00,89.21,89.31,89.19,89.3,128337.0,87.794,87.8924,87.7744,87.8826,128337.0
2025-01-28 12:45:00,89.3,89.37,89.24,89.35,56522.0,87.8826,87.9515,87.8236,87.9318,56522.0
2025-01-28 12:50:00,89.34,89.39,89.3,89.31,96885.0,87.922,87.9712,87.8826,87.8924,96885.0
2025-01-28 12:55:00,89.31,89.36,89.2,89.24,48505.0,87.8924,87.9417,87.7842,87.8236,48505.0
2025-01-28 13:00:00,89.22,89.26,89.2,89.23,45197.0,87.8039,87.8432,87.7842,87.8137,45197.0
2025-01-28 13:05:00,89.22,89.28,89.22,89.23,48562.0,87.8039,87.8629,87.8039,87.8137,48562.0
2025-01-28 13:10:00,89.25,89.27,89.2,89.25,59369.0,87.8334,87.8531,87.7842,87.8334,59369.0
2025-01-28 13:15:00,89.24,89.27,89.21,89.21,45233.0,87.8236,87.8531,87.794,87.794,45233.0
2025-01-28 13:20:00,89.22,89.23,89.17,89.17,63221.0,87.8039,87.8137,87.7547,87.7547,63221.0
2025-01-28 13:25:00,89.18,89.2,89.15,89.17,44666.0,87.7645,87.7842,87.735,87.7547,44666.0
2025-01-28 13:30:00,89.17,89.27,89.16,89.26,39266.0,87.7547,87.8531,87.7448,87.8432,39266.0
2025-01-28 13:35:00,89.26,89.27,89.19,89.22,61153.0,87.8432,87.8531,87.7744,87.8039,61153.0
2025-01-28 13:40:00,89.21,89.21,89.1,89.2,52761.0,87.794,87.794,87.6858,87.7842,52761.0
2025-01-28 13:45:00,89.21,89.24,89.15,89.17,179096.0,87.794,87.8236,87.735,87.7547,179096.0
2025-01-28 13:50:00,89.17,89.24,89.13,89.2,101129.0,87.7547,87.8236,87.7153,87.7842,101129.0
2025-01-28 13:55:00,89.2,89.29,89.15,89.26,77887.0,87.7842,87.8728,87.735,87.8432,77887.0
2025-01-28 14:00:00,89.25,89.33,89.23,89.32,77400.0,87.8334,87.9121,87.8137,87.9023,77400.0
2025-01-28 14:05:00,89.31,89.33,89.23,89.23,88699.0,87.8924,87.9121,87.8137,87.8137,88699.0
2025-01-28 14:10:00,89.23,89.23,89.12,89.15,186646.0,87.8137,87.8137,87.7055,87.735,186646.0
2025-01-28 14:15:00,89.14,89.14,89.05,89.07,170336.0,87.7251,87.7251,87.6366,87.6563,170336.0
2025-01-28 14:20:00,89.08,89.13,89.06,89.11,139958.0,87.6661,87.7153,87.6464,87.6956,139958.0
2025-01-28 14:25:00,89.1,89.2,89.06,89.16,94744.0,87.6858,87.7842,87.6464,87.7448,94744.0
2025-01-28 14:30:00,89.16,89.29,89.15,89.27,106806.0,87.7448,87.8728,87.735,87.8531,106806.0
2025-01-28 14:35:00,89.27,89.41,89.26,89.4,64027.0,87.8531,87.9909,87.8432,87.981,64027.0
2025-01-28 14:40:00,89.4,89.45,89.38,89.44,97651.0,87.981,88.0302,87.9613,88.0204,97651.0
2025-01-28 14:45:00,89.44,89.45,89.37,89.43,73237.0,88.0204,88.0302,87.9515,88.0105,73237.0
2025-01-28 14:50:00,89.43,89.47,89.38,89.47,93653.0,88.0105,88.0499,87.9613,88.0499,93653.0
2025-01-28 14:55:00,89.47,89.53,89.46,89.48,148783.0,88.0499,88.109,88.0401,88.0598,148783.0
2025-01-28 15:00:00,89.48,89.53,89.38,89.5,144171.0,88.0598,88.109,87.9613,88.0794,144171.0
2025-01-28 15:05:00,89.5,89.59,89.48,89.54,133356.0,88.0794,88.168,88.0598,88.1188,133356.0
2025-01-28 15:10:00,89.54,89.58,89.53,89.56,80906.0,88.1188,88.1582,88.109,88.1385,80906.0
2025-01-28 15:15:00,89.55,89.63,89.53,89.61,55506.0,88.1286,88.2074,88.109,88.1877,55506.0
2025-01-28 15:20:00,89.62,89.7,89.61,89.65,116332.0,88.1975,88.2763,88.1877,88.2271,116332.0
2025-01-28 15:25:00,89.64,89.69,89.62,89.67,57133.0,88.2172,88.2664,88.1975,88.2467,57133.0
2025-01-28 15:30:00,89.66,89.69,89.6,89.63,141396.0,88.2369,88.2664,88.1778,88.2074,141396.0
2025-01-28 15:35:00,89.63,89.81,89.62,89.79,115458.0,88.2074,88.3845,88.1975,88.3648,115458.0
2025-01-28 15:40:00,89.78,89.89,89.72,89.87,109655.0,88.355,88.4632,88.2959,88.4436,109655.0
2025-01-28 15:45:00,89.87,89.87,89.66,89.67,194511.0,88.4436,88.4436,88.2369,88.2467,194511.0
2025-01-28 15:50:00,89.67,89.74,89.59,89.6,399409.0,88.2467,88.3156,88.168,88.1778,399409.0
2025-01-28 15:55:00,89.59,89.6,89.48,89.52,807501.0,88.168,88.1778,88.0598,88.0991,807501.0
2025-01-29 09:30:00,89.28,89.61,89.28,89.53,230488.0,87.8629,88.1877,87.8629,88.109,230488.0
2025-01-29 09:35:00,89.5,89.5,89.15,89.39,138547.0,88.0794,88.0794,87.735,87.9712,138547.0
2025-01-29 09:40:00,89.38,89.55,89.3,89.55,135082.0,87.9613,88.1286,87.8826,88.1286,135082.0
2025-01-29 09:45:00,89.54,89.65,89.46,89.62,103684.0,88.1188,88.2271,88.0401,88.1975,103684.0
2025-01-29 09:50:00,89.62,89.81,89.57,89.75,102488.0,88.1975,88.3845,88.1483,88.3255,102488.0
2025-01-29 09:55:00,89.74,89.93,89.74,89.93,188950.0,88.3156,88.5026,88.3156,88.5026,188950.0
2025-01-29 10:00:00,89.93,90.11,89.9,90.11,125604.0,88.5026,88.6798,88.4731,88.6798,125604.0
2025-01-29 10:05:00,90.11,90.16,89.89,89.89,97700.0,88.6798,88.729,88.4632,88.4632,97700.0
2025-01-29 10:10:00,89.89,89.89,89.65,89.66,159618.0,88.4632,88.4632,88.2271,88.2369,159618.0
2025-01-29 10:15:00,89.66,89.67,89.56,89.58,114177.0,88.2369,88.2467,88.1385,88.1582,114177.0
2025-01-29 10:20:00,89.58,89.66,89.54,89.65,108056.0,88.1582,88.2369,88.1188,88.2271,108056.0
2025-01-29 10:25:00,89.65,89.76,89.63,89.69,83079.0,88.2271,88.3353,88.2074,88.2664,83079.0
2025-01-29 10:30:00,89.69,89.77,89.59,89.77,107475.0,88.2664,88.3451,88.168,88.3451,107475.0
2025-01-29 10:35:00,89.76,89.89,89.69,89.88,79627.0,88.3353,88.4632,88.2664,88.4534,79627.0
2025-01-29 10:40:00,89.88,89.97,89.82,89.9,81015.0,88.4534,88.542,88.3944,88.4731,81015.0
2025-01-29 10:45:00,89.9,89.94,89.77,89.79,84178.0,88.4731,88.5124,88.3451,88.3648,84178.0
2025-01-29 10:50:00,89.78,89.78,89.68,89.78,61804.0,88.355,88.355,88.2566,88.355,61804.0
2025-01-29 10:55:00,89.78,89.89,89.78,89.85,97016.0,88.355,88.4632,88.355,88.4239,97016.0
2025-01-29 11:00:00,89.85,89.92,89.84,89.84,44961.0,88.4239,88.4928,88.414,88.414,44961.0
2025-01-29 11:05:00,89.83,89.9,89.78,89.89,76838.0,88.4042,88.4731,88.355,88.4632,76838.0
2025-01-29 11:10:00,89.89,89.95,89.88,89.94,43248.0,88.4632,88.5223,88.4534,88.5124,43248.0
2025-01-29 11:15:00,89.94,89.95,89.86,89.86,63941.0,88.5124,88.5223,88.4337,88.4337,63941.0
2025-01-29 11:20:00,89.86,89.95,89.83,89.86,70418.0,88.4337,88.5223,88.4042,88.4337,70418.0
2025-01-29 11:25:00,89.85,89.97,89.82,89.97,47386.0,88.4239,88.542,88.3944,88.542,47386.0
2025-01-29 11:30:00,89.95,90.02,89.93,89.96,34990.0,88.5223,88.5912,88.5026,88.5321,34990.0
2025-01-29 11:35:00,89.96,90.06,89.94,89.99,62645.0,88.5321,88.6305,88.5124,88.5617,62645.0
2025-01-29 11:40:00,89.98,90.04,89.92,90.0,67685.0,88.5518,88.6109,88.4928,88.5715,67685.0
2025-01-29 11:45:00,90.0,90.0,89.86,89.89,62921.0,88.5715,88.5715,88.4337,88.4632,62921.0
2025-01-29 11:50:00,89.9,90.02,89.9,90.01,60552.0,88.4731,88.5912,88.4731,88.5813,60552.0
2025-01-29 11:55:00,90.01,90.02,89.96,89.98,41470.0,88.5813,88.5912,88.5321,88.5518,41470.0
2025-01-29 12:00:00,89.98,90.02,89.94,89.98,55768.0,88.5518,88.5912,88.5124,88.5518,55768.0
2025-01-29 12:05:00,89.98,90.0,89.86,89.89,89691.0,88.5518,88.5715,88.4337,88.4632,89691.0
2025-01-29 12:10:00,89.88,89.92,89.83,89.85,48015.0,88.4534,88.4928,88.4042,88.4239,48015.0
2025-01-29 12:15:00,89.86,89.94,89.83,89.92,36811.0,88.4337,88.5124,88.4042,88.4928,36811.0
2025-01-29 12:20:00,89.92,89.97,89.81,89.83,35962.0,88.4928,88.542,88.3845,88.4042,35962.0
2025-01-29 12:25:00,89.82,89.83,89.72,89.72,68100.0,88.3944,88.4042,88.2959,88.2959,68100.0
2025-01-29 12:30:00,89.71,89.75,89.66,89.71,64907.0,88.2861,88.3255,88.2369,88.2861,64907.0
2025-01-29 12:35:00,89.72,89.79,89.63,89.77,77297.0,88.2959,88.3648,88.2074,88.3451,77297.0
2025-01-29 12:40:00,89.76,89.77,89.69,89.7,96522.0,88.3353,88.3451,88.2664,88.2763,96522.0
2025-01-29 12:45:00,89.7,89.74,89.67,89.69,35365.0,88.2763,88.3156,88.2467,88.2664,35365.0
2025-01-29 12:50:00,89.67,89.7,89.6,89.6,38413.0,88.2467,88.2763,88.1778,88.1778,38413.0
2025-01-29 12:55:00,89.61,89.67,89.56,89.56,77184.0,88.1877,88.2467,88.1385,88.1385,77184.0
2025-01-29 13:00:00,89.57,89.64,89.51,89.59,168940.0,88.1483,88.2172,88.0893,88.168,168940.0
2025-01-29 13:05:00,89.61,89.71,89.55,89.7,39471.0,88.1877,88.2861,88.1286,88.2763,39471.0
2025-01-29 13:10:00,89.7,89.74,89.56,89.64,28949.0,88.2763,88.3156,88.1385,88.2172,28949.0
2025-01-29 13:15:00,89.65,89.67,89.6,89.65,45926.0,88.2271,88.2467,88.1778,88.2271,45926.0
2025-01-29 13:20:00,89.66,89.71,89.63,89.71,45262.0,88.2369,88.2861,88.2074,88.2861,45262.0
2025-01-29 13:25:00,89.7,89.72,89.6,89.61,39326.0,88.2763,88.2959,88.1778,88.1877,39326.0
2025-01-29 13:30:00,89.61,89.67,89.61,89.66,121678.0,88.1877,88.2467,88.1877,88.2369,121678.0
2025-01-29 13:35:00,89.67,89.69,89.57,89.61,43942.0,88.2467,88.2664,88.1483,88.1877,43942.0
2025-01-29 13:40:00,89.61,89.66,89.58,89.59,31034.0,88.1877,88.2369,88.1582,88.168,31034.0
2025-01-29 13:45:00,89.59,89.64,89.57,89.63,33280.0,88.168,88.2172,88.1483,88.2074,33280.0
2025-01-29 13:50:00,89.64,89.66,89.54,89.58,83851.0,88.2172,88.2369,88.1188,88.1582,83851.0
2025-01-29 13:55:00,89.59,89.65,89.58,89.59,54234.0,88.168,88.2271,88.1582,88.168,54234.0
2025-01-29 14:00:00,89.59,89.59,89.34,89.37,219373.0,88.168,88.168,87.922,87.9515,219373.0
2025-01-29 14:05:00,89.37,89.55,89.34,89.53,117387.0,87.9515,88.1286,87.922,88.109,117387.0
2025-01-29 14:10:00,89.52,89.52,89.43,89.46,87743.0,88.0991,88.0991,88.0105,88.0401,87743.0
2025-01-29 14:15:00,89.46,89.55,89.37,89.45,225675.0,88.0401,88.1286,87.9515,88.0302,225675.0
2025-01-29 14:20:00,89.44,89.45,89.31,89.31,85112.0,88.0204,88.0302,87.8924,87.8924,85112.0
2025-01-29 14:25:00,89.32,89.36,89.27,89.28,62381.0,87.9023,87.9417,87.8531,87.8629,62381.0
2025-01-29 14:30:00,89.28,89.52,89.27,89.48,67812.0,87.8629,88.0991,87.8531,88.0598,67812.0
2025-01-29 14:35:00,89.47,89.54,89.38,89.52,300965.0,88.0499,88.1188,87.9613,88.0991,300965.0
2025-01-29 14:40:00,89.52,89.67,89.43,89.56,292303.0,88.0991,88.2467,88.0105,88.1385,292303.0
2025-01-29 14:45:00,89.56,89.62,89.49,89.56,85223.0,88.1385,88.1975,88.0696,88.1385,85223.0
2025-01-29 14:50:00,89.56,89.75,89.52,89.7,92123.0,88.1385,88.3255,88.0991,88.2763,92123.0
2025-01-29 14:55:00,89.69,89.7,89.51,89.62,82451.0,88.2664,88.2763,88.0893,88.1975,82451.0
2025-01-29 15:00:00,89.62,89.63,89.48,89.52,120371.0,88.1975,88.2074,88.0598,88.0991,120371.0
2025-01-29 15:05:00,89.52,89.6,89.47,89.54,50679.0,88.0991,88.1778,88.0499,88.1188,50679.0
2025-01-29 15:10:00,89.55,89.65,89.53,89.57,93131.0,88.1286,88.2271,88.109,88.1483,93131.0
2025-01-29 15:15:00,89.57,89.58,89.46,89.58,100396.0,88.1483,88.1582,88.0401,88.1582,100396.0
2025-01-29 15:20:00,89.59,89.78,89.58,89.74,116346.0,88.168,88.355,88.1582,88.3156,116346.0
2025-01-29 15:25:00,89.74,89.75,89.66,89.67,86605.0,88.3156,88.3255,88.2369,88.2467,86605.0
2025-01-29 15:30:00,89.68,89.77,89.65,89.77,67274.0,88.2566,88.3451,88.2271,88.3451,67274.0
2025-01-29 15:35:00,89.76,89.8,89.7,89.71,120599.0,88.3353,88.3747,88.2763,88.2861,120599.0
2025-01-29 15:40:00,89.71,89.71,89.55,89.6,154846.0,88.2861,88.2861,88.1286,88.1778,154846.0
2025-01-29 15:45:00,89.6,89.61,89.46,89.49,150423.0,88.1778,88.1877,88.0401,88.0696,150423.0
2025-01-29 15:50:00,89.49,89.61,89.44,89.48,213582.0,88.0696,88.1877,88.0204,88.0598,213582.0
2025-01-29 15:55:00,89.49,89.7,89.49,89.64,682670.0,88.0696,88.2763,88.0696,88.2172,682670.0
2025-01-30 09:30:00,90.25,90.54,90.14,90.34,587292.0,88.8175,89.1029,88.7093,88.9061,587292.0
2025-01-30 09:35:00,90.33,90.46,90.18,90.25,244431.0,88.8963,89.0242,88.7486,88.8175,244431.0
2025-01-30 09:40:00,90.25,90.33,90.18,90.26,129594.0,88.8175,88.8963,88.7486,88.8274,129594.0
2025-01-30 09:45:00,90.26,90.33,90.15,90.18,185539.0,88.8274,88.8963,88.7191,88.7486,185539.0
2025-01-30 09:50:00,90.19,90.29,90.18,90.25,94024.0,88.7585,88.8569,88.7486,88.8175,94024.0
2025-01-30 09:55:00,90.25,90.26,90.06,90.07,213659.0,88.8175,88.8274,88.6305,88.6404,213659.0
2025-01-30 10:00:00,90.08,90.13,89.95,90.1,230738.0,88.6502,88.6994,88.5223,88.6699,230738.0
2025-01-30 10:05:00,90.1,90.36,90.1,90.36,114033.0,88.6699,88.9258,88.6699,88.9258,114033.0
2025-01-30 10:10:00,90.36,90.44,90.27,90.28,219585.0,88.9258,89.0045,88.8372,88.8471,219585.0
2025-01-30 10:15:00,90.28,90.28,90.15,90.24,87630.0,88.8471,88.8471,88.7191,88.8077,87630.0
2025-01-30 10:20:00,90.24,90.43,90.19,90.42,97427.0,88.8077,88.9947,88.7585,88.9848,97427.0
2025-01-30 10:25:00,90.42,90.48,90.34,90.45,171963.0,88.9848,89.0439,88.9061,89.0144,171963.0
2025-01-30 10:30:00,90.44,90.6,90.41,90.51,141970.0,89.0045,89.162,88.975,89.0734,141970.0
2025-01-30 10:35:00,90.51,90.54,90.45,90.5,112024.0,89.0734,89.1029,89.0144,89.0636,112024.0
2025-01-30 10:40:00,90.5,90.51,90.41,90.49,66651.0,89.0636,89.0734,88.975,89.0537,66651.0
2025-01-30 10:45:00,90.49,90.63,90.47,90.52,146541.0,89.0537,89.1915,89.034,89.0832,146541.0
2025-01-30 10:50:00,90.51,90.53,90.32,90.38,74880.0,89.0734,89.0931,88.8864,88.9455,74880.0
2025-01-30 10:55:00,90.37,90.41,90.32,90.4,71706.0,88.9356,88.975,88.8864,88.9651,71706.0
2025-01-30 11:00:00,90.41,90.44,90.29,90.33,118258.0,88.975,89.0045,88.8569,88.8963,118258.0
2025-01-30 11:05:00,90.33,90.41,90.3,90.3,170973.0,88.8963,88.975,88.8667,88.8667,170973.0
2025-01-30 11:10:00,90.3,90.37,90.19,90.2,55698.0,88.8667,88.9356,88.7585,88.7683,55698.0
2025-01-30 11:15:00,90.22,90.27,90.13,90.2,98459.0,88.788,88.8372,88.6994,88.7683,98459.0
2025-01-30 11:20:00,90.21,90.32,90.2,90.31,65987.0,88.7782,88.8864,88.7683,88.8766,65987.0
2025-01-30 11:25:00,90.31,90.38,90.25,90.27,67741.0,88.8766,88.9455,88.8175,88.8372,67741.0
2025-01-30 11:30:00,90.26,90.27,90.1,90.12,122253.0,88.8274,88.8372,88.6699,88.6896,122253.0
2025-01-30 11:35:00,90.11,90.22,90.09,90.14,115537.0,88.6798,88.788,88.6601,88.7093,115537.0
2025-01-30 11:40:00,90.14,90.16,90.07,90.14,95488.0,88.7093,88.729,88.6404,88.7093,95488.0
2025-01-30 11:45:00,90.14,90.15,89.98,90.0,76226.0,88.7093,88.7191,88.5518,88.5715,76226.0
2025-01-30 11:50:00,89.99,90.04,89.95,90.02,58079.0,88.5617,88.6109,88.5223,88.5912,58079.0
2025-01-30 11:55:00,90.02,90.03,89.93,89.94,70680.0,88.5912,88.601,88.5026,88.5124,70680.0
2025-01-30 12:00:00,89.94,89.96,89.81,89.94,89990.0,88.5124,88.5321,88.3845,88.5124,89990.0
2025-01-30 12:05:00,89.94,89.98,89.89,89.92,70391.0,88.5124,88.5518,88.4632,88.4928,70391.0
2025-01-30 12:10:00,89.92,90.0,89.83,89.85,66261.0,88.4928,88.5715,88.4042,88.4239,66261.0
2025-01-30 12:15:00,89.84,89.84,89.76,89.79,36294.0,88.414,88.414,88.3353,88.3648,36294.0
2025-01-30 12:20:00,89.8,89.87,89.75,89.75,53411.0,88.3747,88.4436,88.3255,88.3255,53411.0
2025-01-30 12:25:00,89.76,89.84,89.75,89.84,38582.0,88.3353,88.414,88.3255,88.414,38582.0
2025-01-30 12:30:00,89.84,89.92,89.82,89.84,27206.0,88.414,88.4928,88.3944,88.414,27206.0
2025-01-30 12:35:00,89.85,89.9,89.84,89.88,32403.0,88.4239,88.4731,88.414,88.4534,32403.0
2025-01-30 12:40:00,89.88,89.96,89.87,89.91,35143.0,88.4534,88.5321,88.4436,88.4829,35143.0
2025-01-30 12:45:00,89.91,89.98,89.88,89.93,21363.0,88.4829,88.5518,88.4534,88.5026,21363.0
2025-01-30 12:50:00,89.93,89.94,89.89,89.92,26096.0,88.5026,88.5124,88.4632,88.4928,26096.0
2025-01-30 12:55:00,89.91,89.98,89.9,89.95,60416.0,88.4829,88.5518,88.4731,88.5223,60416.0
2025-01-30 13:00:00,89.95,90.13,89.93,90.13,55609.0,88.5223,88.6994,88.5026,88.6994,55609.0
2025-01-30 13:05:00,90.12,90.15,90.06,90.07,33766.0,88.6896,88.7191,88.6305,88.6404,33766.0
2025-01-30 13:10:00,90.07,90.17,90.05,90.16,47253.0,88.6404,88.7388,88.6207,88.729,47253.0
2025-01-30 13:15:00,90.17,90.23,90.16,90.21,90353.0,88.7388,88.7978,88.729,88.7782,90353.0
2025-01-30 13:20:00,90.21,90.32,90.2,90.27,39139.0,88.7782,88.8864,88.7683,88.8372,39139.0
2025-01-30 13:25:00,90.27,90.29,90.22,90.27,40741.0,88.8372,88.8569,88.788,88.8372,40741.0
2025-01-30 13:30:00,90.28,90.29,90.23,90.27,31394.0,88.8471,88.8569,88.7978,88.8372,31394.0
2025-01-30 13:35:00,90.26,90.3,90.25,90.29,36520.0,88.8274,88.8667,88.8175,88.8569,36520.0
2025-01-30 13:40:00,90.29,90.29,90.22,90.22,40073.0,88.8569,88.8569,88.788,88.788,40073.0
2025-01-30 13:45:00,90.22,90.27,90.22,90.25,27597.0,88.788,88.8372,88.788,88.8175,27597.0
2025-01-30 13:50:00,90.24,90.24,90.15,90.16,32797.0,88.8077,88.8077,88.7191,88.729,32797.0
2025-01-30 13:55:00,90.15,90.22,90.14,90.18,40293.0,88.7191,88.788,88.7093,88.7486,40293.0
2025-01-30 14:00:00,90.19,90.28,90.18,90.19,53496.0,88.7585,88.8471,88.7486,88.7585,53496.0
2025-01-30 14:05:00,90.19,90.28,90.16,90.27,28490.0,88.7585,88.8471,88.729,88.8372,28490.0
2025-01-30 14:10:00,90.27,90.27,90.17,90.21,89980.0,88.8372,88.8372,88.7388,88.7782,89980.0
2025-01-30 14:15:00,90.2,90.23,90.16,90.22,29550.0,88.7683,88.7978,88.729,88.788,29550.0
2025-01-30 14:20:00,90.22,90.26,90.2,90.22,42653.0,88.788,88.8274,88.7683,88.788,42653.0
2025-01-30 14:25:00,90.22,90.27,90.19,90.24,43627.0,88.788,88.8372,88.7585,88.8077,43627.0
2025-01-30 14:30:00,90.24,90.24,90.13,90.15,38106.0,88.8077,88.8077,88.6994,88.7191,38106.0
2025-01-30 14:35:00,90.15,90.23,90.14,90.2,52120.0,88.7191,88.7978,88.7093,88.7683,52120.0
2025-01-30 14:40:00,90.19,90.21,90.13,90.18,43472.0,88.7585,88.7782,88.6994,88.7486,43472.0
2025-01-30 14:45:00,90.19,90.2,90.14,90.18,46961.0,88.7585,88.7683,88.7093,88.7486,46961.0
2025-01-30 14:50:00,90.19,90.26,90.19,90.25,63404.0,88.7585,88.8274,88.7585,88.8175,63404.0
2025-01-30 14:55:00,90.24,90.27,90.21,90.24,93072.0,88.8077,88.8372,88.7782,88.8077,93072.0
2025-01-30 15:00:00,90.24,90.35,90.22,90.3,130583.0,88.8077,88.9159,88.788,88.8667,130583.0
2025-01-30 15:05:00,90.31,90.37,90.3,90.31,73139.0,88.8766,88.9356,88.8667,88.8766,73139.0
2025-01-30 15:10:00,90.31,90.37,90.31,90.36,61225.0,88.8766,88.9356,88.8766,88.9258,61225.0
2025-01-30 15:15:00,90.36,90.41,90.33,90.39,85192.0,88.9258,88.975,88.8963,88.9553,85192.0
2025-01-30 15:20:00,90.39,90.41,90.34,90.37,77334.0,88.9553,88.975,88.9061,88.9356,77334.0
2025-01-30 15:25:00,90.37,90.38,90.24,90.26,125503.0,88.9356,88.9455,88.8077,88.8274,125503.0
2025-01-30 15:30:00,90.26,90.27,90.18,90.26,137020.0,88.8274,88.8372,88.7486,88.8274,137020.0
2025-01-30 15:35:00,90.25,90.25,89.86,89.89,942029.0,88.8175,88.8175,88.4337,88.4632,942029.0
2025-01-30 15:40:00,89.89,89.91,89.67,89.74,1186475.0,88.4632,88.4829,88.2467,88.3156,1186475.0
2025-01-30 15:45:00,89.73,90.03,89.6,89.98,617554.0,88.3058,88.601,88.1778,88.5518,617554.0
2025-01-30 15:50:00,89.99,90.3,89.97,90.21,752651.0,88.5617,88.8667,88.542,88.7782,752651.0
2025-01-30 15:55:00,90.2,90.29,90.0,90.14,1650170.0,88.7683,88.8569,88.5715,88.7093,1650170.0
2025-01-31 09:30:00,89.91,90.11,88.93,88.96,940924.0,88.4829,88.6798,87.5185,87.548,940924.0
2025-01-31 09:35:00,88.95,89.11,88.81,88.87,596406.0,87.5382,87.6956,87.4004,87.4594,596406.0
2025-01-31 09:40:00,88.86,89.11,88.78,88.92,413617.0,87.4496,87.6956,87.3709,87.5086,413617.0
2025-01-31 09:45:00,88.91,88.96,88.35,88.37,422809.0,87.4988,87.548,86.9477,86.9674,422809.0
2025-01-31 09:50:00,88.37,88.44,88.27,88.27,395090.0,86.9674,87.0363,86.869,86.869,395090.0
2025-01-31 09:55:00,88.27,88.29,88.06,88.08,461937.0,86.869,86.8886,86.6623,86.682,461937.0
2025-01-31 10:00:00,88.08,88.15,87.82,87.84,518359.0,86.682,86.7509,86.4261,86.4458,518359.0
2025-01-31 10:05:00,87.83,88.31,87.77,88.27,362129.0,86.4359,86.9083,86.3769,86.869,362129.0
2025-01-31 10:10:00,88.26,88.35,88.05,88.12,384596.0,86.8591,86.9477,86.6524,86.7213,384596.0
2025-01-31 10:15:00,88.11,88.25,88.04,88.05,298499.0,86.7115,86.8493,86.6426,86.6524,298499.0
2025-01-31 10:20:00,88.06,88.24,88.05,88.21,169932.0,86.6623,86.8394,86.6524,86.8099,169932.0
2025-01-31 10:25:00,88.21,88.37,88.16,88.35,129659.0,86.8099,86.9674,86.7607,86.9477,129659.0
2025-01-31 10:30:00,88.34,88.41,88.15,88.36,152619.0,86.9378,87.0067,86.7509,86.9575,152619.0
2025-01-31 10:35:00,88.36,88.44,88.29,88.43,202560.0,86.9575,87.0363,86.8886,87.0264,202560.0
2025-01-31 10:40:00,88.43,88.65,88.42,88.63,146201.0,87.0264,87.2429,87.0166,87.2232,146201.0
2025-01-31 10:45:00,88.63,88.75,88.59,88.66,238031.0,87.2232,87.3413,87.1839,87.2528,238031.0
2025-01-31 10:50:00,88.67,88.78,88.64,88.73,172328.0,87.2626,87.3709,87.2331,87.3217,172328.0
2025-01-31 10:55:00,88.72,88.75,88.63,88.72,117355.0,87.3118,87.3413,87.2232,87.3118,117355.0
2025-01-31 11:00:00,88.73,88.77,88.67,88.76,84345.0,87.3217,87.361,87.2626,87.3512,84345.0
2025-01-31 11:05:00,88.77,88.84,88.7,88.81,79463.0,87.361,87.4299,87.2921,87.4004,79463.0
2025-01-31 11:10:00,88.81,88.9,88.78,88.86,146615.0,87.4004,87.489,87.3709,87.4496,146615.0
2025-01-31 11:15:00,88.86,88.92,88.78,88.92,91661.0,87.4496,87.5086,87.3709,87.5086,91661.0
2025-01-31 11:20:00,88.93,89.11,88.93,89.1,127839.0,87.5185,87.6956,87.5185,87.6858,127839.0
2025-01-31 11:25:00,89.1,89.1,88.92,88.98,191414.0,87.6858,87.6858,87.5086,87.5677,191414.0
2025-01-31 11:30:00,88.98,89.07,88.95,88.98,111783.0,87.5677,87.6563,87.5382,87.5677,111783.0
2025-01-31 11:35:00,88.99,89.1,88.95,89.01,98905.0,87.5775,87.6858,87.5382,87.5972,98905.0
2025-01-31 11:40:00,89.01,89.2,88.98,89.12,124153.0,87.5972,87.7842,87.5677,87.7055,124153.0
2025-01-31 11:45:00,89.12,89.12,88.78,88.87,244831.0,87.7055,87.7055,87.3709,87.4594,244831.0
2025-01-31 11:50:00,88.88,88.89,88.78,88.81,132388.0,87.4693,87.4791,87.3709,87.4004,132388.0
2025-01-31 11:55:00,88.81,88.88,88.77,88.78,88074.0,87.4004,87.4693,87.361,87.3709,88074.0
2025-01-31 12:00:00,88.78,88.89,88.76,88.85,87802.0,87.3709,87.4791,87.3512,87.4397,87802.0
2025-01-31 12:05:00,88.84,88.84,88.68,88.73,162695.0,87.4299,87.4299,87.2724,87.3217,162695.0
2025-01-31 12:10:00,88.73,88.8,88.61,88.64,102044.0,87.3217,87.3905,87.2036,87.2331,102044.0
2025-01-31 12:15:00,88.64,88.79,88.63,88.73,102364.0,87.2331,87.3807,87.2232,87.3217,102364.0
2025-01-31 12:20:00,88.73,88.89,88.72,88.75,73995.0,87.3217,87.4791,87.3118,87.3413,73995.0
2025-01-31 12:25:00,88.75,88.75,88.54,88.56,79117.0,87.3413,87.3413,87.1347,87.1544,79117.0
2025-01-31 12:30:00,88.57,88.67,88.51,88.63,116196.0,87.1642,87.2626,87.1051,87.2232,116196.0
2025-01-31 12:35:00,88.62,88.65,88.56,88.63,83657.0,87.2134,87.2429,87.1544,87.2232,83657.0
2025-01-31 12:40:00,88.62,88.67,88.55,88.64,61659.0,87.2134,87.2626,87.1445,87.2331,61659.0
2025-01-31 12:45:00,88.65,88.65,88.56,88.58,96591.0,87.2429,87.2429,87.1544,87.174,96591.0
2025-01-31 12:50:00,88.56,88.75,88.56,88.69,93455.0,87.1544,87.3413,87.1544,87.2823,93455.0
2025-01-31 12:55:00,88.69,88.69,88.52,88.58,87469.0,87.2823,87.2823,87.115,87.174,87469.0
2025-01-31 13:00:00,88.59,88.65,88.56,88.63,60931.0,87.1839,87.2429,87.1544,87.2232,60931.0
2025-01-31 13:05:00,88.62,88.71,88.58,88.64,98229.0,87.2134,87.302,87.174,87.2331,98229.0
2025-01-31 13:10:00,88.66,88.72,88.65,88.69,31178.0,87.2528,87.3118,87.2429,87.2823,31178.0
2025-01-31 13:15:00,88.69,88.79,88.68,88.73,119232.0,87.2823,87.3807,87.2724,87.3217,119232.0
2025-01-31 13:20:00,88.7,88.75,88.59,88.67,151182.0,87.2921,87.3413,87.1839,87.2626,151182.0
2025-01-31 13:25:00,88.66,88.71,88.55,88.61,64697.0,87.2528,87.302,87.1445,87.2036,64697.0
2025-01-31 13:30:00,88.6,88.66,88.41,88.42,225036.0,87.1937,87.2528,87.0067,87.0166,225036.0
2025-01-31 13:35:00,88.42,88.48,88.29,88.36,157379.0,87.0166,87.0756,86.8886,86.9575,157379.0
2025-01-31 13:40:00,88.36,88.47,88.34,88.39,154038.0,86.9575,87.0658,86.9378,86.9871,154038.0
2025-01-31 13:45:00,88.39,88.48,88.3,88.43,199281.0,86.9871,87.0756,86.8985,87.0264,199281.0
2025-01-31 13:50:00,88.43,88.46,88.3,88.34,77763.0,87.0264,87.0559,86.8985,86.9378,77763.0
2025-01-31 13:55:00,88.34,88.37,88.21,88.25,139708.0,86.9378,86.9674,86.8099,86.8493,139708.0
2025-01-31 14:00:00,88.24,88.27,88.05,88.08,130110.0,86.8394,86.869,86.6524,86.682,130110.0
2025-01-31 14:05:00,88.08,88.09,87.94,87.95,163509.0,86.682,86.6918,86.5442,86.554,163509.0
2025-01-31 14:10:00,87.95,88.06,87.9,87.98,147712.0,86.554,86.6623,86.5048,86.5836,147712.0
2025-01-31 14:15:00,87.98,88.07,87.78,87.84,214388.0,86.5836,86.6721,86.3867,86.4458,214388.0
2025-01-31 14:20:00,87.84,87.84,87.74,87.81,88528.0,86.4458,86.4458,86.3474,86.4163,88528.0
2025-01-31 14:25:00,87.8,87.81,87.71,87.8,108203.0,86.4064,86.4163,86.3178,86.4064,108203.0
2025-01-31 14:30:00,87.81,87.89,87.79,87.86,107201.0,86.4163,86.495,86.3966,86.4655,107201.0
2025-01-31 14:35:00,87.86,87.87,87.75,87.8,139795.0,86.4655,86.4753,86.3572,86.4064,139795.0
2025-01-31 14:40:00,87.8,87.86,87.7,87.71,89020.0,86.4064,86.4655,86.308,86.3178,89020.0
2025-01-31 14:45:00,87.72,87.83,87.65,87.8,157856.0,86.3277,86.4359,86.2588,86.4064,157856.0
2025-01-31 14:50:00,87.81,87.85,87.65,87.81,153388.0,86.4163,86.4556,86.2588,86.4163,153388.0
2025-01-31 14:55:00,87.8,87.82,87.68,87.77,226985.0,86.4064,86.4261,86.2883,86.3769,226985.0
2025-01-31 15:00:00,87.75,87.76,87.48,87.5,231382.0,86.3572,86.3671,86.0915,86.1112,231382.0
2025-01-31 15:05:00,87.5,87.55,87.45,87.46,113217.0,86.1112,86.1604,86.062,86.0718,113217.0
2025-01-31 15:10:00,87.47,87.63,87.43,87.62,170478.0,86.0817,86.2391,86.0423,86.2293,170478.0
2025-01-31 15:15:00,87.62,87.87,87.61,87.85,143879.0,86.2293,86.4753,86.2194,86.4556,143879.0
2025-01-31 15:20:00,87.85,87.9,87.76,87.89,106449.0,86.4556,86.5048,86.3671,86.495,106449.0
2025-01-31 15:25:00,87.9,87.97,87.83,87.84,195254.0,86.5048,86.5737,86.4359,86.4458,195254.0
2025-01-31 15:30:00,87.84,87.86,87.7,87.73,365283.0,86.4458,86.4655,86.308,86.3375,365283.0
2025-01-31 15:35:00,87.75,87.84,87.64,87.67,245311.0,86.3572,86.4458,86.249,86.2785,245311.0
2025-01-31 15:40:00,87.68,87.7,87.57,87.64,256877.0,86.2883,86.308,86.1801,86.249,256877.0
2025-01-31 15:45:00,87.64,87.78,87.58,87.74,427146.0,86.249,86.3867,86.1899,86.3474,427146.0
2025-01-31 15:50:00,87.74,87.78,87.56,87.63,1012312.0,86.3474,86.3867,86.1702,86.2391,1012312.0
2025-01-31 15:55:00,87.63,87.7,87.5,87.68,1374797.0,86.2391,86.308,86.1112,86.2883,1374797.0
2025-02-03 09:30:00,87.63,87.63,86.96,86.99,753325.0,86.2391,86.2391,85.5797,85.6093,753325.0
2025-02-03 09:35:00,86.98,87.25,86.83,87.23,975665.0,85.5994,85.8651,85.4518,85.8455,975665.0
2025-02-03 09:40:00,87.22,87.46,87.16,87.42,355953.0,85.8356,86.0718,85.7766,86.0324,355953.0
2025-02-03 09:45:00,87.45,87.49,87.23,87.28,541219.0,86.062,86.1013,85.8455,85.8947,541219.0
2025-02-03 09:50:00,87.28,87.46,87.18,87.23,717772.0,85.8947,86.0718,85.7963,85.8455,717772.0
2025-02-03 09:55:00,87.24,87.29,87.06,87.25,312630.0,85.8553,85.9045,85.6782,85.8651,312630.0
2025-02-03 10:00:00,87.24,87.52,87.15,87.48,503721.0,85.8553,86.1309,85.7667,86.0915,503721.0
2025-02-03 10:05:00,87.47,87.6,87.23,87.38,627627.0,86.0817,86.2096,85.8455,85.9931,627627.0
2025-02-03 10:10:00,87.38,87.48,87.26,87.39,413579.0,85.9931,86.0915,85.875,86.0029,413579.0
2025-02-03 10:15:00,87.39,87.48,87.16,87.17,302731.0,86.0029,86.0915,85.7766,85.7864,302731.0
2025-02-03 10:20:00,87.18,87.68,87.1,87.67,380758.0,85.7963,86.2883,85.7175,86.2785,380758.0
2025-02-03 10:25:00,87.69,87.98,87.55,87.94,425211.0,86.2982,86.5836,86.1604,86.5442,425211.0
2025-02-03 10:30:00,87.95,88.09,87.9,88.07,218299.0,86.554,86.6918,86.5048,86.6721,218299.0
2025-02-03 10:35:00,88.07,88.07,87.6,87.64,191738.0,86.6721,86.6721,86.2096,86.249,191738.0
2025-02-03 10:40:00,87.62,88.07,87.6,87.79,281899.0,86.2293,86.6721,86.2096,86.3966,281899.0
2025-02-03 10:45:00,87.78,87.86,87.71,87.83,126454.0,86.3867,86.4655,86.3178,86.4359,126454.0
2025-02-03 10:50:00,87.84,88.14,87.81,88.12,171608.0,86.4458,86.741,86.4163,86.7213,171608.0
2025-02-03 10:55:00,88.11,88.16,88.0,88.11,394724.0,86.7115,86.7607,86.6032,86.7115,394724.0
2025-02-03 11:00:00,88.09,88.17,87.91,87.95,488645.0,86.6918,86.7705,86.5147,86.554,488645.0
2025-02-03 11:05:00,87.95,88.08,87.76,88.0,288466.0,86.554,86.682,86.3671,86.6032,288466.0
2025-02-03 11:10:00,88.01,88.06,87.85,88.0,304112.0,86.6131,86.6623,86.4556,86.6032,304112.0
2025-02-03 11:15:00,88.0,88.3,87.95,88.19,235228.0,86.6032,86.8985,86.554,86.7902,235228.0
2025-02-03 11:20:00,88.18,88.47,88.13,88.42,260993.0,86.7804,87.0658,86.7312,87.0166,260993.0
2025-02-03 11:25:00,88.42,88.45,88.18,88.24,141207.0,87.0166,87.0461,86.7804,86.8394,141207.0
2025-02-03 11:30:00,88.23,88.31,88.12,88.25,141426.0,86.8296,86.9083,86.7213,86.8493,141426.0
2025-02-03 11:35:00,88.25,88.38,88.21,88.37,126570.0,86.8493,86.9772,86.8099,86.9674,126570.0
2025-02-03 11:40:00,88.36,88.39,88.23,88.31,153177.0,86.9575,86.9871,86.8296,86.9083,153177.0
2025-02-03 11:45:00,88.3,88.32,88.13,88.22,238054.0,86.8985,86.9182,86.7312,86.8197,238054.0
2025-02-03 11:50:00,88.23,88.37,88.2,88.29,114092.0,86.8296,86.9674,86.8001,86.8886,114092.0
2025-02-03 11:55:00,88.28,88.28,88.04,88.15,120095.0,86.8788,86.8788,86.6426,86.7509,120095.0
2025-02-03 12:00:00,88.16,88.24,88.09,88.16,109892.0,86.7607,86.8394,86.6918,86.7607,109892.0
2025-02-03 12:05:00,88.14,88.14,87.97,88.09,68273.0,86.741,86.741,86.5737,86.6918,68273.0
2025-02-03 12:10:00,88.11,88.18,88.04,88.05,180070.0,86.7115,86.7804,86.6426,86.6524,180070.0
2025-02-03 12:15:00,88.04,88.07,87.95,88.01,47980.0,86.6426,86.6721,86.554,86.6131,47980.0
2025-02-03 12:20:00,88.01,88.11,88.0,88.11,65434.0,86.6131,86.7115,86.6032,86.7115,65434.0
2025-02-03 12:25:00,88.11,88.12,87.94,87.95,104585.0,86.7115,86.7213,86.5442,86.554,104585.0
2025-02-03 12:30:00,87.95,88.0,87.88,87.98,130360.0,86.554,86.6032,86.4851,86.5836,130360.0
2025-02-03 12:35:00,87.98,88.04,87.94,87.98,68802.0,86.5836,86.6426,86.5442,86.5836,68802.0
2025-02-03 12:40:00,87.97,88.01,87.91,87.92,67767.0,86.5737,86.6131,86.5147,86.5245,67767.0
2025-02-03 12:45:00,87.92,87.98,87.82,87.82,106944.0,86.5245,86.5836,86.4261,86.4261,106944.0
2025-02-03 12:50:00,87.82,87.98,87.81,87.96,83128.0,86.4261,86.5836,86.4163,86.5639,83128.0
2025-02-03 12:55:00,87.95,87.97,87.69,87.79,615879.0,86.554,86.5737,86.2982,86.3966,615879.0
2025-02-03 13:00:00,87.78,87.96,87.65,87.96,200543.0,86.3867,86.5639,86.2588,86.5639,200543.0
2025-02-03 13:05:00,87.95,87.96,87.83,87.84,69892.0,86.554,86.5639,86.4359,86.4458,69892.0
2025-02-03 13:10:00,87.83,87.99,87.8,87.91,63573.0,86.4359,86.5934,86.4064,86.5147,63573.0
2025-02-03 13:15:00,87.92,87.97,87.89,87.97,73271.0,86.5245,86.5737,86.495,86.5737,73271.0
2025-02-03 13:20:00,87.97,88.02,87.93,88.0,92662.0,86.5737,86.6229,86.5344,86.6032,92662.0
2025-02-03 13:25:00,87.99,88.12,87.95,88.07,179568.0,86.5934,86.7213,86.554,86.6721,179568.0
2025-02-03 13:30:00,88.06,88.17,88.04,88.09,114203.0,86.6623,86.7705,86.6426,86.6918,114203.0
2025-02-03 13:35:00,88.09,88.11,87.98,88.08,114369.0,86.6918,86.7115,86.5836,86.682,114369.0
2025-02-03 13:40:00,88.07,88.11,88.03,88.09,66484.0,86.6721,86.7115,86.6328,86.6918,66484.0
2025-02-03 13:45:00,88.09,88.13,88.05,88.06,69726.0,86.6918,86.7312,86.6524,86.6623,69726.0
2025-02-03 13:50:00,88.07,88.17,88.07,88.17,60981.0,86.6721,86.7705,86.6721,86.7705,60981.0
2025-02-03 13:55:00,88.17,88.21,88.09,88.09,65102.0,86.7705,86.8099,86.6918,86.6918,65102.0
2025-02-03 14:00:00,88.09,88.14,88.08,88.11,86020.0,86.6918,86.741,86.682,86.7115,86020.0
2025-02-03 14:05:00,88.1,88.23,88.09,88.2,90833.0,86.7017,86.8296,86.6918,86.8001,90833.0
2025-02-03 14:10:00,88.2,88.27,88.19,88.27,60990.0,86.8001,86.869,86.7902,86.869,60990.0
2025-02-03 14:15:00,88.26,88.34,88.25,88.33,95913.0,86.8591,86.9378,86.8493,86.928,95913.0
2025-02-03 14:20:00,88.33,88.44,88.31,88.43,101189.0,86.928,87.0363,86.9083,87.0264,101189.0
2025-02-03 14:25:00,88.42,88.42,88.32,88.32,85861.0,87.0166,87.0166,86.9182,86.9182,85861.0
2025-02-03 14:30:00,88.33,88.42,88.33,88.41,67348.0,86.928,87.0166,86.928,87.0067,67348.0
2025-02-03 14:35:00,88.4,88.4,88.34,88.38,78033.0,86.9969,86.9969,86.9378,86.9772,78033.0
2025-02-03 14:40:00,88.38,88.53,88.38,88.53,86098.0,86.9772,87.1248,86.9772,87.1248,86098.0
2025-02-03 14:45:00,88.53,88.55,88.5,88.51,69844.0,87.1248,87.1445,87.0953,87.1051,69844.0
2025-02-03 14:50:00,88.51,88.51,88.48,88.49,116023.0,87.1051,87.1051,87.0756,87.0855,116023.0
2025-02-03 14:55:00,88.5,88.5,88.38,88.42,102216.0,87.0953,87.0953,86.9772,87.0166,102216.0
2025-02-03 15:00:00,88.42,88.52,88.38,88.49,147927.0,87.0166,87.115,86.9772,87.0855,147927.0
2025-02-03 15:05:00,88.48,88.51,88.45,88.48,62997.0,87.0756,87.1051,87.0461,87.0756,62997.0
2025-02-03 15:10:00,88.48,88.48,88.35,88.37,111006.0,87.0756,87.0756,86.9477,86.9674,111006.0
2025-02-03 15:15:00,88.37,88.39,88.32,88.35,104449.0,86.9674,86.9871,86.9182,86.9477,104449.0
2025-02-03 15:20:00,88.36,88.39,88.33,88.35,101632.0,86.9575,86.9871,86.928,86.9477,101632.0
2025-02-03 15:25:00,88.34,88.35,88.27,88.29,124241.0,86.9378,86.9477,86.869,86.8886,124241.0
2025-02-03 15:30:00,88.29,88.31,88.17,88.31,105714.0,86.8886,86.9083,86.7705,86.9083,105714.0
2025-02-03 15:35:00,88.3,88.3,88.18,88.19,199118.0,86.8985,86.8985,86.7804,86.7902,199118.0
2025-02-03 15:40:00,88.19,88.21,88.04,88.06,242255.0,86.7902,86.8099,86.6426,86.6623,242255.0
2025-02-03 15:45:00,88.07,88.19,88.04,88.14,199582.0,86.6721,86.7902,86.6426,86.741,199582.0
2025-02-03 15:50:00,88.15,88.27,88.13,88.17,563933.0,86.7509,86.869,86.7312,86.7705,563933.0
2025-02-03 15:55:00,88.17,88.26,88.15,88.18,656540.0,86.7705,86.8591,86.7509,86.7804,656540.0
2025-02-04 09:30:00,87.78,88.08,87.63,88.0,952572.0,86.3867,86.682,86.2391,86.6032,952572.0
2025-02-04 09:35:00,88.0,88.42,87.97,88.36,566375.0,86.6032,87.0166,86.5737,86.9575,566375.0
2025-02-04 09:40:00,88.36,89.07,88.35,89.06,934989.0,86.9575,87.6563,86.9477,87.6464,934989.0
2025-02-04 09:45:00,89.06,89.19,88.99,89.17,544227.0,87.6464,87.7744,87.5775,87.7547,544227.0
2025-02-04 09:50:00,89.17,89.44,89.04,89.43,319613.0,87.7547,88.0204,87.6267,88.0105,319613.0
2025-02-04 09:55:00,89.44,89.5,89.29,89.41,188694.0,88.0204,88.0794,87.8728,87.9909,188694.0
2025-02-04 10:00:00,89.41,89.41,89.16,89.16,376068.0,87.9909,87.9909,87.7448,87.7448,376068.0
2025-02-04 10:05:00,89.15,89.62,89.15,89.62,584681.0,87.735,88.1975,87.735,88.1975,584681.0
2025-02-04 10:10:00,89.62,89.82,89.56,89.81,378416.0,88.1975,88.3944,88.1385,88.3845,378416.0
2025-02-04 10:15:00,89.81,89.81,89.62,89.68,132072.0,88.3845,88.3845,88.1975,88.2566,132072.0
2025-02-04 10:20:00,89.68,89.99,89.65,89.95,197968.0,88.2566,88.5617,88.2271,88.5223,197968.0
2025-02-04 10:25:00,89.95,89.95,89.77,89.88,119077.0,88.5223,88.5223,88.3451,88.4534,119077.0
2025-02-04 10:30:00,89.88,89.97,89.76,89.81,279895.0,88.4534,88.542,88.3353,88.3845,279895.0
2025-02-04 10:35:00,89.82,89.91,89.72,89.73,128115.0,88.3944,88.4829,88.2959,88.3058,128115.0
2025-02-04 10:40:00,89.74,89.84,89.71,89.82,119413.0,88.3156,88.414,88.2861,88.3944,119413.0
2025-02-04 10:45:00,89.81,89.81,89.63,89.71,119303.0,88.3845,88.3845,88.2074,88.2861,119303.0
2025-02-04 10:50:00,89.7,89.84,89.68,89.83,154909.0,88.2763,88.414,88.2566,88.4042,154909.0
2025-02-04 10:55:00,89.84,89.88,89.75,89.75,282456.0,88.414,88.4534,88.3255,88.3255,282456.0
2025-02-04 11:00:00,89.75,89.86,89.69,89.84,239147.0,88.3255,88.4337,88.2664,88.414,239147.0
2025-02-04 11:05:00,89.85,89.93,89.74,89.76,94338.0,88.4239,88.5026,88.3156,88.3353,94338.0
2025-02-04 11:10:00,89.74,89.77,89.52,89.59,223017.0,88.3156,88.3451,88.0991,88.168,223017.0
2025-02-04 11:15:00,89.6,89.77,89.55,89.75,104331.0,88.1778,88.3451,88.1286,88.3255,104331.0
2025-02-04 11:20:00,89.75,89.83,89.71,89.83,58506.0,88.3255,88.4042,88.2861,88.4042,58506.0
2025-02-04 11:25:00,89.83,89.87,89.74,89.75,138239.0,88.4042,88.4436,88.3156,88.3255,138239.0
2025-02-04 11:30:00,89.75,89.97,89.74,89.94,114795.0,88.3255,88.542,88.3156,88.5124,114795.0
2025-02-04 11:35:00,89.95,89.96,89.89,89.93,79806.0,88.5223,88.5321,88.4632,88.5026,79806.0
2025-02-04 11:40:00,89.92,89.96,89.78,89.87,92346.0,88.4928,88.5321,88.355,88.4436,92346.0
2025-02-04 11:45:00,89.89,89.9,89.77,89.85,66971.0,88.4632,88.4731,88.3451,88.4239,66971.0
2025-02-04 11:50:00,89.86,89.96,89.81,89.95,86366.0,88.4337,88.5321,88.3845,88.5223,86366.0
2025-02-04 11:55:00,89.95,90.01,89.92,90.0,126457.0,88.5223,88.5813,88.4928,88.5715,126457.0
2025-02-04 12:00:00,90.01,90.16,90.0,90.13,122355.0,88.5813,88.729,88.5715,88.6994,122355.0
2025-02-04 12:05:00,90.12,90.23,90.09,90.09,328232.0,88.6896,88.7978,88.6601,88.6601,328232.0
2025-02-04 12:10:00,90.1,90.11,90.03,90.04,107042.0,88.6699,88.6798,88.601,88.6109,107042.0
2025-02-04 12:15:00,90.04,90.07,89.92,89.94,174043.0,88.6109,88.6404,88.4928,88.5124,174043.0
2025-02-04 12:20:00,89.95,89.97,89.9,89.91,65497.0,88.5223,88.542,88.4731,88.4829,65497.0
2025-02-04 12:25:00,89.9,89.91,89.76,89.78,146127.0,88.4731,88.4829,88.3353,88.355,146127.0
2025-02-04 12:30:00,89.78,89.84,89.69,89.8,90504.0,88.355,88.414,88.2664,88.3747,90504.0
2025-02-04 12:35:00,89.8,89.82,89.69,89.78,454037.0,88.3747,88.3944,88.2664,88.355,454037.0
2025-02-04 12:40:00,89.79,89.85,89.79,89.79,59659.0,88.3648,88.4239,88.3648,88.3648,59659.0
2025-02-04 12:45:00,89.79,89.84,89.77,89.8,50488.0,88.3648,88.414,88.3451,88.3747,50488.0
2025-02-04 12:50:00,89.81,89.86,89.78,89.8,63316.0,88.3845,88.4337,88.355,88.3747,63316.0
2025-02-04 12:55:00,89.79,89.89,89.78,89.84,71088.0,88.3648,88.4632,88.355,88.414,71088.0
2025-02-04 13:00:00,89.83,89.94,89.83,89.93,49660.0,88.4042,88.5124,88.4042,88.5026,49660.0
2025-02-04 13:05:00,89.94,89.94,89.85,89.86,44333.0,88.5124,88.5124,88.4239,88.4337,44333.0
2025-02-04 13:10:00,89.87,89.89,89.82,89.88,65253.0,88.4436,88.4632,88.3944,88.4534,65253.0
2025-02-04 13:15:00,89.88,89.89,89.83,89.89,40554.0,88.4534,88.4632,88.4042,88.4632,40554.0
2025-02-04 13:20:00,89.89,89.93,89.82,89.86,40945.0,88.4632,88.5026,88.3944,88.4337,40945.0
2025-02-04 13:25:00,89.86,89.9,89.83,89.84,30604.0,88.4337,88.4731,88.4042,88.414,30604.0
2025-02-04 13:30:00,89.84,89.86,89.8,89.83,50494.0,88.414,88.4337,88.3747,88.4042,50494.0
2025-02-04 13:35:00,89.83,89.85,89.79,89.81,50059.0,88.4042,88.4239,88.3648,88.3845,50059.0
2025-02-04 13:40:00,89.8,89.86,89.79,89.84,38857.0,88.3747,88.4337,88.3648,88.414,38857.0
2025-02-04 13:45:00,89.85,89.88,89.8,89.82,53323.0,88.4239,88.4534,88.3747,88.3944,53323.0
2025-02-04 13:50:00,89.82,89.88,89.81,89.85,55727.0,88.3944,88.4534,88.3845,88.4239,55727.0
2025-02-04 13:55:00,89.86,89.9,89.82,89.84,64450.0,88.4337,88.4731,88.3944,88.414,64450.0
2025-02-04 14:00:00,89.84,89.87,89.76,89.84,72270.0,88.414,88.4436,88.3353,88.414,72270.0
2025-02-04 14:05:00,89.85,89.93,89.84,89.9,60648.0,88.4239,88.5026,88.414,88.4731,60648.0
2025-02-04 14:10:00,89.9,89.94,89.87,89.89,115438.0,88.4731,88.5124,88.4436,88.4632,115438.0
2025-02-04 14:15:00,89.89,89.96,89.85,89.95,94151.0,88.4632,88.5321,88.4239,88.5223,94151.0
2025-02-04 14:20:00,89.96,90.01,89.94,90.01,66203.0,88.5321,88.5813,88.5124,88.5813,66203.0
2025-02-04 14:25:00,90.01,90.03,89.93,89.94,50877.0,88.5813,88.601,88.5026,88.5124,50877.0
2025-02-04 14:30:00,89.94,89.98,89.92,89.97,87986.0,88.5124,88.5518,88.4928,88.542,87986.0
2025-02-04 14:35:00,89.98,90.03,89.96,90.02,66608.0,88.5518,88.601,88.5321,88.5912,66608.0
2025-02-04 14:40:00,90.02,90.04,89.98,89.98,65272.0,88.5912,88.6109,88.5518,88.5518,65272.0
2025-02-04 14:45:00,89.98,89.99,89.87,89.94,65002.0,88.5518,88.5617,88.4436,88.5124,65002.0
2025-02-04 14:50:00,89.94,90.02,89.71,89.81,805756.0,88.5124,88.5912,88.2861,88.3845,805756.0
2025-02-04 14:55:00,89.82,89.91,89.8,89.86,479625.0,88.3944,88.4829,88.3747,88.4337,479625.0
2025-02-04 15:00:00,89.87,89.93,89.8,89.89,342211.0,88.4436,88.5026,88.3747,88.4632,342211.0
2025-02-04 15:05:00,89.9,89.99,89.88,89.96,115572.0,88.4731,88.5617,88.4534,88.5321,115572.0
2025-02-04 15:10:00,89.97,90.0,89.92,89.95,117935.0,88.542,88.5715,88.4928,88.5223,117935.0
2025-02-04 15:15:00,89.94,89.97,89.87,89.93,58049.0,88.5124,88.542,88.4436,88.5026,58049.0
2025-02-04 15:20:00,89.94,89.94,89.78,89.79,64112.0,88.5124,88.5124,88.355,88.3648,64112.0
2025-02-04 15:25:00,89.8,89.81,89.71,89.76,79898.0,88.3747,88.3845,88.2861,88.3353,79898.0
2025-02-04 15:30:00,89.75,89.85,89.72,89.84,160114.0,88.3255,88.4239,88.2959,88.414,160114.0
2025-02-04 15:35:00,89.84,89.98,89.83,89.95,230011.0,88.414,88.5518,88.4042,88.5223,230011.0
2025-02-04 15:40:00,89.96,89.98,89.89,89.92,334452.0,88.5321,88.5518,88.4632,88.4928,334452.0
2025-02-04 15:45:00,89.92,90.0,89.89,90.0,225055.0,88.4928,88.5715,88.4632,88.5715,225055.0
2025-02-04 15:50:00,89.99,90.1,89.97,90.02,628976.0,88.5617,88.6699,88.542,88.5912,628976.0
2025-02-04 15:55:00,90.02,90.07,90.01,90.03,1096930.0,88.5912,88.6404,88.5813,88.601,1096930.0
2025-02-05 09:30:00,90.01,90.26,89.91,90.0,394825.0,88.5813,88.8274,88.4829,88.5715,394825.0
2025-02-05 09:35:00,90.01,90.02,89.61,89.75,161743.0,88.5813,88.5912,88.1877,88.3255,161743.0
2025-02-05 09:40:00,89.75,89.95,89.65,89.88,199915.0,88.3255,88.5223,88.2271,88.4534,199915.0
2025-02-05 09:45:00,89.87,90.14,89.86,89.95,206425.0,88.4436,88.7093,88.4337,88.5223,206425.0
2025-02-05 09:50:00,89.95,90.04,89.82,90.02,98298.0,88.5223,88.6109,88.3944,88.5912,98298.0
2025-02-05 09:55:00,90.03,90.03,89.82,89.83,60979.0,88.601,88.601,88.3944,88.4042,60979.0
2025-02-05 10:00:00,89.85,89.92,89.5,89.56,156440.0,88.4239,88.4928,88.0794,88.1385,156440.0
2025-02-05 10:05:00,89.55,89.82,89.53,89.81,126149.0,88.1286,88.3944,88.109,88.3845,126149.0
2025-02-05 10:10:00,89.82,89.93,89.8,89.83,45801.0,88.3944,88.5026,88.3747,88.4042,45801.0
2025-02-05 10:15:00,89.82,89.85,89.69,89.83,111854.0,88.3944,88.4239,88.2664,88.4042,111854.0
2025-02-05 10:20:00,89.84,89.99,89.84,89.98,73104.0,88.414,88.5617,88.414,88.5518,73104.0
2025-02-05 10:25:00,89.99,90.1,89.98,90.01,124611.0,88.5617,88.6699,88.5518,88.5813,124611.0
2025-02-05 10:30:00,90.01,90.07,89.78,90.0,270868.0,88.5813,88.6404,88.355,88.5715,270868.0
2025-02-05 10:35:00,90.01,90.09,89.92,89.99,142435.0,88.5813,88.6601,88.4928,88.5617,142435.0
2025-02-05 10:40:00,90.0,90.03,89.94,89.96,60721.0,88.5715,88.601,88.5124,88.5321,60721.0
2025-02-05 10:45:00,89.96,90.03,89.89,90.03,117673.0,88.5321,88.601,88.4632,88.601,117673.0
2025-02-05 10:50:00,90.03,90.18,90.01,90.1,105158.0,88.601,88.7486,88.5813,88.6699,105158.0
2025-02-05 10:55:00,90.09,90.14,90.02,90.09,56524.0,88.6601,88.7093,88.5912,88.6601,56524.0
2025-02-05 11:00:00,90.09,90.13,89.95,90.03,100647.0,88.6601,88.6994,88.5223,88.601,100647.0
2025-02-05 11:05:00,90.04,90.12,89.92,90.11,155394.0,88.6109,88.6896,88.4928,88.6798,155394.0
2025-02-05 11:10:00,90.11,90.19,90.05,90.06,188130.0,88.6798,88.7585,88.6207,88.6305,188130.0
2025-02-05 11:15:00,90.07,90.19,90.07,90.16,124869.0,88.6404,88.7585,88.6404,88.729,124869.0
2025-02-05 11:20:00,90.17,90.26,90.16,90.23,146864.0,88.7388,88.8274,88.729,88.7978,146864.0
2025-02-05 11:25:00,90.23,90.32,90.15,90.29,125899.0,88.7978,88.8864,88.7191,88.8569,125899.0
2025-02-05 11:30:00,90.29,90.29,90.13,90.19,125688.0,88.8569,88.8569,88.6994,88.7585,125688.0
2025-02-05 11:35:00,90.18,90.26,90.16,90.24,99939.0,88.7486,88.8274,88.729,88.8077,99939.0
2025-02-05 11:40:00,90.23,90.26,90.11,90.12,203937.0,88.7978,88.8274,88.6798,88.6896,203937.0
2025-02-05 11:45:00,90.13,90.13,90.01,90.11,153222.0,88.6994,88.6994,88.5813,88.6798,153222.0
2025-02-05 11:50:00,90.11,90.22,90.1,90.13,100358.0,88.6798,88.788,88.6699,88.6994,100358.0
2025-02-05 11:55:00,90.13,90.16,90.06,90.11,73505.0,88.6994,88.729,88.6305,88.6798,73505.0
2025-02-05 12:00:00,90.11,90.11,90.05,90.1,64486.0,88.6798,88.6798,88.6207,88.6699,64486.0
2025-02-05 12:05:00,90.1,90.12,90.02,90.06,40706.0,88.6699,88.6896,88.5912,88.6305,40706.0
2025-02-05 12:10:00,90.07,90.12,90.05,90.09,48787.0,88.6404,88.6896,88.6207,88.6601,48787.0
2025-02-05 12:15:00,90.09,90.1,89.98,90.06,99915.0,88.6601,88.6699,88.5518,88.6305,99915.0
2025-02-05 12:20:00,90.05,90.09,90.02,90.05,51664.0,88.6207,88.6601,88.5912,88.6207,51664.0
2025-02-05 12:25:00,90.05,90.11,90.03,90.07,43778.0,88.6207,88.6798,88.601,88.6404,43778.0
2025-02-05 12:30:00,90.06,90.13,90.06,90.08,30685.0,88.6305,88.6994,88.6305,88.6502,30685.0
2025-02-05 12:35:00,90.08,90.1,89.96,90.02,67170.0,88.6502,88.6699,88.5321,88.5912,67170.0
2025-02-05 12:40:00,90.02,90.03,89.97,90.03,41938.0,88.5912,88.601,88.542,88.601,41938.0
2025-02-05 12:45:00,90.03,90.04,89.98,90.01,82466.0,88.601,88.6109,88.5518,88.5813,82466.0
2025-02-05 12:50:00,90.0,90.07,89.99,90.07,51199.0,88.5715,88.6404,88.5617,88.6404,51199.0
2025-02-05 12:55:00,90.06,90.09,90.05,90.06,43318.0,88.6305,88.6601,88.6207,88.6305,43318.0
2025-02-05 13:00:00,90.06,90.1,90.05,90.08,56562.0,88.6305,88.6699,88.6207,88.6502,56562.0
2025-02-05 13:05:00,90.08,90.08,90.0,90.05,42432.0,88.6502,88.6502,88.5715,88.6207,42432.0
2025-02-05 13:10:00,90.06,90.07,89.96,90.02,200009.0,88.6305,88.6404,88.5321,88.5912,200009.0
2025-02-05 13:15:00,90.03,90.11,90.02,90.09,49005.0,88.601,88.6798,88.5912,88.6601,49005.0
2025-02-05 13:20:00,90.09,90.14,90.05,90.13,72697.0,88.6601,88.7093,88.6207,88.6994,72697.0
2025-02-05 13:25:00,90.13,90.14,90.08,90.12,43806.0,88.6994,88.7093,88.6502,88.6896,43806.0
2025-02-05 13:30:00,90.12,90.16,90.11,90.16,40667.0,88.6896,88.729,88.6798,88.729,40667.0
2025-02-05 13:35:00,90.16,90.25,90.15,90.23,87596.0,88.729,88.8175,88.7191,88.7978,87596.0
2025-02-05 13:40:00,90.23,90.26,90.22,90.26,33616.0,88.7978,88.8274,88.788,88.8274,33616.0
2025-02-05 13:45:00,90.26,90.28,90.21,90.21,76426.0,88.8274,88.8471,88.7782,88.7782,76426.0
2025-02-05 13:50:00,90.22,90.26,90.2,90.21,81904.0,88.788,88.8274,88.7683,88.7782,81904.0
2025-02-05 13:55:00,90.2,90.21,90.07,90.08,95999.0,88.7683,88.7782,88.6404,88.6502,95999.0
2025-02-05 14:00:00,90.07,90.2,90.05,90.18,103418.0,88.6404,88.7683,88.6207,88.7486,103418.0
2025-02-05 14:05:00,90.19,90.27,90.18,90.25,50326.0,88.7585,88.8372,88.7486,88.8175,50326.0
2025-02-05 14:10:00,90.25,90.27,90.2,90.24,49836.0,88.8175,88.8372,88.7683,88.8077,49836.0
2025-02-05 14:15:00,90.25,90.3,90.25,90.3,88441.0,88.8175,88.8667,88.8175,88.8667,88441.0
2025-02-05 14:20:00,90.3,90.31,90.2,90.25,70912.0,88.8667,88.8766,88.7683,88.8175,70912.0
2025-02-05 14:25:00,90.24,90.25,90.18,90.22,35701.0,88.8077,88.8175,88.7486,88.788,35701.0
2025-02-05 14:30:00,90.22,90.29,90.22,90.26,48385.0,88.788,88.8569,88.788,88.8274,48385.0
2025-02-05 14:35:00,90.26,90.3,90.25,90.28,51296.0,88.8274,88.8667,88.8175,88.8471,51296.0
2025-02-05 14:40:00,90.28,90.3,90.25,90.27,47412.0,88.8471,88.8667,88.8175,88.8372,47412.0
2025-02-05 14:45:00,90.27,90.29,90.23,90.23,66173.0,88.8372,88.8569,88.7978,88.7978,66173.0
2025-02-05 14:50:00,90.23,90.28,90.23,90.25,56091.0,88.7978,88.8471,88.7978,88.8175,56091.0
2025-02-05 14:55:00,90.26,90.29,90.25,90.26,34836.0,88.8274,88.8569,88.8175,88.8274,34836.0
2025-02-05 15:00:00,90.26,90.36,90.25,90.28,91106.0,88.8274,88.9258,88.8175,88.8471,91106.0
2025-02-05 15:05:00,90.28,90.28,90.23,90.25,37115.0,88.8471,88.8471,88.7978,88.8175,37115.0
2025-02-05 15:10:00,90.25,90.26,90.2,90.22,53383.0,88.8175,88.8274,88.7683,88.788,53383.0
2025-02-05 15:15:00,90.22,90.27,90.21,90.25,56922.0,88.788,88.8372,88.7782,88.8175,56922.0
2025-02-05 15:20:00,90.26,90.3,90.23,90.26,50251.0,88.8274,88.8667,88.7978,88.8274,50251.0
2025-02-05 15:25:00,90.26,90.26,90.15,90.15,65778.0,88.8274,88.8274,88.7191,88.7191,65778.0
2025-02-05 15:30:00,90.16,90.18,90.11,90.15,80134.0,88.729,88.7486,88.6798,88.7191,80134.0
2025-02-05 15:35:00,90.15,90.2,90.11,90.16,93543.0,88.7191,88.7683,88.6798,88.729,93543.0
2025-02-05 15:40:00,90.16,90.2,90.14,90.17,102123.0,88.729,88.7683,88.7093,88.7388,102123.0
2025-02-05 15:45:00,90.17,90.24,90.17,90.21,100667.0,88.7388,88.8077,88.7388,88.7782,100667.0
2025-02-05 15:50:00,90.21,90.29,90.15,90.17,241288.0,88.7782,88.8569,88.7191,88.7388,241288.0
2025-02-05 15:55:00,90.18,90.21,90.15,90.19,625182.0,88.7486,88.7782,88.7191,88.7585,625182.0
2025-02-06 09:30:00,90.68,90.86,90.3,90.32,387806.0,89.2407,89.4178,88.8667,88.8864,387806.0
2025-02-06 09:35:00,90.32,90.45,90.07,90.11,280397.0,88.8864,89.0144,88.6404,88.6798,280397.0
2025-02-06 09:40:00,90.11,90.26,90.07,90.19,203416.0,88.6798,88.8274,88.6404,88.7585,203416.0
2025-02-06 09:45:00,90.2,90.41,90.11,90.35,195337.0,88.7683,88.975,88.6798,88.9159,195337.0
2025-02-06 09:50:00,90.33,90.33,89.96,89.97,193953.0,88.8963,88.8963,88.5321,88.542,193953.0
2025-02-06 09:55:00,89.97,89.98,89.63,89.7,399362.0,88.542,88.5518,88.2074,88.2763,399362.0
2025-02-06 10:00:00,89.69,89.75,89.32,89.33,488342.0,88.2664,88.3255,87.9023,87.9121,488342.0
2025-02-06 10:05:00,89.34,89.52,89.24,89.44,392057.0,87.922,88.0991,87.8236,88.0204,392057.0
2025-02-06 10:10:00,89.43,89.46,89.26,89.27,262379.0,88.0105,88.0401,87.8432,87.8531,262379.0
2025-02-06 10:15:00,89.26,89.31,89.19,89.22,188947.0,87.8432,87.8924,87.7744,87.8039,188947.0
2025-02-06 10:20:00,89.21,89.54,89.11,89.54,898947.0,87.794,88.1188,87.6956,88.1188,898947.0
2025-02-06 10:25:00,89.54,89.62,89.36,89.46,525829.0,88.1188,88.1975,87.9417,88.0401,525829.0
2025-02-06 10:30:00,89.45,89.49,89.15,89.15,365008.0,88.0302,88.0696,87.735,87.735,365008.0
2025-02-06 10:35:00,89.16,89.3,89.08,89.11,408535.0,87.7448,87.8826,87.6661,87.6956,408535.0
2025-02-06 10:40:00,89.12,89.17,88.99,89.02,188271.0,87.7055,87.7547,87.5775,87.6071,188271.0
2025-02-06 10:45:00,89.02,89.09,88.91,89.03,275621.0,87.6071,87.6759,87.4988,87.6169,275621.0
2025-02-06 10:50:00,89.03,89.16,89.02,89.08,264012.0,87.6169,87.7448,87.6071,87.6661,264012.0
2025-02-06 10:55:00,89.08,89.12,88.97,88.98,177899.0,87.6661,87.7055,87.5578,87.5677,177899.0
2025-02-06 11:00:00,88.98,89.09,88.96,89.07,247496.0,87.5677,87.6759,87.548,87.6563,247496.0
2025-02-06 11:05:00,89.06,89.14,89.04,89.07,216750.0,87.6464,87.7251,87.6267,87.6563,216750.0
2025-02-06 11:10:00,89.07,89.1,88.93,88.93,523372.0,87.6563,87.6858,87.5185,87.5185,523372.0
2025-02-06 11:15:00,88.94,88.95,88.77,88.81,210847.0,87.5283,87.5382,87.361,87.4004,210847.0
2025-02-06 11:20:00,88.81,89.05,88.81,88.98,212765.0,87.4004,87.6366,87.4004,87.5677,212765.0
2025-02-06 11:25:00,88.98,89.09,88.96,89.01,95338.0,87.5677,87.6759,87.548,87.5972,95338.0
2025-02-06 11:30:00,89.0,89.11,89.0,89.11,140937.0,87.5874,87.6956,87.5874,87.6956,140937.0
2025-02-06 11:35:00,89.09,89.14,89.03,89.09,108075.0,87.6759,87.7251,87.6169,87.6759,108075.0
2025-02-06 11:40:00,89.09,89.1,88.97,89.0,76814.0,87.6759,87.6858,87.5578,87.5874,76814.0
2025-02-06 11:45:00,88.99,89.01,88.9,88.98,90078.0,87.5775,87.5972,87.489,87.5677,90078.0
2025-02-06 11:50:00,88.98,89.15,88.97,89.15,95144.0,87.5677,87.735,87.5578,87.735,95144.0
2025-02-06 11:55:00,89.15,89.2,89.07,89.1,99193.0,87.735,87.7842,87.6563,87.6858,99193.0
2025-02-06 12:00:00,89.11,89.15,89.02,89.03,87857.0,87.6956,87.735,87.6071,87.6169,87857.0
2025-02-06 12:05:00,89.04,89.04,88.75,88.76,113859.0,87.6267,87.6267,87.3413,87.3512,113859.0
2025-02-06 12:10:00,88.76,88.83,88.71,88.73,102503.0,87.3512,87.4201,87.302,87.3217,102503.0
2025-02-06 12:15:00,88.74,88.76,88.66,88.71,79565.0,87.3315,87.3512,87.2528,87.302,79565.0
2025-02-06 12:20:00,88.71,88.73,88.66,88.67,40937.0,87.302,87.3217,87.2528,87.2626,40937.0
2025-02-06 12:25:00,88.67,88.68,88.5,88.53,78691.0,87.2626,87.2724,87.0953,87.1248,78691.0
2025-02-06 12:30:00,88.53,88.58,88.51,88.56,71387.0,87.1248,87.174,87.1051,87.1544,71387.0
2025-02-06 12:35:00,88.56,88.58,88.49,88.56,138298.0,87.1544,87.174,87.0855,87.1544,138298.0
2025-02-06 12:40:00,88.56,88.61,88.54,88.55,61506.0,87.1544,87.2036,87.1347,87.1445,61506.0
2025-02-06 12:45:00,88.54,88.64,88.5,88.64,89524.0,87.1347,87.2331,87.0953,87.2331,89524.0
2025-02-06 12:50:00,88.64,88.69,88.61,88.68,105929.0,87.2331,87.2823,87.2036,87.2724,105929.0
2025-02-06 12:55:00,88.69,88.72,88.63,88.64,67677.0,87.2823,87.3118,87.2232,87.2331,67677.0
2025-02-06 13:00:00,88.63,88.72,88.62,88.69,46770.0,87.2232,87.3118,87.2134,87.2823,46770.0
2025-02-06 13:05:00,88.7,88.76,88.66,88.69,164278.0,87.2921,87.3512,87.2528,87.2823,164278.0
2025-02-06 13:10:00,88.69,88.75,88.67,88.69,143323.0,87.2823,87.3413,87.2626,87.2823,143323.0
2025-02-06 13:15:00,88.69,88.76,88.65,88.73,183947.0,87.2823,87.3512,87.2429,87.3217,183947.0
2025-02-06 13:20:00,88.72,88.74,88.69,88.72,137637.0,87.3118,87.3315,87.2823,87.3118,137637.0
2025-02-06 13:25:00,88.71,88.75,88.66,88.67,176460.0,87.302,87.3413,87.2528,87.2626,176460.0
2025-02-06 13:30:00,88.67,88.77,88.67,88.75,95622.0,87.2626,87.361,87.2626,87.3413,95622.0
2025-02-06 13:35:00,88.75,88.8,88.69,88.72,63926.0,87.3413,87.3905,87.2823,87.3118,63926.0
2025-02-06 13:40:00,88.72,88.77,88.67,88.74,56638.0,87.3118,87.361,87.2626,87.3315,56638.0
2025-02-06 13:45:00,88.73,88.75,88.69,88.72,62532.0,87.3217,87.3413,87.2823,87.3118,62532.0
2025-02-06 13:50:00,88.71,88.72,88.61,88.63,68772.0,87.302,87.3118,87.2036,87.2232,68772.0
2025-02-06 13:55:00,88.63,88.63,88.54,88.55,254422.0,87.2232,87.2232,87.1347,87.1445,254422.0
2025-02-06 14:00:00,88.55,88.61,88.54,88.58,185871.0,87.1445,87.2036,87.1347,87.174,185871.0
2025-02-06 14:05:00,88.58,88.58,88.46,88.51,224663.0,87.174,87.174,87.0559,87.1051,224663.0
2025-02-06 14:10:00,88.51,88.51,88.41,88.42,256574.0,87.1051,87.1051,87.0067,87.0166,256574.0
2025-02-06 14:15:00,88.43,88.5,88.39,88.42,165700.0,87.0264,87.0953,86.9871,87.0166,165700.0
2025-02-06 14:20:00,88.41,88.44,88.37,88.4,62904.0,87.0067,87.0363,86.9674,86.9969,62904.0
2025-02-06 14:25:00,88.41,88.41,88.26,88.28,231924.0,87.0067,87.0067,86.8591,86.8788,231924.0
2025-02-06 14:30:00,88.27,88.28,88.14,88.17,200814.0,86.869,86.8788,86.741,86.7705,200814.0
2025-02-06 14:35:00,88.16,88.3,88.1,88.19,149476.0,86.7607,86.8985,86.7017,86.7902,149476.0
2025-02-06 14:40:00,88.19,88.2,88.09,88.12,123783.0,86.7902,86.8001,86.6918,86.7213,123783.0
2025-02-06 14:45:00,88.11,88.25,88.1,88.24,86712.0,86.7115,86.8493,86.7017,86.8394,86712.0
2025-02-06 14:50:00,88.24,88.38,88.23,88.34,170699.0,86.8394,86.9772,86.8296,86.9378,170699.0
2025-02-06 14:55:00,88.34,88.34,88.23,88.25,86011.0,86.9378,86.9378,86.8296,86.8493,86011.0
2025-02-06 15:00:00,88.24,88.25,88.18,88.23,79943.0,86.8394,86.8493,86.7804,86.8296,79943.0
2025-02-06 15:05:00,88.22,88.31,88.22,88.28,81270.0,86.8197,86.9083,86.8197,86.8788,81270.0
2025-02-06 15:10:00,88.28,88.3,88.21,88.25,90210.0,86.8788,86.8985,86.8099,86.8493,90210.0
2025-02-06 15:15:00,88.25,88.38,88.24,88.37,102328.0,86.8493,86.9772,86.8394,86.9674,102328.0
2025-02-06 15:20:00,88.37,88.5,88.35,88.49,113022.0,86.9674,87.0953,86.9477,87.0855,113022.0
2025-02-06 15:25:00,88.48,88.5,88.45,88.48,107679.0,87.0756,87.0953,87.0461,87.0756,107679.0
2025-02-06 15:30:00,88.48,88.57,88.47,88.48,123705.0,87.0756,87.1642,87.0658,87.0756,123705.0
2025-02-06 15:35:00,88.48,88.51,88.33,88.47,155473.0,87.0756,87.1051,86.928,87.0658,155473.0
2025-02-06 15:40:00,88.47,88.57,88.44,88.55,174982.0,87.0658,87.1642,87.0363,87.1445,174982.0
2025-02-06 15:45:00,88.55,88.58,88.44,88.45,357488.0,87.1445,87.174,87.0363,87.0461,357488.0
2025-02-06 15:50:00,88.46,88.62,88.46,88.59,544344.0,87.0559,87.2134,87.0559,87.1839,544344.0
2025-02-06 15:55:00,88.61,88.73,88.53,88.62,1239690.0,87.2036,87.3217,87.1248,87.2134,1239690.0
2025-02-07 09:30:00,88.9,88.95,88.6,88.68,291797.0,87.489,87.5382,87.1937,87.2724,291797.0
2025-02-07 09:35:00,88.68,88.68,88.44,88.5,207799.0,87.2724,87.2724,87.0363,87.0953,207799.0
2025-02-07 09:40:00,88.51,88.91,88.51,88.91,190687.0,87.1051,87.4988,87.1051,87.4988,190687.0
2025-02-07 09:45:00,88.91,89.04,88.89,88.94,137441.0,87.4988,87.6267,87.4791,87.5283,137441.0
2025-02-07 09:50:00,88.93,89.07,88.9,88.97,199111.0,87.5185,87.6563,87.489,87.5578,199111.0
2025-02-07 09:55:00,88.97,89.16,88.91,89.15,97570.0,87.5578,87.7448,87.4988,87.735,97570.0
2025-02-07 10:00:00,89.14,89.14,88.81,89.0,248625.0,87.7251,87.7251,87.4004,87.5874,248625.0
2025-02-07 10:05:00,89.0,89.25,88.84,89.22,226476.0,87.5874,87.8334,87.4299,87.8039,226476.0
2025-02-07 10:10:00,89.21,89.23,89.11,89.18,105867.0,87.794,87.8137,87.6956,87.7645,105867.0
2025-02-07 10:15:00,89.17,89.23,88.96,89.17,169565.0,87.7547,87.8137,87.548,87.7547,169565.0
2025-02-07 10:20:00,89.17,89.24,89.11,89.22,76378.0,87.7547,87.8236,87.6956,87.8039,76378.0
2025-02-07 10:25:00,89.21,89.24,89.12,89.16,77992.0,87.794,87.8236,87.7055,87.7448,77992.0
2025-02-07 10:30:00,89.16,89.19,89.04,89.09,107505.0,87.7448,87.7744,87.6267,87.6759,107505.0
2025-02-07 10:35:00,89.1,89.14,88.95,88.97,93791.0,87.6858,87.7251,87.5382,87.5578,93791.0
2025-02-07 10:40:00,88.97,89.07,88.93,88.98,70740.0,87.5578,87.6563,87.5185,87.5677,70740.0
2025-02-07 10:45:00,88.97,89.05,88.85,88.89,99411.0,87.5578,87.6366,87.4397,87.4791,99411.0
2025-02-07 10:50:00,88.89,89.05,88.67,88.73,330218.0,87.4791,87.6366,87.2626,87.3217,330218.0
2025-02-07 10:55:00,88.73,88.95,88.69,88.94,244052.0,87.3217,87.5382,87.2823,87.5283,244052.0
2025-02-07 11:00:00,88.96,88.97,88.62,88.69,131174.0,87.548,87.5578,87.2134,87.2823,131174.0
2025-02-07 11:05:00,88.69,88.92,88.65,88.88,128600.0,87.2823,87.5086,87.2429,87.4693,128600.0
2025-02-07 11:10:00,88.89,88.89,88.73,88.77,65048.0,87.4791,87.4791,87.3217,87.361,65048.0
2025-02-07 11:15:00,88.78,88.98,88.73,88.91,300648.0,87.3709,87.5677,87.3217,87.4988,300648.0
2025-02-07 11:20:00,88.93,89.0,88.79,88.87,77572.0,87.5185,87.5874,87.3807,87.4594,77572.0
2025-02-07 11:25:00,88.85,88.88,88.7,88.7,52678.0,87.4397,87.4693,87.2921,87.2921,52678.0
2025-02-07 11:30:00,88.71,88.92,88.71,88.91,64431.0,87.302,87.5086,87.302,87.4988,64431.0
2025-02-07 11:35:00,88.91,88.91,88.79,88.81,53435.0,87.4988,87.4988,87.3807,87.4004,53435.0
2025-02-07 11:40:00,88.81,88.82,88.62,88.68,51553.0,87.4004,87.4102,87.2134,87.2724,51553.0
2025-02-07 11:45:00,88.67,88.74,88.62,88.74,157425.0,87.2626,87.3315,87.2134,87.3315,157425.0
2025-02-07 11:50:00,88.73,88.79,88.7,88.71,98738.0,87.3217,87.3807,87.2921,87.302,98738.0
2025-02-07 11:55:00,88.71,88.8,88.69,88.7,398613.0,87.302,87.3905,87.2823,87.2921,398613.0
2025-02-07 12:00:00,88.69,88.82,88.66,88.81,60402.0,87.2823,87.4102,87.2528,87.4004,60402.0
2025-02-07 12:05:00,88.8,89.01,88.74,88.94,99822.0,87.3905,87.5972,87.3315,87.5283,99822.0
2025-02-07 12:10:00,88.92,88.96,88.82,88.94,58435.0,87.5086,87.548,87.4102,87.5283,58435.0
2025-02-07 12:15:00,88.94,88.98,88.76,88.91,132483.0,87.5283,87.5677,87.3512,87.4988,132483.0
2025-02-07 12:20:00,88.91,89.01,88.9,88.95,265791.0,87.4988,87.5972,87.489,87.5382,265791.0
2025-02-07 12:25:00,88.94,89.03,88.93,89.0,36733.0,87.5283,87.6169,87.5185,87.5874,36733.0
2025-02-07 12:30:00,89.0,89.02,88.84,88.87,61380.0,87.5874,87.6071,87.4299,87.4594,61380.0
2025-02-07 12:35:00,88.89,89.0,88.88,88.97,44850.0,87.4791,87.5874,87.4693,87.5578,44850.0
2025-02-07 12:40:00,88.96,89.02,88.95,89.01,23807.0,87.548,87.6071,87.5382,87.5972,23807.0
2025-02-07 12:45:00,89.02,89.09,88.99,89.08,29026.0,87.6071,87.6759,87.5775,87.6661,29026.0
2025-02-07 12:50:00,89.07,89.09,89.01,89.07,30698.0,87.6563,87.6759,87.5972,87.6563,30698.0
2025-02-07 12:55:00,89.08,89.16,89.08,89.14,53198.0,87.6661,87.7448,87.6661,87.7251,53198.0
2025-02-07 13:00:00,89.13,89.2,89.13,89.18,45631.0,87.7153,87.7842,87.7153,87.7645,45631.0
2025-02-07 13:05:00,89.18,89.24,89.18,89.23,74896.0,87.7645,87.8236,87.7645,87.8137,74896.0
2025-02-07 13:10:00,89.23,89.26,89.21,89.25,42158.0,87.8137,87.8432,87.794,87.8334,42158.0
2025-02-07 13:15:00,89.26,89.34,89.26,89.32,45834.0,87.8432,87.922,87.8432,87.9023,45834.0
2025-02-07 13:20:00,89.32,89.33,89.25,89.27,77257.0,87.9023,87.9121,87.8334,87.8531,77257.0
2025-02-07 13:25:00,89.28,89.32,89.24,89.3,31192.0,87.8629,87.9023,87.8236,87.8826,31192.0
2025-02-07 13:30:00,89.29,89.37,89.29,89.31,58542.0,87.8728,87.9515,87.8728,87.8924,58542.0
2025-02-07 13:35:00,89.31,89.32,89.28,89.31,43582.0,87.8924,87.9023,87.8629,87.8924,43582.0
2025-02-07 13:40:00,89.3,89.32,89.14,89.2,42886.0,87.8826,87.9023,87.7251,87.7842,42886.0
2025-02-07 13:45:00,89.21,89.21,89.13,89.18,53246.0,87.794,87.794,87.7153,87.7645,53246.0
2025-02-07 13:50:00,89.18,89.19,89.06,89.07,44342.0,87.7645,87.7744,87.6464,87.6563,44342.0
2025-02-07 13:55:00,89.08,89.13,89.02,89.02,37644.0,87.6661,87.7153,87.6071,87.6071,37644.0
2025-02-07 14:00:00,89.03,89.09,89.02,89.08,59468.0,87.6169,87.6759,87.6071,87.6661,59468.0
2025-02-07 14:05:00,89.09,89.13,89.07,89.12,34135.0,87.6759,87.7153,87.6563,87.7055,34135.0
2025-02-07 14:10:00,89.13,89.14,89.1,89.12,52098.0,87.7153,87.7251,87.6858,87.7055,52098.0
2025-02-07 14:15:00,89.13,89.19,89.12,89.19,36045.0,87.7153,87.7744,87.7055,87.7744,36045.0
2025-02-07 14:20:00,89.19,89.2,89.13,89.18,230045.0,87.7744,87.7842,87.7153,87.7645,230045.0
2025-02-07 14:25:00,89.18,89.21,89.12,89.12,63729.0,87.7645,87.794,87.7055,87.7055,63729.0
2025-02-07 14:30:00,89.12,89.15,89.08,89.12,140950.0,87.7055,87.735,87.6661,87.7055,140950.0
2025-02-07 14:35:00,89.12,89.18,89.1,89.15,41387.0,87.7055,87.7645,87.6858,87.735,41387.0
2025-02-07 14:40:00,89.14,89.26,89.14,89.26,113746.0,87.7251,87.8432,87.7251,87.8432,113746.0
2025-02-07 14:45:00,89.26,89.26,89.15,89.2,42422.0,87.8432,87.8432,87.735,87.7842,42422.0
2025-02-07 14:50:00,89.18,89.2,89.14,89.15,22938.0,87.7645,87.7842,87.7251,87.735,22938.0
2025-02-07 14:55:00,89.16,89.18,89.04,89.05,31406.0,87.7448,87.7645,87.6267,87.6366,31406.0
2025-02-07 15:00:00,89.05,89.05,88.92,88.94,117101.0,87.6366,87.6366,87.5086,87.5283,117101.0
2025-02-07 15:05:00,88.95,88.99,88.93,88.97,35647.0,87.5382,87.5775,87.5185,87.5578,35647.0
2025-02-07 15:10:00,88.98,88.99,88.86,88.87,38373.0,87.5677,87.5775,87.4496,87.4594,38373.0
2025-02-07 15:15:00,88.87,88.88,88.79,88.84,40313.0,87.4594,87.4693,87.3807,87.4299,40313.0
2025-02-07 15:20:00,88.84,88.86,88.76,88.78,45143.0,87.4299,87.4496,87.3512,87.3709,45143.0
2025-02-07 15:25:00,88.78,88.78,88.67,88.69,85829.0,87.3709,87.3709,87.2626,87.2823,85829.0
2025-02-07 15:30:00,88.7,88.77,88.69,88.75,87110.0,87.2921,87.361,87.2823,87.3413,87110.0
2025-02-07 15:35:00,88.75,88.8,88.66,88.67,68116.0,87.3413,87.3905,87.2528,87.2626,68116.0
2025-02-07 15:40:00,88.67,88.68,88.57,88.59,169250.0,87.2626,87.2724,87.1642,87.1839,169250.0
2025-02-07 15:45:00,88.6,88.64,88.53,88.61,305562.0,87.1937,87.2331,87.1248,87.2036,305562.0
2025-02-07 15:50:00,88.61,88.68,88.58,88.65,323549.0,87.2036,87.2724,87.174,87.2429,323549.0
2025-02-07 15:55:00,88.65,88.68,88.5,88.57,771451.0,87.2429,87.2724,87.0953,87.1642,771451.0
2025-02-10 09:30:00,89.35,89.83,89.35,89.78,543701.0,87.9318,88.4042,87.9318,88.355,543701.0
2025-02-10 09:35:00,89.78,89.94,89.63,89.75,349941.0,88.355,88.5124,88.2074,88.3255,349941.0
2025-02-10 09:40:00,89.76,89.93,89.58,89.7,221722.0,88.3353,88.5026,88.1582,88.2763,221722.0
2025-02-10 09:45:00,89.71,89.85,89.53,89.85,134261.0,88.2861,88.4239,88.109,88.4239,134261.0
2025-02-10 09:50:00,89.86,90.06,89.86,90.05,181847.0,88.4337,88.6305,88.4337,88.6207,181847.0
2025-02-10 09:55:00,90.04,90.07,89.75,89.9,152540.0,88.6109,88.6404,88.3255,88.4731,152540.0
2025-02-10 10:00:00,89.89,89.96,89.78,89.93,134978.0,88.4632,88.5321,88.355,88.5026,134978.0
2025-02-10 10:05:00,89.93,90.02,89.85,90.0,223386.0,88.5026,88.5912,88.4239,88.5715,223386.0
2025-02-10 10:10:00,90.02,90.1,89.85,89.91,115723.0,88.5912,88.6699,88.4239,88.4829,115723.0
2025-02-10 10:15:00,89.93,90.0,89.87,89.93,64034.0,88.5026,88.5715,88.4436,88.5026,64034.0
2025-02-10 10:20:00,89.93,89.96,89.86,89.9,101093.0,88.5026,88.5321,88.4337,88.4731,101093.0
2025-02-10 10:25:00,89.91,89.97,89.87,89.93,89571.0,88.4829,88.542,88.4436,88.5026,89571.0
2025-02-10 10:30:00,89.95,90.11,89.93,90.05,81289.0,88.5223,88.6798,88.5026,88.6207,81289.0
2025-02-10 10:35:00,90.05,90.13,90.03,90.06,114422.0,88.6207,88.6994,88.601,88.6305,114422.0
2025-02-10 10:40:00,90.06,90.13,89.96,90.12,105759.0,88.6305,88.6994,88.5321,88.6896,105759.0
2025-02-10 10:45:00,90.12,90.34,90.1,90.33,228361.0,88.6896,88.9061,88.6699,88.8963,228361.0
2025-02-10 10:50:00,90.33,90.39,90.3,90.39,124858.0,88.8963,88.9553,88.8667,88.9553,124858.0
2025-02-10 10:55:00,90.39,90.39,90.1,90.12,79152.0,88.9553,88.9553,88.6699,88.6896,79152.0
2025-02-10 11:00:00,90.12,90.19,90.02,90.07,57923.0,88.6896,88.7585,88.5912,88.6404,57923.0
2025-02-10 11:05:00,90.08,90.15,90.05,90.13,82240.0,88.6502,88.7191,88.6207,88.6994,82240.0
2025-02-10 11:10:00,90.13,90.25,90.12,90.2,142795.0,88.6994,88.8175,88.6896,88.7683,142795.0
2025-02-10 11:15:00,90.18,90.21,90.1,90.14,208594.0,88.7486,88.7782,88.6699,88.7093,208594.0
2025-02-10 11:20:00,90.15,90.23,90.15,90.23,51425.0,88.7191,88.7978,88.7191,88.7978,51425.0
2025-02-10 11:25:00,90.23,90.27,90.16,90.19,87355.0,88.7978,88.8372,88.729,88.7585,87355.0
2025-02-10 11:30:00,90.19,90.19,90.07,90.15,98061.0,88.7585,88.7585,88.6404,88.7191,98061.0
2025-02-10 11:35:00,90.14,90.21,90.12,90.19,50197.0,88.7093,88.7782,88.6896,88.7585,50197.0
2025-02-10 11:40:00,90.19,90.27,90.18,90.19,119261.0,88.7585,88.8372,88.7486,88.7585,119261.0
2025-02-10 11:45:00,90.19,90.25,90.12,90.19,510841.0,88.7585,88.8175,88.6896,88.7585,510841.0
2025-02-10 11:50:00,90.19,90.26,90.17,90.25,161859.0,88.7585,88.8274,88.7388,88.8175,161859.0
2025-02-10 11:55:00,90.25,90.29,90.15,90.2,73566.0,88.8175,88.8569,88.7191,88.7683,73566.0
2025-02-10 12:00:00,90.2,90.31,90.2,90.3,90353.0,88.7683,88.8766,88.7683,88.8667,90353.0
2025-02-10 12:05:00,90.29,90.36,90.22,90.35,127669.0,88.8569,88.9258,88.788,88.9159,127669.0
2025-02-10 12:10:00,90.34,90.35,90.21,90.26,109013.0,88.9061,88.9159,88.7782,88.8274,109013.0
2025-02-10 12:15:00,90.25,90.25,90.17,90.22,70742.0,88.8175,88.8175,88.7388,88.788,70742.0
2025-02-10 12:20:00,90.23,90.29,90.2,90.27,65259.0,88.7978,88.8569,88.7683,88.8372,65259.0
2025-02-10 12:25:00,90.28,90.28,90.22,90.27,57106.0,88.8471,88.8471,88.788,88.8372,57106.0
2025-02-10 12:30:00,90.27,90.35,90.27,90.29,51957.0,88.8372,88.9159,88.8372,88.8569,51957.0
2025-02-10 12:35:00,90.3,90.35,90.28,90.34,51220.0,88.8667,88.9159,88.8471,88.9061,51220.0
2025-02-10 12:40:00,90.34,90.36,90.25,90.26,30537.0,88.9061,88.9258,88.8175,88.8274,30537.0
2025-02-10 12:45:00,90.26,90.31,90.23,90.31,63697.0,88.8274,88.8766,88.7978,88.8766,63697.0
2025-02-10 12:50:00,90.31,90.36,90.29,90.35,49357.0,88.8766,88.9258,88.8569,88.9159,49357.0
2025-02-10 12:55:00,90.35,90.38,90.32,90.33,44109.0,88.9159,88.9455,88.8864,88.8963,44109.0
2025-02-10 13:00:00,90.31,90.36,90.28,90.34,52311.0,88.8766,88.9258,88.8471,88.9061,52311.0
2025-02-10 13:05:00,90.34,90.37,90.31,90.36,58283.0,88.9061,88.9356,88.8766,88.9258,58283.0
2025-02-10 13:10:00,90.37,90.4,90.35,90.36,57875.0,88.9356,88.9651,88.9159,88.9258,57875.0
2025-02-10 13:15:00,90.36,90.37,90.28,90.29,59010.0,88.9258,88.9356,88.8471,88.8569,59010.0
2025-02-10 13:20:00,90.3,90.31,90.21,90.31,46768.0,88.8667,88.8766,88.7782,88.8766,46768.0
2025-02-10 13:25:00,90.31,90.33,90.16,90.17,157544.0,88.8766,88.8963,88.729,88.7388,157544.0
2025-02-10 13:30:00,90.18,90.26,90.17,90.26,38602.0,88.7486,88.8274,88.7388,88.8274,38602.0
2025-02-10 13:35:00,90.25,90.29,90.23,90.26,55704.0,88.8175,88.8569,88.7978,88.8274,55704.0
2025-02-10 13:40:00,90.26,90.29,90.22,90.24,38143.0,88.8274,88.8569,88.788,88.8077,38143.0
2025-02-10 13:45:00,90.23,90.33,90.23,90.31,78860.0,88.7978,88.8963,88.7978,88.8766,78860.0
2025-02-10 13:50:00,90.3,90.38,90.3,90.37,35806.0,88.8667,88.9455,88.8667,88.9356,35806.0
2025-02-10 13:55:00,90.36,90.36,90.3,90.31,37917.0,88.9258,88.9258,88.8667,88.8766,37917.0
2025-02-10 14:00:00,90.31,90.39,90.28,90.37,54238.0,88.8766,88.9553,88.8471,88.9356,54238.0
2025-02-10 14:05:00,90.36,90.38,90.34,90.34,65404.0,88.9258,88.9455,88.9061,88.9061,65404.0
2025-02-10 14:10:00,90.34,90.41,90.3,90.37,257042.0,88.9061,88.975,88.8667,88.9356,257042.0
2025-02-10 14:15:00,90.38,90.41,90.36,90.38,51933.0,88.9455,88.975,88.9258,88.9455,51933.0
2025-02-10 14:20:00,90.38,90.41,90.37,90.38,69022.0,88.9455,88.975,88.9356,88.9455,69022.0
2025-02-10 14:25:00,90.37,90.41,90.34,90.39,148899.0,88.9356,88.975,88.9061,88.9553,148899.0
2025-02-10 14:30:00,90.4,90.44,90.36,90.43,100241.0,88.9651,89.0045,88.9258,88.9947,100241.0
2025-02-10 14:35:00,90.42,90.45,90.4,90.43,86018.0,88.9848,89.0144,88.9651,88.9947,86018.0
2025-02-10 14:40:00,90.43,90.44,90.38,90.38,57488.0,88.9947,89.0045,88.9455,88.9455,57488.0
2025-02-10 14:45:00,90.38,90.46,90.35,90.45,46892.0,88.9455,89.0242,88.9159,89.0144,46892.0
2025-02-10 14:50:00,90.45,90.53,90.45,90.52,84318.0,89.0144,89.0931,89.0144,89.0832,84318.0
2025-02-10 14:55:00,90.51,90.53,90.45,90.48,101885.0,89.0734,89.0931,89.0144,89.0439,101885.0
2025-02-10 15:00:00,90.48,90.53,90.47,90.49,253106.0,89.0439,89.0931,89.034,89.0537,253106.0
2025-02-10 15:05:00,90.5,90.5,90.4,90.42,185774.0,89.0636,89.0636,88.9651,88.9848,185774.0
2025-02-10 15:10:00,90.41,90.44,90.36,90.4,71126.0,88.975,89.0045,88.9258,88.9651,71126.0
2025-02-10 15:15:00,90.4,90.41,90.35,90.37,101497.0,88.9651,88.975,88.9159,88.9356,101497.0
2025-02-10 15:20:00,90.37,90.37,90.33,90.37,57540.0,88.9356,88.9356,88.8963,88.9356,57540.0
2025-02-10 15:25:00,90.36,90.4,90.35,90.36,54533.0,88.9258,88.9651,88.9159,88.9258,54533.0
2025-02-10 15:30:00,90.37,90.46,90.34,90.46,98370.0,88.9356,89.0242,88.9061,89.0242,98370.0
2025-02-10 15:35:00,90.46,90.51,90.45,90.49,106435.0,89.0242,89.0734,89.0144,89.0537,106435.0
2025-02-10 15:40:00,90.49,90.58,90.46,90.58,146652.0,89.0537,89.1423,89.0242,89.1423,146652.0
2025-02-10 15:45:00,90.58,90.65,90.57,90.63,240667.0,89.1423,89.2112,89.1324,89.1915,240667.0
2025-02-10 15:50:00,90.62,90.66,90.34,90.4,404770.0,89.1817,89.221,88.9061,88.9651,404770.0
2025-02-10 15:55:00,90.4,90.54,90.39,90.51,1291646.0,88.9651,89.1029,88.9553,89.0734,1291646.0
2025-02-11 09:30:00,90.94,91.22,90.57,90.65,562377.0,89.4966,89.7721,89.1324,89.2112,562377.0
2025-02-11 09:35:00,90.65,90.67,90.36,90.51,345931.0,89.2112,89.2309,88.9258,89.0734,345931.0
2025-02-11 09:40:00,90.52,90.7,90.52,90.64,241715.0,89.0832,89.2604,89.0832,89.2013,241715.0
2025-02-11 09:45:00,90.64,90.68,90.5,90.58,191951.0,89.2013,89.2407,89.0636,89.1423,191951.0
2025-02-11 09:50:00,90.59,90.76,90.57,90.76,113399.0,89.1521,89.3194,89.1324,89.3194,113399.0
2025-02-11 09:55:00,90.77,90.85,90.7,90.82,206518.0,89.3293,89.408,89.2604,89.3785,206518.0
2025-02-11 10:00:00,90.8,90.84,90.54,90.83,414743.0,89.3588,89.3982,89.1029,89.3883,414743.0
2025-02-11 10:05:00,90.82,90.94,90.74,90.79,188661.0,89.3785,89.4966,89.2998,89.349,188661.0
2025-02-11 10:10:00,90.8,90.82,90.63,90.7,243310.0,89.3588,89.3785,89.1915,89.2604,243310.0
2025-02-11 10:15:00,90.7,90.82,90.64,90.69,194875.0,89.2604,89.3785,89.2013,89.2505,194875.0
2025-02-11 10:20:00,90.69,90.69,90.58,90.64,53187.0,89.2505,89.2505,89.1423,89.2013,53187.0
2025-02-11 10:25:00,90.64,90.72,90.59,90.67,165579.0,89.2013,89.2801,89.1521,89.2309,165579.0
2025-02-11 10:30:00,90.66,90.87,90.64,90.76,90126.0,89.221,89.4277,89.2013,89.3194,90126.0
2025-02-11 10:35:00,90.76,90.88,90.73,90.88,83265.0,89.3194,89.4375,89.2899,89.4375,83265.0
2025-02-11 10:40:00,90.88,90.96,90.84,90.92,43727.0,89.4375,89.5163,89.3982,89.4769,43727.0
2025-02-11 10:45:00,90.92,91.03,90.88,91.03,70487.0,89.4769,89.5851,89.4375,89.5851,70487.0
2025-02-11 10:50:00,91.04,91.13,91.0,91.12,64966.0,89.595,89.6836,89.5556,89.6737,64966.0
2025-02-11 10:55:00,91.13,91.19,91.08,91.16,125932.0,89.6836,89.7426,89.6344,89.7131,125932.0
2025-02-11 11:00:00,91.17,91.26,91.12,91.26,130667.0,89.7229,89.8115,89.6737,89.8115,130667.0
2025-02-11 11:05:00,91.27,91.36,91.26,91.35,107062.0,89.8213,89.9099,89.8115,89.9001,107062.0
2025-02-11 11:10:00,91.35,91.38,91.3,91.34,113370.0,89.9001,89.9296,89.8509,89.8902,113370.0
2025-02-11 11:15:00,91.34,91.44,91.34,91.4,78698.0,89.8902,89.9886,89.8902,89.9493,78698.0
2025-02-11 11:20:00,91.4,91.46,91.32,91.42,76184.0,89.9493,90.0083,89.8705,89.969,76184.0
2025-02-11 11:25:00,91.43,91.43,91.31,91.33,336774.0,89.9788,89.9788,89.8607,89.8804,336774.0
2025-02-11 11:30:00,91.34,91.42,91.25,91.27,300828.0,89.8902,89.969,89.8017,89.8213,300828.0
2025-02-11 11:35:00,91.27,91.28,91.13,91.18,137046.0,89.8213,89.8312,89.6836,89.7328,137046.0
2025-02-11 11:40:00,91.18,91.33,91.16,91.32,53842.0,89.7328,89.8804,89.7131,89.8705,53842.0
2025-02-11 11:45:00,91.33,91.51,91.32,91.5,68692.0,89.8804,90.0575,89.8705,90.0477,68692.0
2025-02-11 11:50:00,91.5,91.61,91.48,91.56,230569.0,90.0477,90.1559,90.028,90.1067,230569.0
2025-02-11 11:55:00,91.56,91.6,91.53,91.55,73019.0,90.1067,90.1461,90.0772,90.0969,73019.0
2025-02-11 12:00:00,91.55,91.59,91.48,91.58,112339.0,90.0969,90.1363,90.028,90.1264,112339.0
2025-02-11 12:05:00,91.58,91.63,91.5,91.61,173845.0,90.1264,90.1756,90.0477,90.1559,173845.0
2025-02-11 12:10:00,91.62,91.68,91.6,91.67,114688.0,90.1658,90.2248,90.1461,90.215,114688.0
2025-02-11 12:15:00,91.67,91.75,91.65,91.7,103027.0,90.215,90.2937,90.1953,90.2445,103027.0
2025-02-11 12:20:00,91.7,91.72,91.66,91.7,57581.0,90.2445,90.2642,90.2051,90.2445,57581.0
2025-02-11 12:25:00,91.7,91.74,91.68,91.73,318359.0,90.2445,90.2839,90.2248,90.274,318359.0
2025-02-11 12:30:00,91.73,91.85,91.73,91.83,215911.0,90.274,90.3921,90.274,90.3725,215911.0
2025-02-11 12:35:00,91.83,91.85,91.74,91.76,105620.0,90.3725,90.3921,90.2839,90.3036,105620.0
2025-02-11 12:40:00,91.76,91.78,91.72,91.75,62471.0,90.3036,90.3232,90.2642,90.2937,62471.0
2025-02-11 12:45:00,91.73,91.74,91.65,91.67,52916.0,90.274,90.2839,90.1953,90.215,52916.0
2025-02-11 12:50:00,91.67,91.68,91.53,91.56,62564.0,90.215,90.2248,90.0772,90.1067,62564.0
2025-02-11 12:55:00,91.56,91.65,91.56,91.63,86979.0,90.1067,90.1953,90.1067,90.1756,86979.0
2025-02-11 13:00:00,91.63,91.65,91.53,91.54,113566.0,90.1756,90.1953,90.0772,90.0871,113566.0
2025-02-11 13:05:00,91.54,91.63,91.53,91.59,61573.0,90.0871,90.1756,90.0772,90.1363,61573.0
2025-02-11 13:10:00,91.59,91.62,91.55,91.56,46118.0,90.1363,90.1658,90.0969,90.1067,46118.0
2025-02-11 13:15:00,91.56,91.61,91.54,91.61,54283.0,90.1067,90.1559,90.0871,90.1559,54283.0
2025-02-11 13:20:00,91.61,91.63,91.55,91.56,26101.0,90.1559,90.1756,90.0969,90.1067,26101.0
2025-02-11 13:25:00,91.56,91.62,91.55,91.61,21283.0,90.1067,90.1658,90.0969,90.1559,21283.0
2025-02-11 13:30:00,91.6,91.64,91.58,91.59,30452.0,90.1461,90.1855,90.1264,90.1363,30452.0
2025-02-11 13:35:00,91.59,91.69,91.57,91.67,39459.0,90.1363,90.2347,90.1166,90.215,39459.0
2025-02-11 13:40:00,91.67,91.7,91.65,91.69,35223.0,90.215,90.2445,90.1953,90.2347,35223.0
2025-02-11 13:45:00,91.7,91.74,91.68,91.69,58509.0,90.2445,90.2839,90.2248,90.2347,58509.0
2025-02-11 13:50:00,91.68,91.71,91.59,91.61,36013.0,90.2248,90.2544,90.1363,90.1559,36013.0
2025-02-11 13:55:00,91.6,91.63,91.55,91.56,77887.0,90.1461,90.1756,90.0969,90.1067,77887.0
2025-02-11 14:00:00,91.56,91.56,91.46,91.48,52031.0,90.1067,90.1067,90.0083,90.028,52031.0
2025-02-11 14:05:00,91.48,91.52,91.43,91.49,35476.0,90.028,90.0674,89.9788,90.0378,35476.0
2025-02-11 14:10:00,91.5,91.51,91.39,91.45,83779.0,90.0477,90.0575,89.9394,89.9985,83779.0
2025-02-11 14:15:00,91.45,91.46,91.4,91.43,51418.0,89.9985,90.0083,89.9493,89.9788,51418.0
2025-02-11 14:20:00,91.42,91.45,91.36,91.38,39934.0,89.969,89.9985,89.9099,89.9296,39934.0
2025-02-11 14:25:00,91.39,91.43,91.32,91.33,43840.0,89.9394,89.9788,89.8705,89.8804,43840.0
2025-02-11 14:30:00,91.33,91.43,91.32,91.42,100242.0,89.8804,89.9788,89.8705,89.969,100242.0
2025-02-11 14:35:00,91.42,91.44,91.37,91.37,56727.0,89.969,89.9886,89.9198,89.9198,56727.0
2025-02-11 14:40:00,91.38,91.4,91.32,91.34,76658.0,89.9296,89.9493,89.8705,89.8902,76658.0
2025-02-11 14:45:00,91.34,91.35,91.16,91.2,72987.0,89.8902,89.9001,89.7131,89.7524,72987.0
2025-02-11 14:50:00,91.19,91.28,91.19,91.27,69041.0,89.7426,89.8312,89.7426,89.8213,69041.0
2025-02-11 14:55:00,91.28,91.3,91.2,91.2,61821.0,89.8312,89.8509,89.7524,89.7524,61821.0
2025-02-11 15:00:00,91.2,91.24,91.16,91.19,46803.0,89.7524,89.7918,89.7131,89.7426,46803.0
2025-02-11 15:05:00,91.19,91.22,91.14,91.15,60030.0,89.7426,89.7721,89.6934,89.7032,60030.0
2025-02-11 15:10:00,91.15,91.19,91.14,91.17,58380.0,89.7032,89.7426,89.6934,89.7229,58380.0
2025-02-11 15:15:00,91.17,91.18,91.11,91.14,63626.0,89.7229,89.7328,89.6639,89.6934,63626.0
2025-02-11 15:20:00,91.14,91.16,91.09,91.15,62877.0,89.6934,89.7131,89.6442,89.7032,62877.0
2025-02-11 15:25:00,91.15,91.15,91.06,91.07,99341.0,89.7032,89.7032,89.6147,89.6245,99341.0
2025-02-11 15:30:00,91.08,91.18,91.05,91.16,164263.0,89.6344,89.7328,89.6048,89.7131,164263.0
2025-02-11 15:35:00,91.16,91.28,91.14,91.16,221775.0,89.7131,89.8312,89.6934,89.7131,221775.0
2025-02-11 15:40:00,91.16,91.23,91.1,91.15,252496.0,89.7131,89.782,89.654,89.7032,252496.0
2025-02-11 15:45:00,91.15,91.23,91.13,91.23,256895.0,89.7032,89.782,89.6836,89.782,256895.0
2025-02-11 15:50:00,91.23,91.28,91.1,91.14,452049.0,89.782,89.8312,89.654,89.6934,452049.0
2025-02-11 15:55:00,91.14,91.24,91.1,91.23,1096652.0,89.6934,89.7918,89.654,89.782,1096652.0
2025-02-12 09:30:00,90.49,90.55,90.26,90.4,377206.0,89.0537,89.1128,88.8274,88.9651,377206.0
2025-02-12 09:35:00,90.41,90.41,90.18,90.37,172677.0,88.975,88.975,88.7486,88.9356,172677.0
2025-02-12 09:40:00,90.35,90.5,90.28,90.48,143333.0,88.9159,89.0636,88.8471,89.0439,143333.0
2025-02-12 09:45:00,90.48,90.59,90.46,90.59,87638.0,89.0439,89.1521,89.0242,89.1521,87638.0
2025-02-12 09:50:00,90.61,90.68,90.54,90.55,168705.0,89.1718,89.2407,89.1029,89.1128,168705.0
2025-02-12 09:55:00,90.55,90.78,90.54,90.77,102557.0,89.1128,89.3391,89.1029,89.3293,102557.0
2025-02-12 10:00:00,90.78,90.9,90.69,90.84,248584.0,89.3391,89.4572,89.2505,89.3982,248584.0
2025-02-12 10:05:00,90.86,91.04,90.75,91.01,228220.0,89.4178,89.595,89.3096,89.5655,228220.0
2025-02-12 10:10:00,91.02,91.06,90.86,90.93,167655.0,89.5753,89.6147,89.4178,89.4867,167655.0
2025-02-12 10:15:00,90.93,91.11,90.83,90.83,271640.0,89.4867,89.6639,89.3883,89.3883,271640.0
2025-02-12 10:20:00,90.84,90.88,90.73,90.83,151062.0,89.3982,89.4375,89.2899,89.3883,151062.0
2025-02-12 10:25:00,90.83,90.91,90.69,90.79,235838.0,89.3883,89.4671,89.2505,89.349,235838.0
2025-02-12 10:30:00,90.79,90.87,90.76,90.8,111524.0,89.349,89.4277,89.3194,89.3588,111524.0
2025-02-12 10:35:00,90.78,90.86,90.72,90.76,408634.0,89.3391,89.4178,89.2801,89.3194,408634.0
2025-02-12 10:40:00,90.76,90.8,90.62,90.78,112848.0,89.3194,89.3588,89.1817,89.3391,112848.0
2025-02-12 10:45:00,90.79,90.84,90.71,90.82,95288.0,89.349,89.3982,89.2702,89.3785,95288.0
2025-02-12 10:50:00,90.82,90.85,90.6,90.66,111330.0,89.3785,89.408,89.162,89.221,111330.0
2025-02-12 10:55:00,90.66,90.67,90.55,90.57,100874.0,89.221,89.2309,89.1128,89.1324,100874.0
2025-02-12 11:00:00,90.58,90.61,90.49,90.51,53449.0,89.1423,89.1718,89.0537,89.0734,53449.0
2025-02-12 11:05:00,90.49,90.51,90.42,90.44,81465.0,89.0537,89.0734,88.9848,89.0045,81465.0
2025-02-12 11:10:00,90.44,90.44,90.33,90.39,95997.0,89.0045,89.0045,88.8963,88.9553,95997.0
2025-02-12 11:15:00,90.39,90.53,90.36,90.52,78990.0,88.9553,89.0931,88.9258,89.0832,78990.0
2025-02-12 11:20:00,90.53,90.53,90.42,90.48,65221.0,89.0931,89.0931,88.9848,89.0439,65221.0
2025-02-12 11:25:00,90.48,90.49,90.35,90.45,80707.0,89.0439,89.0537,88.9159,89.0144,80707.0
2025-02-12 11:30:00,90.45,90.51,90.4,90.4,62039.0,89.0144,89.0734,88.9651,88.9651,62039.0
2025-02-12 11:35:00,90.4,90.45,90.33,90.44,64750.0,88.9651,89.0144,88.8963,89.0045,64750.0
2025-02-12 11:40:00,90.44,90.52,90.36,90.51,60617.0,89.0045,89.0832,88.9258,89.0734,60617.0
2025-02-12 11:45:00,90.51,90.51,90.43,90.47,62433.0,89.0734,89.0734,88.9947,89.034,62433.0
2025-02-12 11:50:00,90.47,90.58,90.46,90.51,247580.0,89.034,89.1423,89.0242,89.0734,247580.0
2025-02-12 11:55:00,90.51,90.61,90.5,90.59,87750.0,89.0734,89.1718,89.0636,89.1521,87750.0
2025-02-12 12:00:00,90.6,90.61,90.06,90.06,921207.0,89.162,89.1718,88.6305,88.6305,921207.0
2025-02-12 12:05:00,90.06,90.25,89.98,90.23,401225.0,88.6305,88.8175,88.5518,88.7978,401225.0
2025-02-12 12:10:00,90.23,90.23,90.08,90.18,165515.0,88.7978,88.7978,88.6502,88.7486,165515.0
2025-02-12 12:15:00,90.18,90.26,90.12,90.16,102493.0,88.7486,88.8274,88.6896,88.729,102493.0
2025-02-12 12:20:00,90.15,90.22,90.11,90.16,275779.0,88.7191,88.788,88.6798,88.729,275779.0
2025-02-12 12:25:00,90.15,90.16,90.06,90.08,68539.0,88.7191,88.729,88.6305,88.6502,68539.0
2025-02-12 12:30:00,90.08,90.12,90.0,90.12,69832.0,88.6502,88.6896,88.5715,88.6896,69832.0
2025-02-12 12:35:00,90.12,90.21,90.11,90.15,100591.0,88.6896,88.7782,88.6798,88.7191,100591.0
2025-02-12 12:40:00,90.16,90.16,90.04,90.08,82300.0,88.729,88.729,88.6109,88.6502,82300.0
2025-02-12 12:45:00,90.08,90.09,90.0,90.01,86185.0,88.6502,88.6601,88.5715,88.5813,86185.0
2025-02-12 12:50:00,90.02,90.17,90.01,90.08,307523.0,88.5912,88.7388,88.5813,88.6502,307523.0
2025-02-12 12:55:00,90.08,90.11,90.03,90.06,110880.0,88.6502,88.6798,88.601,88.6305,110880.0
2025-02-12 13:00:00,90.05,90.05,89.74,89.74,128151.0,88.6207,88.6207,88.3156,88.3156,128151.0
2025-02-12 13:05:00,89.74,89.81,89.65,89.81,331837.0,88.3156,88.3845,88.2271,88.3845,331837.0
2025-02-12 13:10:00,89.8,89.81,89.73,89.75,173722.0,88.3747,88.3845,88.3058,88.3255,173722.0
2025-02-12 13:15:00,89.74,89.75,89.6,89.65,147907.0,88.3156,88.3255,88.1778,88.2271,147907.0
2025-02-12 13:20:00,89.65,89.68,89.46,89.48,155189.0,88.2271,88.2566,88.0401,88.0598,155189.0
2025-02-12 13:25:00,89.48,89.59,89.48,89.53,262754.0,88.0598,88.168,88.0598,88.109,262754.0
2025-02-12 13:30:00,89.53,89.59,89.45,89.46,181996.0,88.109,88.168,88.0302,88.0401,181996.0
2025-02-12 13:35:00,89.46,89.48,89.39,89.47,138633.0,88.0401,88.0598,87.9712,88.0499,138633.0
2025-02-12 13:40:00,89.47,89.48,89.31,89.34,86807.0,88.0499,88.0598,87.8924,87.922,86807.0
2025-02-12 13:45:00,89.34,89.43,89.31,89.35,100809.0,87.922,88.0105,87.8924,87.9318,100809.0
2025-02-12 13:50:00,89.36,89.41,89.34,89.4,70330.0,87.9417,87.9909,87.922,87.981,70330.0
2025-02-12 13:55:00,89.4,89.42,89.36,89.37,183776.0,87.981,88.0007,87.9417,87.9515,183776.0
2025-02-12 14:00:00,89.37,89.38,89.26,89.3,202792.0,87.9515,87.9613,87.8432,87.8826,202792.0
2025-02-12 14:05:00,89.29,89.3,89.22,89.24,175314.0,87.8728,87.8826,87.8039,87.8236,175314.0
2025-02-12 14:10:00,89.23,89.26,89.19,89.26,256985.0,87.8137,87.8432,87.7744,87.8432,256985.0
2025-02-12 14:15:00,89.26,89.29,89.18,89.2,129200.0,87.8432,87.8728,87.7645,87.7842,129200.0
2025-02-12 14:20:00,89.2,89.25,89.14,89.15,308792.0,87.7842,87.8334,87.7251,87.735,308792.0
2025-02-12 14:25:00,89.16,89.18,89.08,89.15,138488.0,87.7448,87.7645,87.6661,87.735,138488.0
2025-02-12 14:30:00,89.16,89.34,89.15,89.31,168652.0,87.7448,87.922,87.735,87.8924,168652.0
2025-02-12 14:35:00,89.31,89.31,89.2,89.29,137210.0,87.8924,87.8924,87.7842,87.8728,137210.0
2025-02-12 14:40:00,89.29,89.29,89.17,89.26,56777.0,87.8728,87.8728,87.7547,87.8432,56777.0
2025-02-12 14:45:00,89.25,89.34,89.24,89.33,143523.0,87.8334,87.922,87.8236,87.9121,143523.0
2025-02-12 14:50:00,89.32,89.33,89.28,89.31,101747.0,87.9023,87.9121,87.8629,87.8924,101747.0
2025-02-12 14:55:00,89.31,89.4,89.27,89.31,112973.0,87.8924,87.981,87.8531,87.8924,112973.0
2025-02-12 15:00:00,89.32,89.37,89.3,89.33,107273.0,87.9023,87.9515,87.8826,87.9121,107273.0
2025-02-12 15:05:00,89.33,89.4,89.32,89.36,45265.0,87.9121,87.981,87.9023,87.9417,45265.0
2025-02-12 15:10:00,89.36,89.38,89.31,89.36,159352.0,87.9417,87.9613,87.8924,87.9417,159352.0
2025-02-12 15:15:00,89.35,89.37,89.24,89.29,134431.0,87.9318,87.9515,87.8236,87.8728,134431.0
2025-02-12 15:20:00,89.3,89.32,89.24,89.26,190425.0,87.8826,87.9023,87.8236,87.8432,190425.0
2025-02-12 15:25:00,89.26,89.26,89.03,89.05,253013.0,87.8432,87.8432,87.6169,87.6366,253013.0
2025-02-12 15:30:00,89.05,89.16,89.04,89.1,271898.0,87.6366,87.7448,87.6267,87.6858,271898.0
2025-02-12 15:35:00,89.1,89.16,89.05,89.11,332164.0,87.6858,87.7448,87.6366,87.6956,332164.0
2025-02-12 15:40:00,89.11,89.12,88.92,88.93,541667.0,87.6956,87.7055,87.5086,87.5185,541667.0
2025-02-12 15:45:00,88.92,88.96,88.87,88.94,605539.0,87.5086,87.548,87.4594,87.5283,605539.0
2025-02-12 15:50:00,88.94,89.12,88.89,89.02,1401293.0,87.5283,87.7055,87.4791,87.6071,1401293.0
2025-02-12 15:55:00,89.02,89.12,88.96,89.03,1162781.0,87.6071,87.7055,87.548,87.6169,1162781.0
2025-02-13 09:30:00,88.9,89.01,88.32,88.37,623759.0,87.489,87.5972,86.9182,86.9674,623759.0
2025-02-13 09:35:00,88.36,88.84,88.32,88.78,451954.0,86.9575,87.4299,86.9182,87.3709,451954.0
2025-02-13 09:40:00,88.79,88.93,88.65,88.93,279676.0,87.3807,87.5185,87.2429,87.5185,279676.0
2025-02-13 09:45:00,88.93,89.05,88.89,88.97,337563.0,87.5185,87.6366,87.4791,87.5578,337563.0
2025-02-13 09:50:00,88.97,89.08,88.86,89.08,232019.0,87.5578,87.6661,87.4496,87.6661,232019.0
2025-02-13 09:55:00,89.07,89.18,89.04,89.13,325663.0,87.6563,87.7645,87.6267,87.7153,325663.0
2025-02-13 10:00:00,89.12,89.31,89.08,89.15,488266.0,87.7055,87.8924,87.6661,87.735,488266.0
2025-02-13 10:05:00,89.15,89.3,89.14,89.21,140616.0,87.735,87.8826,87.7251,87.794,140616.0
2025-02-13 10:10:00,89.21,89.4,89.21,89.36,130518.0,87.794,87.981,87.794,87.9417,130518.0
2025-02-13 10:15:00,89.37,89.38,89.21,89.3,150641.0,87.9515,87.9613,87.794,87.8826,150641.0
2025-02-13 10:20:00,89.3,89.31,89.21,89.27,121787.0,87.8826,87.8924,87.794,87.8531,121787.0
2025-02-13 10:25:00,89.26,89.29,89.1,89.15,237045.0,87.8432,87.8728,87.6858,87.735,237045.0
2025-02-13 10:30:00,89.15,89.19,88.98,89.03,93097.0,87.735,87.7744,87.5677,87.6169,93097.0
2025-02-13 10:35:00,89.04,89.17,89.02,89.05,203069.0,87.6267,87.7547,87.6071,87.6366,203069.0
2025-02-13 10:40:00,89.04,89.18,89.04,89.13,87642.0,87.6267,87.7645,87.6267,87.7153,87642.0
2025-02-13 10:45:00,89.13,89.15,89.02,89.11,114529.0,87.7153,87.735,87.6071,87.6956,114529.0
2025-02-13 10:50:00,89.11,89.17,88.98,89.02,71855.0,87.6956,87.7547,87.5677,87.6071,71855.0
2025-02-13 10:55:00,89.02,89.18,89.0,89.18,59248.0,87.6071,87.7645,87.5874,87.7645,59248.0
2025-02-13 11:00:00,89.18,89.22,89.1,89.18,397844.0,87.7645,87.8039,87.6858,87.7645,397844.0
2025-02-13 11:05:00,89.19,89.21,89.05,89.06,74083.0,87.7744,87.794,87.6366,87.6464,74083.0
2025-02-13 11:10:00,89.06,89.12,89.02,89.03,91045.0,87.6464,87.7055,87.6071,87.6169,91045.0
2025-02-13 11:15:00,89.04,89.05,88.83,88.95,202048.0,87.6267,87.6366,87.4201,87.5382,202048.0
2025-02-13 11:20:00,88.95,89.15,88.95,89.11,141952.0,87.5382,87.735,87.5382,87.6956,141952.0
2025-02-13 11:25:00,89.12,89.25,89.11,89.25,241891.0,87.7055,87.8334,87.6956,87.8334,241891.0
2025-02-13 11:30:00,89.25,89.33,89.2,89.31,268127.0,87.8334,87.9121,87.7842,87.8924,268127.0
2025-02-13 11:35:00,89.3,89.33,89.19,89.24,69130.0,87.8826,87.9121,87.7744,87.8236,69130.0
2025-02-13 11:40:00,89.25,89.26,89.14,89.14,395463.0,87.8334,87.8432,87.7251,87.7251,395463.0
2025-02-13 11:45:00,89.13,89.2,89.04,89.19,137318.0,87.7153,87.7842,87.6267,87.7744,137318.0
2025-02-13 11:50:00,89.19,89.37,89.19,89.35,189286.0,87.7744,87.9515,87.7744,87.9318,189286.0
2025-02-13 11:55:00,89.35,89.37,89.27,89.32,141227.0,87.9318,87.9515,87.8531,87.9023,141227.0
2025-02-13 12:00:00,89.32,89.33,89.23,89.25,64090.0,87.9023,87.9121,87.8137,87.8334,64090.0
2025-02-13 12:05:00,89.25,89.3,89.21,89.22,78781.0,87.8334,87.8826,87.794,87.8039,78781.0
2025-02-13 12:10:00,89.22,89.27,89.17,89.27,64659.0,87.8039,87.8531,87.7547,87.8531,64659.0
2025-02-13 12:15:00,89.27,89.36,89.26,89.31,154438.0,87.8531,87.9417,87.8432,87.8924,154438.0
2025-02-13 12:20:00,89.31,89.41,89.31,89.39,66252.0,87.8924,87.9909,87.8924,87.9712,66252.0
2025-02-13 12:25:00,89.39,89.48,89.37,89.47,122886.0,87.9712,88.0598,87.9515,88.0499,122886.0
2025-02-13 12:30:00,89.46,89.49,89.41,89.47,107207.0,88.0401,88.0696,87.9909,88.0499,107207.0
2025-02-13 12:35:00,89.46,89.5,89.43,89.45,35925.0,88.0401,88.0794,88.0105,88.0302,35925.0
2025-02-13 12:40:00,89.45,89.5,89.41,89.47,44340.0,88.0302,88.0794,87.9909,88.0499,44340.0
2025-02-13 12:45:00,89.47,89.47,89.4,89.42,77758.0,88.0499,88.0499,87.981,88.0007,77758.0
2025-02-13 12:50:00,89.41,89.42,89.34,89.39,142076.0,87.9909,88.0007,87.922,87.9712,142076.0
2025-02-13 12:55:00,89.39,89.39,89.26,89.35,187842.0,87.9712,87.9712,87.8432,87.9318,187842.0
2025-02-13 13:00:00,89.36,89.41,89.33,89.37,77348.0,87.9417,87.9909,87.9121,87.9515,77348.0
2025-02-13 13:05:00,89.38,89.45,89.37,89.44,42054.0,87.9613,88.0302,87.9515,88.0204,42054.0
2025-02-13 13:10:00,89.44,89.57,89.42,89.54,70883.0,88.0204,88.1483,88.0007,88.1188,70883.0
2025-02-13 13:15:00,89.54,89.54,89.38,89.41,82258.0,88.1188,88.1188,87.9613,87.9909,82258.0
2025-02-13 13:20:00,89.41,89.48,89.39,89.43,65679.0,87.9909,88.0598,87.9712,88.0105,65679.0
2025-02-13 13:25:00,89.44,89.52,89.44,89.5,42510.0,88.0204,88.0991,88.0204,88.0794,42510.0
2025-02-13 13:30:00,89.5,89.52,89.46,89.51,88180.0,88.0794,88.0991,88.0401,88.0893,88180.0
2025-02-13 13:35:00,89.51,89.57,89.49,89.56,64722.0,88.0893,88.1483,88.0696,88.1385,64722.0
2025-02-13 13:40:00,89.56,89.62,89.47,89.55,405484.0,88.1385,88.1975,88.0499,88.1286,405484.0
2025-02-13 13:45:00,89.54,89.58,89.5,89.55,109570.0,88.1188,88.1582,88.0794,88.1286,109570.0
2025-02-13 13:50:00,89.54,89.56,89.42,89.5,236379.0,88.1188,88.1385,88.0007,88.0794,236379.0
2025-02-13 13:55:00,89.5,89.59,89.44,89.58,93245.0,88.0794,88.168,88.0204,88.1582,93245.0
2025-02-13 14:00:00,89.57,89.64,89.51,89.64,69873.0,88.1483,88.2172,88.0893,88.2172,69873.0
2025-02-13 14:05:00,89.63,89.7,89.59,89.66,35426.0,88.2074,88.2763,88.168,88.2369,35426.0
2025-02-13 14:10:00,89.66,89.75,89.61,89.75,140608.0,88.2369,88.3255,88.1877,88.3255,140608.0
2025-02-13 14:15:00,89.75,89.85,89.74,89.8,109357.0,88.3255,88.4239,88.3156,88.3747,109357.0
2025-02-13 14:20:00,89.81,89.83,89.77,89.8,129843.0,88.3845,88.4042,88.3451,88.3747,129843.0
2025-02-13 14:25:00,89.8,89.8,89.69,89.71,110055.0,88.3747,88.3747,88.2664,88.2861,110055.0
2025-02-13 14:30:00,89.71,89.79,89.7,89.76,69119.0,88.2861,88.3648,88.2763,88.3353,69119.0
2025-02-13 14:35:00,89.76,89.85,89.75,89.8,49038.0,88.3353,88.4239,88.3255,88.3747,49038.0
2025-02-13 14:40:00,89.81,89.82,89.73,89.74,45813.0,88.3845,88.3944,88.3058,88.3156,45813.0
2025-02-13 14:45:00,89.73,89.79,89.68,89.7,64297.0,88.3058,88.3648,88.2566,88.2763,64297.0
2025-02-13 14:50:00,89.7,89.74,89.67,89.73,75461.0,88.2763,88.3156,88.2467,88.3058,75461.0
2025-02-13 14:55:00,89.72,89.79,89.71,89.78,82992.0,88.2959,88.3648,88.2861,88.355,82992.0
2025-02-13 15:00:00,89.79,89.81,89.74,89.75,131535.0,88.3648,88.3845,88.3156,88.3255,131535.0
2025-02-13 15:05:00,89.75,89.75,89.67,89.7,42129.0,88.3255,88.3255,88.2467,88.2763,42129.0
2025-02-13 15:10:00,89.69,89.71,89.64,89.69,71441.0,88.2664,88.2861,88.2172,88.2664,71441.0
2025-02-13 15:15:00,89.7,89.78,89.68,89.73,116974.0,88.2763,88.355,88.2566,88.3058,116974.0
2025-02-13 15:20:00,89.74,89.77,89.64,89.66,84705.0,88.3156,88.3451,88.2172,88.2369,84705.0
2025-02-13 15:25:00,89.67,89.77,89.66,89.75,54604.0,88.2467,88.3451,88.2369,88.3255,54604.0
2025-02-13 15:30:00,89.74,89.86,89.72,89.83,91876.0,88.3156,88.4337,88.2959,88.4042,91876.0
2025-02-13 15:35:00,89.84,89.91,89.76,89.84,134405.0,88.414,88.4829,88.3353,88.414,134405.0
2025-02-13 15:40:00,89.84,89.84,89.65,89.68,121898.0,88.414,88.414,88.2271,88.2566,121898.0
2025-02-13 15:45:00,89.67,89.78,89.65,89.75,111730.0,88.2467,88.355,88.2271,88.3255,111730.0
2025-02-13 15:50:00,89.76,89.84,89.68,89.71,459880.0,88.3353,88.414,88.2566,88.2861,459880.0
2025-02-13 15:55:00,89.7,89.76,89.67,89.73,1106551.0,88.2763,88.3353,88.2467,88.3058,1106551.0
2025-02-14 09:30:00,90.18,90.54,90.05,90.45,487422.0,88.7486,89.1029,88.6207,89.0144,487422.0
2025-02-14 09:35:00,90.45,90.98,90.45,90.93,409816.0,89.0144,89.5359,89.0144,89.4867,409816.0
2025-02-14 09:40:00,90.93,91.3,90.88,91.3,342953.0,89.4867,89.8509,89.4375,89.8509,342953.0
2025-02-14 09:45:00,91.29,91.33,90.88,90.98,272667.0,89.841,89.8804,89.4375,89.5359,272667.0
2025-02-14 09:50:00,90.98,91.06,90.85,90.99,250413.0,89.5359,89.6147,89.408,89.5458,250413.0
2025-02-14 09:55:00,90.99,91.02,90.94,90.97,184464.0,89.5458,89.5753,89.4966,89.5261,184464.0
2025-02-14 10:00:00,90.97,90.97,90.63,90.7,329427.0,89.5261,89.5261,89.1915,89.2604,329427.0
2025-02-14 10:05:00,90.7,90.75,90.63,90.69,330381.0,89.2604,89.3096,89.1915,89.2505,330381.0
2025-02-14 10:10:00,90.68,90.68,90.44,90.45,181157.0,89.2407,89.2407,89.0045,89.0144,181157.0
2025-02-14 10:15:00,90.45,90.63,90.4,90.55,227316.0,89.0144,89.1915,88.9651,89.1128,227316.0
2025-02-14 10:20:00,90.55,90.63,90.49,90.61,151842.0,89.1128,89.1915,89.0537,89.1718,151842.0
2025-02-14 10:25:00,90.62,90.65,90.49,90.5,117791.0,89.1817,89.2112,89.0537,89.0636,117791.0
2025-02-14 10:30:00,90.5,90.59,90.47,90.48,151838.0,89.0636,89.1521,89.034,89.0439,151838.0
2025-02-14 10:35:00,90.47,90.6,90.44,90.56,115298.0,89.034,89.162,89.0045,89.1226,115298.0
2025-02-14 10:40:00,90.56,90.59,90.45,90.52,92803.0,89.1226,89.1521,89.0144,89.0832,92803.0
2025-02-14 10:45:00,90.53,90.57,90.45,90.48,117616.0,89.0931,89.1324,89.0144,89.0439,117616.0
2025-02-14 10:50:00,90.48,90.61,90.46,90.59,129978.0,89.0439,89.1718,89.0242,89.1521,129978.0
2025-02-14 10:55:00,90.59,90.67,90.55,90.59,151600.0,89.1521,89.2309,89.1128,89.1521,151600.0
2025-02-14 11:00:00,90.59,90.72,90.59,90.7,135334.0,89.1521,89.2801,89.1521,89.2604,135334.0
2025-02-14 11:05:00,90.7,90.71,90.66,90.69,237150.0,89.2604,89.2702,89.221,89.2505,237150.0
2025-02-14 11:10:00,90.69,90.75,90.59,90.62,213179.0,89.2505,89.3096,89.1521,89.1817,213179.0
2025-02-14 11:15:00,90.63,90.72,90.61,90.67,120010.0,89.1915,89.2801,89.1718,89.2309,120010.0
2025-02-14 11:20:00,90.67,90.67,90.59,90.62,135594.0,89.2309,89.2309,89.1521,89.1817,135594.0
2025-02-14 11:25:00,90.61,90.74,90.61,90.7,159950.0,89.1718,89.2998,89.1718,89.2604,159950.0
2025-02-14 11:30:00,90.69,90.69,90.54,90.63,117464.0,89.2505,89.2505,89.1029,89.1915,117464.0
2025-02-14 11:35:00,90.63,90.82,90.63,90.8,79734.0,89.1915,89.3785,89.1915,89.3588,79734.0
2025-02-14 11:40:00,90.8,90.84,90.79,90.81,84921.0,89.3588,89.3982,89.349,89.3686,84921.0
2025-02-14 11:45:00,90.81,90.84,90.72,90.8,86519.0,89.3686,89.3982,89.2801,89.3588,86519.0
2025-02-14 11:50:00,90.79,90.86,90.76,90.84,138319.0,89.349,89.4178,89.3194,89.3982,138319.0
2025-02-14 11:55:00,90.84,90.86,90.79,90.8,64062.0,89.3982,89.4178,89.349,89.3588,64062.0
2025-02-14 12:00:00,90.8,90.85,90.71,90.73,97045.0,89.3588,89.408,89.2702,89.2899,97045.0
2025-02-14 12:05:00,90.73,90.83,90.69,90.78,233804.0,89.2899,89.3883,89.2505,89.3391,233804.0
2025-02-14 12:10:00,90.79,90.81,90.68,90.77,70231.0,89.349,89.3686,89.2407,89.3293,70231.0
2025-02-14 12:15:00,90.77,90.79,90.62,90.66,79294.0,89.3293,89.349,89.1817,89.221,79294.0
2025-02-14 12:20:00,90.67,90.68,90.58,90.6,98117.0,89.2309,89.2407,89.1423,89.162,98117.0
2025-02-14 12:25:00,90.59,90.68,90.58,90.68,91531.0,89.1521,89.2407,89.1423,89.2407,91531.0
2025-02-14 12:30:00,90.67,90.68,90.57,90.59,74818.0,89.2309,89.2407,89.1324,89.1521,74818.0
2025-02-14 12:35:00,90.6,90.64,90.57,90.57,75366.0,89.162,89.2013,89.1324,89.1324,75366.0
2025-02-14 12:40:00,90.56,90.57,90.45,90.45,68957.0,89.1226,89.1324,89.0144,89.0144,68957.0
2025-02-14 12:45:00,90.45,90.51,90.45,90.51,152218.0,89.0144,89.0734,89.0144,89.0734,152218.0
2025-02-14 12:50:00,90.52,90.54,90.49,90.52,45096.0,89.0832,89.1029,89.0537,89.0832,45096.0
2025-02-14 12:55:00,90.52,90.55,90.43,90.44,99094.0,89.0832,89.1128,88.9947,89.0045,99094.0
2025-02-14 13:00:00,90.44,90.44,90.34,90.35,86377.0,89.0045,89.0045,88.9061,88.9159,86377.0
2025-02-14 13:05:00,90.34,90.39,90.33,90.36,48873.0,88.9061,88.9553,88.8963,88.9258,48873.0
2025-02-14 13:10:00,90.36,90.39,90.32,90.34,45079.0,88.9258,88.9553,88.8864,88.9061,45079.0
2025-02-14 13:15:00,90.35,90.41,90.32,90.41,49267.0,88.9159,88.975,88.8864,88.975,49267.0
2025-02-14 13:20:00,90.41,90.43,90.38,90.42,48161.0,88.975,88.9947,88.9455,88.9848,48161.0
2025-02-14 13:25:00,90.42,90.44,90.4,90.43,38904.0,88.9848,89.0045,88.9651,88.9947,38904.0
2025-02-14 13:30:00,90.43,90.51,90.42,90.48,53392.0,88.9947,89.0734,88.9848,89.0439,53392.0
2025-02-14 13:35:00,90.48,90.48,90.4,90.41,44102.0,89.0439,89.0439,88.9651,88.975,44102.0
2025-02-14 13:40:00,90.42,90.42,90.35,90.38,52021.0,88.9848,88.9848,88.9159,88.9455,52021.0
2025-02-14 13:45:00,90.39,90.46,90.39,90.45,75352.0,88.9553,89.0242,88.9553,89.0144,75352.0
2025-02-14 13:50:00,90.45,90.46,90.4,90.45,30978.0,89.0144,89.0242,88.9651,89.0144,30978.0
2025-02-14 13:55:00,90.45,90.47,90.4,90.4,39318.0,89.0144,89.034,88.9651,88.9651,39318.0
2025-02-14 14:00:00,90.4,90.44,90.39,90.44,40820.0,88.9651,89.0045,88.9553,89.0045,40820.0
2025-02-14 14:05:00,90.45,90.48,90.42,90.47,47055.0,89.0144,89.0439,88.9848,89.034,47055.0
2025-02-14 14:10:00,90.47,90.54,90.46,90.54,60417.0,89.034,89.1029,89.0242,89.1029,60417.0
2025-02-14 14:15:00,90.54,90.54,90.47,90.48,54089.0,89.1029,89.1029,89.034,89.0439,54089.0
2025-02-14 14:20:00,90.48,90.48,90.41,90.44,56606.0,89.0439,89.0439,88.975,89.0045,56606.0
2025-02-14 14:25:00,90.44,90.44,90.31,90.33,133182.0,89.0045,89.0045,88.8766,88.8963,133182.0
2025-02-14 14:30:00,90.33,90.41,90.32,90.4,82929.0,88.8963,88.975,88.8864,88.9651,82929.0
2025-02-14 14:35:00,90.39,90.48,90.38,90.45,63268.0,88.9553,89.0439,88.9455,89.0144,63268.0
2025-02-14 14:40:00,90.45,90.46,90.41,90.44,48031.0,89.0144,89.0242,88.975,89.0045,48031.0
2025-02-14 14:45:00,90.44,90.46,90.43,90.44,78654.0,89.0045,89.0242,88.9947,89.0045,78654.0
2025-02-14 14:50:00,90.44,90.47,90.41,90.45,83501.0,89.0045,89.034,88.975,89.0144,83501.0
2025-02-14 14:55:00,90.45,90.45,90.42,90.44,71893.0,89.0144,89.0144,88.9848,89.0045,71893.0
2025-02-14 15:00:00,90.44,90.48,90.42,90.48,53861.0,89.0045,89.0439,88.9848,89.0439,53861.0
2025-02-14 15:05:00,90.47,90.52,90.46,90.5,77631.0,89.034,89.0832,89.0242,89.0636,77631.0
2025-02-14 15:10:00,90.5,90.53,90.49,90.53,48394.0,89.0636,89.0931,89.0537,89.0931,48394.0
2025-02-14 15:15:00,90.53,90.54,90.47,90.48,74581.0,89.0931,89.1029,89.034,89.0439,74581.0
2025-02-14 15:20:00,90.48,90.5,90.42,90.43,67467.0,89.0439,89.0636,88.9848,88.9947,67467.0
2025-02-14 15:25:00,90.43,90.43,90.3,90.31,147920.0,88.9947,88.9947,88.8667,88.8766,147920.0
2025-02-14 15:30:00,90.31,90.37,90.26,90.34,105592.0,88.8766,88.9356,88.8274,88.9061,105592.0
2025-02-14 15:35:00,90.34,90.35,90.3,90.34,80706.0,88.9061,88.9159,88.8667,88.9061,80706.0
2025-02-14 15:40:00,90.34,90.34,90.14,90.14,210290.0,88.9061,88.9061,88.7093,88.7093,210290.0
2025-02-14 15:45:00,90.14,90.14,90.06,90.12,246772.0,88.7093,88.7093,88.6305,88.6896,246772.0
2025-02-14 15:50:00,90.12,90.18,90.05,90.12,365550.0,88.6896,88.7486,88.6207,88.6896,365550.0
2025-02-14 15:55:00,90.12,90.2,90.05,90.07,775468.0,88.6896,88.7683,88.6207,88.6404,775468.0
2025-02-18 09:30:00,90.5,90.52,90.08,90.35,453292.0,89.0636,89.0832,88.6502,88.9159,453292.0
2025-02-18 09:35:00,90.34,90.53,90.26,90.31,251125.0,88.9061,89.0931,88.8274,88.8766,251125.0
2025-02-18 09:40:00,90.3,90.31,89.98,90.06,170129.0,88.8667,88.8766,88.5518,88.6305,170129.0
2025-02-18 09:45:00,90.08,90.29,90.07,90.24,223742.0,88.6502,88.8569,88.6404,88.8077,223742.0
2025-02-18 09:50:00,90.23,90.34,90.09,90.28,102126.0,88.7978,88.9061,88.6601,88.8471,102126.0
2025-02-18 09:55:00,90.28,90.55,90.26,90.52,120962.0,88.8471,89.1128,88.8274,89.0832,120962.0
2025-02-18 10:00:00,90.53,90.85,90.52,90.69,160082.0,89.0931,89.408,89.0832,89.2505,160082.0
2025-02-18 10:05:00,90.68,90.82,90.61,90.74,93748.0,89.2407,89.3785,89.1718,89.2998,93748.0
2025-02-18 10:10:00,90.73,90.82,90.69,90.69,97168.0,89.2899,89.3785,89.2505,89.2505,97168.0
2025-02-18 10:15:00,90.69,90.84,90.67,90.8,96397.0,89.2505,89.3982,89.2309,89.3588,96397.0
2025-02-18 10:20:00,90.79,90.89,90.71,90.86,119879.0,89.349,89.4474,89.2702,89.4178,119879.0
2025-02-18 10:25:00,90.86,91.11,90.86,91.06,92107.0,89.4178,89.6639,89.4178,89.6147,92107.0
2025-02-18 10:30:00,91.06,91.13,91.01,91.05,148548.0,89.6147,89.6836,89.5655,89.6048,148548.0
2025-02-18 10:35:00,91.06,91.12,91.01,91.09,96522.0,89.6147,89.6737,89.5655,89.6442,96522.0
2025-02-18 10:40:00,91.11,91.14,91.0,91.03,111444.0,89.6639,89.6934,89.5556,89.5851,111444.0
2025-02-18 10:45:00,91.03,91.05,90.91,91.03,60056.0,89.5851,89.6048,89.4671,89.5851,60056.0
2025-02-18 10:50:00,91.03,91.04,90.86,90.87,92356.0,89.5851,89.595,89.4178,89.4277,92356.0
2025-02-18 10:55:00,90.87,90.89,90.78,90.79,127778.0,89.4277,89.4474,89.3391,89.349,127778.0
2025-02-18 11:00:00,90.78,90.87,90.78,90.8,69329.0,89.3391,89.4277,89.3391,89.3588,69329.0
2025-02-18 11:05:00,90.81,90.85,90.76,90.82,119525.0,89.3686,89.408,89.3194,89.3785,119525.0
2025-02-18 11:10:00,90.82,90.86,90.79,90.83,84492.0,89.3785,89.4178,89.349,89.3883,84492.0
2025-02-18 11:15:00,90.83,90.94,90.83,90.92,416377.0,89.3883,89.4966,89.3883,89.4769,416377.0
2025-02-18 11:20:00,90.92,90.97,90.83,90.86,163663.0,89.4769,89.5261,89.3883,89.4178,163663.0
2025-02-18 11:25:00,90.86,90.88,90.81,90.87,68468.0,89.4178,89.4375,89.3686,89.4277,68468.0
2025-02-18 11:30:00,90.87,91.0,90.87,90.96,111363.0,89.4277,89.5556,89.4277,89.5163,111363.0
2025-02-18 11:35:00,90.97,91.02,90.94,91.01,86490.0,89.5261,89.5753,89.4966,89.5655,86490.0
2025-02-18 11:40:00,91.01,91.13,91.0,91.11,86112.0,89.5655,89.6836,89.5556,89.6639,86112.0
2025-02-18 11:45:00,91.11,91.22,91.08,91.21,86360.0,89.6639,89.7721,89.6344,89.7623,86360.0
2025-02-18 11:50:00,91.22,91.26,91.09,91.12,98148.0,89.7721,89.8115,89.6442,89.6737,98148.0
2025-02-18 11:55:00,91.11,91.16,91.09,91.13,76075.0,89.6639,89.7131,89.6442,89.6836,76075.0
2025-02-18 12:00:00,91.14,91.23,91.14,91.23,71828.0,89.6934,89.782,89.6934,89.782,71828.0
2025-02-18 12:05:00,91.23,91.3,91.2,91.26,93281.0,89.782,89.8509,89.7524,89.8115,93281.0
2025-02-18 12:10:00,91.26,91.28,91.22,91.26,67318.0,89.8115,89.8312,89.7721,89.8115,67318.0
2025-02-18 12:15:00,91.26,91.36,91.23,91.35,102277.0,89.8115,89.9099,89.782,89.9001,102277.0
2025-02-18 12:20:00,91.35,91.43,91.33,91.36,71736.0,89.9001,89.9788,89.8804,89.9099,71736.0
2025-02-18 12:25:00,91.36,91.44,91.36,91.42,69113.0,89.9099,89.9886,89.9099,89.969,69113.0
2025-02-18 12:30:00,91.42,91.47,91.39,91.44,89035.0,89.969,90.0182,89.9394,89.9886,89035.0
2025-02-18 12:35:00,91.44,91.54,91.43,91.49,44383.0,89.9886,90.0871,89.9788,90.0378,44383.0
2025-02-18 12:40:00,91.5,91.56,91.48,91.52,54205.0,90.0477,90.1067,90.028,90.0674,54205.0
2025-02-18 12:45:00,91.52,91.65,91.5,91.64,122830.0,90.0674,90.1953,90.0477,90.1855,122830.0
2025-02-18 12:50:00,91.65,91.68,91.61,91.63,87274.0,90.1953,90.2248,90.1559,90.1756,87274.0
2025-02-18 12:55:00,91.64,91.67,91.61,91.65,111635.0,90.1855,90.215,90.1559,90.1953,111635.0
2025-02-18 13:00:00,91.65,91.66,91.58,91.59,87082.0,90.1953,90.2051,90.1264,90.1363,87082.0
2025-02-18 13:05:00,91.59,91.69,91.58,91.69,94248.0,90.1363,90.2347,90.1264,90.2347,94248.0
2025-02-18 13:10:00,91.69,91.78,91.69,91.78,101086.0,90.2347,90.3232,90.2347,90.3232,101086.0
2025-02-18 13:15:00,91.78,91.84,91.72,91.74,49004.0,90.3232,90.3823,90.2642,90.2839,49004.0
2025-02-18 13:20:00,91.74,91.77,91.68,91.72,66035.0,90.2839,90.3134,90.2248,90.2642,66035.0
2025-02-18 13:25:00,91.72,91.78,91.69,91.77,52880.0,90.2642,90.3232,90.2347,90.3134,52880.0
2025-02-18 13:30:00,91.77,91.81,91.76,91.8,53369.0,90.3134,90.3528,90.3036,90.3429,53369.0
2025-02-18 13:35:00,91.8,91.86,91.77,91.8,116903.0,90.3429,90.402,90.3134,90.3429,116903.0
2025-02-18 13:40:00,91.8,91.87,91.76,91.85,62771.0,90.3429,90.4118,90.3036,90.3921,62771.0
2025-02-18 13:45:00,91.84,91.87,91.81,91.84,93483.0,90.3823,90.4118,90.3528,90.3823,93483.0
2025-02-18 13:50:00,91.84,91.87,91.81,91.85,44271.0,90.3823,90.4118,90.3528,90.3921,44271.0
2025-02-18 13:55:00,91.86,91.9,91.83,91.84,66921.0,90.402,90.4413,90.3725,90.3823,66921.0
2025-02-18 14:00:00,91.84,91.89,91.78,91.78,69715.0,90.3823,90.4315,90.3232,90.3232,69715.0
2025-02-18 14:05:00,91.79,91.8,91.59,91.63,83444.0,90.3331,90.3429,90.1363,90.1756,83444.0
2025-02-18 14:10:00,91.63,91.72,91.62,91.68,70668.0,90.1756,90.2642,90.1658,90.2248,70668.0
2025-02-18 14:15:00,91.69,91.69,91.56,91.66,134297.0,90.2347,90.2347,90.1067,90.2051,134297.0
2025-02-18 14:20:00,91.66,91.73,91.64,91.7,256299.0,90.2051,90.274,90.1855,90.2445,256299.0
2025-02-18 14:25:00,91.69,91.69,91.6,91.61,46515.0,90.2347,90.2347,90.1461,90.1559,46515.0
2025-02-18 14:30:00,91.62,91.66,91.56,91.65,63487.0,90.1658,90.2051,90.1067,90.1953,63487.0
2025-02-18 14:35:00,91.65,91.65,91.53,91.55,117449.0,90.1953,90.1953,90.0772,90.0969,117449.0
2025-02-18 14:40:00,91.55,91.58,91.54,91.58,32902.0,90.0969,90.1264,90.0871,90.1264,32902.0
2025-02-18 14:45:00,91.57,91.65,91.55,91.64,55214.0,90.1166,90.1953,90.0969,90.1855,55214.0
2025-02-18 14:50:00,91.64,91.71,91.63,91.67,52094.0,90.1855,90.2544,90.1756,90.215,52094.0
2025-02-18 14:55:00,91.67,91.7,91.62,91.64,46359.0,90.215,90.2445,90.1658,90.1855,46359.0
2025-02-18 15:00:00,91.64,91.68,91.58,91.59,99581.0,90.1855,90.2248,90.1264,90.1363,99581.0
2025-02-18 15:05:00,91.59,91.65,91.58,91.64,88084.0,90.1363,90.1953,90.1264,90.1855,88084.0
2025-02-18 15:10:00,91.64,91.66,91.61,91.66,85460.0,90.1855,90.2051,90.1559,90.2051,85460.0
2025-02-18 15:15:00,91.65,91.65,91.57,91.61,116767.0,90.1953,90.1953,90.1166,90.1559,116767.0
2025-02-18 15:20:00,91.61,91.69,91.6,91.64,53356.0,90.1559,90.2347,90.1461,90.1855,53356.0
2025-02-18 15:25:00,91.64,91.65,91.53,91.55,162434.0,90.1855,90.1953,90.0772,90.0969,162434.0
2025-02-18 15:30:00,91.55,91.56,91.44,91.45,134322.0,90.0969,90.1067,89.9886,89.9985,134322.0
2025-02-18 15:35:00,91.45,91.53,91.43,91.52,133087.0,89.9985,90.0772,89.9788,90.0674,133087.0
2025-02-18 15:40:00,91.51,91.59,91.48,91.58,182640.0,90.0575,90.1363,90.028,90.1264,182640.0
2025-02-18 15:45:00,91.58,91.6,91.48,91.49,233061.0,90.1264,90.1461,90.028,90.0378,233061.0
2025-02-18 15:50:00,91.5,91.53,91.08,91.15,979649.0,90.0477,90.0772,89.6344,89.7032,979649.0
2025-02-18 15:55:00,91.14,91.33,91.12,91.3,839626.0,89.6934,89.8804,89.6737,89.8509,839626.0
2025-02-19 09:30:00,91.7,92.22,91.62,92.08,628879.0,90.2445,90.7563,90.1658,90.6185,628879.0
2025-02-19 09:35:00,92.1,92.23,91.89,92.21,355733.0,90.6382,90.7661,90.4315,90.7464,355733.0
2025-02-19 09:40:00,92.21,92.75,92.19,92.41,427905.0,90.7464,91.2778,90.7267,90.9432,427905.0
2025-02-19 09:45:00,92.4,92.72,92.36,92.66,265927.0,90.9334,91.2483,90.894,91.1893,265927.0
2025-02-19 09:50:00,92.66,92.73,92.39,92.43,181312.0,91.1893,91.2582,90.9236,90.9629,181312.0
2025-02-19 09:55:00,92.42,92.57,92.36,92.47,141540.0,90.9531,91.1007,90.894,91.0023,141540.0
2025-02-19 10:00:00,92.49,92.53,92.36,92.5,170452.0,91.022,91.0613,90.894,91.0318,170452.0
2025-02-19 10:05:00,92.51,92.71,92.47,92.64,129744.0,91.0417,91.2385,91.0023,91.1696,129744.0
2025-02-19 10:10:00,92.63,92.85,92.57,92.73,289253.0,91.1598,91.3763,91.1007,91.2582,289253.0
2025-02-19 10:15:00,92.74,92.77,92.58,92.58,159042.0,91.268,91.2975,91.1105,91.1105,159042.0
2025-02-19 10:20:00,92.59,92.82,92.55,92.81,319322.0,91.1204,91.3467,91.081,91.3369,319322.0
2025-02-19 10:25:00,92.81,92.85,92.69,92.83,216348.0,91.3369,91.3763,91.2188,91.3566,216348.0
2025-02-19 10:30:00,92.82,92.88,92.61,92.64,312537.0,91.3467,91.4058,91.1401,91.1696,312537.0
2025-02-19 10:35:00,92.63,92.79,92.58,92.59,97280.0,91.1598,91.3172,91.1105,91.1204,97280.0
2025-02-19 10:40:00,92.58,92.65,92.52,92.55,69409.0,91.1105,91.1794,91.0515,91.081,69409.0
2025-02-19 10:45:00,92.56,92.56,92.3,92.33,312850.0,91.0909,91.0909,90.835,90.8645,312850.0
2025-02-19 10:50:00,92.33,92.36,92.18,92.31,261250.0,90.8645,90.894,90.7169,90.8448,261250.0
2025-02-19 10:55:00,92.3,92.36,92.16,92.16,155354.0,90.835,90.894,90.6972,90.6972,155354.0
2025-02-19 11:00:00,92.16,92.33,92.16,92.32,153749.0,90.6972,90.8645,90.6972,90.8547,153749.0
2025-02-19 11:05:00,92.32,92.49,92.3,92.33,107236.0,90.8547,91.022,90.835,90.8645,107236.0
2025-02-19 11:10:00,92.32,92.4,92.29,92.3,134739.0,90.8547,90.9334,90.8251,90.835,134739.0
2025-02-19 11:15:00,92.3,92.4,92.18,92.4,70493.0,90.835,90.9334,90.7169,90.9334,70493.0
2025-02-19 11:20:00,92.4,92.41,92.3,92.34,73679.0,90.9334,90.9432,90.835,90.8744,73679.0
2025-02-19 11:25:00,92.35,92.44,92.31,92.34,89779.0,90.8842,90.9728,90.8448,90.8744,89779.0
2025-02-19 11:30:00,92.34,92.42,92.3,92.34,81383.0,90.8744,90.9531,90.835,90.8744,81383.0
2025-02-19 11:35:00,92.34,92.42,92.34,92.35,54077.0,90.8744,90.9531,90.8744,90.8842,54077.0
2025-02-19 11:40:00,92.36,92.53,92.35,92.49,65214.0,90.894,91.0613,90.8842,91.022,65214.0
2025-02-19 11:45:00,92.5,92.65,92.47,92.63,52572.0,91.0318,91.1794,91.0023,91.1598,52572.0
2025-02-19 11:50:00,92.63,92.69,92.61,92.67,57293.0,91.1598,91.2188,91.1401,91.1991,57293.0
2025-02-19 11:55:00,92.67,92.71,92.58,92.62,154199.0,91.1991,91.2385,91.1105,91.1499,154199.0
2025-02-19 12:00:00,92.62,92.67,92.53,92.53,74687.0,91.1499,91.1991,91.0613,91.0613,74687.0
2025-02-19 12:05:00,92.52,92.52,92.4,92.46,49036.0,91.0515,91.0515,90.9334,90.9925,49036.0
2025-02-19 12:10:00,92.46,92.48,92.3,92.31,187606.0,90.9925,91.0121,90.835,90.8448,187606.0
2025-02-19 12:15:00,92.31,92.32,92.24,92.28,58087.0,90.8448,90.8547,90.7759,90.8153,58087.0
2025-02-19 12:20:00,92.28,92.31,92.23,92.23,60237.0,90.8153,90.8448,90.7661,90.7661,60237.0
2025-02-19 12:25:00,92.23,92.27,92.16,92.22,51478.0,90.7661,90.8055,90.6972,90.7563,51478.0
2025-02-19 12:30:00,92.22,92.3,92.17,92.22,100468.0,90.7563,90.835,90.7071,90.7563,100468.0
2025-02-19 12:35:00,92.23,92.24,92.17,92.19,62404.0,90.7661,90.7759,90.7071,90.7267,62404.0
2025-02-19 12:40:00,92.18,92.18,92.09,92.13,40937.0,90.7169,90.7169,90.6283,90.6677,40937.0
2025-02-19 12:45:00,92.13,92.18,92.12,92.16,50678.0,90.6677,90.7169,90.6578,90.6972,50678.0
2025-02-19 12:50:00,92.17,92.18,92.01,92.03,137697.0,90.7071,90.7169,90.5496,90.5693,137697.0
2025-02-19 12:55:00,92.04,92.1,91.98,92.0,81451.0,90.5791,90.6382,90.5201,90.5398,81451.0
2025-02-19 13:00:00,92.01,92.12,91.97,92.04,123042.0,90.5496,90.6578,90.5102,90.5791,123042.0
2025-02-19 13:05:00,92.04,92.09,91.99,92.01,40578.0,90.5791,90.6283,90.5299,90.5496,40578.0
2025-02-19 13:10:00,92.02,92.08,91.97,92.06,59462.0,90.5594,90.6185,90.5102,90.5988,59462.0
2025-02-19 13:15:00,92.06,92.08,92.04,92.06,42494.0,90.5988,90.6185,90.5791,90.5988,42494.0
2025-02-19 13:20:00,92.06,92.11,92.05,92.06,21144.0,90.5988,90.648,90.589,90.5988,21144.0
2025-02-19 13:25:00,92.06,92.06,91.94,91.99,53535.0,90.5988,90.5988,90.4807,90.5299,53535.0
2025-02-19 13:30:00,91.97,92.0,91.92,91.92,46663.0,90.5102,90.5398,90.461,90.461,46663.0
2025-02-19 13:35:00,91.93,92.0,91.9,91.98,120405.0,90.4709,90.5398,90.4413,90.5201,120405.0
2025-02-19 13:40:00,91.98,91.99,91.89,91.92,79722.0,90.5201,90.5299,90.4315,90.461,79722.0
2025-02-19 13:45:00,91.92,91.97,91.85,91.87,72258.0,90.461,90.5102,90.3921,90.4118,72258.0
2025-02-19 13:50:00,91.86,91.89,91.74,91.74,89155.0,90.402,90.4315,90.2839,90.2839,89155.0
2025-02-19 13:55:00,91.76,91.82,91.75,91.78,87711.0,90.3036,90.3626,90.2937,90.3232,87711.0
2025-02-19 14:00:00,91.78,91.86,91.72,91.73,67187.0,90.3232,90.402,90.2642,90.274,67187.0
2025-02-19 14:05:00,91.73,91.83,91.71,91.82,40395.0,90.274,90.3725,90.2544,90.3626,40395.0
2025-02-19 14:10:00,91.82,91.86,91.73,91.85,37049.0,90.3626,90.402,90.274,90.3921,37049.0
2025-02-19 14:15:00,91.84,91.99,91.84,91.97,79636.0,90.3823,90.5299,90.3823,90.5102,79636.0
2025-02-19 14:20:00,91.96,92.02,91.95,92.0,68306.0,90.5004,90.5594,90.4905,90.5398,68306.0
2025-02-19 14:25:00,92.0,92.0,91.9,91.94,55636.0,90.5398,90.5398,90.4413,90.4807,55636.0
2025-02-19 14:30:00,91.94,92.03,91.93,91.98,43459.0,90.4807,90.5693,90.4709,90.5201,43459.0
2025-02-19 14:35:00,91.98,92.01,91.94,91.95,33069.0,90.5201,90.5496,90.4807,90.4905,33069.0
2025-02-19 14:40:00,91.96,91.96,91.87,91.93,72050.0,90.5004,90.5004,90.4118,90.4709,72050.0
2025-02-19 14:45:00,91.93,91.95,91.85,91.89,34050.0,90.4709,90.4905,90.3921,90.4315,34050.0
2025-02-19 14:50:00,91.89,92.0,91.89,91.97,24092.0,90.4315,90.5398,90.4315,90.5102,24092.0
2025-02-19 14:55:00,91.96,91.98,91.92,91.94,34729.0,90.5004,90.5201,90.461,90.4807,34729.0
2025-02-19 15:00:00,91.93,91.99,91.93,91.98,43300.0,90.4709,90.5299,90.4709,90.5201,43300.0
2025-02-19 15:05:00,91.98,91.99,91.88,91.89,51449.0,90.5201,90.5299,90.4217,90.4315,51449.0
2025-02-19 15:10:00,91.89,91.99,91.85,91.97,46698.0,90.4315,90.5299,90.3921,90.5102,46698.0
2025-02-19 15:15:00,91.97,92.01,91.89,91.92,47453.0,90.5102,90.5496,90.4315,90.461,47453.0
2025-02-19 15:20:00,91.93,91.96,91.87,91.93,39947.0,90.4709,90.5004,90.4118,90.4709,39947.0
2025-02-19 15:25:00,91.92,91.96,91.9,91.92,61187.0,90.461,90.5004,90.4413,90.461,61187.0
2025-02-19 15:30:00,91.92,91.98,91.88,91.92,77552.0,90.461,90.5201,90.4217,90.461,77552.0
2025-02-19 15:35:00,91.93,91.97,91.82,91.93,79197.0,90.4709,90.5102,90.3626,90.4709,79197.0
2025-02-19 15:40:00,91.93,92.05,91.92,92.01,97192.0,90.4709,90.589,90.461,90.5496,97192.0
2025-02-19 15:45:00,92.01,92.08,91.99,92.02,142230.0,90.5496,90.6185,90.5299,90.5594,142230.0
2025-02-19 15:50:00,92.02,92.09,91.87,91.88,264393.0,90.5594,90.6283,90.4118,90.4217,264393.0
2025-02-19 15:55:00,91.88,92.02,91.82,92.01,734994.0,90.4217,90.5594,90.3626,90.5496,734994.0
2025-02-20 09:30:00,91.83,91.9,91.55,91.6,383228.0,90.3725,90.4413,90.0969,90.1461,383228.0
2025-02-20 09:35:00,91.6,91.86,91.44,91.73,254960.0,90.1461,90.402,89.9886,90.274,254960.0
2025-02-20 09:40:00,91.73,91.84,91.71,91.81,319037.0,90.274,90.3823,90.2544,90.3528,319037.0
2025-02-20 09:45:00,91.81,92.11,91.79,92.09,200916.0,90.3528,90.648,90.3331,90.6283,200916.0
2025-02-20 09:50:00,92.1,92.44,91.94,92.41,186756.0,90.6382,90.9728,90.4807,90.9432,186756.0
2025-02-20 09:55:00,92.4,92.42,92.11,92.16,300035.0,90.9334,90.9531,90.648,90.6972,300035.0
2025-02-20 10:00:00,92.16,92.16,91.84,92.06,232145.0,90.6972,90.6972,90.3823,90.5988,232145.0
2025-02-20 10:05:00,92.06,92.23,92.01,92.21,118656.0,90.5988,90.7661,90.5496,90.7464,118656.0
2025-02-20 10:10:00,92.22,92.28,92.12,92.12,90890.0,90.7563,90.8153,90.6578,90.6578,90890.0
2025-02-20 10:15:00,92.11,92.21,92.0,92.14,137487.0,90.648,90.7464,90.5398,90.6775,137487.0
2025-02-20 10:20:00,92.14,92.3,92.12,92.26,136005.0,90.6775,90.835,90.6578,90.7956,136005.0
2025-02-20 10:25:00,92.26,92.3,92.1,92.22,126938.0,90.7956,90.835,90.6382,90.7563,126938.0
2025-02-20 10:30:00,92.23,92.27,92.07,92.13,121784.0,90.7661,90.8055,90.6086,90.6677,121784.0
2025-02-20 10:35:00,92.14,92.15,91.95,92.02,117878.0,90.6775,90.6874,90.4905,90.5594,117878.0
2025-02-20 10:40:00,92.02,92.11,91.95,92.04,113343.0,90.5594,90.648,90.4905,90.5791,113343.0
2025-02-20 10:45:00,92.04,92.14,91.88,91.99,141763.0,90.5791,90.6775,90.4217,90.5299,141763.0
2025-02-20 10:50:00,91.98,92.07,91.91,92.04,74452.0,90.5201,90.6086,90.4512,90.5791,74452.0
2025-02-20 10:55:00,92.04,92.05,91.93,92.03,169636.0,90.5791,90.589,90.4709,90.5693,169636.0
2025-02-20 11:00:00,92.04,92.04,91.88,91.96,100775.0,90.5791,90.5791,90.4217,90.5004,100775.0
2025-02-20 11:05:00,91.96,91.97,91.83,91.93,103374.0,90.5004,90.5102,90.3725,90.4709,103374.0
2025-02-20 11:10:00,91.94,91.97,91.88,91.93,100900.0,90.4807,90.5102,90.4217,90.4709,100900.0
2025-02-20 11:15:00,91.94,91.99,91.9,91.94,108599.0,90.4807,90.5299,90.4413,90.4807,108599.0
2025-02-20 11:20:00,91.93,91.96,91.84,91.87,152449.0,90.4709,90.5004,90.3823,90.4118,152449.0
2025-02-20 11:25:00,91.89,92.06,91.87,92.05,95064.0,90.4315,90.5988,90.4118,90.589,95064.0
2025-02-20 11:30:00,92.06,92.12,92.05,92.1,356346.0,90.5988,90.6578,90.589,90.6382,356346.0
2025-02-20 11:35:00,92.09,92.12,92.03,92.12,221468.0,90.6283,90.6578,90.5693,90.6578,221468.0
2025-02-20 11:40:00,92.13,92.19,92.07,92.16,93753.0,90.6677,90.7267,90.6086,90.6972,93753.0
2025-02-20 11:45:00,92.15,92.19,92.12,92.12,58100.0,90.6874,90.7267,90.6578,90.6578,58100.0
2025-02-20 11:50:00,92.13,92.14,92.04,92.09,201662.0,90.6677,90.6775,90.5791,90.6283,201662.0
2025-02-20 11:55:00,92.09,92.22,92.09,92.11,180947.0,90.6283,90.7563,90.6283,90.648,180947.0
2025-02-20 12:00:00,92.11,92.18,92.08,92.18,69051.0,90.648,90.7169,90.6185,90.7169,69051.0
2025-02-20 12:05:00,92.18,92.3,92.14,92.3,75289.0,90.7169,90.835,90.6775,90.835,75289.0
2025-02-20 12:10:00,92.3,92.4,92.3,92.36,80108.0,90.835,90.9334,90.835,90.894,80108.0
2025-02-20 12:15:00,92.36,92.48,92.33,92.45,171222.0,90.894,91.0121,90.8645,90.9826,171222.0
2025-02-20 12:20:00,92.47,92.65,92.46,92.63,116738.0,91.0023,91.1794,90.9925,91.1598,116738.0
2025-02-20 12:25:00,92.63,92.66,92.58,92.62,255741.0,91.1598,91.1893,91.1105,91.1499,255741.0
2025-02-20 12:30:00,92.62,92.66,92.57,92.66,75650.0,91.1499,91.1893,91.1007,91.1893,75650.0
2025-02-20 12:35:00,92.66,92.73,92.64,92.67,87642.0,91.1893,91.2582,91.1696,91.1991,87642.0
2025-02-20 12:40:00,92.68,92.69,92.52,92.52,119625.0,91.209,91.2188,91.0515,91.0515,119625.0
2025-02-20 12:45:00,92.53,92.59,92.49,92.5,36813.0,91.0613,91.1204,91.022,91.0318,36813.0
2025-02-20 12:50:00,92.5,92.5,92.38,92.46,83628.0,91.0318,91.0318,90.9137,90.9925,83628.0
2025-02-20 12:55:00,92.45,92.47,92.42,92.47,39763.0,90.9826,91.0023,90.9531,91.0023,39763.0
2025-02-20 13:00:00,92.47,92.53,92.43,92.5,31311.0,91.0023,91.0613,90.9629,91.0318,31311.0
2025-02-20 13:05:00,92.51,92.56,92.48,92.51,25860.0,91.0417,91.0909,91.0121,91.0417,25860.0
2025-02-20 13:10:00,92.51,92.55,92.47,92.54,33074.0,91.0417,91.081,91.0023,91.0712,33074.0
2025-02-20 13:15:00,92.54,92.57,92.49,92.5,40551.0,91.0712,91.1007,91.022,91.0318,40551.0
2025-02-20 13:20:00,92.51,92.57,92.5,92.53,43668.0,91.0417,91.1007,91.0318,91.0613,43668.0
2025-02-20 13:25:00,92.51,92.63,92.48,92.63,39833.0,91.0417,91.1598,91.0121,91.1598,39833.0
2025-02-20 13:30:00,92.63,92.66,92.61,92.64,45585.0,91.1598,91.1893,91.1401,91.1696,45585.0
2025-02-20 13:35:00,92.65,92.65,92.54,92.56,48002.0,91.1794,91.1794,91.0712,91.0909,48002.0
2025-02-20 13:40:00,92.56,92.66,92.56,92.64,116037.0,91.0909,91.1893,91.0909,91.1696,116037.0
2025-02-20 13:45:00,92.64,92.69,92.6,92.68,83898.0,91.1696,91.2188,91.1302,91.209,83898.0
2025-02-20 13:50:00,92.68,92.72,92.63,92.71,172566.0,91.209,91.2483,91.1598,91.2385,172566.0
2025-02-20 13:55:00,92.72,92.72,92.64,92.65,122670.0,91.2483,91.2483,91.1696,91.1794,122670.0
2025-02-20 14:00:00,92.65,92.66,92.59,92.64,89898.0,91.1794,91.1893,91.1204,91.1696,89898.0
2025-02-20 14:05:00,92.65,92.65,92.55,92.56,78810.0,91.1794,91.1794,91.081,91.0909,78810.0
2025-02-20 14:10:00,92.56,92.57,92.49,92.5,108373.0,91.0909,91.1007,91.022,91.0318,108373.0
2025-02-20 14:15:00,92.5,92.51,92.41,92.49,44271.0,91.0318,91.0417,90.9432,91.022,44271.0
2025-02-20 14:20:00,92.5,92.53,92.44,92.48,69301.0,91.0318,91.0613,90.9728,91.0121,69301.0
2025-02-20 14:25:00,92.48,92.49,92.43,92.49,78928.0,91.0121,91.022,90.9629,91.022,78928.0
2025-02-20 14:30:00,92.48,92.6,92.48,92.56,151819.0,91.0121,91.1302,91.0121,91.0909,151819.0
2025-02-20 14:35:00,92.56,92.64,92.56,92.61,78810.0,91.0909,91.1696,91.0909,91.1401,78810.0
2025-02-20 14:40:00,92.62,92.63,92.57,92.63,57042.0,91.1499,91.1598,91.1007,91.1598,57042.0
2025-02-20 14:45:00,92.62,92.69,92.62,92.69,73300.0,91.1499,91.2188,91.1499,91.2188,73300.0
2025-02-20 14:50:00,92.69,92.71,92.64,92.68,60932.0,91.2188,91.2385,91.1696,91.209,60932.0
2025-02-20 14:55:00,92.68,92.68,92.61,92.62,116957.0,91.209,91.209,91.1401,91.1499,116957.0
2025-02-20 15:00:00,92.63,92.63,92.58,92.6,60821.0,91.1598,91.1598,91.1105,91.1302,60821.0
2025-02-20 15:05:00,92.61,92.62,92.56,92.56,60779.0,91.1401,91.1499,91.0909,91.0909,60779.0
2025-02-20 15:10:00,92.57,92.7,92.56,92.7,58179.0,91.1007,91.2286,91.0909,91.2286,58179.0
2025-02-20 15:15:00,92.7,92.71,92.64,92.68,111989.0,91.2286,91.2385,91.1696,91.209,111989.0
2025-02-20 15:20:00,92.68,92.77,92.66,92.75,81910.0,91.209,91.2975,91.1893,91.2778,81910.0
2025-02-20 15:25:00,92.76,92.8,92.74,92.8,160491.0,91.2877,91.3271,91.268,91.3271,160491.0
2025-02-20 15:30:00,92.79,92.85,92.76,92.84,140058.0,91.3172,91.3763,91.2877,91.3664,140058.0
2025-02-20 15:35:00,92.84,92.86,92.73,92.76,107021.0,91.3664,91.3861,91.2582,91.2877,107021.0
2025-02-20 15:40:00,92.76,92.81,92.73,92.8,128950.0,91.2877,91.3369,91.2582,91.3271,128950.0
2025-02-20 15:45:00,92.81,92.93,92.8,92.93,386884.0,91.3369,91.455,91.3271,91.455,386884.0
2025-02-20 15:50:00,92.92,93.02,92.9,92.93,462660.0,91.4451,91.5436,91.4255,91.455,462660.0
2025-02-20 15:55:00,92.93,92.95,92.83,92.84,1197488.0,91.455,91.4747,91.3566,91.3664,1197488.0
2025-02-21 09:30:00,92.3,92.55,92.18,92.28,542262.0,90.835,91.081,90.7169,90.8153,542262.0
2025-02-21 09:35:00,92.29,92.32,92.1,92.16,368354.0,90.8251,90.8547,90.6382,90.6972,368354.0
2025-02-21 09:40:00,92.16,92.23,91.98,92.06,167290.0,90.6972,90.7661,90.5201,90.5988,167290.0
2025-02-21 09:45:00,92.06,92.15,92.0,92.1,162904.0,90.5988,90.6874,90.5398,90.6382,162904.0
2025-02-21 09:50:00,92.09,92.14,91.95,92.11,147652.0,90.6283,90.6775,90.4905,90.648,147652.0
2025-02-21 09:55:00,92.1,92.34,92.1,92.34,210501.0,90.6382,90.8744,90.6382,90.8744,210501.0
2025-02-21 10:00:00,92.35,92.36,92.15,92.23,432997.0,90.8842,90.894,90.6874,90.7661,432997.0
2025-02-21 10:05:00,92.22,92.33,92.08,92.12,183691.0,90.7563,90.8645,90.6185,90.6578,183691.0
2025-02-21 10:10:00,92.12,92.19,92.07,92.17,302035.0,90.6578,90.7267,90.6086,90.7071,302035.0
2025-02-21 10:15:00,92.17,92.23,92.08,92.09,605945.0,90.7071,90.7661,90.6185,90.6283,605945.0
2025-02-21 10:20:00,92.09,92.21,92.07,92.13,210948.0,90.6283,90.7464,90.6086,90.6677,210948.0
2025-02-21 10:25:00,92.13,92.23,92.02,92.05,195590.0,90.6677,90.7661,90.5594,90.589,195590.0
2025-02-21 10:30:00,92.04,92.1,91.79,91.81,185421.0,90.5791,90.6382,90.3331,90.3528,185421.0
2025-02-21 10:35:00,91.81,91.9,91.78,91.86,145798.0,90.3528,90.4413,90.3232,90.402,145798.0
2025-02-21 10:40:00,91.86,91.99,91.77,91.84,135245.0,90.402,90.5299,90.3134,90.3823,135245.0
2025-02-21 10:45:00,91.83,92.01,91.81,91.98,260840.0,90.3725,90.5496,90.3528,90.5201,260840.0
2025-02-21 10:50:00,91.98,92.18,91.97,92.15,76569.0,90.5201,90.7169,90.5102,90.6874,76569.0
2025-02-21 10:55:00,92.14,92.19,91.94,92.0,91855.0,90.6775,90.7267,90.4807,90.5398,91855.0
2025-02-21 11:00:00,91.98,92.16,91.97,92.1,99398.0,90.5201,90.6972,90.5102,90.6382,99398.0
2025-02-21 11:05:00,92.09,92.17,92.06,92.12,71547.0,90.6283,90.7071,90.5988,90.6578,71547.0
2025-02-21 11:10:00,92.12,92.17,92.08,92.13,79062.0,90.6578,90.7071,90.6185,90.6677,79062.0
2025-02-21 11:15:00,92.12,92.23,92.07,92.2,82252.0,90.6578,90.7661,90.6086,90.7366,82252.0
2025-02-21 11:20:00,92.2,92.26,92.1,92.14,54264.0,90.7366,90.7956,90.6382,90.6775,54264.0
2025-02-21 11:25:00,92.16,92.29,92.14,92.29,83366.0,90.6972,90.8251,90.6775,90.8251,83366.0
2025-02-21 11:30:00,92.28,92.3,92.2,92.23,122647.0,90.8153,90.835,90.7366,90.7661,122647.0
2025-02-21 11:35:00,92.23,92.36,92.23,92.33,72556.0,90.7661,90.894,90.7661,90.8645,72556.0
2025-02-21 11:40:00,92.34,92.38,92.31,92.31,47691.0,90.8744,90.9137,90.8448,90.8448,47691.0
2025-02-21 11:45:00,92.31,92.4,92.28,92.29,39855.0,90.8448,90.9334,90.8153,90.8251,39855.0
2025-02-21 11:50:00,92.28,92.3,92.22,92.3,74946.0,90.8153,90.835,90.7563,90.835,74946.0
2025-02-21 11:55:00,92.3,92.33,92.25,92.31,110276.0,90.835,90.8645,90.7858,90.8448,110276.0
2025-02-21 12:00:00,92.31,92.41,92.31,92.41,72971.0,90.8448,90.9432,90.8448,90.9432,72971.0
2025-02-21 12:05:00,92.41,92.44,92.38,92.38,79416.0,90.9432,90.9728,90.9137,90.9137,79416.0
2025-02-21 12:10:00,92.39,92.41,92.27,92.39,49193.0,90.9236,90.9432,90.8055,90.9236,49193.0
2025-02-21 12:15:00,92.4,92.42,92.3,92.31,88070.0,90.9334,90.9531,90.835,90.8448,88070.0
2025-02-21 12:20:00,92.3,92.34,92.23,92.34,35129.0,90.835,90.8744,90.7661,90.8744,35129.0
2025-02-21 12:25:00,92.34,92.36,92.27,92.3,36834.0,90.8744,90.894,90.8055,90.835,36834.0
2025-02-21 12:30:00,92.3,92.34,92.25,92.31,46131.0,90.835,90.8744,90.7858,90.8448,46131.0
2025-02-21 12:35:00,92.31,92.35,92.24,92.25,59206.0,90.8448,90.8842,90.7759,90.7858,59206.0
2025-02-21 12:40:00,92.27,92.29,92.18,92.23,58878.0,90.8055,90.8251,90.7169,90.7661,58878.0
2025-02-21 12:45:00,92.23,92.23,92.13,92.19,82571.0,90.7661,90.7661,90.6677,90.7267,82571.0
2025-02-21 12:50:00,92.19,92.19,92.04,92.06,109810.0,90.7267,90.7267,90.5791,90.5988,109810.0
2025-02-21 12:55:00,92.06,92.07,91.92,91.93,165478.0,90.5988,90.6086,90.461,90.4709,165478.0
2025-02-21 13:00:00,91.92,91.93,91.69,91.73,171294.0,90.461,90.4709,90.2347,90.274,171294.0
2025-02-21 13:05:00,91.74,91.8,91.58,91.58,126552.0,90.2839,90.3429,90.1264,90.1264,126552.0
2025-02-21 13:10:00,91.58,91.58,91.47,91.56,191368.0,90.1264,90.1264,90.0182,90.1067,191368.0
2025-02-21 13:15:00,91.55,91.57,91.41,91.44,122360.0,90.0969,90.1166,89.9591,89.9886,122360.0
2025-02-21 13:20:00,91.44,91.44,91.34,91.38,132043.0,89.9886,89.9886,89.8902,89.9296,132043.0
2025-02-21 13:25:00,91.38,91.44,91.29,91.31,98553.0,89.9296,89.9886,89.841,89.8607,98553.0
2025-02-21 13:30:00,91.31,91.32,91.21,91.24,154469.0,89.8607,89.8705,89.7623,89.7918,154469.0
2025-02-21 13:35:00,91.25,91.45,91.25,91.37,128311.0,89.8017,89.9985,89.8017,89.9198,128311.0
2025-02-21 13:40:00,91.37,91.39,91.17,91.18,154795.0,89.9198,89.9394,89.7229,89.7328,154795.0
2025-02-21 13:45:00,91.18,91.24,91.14,91.19,124953.0,89.7328,89.7918,89.6934,89.7426,124953.0
2025-02-21 13:50:00,91.2,91.25,91.12,91.21,141814.0,89.7524,89.8017,89.6737,89.7623,141814.0
2025-02-21 13:55:00,91.2,91.23,91.13,91.15,107583.0,89.7524,89.782,89.6836,89.7032,107583.0
2025-02-21 14:00:00,91.15,91.15,91.01,91.08,111574.0,89.7032,89.7032,89.5655,89.6344,111574.0
2025-02-21 14:05:00,91.08,91.23,91.05,91.23,104395.0,89.6344,89.782,89.6048,89.782,104395.0
2025-02-21 14:10:00,91.24,91.27,91.17,91.25,97754.0,89.7918,89.8213,89.7229,89.8017,97754.0
2025-02-21 14:15:00,91.25,91.34,91.17,91.34,103589.0,89.8017,89.8902,89.7229,89.8902,103589.0
2025-02-21 14:20:00,91.34,91.34,91.11,91.16,102816.0,89.8902,89.8902,89.6639,89.7131,102816.0
2025-02-21 14:25:00,91.15,91.15,91.02,91.13,187524.0,89.7032,89.7032,89.5753,89.6836,187524.0
2025-02-21 14:30:00,91.12,91.17,91.0,91.02,230672.0,89.6737,89.7229,89.5556,89.5753,230672.0
2025-02-21 14:35:00,91.03,91.05,90.9,90.91,81037.0,89.5851,89.6048,89.4572,89.4671,81037.0
2025-02-21 14:40:00,90.91,91.01,90.87,90.99,138546.0,89.4671,89.5655,89.4277,89.5458,138546.0
2025-02-21 14:45:00,90.99,91.08,90.98,91.01,106046.0,89.5458,89.6344,89.5359,89.5655,106046.0
2025-02-21 14:50:00,91.02,91.09,91.01,91.05,85205.0,89.5753,89.6442,89.5655,89.6048,85205.0
2025-02-21 14:55:00,91.05,91.26,91.05,91.13,87426.0,89.6048,89.8115,89.6048,89.6836,87426.0
2025-02-21 15:00:00,91.13,91.13,90.97,90.98,136180.0,89.6836,89.6836,89.5261,89.5359,136180.0
2025-02-21 15:05:00,90.98,91.08,90.97,91.06,177049.0,89.5359,89.6344,89.5261,89.6147,177049.0
2025-02-21 15:10:00,91.07,91.14,91.06,91.13,74360.0,89.6245,89.6934,89.6147,89.6836,74360.0
2025-02-21 15:15:00,91.13,91.19,91.07,91.14,119659.0,89.6836,89.7426,89.6245,89.6934,119659.0
2025-02-21 15:20:00,91.14,91.16,91.07,91.09,132394.0,89.6934,89.7131,89.6245,89.6442,132394.0
2025-02-21 15:25:00,91.11,91.12,91.02,91.05,94880.0,89.6639,89.6737,89.5753,89.6048,94880.0
2025-02-21 15:30:00,91.05,91.14,90.97,91.06,141247.0,89.6048,89.6934,89.5261,89.6147,141247.0
2025-02-21 15:35:00,91.06,91.11,91.03,91.1,124567.0,89.6147,89.6639,89.5851,89.654,124567.0
2025-02-21 15:40:00,91.1,91.19,91.09,91.15,207985.0,89.654,89.7426,89.6442,89.7032,207985.0
2025-02-21 15:45:00,91.15,91.17,91.02,91.03,277337.0,89.7032,89.7229,89.5753,89.5851,277337.0
2025-02-21 15:50:00,91.04,91.18,91.03,91.12,485224.0,89.595,89.7328,89.5851,89.6737,485224.0
2025-02-21 15:55:00,91.13,91.16,90.88,90.95,1074876.0,89.6836,89.7131,89.4375,89.5064,1074876.0
2025-02-24 09:30:00,91.09,91.2,90.84,91.18,396517.0,89.6442,89.7524,89.3982,89.7328,396517.0
2025-02-24 09:35:00,91.17,91.28,90.93,91.28,274905.0,89.7229,89.8312,89.4867,89.8312,274905.0
2025-02-24 09:40:00,91.29,91.42,91.0,91.0,251365.0,89.841,89.969,89.5556,89.5556,251365.0
2025-02-24 09:45:00,91.01,91.13,90.69,90.76,211319.0,89.5655,89.6836,89.2505,89.3194,211319.0
2025-02-24 09:50:00,90.77,90.9,90.67,90.78,142575.0,89.3293,89.4572,89.2309,89.3391,142575.0
2025-02-24 09:55:00,90.77,90.84,90.65,90.74,179883.0,89.3293,89.3982,89.2112,89.2998,179883.0
2025-02-24 10:00:00,90.75,90.94,90.57,90.75,624356.0,89.3096,89.4966,89.1324,89.3096,624356.0
2025-02-24 10:05:00,90.75,90.91,90.64,90.79,625854.0,89.3096,89.4671,89.2013,89.349,625854.0
2025-02-24 10:10:00,90.78,91.02,90.77,90.95,248281.0,89.3391,89.5753,89.3293,89.5064,248281.0
2025-02-24 10:15:00,90.95,90.97,90.67,90.69,126316.0,89.5064,89.5261,89.2309,89.2505,126316.0
2025-02-24 10:20:00,90.69,90.9,90.64,90.65,149096.0,89.2505,89.4572,89.2013,89.2112,149096.0
2025-02-24 10:25:00,90.64,90.67,90.46,90.52,106692.0,89.2013,89.2309,89.0242,89.0832,106692.0
2025-02-24 10:30:00,90.52,90.85,90.5,90.84,122757.0,89.0832,89.408,89.0636,89.3982,122757.0
2025-02-24 10:35:00,90.83,90.96,90.81,90.93,172540.0,89.3883,89.5163,89.3686,89.4867,172540.0
2025-02-24 10:40:00,90.94,91.01,90.85,90.88,166928.0,89.4966,89.5655,89.408,89.4375,166928.0
2025-02-24 10:45:00,90.88,91.08,90.86,91.08,141160.0,89.4375,89.6344,89.4178,89.6344,141160.0
2025-02-24 10:50:00,91.09,91.15,90.82,90.86,181141.0,89.6442,89.7032,89.3785,89.4178,181141.0
2025-02-24 10:55:00,90.85,90.85,90.66,90.72,87469.0,89.408,89.408,89.221,89.2801,87469.0
2025-02-24 11:00:00,90.72,90.85,90.71,90.76,105232.0,89.2801,89.408,89.2702,89.3194,105232.0
2025-02-24 11:05:00,90.76,90.99,90.7,90.9,109885.0,89.3194,89.5458,89.2604,89.4572,109885.0
2025-02-24 11:10:00,90.89,90.94,90.82,90.94,102316.0,89.4474,89.4966,89.3785,89.4966,102316.0
2025-02-24 11:15:00,90.94,90.99,90.84,90.93,1083038.0,89.4966,89.5458,89.3982,89.4867,1083038.0
2025-02-24 11:20:00,90.93,91.05,90.91,91.02,329826.0,89.4867,89.6048,89.4671,89.5753,329826.0
2025-02-24 11:25:00,91.02,91.12,91.02,91.06,118014.0,89.5753,89.6737,89.5753,89.6147,118014.0
2025-02-24 11:30:00,91.07,91.32,91.07,91.27,417917.0,89.6245,89.8705,89.6245,89.8213,417917.0
2025-02-24 11:35:00,91.28,91.32,91.16,91.18,106594.0,89.8312,89.8705,89.7131,89.7328,106594.0
2025-02-24 11:40:00,91.18,91.24,91.04,91.08,119605.0,89.7328,89.7918,89.595,89.6344,119605.0
2025-02-24 11:45:00,91.09,91.14,91.05,91.09,107681.0,89.6442,89.6934,89.6048,89.6442,107681.0
2025-02-24 11:50:00,91.09,91.23,91.04,91.19,48965.0,89.6442,89.782,89.595,89.7426,48965.0
2025-02-24 11:55:00,91.19,91.23,91.15,91.17,34879.0,89.7426,89.782,89.7032,89.7229,34879.0
2025-02-24 12:00:00,91.17,91.26,91.14,91.26,45482.0,89.7229,89.8115,89.6934,89.8115,45482.0
2025-02-24 12:05:00,91.24,91.31,91.21,91.22,43782.0,89.7918,89.8607,89.7623,89.7721,43782.0
2025-02-24 12:10:00,91.21,91.33,91.19,91.33,75585.0,89.7623,89.8804,89.7426,89.8804,75585.0
2025-02-24 12:15:00,91.33,91.42,91.33,91.36,51933.0,89.8804,89.969,89.8804,89.9099,51933.0
2025-02-24 12:20:00,91.36,91.44,91.36,91.38,63188.0,89.9099,89.9886,89.9099,89.9296,63188.0
2025-02-24 12:25:00,91.37,91.37,91.26,91.3,42555.0,89.9198,89.9198,89.8115,89.8509,42555.0
2025-02-24 12:30:00,91.28,91.3,91.18,91.18,54555.0,89.8312,89.8509,89.7328,89.7328,54555.0
2025-02-24 12:35:00,91.19,91.28,91.17,91.25,49384.0,89.7426,89.8312,89.7229,89.8017,49384.0
2025-02-24 12:40:00,91.25,91.37,91.24,91.36,24900.0,89.8017,89.9198,89.7918,89.9099,24900.0
2025-02-24 12:45:00,91.37,91.4,91.34,91.37,116565.0,89.9198,89.9493,89.8902,89.9198,116565.0
2025-02-24 12:50:00,91.37,91.37,91.3,91.31,32763.0,89.9198,89.9198,89.8509,89.8607,32763.0
2025-02-24 12:55:00,91.31,91.36,91.19,91.2,46083.0,89.8607,89.9099,89.7426,89.7524,46083.0
2025-02-24 13:00:00,91.19,91.29,91.11,91.25,71244.0,89.7426,89.841,89.6639,89.8017,71244.0
2025-02-24 13:05:00,91.25,91.27,91.2,91.23,23572.0,89.8017,89.8213,89.7524,89.782,23572.0
2025-02-24 13:10:00,91.22,91.26,91.17,91.17,27390.0,89.7721,89.8115,89.7229,89.7229,27390.0
2025-02-24 13:15:00,91.18,91.27,91.17,91.23,42066.0,89.7328,89.8213,89.7229,89.782,42066.0
2025-02-24 13:20:00,91.23,91.25,91.21,91.24,24756.0,89.782,89.8017,89.7623,89.7918,24756.0
2025-02-24 13:25:00,91.24,91.28,91.21,91.23,21071.0,89.7918,89.8312,89.7623,89.782,21071.0
2025-02-24 13:30:00,91.22,91.27,91.16,91.21,36569.0,89.7721,89.8213,89.7131,89.7623,36569.0
2025-02-24 13:35:00,91.2,91.34,91.18,91.28,70132.0,89.7524,89.8902,89.7328,89.8312,70132.0
2025-02-24 13:40:00,91.28,91.33,91.26,91.27,28797.0,89.8312,89.8804,89.8115,89.8213,28797.0
2025-02-24 13:45:00,91.27,91.31,91.22,91.24,34486.0,89.8213,89.8607,89.7721,89.7918,34486.0
2025-02-24 13:50:00,91.24,91.25,91.22,91.24,38246.0,89.7918,89.8017,89.7721,89.7918,38246.0
2025-02-24 13:55:00,91.25,91.31,91.19,91.23,60626.0,89.8017,89.8607,89.7426,89.782,60626.0
2025-02-24 14:00:00,91.21,91.35,91.21,91.35,31960.0,89.7623,89.9001,89.7623,89.9001,31960.0
2025-02-24 14:05:00,91.35,91.4,91.3,91.38,34419.0,89.9001,89.9493,89.8509,89.9296,34419.0
2025-02-24 14:10:00,91.38,91.39,91.25,91.25,43899.0,89.9296,89.9394,89.8017,89.8017,43899.0
2025-02-24 14:15:00,91.25,91.26,91.15,91.17,54128.0,89.8017,89.8115,89.7032,89.7229,54128.0
2025-02-24 14:20:00,91.17,91.18,91.1,91.16,43013.0,89.7229,89.7328,89.654,89.7131,43013.0
2025-02-24 14:25:00,91.15,91.17,91.08,91.15,30118.0,89.7032,89.7229,89.6344,89.7032,30118.0
2025-02-24 14:30:00,91.15,91.23,91.13,91.18,335654.0,89.7032,89.782,89.6836,89.7328,335654.0
2025-02-24 14:35:00,91.18,91.2,91.14,91.18,19117.0,89.7328,89.7524,89.6934,89.7328,19117.0
2025-02-24 14:40:00,91.18,91.21,91.13,91.14,40627.0,89.7328,89.7623,89.6836,89.6934,40627.0
2025-02-24 14:45:00,91.14,91.17,91.12,91.16,33243.0,89.6934,89.7229,89.6737,89.7131,33243.0
2025-02-24 14:50:00,91.15,91.18,91.09,91.13,35877.0,89.7032,89.7328,89.6442,89.6836,35877.0
2025-02-24 14:55:00,91.13,91.13,91.04,91.06,28474.0,89.6836,89.6836,89.595,89.6147,28474.0
2025-02-24 15:00:00,91.06,91.09,91.01,91.02,76607.0,89.6147,89.6442,89.5655,89.5753,76607.0
2025-02-24 15:05:00,91.03,91.06,91.0,91.02,62623.0,89.5851,89.6147,89.5556,89.5753,62623.0
2025-02-24 15:10:00,91.02,91.05,90.99,91.01,43423.0,89.5753,89.6048,89.5458,89.5655,43423.0
2025-02-24 15:15:00,91.02,91.14,90.95,91.14,106838.0,89.5753,89.6934,89.5064,89.6934,106838.0
2025-02-24 15:20:00,91.14,91.21,91.1,91.11,118068.0,89.6934,89.7623,89.654,89.6639,118068.0
2025-02-24 15:25:00,91.11,91.16,91.02,91.03,86682.0,89.6639,89.7131,89.5753,89.5851,86682.0
2025-02-24 15:30:00,91.02,91.15,91.0,91.12,324542.0,89.5753,89.7032,89.5556,89.6737,324542.0
2025-02-24 15:35:00,91.11,91.14,91.05,91.08,72084.0,89.6639,89.6934,89.6048,89.6344,72084.0
2025-02-24 15:40:00,91.08,91.23,91.03,91.12,96071.0,89.6344,89.782,89.5851,89.6737,96071.0
2025-02-24 15:45:00,91.12,91.22,91.04,91.2,109240.0,89.6737,89.7721,89.595,89.7524,109240.0
2025-02-24 15:50:00,91.2,91.27,90.92,90.97,218977.0,89.7524,89.8213,89.4769,89.5261,218977.0
2025-02-24 15:55:00,90.98,91.08,90.93,91.0,567267.0,89.5359,89.6344,89.4867,89.5556,567267.0
2025-02-25 09:30:00,90.93,91.35,90.87,91.32,266286.0,89.4867,89.9001,89.4277,89.8705,266286.0
2025-02-25 09:35:00,91.31,91.34,90.89,91.17,284599.0,89.8607,89.8902,89.4474,89.7229,284599.0
2025-02-25 09:40:00,91.17,91.19,90.78,90.79,144068.0,89.7229,89.7426,89.3391,89.349,144068.0
2025-02-25 09:45:00,90.79,90.95,90.72,90.74,125192.0,89.349,89.5064,89.2801,89.2998,125192.0
2025-02-25 09:50:00,90.73,90.92,90.65,90.69,133050.0,89.2899,89.4769,89.2112,89.2505,133050.0
2025-02-25 09:55:00,90.68,90.88,90.66,90.7,112093.0,89.2407,89.4375,89.221,89.2604,112093.0
2025-02-25 10:00:00,90.68,90.68,90.14,90.22,194035.0,89.2407,89.2407,88.7093,88.788,194035.0
2025-02-25 10:05:00,90.22,90.34,90.1,90.14,176948.0,88.788,88.9061,88.6699,88.7093,176948.0
2025-02-25 10:10:00,90.14,90.15,89.85,89.98,152342.0,88.7093,88.7191,88.4239,88.5518,152342.0
2025-02-25 10:15:00,89.98,90.05,89.88,89.9,159331.0,88.5518,88.6207,88.4534,88.4731,159331.0
2025-02-25 10:20:00,89.89,89.95,89.62,89.63,100186.0,88.4632,88.5223,88.1975,88.2074,100186.0
2025-02-25 10:25:00,89.62,89.71,89.5,89.51,131959.0,88.1975,88.2861,88.0794,88.0893,131959.0
2025-02-25 10:30:00,89.5,89.66,89.45,89.6,217335.0,88.0794,88.2369,88.0302,88.1778,217335.0
2025-02-25 10:35:00,89.61,89.68,89.47,89.61,194210.0,88.1877,88.2566,88.0499,88.1877,194210.0
2025-02-25 10:40:00,89.61,89.83,89.56,89.73,140620.0,88.1877,88.4042,88.1385,88.3058,140620.0
2025-02-25 10:45:00,89.73,89.74,89.55,89.56,165234.0,88.3058,88.3156,88.1286,88.1385,165234.0
2025-02-25 10:50:00,89.56,89.65,89.48,89.5,87276.0,88.1385,88.2271,88.0598,88.0794,87276.0
2025-02-25 10:55:00,89.5,89.65,89.37,89.37,118358.0,88.0794,88.2271,87.9515,87.9515,118358.0
2025-02-25 11:00:00,89.37,89.4,89.25,89.3,154692.0,87.9515,87.981,87.8334,87.8826,154692.0
2025-02-25 11:05:00,89.29,89.48,89.29,89.4,103137.0,87.8728,88.0598,87.8728,87.981,103137.0
2025-02-25 11:10:00,89.4,89.6,89.39,89.52,140590.0,87.981,88.1778,87.9712,88.0991,140590.0
2025-02-25 11:15:00,89.52,89.67,89.51,89.58,82745.0,88.0991,88.2467,88.0893,88.1582,82745.0
2025-02-25 11:20:00,89.58,89.59,89.39,89.4,100115.0,88.1582,88.168,87.9712,87.981,100115.0
2025-02-25 11:25:00,89.4,89.42,89.17,89.18,139148.0,87.981,88.0007,87.7547,87.7645,139148.0
2025-02-25 11:30:00,89.19,89.19,88.9,89.12,232844.0,87.7744,87.7744,87.489,87.7055,232844.0
2025-02-25 11:35:00,89.11,89.38,89.08,89.28,96206.0,87.6956,87.9613,87.6661,87.8629,96206.0
2025-02-25 11:40:00,89.28,89.31,89.18,89.23,157169.0,87.8629,87.8924,87.7645,87.8137,157169.0
2025-02-25 11:45:00,89.24,89.31,89.22,89.28,182327.0,87.8236,87.8924,87.8039,87.8629,182327.0
2025-02-25 11:50:00,89.29,89.35,89.21,89.29,103765.0,87.8728,87.9318,87.794,87.8728,103765.0
2025-02-25 11:55:00,89.27,89.3,89.14,89.16,226933.0,87.8531,87.8826,87.7251,87.7448,226933.0
2025-02-25 12:00:00,89.15,89.25,89.13,89.19,129735.0,87.735,87.8334,87.7153,87.7744,129735.0
2025-02-25 12:05:00,89.2,89.2,89.01,89.11,109591.0,87.7842,87.7842,87.5972,87.6956,109591.0
2025-02-25 12:10:00,89.11,89.22,89.08,89.15,64441.0,87.6956,87.8039,87.6661,87.735,64441.0
2025-02-25 12:15:00,89.15,89.23,89.13,89.21,48108.0,87.735,87.8137,87.7153,87.794,48108.0
2025-02-25 12:20:00,89.2,89.27,89.15,89.24,99629.0,87.7842,87.8531,87.735,87.8236,99629.0
2025-02-25 12:25:00,89.25,89.32,89.22,89.31,56978.0,87.8334,87.9023,87.8039,87.8924,56978.0
2025-02-25 12:30:00,89.31,89.44,89.28,89.4,47560.0,87.8924,88.0204,87.8629,87.981,47560.0
2025-02-25 12:35:00,89.4,89.46,89.31,89.43,52853.0,87.981,88.0401,87.8924,88.0105,52853.0
2025-02-25 12:40:00,89.44,89.52,89.41,89.45,57033.0,88.0204,88.0991,87.9909,88.0302,57033.0
2025-02-25 12:45:00,89.45,89.5,89.4,89.47,49805.0,88.0302,88.0794,87.981,88.0499,49805.0
2025-02-25 12:50:00,89.47,89.56,89.44,89.55,51898.0,88.0499,88.1385,88.0204,88.1286,51898.0
2025-02-25 12:55:00,89.55,89.59,89.5,89.59,71714.0,88.1286,88.168,88.0794,88.168,71714.0
2025-02-25 13:00:00,89.6,89.75,89.59,89.75,49726.0,88.1778,88.3255,88.168,88.3255,49726.0
2025-02-25 13:05:00,89.75,89.81,89.73,89.73,42937.0,88.3255,88.3845,88.3058,88.3058,42937.0
2025-02-25 13:10:00,89.73,89.74,89.63,89.72,74959.0,88.3058,88.3156,88.2074,88.2959,74959.0
2025-02-25 13:15:00,89.72,89.78,89.67,89.68,47290.0,88.2959,88.355,88.2467,88.2566,47290.0
2025-02-25 13:20:00,89.68,89.77,89.68,89.72,35403.0,88.2566,88.3451,88.2566,88.2959,35403.0
2025-02-25 13:25:00,89.72,89.73,89.49,89.51,35674.0,88.2959,88.3058,88.0696,88.0893,35674.0
2025-02-25 13:30:00,89.51,89.6,89.51,89.56,31548.0,88.0893,88.1778,88.0893,88.1385,31548.0
2025-02-25 13:35:00,89.56,89.78,89.54,89.78,46533.0,88.1385,88.355,88.1188,88.355,46533.0
2025-02-25 13:40:00,89.77,89.93,89.74,89.9,46381.0,88.3451,88.5026,88.3156,88.4731,46381.0
2025-02-25 13:45:00,89.9,89.92,89.82,89.85,57182.0,88.4731,88.4928,88.3944,88.4239,57182.0
2025-02-25 13:50:00,89.85,89.9,89.8,89.84,41651.0,88.4239,88.4731,88.3747,88.414,41651.0
2025-02-25 13:55:00,89.83,89.87,89.8,89.81,43307.0,88.4042,88.4436,88.3747,88.3845,43307.0
2025-02-25 14:00:00,89.81,89.82,89.64,89.66,35198.0,88.3845,88.3944,88.2172,88.2369,35198.0
2025-02-25 14:05:00,89.67,89.7,89.59,89.62,194039.0,88.2467,88.2763,88.168,88.1975,194039.0
2025-02-25 14:10:00,89.61,89.65,89.52,89.53,111767.0,88.1877,88.2271,88.0991,88.109,111767.0
2025-02-25 14:15:00,89.54,89.54,89.43,89.44,107090.0,88.1188,88.1188,88.0105,88.0204,107090.0
2025-02-25 14:20:00,89.43,89.45,89.37,89.39,140121.0,88.0105,88.0302,87.9515,87.9712,140121.0
2025-02-25 14:25:00,89.39,89.4,89.32,89.34,139376.0,87.9712,87.981,87.9023,87.922,139376.0
2025-02-25 14:30:00,89.34,89.4,89.3,89.34,451756.0,87.922,87.981,87.8826,87.922,451756.0
2025-02-25 14:35:00,89.35,89.62,89.31,89.59,137506.0,87.9318,88.1975,87.8924,88.168,137506.0
2025-02-25 14:40:00,89.59,89.77,89.57,89.72,101196.0,88.168,88.3451,88.1483,88.2959,101196.0
2025-02-25 14:45:00,89.73,89.75,89.58,89.73,97369.0,88.3058,88.3255,88.1582,88.3058,97369.0
2025-02-25 14:50:00,89.73,89.73,89.64,89.72,107054.0,88.3058,88.3058,88.2172,88.2959,107054.0
2025-02-25 14:55:00,89.72,89.77,89.69,89.72,60878.0,88.2959,88.3451,88.2664,88.2959,60878.0
2025-02-25 15:00:00,89.72,89.82,89.7,89.74,86696.0,88.2959,88.3944,88.2763,88.3156,86696.0
2025-02-25 15:05:00,89.73,89.81,89.67,89.78,74326.0,88.3058,88.3845,88.2467,88.355,74326.0
2025-02-25 15:10:00,89.78,89.8,89.69,89.79,65375.0,88.355,88.3747,88.2664,88.3648,65375.0
2025-02-25 15:15:00,89.78,89.88,89.75,89.86,151636.0,88.355,88.4534,88.3255,88.4337,151636.0
2025-02-25 15:20:00,89.86,89.96,89.84,89.94,131762.0,88.4337,88.5321,88.414,88.5124,131762.0
2025-02-25 15:25:00,89.95,90.03,89.93,89.97,134224.0,88.5223,88.601,88.5026,88.542,134224.0
2025-02-25 15:30:00,89.97,89.97,89.88,89.96,136903.0,88.542,88.542,88.4534,88.5321,136903.0
2025-02-25 15:35:00,89.97,90.01,89.83,89.86,172325.0,88.542,88.5813,88.4042,88.4337,172325.0
2025-02-25 15:40:00,89.86,89.86,89.7,89.77,285927.0,88.4337,88.4337,88.2763,88.3451,285927.0
2025-02-25 15:45:00,89.77,89.81,89.67,89.72,244133.0,88.3451,88.3845,88.2467,88.2959,244133.0
2025-02-25 15:50:00,89.72,89.82,89.53,89.56,361928.0,88.2959,88.3944,88.109,88.1385,361928.0
2025-02-25 15:55:00,89.56,89.68,89.53,89.62,930778.0,88.1385,88.2566,88.109,88.1975,930778.0
2025-02-26 09:30:00,89.75,89.77,89.24,89.49,299330.0,88.3255,88.3451,87.8236,88.0696,299330.0
2025-02-26 09:35:00,89.49,89.56,89.33,89.49,135335.0,88.0696,88.1385,87.9121,88.0696,135335.0
2025-02-26 09:40:00,89.48,89.57,89.18,89.33,127678.0,88.0598,88.1483,87.7645,87.9121,127678.0
2025-02-26 09:45:00,89.34,89.73,89.33,89.71,139392.0,87.922,88.3058,87.9121,88.2861,139392.0
2025-02-26 09:50:00,89.72,89.97,89.71,89.93,114079.0,88.2959,88.542,88.2861,88.5026,114079.0
2025-02-26 09:55:00,89.92,89.99,89.86,89.95,97410.0,88.4928,88.5617,88.4337,88.5223,97410.0
2025-02-26 10:00:00,89.95,89.97,89.64,89.68,126269.0,88.5223,88.542,88.2172,88.2566,126269.0
2025-02-26 10:05:00,89.7,89.79,89.65,89.77,153791.0,88.2763,88.3648,88.2271,88.3451,153791.0
2025-02-26 10:10:00,89.76,89.86,89.72,89.82,60518.0,88.3353,88.4337,88.2959,88.3944,60518.0
2025-02-26 10:15:00,89.81,89.81,89.62,89.67,81253.0,88.3845,88.3845,88.1975,88.2467,81253.0
2025-02-26 10:20:00,89.68,89.68,89.46,89.52,196629.0,88.2566,88.2566,88.0401,88.0991,196629.0
2025-02-26 10:25:00,89.52,89.52,89.36,89.46,98188.0,88.0991,88.0991,87.9417,88.0401,98188.0
2025-02-26 10:30:00,89.45,89.52,89.32,89.34,121927.0,88.0302,88.0991,87.9023,87.922,121927.0
2025-02-26 10:35:00,89.35,89.38,89.21,89.27,70612.0,87.9318,87.9613,87.794,87.8531,70612.0
2025-02-26 10:40:00,89.26,89.4,89.23,89.39,69236.0,87.8432,87.981,87.8137,87.9712,69236.0
2025-02-26 10:45:00,89.39,89.4,89.07,89.12,203350.0,87.9712,87.981,87.6563,87.7055,203350.0
2025-02-26 10:50:00,89.12,89.45,89.1,89.33,181708.0,87.7055,88.0302,87.6858,87.9121,181708.0
2025-02-26 10:55:00,89.33,89.37,89.26,89.31,98817.0,87.9121,87.9515,87.8432,87.8924,98817.0
2025-02-26 11:00:00,89.32,89.5,89.3,89.48,125758.0,87.9023,88.0794,87.8826,88.0598,125758.0
2025-02-26 11:05:00,89.48,89.53,89.43,89.44,107903.0,88.0598,88.109,88.0105,88.0204,107903.0
2025-02-26 11:10:00,89.45,89.48,89.32,89.35,151607.0,88.0302,88.0598,87.9023,87.9318,151607.0
2025-02-26 11:15:00,89.34,89.53,89.32,89.48,139387.0,87.922,88.109,87.9023,88.0598,139387.0
2025-02-26 11:20:00,89.49,89.64,89.48,89.6,95262.0,88.0696,88.2172,88.0598,88.1778,95262.0
2025-02-26 11:25:00,89.61,89.73,89.56,89.58,261965.0,88.1877,88.3058,88.1385,88.1582,261965.0
2025-02-26 11:30:00,89.57,89.58,89.35,89.44,82186.0,88.1483,88.1582,87.9318,88.0204,82186.0
2025-02-26 11:35:00,89.44,89.64,89.41,89.49,83829.0,88.0204,88.2172,87.9909,88.0696,83829.0
2025-02-26 11:40:00,89.49,89.5,89.32,89.39,44360.0,88.0696,88.0794,87.9023,87.9712,44360.0
2025-02-26 11:45:00,89.39,89.39,89.23,89.24,62473.0,87.9712,87.9712,87.8137,87.8236,62473.0
2025-02-26 11:50:00,89.23,89.3,89.19,89.25,63597.0,87.8137,87.8826,87.7744,87.8334,63597.0
2025-02-26 11:55:00,89.24,89.25,89.16,89.19,60715.0,87.8236,87.8334,87.7448,87.7744,60715.0
2025-02-26 12:00:00,89.19,89.31,89.13,89.29,42415.0,87.7744,87.8924,87.7153,87.8728,42415.0
2025-02-26 12:05:00,89.32,89.32,89.26,89.3,24945.0,87.9023,87.9023,87.8432,87.8826,24945.0
2025-02-26 12:10:00,89.3,89.37,89.3,89.33,44680.0,87.8826,87.9515,87.8826,87.9121,44680.0
2025-02-26 12:15:00,89.32,89.43,89.27,89.36,108529.0,87.9023,88.0105,87.8531,87.9417,108529.0
2025-02-26 12:20:00,89.36,89.4,89.26,89.35,54137.0,87.9417,87.981,87.8432,87.9318,54137.0
2025-02-26 12:25:00,89.36,89.37,89.23,89.3,108263.0,87.9417,87.9515,87.8137,87.8826,108263.0
2025-02-26 12:30:00,89.29,89.31,89.14,89.14,122572.0,87.8728,87.8924,87.7251,87.7251,122572.0
2025-02-26 12:35:00,89.15,89.16,89.08,89.12,33884.0,87.735,87.7448,87.6661,87.7055,33884.0
2025-02-26 12:40:00,89.12,89.27,89.06,89.24,89684.0,87.7055,87.8531,87.6464,87.8236,89684.0
2025-02-26 12:45:00,89.24,89.28,89.16,89.18,82269.0,87.8236,87.8629,87.7448,87.7645,82269.0
2025-02-26 12:50:00,89.17,89.19,89.08,89.12,72314.0,87.7547,87.7744,87.6661,87.7055,72314.0
2025-02-26 12:55:00,89.12,89.12,88.96,89.02,81985.0,87.7055,87.7055,87.548,87.6071,81985.0
2025-02-26 13:00:00,89.02,89.03,88.93,88.99,86720.0,87.6071,87.6169,87.5185,87.5775,86720.0
2025-02-26 13:05:00,88.99,89.06,88.94,89.05,52976.0,87.5775,87.6464,87.5283,87.6366,52976.0
2025-02-26 13:10:00,89.05,89.07,88.92,89.03,177225.0,87.6366,87.6563,87.5086,87.6169,177225.0
2025-02-26 13:15:00,89.0,89.04,88.94,88.97,59965.0,87.5874,87.6267,87.5283,87.5578,59965.0
2025-02-26 13:20:00,88.97,89.05,88.95,89.01,46984.0,87.5578,87.6366,87.5382,87.5972,46984.0
2025-02-26 13:25:00,89.02,89.02,88.79,88.82,78955.0,87.6071,87.6071,87.3807,87.4102,78955.0
2025-02-26 13:30:00,88.82,88.93,88.82,88.88,49978.0,87.4102,87.5185,87.4102,87.4693,49978.0
2025-02-26 13:35:00,88.88,89.02,88.86,88.97,57719.0,87.4693,87.6071,87.4496,87.5578,57719.0
2025-02-26 13:40:00,88.98,89.02,88.94,88.95,86250.0,87.5677,87.6071,87.5283,87.5382,86250.0
2025-02-26 13:45:00,88.95,89.01,88.85,88.87,128427.0,87.5382,87.5972,87.4397,87.4594,128427.0
2025-02-26 13:50:00,88.87,88.89,88.79,88.82,49664.0,87.4594,87.4791,87.3807,87.4102,49664.0
2025-02-26 13:55:00,88.81,88.9,88.78,88.87,74879.0,87.4004,87.489,87.3709,87.4594,74879.0
2025-02-26 14:00:00,88.86,88.94,88.82,88.84,56003.0,87.4496,87.5283,87.4102,87.4299,56003.0
2025-02-26 14:05:00,88.84,88.85,88.78,88.79,36020.0,87.4299,87.4397,87.3709,87.3807,36020.0
2025-02-26 14:10:00,88.79,88.96,88.75,88.84,190463.0,87.3807,87.548,87.3413,87.4299,190463.0
2025-02-26 14:15:00,88.83,88.99,88.79,88.9,85319.0,87.4201,87.5775,87.3807,87.489,85319.0
2025-02-26 14:20:00,88.92,88.99,88.89,88.9,41044.0,87.5086,87.5775,87.4791,87.489,41044.0
2025-02-26 14:25:00,88.89,88.96,88.85,88.91,76946.0,87.4791,87.548,87.4397,87.4988,76946.0
2025-02-26 14:30:00,88.91,88.98,88.87,88.98,85563.0,87.4988,87.5677,87.4594,87.5677,85563.0
2025-02-26 14:35:00,88.98,89.05,88.96,89.03,35142.0,87.5677,87.6366,87.548,87.6169,35142.0
2025-02-26 14:40:00,89.02,89.17,89.0,89.08,74485.0,87.6071,87.7547,87.5874,87.6661,74485.0
2025-02-26 14:45:00,89.09,89.13,89.02,89.03,104156.0,87.6759,87.7153,87.6071,87.6169,104156.0
2025-02-26 14:50:00,89.02,89.03,88.96,88.98,226253.0,87.6071,87.6169,87.548,87.5677,226253.0
2025-02-26 14:55:00,88.97,88.98,88.81,88.83,124230.0,87.5578,87.5677,87.4004,87.4201,124230.0
2025-02-26 15:00:00,88.83,88.87,88.81,88.84,69398.0,87.4201,87.4594,87.4004,87.4299,69398.0
2025-02-26 15:05:00,88.84,88.93,88.83,88.84,42814.0,87.4299,87.5185,87.4201,87.4299,42814.0
2025-02-26 15:10:00,88.85,88.93,88.85,88.87,87196.0,87.4397,87.5185,87.4397,87.4594,87196.0
2025-02-26 15:15:00,88.86,88.88,88.77,88.82,76053.0,87.4496,87.4693,87.361,87.4102,76053.0
2025-02-26 15:20:00,88.81,88.94,88.76,88.89,79852.0,87.4004,87.5283,87.3512,87.4791,79852.0
2025-02-26 15:25:00,88.9,88.91,88.85,88.86,82353.0,87.489,87.4988,87.4397,87.4496,82353.0
2025-02-26 15:30:00,88.85,88.89,88.71,88.89,97565.0,87.4397,87.4791,87.302,87.4791,97565.0
2025-02-26 15:35:00,88.87,89.03,88.82,88.98,176654.0,87.4594,87.6169,87.4102,87.5677,176654.0
2025-02-26 15:40:00,88.99,89.24,88.96,89.21,244632.0,87.5775,87.8236,87.548,87.794,244632.0
2025-02-26 15:45:00,89.2,89.28,89.08,89.09,417079.0,87.7842,87.8629,87.6661,87.6759,417079.0
2025-02-26 15:50:00,89.1,89.18,89.05,89.15,558445.0,87.6858,87.7645,87.6366,87.735,558445.0
2025-02-26 15:55:00,89.16,89.23,89.07,89.19,1038874.0,87.7448,87.8137,87.6563,87.7744,1038874.0
2025-02-27 09:30:00,89.75,89.78,89.0,89.04,572688.0,88.3255,88.355,87.5874,87.6267,572688.0
2025-02-27 09:35:00,89.03,89.54,88.98,89.39,274694.0,87.6169,88.1188,87.5677,87.9712,274694.0
2025-02-27 09:40:00,89.41,89.75,89.4,89.67,238808.0,87.9909,88.3255,87.981,88.2467,238808.0
2025-02-27 09:45:00,89.69,89.77,89.56,89.77,234594.0,88.2664,88.3451,88.1385,88.3451,234594.0
2025-02-27 09:50:00,89.76,89.9,89.69,89.77,226308.0,88.3353,88.4731,88.2664,88.3451,226308.0
2025-02-27 09:55:00,89.78,89.83,89.36,89.46,228302.0,88.355,88.4042,87.9417,88.0401,228302.0
2025-02-27 10:00:00,89.46,89.73,89.38,89.7,262435.0,88.0401,88.3058,87.9613,88.2763,262435.0
2025-02-27 10:05:00,89.7,89.94,89.65,89.67,209783.0,88.2763,88.5124,88.2271,88.2467,209783.0
2025-02-27 10:10:00,89.65,90.15,89.64,90.08,217995.0,88.2271,88.7191,88.2172,88.6502,217995.0
2025-02-27 10:15:00,90.08,90.22,90.07,90.16,130310.0,88.6502,88.788,88.6404,88.729,130310.0
2025-02-27 10:20:00,90.17,90.71,90.15,90.67,375478.0,88.7388,89.2702,88.7191,89.2309,375478.0
2025-02-27 10:25:00,90.67,90.68,90.34,90.44,362766.0,89.2309,89.2407,88.9061,89.0045,362766.0
2025-02-27 10:30:00,90.43,90.44,90.15,90.2,138756.0,88.9947,89.0045,88.7191,88.7683,138756.0
2025-02-27 10:35:00,90.19,90.38,90.03,90.26,87435.0,88.7585,88.9455,88.601,88.8274,87435.0
2025-02-27 10:40:00,90.25,90.32,90.09,90.28,56495.0,88.8175,88.8864,88.6601,88.8471,56495.0
2025-02-27 10:45:00,90.28,90.35,90.22,90.31,71218.0,88.8471,88.9159,88.788,88.8766,71218.0
2025-02-27 10:50:00,90.3,90.33,90.17,90.21,67435.0,88.8667,88.8963,88.7388,88.7782,67435.0
2025-02-27 10:55:00,90.21,90.27,89.96,89.99,85460.0,88.7782,88.8372,88.5321,88.5617,85460.0
2025-02-27 11:00:00,90.0,90.17,89.98,90.08,327844.0,88.5715,88.7388,88.5518,88.6502,327844.0
2025-02-27 11:05:00,90.07,90.11,89.95,89.95,72524.0,88.6404,88.6798,88.5223,88.5223,72524.0
2025-02-27 11:10:00,89.97,90.21,89.97,90.14,85347.0,88.542,88.7782,88.542,88.7093,85347.0
2025-02-27 11:15:00,90.15,90.3,90.14,90.29,75240.0,88.7191,88.8667,88.7093,88.8569,75240.0
2025-02-27 11:20:00,90.29,90.32,90.13,90.18,72030.0,88.8569,88.8864,88.6994,88.7486,72030.0
2025-02-27 11:25:00,90.19,90.23,89.98,90.13,92565.0,88.7585,88.7978,88.5518,88.6994,92565.0
2025-02-27 11:30:00,90.13,90.2,90.08,90.09,64678.0,88.6994,88.7683,88.6502,88.6601,64678.0
2025-02-27 11:35:00,90.09,90.14,89.99,90.09,76941.0,88.6601,88.7093,88.5617,88.6601,76941.0
2025-02-27 11:40:00,90.08,90.11,89.93,90.02,77903.0,88.6502,88.6798,88.5026,88.5912,77903.0
2025-02-27 11:45:00,90.01,90.11,90.0,90.06,67080.0,88.5813,88.6798,88.5715,88.6305,67080.0
2025-02-27 11:50:00,90.07,90.08,89.95,90.02,66812.0,88.6404,88.6502,88.5223,88.5912,66812.0
2025-02-27 11:55:00,90.02,90.08,89.94,89.95,77092.0,88.5912,88.6502,88.5124,88.5223,77092.0
2025-02-27 12:00:00,89.96,90.15,89.94,90.13,82932.0,88.5321,88.7191,88.5124,88.6994,82932.0
2025-02-27 12:05:00,90.13,90.18,90.07,90.1,67932.0,88.6994,88.7486,88.6404,88.6699,67932.0
2025-02-27 12:10:00,90.11,90.17,90.07,90.1,53823.0,88.6798,88.7388,88.6404,88.6699,53823.0
2025-02-27 12:15:00,90.11,90.11,89.98,90.01,54822.0,88.6798,88.6798,88.5518,88.5813,54822.0
2025-02-27 12:20:00,90.02,90.13,90.0,90.12,57798.0,88.5912,88.6994,88.5715,88.6896,57798.0
2025-02-27 12:25:00,90.12,90.24,90.09,90.23,73714.0,88.6896,88.8077,88.6601,88.7978,73714.0
2025-02-27 12:30:00,90.23,90.28,90.2,90.27,76557.0,88.7978,88.8471,88.7683,88.8372,76557.0
2025-02-27 12:35:00,90.27,90.31,90.24,90.25,75363.0,88.8372,88.8766,88.8077,88.8175,75363.0
2025-02-27 12:40:00,90.24,90.24,90.07,90.11,275282.0,88.8077,88.8077,88.6404,88.6798,275282.0
2025-02-27 12:45:00,90.1,90.16,90.09,90.16,167069.0,88.6699,88.729,88.6601,88.729,167069.0
2025-02-27 12:50:00,90.16,90.23,90.06,90.22,72600.0,88.729,88.7978,88.6305,88.788,72600.0
2025-02-27 12:55:00,90.22,90.3,90.21,90.28,107429.0,88.788,88.8667,88.7782,88.8471,107429.0
2025-02-27 13:00:00,90.29,90.44,90.29,90.36,144023.0,88.8569,89.0045,88.8569,88.9258,144023.0
2025-02-27 13:05:00,90.36,90.44,90.34,90.36,114780.0,88.9258,89.0045,88.9061,88.9258,114780.0
2025-02-27 13:10:00,90.38,90.44,90.37,90.41,69010.0,88.9455,89.0045,88.9356,88.975,69010.0
2025-02-27 13:15:00,90.4,90.49,90.39,90.45,92683.0,88.9651,89.0537,88.9553,89.0144,92683.0
2025-02-27 13:20:00,90.45,90.51,90.43,90.48,94110.0,89.0144,89.0734,88.9947,89.0439,94110.0
2025-02-27 13:25:00,90.48,90.54,90.43,90.45,229308.0,89.0439,89.1029,88.9947,89.0144,229308.0
2025-02-27 13:30:00,90.45,90.52,90.43,90.51,72985.0,89.0144,89.0832,88.9947,89.0734,72985.0
2025-02-27 13:35:00,90.51,90.59,90.49,90.57,89258.0,89.0734,89.1521,89.0537,89.1324,89258.0
2025-02-27 13:40:00,90.57,90.58,90.47,90.51,99179.0,89.1324,89.1423,89.034,89.0734,99179.0
2025-02-27 13:45:00,90.52,90.55,90.47,90.51,53414.0,89.0832,89.1128,89.034,89.0734,53414.0
2025-02-27 13:50:00,90.5,90.61,90.42,90.61,141219.0,89.0636,89.1718,88.9848,89.1718,141219.0
2025-02-27 13:55:00,90.6,90.62,90.47,90.48,136283.0,89.162,89.1817,89.034,89.0439,136283.0
2025-02-27 14:00:00,90.48,90.48,90.38,90.41,299326.0,89.0439,89.0439,88.9455,88.975,299326.0
2025-02-27 14:05:00,90.41,90.42,90.35,90.36,177095.0,88.975,88.9848,88.9159,88.9258,177095.0
2025-02-27 14:10:00,90.36,90.42,90.31,90.33,65393.0,88.9258,88.9848,88.8766,88.8963,65393.0
2025-02-27 14:15:00,90.33,90.36,90.25,90.36,52124.0,88.8963,88.9258,88.8175,88.9258,52124.0
2025-02-27 14:20:00,90.36,90.44,90.25,90.28,69780.0,88.9258,89.0045,88.8175,88.8471,69780.0
2025-02-27 14:25:00,90.27,90.36,90.22,90.24,116764.0,88.8372,88.9258,88.788,88.8077,116764.0
2025-02-27 14:30:00,90.23,90.24,90.1,90.16,90269.0,88.7978,88.8077,88.6699,88.729,90269.0
2025-02-27 14:35:00,90.16,90.26,90.15,90.17,61309.0,88.729,88.8274,88.7191,88.7388,61309.0
2025-02-27 14:40:00,90.17,90.17,89.93,90.03,58851.0,88.7388,88.7388,88.5026,88.601,58851.0
2025-02-27 14:45:00,90.04,90.14,90.01,90.05,57808.0,88.6109,88.7093,88.5813,88.6207,57808.0
2025-02-27 14:50:00,90.05,90.17,90.01,90.06,79321.0,88.6207,88.7388,88.5813,88.6305,79321.0
2025-02-27 14:55:00,90.06,90.1,90.0,90.03,88543.0,88.6305,88.6699,88.5715,88.601,88543.0
2025-02-27 15:00:00,90.03,90.03,89.88,89.97,128586.0,88.601,88.601,88.4534,88.542,128586.0
2025-02-27 15:05:00,89.96,90.03,89.86,89.88,77571.0,88.5321,88.601,88.4337,88.4534,77571.0
2025-02-27 15:10:00,89.88,89.91,89.78,89.81,265192.0,88.4534,88.4829,88.355,88.3845,265192.0
2025-02-27 15:15:00,89.81,89.85,89.72,89.77,193538.0,88.3845,88.4239,88.2959,88.3451,193538.0
2025-02-27 15:20:00,89.77,89.93,89.74,89.83,298786.0,88.3451,88.5026,88.3156,88.4042,298786.0
2025-02-27 15:25:00,89.83,89.86,89.74,89.75,116933.0,88.4042,88.4337,88.3156,88.3255,116933.0
2025-02-27 15:30:00,89.75,90.04,89.74,90.0,302701.0,88.3255,88.6109,88.3156,88.5715,302701.0
2025-02-27 15:35:00,89.99,90.13,89.94,89.97,181614.0,88.5617,88.6994,88.5124,88.542,181614.0
2025-02-27 15:40:00,89.97,89.97,89.81,89.89,285524.0,88.542,88.542,88.3845,88.4632,285524.0
2025-02-27 15:45:00,89.88,89.92,89.77,89.8,321374.0,88.4534,88.4928,88.3451,88.3747,321374.0
2025-02-27 15:50:00,89.8,89.94,89.74,89.76,333775.0,88.3747,88.5124,88.3156,88.3353,333775.0
2025-02-27 15:55:00,89.76,89.76,89.47,89.61,857202.0,88.3353,88.3353,88.0499,88.1877,857202.0
2025-02-28 09:30:00,89.33,89.39,88.76,89.1,479867.0,87.9121,87.9712,87.3512,87.6858,479867.0
2025-02-28 09:35:00,89.11,89.51,88.91,89.44,240235.0,87.6956,88.0893,87.4988,88.0204,240235.0
2025-02-28 09:40:00,89.46,89.88,89.33,89.69,226141.0,88.0401,88.4534,87.9121,88.2664,226141.0
2025-02-28 09:45:00,89.7,89.72,89.38,89.52,238364.0,88.2763,88.2959,87.9613,88.0991,238364.0
2025-02-28 09:50:00,89.52,89.79,89.43,89.66,194057.0,88.0991,88.3648,88.0105,88.2369,194057.0
2025-02-28 09:55:00,89.66,89.81,89.47,89.81,208385.0,88.2369,88.3845,88.0499,88.3845,208385.0
2025-02-28 10:00:00,89.8,89.88,89.66,89.88,118151.0,88.3747,88.4534,88.2369,88.4534,118151.0
2025-02-28 10:05:00,89.88,89.98,89.76,89.97,84801.0,88.4534,88.5518,88.3353,88.542,84801.0
2025-02-28 10:10:00,89.97,90.08,89.9,90.08,76406.0,88.542,88.6502,88.4731,88.6502,76406.0
2025-02-28 10:15:00,90.08,90.08,89.77,89.8,85378.0,88.6502,88.6502,88.3451,88.3747,85378.0
2025-02-28 10:20:00,89.79,90.04,89.77,89.98,103396.0,88.3648,88.6109,88.3451,88.5518,103396.0
2025-02-28 10:25:00,89.98,90.04,89.91,89.94,56428.0,88.5518,88.6109,88.4829,88.5124,56428.0
2025-02-28 10:30:00,89.93,90.05,89.88,90.02,94165.0,88.5026,88.6207,88.4534,88.5912,94165.0
2025-02-28 10:35:00,90.02,90.02,89.77,89.92,87687.0,88.5912,88.5912,88.3451,88.4928,87687.0
2025-02-28 10:40:00,89.91,89.98,89.86,89.9,33719.0,88.4829,88.5518,88.4337,88.4731,33719.0
2025-02-28 10:45:00,89.9,90.03,89.89,89.99,51747.0,88.4731,88.601,88.4632,88.5617,51747.0
2025-02-28 10:50:00,90.0,90.29,89.99,90.24,51532.0,88.5715,88.8569,88.5617,88.8077,51532.0
2025-02-28 10:55:00,90.23,90.26,90.14,90.23,52893.0,88.7978,88.8274,88.7093,88.7978,52893.0
2025-02-28 11:00:00,90.23,90.32,90.18,90.22,66250.0,88.7978,88.8864,88.7486,88.788,66250.0
2025-02-28 11:05:00,90.2,90.23,90.06,90.12,56787.0,88.7683,88.7978,88.6305,88.6896,56787.0
2025-02-28 11:10:00,90.14,90.14,89.95,89.97,58260.0,88.7093,88.7093,88.5223,88.542,58260.0
2025-02-28 11:15:00,89.97,89.98,89.87,89.88,66142.0,88.542,88.5518,88.4436,88.4534,66142.0
2025-02-28 11:20:00,89.88,89.91,89.78,89.8,49504.0,88.4534,88.4829,88.355,88.3747,49504.0
2025-02-28 11:25:00,89.8,89.87,89.73,89.78,65017.0,88.3747,88.4436,88.3058,88.355,65017.0
2025-02-28 11:30:00,89.78,89.84,89.73,89.84,75009.0,88.355,88.414,88.3058,88.414,75009.0
2025-02-28 11:35:00,89.86,89.89,89.81,89.83,48646.0,88.4337,88.4632,88.3845,88.4042,48646.0
2025-02-28 11:40:00,89.82,89.89,89.75,89.8,52429.0,88.3944,88.4632,88.3255,88.3747,52429.0
2025-02-28 11:45:00,89.81,89.98,89.79,89.97,93213.0,88.3845,88.5518,88.3648,88.542,93213.0
2025-02-28 11:50:00,89.98,90.02,89.89,89.92,73596.0,88.5518,88.5912,88.4632,88.4928,73596.0
2025-02-28 11:55:00,89.92,89.95,89.86,89.91,121046.0,88.4928,88.5223,88.4337,88.4829,121046.0
2025-02-28 12:00:00,89.9,89.92,89.8,89.81,27262.0,88.4731,88.4928,88.3747,88.3845,27262.0
2025-02-28 12:05:00,89.81,89.93,89.81,89.86,18881.0,88.3845,88.5026,88.3845,88.4337,18881.0
2025-02-28 12:10:00,89.85,89.91,89.81,89.89,181324.0,88.4239,88.4829,88.3845,88.4632,181324.0
2025-02-28 12:15:00,89.88,90.1,89.88,90.08,71084.0,88.4534,88.6699,88.4534,88.6502,71084.0
2025-02-28 12:20:00,90.08,90.17,89.94,89.98,74119.0,88.6502,88.7388,88.5124,88.5518,74119.0
2025-02-28 12:25:00,89.99,90.03,89.88,89.93,51859.0,88.5617,88.601,88.4534,88.5026,51859.0
2025-02-28 12:30:00,89.94,89.97,89.9,89.91,50948.0,88.5124,88.542,88.4731,88.4829,50948.0
2025-02-28 12:35:00,89.92,89.97,89.86,89.92,44894.0,88.4928,88.542,88.4337,88.4928,44894.0
2025-02-28 12:40:00,89.92,89.93,89.72,89.76,41667.0,88.4928,88.5026,88.2959,88.3353,41667.0
2025-02-28 12:45:00,89.76,89.8,89.63,89.65,78382.0,88.3353,88.3747,88.2074,88.2271,78382.0
2025-02-28 12:50:00,89.65,89.76,89.63,89.7,45197.0,88.2271,88.3353,88.2074,88.2763,45197.0
2025-02-28 12:55:00,89.7,89.7,89.61,89.69,56597.0,88.2763,88.2763,88.1877,88.2664,56597.0
2025-02-28 13:00:00,89.67,89.79,89.66,89.72,63949.0,88.2467,88.3648,88.2369,88.2959,63949.0
2025-02-28 13:05:00,89.73,89.77,89.71,89.73,38477.0,88.3058,88.3451,88.2861,88.3058,38477.0
2025-02-28 13:10:00,89.74,89.74,89.64,89.66,59877.0,88.3156,88.3156,88.2172,88.2369,59877.0
2025-02-28 13:15:00,89.66,89.69,89.47,89.51,149807.0,88.2369,88.2664,88.0499,88.0893,149807.0
2025-02-28 13:20:00,89.52,89.77,89.52,89.72,144694.0,88.0991,88.3451,88.0991,88.2959,144694.0
2025-02-28 13:25:00,89.73,90.13,89.73,90.13,224333.0,88.3058,88.6994,88.3058,88.6994,224333.0
2025-02-28 13:30:00,90.12,90.19,90.03,90.19,125617.0,88.6896,88.7585,88.601,88.7585,125617.0
2025-02-28 13:35:00,90.2,90.51,90.19,90.5,156921.0,88.7683,89.0734,88.7585,89.0636,156921.0
2025-02-28 13:40:00,90.5,90.58,90.39,90.56,94971.0,89.0636,89.1423,88.9553,89.1226,94971.0
2025-02-28 13:45:00,90.55,90.58,90.41,90.57,169979.0,89.1128,89.1423,88.975,89.1324,169979.0
2025-02-28 13:50:00,90.56,90.66,90.52,90.64,112473.0,89.1226,89.221,89.0832,89.2013,112473.0
2025-02-28 13:55:00,90.63,90.65,90.32,90.34,240799.0,89.1915,89.2112,88.8864,88.9061,240799.0
2025-02-28 14:00:00,90.34,90.52,90.33,90.41,145033.0,88.9061,89.0832,88.8963,88.975,145033.0
2025-02-28 14:05:00,90.41,90.52,90.37,90.42,64237.0,88.975,89.0832,88.9356,88.9848,64237.0
2025-02-28 14:10:00,90.42,90.45,90.37,90.42,70247.0,88.9848,89.0144,88.9356,88.9848,70247.0
2025-02-28 14:15:00,90.42,90.56,90.41,90.55,113840.0,88.9848,89.1226,88.975,89.1128,113840.0
2025-02-28 14:20:00,90.55,90.56,90.31,90.35,53545.0,89.1128,89.1226,88.8766,88.9159,53545.0
2025-02-28 14:25:00,90.36,90.48,90.35,90.37,130916.0,88.9258,89.0439,88.9159,88.9356,130916.0
2025-02-28 14:30:00,90.38,90.43,90.3,90.35,108742.0,88.9455,88.9947,88.8667,88.9159,108742.0
2025-02-28 14:35:00,90.35,90.49,90.29,90.4,60023.0,88.9159,89.0537,88.8569,88.9651,60023.0
2025-02-28 14:40:00,90.41,90.52,90.36,90.5,59707.0,88.975,89.0832,88.9258,89.0636,59707.0
2025-02-28 14:45:00,90.51,90.59,90.44,90.56,76675.0,89.0734,89.1521,89.0045,89.1226,76675.0
2025-02-28 14:50:00,90.56,90.65,90.52,90.61,77221.0,89.1226,89.2112,89.0832,89.1718,77221.0
2025-02-28 14:55:00,90.61,90.66,90.48,90.51,112698.0,89.1718,89.221,89.0439,89.0734,112698.0
2025-02-28 15:00:00,90.51,90.61,90.48,90.56,65637.0,89.0734,89.1718,89.0439,89.1226,65637.0
2025-02-28 15:05:00,90.57,90.62,90.52,90.55,118058.0,89.1324,89.1817,89.0832,89.1128,118058.0
2025-02-28 15:10:00,90.55,90.59,90.51,90.56,124627.0,89.1128,89.1521,89.0734,89.1226,124627.0
2025-02-28 15:15:00,90.57,90.65,90.54,90.56,120039.0,89.1324,89.2112,89.1029,89.1226,120039.0
2025-02-28 15:20:00,90.55,90.57,90.43,90.56,118215.0,89.1128,89.1324,88.9947,89.1226,118215.0
2025-02-28 15:25:00,90.56,90.69,90.54,90.69,94776.0,89.1226,89.2505,89.1029,89.2505,94776.0
2025-02-28 15:30:00,90.68,90.75,90.59,90.6,97687.0,89.2407,89.3096,89.1521,89.162,97687.0
2025-02-28 15:35:00,90.59,90.73,90.5,90.7,89917.0,89.1521,89.2899,89.0636,89.2604,89917.0
2025-02-28 15:40:00,90.7,90.82,90.68,90.79,185427.0,89.2604,89.3785,89.2407,89.349,185427.0
2025-02-28 15:45:00,90.78,90.92,90.75,90.88,209351.0,89.3391,89.4769,89.3096,89.4375,209351.0
2025-02-28 15:50:00,90.88,90.91,90.62,90.85,623055.0,89.4375,89.4671,89.1817,89.408,623055.0
2025-02-28 15:55:00,90.86,91.07,90.84,91.0,1383263.0,89.4178,89.6245,89.3982,89.5556,1383263.0
2025-03-03 09:30:00,91.35,91.88,91.29,91.58,539853.0,89.9001,90.4217,89.841,90.1264,539853.0
2025-03-03 09:35:00,91.58,91.58,91.26,91.34,267770.0,90.1264,90.1264,89.8115,89.8902,267770.0
2025-03-03 09:40:00,91.35,91.35,91.02,91.03,236880.0,89.9001,89.9001,89.5753,89.5851,236880.0
2025-03-03 09:45:00,91.01,91.06,90.8,90.82,167407.0,89.5655,89.6147,89.3588,89.3785,167407.0
2025-03-03 09:50:00,90.81,91.03,90.75,90.94,151456.0,89.3686,89.5851,89.3096,89.4966,151456.0
2025-03-03 09:55:00,90.94,91.05,90.76,90.83,126407.0,89.4966,89.6048,89.3194,89.3883,126407.0
2025-03-03 10:00:00,90.82,90.82,90.34,90.56,330291.0,89.3785,89.3785,88.9061,89.1226,330291.0
2025-03-03 10:05:00,90.59,90.61,90.39,90.5,110953.0,89.1521,89.1718,88.9553,89.0636,110953.0
2025-03-03 10:10:00,90.49,90.6,90.28,90.36,62478.0,89.0537,89.162,88.8471,88.9258,62478.0
2025-03-03 10:15:00,90.35,90.57,90.28,90.55,86027.0,88.9159,89.1324,88.8471,89.1128,86027.0
2025-03-03 10:20:00,90.54,90.61,90.4,90.45,157512.0,89.1029,89.1718,88.9651,89.0144,157512.0
2025-03-03 10:25:00,90.45,90.5,90.27,90.3,138213.0,89.0144,89.0636,88.8372,88.8667,138213.0
2025-03-03 10:30:00,90.29,90.37,90.23,90.36,138684.0,88.8569,88.9356,88.7978,88.9258,138684.0
2025-03-03 10:35:00,90.36,90.37,90.06,90.21,130332.0,88.9258,88.9356,88.6305,88.7782,130332.0
2025-03-03 10:40:00,90.22,90.44,90.16,90.44,99029.0,88.788,89.0045,88.729,89.0045,99029.0
2025-03-03 10:45:00,90.42,90.48,90.25,90.29,112873.0,88.9848,89.0439,88.8175,88.8569,112873.0
2025-03-03 10:50:00,90.29,90.68,90.28,90.61,127226.0,88.8569,89.2407,88.8471,89.1718,127226.0
2025-03-03 10:55:00,90.61,90.67,90.49,90.52,146849.0,89.1718,89.2309,89.0537,89.0832,146849.0
2025-03-03 11:00:00,90.52,90.69,90.5,90.64,116783.0,89.0832,89.2505,89.0636,89.2013,116783.0
2025-03-03 11:05:00,90.64,90.65,90.4,90.42,104058.0,89.2013,89.2112,88.9651,88.9848,104058.0
2025-03-03 11:10:00,90.42,90.49,90.27,90.48,116032.0,88.9848,89.0537,88.8372,89.0439,116032.0
2025-03-03 11:15:00,90.48,90.53,90.31,90.43,121882.0,89.0439,89.0931,88.8766,88.9947,121882.0
2025-03-03 11:20:00,90.41,90.45,90.34,90.45,48444.0,88.975,89.0144,88.9061,89.0144,48444.0
2025-03-03 11:25:00,90.43,90.47,90.29,90.34,52487.0,88.9947,89.034,88.8569,88.9061,52487.0
2025-03-03 11:30:00,90.32,90.33,90.21,90.23,163585.0,88.8864,88.8963,88.7782,88.7978,163585.0
2025-03-03 11:35:00,90.22,90.29,90.17,90.22,65214.0,88.788,88.8569,88.7388,88.788,65214.0
2025-03-03 11:40:00,90.22,90.25,90.1,90.18,39808.0,88.788,88.8175,88.6699,88.7486,39808.0
2025-03-03 11:45:00,90.18,90.35,90.16,90.34,72734.0,88.7486,88.9159,88.729,88.9061,72734.0
2025-03-03 11:50:00,90.33,90.39,90.27,90.33,52655.0,88.8963,88.9553,88.8372,88.8963,52655.0
2025-03-03 11:55:00,90.33,90.44,90.29,90.4,49285.0,88.8963,89.0045,88.8569,88.9651,49285.0
2025-03-03 12:00:00,90.4,90.52,90.33,90.51,71916.0,88.9651,89.0832,88.8963,89.0734,71916.0
2025-03-03 12:05:00,90.52,90.64,90.48,90.57,32084.0,89.0832,89.2013,89.0439,89.1324,32084.0
2025-03-03 12:10:00,90.57,90.67,90.57,90.64,56719.0,89.1324,89.2309,89.1324,89.2013,56719.0
2025-03-03 12:15:00,90.64,90.74,90.6,90.74,66492.0,89.2013,89.2998,89.162,89.2998,66492.0
2025-03-03 12:20:00,90.75,90.9,90.74,90.85,88549.0,89.3096,89.4572,89.2998,89.408,88549.0
2025-03-03 12:25:00,90.84,90.85,90.76,90.81,103317.0,89.3982,89.408,89.3194,89.3686,103317.0
2025-03-03 12:30:00,90.81,90.87,90.79,90.81,58589.0,89.3686,89.4277,89.349,89.3686,58589.0
2025-03-03 12:35:00,90.8,90.89,90.76,90.84,48744.0,89.3588,89.4474,89.3194,89.3982,48744.0
2025-03-03 12:40:00,90.84,90.88,90.81,90.84,92715.0,89.3982,89.4375,89.3686,89.3982,92715.0
2025-03-03 12:45:00,90.84,90.86,90.78,90.85,47838.0,89.3982,89.4178,89.3391,89.408,47838.0
2025-03-03 12:50:00,90.84,90.85,90.67,90.68,76124.0,89.3982,89.408,89.2309,89.2407,76124.0
2025-03-03 12:55:00,90.68,90.69,90.59,90.62,51660.0,89.2407,89.2505,89.1521,89.1817,51660.0
2025-03-03 13:00:00,90.62,90.65,90.51,90.53,60867.0,89.1817,89.2112,89.0734,89.0931,60867.0
2025-03-03 13:05:00,90.49,90.49,90.2,90.27,45941.0,89.0537,89.0537,88.7683,88.8372,45941.0
2025-03-03 13:10:00,90.27,90.27,89.18,89.22,984677.0,88.8372,88.8372,87.7645,87.8039,984677.0
2025-03-03 13:15:00,89.21,89.42,88.68,88.97,1229205.0,87.794,88.0007,87.2724,87.5578,1229205.0
2025-03-03 13:20:00,88.96,89.19,88.75,89.12,668136.0,87.548,87.7744,87.3413,87.7055,668136.0
2025-03-03 13:25:00,89.11,89.11,88.37,88.45,531751.0,87.6956,87.6956,86.9674,87.0461,531751.0
2025-03-03 13:30:00,88.44,88.66,88.32,88.5,665112.0,87.0363,87.2528,86.9182,87.0953,665112.0
2025-03-03 13:35:00,88.52,88.56,88.32,88.39,446879.0,87.115,87.1544,86.9182,86.9871,446879.0
2025-03-03 13:40:00,88.39,88.68,88.33,88.56,401154.0,86.9871,87.2724,86.928,87.1544,401154.0
2025-03-03 13:45:00,88.55,88.93,88.45,88.67,355044.0,87.1445,87.5185,87.0461,87.2626,355044.0
2025-03-03 13:50:00,88.66,88.69,88.46,88.49,311364.0,87.2528,87.2823,87.0559,87.0855,311364.0
2025-03-03 13:55:00,88.48,88.71,88.4,88.67,199339.0,87.0756,87.302,86.9969,87.2626,199339.0
2025-03-03 14:00:00,88.69,88.87,88.65,88.75,524990.0,87.2823,87.4594,87.2429,87.3413,524990.0
2025-03-03 14:05:00,88.75,88.76,88.56,88.76,286308.0,87.3413,87.3512,87.1544,87.3512,286308.0
2025-03-03 14:10:00,88.76,88.78,88.59,88.64,413311.0,87.3512,87.3709,87.1839,87.2331,413311.0
2025-03-03 14:15:00,88.64,88.75,88.6,88.66,181759.0,87.2331,87.3413,87.1937,87.2528,181759.0
2025-03-03 14:20:00,88.65,88.73,88.54,88.54,141946.0,87.2429,87.3217,87.1347,87.1347,141946.0
2025-03-03 14:25:00,88.53,88.61,88.46,88.52,124216.0,87.1248,87.2036,87.0559,87.115,124216.0
2025-03-03 14:30:00,88.53,88.62,88.48,88.54,179603.0,87.1248,87.2134,87.0756,87.1347,179603.0
2025-03-03 14:35:00,88.53,88.57,88.42,88.45,165810.0,87.1248,87.1642,87.0166,87.0461,165810.0
2025-03-03 14:40:00,88.45,88.58,88.34,88.39,131878.0,87.0461,87.174,86.9378,86.9871,131878.0
2025-03-03 14:45:00,88.38,88.38,88.22,88.22,316764.0,86.9772,86.9772,86.8197,86.8197,316764.0
2025-03-03 14:50:00,88.22,88.29,88.05,88.29,420374.0,86.8197,86.8886,86.6524,86.8886,420374.0
2025-03-03 14:55:00,88.3,88.3,87.92,87.94,358252.0,86.8985,86.8985,86.5245,86.5442,358252.0
2025-03-03 15:00:00,87.93,87.94,87.56,87.77,527709.0,86.5344,86.5442,86.1702,86.3769,527709.0
2025-03-03 15:05:00,87.77,87.83,87.67,87.7,319903.0,86.3769,86.4359,86.2785,86.308,319903.0
2025-03-03 15:10:00,87.72,87.73,87.47,87.51,398374.0,86.3277,86.3375,86.0817,86.121,398374.0
2025-03-03 15:15:00,87.51,87.68,87.5,87.59,262991.0,86.121,86.2883,86.1112,86.1997,262991.0
2025-03-03 15:20:00,87.59,87.7,87.49,87.63,255546.0,86.1997,86.308,86.1013,86.2391,255546.0
2025-03-03 15:25:00,87.63,87.64,87.37,87.4,302140.0,86.2391,86.249,85.9832,86.0128,302140.0
2025-03-03 15:30:00,87.39,87.56,87.32,87.4,335352.0,86.0029,86.1702,85.934,86.0128,335352.0
2025-03-03 15:35:00,87.39,87.41,87.1,87.16,468681.0,86.0029,86.0226,85.7175,85.7766,468681.0
2025-03-03 15:40:00,87.16,87.17,87.01,87.12,453720.0,85.7766,85.7864,85.629,85.7372,453720.0
2025-03-03 15:45:00,87.12,87.39,87.06,87.38,725791.0,85.7372,86.0029,85.6782,85.9931,725791.0
2025-03-03 15:50:00,87.38,87.69,87.32,87.69,991102.0,85.9931,86.2982,85.934,86.2982,991102.0
2025-03-03 15:55:00,87.69,87.89,87.66,87.83,1716910.0,86.2982,86.495,86.2686,86.4359,1716910.0
2025-03-04 09:30:00,86.51,86.69,86.02,86.42,1233247.0,85.1369,85.314,84.6547,85.0483,1233247.0
2025-03-04 09:35:00,86.43,86.54,86.05,86.18,698994.0,85.0582,85.1664,84.6842,84.8121,698994.0
2025-03-04 09:40:00,86.18,86.48,85.9,85.92,492102.0,84.8121,85.1074,84.5366,84.5563,492102.0
2025-03-04 09:45:00,85.92,86.45,85.88,86.11,661871.0,84.5563,85.0778,84.5169,84.7432,661871.0
2025-03-04 09:50:00,86.1,86.25,85.71,85.81,315136.0,84.7334,84.881,84.3496,84.448,315136.0
2025-03-04 09:55:00,85.81,85.96,85.59,85.63,492728.0,84.448,84.5956,84.2315,84.2709,492728.0
2025-03-04 10:00:00,85.64,85.92,85.45,85.48,678821.0,84.2807,84.5563,84.0937,84.1232,678821.0
2025-03-04 10:05:00,85.47,85.67,85.43,85.58,362436.0,84.1134,84.3102,84.074,84.2217,362436.0
2025-03-04 10:10:00,85.58,85.79,85.52,85.76,462827.0,84.2217,84.4283,84.1626,84.3988,462827.0
2025-03-04 10:15:00,85.77,85.86,85.46,85.51,450378.0,84.4086,84.4972,84.1036,84.1528,450378.0
2025-03-04 10:20:00,85.52,85.78,85.48,85.73,289954.0,84.1626,84.4185,84.1232,84.3693,289954.0
2025-03-04 10:25:00,85.71,86.03,85.67,85.98,376291.0,84.3496,84.6645,84.3102,84.6153,376291.0
2025-03-04 10:30:00,85.97,86.36,85.96,86.2,533269.0,84.6055,84.9893,84.5956,84.8318,533269.0
2025-03-04 10:35:00,86.19,86.31,85.87,85.92,285294.0,84.822,84.9401,84.507,84.5563,285294.0
2025-03-04 10:40:00,85.92,86.11,85.78,86.05,241679.0,84.5563,84.7432,84.4185,84.6842,241679.0
2025-03-04 10:45:00,86.02,86.11,85.9,86.04,223452.0,84.6547,84.7432,84.5366,84.6744,223452.0
2025-03-04 10:50:00,86.04,86.14,85.82,85.91,219874.0,84.6744,84.7728,84.4578,84.5464,219874.0
2025-03-04 10:55:00,85.92,85.95,85.8,85.88,156587.0,84.5563,84.5858,84.4382,84.5169,156587.0
2025-03-04 11:00:00,85.88,86.02,85.83,85.85,204707.0,84.5169,84.6547,84.4677,84.4874,204707.0
2025-03-04 11:05:00,85.84,85.93,85.7,85.81,206897.0,84.4775,84.5661,84.3397,84.448,206897.0
2025-03-04 11:10:00,85.81,86.24,85.78,86.16,296340.0,84.448,84.8712,84.4185,84.7924,296340.0
2025-03-04 11:15:00,86.13,86.34,86.11,86.14,185117.0,84.7629,84.9696,84.7432,84.7728,185117.0
2025-03-04 11:20:00,86.15,86.36,86.1,86.17,250457.0,84.7826,84.9893,84.7334,84.8023,250457.0
2025-03-04 11:25:00,86.17,86.29,86.02,86.27,211787.0,84.8023,84.9204,84.6547,84.9007,211787.0
2025-03-04 11:30:00,86.28,86.57,86.23,86.36,277430.0,84.9105,85.1959,84.8613,84.9893,277430.0
2025-03-04 11:35:00,86.36,86.53,86.29,86.51,157631.0,84.9893,85.1566,84.9204,85.1369,157631.0
2025-03-04 11:40:00,86.5,86.7,86.41,86.6,285852.0,85.127,85.3239,85.0385,85.2255,285852.0
2025-03-04 11:45:00,86.6,86.61,86.42,86.56,377790.0,85.2255,85.2353,85.0483,85.1861,377790.0
2025-03-04 11:50:00,86.55,86.61,86.41,86.56,174452.0,85.1763,85.2353,85.0385,85.1861,174452.0
2025-03-04 11:55:00,86.54,86.81,86.54,86.75,207534.0,85.1664,85.4321,85.1664,85.3731,207534.0
2025-03-04 12:00:00,86.75,87.0,86.64,86.96,227165.0,85.3731,85.6191,85.2648,85.5797,227165.0
2025-03-04 12:05:00,86.96,86.96,86.82,86.88,256848.0,85.5797,85.5797,85.442,85.501,256848.0
2025-03-04 12:10:00,86.88,87.02,86.87,86.89,142278.0,85.501,85.6388,85.4912,85.5109,142278.0
2025-03-04 12:15:00,86.9,87.02,86.89,86.96,133031.0,85.5207,85.6388,85.5109,85.5797,133031.0
2025-03-04 12:20:00,86.95,87.14,86.94,87.01,108755.0,85.5699,85.7569,85.5601,85.629,108755.0
2025-03-04 12:25:00,87.02,87.28,87.0,87.13,292964.0,85.6388,85.8947,85.6191,85.747,292964.0
2025-03-04 12:30:00,87.12,87.12,86.89,87.03,106999.0,85.7372,85.7372,85.5109,85.6486,106999.0
2025-03-04 12:35:00,87.02,87.16,86.95,87.16,77593.0,85.6388,85.7766,85.5699,85.7766,77593.0
2025-03-04 12:40:00,87.15,87.18,86.96,87.05,181203.0,85.7667,85.7963,85.5797,85.6683,181203.0
2025-03-04 12:45:00,87.04,87.26,87.01,87.16,153080.0,85.6585,85.875,85.629,85.7766,153080.0
2025-03-04 12:50:00,87.16,87.16,86.8,87.06,142077.0,85.7766,85.7766,85.4223,85.6782,142077.0
2025-03-04 12:55:00,87.06,87.11,86.96,86.99,74061.0,85.6782,85.7274,85.5797,85.6093,74061.0
2025-03-04 13:00:00,87.0,87.11,86.95,87.03,73970.0,85.6191,85.7274,85.5699,85.6486,73970.0
2025-03-04 13:05:00,87.03,87.24,86.99,87.16,105261.0,85.6486,85.8553,85.6093,85.7766,105261.0
2025-03-04 13:10:00,87.15,87.29,87.12,87.22,90870.0,85.7667,85.9045,85.7372,85.8356,90870.0
2025-03-04 13:15:00,87.21,87.25,87.04,87.2,97272.0,85.8258,85.8651,85.6585,85.8159,97272.0
2025-03-04 13:20:00,87.21,87.22,87.0,87.05,169869.0,85.8258,85.8356,85.6191,85.6683,169869.0
2025-03-04 13:25:00,87.05,87.11,86.86,86.95,145258.0,85.6683,85.7274,85.4813,85.5699,145258.0
2025-03-04 13:30:00,86.94,87.02,86.86,86.98,100616.0,85.5601,85.6388,85.4813,85.5994,100616.0
2025-03-04 13:35:00,86.98,87.02,86.86,86.98,89889.0,85.5994,85.6388,85.4813,85.5994,89889.0
2025-03-04 13:40:00,86.97,87.03,86.89,86.98,69068.0,85.5896,85.6486,85.5109,85.5994,69068.0
2025-03-04 13:45:00,86.98,87.0,86.89,86.89,95546.0,85.5994,85.6191,85.5109,85.5109,95546.0
2025-03-04 13:50:00,86.9,87.21,86.87,87.17,112063.0,85.5207,85.8258,85.4912,85.7864,112063.0
2025-03-04 13:55:00,87.16,87.43,87.16,87.37,105682.0,85.7766,86.0423,85.7766,85.9832,105682.0
2025-03-04 14:00:00,87.37,87.61,87.34,87.53,212228.0,85.9832,86.2194,85.9537,86.1407,212228.0
2025-03-04 14:05:00,87.51,87.75,87.49,87.7,153336.0,86.121,86.3572,86.1013,86.308,153336.0
2025-03-04 14:10:00,87.7,87.7,87.57,87.67,90985.0,86.308,86.308,86.1801,86.2785,90985.0
2025-03-04 14:15:00,87.66,87.72,87.56,87.65,69944.0,86.2686,86.3277,86.1702,86.2588,69944.0
2025-03-04 14:20:00,87.65,87.78,87.57,87.75,278667.0,86.2588,86.3867,86.1801,86.3572,278667.0
2025-03-04 14:25:00,87.75,87.78,87.45,87.45,94010.0,86.3572,86.3867,86.062,86.062,94010.0
2025-03-04 14:30:00,87.46,87.54,87.4,87.45,88753.0,86.0718,86.1505,86.0128,86.062,88753.0
2025-03-04 14:35:00,87.46,87.64,87.45,87.62,133290.0,86.0718,86.249,86.062,86.2293,133290.0
2025-03-04 14:40:00,87.62,87.64,87.47,87.53,67364.0,86.2293,86.249,86.0817,86.1407,67364.0
2025-03-04 14:45:00,87.53,87.7,87.52,87.62,108508.0,86.1407,86.308,86.1309,86.2293,108508.0
2025-03-04 14:50:00,87.63,87.78,87.63,87.73,167151.0,86.2391,86.3867,86.2391,86.3375,167151.0
2025-03-04 14:55:00,87.73,87.88,87.71,87.74,99099.0,86.3375,86.4851,86.3178,86.3474,99099.0
2025-03-04 15:00:00,87.73,87.88,87.72,87.8,113276.0,86.3375,86.4851,86.3277,86.4064,113276.0
2025-03-04 15:05:00,87.8,87.91,87.74,87.84,268015.0,86.4064,86.5147,86.3474,86.4458,268015.0
2025-03-04 15:10:00,87.83,87.92,87.8,87.91,175848.0,86.4359,86.5245,86.4064,86.5147,175848.0
2025-03-04 15:15:00,87.92,88.01,87.86,88.0,156062.0,86.5245,86.6131,86.4655,86.6032,156062.0
2025-03-04 15:20:00,88.01,88.38,87.98,88.34,280689.0,86.6131,86.9772,86.5836,86.9378,280689.0
2025-03-04 15:25:00,88.34,88.35,88.12,88.15,271157.0,86.9378,86.9477,86.7213,86.7509,271157.0
2025-03-04 15:30:00,88.14,88.16,87.63,87.74,475778.0,86.741,86.7607,86.2391,86.3474,475778.0
2025-03-04 15:35:00,87.75,87.78,87.54,87.59,381171.0,86.3572,86.3867,86.1505,86.1997,381171.0
2025-03-04 15:40:00,87.59,87.6,87.32,87.52,346577.0,86.1997,86.2096,85.934,86.1309,346577.0
2025-03-04 15:45:00,87.52,87.58,87.24,87.31,250424.0,86.1309,86.1899,85.8553,85.9242,250424.0
2025-03-04 15:50:00,87.3,87.32,86.85,87.12,695891.0,85.9144,85.934,85.4715,85.7372,695891.0
2025-03-04 15:55:00,87.13,87.18,86.96,87.0,1508117.0,85.747,85.7963,85.5797,85.6191,1508117.0
2025-03-05 09:30:00,85.87,86.03,85.51,85.83,1100458.0,84.507,84.6645,84.1528,84.4677,1100458.0
2025-03-05 09:35:00,85.82,86.15,85.73,85.82,701309.0,84.4578,84.7826,84.3693,84.4578,701309.0
2025-03-05 09:40:00,85.82,86.1,85.65,85.73,495380.0,84.4578,84.7334,84.2905,84.3693,495380.0
2025-03-05 09:45:00,85.71,85.71,84.92,85.01,486021.0,84.3496,84.3496,83.5721,83.6607,486021.0
2025-03-05 09:50:00,85.0,85.6,84.95,85.32,592582.0,83.6509,84.2413,83.6017,83.9658,592582.0
2025-03-05 09:55:00,85.31,85.39,84.98,85.0,294246.0,83.9559,84.0347,83.6312,83.6509,294246.0
2025-03-05 10:00:00,85.01,85.63,85.01,85.41,1173850.0,83.6607,84.2709,83.6607,84.0544,1173850.0
2025-03-05 10:05:00,85.42,85.65,85.37,85.39,242945.0,84.0642,84.2905,84.015,84.0347,242945.0
2025-03-05 10:10:00,85.38,85.46,85.22,85.27,192807.0,84.0248,84.1036,83.8674,83.9166,192807.0
2025-03-05 10:15:00,85.27,85.27,85.05,85.12,201160.0,83.9166,83.9166,83.7001,83.769,201160.0
2025-03-05 10:20:00,85.11,85.29,84.98,85.08,227117.0,83.7591,83.9363,83.6312,83.7296,227117.0
2025-03-05 10:25:00,85.08,85.25,84.98,85.13,228520.0,83.7296,83.8969,83.6312,83.7788,228520.0
2025-03-05 10:30:00,85.13,85.21,85.01,85.04,299033.0,83.7788,83.8575,83.6607,83.6902,299033.0
2025-03-05 10:35:00,85.04,85.2,85.02,85.07,265888.0,83.6902,83.8477,83.6705,83.7197,265888.0
2025-03-05 10:40:00,85.06,85.1,84.93,85.07,176431.0,83.7099,83.7493,83.582,83.7197,176431.0
2025-03-05 10:45:00,85.07,85.23,84.85,84.87,676132.0,83.7197,83.8772,83.5032,83.5229,676132.0
2025-03-05 10:50:00,84.87,85.0,84.57,84.72,1174089.0,83.5229,83.6509,83.2277,83.3753,1174089.0
2025-03-05 10:55:00,84.7,84.89,84.65,84.69,518090.0,83.3556,83.5426,83.3064,83.3458,518090.0
2025-03-05 11:00:00,84.68,84.71,84.47,84.57,349968.0,83.3359,83.3655,83.1293,83.2277,349968.0
2025-03-05 11:05:00,84.57,84.67,84.46,84.57,180677.0,83.2277,83.3261,83.1194,83.2277,180677.0
2025-03-05 11:10:00,84.56,84.57,84.1,84.31,518045.0,83.2178,83.2277,82.7651,82.9718,518045.0
2025-03-05 11:15:00,84.32,84.44,84.23,84.26,137422.0,82.9817,83.0997,82.8931,82.9226,137422.0
2025-03-05 11:20:00,84.27,84.34,84.16,84.29,323008.0,82.9324,83.0013,82.8242,82.9521,323008.0
2025-03-05 11:25:00,84.31,84.34,84.11,84.3,334526.0,82.9718,83.0013,82.775,82.962,334526.0
2025-03-05 11:30:00,84.29,84.33,84.08,84.1,350638.0,82.9521,82.9915,82.7455,82.7651,350638.0
2025-03-05 11:35:00,84.11,84.25,84.02,84.14,348608.0,82.775,82.9128,82.6864,82.8045,348608.0
2025-03-05 11:40:00,84.14,84.26,84.07,84.24,199427.0,82.8045,82.9226,82.7356,82.9029,199427.0
2025-03-05 11:45:00,84.25,84.27,84.11,84.19,553768.0,82.9128,82.9324,82.775,82.8537,553768.0
2025-03-05 11:50:00,84.19,84.24,84.07,84.22,231653.0,82.8537,82.9029,82.7356,82.8832,231653.0
2025-03-05 11:55:00,84.21,84.64,84.18,84.46,523195.0,82.8734,83.2966,82.8439,83.1194,523195.0
2025-03-05 12:00:00,84.45,84.78,84.38,84.42,243548.0,83.1096,83.4343,83.0407,83.0801,243548.0
2025-03-05 12:05:00,84.42,84.58,84.41,84.51,108258.0,83.0801,83.2375,83.0702,83.1686,108258.0
2025-03-05 12:10:00,84.5,84.69,84.46,84.61,181369.0,83.1588,83.3458,83.1194,83.267,181369.0
2025-03-05 12:15:00,84.61,84.69,84.55,84.56,171793.0,83.267,83.3458,83.208,83.2178,171793.0
2025-03-05 12:20:00,84.56,84.77,84.53,84.75,220359.0,83.2178,83.4245,83.1883,83.4048,220359.0
2025-03-05 12:25:00,84.75,84.9,84.73,84.87,104768.0,83.4048,83.5524,83.3851,83.5229,104768.0
2025-03-05 12:30:00,84.88,84.93,84.8,84.87,127767.0,83.5328,83.582,83.454,83.5229,127767.0
2025-03-05 12:35:00,84.86,84.91,84.78,84.9,92648.0,83.5131,83.5623,83.4343,83.5524,92648.0
2025-03-05 12:40:00,84.9,84.9,84.77,84.86,186398.0,83.5524,83.5524,83.4245,83.5131,186398.0
2025-03-05 12:45:00,84.85,84.85,84.65,84.76,136139.0,83.5032,83.5032,83.3064,83.4147,136139.0
2025-03-05 12:50:00,84.75,84.94,84.7,84.85,128114.0,83.4048,83.5918,83.3556,83.5032,128114.0
2025-03-05 12:55:00,84.84,84.96,84.82,84.92,79766.0,83.4934,83.6115,83.4737,83.5721,79766.0
2025-03-05 13:00:00,84.93,85.03,84.91,84.97,198223.0,83.582,83.6804,83.5623,83.6213,198223.0
2025-03-05 13:05:00,84.97,84.99,84.37,84.45,302540.0,83.6213,83.641,83.0309,83.1096,302540.0
2025-03-05 13:10:00,84.42,84.64,84.42,84.53,182470.0,83.0801,83.2966,83.0801,83.1883,182470.0
2025-03-05 13:15:00,84.52,84.65,84.49,84.62,80704.0,83.1785,83.3064,83.149,83.2769,80704.0
2025-03-05 13:20:00,84.61,84.79,84.6,84.79,76766.0,83.267,83.4442,83.2572,83.4442,76766.0
2025-03-05 13:25:00,84.8,84.91,84.74,84.81,84096.0,83.454,83.5623,83.395,83.4639,84096.0
2025-03-05 13:30:00,84.82,84.84,84.58,84.64,169557.0,83.4737,83.4934,83.2375,83.2966,169557.0
2025-03-05 13:35:00,84.66,84.84,84.58,84.8,128130.0,83.3163,83.4934,83.2375,83.454,128130.0
2025-03-05 13:40:00,84.82,84.83,84.66,84.67,88528.0,83.4737,83.4836,83.3163,83.3261,88528.0
2025-03-05 13:45:00,84.69,84.97,84.69,84.92,210044.0,83.3458,83.6213,83.3458,83.5721,210044.0
2025-03-05 13:50:00,84.92,85.0,84.89,84.94,142373.0,83.5721,83.6509,83.5426,83.5918,142373.0
2025-03-05 13:55:00,84.93,85.19,84.93,85.18,95429.0,83.582,83.8378,83.582,83.828,95429.0
2025-03-05 14:00:00,85.18,85.44,85.15,85.42,156731.0,83.828,84.0839,83.7985,84.0642,156731.0
2025-03-05 14:05:00,85.42,85.68,85.38,85.65,145595.0,84.0642,84.3201,84.0248,84.2905,145595.0
2025-03-05 14:10:00,85.63,85.7,85.5,85.66,137259.0,84.2709,84.3397,84.1429,84.3004,137259.0
2025-03-05 14:15:00,85.66,85.81,85.51,85.56,208143.0,84.3004,84.448,84.1528,84.202,208143.0
2025-03-05 14:20:00,85.58,85.83,85.53,85.81,104178.0,84.2217,84.4677,84.1724,84.448,104178.0
2025-03-05 14:25:00,85.82,85.82,85.66,85.67,108633.0,84.4578,84.4578,84.3004,84.3102,108633.0
2025-03-05 14:30:00,85.68,85.76,85.63,85.72,108522.0,84.3201,84.3988,84.2709,84.3594,108522.0
2025-03-05 14:35:00,85.73,85.81,85.64,85.77,145799.0,84.3693,84.448,84.2807,84.4086,145799.0
2025-03-05 14:40:00,85.76,85.82,85.63,85.67,159392.0,84.3988,84.4578,84.2709,84.3102,159392.0
2025-03-05 14:45:00,85.68,85.78,85.61,85.75,143304.0,84.3201,84.4185,84.2512,84.389,143304.0
2025-03-05 14:50:00,85.77,85.84,85.74,85.82,97261.0,84.4086,84.4775,84.3791,84.4578,97261.0
2025-03-05 14:55:00,85.82,85.95,85.82,85.84,298348.0,84.4578,84.5858,84.4578,84.4775,298348.0
2025-03-05 15:00:00,85.84,86.0,85.77,85.95,278535.0,84.4775,84.635,84.4086,84.5858,278535.0
2025-03-05 15:05:00,85.94,86.06,85.91,86.03,200070.0,84.5759,84.694,84.5464,84.6645,200070.0
2025-03-05 15:10:00,86.02,86.06,85.91,86.03,264246.0,84.6547,84.694,84.5464,84.6645,264246.0
2025-03-05 15:15:00,86.04,86.08,85.76,85.88,176196.0,84.6744,84.7137,84.3988,84.5169,176196.0
2025-03-05 15:20:00,85.88,85.92,85.76,85.86,123280.0,84.5169,84.5563,84.3988,84.4972,123280.0
2025-03-05 15:25:00,85.86,86.03,85.83,85.99,158576.0,84.4972,84.6645,84.4677,84.6251,158576.0
2025-03-05 15:30:00,85.98,86.0,85.83,85.89,247241.0,84.6153,84.635,84.4677,84.5267,247241.0
2025-03-05 15:35:00,85.89,85.9,85.75,85.81,201659.0,84.5267,84.5366,84.389,84.448,201659.0
2025-03-05 15:40:00,85.81,85.91,85.74,85.9,223040.0,84.448,84.5464,84.3791,84.5366,223040.0
2025-03-05 15:45:00,85.9,85.9,85.68,85.8,575840.0,84.5366,84.5366,84.3201,84.4382,575840.0
2025-03-05 15:50:00,85.79,85.82,85.53,85.79,717467.0,84.4283,84.4578,84.1724,84.4283,717467.0
2025-03-05 15:55:00,85.79,85.86,85.69,85.71,1343719.0,84.4283,84.4972,84.3299,84.3496,1343719.0
2025-03-06 09:30:00,85.29,85.54,85.04,85.25,513423.0,83.9363,84.1823,83.6902,83.8969,513423.0
2025-03-06 09:35:00,85.26,85.28,84.74,84.84,568761.0,83.9067,83.9264,83.395,83.4934,568761.0
2025-03-06 09:40:00,84.84,85.14,84.63,84.68,356692.0,83.4934,83.7886,83.2867,83.3359,356692.0
2025-03-06 09:45:00,84.67,84.85,84.64,84.72,316149.0,83.3261,83.5032,83.2966,83.3753,316149.0
2025-03-06 09:50:00,84.71,84.95,84.68,84.82,234785.0,83.3655,83.6017,83.3359,83.4737,234785.0
2025-03-06 09:55:00,84.81,84.89,84.62,84.81,200883.0,83.4639,83.5426,83.2769,83.4639,200883.0
2025-03-06 10:00:00,84.8,85.58,84.7,85.4,406621.0,83.454,84.2217,83.3556,84.0445,406621.0
2025-03-06 10:05:00,85.41,85.63,85.1,85.24,507835.0,84.0544,84.2709,83.7493,83.887,507835.0
2025-03-06 10:10:00,85.23,85.41,84.9,85.02,341230.0,83.8772,84.0544,83.5524,83.6705,341230.0
2025-03-06 10:15:00,85.01,85.32,84.99,85.09,343768.0,83.6607,83.9658,83.641,83.7394,343768.0
2025-03-06 10:20:00,85.1,85.25,85.02,85.06,130804.0,83.7493,83.8969,83.6705,83.7099,130804.0
2025-03-06 10:25:00,85.03,85.23,84.95,85.14,225729.0,83.6804,83.8772,83.6017,83.7886,225729.0
2025-03-06 10:30:00,85.15,85.15,84.94,85.05,306760.0,83.7985,83.7985,83.5918,83.7001,306760.0
2025-03-06 10:35:00,85.05,85.19,84.96,85.17,170935.0,83.7001,83.8378,83.6115,83.8182,170935.0
2025-03-06 10:40:00,85.15,85.41,85.14,85.38,169578.0,83.7985,84.0544,83.7886,84.0248,169578.0
2025-03-06 10:45:00,85.38,85.45,85.31,85.37,255542.0,84.0248,84.0937,83.9559,84.015,255542.0
2025-03-06 10:50:00,85.38,85.47,85.26,85.37,252750.0,84.0248,84.1134,83.9067,84.015,252750.0
2025-03-06 10:55:00,85.36,85.59,85.35,85.56,258054.0,84.0051,84.2315,83.9953,84.202,258054.0
2025-03-06 11:00:00,85.57,85.72,85.53,85.57,226834.0,84.2118,84.3594,84.1724,84.2118,226834.0
2025-03-06 11:05:00,85.57,85.74,85.54,85.73,429278.0,84.2118,84.3791,84.1823,84.3693,429278.0
2025-03-06 11:10:00,85.71,85.94,85.7,85.84,200132.0,84.3496,84.5759,84.3397,84.4775,200132.0
2025-03-06 11:15:00,85.85,85.96,85.74,85.79,369851.0,84.4874,84.5956,84.3791,84.4283,369851.0
2025-03-06 11:20:00,85.78,85.94,85.76,85.84,356394.0,84.4185,84.5759,84.3988,84.4775,356394.0
2025-03-06 11:25:00,85.85,86.0,85.67,85.9,499503.0,84.4874,84.635,84.3102,84.5366,499503.0
2025-03-06 11:30:00,85.9,86.07,85.79,85.92,354605.0,84.5366,84.7039,84.4283,84.5563,354605.0
2025-03-06 11:35:00,85.93,85.95,85.66,85.81,341597.0,84.5661,84.5858,84.3004,84.448,341597.0
2025-03-06 11:40:00,85.81,85.85,85.72,85.78,330810.0,84.448,84.4874,84.3594,84.4185,330810.0
2025-03-06 11:45:00,85.78,85.85,85.66,85.7,303326.0,84.4185,84.4874,84.3004,84.3397,303326.0
2025-03-06 11:50:00,85.71,85.71,85.52,85.54,286084.0,84.3496,84.3496,84.1626,84.1823,286084.0
2025-03-06 11:55:00,85.53,85.54,85.19,85.22,128224.0,84.1724,84.1823,83.8378,83.8674,128224.0
2025-03-06 12:00:00,85.22,85.32,85.1,85.12,133329.0,83.8674,83.9658,83.7493,83.769,133329.0
2025-03-06 12:05:00,85.12,85.29,85.09,85.29,144742.0,83.769,83.9363,83.7394,83.9363,144742.0
2025-03-06 12:10:00,85.29,85.35,85.1,85.12,115656.0,83.9363,83.9953,83.7493,83.769,115656.0
2025-03-06 12:15:00,85.12,85.26,85.09,85.22,76588.0,83.769,83.9067,83.7394,83.8674,76588.0
2025-03-06 12:20:00,85.25,85.54,85.23,85.45,155288.0,83.8969,84.1823,83.8772,84.0937,155288.0
2025-03-06 12:25:00,85.45,85.53,85.32,85.32,168125.0,84.0937,84.1724,83.9658,83.9658,168125.0
2025-03-06 12:30:00,85.32,85.42,85.2,85.23,104621.0,83.9658,84.0642,83.8477,83.8772,104621.0
2025-03-06 12:35:00,85.24,85.24,85.08,85.09,57249.0,83.887,83.887,83.7296,83.7394,57249.0
2025-03-06 12:40:00,85.09,85.23,85.06,85.1,100535.0,83.7394,83.8772,83.7099,83.7493,100535.0
2025-03-06 12:45:00,85.11,85.11,84.78,84.84,306174.0,83.7591,83.7591,83.4343,83.4934,306174.0
2025-03-06 12:50:00,84.84,85.01,84.79,84.91,139200.0,83.4934,83.6607,83.4442,83.5623,139200.0
2025-03-06 12:55:00,84.93,85.26,84.9,85.2,160328.0,83.582,83.9067,83.5524,83.8477,160328.0
2025-03-06 13:00:00,85.18,85.32,85.17,85.22,172922.0,83.828,83.9658,83.8182,83.8674,172922.0
2025-03-06 13:05:00,85.24,85.3,85.14,85.25,72949.0,83.887,83.9461,83.7886,83.8969,72949.0
2025-03-06 13:10:00,85.26,85.32,85.21,85.31,48024.0,83.9067,83.9658,83.8575,83.9559,48024.0
2025-03-06 13:15:00,85.32,85.42,85.29,85.4,80855.0,83.9658,84.0642,83.9363,84.0445,80855.0
2025-03-06 13:20:00,85.39,85.41,85.29,85.4,86553.0,84.0347,84.0544,83.9363,84.0445,86553.0
2025-03-06 13:25:00,85.4,85.43,85.25,85.27,73073.0,84.0445,84.074,83.8969,83.9166,73073.0
2025-03-06 13:30:00,85.27,85.39,85.25,85.34,50381.0,83.9166,84.0347,83.8969,83.9855,50381.0
2025-03-06 13:35:00,85.34,85.37,85.18,85.19,102147.0,83.9855,84.015,83.828,83.8378,102147.0
2025-03-06 13:40:00,85.18,85.23,85.06,85.22,88045.0,83.828,83.8772,83.7099,83.8674,88045.0
2025-03-06 13:45:00,85.22,85.48,85.2,85.29,61349.0,83.8674,84.1232,83.8477,83.9363,61349.0
2025-03-06 13:50:00,85.3,85.47,85.29,85.4,147831.0,83.9461,84.1134,83.9363,84.0445,147831.0
2025-03-06 13:55:00,85.4,85.47,85.25,85.29,100258.0,84.0445,84.1134,83.8969,83.9363,100258.0
2025-03-06 14:00:00,85.29,85.4,85.26,85.37,104557.0,83.9363,84.0445,83.9067,84.015,104557.0
2025-03-06 14:05:00,85.38,85.5,85.32,85.48,124767.0,84.0248,84.1429,83.9658,84.1232,124767.0
2025-03-06 14:10:00,85.49,85.67,85.48,85.67,115496.0,84.1331,84.3102,84.1232,84.3102,115496.0
2025-03-06 14:15:00,85.67,85.73,85.51,85.56,180399.0,84.3102,84.3693,84.1528,84.202,180399.0
2025-03-06 14:20:00,85.57,85.71,85.51,85.7,174776.0,84.2118,84.3496,84.1528,84.3397,174776.0
2025-03-06 14:25:00,85.7,85.71,85.6,85.69,120241.0,84.3397,84.3496,84.2413,84.3299,120241.0
2025-03-06 14:30:00,85.67,85.75,85.65,85.72,159859.0,84.3102,84.389,84.2905,84.3594,159859.0
2025-03-06 14:35:00,85.73,85.78,85.68,85.77,92920.0,84.3693,84.4185,84.3201,84.4086,92920.0
2025-03-06 14:40:00,85.77,86.04,85.75,85.89,162376.0,84.4086,84.6744,84.389,84.5267,162376.0
2025-03-06 14:45:00,85.88,86.17,85.88,86.09,190381.0,84.5169,84.8023,84.5169,84.7236,190381.0
2025-03-06 14:50:00,86.1,86.49,86.07,86.29,526262.0,84.7334,85.1172,84.7039,84.9204,526262.0
2025-03-06 14:55:00,86.3,86.3,85.62,85.64,249804.0,84.9302,84.9302,84.261,84.2807,249804.0
2025-03-06 15:00:00,85.64,85.94,85.54,85.87,263153.0,84.2807,84.5759,84.1823,84.507,263153.0
2025-03-06 15:05:00,85.86,85.98,85.81,85.87,172947.0,84.4972,84.6153,84.448,84.507,172947.0
2025-03-06 15:10:00,85.85,86.03,85.85,86.01,145599.0,84.4874,84.6645,84.4874,84.6448,145599.0
2025-03-06 15:15:00,86.01,86.07,85.93,86.05,83019.0,84.6448,84.7039,84.5661,84.6842,83019.0
2025-03-06 15:20:00,86.04,86.11,85.8,85.86,144553.0,84.6744,84.7432,84.4382,84.4972,144553.0
2025-03-06 15:25:00,85.86,85.97,85.79,85.93,140727.0,84.4972,84.6055,84.4283,84.5661,140727.0
2025-03-06 15:30:00,85.92,86.09,85.86,85.91,190054.0,84.5563,84.7236,84.4972,84.5464,190054.0
2025-03-06 15:35:00,85.88,86.04,85.88,85.91,208638.0,84.5169,84.6744,84.5169,84.5464,208638.0
2025-03-06 15:40:00,85.92,85.92,85.72,85.81,193020.0,84.5563,84.5563,84.3594,84.448,193020.0
2025-03-06 15:45:00,85.8,86.11,85.77,86.11,286051.0,84.4382,84.7432,84.4086,84.7432,286051.0
2025-03-06 15:50:00,86.11,86.21,85.99,86.14,449997.0,84.7432,84.8417,84.6251,84.7728,449997.0
2025-03-06 15:55:00,86.14,86.19,85.93,85.99,1014279.0,84.7728,84.822,84.5661,84.6251,1014279.0
2025-03-07 09:30:00,86.35,87.19,86.35,87.12,854793.0,84.9794,85.8061,84.9794,85.7372,854793.0
2025-03-07 09:35:00,87.13,87.49,87.0,87.34,687070.0,85.747,86.1013,85.6191,85.9537,687070.0
2025-03-07 09:40:00,87.35,87.62,87.16,87.18,452119.0,85.9636,86.2293,85.7766,85.7963,452119.0
2025-03-07 09:45:00,87.18,87.75,87.18,87.5,516876.0,85.7963,86.3572,85.7963,86.1112,516876.0
2025-03-07 09:50:00,87.5,87.69,87.47,87.59,392042.0,86.1112,86.2982,86.0817,86.1997,392042.0
2025-03-07 09:55:00,87.63,87.63,87.36,87.39,251696.0,86.2391,86.2391,85.9734,86.0029,251696.0
2025-03-07 10:00:00,87.39,87.61,87.14,87.54,366139.0,86.0029,86.2194,85.7569,86.1505,366139.0
2025-03-07 10:05:00,87.53,87.69,87.45,87.56,285971.0,86.1407,86.2982,86.062,86.1702,285971.0
2025-03-07 10:10:00,87.57,87.66,87.48,87.48,189852.0,86.1801,86.2686,86.0915,86.0915,189852.0
2025-03-07 10:15:00,87.48,87.49,87.25,87.33,214228.0,86.0915,86.1013,85.8651,85.9439,214228.0
2025-03-07 10:20:00,87.34,87.63,87.3,87.59,328038.0,85.9537,86.2391,85.9144,86.1997,328038.0
2025-03-07 10:25:00,87.58,87.8,87.53,87.71,223811.0,86.1899,86.4064,86.1407,86.3178,223811.0
2025-03-07 10:30:00,87.71,87.75,87.5,87.59,258042.0,86.3178,86.3572,86.1112,86.1997,258042.0
2025-03-07 10:35:00,87.58,87.6,87.27,87.33,230052.0,86.1899,86.2096,85.8848,85.9439,230052.0
2025-03-07 10:40:00,87.32,87.55,87.28,87.46,251417.0,85.934,86.1604,85.8947,86.0718,251417.0
2025-03-07 10:45:00,87.46,87.84,87.4,87.46,734408.0,86.0718,86.4458,86.0128,86.0718,734408.0
2025-03-07 10:50:00,87.45,87.49,87.12,87.19,775745.0,86.062,86.1013,85.7372,85.8061,775745.0
2025-03-07 10:55:00,87.18,87.31,87.17,87.27,339603.0,85.7963,85.9242,85.7864,85.8848,339603.0
2025-03-07 11:00:00,87.27,87.28,87.03,87.14,211633.0,85.8848,85.8947,85.6486,85.7569,211633.0
2025-03-07 11:05:00,87.15,87.24,87.05,87.09,140768.0,85.7667,85.8553,85.6683,85.7077,140768.0
2025-03-07 11:10:00,87.09,87.11,86.97,86.99,137778.0,85.7077,85.7274,85.5896,85.6093,137778.0
2025-03-07 11:15:00,87.0,87.04,86.77,86.84,125808.0,85.6191,85.6585,85.3928,85.4617,125808.0
2025-03-07 11:20:00,86.84,86.95,86.7,86.71,298739.0,85.4617,85.5699,85.3239,85.3337,298739.0
2025-03-07 11:25:00,86.7,86.74,86.44,86.54,413872.0,85.3239,85.3632,85.068,85.1664,413872.0
2025-03-07 11:30:00,86.55,86.74,86.54,86.65,175711.0,85.1763,85.3632,85.1664,85.2747,175711.0
2025-03-07 11:35:00,86.65,86.83,86.65,86.8,155300.0,85.2747,85.4518,85.2747,85.4223,155300.0
2025-03-07 11:40:00,86.79,86.81,86.65,86.72,271905.0,85.4124,85.4321,85.2747,85.3436,271905.0
2025-03-07 11:45:00,86.72,86.81,86.56,86.66,140912.0,85.3436,85.4321,85.1861,85.2845,140912.0
2025-03-07 11:50:00,86.66,86.74,86.62,86.72,162055.0,85.2845,85.3632,85.2451,85.3436,162055.0
2025-03-07 11:55:00,86.71,86.91,86.68,86.8,165796.0,85.3337,85.5305,85.3042,85.4223,165796.0
2025-03-07 12:00:00,86.81,87.12,86.81,87.0,212765.0,85.4321,85.7372,85.4321,85.6191,212765.0
2025-03-07 12:05:00,87.0,87.09,86.74,86.88,186366.0,85.6191,85.7077,85.3632,85.501,186366.0
2025-03-07 12:10:00,86.89,86.91,86.65,86.77,184599.0,85.5109,85.5305,85.2747,85.3928,184599.0
2025-03-07 12:15:00,86.77,86.88,86.76,86.86,129069.0,85.3928,85.501,85.3829,85.4813,129069.0
2025-03-07 12:20:00,86.86,87.08,86.84,87.08,208760.0,85.4813,85.6978,85.4617,85.6978,208760.0
2025-03-07 12:25:00,87.07,87.11,86.96,87.0,106535.0,85.688,85.7274,85.5797,85.6191,106535.0
2025-03-07 12:30:00,87.0,87.11,86.94,87.08,123679.0,85.6191,85.7274,85.5601,85.6978,123679.0
2025-03-07 12:35:00,87.07,87.27,87.01,87.15,138384.0,85.688,85.8848,85.629,85.7667,138384.0
2025-03-07 12:40:00,87.14,87.43,87.13,87.41,89952.0,85.7569,86.0423,85.747,86.0226,89952.0
2025-03-07 12:45:00,87.41,87.6,87.39,87.45,129607.0,86.0226,86.2096,86.0029,86.062,129607.0
2025-03-07 12:50:00,87.44,87.6,87.38,87.57,130614.0,86.0521,86.2096,85.9931,86.1801,130614.0
2025-03-07 12:55:00,87.56,87.59,87.17,87.24,146696.0,86.1702,86.1997,85.7864,85.8553,146696.0
2025-03-07 13:00:00,87.25,87.49,87.24,87.46,79575.0,85.8651,86.1013,85.8553,86.0718,79575.0
2025-03-07 13:05:00,87.47,87.62,87.4,87.42,93744.0,86.0817,86.2293,86.0128,86.0324,93744.0
2025-03-07 13:10:00,87.4,87.56,87.35,87.49,92168.0,86.0128,86.1702,85.9636,86.1013,92168.0
2025-03-07 13:15:00,87.49,87.53,87.41,87.49,74811.0,86.1013,86.1407,86.0226,86.1013,74811.0
2025-03-07 13:20:00,87.48,87.58,87.38,87.38,100035.0,86.0915,86.1899,85.9931,85.9931,100035.0
2025-03-07 13:25:00,87.37,87.4,87.27,87.3,82753.0,85.9832,86.0128,85.8848,85.9144,82753.0
2025-03-07 13:30:00,87.31,87.37,87.17,87.36,119986.0,85.9242,85.9832,85.7864,85.9734,119986.0
2025-03-07 13:35:00,87.36,87.67,87.32,87.67,91076.0,85.9734,86.2785,85.934,86.2785,91076.0
2025-03-07 13:40:00,87.67,87.68,87.49,87.53,111778.0,86.2785,86.2883,86.1013,86.1407,111778.0
2025-03-07 13:45:00,87.53,87.63,87.51,87.53,85576.0,86.1407,86.2391,86.121,86.1407,85576.0
2025-03-07 13:50:00,87.52,87.69,87.51,87.65,88266.0,86.1309,86.2982,86.121,86.2588,88266.0
2025-03-07 13:55:00,87.65,87.67,87.58,87.66,100419.0,86.2588,86.2785,86.1899,86.2686,100419.0
2025-03-07 14:00:00,87.67,87.81,87.65,87.81,74056.0,86.2785,86.4163,86.2588,86.4163,74056.0
2025-03-07 14:05:00,87.81,87.81,87.59,87.6,106736.0,86.4163,86.4163,86.1997,86.2096,106736.0
2025-03-07 14:10:00,87.61,87.77,87.61,87.74,115566.0,86.2194,86.3769,86.2194,86.3474,115566.0
2025-03-07 14:15:00,87.74,87.87,87.73,87.87,127268.0,86.3474,86.4753,86.3375,86.4753,127268.0
2025-03-07 14:20:00,87.87,88.06,87.87,87.93,90508.0,86.4753,86.6623,86.4753,86.5344,90508.0
2025-03-07 14:25:00,87.93,87.97,87.67,87.81,431590.0,86.5344,86.5737,86.2785,86.4163,431590.0
2025-03-07 14:30:00,87.81,87.99,87.79,87.92,438123.0,86.4163,86.5934,86.3966,86.5245,438123.0
2025-03-07 14:35:00,87.92,87.96,87.8,87.84,233003.0,86.5245,86.5639,86.4064,86.4458,233003.0
2025-03-07 14:40:00,87.85,87.91,87.69,87.73,161951.0,86.4556,86.5147,86.2982,86.3375,161951.0
2025-03-07 14:45:00,87.73,87.73,87.57,87.63,148038.0,86.3375,86.3375,86.1801,86.2391,148038.0
2025-03-07 14:50:00,87.63,87.7,87.58,87.67,116346.0,86.2391,86.308,86.1899,86.2785,116346.0
2025-03-07 14:55:00,87.67,87.74,87.53,87.58,179199.0,86.2785,86.3474,86.1407,86.1899,179199.0
2025-03-07 15:00:00,87.58,87.7,87.53,87.67,122122.0,86.1899,86.308,86.1407,86.2785,122122.0
2025-03-07 15:05:00,87.67,87.8,87.67,87.76,66004.0,86.2785,86.4064,86.2785,86.3671,66004.0
2025-03-07 15:10:00,87.75,87.82,87.64,87.66,79833.0,86.3572,86.4261,86.249,86.2686,79833.0
2025-03-07 15:15:00,87.65,87.83,87.54,87.77,144398.0,86.2588,86.4359,86.1505,86.3769,144398.0
2025-03-07 15:20:00,87.77,87.77,87.66,87.67,113586.0,86.3769,86.3769,86.2686,86.2785,113586.0
2025-03-07 15:25:00,87.67,87.78,87.65,87.66,245348.0,86.2785,86.3867,86.2588,86.2686,245348.0
2025-03-07 15:30:00,87.65,87.73,87.58,87.59,120201.0,86.2588,86.3375,86.1899,86.1997,120201.0
2025-03-07 15:35:00,87.6,87.61,87.34,87.45,235442.0,86.2096,86.2194,85.9537,86.062,235442.0
2025-03-07 15:40:00,87.46,87.51,87.24,87.5,270399.0,86.0718,86.121,85.8553,86.1112,270399.0
2025-03-07 15:45:00,87.49,87.63,87.47,87.62,433772.0,86.1013,86.2391,86.0817,86.2293,433772.0
2025-03-07 15:50:00,87.61,87.63,87.45,87.6,657796.0,86.2194,86.2391,86.062,86.2096,657796.0
2025-03-07 15:55:00,87.59,87.69,87.39,87.42,1487159.0,86.1997,86.2982,86.0029,86.0324,1487159.0
2025-03-10 09:30:00,87.83,88.04,87.52,87.64,679139.0,86.4359,86.6426,86.1309,86.249,679139.0
2025-03-10 09:35:00,87.66,88.11,87.63,87.95,298698.0,86.2686,86.7115,86.2391,86.554,298698.0
2025-03-10 09:40:00,87.95,88.13,87.65,87.69,203535.0,86.554,86.7312,86.2588,86.2982,203535.0
2025-03-10 09:45:00,87.68,87.72,87.26,87.38,308826.0,86.2883,86.3277,85.875,85.9931,308826.0
2025-03-10 09:50:00,87.37,87.52,87.26,87.33,270196.0,85.9832,86.1309,85.875,85.9439,270196.0
2025-03-10 09:55:00,87.34,87.61,87.32,87.48,178620.0,85.9537,86.2194,85.934,86.0915,178620.0
2025-03-10 10:00:00,87.48,87.7,87.37,87.7,266875.0,86.0915,86.308,85.9832,86.308,266875.0
2025-03-10 10:05:00,87.71,87.94,87.6,87.84,225550.0,86.3178,86.5442,86.2096,86.4458,225550.0
2025-03-10 10:10:00,87.83,88.13,87.76,88.11,301882.0,86.4359,86.7312,86.3671,86.7115,301882.0
2025-03-10 10:15:00,88.1,88.19,87.95,88.06,330426.0,86.7017,86.7902,86.554,86.6623,330426.0
2025-03-10 10:20:00,88.06,88.32,87.98,88.11,255978.0,86.6623,86.9182,86.5836,86.7115,255978.0
2025-03-10 10:25:00,88.11,88.25,88.07,88.08,177234.0,86.7115,86.8493,86.6721,86.682,177234.0
2025-03-10 10:30:00,88.09,88.26,87.92,88.02,306612.0,86.6918,86.8591,86.5245,86.6229,306612.0
2025-03-10 10:35:00,88.02,88.44,88.02,88.41,208964.0,86.6229,87.0363,86.6229,87.0067,208964.0
2025-03-10 10:40:00,88.4,88.68,88.38,88.63,222116.0,86.9969,87.2724,86.9772,87.2232,222116.0
2025-03-10 10:45:00,88.65,88.69,88.49,88.55,141976.0,87.2429,87.2823,87.0855,87.1445,141976.0
2025-03-10 10:50:00,88.54,88.67,88.53,88.6,203355.0,87.1347,87.2626,87.1248,87.1937,203355.0
2025-03-10 10:55:00,88.59,88.72,88.46,88.53,765555.0,87.1839,87.3118,87.0559,87.1248,765555.0
2025-03-10 11:00:00,88.53,88.97,88.52,88.94,255565.0,87.1248,87.5578,87.115,87.5283,255565.0
2025-03-10 11:05:00,88.93,89.21,88.92,89.19,315350.0,87.5185,87.794,87.5086,87.7744,315350.0
2025-03-10 11:10:00,89.18,89.29,89.02,89.25,196326.0,87.7645,87.8728,87.6071,87.8334,196326.0
2025-03-10 11:15:00,89.25,89.29,89.05,89.05,157927.0,87.8334,87.8728,87.6366,87.6366,157927.0
2025-03-10 11:20:00,89.04,89.12,88.93,89.07,127946.0,87.6267,87.7055,87.5185,87.6563,127946.0
2025-03-10 11:25:00,89.06,89.15,88.95,88.98,121506.0,87.6464,87.735,87.5382,87.5677,121506.0
2025-03-10 11:30:00,88.99,89.08,88.96,89.06,109020.0,87.5775,87.6661,87.548,87.6464,109020.0
2025-03-10 11:35:00,89.05,89.13,88.82,88.84,115979.0,87.6366,87.7153,87.4102,87.4299,115979.0
2025-03-10 11:40:00,88.84,88.85,88.52,88.57,119624.0,87.4299,87.4397,87.115,87.1642,119624.0
2025-03-10 11:45:00,88.56,88.71,88.54,88.58,177840.0,87.1544,87.302,87.1347,87.174,177840.0
2025-03-10 11:50:00,88.56,88.68,88.52,88.65,149451.0,87.1544,87.2724,87.115,87.2429,149451.0
2025-03-10 11:55:00,88.65,88.68,88.41,88.44,108443.0,87.2429,87.2724,87.0067,87.0363,108443.0
2025-03-10 12:00:00,88.43,88.53,88.33,88.34,122577.0,87.0264,87.1248,86.928,86.9378,122577.0
2025-03-10 12:05:00,88.34,88.46,88.31,88.35,109055.0,86.9378,87.0559,86.9083,86.9477,109055.0
2025-03-10 12:10:00,88.35,88.45,88.34,88.42,139134.0,86.9477,87.0461,86.9378,87.0166,139134.0
2025-03-10 12:15:00,88.42,88.44,88.19,88.22,138691.0,87.0166,87.0363,86.7902,86.8197,138691.0
2025-03-10 12:20:00,88.22,88.24,87.99,88.06,203874.0,86.8197,86.8394,86.5934,86.6623,203874.0
2025-03-10 12:25:00,88.06,88.11,87.92,88.08,203308.0,86.6623,86.7115,86.5245,86.682,203308.0
2025-03-10 12:30:00,88.08,88.23,88.04,88.21,152225.0,86.682,86.8296,86.6426,86.8099,152225.0
2025-03-10 12:35:00,88.2,88.2,88.05,88.06,109637.0,86.8001,86.8001,86.6524,86.6623,109637.0
2025-03-10 12:40:00,88.06,88.16,88.01,88.09,286500.0,86.6623,86.7607,86.6131,86.6918,286500.0
2025-03-10 12:45:00,88.09,88.25,88.08,88.23,261171.0,86.6918,86.8493,86.682,86.8296,261171.0
2025-03-10 12:50:00,88.24,88.33,88.23,88.33,60392.0,86.8394,86.928,86.8296,86.928,60392.0
2025-03-10 12:55:00,88.32,88.32,88.19,88.2,55096.0,86.9182,86.9182,86.7902,86.8001,55096.0
2025-03-10 13:00:00,88.19,88.27,88.15,88.26,90416.0,86.7902,86.869,86.7509,86.8591,90416.0
2025-03-10 13:05:00,88.25,88.37,88.22,88.23,80297.0,86.8493,86.9674,86.8197,86.8296,80297.0
2025-03-10 13:10:00,88.22,88.35,88.18,88.34,134961.0,86.8197,86.9477,86.7804,86.9378,134961.0
2025-03-10 13:15:00,88.34,88.4,88.24,88.3,80660.0,86.9378,86.9969,86.8394,86.8985,80660.0
2025-03-10 13:20:00,88.29,88.36,88.22,88.28,223347.0,86.8886,86.9575,86.8197,86.8788,223347.0
2025-03-10 13:25:00,88.27,88.34,88.22,88.25,98885.0,86.869,86.9378,86.8197,86.8493,98885.0
2025-03-10 13:30:00,88.25,88.26,88.15,88.17,240213.0,86.8493,86.8591,86.7509,86.7705,240213.0
2025-03-10 13:35:00,88.17,88.21,88.0,88.15,126737.0,86.7705,86.8099,86.6032,86.7509,126737.0
2025-03-10 13:40:00,88.15,88.21,88.09,88.11,180129.0,86.7509,86.8099,86.6918,86.7115,180129.0
2025-03-10 13:45:00,88.11,88.2,88.09,88.12,123929.0,86.7115,86.8001,86.6918,86.7213,123929.0
2025-03-10 13:50:00,88.13,88.17,88.05,88.12,120165.0,86.7312,86.7705,86.6524,86.7213,120165.0
2025-03-10 13:55:00,88.12,88.17,87.99,88.0,83880.0,86.7213,86.7705,86.5934,86.6032,83880.0
2025-03-10 14:00:00,88.0,88.08,87.91,87.92,118176.0,86.6032,86.682,86.5147,86.5245,118176.0
2025-03-10 14:05:00,87.93,87.93,87.73,87.83,194113.0,86.5344,86.5344,86.3375,86.4359,194113.0
2025-03-10 14:10:00,87.83,87.96,87.66,87.68,439442.0,86.4359,86.5639,86.2686,86.2883,439442.0
2025-03-10 14:15:00,87.67,87.75,87.6,87.62,150039.0,86.2785,86.3572,86.2096,86.2293,150039.0
2025-03-10 14:20:00,87.61,87.72,87.6,87.68,106663.0,86.2194,86.3277,86.2096,86.2883,106663.0
2025-03-10 14:25:00,87.68,87.7,87.41,87.52,125409.0,86.2883,86.308,86.0226,86.1309,125409.0
2025-03-10 14:30:00,87.52,87.63,87.5,87.57,106602.0,86.1309,86.2391,86.1112,86.1801,106602.0
2025-03-10 14:35:00,87.56,87.63,87.53,87.53,96201.0,86.1702,86.2391,86.1407,86.1407,96201.0
2025-03-10 14:40:00,87.53,87.6,87.5,87.53,90960.0,86.1407,86.2096,86.1112,86.1407,90960.0
2025-03-10 14:45:00,87.54,87.59,87.47,87.47,132203.0,86.1505,86.1997,86.0817,86.0817,132203.0
2025-03-10 14:50:00,87.47,87.56,87.38,87.38,198892.0,86.0817,86.1702,85.9931,85.9931,198892.0
2025-03-10 14:55:00,87.39,87.44,87.29,87.33,135940.0,86.0029,86.0521,85.9045,85.9439,135940.0
2025-03-10 15:00:00,87.32,87.43,87.28,87.43,100740.0,85.934,86.0423,85.8947,86.0423,100740.0
2025-03-10 15:05:00,87.42,87.44,87.29,87.36,120635.0,86.0324,86.0521,85.9045,85.9734,120635.0
2025-03-10 15:10:00,87.35,87.62,87.29,87.59,348358.0,85.9636,86.2293,85.9045,86.1997,348358.0
2025-03-10 15:15:00,87.6,87.82,87.53,87.79,291222.0,86.2096,86.4261,86.1407,86.3966,291222.0
2025-03-10 15:20:00,87.8,87.89,87.69,87.81,156099.0,86.4064,86.495,86.2982,86.4163,156099.0
2025-03-10 15:25:00,87.81,87.99,87.7,87.74,218121.0,86.4163,86.5934,86.308,86.3474,218121.0
2025-03-10 15:30:00,87.75,88.08,87.75,88.05,205396.0,86.3572,86.682,86.3572,86.6524,205396.0
2025-03-10 15:35:00,88.04,88.14,87.75,87.95,329478.0,86.6426,86.741,86.3572,86.554,329478.0
2025-03-10 15:40:00,87.95,88.05,87.73,87.78,247785.0,86.554,86.6524,86.3375,86.3867,247785.0
2025-03-10 15:45:00,87.78,88.02,87.77,88.01,357180.0,86.3867,86.6229,86.3769,86.6131,357180.0
2025-03-10 15:50:00,88.02,88.32,88.01,88.18,506864.0,86.6229,86.9182,86.6131,86.7804,506864.0
2025-03-10 15:55:00,88.19,88.31,88.01,88.11,1011909.0,86.7902,86.9083,86.6131,86.7115,1011909.0
2025-03-11 09:30:00,88.44,88.72,88.17,88.44,605192.0,87.0363,87.3118,86.7705,87.0363,605192.0
2025-03-11 09:35:00,88.44,88.75,88.23,88.62,219859.0,87.0363,87.3413,86.8296,87.2134,219859.0
2025-03-11 09:40:00,88.61,88.82,88.27,88.78,148478.0,87.2036,87.4102,86.869,87.3709,148478.0
2025-03-11 09:45:00,88.78,88.78,88.23,88.49,202262.0,87.3709,87.3709,86.8296,87.0855,202262.0
2025-03-11 09:50:00,88.48,88.51,88.06,88.1,185376.0,87.0756,87.1051,86.6623,86.7017,185376.0
2025-03-11 09:55:00,88.11,88.11,87.73,87.81,201189.0,86.7115,86.7115,86.3375,86.4163,201189.0
2025-03-11 10:00:00,87.81,88.19,87.53,87.63,558358.0,86.4163,86.7902,86.1407,86.2391,558358.0
2025-03-11 10:05:00,87.63,87.99,87.63,87.89,203035.0,86.2391,86.5934,86.2391,86.495,203035.0
2025-03-11 10:10:00,87.91,87.92,87.57,87.6,158550.0,86.5147,86.5245,86.1801,86.2096,158550.0
2025-03-11 10:15:00,87.59,87.69,87.39,87.59,151173.0,86.1997,86.2982,86.0029,86.1997,151173.0
2025-03-11 10:20:00,87.59,87.65,87.39,87.48,136247.0,86.1997,86.2588,86.0029,86.0915,136247.0
2025-03-11 10:25:00,87.47,87.56,87.41,87.53,234382.0,86.0817,86.1702,86.0226,86.1407,234382.0
2025-03-11 10:30:00,87.53,87.66,87.45,87.5,139806.0,86.1407,86.2686,86.062,86.1112,139806.0
2025-03-11 10:35:00,87.51,87.54,87.27,87.29,142805.0,86.121,86.1505,85.8848,85.9045,142805.0
2025-03-11 10:40:00,87.3,87.42,87.2,87.28,154257.0,85.9144,86.0324,85.8159,85.8947,154257.0
2025-03-11 10:45:00,87.27,87.34,87.17,87.34,160505.0,85.8848,85.9537,85.7864,85.9537,160505.0
2025-03-11 10:50:00,87.34,87.5,87.28,87.4,109546.0,85.9537,86.1112,85.8947,86.0128,109546.0
2025-03-11 10:55:00,87.39,87.39,87.17,87.25,113898.0,86.0029,86.0029,85.7864,85.8651,113898.0
2025-03-11 11:00:00,87.26,87.4,87.17,87.31,157704.0,85.875,86.0128,85.7864,85.9242,157704.0
2025-03-11 11:05:00,87.29,87.62,87.27,87.61,118285.0,85.9045,86.2293,85.8848,86.2194,118285.0
2025-03-11 11:10:00,87.62,87.62,87.38,87.44,97369.0,86.2293,86.2293,85.9931,86.0521,97369.0
2025-03-11 11:15:00,87.44,87.63,87.43,87.62,119581.0,86.0521,86.2391,86.0423,86.2293,119581.0
2025-03-11 11:20:00,87.62,87.68,87.43,87.49,124439.0,86.2293,86.2883,86.0423,86.1013,124439.0
2025-03-11 11:25:00,87.49,87.61,87.39,87.44,100089.0,86.1013,86.2194,86.0029,86.0521,100089.0
2025-03-11 11:30:00,87.44,87.52,87.38,87.48,173209.0,86.0521,86.1309,85.9931,86.0915,173209.0
2025-03-11 11:35:00,87.47,87.5,87.33,87.47,98080.0,86.0817,86.1112,85.9439,86.0817,98080.0
2025-03-11 11:40:00,87.45,87.67,87.45,87.54,84616.0,86.062,86.2785,86.062,86.1505,84616.0
2025-03-11 11:45:00,87.54,87.56,87.37,87.54,79024.0,86.1505,86.1702,85.9832,86.1505,79024.0
2025-03-11 11:50:00,87.55,87.6,87.46,87.57,56134.0,86.1604,86.2096,86.0718,86.1801,56134.0
2025-03-11 11:55:00,87.56,87.63,87.39,87.43,83254.0,86.1702,86.2391,86.0029,86.0423,83254.0
2025-03-11 12:00:00,87.42,87.59,87.32,87.56,89347.0,86.0324,86.1997,85.934,86.1702,89347.0
2025-03-11 12:05:00,87.56,87.63,87.49,87.53,93611.0,86.1702,86.2391,86.1013,86.1407,93611.0
2025-03-11 12:10:00,87.53,87.54,87.32,87.34,97497.0,86.1407,86.1505,85.934,85.9537,97497.0
2025-03-11 12:15:00,87.34,87.59,87.34,87.56,75255.0,85.9537,86.1997,85.9537,86.1702,75255.0
2025-03-11 12:20:00,87.55,87.59,87.46,87.51,76829.0,86.1604,86.1997,86.0718,86.121,76829.0
2025-03-11 12:25:00,87.51,87.55,87.4,87.47,58889.0,86.121,86.1604,86.0128,86.0817,58889.0
2025-03-11 12:30:00,87.48,87.59,87.47,87.58,68390.0,86.0915,86.1997,86.0817,86.1899,68390.0
2025-03-11 12:35:00,87.55,87.64,87.41,87.42,88972.0,86.1604,86.249,86.0226,86.0324,88972.0
2025-03-11 12:40:00,87.43,87.7,87.35,87.53,136935.0,86.0423,86.308,85.9636,86.1407,136935.0
2025-03-11 12:45:00,87.52,87.59,87.48,87.56,57397.0,86.1309,86.1997,86.0915,86.1702,57397.0
2025-03-11 12:50:00,87.56,87.56,87.34,87.39,53410.0,86.1702,86.1702,85.9537,86.0029,53410.0
2025-03-11 12:55:00,87.4,87.45,87.26,87.35,95752.0,86.0128,86.062,85.875,85.9636,95752.0
2025-03-11 13:00:00,87.32,87.34,87.19,87.25,49004.0,85.934,85.9537,85.8061,85.8651,49004.0
2025-03-11 13:05:00,87.23,87.25,87.08,87.12,41326.0,85.8455,85.8651,85.6978,85.7372,41326.0
2025-03-11 13:10:00,87.12,87.18,87.03,87.11,67474.0,85.7372,85.7963,85.6486,85.7274,67474.0
2025-03-11 13:15:00,87.1,87.26,87.09,87.2,30803.0,85.7175,85.875,85.7077,85.8159,30803.0
2025-03-11 13:20:00,87.22,87.23,87.13,87.23,135982.0,85.8356,85.8455,85.747,85.8455,135982.0
2025-03-11 13:25:00,87.23,87.27,87.15,87.22,58549.0,85.8455,85.8848,85.7667,85.8356,58549.0
2025-03-11 13:30:00,87.21,87.38,87.14,87.14,125727.0,85.8258,85.9931,85.7569,85.7569,125727.0
2025-03-11 13:35:00,87.16,87.21,87.08,87.2,69692.0,85.7766,85.8258,85.6978,85.8159,69692.0
2025-03-11 13:40:00,87.21,87.28,87.18,87.22,45505.0,85.8258,85.8947,85.7963,85.8356,45505.0
2025-03-11 13:45:00,87.21,87.41,87.19,87.27,616165.0,85.8258,86.0226,85.8061,85.8848,616165.0
2025-03-11 13:50:00,87.27,87.27,87.15,87.19,60863.0,85.8848,85.8848,85.7667,85.8061,60863.0
2025-03-11 13:55:00,87.19,87.19,86.91,86.93,215457.0,85.8061,85.8061,85.5305,85.5502,215457.0
2025-03-11 14:00:00,86.92,87.23,86.91,87.1,210447.0,85.5404,85.8455,85.5305,85.7175,210447.0
2025-03-11 14:05:00,87.1,87.27,87.05,87.18,79761.0,85.7175,85.8848,85.6683,85.7963,79761.0
2025-03-11 14:10:00,87.17,87.27,87.12,87.26,110019.0,85.7864,85.8848,85.7372,85.875,110019.0
2025-03-11 14:15:00,87.26,87.28,87.16,87.25,60150.0,85.875,85.8947,85.7766,85.8651,60150.0
2025-03-11 14:20:00,87.25,87.46,87.24,87.3,97724.0,85.8651,86.0718,85.8553,85.9144,97724.0
2025-03-11 14:25:00,87.3,87.42,87.24,87.33,72388.0,85.9144,86.0324,85.8553,85.9439,72388.0
2025-03-11 14:30:00,87.32,87.38,87.2,87.29,125566.0,85.934,85.9931,85.8159,85.9045,125566.0
2025-03-11 14:35:00,87.3,87.39,87.23,87.39,56329.0,85.9144,86.0029,85.8455,86.0029,56329.0
2025-03-11 14:40:00,87.41,87.82,87.37,87.78,118034.0,86.0226,86.4261,85.9832,86.3867,118034.0
2025-03-11 14:45:00,87.8,87.85,87.69,87.8,83874.0,86.4064,86.4556,86.2982,86.4064,83874.0
2025-03-11 14:50:00,87.8,87.96,87.79,87.91,104513.0,86.4064,86.5639,86.3966,86.5147,104513.0
2025-03-11 14:55:00,87.89,87.92,87.67,87.78,224300.0,86.495,86.5245,86.2785,86.3867,224300.0
2025-03-11 15:00:00,87.78,87.88,87.66,87.75,206858.0,86.3867,86.4851,86.2686,86.3572,206858.0
2025-03-11 15:05:00,87.76,87.97,87.76,87.83,178043.0,86.3671,86.5737,86.3671,86.4359,178043.0
2025-03-11 15:10:00,87.81,87.96,87.8,87.85,206169.0,86.4163,86.5639,86.4064,86.4556,206169.0
2025-03-11 15:15:00,87.85,87.86,87.65,87.72,141238.0,86.4556,86.4655,86.2588,86.3277,141238.0
2025-03-11 15:20:00,87.72,87.9,87.6,87.6,133319.0,86.3277,86.5048,86.2096,86.2096,133319.0
2025-03-11 15:25:00,87.59,87.76,87.54,87.57,92660.0,86.1997,86.3671,86.1505,86.1801,92660.0
2025-03-11 15:30:00,87.57,87.6,87.46,87.51,190210.0,86.1801,86.2096,86.0718,86.121,190210.0
2025-03-11 15:35:00,87.51,87.67,87.43,87.45,159190.0,86.121,86.2785,86.0423,86.062,159190.0
2025-03-11 15:40:00,87.45,87.47,87.32,87.45,289813.0,86.062,86.0817,85.934,86.062,289813.0
2025-03-11 15:45:00,87.45,87.59,87.4,87.59,194562.0,86.062,86.1997,86.0128,86.1997,194562.0
2025-03-11 15:50:00,87.58,87.64,87.29,87.38,397773.0,86.1899,86.249,85.9045,85.9931,397773.0
2025-03-11 15:55:00,87.38,87.45,87.29,87.37,770527.0,85.9931,86.062,85.9045,85.9832,770527.0
2025-03-12 09:30:00,87.75,88.07,87.36,87.6,413822.0,86.3572,86.6721,85.9734,86.2096,413822.0
2025-03-12 09:35:00,87.61,87.61,87.19,87.38,290437.0,86.2194,86.2194,85.8061,85.9931,290437.0
2025-03-12 09:40:00,87.35,87.47,87.25,87.43,164927.0,85.9636,86.0817,85.8651,86.0423,164927.0
2025-03-12 09:45:00,87.45,87.47,87.26,87.45,215476.0,86.062,86.0817,85.875,86.062,215476.0
2025-03-12 09:50:00,87.45,87.63,87.38,87.49,230573.0,86.062,86.2391,85.9931,86.1013,230573.0
2025-03-12 09:55:00,87.45,87.62,87.27,87.59,235383.0,86.062,86.2293,85.8848,86.1997,235383.0
2025-03-12 10:00:00,87.58,87.72,87.47,87.61,226824.0,86.1899,86.3277,86.0817,86.2194,226824.0
2025-03-12 10:05:00,87.63,87.74,87.47,87.47,91771.0,86.2391,86.3474,86.0817,86.0817,91771.0
2025-03-12 10:10:00,87.46,87.61,87.33,87.54,110255.0,86.0718,86.2194,85.9439,86.1505,110255.0
2025-03-12 10:15:00,87.54,87.55,87.26,87.39,108055.0,86.1505,86.1604,85.875,86.0029,108055.0
2025-03-12 10:20:00,87.42,87.47,87.17,87.19,170280.0,86.0324,86.0817,85.7864,85.8061,170280.0
2025-03-12 10:25:00,87.18,87.3,87.14,87.18,101842.0,85.7963,85.9144,85.7569,85.7963,101842.0
2025-03-12 10:30:00,87.19,87.5,87.19,87.41,266617.0,85.8061,86.1112,85.8061,86.0226,266617.0
2025-03-12 10:35:00,87.4,87.53,87.3,87.3,143975.0,86.0128,86.1407,85.9144,85.9144,143975.0
2025-03-12 10:40:00,87.31,87.31,87.14,87.23,86071.0,85.9242,85.9242,85.7569,85.8455,86071.0
2025-03-12 10:45:00,87.23,87.25,87.1,87.2,71257.0,85.8455,85.8651,85.7175,85.8159,71257.0
2025-03-12 10:50:00,87.19,87.39,87.17,87.37,129356.0,85.8061,86.0029,85.7864,85.9832,129356.0
2025-03-12 10:55:00,87.39,87.39,87.24,87.36,80964.0,86.0029,86.0029,85.8553,85.9734,80964.0
2025-03-12 11:00:00,87.37,87.47,87.24,87.32,110035.0,85.9832,86.0817,85.8553,85.934,110035.0
2025-03-12 11:05:00,87.32,87.37,87.14,87.3,289911.0,85.934,85.9832,85.7569,85.9144,289911.0
2025-03-12 11:10:00,87.3,87.37,87.29,87.33,130778.0,85.9144,85.9832,85.9045,85.9439,130778.0
2025-03-12 11:15:00,87.33,87.45,87.26,87.28,515521.0,85.9439,86.062,85.875,85.8947,515521.0
2025-03-12 11:20:00,87.28,87.56,87.25,87.51,92898.0,85.8947,86.1702,85.8651,86.121,92898.0
2025-03-12 11:25:00,87.52,87.59,87.48,87.56,43760.0,86.1309,86.1997,86.0915,86.1702,43760.0
2025-03-12 11:30:00,87.57,87.73,87.53,87.72,71539.0,86.1801,86.3375,86.1407,86.3277,71539.0
2025-03-12 11:35:00,87.73,87.92,87.71,87.87,239873.0,86.3375,86.5245,86.3178,86.4753,239873.0
2025-03-12 11:40:00,87.86,88.01,87.78,87.96,156394.0,86.4655,86.6131,86.3867,86.5639,156394.0
2025-03-12 11:45:00,87.97,88.03,87.9,87.94,146682.0,86.5737,86.6328,86.5048,86.5442,146682.0
2025-03-12 11:50:00,87.93,87.96,87.82,87.89,77807.0,86.5344,86.5639,86.4261,86.495,77807.0
2025-03-12 11:55:00,87.9,87.93,87.78,87.93,74080.0,86.5048,86.5344,86.3867,86.5344,74080.0
2025-03-12 12:00:00,87.93,87.97,87.85,87.93,56847.0,86.5344,86.5737,86.4556,86.5344,56847.0
2025-03-12 12:05:00,87.93,88.15,87.93,88.11,133152.0,86.5344,86.7509,86.5344,86.7115,133152.0
2025-03-12 12:10:00,88.11,88.16,87.98,88.09,222455.0,86.7115,86.7607,86.5836,86.6918,222455.0
2025-03-12 12:15:00,88.09,88.1,87.95,87.98,79901.0,86.6918,86.7017,86.554,86.5836,79901.0
2025-03-12 12:20:00,87.99,88.11,87.98,88.03,52482.0,86.5934,86.7115,86.5836,86.6328,52482.0
2025-03-12 12:25:00,88.02,88.06,87.96,88.0,93601.0,86.6229,86.6623,86.5639,86.6032,93601.0
2025-03-12 12:30:00,88.0,88.08,88.0,88.04,52681.0,86.6032,86.682,86.6032,86.6426,52681.0
2025-03-12 12:35:00,88.03,88.03,87.91,87.91,51325.0,86.6328,86.6328,86.5147,86.5147,51325.0
2025-03-12 12:40:00,87.91,87.91,87.7,87.8,77562.0,86.5147,86.5147,86.308,86.4064,77562.0
2025-03-12 12:45:00,87.8,88.06,87.73,88.06,50581.0,86.4064,86.6623,86.3375,86.6623,50581.0
2025-03-12 12:50:00,88.05,88.07,87.85,87.93,215518.0,86.6524,86.6721,86.4556,86.5344,215518.0
2025-03-12 12:55:00,87.95,87.99,87.75,87.76,43080.0,86.554,86.5934,86.3572,86.3671,43080.0
2025-03-12 13:00:00,87.77,87.85,87.74,87.78,58635.0,86.3769,86.4556,86.3474,86.3867,58635.0
2025-03-12 13:05:00,87.78,87.92,87.72,87.91,62613.0,86.3867,86.5245,86.3277,86.5147,62613.0
2025-03-12 13:10:00,87.91,88.33,87.87,88.33,793194.0,86.5147,86.928,86.4753,86.928,793194.0
2025-03-12 13:15:00,88.33,88.33,88.16,88.22,175259.0,86.928,86.928,86.7607,86.8197,175259.0
2025-03-12 13:20:00,88.23,88.35,88.22,88.25,79486.0,86.8296,86.9477,86.8197,86.8493,79486.0
2025-03-12 13:25:00,88.25,88.4,88.2,88.39,214783.0,86.8493,86.9969,86.8001,86.9871,214783.0
2025-03-12 13:30:00,88.39,88.49,88.34,88.39,217071.0,86.9871,87.0855,86.9378,86.9871,217071.0
2025-03-12 13:35:00,88.39,88.52,88.39,88.46,108450.0,86.9871,87.115,86.9871,87.0559,108450.0
2025-03-12 13:40:00,88.47,88.51,88.38,88.39,69208.0,87.0658,87.1051,86.9772,86.9871,69208.0
2025-03-12 13:45:00,88.38,88.5,88.37,88.39,107842.0,86.9772,87.0953,86.9674,86.9871,107842.0
2025-03-12 13:50:00,88.39,88.47,88.32,88.39,162250.0,86.9871,87.0658,86.9182,86.9871,162250.0
2025-03-12 13:55:00,88.38,88.4,88.24,88.3,156717.0,86.9772,86.9969,86.8394,86.8985,156717.0
2025-03-12 14:00:00,88.3,88.47,88.28,88.34,160434.0,86.8985,87.0658,86.8788,86.9378,160434.0
2025-03-12 14:05:00,88.32,88.35,88.24,88.27,90872.0,86.9182,86.9477,86.8394,86.869,90872.0
2025-03-12 14:10:00,88.27,88.41,88.26,88.34,126169.0,86.869,87.0067,86.8591,86.9378,126169.0
2025-03-12 14:15:00,88.34,88.39,88.31,88.32,47367.0,86.9378,86.9871,86.9083,86.9182,47367.0
2025-03-12 14:20:00,88.34,88.45,88.34,88.45,130862.0,86.9378,87.0461,86.9378,87.0461,130862.0
2025-03-12 14:25:00,88.45,88.48,88.37,88.47,137256.0,87.0461,87.0756,86.9674,87.0658,137256.0
2025-03-12 14:30:00,88.47,88.53,88.44,88.53,134787.0,87.0658,87.1248,87.0363,87.1248,134787.0
2025-03-12 14:35:00,88.53,88.56,88.41,88.44,83001.0,87.1248,87.1544,87.0067,87.0363,83001.0
2025-03-12 14:40:00,88.45,88.51,88.44,88.47,50313.0,87.0461,87.1051,87.0363,87.0658,50313.0
2025-03-12 14:45:00,88.48,88.56,88.44,88.5,121031.0,87.0756,87.1544,87.0363,87.0953,121031.0
2025-03-12 14:50:00,88.51,88.53,88.38,88.45,162162.0,87.1051,87.1248,86.9772,87.0461,162162.0
2025-03-12 14:55:00,88.45,88.52,88.37,88.45,97614.0,87.0461,87.115,86.9674,87.0461,97614.0
2025-03-12 15:00:00,88.45,88.59,88.33,88.55,259173.0,87.0461,87.1839,86.928,87.1445,259173.0
2025-03-12 15:05:00,88.54,88.57,88.45,88.54,66944.0,87.1347,87.1642,87.0461,87.1347,66944.0
2025-03-12 15:10:00,88.53,88.56,88.4,88.4,85169.0,87.1248,87.1544,86.9969,86.9969,85169.0
2025-03-12 15:15:00,88.39,88.42,88.26,88.36,133893.0,86.9871,87.0166,86.8591,86.9575,133893.0
2025-03-12 15:20:00,88.36,88.37,88.15,88.21,107069.0,86.9575,86.9674,86.7509,86.8099,107069.0
2025-03-12 15:25:00,88.21,88.24,88.09,88.09,119391.0,86.8099,86.8394,86.6918,86.6918,119391.0
2025-03-12 15:30:00,88.09,88.29,88.04,88.04,186609.0,86.6918,86.8886,86.6426,86.6426,186609.0
2025-03-12 15:35:00,88.04,88.18,87.9,88.06,163567.0,86.6426,86.7804,86.5048,86.6623,163567.0
2025-03-12 15:40:00,88.06,88.14,87.99,88.07,226145.0,86.6623,86.741,86.5934,86.6721,226145.0
2025-03-12 15:45:00,88.07,88.23,88.06,88.21,303711.0,86.6721,86.8296,86.6623,86.8099,303711.0
2025-03-12 15:50:00,88.2,88.2,87.96,88.04,565889.0,86.8001,86.8001,86.5639,86.6426,565889.0
2025-03-12 15:55:00,88.04,88.07,87.78,87.79,938366.0,86.6426,86.6721,86.3867,86.3966,938366.0
2025-03-13 09:30:00,87.47,88.15,87.3,88.14,581205.0,86.0817,86.7509,85.9144,86.741,581205.0
2025-03-13 09:35:00,88.13,88.37,88.06,88.37,273238.0,86.7312,86.9674,86.6623,86.9674,273238.0
2025-03-13 09:40:00,88.37,88.64,88.36,88.61,350386.0,86.9674,87.2331,86.9575,87.2036,350386.0
2025-03-13 09:45:00,88.61,88.73,88.52,88.57,190144.0,87.2036,87.3217,87.115,87.1642,190144.0
2025-03-13 09:50:00,88.58,88.67,88.48,88.55,488795.0,87.174,87.2626,87.0756,87.1445,488795.0
2025-03-13 09:55:00,88.55,88.55,88.25,88.26,167607.0,87.1445,87.1445,86.8493,86.8591,167607.0
2025-03-13 10:00:00,88.24,88.24,87.76,88.0,438937.0,86.8394,86.8394,86.3671,86.6032,438937.0
2025-03-13 10:05:00,88.0,88.29,87.98,88.02,158426.0,86.6032,86.8886,86.5836,86.6229,158426.0
2025-03-13 10:10:00,88.02,88.27,87.93,88.19,160962.0,86.6229,86.869,86.5344,86.7902,160962.0
2025-03-13 10:15:00,88.18,88.29,88.1,88.23,91085.0,86.7804,86.8886,86.7017,86.8296,91085.0
2025-03-13 10:20:00,88.23,88.32,88.21,88.31,137891.0,86.8296,86.9182,86.8099,86.9083,137891.0
2025-03-13 10:25:00,88.32,88.38,88.21,88.28,110825.0,86.9182,86.9772,86.8099,86.8788,110825.0
2025-03-13 10:30:00,88.28,88.41,88.21,88.23,324557.0,86.8788,87.0067,86.8099,86.8296,324557.0
2025-03-13 10:35:00,88.24,88.27,88.09,88.16,287561.0,86.8394,86.869,86.6918,86.7607,287561.0
2025-03-13 10:40:00,88.15,88.27,88.04,88.2,74113.0,86.7509,86.869,86.6426,86.8001,74113.0
2025-03-13 10:45:00,88.18,88.27,88.07,88.2,101040.0,86.7804,86.869,86.6721,86.8001,101040.0
2025-03-13 10:50:00,88.2,88.23,87.94,87.97,125963.0,86.8001,86.8296,86.5442,86.5737,125963.0
2025-03-13 10:55:00,87.95,87.95,87.8,87.92,215984.0,86.554,86.554,86.4064,86.5245,215984.0
2025-03-13 11:00:00,87.93,87.98,87.71,87.72,109099.0,86.5344,86.5836,86.3178,86.3277,109099.0
2025-03-13 11:05:00,87.72,87.78,87.53,87.59,136825.0,86.3277,86.3867,86.1407,86.1997,136825.0
2025-03-13 11:10:00,87.59,87.65,87.55,87.6,138031.0,86.1997,86.2588,86.1604,86.2096,138031.0
2025-03-13 11:15:00,87.6,87.63,87.48,87.6,175383.0,86.2096,86.2391,86.0915,86.2096,175383.0
2025-03-13 11:20:00,87.59,87.81,87.59,87.8,118850.0,86.1997,86.4163,86.1997,86.4064,118850.0
2025-03-13 11:25:00,87.8,87.84,87.7,87.72,93462.0,86.4064,86.4458,86.308,86.3277,93462.0
2025-03-13 11:30:00,87.72,87.86,87.72,87.79,69331.0,86.3277,86.4655,86.3277,86.3966,69331.0
2025-03-13 11:35:00,87.79,87.79,87.59,87.64,82534.0,86.3966,86.3966,86.1997,86.249,82534.0
2025-03-13 11:40:00,87.62,87.89,87.55,87.75,379792.0,86.2293,86.495,86.1604,86.3572,379792.0
2025-03-13 11:45:00,87.73,87.74,87.38,87.62,526942.0,86.3375,86.3474,85.9931,86.2293,526942.0
2025-03-13 11:50:00,87.64,87.64,87.45,87.49,83201.0,86.249,86.249,86.062,86.1013,83201.0
2025-03-13 11:55:00,87.48,87.54,87.39,87.41,103399.0,86.0915,86.1505,86.0029,86.0226,103399.0
2025-03-13 12:00:00,87.4,87.5,87.36,87.48,142268.0,86.0128,86.1112,85.9734,86.0915,142268.0
2025-03-13 12:05:00,87.49,87.67,87.44,87.64,127060.0,86.1013,86.2785,86.0521,86.249,127060.0
2025-03-13 12:10:00,87.64,87.69,87.57,87.63,52877.0,86.249,86.2982,86.1801,86.2391,52877.0
2025-03-13 12:15:00,87.62,87.72,87.52,87.7,66204.0,86.2293,86.3277,86.1309,86.308,66204.0
2025-03-13 12:20:00,87.69,87.73,87.63,87.71,74921.0,86.2982,86.3375,86.2391,86.3178,74921.0
2025-03-13 12:25:00,87.72,87.73,87.64,87.66,96451.0,86.3277,86.3375,86.249,86.2686,96451.0
2025-03-13 12:30:00,87.67,87.73,87.57,87.71,89330.0,86.2785,86.3375,86.1801,86.3178,89330.0
2025-03-13 12:35:00,87.7,87.7,87.62,87.7,381270.0,86.308,86.308,86.2293,86.308,381270.0
2025-03-13 12:40:00,87.7,87.72,87.51,87.52,128088.0,86.308,86.3277,86.121,86.1309,128088.0
2025-03-13 12:45:00,87.52,87.54,87.21,87.32,159587.0,86.1309,86.1505,85.8258,85.934,159587.0
2025-03-13 12:50:00,87.32,87.45,87.29,87.34,119519.0,85.934,86.062,85.9045,85.9537,119519.0
2025-03-13 12:55:00,87.35,87.39,87.28,87.39,91725.0,85.9636,86.0029,85.8947,86.0029,91725.0
2025-03-13 13:00:00,87.4,87.46,87.35,87.44,69495.0,86.0128,86.0718,85.9636,86.0521,69495.0
2025-03-13 13:05:00,87.45,87.51,87.33,87.34,51266.0,86.062,86.121,85.9439,85.9537,51266.0
2025-03-13 13:10:00,87.34,87.38,87.29,87.36,40496.0,85.9537,85.9931,85.9045,85.9734,40496.0
2025-03-13 13:15:00,87.36,87.36,87.21,87.23,60036.0,85.9734,85.9734,85.8258,85.8455,60036.0
2025-03-13 13:20:00,87.23,87.4,87.22,87.31,99945.0,85.8455,86.0128,85.8356,85.9242,99945.0
2025-03-13 13:25:00,87.31,87.32,87.19,87.25,73418.0,85.9242,85.934,85.8061,85.8651,73418.0
2025-03-13 13:30:00,87.25,87.25,87.09,87.12,58473.0,85.8651,85.8651,85.7077,85.7372,58473.0
2025-03-13 13:35:00,87.1,87.12,87.01,87.01,60273.0,85.7175,85.7372,85.629,85.629,60273.0
2025-03-13 13:40:00,87.02,87.07,86.94,87.01,61218.0,85.6388,85.688,85.5601,85.629,61218.0
2025-03-13 13:45:00,87.0,87.0,86.9,86.92,66479.0,85.6191,85.6191,85.5207,85.5404,66479.0
2025-03-13 13:50:00,86.92,87.06,86.91,86.98,54216.0,85.5404,85.6782,85.5305,85.5994,54216.0
2025-03-13 13:55:00,86.97,86.98,86.82,86.86,94101.0,85.5896,85.5994,85.442,85.4813,94101.0
2025-03-13 14:00:00,86.85,87.03,86.83,86.97,92163.0,85.4715,85.6486,85.4518,85.5896,92163.0
2025-03-13 14:05:00,86.97,87.01,86.91,86.95,74472.0,85.5896,85.629,85.5305,85.5699,74472.0
2025-03-13 14:10:00,86.94,87.17,86.93,87.09,81532.0,85.5601,85.7864,85.5502,85.7077,81532.0
2025-03-13 14:15:00,87.09,87.09,86.96,86.98,70613.0,85.7077,85.7077,85.5797,85.5994,70613.0
2025-03-13 14:20:00,86.96,87.07,86.94,87.06,63769.0,85.5797,85.688,85.5601,85.6782,63769.0
2025-03-13 14:25:00,87.07,87.19,87.05,87.17,105974.0,85.688,85.8061,85.6683,85.7864,105974.0
2025-03-13 14:30:00,87.17,87.27,87.09,87.13,86477.0,85.7864,85.8848,85.7077,85.747,86477.0
2025-03-13 14:35:00,87.12,87.21,87.1,87.15,72647.0,85.7372,85.8258,85.7175,85.7667,72647.0
2025-03-13 14:40:00,87.14,87.23,87.13,87.18,53301.0,85.7569,85.8455,85.747,85.7963,53301.0
2025-03-13 14:45:00,87.19,87.23,87.13,87.2,72535.0,85.8061,85.8455,85.747,85.8159,72535.0
2025-03-13 14:50:00,87.2,87.21,87.04,87.09,58298.0,85.8159,85.8258,85.6585,85.7077,58298.0
2025-03-13 14:55:00,87.09,87.13,87.07,87.12,51832.0,85.7077,85.747,85.688,85.7372,51832.0
2025-03-13 15:00:00,87.12,87.22,86.98,87.02,96375.0,85.7372,85.8356,85.5994,85.6388,96375.0
2025-03-13 15:05:00,87.01,87.02,86.83,86.84,135750.0,85.629,85.6388,85.4518,85.4617,135750.0
2025-03-13 15:10:00,86.84,87.06,86.84,86.92,91533.0,85.4617,85.6782,85.4617,85.5404,91533.0
2025-03-13 15:15:00,86.93,86.97,86.82,86.9,83074.0,85.5502,85.5896,85.442,85.5207,83074.0
2025-03-13 15:20:00,86.89,86.91,86.8,86.85,90007.0,85.5109,85.5305,85.4223,85.4715,90007.0
2025-03-13 15:25:00,86.84,86.85,86.65,86.74,114698.0,85.4617,85.4715,85.2747,85.3632,114698.0
2025-03-13 15:30:00,86.75,86.92,86.7,86.86,112963.0,85.3731,85.5404,85.3239,85.4813,112963.0
2025-03-13 15:35:00,86.86,86.89,86.78,86.84,133493.0,85.4813,85.5109,85.4026,85.4617,133493.0
2025-03-13 15:40:00,86.84,87.13,86.84,87.05,193423.0,85.4617,85.747,85.4617,85.6683,193423.0
2025-03-13 15:45:00,87.05,87.18,86.91,87.12,331639.0,85.6683,85.7963,85.5305,85.7372,331639.0
2025-03-13 15:50:00,87.12,87.18,86.99,87.1,526578.0,85.7372,85.7963,85.6093,85.7175,526578.0
2025-03-13 15:55:00,87.11,87.26,87.1,87.22,996715.0,85.7274,85.875,85.7175,85.8356,996715.0
2025-03-14 09:30:00,87.66,87.88,87.26,87.34,324057.0,86.2686,86.4851,85.875,85.9537,324057.0
2025-03-14 09:35:00,87.33,87.58,87.32,87.53,247258.0,85.9439,86.1899,85.934,86.1407,247258.0
2025-03-14 09:40:00,87.55,87.95,87.54,87.79,252756.0,86.1604,86.554,86.1505,86.3966,252756.0
2025-03-14 09:45:00,87.79,88.31,87.75,88.3,147715.0,86.3966,86.9083,86.3572,86.8985,147715.0
2025-03-14 09:50:00,88.3,88.58,88.23,88.56,113305.0,86.8985,87.174,86.8296,87.1544,113305.0
2025-03-14 09:55:00,88.58,88.61,88.43,88.44,385958.0,87.174,87.2036,87.0264,87.0363,385958.0
2025-03-14 10:00:00,88.43,88.48,87.94,88.46,814280.0,87.0264,87.0756,86.5442,87.0559,814280.0
2025-03-14 10:05:00,88.45,88.5,88.36,88.45,180829.0,87.0461,87.0953,86.9575,87.0461,180829.0
2025-03-14 10:10:00,88.45,88.54,88.33,88.48,189251.0,87.0461,87.1347,86.928,87.0756,189251.0
2025-03-14 10:15:00,88.48,88.55,88.44,88.48,214274.0,87.0756,87.1445,87.0363,87.0756,214274.0
2025-03-14 10:20:00,88.47,88.73,88.45,88.72,156463.0,87.0658,87.3217,87.0461,87.3118,156463.0
2025-03-14 10:25:00,88.73,88.77,88.64,88.75,76114.0,87.3217,87.361,87.2331,87.3413,76114.0
2025-03-14 10:30:00,88.75,88.82,88.65,88.73,329143.0,87.3413,87.4102,87.2429,87.3217,329143.0
2025-03-14 10:35:00,88.74,88.84,88.68,88.8,111732.0,87.3315,87.4299,87.2724,87.3905,111732.0
2025-03-14 10:40:00,88.79,88.9,88.76,88.88,87732.0,87.3807,87.489,87.3512,87.4693,87732.0
2025-03-14 10:45:00,88.88,88.96,88.83,88.84,77671.0,87.4693,87.548,87.4201,87.4299,77671.0
2025-03-14 10:50:00,88.84,89.05,88.82,89.03,129211.0,87.4299,87.6366,87.4102,87.6169,129211.0
2025-03-14 10:55:00,89.02,89.05,88.94,89.04,152558.0,87.6071,87.6366,87.5283,87.6267,152558.0
2025-03-14 11:00:00,89.04,89.12,88.95,89.06,149696.0,87.6267,87.7055,87.5382,87.6464,149696.0
2025-03-14 11:05:00,89.06,89.09,89.01,89.03,74143.0,87.6464,87.6759,87.5972,87.6169,74143.0
2025-03-14 11:10:00,89.03,89.22,89.01,89.22,67467.0,87.6169,87.8039,87.5972,87.8039,67467.0
2025-03-14 11:15:00,89.24,89.31,89.19,89.27,101584.0,87.8236,87.8924,87.7744,87.8531,101584.0
2025-03-14 11:20:00,89.28,89.41,89.28,89.39,63162.0,87.8629,87.9909,87.8629,87.9712,63162.0
2025-03-14 11:25:00,89.41,89.45,89.3,89.34,77285.0,87.9909,88.0302,87.8826,87.922,77285.0
2025-03-14 11:30:00,89.33,89.46,89.33,89.36,51465.0,87.9121,88.0401,87.9121,87.9417,51465.0
2025-03-14 11:35:00,89.37,89.4,89.32,89.35,42683.0,87.9515,87.981,87.9023,87.9318,42683.0
2025-03-14 11:40:00,89.35,89.46,89.35,89.45,109071.0,87.9318,88.0401,87.9318,88.0302,109071.0
2025-03-14 11:45:00,89.47,89.62,89.41,89.61,99260.0,88.0499,88.1975,87.9909,88.1877,99260.0
2025-03-14 11:50:00,89.61,89.64,89.54,89.62,72578.0,88.1877,88.2172,88.1188,88.1975,72578.0
2025-03-14 11:55:00,89.62,89.62,89.51,89.56,181800.0,88.1975,88.1975,88.0893,88.1385,181800.0
2025-03-14 12:00:00,89.56,89.58,89.5,89.52,69036.0,88.1385,88.1582,88.0794,88.0991,69036.0
2025-03-14 12:05:00,89.52,89.63,89.48,89.5,142502.0,88.0991,88.2074,88.0598,88.0794,142502.0
2025-03-14 12:10:00,89.5,89.58,89.46,89.5,84900.0,88.0794,88.1582,88.0401,88.0794,84900.0
2025-03-14 12:15:00,89.48,89.48,89.32,89.38,152762.0,88.0598,88.0598,87.9023,87.9613,152762.0
2025-03-14 12:20:00,89.39,89.46,89.35,89.4,80419.0,87.9712,88.0401,87.9318,87.981,80419.0
2025-03-14 12:25:00,89.4,89.43,89.2,89.27,81271.0,87.981,88.0105,87.7842,87.8531,81271.0
2025-03-14 12:30:00,89.27,89.3,89.18,89.26,82664.0,87.8531,87.8826,87.7645,87.8432,82664.0
2025-03-14 12:35:00,89.27,89.36,89.22,89.23,65196.0,87.8531,87.9417,87.8039,87.8137,65196.0
2025-03-14 12:40:00,89.24,89.3,89.21,89.29,137149.0,87.8236,87.8826,87.794,87.8728,137149.0
2025-03-14 12:45:00,89.28,89.31,89.23,89.3,55883.0,87.8629,87.8924,87.8137,87.8826,55883.0
2025-03-14 12:50:00,89.31,89.41,89.3,89.37,67584.0,87.8924,87.9909,87.8826,87.9515,67584.0
2025-03-14 12:55:00,89.36,89.38,89.33,89.36,42864.0,87.9417,87.9613,87.9121,87.9417,42864.0
2025-03-14 13:00:00,89.36,89.64,89.36,89.56,324247.0,87.9417,88.2172,87.9417,88.1385,324247.0
2025-03-14 13:05:00,89.56,89.64,89.54,89.55,82591.0,88.1385,88.2172,88.1188,88.1286,82591.0
2025-03-14 13:10:00,89.55,89.56,89.44,89.48,79071.0,88.1286,88.1385,88.0204,88.0598,79071.0
2025-03-14 13:15:00,89.47,89.57,89.45,89.47,179941.0,88.0499,88.1483,88.0302,88.0499,179941.0
2025-03-14 13:20:00,89.46,89.5,89.43,89.5,50385.0,88.0401,88.0794,88.0105,88.0794,50385.0
2025-03-14 13:25:00,89.5,89.57,89.46,89.52,58085.0,88.0794,88.1483,88.0401,88.0991,58085.0
2025-03-14 13:30:00,89.52,89.56,89.49,89.51,79742.0,88.0991,88.1385,88.0696,88.0893,79742.0
2025-03-14 13:35:00,89.5,89.59,89.46,89.59,59553.0,88.0794,88.168,88.0401,88.168,59553.0
2025-03-14 13:40:00,89.59,89.61,89.47,89.5,66000.0,88.168,88.1877,88.0499,88.0794,66000.0
2025-03-14 13:45:00,89.5,89.55,89.48,89.52,42874.0,88.0794,88.1286,88.0598,88.0991,42874.0
2025-03-14 13:50:00,89.53,89.65,89.53,89.59,66857.0,88.109,88.2271,88.109,88.168,66857.0
2025-03-14 13:55:00,89.59,89.61,89.45,89.46,39955.0,88.168,88.1877,88.0302,88.0401,39955.0
2025-03-14 14:00:00,89.47,89.63,89.47,89.61,66998.0,88.0499,88.2074,88.0499,88.1877,66998.0
2025-03-14 14:05:00,89.62,89.65,89.58,89.62,39394.0,88.1975,88.2271,88.1582,88.1975,39394.0
2025-03-14 14:10:00,89.61,89.64,89.52,89.54,39292.0,88.1877,88.2172,88.0991,88.1188,39292.0
2025-03-14 14:15:00,89.54,89.65,89.52,89.62,35951.0,88.1188,88.2271,88.0991,88.1975,35951.0
2025-03-14 14:20:00,89.62,89.62,89.52,89.55,25414.0,88.1975,88.1975,88.0991,88.1286,25414.0
2025-03-14 14:25:00,89.55,89.63,89.52,89.53,166696.0,88.1286,88.2074,88.0991,88.109,166696.0
2025-03-14 14:30:00,89.53,89.63,89.51,89.59,140339.0,88.109,88.2074,88.0893,88.168,140339.0
2025-03-14 14:35:00,89.59,89.65,89.57,89.64,121891.0,88.168,88.2271,88.1483,88.2172,121891.0
2025-03-14 14:40:00,89.64,89.65,89.56,89.63,102268.0,88.2172,88.2271,88.1385,88.2074,102268.0
2025-03-14 14:45:00,89.63,89.72,89.63,89.69,46496.0,88.2074,88.2959,88.2074,88.2664,46496.0
2025-03-14 14:50:00,89.69,89.69,89.6,89.62,117606.0,88.2664,88.2664,88.1778,88.1975,117606.0
2025-03-14 14:55:00,89.61,89.63,89.54,89.56,116103.0,88.1877,88.2074,88.1188,88.1385,116103.0
2025-03-14 15:00:00,89.56,89.68,89.51,89.67,93131.0,88.1385,88.2566,88.0893,88.2467,93131.0
2025-03-14 15:05:00,89.66,89.76,89.65,89.75,47022.0,88.2369,88.3353,88.2271,88.3255,47022.0
2025-03-14 15:10:00,89.76,89.81,89.74,89.74,40808.0,88.3353,88.3845,88.3156,88.3156,40808.0
2025-03-14 15:15:00,89.73,89.73,89.6,89.63,57163.0,88.3058,88.3058,88.1778,88.2074,57163.0
2025-03-14 15:20:00,89.62,89.68,89.58,89.62,81878.0,88.1975,88.2566,88.1582,88.1975,81878.0
2025-03-14 15:25:00,89.63,89.64,89.55,89.58,121716.0,88.2074,88.2172,88.1286,88.1582,121716.0
2025-03-14 15:30:00,89.58,89.64,89.55,89.59,240289.0,88.1582,88.2172,88.1286,88.168,240289.0
2025-03-14 15:35:00,89.59,89.6,89.47,89.52,204564.0,88.168,88.1778,88.0499,88.0991,204564.0
2025-03-14 15:40:00,89.52,89.55,89.4,89.55,341006.0,88.0991,88.1286,87.981,88.1286,341006.0
2025-03-14 15:45:00,89.55,89.65,89.48,89.65,348962.0,88.1286,88.2271,88.0598,88.2271,348962.0
2025-03-14 15:50:00,89.65,89.88,89.58,89.84,952809.0,88.2271,88.4534,88.1582,88.414,952809.0
2025-03-14 15:55:00,89.83,89.87,89.7,89.72,1646408.0,88.4042,88.4436,88.2763,88.2959,1646408.0
2025-03-17 09:30:00,89.78,90.4,89.69,90.39,599310.0,88.355,88.9651,88.2664,88.9553,599310.0
2025-03-17 09:35:00,90.37,90.59,90.15,90.35,344989.0,88.9356,89.1521,88.7191,88.9159,344989.0
2025-03-17 09:40:00,90.34,90.8,90.34,90.76,246918.0,88.9061,89.3588,88.9061,89.3194,246918.0
2025-03-17 09:45:00,90.76,90.9,90.76,90.87,283333.0,89.3194,89.4572,89.3194,89.4277,283333.0
2025-03-17 09:50:00,90.87,90.98,90.72,90.91,176130.0,89.4277,89.5359,89.2801,89.4671,176130.0
2025-03-17 09:55:00,90.9,90.95,90.75,90.83,165051.0,89.4572,89.5064,89.3096,89.3883,165051.0
2025-03-17 10:00:00,90.83,91.04,90.72,90.94,166030.0,89.3883,89.595,89.2801,89.4966,166030.0
2025-03-17 10:05:00,90.94,91.09,90.91,90.93,113885.0,89.4966,89.6442,89.4671,89.4867,113885.0
2025-03-17 10:10:00,90.92,91.11,90.86,91.0,119982.0,89.4769,89.6639,89.4178,89.5556,119982.0
2025-03-17 10:15:00,91.02,91.04,90.89,90.96,80715.0,89.5753,89.595,89.4474,89.5163,80715.0
2025-03-17 10:20:00,90.96,90.98,90.87,90.9,81647.0,89.5163,89.5359,89.4277,89.4572,81647.0
2025-03-17 10:25:00,90.91,90.95,90.77,90.81,87109.0,89.4671,89.5064,89.3293,89.3686,87109.0
2025-03-17 10:30:00,90.81,90.97,90.76,90.76,121767.0,89.3686,89.5261,89.3194,89.3194,121767.0
2025-03-17 10:35:00,90.78,90.84,90.7,90.79,102197.0,89.3391,89.3982,89.2604,89.349,102197.0
2025-03-17 10:40:00,90.78,90.82,90.63,90.75,75240.0,89.3391,89.3785,89.1915,89.3096,75240.0
2025-03-17 10:45:00,90.75,90.75,90.64,90.7,65875.0,89.3096,89.3096,89.2013,89.2604,65875.0
2025-03-17 10:50:00,90.7,90.74,90.59,90.72,66461.0,89.2604,89.2998,89.1521,89.2801,66461.0
2025-03-17 10:55:00,90.71,90.8,90.61,90.75,59539.0,89.2702,89.3588,89.1718,89.3096,59539.0
2025-03-17 11:00:00,90.76,90.79,90.63,90.71,114587.0,89.3194,89.349,89.1915,89.2702,114587.0
2025-03-17 11:05:00,90.71,90.8,90.67,90.73,134408.0,89.2702,89.3588,89.2309,89.2899,134408.0
2025-03-17 11:10:00,90.73,90.87,90.67,90.84,73329.0,89.2899,89.4277,89.2309,89.3982,73329.0
2025-03-17 11:15:00,90.85,90.94,90.82,90.92,54048.0,89.408,89.4966,89.3785,89.4769,54048.0
2025-03-17 11:20:00,90.92,91.02,90.87,91.01,170479.0,89.4769,89.5753,89.4277,89.5655,170479.0
2025-03-17 11:25:00,91.01,91.04,90.91,90.97,88446.0,89.5655,89.595,89.4671,89.5261,88446.0
2025-03-17 11:30:00,90.97,91.03,90.88,90.94,425070.0,89.5261,89.5851,89.4375,89.4966,425070.0
2025-03-17 11:35:00,90.95,91.08,90.92,90.97,80914.0,89.5064,89.6344,89.4769,89.5261,80914.0
2025-03-17 11:40:00,90.98,91.08,90.94,91.02,77417.0,89.5359,89.6344,89.4966,89.5753,77417.0
2025-03-17 11:45:00,91.03,91.07,90.99,91.04,75403.0,89.5851,89.6245,89.5458,89.595,75403.0
2025-03-17 11:50:00,91.03,91.14,91.01,91.13,57155.0,89.5851,89.6934,89.5655,89.6836,57155.0
2025-03-17 11:55:00,91.13,91.14,91.08,91.09,41830.0,89.6836,89.6934,89.6344,89.6442,41830.0
2025-03-17 12:00:00,91.1,91.12,91.01,91.1,68536.0,89.654,89.6737,89.5655,89.654,68536.0
2025-03-17 12:05:00,91.1,91.17,91.05,91.15,72469.0,89.654,89.7229,89.6048,89.7032,72469.0
2025-03-17 12:10:00,91.15,91.26,91.14,91.23,126769.0,89.7032,89.8115,89.6934,89.782,126769.0
2025-03-17 12:15:00,91.23,91.24,91.14,91.18,144213.0,89.782,89.7918,89.6934,89.7328,144213.0
2025-03-17 12:20:00,91.18,91.22,91.13,91.22,75863.0,89.7328,89.7721,89.6836,89.7721,75863.0
2025-03-17 12:25:00,91.22,91.31,91.18,91.29,186244.0,89.7721,89.8607,89.7328,89.841,186244.0
2025-03-17 12:30:00,91.28,91.28,91.15,91.19,70181.0,89.8312,89.8312,89.7032,89.7426,70181.0
2025-03-17 12:35:00,91.19,91.23,91.14,91.15,68730.0,89.7426,89.782,89.6934,89.7032,68730.0
2025-03-17 12:40:00,91.15,91.18,91.09,91.13,76288.0,89.7032,89.7328,89.6442,89.6836,76288.0
2025-03-17 12:45:00,91.12,91.22,91.06,91.22,50847.0,89.6737,89.7721,89.6147,89.7721,50847.0
2025-03-17 12:50:00,91.22,91.25,91.17,91.24,46558.0,89.7721,89.8017,89.7229,89.7918,46558.0
2025-03-17 12:55:00,91.25,91.28,91.22,91.23,47399.0,89.8017,89.8312,89.7721,89.782,47399.0
2025-03-17 13:00:00,91.22,91.27,91.18,91.2,39928.0,89.7721,89.8213,89.7328,89.7524,39928.0
2025-03-17 13:05:00,91.21,91.31,91.19,91.3,38072.0,89.7623,89.8607,89.7426,89.8509,38072.0
2025-03-17 13:10:00,91.3,91.39,91.27,91.33,88483.0,89.8509,89.9394,89.8213,89.8804,88483.0
2025-03-17 13:15:00,91.34,91.36,91.28,91.3,114602.0,89.8902,89.9099,89.8312,89.8509,114602.0
2025-03-17 13:20:00,91.3,91.39,91.27,91.36,98805.0,89.8509,89.9394,89.8213,89.9099,98805.0
2025-03-17 13:25:00,91.36,91.44,91.35,91.38,77742.0,89.9099,89.9886,89.9001,89.9296,77742.0
2025-03-17 13:30:00,91.38,91.4,91.3,91.32,49556.0,89.9296,89.9493,89.8509,89.8705,49556.0
2025-03-17 13:35:00,91.33,91.39,91.29,91.34,96841.0,89.8804,89.9394,89.841,89.8902,96841.0
2025-03-17 13:40:00,91.34,91.35,91.25,91.27,193473.0,89.8902,89.9001,89.8017,89.8213,193473.0
2025-03-17 13:45:00,91.27,91.28,91.22,91.28,53901.0,89.8213,89.8312,89.7721,89.8312,53901.0
2025-03-17 13:50:00,91.29,91.4,91.27,91.39,45779.0,89.841,89.9493,89.8213,89.9394,45779.0
2025-03-17 13:55:00,91.38,91.45,91.37,91.38,119301.0,89.9296,89.9985,89.9198,89.9296,119301.0
2025-03-17 14:00:00,91.39,91.47,91.36,91.39,353518.0,89.9394,90.0182,89.9099,89.9394,353518.0
2025-03-17 14:05:00,91.39,91.52,91.39,91.52,89771.0,89.9394,90.0674,89.9394,90.0674,89771.0
2025-03-17 14:10:00,91.51,91.53,91.43,91.5,176544.0,90.0575,90.0772,89.9788,90.0477,176544.0
2025-03-17 14:15:00,91.5,91.56,91.49,91.54,68123.0,90.0477,90.1067,90.0378,90.0871,68123.0
2025-03-17 14:20:00,91.54,91.57,91.48,91.51,133158.0,90.0871,90.1166,90.028,90.0575,133158.0
2025-03-17 14:25:00,91.51,91.56,91.48,91.48,71727.0,90.0575,90.1067,90.028,90.028,71727.0
2025-03-17 14:30:00,91.48,91.58,91.48,91.56,90324.0,90.028,90.1264,90.028,90.1067,90324.0
2025-03-17 14:35:00,91.56,91.6,91.52,91.57,131416.0,90.1067,90.1461,90.0674,90.1166,131416.0
2025-03-17 14:40:00,91.57,91.58,91.53,91.55,96432.0,90.1166,90.1264,90.0772,90.0969,96432.0
2025-03-17 14:45:00,91.56,91.59,91.53,91.58,69141.0,90.1067,90.1363,90.0772,90.1264,69141.0
2025-03-17 14:50:00,91.56,91.6,91.55,91.56,72464.0,90.1067,90.1461,90.0969,90.1067,72464.0
2025-03-17 14:55:00,91.56,91.59,91.55,91.56,118435.0,90.1067,90.1363,90.0969,90.1067,118435.0
2025-03-17 15:00:00,91.56,91.61,91.52,91.53,69662.0,90.1067,90.1559,90.0674,90.0772,69662.0
2025-03-17 15:05:00,91.54,91.57,91.5,91.55,64132.0,90.0871,90.1166,90.0477,90.0969,64132.0
2025-03-17 15:10:00,91.55,91.56,91.4,91.42,224450.0,90.0969,90.1067,89.9493,89.969,224450.0
2025-03-17 15:15:00,91.42,91.47,91.36,91.45,118704.0,89.969,90.0182,89.9099,89.9985,118704.0
2025-03-17 15:20:00,91.45,91.5,91.44,91.47,101537.0,89.9985,90.0477,89.9886,90.0182,101537.0
2025-03-17 15:25:00,91.47,91.5,91.43,91.46,143388.0,90.0182,90.0477,89.9788,90.0083,143388.0
2025-03-17 15:30:00,91.45,91.48,91.36,91.39,774900.0,89.9985,90.028,89.9099,89.9394,774900.0
2025-03-17 15:35:00,91.39,91.4,91.25,91.28,208009.0,89.9394,89.9493,89.8017,89.8312,208009.0
2025-03-17 15:40:00,91.28,91.39,91.24,91.34,316592.0,89.8312,89.9394,89.7918,89.8902,316592.0
2025-03-17 15:45:00,91.34,91.36,91.29,91.31,259917.0,89.8902,89.9099,89.841,89.8607,259917.0
2025-03-17 15:50:00,91.31,91.36,91.23,91.31,695208.0,89.8607,89.9099,89.782,89.8607,695208.0
2025-03-17 15:55:00,91.31,91.38,91.14,91.17,1249851.0,89.8607,89.9296,89.6934,89.7229,1249851.0
2025-03-18 09:30:00,91.79,91.91,91.29,91.6,476890.0,90.3331,90.4512,89.841,90.1461,476890.0
2025-03-18 09:35:00,91.6,91.75,91.53,91.58,429163.0,90.1461,90.2937,90.0772,90.1264,429163.0
2025-03-18 09:40:00,91.59,91.76,91.53,91.64,233004.0,90.1363,90.3036,90.0772,90.1855,233004.0
2025-03-18 09:45:00,91.63,91.77,91.53,91.65,102970.0,90.1756,90.3134,90.0772,90.1953,102970.0
2025-03-18 09:50:00,91.64,91.86,91.59,91.74,215996.0,90.1855,90.402,90.1363,90.2839,215996.0
2025-03-18 09:55:00,91.76,91.8,91.5,91.57,174716.0,90.3036,90.3429,90.0477,90.1166,174716.0
2025-03-18 10:00:00,91.56,91.67,91.48,91.66,162628.0,90.1067,90.215,90.028,90.2051,162628.0
2025-03-18 10:05:00,91.67,91.72,91.39,91.46,117335.0,90.215,90.2642,89.9394,90.0083,117335.0
2025-03-18 10:10:00,91.47,91.49,91.35,91.37,195202.0,90.0182,90.0378,89.9001,89.9198,195202.0
2025-03-18 10:15:00,91.37,91.48,91.37,91.42,173656.0,89.9198,90.028,89.9198,89.969,173656.0
2025-03-18 10:20:00,91.44,91.46,91.36,91.4,97393.0,89.9886,90.0083,89.9099,89.9493,97393.0
2025-03-18 10:25:00,91.4,91.44,91.24,91.24,138160.0,89.9493,89.9886,89.7918,89.7918,138160.0
2025-03-18 10:30:00,91.23,91.29,91.12,91.22,141789.0,89.782,89.841,89.6737,89.7721,141789.0
2025-03-18 10:35:00,91.21,91.43,91.2,91.42,109651.0,89.7623,89.9788,89.7524,89.969,109651.0
2025-03-18 10:40:00,91.43,91.5,91.36,91.37,132028.0,89.9788,90.0477,89.9099,89.9198,132028.0
2025-03-18 10:45:00,91.37,91.43,91.21,91.42,165056.0,89.9198,89.9788,89.7623,89.969,165056.0
2025-03-18 10:50:00,91.43,91.46,91.38,91.43,91866.0,89.9788,90.0083,89.9296,89.9788,91866.0
2025-03-18 10:55:00,91.43,91.48,91.31,91.36,231329.0,89.9788,90.028,89.8607,89.9099,231329.0
2025-03-18 11:00:00,91.36,91.49,91.32,91.48,162968.0,89.9099,90.0378,89.8705,90.028,162968.0
2025-03-18 11:05:00,91.47,91.47,91.26,91.34,122666.0,90.0182,90.0182,89.8115,89.8902,122666.0
2025-03-18 11:10:00,91.35,91.46,91.33,91.45,120418.0,89.9001,90.0083,89.8804,89.9985,120418.0
2025-03-18 11:15:00,91.45,91.56,91.45,91.56,75137.0,89.9985,90.1067,89.9985,90.1067,75137.0
2025-03-18 11:20:00,91.56,91.62,91.52,91.58,342574.0,90.1067,90.1658,90.0674,90.1264,342574.0
2025-03-18 11:25:00,91.58,91.69,91.52,91.52,149004.0,90.1264,90.2347,90.0674,90.0674,149004.0
2025-03-18 11:30:00,91.52,91.6,91.46,91.51,88129.0,90.0674,90.1461,90.0083,90.0575,88129.0
2025-03-18 11:35:00,91.5,91.53,91.44,91.44,64757.0,90.0477,90.0772,89.9886,89.9886,64757.0
2025-03-18 11:40:00,91.44,91.46,91.31,91.31,131264.0,89.9886,90.0083,89.8607,89.8607,131264.0
2025-03-18 11:45:00,91.31,91.32,91.11,91.13,133485.0,89.8607,89.8705,89.6639,89.6836,133485.0
2025-03-18 11:50:00,91.12,91.15,91.06,91.1,121508.0,89.6737,89.7032,89.6147,89.654,121508.0
2025-03-18 11:55:00,91.09,91.11,90.96,91.0,126501.0,89.6442,89.6639,89.5163,89.5556,126501.0
2025-03-18 12:00:00,91.0,91.08,90.92,90.92,86915.0,89.5556,89.6344,89.4769,89.4769,86915.0
2025-03-18 12:05:00,90.92,91.03,90.91,90.98,86251.0,89.4769,89.5851,89.4671,89.5359,86251.0
2025-03-18 12:10:00,90.98,91.08,90.96,91.05,100495.0,89.5359,89.6344,89.5163,89.6048,100495.0
2025-03-18 12:15:00,91.04,91.07,90.96,91.02,173881.0,89.595,89.6245,89.5163,89.5753,173881.0
2025-03-18 12:20:00,91.02,91.08,91.0,91.05,68106.0,89.5753,89.6344,89.5556,89.6048,68106.0
2025-03-18 12:25:00,91.05,91.21,91.04,91.21,147312.0,89.6048,89.7623,89.595,89.7623,147312.0
2025-03-18 12:30:00,91.22,91.29,91.11,91.16,105431.0,89.7721,89.841,89.6639,89.7131,105431.0
2025-03-18 12:35:00,91.16,91.17,91.1,91.13,81357.0,89.7131,89.7229,89.654,89.6836,81357.0
2025-03-18 12:40:00,91.13,91.15,90.95,90.96,92086.0,89.6836,89.7032,89.5064,89.5163,92086.0
2025-03-18 12:45:00,90.97,91.06,90.89,90.95,77458.0,89.5261,89.6147,89.4474,89.5064,77458.0
2025-03-18 12:50:00,90.93,90.97,90.79,90.87,131034.0,89.4867,89.5261,89.349,89.4277,131034.0
2025-03-18 12:55:00,90.87,90.88,90.74,90.83,96023.0,89.4277,89.4375,89.2998,89.3883,96023.0
2025-03-18 13:00:00,90.84,91.02,90.84,90.91,96374.0,89.3982,89.5753,89.3982,89.4671,96374.0
2025-03-18 13:05:00,90.9,90.91,90.81,90.86,64911.0,89.4572,89.4671,89.3686,89.4178,64911.0
2025-03-18 13:10:00,90.85,90.88,90.81,90.86,53322.0,89.408,89.4375,89.3686,89.4178,53322.0
2025-03-18 13:15:00,90.85,90.86,90.62,90.65,409765.0,89.408,89.4178,89.1817,89.2112,409765.0
2025-03-18 13:20:00,90.65,91.08,90.62,91.02,273913.0,89.2112,89.6344,89.1817,89.5753,273913.0
2025-03-18 13:25:00,91.01,91.04,90.84,90.87,124977.0,89.5655,89.595,89.3982,89.4277,124977.0
2025-03-18 13:30:00,90.87,90.98,90.85,90.97,113101.0,89.4277,89.5359,89.408,89.5261,113101.0
2025-03-18 13:35:00,90.97,91.06,90.97,91.0,67734.0,89.5261,89.6147,89.5261,89.5556,67734.0
2025-03-18 13:40:00,91.01,91.02,90.95,90.99,82051.0,89.5655,89.5753,89.5064,89.5458,82051.0
2025-03-18 13:45:00,91.0,91.12,90.98,91.09,61633.0,89.5556,89.6737,89.5359,89.6442,61633.0
2025-03-18 13:50:00,91.09,91.13,91.04,91.13,80051.0,89.6442,89.6836,89.595,89.6836,80051.0
2025-03-18 13:55:00,91.13,91.17,91.06,91.1,102810.0,89.6836,89.7229,89.6147,89.654,102810.0
2025-03-18 14:00:00,91.11,91.17,91.05,91.17,127185.0,89.6639,89.7229,89.6048,89.7229,127185.0
2025-03-18 14:05:00,91.16,91.2,91.1,91.19,80334.0,89.7131,89.7524,89.654,89.7426,80334.0
2025-03-18 14:10:00,91.18,91.19,91.09,91.13,83888.0,89.7328,89.7426,89.6442,89.6836,83888.0
2025-03-18 14:15:00,91.12,91.15,91.1,91.14,69784.0,89.6737,89.7032,89.654,89.6934,69784.0
2025-03-18 14:20:00,91.14,91.24,91.12,91.18,72371.0,89.6934,89.7918,89.6737,89.7328,72371.0
2025-03-18 14:25:00,91.18,91.23,91.12,91.15,64262.0,89.7328,89.782,89.6737,89.7032,64262.0
2025-03-18 14:30:00,91.15,91.27,91.14,91.16,75786.0,89.7032,89.8213,89.6934,89.7131,75786.0
2025-03-18 14:35:00,91.16,91.24,91.16,91.21,58112.0,89.7131,89.7918,89.7131,89.7623,58112.0
2025-03-18 14:40:00,91.21,91.21,91.14,91.18,111898.0,89.7623,89.7623,89.6934,89.7328,111898.0
2025-03-18 14:45:00,91.18,91.24,91.13,91.16,184858.0,89.7328,89.7918,89.6836,89.7131,184858.0
2025-03-18 14:50:00,91.16,91.22,91.1,91.11,178516.0,89.7131,89.7721,89.654,89.6639,178516.0
2025-03-18 14:55:00,91.11,91.19,91.08,91.14,108916.0,89.6639,89.7426,89.6344,89.6934,108916.0
2025-03-18 15:00:00,91.14,91.14,91.06,91.08,114845.0,89.6934,89.6934,89.6147,89.6344,114845.0
2025-03-18 15:05:00,91.09,91.14,91.04,91.12,79326.0,89.6442,89.6934,89.595,89.6737,79326.0
2025-03-18 15:10:00,91.13,91.16,91.06,91.12,95753.0,89.6836,89.7131,89.6147,89.6737,95753.0
2025-03-18 15:15:00,91.13,91.2,91.07,91.18,103522.0,89.6836,89.7524,89.6245,89.7328,103522.0
2025-03-18 15:20:00,91.17,91.21,91.07,91.15,125291.0,89.7229,89.7623,89.6245,89.7032,125291.0
2025-03-18 15:25:00,91.15,91.16,91.06,91.1,113766.0,89.7032,89.7131,89.6147,89.654,113766.0
2025-03-18 15:30:00,91.09,91.23,91.05,91.2,103119.0,89.6442,89.782,89.6048,89.7524,103119.0
2025-03-18 15:35:00,91.19,91.28,91.14,91.26,121463.0,89.7426,89.8312,89.6934,89.8115,121463.0
2025-03-18 15:40:00,91.25,91.31,91.19,91.21,251730.0,89.8017,89.8607,89.7426,89.7623,251730.0
2025-03-18 15:45:00,91.2,91.27,91.16,91.26,243016.0,89.7524,89.8213,89.7131,89.8115,243016.0
2025-03-18 15:50:00,91.26,91.39,91.19,91.39,401077.0,89.8115,89.9394,89.7426,89.9394,401077.0
2025-03-18 15:55:00,91.39,91.44,91.31,91.37,760366.0,89.9394,89.9886,89.8607,89.9198,760366.0
2025-03-19 09:30:00,91.46,91.79,91.44,91.64,426419.0,90.0083,90.3331,89.9886,90.1855,426419.0
2025-03-19 09:35:00,91.63,92.0,91.59,91.92,279113.0,90.1756,90.5398,90.1363,90.461,279113.0
2025-03-19 09:40:00,91.94,92.12,91.85,92.06,166229.0,90.4807,90.6578,90.3921,90.5988,166229.0
2025-03-19 09:45:00,92.04,92.15,91.91,92.05,157496.0,90.5791,90.6874,90.4512,90.589,157496.0
2025-03-19 09:50:00,92.06,92.45,92.01,92.41,272077.0,90.5988,90.9826,90.5496,90.9432,272077.0
2025-03-19 09:55:00,92.4,92.4,92.2,92.2,164271.0,90.9334,90.9334,90.7366,90.7366,164271.0
2025-03-19 10:00:00,92.2,92.22,92.1,92.19,125533.0,90.7366,90.7563,90.6382,90.7267,125533.0
2025-03-19 10:05:00,92.19,92.19,92.0,92.1,136272.0,90.7267,90.7267,90.5398,90.6382,136272.0
2025-03-19 10:10:00,92.09,92.14,92.02,92.09,119645.0,90.6283,90.6775,90.5594,90.6283,119645.0
2025-03-19 10:15:00,92.1,92.1,92.01,92.06,87310.0,90.6382,90.6382,90.5496,90.5988,87310.0
2025-03-19 10:20:00,92.05,92.17,92.03,92.13,121963.0,90.589,90.7071,90.5693,90.6677,121963.0
2025-03-19 10:25:00,92.13,92.19,92.07,92.11,89388.0,90.6677,90.7267,90.6086,90.648,89388.0
2025-03-19 10:30:00,92.11,92.26,92.09,92.2,79490.0,90.648,90.7956,90.6283,90.7366,79490.0
2025-03-19 10:35:00,92.22,92.28,92.15,92.17,82994.0,90.7563,90.8153,90.6874,90.7071,82994.0
2025-03-19 10:40:00,92.16,92.25,92.07,92.1,111242.0,90.6972,90.7858,90.6086,90.6382,111242.0
2025-03-19 10:45:00,92.11,92.21,92.06,92.19,75526.0,90.648,90.7464,90.5988,90.7267,75526.0
2025-03-19 10:50:00,92.19,92.26,92.18,92.23,27515.0,90.7267,90.7956,90.7169,90.7661,27515.0
2025-03-19 10:55:00,92.24,92.34,92.21,92.31,60332.0,90.7759,90.8744,90.7464,90.8448,60332.0
2025-03-19 11:00:00,92.33,92.42,92.31,92.37,85073.0,90.8645,90.9531,90.8448,90.9039,85073.0
2025-03-19 11:05:00,92.36,92.46,92.3,92.44,101287.0,90.894,90.9925,90.835,90.9728,101287.0
2025-03-19 11:10:00,92.44,92.53,92.39,92.49,109322.0,90.9728,91.0613,90.9236,91.022,109322.0
2025-03-19 11:15:00,92.5,92.51,92.35,92.36,75605.0,91.0318,91.0417,90.8842,90.894,75605.0
2025-03-19 11:20:00,92.36,92.44,92.34,92.4,48876.0,90.894,90.9728,90.8744,90.9334,48876.0
2025-03-19 11:25:00,92.4,92.51,92.36,92.46,98492.0,90.9334,91.0417,90.894,90.9925,98492.0
2025-03-19 11:30:00,92.45,92.46,92.37,92.38,96385.0,90.9826,90.9925,90.9039,90.9137,96385.0
2025-03-19 11:35:00,92.38,92.4,92.32,92.35,235346.0,90.9137,90.9334,90.8547,90.8842,235346.0
2025-03-19 11:40:00,92.36,92.42,92.33,92.37,85180.0,90.894,90.9531,90.8645,90.9039,85180.0
2025-03-19 11:45:00,92.37,92.39,92.31,92.35,88940.0,90.9039,90.9236,90.8448,90.8842,88940.0
2025-03-19 11:50:00,92.36,92.41,92.35,92.39,77112.0,90.894,90.9432,90.8842,90.9236,77112.0
2025-03-19 11:55:00,92.38,92.38,92.3,92.37,86251.0,90.9137,90.9137,90.835,90.9039,86251.0
2025-03-19 12:00:00,92.36,92.48,92.35,92.46,69607.0,90.894,91.0121,90.8842,90.9925,69607.0
2025-03-19 12:05:00,92.46,92.5,92.36,92.39,222790.0,90.9925,91.0318,90.894,90.9236,222790.0
2025-03-19 12:10:00,92.4,92.46,92.29,92.31,118326.0,90.9334,90.9925,90.8251,90.8448,118326.0
2025-03-19 12:15:00,92.31,92.36,92.27,92.33,154164.0,90.8448,90.894,90.8055,90.8645,154164.0
2025-03-19 12:20:00,92.32,92.47,92.31,92.41,196734.0,90.8547,91.0023,90.8448,90.9432,196734.0
2025-03-19 12:25:00,92.41,92.45,92.34,92.35,276576.0,90.9432,90.9826,90.8744,90.8842,276576.0
2025-03-19 12:30:00,92.35,92.42,92.34,92.42,115182.0,90.8842,90.9531,90.8744,90.9531,115182.0
2025-03-19 12:35:00,92.43,92.52,92.43,92.51,57598.0,90.9629,91.0515,90.9629,91.0417,57598.0
2025-03-19 12:40:00,92.52,92.59,92.49,92.56,128557.0,91.0515,91.1204,91.022,91.0909,128557.0
2025-03-19 12:45:00,92.57,92.67,92.55,92.65,70120.0,91.1007,91.1991,91.081,91.1794,70120.0
2025-03-19 12:50:00,92.66,92.74,92.66,92.73,75283.0,91.1893,91.268,91.1893,91.2582,75283.0
2025-03-19 12:55:00,92.73,92.74,92.6,92.62,63953.0,91.2582,91.268,91.1302,91.1499,63953.0
2025-03-19 13:00:00,92.62,92.7,92.61,92.67,113382.0,91.1499,91.2286,91.1401,91.1991,113382.0
2025-03-19 13:05:00,92.67,92.69,92.61,92.67,89362.0,91.1991,91.2188,91.1401,91.1991,89362.0
2025-03-19 13:10:00,92.67,92.68,92.57,92.59,96832.0,91.1991,91.209,91.1007,91.1204,96832.0
2025-03-19 13:15:00,92.59,92.64,92.58,92.61,163589.0,91.1204,91.1696,91.1105,91.1401,163589.0
2025-03-19 13:20:00,92.61,92.63,92.57,92.58,121212.0,91.1401,91.1598,91.1007,91.1105,121212.0
2025-03-19 13:25:00,92.58,92.61,92.55,92.58,87495.0,91.1105,91.1401,91.081,91.1105,87495.0
2025-03-19 13:30:00,92.58,92.59,92.53,92.56,91887.0,91.1105,91.1204,91.0613,91.0909,91887.0
2025-03-19 13:35:00,92.56,92.64,92.55,92.62,78464.0,91.0909,91.1696,91.081,91.1499,78464.0
2025-03-19 13:40:00,92.62,92.65,92.53,92.55,93231.0,91.1499,91.1794,91.0613,91.081,93231.0
2025-03-19 13:45:00,92.55,92.56,92.42,92.47,121792.0,91.081,91.0909,90.9531,91.0023,121792.0
2025-03-19 13:50:00,92.47,92.51,92.41,92.47,223155.0,91.0023,91.0417,90.9432,91.0023,223155.0
2025-03-19 13:55:00,92.46,92.46,92.3,92.32,217675.0,90.9925,90.9925,90.835,90.8547,217675.0
2025-03-19 14:00:00,92.28,92.5,92.17,92.49,333998.0,90.8153,91.0318,90.7071,91.022,333998.0
2025-03-19 14:05:00,92.48,92.52,92.26,92.5,156582.0,91.0121,91.0515,90.7956,91.0318,156582.0
2025-03-19 14:10:00,92.5,92.59,92.5,92.54,60306.0,91.0318,91.1204,91.0318,91.0712,60306.0
2025-03-19 14:15:00,92.54,92.6,92.52,92.56,71957.0,91.0712,91.1302,91.0515,91.0909,71957.0
2025-03-19 14:20:00,92.55,92.6,92.51,92.53,159747.0,91.081,91.1302,91.0417,91.0613,159747.0
2025-03-19 14:25:00,92.52,92.54,92.41,92.48,114281.0,91.0515,91.0712,90.9432,91.0121,114281.0
2025-03-19 14:30:00,92.48,92.74,92.48,92.64,103719.0,91.0121,91.268,91.0121,91.1696,103719.0
2025-03-19 14:35:00,92.63,92.69,92.57,92.61,206268.0,91.1598,91.2188,91.1007,91.1401,206268.0
2025-03-19 14:40:00,92.61,92.78,92.6,92.74,132306.0,91.1401,91.3074,91.1302,91.268,132306.0
2025-03-19 14:45:00,92.74,92.78,92.69,92.73,229665.0,91.268,91.3074,91.2188,91.2582,229665.0
2025-03-19 14:50:00,92.74,93.03,92.74,92.91,265695.0,91.268,91.5534,91.268,91.4353,265695.0
2025-03-19 14:55:00,92.92,93.06,92.9,92.98,76314.0,91.4451,91.5829,91.4255,91.5042,76314.0
2025-03-19 15:00:00,92.97,93.04,92.96,93.02,123183.0,91.4944,91.5632,91.4845,91.5436,123183.0
2025-03-19 15:05:00,93.02,93.13,92.95,93.09,345614.0,91.5436,91.6518,91.4747,91.6125,345614.0
2025-03-19 15:10:00,93.09,93.18,93.08,93.16,149574.0,91.6125,91.701,91.6026,91.6813,149574.0
2025-03-19 15:15:00,93.16,93.24,93.11,93.11,151416.0,91.6813,91.7601,91.6321,91.6321,151416.0
2025-03-19 15:20:00,93.13,93.14,93.0,93.09,117731.0,91.6518,91.6617,91.5239,91.6125,117731.0
2025-03-19 15:25:00,93.11,93.14,92.89,93.0,109093.0,91.6321,91.6617,91.4156,91.5239,109093.0
2025-03-19 15:30:00,92.99,93.1,92.96,93.1,113026.0,91.514,91.6223,91.4845,91.6223,113026.0
2025-03-19 15:35:00,93.09,93.14,93.0,93.09,164633.0,91.6125,91.6617,91.5239,91.6125,164633.0
2025-03-19 15:40:00,93.08,93.23,93.07,93.22,256485.0,91.6026,91.7502,91.5928,91.7404,256485.0
2025-03-19 15:45:00,93.23,93.23,93.06,93.1,333904.0,91.7502,91.7502,91.5829,91.6223,333904.0
2025-03-19 15:50:00,93.09,93.09,92.87,93.04,671862.0,91.6125,91.6125,91.3959,91.5632,671862.0
2025-03-19 15:55:00,93.04,93.04,92.79,92.84,1195347.0,91.5632,91.5632,91.3172,91.3664,1195347.0
2025-03-20 09:30:00,92.32,92.42,91.93,92.13,541939.0,90.8547,90.9531,90.4709,90.6677,541939.0
2025-03-20 09:35:00,92.13,92.6,92.12,92.33,343151.0,90.6677,91.1302,90.6578,90.8645,343151.0
2025-03-20 09:40:00,92.34,92.73,92.28,92.69,277946.0,90.8744,91.2582,90.8153,91.2188,277946.0
2025-03-20 09:45:00,92.68,92.68,92.45,92.57,159949.0,91.209,91.209,90.9826,91.1007,159949.0
2025-03-20 09:50:00,92.56,92.78,92.56,92.72,125715.0,91.0909,91.3074,91.0909,91.2483,125715.0
2025-03-20 09:55:00,92.72,92.86,92.67,92.68,89505.0,91.2483,91.3861,91.1991,91.209,89505.0
2025-03-20 10:00:00,92.68,93.02,92.65,92.88,173400.0,91.209,91.5436,91.1794,91.4058,173400.0
2025-03-20 10:05:00,92.9,93.12,92.87,93.12,77041.0,91.4255,91.642,91.3959,91.642,77041.0
2025-03-20 10:10:00,93.12,93.34,93.1,93.2,189807.0,91.642,91.8585,91.6223,91.7207,189807.0
2025-03-20 10:15:00,93.2,93.21,93.06,93.08,79572.0,91.7207,91.7305,91.5829,91.6026,79572.0
2025-03-20 10:20:00,93.05,93.11,92.83,92.84,82958.0,91.5731,91.6321,91.3566,91.3664,82958.0
2025-03-20 10:25:00,92.84,92.91,92.74,92.91,188806.0,91.3664,91.4353,91.268,91.4353,188806.0
2025-03-20 10:30:00,92.91,92.94,92.72,92.8,93459.0,91.4353,91.4648,91.2483,91.3271,93459.0
2025-03-20 10:35:00,92.8,92.95,92.76,92.94,92927.0,91.3271,91.4747,91.2877,91.4648,92927.0
2025-03-20 10:40:00,92.93,93.1,92.91,93.05,91079.0,91.455,91.6223,91.4353,91.5731,91079.0
2025-03-20 10:45:00,93.06,93.11,93.03,93.08,102089.0,91.5829,91.6321,91.5534,91.6026,102089.0
2025-03-20 10:50:00,93.07,93.09,92.98,92.99,115248.0,91.5928,91.6125,91.5042,91.514,115248.0
2025-03-20 10:55:00,92.99,93.05,92.98,93.04,66209.0,91.514,91.5731,91.5042,91.5632,66209.0
2025-03-20 11:00:00,93.03,93.08,92.95,93.06,165281.0,91.5534,91.6026,91.4747,91.5829,165281.0
2025-03-20 11:05:00,93.05,93.08,92.98,93.02,93284.0,91.5731,91.6026,91.5042,91.5436,93284.0
2025-03-20 11:10:00,93.02,93.09,92.95,92.99,279962.0,91.5436,91.6125,91.4747,91.514,279962.0
2025-03-20 11:15:00,92.98,93.04,92.89,92.92,83684.0,91.5042,91.5632,91.4156,91.4451,83684.0
2025-03-20 11:20:00,92.93,93.01,92.91,92.95,96766.0,91.455,91.5337,91.4353,91.4747,96766.0
2025-03-20 11:25:00,92.94,92.96,92.73,92.75,163743.0,91.4648,91.4845,91.2582,91.2778,163743.0
2025-03-20 11:30:00,92.74,92.84,92.66,92.73,120485.0,91.268,91.3664,91.1893,91.2582,120485.0
2025-03-20 11:35:00,92.73,92.83,92.68,92.75,119747.0,91.2582,91.3566,91.209,91.2778,119747.0
2025-03-20 11:40:00,92.75,92.84,92.75,92.81,107387.0,91.2778,91.3664,91.2778,91.3369,107387.0
2025-03-20 11:45:00,92.81,92.87,92.77,92.81,100277.0,91.3369,91.3959,91.2975,91.3369,100277.0
2025-03-20 11:50:00,92.81,92.82,92.77,92.77,75564.0,91.3369,91.3467,91.2975,91.2975,75564.0
2025-03-20 11:55:00,92.77,92.77,92.62,92.68,65420.0,91.2975,91.2975,91.1499,91.209,65420.0
2025-03-20 12:00:00,92.68,92.83,92.64,92.75,312111.0,91.209,91.3566,91.1696,91.2778,312111.0
2025-03-20 12:05:00,92.75,92.77,92.69,92.7,135953.0,91.2778,91.2975,91.2188,91.2286,135953.0
2025-03-20 12:10:00,92.7,92.71,92.62,92.69,194672.0,91.2286,91.2385,91.1499,91.2188,194672.0
2025-03-20 12:15:00,92.7,92.72,92.65,92.7,91852.0,91.2286,91.2483,91.1794,91.2286,91852.0
2025-03-20 12:20:00,92.7,92.74,92.65,92.69,208870.0,91.2286,91.268,91.1794,91.2188,208870.0
2025-03-20 12:25:00,92.68,92.7,92.58,92.65,109935.0,91.209,91.2286,91.1105,91.1794,109935.0
2025-03-20 12:30:00,92.67,92.8,92.66,92.79,175404.0,91.1991,91.3271,91.1893,91.3172,175404.0
2025-03-20 12:35:00,92.78,92.91,92.74,92.81,140387.0,91.3074,91.4353,91.268,91.3369,140387.0
2025-03-20 12:40:00,92.81,92.87,92.78,92.84,156345.0,91.3369,91.3959,91.3074,91.3664,156345.0
2025-03-20 12:45:00,92.84,92.88,92.79,92.8,60796.0,91.3664,91.4058,91.3172,91.3271,60796.0
2025-03-20 12:50:00,92.81,92.86,92.77,92.82,113292.0,91.3369,91.3861,91.2975,91.3467,113292.0
2025-03-20 12:55:00,92.83,92.84,92.72,92.81,84434.0,91.3566,91.3664,91.2483,91.3369,84434.0
2025-03-20 13:00:00,92.81,92.91,92.81,92.9,167549.0,91.3369,91.4353,91.3369,91.4255,167549.0
2025-03-20 13:05:00,92.9,92.97,92.88,92.95,149900.0,91.4255,91.4944,91.4058,91.4747,149900.0
2025-03-20 13:10:00,92.94,93.01,92.93,93.01,99351.0,91.4648,91.5337,91.455,91.5337,99351.0
2025-03-20 13:15:00,93.01,93.07,92.93,93.06,69599.0,91.5337,91.5928,91.455,91.5829,69599.0
2025-03-20 13:20:00,93.07,93.08,92.92,92.93,58981.0,91.5928,91.6026,91.4451,91.455,58981.0
2025-03-20 13:25:00,92.93,92.93,92.78,92.84,74288.0,91.455,91.455,91.3074,91.3664,74288.0
2025-03-20 13:30:00,92.85,92.94,92.84,92.9,59288.0,91.3763,91.4648,91.3664,91.4255,59288.0
2025-03-20 13:35:00,92.9,93.0,92.88,92.98,43628.0,91.4255,91.5239,91.4058,91.5042,43628.0
2025-03-20 13:40:00,92.98,93.01,92.92,93.0,43701.0,91.5042,91.5337,91.4451,91.5239,43701.0
2025-03-20 13:45:00,93.0,93.09,93.0,93.03,59982.0,91.5239,91.6125,91.5239,91.5534,59982.0
2025-03-20 13:50:00,93.04,93.07,92.99,93.0,43342.0,91.5632,91.5928,91.514,91.5239,43342.0
2025-03-20 13:55:00,93.0,93.02,92.91,92.98,64636.0,91.5239,91.5436,91.4353,91.5042,64636.0
2025-03-20 14:00:00,92.97,93.02,92.95,92.95,65618.0,91.4944,91.5436,91.4747,91.4747,65618.0
2025-03-20 14:05:00,92.95,93.0,92.92,92.98,83652.0,91.4747,91.5239,91.4451,91.5042,83652.0
2025-03-20 14:10:00,92.98,93.1,92.98,93.04,52995.0,91.5042,91.6223,91.5042,91.5632,52995.0
2025-03-20 14:15:00,93.04,93.08,93.02,93.05,35984.0,91.5632,91.6026,91.5436,91.5731,35984.0
2025-03-20 14:20:00,93.04,93.04,92.96,93.0,54017.0,91.5632,91.5632,91.4845,91.5239,54017.0
2025-03-20 14:25:00,93.0,93.02,92.88,92.9,49873.0,91.5239,91.5436,91.4058,91.4255,49873.0
2025-03-20 14:30:00,92.89,92.92,92.85,92.88,63259.0,91.4156,91.4451,91.3763,91.4058,63259.0
2025-03-20 14:35:00,92.89,92.98,92.88,92.96,54020.0,91.4156,91.5042,91.4058,91.4845,54020.0
2025-03-20 14:40:00,92.97,92.98,92.92,92.97,66410.0,91.4944,91.5042,91.4451,91.4944,66410.0
2025-03-20 14:45:00,92.97,93.04,92.95,93.04,80668.0,91.4944,91.5632,91.4747,91.5632,80668.0
2025-03-20 14:50:00,93.04,93.16,93.01,93.14,75927.0,91.5632,91.6813,91.5337,91.6617,75927.0
2025-03-20 14:55:00,93.14,93.15,92.96,92.98,119288.0,91.6617,91.6715,91.4845,91.5042,119288.0
2025-03-20 15:00:00,92.98,93.16,92.97,93.08,168533.0,91.5042,91.6813,91.4944,91.6026,168533.0
2025-03-20 15:05:00,93.08,93.14,93.05,93.05,63206.0,91.6026,91.6617,91.5731,91.5731,63206.0
2025-03-20 15:10:00,93.04,93.16,93.04,93.14,39349.0,91.5632,91.6813,91.5632,91.6617,39349.0
2025-03-20 15:15:00,93.14,93.25,93.11,93.21,58932.0,91.6617,91.7699,91.6321,91.7305,58932.0
2025-03-20 15:20:00,93.22,93.29,93.18,93.28,93429.0,91.7404,91.8093,91.701,91.7994,93429.0
2025-03-20 15:25:00,93.28,93.29,93.07,93.09,86046.0,91.7994,91.8093,91.5928,91.6125,86046.0
2025-03-20 15:30:00,93.1,93.21,93.06,93.15,246291.0,91.6223,91.7305,91.5829,91.6715,246291.0
2025-03-20 15:35:00,93.14,93.25,93.13,93.23,115439.0,91.6617,91.7699,91.6518,91.7502,115439.0
2025-03-20 15:40:00,93.23,93.31,93.21,93.31,99492.0,91.7502,91.829,91.7305,91.829,99492.0
2025-03-20 15:45:00,93.32,93.36,93.25,93.36,533929.0,91.8388,91.8782,91.7699,91.8782,533929.0
2025-03-20 15:50:00,93.36,93.48,93.32,93.42,515378.0,91.8782,91.9963,91.8388,91.9372,515378.0
2025-03-20 15:55:00,93.42,93.45,93.16,93.21,806433.0,91.9372,91.9667,91.6813,91.7305,806433.0
2025-03-21 09:30:00,92.91,93.0,92.66,92.93,407464.0,91.4353,91.5239,91.1893,91.455,407464.0
2025-03-21 09:35:00,92.94,93.08,92.67,92.68,215775.0,91.4648,91.6026,91.1991,91.209,215775.0
2025-03-21 09:40:00,92.67,92.89,92.64,92.86,157840.0,91.1991,91.4156,91.1696,91.3861,157840.0
2025-03-21 09:45:00,92.85,93.01,92.73,92.91,167416.0,91.3763,91.5337,91.2582,91.4353,167416.0
2025-03-21 09:50:00,92.89,92.9,92.48,92.63,253710.0,91.4156,91.4255,91.0121,91.1598,253710.0
2025-03-21 09:55:00,92.62,92.83,92.62,92.8,223885.0,91.1499,91.3566,91.1499,91.3271,223885.0
2025-03-21 10:00:00,92.8,92.83,92.44,92.52,259588.0,91.3271,91.3566,90.9728,91.0515,259588.0
2025-03-21 10:05:00,92.52,92.56,92.34,92.48,181312.0,91.0515,91.0909,90.8744,91.0121,181312.0
2025-03-21 10:10:00,92.47,92.51,92.36,92.45,173287.0,91.0023,91.0417,90.894,90.9826,173287.0
2025-03-21 10:15:00,92.44,92.55,92.36,92.53,187719.0,90.9728,91.081,90.894,91.0613,187719.0
2025-03-21 10:20:00,92.53,92.64,92.47,92.5,408340.0,91.0613,91.1696,91.0023,91.0318,408340.0
2025-03-21 10:25:00,92.5,92.58,92.42,92.53,215217.0,91.0318,91.1105,90.9531,91.0613,215217.0
2025-03-21 10:30:00,92.53,92.6,92.5,92.56,343680.0,91.0613,91.1302,91.0318,91.0909,343680.0
2025-03-21 10:35:00,92.56,92.6,92.45,92.47,186430.0,91.0909,91.1302,90.9826,91.0023,186430.0
2025-03-21 10:40:00,92.48,92.54,92.41,92.5,136627.0,91.0121,91.0712,90.9432,91.0318,136627.0
2025-03-21 10:45:00,92.5,92.53,92.46,92.5,147099.0,91.0318,91.0613,90.9925,91.0318,147099.0
2025-03-21 10:50:00,92.5,92.55,92.47,92.54,222366.0,91.0318,91.081,91.0023,91.0712,222366.0
2025-03-21 10:55:00,92.55,92.63,92.53,92.58,475723.0,91.081,91.1598,91.0613,91.1105,475723.0
2025-03-21 11:00:00,92.58,92.59,92.48,92.51,222286.0,91.1105,91.1204,91.0121,91.0417,222286.0
2025-03-21 11:05:00,92.5,92.55,92.38,92.53,217712.0,91.0318,91.081,90.9137,91.0613,217712.0
2025-03-21 11:10:00,92.53,92.53,92.32,92.34,75282.0,91.0613,91.0613,90.8547,90.8744,75282.0
2025-03-21 11:15:00,92.35,92.44,92.29,92.37,56267.0,90.8842,90.9728,90.8251,90.9039,56267.0
2025-03-21 11:20:00,92.36,92.37,92.26,92.29,55051.0,90.894,90.9039,90.7956,90.8251,55051.0
2025-03-21 11:25:00,92.3,92.36,92.21,92.22,59350.0,90.835,90.894,90.7464,90.7563,59350.0
2025-03-21 11:30:00,92.22,92.28,92.2,92.25,64681.0,90.7563,90.8153,90.7366,90.7858,64681.0
2025-03-21 11:35:00,92.23,92.27,92.22,92.25,101082.0,90.7661,90.8055,90.7563,90.7858,101082.0
2025-03-21 11:40:00,92.26,92.27,92.06,92.13,260613.0,90.7956,90.8055,90.5988,90.6677,260613.0
2025-03-21 11:45:00,92.13,92.22,92.11,92.11,60823.0,90.6677,90.7563,90.648,90.648,60823.0
2025-03-21 11:50:00,92.11,92.11,91.98,92.05,134888.0,90.648,90.648,90.5201,90.589,134888.0
2025-03-21 11:55:00,92.04,92.08,91.97,91.98,70005.0,90.5791,90.6185,90.5102,90.5201,70005.0
2025-03-21 12:00:00,91.98,92.1,91.93,92.09,263971.0,90.5201,90.6382,90.4709,90.6283,263971.0
2025-03-21 12:05:00,92.09,92.2,92.08,92.19,99057.0,90.6283,90.7366,90.6185,90.7267,99057.0
2025-03-21 12:10:00,92.19,92.2,92.14,92.19,98055.0,90.7267,90.7366,90.6775,90.7267,98055.0
2025-03-21 12:15:00,92.18,92.28,92.1,92.27,88596.0,90.7169,90.8153,90.6382,90.8055,88596.0
2025-03-21 12:20:00,92.27,92.33,92.24,92.29,85442.0,90.8055,90.8645,90.7759,90.8251,85442.0
2025-03-21 12:25:00,92.28,92.33,92.2,92.31,69918.0,90.8153,90.8645,90.7366,90.8448,69918.0
2025-03-21 12:30:00,92.31,92.31,92.17,92.3,249004.0,90.8448,90.8448,90.7071,90.835,249004.0
2025-03-21 12:35:00,92.31,92.32,92.17,92.23,270454.0,90.8448,90.8547,90.7071,90.7661,270454.0
2025-03-21 12:40:00,92.23,92.26,92.19,92.2,79083.0,90.7661,90.7956,90.7267,90.7366,79083.0
2025-03-21 12:45:00,92.2,92.37,92.19,92.34,88394.0,90.7366,90.9039,90.7267,90.8744,88394.0
2025-03-21 12:50:00,92.34,92.35,92.28,92.3,59529.0,90.8744,90.8842,90.8153,90.835,59529.0
2025-03-21 12:55:00,92.3,92.41,92.3,92.38,89462.0,90.835,90.9432,90.835,90.9137,89462.0
2025-03-21 13:00:00,92.38,92.4,92.29,92.31,90968.0,90.9137,90.9334,90.8251,90.8448,90968.0
2025-03-21 13:05:00,92.31,92.37,92.29,92.31,84146.0,90.8448,90.9039,90.8251,90.8448,84146.0
2025-03-21 13:10:00,92.31,92.31,92.12,92.13,63448.0,90.8448,90.8448,90.6578,90.6677,63448.0
2025-03-21 13:15:00,92.12,92.16,92.09,92.12,61928.0,90.6578,90.6972,90.6283,90.6578,61928.0
2025-03-21 13:20:00,92.12,92.16,92.08,92.14,85428.0,90.6578,90.6972,90.6185,90.6775,85428.0
2025-03-21 13:25:00,92.14,92.15,91.97,92.05,49225.0,90.6775,90.6874,90.5102,90.589,49225.0
2025-03-21 13:30:00,92.05,92.05,91.97,91.99,77801.0,90.589,90.589,90.5102,90.5299,77801.0
2025-03-21 13:35:00,91.99,92.13,91.98,92.13,153504.0,90.5299,90.6677,90.5201,90.6677,153504.0
2025-03-21 13:40:00,92.13,92.32,92.12,92.3,102013.0,90.6677,90.8547,90.6578,90.835,102013.0
2025-03-21 13:45:00,92.3,92.39,92.3,92.36,105778.0,90.835,90.9236,90.835,90.894,105778.0
2025-03-21 13:50:00,92.36,92.37,92.28,92.33,88531.0,90.894,90.9039,90.8153,90.8645,88531.0
2025-03-21 13:55:00,92.34,92.36,92.25,92.27,88769.0,90.8744,90.894,90.7858,90.8055,88769.0
2025-03-21 14:00:00,92.27,92.32,92.25,92.26,117145.0,90.8055,90.8547,90.7858,90.7956,117145.0
2025-03-21 14:05:00,92.26,92.33,92.24,92.29,106070.0,90.7956,90.8645,90.7759,90.8251,106070.0
2025-03-21 14:10:00,92.28,92.34,92.25,92.29,86778.0,90.8153,90.8744,90.7858,90.8251,86778.0
2025-03-21 14:15:00,92.29,92.32,92.24,92.32,79115.0,90.8251,90.8547,90.7759,90.8547,79115.0
2025-03-21 14:20:00,92.31,92.36,92.25,92.3,106272.0,90.8448,90.894,90.7858,90.835,106272.0
2025-03-21 14:25:00,92.3,92.32,92.25,92.27,76172.0,90.835,90.8547,90.7858,90.8055,76172.0
2025-03-21 14:30:00,92.27,92.37,92.26,92.34,71766.0,90.8055,90.9039,90.7956,90.8744,71766.0
2025-03-21 14:35:00,92.34,92.39,92.33,92.36,74073.0,90.8744,90.9236,90.8645,90.894,74073.0
2025-03-21 14:40:00,92.35,92.4,92.32,92.37,79625.0,90.8842,90.9334,90.8547,90.9039,79625.0
2025-03-21 14:45:00,92.36,92.37,92.21,92.23,112715.0,90.894,90.9039,90.7464,90.7661,112715.0
2025-03-21 14:50:00,92.23,92.29,92.18,92.28,96041.0,90.7661,90.8251,90.7169,90.8153,96041.0
2025-03-21 14:55:00,92.28,92.31,92.23,92.24,88733.0,90.8153,90.8448,90.7661,90.7759,88733.0
2025-03-21 15:00:00,92.23,92.25,92.16,92.22,68901.0,90.7661,90.7858,90.6972,90.7563,68901.0
2025-03-21 15:05:00,92.22,92.29,92.21,92.22,79647.0,90.7563,90.8251,90.7464,90.7563,79647.0
2025-03-21 15:10:00,92.22,92.28,92.15,92.27,94654.0,90.7563,90.8153,90.6874,90.8055,94654.0
2025-03-21 15:15:00,92.27,92.28,92.21,92.24,76235.0,90.8055,90.8153,90.7464,90.7759,76235.0
2025-03-21 15:20:00,92.24,92.26,92.15,92.25,237741.0,90.7759,90.7956,90.6874,90.7858,237741.0
2025-03-21 15:25:00,92.24,92.25,92.12,92.22,170533.0,90.7759,90.7858,90.6578,90.7563,170533.0
2025-03-21 15:30:00,92.22,92.25,92.1,92.19,232444.0,90.7563,90.7858,90.6382,90.7267,232444.0
2025-03-21 15:35:00,92.19,92.38,92.12,92.27,272619.0,90.7267,90.9137,90.6578,90.8055,272619.0
2025-03-21 15:40:00,92.27,92.5,92.24,92.46,502379.0,90.8055,91.0318,90.7759,90.9925,502379.0
2025-03-21 15:45:00,92.46,92.51,92.39,92.45,384032.0,90.9925,91.0417,90.9236,90.9826,384032.0
2025-03-21 15:50:00,92.45,92.5,92.29,92.36,648030.0,90.9826,91.0318,90.8251,90.894,648030.0
2025-03-21 15:55:00,92.36,92.55,92.21,92.51,1956843.0,90.894,91.081,90.7464,91.0417,1956843.0
2025-03-24 09:30:00,92.22,92.8,92.07,92.76,440107.0,91.4564,92.0316,91.3077,91.992,440107.0
2025-03-24 09:35:00,92.77,92.89,92.53,92.69,282803.0,92.0019,92.1209,91.7639,91.9225,282803.0
2025-03-24 09:40:00,92.7,93.09,92.7,92.96,291757.0,91.9325,92.3192,91.9325,92.1903,291757.0
2025-03-24 09:45:00,92.97,93.15,92.92,93.05,215874.0,92.2002,92.3787,92.1506,92.2796,215874.0
2025-03-24 09:50:00,93.06,93.06,92.77,92.86,137150.0,92.2895,92.2895,92.0019,92.0911,137150.0
2025-03-24 09:55:00,92.87,92.96,92.71,92.78,99839.0,92.1011,92.1903,91.9424,92.0118,99839.0
2025-03-24 10:00:00,92.77,92.84,92.63,92.83,104776.0,92.0019,92.0713,91.863,92.0614,104776.0
2025-03-24 10:05:00,92.83,93.13,92.81,93.09,228636.0,92.0614,92.3589,92.0416,92.3192,228636.0
2025-03-24 10:10:00,93.09,93.15,92.98,93.09,170024.0,92.3192,92.3787,92.2101,92.3192,170024.0
2025-03-24 10:15:00,93.1,93.12,92.95,92.97,108860.0,92.3292,92.349,92.1804,92.2002,108860.0
2025-03-24 10:20:00,92.98,93.01,92.83,92.9,76008.0,92.2101,92.2399,92.0614,92.1308,76008.0
2025-03-24 10:25:00,92.9,92.93,92.72,92.74,224843.0,92.1308,92.1606,91.9523,91.9721,224843.0
2025-03-24 10:30:00,92.73,92.82,92.64,92.8,205392.0,91.9622,92.0515,91.873,92.0316,205392.0
2025-03-24 10:35:00,92.8,92.86,92.74,92.84,203593.0,92.0316,92.0911,91.9721,92.0713,203593.0
2025-03-24 10:40:00,92.84,92.92,92.82,92.86,78035.0,92.0713,92.1506,92.0515,92.0911,78035.0
2025-03-24 10:45:00,92.87,93.0,92.86,93.0,60272.0,92.1011,92.23,92.0911,92.23,60272.0
2025-03-24 10:50:00,93.01,93.11,93.01,93.08,193673.0,92.2399,92.3391,92.2399,92.3093,193673.0
2025-03-24 10:55:00,93.07,93.18,93.03,93.14,121023.0,92.2994,92.4085,92.2597,92.3688,121023.0
2025-03-24 11:00:00,93.13,93.15,93.05,93.1,56228.0,92.3589,92.3787,92.2796,92.3292,56228.0
2025-03-24 11:05:00,93.09,93.15,93.03,93.08,60473.0,92.3192,92.3787,92.2597,92.3093,60473.0
2025-03-24 11:10:00,93.08,93.13,93.06,93.12,42362.0,92.3093,92.3589,92.2895,92.349,42362.0
2025-03-24 11:15:00,93.11,93.2,93.08,93.16,187211.0,92.3391,92.4283,92.3093,92.3887,187211.0
2025-03-24 11:20:00,93.16,93.22,93.14,93.19,151397.0,92.3887,92.4482,92.3688,92.4184,151397.0
2025-03-24 11:25:00,93.19,93.2,93.08,93.18,54576.0,92.4184,92.4283,92.3093,92.4085,54576.0
2025-03-24 11:30:00,93.18,93.28,93.18,93.25,74629.0,92.4085,92.5077,92.4085,92.4779,74629.0
2025-03-24 11:35:00,93.25,93.32,93.24,93.31,109018.0,92.4779,92.5473,92.468,92.5374,109018.0
2025-03-24 11:40:00,93.31,93.31,93.24,93.27,41497.0,92.5374,92.5374,92.468,92.4977,41497.0
2025-03-24 11:45:00,93.27,93.35,93.24,93.28,40918.0,92.4977,92.5771,92.468,92.5077,40918.0
2025-03-24 11:50:00,93.28,93.34,93.28,93.31,34097.0,92.5077,92.5672,92.5077,92.5374,34097.0
2025-03-24 11:55:00,93.32,93.4,93.31,93.37,29862.0,92.5473,92.6267,92.5374,92.5969,29862.0
2025-03-24 12:00:00,93.37,93.38,93.29,93.36,31003.0,92.5969,92.6068,92.5176,92.587,31003.0
2025-03-24 12:05:00,93.36,93.39,93.32,93.34,123549.0,92.587,92.6167,92.5473,92.5672,123549.0
2025-03-24 12:10:00,93.33,93.35,93.23,93.26,133176.0,92.5572,92.5771,92.4581,92.4878,133176.0
2025-03-24 12:15:00,93.25,93.29,93.2,93.21,145908.0,92.4779,92.5176,92.4283,92.4382,145908.0
2025-03-24 12:20:00,93.22,93.25,93.18,93.18,36636.0,92.4482,92.4779,92.4085,92.4085,36636.0
2025-03-24 12:25:00,93.17,93.17,93.01,93.01,95473.0,92.3986,92.3986,92.2399,92.2399,95473.0
2025-03-24 12:30:00,93.01,93.02,92.87,92.92,57281.0,92.2399,92.2498,92.1011,92.1506,57281.0
2025-03-24 12:35:00,92.92,92.97,92.89,92.89,32927.0,92.1506,92.2002,92.1209,92.1209,32927.0
2025-03-24 12:40:00,92.9,92.92,92.8,92.84,111213.0,92.1308,92.1506,92.0316,92.0713,111213.0
2025-03-24 12:45:00,92.83,92.87,92.74,92.8,53725.0,92.0614,92.1011,91.9721,92.0316,53725.0
2025-03-24 12:50:00,92.79,92.85,92.79,92.84,78444.0,92.0217,92.0812,92.0217,92.0713,78444.0
2025-03-24 12:55:00,92.84,92.92,92.81,92.9,48686.0,92.0713,92.1506,92.0416,92.1308,48686.0
2025-03-24 13:00:00,92.9,92.91,92.83,92.85,42493.0,92.1308,92.1407,92.0614,92.0812,42493.0
2025-03-24 13:05:00,92.85,92.88,92.74,92.8,50449.0,92.0812,92.111,91.9721,92.0316,50449.0
2025-03-24 13:10:00,92.8,92.82,92.75,92.76,74294.0,92.0316,92.0515,91.982,91.992,74294.0
2025-03-24 13:15:00,92.76,92.79,92.71,92.72,96895.0,91.992,92.0217,91.9424,91.9523,96895.0
2025-03-24 13:20:00,92.72,92.72,92.59,92.59,86603.0,91.9523,91.9523,91.8234,91.8234,86603.0
2025-03-24 13:25:00,92.59,92.74,92.59,92.73,64994.0,91.8234,91.9721,91.8234,91.9622,64994.0
2025-03-24 13:30:00,92.73,92.79,92.72,92.75,65975.0,91.9622,92.0217,91.9523,91.982,65975.0
2025-03-24 13:35:00,92.75,92.83,92.71,92.77,32671.0,91.982,92.0614,91.9424,92.0019,32671.0
2025-03-24 13:40:00,92.76,92.8,92.72,92.74,32252.0,91.992,92.0316,91.9523,91.9721,32252.0
2025-03-24 13:45:00,92.73,92.75,92.66,92.68,39392.0,91.9622,91.982,91.8928,91.9126,39392.0
2025-03-24 13:50:00,92.68,92.72,92.67,92.7,40479.0,91.9126,91.9523,91.9027,91.9325,40479.0
2025-03-24 13:55:00,92.71,92.73,92.68,92.71,31174.0,91.9424,91.9622,91.9126,91.9424,31174.0
2025-03-24 14:00:00,92.7,92.71,92.54,92.58,59329.0,91.9325,91.9424,91.7738,91.8135,59329.0
2025-03-24 14:05:00,92.58,92.67,92.57,92.66,51132.0,91.8135,91.9027,91.8035,91.8928,51132.0
2025-03-24 14:10:00,92.66,92.66,92.59,92.61,25944.0,91.8928,91.8928,91.8234,91.8432,25944.0
2025-03-24 14:15:00,92.59,92.68,92.58,92.63,58547.0,91.8234,91.9126,91.8135,91.863,58547.0
2025-03-24 14:20:00,92.63,92.65,92.54,92.54,56866.0,91.863,91.8829,91.7738,91.7738,56866.0
2025-03-24 14:25:00,92.53,92.63,92.51,92.58,53200.0,91.7639,91.863,91.744,91.8135,53200.0
2025-03-24 14:30:00,92.58,92.61,92.46,92.47,276336.0,91.8135,91.8432,91.6944,91.7044,276336.0
2025-03-24 14:35:00,92.47,92.51,92.43,92.49,82807.0,91.7044,91.744,91.6647,91.7242,82807.0
2025-03-24 14:40:00,92.48,92.66,92.46,92.6,100588.0,91.7143,91.8928,91.6944,91.8333,100588.0
2025-03-24 14:45:00,92.6,92.67,92.55,92.66,134507.0,91.8333,91.9027,91.7837,91.8928,134507.0
2025-03-24 14:50:00,92.65,92.68,92.62,92.68,52089.0,91.8829,91.9126,91.8531,91.9126,52089.0
2025-03-24 14:55:00,92.66,92.72,92.65,92.7,54648.0,91.8928,91.9523,91.8829,91.9325,54648.0
2025-03-24 15:00:00,92.7,92.81,92.69,92.77,58114.0,91.9325,92.0416,91.9225,92.0019,58114.0
2025-03-24 15:05:00,92.78,92.84,92.77,92.81,67662.0,92.0118,92.0713,92.0019,92.0416,67662.0
2025-03-24 15:10:00,92.81,92.89,92.77,92.87,59187.0,92.0416,92.1209,92.0019,92.1011,59187.0
2025-03-24 15:15:00,92.88,92.98,92.87,92.95,60061.0,92.111,92.2101,92.1011,92.1804,60061.0
2025-03-24 15:20:00,92.95,92.96,92.9,92.91,262468.0,92.1804,92.1903,92.1308,92.1407,262468.0
2025-03-24 15:25:00,92.91,92.92,92.79,92.82,90355.0,92.1407,92.1506,92.0217,92.0515,90355.0
2025-03-24 15:30:00,92.83,92.97,92.83,92.87,121092.0,92.0614,92.2002,92.0614,92.1011,121092.0
2025-03-24 15:35:00,92.87,92.96,92.86,92.95,130625.0,92.1011,92.1903,92.0911,92.1804,130625.0
2025-03-24 15:40:00,92.95,93.0,92.88,92.91,314139.0,92.1804,92.23,92.111,92.1407,314139.0
2025-03-24 15:45:00,92.91,93.06,92.91,93.06,209283.0,92.1407,92.2895,92.1407,92.2895,209283.0
2025-03-24 15:50:00,93.05,93.14,92.97,93.12,442462.0,92.2796,92.3688,92.2002,92.349,442462.0
2025-03-24 15:55:00,93.12,93.12,92.82,92.83,1053221.0,92.349,92.349,92.0515,92.0614,1053221.0
2025-03-25 09:30:00,93.29,93.97,93.26,93.86,357695.0,92.5176,93.1919,92.4878,93.0829,357695.0
2025-03-25 09:35:00,93.87,93.89,93.66,93.78,224977.0,93.0928,93.1126,92.8845,93.0035,224977.0
2025-03-25 09:40:00,93.78,93.86,93.74,93.82,144924.0,93.0035,93.0829,92.9639,93.0432,144924.0
2025-03-25 09:45:00,93.83,94.04,93.82,93.96,234954.0,93.0531,93.2614,93.0432,93.182,234954.0
2025-03-25 09:50:00,93.94,93.95,93.71,93.81,115618.0,93.1622,93.1721,92.9341,93.0333,115618.0
2025-03-25 09:55:00,93.82,93.83,93.66,93.67,88298.0,93.0432,93.0531,92.8845,92.8944,88298.0
2025-03-25 10:00:00,93.67,93.76,93.36,93.62,351254.0,92.8944,92.9837,92.587,92.8448,351254.0
2025-03-25 10:05:00,93.63,93.83,93.62,93.81,125376.0,92.8548,93.0531,92.8448,93.0333,125376.0
2025-03-25 10:10:00,93.81,93.94,93.7,93.7,131473.0,93.0333,93.1622,92.9242,92.9242,131473.0
2025-03-25 10:15:00,93.69,93.79,93.43,93.51,68409.0,92.9143,93.0134,92.6564,92.7358,68409.0
2025-03-25 10:20:00,93.53,93.7,93.5,93.58,67820.0,92.7556,92.9242,92.7258,92.8052,67820.0
2025-03-25 10:25:00,93.58,93.7,93.55,93.66,51168.0,92.8052,92.9242,92.7754,92.8845,51168.0
2025-03-25 10:30:00,93.65,93.65,93.5,93.56,74743.0,92.8746,92.8746,92.7258,92.7853,74743.0
2025-03-25 10:35:00,93.57,93.63,93.53,93.58,98297.0,92.7953,92.8548,92.7556,92.8052,98297.0
2025-03-25 10:40:00,93.57,93.57,93.43,93.51,82914.0,92.7953,92.7953,92.6564,92.7358,82914.0
2025-03-25 10:45:00,93.51,93.52,93.38,93.47,120876.0,92.7358,92.7457,92.6068,92.6961,120876.0
2025-03-25 10:50:00,93.48,93.51,93.42,93.44,123362.0,92.706,92.7358,92.6465,92.6663,123362.0
2025-03-25 10:55:00,93.44,93.45,93.35,93.37,76912.0,92.6663,92.6763,92.5771,92.5969,76912.0
2025-03-25 11:00:00,93.36,93.38,93.07,93.19,183401.0,92.587,92.6068,92.2994,92.4184,183401.0
2025-03-25 11:05:00,93.19,93.21,93.1,93.15,100249.0,92.4184,92.4382,92.3292,92.3787,100249.0
2025-03-25 11:10:00,93.14,93.19,93.11,93.16,93821.0,92.3688,92.4184,92.3391,92.3887,93821.0
2025-03-25 11:15:00,93.13,93.16,93.0,93.06,101293.0,92.3589,92.3887,92.23,92.2895,101293.0
2025-03-25 11:20:00,93.06,93.08,93.02,93.06,63748.0,92.2895,92.3093,92.2498,92.2895,63748.0
2025-03-25 11:25:00,93.05,93.09,93.01,93.05,70812.0,92.2796,92.3192,92.2399,92.2796,70812.0
2025-03-25 11:30:00,93.06,93.11,93.02,93.06,73451.0,92.2895,92.3391,92.2498,92.2895,73451.0
2025-03-25 11:35:00,93.06,93.14,93.05,93.12,42100.0,92.2895,92.3688,92.2796,92.349,42100.0
2025-03-25 11:40:00,93.12,93.19,93.1,93.18,82261.0,92.349,92.4184,92.3292,92.4085,82261.0
2025-03-25 11:45:00,93.19,93.25,93.17,93.22,52044.0,92.4184,92.4779,92.3986,92.4482,52044.0
2025-03-25 11:50:00,93.21,93.26,93.14,93.15,171268.0,92.4382,92.4878,92.3688,92.3787,171268.0
2025-03-25 11:55:00,93.14,93.22,93.12,93.21,157445.0,92.3688,92.4482,92.349,92.4382,157445.0
2025-03-25 12:00:00,93.21,93.26,93.03,93.14,243027.0,92.4382,92.4878,92.2597,92.3688,243027.0
2025-03-25 12:05:00,93.14,93.21,93.13,93.21,59647.0,92.3688,92.4382,92.3589,92.4382,59647.0
2025-03-25 12:10:00,93.2,93.21,93.12,93.19,67277.0,92.4283,92.4382,92.349,92.4184,67277.0
2025-03-25 12:15:00,93.19,93.2,93.11,93.12,53555.0,92.4184,92.4283,92.3391,92.349,53555.0
2025-03-25 12:20:00,93.12,93.27,93.11,93.24,74502.0,92.349,92.4977,92.3391,92.468,74502.0
2025-03-25 12:25:00,93.24,93.28,93.18,93.21,57154.0,92.468,92.5077,92.4085,92.4382,57154.0
2025-03-25 12:30:00,93.2,93.21,93.11,93.13,52209.0,92.4283,92.4382,92.3391,92.3589,52209.0
2025-03-25 12:35:00,93.14,93.15,92.99,92.99,61278.0,92.3688,92.3787,92.2201,92.2201,61278.0
2025-03-25 12:40:00,93.0,93.08,92.99,93.01,74141.0,92.23,92.3093,92.2201,92.2399,74141.0
2025-03-25 12:45:00,93.02,93.07,92.98,93.06,45644.0,92.2498,92.2994,92.2101,92.2895,45644.0
2025-03-25 12:50:00,93.05,93.06,93.01,93.04,37813.0,92.2796,92.2895,92.2399,92.2696,37813.0
2025-03-25 12:55:00,93.04,93.15,93.04,93.13,131350.0,92.2696,92.3787,92.2696,92.3589,131350.0
2025-03-25 13:00:00,93.13,93.19,93.12,93.18,72885.0,92.3589,92.4184,92.349,92.4085,72885.0
2025-03-25 13:05:00,93.18,93.27,93.17,93.2,384514.0,92.4085,92.4977,92.3986,92.4283,384514.0
2025-03-25 13:10:00,93.2,93.24,93.19,93.21,67947.0,92.4283,92.468,92.4184,92.4382,67947.0
2025-03-25 13:15:00,93.21,93.24,93.15,93.2,268004.0,92.4382,92.468,92.3787,92.4283,268004.0
2025-03-25 13:20:00,93.21,93.22,93.05,93.08,148210.0,92.4382,92.4482,92.2796,92.3093,148210.0
2025-03-25 13:25:00,93.07,93.12,93.04,93.06,27175.0,92.2994,92.349,92.2696,92.2895,27175.0
2025-03-25 13:30:00,93.07,93.13,93.06,93.06,49619.0,92.2994,92.3589,92.2895,92.2895,49619.0
2025-03-25 13:35:00,93.05,93.1,93.03,93.08,34409.0,92.2796,92.3292,92.2597,92.3093,34409.0
2025-03-25 13:40:00,93.09,93.13,93.07,93.11,69991.0,92.3192,92.3589,92.2994,92.3391,69991.0
2025-03-25 13:45:00,93.11,93.11,93.05,93.07,45819.0,92.3391,92.3391,92.2796,92.2994,45819.0
2025-03-25 13:50:00,93.08,93.11,93.06,93.1,29465.0,92.3093,92.3391,92.2895,92.3292,29465.0
2025-03-25 13:55:00,93.1,93.12,93.03,93.04,26170.0,92.3292,92.349,92.2597,92.2696,26170.0
2025-03-25 14:00:00,93.03,93.1,93.02,93.06,44112.0,92.2597,92.3292,92.2498,92.2895,44112.0
2025-03-25 14:05:00,93.06,93.11,92.99,93.07,48903.0,92.2895,92.3391,92.2201,92.2994,48903.0
2025-03-25 14:10:00,93.08,93.14,93.08,93.09,30286.0,92.3093,92.3688,92.3093,92.3192,30286.0
2025-03-25 14:15:00,93.09,93.13,93.07,93.08,56241.0,92.3192,92.3589,92.2994,92.3093,56241.0
2025-03-25 14:20:00,93.09,93.09,93.01,93.02,23667.0,92.3192,92.3192,92.2399,92.2498,23667.0
2025-03-25 14:25:00,93.02,93.03,92.96,93.02,41771.0,92.2498,92.2597,92.1903,92.2498,41771.0
2025-03-25 14:30:00,93.03,93.05,92.95,93.03,42942.0,92.2597,92.2796,92.1804,92.2597,42942.0
2025-03-25 14:35:00,93.03,93.05,93.0,93.02,38732.0,92.2597,92.2796,92.23,92.2498,38732.0
2025-03-25 14:40:00,93.03,93.08,93.0,93.06,57092.0,92.2597,92.3093,92.23,92.2895,57092.0
2025-03-25 14:45:00,93.06,93.12,93.05,93.06,46548.0,92.2895,92.349,92.2796,92.2895,46548.0
2025-03-25 14:50:00,93.07,93.17,93.07,93.14,31172.0,92.2994,92.3986,92.2994,92.3688,31172.0
2025-03-25 14:55:00,93.15,93.16,93.09,93.1,24481.0,92.3787,92.3887,92.3192,92.3292,24481.0
2025-03-25 15:00:00,93.11,93.22,93.07,93.22,27031.0,92.3391,92.4482,92.2994,92.4482,27031.0
2025-03-25 15:05:00,93.22,93.28,93.18,93.27,66084.0,92.4482,92.5077,92.4085,92.4977,66084.0
2025-03-25 15:10:00,93.27,93.31,93.23,93.26,110656.0,92.4977,92.5374,92.4581,92.4878,110656.0
2025-03-25 15:15:00,93.27,93.34,93.25,93.3,69748.0,92.4977,92.5672,92.4779,92.5275,69748.0
2025-03-25 15:20:00,93.3,93.31,93.22,93.28,54030.0,92.5275,92.5374,92.4482,92.5077,54030.0
2025-03-25 15:25:00,93.28,93.28,93.17,93.24,78004.0,92.5077,92.5077,92.3986,92.468,78004.0
2025-03-25 15:30:00,93.25,93.37,93.24,93.37,66342.0,92.4779,92.5969,92.468,92.5969,66342.0
2025-03-25 15:35:00,93.36,93.49,93.2,93.32,243808.0,92.587,92.7159,92.4283,92.5473,243808.0
2025-03-25 15:40:00,93.31,93.42,93.3,93.38,113649.0,92.5374,92.6465,92.5275,92.6068,113649.0
2025-03-25 15:45:00,93.39,93.47,93.37,93.45,107698.0,92.6167,92.6961,92.5969,92.6763,107698.0
2025-03-25 15:50:00,93.45,93.46,93.13,93.23,317095.0,92.6763,92.6862,92.3589,92.4581,317095.0
2025-03-25 15:55:00,93.23,93.28,93.06,93.28,810546.0,92.4581,92.5077,92.2895,92.5077,810546.0
2025-03-26 09:30:00,94.09,94.31,93.98,94.19,422026.0,93.311,93.5291,93.2019,93.4101,422026.0
2025-03-26 09:35:00,94.21,94.58,94.15,94.51,235003.0,93.43,93.7969,93.3705,93.7275,235003.0
2025-03-26 09:40:00,94.51,94.65,94.47,94.54,159799.0,93.7275,93.8663,93.6878,93.7572,159799.0
2025-03-26 09:45:00,94.53,94.62,94.42,94.56,335612.0,93.7473,93.8366,93.6382,93.7771,335612.0
2025-03-26 09:50:00,94.56,94.65,94.46,94.48,113323.0,93.7771,93.8663,93.6779,93.6977,113323.0
2025-03-26 09:55:00,94.47,94.68,94.44,94.67,161382.0,93.6878,93.8961,93.6581,93.8862,161382.0
2025-03-26 10:00:00,94.65,94.79,94.55,94.59,374612.0,93.8663,94.0052,93.7671,93.8068,374612.0
2025-03-26 10:05:00,94.59,94.72,94.5,94.51,150669.0,93.8068,93.9357,93.7176,93.7275,150669.0
2025-03-26 10:10:00,94.51,94.58,94.39,94.58,240104.0,93.7275,93.7969,93.6085,93.7969,240104.0
2025-03-26 10:15:00,94.58,94.78,94.51,94.71,140627.0,93.7969,93.9952,93.7275,93.9258,140627.0
2025-03-26 10:20:00,94.71,94.82,94.64,94.74,329968.0,93.9258,94.0349,93.8564,93.9556,329968.0
2025-03-26 10:25:00,94.73,94.73,94.6,94.64,126917.0,93.9457,93.9457,93.8167,93.8564,126917.0
2025-03-26 10:30:00,94.65,94.69,94.54,94.59,283483.0,93.8663,93.906,93.7572,93.8068,283483.0
2025-03-26 10:35:00,94.59,94.74,94.56,94.62,127379.0,93.8068,93.9556,93.7771,93.8366,127379.0
2025-03-26 10:40:00,94.62,94.67,94.57,94.67,62272.0,93.8366,93.8862,93.787,93.8862,62272.0
2025-03-26 10:45:00,94.66,94.69,94.57,94.59,56058.0,93.8762,93.906,93.787,93.8068,56058.0
2025-03-26 10:50:00,94.6,94.65,94.53,94.6,111320.0,93.8167,93.8663,93.7473,93.8167,111320.0
2025-03-26 10:55:00,94.59,94.62,94.45,94.46,124793.0,93.8068,93.8366,93.668,93.6779,124793.0
2025-03-26 11:00:00,94.47,94.6,94.39,94.57,138095.0,93.6878,93.8167,93.6085,93.787,138095.0
2025-03-26 11:05:00,94.57,94.69,94.56,94.68,68190.0,93.787,93.906,93.7771,93.8961,68190.0
2025-03-26 11:10:00,94.67,94.7,94.55,94.57,64401.0,93.8862,93.9159,93.7671,93.787,64401.0
2025-03-26 11:15:00,94.58,94.58,94.46,94.51,71412.0,93.7969,93.7969,93.6779,93.7275,71412.0
2025-03-26 11:20:00,94.51,94.53,94.42,94.46,102406.0,93.7275,93.7473,93.6382,93.6779,102406.0
2025-03-26 11:25:00,94.45,94.46,94.18,94.3,240975.0,93.668,93.6779,93.4002,93.5192,240975.0
2025-03-26 11:30:00,94.3,94.31,94.18,94.19,72179.0,93.5192,93.5291,93.4002,93.4101,72179.0
2025-03-26 11:35:00,94.19,94.35,94.17,94.29,122305.0,93.4101,93.5688,93.3903,93.5093,122305.0
2025-03-26 11:40:00,94.29,94.34,94.23,94.32,63526.0,93.5093,93.5589,93.4498,93.539,63526.0
2025-03-26 11:45:00,94.31,94.31,94.18,94.22,40053.0,93.5291,93.5291,93.4002,93.4399,40053.0
2025-03-26 11:50:00,94.2,94.23,94.06,94.13,88610.0,93.42,93.4498,93.2812,93.3506,88610.0
2025-03-26 11:55:00,94.12,94.12,93.96,94.09,276696.0,93.3407,93.3407,93.182,93.311,276696.0
2025-03-26 12:00:00,94.09,94.13,93.96,94.01,101278.0,93.311,93.3506,93.182,93.2316,101278.0
2025-03-26 12:05:00,94.01,94.06,93.9,93.92,98358.0,93.2316,93.2812,93.1225,93.1424,98358.0
2025-03-26 12:10:00,93.91,93.99,93.87,93.94,157677.0,93.1324,93.2118,93.0928,93.1622,157677.0
2025-03-26 12:15:00,93.93,93.96,93.88,93.92,46038.0,93.1523,93.182,93.1027,93.1424,46038.0
2025-03-26 12:20:00,93.92,94.03,93.87,94.03,51685.0,93.1424,93.2515,93.0928,93.2515,51685.0
2025-03-26 12:25:00,94.03,94.09,94.01,94.07,95302.0,93.2515,93.311,93.2316,93.2911,95302.0
2025-03-26 12:30:00,94.07,94.12,94.0,94.05,144760.0,93.2911,93.3407,93.2217,93.2713,144760.0
2025-03-26 12:35:00,94.05,94.1,93.98,93.99,104899.0,93.2713,93.3209,93.2019,93.2118,104899.0
2025-03-26 12:40:00,93.98,94.02,93.93,93.97,36723.0,93.2019,93.2415,93.1523,93.1919,36723.0
2025-03-26 12:45:00,93.97,94.09,93.97,94.08,63490.0,93.1919,93.311,93.1919,93.301,63490.0
2025-03-26 12:50:00,94.09,94.09,93.95,93.98,49446.0,93.311,93.311,93.1721,93.2019,49446.0
2025-03-26 12:55:00,93.97,93.98,93.82,93.83,87761.0,93.1919,93.2019,93.0432,93.0531,87761.0
2025-03-26 13:00:00,93.83,93.92,93.79,93.87,40309.0,93.0531,93.1424,93.0134,93.0928,40309.0
2025-03-26 13:05:00,93.86,93.98,93.86,93.97,45558.0,93.0829,93.2019,93.0829,93.1919,45558.0
2025-03-26 13:10:00,93.97,94.07,93.96,94.01,61781.0,93.1919,93.2911,93.182,93.2316,61781.0
2025-03-26 13:15:00,94.0,94.02,93.92,93.97,122734.0,93.2217,93.2415,93.1424,93.1919,122734.0
2025-03-26 13:20:00,93.97,94.04,93.9,93.95,84483.0,93.1919,93.2614,93.1225,93.1721,84483.0
2025-03-26 13:25:00,93.94,93.97,93.84,93.86,199830.0,93.1622,93.1919,93.063,93.0829,199830.0
2025-03-26 13:30:00,93.85,93.85,93.71,93.74,66904.0,93.0729,93.0729,92.9341,92.9639,66904.0
2025-03-26 13:35:00,93.73,93.76,93.64,93.68,48639.0,92.9539,92.9837,92.8647,92.9043,48639.0
2025-03-26 13:40:00,93.68,93.86,93.67,93.73,74384.0,92.9043,93.0829,92.8944,92.9539,74384.0
2025-03-26 13:45:00,93.73,93.79,93.63,93.66,57031.0,92.9539,93.0134,92.8548,92.8845,57031.0
2025-03-26 13:50:00,93.66,93.69,93.59,93.67,129719.0,92.8845,92.9143,92.8151,92.8944,129719.0
2025-03-26 13:55:00,93.67,93.71,93.61,93.64,72693.0,92.8944,92.9341,92.8349,92.8647,72693.0
2025-03-26 14:00:00,93.63,93.79,93.61,93.79,64083.0,92.8548,93.0134,92.8349,93.0134,64083.0
2025-03-26 14:05:00,93.78,93.84,93.72,93.83,134054.0,93.0035,93.063,92.944,93.0531,134054.0
2025-03-26 14:10:00,93.83,93.87,93.77,93.84,85134.0,93.0531,93.0928,92.9936,93.063,85134.0
2025-03-26 14:15:00,93.84,93.87,93.79,93.8,42800.0,93.063,93.0928,93.0134,93.0234,42800.0
2025-03-26 14:20:00,93.8,93.85,93.74,93.78,60293.0,93.0234,93.0729,92.9639,93.0035,60293.0
2025-03-26 14:25:00,93.78,93.8,93.71,93.77,39175.0,93.0035,93.0234,92.9341,92.9936,39175.0
2025-03-26 14:30:00,93.75,93.79,93.75,93.75,38351.0,92.9738,93.0134,92.9738,92.9738,38351.0
2025-03-26 14:35:00,93.74,93.81,93.72,93.79,35421.0,92.9639,93.0333,92.944,93.0134,35421.0
2025-03-26 14:40:00,93.79,93.79,93.65,93.69,45849.0,93.0134,93.0134,92.8746,92.9143,45849.0
2025-03-26 14:45:00,93.69,93.74,93.54,93.63,75439.0,92.9143,92.9639,92.7655,92.8548,75439.0
2025-03-26 14:50:00,93.63,93.65,93.57,93.59,53478.0,92.8548,92.8746,92.7953,92.8151,53478.0
2025-03-26 14:55:00,93.59,93.64,93.55,93.57,54891.0,92.8151,92.8647,92.7754,92.7953,54891.0
2025-03-26 15:00:00,93.57,93.66,93.57,93.61,74879.0,92.7953,92.8845,92.7953,92.8349,74879.0
2025-03-26 15:05:00,93.62,93.74,93.62,93.7,58708.0,92.8448,92.9639,92.8448,92.9242,58708.0
2025-03-26 15:10:00,93.7,93.72,93.63,93.68,58164.0,92.9242,92.944,92.8548,92.9043,58164.0
2025-03-26 15:15:00,93.68,93.8,93.65,93.78,43026.0,92.9043,93.0234,92.8746,93.0035,43026.0
2025-03-26 15:20:00,93.78,93.95,93.78,93.83,153107.0,93.0035,93.1721,93.0035,93.0531,153107.0
2025-03-26 15:25:00,93.83,93.88,93.75,93.78,97123.0,93.0531,93.1027,92.9738,93.0035,97123.0
2025-03-26 15:30:00,93.79,93.86,93.7,93.75,89288.0,93.0134,93.0829,92.9242,92.9738,89288.0
2025-03-26 15:35:00,93.74,93.81,93.73,93.79,85904.0,92.9639,93.0333,92.9539,93.0134,85904.0
2025-03-26 15:40:00,93.8,93.91,93.74,93.83,96884.0,93.0234,93.1324,92.9639,93.0531,96884.0
2025-03-26 15:45:00,93.82,93.93,93.79,93.93,199166.0,93.0432,93.1523,93.0134,93.1523,199166.0
2025-03-26 15:50:00,93.93,93.96,93.79,93.87,500538.0,93.1523,93.182,93.0134,93.0928,500538.0
2025-03-26 15:55:00,93.86,93.87,93.67,93.74,790905.0,93.0829,93.0928,92.8944,92.9639,790905.0
2025-03-27 09:30:00,93.5,93.62,93.02,93.02,466761.0,92.7258,92.8448,92.2498,92.2498,466761.0
2025-03-27 09:35:00,93.01,93.21,92.92,92.99,330419.0,92.2399,92.4382,92.1506,92.2201,330419.0
2025-03-27 09:40:00,92.99,93.18,92.73,92.91,300592.0,92.2201,92.4085,91.9622,92.1407,300592.0
2025-03-27 09:45:00,92.92,93.06,92.88,92.95,168968.0,92.1506,92.2895,92.111,92.1804,168968.0
2025-03-27 09:50:00,92.94,93.25,92.9,93.23,281420.0,92.1705,92.4779,92.1308,92.4581,281420.0
2025-03-27 09:55:00,93.23,93.49,93.22,93.42,97461.0,92.4581,92.7159,92.4482,92.6465,97461.0
2025-03-27 10:00:00,93.43,93.56,93.37,93.45,249020.0,92.6564,92.7853,92.5969,92.6763,249020.0
2025-03-27 10:05:00,93.47,93.52,93.32,93.37,62461.0,92.6961,92.7457,92.5473,92.5969,62461.0
2025-03-27 10:10:00,93.37,93.42,93.22,93.36,40631.0,92.5969,92.6465,92.4482,92.587,40631.0
2025-03-27 10:15:00,93.36,93.55,93.32,93.48,74341.0,92.587,92.7754,92.5473,92.706,74341.0
2025-03-27 10:20:00,93.49,93.65,93.46,93.54,74025.0,92.7159,92.8746,92.6862,92.7655,74025.0
2025-03-27 10:25:00,93.55,93.58,93.42,93.52,66400.0,92.7754,92.8052,92.6465,92.7457,66400.0
2025-03-27 10:30:00,93.52,93.69,93.48,93.62,75924.0,92.7457,92.9143,92.706,92.8448,75924.0
2025-03-27 10:35:00,93.62,93.74,93.59,93.71,145429.0,92.8448,92.9639,92.8151,92.9341,145429.0
2025-03-27 10:40:00,93.71,93.85,93.7,93.81,69352.0,92.9341,93.0729,92.9242,93.0333,69352.0
2025-03-27 10:45:00,93.8,93.85,93.71,93.73,130791.0,93.0234,93.0729,92.9341,92.9539,130791.0
2025-03-27 10:50:00,93.73,93.73,93.59,93.65,53737.0,92.9539,92.9539,92.8151,92.8746,53737.0
2025-03-27 10:55:00,93.64,93.64,93.51,93.57,61249.0,92.8647,92.8647,92.7358,92.7953,61249.0
2025-03-27 11:00:00,93.57,93.62,93.53,93.59,76446.0,92.7953,92.8448,92.7556,92.8151,76446.0
2025-03-27 11:05:00,93.6,93.65,93.55,93.57,45343.0,92.825,92.8746,92.7754,92.7953,45343.0
2025-03-27 11:10:00,93.58,93.69,93.55,93.69,102486.0,92.8052,92.9143,92.7754,92.9143,102486.0
2025-03-27 11:15:00,93.69,93.78,93.66,93.73,110810.0,92.9143,93.0035,92.8845,92.9539,110810.0
2025-03-27 11:20:00,93.72,93.73,93.59,93.62,82305.0,92.944,92.9539,92.8151,92.8448,82305.0
2025-03-27 11:25:00,93.62,93.64,93.48,93.52,60914.0,92.8448,92.8647,92.706,92.7457,60914.0
2025-03-27 11:30:00,93.5,93.5,93.35,93.41,46251.0,92.7258,92.7258,92.5771,92.6366,46251.0
2025-03-27 11:35:00,93.41,93.43,93.3,93.34,31791.0,92.6366,92.6564,92.5275,92.5672,31791.0
2025-03-27 11:40:00,93.35,93.35,93.19,93.23,32840.0,92.5771,92.5771,92.4184,92.4581,32840.0
2025-03-27 11:45:00,93.24,93.25,93.13,93.13,146257.0,92.468,92.4779,92.3589,92.3589,146257.0
2025-03-27 11:50:00,93.13,93.19,93.05,93.1,146657.0,92.3589,92.4184,92.2796,92.3292,146657.0
2025-03-27 11:55:00,93.1,93.15,93.02,93.13,70660.0,92.3292,92.3787,92.2498,92.3589,70660.0
2025-03-27 12:00:00,93.13,93.27,93.08,93.25,58421.0,92.3589,92.4977,92.3093,92.4779,58421.0
2025-03-27 12:05:00,93.25,93.34,93.22,93.34,29677.0,92.4779,92.5672,92.4482,92.5672,29677.0
2025-03-27 12:10:00,93.33,93.33,93.25,93.31,18953.0,92.5572,92.5572,92.4779,92.5374,18953.0
2025-03-27 12:15:00,93.31,93.34,93.28,93.29,33285.0,92.5374,92.5672,92.5077,92.5176,33285.0
2025-03-27 12:20:00,93.29,93.36,93.28,93.33,43974.0,92.5176,92.587,92.5077,92.5572,43974.0
2025-03-27 12:25:00,93.32,93.39,93.28,93.35,37055.0,92.5473,92.6167,92.5077,92.5771,37055.0
2025-03-27 12:30:00,93.35,93.48,93.31,93.31,48222.0,92.5771,92.706,92.5374,92.5374,48222.0
2025-03-27 12:35:00,93.31,93.34,93.24,93.26,30940.0,92.5374,92.5672,92.468,92.4878,30940.0
2025-03-27 12:40:00,93.26,93.27,93.2,93.22,32722.0,92.4878,92.4977,92.4283,92.4482,32722.0
2025-03-27 12:45:00,93.22,93.25,93.07,93.07,37503.0,92.4482,92.4779,92.2994,92.2994,37503.0
2025-03-27 12:50:00,93.08,93.09,92.99,93.05,44004.0,92.3093,92.3192,92.2201,92.2796,44004.0
2025-03-27 12:55:00,93.04,93.04,92.85,92.91,39467.0,92.2696,92.2696,92.0812,92.1407,39467.0
2025-03-27 13:00:00,92.91,92.93,92.74,92.83,69488.0,92.1407,92.1606,91.9721,92.0614,69488.0
2025-03-27 13:05:00,92.82,92.9,92.74,92.87,68314.0,92.0515,92.1308,91.9721,92.1011,68314.0
2025-03-27 13:10:00,92.87,92.99,92.86,92.98,43506.0,92.1011,92.2201,92.0911,92.2101,43506.0
2025-03-27 13:15:00,92.98,93.02,92.93,92.94,31903.0,92.2101,92.2498,92.1606,92.1705,31903.0
2025-03-27 13:20:00,92.95,92.96,92.9,92.92,25688.0,92.1804,92.1903,92.1308,92.1506,25688.0
2025-03-27 13:25:00,92.91,92.92,92.72,92.74,37093.0,92.1407,92.1506,91.9523,91.9721,37093.0
2025-03-27 13:30:00,92.73,92.84,92.72,92.8,128134.0,91.9622,92.0713,91.9523,92.0316,128134.0
2025-03-27 13:35:00,92.81,92.84,92.73,92.78,63658.0,92.0416,92.0713,91.9622,92.0118,63658.0
2025-03-27 13:40:00,92.78,92.84,92.73,92.74,33245.0,92.0118,92.0713,91.9622,91.9721,33245.0
2025-03-27 13:45:00,92.74,92.81,92.73,92.81,81938.0,91.9721,92.0416,91.9622,92.0416,81938.0
2025-03-27 13:50:00,92.8,92.83,92.61,92.62,38037.0,92.0316,92.0614,91.8432,91.8531,38037.0
2025-03-27 13:55:00,92.62,92.65,92.58,92.62,163225.0,91.8531,91.8829,91.8135,91.8531,163225.0
2025-03-27 14:00:00,92.63,92.77,92.62,92.76,50606.0,91.863,92.0019,91.8531,91.992,50606.0
2025-03-27 14:05:00,92.76,92.86,92.75,92.82,104510.0,91.992,92.0911,91.982,92.0515,104510.0
2025-03-27 14:10:00,92.81,92.9,92.79,92.88,33906.0,92.0416,92.1308,92.0217,92.111,33906.0
2025-03-27 14:15:00,92.87,92.9,92.82,92.84,26798.0,92.1011,92.1308,92.0515,92.0713,26798.0
2025-03-27 14:20:00,92.84,92.91,92.78,92.79,53779.0,92.0713,92.1407,92.0118,92.0217,53779.0
2025-03-27 14:25:00,92.77,92.77,92.66,92.68,59190.0,92.0019,92.0019,91.8928,91.9126,59190.0
2025-03-27 14:30:00,92.66,92.72,92.63,92.69,40011.0,91.8928,91.9523,91.863,91.9225,40011.0
2025-03-27 14:35:00,92.69,92.74,92.66,92.69,52465.0,91.9225,91.9721,91.8928,91.9225,52465.0
2025-03-27 14:40:00,92.69,92.76,92.67,92.75,28534.0,91.9225,91.992,91.9027,91.982,28534.0
2025-03-27 14:45:00,92.75,92.78,92.73,92.76,34365.0,91.982,92.0118,91.9622,91.992,34365.0
2025-03-27 14:50:00,92.76,92.77,92.72,92.73,110915.0,91.992,92.0019,91.9523,91.9622,110915.0
2025-03-27 14:55:00,92.73,92.74,92.49,92.51,57012.0,91.9622,91.9721,91.7242,91.744,57012.0
2025-03-27 15:00:00,92.51,92.74,92.51,92.69,74375.0,91.744,91.9721,91.744,91.9225,74375.0
2025-03-27 15:05:00,92.69,92.79,92.63,92.79,88112.0,91.9225,92.0217,91.863,92.0217,88112.0
2025-03-27 15:10:00,92.79,92.86,92.78,92.86,73492.0,92.0217,92.0911,92.0118,92.0911,73492.0
2025-03-27 15:15:00,92.85,92.95,92.82,92.93,87366.0,92.0812,92.1804,92.0515,92.1606,87366.0
2025-03-27 15:20:00,92.93,93.1,92.93,93.06,126250.0,92.1606,92.3292,92.1606,92.2895,126250.0
2025-03-27 15:25:00,93.05,93.11,93.0,93.06,61850.0,92.2796,92.3391,92.23,92.2895,61850.0
2025-03-27 15:30:00,93.06,93.1,92.98,93.08,159154.0,92.2895,92.3292,92.2101,92.3093,159154.0
2025-03-27 15:35:00,93.08,93.08,92.96,93.05,67904.0,92.3093,92.3093,92.1903,92.2796,67904.0
2025-03-27 15:40:00,93.03,93.11,92.9,93.09,105672.0,92.2597,92.3391,92.1308,92.3192,105672.0
2025-03-27 15:45:00,93.09,93.16,93.03,93.15,182795.0,92.3192,92.3887,92.2597,92.3787,182795.0
2025-03-27 15:50:00,93.14,93.16,92.96,93.09,281417.0,92.3688,92.3887,92.1903,92.3192,281417.0
2025-03-27 15:55:00,93.09,93.18,92.84,92.87,617400.0,92.3192,92.4085,92.0713,92.1011,617400.0
2025-03-28 09:30:00,92.82,92.97,92.71,92.97,272126.0,92.0515,92.2002,91.9424,92.2002,272126.0
2025-03-28 09:35:00,92.99,93.17,92.97,92.97,155669.0,92.2201,92.3986,92.2002,92.2002,155669.0
2025-03-28 09:40:00,92.96,92.96,92.69,92.71,207079.0,92.1903,92.1903,91.9225,91.9424,207079.0
2025-03-28 09:45:00,92.72,92.86,92.7,92.75,116130.0,91.9523,92.0911,91.9325,91.982,116130.0
2025-03-28 09:50:00,92.75,92.75,92.42,92.59,190546.0,91.982,91.982,91.6548,91.8234,190546.0
2025-03-28 09:55:00,92.59,92.68,92.49,92.58,105603.0,91.8234,91.9126,91.7242,91.8135,105603.0
2025-03-28 10:00:00,92.58,92.73,92.39,92.54,309374.0,91.8135,91.9622,91.625,91.7738,309374.0
2025-03-28 10:05:00,92.54,92.74,92.52,92.71,106135.0,91.7738,91.9721,91.754,91.9424,106135.0
2025-03-28 10:10:00,92.7,92.78,92.48,92.58,110819.0,91.9325,92.0118,91.7143,91.8135,110819.0
2025-03-28 10:15:00,92.58,92.73,92.52,92.65,141213.0,91.8135,91.9622,91.754,91.8829,141213.0
2025-03-28 10:20:00,92.66,92.74,92.64,92.69,77466.0,91.8928,91.9721,91.873,91.9225,77466.0
2025-03-28 10:25:00,92.68,92.72,92.58,92.58,79865.0,91.9126,91.9523,91.8135,91.8135,79865.0
2025-03-28 10:30:00,92.59,92.75,92.55,92.58,163514.0,91.8234,91.982,91.7837,91.8135,163514.0
2025-03-28 10:35:00,92.57,92.63,92.48,92.61,58891.0,91.8035,91.863,91.7143,91.8432,58891.0
2025-03-28 10:40:00,92.61,92.85,92.6,92.8,86243.0,91.8432,92.0812,91.8333,92.0316,86243.0
2025-03-28 10:45:00,92.8,92.82,92.64,92.67,79699.0,92.0316,92.0515,91.873,91.9027,79699.0
2025-03-28 10:50:00,92.67,92.82,92.66,92.81,144574.0,91.9027,92.0515,91.8928,92.0416,144574.0
2025-03-28 10:55:00,92.81,92.82,92.66,92.71,87240.0,92.0416,92.0515,91.8928,91.9424,87240.0
2025-03-28 11:00:00,92.7,92.71,92.59,92.66,164555.0,91.9325,91.9424,91.8234,91.8928,164555.0
2025-03-28 11:05:00,92.66,92.75,92.6,92.62,90762.0,91.8928,91.982,91.8333,91.8531,90762.0
2025-03-28 11:10:00,92.62,92.73,92.58,92.66,123947.0,91.8531,91.9622,91.8135,91.8928,123947.0
2025-03-28 11:15:00,92.66,92.71,92.62,92.65,84646.0,91.8928,91.9424,91.8531,91.8829,84646.0
2025-03-28 11:20:00,92.64,92.76,92.63,92.69,73985.0,91.873,91.992,91.863,91.9225,73985.0
2025-03-28 11:25:00,92.69,92.71,92.57,92.62,63029.0,91.9225,91.9424,91.8035,91.8531,63029.0
2025-03-28 11:30:00,92.61,92.65,92.57,92.63,51758.0,91.8432,91.8829,91.8035,91.863,51758.0
2025-03-28 11:35:00,92.62,92.7,92.56,92.66,79925.0,91.8531,91.9325,91.7936,91.8928,79925.0
2025-03-28 11:40:00,92.66,92.66,92.42,92.51,82234.0,91.8928,91.8928,91.6548,91.744,82234.0
2025-03-28 11:45:00,92.51,92.59,92.45,92.57,118978.0,91.744,91.8234,91.6845,91.8035,118978.0
2025-03-28 11:50:00,92.56,92.58,92.42,92.45,54705.0,91.7936,91.8135,91.6548,91.6845,54705.0
2025-03-28 11:55:00,92.46,92.49,92.38,92.4,33066.0,91.6944,91.7242,91.6151,91.6349,33066.0
2025-03-28 12:00:00,92.38,92.46,92.29,92.34,54567.0,91.6151,91.6944,91.5259,91.5754,54567.0
2025-03-28 12:05:00,92.33,92.45,92.27,92.32,252997.0,91.5655,91.6845,91.506,91.5556,252997.0
2025-03-28 12:10:00,92.31,92.37,92.27,92.34,40308.0,91.5457,91.6052,91.506,91.5754,40308.0
2025-03-28 12:15:00,92.33,92.36,92.2,92.25,98178.0,91.5655,91.5953,91.4366,91.4862,98178.0
2025-03-28 12:20:00,92.25,92.3,92.02,92.04,104892.0,91.4862,91.5358,91.2581,91.2779,104892.0
2025-03-28 12:25:00,92.03,92.12,92.01,92.06,77773.0,91.268,91.3573,91.2482,91.2978,77773.0
2025-03-28 12:30:00,92.06,92.16,92.06,92.15,64128.0,91.2978,91.3969,91.2978,91.387,64128.0
2025-03-28 12:35:00,92.14,92.26,92.08,92.2,73440.0,91.3771,91.4961,91.3176,91.4366,73440.0
2025-03-28 12:40:00,92.2,92.3,92.19,92.22,54575.0,91.4366,91.5358,91.4267,91.4564,54575.0
2025-03-28 12:45:00,92.22,92.26,92.16,92.2,41412.0,91.4564,91.4961,91.3969,91.4366,41412.0
2025-03-28 12:50:00,92.19,92.24,92.19,92.22,35466.0,91.4267,91.4763,91.4267,91.4564,35466.0
2025-03-28 12:55:00,92.22,92.22,92.05,92.08,41061.0,91.4564,91.4564,91.2878,91.3176,41061.0
2025-03-28 13:00:00,92.07,92.07,92.01,92.06,49211.0,91.3077,91.3077,91.2482,91.2978,49211.0
2025-03-28 13:05:00,92.05,92.07,91.96,92.04,61459.0,91.2878,91.3077,91.1986,91.2779,61459.0
2025-03-28 13:10:00,92.03,92.06,92.01,92.05,25870.0,91.268,91.2978,91.2482,91.2878,25870.0
2025-03-28 13:15:00,92.05,92.17,92.04,92.11,125422.0,91.2878,91.4069,91.2779,91.3473,125422.0
2025-03-28 13:20:00,92.11,92.15,92.05,92.13,62008.0,91.3473,91.387,91.2878,91.3672,62008.0
2025-03-28 13:25:00,92.15,92.17,92.02,92.04,109684.0,91.387,91.4069,91.2581,91.2779,109684.0
2025-03-28 13:30:00,92.04,92.13,92.02,92.07,96987.0,91.2779,91.3672,91.2581,91.3077,96987.0
2025-03-28 13:35:00,92.07,92.1,92.01,92.08,93995.0,91.3077,91.3374,91.2482,91.3176,93995.0
2025-03-28 13:40:00,92.09,92.11,92.01,92.02,90313.0,91.3275,91.3473,91.2482,91.2581,90313.0
2025-03-28 13:45:00,92.02,92.19,92.0,92.12,79131.0,91.2581,91.4267,91.2383,91.3573,79131.0
2025-03-28 13:50:00,92.12,92.15,92.09,92.13,35359.0,91.3573,91.387,91.3275,91.3672,35359.0
2025-03-28 13:55:00,92.13,92.2,92.09,92.19,66772.0,91.3672,91.4366,91.3275,91.4267,66772.0
2025-03-28 14:00:00,92.19,92.31,92.18,92.22,73150.0,91.4267,91.5457,91.4168,91.4564,73150.0
2025-03-28 14:05:00,92.21,92.3,92.19,92.27,88565.0,91.4465,91.5358,91.4267,91.506,88565.0
2025-03-28 14:10:00,92.28,92.37,92.28,92.33,45670.0,91.5159,91.6052,91.5159,91.5655,45670.0
2025-03-28 14:15:00,92.34,92.37,92.31,92.37,50979.0,91.5754,91.6052,91.5457,91.6052,50979.0
2025-03-28 14:20:00,92.38,92.45,92.31,92.31,53122.0,91.6151,91.6845,91.5457,91.5457,53122.0
2025-03-28 14:25:00,92.32,92.35,92.26,92.28,56733.0,91.5556,91.5854,91.4961,91.5159,56733.0
2025-03-28 14:30:00,92.28,92.29,92.23,92.27,49208.0,91.5159,91.5259,91.4664,91.506,49208.0
2025-03-28 14:35:00,92.27,92.28,92.17,92.18,51899.0,91.506,91.5159,91.4069,91.4168,51899.0
2025-03-28 14:40:00,92.18,92.25,92.16,92.24,46396.0,91.4168,91.4862,91.3969,91.4763,46396.0
2025-03-28 14:45:00,92.23,92.25,92.17,92.23,35670.0,91.4664,91.4862,91.4069,91.4664,35670.0
2025-03-28 14:50:00,92.23,92.28,92.18,92.28,41964.0,91.4664,91.5159,91.4168,91.5159,41964.0
2025-03-28 14:55:00,92.27,92.36,92.25,92.34,72901.0,91.506,91.5953,91.4862,91.5754,72901.0
2025-03-28 15:00:00,92.33,92.43,92.32,92.39,55857.0,91.5655,91.6647,91.5556,91.625,55857.0
2025-03-28 15:05:00,92.4,92.49,92.4,92.47,128654.0,91.6349,91.7242,91.6349,91.7044,128654.0
2025-03-28 15:10:00,92.48,92.5,92.42,92.46,55413.0,91.7143,91.7341,91.6548,91.6944,55413.0
2025-03-28 15:15:00,92.46,92.48,92.39,92.47,78348.0,91.6944,91.7143,91.625,91.7044,78348.0
2025-03-28 15:20:00,92.47,92.49,92.38,92.39,80644.0,91.7044,91.7242,91.6151,91.625,80644.0
2025-03-28 15:25:00,92.39,92.41,92.35,92.38,60971.0,91.625,91.6449,91.5854,91.6151,60971.0
2025-03-28 15:30:00,92.38,92.38,92.2,92.31,138323.0,91.6151,91.6151,91.4366,91.5457,138323.0
2025-03-28 15:35:00,92.3,92.4,92.26,92.38,217626.0,91.5358,91.6349,91.4961,91.6151,217626.0
2025-03-28 15:40:00,92.38,92.45,92.35,92.44,144311.0,91.6151,91.6845,91.5854,91.6746,144311.0
2025-03-28 15:45:00,92.44,92.62,92.39,92.61,131121.0,91.6746,91.8531,91.625,91.8432,131121.0
2025-03-28 15:50:00,92.61,92.65,92.47,92.62,510229.0,91.8432,91.8829,91.7044,91.8531,510229.0
2025-03-28 15:55:00,92.62,92.65,92.38,92.44,889139.0,91.8531,91.8829,91.6151,91.6746,889139.0
2025-03-31 09:30:00,92.23,92.78,92.1,92.33,515248.0,91.4664,92.0118,91.3374,91.5655,515248.0
2025-03-31 09:35:00,92.34,93.14,92.34,92.92,365197.0,91.5754,92.3688,91.5754,92.1506,365197.0
2025-03-31 09:40:00,92.93,92.93,92.47,92.48,139784.0,92.1606,92.1606,91.7044,91.7143,139784.0
2025-03-31 09:45:00,92.49,92.55,92.32,92.55,91977.0,91.7242,91.7837,91.5556,91.7837,91977.0
2025-03-31 09:50:00,92.54,93.17,92.53,93.11,350475.0,91.7738,92.3986,91.7639,92.3391,350475.0
2025-03-31 09:55:00,93.11,93.27,93.05,93.2,295555.0,92.3391,92.4977,92.2796,92.4283,295555.0
2025-03-31 10:00:00,93.2,93.48,93.19,93.37,201614.0,92.4283,92.706,92.4184,92.5969,201614.0
2025-03-31 10:05:00,93.38,93.5,93.29,93.45,137010.0,92.6068,92.7258,92.5176,92.6763,137010.0
2025-03-31 10:10:00,93.45,93.5,93.37,93.42,98554.0,92.6763,92.7258,92.5969,92.6465,98554.0
2025-03-31 10:15:00,93.42,93.63,93.41,93.54,123764.0,92.6465,92.8548,92.6366,92.7655,123764.0
2025-03-31 10:20:00,93.55,93.6,93.46,93.52,112387.0,92.7754,92.825,92.6862,92.7457,112387.0
2025-03-31 10:25:00,93.51,93.67,93.49,93.61,117725.0,92.7358,92.8944,92.7159,92.8349,117725.0
2025-03-31 10:30:00,93.61,93.88,93.6,93.79,179312.0,92.8349,93.1027,92.825,93.0134,179312.0
2025-03-31 10:35:00,93.8,93.96,93.75,93.93,91606.0,93.0234,93.182,92.9738,93.1523,91606.0
2025-03-31 10:40:00,93.93,93.95,93.83,93.88,54284.0,93.1523,93.1721,93.0531,93.1027,54284.0
2025-03-31 10:45:00,93.88,94.0,93.83,93.85,78302.0,93.1027,93.2217,93.0531,93.0729,78302.0
2025-03-31 10:50:00,93.85,93.87,93.68,93.73,84599.0,93.0729,93.0928,92.9043,92.9539,84599.0
2025-03-31 10:55:00,93.75,93.77,93.67,93.76,53041.0,92.9738,92.9936,92.8944,92.9837,53041.0
2025-03-31 11:00:00,93.77,93.84,93.69,93.82,105200.0,92.9936,93.063,92.9143,93.0432,105200.0
2025-03-31 11:05:00,93.81,93.86,93.74,93.76,70037.0,93.0333,93.0829,92.9639,92.9837,70037.0
2025-03-31 11:10:00,93.77,93.79,93.57,93.58,65223.0,92.9936,93.0134,92.7953,92.8052,65223.0
2025-03-31 11:15:00,93.58,93.74,93.55,93.71,72598.0,92.8052,92.9639,92.7754,92.9341,72598.0
2025-03-31 11:20:00,93.72,93.79,93.67,93.76,49239.0,92.944,93.0134,92.8944,92.9837,49239.0
2025-03-31 11:25:00,93.75,93.78,93.6,93.66,71536.0,92.9738,93.0035,92.825,92.8845,71536.0
2025-03-31 11:30:00,93.66,93.7,93.58,93.59,114647.0,92.8845,92.9242,92.8052,92.8151,114647.0
2025-03-31 11:35:00,93.59,93.6,93.48,93.52,58896.0,92.8151,92.825,92.706,92.7457,58896.0
2025-03-31 11:40:00,93.52,93.53,93.38,93.42,102986.0,92.7457,92.7556,92.6068,92.6465,102986.0
2025-03-31 11:45:00,93.42,93.61,93.41,93.57,52579.0,92.6465,92.8349,92.6366,92.7953,52579.0
2025-03-31 11:50:00,93.58,93.59,93.39,93.48,97267.0,92.8052,92.8151,92.6167,92.706,97267.0
2025-03-31 11:55:00,93.48,93.55,93.4,93.52,43449.0,92.706,92.7754,92.6267,92.7457,43449.0
2025-03-31 12:00:00,93.52,93.61,93.49,93.6,36990.0,92.7457,92.8349,92.7159,92.825,36990.0
2025-03-31 12:05:00,93.61,93.67,93.56,93.6,76579.0,92.8349,92.8944,92.7853,92.825,76579.0
2025-03-31 12:10:00,93.6,93.61,93.49,93.56,97555.0,92.825,92.8349,92.7159,92.7853,97555.0
2025-03-31 12:15:00,93.57,93.63,93.52,93.59,42367.0,92.7953,92.8548,92.7457,92.8151,42367.0
2025-03-31 12:20:00,93.59,93.59,93.48,93.53,69886.0,92.8151,92.8151,92.706,92.7556,69886.0
2025-03-31 12:25:00,93.52,93.71,93.52,93.7,58718.0,92.7457,92.9341,92.7457,92.9242,58718.0
2025-03-31 12:30:00,93.7,93.71,93.62,93.67,41748.0,92.9242,92.9341,92.8448,92.8944,41748.0
2025-03-31 12:35:00,93.66,93.73,93.62,93.72,58865.0,92.8845,92.9539,92.8448,92.944,58865.0
2025-03-31 12:40:00,93.72,93.82,93.71,93.75,44446.0,92.944,93.0432,92.9341,92.9738,44446.0
2025-03-31 12:45:00,93.76,93.83,93.74,93.82,57597.0,92.9837,93.0531,92.9639,93.0432,57597.0
2025-03-31 12:50:00,93.82,93.83,93.76,93.79,45344.0,93.0432,93.0531,92.9837,93.0134,45344.0
2025-03-31 12:55:00,93.78,93.78,93.6,93.65,54290.0,93.0035,93.0035,92.825,92.8746,54290.0
2025-03-31 13:00:00,93.64,93.64,93.54,93.61,45624.0,92.8647,92.8647,92.7655,92.8349,45624.0
2025-03-31 13:05:00,93.61,93.63,93.55,93.6,65137.0,92.8349,92.8548,92.7754,92.825,65137.0
2025-03-31 13:10:00,93.61,93.66,93.54,93.61,63042.0,92.8349,92.8845,92.7655,92.8349,63042.0
2025-03-31 13:15:00,93.62,93.64,93.32,93.33,269061.0,92.8448,92.8647,92.5473,92.5572,269061.0
2025-03-31 13:20:00,93.33,93.34,93.04,93.18,178231.0,92.5572,92.5672,92.2696,92.4085,178231.0
2025-03-31 13:25:00,93.17,93.17,93.07,93.16,83926.0,92.3986,92.3986,92.2994,92.3887,83926.0
2025-03-31 13:30:00,93.14,93.26,93.12,93.26,64151.0,92.3688,92.4878,92.349,92.4878,64151.0
2025-03-31 13:35:00,93.25,93.26,93.15,93.22,74782.0,92.4779,92.4878,92.3787,92.4482,74782.0
2025-03-31 13:40:00,93.22,93.23,93.06,93.07,36417.0,92.4482,92.4581,92.2895,92.2994,36417.0
2025-03-31 13:45:00,93.07,93.1,92.97,93.05,102538.0,92.2994,92.3292,92.2002,92.2796,102538.0
2025-03-31 13:50:00,93.04,93.23,93.02,93.19,91070.0,92.2696,92.4581,92.2498,92.4184,91070.0
2025-03-31 13:55:00,93.19,93.19,93.06,93.06,39047.0,92.4184,92.4184,92.2895,92.2895,39047.0
2025-03-31 14:00:00,93.05,93.27,92.98,93.23,55636.0,92.2796,92.4977,92.2101,92.4581,55636.0
2025-03-31 14:05:00,93.22,93.43,93.17,93.41,52816.0,92.4482,92.6564,92.3986,92.6366,52816.0
2025-03-31 14:10:00,93.41,93.53,93.4,93.41,103055.0,92.6366,92.7556,92.6267,92.6366,103055.0
2025-03-31 14:15:00,93.41,93.49,93.36,93.45,68389.0,92.6366,92.7159,92.587,92.6763,68389.0
2025-03-31 14:20:00,93.47,93.47,93.36,93.38,176742.0,92.6961,92.6961,92.587,92.6068,176742.0
2025-03-31 14:25:00,93.37,93.4,93.31,93.33,38466.0,92.5969,92.6267,92.5374,92.5572,38466.0
2025-03-31 14:30:00,93.34,93.45,93.31,93.42,131061.0,92.5672,92.6763,92.5374,92.6465,131061.0
2025-03-31 14:35:00,93.43,93.47,93.38,93.42,64403.0,92.6564,92.6961,92.6068,92.6465,64403.0
2025-03-31 14:40:00,93.42,93.52,93.38,93.39,73948.0,92.6465,92.7457,92.6068,92.6167,73948.0
2025-03-31 14:45:00,93.39,93.41,93.29,93.39,129472.0,92.6167,92.6366,92.5176,92.6167,129472.0
2025-03-31 14:50:00,93.39,93.49,93.37,93.47,44435.0,92.6167,92.7159,92.5969,92.6961,44435.0
2025-03-31 14:55:00,93.47,93.49,93.36,93.38,217817.0,92.6961,92.7159,92.587,92.6068,217817.0
2025-03-31 15:00:00,93.38,93.52,93.37,93.51,72209.0,92.6068,92.7457,92.5969,92.7358,72209.0
2025-03-31 15:05:00,93.51,93.55,93.46,93.5,57108.0,92.7358,92.7754,92.6862,92.7258,57108.0
2025-03-31 15:10:00,93.5,93.64,93.5,93.59,91765.0,92.7258,92.8647,92.7258,92.8151,91765.0
2025-03-31 15:15:00,93.59,93.67,93.54,93.64,84436.0,92.8151,92.8944,92.7655,92.8647,84436.0
2025-03-31 15:20:00,93.65,93.76,93.59,93.66,87169.0,92.8746,92.9837,92.8151,92.8845,87169.0
2025-03-31 15:25:00,93.66,93.66,93.33,93.35,157226.0,92.8845,92.8845,92.5572,92.5771,157226.0
2025-03-31 15:30:00,93.34,93.57,93.31,93.56,254331.0,92.5672,92.7953,92.5374,92.7853,254331.0
2025-03-31 15:35:00,93.56,93.59,93.44,93.49,246827.0,92.7853,92.8151,92.6663,92.7159,246827.0
2025-03-31 15:40:00,93.5,93.86,93.5,93.66,524754.0,92.7258,93.0829,92.7258,92.8845,524754.0
2025-03-31 15:45:00,93.65,93.73,93.61,93.64,268175.0,92.8746,92.9539,92.8349,92.8647,268175.0
2025-03-31 15:50:00,93.63,93.67,93.35,93.58,1330405.0,92.8548,92.8944,92.5771,92.8052,1330405.0
2025-03-31 15:55:00,93.59,93.59,93.35,93.45,1434258.0,92.8151,92.8151,92.5771,92.6763,1434258.0
2025-04-01 09:30:00,93.36,93.5,92.93,93.19,444327.0,92.587,92.7258,92.1606,92.4184,444327.0
2025-04-01 09:35:00,93.19,93.51,93.1,93.3,252634.0,92.4184,92.7358,92.3292,92.5275,252634.0
2025-04-01 09:40:00,93.31,93.34,92.89,93.08,194330.0,92.5374,92.5672,92.1209,92.3093,194330.0
2025-04-01 09:45:00,93.09,93.4,93.07,93.31,124595.0,92.3192,92.6267,92.2994,92.5374,124595.0
2025-04-01 09:50:00,93.3,93.58,93.15,93.56,227260.0,92.5275,92.8052,92.3787,92.7853,227260.0
2025-04-01 09:55:00,93.56,93.57,93.17,93.17,180462.0,92.7853,92.7953,92.3986,92.3986,180462.0
2025-04-01 10:00:00,93.2,93.34,92.88,92.93,291111.0,92.4283,92.5672,92.111,92.1606,291111.0
2025-04-01 10:05:00,92.94,93.03,92.82,92.93,120337.0,92.1705,92.2597,92.0515,92.1606,120337.0
2025-04-01 10:10:00,92.93,92.95,92.49,92.61,140720.0,92.1606,92.1804,91.7242,91.8432,140720.0
2025-04-01 10:15:00,92.63,92.71,92.51,92.61,160179.0,91.863,91.9424,91.744,91.8432,160179.0
2025-04-01 10:20:00,92.6,92.73,92.5,92.62,158438.0,91.8333,91.9622,91.7341,91.8531,158438.0
2025-04-01 10:25:00,92.61,92.69,92.49,92.52,149893.0,91.8432,91.9225,91.7242,91.754,149893.0
2025-04-01 10:30:00,92.51,92.69,92.51,92.67,68414.0,91.744,91.9225,91.744,91.9027,68414.0
2025-04-01 10:35:00,92.67,92.87,92.58,92.77,129782.0,91.9027,92.1011,91.8135,92.0019,129782.0
2025-04-01 10:40:00,92.75,93.04,92.72,92.93,132348.0,91.982,92.2696,91.9523,92.1606,132348.0
2025-04-01 10:45:00,92.9,92.94,92.84,92.93,306232.0,92.1308,92.1705,92.0713,92.1606,306232.0
2025-04-01 10:50:00,92.93,93.15,92.92,93.13,49575.0,92.1606,92.3787,92.1506,92.3589,49575.0
2025-04-01 10:55:00,93.14,93.2,93.1,93.18,64526.0,92.3688,92.4283,92.3292,92.4085,64526.0
2025-04-01 11:00:00,93.19,93.32,93.14,93.32,65808.0,92.4184,92.5473,92.3688,92.5473,65808.0
2025-04-01 11:05:00,93.32,93.47,93.3,93.46,69121.0,92.5473,92.6961,92.5275,92.6862,69121.0
2025-04-01 11:10:00,93.44,93.55,93.37,93.54,86057.0,92.6663,92.7754,92.5969,92.7655,86057.0
2025-04-01 11:15:00,93.54,93.58,93.48,93.5,244735.0,92.7655,92.8052,92.706,92.7258,244735.0
2025-04-01 11:20:00,93.49,93.58,93.4,93.56,64397.0,92.7159,92.8052,92.6267,92.7853,64397.0
2025-04-01 11:25:00,93.55,93.57,93.47,93.48,75670.0,92.7754,92.7953,92.6961,92.706,75670.0
2025-04-01 11:30:00,93.47,93.47,93.33,93.39,76527.0,92.6961,92.6961,92.5572,92.6167,76527.0
2025-04-01 11:35:00,93.39,93.44,93.3,93.4,203441.0,92.6167,92.6663,92.5275,92.6267,203441.0
2025-04-01 11:40:00,93.37,93.47,93.3,93.43,121555.0,92.5969,92.6961,92.5275,92.6564,121555.0
2025-04-01 11:45:00,93.42,93.51,93.4,93.48,65133.0,92.6465,92.7358,92.6267,92.706,65133.0
2025-04-01 11:50:00,93.49,93.51,93.41,93.45,64017.0,92.7159,92.7358,92.6366,92.6763,64017.0
2025-04-01 11:55:00,93.45,93.56,93.43,93.52,80190.0,92.6763,92.7853,92.6564,92.7457,80190.0
2025-04-01 12:00:00,93.52,93.63,93.5,93.61,118148.0,92.7457,92.8548,92.7258,92.8349,118148.0
2025-04-01 12:05:00,93.61,93.69,93.58,93.67,108222.0,92.8349,92.9143,92.8052,92.8944,108222.0
2025-04-01 12:10:00,93.66,93.75,93.62,93.74,131130.0,92.8845,92.9738,92.8448,92.9639,131130.0
2025-04-01 12:15:00,93.75,93.81,93.71,93.78,63049.0,92.9738,93.0333,92.9341,93.0035,63049.0
2025-04-01 12:20:00,93.78,93.81,93.68,93.75,187751.0,93.0035,93.0333,92.9043,92.9738,187751.0
2025-04-01 12:25:00,93.74,93.75,93.49,93.5,174298.0,92.9639,92.9738,92.7159,92.7258,174298.0
2025-04-01 12:30:00,93.48,93.52,93.35,93.37,66450.0,92.706,92.7457,92.5771,92.5969,66450.0
2025-04-01 12:35:00,93.37,93.39,93.3,93.39,126305.0,92.5969,92.6167,92.5275,92.6167,126305.0
2025-04-01 12:40:00,93.39,93.51,93.37,93.48,67948.0,92.6167,92.7358,92.5969,92.706,67948.0
2025-04-01 12:45:00,93.48,93.55,93.46,93.54,38030.0,92.706,92.7754,92.6862,92.7655,38030.0
2025-04-01 12:50:00,93.54,93.67,93.5,93.63,90254.0,92.7655,92.8944,92.7258,92.8548,90254.0
2025-04-01 12:55:00,93.63,93.69,93.6,93.63,48790.0,92.8548,92.9143,92.825,92.8548,48790.0
2025-04-01 13:00:00,93.62,93.69,93.59,93.63,38120.0,92.8448,92.9143,92.8151,92.8548,38120.0
2025-04-01 13:05:00,93.63,93.63,93.51,93.57,29174.0,92.8548,92.8548,92.7358,92.7953,29174.0
2025-04-01 13:10:00,93.56,93.56,93.46,93.53,46441.0,92.7853,92.7853,92.6862,92.7556,46441.0
2025-04-01 13:15:00,93.52,93.54,93.38,93.38,59151.0,92.7457,92.7655,92.6068,92.6068,59151.0
2025-04-01 13:20:00,93.38,93.44,93.37,93.42,51179.0,92.6068,92.6663,92.5969,92.6465,51179.0
2025-04-01 13:25:00,93.41,93.42,93.29,93.31,66733.0,92.6366,92.6465,92.5176,92.5374,66733.0
2025-04-01 13:30:00,93.3,93.35,93.25,93.27,79560.0,92.5275,92.5771,92.4779,92.4977,79560.0
2025-04-01 13:35:00,93.26,93.31,93.24,93.29,52080.0,92.4878,92.5374,92.468,92.5176,52080.0
2025-04-01 13:40:00,93.29,93.39,93.29,93.31,63638.0,92.5176,92.6167,92.5176,92.5374,63638.0
2025-04-01 13:45:00,93.31,93.42,93.3,93.41,54156.0,92.5374,92.6465,92.5275,92.6366,54156.0
2025-04-01 13:50:00,93.42,93.47,93.38,93.43,41720.0,92.6465,92.6961,92.6068,92.6564,41720.0
2025-04-01 13:55:00,93.43,93.45,93.36,93.43,42645.0,92.6564,92.6763,92.587,92.6564,42645.0
2025-04-01 14:00:00,93.43,93.44,93.28,93.37,102140.0,92.6564,92.6663,92.5077,92.5969,102140.0
2025-04-01 14:05:00,93.37,93.4,93.31,93.33,67369.0,92.5969,92.6267,92.5374,92.5572,67369.0
2025-04-01 14:10:00,93.33,93.39,93.29,93.37,122987.0,92.5572,92.6167,92.5176,92.5969,122987.0
2025-04-01 14:15:00,93.37,93.39,93.28,93.29,127864.0,92.5969,92.6167,92.5077,92.5176,127864.0
2025-04-01 14:20:00,93.29,93.31,93.23,93.26,196677.0,92.5176,92.5374,92.4581,92.4878,196677.0
2025-04-01 14:25:00,93.26,93.29,93.21,93.23,58688.0,92.4878,92.5176,92.4382,92.4581,58688.0
2025-04-01 14:30:00,93.23,93.29,93.2,93.22,74318.0,92.4581,92.5176,92.4283,92.4482,74318.0
2025-04-01 14:35:00,93.22,93.25,93.13,93.14,39360.0,92.4482,92.4779,92.3589,92.3688,39360.0
2025-04-01 14:40:00,93.15,93.26,93.14,93.26,37511.0,92.3787,92.4878,92.3688,92.4878,37511.0
2025-04-01 14:45:00,93.26,93.29,93.14,93.15,33286.0,92.4878,92.5176,92.3688,92.3787,33286.0
2025-04-01 14:50:00,93.15,93.17,93.08,93.16,65713.0,92.3787,92.3986,92.3093,92.3887,65713.0
2025-04-01 14:55:00,93.16,93.3,93.15,93.26,74952.0,92.3887,92.5275,92.3787,92.4878,74952.0
2025-04-01 15:00:00,93.25,93.3,93.23,93.29,54190.0,92.4779,92.5275,92.4581,92.5176,54190.0
2025-04-01 15:05:00,93.29,93.37,93.27,93.27,96309.0,92.5176,92.5969,92.4977,92.4977,96309.0
2025-04-01 15:10:00,93.27,93.36,93.25,93.36,51178.0,92.4977,92.587,92.4779,92.587,51178.0
2025-04-01 15:15:00,93.36,93.47,93.35,93.46,61945.0,92.587,92.6961,92.5771,92.6862,61945.0
2025-04-01 15:20:00,93.46,93.75,93.44,93.72,52212.0,92.6862,92.9738,92.6663,92.944,52212.0
2025-04-01 15:25:00,93.72,93.75,93.65,93.68,124192.0,92.944,92.9738,92.8746,92.9043,124192.0
2025-04-01 15:30:00,93.68,93.77,93.62,93.74,127116.0,92.9043,92.9936,92.8448,92.9639,127116.0
2025-04-01 15:35:00,93.74,93.88,93.72,93.79,126294.0,92.9639,93.1027,92.944,93.0134,126294.0
2025-04-01 15:40:00,93.78,93.92,93.76,93.84,127172.0,93.0035,93.1424,92.9837,93.063,127172.0
2025-04-01 15:45:00,93.83,93.96,93.81,93.95,93125.0,93.0531,93.182,93.0333,93.1721,93125.0
2025-04-01 15:50:00,93.96,94.05,93.82,94.02,364002.0,93.182,93.2713,93.0432,93.2415,364002.0
2025-04-01 15:55:00,94.02,94.09,93.91,94.02,543391.0,93.2415,93.311,93.1324,93.2415,543391.0
2025-04-02 09:30:00,93.2,93.6,93.1,93.23,515773.0,92.4283,92.825,92.3292,92.4581,515773.0
2025-04-02 09:35:00,93.22,93.63,93.12,93.51,315721.0,92.4482,92.8548,92.349,92.7358,315721.0
2025-04-02 09:40:00,93.53,93.59,93.36,93.52,215657.0,92.7556,92.8151,92.587,92.7457,215657.0
2025-04-02 09:45:00,93.52,93.52,93.17,93.29,302712.0,92.7457,92.7457,92.3986,92.5176,302712.0
2025-04-02 09:50:00,93.32,93.41,92.98,92.98,260331.0,92.5473,92.6366,92.2101,92.2101,260331.0
2025-04-02 09:55:00,92.98,93.28,92.98,93.18,172400.0,92.2101,92.5077,92.2101,92.4085,172400.0
2025-04-02 10:00:00,93.17,93.44,93.1,93.29,210438.0,92.3986,92.6663,92.3292,92.5176,210438.0
2025-04-02 10:05:00,93.29,93.51,93.25,93.43,89946.0,92.5176,92.7358,92.4779,92.6564,89946.0
2025-04-02 10:10:00,93.43,93.56,93.34,93.49,102453.0,92.6564,92.7853,92.5672,92.7159,102453.0
2025-04-02 10:15:00,93.5,93.7,93.5,93.7,105154.0,92.7258,92.9242,92.7258,92.9242,105154.0
2025-04-02 10:20:00,93.7,93.76,93.51,93.53,92318.0,92.9242,92.9837,92.7358,92.7556,92318.0
2025-04-02 10:25:00,93.53,93.69,93.47,93.65,46481.0,92.7556,92.9143,92.6961,92.8746,46481.0
2025-04-02 10:30:00,93.64,93.79,93.52,93.79,154924.0,92.8647,93.0134,92.7457,93.0134,154924.0
2025-04-02 10:35:00,93.78,93.81,93.63,93.76,98270.0,93.0035,93.0333,92.8548,92.9837,98270.0
2025-04-02 10:40:00,93.76,93.77,93.66,93.68,60626.0,92.9837,92.9936,92.8845,92.9043,60626.0
2025-04-02 10:45:00,93.68,93.75,93.62,93.74,70600.0,92.9043,92.9738,92.8448,92.9639,70600.0
2025-04-02 10:50:00,93.73,93.86,93.71,93.8,55987.0,92.9539,93.0829,92.9341,93.0234,55987.0
2025-04-02 10:55:00,93.8,93.93,93.79,93.88,83876.0,93.0234,93.1523,93.0134,93.1027,83876.0
2025-04-02 11:00:00,93.87,93.91,93.77,93.88,74014.0,93.0928,93.1324,92.9936,93.1027,74014.0
2025-04-02 11:05:00,93.87,93.88,93.77,93.8,36740.0,93.0928,93.1027,92.9936,93.0234,36740.0
2025-04-02 11:10:00,93.8,93.98,93.79,93.86,81983.0,93.0234,93.2019,93.0134,93.0829,81983.0
2025-04-02 11:15:00,93.86,93.89,93.78,93.86,67801.0,93.0829,93.1126,93.0035,93.0829,67801.0
2025-04-02 11:20:00,93.85,93.99,93.84,93.9,672444.0,93.0729,93.2118,93.063,93.1225,672444.0
2025-04-02 11:25:00,93.9,93.99,93.88,93.93,416492.0,93.1225,93.2118,93.1027,93.1523,416492.0
2025-04-02 11:30:00,93.92,93.97,93.85,93.94,458712.0,93.1424,93.1919,93.0729,93.1622,458712.0
2025-04-02 11:35:00,93.94,94.0,93.9,93.99,176655.0,93.1622,93.2217,93.1225,93.2118,176655.0
2025-04-02 11:40:00,93.99,94.0,93.87,93.9,135911.0,93.2118,93.2217,93.0928,93.1225,135911.0
2025-04-02 11:45:00,93.9,93.95,93.74,93.79,84765.0,93.1225,93.1721,92.9639,93.0134,84765.0
2025-04-02 11:50:00,93.77,93.81,93.65,93.7,224209.0,92.9936,93.0333,92.8746,92.9242,224209.0
2025-04-02 11:55:00,93.7,93.76,93.63,93.65,310716.0,92.9242,92.9837,92.8548,92.8746,310716.0
2025-04-02 12:00:00,93.65,93.75,93.64,93.7,179126.0,92.8746,92.9738,92.8647,92.9242,179126.0
2025-04-02 12:05:00,93.7,93.72,93.6,93.7,396347.0,92.9242,92.944,92.825,92.9242,396347.0
2025-04-02 12:10:00,93.7,93.91,93.69,93.88,102860.0,92.9242,93.1324,92.9143,93.1027,102860.0
2025-04-02 12:15:00,93.88,93.89,93.79,93.8,219086.0,93.1027,93.1126,93.0134,93.0234,219086.0
2025-04-02 12:20:00,93.8,93.93,93.78,93.87,223622.0,93.0234,93.1523,93.0035,93.0928,223622.0
2025-04-02 12:25:00,93.87,93.88,93.8,93.88,95083.0,93.0928,93.1027,93.0234,93.1027,95083.0
2025-04-02 12:30:00,93.88,93.92,93.84,93.85,216919.0,93.1027,93.1424,93.063,93.0729,216919.0
2025-04-02 12:35:00,93.85,93.9,93.77,93.85,72143.0,93.0729,93.1225,92.9936,93.0729,72143.0
2025-04-02 12:40:00,93.85,93.89,93.8,93.88,69680.0,93.0729,93.1126,93.0234,93.1027,69680.0
2025-04-02 12:45:00,93.89,94.04,93.87,94.02,187491.0,93.1126,93.2614,93.0928,93.2415,187491.0
2025-04-02 12:50:00,94.03,94.08,93.99,94.02,169693.0,93.2515,93.301,93.2118,93.2415,169693.0
2025-04-02 12:55:00,94.03,94.03,93.91,93.97,210159.0,93.2515,93.2515,93.1324,93.1919,210159.0
2025-04-02 13:00:00,93.97,93.98,93.9,93.94,161850.0,93.1919,93.2019,93.1225,93.1622,161850.0
2025-04-02 13:05:00,93.94,94.04,93.89,94.03,124896.0,93.1622,93.2614,93.1126,93.2515,124896.0
2025-04-02 13:10:00,94.02,94.1,94.01,94.05,198966.0,93.2415,93.3209,93.2316,93.2713,198966.0
2025-04-02 13:15:00,94.06,94.07,93.96,94.07,95321.0,93.2812,93.2911,93.182,93.2911,95321.0
2025-04-02 13:20:00,94.06,94.1,93.99,94.08,86984.0,93.2812,93.3209,93.2118,93.301,86984.0
2025-04-02 13:25:00,94.07,94.15,94.07,94.12,54811.0,93.2911,93.3705,93.2911,93.3407,54811.0
2025-04-02 13:30:00,94.11,94.12,94.03,94.03,83262.0,93.3308,93.3407,93.2515,93.2515,83262.0
2025-04-02 13:35:00,94.03,94.03,93.94,93.95,193101.0,93.2515,93.2515,93.1622,93.1721,193101.0
2025-04-02 13:40:00,93.95,93.96,93.82,93.85,166177.0,93.1721,93.182,93.0432,93.0729,166177.0
2025-04-02 13:45:00,93.84,93.86,93.75,93.8,116176.0,93.063,93.0829,92.9738,93.0234,116176.0
2025-04-02 13:50:00,93.8,93.82,93.74,93.8,195454.0,93.0234,93.0432,92.9639,93.0234,195454.0
2025-04-02 13:55:00,93.8,93.94,93.79,93.92,161393.0,93.0234,93.1622,93.0134,93.1424,161393.0
2025-04-02 14:00:00,93.93,94.04,93.91,93.94,85167.0,93.1523,93.2614,93.1324,93.1622,85167.0
2025-04-02 14:05:00,93.93,93.97,93.89,93.91,98844.0,93.1523,93.1919,93.1126,93.1324,98844.0
2025-04-02 14:10:00,93.92,94.01,93.9,93.98,56844.0,93.1424,93.2316,93.1225,93.2019,56844.0
2025-04-02 14:15:00,93.98,94.0,93.89,93.93,130220.0,93.2019,93.2217,93.1126,93.1523,130220.0
2025-04-02 14:20:00,93.94,93.95,93.79,93.86,48356.0,93.1622,93.1721,93.0134,93.0829,48356.0
2025-04-02 14:25:00,93.86,93.87,93.69,93.71,58570.0,93.0829,93.0928,92.9143,92.9341,58570.0
2025-04-02 14:30:00,93.7,93.84,93.68,93.79,137233.0,92.9242,93.063,92.9043,93.0134,137233.0
2025-04-02 14:35:00,93.79,93.94,93.78,93.93,247879.0,93.0134,93.1622,93.0035,93.1523,247879.0
2025-04-02 14:40:00,93.93,94.05,93.91,94.01,40839.0,93.1523,93.2713,93.1324,93.2316,40839.0
2025-04-02 14:45:00,94.01,94.03,93.91,93.97,50165.0,93.2316,93.2515,93.1324,93.1919,50165.0
2025-04-02 14:50:00,93.98,93.98,93.85,93.89,83207.0,93.2019,93.2019,93.0729,93.1126,83207.0
2025-04-02 14:55:00,93.88,93.88,93.64,93.64,95139.0,93.1027,93.1027,92.8647,92.8647,95139.0
2025-04-02 15:00:00,93.63,93.87,93.63,93.84,97105.0,92.8548,93.0928,92.8548,93.063,97105.0
2025-04-02 15:05:00,93.84,93.91,93.82,93.86,89845.0,93.063,93.1324,93.0432,93.0829,89845.0
2025-04-02 15:10:00,93.85,93.85,93.79,93.81,103444.0,93.0729,93.0729,93.0134,93.0333,103444.0
2025-04-02 15:15:00,93.81,93.84,93.73,93.82,95802.0,93.0333,93.063,92.9539,93.0432,95802.0
2025-04-02 15:20:00,93.81,93.87,93.8,93.83,100101.0,93.0333,93.0928,93.0234,93.0531,100101.0
2025-04-02 15:25:00,93.83,93.86,93.75,93.83,116709.0,93.0531,93.0829,92.9738,93.0531,116709.0
2025-04-02 15:30:00,93.83,93.99,93.78,93.95,218629.0,93.0531,93.2118,93.0035,93.1721,218629.0
2025-04-02 15:35:00,93.93,94.01,93.86,93.95,121566.0,93.1523,93.2316,93.0829,93.1721,121566.0
2025-04-02 15:40:00,93.95,94.11,93.93,94.06,177723.0,93.1721,93.3308,93.1523,93.2812,177723.0
2025-04-02 15:45:00,94.06,94.13,94.03,94.1,173301.0,93.2812,93.3506,93.2515,93.3209,173301.0
2025-04-02 15:50:00,94.1,94.19,94.0,94.11,401977.0,93.3209,93.4101,93.2217,93.3308,401977.0
2025-04-02 15:55:00,94.1,94.21,94.05,94.09,1023972.0,93.3209,93.43,93.2713,93.311,1023972.0
2025-04-03 09:30:00,89.9,90.31,89.55,89.92,1734151.0,89.1556,89.5623,88.8085,89.1755,1734151.0
2025-04-03 09:35:00,89.91,90.26,89.79,90.16,1081537.0,89.1656,89.5127,89.0466,89.4135,1081537.0
2025-04-03 09:40:00,90.15,90.29,90.01,90.17,496073.0,89.4036,89.5424,89.2647,89.4234,496073.0
2025-04-03 09:45:00,90.17,90.34,89.95,89.98,529911.0,89.4234,89.592,89.2052,89.235,529911.0
2025-04-03 09:50:00,89.98,90.04,89.41,89.48,651474.0,89.235,89.2945,88.6697,88.7391,651474.0
2025-04-03 09:55:00,89.49,89.55,89.1,89.2,899576.0,88.749,88.8085,88.3623,88.4614,899576.0
2025-04-03 10:00:00,89.19,89.23,88.75,88.79,510798.0,88.4515,88.4912,88.0152,88.0548,510798.0
2025-04-03 10:05:00,88.79,88.93,88.66,88.8,428717.0,88.0548,88.1937,87.9259,88.0648,428717.0
2025-04-03 10:10:00,88.8,88.91,88.61,88.7,315507.0,88.0648,88.1738,87.8763,87.9656,315507.0
2025-04-03 10:15:00,88.71,88.91,88.61,88.71,501548.0,87.9755,88.1738,87.8763,87.9755,501548.0
2025-04-03 10:20:00,88.71,88.81,88.49,88.63,694646.0,87.9755,88.0747,87.7573,87.8962,694646.0
2025-04-03 10:25:00,88.64,88.91,88.56,88.67,374658.0,87.9061,88.1738,87.8267,87.9358,374658.0
2025-04-03 10:30:00,88.67,88.82,88.36,88.36,374019.0,87.9358,88.0846,87.6284,87.6284,374019.0
2025-04-03 10:35:00,88.34,88.6,88.34,88.54,405708.0,87.6086,87.8664,87.6086,87.8069,405708.0
2025-04-03 10:40:00,88.53,88.65,88.4,88.52,240698.0,87.797,87.916,87.6681,87.7871,240698.0
2025-04-03 10:45:00,88.52,88.53,88.24,88.3,294573.0,87.7871,87.797,87.5094,87.5689,294573.0
2025-04-03 10:50:00,88.29,88.37,88.17,88.37,179891.0,87.559,87.6383,87.44,87.6383,179891.0
2025-04-03 10:55:00,88.37,88.42,88.11,88.13,448998.0,87.6383,87.6879,87.3805,87.4003,448998.0
2025-04-03 11:00:00,88.13,88.21,88.09,88.17,287517.0,87.4003,87.4796,87.3606,87.44,287517.0
2025-04-03 11:05:00,88.17,88.2,87.95,88.07,305864.0,87.44,87.4697,87.2218,87.3408,305864.0
2025-04-03 11:10:00,88.06,88.35,87.96,88.21,323894.0,87.3309,87.6185,87.2317,87.4796,323894.0
2025-04-03 11:15:00,88.21,88.32,88.16,88.3,386638.0,87.4796,87.5887,87.4301,87.5689,386638.0
2025-04-03 11:20:00,88.29,88.36,88.14,88.25,196949.0,87.559,87.6284,87.4102,87.5193,196949.0
2025-04-03 11:25:00,88.24,88.46,88.21,88.31,279564.0,87.5094,87.7276,87.4796,87.5788,279564.0
2025-04-03 11:30:00,88.31,88.41,88.19,88.34,142839.0,87.5788,87.678,87.4598,87.6086,142839.0
2025-04-03 11:35:00,88.34,88.38,88.11,88.29,193243.0,87.6086,87.6482,87.3805,87.559,193243.0
2025-04-03 11:40:00,88.31,88.54,88.25,88.54,146613.0,87.5788,87.8069,87.5193,87.8069,146613.0
2025-04-03 11:45:00,88.54,88.57,88.25,88.34,211801.0,87.8069,87.8367,87.5193,87.6086,211801.0
2025-04-03 11:50:00,88.36,88.37,88.11,88.23,177517.0,87.6284,87.6383,87.3805,87.4995,177517.0
2025-04-03 11:55:00,88.23,88.26,88.12,88.14,341105.0,87.4995,87.5292,87.3904,87.4102,341105.0
2025-04-03 12:00:00,88.13,88.26,87.93,87.99,167368.0,87.4003,87.5292,87.202,87.2615,167368.0
2025-04-03 12:05:00,88.0,88.1,87.94,87.99,589554.0,87.2714,87.3705,87.2119,87.2615,589554.0
2025-04-03 12:10:00,87.98,88.13,87.93,87.98,256613.0,87.2515,87.4003,87.202,87.2515,256613.0
2025-04-03 12:15:00,87.97,88.04,87.8,88.02,213560.0,87.2416,87.311,87.073,87.2912,213560.0
2025-04-03 12:20:00,88.01,88.08,87.89,88.04,186799.0,87.2813,87.3507,87.1623,87.311,186799.0
2025-04-03 12:25:00,88.06,88.1,87.86,88.1,112085.0,87.3309,87.3705,87.1325,87.3705,112085.0
2025-04-03 12:30:00,88.11,88.21,87.78,87.81,115163.0,87.3805,87.4796,87.0532,87.083,115163.0
2025-04-03 12:35:00,87.81,87.86,87.69,87.76,577220.0,87.083,87.1325,86.9639,87.0334,577220.0
2025-04-03 12:40:00,87.77,88.05,87.77,87.94,445404.0,87.0433,87.321,87.0433,87.2119,445404.0
2025-04-03 12:45:00,87.92,88.03,87.83,88.03,161852.0,87.192,87.3011,87.1028,87.3011,161852.0
2025-04-03 12:50:00,88.02,88.03,87.84,87.91,108323.0,87.2912,87.3011,87.1127,87.1821,108323.0
2025-04-03 12:55:00,87.9,87.91,87.76,87.84,236033.0,87.1722,87.1821,87.0334,87.1127,236033.0
2025-04-03 13:00:00,87.84,87.93,87.69,87.8,158407.0,87.1127,87.202,86.9639,87.073,158407.0
2025-04-03 13:05:00,87.8,87.9,87.7,87.7,173955.0,87.073,87.1722,86.9739,86.9739,173955.0
2025-04-03 13:10:00,87.69,87.77,87.64,87.7,214175.0,86.9639,87.0433,86.9144,86.9739,214175.0
2025-04-03 13:15:00,87.71,87.76,87.66,87.72,158157.0,86.9838,87.0334,86.9342,86.9937,158157.0
2025-04-03 13:20:00,87.72,87.75,87.56,87.69,318704.0,86.9937,87.0234,86.835,86.9639,318704.0
2025-04-03 13:25:00,87.69,87.78,87.65,87.68,92147.0,86.9639,87.0532,86.9243,86.954,92147.0
2025-04-03 13:30:00,87.67,87.75,87.61,87.75,118415.0,86.9441,87.0234,86.8846,87.0234,118415.0
2025-04-03 13:35:00,87.74,87.95,87.73,87.88,138585.0,87.0135,87.2218,87.0036,87.1524,138585.0
2025-04-03 13:40:00,87.89,87.96,87.8,87.91,109968.0,87.1623,87.2317,87.073,87.1821,109968.0
2025-04-03 13:45:00,87.91,87.99,87.87,87.98,274483.0,87.1821,87.2615,87.1425,87.2515,274483.0
2025-04-03 13:50:00,87.98,87.99,87.81,87.89,164009.0,87.2515,87.2615,87.083,87.1623,164009.0
2025-04-03 13:55:00,87.88,87.89,87.72,87.73,347699.0,87.1524,87.1623,86.9937,87.0036,347699.0
2025-04-03 14:00:00,87.74,87.8,87.54,87.57,221771.0,87.0135,87.073,86.8152,86.8449,221771.0
2025-04-03 14:05:00,87.56,87.57,87.31,87.38,291351.0,86.835,86.8449,86.5871,86.6565,291351.0
2025-04-03 14:10:00,87.38,87.39,87.27,87.28,200329.0,86.6565,86.6664,86.5474,86.5573,200329.0
2025-04-03 14:15:00,87.29,87.32,87.12,87.22,147811.0,86.5673,86.597,86.3987,86.4978,147811.0
2025-04-03 14:20:00,87.22,87.43,87.2,87.31,219589.0,86.4978,86.7061,86.478,86.5871,219589.0
2025-04-03 14:25:00,87.32,87.44,87.3,87.41,136213.0,86.597,86.716,86.5772,86.6863,136213.0
2025-04-03 14:30:00,87.41,87.47,87.23,87.41,231422.0,86.6863,86.7458,86.5078,86.6863,231422.0
2025-04-03 14:35:00,87.41,87.61,87.37,87.48,183467.0,86.6863,86.8846,86.6466,86.7557,183467.0
2025-04-03 14:40:00,87.47,87.66,87.43,87.61,189785.0,86.7458,86.9342,86.7061,86.8846,189785.0
2025-04-03 14:45:00,87.61,87.69,87.55,87.69,167240.0,86.8846,86.9639,86.8251,86.9639,167240.0
2025-04-03 14:50:00,87.69,87.71,87.49,87.53,142182.0,86.9639,86.9838,86.7656,86.8053,142182.0
2025-04-03 14:55:00,87.52,87.57,87.42,87.51,163126.0,86.7954,86.8449,86.6962,86.7854,163126.0
2025-04-03 15:00:00,87.5,87.66,87.46,87.53,319853.0,86.7755,86.9342,86.7358,86.8053,319853.0
2025-04-03 15:05:00,87.53,87.76,87.53,87.73,284149.0,86.8053,87.0334,86.8053,87.0036,284149.0
2025-04-03 15:10:00,87.73,87.76,87.48,87.5,282699.0,87.0036,87.0334,86.7557,86.7755,282699.0
2025-04-03 15:15:00,87.51,87.56,87.28,87.45,571498.0,86.7854,86.835,86.5573,86.7259,571498.0
2025-04-03 15:20:00,87.45,87.49,87.26,87.35,239596.0,86.7259,86.7656,86.5375,86.6268,239596.0
2025-04-03 15:25:00,87.35,87.46,87.27,87.37,268929.0,86.6268,86.7358,86.5474,86.6466,268929.0
2025-04-03 15:30:00,87.38,87.42,87.11,87.17,404323.0,86.6565,86.6962,86.3887,86.4483,404323.0
2025-04-03 15:35:00,87.16,87.38,87.08,87.24,486986.0,86.4383,86.6565,86.359,86.5177,486986.0
2025-04-03 15:40:00,87.25,87.25,87.02,87.06,538235.0,86.5276,86.5276,86.2995,86.3392,538235.0
2025-04-03 15:45:00,87.05,87.08,86.8,86.89,810593.0,86.3292,86.359,86.0813,86.1706,810593.0
2025-04-03 15:50:00,86.9,87.01,86.72,86.85,1229005.0,86.1805,86.2896,86.002,86.1309,1229005.0
2025-04-03 15:55:00,86.85,86.94,86.71,86.8,2963068.0,86.1309,86.2202,85.9921,86.0813,2963068.0
2025-04-04 09:30:00,83.65,84.59,83.1,83.21,1523623.0,82.9574,83.8896,82.4119,82.521,1523623.0
2025-04-04 09:35:00,83.2,83.35,82.09,82.23,1404180.0,82.5111,82.6599,81.4103,81.5492,1404180.0
2025-04-04 09:40:00,82.24,82.37,81.82,82.17,1039368.0,81.5591,81.688,81.1425,81.4896,1039368.0
2025-04-04 09:45:00,82.17,82.26,81.74,81.83,968964.0,81.4896,81.5789,81.0632,81.1525,968964.0
2025-04-04 09:50:00,81.82,81.88,81.33,81.49,1362617.0,81.1425,81.2021,80.6566,80.8153,1362617.0
2025-04-04 09:55:00,81.48,82.08,81.38,81.7,720746.0,80.8054,81.4004,80.7062,81.0235,720746.0
2025-04-04 10:00:00,81.68,81.74,81.26,81.33,665215.0,81.0037,81.0632,80.5872,80.6566,665215.0
2025-04-04 10:05:00,81.33,81.36,81.04,81.05,574216.0,80.6566,80.6864,80.369,80.3789,574216.0
2025-04-04 10:10:00,81.04,81.07,80.57,80.77,436820.0,80.369,80.3988,79.9029,80.1012,436820.0
2025-04-04 10:15:00,80.76,80.78,80.51,80.6,441958.0,80.0913,80.1112,79.8434,79.9326,441958.0
2025-04-04 10:20:00,80.59,80.81,80.55,80.69,455720.0,79.9227,80.1409,79.8831,80.0219,455720.0
2025-04-04 10:25:00,80.69,80.71,80.16,80.17,476530.0,80.0219,80.0417,79.4963,79.5062,476530.0
2025-04-04 10:30:00,80.16,80.48,80.01,80.06,593262.0,79.4963,79.8136,79.3475,79.3971,593262.0
2025-04-04 10:35:00,80.06,80.11,79.86,79.9,354270.0,79.3971,79.4467,79.1988,79.2384,354270.0
2025-04-04 10:40:00,79.92,79.97,79.71,79.71,493125.0,79.2583,79.3079,79.05,79.05,493125.0
2025-04-04 10:45:00,79.7,79.73,79.38,79.54,444412.0,79.0401,79.0699,78.7227,78.8814,444412.0
2025-04-04 10:50:00,79.54,80.41,79.47,80.37,1036263.0,78.8814,79.7442,78.812,79.7046,1036263.0
2025-04-04 10:55:00,80.37,80.67,80.28,80.53,849177.0,79.7046,80.0021,79.6153,79.8632,849177.0
2025-04-04 11:00:00,80.52,81.5,80.49,81.43,1072471.0,79.8533,80.8252,79.8236,80.7558,1072471.0
2025-04-04 11:05:00,81.46,81.5,80.93,81.2,681827.0,80.7855,80.8252,80.2599,80.5277,681827.0
2025-04-04 11:10:00,81.2,81.84,81.12,81.57,649042.0,80.5277,81.1624,80.4483,80.8946,649042.0
2025-04-04 11:15:00,81.55,81.79,81.36,81.36,393835.0,80.8748,81.1128,80.6864,80.6864,393835.0
2025-04-04 11:20:00,81.4,81.6,81.27,81.47,280318.0,80.726,80.9244,80.5971,80.7954,280318.0
2025-04-04 11:25:00,81.43,81.43,80.73,80.73,368549.0,80.7558,80.7558,80.0616,80.0616,368549.0
2025-04-04 11:30:00,80.75,80.99,80.6,80.68,282351.0,80.0814,80.3194,79.9326,80.012,282351.0
2025-04-04 11:35:00,80.69,80.75,80.38,80.42,292243.0,80.0219,80.0814,79.7145,79.7541,292243.0
2025-04-04 11:40:00,80.41,80.69,80.31,80.57,335948.0,79.7442,80.0219,79.645,79.9029,335948.0
2025-04-04 11:45:00,80.56,80.82,80.35,80.73,550637.0,79.893,80.1508,79.6847,80.0616,550637.0
2025-04-04 11:50:00,80.71,80.91,80.48,80.51,298039.0,80.0417,80.2401,79.8136,79.8434,298039.0
2025-04-04 11:55:00,80.52,80.63,80.23,80.33,359070.0,79.8533,79.9624,79.5657,79.6649,359070.0
2025-04-04 12:00:00,80.34,80.46,80.21,80.23,231670.0,79.6748,79.7938,79.5459,79.5657,231670.0
2025-04-04 12:05:00,80.23,80.67,80.22,80.31,324938.0,79.5657,80.0021,79.5558,79.645,324938.0
2025-04-04 12:10:00,80.3,80.73,80.3,80.64,399939.0,79.6351,80.0616,79.6351,79.9723,399939.0
2025-04-04 12:15:00,80.67,80.78,80.1,80.12,168981.0,80.0021,80.1112,79.4368,79.4566,168981.0
2025-04-04 12:20:00,80.12,80.15,79.92,80.03,168939.0,79.4566,79.4864,79.2583,79.3674,168939.0
2025-04-04 12:25:00,80.03,80.05,79.87,79.97,145316.0,79.3674,79.3872,79.2087,79.3079,145316.0
2025-04-04 12:30:00,79.97,80.12,79.88,80.04,258331.0,79.3079,79.4566,79.2186,79.3773,258331.0
2025-04-04 12:35:00,80.05,80.39,80.0,80.32,162783.0,79.3872,79.7244,79.3376,79.655,162783.0
2025-04-04 12:40:00,80.33,80.55,80.2,80.21,157049.0,79.6649,79.8831,79.536,79.5459,157049.0
2025-04-04 12:45:00,80.21,80.28,80.13,80.2,220920.0,79.5459,79.6153,79.4665,79.536,220920.0
2025-04-04 12:50:00,80.2,80.47,80.11,80.34,380462.0,79.536,79.8037,79.4467,79.6748,380462.0
2025-04-04 12:55:00,80.33,80.53,80.27,80.38,225140.0,79.6649,79.8632,79.6054,79.7145,225140.0
2025-04-04 13:00:00,80.37,80.63,80.32,80.49,292718.0,79.7046,79.9624,79.655,79.8236,292718.0
2025-04-04 13:05:00,80.5,80.58,80.33,80.35,277899.0,79.8335,79.9128,79.6649,79.6847,277899.0
2025-04-04 13:10:00,80.34,80.35,79.84,79.89,183459.0,79.6748,79.6847,79.1789,79.2285,183459.0
2025-04-04 13:15:00,79.88,79.91,79.67,79.75,467796.0,79.2186,79.2484,79.0103,79.0897,467796.0
2025-04-04 13:20:00,79.75,79.92,79.73,79.85,437541.0,79.0897,79.2583,79.0699,79.1889,437541.0
2025-04-04 13:25:00,79.86,80.03,79.82,79.94,321117.0,79.1988,79.3674,79.1591,79.2781,321117.0
2025-04-04 13:30:00,79.94,80.15,79.7,80.1,334355.0,79.2781,79.4864,79.0401,79.4368,334355.0
2025-04-04 13:35:00,80.11,80.44,80.07,80.25,272164.0,79.4467,79.774,79.407,79.5855,272164.0
2025-04-04 13:40:00,80.23,80.48,80.19,80.2,300541.0,79.5657,79.8136,79.526,79.536,300541.0
2025-04-04 13:45:00,80.21,80.71,80.16,80.65,544853.0,79.5459,80.0417,79.4963,79.9822,544853.0
2025-04-04 13:50:00,80.65,80.66,80.33,80.55,213450.0,79.9822,79.9922,79.6649,79.8831,213450.0
2025-04-04 13:55:00,80.54,80.54,80.28,80.42,428471.0,79.8731,79.8731,79.6153,79.7541,428471.0
2025-04-04 14:00:00,80.42,80.69,80.39,80.47,408780.0,79.7541,80.0219,79.7244,79.8037,408780.0
2025-04-04 14:05:00,80.47,80.51,80.03,80.11,253212.0,79.8037,79.8434,79.3674,79.4467,253212.0
2025-04-04 14:10:00,80.11,80.13,79.79,79.84,269009.0,79.4467,79.4665,79.1294,79.1789,269009.0
2025-04-04 14:15:00,79.85,79.86,79.59,79.65,266947.0,79.1889,79.1988,78.931,78.9905,266947.0
2025-04-04 14:20:00,79.66,79.67,79.52,79.52,326411.0,79.0004,79.0103,78.8616,78.8616,326411.0
2025-04-04 14:25:00,79.52,79.53,79.34,79.47,193964.0,78.8616,78.8715,78.6831,78.812,193964.0
2025-04-04 14:30:00,79.46,79.56,79.33,79.45,282768.0,78.8021,78.9013,78.6732,78.7922,282768.0
2025-04-04 14:35:00,79.45,79.61,79.18,79.19,398300.0,78.7922,78.9508,78.5244,78.5343,398300.0
2025-04-04 14:40:00,79.19,79.3,78.86,78.89,326939.0,78.5343,78.6434,78.2071,78.2368,326939.0
2025-04-04 14:45:00,78.88,79.22,78.87,79.2,293969.0,78.2269,78.5641,78.217,78.5442,293969.0
2025-04-04 14:50:00,79.2,79.22,79.04,79.16,242626.0,78.5442,78.5641,78.3856,78.5046,242626.0
2025-04-04 14:55:00,79.16,79.21,79.02,79.09,177082.0,78.5046,78.5542,78.3657,78.4352,177082.0
2025-04-04 15:00:00,79.08,79.23,78.91,79.16,271030.0,78.4252,78.574,78.2566,78.5046,271030.0
2025-04-04 15:05:00,79.15,79.23,78.98,79.19,206086.0,78.4947,78.574,78.3261,78.5343,206086.0
2025-04-04 15:10:00,79.17,79.54,79.12,79.45,225415.0,78.5145,78.8814,78.4649,78.7922,225415.0
2025-04-04 15:15:00,79.44,79.65,79.36,79.39,296320.0,78.7823,78.9905,78.7029,78.7327,296320.0
2025-04-04 15:20:00,79.38,79.85,79.38,79.84,308820.0,78.7227,79.1889,78.7227,79.1789,308820.0
2025-04-04 15:25:00,79.85,79.95,79.55,79.58,403341.0,79.1889,79.288,78.8913,78.9211,403341.0
2025-04-04 15:30:00,79.57,79.99,79.5,79.99,336446.0,78.9112,79.3277,78.8418,79.3277,336446.0
2025-04-04 15:35:00,79.98,80.1,79.52,79.54,570276.0,79.3178,79.4368,78.8616,78.8814,570276.0
2025-04-04 15:40:00,79.54,79.63,79.36,79.38,688176.0,78.8814,78.9707,78.7029,78.7227,688176.0
2025-04-04 15:45:00,79.43,79.75,79.29,79.31,619146.0,78.7723,79.0897,78.6335,78.6533,619146.0
2025-04-04 15:50:00,79.31,79.32,78.76,78.83,1139802.0,78.6533,78.6632,78.1079,78.1773,1139802.0
2025-04-04 15:55:00,78.82,79.14,78.8,79.08,3196780.0,78.1674,78.4847,78.1476,78.4252,3196780.0
2025-04-07 09:30:00,76.21,76.61,75.52,76.27,1773344.0,75.579,75.9757,74.8947,75.6385,1773344.0
2025-04-07 09:35:00,76.29,76.51,75.79,75.94,1412636.0,75.6583,75.8765,75.1625,75.3112,1412636.0
2025-04-07 09:40:00,75.93,76.03,74.98,75.47,1200468.0,75.3013,75.4005,74.3592,74.8451,1200468.0
2025-04-07 09:45:00,75.47,76.57,75.21,76.4,1103558.0,74.8451,75.936,74.5873,75.7674,1103558.0
2025-04-07 09:50:00,76.37,77.21,76.37,77.16,950422.0,75.7377,76.5707,75.7377,76.5211,950422.0
2025-04-07 09:55:00,77.15,78.07,77.03,77.89,855358.0,76.5112,77.4236,76.3922,77.2451,855358.0
2025-04-07 10:00:00,77.87,78.27,76.3,77.67,992212.0,77.2253,77.6219,75.6683,77.0269,992212.0
2025-04-07 10:05:00,77.65,77.85,77.25,77.35,943612.0,77.0071,77.2054,76.6104,76.7096,943612.0
2025-04-07 10:10:00,77.36,80.92,77.35,80.52,2044141.0,76.7195,80.25,76.7096,79.8533,2044141.0
2025-04-07 10:15:00,80.52,81.58,80.17,80.22,1259910.0,79.8533,80.9045,79.5062,79.5558,1259910.0
2025-04-07 10:20:00,80.16,80.2,77.59,77.7,1892325.0,79.4963,79.536,76.9476,77.0567,1892325.0
2025-04-07 10:25:00,77.71,78.39,77.37,77.48,1596841.0,77.0666,77.7409,76.7294,76.8385,1596841.0
2025-04-07 10:30:00,77.51,78.59,77.31,77.67,1027426.0,76.8682,77.9393,76.6699,77.0269,1027426.0
2025-04-07 10:35:00,77.72,77.88,77.06,77.08,730628.0,77.0765,77.2352,76.422,76.4418,730628.0
2025-04-07 10:40:00,77.08,77.78,77.07,77.7,607754.0,76.4418,77.136,76.4319,77.0567,607754.0
2025-04-07 10:45:00,77.7,78.18,77.63,78.07,564713.0,77.0567,77.5327,76.9872,77.4236,564713.0
2025-04-07 10:50:00,78.07,79.13,77.92,79.03,504952.0,77.4236,78.4748,77.2748,78.3756,504952.0
2025-04-07 10:55:00,79.02,79.05,78.36,78.4,506626.0,78.3657,78.3955,77.7112,77.7509,506626.0
2025-04-07 11:00:00,78.42,79.04,78.28,78.81,483639.0,77.7707,78.3856,77.6319,78.1575,483639.0
2025-04-07 11:05:00,78.81,78.87,77.74,77.82,404954.0,78.1575,78.217,77.0963,77.1757,404954.0
2025-04-07 11:10:00,77.8,78.02,76.91,76.94,1029450.0,77.1558,77.374,76.2732,76.303,1029450.0
2025-04-07 11:15:00,76.96,77.41,76.49,77.28,755576.0,76.3228,76.7691,75.8567,76.6401,755576.0
2025-04-07 11:20:00,77.23,77.72,76.63,76.65,582469.0,76.5906,77.0765,75.9955,76.0154,582469.0
2025-04-07 11:25:00,76.65,76.95,76.6,76.74,348548.0,76.0154,76.3129,75.9658,76.1046,348548.0
2025-04-07 11:30:00,76.75,77.58,76.75,77.53,515557.0,76.1145,76.9377,76.1145,76.8881,515557.0
2025-04-07 11:35:00,77.54,78.19,77.53,77.97,1293771.0,76.898,77.5426,76.8881,77.3244,1293771.0
2025-04-07 11:40:00,77.97,78.71,77.94,78.65,344928.0,77.3244,78.0583,77.2947,77.9988,344928.0
2025-04-07 11:45:00,78.63,78.69,78.1,78.23,304732.0,77.979,78.0385,77.4533,77.5823,304732.0
2025-04-07 11:50:00,78.27,78.53,77.7,77.76,904477.0,77.6219,77.8798,77.0567,77.1162,904477.0
2025-04-07 11:55:00,77.77,77.95,77.51,77.52,339662.0,77.1261,77.3046,76.8682,76.8782,339662.0
2025-04-07 12:00:00,77.52,77.59,77.28,77.42,363353.0,76.8782,76.9476,76.6401,76.779,363353.0
2025-04-07 12:05:00,77.44,77.52,77.14,77.2,359995.0,76.7988,76.8782,76.5013,76.5608,359995.0
2025-04-07 12:10:00,77.18,77.33,76.98,77.14,220365.0,76.541,76.6897,76.3426,76.5013,220365.0
2025-04-07 12:15:00,77.11,77.38,76.91,77.32,262245.0,76.4715,76.7393,76.2732,76.6798,262245.0
2025-04-07 12:20:00,77.29,77.32,76.9,77.08,186430.0,76.6501,76.6798,76.2633,76.4418,186430.0
2025-04-07 12:25:00,77.07,77.6,77.07,77.55,269781.0,76.4319,76.9575,76.4319,76.9079,269781.0
2025-04-07 12:30:00,77.52,77.89,77.45,77.79,220142.0,76.8782,77.2451,76.8087,77.1459,220142.0
2025-04-07 12:35:00,77.81,77.82,77.49,77.51,318358.0,77.1657,77.1757,76.8484,76.8682,318358.0
2025-04-07 12:40:00,77.5,77.67,77.09,77.22,312864.0,76.8583,77.0269,76.4517,76.5806,312864.0
2025-04-07 12:45:00,77.21,77.21,76.96,77.04,237187.0,76.5707,76.5707,76.3228,76.4021,237187.0
2025-04-07 12:50:00,77.05,77.22,76.89,77.2,256059.0,76.412,76.5806,76.2534,76.5608,256059.0
2025-04-07 12:55:00,77.19,77.3,76.77,76.92,266519.0,76.5509,76.66,76.1344,76.2831,266519.0
2025-04-07 13:00:00,76.91,78.14,76.91,77.22,571259.0,76.2732,77.493,76.2732,76.5806,571259.0
2025-04-07 13:05:00,77.21,77.38,77.05,77.29,304655.0,76.5707,76.7393,76.412,76.6501,304655.0
2025-04-07 13:10:00,77.27,78.01,77.16,77.99,278241.0,76.6302,77.3641,76.5211,77.3443,278241.0
2025-04-07 13:15:00,77.97,78.29,77.88,78.15,465419.0,77.3244,77.6418,77.2352,77.5029,465419.0
2025-04-07 13:20:00,78.15,78.29,77.89,78.14,373481.0,77.5029,77.6418,77.2451,77.493,373481.0
2025-04-07 13:25:00,78.13,78.47,78.02,78.41,427088.0,77.4831,77.8203,77.374,77.7608,427088.0
2025-04-07 13:30:00,78.42,78.45,77.87,78.13,400905.0,77.7707,77.8004,77.2253,77.4831,400905.0
2025-04-07 13:35:00,78.13,78.63,78.01,78.58,395815.0,77.4831,77.979,77.3641,77.9294,395815.0
2025-04-07 13:40:00,78.57,78.94,78.2,78.9,507500.0,77.9195,78.2864,77.5525,78.2467,507500.0
2025-04-07 13:45:00,78.91,79.23,78.49,78.9,761568.0,78.2566,78.574,77.8401,78.2467,761568.0
2025-04-07 13:50:00,78.89,79.01,78.44,78.64,256961.0,78.2368,78.3558,77.7905,77.9889,256961.0
2025-04-07 13:55:00,78.64,78.99,78.46,78.94,401944.0,77.9889,78.336,77.8104,78.2864,401944.0
2025-04-07 14:00:00,78.95,79.16,78.72,78.84,400043.0,78.2963,78.5046,78.0682,78.1872,400043.0
2025-04-07 14:05:00,78.83,78.85,78.36,78.57,314710.0,78.1773,78.1971,77.7112,77.9195,314710.0
2025-04-07 14:10:00,78.56,78.87,78.32,78.44,307261.0,77.9095,78.217,77.6715,77.7905,307261.0
2025-04-07 14:15:00,78.45,78.92,78.37,78.92,360395.0,77.8004,78.2666,77.7211,78.2666,360395.0
2025-04-07 14:20:00,78.9,79.24,78.78,79.01,263853.0,78.2467,78.5839,78.1277,78.3558,263853.0
2025-04-07 14:25:00,79.03,79.04,78.2,78.31,351521.0,78.3756,78.3856,77.5525,77.6616,351521.0
2025-04-07 14:30:00,78.32,78.48,78.21,78.39,314084.0,77.6715,77.8302,77.5624,77.7409,314084.0
2025-04-07 14:35:00,78.37,78.73,78.32,78.68,259844.0,77.7211,78.0781,77.6715,78.0285,259844.0
2025-04-07 14:40:00,78.67,78.85,78.48,78.53,510304.0,78.0186,78.1971,77.8302,77.8798,510304.0
2025-04-07 14:45:00,78.53,78.58,78.16,78.41,300482.0,77.8798,77.9294,77.5129,77.7608,300482.0
2025-04-07 14:50:00,78.4,78.46,78.01,78.03,252304.0,77.7509,77.8104,77.3641,77.3839,252304.0
2025-04-07 14:55:00,78.02,78.09,77.79,77.95,491658.0,77.374,77.4434,77.1459,77.3046,491658.0
2025-04-07 15:00:00,77.95,78.52,77.89,77.99,733190.0,77.3046,77.8699,77.2451,77.3443,733190.0
2025-04-07 15:05:00,78.0,78.08,77.82,77.89,206483.0,77.3542,77.4335,77.1757,77.2451,206483.0
2025-04-07 15:10:00,77.88,78.08,77.8,77.91,235104.0,77.2352,77.4335,77.1558,77.2649,235104.0
2025-04-07 15:15:00,77.91,78.34,77.69,78.17,344726.0,77.2649,77.6914,77.0467,77.5228,344726.0
2025-04-07 15:20:00,78.15,78.25,77.88,77.99,629264.0,77.5029,77.6021,77.2352,77.3443,629264.0
2025-04-07 15:25:00,77.99,78.04,77.71,77.77,309448.0,77.3443,77.3938,77.0666,77.1261,309448.0
2025-04-07 15:30:00,77.77,78.63,77.77,78.53,451959.0,77.1261,77.979,77.1261,77.8798,451959.0
2025-04-07 15:35:00,78.53,78.83,78.35,78.55,511394.0,77.8798,78.1773,77.7013,77.8996,511394.0
2025-04-07 15:40:00,78.55,78.57,77.82,77.85,601423.0,77.8996,77.9195,77.1757,77.2054,601423.0
2025-04-07 15:45:00,77.87,78.09,77.63,78.08,510986.0,77.2253,77.4434,76.9872,77.4335,510986.0
2025-04-07 15:50:00,78.07,78.36,77.9,78.23,723488.0,77.4236,77.7112,77.255,77.5823,723488.0
2025-04-07 15:55:00,78.23,78.48,78.22,78.38,1339668.0,77.5823,77.8302,77.5724,77.731,1339668.0
2025-04-08 09:30:00,80.75,81.08,80.23,80.51,1998482.0,80.0814,80.4087,79.5657,79.8434,1998482.0
2025-04-08 09:35:00,80.5,80.53,79.92,80.16,740939.0,79.8335,79.8632,79.2583,79.4963,740939.0
2025-04-08 09:40:00,80.15,80.31,79.61,79.92,1259306.0,79.4864,79.645,78.9508,79.2583,1259306.0
2025-04-08 09:45:00,79.92,79.99,79.35,79.57,1360400.0,79.2583,79.3277,78.693,78.9112,1360400.0
2025-04-08 09:50:00,79.58,79.91,79.28,79.7,823090.0,78.9211,79.2484,78.6236,79.0401,823090.0
2025-04-08 09:55:00,79.7,80.02,79.7,79.92,776269.0,79.0401,79.3575,79.0401,79.2583,776269.0
2025-04-08 10:00:00,79.91,80.44,79.86,80.26,1008285.0,79.2484,79.774,79.1988,79.5955,1008285.0
2025-04-08 10:05:00,80.25,80.53,80.18,80.43,758427.0,79.5855,79.8632,79.5161,79.7641,758427.0
2025-04-08 10:10:00,80.44,80.6,80.12,80.39,684527.0,79.774,79.9326,79.4566,79.7244,684527.0
2025-04-08 10:15:00,80.39,80.69,80.37,80.51,411740.0,79.7244,80.0219,79.7046,79.8434,411740.0
2025-04-08 10:20:00,80.53,80.72,80.04,80.09,454450.0,79.8632,80.0517,79.3773,79.4269,454450.0
2025-04-08 10:25:00,80.11,80.46,80.02,80.26,622159.0,79.4467,79.7938,79.3575,79.5955,622159.0
2025-04-08 10:30:00,80.26,80.31,79.95,80.21,507698.0,79.5955,79.645,79.288,79.5459,507698.0
2025-04-08 10:35:00,80.23,80.28,79.76,80.04,339864.0,79.5657,79.6153,79.0996,79.3773,339864.0
2025-04-08 10:40:00,80.03,80.04,79.65,79.69,668735.0,79.3674,79.3773,78.9905,79.0302,668735.0
2025-04-08 10:45:00,79.7,79.79,79.37,79.41,568459.0,79.0401,79.1294,78.7128,78.7525,568459.0
2025-04-08 10:50:00,79.42,79.44,79.18,79.29,349807.0,78.7624,78.7823,78.5244,78.6335,349807.0
2025-04-08 10:55:00,79.31,79.36,79.03,79.06,356794.0,78.6533,78.7029,78.3756,78.4054,356794.0
2025-04-08 11:00:00,79.07,79.31,79.04,79.25,251578.0,78.4153,78.6533,78.3856,78.5938,251578.0
2025-04-08 11:05:00,79.25,79.26,78.8,78.95,335937.0,78.5938,78.6037,78.1476,78.2963,335937.0
2025-04-08 11:10:00,79.0,79.01,78.55,78.62,354615.0,78.3459,78.3558,77.8996,77.969,354615.0
2025-04-08 11:15:00,78.63,78.63,78.36,78.58,744691.0,77.979,77.979,77.7112,77.9294,744691.0
2025-04-08 11:20:00,78.59,78.79,78.25,78.32,568205.0,77.9393,78.1376,77.6021,77.6715,568205.0
2025-04-08 11:25:00,78.32,78.56,78.23,78.35,545477.0,77.6715,77.9095,77.5823,77.7013,545477.0
2025-04-08 11:30:00,78.34,78.85,78.29,78.82,359490.0,77.6914,78.1971,77.6418,78.1674,359490.0
2025-04-08 11:35:00,78.81,79.05,78.71,78.85,421289.0,78.1575,78.3955,78.0583,78.1971,421289.0
2025-04-08 11:40:00,78.84,79.07,78.81,78.95,212284.0,78.1872,78.4153,78.1575,78.2963,212284.0
2025-04-08 11:45:00,78.95,79.08,78.82,78.92,244495.0,78.2963,78.4252,78.1674,78.2666,244495.0
2025-04-08 11:50:00,78.92,79.11,78.64,79.08,218004.0,78.2666,78.455,77.9889,78.4252,218004.0
2025-04-08 11:55:00,79.09,79.29,79.0,79.24,215062.0,78.4352,78.6335,78.3459,78.5839,215062.0
2025-04-08 12:00:00,79.23,79.23,78.98,79.05,161637.0,78.574,78.574,78.3261,78.3955,161637.0
2025-04-08 12:05:00,79.06,79.19,78.89,78.92,183750.0,78.4054,78.5343,78.2368,78.2666,183750.0
2025-04-08 12:10:00,78.92,79.15,78.91,78.96,175006.0,78.2666,78.4947,78.2566,78.3062,175006.0
2025-04-08 12:15:00,78.94,78.94,78.64,78.68,265233.0,78.2864,78.2864,77.9889,78.0285,265233.0
2025-04-08 12:20:00,78.69,78.85,78.54,78.63,264721.0,78.0385,78.1971,77.8897,77.979,264721.0
2025-04-08 12:25:00,78.62,78.9,78.56,78.89,238991.0,77.969,78.2467,77.9095,78.2368,238991.0
2025-04-08 12:30:00,78.89,78.99,78.44,78.66,668757.0,78.2368,78.336,77.7905,78.0087,668757.0
2025-04-08 12:35:00,78.65,78.75,78.11,78.17,466471.0,77.9988,78.098,77.4633,77.5228,466471.0
2025-04-08 12:40:00,78.16,78.28,77.93,78.08,590592.0,77.5129,77.6319,77.2848,77.4335,590592.0
2025-04-08 12:45:00,78.08,78.46,77.92,78.24,894878.0,77.4335,77.8104,77.2748,77.5922,894878.0
2025-04-08 12:50:00,78.26,78.34,78.05,78.18,278318.0,77.612,77.6914,77.4038,77.5327,278318.0
2025-04-08 12:55:00,78.19,78.36,77.78,77.82,373659.0,77.5426,77.7112,77.136,77.1757,373659.0
2025-04-08 13:00:00,77.82,78.0,77.68,77.97,534249.0,77.1757,77.3542,77.0368,77.3244,534249.0
2025-04-08 13:05:00,77.96,78.03,77.43,77.47,366205.0,77.3145,77.3839,76.7889,76.8286,366205.0
2025-04-08 13:10:00,77.48,77.6,77.16,77.34,632077.0,76.8385,76.9575,76.5211,76.6996,632077.0
2025-04-08 13:15:00,77.33,77.58,77.24,77.3,570271.0,76.6897,76.9377,76.6005,76.66,570271.0
2025-04-08 13:20:00,77.28,77.35,77.08,77.25,396422.0,76.6401,76.7096,76.4418,76.6104,396422.0
2025-04-08 13:25:00,77.28,77.33,76.96,77.05,514942.0,76.6401,76.6897,76.3228,76.412,514942.0
2025-04-08 13:30:00,77.05,77.33,76.98,77.13,646061.0,76.412,76.6897,76.3426,76.4914,646061.0
2025-04-08 13:35:00,77.12,77.79,77.07,77.59,1193578.0,76.4815,77.1459,76.4319,76.9476,1193578.0
2025-04-08 13:40:00,77.58,78.06,77.54,77.85,707909.0,76.9377,77.4137,76.898,77.2054,707909.0
2025-04-08 13:45:00,77.85,77.86,77.43,77.5,366878.0,77.2054,77.2153,76.7889,76.8583,366878.0
2025-04-08 13:50:00,77.49,77.72,77.36,77.53,222241.0,76.8484,77.0765,76.7195,76.8881,222241.0
2025-04-08 13:55:00,77.52,77.86,77.49,77.79,136802.0,76.8782,77.2153,76.8484,77.1459,136802.0
2025-04-08 14:00:00,77.78,77.99,77.73,77.83,223008.0,77.136,77.3443,77.0864,77.1856,223008.0
2025-04-08 14:05:00,77.84,77.86,77.57,77.63,281656.0,77.1955,77.2153,76.9277,76.9872,281656.0
2025-04-08 14:10:00,77.62,77.7,77.53,77.59,453858.0,76.9773,77.0567,76.8881,76.9476,453858.0
2025-04-08 14:15:00,77.58,77.88,77.54,77.84,255676.0,76.9377,77.2352,76.898,77.1955,255676.0
2025-04-08 14:20:00,77.83,77.85,77.57,77.66,203741.0,77.1856,77.2054,76.9277,77.017,203741.0
2025-04-08 14:25:00,77.66,77.66,77.19,77.22,208407.0,77.017,77.017,76.5509,76.5806,208407.0
2025-04-08 14:30:00,77.24,78.33,77.24,77.6,665513.0,76.6005,77.6814,76.6005,76.9575,665513.0
2025-04-08 14:35:00,77.59,77.64,77.32,77.34,234481.0,76.9476,76.9972,76.6798,76.6996,234481.0
2025-04-08 14:40:00,77.34,77.35,76.92,77.02,173793.0,76.6996,76.7096,76.2831,76.3823,173793.0
2025-04-08 14:45:00,77.03,77.38,77.02,77.22,550914.0,76.3922,76.7393,76.3823,76.5806,550914.0
2025-04-08 14:50:00,77.22,77.41,77.12,77.17,344629.0,76.5806,76.7691,76.4815,76.531,344629.0
2025-04-08 14:55:00,77.17,77.2,77.03,77.03,470879.0,76.531,76.5608,76.3922,76.3922,470879.0
2025-04-08 15:00:00,77.03,77.13,76.89,76.94,326483.0,76.3922,76.4914,76.2534,76.303,326483.0
2025-04-08 15:05:00,76.92,76.96,76.43,76.43,254452.0,76.2831,76.3228,75.7972,75.7972,254452.0
2025-04-08 15:10:00,76.42,76.59,76.35,76.42,260347.0,75.7873,75.9559,75.7178,75.7873,260347.0
2025-04-08 15:15:00,76.45,76.52,76.0,76.07,588697.0,75.817,75.8864,75.3707,75.4402,588697.0
2025-04-08 15:20:00,76.06,76.34,75.99,76.23,779913.0,75.4302,75.7079,75.3608,75.5988,779913.0
2025-04-08 15:25:00,76.24,76.53,76.16,76.39,319355.0,75.6087,75.8963,75.5294,75.7575,319355.0
2025-04-08 15:30:00,76.36,76.4,76.03,76.05,320434.0,75.7278,75.7674,75.4005,75.4203,320434.0
2025-04-08 15:35:00,76.04,76.04,75.47,75.54,358527.0,75.4104,75.4104,74.8451,74.9145,358527.0
2025-04-08 15:40:00,75.53,75.84,75.31,75.33,440015.0,74.9046,75.2121,74.6864,74.7063,440015.0
2025-04-08 15:45:00,75.34,75.5,75.22,75.26,548363.0,74.7162,74.8749,74.5972,74.6369,548363.0
2025-04-08 15:50:00,75.27,76.3,75.27,76.25,866850.0,74.6468,75.6683,74.6468,75.6187,866850.0
2025-04-08 15:55:00,76.24,76.54,76.06,76.43,1309746.0,75.6087,75.9063,75.4302,75.7972,1309746.0
2025-04-09 09:30:00,74.95,75.67,74.95,75.27,1362712.0,74.3294,75.0435,74.3294,74.6468,1362712.0
2025-04-09 09:35:00,75.26,75.63,74.74,75.57,881326.0,74.6369,75.0038,74.1212,74.9443,881326.0
2025-04-09 09:40:00,75.59,75.91,75.31,75.38,994347.0,74.9641,75.2815,74.6864,74.7559,994347.0
2025-04-09 09:45:00,75.37,75.51,74.85,75.14,719938.0,74.746,74.8848,74.2303,74.5179,719938.0
2025-04-09 09:50:00,75.13,75.32,75.0,75.27,528074.0,74.5079,74.6964,74.379,74.6468,528074.0
2025-04-09 09:55:00,75.27,75.63,75.13,75.15,457399.0,74.6468,75.0038,74.5079,74.5278,457399.0
2025-04-09 10:00:00,75.15,75.9,75.1,75.67,629327.0,74.5278,75.2716,74.4782,75.0435,629327.0
2025-04-09 10:05:00,75.64,75.66,74.92,75.12,538025.0,75.0137,75.0336,74.2997,74.498,538025.0
2025-04-09 10:10:00,75.1,75.44,74.83,74.94,664093.0,74.4782,74.8154,74.2104,74.3195,664093.0
2025-04-09 10:15:00,74.94,75.29,74.94,75.23,416686.0,74.3195,74.6666,74.3195,74.6071,416686.0
2025-04-09 10:20:00,75.22,75.4,74.83,75.17,409409.0,74.5972,74.7757,74.2104,74.5476,409409.0
2025-04-09 10:25:00,75.17,75.25,74.78,75.12,453429.0,74.5476,74.6269,74.1608,74.498,453429.0
2025-04-09 10:30:00,75.14,75.67,75.03,75.61,673323.0,74.5179,75.0435,74.4088,74.984,673323.0
2025-04-09 10:35:00,75.62,75.69,75.41,75.55,303139.0,74.9939,75.0633,74.7856,74.9245,303139.0
2025-04-09 10:40:00,75.54,75.55,75.23,75.26,595313.0,74.9145,74.9245,74.6071,74.6369,595313.0
2025-04-09 10:45:00,75.26,75.82,75.15,75.3,569001.0,74.6369,75.1922,74.5278,74.6765,569001.0
2025-04-09 10:50:00,75.29,75.38,74.78,74.94,405681.0,74.6666,74.7559,74.1608,74.3195,405681.0
2025-04-09 10:55:00,74.97,75.09,74.51,74.51,350723.0,74.3493,74.4683,73.8931,73.8931,350723.0
2025-04-09 11:00:00,74.51,74.95,74.49,74.95,284676.0,73.8931,74.3294,73.8732,74.3294,284676.0
2025-04-09 11:05:00,74.96,75.36,74.84,75.1,393262.0,74.3393,74.736,74.2203,74.4782,393262.0
2025-04-09 11:10:00,75.12,75.36,75.08,75.23,225801.0,74.498,74.736,74.4584,74.6071,225801.0
2025-04-09 11:15:00,75.25,75.69,75.25,75.57,351124.0,74.6269,75.0633,74.6269,74.9443,351124.0
2025-04-09 11:20:00,75.55,75.8,75.48,75.76,310292.0,74.9245,75.1724,74.855,75.1327,310292.0
2025-04-09 11:25:00,75.76,75.87,75.66,75.73,284044.0,75.1327,75.2418,75.0336,75.103,284044.0
2025-04-09 11:30:00,75.73,76.03,75.6,75.78,370054.0,75.103,75.4005,74.974,75.1526,370054.0
2025-04-09 11:35:00,75.79,75.9,75.52,75.55,205631.0,75.1625,75.2716,74.8947,74.9245,205631.0
2025-04-09 11:40:00,75.54,75.67,75.4,75.5,121291.0,74.9145,75.0435,74.7757,74.8749,121291.0
2025-04-09 11:45:00,75.52,76.17,75.5,75.94,448381.0,74.8947,75.5393,74.8749,75.3112,448381.0
2025-04-09 11:50:00,75.93,76.12,75.87,75.95,337164.0,75.3013,75.4897,75.2418,75.3211,337164.0
2025-04-09 11:55:00,75.94,75.95,75.61,75.65,212807.0,75.3112,75.3211,74.984,75.0236,212807.0
2025-04-09 12:00:00,75.65,75.79,75.41,75.63,319766.0,75.0236,75.1625,74.7856,75.0038,319766.0
2025-04-09 12:05:00,75.64,75.84,75.62,75.76,142772.0,75.0137,75.2121,74.9939,75.1327,142772.0
2025-04-09 12:10:00,75.77,76.14,75.68,76.02,211561.0,75.1426,75.5096,75.0534,75.3906,211561.0
2025-04-09 12:15:00,76.02,76.17,75.93,76.04,159278.0,75.3906,75.5393,75.3013,75.4104,159278.0
2025-04-09 12:20:00,76.03,76.13,75.94,75.97,89995.0,75.4005,75.4997,75.3112,75.341,89995.0
2025-04-09 12:25:00,75.94,76.1,75.81,75.84,204980.0,75.3112,75.4699,75.1823,75.2121,204980.0
2025-04-09 12:30:00,75.83,75.91,75.73,75.89,134872.0,75.2021,75.2815,75.103,75.2616,134872.0
2025-04-09 12:35:00,75.9,76.03,75.77,75.9,107515.0,75.2716,75.4005,75.1426,75.2716,107515.0
2025-04-09 12:40:00,75.88,75.93,75.7,75.74,139696.0,75.2517,75.3013,75.0732,75.1129,139696.0
2025-04-09 12:45:00,75.75,75.88,75.61,75.88,190074.0,75.1228,75.2517,74.984,75.2517,190074.0
2025-04-09 12:50:00,75.87,76.02,75.71,75.99,140097.0,75.2418,75.3906,75.0831,75.3608,140097.0
2025-04-09 12:55:00,76.0,76.14,75.78,75.81,204640.0,75.3707,75.5096,75.1526,75.1823,204640.0
2025-04-09 13:00:00,75.82,76.76,75.81,76.69,606478.0,75.1922,76.1244,75.1823,76.055,606478.0
2025-04-09 13:05:00,76.65,76.65,75.85,75.92,240521.0,76.0154,76.0154,75.222,75.2914,240521.0
2025-04-09 13:10:00,75.92,75.95,75.62,75.78,233035.0,75.2914,75.3211,74.9939,75.1526,233035.0
2025-04-09 13:15:00,75.79,77.54,75.05,77.34,2205711.0,75.1625,76.898,74.4286,76.6996,2205711.0
2025-04-09 13:20:00,77.29,79.44,76.82,79.27,3942399.0,76.6501,78.7823,76.1839,78.6137,3942399.0
2025-04-09 13:25:00,79.26,80.94,79.23,79.89,2118081.0,78.6037,80.2698,78.574,79.2285,2118081.0
2025-04-09 13:30:00,79.92,81.29,79.63,81.26,1768951.0,79.2583,80.6169,78.9707,80.5872,1768951.0
2025-04-09 13:35:00,81.24,81.91,80.57,80.58,1366642.0,80.5673,81.2318,79.9029,79.9128,1366642.0
2025-04-09 13:40:00,80.62,81.03,80.25,80.69,1345224.0,79.9525,80.3591,79.5855,80.0219,1345224.0
2025-04-09 13:45:00,80.7,81.72,80.63,81.37,1006196.0,80.0318,81.0434,79.9624,80.6963,1006196.0
2025-04-09 13:50:00,81.4,81.73,81.04,81.52,1084668.0,80.726,81.0533,80.369,80.845,1084668.0
2025-04-09 13:55:00,81.53,82.49,81.19,82.15,1070490.0,80.8549,81.807,80.5178,81.4698,1070490.0
2025-04-09 14:00:00,82.16,82.71,82.1,82.41,997477.0,81.4797,82.0252,81.4202,81.7277,997477.0
2025-04-09 14:05:00,82.42,82.61,81.32,81.74,636365.0,81.7376,81.926,80.6467,81.0632,636365.0
2025-04-09 14:10:00,81.73,82.27,81.67,82.02,416401.0,81.0533,81.5888,80.9938,81.3409,416401.0
2025-04-09 14:15:00,82.01,82.66,81.8,82.16,565392.0,81.331,81.9756,81.1227,81.4797,565392.0
2025-04-09 14:20:00,82.15,82.53,81.86,82.48,552817.0,81.4698,81.8467,81.1822,81.7971,552817.0
2025-04-09 14:25:00,82.47,82.86,82.34,82.4,498441.0,81.7872,82.1739,81.6582,81.7177,498441.0
2025-04-09 14:30:00,82.41,82.75,82.09,82.23,493637.0,81.7277,82.0648,81.4103,81.5492,493637.0
2025-04-09 14:35:00,82.23,82.63,82.06,82.41,431811.0,81.5492,81.9458,81.3806,81.7277,431811.0
2025-04-09 14:40:00,82.41,82.7,82.06,82.16,491824.0,81.7277,82.0153,81.3806,81.4797,491824.0
2025-04-09 14:45:00,82.17,82.58,81.75,82.38,661996.0,81.4896,81.8963,81.0731,81.6979,661996.0
2025-04-09 14:50:00,82.38,82.63,81.88,81.88,850765.0,81.6979,81.9458,81.2021,81.2021,850765.0
2025-04-09 14:55:00,81.88,82.01,81.44,81.5,796617.0,81.2021,81.331,80.7657,80.8252,796617.0
2025-04-09 15:00:00,81.46,81.94,81.39,81.87,1586477.0,80.7855,81.2616,80.7161,81.1921,1586477.0
2025-04-09 15:05:00,81.86,82.06,81.66,81.81,858305.0,81.1822,81.3806,80.9839,81.1326,858305.0
2025-04-09 15:10:00,81.81,82.26,81.78,82.2,586961.0,81.1326,81.5789,81.1029,81.5194,586961.0
2025-04-09 15:15:00,82.22,82.36,81.76,82.11,529843.0,81.5392,81.6781,81.083,81.4301,529843.0
2025-04-09 15:20:00,82.13,82.53,82.03,82.5,745808.0,81.45,81.8467,81.3508,81.8169,745808.0
2025-04-09 15:25:00,82.52,82.86,82.42,82.66,453585.0,81.8368,82.1739,81.7376,81.9756,453585.0
2025-04-09 15:30:00,82.65,83.21,82.56,83.19,681730.0,81.9657,82.521,81.8764,82.5012,681730.0
2025-04-09 15:35:00,83.18,83.18,82.55,82.86,613921.0,82.4913,82.4913,81.8665,82.1739,613921.0
2025-04-09 15:40:00,82.84,83.04,82.74,82.94,461653.0,82.1541,82.3524,82.0549,82.2533,461653.0
2025-04-09 15:45:00,82.95,82.96,82.56,82.81,576156.0,82.2632,82.2731,81.8764,82.1243,576156.0
2025-04-09 15:50:00,82.81,83.14,82.4,82.45,1224594.0,82.1243,82.4516,81.7177,81.7673,1224594.0
2025-04-09 15:55:00,82.45,82.55,82.15,82.37,2146985.0,81.7673,81.8665,81.4698,81.688,2146985.0
2025-04-10 09:30:00,80.21,80.22,79.27,79.46,1925948.0,79.5459,79.5558,78.6137,78.8021,1925948.0
2025-04-10 09:35:00,79.49,79.59,78.9,79.38,762224.0,78.8318,78.931,78.2467,78.7227,762224.0
2025-04-10 09:40:00,79.37,79.37,78.84,78.97,783678.0,78.7128,78.7128,78.1872,78.3161,783678.0
2025-04-10 09:45:00,78.95,79.31,78.93,78.94,662687.0,78.2963,78.6533,78.2765,78.2864,662687.0
2025-04-10 09:50:00,78.94,79.15,78.61,78.68,485258.0,78.2864,78.4947,77.9591,78.0285,485258.0
2025-04-10 09:55:00,78.63,78.71,78.28,78.29,537144.0,77.979,78.0583,77.6319,77.6418,537144.0
2025-04-10 10:00:00,78.28,78.52,78.09,78.3,827674.0,77.6319,77.8699,77.4434,77.6517,827674.0
2025-04-10 10:05:00,78.3,78.66,77.96,78.12,1036559.0,77.6517,78.0087,77.3145,77.4732,1036559.0
2025-04-10 10:10:00,78.11,78.11,77.73,77.93,470277.0,77.4633,77.4633,77.0864,77.2848,470277.0
2025-04-10 10:15:00,77.94,78.33,77.93,78.12,663214.0,77.2947,77.6814,77.2848,77.4732,663214.0
2025-04-10 10:20:00,78.11,78.44,78.08,78.39,539912.0,77.4633,77.7905,77.4335,77.7409,539912.0
2025-04-10 10:25:00,78.38,78.55,78.18,78.2,409271.0,77.731,77.8996,77.5327,77.5525,409271.0
2025-04-10 10:30:00,78.23,78.74,78.19,78.69,397572.0,77.5823,78.088,77.5426,78.0385,397572.0
2025-04-10 10:35:00,78.69,78.87,78.49,78.58,249544.0,78.0385,78.217,77.8401,77.9294,249544.0
2025-04-10 10:40:00,78.56,78.76,78.35,78.39,395347.0,77.9095,78.1079,77.7013,77.7409,395347.0
2025-04-10 10:45:00,78.39,78.44,78.17,78.29,396847.0,77.7409,77.7905,77.5228,77.6418,396847.0
2025-04-10 10:50:00,78.28,78.39,78.03,78.17,287609.0,77.6319,77.7409,77.3839,77.5228,287609.0
2025-04-10 10:55:00,78.19,78.22,77.87,77.87,394701.0,77.5426,77.5724,77.2253,77.2253,394701.0
2025-04-10 11:00:00,77.87,77.94,77.69,77.75,552739.0,77.2253,77.2947,77.0467,77.1062,552739.0
2025-04-10 11:05:00,77.75,78.23,77.72,78.17,268224.0,77.1062,77.5823,77.0765,77.5228,268224.0
2025-04-10 11:10:00,78.16,78.21,77.75,77.82,180653.0,77.5129,77.5624,77.1062,77.1757,180653.0
2025-04-10 11:15:00,77.82,77.82,77.39,77.41,559936.0,77.1757,77.1757,76.7492,76.7691,559936.0
2025-04-10 11:20:00,77.4,77.54,77.25,77.37,290878.0,76.7591,76.898,76.6104,76.7294,290878.0
2025-04-10 11:25:00,77.35,77.4,77.21,77.27,272003.0,76.7096,76.7591,76.5707,76.6302,272003.0
2025-04-10 11:30:00,77.26,77.46,77.21,77.44,298869.0,76.6203,76.8186,76.5707,76.7988,298869.0
2025-04-10 11:35:00,77.46,77.58,77.16,77.18,218606.0,76.8186,76.9377,76.5211,76.541,218606.0
2025-04-10 11:40:00,77.18,77.51,77.18,77.28,204235.0,76.541,76.8682,76.541,76.6401,204235.0
2025-04-10 11:45:00,77.26,77.47,77.19,77.23,235702.0,76.6203,76.8286,76.5509,76.5906,235702.0
2025-04-10 11:50:00,77.23,77.28,76.91,77.26,404640.0,76.5906,76.6401,76.2732,76.6203,404640.0
2025-04-10 11:55:00,77.3,77.34,76.96,77.08,258032.0,76.66,76.6996,76.3228,76.4418,258032.0
2025-04-10 12:00:00,77.09,77.44,76.69,76.7,278177.0,76.4517,76.7988,76.055,76.0649,278177.0
2025-04-10 12:05:00,76.69,76.96,76.66,76.87,202639.0,76.055,76.3228,76.0253,76.2335,202639.0
2025-04-10 12:10:00,76.81,77.01,76.42,76.49,237046.0,76.174,76.3724,75.7873,75.8567,237046.0
2025-04-10 12:15:00,76.47,76.53,76.17,76.28,307323.0,75.8368,75.8963,75.5393,75.6484,307323.0
2025-04-10 12:20:00,76.27,76.27,75.72,76.0,297230.0,75.6385,75.6385,75.0931,75.3707,297230.0
2025-04-10 12:25:00,76.0,76.03,75.48,75.7,308095.0,75.3707,75.4005,74.855,75.0732,308095.0
2025-04-10 12:30:00,75.69,76.58,75.68,76.48,450767.0,75.0633,75.9459,75.0534,75.8468,450767.0
2025-04-10 12:35:00,76.47,76.76,76.28,76.58,256821.0,75.8368,76.1244,75.6484,75.9459,256821.0
2025-04-10 12:40:00,76.54,76.59,76.27,76.52,295516.0,75.9063,75.9559,75.6385,75.8864,295516.0
2025-04-10 12:45:00,76.51,76.84,76.13,76.73,186335.0,75.8765,76.2038,75.4997,76.0947,186335.0
2025-04-10 12:50:00,76.74,76.95,76.54,76.63,358119.0,76.1046,76.3129,75.9063,75.9955,358119.0
2025-04-10 12:55:00,76.62,76.81,76.55,76.71,198433.0,75.9856,76.174,75.9162,76.0749,198433.0
2025-04-10 13:00:00,76.7,77.62,76.59,76.98,666875.0,76.0649,76.9773,75.9559,76.3426,666875.0
2025-04-10 13:05:00,76.95,77.01,76.52,76.57,333380.0,76.3129,76.3724,75.8864,75.936,333380.0
2025-04-10 13:10:00,76.58,76.59,76.02,76.2,202547.0,75.9459,75.9559,75.3906,75.5691,202547.0
2025-04-10 13:15:00,76.18,76.32,76.0,76.25,280669.0,75.5492,75.6881,75.3707,75.6187,280669.0
2025-04-10 13:20:00,76.25,76.46,75.99,76.32,304899.0,75.6187,75.8269,75.3608,75.6881,304899.0
2025-04-10 13:25:00,76.33,76.85,76.27,76.8,210058.0,75.698,76.2137,75.6385,76.1641,210058.0
2025-04-10 13:30:00,76.8,76.95,76.64,76.69,201131.0,76.1641,76.3129,76.0054,76.055,201131.0
2025-04-10 13:35:00,76.68,77.03,76.6,76.72,265770.0,76.0451,76.3922,75.9658,76.0848,265770.0
2025-04-10 13:40:00,76.69,77.2,76.65,77.13,214644.0,76.055,76.5608,76.0154,76.4914,214644.0
2025-04-10 13:45:00,77.15,77.61,77.06,77.12,245614.0,76.5112,76.9674,76.422,76.4815,245614.0
2025-04-10 13:50:00,77.14,77.31,76.77,77.14,285881.0,76.5013,76.6699,76.1344,76.5013,285881.0
2025-04-10 13:55:00,77.14,77.43,77.12,77.22,196779.0,76.5013,76.7889,76.4815,76.5806,196779.0
2025-04-10 14:00:00,77.21,77.72,77.11,77.63,284308.0,76.5707,77.0765,76.4715,76.9872,284308.0
2025-04-10 14:05:00,77.62,77.71,77.04,77.12,393357.0,76.9773,77.0666,76.4021,76.4815,393357.0
2025-04-10 14:10:00,77.12,77.2,76.59,76.65,263914.0,76.4815,76.5608,75.9559,76.0154,263914.0
2025-04-10 14:15:00,76.63,77.06,76.59,76.95,222056.0,75.9955,76.422,75.9559,76.3129,222056.0
2025-04-10 14:20:00,76.96,77.6,76.94,77.42,188030.0,76.3228,76.9575,76.303,76.779,188030.0
2025-04-10 14:25:00,77.42,77.66,77.3,77.54,168545.0,76.779,77.017,76.66,76.898,168545.0
2025-04-10 14:30:00,77.55,77.72,77.33,77.35,267611.0,76.9079,77.0765,76.6897,76.7096,267611.0
2025-04-10 14:35:00,77.36,77.4,77.13,77.25,236483.0,76.7195,76.7591,76.4914,76.6104,236483.0
2025-04-10 14:40:00,77.24,77.7,77.24,77.62,153098.0,76.6005,77.0567,76.6005,76.9773,153098.0
2025-04-10 14:45:00,77.62,77.65,77.09,77.22,238161.0,76.9773,77.0071,76.4517,76.5806,238161.0
2025-04-10 14:50:00,77.24,77.45,76.89,76.91,240799.0,76.6005,76.8087,76.2534,76.2732,240799.0
2025-04-10 14:55:00,76.92,77.21,76.77,77.02,273764.0,76.2831,76.5707,76.1344,76.3823,273764.0
2025-04-10 15:00:00,77.03,77.48,76.86,77.35,255011.0,76.3922,76.8385,76.2236,76.7096,255011.0
2025-04-10 15:05:00,77.33,77.44,76.79,76.8,243106.0,76.6897,76.7988,76.1542,76.1641,243106.0
2025-04-10 15:10:00,76.79,76.92,76.66,76.77,220025.0,76.1542,76.2831,76.0253,76.1344,220025.0
2025-04-10 15:15:00,76.77,77.1,76.65,76.99,296186.0,76.1344,76.4616,76.0154,76.3525,296186.0
2025-04-10 15:20:00,77.01,77.24,76.74,76.82,317465.0,76.3724,76.6005,76.1046,76.1839,317465.0
2025-04-10 15:25:00,76.84,77.06,76.32,76.32,371083.0,76.2038,76.422,75.6881,75.6881,371083.0
2025-04-10 15:30:00,76.33,76.72,76.31,76.44,485026.0,75.698,76.0848,75.6782,75.8071,485026.0
2025-04-10 15:35:00,76.45,76.46,76.08,76.12,454157.0,75.817,75.8269,75.4501,75.4897,454157.0
2025-04-10 15:40:00,76.11,76.25,75.72,75.84,469552.0,75.4798,75.6187,75.0931,75.2121,469552.0
2025-04-10 15:45:00,75.84,76.24,75.79,76.19,668846.0,75.2121,75.6087,75.1625,75.5592,668846.0
2025-04-10 15:50:00,76.17,76.9,76.13,76.85,1078556.0,75.5393,76.2633,75.4997,76.2137,1078556.0
2025-04-10 15:55:00,76.85,77.14,76.53,77.02,1991059.0,76.2137,76.5013,75.8963,76.3823,1991059.0
2025-04-11 09:30:00,77.34,77.63,76.75,77.02,523076.0,76.6996,76.9872,76.1145,76.3823,523076.0
2025-04-11 09:35:00,77.01,77.48,76.82,77.33,538307.0,76.3724,76.8385,76.1839,76.6897,538307.0
2025-04-11 09:40:00,77.36,77.36,76.73,76.99,353462.0,76.7195,76.7195,76.0947,76.3525,353462.0
2025-04-11 09:45:00,76.98,77.45,76.9,77.07,363405.0,76.3426,76.8087,76.2633,76.4319,363405.0
2025-04-11 09:50:00,77.07,77.19,76.79,77.06,234299.0,76.4319,76.5509,76.1542,76.422,234299.0
2025-04-11 09:55:00,77.03,77.2,76.48,76.48,241363.0,76.3922,76.5608,75.8468,75.8468,241363.0
2025-04-11 10:00:00,76.47,76.64,76.24,76.59,484748.0,75.8368,76.0054,75.6087,75.9559,484748.0
2025-04-11 10:05:00,76.61,77.09,76.56,76.8,283368.0,75.9757,76.4517,75.9261,76.1641,283368.0
2025-04-11 10:10:00,76.82,76.98,76.52,76.84,193886.0,76.1839,76.3426,75.8864,76.2038,193886.0
2025-04-11 10:15:00,76.82,77.11,76.47,76.5,228284.0,76.1839,76.4715,75.8368,75.8666,228284.0
2025-04-11 10:20:00,76.51,76.59,76.04,76.22,293398.0,75.8765,75.9559,75.4104,75.5889,293398.0
2025-04-11 10:25:00,76.21,76.28,75.86,75.93,228407.0,75.579,75.6484,75.2319,75.3013,228407.0
2025-04-11 10:30:00,75.92,76.4,75.86,76.36,258533.0,75.2914,75.7674,75.2319,75.7278,258533.0
2025-04-11 10:35:00,76.35,76.45,76.18,76.28,117932.0,75.7178,75.817,75.5492,75.6484,117932.0
2025-04-11 10:40:00,76.25,76.53,76.21,76.52,135218.0,75.6187,75.8963,75.579,75.8864,135218.0
2025-04-11 10:45:00,76.5,76.71,76.48,76.54,131033.0,75.8666,76.0749,75.8468,75.9063,131033.0
2025-04-11 10:50:00,76.53,76.53,76.05,76.15,236857.0,75.8963,75.8963,75.4203,75.5195,236857.0
2025-04-11 10:55:00,76.14,76.18,75.89,75.93,111130.0,75.5096,75.5492,75.2616,75.3013,111130.0
2025-04-11 11:00:00,75.92,76.93,75.89,76.13,427850.0,75.2914,76.293,75.2616,75.4997,427850.0
2025-04-11 11:05:00,76.12,76.14,75.99,76.07,140521.0,75.4897,75.5096,75.3608,75.4402,140521.0
2025-04-11 11:10:00,76.05,76.14,75.91,75.94,124581.0,75.4203,75.5096,75.2815,75.3112,124581.0
2025-04-11 11:15:00,75.92,76.03,75.82,75.93,211304.0,75.2914,75.4005,75.1922,75.3013,211304.0
2025-04-11 11:20:00,75.93,76.13,75.9,76.04,294345.0,75.3013,75.4997,75.2716,75.4104,294345.0
2025-04-11 11:25:00,76.02,76.33,76.02,76.25,228702.0,75.3906,75.698,75.3906,75.6187,228702.0
2025-04-11 11:30:00,76.25,76.39,76.16,76.29,197579.0,75.6187,75.7575,75.5294,75.6583,197579.0
2025-04-11 11:35:00,76.29,76.56,76.18,76.53,260710.0,75.6583,75.9261,75.5492,75.8963,260710.0
2025-04-11 11:40:00,76.52,76.56,76.28,76.56,169737.0,75.8864,75.9261,75.6484,75.9261,169737.0
2025-04-11 11:45:00,76.56,76.64,76.42,76.51,138947.0,75.9261,76.0054,75.7873,75.8765,138947.0
2025-04-11 11:50:00,76.5,76.56,76.36,76.53,272638.0,75.8666,75.9261,75.7278,75.8963,272638.0
2025-04-11 11:55:00,76.52,76.8,76.52,76.71,450672.0,75.8864,76.1641,75.8864,76.0749,450672.0
2025-04-11 12:00:00,76.71,76.75,76.6,76.73,78659.0,76.0749,76.1145,75.9658,76.0947,78659.0
2025-04-11 12:05:00,76.73,76.82,76.54,76.56,95473.0,76.0947,76.1839,75.9063,75.9261,95473.0
2025-04-11 12:10:00,76.56,77.01,76.56,76.98,124135.0,75.9261,76.3724,75.9261,76.3426,124135.0
2025-04-11 12:15:00,76.97,77.19,76.97,77.16,87581.0,76.3327,76.5509,76.3327,76.5211,87581.0
2025-04-11 12:20:00,77.15,77.21,77.05,77.07,136679.0,76.5112,76.5707,76.412,76.4319,136679.0
2025-04-11 12:25:00,77.05,77.08,76.84,77.02,363539.0,76.412,76.4418,76.2038,76.3823,363539.0
2025-04-11 12:30:00,77.02,77.38,76.98,77.24,286301.0,76.3823,76.7393,76.3426,76.6005,286301.0
2025-04-11 12:35:00,77.24,77.66,77.24,77.59,113095.0,76.6005,77.017,76.6005,76.9476,113095.0
2025-04-11 12:40:00,77.59,77.79,77.51,77.73,104828.0,76.9476,77.1459,76.8682,77.0864,104828.0
2025-04-11 12:45:00,77.75,77.93,77.6,77.89,189900.0,77.1062,77.2848,76.9575,77.2451,189900.0
2025-04-11 12:50:00,77.9,77.97,77.74,77.89,207832.0,77.255,77.3244,77.0963,77.2451,207832.0
2025-04-11 12:55:00,77.88,78.0,77.81,77.96,100022.0,77.2352,77.3542,77.1657,77.3145,100022.0
2025-04-11 13:00:00,77.96,78.12,77.8,78.08,184271.0,77.3145,77.4732,77.1558,77.4335,184271.0
2025-04-11 13:05:00,78.1,78.2,77.92,78.0,119034.0,77.4533,77.5525,77.2748,77.3542,119034.0
2025-04-11 13:10:00,77.99,78.04,77.88,78.0,79415.0,77.3443,77.3938,77.2352,77.3542,79415.0
2025-04-11 13:15:00,77.99,78.09,77.85,77.94,97892.0,77.3443,77.4434,77.2054,77.2947,97892.0
2025-04-11 13:20:00,77.94,78.25,77.89,78.03,118731.0,77.2947,77.6021,77.2451,77.3839,118731.0
2025-04-11 13:25:00,78.02,78.04,77.91,77.95,73255.0,77.374,77.3938,77.2649,77.3046,73255.0
2025-04-11 13:30:00,77.96,78.04,77.81,77.9,131273.0,77.3145,77.3938,77.1657,77.255,131273.0
2025-04-11 13:35:00,77.9,78.52,77.81,78.48,158612.0,77.255,77.8699,77.1657,77.8302,158612.0
2025-04-11 13:40:00,78.48,79.17,78.47,79.03,491031.0,77.8302,78.5145,77.8203,78.3756,491031.0
2025-04-11 13:45:00,79.04,79.04,78.68,78.92,398345.0,78.3856,78.3856,78.0285,78.2666,398345.0
2025-04-11 13:50:00,78.92,79.2,78.82,79.11,404899.0,78.2666,78.5442,78.1674,78.455,404899.0
2025-04-11 13:55:00,79.1,79.1,78.72,78.86,196710.0,78.4451,78.4451,78.0682,78.2071,196710.0
2025-04-11 14:00:00,78.84,78.92,78.67,78.8,187530.0,78.1872,78.2666,78.0186,78.1476,187530.0
2025-04-11 14:05:00,78.8,78.81,78.51,78.59,70746.0,78.1476,78.1575,77.86,77.9393,70746.0
2025-04-11 14:10:00,78.59,78.65,78.49,78.57,114754.0,77.9393,77.9988,77.8401,77.9195,114754.0
2025-04-11 14:15:00,78.56,78.63,78.35,78.44,138555.0,77.9095,77.979,77.7013,77.7905,138555.0
2025-04-11 14:20:00,78.43,78.59,78.31,78.54,140376.0,77.7806,77.9393,77.6616,77.8897,140376.0
2025-04-11 14:25:00,78.56,78.75,78.48,78.71,210764.0,77.9095,78.098,77.8302,78.0583,210764.0
2025-04-11 14:30:00,78.72,78.77,78.58,78.7,81802.0,78.0682,78.1178,77.9294,78.0484,81802.0
2025-04-11 14:35:00,78.7,78.93,78.6,78.84,144452.0,78.0484,78.2765,77.9492,78.1872,144452.0
2025-04-11 14:40:00,78.85,79.01,78.8,78.88,177012.0,78.1971,78.3558,78.1476,78.2269,177012.0
2025-04-11 14:45:00,78.89,79.11,78.87,79.09,87380.0,78.2368,78.455,78.217,78.4352,87380.0
2025-04-11 14:50:00,79.1,79.12,78.84,79.03,162552.0,78.4451,78.4649,78.1872,78.3756,162552.0
2025-04-11 14:55:00,79.02,79.08,78.74,78.75,115381.0,78.3657,78.4252,78.088,78.098,115381.0
2025-04-11 15:00:00,78.75,79.11,78.74,79.04,91634.0,78.098,78.455,78.088,78.3856,91634.0
2025-04-11 15:05:00,79.04,79.31,78.96,79.31,247775.0,78.3856,78.6533,78.3062,78.6533,247775.0
2025-04-11 15:10:00,79.3,79.46,79.17,79.43,136315.0,78.6434,78.8021,78.5145,78.7723,136315.0
2025-04-11 15:15:00,79.44,79.47,79.14,79.38,234998.0,78.7823,78.812,78.4847,78.7227,234998.0
2025-04-11 15:20:00,79.37,79.48,79.28,79.38,166244.0,78.7128,78.8219,78.6236,78.7227,166244.0
2025-04-11 15:25:00,79.37,79.44,79.19,79.31,166193.0,78.7128,78.7823,78.5343,78.6533,166193.0
2025-04-11 15:30:00,79.31,79.33,79.05,79.11,217566.0,78.6533,78.6732,78.3955,78.455,217566.0
2025-04-11 15:35:00,79.11,79.11,78.89,79.04,217300.0,78.455,78.455,78.2368,78.3856,217300.0
2025-04-11 15:40:00,79.05,79.13,78.94,79.09,189979.0,78.3955,78.4748,78.2864,78.4352,189979.0
2025-04-11 15:45:00,79.08,79.14,78.96,79.05,251941.0,78.4252,78.4847,78.3062,78.3955,251941.0
2025-04-11 15:50:00,79.05,79.13,78.79,78.95,648587.0,78.3955,78.4748,78.1376,78.2963,648587.0
2025-04-11 15:55:00,78.95,79.0,78.84,78.94,991941.0,78.2963,78.3459,78.1872,78.2864,991941.0
2025-04-14 09:30:00,80.76,80.76,79.84,80.12,636558.0,80.0913,80.0913,79.1789,79.4566,636558.0
2025-04-14 09:35:00,80.12,80.34,79.91,80.03,425187.0,79.4566,79.6748,79.2484,79.3674,425187.0
2025-04-14 09:40:00,80.06,80.18,79.75,80.02,306437.0,79.3971,79.5161,79.0897,79.3575,306437.0
2025-04-14 09:45:00,80.02,80.08,79.63,79.95,233932.0,79.3575,79.417,78.9707,79.288,233932.0
2025-04-14 09:50:00,79.96,80.01,79.58,79.89,273690.0,79.2979,79.3475,78.9211,79.2285,273690.0
2025-04-14 09:55:00,79.88,79.9,79.51,79.57,173954.0,79.2186,79.2384,78.8517,78.9112,173954.0
2025-04-14 10:00:00,79.6,79.68,79.39,79.6,204484.0,78.9409,79.0203,78.7327,78.9409,204484.0
2025-04-14 10:05:00,79.62,79.86,79.61,79.69,102783.0,78.9608,79.1988,78.9508,79.0302,102783.0
2025-04-14 10:10:00,79.69,79.74,79.6,79.62,90431.0,79.0302,79.0798,78.9409,78.9608,90431.0
2025-04-14 10:15:00,79.65,79.71,79.3,79.45,145723.0,78.9905,79.05,78.6434,78.7922,145723.0
2025-04-14 10:20:00,79.45,79.53,79.3,79.46,93639.0,78.7922,78.8715,78.6434,78.8021,93639.0
2025-04-14 10:25:00,79.48,79.68,79.38,79.63,101172.0,78.8219,79.0203,78.7227,78.9707,101172.0
2025-04-14 10:30:00,79.63,79.73,79.57,79.62,125266.0,78.9707,79.0699,78.9112,78.9608,125266.0
2025-04-14 10:35:00,79.62,79.66,79.52,79.59,104953.0,78.9608,79.0004,78.8616,78.931,104953.0
2025-04-14 10:40:00,79.63,79.71,79.52,79.52,167330.0,78.9707,79.05,78.8616,78.8616,167330.0
2025-04-14 10:45:00,79.53,79.73,79.48,79.69,396670.0,78.8715,79.0699,78.8219,79.0302,396670.0
2025-04-14 10:50:00,79.7,79.89,79.67,79.82,75309.0,79.0401,79.2285,79.0103,79.1591,75309.0
2025-04-14 10:55:00,79.83,79.83,79.56,79.66,118143.0,79.169,79.169,78.9013,79.0004,118143.0
2025-04-14 11:00:00,79.65,79.75,79.48,79.53,174772.0,78.9905,79.0897,78.8219,78.8715,174772.0
2025-04-14 11:05:00,79.53,79.55,79.36,79.37,189815.0,78.8715,78.8913,78.7029,78.7128,189815.0
2025-04-14 11:10:00,79.37,79.51,79.31,79.34,92358.0,78.7128,78.8517,78.6533,78.6831,92358.0
2025-04-14 11:15:00,79.35,79.38,79.2,79.3,142656.0,78.693,78.7227,78.5442,78.6434,142656.0
2025-04-14 11:20:00,79.3,79.45,79.22,79.22,245187.0,78.6434,78.7922,78.5641,78.5641,245187.0
2025-04-14 11:25:00,79.22,79.27,78.97,78.97,179766.0,78.5641,78.6137,78.3161,78.3161,179766.0
2025-04-14 11:30:00,78.98,79.22,78.94,79.2,86608.0,78.3261,78.5641,78.2864,78.5442,86608.0
2025-04-14 11:35:00,79.22,79.25,78.95,78.99,189439.0,78.5641,78.5938,78.2963,78.336,189439.0
2025-04-14 11:40:00,78.98,78.98,78.73,78.96,257424.0,78.3261,78.3261,78.0781,78.3062,257424.0
2025-04-14 11:45:00,78.97,78.99,78.61,78.66,107204.0,78.3161,78.336,77.9591,78.0087,107204.0
2025-04-14 11:50:00,78.66,78.77,78.61,78.73,98301.0,78.0087,78.1178,77.9591,78.0781,98301.0
2025-04-14 11:55:00,78.74,78.87,78.66,78.66,72294.0,78.088,78.217,78.0087,78.0087,72294.0
2025-04-14 12:00:00,78.66,78.87,78.61,78.82,49780.0,78.0087,78.217,77.9591,78.1674,49780.0
2025-04-14 12:05:00,78.83,78.84,78.59,78.63,68116.0,78.1773,78.1872,77.9393,77.979,68116.0
2025-04-14 12:10:00,78.62,78.69,78.38,78.63,119953.0,77.969,78.0385,77.731,77.979,119953.0
2025-04-14 12:15:00,78.66,78.94,78.64,78.86,121064.0,78.0087,78.2864,77.9889,78.2071,121064.0
2025-04-14 12:20:00,78.85,79.0,78.82,78.95,140642.0,78.1971,78.3459,78.1674,78.2963,140642.0
2025-04-14 12:25:00,78.96,78.96,78.71,78.81,88309.0,78.3062,78.3062,78.0583,78.1575,88309.0
2025-04-14 12:30:00,78.8,79.19,78.78,79.18,176448.0,78.1476,78.5343,78.1277,78.5244,176448.0
2025-04-14 12:35:00,79.19,79.24,79.08,79.13,123980.0,78.5343,78.5839,78.4252,78.4748,123980.0
2025-04-14 12:40:00,79.12,79.19,79.08,79.18,88743.0,78.4649,78.5343,78.4252,78.5244,88743.0
2025-04-14 12:45:00,79.19,79.26,79.12,79.13,65520.0,78.5343,78.6037,78.4649,78.4748,65520.0
2025-04-14 12:50:00,79.13,79.14,78.95,79.13,82035.0,78.4748,78.4847,78.2963,78.4748,82035.0
2025-04-14 12:55:00,79.13,79.15,78.94,79.04,64415.0,78.4748,78.4947,78.2864,78.3856,64415.0
2025-04-14 13:00:00,79.03,79.71,79.0,79.17,409233.0,78.3756,79.05,78.3459,78.5145,409233.0
2025-04-14 13:05:00,79.18,79.27,79.03,79.16,67672.0,78.5244,78.6137,78.3756,78.5046,67672.0
2025-04-14 13:10:00,79.14,79.26,79.09,79.21,41501.0,78.4847,78.6037,78.4352,78.5542,41501.0
2025-04-14 13:15:00,79.2,79.28,79.07,79.28,45573.0,78.5442,78.6236,78.4153,78.6236,45573.0
2025-04-14 13:20:00,79.28,79.37,79.25,79.31,61204.0,78.6236,78.7128,78.5938,78.6533,61204.0
2025-04-14 13:25:00,79.32,79.39,79.15,79.19,74372.0,78.6632,78.7327,78.4947,78.5343,74372.0
2025-04-14 13:30:00,79.18,79.32,79.05,79.22,95817.0,78.5244,78.6632,78.3955,78.5641,95817.0
2025-04-14 13:35:00,79.26,79.34,79.16,79.24,74078.0,78.6037,78.6831,78.5046,78.5839,74078.0
2025-04-14 13:40:00,79.23,79.31,79.1,79.14,472477.0,78.574,78.6533,78.4451,78.4847,472477.0
2025-04-14 13:45:00,79.14,79.28,79.09,79.25,60761.0,78.4847,78.6236,78.4352,78.5938,60761.0
2025-04-14 13:50:00,79.25,79.47,79.23,79.33,96331.0,78.5938,78.812,78.574,78.6732,96331.0
2025-04-14 13:55:00,79.33,79.4,79.23,79.3,94106.0,78.6732,78.7426,78.574,78.6434,94106.0
2025-04-14 14:00:00,79.3,79.38,79.26,79.35,117851.0,78.6434,78.7227,78.6037,78.693,117851.0
2025-04-14 14:05:00,79.35,79.4,79.31,79.36,100551.0,78.693,78.7426,78.6533,78.7029,100551.0
2025-04-14 14:10:00,79.37,79.4,79.23,79.31,70948.0,78.7128,78.7426,78.574,78.6533,70948.0
2025-04-14 14:15:00,79.31,79.41,79.28,79.4,103912.0,78.6533,78.7525,78.6236,78.7426,103912.0
2025-04-14 14:20:00,79.4,79.48,79.38,79.46,59407.0,78.7426,78.8219,78.7227,78.8021,59407.0
2025-04-14 14:25:00,79.47,79.54,79.39,79.54,130407.0,78.812,78.8814,78.7327,78.8814,130407.0
2025-04-14 14:30:00,79.52,79.58,79.47,79.53,138176.0,78.8616,78.9211,78.812,78.8715,138176.0
2025-04-14 14:35:00,79.53,79.55,79.42,79.42,52041.0,78.8715,78.8913,78.7624,78.7624,52041.0
2025-04-14 14:40:00,79.42,79.58,79.42,79.56,50232.0,78.7624,78.9211,78.7624,78.9013,50232.0
2025-04-14 14:45:00,79.56,79.57,79.42,79.47,73973.0,78.9013,78.9112,78.7624,78.812,73973.0
2025-04-14 14:50:00,79.47,79.52,79.37,79.49,77401.0,78.812,78.8616,78.7128,78.8318,77401.0
2025-04-14 14:55:00,79.5,79.52,79.42,79.48,237767.0,78.8418,78.8616,78.7624,78.8219,237767.0
2025-04-14 15:00:00,79.48,79.55,79.46,79.51,96160.0,78.8219,78.8913,78.8021,78.8517,96160.0
2025-04-14 15:05:00,79.51,79.57,79.46,79.54,163078.0,78.8517,78.9112,78.8021,78.8814,163078.0
2025-04-14 15:10:00,79.54,79.55,79.44,79.47,97072.0,78.8814,78.8913,78.7823,78.812,97072.0
2025-04-14 15:15:00,79.47,79.47,79.32,79.36,126212.0,78.812,78.812,78.6632,78.7029,126212.0
2025-04-14 15:20:00,79.36,79.46,79.34,79.4,86670.0,78.7029,78.8021,78.6831,78.7426,86670.0
2025-04-14 15:25:00,79.41,79.43,79.28,79.31,115777.0,78.7525,78.7723,78.6236,78.6533,115777.0
2025-04-14 15:30:00,79.31,79.39,79.23,79.32,184039.0,78.6533,78.7327,78.574,78.6632,184039.0
2025-04-14 15:35:00,79.32,79.42,79.28,79.28,157750.0,78.6632,78.7624,78.6236,78.6236,157750.0
2025-04-14 15:40:00,79.29,79.47,79.26,79.41,323057.0,78.6335,78.812,78.6037,78.7525,323057.0
2025-04-14 15:45:00,79.41,79.49,79.31,79.38,204668.0,78.7525,78.8318,78.6533,78.7227,204668.0
2025-04-14 15:50:00,79.37,79.41,79.16,79.29,408642.0,78.7128,78.7525,78.5046,78.6335,408642.0
2025-04-14 15:55:00,79.28,79.29,79.03,79.18,622869.0,78.6236,78.6335,78.3756,78.5244,622869.0
2025-04-15 09:30:00,79.1,79.51,79.02,79.42,362362.0,78.4451,78.8517,78.3657,78.7624,362362.0
2025-04-15 09:35:00,79.44,79.83,79.33,79.79,237644.0,78.7823,79.169,78.6732,79.1294,237644.0
2025-04-15 09:40:00,79.79,80.09,79.7,80.06,287802.0,79.1294,79.4269,79.0401,79.3971,287802.0
2025-04-15 09:45:00,80.06,80.14,79.98,80.13,523615.0,79.3971,79.4765,79.3178,79.4665,523615.0
2025-04-15 09:50:00,80.15,80.34,80.03,80.11,338386.0,79.4864,79.6748,79.3674,79.4467,338386.0
2025-04-15 09:55:00,80.11,80.21,79.97,80.04,130457.0,79.4467,79.5459,79.3079,79.3773,130457.0
2025-04-15 10:00:00,80.04,80.17,79.97,80.14,103908.0,79.3773,79.5062,79.3079,79.4765,103908.0
2025-04-15 10:05:00,80.14,80.27,80.12,80.27,91148.0,79.4765,79.6054,79.4566,79.6054,91148.0
2025-04-15 10:10:00,80.26,80.52,80.23,80.27,130733.0,79.5955,79.8533,79.5657,79.6054,130733.0
2025-04-15 10:15:00,80.31,80.43,79.87,79.94,333104.0,79.645,79.7641,79.2087,79.2781,333104.0
2025-04-15 10:20:00,79.92,80.15,79.79,79.82,188387.0,79.2583,79.4864,79.1294,79.1591,188387.0
2025-04-15 10:25:00,79.81,79.89,79.67,79.73,153724.0,79.1492,79.2285,79.0103,79.0699,153724.0
2025-04-15 10:30:00,79.74,79.91,79.73,79.82,63804.0,79.0798,79.2484,79.0699,79.1591,63804.0
2025-04-15 10:35:00,79.8,79.8,79.56,79.62,133029.0,79.1393,79.1393,78.9013,78.9608,133029.0
2025-04-15 10:40:00,79.63,79.83,79.54,79.79,103285.0,78.9707,79.169,78.8814,79.1294,103285.0
2025-04-15 10:45:00,79.77,79.84,79.38,79.69,405273.0,79.1095,79.1789,78.7227,79.0302,405273.0
2025-04-15 10:50:00,79.68,79.76,79.53,79.71,83454.0,79.0203,79.0996,78.8715,79.05,83454.0
2025-04-15 10:55:00,79.74,79.8,79.57,79.57,88274.0,79.0798,79.1393,78.9112,78.9112,88274.0
2025-04-15 11:00:00,79.58,79.77,79.54,79.75,76784.0,78.9211,79.1095,78.8814,79.0897,76784.0
2025-04-15 11:05:00,79.74,79.8,79.61,79.67,48742.0,79.0798,79.1393,78.9508,79.0103,48742.0
2025-04-15 11:10:00,79.67,79.78,79.62,79.75,72363.0,79.0103,79.1194,78.9608,79.0897,72363.0
2025-04-15 11:15:00,79.74,79.84,79.71,79.73,39143.0,79.0798,79.1789,79.05,79.0699,39143.0
2025-04-15 11:20:00,79.73,79.88,79.73,79.82,58006.0,79.0699,79.2186,79.0699,79.1591,58006.0
2025-04-15 11:25:00,79.8,79.8,79.61,79.63,35024.0,79.1393,79.1393,78.9508,78.9707,35024.0
2025-04-15 11:30:00,79.63,79.82,79.61,79.73,76426.0,78.9707,79.1591,78.9508,79.0699,76426.0
2025-04-15 11:35:00,79.73,79.83,79.58,79.71,73892.0,79.0699,79.169,78.9211,79.05,73892.0
2025-04-15 11:40:00,79.7,79.72,79.58,79.63,61006.0,79.0401,79.0599,78.9211,78.9707,61006.0
2025-04-15 11:45:00,79.63,79.74,79.57,79.65,52566.0,78.9707,79.0798,78.9112,78.9905,52566.0
2025-04-15 11:50:00,79.66,79.79,79.6,79.71,103114.0,79.0004,79.1294,78.9409,79.05,103114.0
2025-04-15 11:55:00,79.72,79.73,79.61,79.71,36575.0,79.0599,79.0699,78.9508,79.05,36575.0
2025-04-15 12:00:00,79.71,79.83,79.7,79.74,55495.0,79.05,79.169,79.0401,79.0798,55495.0
2025-04-15 12:05:00,79.75,79.75,79.61,79.64,32624.0,79.0897,79.0897,78.9508,78.9806,32624.0
2025-04-15 12:10:00,79.64,79.72,79.62,79.7,25125.0,78.9806,79.0599,78.9608,79.0401,25125.0
2025-04-15 12:15:00,79.7,79.74,79.6,79.65,23371.0,79.0401,79.0798,78.9409,78.9905,23371.0
2025-04-15 12:20:00,79.65,79.72,79.61,79.71,70049.0,78.9905,79.0599,78.9508,79.05,70049.0
2025-04-15 12:25:00,79.7,79.75,79.62,79.62,44476.0,79.0401,79.0897,78.9608,78.9608,44476.0
2025-04-15 12:30:00,79.63,79.76,79.62,79.64,124157.0,78.9707,79.0996,78.9608,78.9806,124157.0
2025-04-15 12:35:00,79.65,79.67,79.58,79.59,42182.0,78.9905,79.0103,78.9211,78.931,42182.0
2025-04-15 12:40:00,79.58,79.71,79.56,79.7,54122.0,78.9211,79.05,78.9013,79.0401,54122.0
2025-04-15 12:45:00,79.7,79.78,79.7,79.78,38336.0,79.0401,79.1194,79.0401,79.1194,38336.0
2025-04-15 12:50:00,79.77,79.79,79.63,79.66,51476.0,79.1095,79.1294,78.9707,79.0004,51476.0
2025-04-15 12:55:00,79.65,79.65,79.41,79.51,175094.0,78.9905,78.9905,78.7525,78.8517,175094.0
2025-04-15 13:00:00,79.5,79.59,79.39,79.56,166818.0,78.8418,78.931,78.7327,78.9013,166818.0
2025-04-15 13:05:00,79.56,79.57,79.43,79.44,70773.0,78.9013,78.9112,78.7723,78.7823,70773.0
2025-04-15 13:10:00,79.45,79.51,79.4,79.44,49565.0,78.7922,78.8517,78.7426,78.7823,49565.0
2025-04-15 13:15:00,79.45,79.46,79.32,79.44,84001.0,78.7922,78.8021,78.6632,78.7823,84001.0
2025-04-15 13:20:00,79.44,79.46,79.28,79.32,47045.0,78.7823,78.8021,78.6236,78.6632,47045.0
2025-04-15 13:25:00,79.33,79.37,79.22,79.24,55483.0,78.6732,78.7128,78.5641,78.5839,55483.0
2025-04-15 13:30:00,79.23,79.33,79.2,79.23,46247.0,78.574,78.6732,78.5442,78.574,46247.0
2025-04-15 13:35:00,79.22,79.34,79.14,79.34,55126.0,78.5641,78.6831,78.4847,78.6831,55126.0
2025-04-15 13:40:00,79.34,79.43,79.34,79.39,42895.0,78.6831,78.7723,78.6831,78.7327,42895.0
2025-04-15 13:45:00,79.39,79.44,79.34,79.42,34106.0,78.7327,78.7823,78.6831,78.7624,34106.0
2025-04-15 13:50:00,79.42,79.43,79.14,79.16,52026.0,78.7624,78.7723,78.4847,78.5046,52026.0
2025-04-15 13:55:00,79.14,79.28,79.13,79.2,38402.0,78.4847,78.6236,78.4748,78.5442,38402.0
2025-04-15 14:00:00,79.2,79.3,79.14,79.19,49530.0,78.5442,78.6434,78.4847,78.5343,49530.0
2025-04-15 14:05:00,79.19,79.23,79.14,79.22,43826.0,78.5343,78.574,78.4847,78.5641,43826.0
2025-04-15 14:10:00,79.21,79.23,79.1,79.13,43323.0,78.5542,78.574,78.4451,78.4748,43323.0
2025-04-15 14:15:00,79.13,79.16,79.05,79.06,134744.0,78.4748,78.5046,78.3955,78.4054,134744.0
2025-04-15 14:20:00,79.06,79.11,79.0,79.03,164960.0,78.4054,78.455,78.3459,78.3756,164960.0
2025-04-15 14:25:00,79.02,79.19,79.01,79.06,105435.0,78.3657,78.5343,78.3558,78.4054,105435.0
2025-04-15 14:30:00,79.06,79.17,79.05,79.16,127432.0,78.4054,78.5145,78.3955,78.5046,127432.0
2025-04-15 14:35:00,79.16,79.2,79.08,79.19,87471.0,78.5046,78.5442,78.4252,78.5343,87471.0
2025-04-15 14:40:00,79.19,79.32,79.17,79.31,93882.0,78.5343,78.6632,78.5145,78.6533,93882.0
2025-04-15 14:45:00,79.31,79.37,79.25,79.28,92184.0,78.6533,78.7128,78.5938,78.6236,92184.0
2025-04-15 14:50:00,79.27,79.33,79.22,79.28,47583.0,78.6137,78.6732,78.5641,78.6236,47583.0
2025-04-15 14:55:00,79.27,79.34,79.26,79.28,53974.0,78.6137,78.6831,78.6037,78.6236,53974.0
2025-04-15 15:00:00,79.27,79.32,79.24,79.29,41406.0,78.6137,78.6632,78.5839,78.6335,41406.0
2025-04-15 15:05:00,79.29,79.34,79.27,79.3,42243.0,78.6335,78.6831,78.6137,78.6434,42243.0
2025-04-15 15:10:00,79.3,79.44,79.29,79.41,68970.0,78.6434,78.7823,78.6335,78.7525,68970.0
2025-04-15 15:15:00,79.41,79.48,79.37,79.45,80388.0,78.7525,78.8219,78.7128,78.7922,80388.0
2025-04-15 15:20:00,79.46,79.47,79.35,79.43,88167.0,78.8021,78.812,78.693,78.7723,88167.0
2025-04-15 15:25:00,79.42,79.42,79.28,79.34,83108.0,78.7624,78.7624,78.6236,78.6831,83108.0
2025-04-15 15:30:00,79.34,79.39,79.24,79.28,64797.0,78.6831,78.7327,78.5839,78.6236,64797.0
2025-04-15 15:35:00,79.27,79.32,79.18,79.21,158550.0,78.6137,78.6632,78.5244,78.5542,158550.0
2025-04-15 15:40:00,79.21,79.28,79.16,79.2,83688.0,78.5542,78.6236,78.5046,78.5442,83688.0
2025-04-15 15:45:00,79.21,79.22,79.03,79.16,272827.0,78.5542,78.5641,78.3756,78.5046,272827.0
2025-04-15 15:50:00,79.17,79.28,79.09,79.26,252976.0,78.5145,78.6236,78.4352,78.6037,252976.0
2025-04-15 15:55:00,79.26,79.26,79.02,79.06,543241.0,78.6037,78.6037,78.3657,78.4054,543241.0
2025-04-16 09:30:00,79.63,80.21,79.34,80.19,388867.0,78.9707,79.5459,78.6831,79.526,388867.0
2025-04-16 09:35:00,80.21,80.39,80.01,80.22,219579.0,79.5459,79.7244,79.3475,79.5558,219579.0
2025-04-16 09:40:00,80.21,80.37,80.13,80.35,171950.0,79.5459,79.7046,79.4665,79.6847,171950.0
2025-04-16 09:45:00,80.37,80.57,80.27,80.5,237449.0,79.7046,79.9029,79.6054,79.8335,237449.0
2025-04-16 09:50:00,80.49,80.51,80.02,80.1,196552.0,79.8236,79.8434,79.3575,79.4368,196552.0
2025-04-16 09:55:00,80.11,80.31,80.02,80.1,285821.0,79.4467,79.645,79.3575,79.4368,285821.0
2025-04-16 10:00:00,80.09,80.47,80.07,80.42,138687.0,79.4269,79.8037,79.407,79.7541,138687.0
2025-04-16 10:05:00,80.44,80.66,80.44,80.55,152505.0,79.774,79.9922,79.774,79.8831,152505.0
2025-04-16 10:10:00,80.55,80.64,80.52,80.58,194756.0,79.8831,79.9723,79.8533,79.9128,194756.0
2025-04-16 10:15:00,80.59,80.67,80.51,80.59,181929.0,79.9227,80.0021,79.8434,79.9227,181929.0
2025-04-16 10:20:00,80.56,80.63,80.51,80.58,399840.0,79.893,79.9624,79.8434,79.9128,399840.0
2025-04-16 10:25:00,80.56,80.63,80.48,80.49,110007.0,79.893,79.9624,79.8136,79.8236,110007.0
2025-04-16 10:30:00,80.48,80.53,80.33,80.52,203976.0,79.8136,79.8632,79.6649,79.8533,203976.0
2025-04-16 10:35:00,80.53,80.57,80.38,80.5,51188.0,79.8632,79.9029,79.7145,79.8335,51188.0
2025-04-16 10:40:00,80.51,80.66,80.47,80.64,71784.0,79.8434,79.9922,79.8037,79.9723,71784.0
2025-04-16 10:45:00,80.63,80.7,80.53,80.53,130331.0,79.9624,80.0318,79.8632,79.8632,130331.0
2025-04-16 10:50:00,80.54,80.59,80.46,80.47,59658.0,79.8731,79.9227,79.7938,79.8037,59658.0
2025-04-16 10:55:00,80.45,80.47,80.29,80.38,46663.0,79.7839,79.8037,79.6252,79.7145,46663.0
2025-04-16 11:00:00,80.38,80.46,80.31,80.31,109763.0,79.7145,79.7938,79.645,79.645,109763.0
2025-04-16 11:05:00,80.32,80.46,80.32,80.4,83501.0,79.655,79.7938,79.655,79.7343,83501.0
2025-04-16 11:10:00,80.41,80.47,80.31,80.34,58665.0,79.7442,79.8037,79.645,79.6748,58665.0
2025-04-16 11:15:00,80.34,80.53,80.31,80.47,41100.0,79.6748,79.8632,79.645,79.8037,41100.0
2025-04-16 11:20:00,80.47,80.72,80.45,80.7,84152.0,79.8037,80.0517,79.7839,80.0318,84152.0
2025-04-16 11:25:00,80.72,80.85,80.72,80.78,78510.0,80.0517,80.1806,80.0517,80.1112,78510.0
2025-04-16 11:30:00,80.79,80.85,80.71,80.83,95191.0,80.1211,80.1806,80.0417,80.1607,95191.0
2025-04-16 11:35:00,80.82,80.85,80.74,80.75,91083.0,80.1508,80.1806,80.0715,80.0814,91083.0
2025-04-16 11:40:00,80.75,80.75,80.64,80.67,47897.0,80.0814,80.0814,79.9723,80.0021,47897.0
2025-04-16 11:45:00,80.68,80.75,80.61,80.7,55404.0,80.012,80.0814,79.9426,80.0318,55404.0
2025-04-16 11:50:00,80.71,80.8,80.61,80.62,158509.0,80.0417,80.131,79.9426,79.9525,158509.0
2025-04-16 11:55:00,80.64,80.73,80.57,80.65,259490.0,79.9723,80.0616,79.9029,79.9822,259490.0
2025-04-16 12:00:00,80.66,80.67,80.55,80.64,67728.0,79.9922,80.0021,79.8831,79.9723,67728.0
2025-04-16 12:05:00,80.63,80.63,80.39,80.51,83733.0,79.9624,79.9624,79.7244,79.8434,83733.0
2025-04-16 12:10:00,80.51,80.58,80.42,80.49,76225.0,79.8434,79.9128,79.7541,79.8236,76225.0
2025-04-16 12:15:00,80.49,80.57,80.46,80.49,67794.0,79.8236,79.9029,79.7938,79.8236,67794.0
2025-04-16 12:20:00,80.5,80.54,80.45,80.53,211347.0,79.8335,79.8731,79.7839,79.8632,211347.0
2025-04-16 12:25:00,80.53,80.56,80.47,80.54,68199.0,79.8632,79.893,79.8037,79.8731,68199.0
2025-04-16 12:30:00,80.53,80.66,80.51,80.66,43543.0,79.8632,79.9922,79.8434,79.9922,43543.0
2025-04-16 12:35:00,80.66,80.66,80.51,80.57,53965.0,79.9922,79.9922,79.8434,79.9029,53965.0
2025-04-16 12:40:00,80.56,80.68,80.5,80.68,78172.0,79.893,80.012,79.8335,80.012,78172.0
2025-04-16 12:45:00,80.68,80.7,80.56,80.67,47610.0,80.012,80.0318,79.893,80.0021,47610.0
2025-04-16 12:50:00,80.67,80.74,80.65,80.69,52394.0,80.0021,80.0715,79.9822,80.0219,52394.0
2025-04-16 12:55:00,80.7,80.73,80.65,80.68,34526.0,80.0318,80.0616,79.9822,80.012,34526.0
2025-04-16 13:00:00,80.68,80.77,80.58,80.69,61098.0,80.012,80.1012,79.9128,80.0219,61098.0
2025-04-16 13:05:00,80.69,80.89,80.68,80.82,100764.0,80.0219,80.2202,80.012,80.1508,100764.0
2025-04-16 13:10:00,80.82,80.91,80.75,80.86,67388.0,80.1508,80.2401,80.0814,80.1905,67388.0
2025-04-16 13:15:00,80.87,81.03,80.86,81.0,52958.0,80.2004,80.3591,80.1905,80.3293,52958.0
2025-04-16 13:20:00,81.01,81.05,80.88,80.94,57681.0,80.3393,80.3789,80.2103,80.2698,57681.0
2025-04-16 13:25:00,80.94,81.0,80.9,80.97,59971.0,80.2698,80.3293,80.2302,80.2996,59971.0
2025-04-16 13:30:00,80.98,80.98,80.49,80.51,134718.0,80.3095,80.3095,79.8236,79.8434,134718.0
2025-04-16 13:35:00,80.51,80.62,80.43,80.47,85883.0,79.8434,79.9525,79.7641,79.8037,85883.0
2025-04-16 13:40:00,80.47,80.47,80.26,80.35,79890.0,79.8037,79.8037,79.5955,79.6847,79890.0
2025-04-16 13:45:00,80.34,80.34,80.09,80.15,87134.0,79.6748,79.6748,79.4269,79.4864,87134.0
2025-04-16 13:50:00,80.15,80.22,79.97,80.06,114677.0,79.4864,79.5558,79.3079,79.3971,114677.0
2025-04-16 13:55:00,80.06,80.12,79.77,79.79,251767.0,79.3971,79.4566,79.1095,79.1294,251767.0
2025-04-16 14:00:00,79.79,80.13,79.73,79.84,192590.0,79.1294,79.4665,79.0699,79.1789,192590.0
2025-04-16 14:05:00,79.85,80.0,79.81,80.0,83044.0,79.1889,79.3376,79.1492,79.3376,83044.0
2025-04-16 14:10:00,80.01,80.1,79.97,80.08,132135.0,79.3475,79.4368,79.3079,79.417,132135.0
2025-04-16 14:15:00,80.08,80.1,79.87,79.93,129472.0,79.417,79.4368,79.2087,79.2682,129472.0
2025-04-16 14:20:00,79.94,80.16,79.87,80.11,77465.0,79.2781,79.4963,79.2087,79.4467,77465.0
2025-04-16 14:25:00,80.11,80.2,80.05,80.09,115784.0,79.4467,79.536,79.3872,79.4269,115784.0
2025-04-16 14:30:00,80.08,80.27,80.06,80.19,77861.0,79.417,79.6054,79.3971,79.526,77861.0
2025-04-16 14:35:00,80.18,80.18,79.98,80.02,57940.0,79.5161,79.5161,79.3178,79.3575,57940.0
2025-04-16 14:40:00,80.02,80.07,79.94,80.0,67581.0,79.3575,79.407,79.2781,79.3376,67581.0
2025-04-16 14:45:00,80.01,80.05,79.96,80.01,66377.0,79.3475,79.3872,79.2979,79.3475,66377.0
2025-04-16 14:50:00,80.01,80.06,79.95,79.99,62001.0,79.3475,79.3971,79.288,79.3277,62001.0
2025-04-16 14:55:00,79.99,80.14,79.94,79.94,153360.0,79.3277,79.4765,79.2781,79.2781,153360.0
2025-04-16 15:00:00,79.95,80.07,79.9,79.92,98609.0,79.288,79.407,79.2384,79.2583,98609.0
2025-04-16 15:05:00,79.92,79.98,79.71,79.73,82863.0,79.2583,79.3178,79.05,79.0699,82863.0
2025-04-16 15:10:00,79.74,79.86,79.62,79.76,115063.0,79.0798,79.1988,78.9608,79.0996,115063.0
2025-04-16 15:15:00,79.76,79.8,79.55,79.55,162587.0,79.0996,79.1393,78.8913,78.8913,162587.0
2025-04-16 15:20:00,79.55,79.59,79.41,79.45,143331.0,78.8913,78.931,78.7525,78.7922,143331.0
2025-04-16 15:25:00,79.44,79.47,79.35,79.38,106198.0,78.7823,78.812,78.693,78.7227,106198.0
2025-04-16 15:30:00,79.39,79.66,79.39,79.63,270119.0,78.7327,79.0004,78.7327,78.9707,270119.0
2025-04-16 15:35:00,79.62,79.64,79.47,79.51,125490.0,78.9608,78.9806,78.812,78.8517,125490.0
2025-04-16 15:40:00,79.52,79.59,79.46,79.48,169310.0,78.8616,78.931,78.8021,78.8219,169310.0
2025-04-16 15:45:00,79.46,79.58,79.35,79.48,264146.0,78.8021,78.9211,78.693,78.8219,264146.0
2025-04-16 15:50:00,79.48,79.75,79.36,79.7,445685.0,78.8219,79.0897,78.7029,79.0401,445685.0
2025-04-16 15:55:00,79.68,79.82,79.53,79.72,976604.0,79.0203,79.1591,78.8715,79.0599,976604.0
2025-04-17 09:30:00,80.35,81.34,80.31,81.21,450609.0,79.6847,80.6665,79.645,80.5376,450609.0
2025-04-17 09:35:00,81.2,81.37,81.01,81.24,357519.0,80.5277,80.6963,80.3393,80.5673,357519.0
2025-04-17 09:40:00,81.25,81.6,81.12,81.55,220726.0,80.5773,80.9244,80.4483,80.8748,220726.0
2025-04-17 09:45:00,81.56,81.67,81.39,81.66,295416.0,80.8847,80.9938,80.7161,80.9839,295416.0
2025-04-17 09:50:00,81.66,81.77,81.47,81.71,373279.0,80.9839,81.093,80.7954,81.0335,373279.0
2025-04-17 09:55:00,81.72,81.8,81.6,81.78,226396.0,81.0434,81.1227,80.9244,81.1029,226396.0
2025-04-17 10:00:00,81.77,81.95,81.61,81.72,367804.0,81.093,81.2715,80.9343,81.0434,367804.0
2025-04-17 10:05:00,81.73,81.88,81.61,81.64,230536.0,81.0533,81.2021,80.9343,80.964,230536.0
2025-04-17 10:10:00,81.65,81.8,81.6,81.65,339233.0,80.974,81.1227,80.9244,80.974,339233.0
2025-04-17 10:15:00,81.64,81.7,81.54,81.59,160253.0,80.964,81.0235,80.8649,80.9145,160253.0
2025-04-17 10:20:00,81.59,81.59,81.45,81.5,149805.0,80.9145,80.9145,80.7756,80.8252,149805.0
2025-04-17 10:25:00,81.49,81.58,81.4,81.45,171126.0,80.8153,80.9045,80.726,80.7756,171126.0
2025-04-17 10:30:00,81.46,81.58,81.42,81.48,134458.0,80.7855,80.9045,80.7459,80.8054,134458.0
2025-04-17 10:35:00,81.47,81.54,81.41,81.47,122573.0,80.7954,80.8649,80.7359,80.7954,122573.0
2025-04-17 10:40:00,81.48,81.65,81.46,81.54,102345.0,80.8054,80.974,80.7855,80.8649,102345.0
2025-04-17 10:45:00,81.53,81.72,81.47,81.68,279285.0,80.8549,81.0434,80.7954,81.0037,279285.0
2025-04-17 10:50:00,81.69,81.77,81.56,81.68,267513.0,81.0136,81.093,80.8847,81.0037,267513.0
2025-04-17 10:55:00,81.69,81.7,81.47,81.5,94680.0,81.0136,81.0235,80.7954,80.8252,94680.0
2025-04-17 11:00:00,81.5,81.8,81.49,81.79,153847.0,80.8252,81.1227,80.8153,81.1128,153847.0
2025-04-17 11:05:00,81.78,82.11,81.78,81.96,208185.0,81.1029,81.4301,81.1029,81.2814,208185.0
2025-04-17 11:10:00,81.96,82.23,81.93,82.21,344894.0,81.2814,81.5492,81.2516,81.5293,344894.0
2025-04-17 11:15:00,82.22,82.42,82.16,82.4,834885.0,81.5392,81.7376,81.4797,81.7177,834885.0
2025-04-17 11:20:00,82.4,82.44,82.18,82.29,443060.0,81.7177,81.7574,81.4996,81.6087,443060.0
2025-04-17 11:25:00,82.29,82.3,82.1,82.11,123501.0,81.6087,81.6186,81.4202,81.4301,123501.0
2025-04-17 11:30:00,82.11,82.29,82.08,82.14,360020.0,81.4301,81.6087,81.4004,81.4599,360020.0
2025-04-17 11:35:00,82.15,82.31,82.08,82.17,141387.0,81.4698,81.6285,81.4004,81.4896,141387.0
2025-04-17 11:40:00,82.17,82.18,82.08,82.11,122015.0,81.4896,81.4996,81.4004,81.4301,122015.0
2025-04-17 11:45:00,82.11,82.18,82.07,82.09,200494.0,81.4301,81.4996,81.3905,81.4103,200494.0
2025-04-17 11:50:00,82.1,82.22,81.98,82.06,242015.0,81.4202,81.5392,81.3012,81.3806,242015.0
2025-04-17 11:55:00,82.06,82.21,82.02,82.04,122776.0,81.3806,81.5293,81.3409,81.3607,122776.0
2025-04-17 12:00:00,82.04,82.38,81.99,82.02,824775.0,81.3607,81.6979,81.3111,81.3409,824775.0
2025-04-17 12:05:00,82.01,82.44,81.95,82.15,835449.0,81.331,81.7574,81.2715,81.4698,835449.0
2025-04-17 12:10:00,82.15,82.27,81.99,82.21,300658.0,81.4698,81.5888,81.3111,81.5293,300658.0
2025-04-17 12:15:00,82.21,82.47,82.12,82.45,187900.0,81.5293,81.7872,81.4401,81.7673,187900.0
2025-04-17 12:20:00,82.44,82.58,82.4,82.54,174470.0,81.7574,81.8963,81.7177,81.8566,174470.0
2025-04-17 12:25:00,82.52,82.66,82.5,82.6,147081.0,81.8368,81.9756,81.8169,81.9161,147081.0
2025-04-17 12:30:00,82.59,82.74,82.53,82.7,280388.0,81.9062,82.0549,81.8467,82.0153,280388.0
2025-04-17 12:35:00,82.7,82.76,82.44,82.47,208108.0,82.0153,82.0748,81.7574,81.7872,208108.0
2025-04-17 12:40:00,82.47,82.48,82.22,82.39,156950.0,81.7872,81.7971,81.5392,81.7078,156950.0
2025-04-17 12:45:00,82.38,82.48,82.34,82.44,127819.0,81.6979,81.7971,81.6582,81.7574,127819.0
2025-04-17 12:50:00,82.44,82.58,82.43,82.56,107083.0,81.7574,81.8963,81.7475,81.8764,107083.0
2025-04-17 12:55:00,82.55,82.59,82.51,82.53,133443.0,81.8665,81.9062,81.8268,81.8467,133443.0
2025-04-17 13:00:00,82.54,82.56,82.38,82.42,87001.0,81.8566,81.8764,81.6979,81.7376,87001.0
2025-04-17 13:05:00,82.42,82.49,82.38,82.42,57830.0,81.7376,81.807,81.6979,81.7376,57830.0
2025-04-17 13:10:00,82.42,82.42,82.29,82.32,79981.0,81.7376,81.7376,81.6087,81.6384,79981.0
2025-04-17 13:15:00,82.31,82.32,82.11,82.21,114134.0,81.6285,81.6384,81.4301,81.5293,114134.0
2025-04-17 13:20:00,82.19,82.21,82.07,82.12,101449.0,81.5095,81.5293,81.3905,81.4401,101449.0
2025-04-17 13:25:00,82.11,82.18,82.06,82.08,58582.0,81.4301,81.4996,81.3806,81.4004,58582.0
2025-04-17 13:30:00,82.09,82.24,82.07,82.21,106946.0,81.4103,81.5591,81.3905,81.5293,106946.0
2025-04-17 13:35:00,82.21,82.27,82.15,82.27,73786.0,81.5293,81.5888,81.4698,81.5888,73786.0
2025-04-17 13:40:00,82.26,82.3,82.15,82.26,80100.0,81.5789,81.6186,81.4698,81.5789,80100.0
2025-04-17 13:45:00,82.25,82.5,82.23,82.34,159502.0,81.569,81.8169,81.5492,81.6582,159502.0
2025-04-17 13:50:00,82.34,82.53,82.3,82.45,157253.0,81.6582,81.8467,81.6186,81.7673,157253.0
2025-04-17 13:55:00,82.45,82.55,82.41,82.41,116999.0,81.7673,81.8665,81.7277,81.7277,116999.0
2025-04-17 14:00:00,82.41,82.52,82.38,82.51,126284.0,81.7277,81.8368,81.6979,81.8268,126284.0
2025-04-17 14:05:00,82.5,82.61,82.5,82.55,109027.0,81.8169,81.926,81.8169,81.8665,109027.0
2025-04-17 14:10:00,82.56,82.6,82.49,82.52,94799.0,81.8764,81.9161,81.807,81.8368,94799.0
2025-04-17 14:15:00,82.51,82.54,82.45,82.48,126614.0,81.8268,81.8566,81.7673,81.7971,126614.0
2025-04-17 14:20:00,82.48,82.5,82.42,82.42,114088.0,81.7971,81.8169,81.7376,81.7376,114088.0
2025-04-17 14:25:00,82.43,82.47,82.31,82.32,78740.0,81.7475,81.7872,81.6285,81.6384,78740.0
2025-04-17 14:30:00,82.32,82.44,82.31,82.37,76962.0,81.6384,81.7574,81.6285,81.688,76962.0
2025-04-17 14:35:00,82.36,82.48,82.33,82.45,78428.0,81.6781,81.7971,81.6483,81.7673,78428.0
2025-04-17 14:40:00,82.46,82.48,82.41,82.42,80633.0,81.7772,81.7971,81.7277,81.7376,80633.0
2025-04-17 14:45:00,82.42,82.48,82.29,82.32,305444.0,81.7376,81.7971,81.6087,81.6384,305444.0
2025-04-17 14:50:00,82.32,82.36,82.22,82.27,113485.0,81.6384,81.6781,81.5392,81.5888,113485.0
2025-04-17 14:55:00,82.26,82.27,82.13,82.14,139607.0,81.5789,81.5888,81.45,81.4599,139607.0
2025-04-17 15:00:00,82.14,82.19,82.1,82.13,191786.0,81.4599,81.5095,81.4202,81.45,191786.0
2025-04-17 15:05:00,82.12,82.17,82.08,82.16,83002.0,81.4401,81.4896,81.4004,81.4797,83002.0
2025-04-17 15:10:00,82.15,82.18,81.9,81.94,266420.0,81.4698,81.4996,81.2219,81.2616,266420.0
2025-04-17 15:15:00,81.94,82.0,81.85,81.95,429038.0,81.2616,81.3211,81.1723,81.2715,429038.0
2025-04-17 15:20:00,81.95,82.08,81.81,82.0,354245.0,81.2715,81.4004,81.1326,81.3211,354245.0
2025-04-17 15:25:00,82.0,82.11,81.95,81.95,253338.0,81.3211,81.4301,81.2715,81.2715,253338.0
2025-04-17 15:30:00,81.95,82.12,81.93,82.06,257260.0,81.2715,81.4401,81.2516,81.3806,257260.0
2025-04-17 15:35:00,82.06,82.06,81.88,81.9,310441.0,81.3806,81.3806,81.2021,81.2219,310441.0
2025-04-17 15:40:00,81.89,81.95,81.79,81.82,402173.0,81.212,81.2715,81.1128,81.1425,402173.0
2025-04-17 15:45:00,81.83,81.91,81.64,81.68,478307.0,81.1525,81.2318,80.964,81.0037,478307.0
2025-04-17 15:50:00,81.67,81.69,81.44,81.58,805157.0,80.9938,81.0136,80.7657,80.9045,805157.0
2025-04-17 15:55:00,81.59,81.6,81.39,81.52,1605355.0,80.9145,80.9244,80.7161,80.845,1605355.0
2025-04-21 09:30:00,80.33,80.41,79.29,79.52,1216129.0,79.6649,79.7442,78.6335,78.8616,1216129.0
2025-04-21 09:35:00,79.54,79.97,79.42,79.94,436575.0,78.8814,79.3079,78.7624,79.2781,436575.0
2025-04-21 09:40:00,79.95,80.23,79.83,80.18,279537.0,79.288,79.5657,79.169,79.5161,279537.0
2025-04-21 09:45:00,80.19,80.34,80.16,80.17,390686.0,79.526,79.6748,79.4963,79.5062,390686.0
2025-04-21 09:50:00,80.19,80.28,79.99,80.0,154691.0,79.526,79.6153,79.3277,79.3376,154691.0
2025-04-21 09:55:00,79.99,80.13,79.9,79.92,199980.0,79.3277,79.4665,79.2384,79.2583,199980.0
2025-04-21 10:00:00,79.92,79.96,79.82,79.93,165875.0,79.2583,79.2979,79.1591,79.2682,165875.0
2025-04-21 10:05:00,79.91,80.06,79.87,80.0,161455.0,79.2484,79.3971,79.2087,79.3376,161455.0
2025-04-21 10:10:00,80.01,80.19,80.0,80.14,82394.0,79.3475,79.526,79.3376,79.4765,82394.0
2025-04-21 10:15:00,80.13,80.16,79.89,80.01,239685.0,79.4665,79.4963,79.2285,79.3475,239685.0
2025-04-21 10:20:00,80.0,80.04,79.76,79.78,54573.0,79.3376,79.3773,79.0996,79.1194,54573.0
2025-04-21 10:25:00,79.78,79.89,79.75,79.78,74333.0,79.1194,79.2285,79.0897,79.1194,74333.0
2025-04-21 10:30:00,79.78,79.85,79.73,79.74,97631.0,79.1194,79.1889,79.0699,79.0798,97631.0
2025-04-21 10:35:00,79.74,79.93,79.7,79.92,138289.0,79.0798,79.2682,79.0401,79.2583,138289.0
2025-04-21 10:40:00,79.91,80.02,79.84,79.85,182590.0,79.2484,79.3575,79.1789,79.1889,182590.0
2025-04-21 10:45:00,79.85,80.03,79.84,79.85,88374.0,79.1889,79.3674,79.1789,79.1889,88374.0
2025-04-21 10:50:00,79.84,79.88,79.76,79.77,61445.0,79.1789,79.2186,79.0996,79.1095,61445.0
2025-04-21 10:55:00,79.76,79.79,79.64,79.66,41368.0,79.0996,79.1294,78.9806,79.0004,41368.0
2025-04-21 11:00:00,79.66,79.73,79.56,79.58,50057.0,79.0004,79.0699,78.9013,78.9211,50057.0
2025-04-21 11:05:00,79.59,79.71,79.58,79.61,67320.0,78.931,79.05,78.9211,78.9508,67320.0
2025-04-21 11:10:00,79.6,79.68,79.5,79.51,241942.0,78.9409,79.0203,78.8418,78.8517,241942.0
2025-04-21 11:15:00,79.52,79.54,79.4,79.53,221361.0,78.8616,78.8814,78.7426,78.8715,221361.0
2025-04-21 11:20:00,79.53,79.56,79.47,79.5,64821.0,78.8715,78.9013,78.812,78.8418,64821.0
2025-04-21 11:25:00,79.5,79.55,79.43,79.52,50330.0,78.8418,78.8913,78.7723,78.8616,50330.0
2025-04-21 11:30:00,79.52,79.54,79.39,79.41,95752.0,78.8616,78.8814,78.7327,78.7525,95752.0
2025-04-21 11:35:00,79.42,79.46,79.29,79.36,157875.0,78.7624,78.8021,78.6335,78.7029,157875.0
2025-04-21 11:40:00,79.35,79.4,79.17,79.18,319775.0,78.693,78.7426,78.5145,78.5244,319775.0
2025-04-21 11:45:00,79.17,79.2,79.0,79.08,272057.0,78.5145,78.5442,78.3459,78.4252,272057.0
2025-04-21 11:50:00,79.09,79.09,78.93,78.94,147577.0,78.4352,78.4352,78.2765,78.2864,147577.0
2025-04-21 11:55:00,78.95,78.95,78.86,78.87,76271.0,78.2963,78.2963,78.2071,78.217,76271.0
2025-04-21 12:00:00,78.86,78.98,78.85,78.89,70732.0,78.2071,78.3261,78.1971,78.2368,70732.0
2025-04-21 12:05:00,78.9,79.0,78.89,78.97,80292.0,78.2467,78.3459,78.2368,78.3161,80292.0
2025-04-21 12:10:00,78.98,79.07,78.94,79.05,48026.0,78.3261,78.4153,78.2864,78.3955,48026.0
2025-04-21 12:15:00,79.05,79.07,78.95,79.04,153240.0,78.3955,78.4153,78.2963,78.3856,153240.0
2025-04-21 12:20:00,79.04,79.1,79.0,79.05,43175.0,78.3856,78.4451,78.3459,78.3955,43175.0
2025-04-21 12:25:00,79.05,79.05,78.95,78.98,44137.0,78.3955,78.3955,78.2963,78.3261,44137.0
2025-04-21 12:30:00,78.98,79.13,78.98,79.12,73868.0,78.3261,78.4748,78.3261,78.4649,73868.0
2025-04-21 12:35:00,79.12,79.21,79.11,79.19,62786.0,78.4649,78.5542,78.455,78.5343,62786.0
2025-04-21 12:40:00,79.2,79.23,79.11,79.11,38078.0,78.5442,78.574,78.455,78.455,38078.0
2025-04-21 12:45:00,79.11,79.16,79.05,79.07,48178.0,78.455,78.5046,78.3955,78.4153,48178.0
2025-04-21 12:50:00,79.07,79.07,78.9,78.9,39963.0,78.4153,78.4153,78.2467,78.2467,39963.0
2025-04-21 12:55:00,78.9,78.9,78.72,78.73,56258.0,78.2467,78.2467,78.0682,78.0781,56258.0
2025-04-21 13:00:00,78.73,78.79,78.58,78.6,72940.0,78.0781,78.1376,77.9294,77.9492,72940.0
2025-04-21 13:05:00,78.59,78.67,78.56,78.62,67967.0,77.9393,78.0186,77.9095,77.969,67967.0
2025-04-21 13:10:00,78.61,78.66,78.57,78.64,40663.0,77.9591,78.0087,77.9195,77.9889,40663.0
2025-04-21 13:15:00,78.64,78.74,78.62,78.72,49260.0,77.9889,78.088,77.969,78.0682,49260.0
2025-04-21 13:20:00,78.72,78.87,78.72,78.74,45546.0,78.0682,78.217,78.0682,78.088,45546.0
2025-04-21 13:25:00,78.73,78.79,78.65,78.67,52669.0,78.0781,78.1376,77.9988,78.0186,52669.0
2025-04-21 13:30:00,78.66,78.77,78.64,78.68,83436.0,78.0087,78.1178,77.9889,78.0285,83436.0
2025-04-21 13:35:00,78.69,78.71,78.58,78.62,60944.0,78.0385,78.0583,77.9294,77.969,60944.0
2025-04-21 13:40:00,78.62,78.67,78.56,78.59,36671.0,77.969,78.0186,77.9095,77.9393,36671.0
2025-04-21 13:45:00,78.59,78.64,78.54,78.64,29491.0,77.9393,77.9889,77.8897,77.9889,29491.0
2025-04-21 13:50:00,78.64,78.73,78.62,78.68,31607.0,77.9889,78.0781,77.969,78.0285,31607.0
2025-04-21 13:55:00,78.68,78.69,78.62,78.63,91100.0,78.0285,78.0385,77.969,77.979,91100.0
2025-04-21 14:00:00,78.64,78.67,78.6,78.65,51283.0,77.9889,78.0186,77.9492,77.9988,51283.0
2025-04-21 14:05:00,78.65,78.71,78.55,78.59,260938.0,77.9988,78.0583,77.8996,77.9393,260938.0
2025-04-21 14:10:00,78.58,78.66,78.49,78.57,81529.0,77.9294,78.0087,77.8401,77.9195,81529.0
2025-04-21 14:15:00,78.56,78.7,78.53,78.67,147441.0,77.9095,78.0484,77.8798,78.0186,147441.0
2025-04-21 14:20:00,78.67,78.7,78.63,78.67,35348.0,78.0186,78.0484,77.979,78.0186,35348.0
2025-04-21 14:25:00,78.66,78.77,78.66,78.76,36853.0,78.0087,78.1178,78.0087,78.1079,36853.0
2025-04-21 14:30:00,78.76,78.85,78.75,78.82,54793.0,78.1079,78.1971,78.098,78.1674,54793.0
2025-04-21 14:35:00,78.82,78.85,78.75,78.83,55822.0,78.1674,78.1971,78.098,78.1773,55822.0
2025-04-21 14:40:00,78.83,78.83,78.71,78.73,41423.0,78.1773,78.1773,78.0583,78.0781,41423.0
2025-04-21 14:45:00,78.72,78.76,78.69,78.74,120641.0,78.0682,78.1079,78.0385,78.088,120641.0
2025-04-21 14:50:00,78.74,78.75,78.69,78.69,28791.0,78.088,78.098,78.0385,78.0385,28791.0
2025-04-21 14:55:00,78.69,78.7,78.65,78.66,61385.0,78.0385,78.0484,77.9988,78.0087,61385.0
2025-04-21 15:00:00,78.66,78.9,78.66,78.83,50259.0,78.0087,78.2467,78.0087,78.1773,50259.0
2025-04-21 15:05:00,78.84,78.87,78.78,78.8,39559.0,78.1872,78.217,78.1277,78.1476,39559.0
2025-04-21 15:10:00,78.8,78.85,78.75,78.8,68006.0,78.1476,78.1971,78.098,78.1476,68006.0
2025-04-21 15:15:00,78.8,78.85,78.72,78.84,76540.0,78.1476,78.1971,78.0682,78.1872,76540.0
2025-04-21 15:20:00,78.84,78.97,78.84,78.87,163840.0,78.1872,78.3161,78.1872,78.217,163840.0
2025-04-21 15:25:00,78.87,78.88,78.77,78.8,86081.0,78.217,78.2269,78.1178,78.1476,86081.0
2025-04-21 15:30:00,78.8,78.89,78.79,78.88,149031.0,78.1476,78.2368,78.1376,78.2269,149031.0
2025-04-21 15:35:00,78.88,79.1,78.86,78.97,275096.0,78.2269,78.4451,78.2071,78.3161,275096.0
2025-04-21 15:40:00,78.97,79.08,78.95,79.02,222904.0,78.3161,78.4252,78.2963,78.3657,222904.0
2025-04-21 15:45:00,79.02,79.19,79.0,79.19,445207.0,78.3657,78.5343,78.3459,78.5343,445207.0
2025-04-21 15:50:00,79.18,79.33,79.07,79.23,540042.0,78.5244,78.6732,78.4153,78.574,540042.0
2025-04-21 15:55:00,79.24,79.43,79.24,79.36,1166926.0,78.5839,78.7723,78.5839,78.7029,1166926.0
2025-04-22 09:30:00,80.41,80.73,80.19,80.72,321398.0,79.7442,80.0616,79.526,80.0517,321398.0
2025-04-22 09:35:00,80.73,80.8,80.4,80.66,340904.0,80.0616,80.131,79.7343,79.9922,340904.0
2025-04-22 09:40:00,80.65,80.76,80.58,80.67,81277.0,79.9822,80.0913,79.9128,80.0021,81277.0
2025-04-22 09:45:00,80.68,80.72,80.44,80.51,97442.0,80.012,80.0517,79.774,79.8434,97442.0
2025-04-22 09:50:00,80.51,80.52,80.2,80.21,179890.0,79.8434,79.8533,79.536,79.5459,179890.0
2025-04-22 09:55:00,80.2,80.24,80.12,80.21,104022.0,79.536,79.5756,79.4566,79.5459,104022.0
2025-04-22 10:00:00,80.2,80.27,80.05,80.09,185763.0,79.536,79.6054,79.3872,79.4269,185763.0
2025-04-22 10:05:00,80.09,80.31,80.05,80.29,169204.0,79.4269,79.645,79.3872,79.6252,169204.0
2025-04-22 10:10:00,80.28,80.43,80.27,80.42,68290.0,79.6153,79.7641,79.6054,79.7541,68290.0
2025-04-22 10:15:00,80.41,80.55,80.37,80.51,75063.0,79.7442,79.8831,79.7046,79.8434,75063.0
2025-04-22 10:20:00,80.52,80.59,80.51,80.54,54110.0,79.8533,79.9227,79.8434,79.8731,54110.0
2025-04-22 10:25:00,80.55,80.59,80.43,80.48,66483.0,79.8831,79.9227,79.7641,79.8136,66483.0
2025-04-22 10:30:00,80.48,80.54,80.4,80.54,123024.0,79.8136,79.8731,79.7343,79.8731,123024.0
2025-04-22 10:35:00,80.53,80.59,80.47,80.58,110427.0,79.8632,79.9227,79.8037,79.9128,110427.0
2025-04-22 10:40:00,80.58,80.72,80.57,80.67,106529.0,79.9128,80.0517,79.9029,80.0021,106529.0
2025-04-22 10:45:00,80.67,80.75,80.64,80.69,101268.0,80.0021,80.0814,79.9723,80.0219,101268.0
2025-04-22 10:50:00,80.68,80.83,80.68,80.83,71208.0,80.012,80.1607,80.012,80.1607,71208.0
2025-04-22 10:55:00,80.83,80.95,80.81,80.93,89672.0,80.1607,80.2798,80.1409,80.2599,89672.0
2025-04-22 11:00:00,80.92,81.01,80.9,80.99,60955.0,80.25,80.3393,80.2302,80.3194,60955.0
2025-04-22 11:05:00,80.99,81.1,80.98,81.08,44852.0,80.3194,80.4285,80.3095,80.4087,44852.0
2025-04-22 11:10:00,81.08,81.26,81.08,81.25,54468.0,80.4087,80.5872,80.4087,80.5773,54468.0
2025-04-22 11:15:00,81.26,81.27,81.19,81.2,79386.0,80.5872,80.5971,80.5178,80.5277,79386.0
2025-04-22 11:20:00,81.2,81.33,81.18,81.24,93997.0,80.5277,80.6566,80.5078,80.5673,93997.0
2025-04-22 11:25:00,81.25,81.25,81.03,81.03,167078.0,80.5773,80.5773,80.3591,80.3591,167078.0
2025-04-22 11:30:00,81.03,81.06,80.94,81.03,52653.0,80.3591,80.3888,80.2698,80.3591,52653.0
2025-04-22 11:35:00,81.04,81.08,80.98,81.0,57341.0,80.369,80.4087,80.3095,80.3293,57341.0
2025-04-22 11:40:00,81.0,81.06,80.98,81.01,30197.0,80.3293,80.3888,80.3095,80.3393,30197.0
2025-04-22 11:45:00,81.02,81.08,81.01,81.07,38829.0,80.3492,80.4087,80.3393,80.3988,38829.0
2025-04-22 11:50:00,81.08,81.19,81.06,81.19,35247.0,80.4087,80.5178,80.3888,80.5178,35247.0
2025-04-22 11:55:00,81.19,81.51,81.14,81.42,171935.0,80.5178,80.8351,80.4682,80.7459,171935.0
2025-04-22 12:00:00,81.45,81.85,81.45,81.75,162830.0,80.7756,81.1723,80.7756,81.0731,162830.0
2025-04-22 12:05:00,81.73,81.79,81.61,81.71,152435.0,81.0533,81.1128,80.9343,81.0335,152435.0
2025-04-22 12:10:00,81.72,81.77,81.59,81.73,112002.0,81.0434,81.093,80.9145,81.0533,112002.0
2025-04-22 12:15:00,81.73,81.79,81.65,81.7,68583.0,81.0533,81.1128,80.974,81.0235,68583.0
2025-04-22 12:20:00,81.7,81.91,81.7,81.9,73433.0,81.0235,81.2318,81.0235,81.2219,73433.0
2025-04-22 12:25:00,81.9,81.99,81.86,81.91,59804.0,81.2219,81.3111,81.1822,81.2318,59804.0
2025-04-22 12:30:00,81.91,81.94,81.8,81.83,72456.0,81.2318,81.2616,81.1227,81.1525,72456.0
2025-04-22 12:35:00,81.83,81.84,81.74,81.75,42582.0,81.1525,81.1624,81.0632,81.0731,42582.0
2025-04-22 12:40:00,81.76,81.82,81.66,81.81,55281.0,81.083,81.1425,80.9839,81.1326,55281.0
2025-04-22 12:45:00,81.81,81.82,81.67,81.74,33502.0,81.1326,81.1425,80.9938,81.0632,33502.0
2025-04-22 12:50:00,81.73,81.78,81.64,81.76,77277.0,81.0533,81.1029,80.964,81.083,77277.0
2025-04-22 12:55:00,81.75,81.77,81.65,81.68,43174.0,81.0731,81.093,80.974,81.0037,43174.0
2025-04-22 13:00:00,81.67,81.73,81.57,81.63,80953.0,80.9938,81.0533,80.8946,80.9541,80953.0
2025-04-22 13:05:00,81.65,81.78,81.56,81.68,122469.0,80.974,81.1029,80.8847,81.0037,122469.0
2025-04-22 13:10:00,81.66,81.66,81.25,81.28,73884.0,80.9839,80.9839,80.5773,80.607,73884.0
2025-04-22 13:15:00,81.29,81.29,81.01,81.12,94151.0,80.6169,80.6169,80.3393,80.4483,94151.0
2025-04-22 13:20:00,81.13,81.14,80.89,80.92,97714.0,80.4583,80.4682,80.2202,80.25,97714.0
2025-04-22 13:25:00,80.9,81.3,80.78,80.8,286008.0,80.2302,80.6269,80.1112,80.131,286008.0
2025-04-22 13:30:00,80.8,80.88,80.65,80.79,147488.0,80.131,80.2103,79.9822,80.1211,147488.0
2025-04-22 13:35:00,80.8,80.95,80.77,80.85,98684.0,80.131,80.2798,80.1012,80.1806,98684.0
2025-04-22 13:40:00,80.84,80.91,80.75,80.81,45031.0,80.1707,80.2401,80.0814,80.1409,45031.0
2025-04-22 13:45:00,80.82,80.83,80.69,80.7,66883.0,80.1508,80.1607,80.0219,80.0318,66883.0
2025-04-22 13:50:00,80.71,80.8,80.68,80.79,113053.0,80.0417,80.131,80.012,80.1211,113053.0
2025-04-22 13:55:00,80.79,80.8,80.6,80.6,103073.0,80.1211,80.131,79.9326,79.9326,103073.0
2025-04-22 14:00:00,80.6,80.89,80.6,80.88,89753.0,79.9326,80.2202,79.9326,80.2103,89753.0
2025-04-22 14:05:00,80.89,81.02,80.87,80.94,65150.0,80.2202,80.3492,80.2004,80.2698,65150.0
2025-04-22 14:10:00,80.93,81.01,80.89,81.0,36342.0,80.2599,80.3393,80.2202,80.3293,36342.0
2025-04-22 14:15:00,81.0,81.04,80.92,81.0,85808.0,80.3293,80.369,80.25,80.3293,85808.0
2025-04-22 14:20:00,81.0,81.16,80.98,81.11,62941.0,80.3293,80.488,80.3095,80.4384,62941.0
2025-04-22 14:25:00,81.1,81.15,81.06,81.08,32182.0,80.4285,80.4781,80.3888,80.4087,32182.0
2025-04-22 14:30:00,81.08,81.19,81.08,81.18,42178.0,80.4087,80.5178,80.4087,80.5078,42178.0
2025-04-22 14:35:00,81.17,81.23,81.14,81.2,35875.0,80.4979,80.5574,80.4682,80.5277,35875.0
2025-04-22 14:40:00,81.2,81.32,81.18,81.29,41874.0,80.5277,80.6467,80.5078,80.6169,41874.0
2025-04-22 14:45:00,81.29,81.38,81.28,81.33,34775.0,80.6169,80.7062,80.607,80.6566,34775.0
2025-04-22 14:50:00,81.33,81.43,81.33,81.41,58387.0,80.6566,80.7558,80.6566,80.7359,58387.0
2025-04-22 14:55:00,81.41,81.47,81.39,81.42,38583.0,80.7359,80.7954,80.7161,80.7459,38583.0
2025-04-22 15:00:00,81.41,81.49,81.38,81.48,43286.0,80.7359,80.8153,80.7062,80.8054,43286.0
2025-04-22 15:05:00,81.48,81.49,81.39,81.42,31802.0,80.8054,80.8153,80.7161,80.7459,31802.0
2025-04-22 15:10:00,81.42,81.47,81.37,81.39,35872.0,80.7459,80.7954,80.6963,80.7161,35872.0
2025-04-22 15:15:00,81.38,81.42,81.28,81.35,73185.0,80.7062,80.7459,80.607,80.6764,73185.0
2025-04-22 15:20:00,81.35,81.36,81.23,81.31,58567.0,80.6764,80.6864,80.5574,80.6368,58567.0
2025-04-22 15:25:00,81.32,81.38,81.26,81.3,79049.0,80.6467,80.7062,80.5872,80.6269,79049.0
2025-04-22 15:30:00,81.3,81.34,81.23,81.31,125890.0,80.6269,80.6665,80.5574,80.6368,125890.0
2025-04-22 15:35:00,81.3,81.33,81.17,81.2,129570.0,80.6269,80.6566,80.4979,80.5277,129570.0
2025-04-22 15:40:00,81.2,81.51,81.18,81.47,102784.0,80.5277,80.8351,80.5078,80.7954,102784.0
2025-04-22 15:45:00,81.47,81.58,81.45,81.57,255892.0,80.7954,80.9045,80.7756,80.8946,255892.0
2025-04-22 15:50:00,81.56,81.6,81.35,81.41,326131.0,80.8847,80.9244,80.6764,80.7359,326131.0
2025-04-22 15:55:00,81.41,81.49,81.33,81.42,854894.0,80.7359,80.8153,80.6566,80.7459,854894.0
2025-04-23 09:30:00,82.1,82.18,81.11,81.24,929778.0,81.4202,81.4996,80.4384,80.5673,929778.0
2025-04-23 09:35:00,81.21,81.88,80.82,81.46,975989.0,80.5376,81.2021,80.1508,80.7855,975989.0
2025-04-23 09:40:00,81.46,82.25,81.41,82.06,353904.0,80.7855,81.569,80.7359,81.3806,353904.0
2025-04-23 09:45:00,82.09,82.58,82.05,82.46,367201.0,81.4103,81.8963,81.3706,81.7772,367201.0
2025-04-23 09:50:00,82.47,82.59,82.2,82.32,441314.0,81.7872,81.9062,81.5194,81.6384,441314.0
2025-04-23 09:55:00,82.34,82.57,82.2,82.53,319701.0,81.6582,81.8863,81.5194,81.8467,319701.0
2025-04-23 10:00:00,82.53,82.98,82.19,82.56,435826.0,81.8467,82.2929,81.5095,81.8764,435826.0
2025-04-23 10:05:00,82.56,82.7,82.43,82.67,161021.0,81.8764,82.0153,81.7475,81.9855,161021.0
2025-04-23 10:10:00,82.64,82.76,81.79,81.8,1188240.0,81.9558,82.0748,81.1128,81.1227,1188240.0
2025-04-23 10:15:00,81.79,81.81,81.19,81.34,643606.0,81.1128,81.1326,80.5178,80.6665,643606.0
2025-04-23 10:20:00,81.33,81.53,81.08,81.42,382532.0,80.6566,80.8549,80.4087,80.7459,382532.0
2025-04-23 10:25:00,81.41,81.76,81.41,81.57,190818.0,80.7359,81.083,80.7359,80.8946,190818.0
2025-04-23 10:30:00,81.55,81.73,81.51,81.71,163180.0,80.8748,81.0533,80.8351,81.0335,163180.0
2025-04-23 10:35:00,81.72,81.77,81.44,81.53,215926.0,81.0434,81.093,80.7657,80.8549,215926.0
2025-04-23 10:40:00,81.54,81.62,81.34,81.56,137314.0,80.8649,80.9442,80.6665,80.8847,137314.0
2025-04-23 10:45:00,81.56,81.68,81.48,81.51,217596.0,80.8847,81.0037,80.8054,80.8351,217596.0
2025-04-23 10:50:00,81.52,81.52,81.28,81.29,178923.0,80.845,80.845,80.607,80.6169,178923.0
2025-04-23 10:55:00,81.27,81.52,81.2,81.46,198682.0,80.5971,80.845,80.5277,80.7855,198682.0
2025-04-23 11:00:00,81.46,81.71,81.09,81.5,426463.0,80.7855,81.0335,80.4186,80.8252,426463.0
2025-04-23 11:05:00,81.5,81.63,81.45,81.49,77493.0,80.8252,80.9541,80.7756,80.8153,77493.0
2025-04-23 11:10:00,81.49,81.49,81.35,81.45,73126.0,80.8153,80.8153,80.6764,80.7756,73126.0
2025-04-23 11:15:00,81.44,81.44,81.05,81.05,211688.0,80.7657,80.7657,80.3789,80.3789,211688.0
2025-04-23 11:20:00,81.06,81.19,80.74,81.04,308234.0,80.3888,80.5178,80.0715,80.369,308234.0
2025-04-23 11:25:00,81.03,81.17,80.81,80.94,125171.0,80.3591,80.4979,80.1409,80.2698,125171.0
2025-04-23 11:30:00,80.94,81.04,80.79,80.94,170221.0,80.2698,80.369,80.1211,80.2698,170221.0
2025-04-23 11:35:00,80.94,81.09,80.89,81.06,108281.0,80.2698,80.4186,80.2202,80.3888,108281.0
2025-04-23 11:40:00,81.07,81.23,81.06,81.17,84937.0,80.3988,80.5574,80.3888,80.4979,84937.0
2025-04-23 11:45:00,81.18,81.24,80.96,81.01,99722.0,80.5078,80.5673,80.2897,80.3393,99722.0
2025-04-23 11:50:00,81.0,81.08,80.91,81.01,91520.0,80.3293,80.4087,80.2401,80.3393,91520.0
2025-04-23 11:55:00,81.01,81.17,81.01,81.09,181944.0,80.3393,80.4979,80.3393,80.4186,181944.0
2025-04-23 12:00:00,81.09,81.15,80.86,81.03,95173.0,80.4186,80.4781,80.1905,80.3591,95173.0
2025-04-23 12:05:00,81.02,81.12,80.97,80.98,43458.0,80.3492,80.4483,80.2996,80.3095,43458.0
2025-04-23 12:10:00,80.99,81.14,80.93,81.02,113966.0,80.3194,80.4682,80.2599,80.3492,113966.0
2025-04-23 12:15:00,81.03,81.04,80.86,80.88,69180.0,80.3591,80.369,80.1905,80.2103,69180.0
2025-04-23 12:20:00,80.89,80.92,80.8,80.88,48762.0,80.2202,80.25,80.131,80.2103,48762.0
2025-04-23 12:25:00,80.89,81.29,80.8,81.25,250763.0,80.2202,80.6169,80.131,80.5773,250763.0
2025-04-23 12:30:00,81.25,81.39,81.23,81.34,137212.0,80.5773,80.7161,80.5574,80.6665,137212.0
2025-04-23 12:35:00,81.34,81.62,81.34,81.56,100544.0,80.6665,80.9442,80.6665,80.8847,100544.0
2025-04-23 12:40:00,81.54,81.58,81.44,81.52,74466.0,80.8649,80.9045,80.7657,80.845,74466.0
2025-04-23 12:45:00,81.51,81.54,81.26,81.36,76480.0,80.8351,80.8649,80.5872,80.6864,76480.0
2025-04-23 12:50:00,81.31,81.41,81.29,81.37,95746.0,80.6368,80.7359,80.6169,80.6963,95746.0
2025-04-23 12:55:00,81.37,81.58,81.36,81.51,135088.0,80.6963,80.9045,80.6864,80.8351,135088.0
2025-04-23 13:00:00,81.52,81.6,81.15,81.6,157387.0,80.845,80.9244,80.4781,80.9244,157387.0
2025-04-23 13:05:00,81.59,81.77,81.56,81.69,98921.0,80.9145,81.093,80.8847,81.0136,98921.0
2025-04-23 13:10:00,81.69,81.73,81.65,81.73,53571.0,81.0136,81.0533,80.974,81.0533,53571.0
2025-04-23 13:15:00,81.73,81.82,81.67,81.74,51934.0,81.0533,81.1425,80.9938,81.0632,51934.0
2025-04-23 13:20:00,81.75,81.81,81.69,81.76,58137.0,81.0731,81.1326,81.0136,81.083,58137.0
2025-04-23 13:25:00,81.76,81.78,81.53,81.55,65071.0,81.083,81.1029,80.8549,80.8748,65071.0
2025-04-23 13:30:00,81.56,81.63,81.3,81.32,89570.0,80.8847,80.9541,80.6269,80.6467,89570.0
2025-04-23 13:35:00,81.31,81.34,81.05,81.12,294743.0,80.6368,80.6665,80.3789,80.4483,294743.0
2025-04-23 13:40:00,81.12,81.28,81.06,81.25,84096.0,80.4483,80.607,80.3888,80.5773,84096.0
2025-04-23 13:45:00,81.24,81.25,81.13,81.23,186368.0,80.5673,80.5773,80.4583,80.5574,186368.0
2025-04-23 13:50:00,81.22,81.48,81.22,81.47,105193.0,80.5475,80.8054,80.5475,80.7954,105193.0
2025-04-23 13:55:00,81.45,81.61,81.44,81.5,51425.0,80.7756,80.9343,80.7657,80.8252,51425.0
2025-04-23 14:00:00,81.48,81.59,81.38,81.5,54626.0,80.8054,80.9145,80.7062,80.8252,54626.0
2025-04-23 14:05:00,81.5,81.58,81.44,81.51,83765.0,80.8252,80.9045,80.7657,80.8351,83765.0
2025-04-23 14:10:00,81.51,81.61,81.37,81.52,123747.0,80.8351,80.9343,80.6963,80.845,123747.0
2025-04-23 14:15:00,81.54,81.67,81.49,81.54,78673.0,80.8649,80.9938,80.8153,80.8649,78673.0
2025-04-23 14:20:00,81.53,81.63,81.4,81.42,76427.0,80.8549,80.9541,80.726,80.7459,76427.0
2025-04-23 14:25:00,81.4,81.41,81.22,81.25,41178.0,80.726,80.7359,80.5475,80.5773,41178.0
2025-04-23 14:30:00,81.26,81.39,81.19,81.31,68709.0,80.5872,80.7161,80.5178,80.6368,68709.0
2025-04-23 14:35:00,81.31,81.35,81.25,81.27,63419.0,80.6368,80.6764,80.5773,80.5971,63419.0
2025-04-23 14:40:00,81.26,81.26,81.14,81.15,79992.0,80.5872,80.5872,80.4682,80.4781,79992.0
2025-04-23 14:45:00,81.13,81.18,81.07,81.14,47497.0,80.4583,80.5078,80.3988,80.4682,47497.0
2025-04-23 14:50:00,81.15,81.16,81.03,81.09,47308.0,80.4781,80.488,80.3591,80.4186,47308.0
2025-04-23 14:55:00,81.08,81.25,81.05,81.09,149195.0,80.4087,80.5773,80.3789,80.4186,149195.0
2025-04-23 15:00:00,81.07,81.2,80.92,80.95,86955.0,80.3988,80.5277,80.25,80.2798,86955.0
2025-04-23 15:05:00,80.95,81.11,80.95,81.03,77877.0,80.2798,80.4384,80.2798,80.3591,77877.0
2025-04-23 15:10:00,81.02,81.1,80.95,80.99,74126.0,80.3492,80.4285,80.2798,80.3194,74126.0
2025-04-23 15:15:00,80.99,81.01,80.86,80.89,124026.0,80.3194,80.3393,80.1905,80.2202,124026.0
2025-04-23 15:20:00,80.89,80.93,80.78,80.81,98121.0,80.2202,80.2599,80.1112,80.1409,98121.0
2025-04-23 15:25:00,80.81,80.95,80.79,80.88,162933.0,80.1409,80.2798,80.1211,80.2103,162933.0
2025-04-23 15:30:00,80.89,81.09,80.87,81.03,134555.0,80.2202,80.4186,80.2004,80.3591,134555.0
2025-04-23 15:35:00,81.02,81.06,80.89,80.95,190707.0,80.3492,80.3888,80.2202,80.2798,190707.0
2025-04-23 15:40:00,80.95,81.06,80.9,81.04,129690.0,80.2798,80.3888,80.2302,80.369,129690.0
2025-04-23 15:45:00,81.05,81.17,80.99,81.16,302165.0,80.3789,80.4979,80.3194,80.488,302165.0
2025-04-23 15:50:00,81.17,81.41,81.14,81.39,543250.0,80.4979,80.7359,80.4682,80.7161,543250.0
2025-04-23 15:55:00,81.39,81.48,81.23,81.24,772832.0,80.7161,80.8054,80.5574,80.5673,772832.0
2025-04-24 09:30:00,82.0,82.0,81.39,81.74,304130.0,81.3211,81.3211,80.7161,81.0632,304130.0
2025-04-24 09:35:00,81.72,81.93,81.6,81.89,155239.0,81.0434,81.2516,80.9244,81.212,155239.0
2025-04-24 09:40:00,81.9,81.96,81.69,81.86,152680.0,81.2219,81.2814,81.0136,81.1822,152680.0
2025-04-24 09:45:00,81.87,81.93,81.78,81.88,129958.0,81.1921,81.2516,81.1029,81.2021,129958.0
2025-04-24 09:50:00,81.87,81.9,81.7,81.7,97932.0,81.1921,81.2219,81.0235,81.0235,97932.0
2025-04-24 09:55:00,81.69,81.77,81.58,81.7,77933.0,81.0136,81.093,80.9045,81.0235,77933.0
2025-04-24 10:00:00,81.68,81.74,81.38,81.44,89622.0,81.0037,81.0632,80.7062,80.7657,89622.0
2025-04-24 10:05:00,81.44,81.54,81.29,81.53,140562.0,80.7657,80.8649,80.6169,80.8549,140562.0
2025-04-24 10:10:00,81.52,81.52,81.3,81.37,91937.0,80.845,80.845,80.6269,80.6963,91937.0
2025-04-24 10:15:00,81.38,81.58,81.33,81.58,92747.0,80.7062,80.9045,80.6566,80.9045,92747.0
2025-04-24 10:20:00,81.59,81.9,81.59,81.9,140020.0,80.9145,81.2219,80.9145,81.2219,140020.0
2025-04-24 10:25:00,81.91,82.01,81.84,81.96,186069.0,81.2318,81.331,81.1624,81.2814,186069.0
2025-04-24 10:30:00,81.95,81.97,81.87,81.91,57615.0,81.2715,81.2913,81.1921,81.2318,57615.0
2025-04-24 10:35:00,81.92,82.07,81.89,82.07,85338.0,81.2417,81.3905,81.212,81.3905,85338.0
2025-04-24 10:40:00,82.06,82.21,82.01,82.16,136396.0,81.3806,81.5293,81.331,81.4797,136396.0
2025-04-24 10:45:00,82.16,82.18,81.76,82.06,417846.0,81.4797,81.4996,81.083,81.3806,417846.0
2025-04-24 10:50:00,82.06,82.21,81.96,82.19,78560.0,81.3806,81.5293,81.2814,81.5095,78560.0
2025-04-24 10:55:00,82.19,82.34,82.19,82.31,206773.0,81.5095,81.6582,81.5095,81.6285,206773.0
2025-04-24 11:00:00,82.3,82.32,82.14,82.17,53081.0,81.6186,81.6384,81.4599,81.4896,53081.0
2025-04-24 11:05:00,82.18,82.21,82.1,82.15,28583.0,81.4996,81.5293,81.4202,81.4698,28583.0
2025-04-24 11:10:00,82.15,82.24,82.11,82.16,55433.0,81.4698,81.5591,81.4301,81.4797,55433.0
2025-04-24 11:15:00,82.17,82.26,82.13,82.18,48425.0,81.4896,81.5789,81.45,81.4996,48425.0
2025-04-24 11:20:00,82.17,82.23,82.1,82.15,35896.0,81.4896,81.5492,81.4202,81.4698,35896.0
2025-04-24 11:25:00,82.17,82.17,81.99,82.04,168277.0,81.4896,81.4896,81.3111,81.3607,168277.0
2025-04-24 11:30:00,82.05,82.09,81.88,82.08,159407.0,81.3706,81.4103,81.2021,81.4004,159407.0
2025-04-24 11:35:00,82.08,82.08,82.01,82.03,88486.0,81.4004,81.4004,81.331,81.3508,88486.0
2025-04-24 11:40:00,82.02,82.16,82.01,82.1,30335.0,81.3409,81.4797,81.331,81.4202,30335.0
2025-04-24 11:45:00,82.11,82.3,82.1,82.19,102483.0,81.4301,81.6186,81.4202,81.5095,102483.0
2025-04-24 11:50:00,82.19,82.27,82.13,82.24,89171.0,81.5095,81.5888,81.45,81.5591,89171.0
2025-04-24 11:55:00,82.24,82.27,82.08,82.11,42340.0,81.5591,81.5888,81.4004,81.4301,42340.0
2025-04-24 12:00:00,82.12,82.17,82.07,82.13,23244.0,81.4401,81.4896,81.3905,81.45,23244.0
2025-04-24 12:05:00,82.12,82.13,82.01,82.05,26535.0,81.4401,81.45,81.331,81.3706,26535.0
2025-04-24 12:10:00,82.05,82.14,82.03,82.14,23058.0,81.3706,81.4599,81.3508,81.4599,23058.0
2025-04-24 12:15:00,82.14,82.29,82.14,82.23,25796.0,81.4599,81.6087,81.4599,81.5492,25796.0
2025-04-24 12:20:00,82.23,82.33,82.23,82.26,57482.0,81.5492,81.6483,81.5492,81.5789,57482.0
2025-04-24 12:25:00,82.26,82.43,82.23,82.36,287358.0,81.5789,81.7475,81.5492,81.6781,287358.0
2025-04-24 12:30:00,82.37,82.56,82.35,82.5,186075.0,81.688,81.8764,81.6682,81.8169,186075.0
2025-04-24 12:35:00,82.51,82.71,82.49,82.7,212468.0,81.8268,82.0252,81.807,82.0153,212468.0
2025-04-24 12:40:00,82.7,82.72,82.59,82.64,147970.0,82.0153,82.0351,81.9062,81.9558,147970.0
2025-04-24 12:45:00,82.64,82.67,82.57,82.65,52194.0,81.9558,81.9855,81.8863,81.9657,52194.0
2025-04-24 12:50:00,82.65,82.67,82.61,82.65,49143.0,81.9657,81.9855,81.926,81.9657,49143.0
2025-04-24 12:55:00,82.64,82.69,82.58,82.64,52257.0,81.9558,82.0053,81.8963,81.9558,52257.0
2025-04-24 13:00:00,82.64,82.65,82.56,82.65,60683.0,81.9558,81.9657,81.8764,81.9657,60683.0
2025-04-24 13:05:00,82.66,82.67,82.53,82.54,35412.0,81.9756,81.9855,81.8467,81.8566,35412.0
2025-04-24 13:10:00,82.54,82.58,82.53,82.56,26680.0,81.8566,81.8963,81.8467,81.8764,26680.0
2025-04-24 13:15:00,82.56,82.62,82.39,82.4,41530.0,81.8764,81.9359,81.7078,81.7177,41530.0
2025-04-24 13:20:00,82.4,82.47,82.34,82.41,51149.0,81.7177,81.7872,81.6582,81.7277,51149.0
2025-04-24 13:25:00,82.41,82.52,82.4,82.42,35852.0,81.7277,81.8368,81.7177,81.7376,35852.0
2025-04-24 13:30:00,82.41,82.5,82.4,82.47,44937.0,81.7277,81.8169,81.7177,81.7872,44937.0
2025-04-24 13:35:00,82.46,82.53,82.41,82.5,59113.0,81.7772,81.8467,81.7277,81.8169,59113.0
2025-04-24 13:40:00,82.51,82.53,82.42,82.45,79690.0,81.8268,81.8467,81.7376,81.7673,79690.0
2025-04-24 13:45:00,82.45,82.49,82.41,82.48,55413.0,81.7673,81.807,81.7277,81.7971,55413.0
2025-04-24 13:50:00,82.48,82.52,82.45,82.52,38038.0,81.7971,81.8368,81.7673,81.8368,38038.0
2025-04-24 13:55:00,82.52,82.6,82.49,82.59,29268.0,81.8368,81.9161,81.807,81.9062,29268.0
2025-04-24 14:00:00,82.58,82.71,82.57,82.64,79160.0,81.8963,82.0252,81.8863,81.9558,79160.0
2025-04-24 14:05:00,82.63,82.78,82.6,82.66,150464.0,81.9458,82.0946,81.9161,81.9756,150464.0
2025-04-24 14:10:00,82.66,82.67,82.54,82.58,57009.0,81.9756,81.9855,81.8566,81.8963,57009.0
2025-04-24 14:15:00,82.58,82.63,82.42,82.47,31245.0,81.8963,81.9458,81.7376,81.7872,31245.0
2025-04-24 14:20:00,82.47,82.47,82.38,82.42,28578.0,81.7872,81.7872,81.6979,81.7376,28578.0
2025-04-24 14:25:00,82.42,82.44,82.34,82.34,29331.0,81.7376,81.7574,81.6582,81.6582,29331.0
2025-04-24 14:30:00,82.34,82.53,82.32,82.5,40024.0,81.6582,81.8467,81.6384,81.8169,40024.0
2025-04-24 14:35:00,82.48,82.53,82.45,82.49,38135.0,81.7971,81.8467,81.7673,81.807,38135.0
2025-04-24 14:40:00,82.49,82.51,82.45,82.46,35238.0,81.807,81.8268,81.7673,81.7772,35238.0
2025-04-24 14:45:00,82.46,82.51,82.45,82.48,21951.0,81.7772,81.8268,81.7673,81.7971,21951.0
2025-04-24 14:50:00,82.48,82.55,82.46,82.52,41977.0,81.7971,81.8665,81.7772,81.8368,41977.0
2025-04-24 14:55:00,82.53,82.56,82.45,82.45,43271.0,81.8467,81.8764,81.7673,81.7673,43271.0
2025-04-24 15:00:00,82.45,82.46,82.37,82.38,53315.0,81.7673,81.7772,81.688,81.6979,53315.0
2025-04-24 15:05:00,82.38,82.41,82.3,82.31,161182.0,81.6979,81.7277,81.6186,81.6285,161182.0
2025-04-24 15:10:00,82.32,82.34,82.21,82.26,171570.0,81.6384,81.6582,81.5293,81.5789,171570.0
2025-04-24 15:15:00,82.26,82.39,82.25,82.37,88747.0,81.5789,81.7078,81.569,81.688,88747.0
2025-04-24 15:20:00,82.36,82.45,82.34,82.41,41973.0,81.6781,81.7673,81.6582,81.7277,41973.0
2025-04-24 15:25:00,82.42,82.48,82.31,82.31,60494.0,81.7376,81.7971,81.6285,81.6285,60494.0
2025-04-24 15:30:00,82.32,82.43,82.31,82.36,63844.0,81.6384,81.7475,81.6285,81.6781,63844.0
2025-04-24 15:35:00,82.35,82.54,82.27,82.49,80739.0,81.6682,81.8566,81.5888,81.807,80739.0
2025-04-24 15:40:00,82.49,82.54,82.47,82.5,86542.0,81.807,81.8566,81.7872,81.8169,86542.0
2025-04-24 15:45:00,82.5,82.61,82.44,82.59,105746.0,81.8169,81.926,81.7574,81.9062,105746.0
2025-04-24 15:50:00,82.58,82.61,82.37,82.52,224708.0,81.8963,81.926,81.688,81.8368,224708.0
2025-04-24 15:55:00,82.52,82.57,82.43,82.45,963620.0,81.8368,81.8863,81.7475,81.7673,963620.0
2025-04-25 09:30:00,81.8,82.06,81.69,82.0,331892.0,81.1227,81.3806,81.0136,81.3211,331892.0
2025-04-25 09:35:00,82.0,82.21,81.85,82.09,163949.0,81.3211,81.5293,81.1723,81.4103,163949.0
2025-04-25 09:40:00,82.09,82.29,82.01,82.15,243799.0,81.4103,81.6087,81.331,81.4698,243799.0
2025-04-25 09:45:00,82.15,82.29,82.08,82.19,141675.0,81.4698,81.6087,81.4004,81.5095,141675.0
2025-04-25 09:50:00,82.19,82.36,82.0,82.06,188847.0,81.5095,81.6781,81.3211,81.3806,188847.0
2025-04-25 09:55:00,82.06,82.09,81.81,81.82,98542.0,81.3806,81.4103,81.1326,81.1425,98542.0
2025-04-25 10:00:00,81.83,82.11,81.83,81.95,183428.0,81.1525,81.4301,81.1525,81.2715,183428.0
2025-04-25 10:05:00,81.96,82.19,81.91,82.18,67606.0,81.2814,81.5095,81.2318,81.4996,67606.0
2025-04-25 10:10:00,82.17,82.33,82.17,82.27,171646.0,81.4896,81.6483,81.4896,81.5888,171646.0
2025-04-25 10:15:00,82.27,82.27,82.06,82.08,122882.0,81.5888,81.5888,81.3806,81.4004,122882.0
2025-04-25 10:20:00,82.09,82.14,81.76,82.02,71580.0,81.4103,81.4599,81.083,81.3409,71580.0
2025-04-25 10:25:00,82.02,82.02,81.74,81.84,46707.0,81.3409,81.3409,81.0632,81.1624,46707.0
2025-04-25 10:30:00,81.85,82.04,81.74,81.99,63506.0,81.1723,81.3607,81.0632,81.3111,63506.0
2025-04-25 10:35:00,81.97,82.0,81.88,81.96,53891.0,81.2913,81.3211,81.2021,81.2814,53891.0
2025-04-25 10:40:00,81.95,82.17,81.92,82.16,78895.0,81.2715,81.4896,81.2417,81.4797,78895.0
2025-04-25 10:45:00,82.15,82.15,82.01,82.06,52980.0,81.4698,81.4698,81.331,81.3806,52980.0
2025-04-25 10:50:00,82.06,82.12,82.04,82.11,50727.0,81.3806,81.4401,81.3607,81.4301,50727.0
2025-04-25 10:55:00,82.12,82.18,82.01,82.11,84470.0,81.4401,81.4996,81.331,81.4301,84470.0
2025-04-25 11:00:00,82.1,82.19,82.04,82.19,48475.0,81.4202,81.5095,81.3607,81.5095,48475.0
2025-04-25 11:05:00,82.19,82.19,82.12,82.17,32623.0,81.5095,81.5095,81.4401,81.4896,32623.0
2025-04-25 11:10:00,82.16,82.28,82.15,82.25,32668.0,81.4797,81.5987,81.4698,81.569,32668.0
2025-04-25 11:15:00,82.26,82.28,82.13,82.18,46291.0,81.5789,81.5987,81.45,81.4996,46291.0
2025-04-25 11:20:00,82.19,82.36,82.18,82.34,37537.0,81.5095,81.6781,81.4996,81.6582,37537.0
2025-04-25 11:25:00,82.35,82.36,82.21,82.23,46773.0,81.6682,81.6781,81.5293,81.5492,46773.0
2025-04-25 11:30:00,82.22,82.22,82.1,82.17,38545.0,81.5392,81.5392,81.4202,81.4896,38545.0
2025-04-25 11:35:00,82.16,82.16,82.03,82.11,63432.0,81.4797,81.4797,81.3508,81.4301,63432.0
2025-04-25 11:40:00,82.11,82.19,82.08,82.11,75820.0,81.4301,81.5095,81.4004,81.4301,75820.0
2025-04-25 11:45:00,82.12,82.15,82.09,82.14,19345.0,81.4401,81.4698,81.4103,81.4599,19345.0
2025-04-25 11:50:00,82.14,82.2,82.12,82.2,26569.0,81.4599,81.5194,81.4401,81.5194,26569.0
2025-04-25 11:55:00,82.2,82.26,82.18,82.21,18389.0,81.5194,81.5789,81.4996,81.5293,18389.0
2025-04-25 12:00:00,82.21,82.31,82.21,82.3,36678.0,81.5293,81.6285,81.5293,81.6186,36678.0
2025-04-25 12:05:00,82.3,82.41,82.26,82.36,35133.0,81.6186,81.7277,81.5789,81.6781,35133.0
2025-04-25 12:10:00,82.36,82.4,82.33,82.34,28046.0,81.6781,81.7177,81.6483,81.6582,28046.0
2025-04-25 12:15:00,82.34,82.38,82.31,82.34,42454.0,81.6582,81.6979,81.6285,81.6582,42454.0
2025-04-25 12:20:00,82.33,82.4,82.31,82.4,24663.0,81.6483,81.7177,81.6285,81.7177,24663.0
2025-04-25 12:25:00,82.38,82.42,82.29,82.29,39075.0,81.6979,81.7376,81.6087,81.6087,39075.0
2025-04-25 12:30:00,82.3,82.31,82.25,82.31,33831.0,81.6186,81.6285,81.569,81.6285,33831.0
2025-04-25 12:35:00,82.31,82.36,82.26,82.3,46111.0,81.6285,81.6781,81.5789,81.6186,46111.0
2025-04-25 12:40:00,82.29,82.3,82.23,82.27,44382.0,81.6087,81.6186,81.5492,81.5888,44382.0
2025-04-25 12:45:00,82.27,82.29,82.18,82.27,36648.0,81.5888,81.6087,81.4996,81.5888,36648.0
2025-04-25 12:50:00,82.26,82.27,82.17,82.19,68309.0,81.5789,81.5888,81.4896,81.5095,68309.0
2025-04-25 12:55:00,82.19,82.25,82.17,82.24,48406.0,81.5095,81.569,81.4896,81.5591,48406.0
2025-04-25 13:00:00,82.23,82.27,82.14,82.14,59584.0,81.5492,81.5888,81.4599,81.4599,59584.0
2025-04-25 13:05:00,82.14,82.34,82.14,82.27,41742.0,81.4599,81.6582,81.4599,81.5888,41742.0
2025-04-25 13:10:00,82.26,82.33,82.26,82.3,25945.0,81.5789,81.6483,81.5789,81.6186,25945.0
2025-04-25 13:15:00,82.3,82.36,82.28,82.33,101744.0,81.6186,81.6781,81.5987,81.6483,101744.0
2025-04-25 13:20:00,82.33,82.35,82.18,82.18,59730.0,81.6483,81.6682,81.4996,81.4996,59730.0
2025-04-25 13:25:00,82.17,82.25,82.14,82.25,35439.0,81.4896,81.569,81.4599,81.569,35439.0
2025-04-25 13:30:00,82.23,82.3,82.18,82.23,52838.0,81.5492,81.6186,81.4996,81.5492,52838.0
2025-04-25 13:35:00,82.25,82.31,81.97,82.05,285557.0,81.569,81.6285,81.2913,81.3706,285557.0
2025-04-25 13:40:00,82.05,82.14,81.96,82.02,78127.0,81.3706,81.4599,81.2814,81.3409,78127.0
2025-04-25 13:45:00,82.01,82.01,81.77,81.85,70931.0,81.331,81.331,81.093,81.1723,70931.0
2025-04-25 13:50:00,81.85,81.87,81.66,81.67,55445.0,81.1723,81.1921,80.9839,80.9938,55445.0
2025-04-25 13:55:00,81.68,81.69,81.48,81.59,144528.0,81.0037,81.0136,80.8054,80.9145,144528.0
2025-04-25 14:00:00,81.59,81.85,81.56,81.81,85061.0,80.9145,81.1723,80.8847,81.1326,85061.0
2025-04-25 14:05:00,81.81,82.0,81.81,82.0,35460.0,81.1326,81.3211,81.1326,81.3211,35460.0
2025-04-25 14:10:00,82.0,82.04,81.95,82.01,46354.0,81.3211,81.3607,81.2715,81.331,46354.0
2025-04-25 14:15:00,82.02,82.08,81.97,82.05,46795.0,81.3409,81.4004,81.2913,81.3706,46795.0
2025-04-25 14:20:00,82.06,82.21,82.05,82.2,50986.0,81.3806,81.5293,81.3706,81.5194,50986.0
2025-04-25 14:25:00,82.21,82.23,82.13,82.17,56175.0,81.5293,81.5492,81.45,81.4896,56175.0
2025-04-25 14:30:00,82.18,82.21,82.15,82.17,48750.0,81.4996,81.5293,81.4698,81.4896,48750.0
2025-04-25 14:35:00,82.17,82.27,82.15,82.26,39326.0,81.4896,81.5888,81.4698,81.5789,39326.0
2025-04-25 14:40:00,82.27,82.37,82.27,82.36,50785.0,81.5888,81.688,81.5888,81.6781,50785.0
2025-04-25 14:45:00,82.36,82.36,82.3,82.3,48869.0,81.6781,81.6781,81.6186,81.6186,48869.0
2025-04-25 14:50:00,82.3,82.31,82.14,82.25,57938.0,81.6186,81.6285,81.4599,81.569,57938.0
2025-04-25 14:55:00,82.25,82.25,82.13,82.19,48833.0,81.569,81.569,81.45,81.5095,48833.0
2025-04-25 15:00:00,82.19,82.27,82.14,82.27,56887.0,81.5095,81.5888,81.4599,81.5888,56887.0
2025-04-25 15:05:00,82.27,82.3,82.25,82.26,53151.0,81.5888,81.6186,81.569,81.5789,53151.0
2025-04-25 15:10:00,82.27,82.3,82.15,82.2,65956.0,81.5888,81.6186,81.4698,81.5194,65956.0
2025-04-25 15:15:00,82.2,82.28,82.14,82.23,62225.0,81.5194,81.5987,81.4599,81.5492,62225.0
2025-04-25 15:20:00,82.24,82.33,82.23,82.33,91262.0,81.5591,81.6483,81.5492,81.6483,91262.0
2025-04-25 15:25:00,82.34,82.35,82.23,82.26,91518.0,81.6582,81.6682,81.5492,81.5789,91518.0
2025-04-25 15:30:00,82.25,82.28,82.14,82.23,107641.0,81.569,81.5987,81.4599,81.5492,107641.0
2025-04-25 15:35:00,82.21,82.3,82.13,82.2,106655.0,81.5293,81.6186,81.45,81.5194,106655.0
2025-04-25 15:40:00,82.2,82.27,82.12,82.22,222268.0,81.5194,81.5888,81.4401,81.5392,222268.0
2025-04-25 15:45:00,82.22,82.29,82.17,82.22,212581.0,81.5392,81.6087,81.4896,81.5392,212581.0
2025-04-25 15:50:00,82.24,82.46,82.2,82.38,246979.0,81.5591,81.7772,81.5194,81.6979,246979.0
2025-04-25 15:55:00,82.39,82.45,82.33,82.37,611995.0,81.7078,81.7673,81.6483,81.688,611995.0
2025-04-28 09:30:00,82.3,83.04,82.3,82.94,333656.0,81.6186,82.3524,81.6186,82.2533,333656.0
2025-04-28 09:35:00,82.9,82.97,82.68,82.84,220966.0,82.2136,82.283,81.9954,82.1541,220966.0
2025-04-28 09:40:00,82.81,83.0,82.73,82.75,119983.0,82.1243,82.3128,82.045,82.0648,119983.0
2025-04-28 09:45:00,82.75,82.85,82.55,82.66,218368.0,82.0648,82.164,81.8665,81.9756,218368.0
2025-04-28 09:50:00,82.67,82.77,82.57,82.63,148425.0,81.9855,82.0847,81.8863,81.9458,148425.0
2025-04-28 09:55:00,82.63,82.66,82.38,82.41,164895.0,81.9458,81.9756,81.6979,81.7277,164895.0
2025-04-28 10:00:00,82.41,82.58,82.33,82.58,165631.0,81.7277,81.8963,81.6483,81.8963,165631.0
2025-04-28 10:05:00,82.57,82.65,82.51,82.52,73570.0,81.8863,81.9657,81.8268,81.8368,73570.0
2025-04-28 10:10:00,82.52,82.78,82.52,82.74,77477.0,81.8368,82.0946,81.8368,82.0549,77477.0
2025-04-28 10:15:00,82.73,82.81,82.66,82.69,69251.0,82.045,82.1243,81.9756,82.0053,69251.0
2025-04-28 10:20:00,82.69,82.87,82.68,82.87,87622.0,82.0053,82.1839,81.9954,82.1839,87622.0
2025-04-28 10:25:00,82.87,82.91,82.74,82.77,65616.0,82.1839,82.2235,82.0549,82.0847,65616.0
2025-04-28 10:30:00,82.77,82.79,82.59,82.63,112120.0,82.0847,82.1045,81.9062,81.9458,112120.0
2025-04-28 10:35:00,82.64,82.91,82.63,82.88,62085.0,81.9558,82.2235,81.9458,82.1938,62085.0
2025-04-28 10:40:00,82.89,82.94,82.71,82.87,65945.0,82.2037,82.2533,82.0252,82.1839,65945.0
2025-04-28 10:45:00,82.87,82.98,82.83,82.93,62352.0,82.1839,82.2929,82.1442,82.2434,62352.0
2025-04-28 10:50:00,82.92,82.95,82.7,82.73,71332.0,82.2334,82.2632,82.0153,82.045,71332.0
2025-04-28 10:55:00,82.73,82.78,82.7,82.74,28588.0,82.045,82.0946,82.0153,82.0549,28588.0
2025-04-28 11:00:00,82.74,82.88,82.73,82.75,174242.0,82.0549,82.1938,82.045,82.0648,174242.0
2025-04-28 11:05:00,82.75,82.77,82.48,82.52,157751.0,82.0648,82.0847,81.7971,81.8368,157751.0
2025-04-28 11:10:00,82.52,82.58,82.43,82.52,105896.0,81.8368,81.8963,81.7475,81.8368,105896.0
2025-04-28 11:15:00,82.53,82.59,82.47,82.55,39238.0,81.8467,81.9062,81.7872,81.8665,39238.0
2025-04-28 11:20:00,82.56,82.57,82.42,82.46,78896.0,81.8764,81.8863,81.7376,81.7772,78896.0
2025-04-28 11:25:00,82.45,82.46,82.32,82.33,70066.0,81.7673,81.7772,81.6384,81.6483,70066.0
2025-04-28 11:30:00,82.34,82.47,82.33,82.4,38018.0,81.6582,81.7872,81.6483,81.7177,38018.0
2025-04-28 11:35:00,82.41,82.52,82.37,82.45,40841.0,81.7277,81.8368,81.688,81.7673,40841.0
2025-04-28 11:40:00,82.44,82.49,82.38,82.38,21113.0,81.7574,81.807,81.6979,81.6979,21113.0
2025-04-28 11:45:00,82.38,82.46,82.36,82.42,70844.0,81.6979,81.7772,81.6781,81.7376,70844.0
2025-04-28 11:50:00,82.42,82.52,82.4,82.43,57454.0,81.7376,81.8368,81.7177,81.7475,57454.0
2025-04-28 11:55:00,82.43,82.49,82.35,82.4,31795.0,81.7475,81.807,81.6682,81.7177,31795.0
2025-04-28 12:00:00,82.4,82.47,82.34,82.35,59025.0,81.7177,81.7872,81.6582,81.6682,59025.0
2025-04-28 12:05:00,82.35,82.39,82.29,82.31,42470.0,81.6682,81.7078,81.6087,81.6285,42470.0
2025-04-28 12:10:00,82.31,82.4,82.29,82.4,27921.0,81.6285,81.7177,81.6087,81.7177,27921.0
2025-04-28 12:15:00,82.41,82.47,82.4,82.46,42478.0,81.7277,81.7872,81.7177,81.7772,42478.0
2025-04-28 12:20:00,82.45,82.5,82.4,82.48,40792.0,81.7673,81.8169,81.7177,81.7971,40792.0
2025-04-28 12:25:00,82.48,82.49,82.4,82.46,80239.0,81.7971,81.807,81.7177,81.7772,80239.0
2025-04-28 12:30:00,82.47,82.55,82.46,82.47,53803.0,81.7872,81.8665,81.7772,81.7872,53803.0
2025-04-28 12:35:00,82.47,82.59,82.46,82.55,41584.0,81.7872,81.9062,81.7772,81.8665,41584.0
2025-04-28 12:40:00,82.55,82.57,82.51,82.54,27873.0,81.8665,81.8863,81.8268,81.8566,27873.0
2025-04-28 12:45:00,82.55,82.58,82.52,82.58,35176.0,81.8665,81.8963,81.8368,81.8963,35176.0
2025-04-28 12:50:00,82.57,82.58,82.47,82.5,37950.0,81.8863,81.8963,81.7872,81.8169,37950.0
2025-04-28 12:55:00,82.48,82.49,82.38,82.45,53193.0,81.7971,81.807,81.6979,81.7673,53193.0
2025-04-28 13:00:00,82.46,82.5,82.4,82.42,47610.0,81.7772,81.8169,81.7177,81.7376,47610.0
2025-04-28 13:05:00,82.4,82.46,82.3,82.31,35864.0,81.7177,81.7772,81.6186,81.6285,35864.0
2025-04-28 13:10:00,82.3,82.31,82.19,82.21,100302.0,81.6186,81.6285,81.5095,81.5293,100302.0
2025-04-28 13:15:00,82.22,82.31,82.19,82.29,63937.0,81.5392,81.6285,81.5095,81.6087,63937.0
2025-04-28 13:20:00,82.29,82.33,82.22,82.31,58036.0,81.6087,81.6483,81.5392,81.6285,58036.0
2025-04-28 13:25:00,82.31,82.41,82.25,82.26,69024.0,81.6285,81.7277,81.569,81.5789,69024.0
2025-04-28 13:30:00,82.25,82.31,82.22,82.29,58609.0,81.569,81.6285,81.5392,81.6087,58609.0
2025-04-28 13:35:00,82.3,82.4,82.25,82.38,30621.0,81.6186,81.7177,81.569,81.6979,30621.0
2025-04-28 13:40:00,82.38,82.41,82.31,82.36,27924.0,81.6979,81.7277,81.6285,81.6781,27924.0
2025-04-28 13:45:00,82.36,82.38,82.32,82.34,32827.0,81.6781,81.6979,81.6384,81.6582,32827.0
2025-04-28 13:50:00,82.35,82.47,82.35,82.45,29081.0,81.6682,81.7872,81.6682,81.7673,29081.0
2025-04-28 13:55:00,82.44,82.52,82.41,82.5,37716.0,81.7574,81.8368,81.7277,81.8169,37716.0
2025-04-28 14:00:00,82.49,82.59,82.47,82.55,38911.0,81.807,81.9062,81.7872,81.8665,38911.0
2025-04-28 14:05:00,82.55,82.58,82.51,82.51,29650.0,81.8665,81.8963,81.8268,81.8268,29650.0
2025-04-28 14:10:00,82.51,82.57,82.47,82.54,72836.0,81.8268,81.8863,81.7872,81.8566,72836.0
2025-04-28 14:15:00,82.54,82.6,82.51,82.54,30000.0,81.8566,81.9161,81.8268,81.8566,30000.0
2025-04-28 14:20:00,82.56,82.68,82.51,82.67,80535.0,81.8764,81.9954,81.8268,81.9855,80535.0
2025-04-28 14:25:00,82.67,82.77,82.66,82.76,83367.0,81.9855,82.0847,81.9756,82.0748,83367.0
2025-04-28 14:30:00,82.77,82.79,82.67,82.69,94148.0,82.0847,82.1045,81.9855,82.0053,94148.0
2025-04-28 14:35:00,82.69,82.71,82.66,82.7,40028.0,82.0053,82.0252,81.9756,82.0153,40028.0
2025-04-28 14:40:00,82.7,82.72,82.68,82.7,33587.0,82.0153,82.0351,81.9954,82.0153,33587.0
2025-04-28 14:45:00,82.7,82.75,82.67,82.7,41073.0,82.0153,82.0648,81.9855,82.0153,41073.0
2025-04-28 14:50:00,82.7,82.83,82.7,82.81,51877.0,82.0153,82.1442,82.0153,82.1243,51877.0
2025-04-28 14:55:00,82.81,82.81,82.74,82.74,55367.0,82.1243,82.1243,82.0549,82.0549,55367.0
2025-04-28 15:00:00,82.75,82.83,82.75,82.79,65117.0,82.0648,82.1442,82.0648,82.1045,65117.0
2025-04-28 15:05:00,82.79,82.89,82.76,82.84,50954.0,82.1045,82.2037,82.0748,82.1541,50954.0
2025-04-28 15:10:00,82.84,82.89,82.81,82.88,62040.0,82.1541,82.2037,82.1243,82.1938,62040.0
2025-04-28 15:15:00,82.89,82.91,82.86,82.91,46568.0,82.2037,82.2235,82.1739,82.2235,46568.0
2025-04-28 15:20:00,82.91,83.0,82.91,82.99,71314.0,82.2235,82.3128,82.2235,82.3029,71314.0
2025-04-28 15:25:00,82.99,83.02,82.94,82.98,90187.0,82.3029,82.3326,82.2533,82.2929,90187.0
2025-04-28 15:30:00,82.97,83.0,82.91,82.95,85309.0,82.283,82.3128,82.2235,82.2632,85309.0
2025-04-28 15:35:00,82.94,82.99,82.83,82.91,183330.0,82.2533,82.3029,82.1442,82.2235,183330.0
2025-04-28 15:40:00,82.9,82.95,82.89,82.94,69455.0,82.2136,82.2632,82.2037,82.2533,69455.0
2025-04-28 15:45:00,82.94,83.08,82.93,83.07,179502.0,82.2533,82.3921,82.2434,82.3822,179502.0
2025-04-28 15:50:00,83.07,83.2,83.0,83.17,243453.0,82.3822,82.5111,82.3128,82.4814,243453.0
2025-04-28 15:55:00,83.17,83.17,82.91,82.93,644917.0,82.4814,82.4814,82.2235,82.2434,644917.0
2025-04-29 09:30:00,82.04,82.57,82.02,82.41,325979.0,81.3607,81.8863,81.3409,81.7277,325979.0
2025-04-29 09:35:00,82.41,82.41,81.99,82.22,336952.0,81.7277,81.7277,81.3111,81.5392,336952.0
2025-04-29 09:40:00,82.23,82.36,82.08,82.16,222569.0,81.5492,81.6781,81.4004,81.4797,222569.0
2025-04-29 09:45:00,82.16,82.29,81.98,81.99,152801.0,81.4797,81.6087,81.3012,81.3111,152801.0
2025-04-29 09:50:00,81.99,82.15,81.97,82.14,159534.0,81.3111,81.4698,81.2913,81.4599,159534.0
2025-04-29 09:55:00,82.14,82.28,82.04,82.04,129390.0,81.4599,81.5987,81.3607,81.3607,129390.0
2025-04-29 10:00:00,82.07,82.22,81.89,81.93,150621.0,81.3905,81.5392,81.212,81.2516,150621.0
2025-04-29 10:05:00,81.93,82.21,81.92,82.19,96097.0,81.2516,81.5293,81.2417,81.5095,96097.0
2025-04-29 10:10:00,82.19,82.26,82.07,82.08,134804.0,81.5095,81.5789,81.3905,81.4004,134804.0
2025-04-29 10:15:00,82.08,82.24,82.06,82.23,186137.0,81.4004,81.5591,81.3806,81.5492,186137.0
2025-04-29 10:20:00,82.22,82.23,82.04,82.05,91367.0,81.5392,81.5492,81.3607,81.3706,91367.0
2025-04-29 10:25:00,82.05,82.09,81.88,81.91,270172.0,81.3706,81.4103,81.2021,81.2318,270172.0
2025-04-29 10:30:00,81.91,82.18,81.88,82.17,147898.0,81.2318,81.4996,81.2021,81.4896,147898.0
2025-04-29 10:35:00,82.17,82.44,82.16,82.4,105803.0,81.4896,81.7574,81.4797,81.7177,105803.0
2025-04-29 10:40:00,82.44,82.54,82.42,82.5,89318.0,81.7574,81.8566,81.7376,81.8169,89318.0
2025-04-29 10:45:00,82.5,82.66,82.47,82.62,67175.0,81.8169,81.9756,81.7872,81.9359,67175.0
2025-04-29 10:50:00,82.62,82.78,82.54,82.77,91617.0,81.9359,82.0946,81.8566,82.0847,91617.0
2025-04-29 10:55:00,82.76,82.86,82.68,82.69,49821.0,82.0748,82.1739,81.9954,82.0053,49821.0
2025-04-29 11:00:00,82.69,82.73,82.58,82.61,55038.0,82.0053,82.045,81.8963,81.926,55038.0
2025-04-29 11:05:00,82.6,82.76,82.57,82.75,63432.0,81.9161,82.0748,81.8863,82.0648,63432.0
2025-04-29 11:10:00,82.75,82.83,82.73,82.81,41410.0,82.0648,82.1442,82.045,82.1243,41410.0
2025-04-29 11:15:00,82.82,82.88,82.69,82.7,66299.0,82.1343,82.1938,82.0053,82.0153,66299.0
2025-04-29 11:20:00,82.7,82.71,82.59,82.62,47225.0,82.0153,82.0252,81.9062,81.9359,47225.0
2025-04-29 11:25:00,82.62,82.71,82.59,82.66,42769.0,81.9359,82.0252,81.9062,81.9756,42769.0
2025-04-29 11:30:00,82.67,82.68,82.46,82.49,63342.0,81.9855,81.9954,81.7772,81.807,63342.0
2025-04-29 11:35:00,82.48,82.57,82.45,82.51,46464.0,81.7971,81.8863,81.7673,81.8268,46464.0
2025-04-29 11:40:00,82.52,82.59,82.51,82.56,30684.0,81.8368,81.9062,81.8268,81.8764,30684.0
2025-04-29 11:45:00,82.56,82.66,82.55,82.61,30137.0,81.8764,81.9756,81.8665,81.926,30137.0
2025-04-29 11:50:00,82.6,82.67,82.52,82.53,49133.0,81.9161,81.9855,81.8368,81.8467,49133.0
2025-04-29 11:55:00,82.54,82.54,82.46,82.47,51166.0,81.8566,81.8566,81.7772,81.7872,51166.0
2025-04-29 12:00:00,82.49,82.64,82.49,82.62,48572.0,81.807,81.9558,81.807,81.9359,48572.0
2025-04-29 12:05:00,82.62,82.74,82.61,82.73,34909.0,81.9359,82.0549,81.926,82.045,34909.0
2025-04-29 12:10:00,82.73,82.82,82.7,82.79,58121.0,82.045,82.1343,82.0153,82.1045,58121.0
2025-04-29 12:15:00,82.8,82.81,82.69,82.72,22407.0,82.1144,82.1243,82.0053,82.0351,22407.0
2025-04-29 12:20:00,82.71,82.76,82.64,82.69,31006.0,82.0252,82.0748,81.9558,82.0053,31006.0
2025-04-29 12:25:00,82.69,82.7,82.61,82.63,42749.0,82.0053,82.0153,81.926,81.9458,42749.0
2025-04-29 12:30:00,82.63,82.64,82.55,82.61,58263.0,81.9458,81.9558,81.8665,81.926,58263.0
2025-04-29 12:35:00,82.6,82.62,82.51,82.55,33233.0,81.9161,81.9359,81.8268,81.8665,33233.0
2025-04-29 12:40:00,82.55,82.58,82.5,82.57,79150.0,81.8665,81.8963,81.8169,81.8863,79150.0
2025-04-29 12:45:00,82.56,82.57,82.34,82.43,58355.0,81.8764,81.8863,81.6582,81.7475,58355.0
2025-04-29 12:50:00,82.45,82.51,82.41,82.49,59645.0,81.7673,81.8268,81.7277,81.807,59645.0
2025-04-29 12:55:00,82.49,82.51,82.38,82.46,48930.0,81.807,81.8268,81.6979,81.7772,48930.0
2025-04-29 13:00:00,82.47,82.52,82.41,82.51,29258.0,81.7872,81.8368,81.7277,81.8268,29258.0
2025-04-29 13:05:00,82.51,82.58,82.48,82.5,23786.0,81.8268,81.8963,81.7971,81.8169,23786.0
2025-04-29 13:10:00,82.49,82.6,82.44,82.58,24207.0,81.807,81.9161,81.7574,81.8963,24207.0
2025-04-29 13:15:00,82.58,82.67,82.56,82.67,50718.0,81.8963,81.9855,81.8764,81.9855,50718.0
2025-04-29 13:20:00,82.67,82.72,82.67,82.71,21935.0,81.9855,82.0351,81.9855,82.0252,21935.0
2025-04-29 13:25:00,82.71,82.75,82.64,82.71,28909.0,82.0252,82.0648,81.9558,82.0252,28909.0
2025-04-29 13:30:00,82.7,82.75,82.68,82.74,28615.0,82.0153,82.0648,81.9954,82.0549,28615.0
2025-04-29 13:35:00,82.73,82.81,82.72,82.81,29163.0,82.045,82.1243,82.0351,82.1243,29163.0
2025-04-29 13:40:00,82.81,82.9,82.81,82.89,26424.0,82.1243,82.2136,82.1243,82.2037,26424.0
2025-04-29 13:45:00,82.9,83.0,82.86,82.99,116795.0,82.2136,82.3128,82.1739,82.3029,116795.0
2025-04-29 13:50:00,82.98,83.01,82.93,82.98,59270.0,82.2929,82.3227,82.2434,82.2929,59270.0
2025-04-29 13:55:00,82.97,83.03,82.91,82.91,43230.0,82.283,82.3425,82.2235,82.2235,43230.0
2025-04-29 14:00:00,82.92,82.94,82.87,82.94,23149.0,82.2334,82.2533,82.1839,82.2533,23149.0
2025-04-29 14:05:00,82.94,82.94,82.83,82.87,33398.0,82.2533,82.2533,82.1442,82.1839,33398.0
2025-04-29 14:10:00,82.86,82.86,82.73,82.74,35082.0,82.1739,82.1739,82.045,82.0549,35082.0
2025-04-29 14:15:00,82.74,82.79,82.69,82.7,48063.0,82.0549,82.1045,82.0053,82.0153,48063.0
2025-04-29 14:20:00,82.71,82.72,82.59,82.67,48368.0,82.0252,82.0351,81.9062,81.9855,48368.0
2025-04-29 14:25:00,82.66,82.72,82.62,82.72,30716.0,81.9756,82.0351,81.9359,82.0351,30716.0
2025-04-29 14:30:00,82.71,82.75,82.68,82.7,44558.0,82.0252,82.0648,81.9954,82.0153,44558.0
2025-04-29 14:35:00,82.7,82.75,82.67,82.72,46521.0,82.0153,82.0648,81.9855,82.0351,46521.0
2025-04-29 14:40:00,82.73,82.77,82.71,82.76,46487.0,82.045,82.0847,82.0252,82.0748,46487.0
2025-04-29 14:45:00,82.75,82.75,82.66,82.67,42012.0,82.0648,82.0648,81.9756,81.9855,42012.0
2025-04-29 14:50:00,82.67,82.74,82.59,82.7,80774.0,81.9855,82.0549,81.9062,82.0153,80774.0
2025-04-29 14:55:00,82.7,82.74,82.62,82.65,33421.0,82.0153,82.0549,81.9359,81.9657,33421.0
2025-04-29 15:00:00,82.64,82.7,82.62,82.63,56149.0,81.9558,82.0153,81.9359,81.9458,56149.0
2025-04-29 15:05:00,82.62,82.79,82.61,82.76,65413.0,81.9359,82.1045,81.926,82.0748,65413.0
2025-04-29 15:10:00,82.76,82.83,82.73,82.8,50381.0,82.0748,82.1442,82.045,82.1144,50381.0
2025-04-29 15:15:00,82.8,82.89,82.79,82.89,40572.0,82.1144,82.2037,82.1045,82.2037,40572.0
2025-04-29 15:20:00,82.88,82.89,82.79,82.84,85873.0,82.1938,82.2037,82.1045,82.1541,85873.0
2025-04-29 15:25:00,82.84,82.85,82.76,82.77,167988.0,82.1541,82.164,82.0748,82.0847,167988.0
2025-04-29 15:30:00,82.77,82.82,82.74,82.78,172171.0,82.0847,82.1343,82.0549,82.0946,172171.0
2025-04-29 15:35:00,82.77,82.79,82.7,82.76,187115.0,82.0847,82.1045,82.0153,82.0748,187115.0
2025-04-29 15:40:00,82.75,82.77,82.66,82.68,87269.0,82.0648,82.0847,81.9756,81.9954,87269.0
2025-04-29 15:45:00,82.69,82.77,82.64,82.75,320386.0,82.0053,82.0847,81.9558,82.0648,320386.0
2025-04-29 15:50:00,82.75,82.78,82.65,82.66,370729.0,82.0648,82.0946,81.9657,81.9756,370729.0
2025-04-29 15:55:00,82.66,82.7,82.57,82.6,884772.0,81.9756,82.0153,81.8863,81.9161,884772.0
2025-04-30 09:30:00,81.4,81.52,80.51,80.92,406239.0,80.726,80.845,79.8434,80.25,406239.0
2025-04-30 09:35:00,80.93,81.07,80.58,80.62,312348.0,80.2599,80.3988,79.9128,79.9525,312348.0
2025-04-30 09:40:00,80.6,80.65,80.16,80.33,244934.0,79.9326,79.9822,79.4963,79.6649,244934.0
2025-04-30 09:45:00,80.31,80.42,80.2,80.23,351009.0,79.645,79.7541,79.536,79.5657,351009.0
2025-04-30 09:50:00,80.23,80.35,80.06,80.13,349353.0,79.5657,79.6847,79.3971,79.4665,349353.0
2025-04-30 09:55:00,80.13,80.17,79.86,79.88,273997.0,79.4665,79.5062,79.1988,79.2186,273997.0
2025-04-30 10:00:00,79.89,80.23,79.87,80.16,433909.0,79.2285,79.5657,79.2087,79.4963,433909.0
2025-04-30 10:05:00,80.16,80.27,80.05,80.2,256831.0,79.4963,79.6054,79.3872,79.536,256831.0
2025-04-30 10:10:00,80.2,80.42,80.16,80.37,84101.0,79.536,79.7541,79.4963,79.7046,84101.0
2025-04-30 10:15:00,80.37,80.41,80.23,80.37,138096.0,79.7046,79.7442,79.5657,79.7046,138096.0
2025-04-30 10:20:00,80.36,80.48,80.35,80.46,102354.0,79.6946,79.8136,79.6847,79.7938,102354.0
2025-04-30 10:25:00,80.45,80.63,80.4,80.58,71944.0,79.7839,79.9624,79.7343,79.9128,71944.0
2025-04-30 10:30:00,80.57,80.8,80.57,80.72,173303.0,79.9029,80.131,79.9029,80.0517,173303.0
2025-04-30 10:35:00,80.71,80.77,80.61,80.69,73897.0,80.0417,80.1012,79.9426,80.0219,73897.0
2025-04-30 10:40:00,80.7,80.7,80.4,80.5,81933.0,80.0318,80.0318,79.7343,79.8335,81933.0
2025-04-30 10:45:00,80.5,80.51,80.26,80.32,54958.0,79.8335,79.8434,79.5955,79.655,54958.0
2025-04-30 10:50:00,80.33,80.61,80.14,80.5,225454.0,79.6649,79.9426,79.4765,79.8335,225454.0
2025-04-30 10:55:00,80.5,80.6,80.34,80.52,306686.0,79.8335,79.9326,79.6748,79.8533,306686.0
2025-04-30 11:00:00,80.53,80.75,80.53,80.75,196811.0,79.8632,80.0814,79.8632,80.0814,196811.0
2025-04-30 11:05:00,80.74,80.97,80.7,80.92,251888.0,80.0715,80.2996,80.0318,80.25,251888.0
2025-04-30 11:10:00,80.92,80.98,80.87,80.95,109629.0,80.25,80.3095,80.2004,80.2798,109629.0
2025-04-30 11:15:00,80.96,80.99,80.92,80.95,80486.0,80.2897,80.3194,80.25,80.2798,80486.0
2025-04-30 11:20:00,80.95,81.11,80.91,80.97,118120.0,80.2798,80.4384,80.2401,80.2996,118120.0
2025-04-30 11:25:00,80.97,80.97,80.75,80.77,52937.0,80.2996,80.2996,80.0814,80.1012,52937.0
2025-04-30 11:30:00,80.78,80.89,80.72,80.85,84821.0,80.1112,80.2202,80.0517,80.1806,84821.0
2025-04-30 11:35:00,80.86,80.91,80.71,80.76,40354.0,80.1905,80.2401,80.0417,80.0913,40354.0
2025-04-30 11:40:00,80.76,80.83,80.16,80.31,1573052.0,80.0913,80.1607,79.4963,79.645,1573052.0
2025-04-30 11:45:00,80.32,80.32,79.86,79.89,737253.0,79.655,79.655,79.1988,79.2285,737253.0
2025-04-30 11:50:00,79.9,79.93,79.54,79.57,447888.0,79.2384,79.2682,78.8814,78.9112,447888.0
2025-04-30 11:55:00,79.56,79.85,79.52,79.78,424605.0,78.9013,79.1889,78.8616,79.1194,424605.0
2025-04-30 12:00:00,79.78,79.96,79.78,79.83,139895.0,79.1194,79.2979,79.1194,79.169,139895.0
2025-04-30 12:05:00,79.83,80.08,79.83,80.08,179784.0,79.169,79.417,79.169,79.417,179784.0
2025-04-30 12:10:00,80.09,80.1,79.91,79.95,88628.0,79.4269,79.4368,79.2484,79.288,88628.0
2025-04-30 12:15:00,79.95,79.97,79.8,79.87,97182.0,79.288,79.3079,79.1393,79.2087,97182.0
2025-04-30 12:20:00,79.87,79.9,79.74,79.76,80496.0,79.2087,79.2384,79.0798,79.0996,80496.0
2025-04-30 12:25:00,79.75,79.77,79.66,79.68,62598.0,79.0897,79.1095,79.0004,79.0203,62598.0
2025-04-30 12:30:00,79.68,79.68,79.54,79.56,144326.0,79.0203,79.0203,78.8814,78.9013,144326.0
2025-04-30 12:35:00,79.56,79.83,79.5,79.82,96089.0,78.9013,79.169,78.8418,79.1591,96089.0
2025-04-30 12:40:00,79.83,80.0,79.81,79.95,71775.0,79.169,79.3376,79.1492,79.288,71775.0
2025-04-30 12:45:00,79.96,79.99,79.9,79.97,74545.0,79.2979,79.3277,79.2384,79.3079,74545.0
2025-04-30 12:50:00,79.96,80.03,79.95,80.0,49191.0,79.2979,79.3674,79.288,79.3376,49191.0
2025-04-30 12:55:00,80.01,80.1,79.95,80.0,58704.0,79.3475,79.4368,79.288,79.3376,58704.0
2025-04-30 13:00:00,79.99,80.01,79.83,79.83,130579.0,79.3277,79.3475,79.169,79.169,130579.0
2025-04-30 13:05:00,79.83,79.91,79.78,79.85,61607.0,79.169,79.2484,79.1194,79.1889,61607.0
2025-04-30 13:10:00,79.86,79.86,79.64,79.77,65523.0,79.1988,79.1988,78.9806,79.1095,65523.0
2025-04-30 13:15:00,79.79,79.97,79.77,79.95,57457.0,79.1294,79.3079,79.1095,79.288,57457.0
2025-04-30 13:20:00,79.95,79.99,79.91,79.94,61748.0,79.288,79.3277,79.2484,79.2781,61748.0
2025-04-30 13:25:00,79.94,80.1,79.94,80.07,243798.0,79.2781,79.4368,79.2781,79.407,243798.0
2025-04-30 13:30:00,80.06,80.18,80.06,80.16,39881.0,79.3971,79.5161,79.3971,79.4963,39881.0
2025-04-30 13:35:00,80.15,80.21,80.12,80.13,132973.0,79.4864,79.5459,79.4566,79.4665,132973.0
2025-04-30 13:40:00,80.14,80.15,80.06,80.11,96969.0,79.4765,79.4864,79.3971,79.4467,96969.0
2025-04-30 13:45:00,80.1,80.11,80.01,80.09,69204.0,79.4368,79.4467,79.3475,79.4269,69204.0
2025-04-30 13:50:00,80.11,80.16,80.07,80.09,149134.0,79.4467,79.4963,79.407,79.4269,149134.0
2025-04-30 13:55:00,80.08,80.1,79.99,80.04,100549.0,79.417,79.4368,79.3277,79.3773,100549.0
2025-04-30 14:00:00,80.05,80.13,79.98,80.08,92662.0,79.3872,79.4665,79.3178,79.417,92662.0
2025-04-30 14:05:00,80.09,80.58,79.99,80.25,372957.0,79.4269,79.9128,79.3277,79.5855,372957.0
2025-04-30 14:10:00,80.25,80.44,80.2,80.27,98679.0,79.5855,79.774,79.536,79.6054,98679.0
2025-04-30 14:15:00,80.27,80.38,80.25,80.36,93531.0,79.6054,79.7145,79.5855,79.6946,93531.0
2025-04-30 14:20:00,80.36,80.39,80.24,80.26,59710.0,79.6946,79.7244,79.5756,79.5955,59710.0
2025-04-30 14:25:00,80.27,80.32,80.04,80.16,171242.0,79.6054,79.655,79.3773,79.4963,171242.0
2025-04-30 14:30:00,80.16,80.19,80.1,80.12,79527.0,79.4963,79.526,79.4368,79.4566,79527.0
2025-04-30 14:35:00,80.12,80.12,79.97,79.98,56482.0,79.4566,79.4566,79.3079,79.3178,56482.0
2025-04-30 14:40:00,79.98,80.05,79.93,79.97,70982.0,79.3178,79.3872,79.2682,79.3079,70982.0
2025-04-30 14:45:00,79.96,80.18,79.96,80.15,93738.0,79.2979,79.5161,79.2979,79.4864,93738.0
2025-04-30 14:50:00,80.14,80.22,80.11,80.14,39574.0,79.4765,79.5558,79.4467,79.4765,39574.0
2025-04-30 14:55:00,80.15,80.18,80.05,80.09,41581.0,79.4864,79.5161,79.3872,79.4269,41581.0
2025-04-30 15:00:00,80.09,80.15,79.99,80.03,98535.0,79.4269,79.4864,79.3277,79.3674,98535.0
2025-04-30 15:05:00,80.03,80.09,80.02,80.02,34114.0,79.3674,79.4269,79.3575,79.3575,34114.0
2025-04-30 15:10:00,80.02,80.16,80.01,80.11,80602.0,79.3575,79.4963,79.3475,79.4467,80602.0
2025-04-30 15:15:00,80.11,80.16,80.09,80.1,82934.0,79.4467,79.4963,79.4269,79.4368,82934.0
2025-04-30 15:20:00,80.09,80.15,80.05,80.12,116551.0,79.4269,79.4864,79.3872,79.4566,116551.0
2025-04-30 15:25:00,80.12,80.16,80.0,80.02,213441.0,79.4566,79.4963,79.3376,79.3575,213441.0
2025-04-30 15:30:00,80.02,80.09,79.94,79.95,136852.0,79.3575,79.4269,79.2781,79.288,136852.0
2025-04-30 15:35:00,79.94,80.0,79.89,79.96,182418.0,79.2781,79.3376,79.2285,79.2979,182418.0
2025-04-30 15:40:00,79.95,80.1,79.92,80.06,184699.0,79.288,79.4368,79.2583,79.3971,184699.0
2025-04-30 15:45:00,80.06,80.4,80.06,80.39,331211.0,79.3971,79.7343,79.3971,79.7244,331211.0
2025-04-30 15:50:00,80.39,80.77,80.31,80.67,478988.0,79.7244,80.1012,79.645,80.0021,478988.0
2025-04-30 15:55:00,80.67,80.77,80.45,80.48,1302658.0,80.0021,80.1012,79.7839,79.8136,1302658.0
2025-05-01 09:30:00,79.84,80.88,79.84,80.81,796689.0,79.1789,80.2103,79.1789,80.1409,796689.0
2025-05-01 09:35:00,80.82,81.41,80.7,81.25,333009.0,80.1508,80.7359,80.0318,80.5773,333009.0
2025-05-01 09:40:00,81.24,81.56,81.17,81.54,437823.0,80.5673,80.8847,80.4979,80.8649,437823.0
2025-05-01 09:45:00,81.51,81.61,81.28,81.47,358065.0,80.8351,80.9343,80.607,80.7954,358065.0
2025-05-01 09:50:00,81.46,81.57,81.32,81.47,166618.0,80.7855,80.8946,80.6467,80.7954,166618.0
2025-05-01 09:55:00,81.46,81.46,81.1,81.12,316435.0,80.7855,80.7855,80.4285,80.4483,316435.0
2025-05-01 10:00:00,81.13,81.68,81.12,81.62,340537.0,80.4583,81.0037,80.4483,80.9442,340537.0
2025-05-01 10:05:00,81.62,81.75,81.56,81.68,283551.0,80.9442,81.0731,80.8847,81.0037,283551.0
2025-05-01 10:10:00,81.67,81.7,81.55,81.6,240083.0,80.9938,81.0235,80.8748,80.9244,240083.0
2025-05-01 10:15:00,81.6,81.68,81.51,81.56,93024.0,80.9244,81.0037,80.8351,80.8847,93024.0
2025-05-01 10:20:00,81.56,81.59,81.48,81.51,224004.0,80.8847,80.9145,80.8054,80.8351,224004.0
2025-05-01 10:25:00,81.51,81.68,81.49,81.58,203793.0,80.8351,81.0037,80.8153,80.9045,203793.0
2025-05-01 10:30:00,81.58,81.68,81.55,81.65,172963.0,80.9045,81.0037,80.8748,80.974,172963.0
2025-05-01 10:35:00,81.64,81.82,81.58,81.77,160820.0,80.964,81.1425,80.9045,81.093,160820.0
2025-05-01 10:40:00,81.78,81.84,81.65,81.7,232593.0,81.1029,81.1624,80.974,81.0235,232593.0
2025-05-01 10:45:00,81.7,81.8,81.65,81.77,205758.0,81.0235,81.1227,80.974,81.093,205758.0
2025-05-01 10:50:00,81.78,81.83,81.69,81.78,67807.0,81.1029,81.1525,81.0136,81.1029,67807.0
2025-05-01 10:55:00,81.77,81.86,81.74,81.79,187555.0,81.093,81.1822,81.0632,81.1128,187555.0
2025-05-01 11:00:00,81.77,81.81,81.55,81.63,100443.0,81.093,81.1326,80.8748,80.9541,100443.0
2025-05-01 11:05:00,81.63,81.7,81.48,81.51,69379.0,80.9541,81.0235,80.8054,80.8351,69379.0
2025-05-01 11:10:00,81.51,81.51,81.39,81.44,75518.0,80.8351,80.8351,80.7161,80.7657,75518.0
2025-05-01 11:15:00,81.44,81.52,81.39,81.5,289442.0,80.7657,80.845,80.7161,80.8252,289442.0
2025-05-01 11:20:00,81.5,81.6,81.43,81.58,105150.0,80.8252,80.9244,80.7558,80.9045,105150.0
2025-05-01 11:25:00,81.58,81.75,81.57,81.71,88124.0,80.9045,81.0731,80.8946,81.0335,88124.0
2025-05-01 11:30:00,81.72,81.74,81.53,81.55,60787.0,81.0434,81.0632,80.8549,80.8748,60787.0
2025-05-01 11:35:00,81.56,81.62,81.33,81.37,59834.0,80.8847,80.9442,80.6566,80.6963,59834.0
2025-05-01 11:40:00,81.37,81.37,81.13,81.14,256158.0,80.6963,80.6963,80.4583,80.4682,256158.0
2025-05-01 11:45:00,81.14,81.22,81.09,81.19,54986.0,80.4682,80.5475,80.4186,80.5178,54986.0
2025-05-01 11:50:00,81.19,81.19,81.1,81.1,93272.0,80.5178,80.5178,80.4285,80.4285,93272.0
2025-05-01 11:55:00,81.09,81.09,80.82,80.86,95111.0,80.4186,80.4186,80.1508,80.1905,95111.0
2025-05-01 12:00:00,80.86,80.87,80.61,80.68,167304.0,80.1905,80.2004,79.9426,80.012,167304.0
2025-05-01 12:05:00,80.7,80.86,80.66,80.84,159508.0,80.0318,80.1905,79.9922,80.1707,159508.0
2025-05-01 12:10:00,80.83,80.87,80.76,80.77,49294.0,80.1607,80.2004,80.0913,80.1012,49294.0
2025-05-01 12:15:00,80.76,80.77,80.57,80.63,132952.0,80.0913,80.1012,79.9029,79.9624,132952.0
2025-05-01 12:20:00,80.64,80.71,80.57,80.58,163464.0,79.9723,80.0417,79.9029,79.9128,163464.0
2025-05-01 12:25:00,80.58,80.7,80.56,80.58,123065.0,79.9128,80.0318,79.893,79.9128,123065.0
2025-05-01 12:30:00,80.58,80.65,80.54,80.63,63808.0,79.9128,79.9822,79.8731,79.9624,63808.0
2025-05-01 12:35:00,80.63,80.67,80.53,80.56,58968.0,79.9624,80.0021,79.8632,79.893,58968.0
2025-05-01 12:40:00,80.56,80.63,80.38,80.61,168131.0,79.893,79.9624,79.7145,79.9426,168131.0
2025-05-01 12:45:00,80.61,80.61,80.45,80.51,162416.0,79.9426,79.9426,79.7839,79.8434,162416.0
2025-05-01 12:50:00,80.51,80.55,80.41,80.43,52060.0,79.8434,79.8831,79.7442,79.7641,52060.0
2025-05-01 12:55:00,80.44,80.51,80.36,80.38,63970.0,79.774,79.8434,79.6946,79.7145,63970.0
2025-05-01 13:00:00,80.38,80.56,80.38,80.56,57227.0,79.7145,79.893,79.7145,79.893,57227.0
2025-05-01 13:05:00,80.56,80.63,80.48,80.62,69288.0,79.893,79.9624,79.8136,79.9525,69288.0
2025-05-01 13:10:00,80.62,80.69,80.62,80.67,41547.0,79.9525,80.0219,79.9525,80.0021,41547.0
2025-05-01 13:15:00,80.68,80.76,80.65,80.7,95615.0,80.012,80.0913,79.9822,80.0318,95615.0
2025-05-01 13:20:00,80.71,80.72,80.64,80.65,40744.0,80.0417,80.0517,79.9723,79.9822,40744.0
2025-05-01 13:25:00,80.66,80.72,80.62,80.72,99718.0,79.9922,80.0517,79.9525,80.0517,99718.0
2025-05-01 13:30:00,80.72,80.84,80.65,80.83,144814.0,80.0517,80.1707,79.9822,80.1607,144814.0
2025-05-01 13:35:00,80.84,80.85,80.75,80.76,68581.0,80.1707,80.1806,80.0814,80.0913,68581.0
2025-05-01 13:40:00,80.75,80.75,80.6,80.62,53486.0,80.0814,80.0814,79.9326,79.9525,53486.0
2025-05-01 13:45:00,80.62,80.73,80.56,80.72,63369.0,79.9525,80.0616,79.893,80.0517,63369.0
2025-05-01 13:50:00,80.72,80.8,80.67,80.72,156300.0,80.0517,80.131,80.0021,80.0517,156300.0
2025-05-01 13:55:00,80.72,80.73,80.6,80.62,53193.0,80.0517,80.0616,79.9326,79.9525,53193.0
2025-05-01 14:00:00,80.62,80.79,80.62,80.79,32161.0,79.9525,80.1211,79.9525,80.1211,32161.0
2025-05-01 14:05:00,80.79,80.84,80.75,80.83,45477.0,80.1211,80.1707,80.0814,80.1607,45477.0
2025-05-01 14:10:00,80.83,80.95,80.82,80.94,48014.0,80.1607,80.2798,80.1508,80.2698,48014.0
2025-05-01 14:15:00,80.95,81.07,80.94,81.07,65038.0,80.2798,80.3988,80.2698,80.3988,65038.0
2025-05-01 14:20:00,81.07,81.61,81.05,81.53,1391791.0,80.3988,80.9343,80.3789,80.8549,1391791.0
2025-05-01 14:25:00,81.53,81.66,81.34,81.49,598135.0,80.8549,80.9839,80.6665,80.8153,598135.0
2025-05-01 14:30:00,81.47,81.53,81.35,81.52,273844.0,80.7954,80.8549,80.6764,80.845,273844.0
2025-05-01 14:35:00,81.51,81.55,81.35,81.36,230874.0,80.8351,80.8748,80.6764,80.6864,230874.0
2025-05-01 14:40:00,81.36,81.42,81.28,81.34,79276.0,80.6864,80.7459,80.607,80.6665,79276.0
2025-05-01 14:45:00,81.34,81.44,81.27,81.27,279871.0,80.6665,80.7657,80.5971,80.5971,279871.0
2025-05-01 14:50:00,81.28,81.36,81.25,81.36,154468.0,80.607,80.6864,80.5773,80.6864,154468.0
2025-05-01 14:55:00,81.35,81.41,81.26,81.29,79279.0,80.6764,80.7359,80.5872,80.6169,79279.0
2025-05-01 15:00:00,81.29,81.39,81.21,81.38,93879.0,80.6169,80.7161,80.5376,80.7062,93879.0
2025-05-01 15:05:00,81.39,81.44,81.34,81.34,57091.0,80.7161,80.7657,80.6665,80.6665,57091.0
2025-05-01 15:10:00,81.35,81.36,81.28,81.35,132961.0,80.6764,80.6864,80.607,80.6764,132961.0
2025-05-01 15:15:00,81.34,81.34,81.24,81.25,66415.0,80.6665,80.6665,80.5673,80.5773,66415.0
2025-05-01 15:20:00,81.25,81.32,81.2,81.21,94539.0,80.5773,80.6467,80.5277,80.5376,94539.0
2025-05-01 15:25:00,81.21,81.34,81.21,81.33,80941.0,80.5376,80.6665,80.5376,80.6566,80941.0
2025-05-01 15:30:00,81.33,81.36,81.22,81.23,113754.0,80.6566,80.6864,80.5475,80.5574,113754.0
2025-05-01 15:35:00,81.23,81.27,81.14,81.15,206561.0,80.5574,80.5971,80.4682,80.4781,206561.0
2025-05-01 15:40:00,81.15,81.23,81.1,81.21,127055.0,80.4781,80.5574,80.4285,80.5376,127055.0
2025-05-01 15:45:00,81.22,81.47,81.21,81.47,155881.0,80.5475,80.7954,80.5376,80.7954,155881.0
2025-05-01 15:50:00,81.46,81.47,81.07,81.08,406030.0,80.7855,80.7954,80.3988,80.4087,406030.0
2025-05-01 15:55:00,81.07,81.09,80.72,80.82,1039751.0,80.3988,80.4186,80.0517,80.1508,1039751.0
2025-05-02 09:30:00,81.78,82.39,81.78,81.95,623370.0,81.1029,81.7078,81.1029,81.2715,623370.0
2025-05-02 09:35:00,81.97,81.98,81.4,81.63,474757.0,81.2913,81.3012,80.726,80.9541,474757.0
2025-05-02 09:40:00,81.64,81.65,81.09,81.11,315756.0,80.964,80.974,80.4186,80.4384,315756.0
2025-05-02 09:45:00,81.12,81.25,80.85,80.87,343560.0,80.4483,80.5773,80.1806,80.2004,343560.0
2025-05-02 09:50:00,80.87,80.99,80.54,80.73,411801.0,80.2004,80.3194,79.8731,80.0616,411801.0
2025-05-02 09:55:00,80.75,80.87,80.65,80.76,227732.0,80.0814,80.2004,79.9822,80.0913,227732.0
2025-05-02 10:00:00,80.79,80.85,80.32,80.35,328004.0,80.1211,80.1806,79.655,79.6847,328004.0
2025-05-02 10:05:00,80.36,80.85,80.31,80.84,190643.0,79.6946,80.1806,79.645,80.1707,190643.0
2025-05-02 10:10:00,80.85,81.09,80.75,81.06,153039.0,80.1806,80.4186,80.0814,80.3888,153039.0
2025-05-02 10:15:00,81.05,81.34,81.03,81.31,133213.0,80.3789,80.6665,80.3591,80.6368,133213.0
2025-05-02 10:20:00,81.31,81.32,81.03,81.24,203952.0,80.6368,80.6467,80.3591,80.5673,203952.0
2025-05-02 10:25:00,81.23,81.41,81.23,81.37,121980.0,80.5574,80.7359,80.5574,80.6963,121980.0
2025-05-02 10:30:00,81.36,81.43,81.21,81.4,74945.0,80.6864,80.7558,80.5376,80.726,74945.0
2025-05-02 10:35:00,81.4,81.43,81.33,81.41,141066.0,80.726,80.7558,80.6566,80.7359,141066.0
2025-05-02 10:40:00,81.41,81.42,81.24,81.29,99458.0,80.7359,80.7459,80.5673,80.6169,99458.0
2025-05-02 10:45:00,81.29,81.47,81.27,81.34,154052.0,80.6169,80.7954,80.5971,80.6665,154052.0
2025-05-02 10:50:00,81.34,81.48,81.33,81.43,52109.0,80.6665,80.8054,80.6566,80.7558,52109.0
2025-05-02 10:55:00,81.44,81.5,81.4,81.41,46892.0,80.7657,80.8252,80.726,80.7359,46892.0
2025-05-02 11:00:00,81.4,81.46,81.25,81.25,62877.0,80.726,80.7855,80.5773,80.5773,62877.0
2025-05-02 11:05:00,81.26,81.52,81.25,81.44,123918.0,80.5872,80.845,80.5773,80.7657,123918.0
2025-05-02 11:10:00,81.44,81.45,81.32,81.41,52443.0,80.7657,80.7756,80.6467,80.7359,52443.0
2025-05-02 11:15:00,81.4,81.4,81.27,81.31,230118.0,80.726,80.726,80.5971,80.6368,230118.0
2025-05-02 11:20:00,81.32,81.34,81.16,81.17,47573.0,80.6467,80.6665,80.488,80.4979,47573.0
2025-05-02 11:25:00,81.16,81.16,80.97,81.05,82549.0,80.488,80.488,80.2996,80.3789,82549.0
2025-05-02 11:30:00,81.06,81.31,81.05,81.31,81225.0,80.3888,80.6368,80.3789,80.6368,81225.0
2025-05-02 11:35:00,81.29,81.4,81.27,81.4,43833.0,80.6169,80.726,80.5971,80.726,43833.0
2025-05-02 11:40:00,81.4,81.46,81.31,81.45,135817.0,80.726,80.7855,80.6368,80.7756,135817.0
2025-05-02 11:45:00,81.45,81.55,81.45,81.53,95740.0,80.7756,80.8748,80.7756,80.8549,95740.0
2025-05-02 11:50:00,81.53,81.63,81.5,81.61,47373.0,80.8549,80.9541,80.8252,80.9343,47373.0
2025-05-02 11:55:00,81.59,81.66,81.54,81.57,40264.0,80.9145,80.9839,80.8649,80.8946,40264.0
2025-05-02 12:00:00,81.56,82.17,81.47,81.99,786655.0,80.8847,81.4896,80.7954,81.3111,786655.0
2025-05-02 12:05:00,82.0,82.03,81.71,81.73,113869.0,81.3211,81.3508,81.0335,81.0533,113869.0
2025-05-02 12:10:00,81.74,81.78,81.64,81.76,173397.0,81.0632,81.1029,80.964,81.083,173397.0
2025-05-02 12:15:00,81.75,81.83,81.72,81.79,91590.0,81.0731,81.1525,81.0434,81.1128,91590.0
2025-05-02 12:20:00,81.79,81.8,81.69,81.69,35887.0,81.1128,81.1227,81.0136,81.0136,35887.0
2025-05-02 12:25:00,81.69,81.75,81.66,81.71,56932.0,81.0136,81.0731,80.9839,81.0335,56932.0
2025-05-02 12:30:00,81.72,82.02,81.71,82.0,45610.0,81.0434,81.3409,81.0335,81.3211,45610.0
2025-05-02 12:35:00,82.0,82.06,81.9,81.97,75817.0,81.3211,81.3806,81.2219,81.2913,75817.0
2025-05-02 12:40:00,81.97,81.99,81.87,81.87,30720.0,81.2913,81.3111,81.1921,81.1921,30720.0
2025-05-02 12:45:00,81.86,81.86,81.68,81.7,49058.0,81.1822,81.1822,81.0037,81.0235,49058.0
2025-05-02 12:50:00,81.68,81.72,81.63,81.71,63415.0,81.0037,81.0434,80.9541,81.0335,63415.0
2025-05-02 12:55:00,81.7,81.72,81.41,81.53,504390.0,81.0235,81.0434,80.7359,80.8549,504390.0
2025-05-02 13:00:00,81.54,81.56,81.42,81.51,299665.0,80.8649,80.8847,80.7459,80.8351,299665.0
2025-05-02 13:05:00,81.51,81.52,81.36,81.41,272529.0,80.8351,80.845,80.6864,80.7359,272529.0
2025-05-02 13:10:00,81.41,81.46,81.38,81.4,96482.0,80.7359,80.7855,80.7062,80.726,96482.0
2025-05-02 13:15:00,81.4,81.45,81.29,81.45,192974.0,80.726,80.7756,80.6169,80.7756,192974.0
2025-05-02 13:20:00,81.46,81.64,81.46,81.64,65801.0,80.7855,80.964,80.7855,80.964,65801.0
2025-05-02 13:25:00,81.64,81.65,81.49,81.52,70346.0,80.964,80.974,80.8153,80.845,70346.0
2025-05-02 13:30:00,81.52,81.56,81.41,81.49,175992.0,80.845,80.8847,80.7359,80.8153,175992.0
2025-05-02 13:35:00,81.49,81.51,81.42,81.47,113562.0,80.8153,80.8351,80.7459,80.7954,113562.0
2025-05-02 13:40:00,81.47,81.61,81.46,81.61,86577.0,80.7954,80.9343,80.7855,80.9343,86577.0
2025-05-02 13:45:00,81.61,81.74,81.6,81.72,58652.0,80.9343,81.0632,80.9244,81.0434,58652.0
2025-05-02 13:50:00,81.73,81.82,81.69,81.76,126949.0,81.0533,81.1425,81.0136,81.083,126949.0
2025-05-02 13:55:00,81.77,81.8,81.7,81.74,98864.0,81.093,81.1227,81.0235,81.0632,98864.0
2025-05-02 14:00:00,81.75,81.84,81.74,81.84,74505.0,81.0731,81.1624,81.0632,81.1624,74505.0
2025-05-02 14:05:00,81.83,81.92,81.81,81.9,79173.0,81.1525,81.2417,81.1326,81.2219,79173.0
2025-05-02 14:10:00,81.89,81.92,81.85,81.9,35668.0,81.212,81.2417,81.1723,81.2219,35668.0
2025-05-02 14:15:00,81.9,82.0,81.87,81.98,60923.0,81.2219,81.3211,81.1921,81.3012,60923.0
2025-05-02 14:20:00,81.98,82.06,81.95,82.06,46094.0,81.3012,81.3806,81.2715,81.3806,46094.0
2025-05-02 14:25:00,82.06,82.08,81.96,82.04,56468.0,81.3806,81.4004,81.2814,81.3607,56468.0
2025-05-02 14:30:00,82.04,82.08,82.01,82.03,85587.0,81.3607,81.4004,81.331,81.3508,85587.0
2025-05-02 14:35:00,82.03,82.09,81.98,82.01,212573.0,81.3508,81.4103,81.3012,81.331,212573.0
2025-05-02 14:40:00,82.01,82.04,81.95,81.95,56665.0,81.331,81.3607,81.2715,81.2715,56665.0
2025-05-02 14:45:00,81.95,81.97,81.76,81.77,81976.0,81.2715,81.2913,81.083,81.093,81976.0
2025-05-02 14:50:00,81.77,81.82,81.73,81.8,89856.0,81.093,81.1425,81.0533,81.1227,89856.0
2025-05-02 14:55:00,81.8,81.92,81.78,81.81,65014.0,81.1227,81.2417,81.1029,81.1326,65014.0
2025-05-02 15:00:00,81.81,81.86,81.75,81.77,51881.0,81.1326,81.1822,81.0731,81.093,51881.0
2025-05-02 15:05:00,81.77,81.83,81.73,81.82,36640.0,81.093,81.1525,81.0533,81.1425,36640.0
2025-05-02 15:10:00,81.81,81.82,81.72,81.77,74379.0,81.1326,81.1425,81.0434,81.093,74379.0
2025-05-02 15:15:00,81.78,81.9,81.77,81.89,83102.0,81.1029,81.2219,81.093,81.212,83102.0
2025-05-02 15:20:00,81.89,81.99,81.88,81.95,99339.0,81.212,81.3111,81.2021,81.2715,99339.0
2025-05-02 15:25:00,81.96,82.05,81.94,82.01,83449.0,81.2814,81.3706,81.2616,81.331,83449.0
2025-05-02 15:30:00,82.01,82.02,81.92,81.96,98170.0,81.331,81.3409,81.2417,81.2814,98170.0
2025-05-02 15:35:00,81.95,82.06,81.92,82.04,161226.0,81.2715,81.3806,81.2417,81.3607,161226.0
2025-05-02 15:40:00,82.04,82.09,82.03,82.06,163122.0,81.3607,81.4103,81.3508,81.3806,163122.0
2025-05-02 15:45:00,82.06,82.07,81.95,81.97,253310.0,81.3806,81.3905,81.2715,81.2913,253310.0
2025-05-02 15:50:00,81.97,82.13,81.9,82.02,533374.0,81.2913,81.45,81.2219,81.3409,533374.0
2025-05-02 15:55:00,82.02,82.09,81.95,82.0,806045.0,81.3409,81.4103,81.2715,81.3211,806045.0
2025-05-05 09:30:00,80.99,81.03,80.51,80.71,641670.0,80.3194,80.3591,79.8434,80.0417,641670.0
2025-05-05 09:35:00,80.73,80.85,80.49,80.64,330799.0,80.0616,80.1806,79.8236,79.9723,330799.0
2025-05-05 09:40:00,80.64,80.74,80.3,80.31,285989.0,79.9723,80.0715,79.6351,79.645,285989.0
2025-05-05 09:45:00,80.31,80.32,80.08,80.3,333378.0,79.645,79.655,79.417,79.6351,333378.0
2025-05-05 09:50:00,80.29,80.3,80.05,80.25,279769.0,79.6252,79.6351,79.3872,79.5855,279769.0
2025-05-05 09:55:00,80.26,80.49,80.23,80.38,277883.0,79.5955,79.8236,79.5657,79.7145,277883.0
2025-05-05 10:00:00,80.39,80.71,80.39,80.58,734785.0,79.7244,80.0417,79.7244,79.9128,734785.0
2025-05-05 10:05:00,80.58,80.59,80.34,80.44,351912.0,79.9128,79.9227,79.6748,79.774,351912.0
2025-05-05 10:10:00,80.43,80.6,80.35,80.36,221606.0,79.7641,79.9326,79.6847,79.6946,221606.0
2025-05-05 10:15:00,80.36,80.62,80.35,80.58,238957.0,79.6946,79.9525,79.6847,79.9128,238957.0
2025-05-05 10:20:00,80.58,80.66,80.52,80.56,101366.0,79.9128,79.9922,79.8533,79.893,101366.0
2025-05-05 10:25:00,80.56,80.75,80.55,80.73,83296.0,79.893,80.0814,79.8831,80.0616,83296.0
2025-05-05 10:30:00,80.73,80.86,80.71,80.84,239292.0,80.0616,80.1905,80.0417,80.1707,239292.0
2025-05-05 10:35:00,80.84,80.97,80.76,80.91,131837.0,80.1707,80.2996,80.0913,80.2401,131837.0
2025-05-05 10:40:00,80.91,81.01,80.86,80.91,104320.0,80.2401,80.3393,80.1905,80.2401,104320.0
2025-05-05 10:45:00,80.9,80.99,80.7,80.71,86649.0,80.2302,80.3194,80.0318,80.0417,86649.0
2025-05-05 10:50:00,80.71,80.73,80.63,80.68,102585.0,80.0417,80.0616,79.9624,80.012,102585.0
2025-05-05 10:55:00,80.69,80.79,80.69,80.72,59253.0,80.0219,80.1211,80.0219,80.0517,59253.0
2025-05-05 11:00:00,80.72,80.74,80.53,80.55,162953.0,80.0517,80.0715,79.8632,79.8831,162953.0
2025-05-05 11:05:00,80.54,80.65,80.52,80.63,103091.0,79.8731,79.9822,79.8533,79.9624,103091.0
2025-05-05 11:10:00,80.65,80.76,80.62,80.7,124848.0,79.9822,80.0913,79.9525,80.0318,124848.0
2025-05-05 11:15:00,80.7,80.7,80.62,80.67,151148.0,80.0318,80.0318,79.9525,80.0021,151148.0
2025-05-05 11:20:00,80.67,80.76,80.65,80.75,76230.0,80.0021,80.0913,79.9822,80.0814,76230.0
2025-05-05 11:25:00,80.76,80.81,80.69,80.78,70645.0,80.0913,80.1409,80.0219,80.1112,70645.0
2025-05-05 11:30:00,80.79,80.84,80.7,80.7,75934.0,80.1211,80.1707,80.0318,80.0318,75934.0
2025-05-05 11:35:00,80.7,80.76,80.65,80.67,65617.0,80.0318,80.0913,79.9822,80.0021,65617.0
2025-05-05 11:40:00,80.67,80.78,80.65,80.78,57560.0,80.0021,80.1112,79.9822,80.1112,57560.0
2025-05-05 11:45:00,80.78,80.8,80.71,80.72,51190.0,80.1112,80.131,80.0417,80.0517,51190.0
2025-05-05 11:50:00,80.72,80.8,80.71,80.8,42181.0,80.0517,80.131,80.0417,80.131,42181.0
2025-05-05 11:55:00,80.8,80.85,80.75,80.81,97494.0,80.131,80.1806,80.0814,80.1409,97494.0
2025-05-05 12:00:00,80.8,81.06,80.8,80.99,96018.0,80.131,80.3888,80.131,80.3194,96018.0
2025-05-05 12:05:00,80.98,81.03,80.95,80.98,97040.0,80.3095,80.3591,80.2798,80.3095,97040.0
2025-05-05 12:10:00,80.98,80.99,80.91,80.94,44295.0,80.3095,80.3194,80.2401,80.2698,44295.0
2025-05-05 12:15:00,80.93,80.96,80.86,80.94,75188.0,80.2599,80.2897,80.1905,80.2698,75188.0
2025-05-05 12:20:00,80.94,80.98,80.92,80.93,70539.0,80.2698,80.3095,80.25,80.2599,70539.0
2025-05-05 12:25:00,80.93,80.93,80.84,80.9,120397.0,80.2599,80.2599,80.1707,80.2302,120397.0
2025-05-05 12:30:00,80.9,80.92,80.83,80.89,57873.0,80.2302,80.25,80.1607,80.2202,57873.0
2025-05-05 12:35:00,80.9,80.91,80.78,80.83,67986.0,80.2302,80.2401,80.1112,80.1607,67986.0
2025-05-05 12:40:00,80.82,80.89,80.79,80.86,181173.0,80.1508,80.2202,80.1211,80.1905,181173.0
2025-05-05 12:45:00,80.86,80.92,80.84,80.87,97499.0,80.1905,80.25,80.1707,80.2004,97499.0
2025-05-05 12:50:00,80.87,80.91,80.83,80.87,136250.0,80.2004,80.2401,80.1607,80.2004,136250.0
2025-05-05 12:55:00,80.87,80.89,80.83,80.84,87610.0,80.2004,80.2202,80.1607,80.1707,87610.0
2025-05-05 13:00:00,80.83,80.84,80.78,80.79,73961.0,80.1607,80.1707,80.1112,80.1211,73961.0
2025-05-05 13:05:00,80.8,80.8,80.71,80.73,184266.0,80.131,80.131,80.0417,80.0616,184266.0
2025-05-05 13:10:00,80.72,80.73,80.62,80.63,184901.0,80.0517,80.0616,79.9525,79.9624,184901.0
2025-05-05 13:15:00,80.63,80.64,80.57,80.62,58743.0,79.9624,79.9723,79.9029,79.9525,58743.0
2025-05-05 13:20:00,80.63,80.63,80.55,80.57,53504.0,79.9624,79.9624,79.8831,79.9029,53504.0
2025-05-05 13:25:00,80.57,80.63,80.53,80.54,46986.0,79.9029,79.9624,79.8632,79.8731,46986.0
2025-05-05 13:30:00,80.53,80.73,80.52,80.7,106449.0,79.8632,80.0616,79.8533,80.0318,106449.0
2025-05-05 13:35:00,80.71,80.8,80.69,80.79,92550.0,80.0417,80.131,80.0219,80.1211,92550.0
2025-05-05 13:40:00,80.79,80.8,80.74,80.77,42583.0,80.1211,80.131,80.0715,80.1012,42583.0
2025-05-05 13:45:00,80.77,80.79,80.7,80.77,52062.0,80.1012,80.1211,80.0318,80.1012,52062.0
2025-05-05 13:50:00,80.76,80.79,80.73,80.76,85930.0,80.0913,80.1211,80.0616,80.0913,85930.0
2025-05-05 13:55:00,80.77,80.81,80.73,80.76,96015.0,80.1012,80.1409,80.0616,80.0913,96015.0
2025-05-05 14:00:00,80.76,80.87,80.74,80.83,63864.0,80.0913,80.2004,80.0715,80.1607,63864.0
2025-05-05 14:05:00,80.83,80.9,80.82,80.89,66031.0,80.1607,80.2302,80.1508,80.2202,66031.0
2025-05-05 14:10:00,80.88,80.92,80.83,80.92,72509.0,80.2103,80.25,80.1607,80.25,72509.0
2025-05-05 14:15:00,80.91,80.93,80.85,80.93,43079.0,80.2401,80.2599,80.1806,80.2599,43079.0
2025-05-05 14:20:00,80.93,80.97,80.89,80.9,64611.0,80.2599,80.2996,80.2202,80.2302,64611.0
2025-05-05 14:25:00,80.9,80.91,80.85,80.88,45900.0,80.2302,80.2401,80.1806,80.2103,45900.0
2025-05-05 14:30:00,80.88,80.95,80.88,80.95,65890.0,80.2103,80.2798,80.2103,80.2798,65890.0
2025-05-05 14:35:00,80.94,80.96,80.91,80.96,40153.0,80.2698,80.2897,80.2401,80.2897,40153.0
2025-05-05 14:40:00,80.96,81.0,80.95,80.96,123012.0,80.2897,80.3293,80.2798,80.2897,123012.0
2025-05-05 14:45:00,80.96,80.99,80.91,80.94,50551.0,80.2897,80.3194,80.2401,80.2698,50551.0
2025-05-05 14:50:00,80.94,80.94,80.84,80.86,125013.0,80.2698,80.2698,80.1707,80.1905,125013.0
2025-05-05 14:55:00,80.85,80.89,80.79,80.83,152659.0,80.1806,80.2202,80.1211,80.1607,152659.0
2025-05-05 15:00:00,80.81,80.85,80.75,80.8,53188.0,80.1409,80.1806,80.0814,80.131,53188.0
2025-05-05 15:05:00,80.81,80.83,80.75,80.76,40501.0,80.1409,80.1607,80.0814,80.0913,40501.0
2025-05-05 15:10:00,80.76,80.77,80.7,80.73,69622.0,80.0913,80.1012,80.0318,80.0616,69622.0
2025-05-05 15:15:00,80.72,80.73,80.64,80.67,134890.0,80.0517,80.0616,79.9723,80.0021,134890.0
2025-05-05 15:20:00,80.67,80.68,80.59,80.6,100160.0,80.0021,80.012,79.9227,79.9326,100160.0
2025-05-05 15:25:00,80.6,80.65,80.59,80.6,89358.0,79.9326,79.9822,79.9227,79.9326,89358.0
2025-05-05 15:30:00,80.6,80.66,80.57,80.64,89259.0,79.9326,79.9922,79.9029,79.9723,89259.0
2025-05-05 15:35:00,80.63,80.73,80.61,80.69,237856.0,79.9624,80.0616,79.9426,80.0219,237856.0
2025-05-05 15:40:00,80.69,80.73,80.63,80.67,173836.0,80.0219,80.0616,79.9624,80.0021,173836.0
2025-05-05 15:45:00,80.67,80.67,80.53,80.61,305118.0,80.0021,80.0021,79.8632,79.9426,305118.0
2025-05-05 15:50:00,80.61,80.62,80.37,80.41,517239.0,79.9426,79.9525,79.7046,79.7442,517239.0
2025-05-05 15:55:00,80.41,80.51,80.33,80.51,806175.0,79.7442,79.8434,79.6649,79.8434,806175.0
2025-05-06 09:30:00,80.86,81.22,80.75,80.92,725613.0,80.1905,80.5475,80.0814,80.25,725613.0
2025-05-06 09:35:00,80.94,81.08,80.69,80.72,245658.0,80.2698,80.4087,80.0219,80.0517,245658.0
2025-05-06 09:40:00,80.72,80.83,80.45,80.58,292157.0,80.0517,80.1607,79.7839,79.9128,292157.0
2025-05-06 09:45:00,80.57,80.58,80.23,80.27,240656.0,79.9029,79.9128,79.5657,79.6054,240656.0
2025-05-06 09:50:00,80.27,80.28,80.07,80.26,141859.0,79.6054,79.6153,79.407,79.5955,141859.0
2025-05-06 09:55:00,80.26,80.54,80.22,80.45,234585.0,79.5955,79.8731,79.5558,79.7839,234585.0
2025-05-06 10:00:00,80.45,80.67,80.42,80.67,359055.0,79.7839,80.0021,79.7541,80.0021,359055.0
2025-05-06 10:05:00,80.67,80.71,80.51,80.62,248265.0,80.0021,80.0417,79.8434,79.9525,248265.0
2025-05-06 10:10:00,80.62,80.9,80.55,80.86,151491.0,79.9525,80.2302,79.8831,80.1905,151491.0
2025-05-06 10:15:00,80.87,81.1,80.86,81.06,219262.0,80.2004,80.4285,80.1905,80.3888,219262.0
2025-05-06 10:20:00,81.08,81.15,80.89,80.92,113339.0,80.4087,80.4781,80.2202,80.25,113339.0
2025-05-06 10:25:00,80.92,81.03,80.84,80.99,127473.0,80.25,80.3591,80.1707,80.3194,127473.0
2025-05-06 10:30:00,80.97,81.02,80.84,80.99,71561.0,80.2996,80.3492,80.1707,80.3194,71561.0
2025-05-06 10:35:00,80.99,81.05,80.9,81.03,72333.0,80.3194,80.3789,80.2302,80.3591,72333.0
2025-05-06 10:40:00,81.02,81.04,80.97,81.03,86269.0,80.3492,80.369,80.2996,80.3591,86269.0
2025-05-06 10:45:00,81.03,81.07,80.96,81.05,63397.0,80.3591,80.3988,80.2897,80.3789,63397.0
2025-05-06 10:50:00,81.05,81.05,80.79,80.8,92443.0,80.3789,80.3789,80.1211,80.131,92443.0
2025-05-06 10:55:00,80.8,80.99,80.8,80.94,52785.0,80.131,80.3194,80.131,80.2698,52785.0
2025-05-06 11:00:00,80.94,81.06,80.89,81.01,48290.0,80.2698,80.3888,80.2202,80.3393,48290.0
2025-05-06 11:05:00,81.01,81.06,80.95,81.01,62114.0,80.3393,80.3888,80.2798,80.3393,62114.0
2025-05-06 11:10:00,81.0,81.01,80.92,80.94,42577.0,80.3293,80.3393,80.25,80.2698,42577.0
2025-05-06 11:15:00,80.95,80.95,80.82,80.87,63799.0,80.2798,80.2798,80.1508,80.2004,63799.0
2025-05-06 11:20:00,80.87,81.03,80.87,81.02,41473.0,80.2004,80.3591,80.2004,80.3492,41473.0
2025-05-06 11:25:00,81.02,81.11,81.01,81.06,39599.0,80.3492,80.4384,80.3393,80.3888,39599.0
2025-05-06 11:30:00,81.08,81.11,81.02,81.1,56938.0,80.4087,80.4384,80.3492,80.4285,56938.0
2025-05-06 11:35:00,81.11,81.14,81.06,81.14,36019.0,80.4384,80.4682,80.3888,80.4682,36019.0
2025-05-06 11:40:00,81.15,81.15,80.9,80.9,66596.0,80.4781,80.4781,80.2302,80.2302,66596.0
2025-05-06 11:45:00,80.92,80.97,80.8,80.95,47834.0,80.25,80.2996,80.131,80.2798,47834.0
2025-05-06 11:50:00,80.95,80.95,80.86,80.88,55763.0,80.2798,80.2798,80.1905,80.2103,55763.0
2025-05-06 11:55:00,80.88,80.89,80.81,80.87,49727.0,80.2103,80.2202,80.1409,80.2004,49727.0
2025-05-06 12:00:00,80.88,81.02,80.86,81.0,60219.0,80.2103,80.3492,80.1905,80.3293,60219.0
2025-05-06 12:05:00,80.99,81.06,80.82,80.83,76930.0,80.3194,80.3888,80.1508,80.1607,76930.0
2025-05-06 12:10:00,80.83,81.21,80.82,81.18,179245.0,80.1607,80.5376,80.1508,80.5078,179245.0
2025-05-06 12:15:00,81.2,81.21,81.01,81.02,119234.0,80.5277,80.5376,80.3393,80.3492,119234.0
2025-05-06 12:20:00,81.03,81.03,80.73,80.75,120717.0,80.3591,80.3591,80.0616,80.0814,120717.0
2025-05-06 12:25:00,80.74,80.8,80.72,80.78,31652.0,80.0715,80.131,80.0517,80.1112,31652.0
2025-05-06 12:30:00,80.77,80.9,80.75,80.88,43369.0,80.1012,80.2302,80.0814,80.2103,43369.0
2025-05-06 12:35:00,80.89,80.89,80.71,80.72,64531.0,80.2202,80.2202,80.0417,80.0517,64531.0
2025-05-06 12:40:00,80.72,80.74,80.59,80.63,67932.0,80.0517,80.0715,79.9227,79.9624,67932.0
2025-05-06 12:45:00,80.63,80.63,80.49,80.51,214891.0,79.9624,79.9624,79.8236,79.8434,214891.0
2025-05-06 12:50:00,80.5,80.51,80.38,80.4,244736.0,79.8335,79.8434,79.7145,79.7343,244736.0
2025-05-06 12:55:00,80.4,80.43,80.21,80.25,177539.0,79.7343,79.7641,79.5459,79.5855,177539.0
2025-05-06 13:00:00,80.27,80.48,80.25,80.42,80016.0,79.6054,79.8136,79.5855,79.7541,80016.0
2025-05-06 13:05:00,80.42,80.55,80.41,80.53,79545.0,79.7541,79.8831,79.7442,79.8632,79545.0
2025-05-06 13:10:00,80.53,80.66,80.51,80.63,53395.0,79.8632,79.9922,79.8434,79.9624,53395.0
2025-05-06 13:15:00,80.63,80.65,80.56,80.62,34776.0,79.9624,79.9822,79.893,79.9525,34776.0
2025-05-06 13:20:00,80.6,80.62,80.44,80.47,38256.0,79.9326,79.9525,79.774,79.8037,38256.0
2025-05-06 13:25:00,80.47,80.52,80.42,80.48,43138.0,79.8037,79.8533,79.7541,79.8136,43138.0
2025-05-06 13:30:00,80.48,80.57,80.47,80.56,32034.0,79.8136,79.9029,79.8037,79.893,32034.0
2025-05-06 13:35:00,80.56,80.59,80.47,80.48,52422.0,79.893,79.9227,79.8037,79.8136,52422.0
2025-05-06 13:40:00,80.48,80.49,80.4,80.42,66873.0,79.8136,79.8236,79.7343,79.7541,66873.0
2025-05-06 13:45:00,80.42,80.44,80.36,80.44,39359.0,79.7541,79.774,79.6946,79.774,39359.0
2025-05-06 13:50:00,80.44,80.52,80.42,80.49,41554.0,79.774,79.8533,79.7541,79.8236,41554.0
2025-05-06 13:55:00,80.48,80.49,80.4,80.43,28611.0,79.8136,79.8236,79.7343,79.7641,28611.0
2025-05-06 14:00:00,80.42,80.55,80.41,80.49,159449.0,79.7541,79.8831,79.7442,79.8236,159449.0
2025-05-06 14:05:00,80.5,80.5,80.38,80.41,33128.0,79.8335,79.8335,79.7145,79.7442,33128.0
2025-05-06 14:10:00,80.41,80.5,80.37,80.48,34190.0,79.7442,79.8335,79.7046,79.8136,34190.0
2025-05-06 14:15:00,80.48,80.54,80.48,80.51,35280.0,79.8136,79.8731,79.8136,79.8434,35280.0
2025-05-06 14:20:00,80.52,80.62,80.49,80.59,45061.0,79.8533,79.9525,79.8236,79.9227,45061.0
2025-05-06 14:25:00,80.59,80.75,80.59,80.75,32934.0,79.9227,80.0814,79.9227,80.0814,32934.0
2025-05-06 14:30:00,80.74,80.78,80.72,80.74,54847.0,80.0715,80.1112,80.0517,80.0715,54847.0
2025-05-06 14:35:00,80.73,80.76,80.69,80.72,90789.0,80.0616,80.0913,80.0219,80.0517,90789.0
2025-05-06 14:40:00,80.72,80.77,80.7,80.75,58288.0,80.0517,80.1012,80.0318,80.0814,58288.0
2025-05-06 14:45:00,80.74,80.81,80.72,80.78,57863.0,80.0715,80.1409,80.0517,80.1112,57863.0
2025-05-06 14:50:00,80.78,80.81,80.72,80.78,42072.0,80.1112,80.1409,80.0517,80.1112,42072.0
2025-05-06 14:55:00,80.77,80.87,80.77,80.85,57137.0,80.1012,80.2004,80.1012,80.1806,57137.0
2025-05-06 15:00:00,80.86,80.88,80.8,80.83,35376.0,80.1905,80.2103,80.131,80.1607,35376.0
2025-05-06 15:05:00,80.82,80.82,80.7,80.75,49549.0,80.1508,80.1508,80.0318,80.0814,49549.0
2025-05-06 15:10:00,80.75,80.8,80.71,80.78,39437.0,80.0814,80.131,80.0417,80.1112,39437.0
2025-05-06 15:15:00,80.78,80.81,80.72,80.78,36473.0,80.1112,80.1409,80.0517,80.1112,36473.0
2025-05-06 15:20:00,80.79,80.85,80.76,80.84,61595.0,80.1211,80.1806,80.0913,80.1707,61595.0
2025-05-06 15:25:00,80.84,80.86,80.8,80.84,36588.0,80.1707,80.1905,80.131,80.1707,36588.0
2025-05-06 15:30:00,80.84,80.91,80.81,80.89,112980.0,80.1707,80.2401,80.1409,80.2202,112980.0
2025-05-06 15:35:00,80.89,80.91,80.85,80.87,76922.0,80.2202,80.2401,80.1806,80.2004,76922.0
2025-05-06 15:40:00,80.87,80.96,80.83,80.93,156625.0,80.2004,80.2897,80.1607,80.2599,156625.0
2025-05-06 15:45:00,80.94,81.01,80.9,80.95,316109.0,80.2698,80.3393,80.2302,80.2798,316109.0
2025-05-06 15:50:00,80.95,80.96,80.67,80.68,260911.0,80.2798,80.2897,80.0021,80.012,260911.0
2025-05-06 15:55:00,80.69,80.69,80.46,80.47,614840.0,80.0219,80.0219,79.7938,79.8037,614840.0
2025-05-07 09:30:00,80.8,80.8,80.39,80.45,382974.0,80.131,80.131,79.7244,79.7839,382974.0
2025-05-07 09:35:00,80.44,80.72,80.37,80.52,253477.0,79.774,80.0517,79.7046,79.8533,253477.0
2025-05-07 09:40:00,80.53,80.67,80.43,80.66,122899.0,79.8632,80.0021,79.7641,79.9922,122899.0
2025-05-07 09:45:00,80.68,80.69,80.3,80.33,186212.0,80.012,80.0219,79.6351,79.6649,186212.0
2025-05-07 09:50:00,80.32,80.76,80.3,80.72,78090.0,79.655,80.0913,79.6351,80.0517,78090.0
2025-05-07 09:55:00,80.72,80.8,80.67,80.69,87158.0,80.0517,80.131,80.0021,80.0219,87158.0
2025-05-07 10:00:00,80.67,80.81,80.64,80.78,76915.0,80.0021,80.1409,79.9723,80.1112,76915.0
2025-05-07 10:05:00,80.78,80.83,80.62,80.64,80176.0,80.1112,80.1607,79.9525,79.9723,80176.0
2025-05-07 10:10:00,80.64,80.7,80.5,80.53,70401.0,79.9723,80.0318,79.8335,79.8632,70401.0
2025-05-07 10:15:00,80.54,80.55,80.39,80.41,67443.0,79.8731,79.8831,79.7244,79.7442,67443.0
2025-05-07 10:20:00,80.41,80.45,80.32,80.35,98432.0,79.7442,79.7839,79.655,79.6847,98432.0
2025-05-07 10:25:00,80.34,80.35,80.26,80.33,58391.0,79.6748,79.6847,79.5955,79.6649,58391.0
2025-05-07 10:30:00,80.32,80.37,80.23,80.27,80480.0,79.655,79.7046,79.5657,79.6054,80480.0
2025-05-07 10:35:00,80.29,80.34,80.22,80.29,50443.0,79.6252,79.6748,79.5558,79.6252,50443.0
2025-05-07 10:40:00,80.31,80.34,80.24,80.28,55916.0,79.645,79.6748,79.5756,79.6153,55916.0
2025-05-07 10:45:00,80.28,80.41,80.27,80.36,79903.0,79.6153,79.7442,79.6054,79.6946,79903.0
2025-05-07 10:50:00,80.34,80.38,80.19,80.22,82768.0,79.6748,79.7145,79.526,79.5558,82768.0
2025-05-07 10:55:00,80.21,80.26,80.14,80.24,134247.0,79.5459,79.5955,79.4765,79.5756,134247.0
2025-05-07 11:00:00,80.23,80.37,80.21,80.34,70710.0,79.5657,79.7046,79.5459,79.6748,70710.0
2025-05-07 11:05:00,80.34,80.56,80.33,80.52,116081.0,79.6748,79.893,79.6649,79.8533,116081.0
2025-05-07 11:10:00,80.51,80.57,80.32,80.34,124425.0,79.8434,79.9029,79.655,79.6748,124425.0
2025-05-07 11:15:00,80.35,80.41,80.3,80.35,55301.0,79.6847,79.7442,79.6351,79.6847,55301.0
2025-05-07 11:20:00,80.36,80.46,80.34,80.45,49915.0,79.6946,79.7938,79.6748,79.7839,49915.0
2025-05-07 11:25:00,80.45,80.52,80.38,80.52,138722.0,79.7839,79.8533,79.7145,79.8533,138722.0
2025-05-07 11:30:00,80.51,80.67,80.47,80.63,56660.0,79.8434,80.0021,79.8037,79.9624,56660.0
2025-05-07 11:35:00,80.63,80.65,80.59,80.63,53151.0,79.9624,79.9822,79.9227,79.9624,53151.0
2025-05-07 11:40:00,80.62,80.73,80.61,80.72,30063.0,79.9525,80.0616,79.9426,80.0517,30063.0
2025-05-07 11:45:00,80.72,80.72,80.55,80.58,54652.0,80.0517,80.0517,79.8831,79.9128,54652.0
2025-05-07 11:50:00,80.58,80.68,80.56,80.67,77089.0,79.9128,80.012,79.893,80.0021,77089.0
2025-05-07 11:55:00,80.67,80.75,80.66,80.73,122217.0,80.0021,80.0814,79.9922,80.0616,122217.0
2025-05-07 12:00:00,80.71,80.83,80.7,80.72,57461.0,80.0417,80.1607,80.0318,80.0517,57461.0
2025-05-07 12:05:00,80.71,80.76,80.63,80.76,47876.0,80.0417,80.0913,79.9624,80.0913,47876.0
2025-05-07 12:10:00,80.75,80.79,80.71,80.77,59239.0,80.0814,80.1211,80.0417,80.1012,59239.0
2025-05-07 12:15:00,80.78,80.79,80.69,80.73,58683.0,80.1112,80.1211,80.0219,80.0616,58683.0
2025-05-07 12:20:00,80.73,80.75,80.57,80.58,33978.0,80.0616,80.0814,79.9029,79.9128,33978.0
2025-05-07 12:25:00,80.58,80.59,80.46,80.47,82873.0,79.9128,79.9227,79.7938,79.8037,82873.0
2025-05-07 12:30:00,80.47,80.5,80.44,80.48,65605.0,79.8037,79.8335,79.774,79.8136,65605.0
2025-05-07 12:35:00,80.47,80.51,80.44,80.5,47126.0,79.8037,79.8434,79.774,79.8335,47126.0
2025-05-07 12:40:00,80.51,80.6,80.49,80.59,39628.0,79.8434,79.9326,79.8236,79.9227,39628.0
2025-05-07 12:45:00,80.59,80.68,80.56,80.67,45956.0,79.9227,80.012,79.893,80.0021,45956.0
2025-05-07 12:50:00,80.67,80.76,80.65,80.75,82147.0,80.0021,80.0913,79.9822,80.0814,82147.0
2025-05-07 12:55:00,80.75,80.86,80.75,80.8,61213.0,80.0814,80.1905,80.0814,80.131,61213.0
2025-05-07 13:00:00,80.8,80.9,80.79,80.9,53225.0,80.131,80.2302,80.1211,80.2302,53225.0
2025-05-07 13:05:00,80.9,80.93,80.87,80.89,50018.0,80.2302,80.2599,80.2004,80.2202,50018.0
2025-05-07 13:10:00,80.9,80.93,80.83,80.92,42703.0,80.2302,80.2599,80.1607,80.25,42703.0
2025-05-07 13:15:00,80.93,80.96,80.88,80.89,53142.0,80.2599,80.2897,80.2103,80.2202,53142.0
2025-05-07 13:20:00,80.88,80.89,80.77,80.84,93323.0,80.2103,80.2202,80.1012,80.1707,93323.0
2025-05-07 13:25:00,80.83,80.84,80.69,80.7,34601.0,80.1607,80.1707,80.0219,80.0318,34601.0
2025-05-07 13:30:00,80.7,80.72,80.58,80.61,22825.0,80.0318,80.0517,79.9128,79.9426,22825.0
2025-05-07 13:35:00,80.6,80.61,80.49,80.52,34543.0,79.9326,79.9426,79.8236,79.8533,34543.0
2025-05-07 13:40:00,80.54,80.54,80.45,80.47,107090.0,79.8731,79.8731,79.7839,79.8037,107090.0
2025-05-07 13:45:00,80.48,80.53,80.46,80.52,52807.0,79.8136,79.8632,79.7938,79.8533,52807.0
2025-05-07 13:50:00,80.53,80.54,80.19,80.28,231101.0,79.8632,79.8731,79.526,79.6153,231101.0
2025-05-07 13:55:00,80.27,80.4,80.21,80.36,70965.0,79.6054,79.7343,79.5459,79.6946,70965.0
2025-05-07 14:00:00,80.34,80.52,80.25,80.4,123960.0,79.6748,79.8533,79.5855,79.7343,123960.0
2025-05-07 14:05:00,80.38,80.38,79.94,80.03,194181.0,79.7145,79.7145,79.2781,79.3674,194181.0
2025-05-07 14:10:00,80.03,80.16,79.95,80.07,90373.0,79.3674,79.4963,79.288,79.407,90373.0
2025-05-07 14:15:00,80.06,80.22,80.03,80.19,76961.0,79.3971,79.5558,79.3674,79.526,76961.0
2025-05-07 14:20:00,80.18,80.3,80.15,80.19,73068.0,79.5161,79.6351,79.4864,79.526,73068.0
2025-05-07 14:25:00,80.18,80.26,80.15,80.16,50613.0,79.5161,79.5955,79.4864,79.4963,50613.0
2025-05-07 14:30:00,80.16,80.38,80.1,80.36,132743.0,79.4963,79.7145,79.4368,79.6946,132743.0
2025-05-07 14:35:00,80.36,80.46,80.26,80.42,93201.0,79.6946,79.7938,79.5955,79.7541,93201.0
2025-05-07 14:40:00,80.42,80.53,80.4,80.43,86949.0,79.7541,79.8632,79.7343,79.7641,86949.0
2025-05-07 14:45:00,80.42,80.48,80.09,80.16,100341.0,79.7541,79.8136,79.4269,79.4963,100341.0
2025-05-07 14:50:00,80.17,80.28,80.07,80.24,53359.0,79.5062,79.6153,79.407,79.5756,53359.0
2025-05-07 14:55:00,80.25,80.64,80.25,80.57,112175.0,79.5855,79.9723,79.5855,79.9029,112175.0
2025-05-07 15:00:00,80.56,80.63,80.45,80.47,75231.0,79.893,79.9624,79.7839,79.8037,75231.0
2025-05-07 15:05:00,80.46,80.57,80.41,80.54,60921.0,79.7938,79.9029,79.7442,79.8731,60921.0
2025-05-07 15:10:00,80.54,80.55,80.39,80.42,57015.0,79.8731,79.8831,79.7244,79.7541,57015.0
2025-05-07 15:15:00,80.42,80.5,80.32,80.5,68338.0,79.7541,79.8335,79.655,79.8335,68338.0
2025-05-07 15:20:00,80.5,80.51,80.39,80.42,59217.0,79.8335,79.8434,79.7244,79.7541,59217.0
2025-05-07 15:25:00,80.42,80.42,80.18,80.22,126341.0,79.7541,79.7541,79.5161,79.5558,126341.0
2025-05-07 15:30:00,80.21,80.29,80.15,80.16,97870.0,79.5459,79.6252,79.4864,79.4963,97870.0
2025-05-07 15:35:00,80.16,80.34,80.13,80.28,191809.0,79.4963,79.6748,79.4665,79.6153,191809.0
2025-05-07 15:40:00,80.28,80.69,80.23,80.41,388841.0,79.6153,80.0219,79.5657,79.7442,388841.0
2025-05-07 15:45:00,80.43,80.55,80.32,80.41,389694.0,79.7641,79.8831,79.655,79.7442,389694.0
2025-05-07 15:50:00,80.42,80.49,80.24,80.39,381836.0,79.7541,79.8236,79.5756,79.7244,381836.0
2025-05-07 15:55:00,80.4,80.61,80.29,80.52,787969.0,79.7343,79.9426,79.6252,79.8533,787969.0
2025-05-08 09:30:00,81.29,81.7,81.16,81.51,479753.0,80.6169,81.0235,80.488,80.8351,479753.0
2025-05-08 09:35:00,81.5,81.61,81.35,81.54,140385.0,80.8252,80.9343,80.6764,80.8649,140385.0
2025-05-08 09:40:00,81.55,81.9,81.51,81.9,148009.0,80.8748,81.2219,80.8351,81.2219,148009.0
2025-05-08 09:45:00,81.89,81.95,81.75,81.9,128557.0,81.212,81.2715,81.0731,81.2219,128557.0
2025-05-08 09:50:00,81.9,81.91,81.78,81.89,145447.0,81.2219,81.2318,81.1029,81.212,145447.0
2025-05-08 09:55:00,81.88,81.97,81.81,81.92,84343.0,81.2021,81.2913,81.1326,81.2417,84343.0
2025-05-08 10:00:00,81.9,81.99,81.84,81.92,130104.0,81.2219,81.3111,81.1624,81.2417,130104.0
2025-05-08 10:05:00,81.93,82.12,81.75,81.75,379734.0,81.2516,81.4401,81.0731,81.0731,379734.0
2025-05-08 10:10:00,81.75,81.75,81.48,81.51,183278.0,81.0731,81.0731,80.8054,80.8351,183278.0
2025-05-08 10:15:00,81.51,81.62,81.37,81.48,103588.0,80.8351,80.9442,80.6963,80.8054,103588.0
2025-05-08 10:20:00,81.48,81.73,81.46,81.71,220845.0,80.8054,81.0533,80.7855,81.0335,220845.0
2025-05-08 10:25:00,81.72,81.87,81.69,81.86,146276.0,81.0434,81.1921,81.0136,81.1822,146276.0
2025-05-08 10:30:00,81.85,82.1,81.82,82.02,348697.0,81.1723,81.4202,81.1425,81.3409,348697.0
2025-05-08 10:35:00,82.01,82.09,81.65,81.65,187059.0,81.331,81.4103,80.974,80.974,187059.0
2025-05-08 10:40:00,81.64,81.71,81.56,81.69,121024.0,80.964,81.0335,80.8847,81.0136,121024.0
2025-05-08 10:45:00,81.69,81.7,81.49,81.5,113471.0,81.0136,81.0235,80.8153,80.8252,113471.0
2025-05-08 10:50:00,81.49,81.66,81.35,81.42,229067.0,80.8153,80.9839,80.6764,80.7459,229067.0
2025-05-08 10:55:00,81.42,81.62,81.34,81.54,252456.0,80.7459,80.9442,80.6665,80.8649,252456.0
2025-05-08 11:00:00,81.53,81.74,81.48,81.69,149450.0,80.8549,81.0632,80.8054,81.0136,149450.0
2025-05-08 11:05:00,81.69,81.96,81.68,81.92,93373.0,81.0136,81.2814,81.0037,81.2417,93373.0
2025-05-08 11:10:00,81.93,81.98,81.83,81.88,133823.0,81.2516,81.3012,81.1525,81.2021,133823.0
2025-05-08 11:15:00,81.89,81.96,81.82,81.84,64563.0,81.212,81.2814,81.1425,81.1624,64563.0
2025-05-08 11:20:00,81.85,82.1,81.84,82.08,215848.0,81.1723,81.4202,81.1624,81.4004,215848.0
2025-05-08 11:25:00,82.08,82.22,82.04,82.07,147159.0,81.4004,81.5392,81.3607,81.3905,147159.0
2025-05-08 11:30:00,82.07,82.28,81.94,82.23,225256.0,81.3905,81.5987,81.2616,81.5492,225256.0
2025-05-08 11:35:00,82.23,82.27,82.17,82.27,145871.0,81.5492,81.5888,81.4896,81.5888,145871.0
2025-05-08 11:40:00,82.27,82.58,82.27,82.55,215021.0,81.5888,81.8963,81.5888,81.8665,215021.0
2025-05-08 11:45:00,82.57,82.71,82.54,82.7,148529.0,81.8863,82.0252,81.8566,82.0153,148529.0
2025-05-08 11:50:00,82.7,82.72,82.45,82.52,194025.0,82.0153,82.0351,81.7673,81.8368,194025.0
2025-05-08 11:55:00,82.53,82.53,82.36,82.42,171360.0,81.8467,81.8467,81.6781,81.7376,171360.0
2025-05-08 12:00:00,82.42,82.54,82.41,82.52,144987.0,81.7376,81.8566,81.7277,81.8368,144987.0
2025-05-08 12:05:00,82.51,82.62,82.48,82.62,93354.0,81.8268,81.9359,81.7971,81.9359,93354.0
2025-05-08 12:10:00,82.62,82.62,82.51,82.55,111390.0,81.9359,81.9359,81.8268,81.8665,111390.0
2025-05-08 12:15:00,82.56,82.6,82.47,82.51,107261.0,81.8764,81.9161,81.7872,81.8268,107261.0
2025-05-08 12:20:00,82.52,82.57,82.39,82.41,89448.0,81.8368,81.8863,81.7078,81.7277,89448.0
2025-05-08 12:25:00,82.4,82.47,82.34,82.42,90415.0,81.7177,81.7872,81.6582,81.7376,90415.0
2025-05-08 12:30:00,82.42,82.47,82.31,82.46,61809.0,81.7376,81.7872,81.6285,81.7772,61809.0
2025-05-08 12:35:00,82.45,82.49,82.42,82.44,72305.0,81.7673,81.807,81.7376,81.7574,72305.0
2025-05-08 12:40:00,82.44,82.54,82.37,82.53,91688.0,81.7574,81.8566,81.688,81.8467,91688.0
2025-05-08 12:45:00,82.53,82.62,82.51,82.61,66447.0,81.8467,81.9359,81.8268,81.926,66447.0
2025-05-08 12:50:00,82.62,82.63,82.56,82.61,46078.0,81.9359,81.9458,81.8764,81.926,46078.0
2025-05-08 12:55:00,82.61,82.61,82.36,82.38,103919.0,81.926,81.926,81.6781,81.6979,103919.0
2025-05-08 13:00:00,82.37,82.37,82.23,82.25,47102.0,81.688,81.688,81.5492,81.569,47102.0
2025-05-08 13:05:00,82.25,82.29,82.1,82.11,227757.0,81.569,81.6087,81.4202,81.4301,227757.0
2025-05-08 13:10:00,82.12,82.19,82.1,82.13,207832.0,81.4401,81.5095,81.4202,81.45,207832.0
2025-05-08 13:15:00,82.12,82.21,82.12,82.19,39781.0,81.4401,81.5293,81.4401,81.5095,39781.0
2025-05-08 13:20:00,82.18,82.24,82.14,82.23,77716.0,81.4996,81.5591,81.4599,81.5492,77716.0
2025-05-08 13:25:00,82.23,82.26,82.12,82.13,55391.0,81.5492,81.5789,81.4401,81.45,55391.0
2025-05-08 13:30:00,82.14,82.17,82.04,82.05,36303.0,81.4599,81.4896,81.3607,81.3706,36303.0
2025-05-08 13:35:00,82.04,82.14,81.97,82.13,83663.0,81.3607,81.4599,81.2913,81.45,83663.0
2025-05-08 13:40:00,82.14,82.17,82.08,82.11,41705.0,81.4599,81.4896,81.4004,81.4301,41705.0
2025-05-08 13:45:00,82.12,82.12,82.01,82.06,47336.0,81.4401,81.4401,81.331,81.3806,47336.0
2025-05-08 13:50:00,82.06,82.06,81.99,82.04,55857.0,81.3806,81.3806,81.3111,81.3607,55857.0
2025-05-08 13:55:00,82.04,82.04,81.9,81.94,92502.0,81.3607,81.3607,81.2219,81.2616,92502.0
2025-05-08 14:00:00,81.94,82.03,81.89,81.99,96140.0,81.2616,81.3508,81.212,81.3111,96140.0
2025-05-08 14:05:00,81.99,82.07,81.98,82.05,83417.0,81.3111,81.3905,81.3012,81.3706,83417.0
2025-05-08 14:10:00,82.06,82.11,82.01,82.08,70533.0,81.3806,81.4301,81.331,81.4004,70533.0
2025-05-08 14:15:00,82.07,82.11,82.03,82.1,41131.0,81.3905,81.4301,81.3508,81.4202,41131.0
2025-05-08 14:20:00,82.09,82.1,81.96,81.99,56892.0,81.4103,81.4202,81.2814,81.3111,56892.0
2025-05-08 14:25:00,82.0,82.04,81.94,81.99,36226.0,81.3211,81.3607,81.2616,81.3111,36226.0
2025-05-08 14:30:00,81.99,82.09,81.98,82.05,42069.0,81.3111,81.4103,81.3012,81.3706,42069.0
2025-05-08 14:35:00,82.06,82.06,81.98,82.01,168738.0,81.3806,81.3806,81.3012,81.331,168738.0
2025-05-08 14:40:00,82.01,82.06,81.93,82.03,51509.0,81.331,81.3806,81.2516,81.3508,51509.0
2025-05-08 14:45:00,82.02,82.06,81.99,81.99,43791.0,81.3409,81.3806,81.3111,81.3111,43791.0
2025-05-08 14:50:00,81.98,82.0,81.88,81.98,81923.0,81.3012,81.3211,81.2021,81.3012,81923.0
2025-05-08 14:55:00,81.98,82.0,81.92,81.95,50275.0,81.3012,81.3211,81.2417,81.2715,50275.0
2025-05-08 15:00:00,81.95,81.97,81.87,81.93,76283.0,81.2715,81.2913,81.1921,81.2516,76283.0
2025-05-08 15:05:00,81.92,81.94,81.85,81.91,74615.0,81.2417,81.2616,81.1723,81.2318,74615.0
2025-05-08 15:10:00,81.9,81.99,81.87,81.98,127554.0,81.2219,81.3111,81.1921,81.3012,127554.0
2025-05-08 15:15:00,81.98,82.08,81.98,82.08,86313.0,81.3012,81.4004,81.3012,81.4004,86313.0
2025-05-08 15:20:00,82.08,82.3,82.07,82.24,461158.0,81.4004,81.6186,81.3905,81.5591,461158.0
2025-05-08 15:25:00,82.24,82.29,82.16,82.17,244108.0,81.5591,81.6087,81.4797,81.4896,244108.0
2025-05-08 15:30:00,82.18,82.21,82.11,82.14,150316.0,81.4996,81.5293,81.4301,81.4599,150316.0
2025-05-08 15:35:00,82.15,82.19,82.06,82.18,220833.0,81.4698,81.5095,81.3806,81.4996,220833.0
2025-05-08 15:40:00,82.18,82.22,82.12,82.2,188847.0,81.4996,81.5392,81.4401,81.5194,188847.0
2025-05-08 15:45:00,82.2,82.23,81.99,82.05,338626.0,81.5194,81.5492,81.3111,81.3706,338626.0
2025-05-08 15:50:00,82.05,82.08,81.74,81.79,509745.0,81.3706,81.4004,81.0632,81.1128,509745.0
2025-05-08 15:55:00,81.79,81.8,81.58,81.62,937272.0,81.1128,81.1227,80.9045,80.9442,937272.0
2025-05-09 09:30:00,82.72,82.84,82.41,82.58,372356.0,82.0351,82.1541,81.7277,81.8963,372356.0
2025-05-09 09:35:00,82.6,82.6,82.27,82.41,253330.0,81.9161,81.9161,81.5888,81.7277,253330.0
2025-05-09 09:40:00,82.41,82.48,82.16,82.18,165665.0,81.7277,81.7971,81.4797,81.4996,165665.0
2025-05-09 09:45:00,82.18,82.34,82.12,82.26,155425.0,81.4996,81.6582,81.4401,81.5789,155425.0
2025-05-09 09:50:00,82.25,82.36,82.19,82.33,154885.0,81.569,81.6781,81.5095,81.6483,154885.0
2025-05-09 09:55:00,82.33,82.44,82.29,82.42,144391.0,81.6483,81.7574,81.6087,81.7376,144391.0
2025-05-09 10:00:00,82.41,82.57,82.36,82.55,83326.0,81.7277,81.8863,81.6781,81.8665,83326.0
2025-05-09 10:05:00,82.54,82.55,82.39,82.41,57969.0,81.8566,81.8665,81.7078,81.7277,57969.0
2025-05-09 10:10:00,82.42,82.45,82.08,82.1,111389.0,81.7376,81.7673,81.4004,81.4202,111389.0
2025-05-09 10:15:00,82.09,82.18,81.98,82.0,84699.0,81.4103,81.4996,81.3012,81.3211,84699.0
2025-05-09 10:20:00,82.0,82.08,81.9,81.91,141144.0,81.3211,81.4004,81.2219,81.2318,141144.0
2025-05-09 10:25:00,81.92,81.98,81.76,81.91,126070.0,81.2417,81.3012,81.083,81.2318,126070.0
2025-05-09 10:30:00,81.9,82.04,81.86,81.95,130103.0,81.2219,81.3607,81.1822,81.2715,130103.0
2025-05-09 10:35:00,81.95,82.01,81.83,82.01,81520.0,81.2715,81.331,81.1525,81.331,81520.0
2025-05-09 10:40:00,81.99,82.26,81.98,82.25,69183.0,81.3111,81.5789,81.3012,81.569,69183.0
2025-05-09 10:45:00,82.25,82.29,82.12,82.17,63961.0,81.569,81.6087,81.4401,81.4896,63961.0
2025-05-09 10:50:00,82.17,82.27,82.06,82.09,40271.0,81.4896,81.5888,81.3806,81.4103,40271.0
2025-05-09 10:55:00,82.11,82.16,82.07,82.08,34108.0,81.4301,81.4797,81.3905,81.4004,34108.0
2025-05-09 11:00:00,82.06,82.18,82.04,82.15,49220.0,81.3806,81.4996,81.3607,81.4698,49220.0
2025-05-09 11:05:00,82.15,82.25,82.15,82.23,39699.0,81.4698,81.569,81.4698,81.5492,39699.0
2025-05-09 11:10:00,82.23,82.23,82.0,82.07,59198.0,81.5492,81.5492,81.3211,81.3905,59198.0
2025-05-09 11:15:00,82.06,82.19,82.03,82.16,51937.0,81.3806,81.5095,81.3508,81.4797,51937.0
2025-05-09 11:20:00,82.16,82.29,82.15,82.26,51290.0,81.4797,81.6087,81.4698,81.5789,51290.0
2025-05-09 11:25:00,82.26,82.35,82.21,82.23,114336.0,81.5789,81.6682,81.5293,81.5492,114336.0
2025-05-09 11:30:00,82.23,82.27,82.14,82.21,43751.0,81.5492,81.5888,81.4599,81.5293,43751.0
2025-05-09 11:35:00,82.22,82.29,82.19,82.25,39732.0,81.5392,81.6087,81.5095,81.569,39732.0
2025-05-09 11:40:00,82.27,82.28,82.18,82.2,39831.0,81.5888,81.5987,81.4996,81.5194,39831.0
2025-05-09 11:45:00,82.2,82.31,82.19,82.25,65974.0,81.5194,81.6285,81.5095,81.569,65974.0
2025-05-09 11:50:00,82.25,82.3,82.24,82.26,159581.0,81.569,81.6186,81.5591,81.5789,159581.0
2025-05-09 11:55:00,82.25,82.32,82.23,82.24,82031.0,81.569,81.6384,81.5492,81.5591,82031.0
2025-05-09 12:00:00,82.25,82.28,82.13,82.13,35379.0,81.569,81.5987,81.45,81.45,35379.0
2025-05-09 12:05:00,82.11,82.21,82.11,82.19,52339.0,81.4301,81.5293,81.4301,81.5095,52339.0
2025-05-09 12:10:00,82.18,82.25,82.15,82.22,188845.0,81.4996,81.569,81.4698,81.5392,188845.0
2025-05-09 12:15:00,82.23,82.25,82.14,82.2,99148.0,81.5492,81.569,81.4599,81.5194,99148.0
2025-05-09 12:20:00,82.22,82.3,82.2,82.29,32277.0,81.5392,81.6186,81.5194,81.6087,32277.0
2025-05-09 12:25:00,82.29,82.31,82.15,82.19,59359.0,81.6087,81.6285,81.4698,81.5095,59359.0
2025-05-09 12:30:00,82.19,82.21,82.11,82.15,36638.0,81.5095,81.5293,81.4301,81.4698,36638.0
2025-05-09 12:35:00,82.16,82.25,82.16,82.17,34414.0,81.4797,81.569,81.4797,81.4896,34414.0
2025-05-09 12:40:00,82.17,82.22,82.14,82.16,22865.0,81.4896,81.5392,81.4599,81.4797,22865.0
2025-05-09 12:45:00,82.14,82.21,82.11,82.18,15969.0,81.4599,81.5293,81.4301,81.4996,15969.0
2025-05-09 12:50:00,82.2,82.23,82.14,82.22,22153.0,81.5194,81.5492,81.4599,81.5392,22153.0
2025-05-09 12:55:00,82.23,82.25,82.14,82.16,17626.0,81.5492,81.569,81.4599,81.4797,17626.0
2025-05-09 13:00:00,82.15,82.28,82.15,82.27,16234.0,81.4698,81.5987,81.4698,81.5888,16234.0
2025-05-09 13:05:00,82.27,82.31,82.21,82.31,39126.0,81.5888,81.6285,81.5293,81.6285,39126.0
2025-05-09 13:10:00,82.3,82.38,82.28,82.31,89847.0,81.6186,81.6979,81.5987,81.6285,89847.0
2025-05-09 13:15:00,82.31,82.38,82.31,82.34,125382.0,81.6285,81.6979,81.6285,81.6582,125382.0
2025-05-09 13:20:00,82.35,82.42,82.19,82.4,234094.0,81.6682,81.7376,81.5095,81.7177,234094.0
2025-05-09 13:25:00,82.39,82.46,82.36,82.41,124812.0,81.7078,81.7772,81.6781,81.7277,124812.0
2025-05-09 13:30:00,82.41,82.42,82.34,82.37,117631.0,81.7277,81.7376,81.6582,81.688,117631.0
2025-05-09 13:35:00,82.38,82.49,82.37,82.48,144934.0,81.6979,81.807,81.688,81.7971,144934.0
2025-05-09 13:40:00,82.48,82.51,82.45,82.51,54999.0,81.7971,81.8268,81.7673,81.8268,54999.0
2025-05-09 13:45:00,82.51,82.52,82.47,82.48,51828.0,81.8268,81.8368,81.7872,81.7971,51828.0
2025-05-09 13:50:00,82.48,82.52,82.43,82.51,51956.0,81.7971,81.8368,81.7475,81.8268,51956.0
2025-05-09 13:55:00,82.5,82.55,82.49,82.51,85258.0,81.8169,81.8665,81.807,81.8268,85258.0
2025-05-09 14:00:00,82.5,82.51,82.45,82.45,40776.0,81.8169,81.8268,81.7673,81.7673,40776.0
2025-05-09 14:05:00,82.45,82.5,82.41,82.46,66771.0,81.7673,81.8169,81.7277,81.7772,66771.0
2025-05-09 14:10:00,82.46,82.47,82.41,82.46,52692.0,81.7772,81.7872,81.7277,81.7772,52692.0
2025-05-09 14:15:00,82.45,82.49,82.37,82.39,25775.0,81.7673,81.807,81.688,81.7078,25775.0
2025-05-09 14:20:00,82.4,82.5,82.39,82.49,36769.0,81.7177,81.8169,81.7078,81.807,36769.0
2025-05-09 14:25:00,82.49,82.52,82.4,82.42,53440.0,81.807,81.8368,81.7177,81.7376,53440.0
2025-05-09 14:30:00,82.43,82.47,82.4,82.45,44661.0,81.7475,81.7872,81.7177,81.7673,44661.0
2025-05-09 14:35:00,82.45,82.47,82.4,82.45,79828.0,81.7673,81.7872,81.7177,81.7673,79828.0
2025-05-09 14:40:00,82.46,82.49,82.44,82.47,35144.0,81.7772,81.807,81.7574,81.7872,35144.0
2025-05-09 14:45:00,82.47,82.54,82.45,82.49,111774.0,81.7872,81.8566,81.7673,81.807,111774.0
2025-05-09 14:50:00,82.48,82.52,82.47,82.5,109390.0,81.7971,81.8368,81.7872,81.8169,109390.0
2025-05-09 14:55:00,82.5,82.51,82.46,82.48,34694.0,81.8169,81.8268,81.7772,81.7971,34694.0
2025-05-09 15:00:00,82.47,82.59,82.47,82.58,117465.0,81.7872,81.9062,81.7872,81.8963,117465.0
2025-05-09 15:05:00,82.58,82.65,82.56,82.63,62863.0,81.8963,81.9657,81.8764,81.9458,62863.0
2025-05-09 15:10:00,82.63,82.64,82.59,82.63,133696.0,81.9458,81.9558,81.9062,81.9458,133696.0
2025-05-09 15:15:00,82.63,82.63,82.56,82.61,87330.0,81.9458,81.9458,81.8764,81.926,87330.0
2025-05-09 15:20:00,82.62,82.63,82.51,82.56,70341.0,81.9359,81.9458,81.8268,81.8764,70341.0
2025-05-09 15:25:00,82.56,82.57,82.52,82.53,47664.0,81.8764,81.8863,81.8368,81.8467,47664.0
2025-05-09 15:30:00,82.53,82.54,82.44,82.49,112647.0,81.8467,81.8566,81.7574,81.807,112647.0
2025-05-09 15:35:00,82.48,82.57,82.48,82.56,90529.0,81.7971,81.8863,81.7971,81.8764,90529.0
2025-05-09 15:40:00,82.56,82.57,82.46,82.49,124486.0,81.8764,81.8863,81.7772,81.807,124486.0
2025-05-09 15:45:00,82.48,82.48,82.39,82.44,153334.0,81.7971,81.7971,81.7078,81.7574,153334.0
2025-05-09 15:50:00,82.45,82.52,82.4,82.5,434349.0,81.7673,81.8368,81.7177,81.8169,434349.0
2025-05-09 15:55:00,82.5,82.5,82.34,82.43,891159.0,81.8169,81.8169,81.6582,81.7475,891159.0
2025-05-12 09:30:00,85.58,85.68,85.29,85.55,922852.0,84.8714,84.9706,84.5838,84.8417,922852.0
2025-05-12 09:35:00,85.55,85.87,85.48,85.58,428455.0,84.8417,85.159,84.7722,84.8714,428455.0
2025-05-12 09:40:00,85.58,85.76,85.4,85.48,541672.0,84.8714,85.0499,84.6929,84.7722,541672.0
2025-05-12 09:45:00,85.48,85.56,85.17,85.22,301417.0,84.7722,84.8516,84.4648,84.5144,301417.0
2025-05-12 09:50:00,85.22,85.31,85.05,85.08,409012.0,84.5144,84.6037,84.3458,84.3756,409012.0
2025-05-12 09:55:00,85.09,85.09,84.75,84.83,441704.0,84.3855,84.3855,84.0483,84.1276,441704.0
2025-05-12 10:00:00,84.83,85.34,84.81,85.33,402646.0,84.1276,84.6334,84.1078,84.6235,402646.0
2025-05-12 10:05:00,85.33,85.37,85.21,85.22,271694.0,84.6235,84.6632,84.5045,84.5144,271694.0
2025-05-12 10:10:00,85.22,85.24,84.99,85.01,314470.0,84.5144,84.5342,84.2863,84.3061,314470.0
2025-05-12 10:15:00,85.01,85.07,84.83,84.84,313163.0,84.3061,84.3656,84.1276,84.1375,313163.0
2025-05-12 10:20:00,84.83,85.07,84.81,85.0,319198.0,84.1276,84.3656,84.1078,84.2962,319198.0
2025-05-12 10:25:00,85.01,85.06,84.93,85.06,100736.0,84.3061,84.3557,84.2268,84.3557,100736.0
2025-05-12 10:30:00,85.06,85.17,84.81,85.09,275670.0,84.3557,84.4648,84.1078,84.3855,275670.0
2025-05-12 10:35:00,85.09,85.14,84.72,84.89,245248.0,84.3855,84.4351,84.0185,84.1871,245248.0
2025-05-12 10:40:00,84.89,84.89,84.73,84.73,119064.0,84.1871,84.1871,84.0285,84.0285,119064.0
2025-05-12 10:45:00,84.73,84.81,84.69,84.8,95280.0,84.0285,84.1078,83.9888,84.0979,95280.0
2025-05-12 10:50:00,84.81,84.94,84.75,84.88,140098.0,84.1078,84.2367,84.0483,84.1772,140098.0
2025-05-12 10:55:00,84.88,84.9,84.72,84.74,82333.0,84.1772,84.197,84.0185,84.0384,82333.0
2025-05-12 11:00:00,84.75,84.77,84.65,84.74,99019.0,84.0483,84.0681,83.9491,84.0384,99019.0
2025-05-12 11:05:00,84.75,84.77,84.6,84.63,62159.0,84.0483,84.0681,83.8995,83.9293,62159.0
2025-05-12 11:10:00,84.63,84.65,84.5,84.56,87837.0,83.9293,83.9491,83.8004,83.8599,87837.0
2025-05-12 11:15:00,84.54,84.56,84.45,84.45,75595.0,83.84,83.8599,83.7508,83.7508,75595.0
2025-05-12 11:20:00,84.45,84.48,84.27,84.28,103616.0,83.7508,83.7805,83.5723,83.5822,103616.0
2025-05-12 11:25:00,84.27,84.29,84.15,84.16,105699.0,83.5723,83.5921,83.4533,83.4632,105699.0
2025-05-12 11:30:00,84.16,84.42,84.16,84.38,185554.0,83.4632,83.721,83.4632,83.6814,185554.0
2025-05-12 11:35:00,84.36,84.43,84.22,84.29,92031.0,83.6615,83.7309,83.5227,83.5921,92031.0
2025-05-12 11:40:00,84.28,84.3,84.22,84.27,85299.0,83.5822,83.602,83.5227,83.5723,85299.0
2025-05-12 11:45:00,84.26,84.28,84.22,84.26,56002.0,83.5623,83.5822,83.5227,83.5623,56002.0
2025-05-12 11:50:00,84.26,84.26,84.13,84.2,91192.0,83.5623,83.5623,83.4334,83.5028,91192.0
2025-05-12 11:55:00,84.2,84.24,84.08,84.13,51978.0,83.5028,83.5425,83.3838,83.4334,51978.0
2025-05-12 12:00:00,84.13,84.2,84.05,84.14,62500.0,83.4334,83.5028,83.3541,83.4433,62500.0
2025-05-12 12:05:00,84.14,84.23,84.13,84.14,98323.0,83.4433,83.5326,83.4334,83.4433,98323.0
2025-05-12 12:10:00,84.13,84.14,83.99,84.06,80922.0,83.4334,83.4433,83.2946,83.364,80922.0
2025-05-12 12:15:00,84.06,84.07,83.98,83.99,55153.0,83.364,83.3739,83.2847,83.2946,55153.0
2025-05-12 12:20:00,83.99,84.12,83.96,84.12,40116.0,83.2946,83.4235,83.2648,83.4235,40116.0
2025-05-12 12:25:00,84.12,84.17,84.08,84.09,64057.0,83.4235,83.4731,83.3838,83.3938,64057.0
2025-05-12 12:30:00,84.09,84.19,84.05,84.17,38643.0,83.3938,83.4929,83.3541,83.4731,38643.0
2025-05-12 12:35:00,84.17,84.23,84.17,84.21,84108.0,83.4731,83.5326,83.4731,83.5128,84108.0
2025-05-12 12:40:00,84.21,84.22,84.15,84.2,80424.0,83.5128,83.5227,83.4533,83.5028,80424.0
2025-05-12 12:45:00,84.2,84.26,84.17,84.19,66167.0,83.5028,83.5623,83.4731,83.4929,66167.0
2025-05-12 12:50:00,84.19,84.3,84.16,84.27,73649.0,83.4929,83.602,83.4632,83.5723,73649.0
2025-05-12 12:55:00,84.28,84.41,84.27,84.38,529637.0,83.5822,83.7111,83.5723,83.6814,529637.0
2025-05-12 13:00:00,84.37,84.41,84.34,84.38,74578.0,83.6714,83.7111,83.6417,83.6814,74578.0
2025-05-12 13:05:00,84.39,84.49,84.33,84.48,52994.0,83.6913,83.7904,83.6318,83.7805,52994.0
2025-05-12 13:10:00,84.48,84.48,84.32,84.34,96475.0,83.7805,83.7805,83.6218,83.6417,96475.0
2025-05-12 13:15:00,84.34,84.4,84.3,84.35,47067.0,83.6417,83.7012,83.602,83.6516,47067.0
2025-05-12 13:20:00,84.36,84.4,84.3,84.37,113185.0,83.6615,83.7012,83.602,83.6714,113185.0
2025-05-12 13:25:00,84.37,84.37,84.3,84.32,36260.0,83.6714,83.6714,83.602,83.6218,36260.0
2025-05-12 13:30:00,84.32,84.46,84.32,84.42,54483.0,83.6218,83.7607,83.6218,83.721,54483.0
2025-05-12 13:35:00,84.42,84.43,84.34,84.39,89861.0,83.721,83.7309,83.6417,83.6913,89861.0
2025-05-12 13:40:00,84.39,84.43,84.37,84.4,48869.0,83.6913,83.7309,83.6714,83.7012,48869.0
2025-05-12 13:45:00,84.4,84.41,84.36,84.38,39914.0,83.7012,83.7111,83.6615,83.6814,39914.0
2025-05-12 13:50:00,84.38,84.39,84.33,84.34,45845.0,83.6814,83.6913,83.6318,83.6417,45845.0
2025-05-12 13:55:00,84.34,84.37,84.31,84.34,121385.0,83.6417,83.6714,83.6119,83.6417,121385.0
2025-05-12 14:00:00,84.34,84.37,84.27,84.34,73682.0,83.6417,83.6714,83.5723,83.6417,73682.0
2025-05-12 14:05:00,84.35,84.4,84.31,84.36,49273.0,83.6516,83.7012,83.6119,83.6615,49273.0
2025-05-12 14:10:00,84.37,84.39,84.26,84.28,89282.0,83.6714,83.6913,83.5623,83.5822,89282.0
2025-05-12 14:15:00,84.28,84.35,84.25,84.34,62723.0,83.5822,83.6516,83.5524,83.6417,62723.0
2025-05-12 14:20:00,84.34,84.36,84.27,84.29,27890.0,83.6417,83.6615,83.5723,83.5921,27890.0
2025-05-12 14:25:00,84.29,84.3,84.18,84.29,62673.0,83.5921,83.602,83.483,83.5921,62673.0
2025-05-12 14:30:00,84.29,84.44,84.29,84.42,63182.0,83.5921,83.7409,83.5921,83.721,63182.0
2025-05-12 14:35:00,84.43,84.5,84.4,84.44,66542.0,83.7309,83.8004,83.7012,83.7409,66542.0
2025-05-12 14:40:00,84.44,84.46,84.38,84.39,36585.0,83.7409,83.7607,83.6814,83.6913,36585.0
2025-05-12 14:45:00,84.38,84.44,84.36,84.41,42970.0,83.6814,83.7409,83.6615,83.7111,42970.0
2025-05-12 14:50:00,84.41,84.44,84.38,84.42,52321.0,83.7111,83.7409,83.6814,83.721,52321.0
2025-05-12 14:55:00,84.43,84.46,84.4,84.41,41345.0,83.7309,83.7607,83.7012,83.7111,41345.0
2025-05-12 15:00:00,84.41,84.52,84.37,84.51,72384.0,83.7111,83.8202,83.6714,83.8103,72384.0
2025-05-12 15:05:00,84.52,84.55,84.5,84.53,68272.0,83.8202,83.8499,83.8004,83.8301,68272.0
2025-05-12 15:10:00,84.53,84.54,84.42,84.45,69483.0,83.8301,83.84,83.721,83.7508,69483.0
2025-05-12 15:15:00,84.45,84.51,84.43,84.47,67074.0,83.7508,83.8103,83.7309,83.7706,67074.0
2025-05-12 15:20:00,84.47,84.57,84.43,84.57,73167.0,83.7706,83.8698,83.7309,83.8698,73167.0
2025-05-12 15:25:00,84.56,84.62,84.54,84.56,108083.0,83.8599,83.9194,83.84,83.8599,108083.0
2025-05-12 15:30:00,84.56,84.67,84.52,84.65,81602.0,83.8599,83.9689,83.8202,83.9491,81602.0
2025-05-12 15:35:00,84.65,84.68,84.57,84.59,91147.0,83.9491,83.9789,83.8698,83.8896,91147.0
2025-05-12 15:40:00,84.59,84.61,84.52,84.53,124233.0,83.8896,83.9094,83.8202,83.8301,124233.0
2025-05-12 15:45:00,84.53,84.62,84.47,84.6,264266.0,83.8301,83.9194,83.7706,83.8995,264266.0
2025-05-12 15:50:00,84.59,84.62,84.43,84.47,394904.0,83.8896,83.9194,83.7309,83.7706,394904.0
2025-05-12 15:55:00,84.47,84.58,84.36,84.56,1122635.0,83.7706,83.8797,83.6615,83.8599,1122635.0
2025-05-13 09:30:00,85.0,85.12,84.66,84.85,435141.0,84.2962,84.4152,83.959,84.1475,435141.0
2025-05-13 09:35:00,84.86,85.03,84.76,84.95,292543.0,84.1574,84.326,84.0582,84.2466,292543.0
2025-05-13 09:40:00,84.93,85.11,84.91,85.03,184458.0,84.2268,84.4053,84.207,84.326,184458.0
2025-05-13 09:45:00,85.02,85.19,84.98,85.09,246862.0,84.3161,84.4846,84.2764,84.3855,246862.0
2025-05-13 09:50:00,85.09,85.18,85.0,85.04,140030.0,84.3855,84.4747,84.2962,84.3359,140030.0
2025-05-13 09:55:00,85.03,85.14,84.96,84.99,143689.0,84.326,84.4351,84.2565,84.2863,143689.0
2025-05-13 10:00:00,85.0,85.21,84.99,85.2,205858.0,84.2962,84.5045,84.2863,84.4946,205858.0
2025-05-13 10:05:00,85.21,85.4,85.17,85.4,129634.0,84.5045,84.6929,84.4648,84.6929,129634.0
2025-05-13 10:10:00,85.39,85.53,85.36,85.47,173190.0,84.683,84.8218,84.6532,84.7623,173190.0
2025-05-13 10:15:00,85.48,85.49,85.35,85.38,173817.0,84.7722,84.7822,84.6433,84.6731,173817.0
2025-05-13 10:20:00,85.39,85.45,85.3,85.37,246957.0,84.683,84.7425,84.5937,84.6632,246957.0
2025-05-13 10:25:00,85.36,85.52,85.35,85.39,92378.0,84.6532,84.8119,84.6433,84.683,92378.0
2025-05-13 10:30:00,85.39,85.61,85.35,85.4,427578.0,84.683,84.9012,84.6433,84.6929,427578.0
2025-05-13 10:35:00,85.41,85.44,85.35,85.38,81477.0,84.7028,84.7326,84.6433,84.6731,81477.0
2025-05-13 10:40:00,85.39,85.42,85.19,85.23,155523.0,84.683,84.7127,84.4846,84.5243,155523.0
2025-05-13 10:45:00,85.22,85.29,85.16,85.19,90790.0,84.5144,84.5838,84.4549,84.4846,90790.0
2025-05-13 10:50:00,85.19,85.34,85.17,85.31,82832.0,84.4846,84.6334,84.4648,84.6037,82832.0
2025-05-13 10:55:00,85.3,85.35,85.23,85.28,87283.0,84.5937,84.6433,84.5243,84.5739,87283.0
2025-05-13 11:00:00,85.28,85.39,85.23,85.37,101579.0,84.5739,84.683,84.5243,84.6632,101579.0
2025-05-13 11:05:00,85.37,85.49,85.33,85.47,51577.0,84.6632,84.7822,84.6235,84.7623,51577.0
2025-05-13 11:10:00,85.47,85.53,85.43,85.51,68378.0,84.7623,84.8218,84.7227,84.802,68378.0
2025-05-13 11:15:00,85.51,85.56,85.42,85.51,114249.0,84.802,84.8516,84.7127,84.802,114249.0
2025-05-13 11:20:00,85.51,85.64,85.51,85.64,64765.0,84.802,84.9309,84.802,84.9309,64765.0
2025-05-13 11:25:00,85.64,85.78,85.63,85.72,200664.0,84.9309,85.0698,84.921,85.0103,200664.0
2025-05-13 11:30:00,85.71,85.75,85.63,85.71,75568.0,85.0003,85.04,84.921,85.0003,75568.0
2025-05-13 11:35:00,85.71,85.83,85.67,85.82,75999.0,85.0003,85.1193,84.9607,85.1094,75999.0
2025-05-13 11:40:00,85.83,85.94,85.81,85.94,107354.0,85.1193,85.2284,85.0995,85.2284,107354.0
2025-05-13 11:45:00,85.93,85.97,85.88,85.92,185410.0,85.2185,85.2582,85.1689,85.2086,185410.0
2025-05-13 11:50:00,85.92,85.94,85.81,85.82,79521.0,85.2086,85.2284,85.0995,85.1094,79521.0
2025-05-13 11:55:00,85.82,85.88,85.76,85.88,73550.0,85.1094,85.1689,85.0499,85.1689,73550.0
2025-05-13 12:00:00,85.89,85.99,85.79,85.82,401204.0,85.1788,85.278,85.0797,85.1094,401204.0
2025-05-13 12:05:00,85.82,85.88,85.81,85.83,52289.0,85.1094,85.1689,85.0995,85.1193,52289.0
2025-05-13 12:10:00,85.82,85.83,85.74,85.81,55159.0,85.1094,85.1193,85.0301,85.0995,55159.0
2025-05-13 12:15:00,85.8,85.88,85.78,85.85,89326.0,85.0896,85.1689,85.0698,85.1392,89326.0
2025-05-13 12:20:00,85.85,85.91,85.83,85.84,54862.0,85.1392,85.1987,85.1193,85.1293,54862.0
2025-05-13 12:25:00,85.84,86.03,85.84,86.02,123793.0,85.1293,85.3177,85.1293,85.3078,123793.0
2025-05-13 12:30:00,86.02,86.06,85.98,85.99,67700.0,85.3078,85.3474,85.2681,85.278,67700.0
2025-05-13 12:35:00,86.0,86.12,85.99,86.09,96062.0,85.2879,85.4069,85.278,85.3772,96062.0
2025-05-13 12:40:00,86.09,86.15,86.07,86.08,167777.0,85.3772,85.4367,85.3574,85.3673,167777.0
2025-05-13 12:45:00,86.09,86.12,86.06,86.06,123595.0,85.3772,85.4069,85.3474,85.3474,123595.0
2025-05-13 12:50:00,86.06,86.08,86.0,86.03,107417.0,85.3474,85.3673,85.2879,85.3177,107417.0
2025-05-13 12:55:00,86.03,86.08,86.02,86.06,104264.0,85.3177,85.3673,85.3078,85.3474,104264.0
2025-05-13 13:00:00,86.05,86.1,86.03,86.1,58017.0,85.3375,85.3871,85.3177,85.3871,58017.0
2025-05-13 13:05:00,86.09,86.14,86.04,86.08,106320.0,85.3772,85.4268,85.3276,85.3673,106320.0
2025-05-13 13:10:00,86.08,86.16,86.04,86.15,48815.0,85.3673,85.4466,85.3276,85.4367,48815.0
2025-05-13 13:15:00,86.15,86.22,86.14,86.22,94140.0,85.4367,85.5061,85.4268,85.5061,94140.0
2025-05-13 13:20:00,86.22,86.22,86.14,86.17,64906.0,85.5061,85.5061,85.4268,85.4565,64906.0
2025-05-13 13:25:00,86.17,86.27,86.15,86.26,58303.0,85.4565,85.5557,85.4367,85.5458,58303.0
2025-05-13 13:30:00,86.26,86.45,86.25,86.34,151505.0,85.5458,85.7342,85.5359,85.6251,151505.0
2025-05-13 13:35:00,86.35,86.36,86.18,86.2,46293.0,85.635,85.645,85.4664,85.4863,46293.0
2025-05-13 13:40:00,86.2,86.2,86.09,86.11,103206.0,85.4863,85.4863,85.3772,85.397,103206.0
2025-05-13 13:45:00,86.1,86.14,86.06,86.06,86551.0,85.3871,85.4268,85.3474,85.3474,86551.0
2025-05-13 13:50:00,86.06,86.15,86.04,86.14,94100.0,85.3474,85.4367,85.3276,85.4268,94100.0
2025-05-13 13:55:00,86.13,86.15,86.06,86.06,101944.0,85.4169,85.4367,85.3474,85.3474,101944.0
2025-05-13 14:00:00,86.06,86.12,85.97,86.11,78730.0,85.3474,85.4069,85.2582,85.397,78730.0
2025-05-13 14:05:00,86.1,86.16,86.09,86.1,54753.0,85.3871,85.4466,85.3772,85.3871,54753.0
2025-05-13 14:10:00,86.11,86.15,86.08,86.15,44171.0,85.397,85.4367,85.3673,85.4367,44171.0
2025-05-13 14:15:00,86.16,86.16,86.06,86.13,140598.0,85.4466,85.4466,85.3474,85.4169,140598.0
2025-05-13 14:20:00,86.13,86.18,86.11,86.12,79695.0,85.4169,85.4664,85.397,85.4069,79695.0
2025-05-13 14:25:00,86.12,86.15,86.11,86.13,32796.0,85.4069,85.4367,85.397,85.4169,32796.0
2025-05-13 14:30:00,86.13,86.15,86.09,86.14,63434.0,85.4169,85.4367,85.3772,85.4268,63434.0
2025-05-13 14:35:00,86.13,86.27,86.13,86.27,73432.0,85.4169,85.5557,85.4169,85.5557,73432.0
2025-05-13 14:40:00,86.27,86.27,86.22,86.23,99603.0,85.5557,85.5557,85.5061,85.516,99603.0
2025-05-13 14:45:00,86.24,86.25,86.15,86.17,93020.0,85.526,85.5359,85.4367,85.4565,93020.0
2025-05-13 14:50:00,86.17,86.24,86.11,86.23,90074.0,85.4565,85.526,85.397,85.516,90074.0
2025-05-13 14:55:00,86.23,86.3,86.22,86.28,100708.0,85.516,85.5855,85.5061,85.5656,100708.0
2025-05-13 15:00:00,86.27,86.29,86.23,86.27,66676.0,85.5557,85.5755,85.516,85.5557,66676.0
2025-05-13 15:05:00,86.28,86.33,86.26,86.27,58763.0,85.5656,85.6152,85.5458,85.5557,58763.0
2025-05-13 15:10:00,86.27,86.29,86.22,86.25,95488.0,85.5557,85.5755,85.5061,85.5359,95488.0
2025-05-13 15:15:00,86.24,86.31,86.23,86.27,98208.0,85.526,85.5954,85.516,85.5557,98208.0
2025-05-13 15:20:00,86.27,86.27,86.2,86.22,203162.0,85.5557,85.5557,85.4863,85.5061,203162.0
2025-05-13 15:25:00,86.22,86.29,86.19,86.26,235281.0,85.5061,85.5755,85.4764,85.5458,235281.0
2025-05-13 15:30:00,86.26,86.29,86.24,86.26,236070.0,85.5458,85.5755,85.526,85.5458,236070.0
2025-05-13 15:35:00,86.27,86.34,86.24,86.33,152120.0,85.5557,85.6251,85.526,85.6152,152120.0
2025-05-13 15:40:00,86.32,86.32,86.24,86.26,157020.0,85.6053,85.6053,85.526,85.5458,157020.0
2025-05-13 15:45:00,86.26,86.32,86.23,86.25,621553.0,85.5458,85.6053,85.516,85.5359,621553.0
2025-05-13 15:50:00,86.25,86.28,85.91,85.93,589313.0,85.5359,85.5656,85.1987,85.2185,589313.0
2025-05-13 15:55:00,85.93,85.94,85.74,85.75,1200982.0,85.2185,85.2284,85.0301,85.04,1200982.0
2025-05-14 09:30:00,85.2,85.31,84.93,84.98,424780.0,84.4946,84.6037,84.2268,84.2764,424780.0
2025-05-14 09:35:00,84.99,85.1,84.92,85.03,350601.0,84.2863,84.3954,84.2169,84.326,350601.0
2025-05-14 09:40:00,85.03,85.3,84.98,85.19,140147.0,84.326,84.5937,84.2764,84.4846,140147.0
2025-05-14 09:45:00,85.2,85.39,85.2,85.27,126459.0,84.4946,84.683,84.4946,84.564,126459.0
2025-05-14 09:50:00,85.26,85.42,85.14,85.41,83022.0,84.5541,84.7127,84.4351,84.7028,83022.0
2025-05-14 09:55:00,85.4,85.41,85.25,85.28,114439.0,84.6929,84.7028,84.5441,84.5739,114439.0
2025-05-14 10:00:00,85.28,85.33,85.15,85.33,95991.0,84.5739,84.6235,84.445,84.6235,95991.0
2025-05-14 10:05:00,85.33,85.38,85.22,85.29,104640.0,84.6235,84.6731,84.5144,84.5838,104640.0
2025-05-14 10:10:00,85.28,85.33,85.21,85.25,137718.0,84.5739,84.6235,84.5045,84.5441,137718.0
2025-05-14 10:15:00,85.24,85.27,85.16,85.23,96994.0,84.5342,84.564,84.4549,84.5243,96994.0
2025-05-14 10:20:00,85.23,85.4,85.22,85.38,109191.0,84.5243,84.6929,84.5144,84.6731,109191.0
2025-05-14 10:25:00,85.37,85.37,85.21,85.23,115063.0,84.6632,84.6632,84.5045,84.5243,115063.0
2025-05-14 10:30:00,85.22,85.32,85.19,85.31,117327.0,84.5144,84.6136,84.4846,84.6037,117327.0
2025-05-14 10:35:00,85.3,85.31,85.02,85.08,217609.0,84.5937,84.6037,84.3161,84.3756,217609.0
2025-05-14 10:40:00,85.08,85.08,84.92,84.96,128192.0,84.3756,84.3756,84.2169,84.2565,128192.0
2025-05-14 10:45:00,84.97,85.17,84.96,85.17,146308.0,84.2665,84.4648,84.2565,84.4648,146308.0
2025-05-14 10:50:00,85.17,85.29,85.15,85.27,70368.0,84.4648,84.5838,84.445,84.564,70368.0
2025-05-14 10:55:00,85.27,85.31,85.23,85.27,84198.0,84.564,84.6037,84.5243,84.564,84198.0
2025-05-14 11:00:00,85.28,85.29,85.08,85.09,136894.0,84.5739,84.5838,84.3756,84.3855,136894.0
2025-05-14 11:05:00,85.09,85.18,85.04,85.17,84441.0,84.3855,84.4747,84.3359,84.4648,84441.0
2025-05-14 11:10:00,85.17,85.28,85.16,85.28,81876.0,84.4648,84.5739,84.4549,84.5739,81876.0
2025-05-14 11:15:00,85.28,85.32,85.17,85.2,82646.0,84.5739,84.6136,84.4648,84.4946,82646.0
2025-05-14 11:20:00,85.2,85.27,85.17,85.26,73763.0,84.4946,84.564,84.4648,84.5541,73763.0
2025-05-14 11:25:00,85.26,85.42,85.25,85.41,58838.0,84.5541,84.7127,84.5441,84.7028,58838.0
2025-05-14 11:30:00,85.4,85.57,85.36,85.55,140701.0,84.6929,84.8615,84.6532,84.8417,140701.0
2025-05-14 11:35:00,85.54,85.58,85.49,85.53,135829.0,84.8317,84.8714,84.7822,84.8218,135829.0
2025-05-14 11:40:00,85.52,85.56,85.45,85.48,99190.0,84.8119,84.8516,84.7425,84.7722,99190.0
2025-05-14 11:45:00,85.48,85.51,85.4,85.41,56485.0,84.7722,84.802,84.6929,84.7028,56485.0
2025-05-14 11:50:00,85.4,85.4,85.28,85.39,43746.0,84.6929,84.6929,84.5739,84.683,43746.0
2025-05-14 11:55:00,85.39,85.41,85.33,85.37,36241.0,84.683,84.7028,84.6235,84.6632,36241.0
2025-05-14 12:00:00,85.37,85.46,85.31,85.44,61857.0,84.6632,84.7524,84.6037,84.7326,61857.0
2025-05-14 12:05:00,85.44,85.5,85.44,85.45,33663.0,84.7326,84.7921,84.7326,84.7425,33663.0
2025-05-14 12:10:00,85.45,85.46,85.28,85.32,100486.0,84.7425,84.7524,84.5739,84.6136,100486.0
2025-05-14 12:15:00,85.31,85.36,85.28,85.32,48978.0,84.6037,84.6532,84.5739,84.6136,48978.0
2025-05-14 12:20:00,85.33,85.35,85.25,85.32,47997.0,84.6235,84.6433,84.5441,84.6136,47997.0
2025-05-14 12:25:00,85.33,85.37,85.28,85.29,36360.0,84.6235,84.6632,84.5739,84.5838,36360.0
2025-05-14 12:30:00,85.29,85.38,85.28,85.31,57655.0,84.5838,84.6731,84.5739,84.6037,57655.0
2025-05-14 12:35:00,85.31,85.34,85.23,85.25,28178.0,84.6037,84.6334,84.5243,84.5441,28178.0
2025-05-14 12:40:00,85.25,85.25,85.16,85.2,55612.0,84.5441,84.5441,84.4549,84.4946,55612.0
2025-05-14 12:45:00,85.2,85.23,85.18,85.2,33631.0,84.4946,84.5243,84.4747,84.4946,33631.0
2025-05-14 12:50:00,85.2,85.23,85.18,85.19,83989.0,84.4946,84.5243,84.4747,84.4846,83989.0
2025-05-14 12:55:00,85.19,85.19,85.12,85.15,49503.0,84.4846,84.4846,84.4152,84.445,49503.0
2025-05-14 13:00:00,85.16,85.26,85.14,85.24,65723.0,84.4549,84.5541,84.4351,84.5342,65723.0
2025-05-14 13:05:00,85.24,85.32,85.24,85.32,48765.0,84.5342,84.6136,84.5342,84.6136,48765.0
2025-05-14 13:10:00,85.31,85.32,85.26,85.29,60436.0,84.6037,84.6136,84.5541,84.5838,60436.0
2025-05-14 13:15:00,85.29,85.32,85.15,85.16,69935.0,84.5838,84.6136,84.445,84.4549,69935.0
2025-05-14 13:20:00,85.15,85.15,85.04,85.14,67892.0,84.445,84.445,84.3359,84.4351,67892.0
2025-05-14 13:25:00,85.14,85.2,85.12,85.17,112214.0,84.4351,84.4946,84.4152,84.4648,112214.0
2025-05-14 13:30:00,85.16,85.23,85.14,85.15,48724.0,84.4549,84.5243,84.4351,84.445,48724.0
2025-05-14 13:35:00,85.15,85.21,85.14,85.2,40376.0,84.445,84.5045,84.4351,84.4946,40376.0
2025-05-14 13:40:00,85.2,85.23,85.16,85.2,47534.0,84.4946,84.5243,84.4549,84.4946,47534.0
2025-05-14 13:45:00,85.2,85.2,85.11,85.14,36384.0,84.4946,84.4946,84.4053,84.4351,36384.0
2025-05-14 13:50:00,85.14,85.22,85.13,85.17,46605.0,84.4351,84.5144,84.4251,84.4648,46605.0
2025-05-14 13:55:00,85.17,85.22,85.15,85.17,38861.0,84.4648,84.5144,84.445,84.4648,38861.0
2025-05-14 14:00:00,85.17,85.22,85.15,85.21,37099.0,84.4648,84.5144,84.445,84.5045,37099.0
2025-05-14 14:05:00,85.22,85.29,85.21,85.21,57994.0,84.5144,84.5838,84.5045,84.5045,57994.0
2025-05-14 14:10:00,85.22,85.22,85.11,85.12,41124.0,84.5144,84.5144,84.4053,84.4152,41124.0
2025-05-14 14:15:00,85.11,85.18,85.08,85.16,63332.0,84.4053,84.4747,84.3756,84.4549,63332.0
2025-05-14 14:20:00,85.16,85.17,85.04,85.07,133660.0,84.4549,84.4648,84.3359,84.3656,133660.0
2025-05-14 14:25:00,85.06,85.11,84.96,85.0,70856.0,84.3557,84.4053,84.2565,84.2962,70856.0
2025-05-14 14:30:00,85.0,85.25,85.0,85.23,174221.0,84.2962,84.5441,84.2962,84.5243,174221.0
2025-05-14 14:35:00,85.24,85.25,85.15,85.17,61930.0,84.5342,84.5441,84.445,84.4648,61930.0
2025-05-14 14:40:00,85.17,85.23,85.17,85.21,50678.0,84.4648,84.5243,84.4648,84.5045,50678.0
2025-05-14 14:45:00,85.22,85.23,85.18,85.21,64433.0,84.5144,84.5243,84.4747,84.5045,64433.0
2025-05-14 14:50:00,85.2,85.26,85.19,85.24,56769.0,84.4946,84.5541,84.4846,84.5342,56769.0
2025-05-14 14:55:00,85.24,85.25,85.21,85.23,76932.0,84.5342,84.5441,84.5045,84.5243,76932.0
2025-05-14 15:00:00,85.24,85.24,85.14,85.19,84427.0,84.5342,84.5342,84.4351,84.4846,84427.0
2025-05-14 15:05:00,85.17,85.27,85.17,85.23,56589.0,84.4648,84.564,84.4648,84.5243,56589.0
2025-05-14 15:10:00,85.23,85.25,85.21,85.23,35168.0,84.5243,84.5441,84.5045,84.5243,35168.0
2025-05-14 15:15:00,85.23,85.28,85.23,85.26,50721.0,84.5243,84.5739,84.5243,84.5541,50721.0
2025-05-14 15:20:00,85.26,85.26,85.18,85.18,133967.0,84.5541,84.5541,84.4747,84.4747,133967.0
2025-05-14 15:25:00,85.17,85.24,85.15,85.2,89233.0,84.4648,84.5342,84.445,84.4946,89233.0
2025-05-14 15:30:00,85.2,85.28,85.2,85.23,108036.0,84.4946,84.5739,84.4946,84.5243,108036.0
2025-05-14 15:35:00,85.22,85.27,85.2,85.22,182036.0,84.5144,84.564,84.4946,84.5144,182036.0
2025-05-14 15:40:00,85.23,85.32,85.2,85.29,172591.0,84.5243,84.6136,84.4946,84.5838,172591.0
2025-05-14 15:45:00,85.28,85.31,85.18,85.29,230002.0,84.5739,84.6037,84.4747,84.5838,230002.0
2025-05-14 15:50:00,85.29,85.46,85.28,85.31,458120.0,84.5838,84.7524,84.5739,84.6037,458120.0
2025-05-14 15:55:00,85.31,85.4,85.23,85.27,927831.0,84.6037,84.6929,84.5243,84.564,927831.0
2025-05-15 09:30:00,84.17,84.53,83.96,84.05,554883.0,83.4731,83.8301,83.2648,83.3541,554883.0
2025-05-15 09:35:00,84.04,84.31,83.97,84.29,375815.0,83.3442,83.6119,83.2747,83.5921,375815.0
2025-05-15 09:40:00,84.28,84.42,84.22,84.27,347409.0,83.5822,83.721,83.5227,83.5723,347409.0
2025-05-15 09:45:00,84.27,84.41,84.13,84.4,540613.0,83.5723,83.7111,83.4334,83.7012,540613.0
2025-05-15 09:50:00,84.4,84.5,84.33,84.48,277985.0,83.7012,83.8004,83.6318,83.7805,277985.0
2025-05-15 09:55:00,84.47,84.53,84.33,84.36,339528.0,83.7706,83.8301,83.6318,83.6615,339528.0
2025-05-15 10:00:00,84.37,84.54,84.36,84.42,274016.0,83.6714,83.84,83.6615,83.721,274016.0
2025-05-15 10:05:00,84.42,84.42,84.27,84.33,228102.0,83.721,83.721,83.5723,83.6318,228102.0
2025-05-15 10:10:00,84.33,84.38,84.27,84.32,262640.0,83.6318,83.6814,83.5723,83.6218,262640.0
2025-05-15 10:15:00,84.32,84.49,84.23,84.48,295858.0,83.6218,83.7904,83.5326,83.7805,295858.0
2025-05-15 10:20:00,84.48,84.57,84.46,84.53,278917.0,83.7805,83.8698,83.7607,83.8301,278917.0
2025-05-15 10:25:00,84.53,84.56,84.31,84.34,333181.0,83.8301,83.8599,83.6119,83.6417,333181.0
2025-05-15 10:30:00,84.35,84.53,84.34,84.42,384187.0,83.6516,83.8301,83.6417,83.721,384187.0
2025-05-15 10:35:00,84.42,84.61,84.39,84.6,274230.0,83.721,83.9094,83.6913,83.8995,274230.0
2025-05-15 10:40:00,84.61,84.71,84.57,84.61,200261.0,83.9094,84.0086,83.8698,83.9094,200261.0
2025-05-15 10:45:00,84.59,84.64,84.44,84.45,213327.0,83.8896,83.9392,83.7409,83.7508,213327.0
2025-05-15 10:50:00,84.44,84.56,84.43,84.51,201689.0,83.7409,83.8599,83.7309,83.8103,201689.0
2025-05-15 10:55:00,84.51,84.58,84.48,84.53,180181.0,83.8103,83.8797,83.7805,83.8301,180181.0
2025-05-15 11:00:00,84.52,84.56,84.46,84.56,144725.0,83.8202,83.8599,83.7607,83.8599,144725.0
2025-05-15 11:05:00,84.57,84.59,84.46,84.47,124779.0,83.8698,83.8896,83.7607,83.7706,124779.0
2025-05-15 11:10:00,84.47,84.52,84.43,84.45,145735.0,83.7706,83.8202,83.7309,83.7508,145735.0
2025-05-15 11:15:00,84.45,84.67,84.43,84.65,78806.0,83.7508,83.9689,83.7309,83.9491,78806.0
2025-05-15 11:20:00,84.64,84.78,84.62,84.77,82075.0,83.9392,84.078,83.9194,84.0681,82075.0
2025-05-15 11:25:00,84.76,84.78,84.63,84.65,127314.0,84.0582,84.078,83.9293,83.9491,127314.0
2025-05-15 11:30:00,84.65,84.68,84.59,84.6,76364.0,83.9491,83.9789,83.8896,83.8995,76364.0
2025-05-15 11:35:00,84.59,84.63,84.54,84.6,93983.0,83.8896,83.9293,83.84,83.8995,93983.0
2025-05-15 11:40:00,84.6,84.79,84.6,84.71,150426.0,83.8995,84.088,83.8995,84.0086,150426.0
2025-05-15 11:45:00,84.72,84.81,84.7,84.77,89877.0,84.0185,84.1078,83.9987,84.0681,89877.0
2025-05-15 11:50:00,84.78,84.81,84.72,84.8,43563.0,84.078,84.1078,84.0185,84.0979,43563.0
2025-05-15 11:55:00,84.79,84.87,84.78,84.84,51162.0,84.088,84.1673,84.078,84.1375,51162.0
2025-05-15 12:00:00,84.84,84.89,84.81,84.88,122335.0,84.1375,84.1871,84.1078,84.1772,122335.0
2025-05-15 12:05:00,84.88,85.01,84.88,85.0,83043.0,84.1772,84.3061,84.1772,84.2962,83043.0
2025-05-15 12:10:00,85.01,85.01,84.93,84.97,53313.0,84.3061,84.3061,84.2268,84.2665,53313.0
2025-05-15 12:15:00,84.97,85.07,84.96,85.04,52855.0,84.2665,84.3656,84.2565,84.3359,52855.0
2025-05-15 12:20:00,85.03,85.03,84.99,85.02,84164.0,84.326,84.326,84.2863,84.3161,84164.0
2025-05-15 12:25:00,85.02,85.03,84.92,85.02,122611.0,84.3161,84.326,84.2169,84.3161,122611.0
2025-05-15 12:30:00,85.01,85.08,85.0,85.06,73753.0,84.3061,84.3756,84.2962,84.3557,73753.0
2025-05-15 12:35:00,85.05,85.09,85.01,85.08,38954.0,84.3458,84.3855,84.3061,84.3756,38954.0
2025-05-15 12:40:00,85.08,85.09,85.0,85.0,67982.0,84.3756,84.3855,84.2962,84.2962,67982.0
2025-05-15 12:45:00,85.0,85.02,84.97,84.98,63223.0,84.2962,84.3161,84.2665,84.2764,63223.0
2025-05-15 12:50:00,84.98,85.03,84.96,85.03,65314.0,84.2764,84.326,84.2565,84.326,65314.0
2025-05-15 12:55:00,85.04,85.05,84.98,85.03,96198.0,84.3359,84.3458,84.2764,84.326,96198.0
2025-05-15 13:00:00,85.03,85.05,84.99,85.02,64870.0,84.326,84.3458,84.2863,84.3161,64870.0
2025-05-15 13:05:00,85.01,85.09,85.0,85.08,84848.0,84.3061,84.3855,84.2962,84.3756,84848.0
2025-05-15 13:10:00,85.08,85.09,85.0,85.05,47996.0,84.3756,84.3855,84.2962,84.3458,47996.0
2025-05-15 13:15:00,85.06,85.12,85.04,85.12,45977.0,84.3557,84.4152,84.3359,84.4152,45977.0
2025-05-15 13:20:00,85.12,85.18,85.11,85.18,30616.0,84.4152,84.4747,84.4053,84.4747,30616.0
2025-05-15 13:25:00,85.18,85.19,85.14,85.17,65215.0,84.4747,84.4846,84.4351,84.4648,65215.0
2025-05-15 13:30:00,85.16,85.17,85.05,85.07,90374.0,84.4549,84.4648,84.3458,84.3656,90374.0
2025-05-15 13:35:00,85.06,85.09,85.02,85.05,58730.0,84.3557,84.3855,84.3161,84.3458,58730.0
2025-05-15 13:40:00,85.06,85.11,85.03,85.09,67791.0,84.3557,84.4053,84.326,84.3855,67791.0
2025-05-15 13:45:00,85.1,85.19,85.07,85.19,36856.0,84.3954,84.4846,84.3656,84.4846,36856.0
2025-05-15 13:50:00,85.19,85.26,85.15,85.19,98613.0,84.4846,84.5541,84.445,84.4846,98613.0
2025-05-15 13:55:00,85.19,85.2,85.14,85.17,65983.0,84.4846,84.4946,84.4351,84.4648,65983.0
2025-05-15 14:00:00,85.18,85.22,85.13,85.15,72446.0,84.4747,84.5144,84.4251,84.445,72446.0
2025-05-15 14:05:00,85.15,85.16,85.08,85.14,76922.0,84.445,84.4549,84.3756,84.4351,76922.0
2025-05-15 14:10:00,85.14,85.19,85.12,85.13,71848.0,84.4351,84.4846,84.4152,84.4251,71848.0
2025-05-15 14:15:00,85.13,85.18,85.08,85.13,137187.0,84.4251,84.4747,84.3756,84.4251,137187.0
2025-05-15 14:20:00,85.13,85.22,85.11,85.2,101069.0,84.4251,84.5144,84.4053,84.4946,101069.0
2025-05-15 14:25:00,85.2,85.23,85.17,85.19,54321.0,84.4946,84.5243,84.4648,84.4846,54321.0
2025-05-15 14:30:00,85.19,85.31,85.18,85.31,76623.0,84.4846,84.6037,84.4747,84.6037,76623.0
2025-05-15 14:35:00,85.32,85.36,85.29,85.33,110019.0,84.6136,84.6532,84.5838,84.6235,110019.0
2025-05-15 14:40:00,85.34,85.35,85.27,85.32,177764.0,84.6334,84.6433,84.564,84.6136,177764.0
2025-05-15 14:45:00,85.31,85.32,85.2,85.27,148458.0,84.6037,84.6136,84.4946,84.564,148458.0
2025-05-15 14:50:00,85.27,85.36,85.25,85.35,77058.0,84.564,84.6532,84.5441,84.6433,77058.0
2025-05-15 14:55:00,85.34,85.35,85.27,85.3,173965.0,84.6334,84.6433,84.564,84.5937,173965.0
2025-05-15 15:00:00,85.29,85.4,85.29,85.36,77472.0,84.5838,84.6929,84.5838,84.6532,77472.0
2025-05-15 15:05:00,85.36,85.43,85.33,85.33,70110.0,84.6532,84.7227,84.6235,84.6235,70110.0
2025-05-15 15:10:00,85.32,85.38,85.31,85.38,43019.0,84.6136,84.6731,84.6037,84.6731,43019.0
2025-05-15 15:15:00,85.37,85.43,85.33,85.42,59339.0,84.6632,84.7227,84.6235,84.7127,59339.0
2025-05-15 15:20:00,85.42,85.5,85.38,85.45,108666.0,84.7127,84.7921,84.6731,84.7425,108666.0
2025-05-15 15:25:00,85.45,85.5,85.4,85.43,104809.0,84.7425,84.7921,84.6929,84.7227,104809.0
2025-05-15 15:30:00,85.43,85.54,85.41,85.42,73123.0,84.7227,84.8317,84.7028,84.7127,73123.0
2025-05-15 15:35:00,85.42,85.44,85.36,85.38,92602.0,84.7127,84.7326,84.6532,84.6731,92602.0
2025-05-15 15:40:00,85.38,85.38,85.28,85.33,163069.0,84.6731,84.6731,84.5739,84.6235,163069.0
2025-05-15 15:45:00,85.33,85.4,85.29,85.33,148480.0,84.6235,84.6929,84.5838,84.6235,148480.0
2025-05-15 15:50:00,85.34,85.56,85.32,85.42,511985.0,84.6334,84.8516,84.6136,84.7127,511985.0
2025-05-15 15:55:00,85.43,85.66,85.4,85.61,928404.0,84.7227,84.9508,84.6929,84.9012,928404.0
2025-05-16 09:30:00,85.69,85.85,85.45,85.46,339140.0,84.9805,85.1392,84.7425,84.7524,339140.0
2025-05-16 09:35:00,85.47,85.74,85.47,85.56,252393.0,84.7623,85.0301,84.7623,84.8516,252393.0
2025-05-16 09:40:00,85.55,85.61,85.34,85.36,146800.0,84.8417,84.9012,84.6334,84.6532,146800.0
2025-05-16 09:45:00,85.36,85.36,85.08,85.13,165466.0,84.6532,84.6532,84.3756,84.4251,165466.0
2025-05-16 09:50:00,85.13,85.21,84.99,85.0,138106.0,84.4251,84.5045,84.2863,84.2962,138106.0
2025-05-16 09:55:00,85.01,85.2,85.01,85.04,142675.0,84.3061,84.4946,84.3061,84.3359,142675.0
2025-05-16 10:00:00,85.02,85.03,84.82,84.91,299062.0,84.3161,84.326,84.1177,84.207,299062.0
2025-05-16 10:05:00,84.9,84.91,84.74,84.86,130451.0,84.197,84.207,84.0384,84.1574,130451.0
2025-05-16 10:10:00,84.85,84.98,84.84,84.93,80069.0,84.1475,84.2764,84.1375,84.2268,80069.0
2025-05-16 10:15:00,84.92,84.95,84.86,84.87,182958.0,84.2169,84.2466,84.1574,84.1673,182958.0
2025-05-16 10:20:00,84.87,84.89,84.79,84.89,133623.0,84.1673,84.1871,84.088,84.1871,133623.0
2025-05-16 10:25:00,84.89,84.93,84.75,84.77,86428.0,84.1871,84.2268,84.0483,84.0681,86428.0
2025-05-16 10:30:00,84.77,84.79,84.64,84.66,120550.0,84.0681,84.088,83.9392,83.959,120550.0
2025-05-16 10:35:00,84.65,84.83,84.6,84.82,142122.0,83.9491,84.1276,83.8995,84.1177,142122.0
2025-05-16 10:40:00,84.81,84.86,84.76,84.84,114113.0,84.1078,84.1574,84.0582,84.1375,114113.0
2025-05-16 10:45:00,84.83,84.88,84.76,84.78,98403.0,84.1276,84.1772,84.0582,84.078,98403.0
2025-05-16 10:50:00,84.77,84.86,84.74,84.82,76446.0,84.0681,84.1574,84.0384,84.1177,76446.0
2025-05-16 10:55:00,84.82,84.92,84.82,84.84,85606.0,84.1177,84.2169,84.1177,84.1375,85606.0
2025-05-16 11:00:00,84.85,84.93,84.85,84.9,56365.0,84.1475,84.2268,84.1475,84.197,56365.0
2025-05-16 11:05:00,84.91,84.93,84.86,84.9,34497.0,84.207,84.2268,84.1574,84.197,34497.0
2025-05-16 11:10:00,84.9,85.0,84.9,84.95,35425.0,84.197,84.2962,84.197,84.2466,35425.0
2025-05-16 11:15:00,84.95,84.95,84.8,84.81,93060.0,84.2466,84.2466,84.0979,84.1078,93060.0
2025-05-16 11:20:00,84.82,84.85,84.76,84.81,51244.0,84.1177,84.1475,84.0582,84.1078,51244.0
2025-05-16 11:25:00,84.82,84.84,84.75,84.75,89884.0,84.1177,84.1375,84.0483,84.0483,89884.0
2025-05-16 11:30:00,84.75,84.82,84.74,84.79,79158.0,84.0483,84.1177,84.0384,84.088,79158.0
2025-05-16 11:35:00,84.81,84.84,84.74,84.74,49045.0,84.1078,84.1375,84.0384,84.0384,49045.0
2025-05-16 11:40:00,84.76,84.83,84.73,84.83,67951.0,84.0582,84.1276,84.0285,84.1276,67951.0
2025-05-16 11:45:00,84.82,84.86,84.8,84.85,90600.0,84.1177,84.1574,84.0979,84.1475,90600.0
2025-05-16 11:50:00,84.85,84.87,84.81,84.86,81902.0,84.1475,84.1673,84.1078,84.1574,81902.0
2025-05-16 11:55:00,84.86,84.88,84.84,84.86,41726.0,84.1574,84.1772,84.1375,84.1574,41726.0
2025-05-16 12:00:00,84.86,84.95,84.84,84.92,59353.0,84.1574,84.2466,84.1375,84.2169,59353.0
2025-05-16 12:05:00,84.92,85.12,84.91,85.05,391916.0,84.2169,84.4152,84.207,84.3458,391916.0
2025-05-16 12:10:00,85.04,85.14,85.03,85.12,58680.0,84.3359,84.4351,84.326,84.4152,58680.0
2025-05-16 12:15:00,85.12,85.22,85.07,85.2,64294.0,84.4152,84.5144,84.3656,84.4946,64294.0
2025-05-16 12:20:00,85.2,85.25,85.19,85.2,71313.0,84.4946,84.5441,84.4846,84.4946,71313.0
2025-05-16 12:25:00,85.21,85.24,85.14,85.16,37590.0,84.5045,84.5342,84.4351,84.4549,37590.0
2025-05-16 12:30:00,85.16,85.21,85.15,85.17,51175.0,84.4549,84.5045,84.445,84.4648,51175.0
2025-05-16 12:35:00,85.17,85.28,85.17,85.28,31250.0,84.4648,84.5739,84.4648,84.5739,31250.0
2025-05-16 12:40:00,85.28,85.34,85.25,85.26,46159.0,84.5739,84.6334,84.5441,84.5541,46159.0
2025-05-16 12:45:00,85.27,85.27,85.19,85.2,64780.0,84.564,84.564,84.4846,84.4946,64780.0
2025-05-16 12:50:00,85.2,85.24,85.18,85.23,49330.0,84.4946,84.5342,84.4747,84.5243,49330.0
2025-05-16 12:55:00,85.24,85.27,85.2,85.2,34569.0,84.5342,84.564,84.4946,84.4946,34569.0
2025-05-16 13:00:00,85.2,85.2,85.15,85.17,36951.0,84.4946,84.4946,84.445,84.4648,36951.0
2025-05-16 13:05:00,85.17,85.22,85.16,85.22,22825.0,84.4648,84.5144,84.4549,84.5144,22825.0
2025-05-16 13:10:00,85.22,85.27,85.2,85.27,27667.0,84.5144,84.564,84.4946,84.564,27667.0
2025-05-16 13:15:00,85.28,85.39,85.27,85.36,37059.0,84.5739,84.683,84.564,84.6532,37059.0
2025-05-16 13:20:00,85.35,85.39,85.33,85.37,62798.0,84.6433,84.683,84.6235,84.6632,62798.0
2025-05-16 13:25:00,85.38,85.4,85.36,85.37,53773.0,84.6731,84.6929,84.6532,84.6632,53773.0
2025-05-16 13:30:00,85.38,85.42,85.36,85.36,68855.0,84.6731,84.7127,84.6532,84.6532,68855.0
2025-05-16 13:35:00,85.37,85.37,85.32,85.32,46467.0,84.6632,84.6632,84.6136,84.6136,46467.0
2025-05-16 13:40:00,85.33,85.37,85.31,85.36,105290.0,84.6235,84.6632,84.6037,84.6532,105290.0
2025-05-16 13:45:00,85.35,85.45,85.35,85.44,80072.0,84.6433,84.7425,84.6433,84.7326,80072.0
2025-05-16 13:50:00,85.44,85.44,85.37,85.39,69651.0,84.7326,84.7326,84.6632,84.683,69651.0
2025-05-16 13:55:00,85.39,85.4,85.35,85.37,72343.0,84.683,84.6929,84.6433,84.6632,72343.0
2025-05-16 14:00:00,85.36,85.43,85.35,85.43,82428.0,84.6532,84.7227,84.6433,84.7227,82428.0
2025-05-16 14:05:00,85.44,85.47,85.33,85.34,71260.0,84.7326,84.7623,84.6235,84.6334,71260.0
2025-05-16 14:10:00,85.34,85.34,85.29,85.3,46914.0,84.6334,84.6334,84.5838,84.5937,46914.0
2025-05-16 14:15:00,85.31,85.32,85.23,85.27,81576.0,84.6037,84.6136,84.5243,84.564,81576.0
2025-05-16 14:20:00,85.28,85.34,85.27,85.31,56719.0,84.5739,84.6334,84.564,84.6037,56719.0
2025-05-16 14:25:00,85.3,85.33,85.29,85.32,58283.0,84.5937,84.6235,84.5838,84.6136,58283.0
2025-05-16 14:30:00,85.31,85.36,85.29,85.33,65812.0,84.6037,84.6532,84.5838,84.6235,65812.0
2025-05-16 14:35:00,85.33,85.34,85.28,85.33,48664.0,84.6235,84.6334,84.5739,84.6235,48664.0
2025-05-16 14:40:00,85.34,85.37,85.31,85.35,57983.0,84.6334,84.6632,84.6037,84.6433,57983.0
2025-05-16 14:45:00,85.36,85.38,85.33,85.34,81327.0,84.6532,84.6731,84.6235,84.6334,81327.0
2025-05-16 14:50:00,85.35,85.39,85.34,85.36,53421.0,84.6433,84.683,84.6334,84.6532,53421.0
2025-05-16 14:55:00,85.36,85.37,85.31,85.33,81143.0,84.6532,84.6632,84.6037,84.6235,81143.0
2025-05-16 15:00:00,85.32,85.41,85.3,85.4,90892.0,84.6136,84.7028,84.5937,84.6929,90892.0
2025-05-16 15:05:00,85.4,85.48,85.4,85.44,88653.0,84.6929,84.7722,84.6929,84.7326,88653.0
2025-05-16 15:10:00,85.44,85.47,85.43,85.43,71230.0,84.7326,84.7623,84.7227,84.7227,71230.0
2025-05-16 15:15:00,85.42,85.45,85.4,85.45,59891.0,84.7127,84.7425,84.6929,84.7425,59891.0
2025-05-16 15:20:00,85.44,85.46,85.41,85.42,83532.0,84.7326,84.7524,84.7028,84.7127,83532.0
2025-05-16 15:25:00,85.42,85.43,85.36,85.41,65181.0,84.7127,84.7227,84.6532,84.7028,65181.0
2025-05-16 15:30:00,85.4,85.47,85.37,85.44,108158.0,84.6929,84.7623,84.6632,84.7326,108158.0
2025-05-16 15:35:00,85.44,85.47,85.41,85.45,140975.0,84.7326,84.7623,84.7028,84.7425,140975.0
2025-05-16 15:40:00,85.44,85.51,85.44,85.46,166730.0,84.7326,84.802,84.7326,84.7524,166730.0
2025-05-16 15:45:00,85.47,85.51,85.41,85.47,216153.0,84.7623,84.802,84.7028,84.7623,216153.0
2025-05-16 15:50:00,85.46,85.48,85.39,85.41,443324.0,84.7524,84.7722,84.683,84.7028,443324.0
2025-05-16 15:55:00,85.41,85.48,85.34,85.45,945658.0,84.7028,84.7722,84.6334,84.7425,945658.0
2025-05-19 09:30:00,84.77,84.86,84.01,84.1,468129.0,84.0681,84.1574,83.3144,83.4037,468129.0
2025-05-19 09:35:00,84.1,84.22,83.86,84.02,434130.0,83.4037,83.5227,83.1657,83.3243,434130.0
2025-05-19 09:40:00,84.01,84.03,83.79,83.85,310902.0,83.3144,83.3342,83.0962,83.1557,310902.0
2025-05-19 09:45:00,83.83,84.09,83.74,84.04,214571.0,83.1359,83.3938,83.0466,83.3442,214571.0
2025-05-19 09:50:00,84.04,84.1,83.79,84.09,127942.0,83.3442,83.4037,83.0962,83.3938,127942.0
2025-05-19 09:55:00,84.09,84.23,84.07,84.17,83203.0,83.3938,83.5326,83.3739,83.4731,83203.0
2025-05-19 10:00:00,84.18,84.25,84.13,84.25,135317.0,83.483,83.5524,83.4334,83.5524,135317.0
2025-05-19 10:05:00,84.25,84.37,84.2,84.28,194636.0,83.5524,83.6714,83.5028,83.5822,194636.0
2025-05-19 10:10:00,84.27,84.31,84.19,84.24,125577.0,83.5723,83.6119,83.4929,83.5425,125577.0
2025-05-19 10:15:00,84.24,84.49,84.23,84.48,107669.0,83.5425,83.7904,83.5326,83.7805,107669.0
2025-05-19 10:20:00,84.48,84.51,84.42,84.47,91042.0,83.7805,83.8103,83.721,83.7706,91042.0
2025-05-19 10:25:00,84.45,84.45,84.31,84.4,77993.0,83.7508,83.7508,83.6119,83.7012,77993.0
2025-05-19 10:30:00,84.4,84.5,84.4,84.49,50456.0,83.7012,83.8004,83.7012,83.7904,50456.0
2025-05-19 10:35:00,84.49,84.57,84.47,84.56,67081.0,83.7904,83.8698,83.7706,83.8599,67081.0
2025-05-19 10:40:00,84.55,84.55,84.39,84.4,86092.0,83.8499,83.8499,83.6913,83.7012,86092.0
2025-05-19 10:45:00,84.4,84.41,84.19,84.21,63143.0,83.7012,83.7111,83.4929,83.5128,63143.0
2025-05-19 10:50:00,84.21,84.36,84.17,84.35,63453.0,83.5128,83.6615,83.4731,83.6516,63453.0
2025-05-19 10:55:00,84.33,84.33,84.22,84.23,62612.0,83.6318,83.6318,83.5227,83.5326,62612.0
2025-05-19 11:00:00,84.23,84.43,84.22,84.43,84589.0,83.5326,83.7309,83.5227,83.7309,84589.0
2025-05-19 11:05:00,84.44,84.47,84.36,84.39,79315.0,83.7409,83.7706,83.6615,83.6913,79315.0
2025-05-19 11:10:00,84.39,84.41,84.29,84.3,78572.0,83.6913,83.7111,83.5921,83.602,78572.0
2025-05-19 11:15:00,84.29,84.31,84.17,84.21,108465.0,83.5921,83.6119,83.4731,83.5128,108465.0
2025-05-19 11:20:00,84.21,84.32,84.21,84.28,82397.0,83.5128,83.6218,83.5128,83.5822,82397.0
2025-05-19 11:25:00,84.28,84.28,84.19,84.24,136249.0,83.5822,83.5822,83.4929,83.5425,136249.0
2025-05-19 11:30:00,84.24,84.3,84.23,84.25,83065.0,83.5425,83.602,83.5326,83.5524,83065.0
2025-05-19 11:35:00,84.25,84.35,84.22,84.34,65905.0,83.5524,83.6516,83.5227,83.6417,65905.0
2025-05-19 11:40:00,84.34,84.42,84.32,84.41,162958.0,83.6417,83.721,83.6218,83.7111,162958.0
2025-05-19 11:45:00,84.41,84.44,84.37,84.42,165598.0,83.7111,83.7409,83.6714,83.721,165598.0
2025-05-19 11:50:00,84.41,84.49,84.39,84.46,59920.0,83.7111,83.7904,83.6913,83.7607,59920.0
2025-05-19 11:55:00,84.45,84.56,84.45,84.55,79874.0,83.7508,83.8599,83.7508,83.8499,79874.0
2025-05-19 12:00:00,84.56,84.56,84.49,84.51,150516.0,83.8599,83.8599,83.7904,83.8103,150516.0
2025-05-19 12:05:00,84.5,84.51,84.43,84.45,166571.0,83.8004,83.8103,83.7309,83.7508,166571.0
2025-05-19 12:10:00,84.46,84.51,84.44,84.5,103294.0,83.7607,83.8103,83.7409,83.8004,103294.0
2025-05-19 12:15:00,84.5,84.52,84.4,84.4,56126.0,83.8004,83.8202,83.7012,83.7012,56126.0
2025-05-19 12:20:00,84.4,84.42,84.36,84.37,62900.0,83.7012,83.721,83.6615,83.6714,62900.0
2025-05-19 12:25:00,84.37,84.37,84.3,84.31,272899.0,83.6714,83.6714,83.602,83.6119,272899.0
2025-05-19 12:30:00,84.31,84.32,84.26,84.28,166553.0,83.6119,83.6218,83.5623,83.5822,166553.0
2025-05-19 12:35:00,84.29,84.33,84.28,84.31,51363.0,83.5921,83.6318,83.5822,83.6119,51363.0
2025-05-19 12:40:00,84.31,84.33,84.08,84.18,365496.0,83.6119,83.6318,83.3838,83.483,365496.0
2025-05-19 12:45:00,84.17,84.31,84.09,84.31,379954.0,83.4731,83.6119,83.3938,83.6119,379954.0
2025-05-19 12:50:00,84.31,84.36,84.29,84.32,67970.0,83.6119,83.6615,83.5921,83.6218,67970.0
2025-05-19 12:55:00,84.33,84.33,84.25,84.26,85325.0,83.6318,83.6318,83.5524,83.5623,85325.0
2025-05-19 13:00:00,84.25,84.34,84.18,84.34,87695.0,83.5524,83.6417,83.483,83.6417,87695.0
2025-05-19 13:05:00,84.33,84.47,84.32,84.47,42540.0,83.6318,83.7706,83.6218,83.7706,42540.0
2025-05-19 13:10:00,84.47,84.47,84.4,84.42,29150.0,83.7706,83.7706,83.7012,83.721,29150.0
2025-05-19 13:15:00,84.43,84.48,84.43,84.45,62505.0,83.7309,83.7805,83.7309,83.7508,62505.0
2025-05-19 13:20:00,84.45,84.46,84.38,84.4,56293.0,83.7508,83.7607,83.6814,83.7012,56293.0
2025-05-19 13:25:00,84.4,84.49,84.39,84.48,74271.0,83.7012,83.7904,83.6913,83.7805,74271.0
2025-05-19 13:30:00,84.48,84.5,84.35,84.5,178638.0,83.7805,83.8004,83.6516,83.8004,178638.0
2025-05-19 13:35:00,84.5,84.5,84.34,84.35,83958.0,83.8004,83.8004,83.6417,83.6516,83958.0
2025-05-19 13:40:00,84.36,84.39,84.25,84.27,64030.0,83.6615,83.6913,83.5524,83.5723,64030.0
2025-05-19 13:45:00,84.27,84.29,84.23,84.28,66321.0,83.5723,83.5921,83.5326,83.5822,66321.0
2025-05-19 13:50:00,84.27,84.27,84.16,84.18,38556.0,83.5723,83.5723,83.4632,83.483,38556.0
2025-05-19 13:55:00,84.17,84.23,84.17,84.19,50685.0,83.4731,83.5326,83.4731,83.4929,50685.0
2025-05-19 14:00:00,84.19,84.23,84.16,84.19,52026.0,83.4929,83.5326,83.4632,83.4929,52026.0
2025-05-19 14:05:00,84.2,84.27,84.17,84.27,72005.0,83.5028,83.5723,83.4731,83.5723,72005.0
2025-05-19 14:10:00,84.27,84.27,84.22,84.25,65052.0,83.5723,83.5723,83.5227,83.5524,65052.0
2025-05-19 14:15:00,84.26,84.27,84.12,84.15,36507.0,83.5623,83.5723,83.4235,83.4533,36507.0
2025-05-19 14:20:00,84.15,84.17,84.11,84.15,44769.0,83.4533,83.4731,83.4136,83.4533,44769.0
2025-05-19 14:25:00,84.15,84.24,84.15,84.16,56537.0,83.4533,83.5425,83.4533,83.4632,56537.0
2025-05-19 14:30:00,84.17,84.19,84.13,84.17,51809.0,83.4731,83.4929,83.4334,83.4731,51809.0
2025-05-19 14:35:00,84.17,84.23,84.16,84.2,29229.0,83.4731,83.5326,83.4632,83.5028,29229.0
2025-05-19 14:40:00,84.2,84.24,84.16,84.17,51299.0,83.5028,83.5425,83.4632,83.4731,51299.0
2025-05-19 14:45:00,84.17,84.18,84.03,84.05,71504.0,83.4731,83.483,83.3342,83.3541,71504.0
2025-05-19 14:50:00,84.05,84.06,84.01,84.02,51112.0,83.3541,83.364,83.3144,83.3243,51112.0
2025-05-19 14:55:00,84.02,84.11,84.0,84.1,54147.0,83.3243,83.4136,83.3045,83.4037,54147.0
2025-05-19 15:00:00,84.11,84.17,84.09,84.11,53303.0,83.4136,83.4731,83.3938,83.4136,53303.0
2025-05-19 15:05:00,84.11,84.21,84.11,84.2,95610.0,83.4136,83.5128,83.4136,83.5028,95610.0
2025-05-19 15:10:00,84.2,84.21,84.15,84.16,67896.0,83.5028,83.5128,83.4533,83.4632,67896.0
2025-05-19 15:15:00,84.15,84.17,84.12,84.14,57184.0,83.4533,83.4731,83.4235,83.4433,57184.0
2025-05-19 15:20:00,84.14,84.22,84.13,84.19,75320.0,83.4433,83.5227,83.4334,83.4929,75320.0
2025-05-19 15:25:00,84.19,84.19,84.07,84.09,200785.0,83.4929,83.4929,83.3739,83.3938,200785.0
2025-05-19 15:30:00,84.1,84.19,84.09,84.15,115630.0,83.4037,83.4929,83.3938,83.4533,115630.0
2025-05-19 15:35:00,84.15,84.18,84.12,84.13,193675.0,83.4533,83.483,83.4235,83.4334,193675.0
2025-05-19 15:40:00,84.13,84.21,84.12,84.19,222494.0,83.4334,83.5128,83.4235,83.4929,222494.0
2025-05-19 15:45:00,84.19,84.26,84.17,84.2,364980.0,83.4929,83.5623,83.4731,83.5028,364980.0
2025-05-19 15:50:00,84.2,84.39,84.2,84.34,296998.0,83.5028,83.6913,83.5028,83.6417,296998.0
2025-05-19 15:55:00,84.34,84.42,84.31,84.38,679316.0,83.6417,83.721,83.6119,83.6814,679316.0
2025-05-20 09:30:00,84.31,84.5,84.19,84.22,435576.0,83.6119,83.8004,83.4929,83.5227,435576.0
2025-05-20 09:35:00,84.22,84.34,84.06,84.07,195284.0,83.5227,83.6417,83.364,83.3739,195284.0
2025-05-20 09:40:00,84.08,84.11,83.95,83.97,131601.0,83.3838,83.4136,83.2549,83.2747,131601.0
2025-05-20 09:45:00,83.97,84.11,83.95,84.07,77399.0,83.2747,83.4136,83.2549,83.3739,77399.0
2025-05-20 09:50:00,84.06,84.27,84.02,84.22,79237.0,83.364,83.5723,83.3243,83.5227,79237.0
2025-05-20 09:55:00,84.21,84.27,84.14,84.16,176745.0,83.5128,83.5723,83.4433,83.4632,176745.0
2025-05-20 10:00:00,84.16,84.23,84.04,84.05,549469.0,83.4632,83.5326,83.3442,83.3541,549469.0
2025-05-20 10:05:00,84.05,84.05,83.86,83.91,261733.0,83.3541,83.3541,83.1657,83.2152,261733.0
2025-05-20 10:10:00,83.9,83.98,83.87,83.97,154454.0,83.2053,83.2847,83.1756,83.2747,154454.0
2025-05-20 10:15:00,83.97,83.99,83.85,83.96,162799.0,83.2747,83.2946,83.1557,83.2648,162799.0
2025-05-20 10:20:00,83.95,84.06,83.95,84.02,87468.0,83.2549,83.364,83.2549,83.3243,87468.0
2025-05-20 10:25:00,84.02,84.1,84.01,84.04,56484.0,83.3243,83.4037,83.3144,83.3442,56484.0
2025-05-20 10:30:00,84.03,84.06,83.97,84.04,52350.0,83.3342,83.364,83.2747,83.3442,52350.0
2025-05-20 10:35:00,84.03,84.14,84.01,84.14,64009.0,83.3342,83.4433,83.3144,83.4433,64009.0
2025-05-20 10:40:00,84.13,84.14,84.03,84.09,55310.0,83.4334,83.4433,83.3342,83.3938,55310.0
2025-05-20 10:45:00,84.09,84.16,84.08,84.14,105943.0,83.3938,83.4632,83.3838,83.4433,105943.0
2025-05-20 10:50:00,84.14,84.14,84.07,84.11,86230.0,83.4433,83.4433,83.3739,83.4136,86230.0
2025-05-20 10:55:00,84.11,84.13,84.02,84.04,44112.0,83.4136,83.4334,83.3243,83.3442,44112.0
2025-05-20 11:00:00,84.03,84.16,84.0,84.15,83498.0,83.3342,83.4632,83.3045,83.4533,83498.0
2025-05-20 11:05:00,84.15,84.19,84.13,84.14,53573.0,83.4533,83.4929,83.4334,83.4433,53573.0
2025-05-20 11:10:00,84.14,84.16,84.11,84.13,68684.0,83.4433,83.4632,83.4136,83.4334,68684.0
2025-05-20 11:15:00,84.13,84.13,84.01,84.03,93111.0,83.4334,83.4334,83.3144,83.3342,93111.0
2025-05-20 11:20:00,84.03,84.09,83.99,84.07,77277.0,83.3342,83.3938,83.2946,83.3739,77277.0
2025-05-20 11:25:00,84.06,84.12,84.04,84.1,51922.0,83.364,83.4235,83.3442,83.4037,51922.0
2025-05-20 11:30:00,84.11,84.11,83.93,84.01,151321.0,83.4136,83.4136,83.2351,83.3144,151321.0
2025-05-20 11:35:00,84.01,84.02,83.98,83.99,65111.0,83.3144,83.3243,83.2847,83.2946,65111.0
2025-05-20 11:40:00,83.99,84.0,83.91,83.92,56486.0,83.2946,83.3045,83.2152,83.2252,56486.0
2025-05-20 11:45:00,83.92,83.94,83.81,83.84,116704.0,83.2252,83.245,83.1161,83.1458,116704.0
2025-05-20 11:50:00,83.84,83.86,83.8,83.84,59197.0,83.1458,83.1657,83.1062,83.1458,59197.0
2025-05-20 11:55:00,83.84,84.0,83.84,83.95,59376.0,83.1458,83.3045,83.1458,83.2549,59376.0
2025-05-20 12:00:00,83.94,83.94,83.85,83.85,48473.0,83.245,83.245,83.1557,83.1557,48473.0
2025-05-20 12:05:00,83.85,83.88,83.8,83.83,42527.0,83.1557,83.1855,83.1062,83.1359,42527.0
2025-05-20 12:10:00,83.84,83.84,83.73,83.73,62288.0,83.1458,83.1458,83.0367,83.0367,62288.0
2025-05-20 12:15:00,83.74,83.82,83.69,83.81,99727.0,83.0466,83.126,82.9971,83.1161,99727.0
2025-05-20 12:20:00,83.81,83.97,83.81,83.95,63560.0,83.1161,83.2747,83.1161,83.2549,63560.0
2025-05-20 12:25:00,83.95,83.96,83.87,83.95,52636.0,83.2549,83.2648,83.1756,83.2549,52636.0
2025-05-20 12:30:00,83.97,83.99,83.91,83.91,50168.0,83.2747,83.2946,83.2152,83.2152,50168.0
2025-05-20 12:35:00,83.92,83.95,83.89,83.94,58758.0,83.2252,83.2549,83.1954,83.245,58758.0
2025-05-20 12:40:00,83.94,84.0,83.91,84.0,42166.0,83.245,83.3045,83.2152,83.3045,42166.0
2025-05-20 12:45:00,84.0,84.01,83.96,84.0,94379.0,83.3045,83.3144,83.2648,83.3045,94379.0
2025-05-20 12:50:00,84.0,84.05,83.99,84.03,50849.0,83.3045,83.3541,83.2946,83.3342,50849.0
2025-05-20 12:55:00,84.03,84.13,84.03,84.13,50169.0,83.3342,83.4334,83.3342,83.4334,50169.0
2025-05-20 13:00:00,84.13,84.22,84.1,84.21,49426.0,83.4334,83.5227,83.4037,83.5128,49426.0
2025-05-20 13:05:00,84.2,84.21,84.13,84.14,45761.0,83.5028,83.5128,83.4334,83.4433,45761.0
2025-05-20 13:10:00,84.15,84.18,84.1,84.11,26897.0,83.4533,83.483,83.4037,83.4136,26897.0
2025-05-20 13:15:00,84.11,84.15,84.06,84.09,35908.0,83.4136,83.4533,83.364,83.3938,35908.0
2025-05-20 13:20:00,84.08,84.08,84.01,84.04,35432.0,83.3838,83.3838,83.3144,83.3442,35432.0
2025-05-20 13:25:00,84.04,84.1,84.03,84.08,48723.0,83.3442,83.4037,83.3342,83.3838,48723.0
2025-05-20 13:30:00,84.08,84.12,84.03,84.09,153376.0,83.3838,83.4235,83.3342,83.3938,153376.0
2025-05-20 13:35:00,84.09,84.13,84.07,84.12,77488.0,83.3938,83.4334,83.3739,83.4235,77488.0
2025-05-20 13:40:00,84.12,84.14,84.06,84.07,55646.0,83.4235,83.4433,83.364,83.3739,55646.0
2025-05-20 13:45:00,84.06,84.06,83.99,84.01,60978.0,83.364,83.364,83.2946,83.3144,60978.0
2025-05-20 13:50:00,84.01,84.01,83.94,83.97,78734.0,83.3144,83.3144,83.245,83.2747,78734.0
2025-05-20 13:55:00,83.97,83.97,83.94,83.95,54297.0,83.2747,83.2747,83.245,83.2549,54297.0
2025-05-20 14:00:00,83.94,83.95,83.86,83.87,66567.0,83.245,83.2549,83.1657,83.1756,66567.0
2025-05-20 14:05:00,83.87,83.94,83.85,83.93,55027.0,83.1756,83.245,83.1557,83.2351,55027.0
2025-05-20 14:10:00,83.93,83.94,83.86,83.87,61273.0,83.2351,83.245,83.1657,83.1756,61273.0
2025-05-20 14:15:00,83.87,83.88,83.76,83.81,108102.0,83.1756,83.1855,83.0665,83.1161,108102.0
2025-05-20 14:20:00,83.81,83.82,83.66,83.78,117766.0,83.1161,83.126,82.9673,83.0863,117766.0
2025-05-20 14:25:00,83.78,83.83,83.59,83.62,34070.0,83.0863,83.1359,82.8979,82.9276,34070.0
2025-05-20 14:30:00,83.62,83.66,83.57,83.66,100340.0,82.9276,82.9673,82.8781,82.9673,100340.0
2025-05-20 14:35:00,83.66,83.76,83.64,83.75,52253.0,82.9673,83.0665,82.9475,83.0566,52253.0
2025-05-20 14:40:00,83.74,83.76,83.63,83.7,39778.0,83.0466,83.0665,82.9376,83.007,39778.0
2025-05-20 14:45:00,83.69,83.72,83.65,83.68,29946.0,82.9971,83.0268,82.9574,82.9871,29946.0
2025-05-20 14:50:00,83.69,83.72,83.67,83.7,56907.0,82.9971,83.0268,82.9772,83.007,56907.0
2025-05-20 14:55:00,83.71,83.75,83.69,83.7,60870.0,83.0169,83.0566,82.9971,83.007,60870.0
2025-05-20 15:00:00,83.7,83.71,83.56,83.56,68966.0,83.007,83.0169,82.8681,82.8681,68966.0
2025-05-20 15:05:00,83.58,83.67,83.56,83.67,101114.0,82.888,82.9772,82.8681,82.9772,101114.0
2025-05-20 15:10:00,83.67,83.72,83.64,83.67,80248.0,82.9772,83.0268,82.9475,82.9772,80248.0
2025-05-20 15:15:00,83.66,83.71,83.63,83.69,42360.0,82.9673,83.0169,82.9376,82.9971,42360.0
2025-05-20 15:20:00,83.69,83.72,83.64,83.65,31994.0,82.9971,83.0268,82.9475,82.9574,31994.0
2025-05-20 15:25:00,83.65,83.68,83.59,83.6,57882.0,82.9574,82.9871,82.8979,82.9078,57882.0
2025-05-20 15:30:00,83.61,83.68,83.61,83.64,99307.0,82.9177,82.9871,82.9177,82.9475,99307.0
2025-05-20 15:35:00,83.64,83.68,83.61,83.66,104680.0,82.9475,82.9871,82.9177,82.9673,104680.0
2025-05-20 15:40:00,83.67,83.68,83.56,83.58,212039.0,82.9772,82.9871,82.8681,82.888,212039.0
2025-05-20 15:45:00,83.58,83.66,83.55,83.57,265425.0,82.888,82.9673,82.8582,82.8781,265425.0
2025-05-20 15:50:00,83.56,83.65,83.51,83.56,386277.0,82.8681,82.9574,82.8186,82.8681,386277.0
2025-05-20 15:55:00,83.57,83.66,83.51,83.62,1052388.0,82.8781,82.9673,82.8186,82.9276,1052388.0
2025-05-21 09:30:00,83.07,83.25,83.0,83.04,388757.0,82.3822,82.5607,82.3128,82.3524,388757.0
2025-05-21 09:35:00,83.05,83.15,82.97,83.07,294373.0,82.3624,82.4615,82.283,82.3822,294373.0
2025-05-21 09:40:00,83.09,83.12,82.92,82.94,130085.0,82.402,82.4318,82.2334,82.2533,130085.0
2025-05-21 09:45:00,82.94,82.96,82.73,82.75,189970.0,82.2533,82.2731,82.045,82.0648,189970.0
2025-05-21 09:50:00,82.75,83.03,82.75,83.02,188776.0,82.0648,82.3425,82.0648,82.3326,188776.0
2025-05-21 09:55:00,83.01,83.05,82.92,82.92,107262.0,82.3227,82.3624,82.2334,82.2334,107262.0
2025-05-21 10:00:00,82.91,82.94,82.68,82.69,378248.0,82.2235,82.2533,81.9954,82.0053,378248.0
2025-05-21 10:05:00,82.69,82.7,82.59,82.61,142482.0,82.0053,82.0153,81.9062,81.926,142482.0
2025-05-21 10:10:00,82.61,82.63,82.49,82.62,164063.0,81.926,81.9458,81.807,81.9359,164063.0
2025-05-21 10:15:00,82.62,82.85,82.6,82.83,94478.0,81.9359,82.164,81.9161,82.1442,94478.0
2025-05-21 10:20:00,82.84,82.95,82.82,82.94,99088.0,82.1541,82.2632,82.1343,82.2533,99088.0
2025-05-21 10:25:00,82.94,82.96,82.86,82.86,148692.0,82.2533,82.2731,82.1739,82.1739,148692.0
2025-05-21 10:30:00,82.85,82.85,82.59,82.59,93144.0,82.164,82.164,81.9062,81.9062,93144.0
2025-05-21 10:35:00,82.61,82.73,82.57,82.68,75563.0,81.926,82.045,81.8863,81.9954,75563.0
2025-05-21 10:40:00,82.68,82.8,82.67,82.69,70147.0,81.9954,82.1144,81.9855,82.0053,70147.0
2025-05-21 10:45:00,82.7,82.74,82.55,82.57,66995.0,82.0153,82.0549,81.8665,81.8863,66995.0
2025-05-21 10:50:00,82.56,82.61,82.54,82.6,100071.0,81.8764,81.926,81.8566,81.9161,100071.0
2025-05-21 10:55:00,82.59,82.66,82.55,82.55,71848.0,81.9062,81.9756,81.8665,81.8665,71848.0
2025-05-21 11:00:00,82.54,82.61,82.51,82.58,102331.0,81.8566,81.926,81.8268,81.8963,102331.0
2025-05-21 11:05:00,82.58,82.6,82.42,82.56,137810.0,81.8963,81.9161,81.7376,81.8764,137810.0
2025-05-21 11:10:00,82.57,82.69,82.54,82.68,68381.0,81.8863,82.0053,81.8566,81.9954,68381.0
2025-05-21 11:15:00,82.68,82.71,82.65,82.69,193379.0,81.9954,82.0252,81.9657,82.0053,193379.0
2025-05-21 11:20:00,82.7,82.84,82.7,82.84,135565.0,82.0153,82.1541,82.0153,82.1541,135565.0
2025-05-21 11:25:00,82.84,82.88,82.8,82.81,157084.0,82.1541,82.1938,82.1144,82.1243,157084.0
2025-05-21 11:30:00,82.81,82.92,82.81,82.84,70193.0,82.1243,82.2334,82.1243,82.1541,70193.0
2025-05-21 11:35:00,82.83,82.83,82.69,82.72,48637.0,82.1442,82.1442,82.0053,82.0351,48637.0
2025-05-21 11:40:00,82.72,82.77,82.62,82.62,54352.0,82.0351,82.0847,81.9359,81.9359,54352.0
2025-05-21 11:45:00,82.62,82.73,82.61,82.7,198997.0,81.9359,82.045,81.926,82.0153,198997.0
2025-05-21 11:50:00,82.7,82.84,82.69,82.84,60089.0,82.0153,82.1541,82.0053,82.1541,60089.0
2025-05-21 11:55:00,82.84,82.85,82.68,82.68,44491.0,82.1541,82.164,81.9954,81.9954,44491.0
2025-05-21 12:00:00,82.68,82.74,82.67,82.71,25255.0,81.9954,82.0549,81.9855,82.0252,25255.0
2025-05-21 12:05:00,82.71,82.75,82.58,82.71,428698.0,82.0252,82.0648,81.8963,82.0252,428698.0
2025-05-21 12:10:00,82.71,82.74,82.66,82.69,100621.0,82.0252,82.0549,81.9756,82.0053,100621.0
2025-05-21 12:15:00,82.69,82.74,82.64,82.66,90492.0,82.0053,82.0549,81.9558,81.9756,90492.0
2025-05-21 12:20:00,82.66,82.78,82.64,82.78,157151.0,81.9756,82.0946,81.9558,82.0946,157151.0
2025-05-21 12:25:00,82.78,82.82,82.77,82.81,60877.0,82.0946,82.1343,82.0847,82.1243,60877.0
2025-05-21 12:30:00,82.8,82.95,82.79,82.95,78399.0,82.1144,82.2632,82.1045,82.2632,78399.0
2025-05-21 12:35:00,82.95,82.97,82.88,82.91,38319.0,82.2632,82.283,82.1938,82.2235,38319.0
2025-05-21 12:40:00,82.92,83.0,82.91,82.99,30746.0,82.2334,82.3128,82.2235,82.3029,30746.0
2025-05-21 12:45:00,83.0,83.09,82.98,83.06,57233.0,82.3128,82.402,82.2929,82.3723,57233.0
2025-05-21 12:50:00,83.06,83.11,83.06,83.09,48979.0,82.3723,82.4219,82.3723,82.402,48979.0
2025-05-21 12:55:00,83.09,83.1,83.04,83.08,59218.0,82.402,82.4119,82.3524,82.3921,59218.0
2025-05-21 13:00:00,83.08,83.12,83.04,83.12,71540.0,82.3921,82.4318,82.3524,82.4318,71540.0
2025-05-21 13:05:00,83.12,83.17,83.05,83.06,78451.0,82.4318,82.4814,82.3624,82.3723,78451.0
2025-05-21 13:10:00,83.06,83.13,83.0,83.09,67469.0,82.3723,82.4417,82.3128,82.402,67469.0
2025-05-21 13:15:00,83.09,83.09,82.73,82.83,168088.0,82.402,82.402,82.045,82.1442,168088.0
2025-05-21 13:20:00,82.83,82.83,82.6,82.65,148243.0,82.1442,82.1442,81.9161,81.9657,148243.0
2025-05-21 13:25:00,82.64,82.68,82.53,82.59,144044.0,81.9558,81.9954,81.8467,81.9062,144044.0
2025-05-21 13:30:00,82.58,82.89,82.5,82.82,239404.0,81.8963,82.2037,81.8169,82.1343,239404.0
2025-05-21 13:35:00,82.81,83.09,82.78,83.09,98958.0,82.1243,82.402,82.0946,82.402,98958.0
2025-05-21 13:40:00,83.08,83.08,82.87,82.89,102920.0,82.3921,82.3921,82.1839,82.2037,102920.0
2025-05-21 13:45:00,82.89,83.02,82.85,82.91,85391.0,82.2037,82.3326,82.164,82.2235,85391.0
2025-05-21 13:50:00,82.92,82.97,82.77,82.85,64127.0,82.2334,82.283,82.0847,82.164,64127.0
2025-05-21 13:55:00,82.84,82.85,82.77,82.78,78936.0,82.1541,82.164,82.0847,82.0946,78936.0
2025-05-21 14:00:00,82.78,82.81,82.62,82.65,102887.0,82.0946,82.1243,81.9359,81.9657,102887.0
2025-05-21 14:05:00,82.66,82.81,82.63,82.77,205515.0,81.9756,82.1243,81.9458,82.0847,205515.0
2025-05-21 14:10:00,82.77,82.77,82.61,82.65,71026.0,82.0847,82.0847,81.926,81.9657,71026.0
2025-05-21 14:15:00,82.65,82.72,82.62,82.62,74900.0,81.9657,82.0351,81.9359,81.9359,74900.0
2025-05-21 14:20:00,82.62,82.62,82.53,82.56,50804.0,81.9359,81.9359,81.8467,81.8764,50804.0
2025-05-21 14:25:00,82.57,82.68,82.57,82.66,69414.0,81.8863,81.9954,81.8863,81.9756,69414.0
2025-05-21 14:30:00,82.65,82.71,82.63,82.7,78292.0,81.9657,82.0252,81.9458,82.0153,78292.0
2025-05-21 14:35:00,82.7,82.75,82.59,82.64,117335.0,82.0153,82.0648,81.9062,81.9558,117335.0
2025-05-21 14:40:00,82.64,82.73,82.63,82.71,37787.0,81.9558,82.045,81.9458,82.0252,37787.0
2025-05-21 14:45:00,82.72,82.73,82.59,82.61,71669.0,82.0351,82.045,81.9062,81.926,71669.0
2025-05-21 14:50:00,82.6,82.6,82.54,82.55,73835.0,81.9161,81.9161,81.8566,81.8665,73835.0
2025-05-21 14:55:00,82.55,82.57,82.47,82.47,84398.0,81.8665,81.8863,81.7872,81.7872,84398.0
2025-05-21 15:00:00,82.47,82.53,82.44,82.47,73159.0,81.7872,81.8467,81.7574,81.7872,73159.0
2025-05-21 15:05:00,82.48,82.53,82.38,82.4,61454.0,81.7971,81.8467,81.6979,81.7177,61454.0
2025-05-21 15:10:00,82.4,82.51,82.32,82.48,128877.0,81.7177,81.8268,81.6384,81.7971,128877.0
2025-05-21 15:15:00,82.48,82.54,82.46,82.49,69440.0,81.7971,81.8566,81.7772,81.807,69440.0
2025-05-21 15:20:00,82.48,82.53,82.39,82.4,61050.0,81.7971,81.8467,81.7078,81.7177,61050.0
2025-05-21 15:25:00,82.39,82.41,82.31,82.33,94877.0,81.7078,81.7277,81.6285,81.6483,94877.0
2025-05-21 15:30:00,82.33,82.45,82.32,82.43,86329.0,81.6483,81.7673,81.6384,81.7475,86329.0
2025-05-21 15:35:00,82.44,82.48,82.37,82.44,246936.0,81.7574,81.7971,81.688,81.7574,246936.0
2025-05-21 15:40:00,82.44,82.48,82.38,82.42,103677.0,81.7574,81.7971,81.6979,81.7376,103677.0
2025-05-21 15:45:00,82.41,82.42,82.23,82.25,213903.0,81.7277,81.7376,81.5492,81.569,213903.0
2025-05-21 15:50:00,82.25,82.31,82.1,82.11,509736.0,81.569,81.6285,81.4202,81.4301,509736.0
2025-05-21 15:55:00,82.11,82.17,82.04,82.05,998721.0,81.4301,81.4896,81.3607,81.3706,998721.0
2025-05-22 09:30:00,81.62,81.63,80.87,80.91,347040.0,80.9442,80.9541,80.2004,80.2401,347040.0
2025-05-22 09:35:00,80.89,81.0,80.78,80.95,252985.0,80.2202,80.3293,80.1112,80.2798,252985.0
2025-05-22 09:40:00,80.94,81.2,80.92,81.05,142458.0,80.2698,80.5277,80.25,80.3789,142458.0
2025-05-22 09:45:00,81.05,81.14,80.99,81.03,280476.0,80.3789,80.4682,80.3194,80.3591,280476.0
2025-05-22 09:50:00,81.04,81.23,80.96,81.09,283955.0,80.369,80.5574,80.2897,80.4186,283955.0
2025-05-22 09:55:00,81.08,81.09,80.86,80.87,170427.0,80.4087,80.4186,80.1905,80.2004,170427.0
2025-05-22 10:00:00,80.87,80.89,80.72,80.83,200392.0,80.2004,80.2202,80.0517,80.1607,200392.0
2025-05-22 10:05:00,80.83,81.06,80.83,81.02,176953.0,80.1607,80.3888,80.1607,80.3492,176953.0
2025-05-22 10:10:00,81.01,81.02,80.87,80.95,145856.0,80.3393,80.3492,80.2004,80.2798,145856.0
2025-05-22 10:15:00,80.95,81.27,80.95,81.23,128574.0,80.2798,80.5971,80.2798,80.5574,128574.0
2025-05-22 10:20:00,81.2,81.2,81.06,81.13,86765.0,80.5277,80.5277,80.3888,80.4583,86765.0
2025-05-22 10:25:00,81.12,81.13,80.99,80.99,62211.0,80.4483,80.4583,80.3194,80.3194,62211.0
2025-05-22 10:30:00,80.98,81.01,80.93,80.97,98282.0,80.3095,80.3393,80.2599,80.2996,98282.0
2025-05-22 10:35:00,80.96,81.0,80.89,80.91,82224.0,80.2897,80.3293,80.2202,80.2401,82224.0
2025-05-22 10:40:00,80.91,81.04,80.87,80.87,177427.0,80.2401,80.369,80.2004,80.2004,177427.0
2025-05-22 10:45:00,80.87,80.95,80.83,80.93,122625.0,80.2004,80.2798,80.1607,80.2599,122625.0
2025-05-22 10:50:00,80.95,81.06,80.94,81.02,61869.0,80.2798,80.3888,80.2698,80.3492,61869.0
2025-05-22 10:55:00,81.0,81.01,80.82,80.96,71709.0,80.3293,80.3393,80.1508,80.2897,71709.0
2025-05-22 11:00:00,80.97,81.16,80.95,81.12,139679.0,80.2996,80.488,80.2798,80.4483,139679.0
2025-05-22 11:05:00,81.12,81.23,81.12,81.23,95850.0,80.4483,80.5574,80.4483,80.5574,95850.0
2025-05-22 11:10:00,81.22,81.24,81.13,81.13,57582.0,80.5475,80.5673,80.4583,80.4583,57582.0
2025-05-22 11:15:00,81.13,81.14,80.99,81.04,59687.0,80.4583,80.4682,80.3194,80.369,59687.0
2025-05-22 11:20:00,81.06,81.17,81.03,81.17,92477.0,80.3888,80.4979,80.3591,80.4979,92477.0
2025-05-22 11:25:00,81.17,81.21,81.04,81.04,120399.0,80.4979,80.5376,80.369,80.369,120399.0
2025-05-22 11:30:00,81.05,81.16,81.03,81.13,112132.0,80.3789,80.488,80.3591,80.4583,112132.0
2025-05-22 11:35:00,81.14,81.26,81.11,81.23,69803.0,80.4682,80.5872,80.4384,80.5574,69803.0
2025-05-22 11:40:00,81.23,81.3,81.22,81.27,50269.0,80.5574,80.6269,80.5475,80.5971,50269.0
2025-05-22 11:45:00,81.26,81.27,81.16,81.17,45208.0,80.5872,80.5971,80.488,80.4979,45208.0
2025-05-22 11:50:00,81.17,81.28,81.14,81.28,58534.0,80.4979,80.607,80.4682,80.607,58534.0
2025-05-22 11:55:00,81.27,81.35,81.26,81.35,79166.0,80.5971,80.6764,80.5872,80.6764,79166.0
2025-05-22 12:00:00,81.35,81.52,81.33,81.46,143589.0,80.6764,80.845,80.6566,80.7855,143589.0
2025-05-22 12:05:00,81.47,81.5,81.41,81.47,64285.0,80.7954,80.8252,80.7359,80.7954,64285.0
2025-05-22 12:10:00,81.46,81.6,81.44,81.58,98516.0,80.7855,80.9244,80.7657,80.9045,98516.0
2025-05-22 12:15:00,81.59,81.71,81.58,81.66,98117.0,80.9145,81.0335,80.9045,80.9839,98117.0
2025-05-22 12:20:00,81.65,81.67,81.52,81.55,162466.0,80.974,80.9938,80.845,80.8748,162466.0
2025-05-22 12:25:00,81.55,81.64,81.53,81.62,101368.0,80.8748,80.964,80.8549,80.9442,101368.0
2025-05-22 12:30:00,81.62,81.63,81.53,81.59,71977.0,80.9442,80.9541,80.8549,80.9145,71977.0
2025-05-22 12:35:00,81.59,81.62,81.55,81.59,64774.0,80.9145,80.9442,80.8748,80.9145,64774.0
2025-05-22 12:40:00,81.59,81.65,81.56,81.59,83885.0,80.9145,80.974,80.8847,80.9145,83885.0
2025-05-22 12:45:00,81.59,81.64,81.53,81.54,73166.0,80.9145,80.964,80.8549,80.8649,73166.0
2025-05-22 12:50:00,81.54,81.58,81.51,81.54,106194.0,80.8649,80.9045,80.8351,80.8649,106194.0
2025-05-22 12:55:00,81.53,81.54,81.39,81.4,67057.0,80.8549,80.8649,80.7161,80.726,67057.0
2025-05-22 13:00:00,81.4,81.42,81.36,81.4,41245.0,80.726,80.7459,80.6864,80.726,41245.0
2025-05-22 13:05:00,81.4,81.49,81.39,81.45,50565.0,80.726,80.8153,80.7161,80.7756,50565.0
2025-05-22 13:10:00,81.46,81.54,81.46,81.49,60763.0,80.7855,80.8649,80.7855,80.8153,60763.0
2025-05-22 13:15:00,81.49,81.65,81.49,81.64,180350.0,80.8153,80.974,80.8153,80.964,180350.0
2025-05-22 13:20:00,81.64,81.77,81.64,81.74,128424.0,80.964,81.093,80.964,81.0632,128424.0
2025-05-22 13:25:00,81.74,81.81,81.73,81.75,102373.0,81.0632,81.1326,81.0533,81.0731,102373.0
2025-05-22 13:30:00,81.76,81.8,81.68,81.79,89420.0,81.083,81.1227,81.0037,81.1128,89420.0
2025-05-22 13:35:00,81.8,81.86,81.76,81.85,43065.0,81.1227,81.1822,81.083,81.1723,43065.0
2025-05-22 13:40:00,81.86,81.94,81.85,81.94,51816.0,81.1822,81.2616,81.1723,81.2616,51816.0
2025-05-22 13:45:00,81.94,81.94,81.83,81.84,67189.0,81.2616,81.2616,81.1525,81.1624,67189.0
2025-05-22 13:50:00,81.83,81.84,81.78,81.82,63028.0,81.1525,81.1624,81.1029,81.1425,63028.0
2025-05-22 13:55:00,81.83,81.92,81.82,81.84,72080.0,81.1525,81.2417,81.1425,81.1624,72080.0
2025-05-22 14:00:00,81.84,81.86,81.8,81.82,39261.0,81.1624,81.1822,81.1227,81.1425,39261.0
2025-05-22 14:05:00,81.81,81.82,81.75,81.78,66453.0,81.1326,81.1425,81.0731,81.1029,66453.0
2025-05-22 14:10:00,81.79,81.89,81.77,81.88,54440.0,81.1128,81.212,81.093,81.2021,54440.0
2025-05-22 14:15:00,81.88,81.95,81.87,81.94,51436.0,81.2021,81.2715,81.1921,81.2616,51436.0
2025-05-22 14:20:00,81.94,82.02,81.92,82.0,35672.0,81.2616,81.3409,81.2417,81.3211,35672.0
2025-05-22 14:25:00,82.0,82.02,81.94,81.95,50182.0,81.3211,81.3409,81.2616,81.2715,50182.0
2025-05-22 14:30:00,81.95,82.01,81.91,81.92,77628.0,81.2715,81.331,81.2318,81.2417,77628.0
2025-05-22 14:35:00,81.92,81.93,81.85,81.85,54946.0,81.2417,81.2516,81.1723,81.1723,54946.0
2025-05-22 14:40:00,81.85,81.89,81.83,81.87,63312.0,81.1723,81.212,81.1525,81.1921,63312.0
2025-05-22 14:45:00,81.87,81.95,81.87,81.92,45711.0,81.1921,81.2715,81.1921,81.2417,45711.0
2025-05-22 14:50:00,81.92,82.0,81.91,81.95,42555.0,81.2417,81.3211,81.2318,81.2715,42555.0
2025-05-22 14:55:00,81.95,82.02,81.95,81.97,56204.0,81.2715,81.3409,81.2715,81.2913,56204.0
2025-05-22 15:00:00,81.97,82.05,81.95,82.05,75198.0,81.2913,81.3706,81.2715,81.3706,75198.0
2025-05-22 15:05:00,82.04,82.08,81.98,81.99,55673.0,81.3607,81.4004,81.3012,81.3111,55673.0
2025-05-22 15:10:00,81.98,82.06,81.97,82.06,66201.0,81.3012,81.3806,81.2913,81.3806,66201.0
2025-05-22 15:15:00,82.05,82.13,82.04,82.1,136494.0,81.3706,81.45,81.3607,81.4202,136494.0
2025-05-22 15:20:00,82.1,82.12,82.05,82.07,48003.0,81.4202,81.4401,81.3706,81.3905,48003.0
2025-05-22 15:25:00,82.07,82.2,82.07,82.17,68004.0,81.3905,81.5194,81.3905,81.4896,68004.0
2025-05-22 15:30:00,82.17,82.18,82.08,82.11,84451.0,81.4896,81.4996,81.4004,81.4301,84451.0
2025-05-22 15:35:00,82.11,82.13,82.07,82.1,76781.0,81.4301,81.45,81.3905,81.4202,76781.0
2025-05-22 15:40:00,82.1,82.13,82.0,82.01,83692.0,81.4202,81.45,81.3211,81.331,83692.0
2025-05-22 15:45:00,82.01,82.02,81.9,81.92,260273.0,81.331,81.3409,81.2219,81.2417,260273.0
2025-05-22 15:50:00,81.92,82.0,81.83,81.83,450208.0,81.2417,81.3211,81.1525,81.1525,450208.0
2025-05-22 15:55:00,81.84,81.86,81.69,81.72,616320.0,81.1624,81.1822,81.0136,81.0434,616320.0
2025-05-23 09:30:00,81.01,81.33,80.98,81.31,661185.0,80.3393,80.6566,80.3095,80.6368,661185.0
2025-05-23 09:35:00,81.31,81.44,81.26,81.34,467446.0,80.6368,80.7657,80.5872,80.6665,467446.0
2025-05-23 09:40:00,81.34,81.51,81.3,81.48,317296.0,80.6665,80.8351,80.6269,80.8054,317296.0
2025-05-23 09:45:00,81.48,81.58,81.37,81.54,317982.0,80.8054,80.9045,80.6963,80.8649,317982.0
2025-05-23 09:50:00,81.54,81.7,81.51,81.55,471853.0,80.8649,81.0235,80.8351,80.8748,471853.0
2025-05-23 09:55:00,81.55,81.58,81.42,81.42,106057.0,80.8748,80.9045,80.7459,80.7459,106057.0
2025-05-23 10:00:00,81.42,81.53,81.39,81.46,254933.0,80.7459,80.8549,80.7161,80.7855,254933.0
2025-05-23 10:05:00,81.46,81.6,81.42,81.48,120158.0,80.7855,80.9244,80.7459,80.8054,120158.0
2025-05-23 10:10:00,81.47,81.58,81.37,81.42,208402.0,80.7954,80.9045,80.6963,80.7459,208402.0
2025-05-23 10:15:00,81.41,81.44,81.27,81.28,103397.0,80.7359,80.7657,80.5971,80.607,103397.0
2025-05-23 10:20:00,81.27,81.47,81.21,81.46,136478.0,80.5971,80.7954,80.5376,80.7855,136478.0
2025-05-23 10:25:00,81.46,81.55,81.45,81.49,120108.0,80.7855,80.8748,80.7756,80.8153,120108.0
2025-05-23 10:30:00,81.49,81.56,81.47,81.53,88098.0,80.8153,80.8847,80.7954,80.8549,88098.0
2025-05-23 10:35:00,81.54,81.54,81.29,81.32,98001.0,80.8649,80.8649,80.6169,80.6467,98001.0
2025-05-23 10:40:00,81.31,81.38,81.23,81.37,85327.0,80.6368,80.7062,80.5574,80.6963,85327.0
2025-05-23 10:45:00,81.37,81.48,81.36,81.41,47974.0,80.6963,80.8054,80.6864,80.7359,47974.0
2025-05-23 10:50:00,81.4,81.41,81.17,81.17,75018.0,80.726,80.7359,80.4979,80.4979,75018.0
2025-05-23 10:55:00,81.17,81.19,81.1,81.17,50824.0,80.4979,80.5178,80.4285,80.4979,50824.0
2025-05-23 11:00:00,81.17,81.33,81.14,81.29,61336.0,80.4979,80.6566,80.4682,80.6169,61336.0
2025-05-23 11:05:00,81.28,81.32,81.18,81.31,81731.0,80.607,80.6467,80.5078,80.6368,81731.0
2025-05-23 11:10:00,81.32,81.37,81.28,81.36,55777.0,80.6467,80.6963,80.607,80.6864,55777.0
2025-05-23 11:15:00,81.35,81.39,81.3,81.34,136388.0,80.6764,80.7161,80.6269,80.6665,136388.0
2025-05-23 11:20:00,81.35,81.49,81.35,81.48,59963.0,80.6764,80.8153,80.6764,80.8054,59963.0
2025-05-23 11:25:00,81.49,81.54,81.45,81.53,102197.0,80.8153,80.8649,80.7756,80.8549,102197.0
2025-05-23 11:30:00,81.52,81.63,81.51,81.61,99404.0,80.845,80.9541,80.8351,80.9343,99404.0
2025-05-23 11:35:00,81.62,81.7,81.56,81.63,69040.0,80.9442,81.0235,80.8847,80.9541,69040.0
2025-05-23 11:40:00,81.64,81.67,81.6,81.67,107849.0,80.964,80.9938,80.9244,80.9938,107849.0
2025-05-23 11:45:00,81.67,81.7,81.61,81.69,46568.0,80.9938,81.0235,80.9343,81.0136,46568.0
2025-05-23 11:50:00,81.69,81.71,81.55,81.56,47084.0,81.0136,81.0335,80.8748,80.8847,47084.0
2025-05-23 11:55:00,81.57,81.57,81.42,81.43,54885.0,80.8946,80.8946,80.7459,80.7558,54885.0
2025-05-23 12:00:00,81.43,81.58,81.42,81.47,101402.0,80.7558,80.9045,80.7459,80.7954,101402.0
2025-05-23 12:05:00,81.45,81.49,81.4,81.44,175440.0,80.7756,80.8153,80.726,80.7657,175440.0
2025-05-23 12:10:00,81.43,81.43,81.35,81.38,158984.0,80.7558,80.7558,80.6764,80.7062,158984.0
2025-05-23 12:15:00,81.38,81.4,81.34,81.36,86711.0,80.7062,80.726,80.6665,80.6864,86711.0
2025-05-23 12:20:00,81.36,81.49,81.34,81.48,177670.0,80.6864,80.8153,80.6665,80.8054,177670.0
2025-05-23 12:25:00,81.48,81.55,81.45,81.49,101827.0,80.8054,80.8748,80.7756,80.8153,101827.0
2025-05-23 12:30:00,81.48,81.48,81.4,81.45,39857.0,80.8054,80.8054,80.726,80.7756,39857.0
2025-05-23 12:35:00,81.46,81.64,81.46,81.64,59269.0,80.7855,80.964,80.7855,80.964,59269.0
2025-05-23 12:40:00,81.64,81.67,81.56,81.59,41607.0,80.964,80.9938,80.8847,80.9145,41607.0
2025-05-23 12:45:00,81.6,81.69,81.6,81.68,31129.0,80.9244,81.0136,80.9244,81.0037,31129.0
2025-05-23 12:50:00,81.69,81.75,81.66,81.75,43194.0,81.0136,81.0731,80.9839,81.0731,43194.0
2025-05-23 12:55:00,81.75,81.77,81.57,81.59,79988.0,81.0731,81.093,80.8946,80.9145,79988.0
2025-05-23 13:00:00,81.59,81.69,81.57,81.68,71320.0,80.9145,81.0136,80.8946,81.0037,71320.0
2025-05-23 13:05:00,81.69,81.74,81.67,81.7,31726.0,81.0136,81.0632,80.9938,81.0235,31726.0
2025-05-23 13:10:00,81.7,81.81,81.7,81.8,107765.0,81.0235,81.1326,81.0235,81.1227,107765.0
2025-05-23 13:15:00,81.8,81.86,81.8,81.83,138941.0,81.1227,81.1822,81.1227,81.1525,138941.0
2025-05-23 13:20:00,81.84,81.9,81.84,81.88,59884.0,81.1624,81.2219,81.1624,81.2021,59884.0
2025-05-23 13:25:00,81.88,81.93,81.87,81.91,35809.0,81.2021,81.2516,81.1921,81.2318,35809.0
2025-05-23 13:30:00,81.9,81.92,81.85,81.9,32118.0,81.2219,81.2417,81.1723,81.2219,32118.0
2025-05-23 13:35:00,81.89,81.97,81.87,81.92,71049.0,81.212,81.2913,81.1921,81.2417,71049.0
2025-05-23 13:40:00,81.92,81.92,81.82,81.84,36537.0,81.2417,81.2417,81.1425,81.1624,36537.0
2025-05-23 13:45:00,81.84,81.91,81.82,81.91,30749.0,81.1624,81.2318,81.1425,81.2318,30749.0
2025-05-23 13:50:00,81.91,82.03,81.9,81.95,46395.0,81.2318,81.3508,81.2219,81.2715,46395.0
2025-05-23 13:55:00,81.95,81.96,81.86,81.9,40730.0,81.2715,81.2814,81.1822,81.2219,40730.0
2025-05-23 14:00:00,81.9,82.03,81.89,82.03,106182.0,81.2219,81.3508,81.212,81.3508,106182.0
2025-05-23 14:05:00,82.03,82.08,82.01,82.02,34968.0,81.3508,81.4004,81.331,81.3409,34968.0
2025-05-23 14:10:00,82.02,82.07,81.97,82.06,60776.0,81.3409,81.3905,81.2913,81.3806,60776.0
2025-05-23 14:15:00,82.06,82.09,81.97,82.0,70820.0,81.3806,81.4103,81.2913,81.3211,70820.0
2025-05-23 14:20:00,82.0,82.01,81.87,82.01,150731.0,81.3211,81.331,81.1921,81.331,150731.0
2025-05-23 14:25:00,82.04,82.07,81.97,82.02,36371.0,81.3607,81.3905,81.2913,81.3409,36371.0
2025-05-23 14:30:00,82.03,82.14,82.03,82.13,100338.0,81.3508,81.4599,81.3508,81.45,100338.0
2025-05-23 14:35:00,82.13,82.19,82.1,82.11,42716.0,81.45,81.5095,81.4202,81.4301,42716.0
2025-05-23 14:40:00,82.11,82.14,82.07,82.08,116729.0,81.4301,81.4599,81.3905,81.4004,116729.0
2025-05-23 14:45:00,82.08,82.14,82.05,82.13,59631.0,81.4004,81.4599,81.3706,81.45,59631.0
2025-05-23 14:50:00,82.12,82.16,82.09,82.14,94701.0,81.4401,81.4797,81.4103,81.4599,94701.0
2025-05-23 14:55:00,82.14,82.15,82.06,82.07,73105.0,81.4599,81.4698,81.3806,81.3905,73105.0
2025-05-23 15:00:00,82.06,82.11,82.04,82.06,46951.0,81.3806,81.4301,81.3607,81.3806,46951.0
2025-05-23 15:05:00,82.07,82.1,82.05,82.1,143649.0,81.3905,81.4202,81.3706,81.4202,143649.0
2025-05-23 15:10:00,82.09,82.2,82.09,82.19,86142.0,81.4103,81.5194,81.4103,81.5095,86142.0
2025-05-23 15:15:00,82.18,82.19,82.08,82.1,89804.0,81.4996,81.5095,81.4004,81.4202,89804.0
2025-05-23 15:20:00,82.1,82.1,82.01,82.03,101782.0,81.4202,81.4202,81.331,81.3508,101782.0
2025-05-23 15:25:00,82.03,82.04,81.94,81.98,59058.0,81.3508,81.3607,81.2616,81.3012,59058.0
2025-05-23 15:30:00,81.97,82.01,81.96,82.0,99393.0,81.2913,81.331,81.2814,81.3211,99393.0
2025-05-23 15:35:00,82.0,82.12,81.96,82.12,94859.0,81.3211,81.4401,81.2814,81.4401,94859.0
2025-05-23 15:40:00,82.11,82.16,82.06,82.07,129607.0,81.4301,81.4797,81.3806,81.3905,129607.0
2025-05-23 15:45:00,82.07,82.07,81.96,81.97,147150.0,81.3905,81.3905,81.2814,81.2913,147150.0
2025-05-23 15:50:00,81.98,82.0,81.78,81.83,323645.0,81.3012,81.3211,81.1029,81.1525,323645.0
2025-05-23 15:55:00,81.82,82.05,81.76,81.97,714292.0,81.1425,81.3706,81.083,81.2913,714292.0
2025-05-27 09:30:00,82.56,82.68,81.98,82.04,309293.0,81.8764,81.9954,81.3012,81.3607,309293.0
2025-05-27 09:35:00,82.03,82.31,81.95,82.31,260696.0,81.3508,81.6285,81.2715,81.6285,260696.0
2025-05-27 09:40:00,82.3,82.41,82.27,82.29,143763.0,81.6186,81.7277,81.5888,81.6087,143763.0
2025-05-27 09:45:00,82.29,82.38,82.27,82.31,138397.0,81.6087,81.6979,81.5888,81.6285,138397.0
2025-05-27 09:50:00,82.31,82.35,82.07,82.21,108034.0,81.6285,81.6682,81.3905,81.5293,108034.0
2025-05-27 09:55:00,82.22,82.25,82.12,82.13,71270.0,81.5392,81.569,81.4401,81.45,71270.0
2025-05-27 10:00:00,82.12,82.18,82.08,82.14,125979.0,81.4401,81.4996,81.4004,81.4599,125979.0
2025-05-27 10:05:00,82.15,82.25,82.07,82.08,83052.0,81.4698,81.569,81.3905,81.4004,83052.0
2025-05-27 10:10:00,82.08,82.08,81.95,82.08,58755.0,81.4004,81.4004,81.2715,81.4004,58755.0
2025-05-27 10:15:00,82.09,82.29,82.08,82.27,115392.0,81.4103,81.6087,81.4004,81.5888,115392.0
2025-05-27 10:20:00,82.28,82.45,82.27,82.42,93327.0,81.5987,81.7673,81.5888,81.7376,93327.0
2025-05-27 10:25:00,82.42,82.57,82.32,82.34,140609.0,81.7376,81.8863,81.6384,81.6582,140609.0
2025-05-27 10:30:00,82.33,82.38,82.28,82.34,127498.0,81.6483,81.6979,81.5987,81.6582,127498.0
2025-05-27 10:35:00,82.34,82.42,82.33,82.41,89544.0,81.6582,81.7376,81.6483,81.7277,89544.0
2025-05-27 10:40:00,82.4,82.47,82.35,82.44,100905.0,81.7177,81.7872,81.6682,81.7574,100905.0
2025-05-27 10:45:00,82.44,82.46,82.4,82.4,78767.0,81.7574,81.7772,81.7177,81.7177,78767.0
2025-05-27 10:50:00,82.4,82.43,82.21,82.31,110472.0,81.7177,81.7475,81.5293,81.6285,110472.0
2025-05-27 10:55:00,82.31,82.35,82.28,82.31,73117.0,81.6285,81.6682,81.5987,81.6285,73117.0
2025-05-27 11:00:00,82.31,82.47,82.31,82.47,55573.0,81.6285,81.7872,81.6285,81.7872,55573.0
2025-05-27 11:05:00,82.46,82.52,82.43,82.45,57350.0,81.7772,81.8368,81.7475,81.7673,57350.0
2025-05-27 11:10:00,82.43,82.44,82.33,82.4,75701.0,81.7475,81.7574,81.6483,81.7177,75701.0
2025-05-27 11:15:00,82.39,82.5,82.39,82.48,91499.0,81.7078,81.8169,81.7078,81.7971,91499.0
2025-05-27 11:20:00,82.47,82.52,82.37,82.41,69574.0,81.7872,81.8368,81.688,81.7277,69574.0
2025-05-27 11:25:00,82.42,82.55,82.38,82.52,57333.0,81.7376,81.8665,81.6979,81.8368,57333.0
2025-05-27 11:30:00,82.51,82.55,82.45,82.55,77580.0,81.8268,81.8665,81.7673,81.8665,77580.0
2025-05-27 11:35:00,82.55,82.64,82.49,82.62,84758.0,81.8665,81.9558,81.807,81.9359,84758.0
2025-05-27 11:40:00,82.62,82.65,82.57,82.59,67106.0,81.9359,81.9657,81.8863,81.9062,67106.0
2025-05-27 11:45:00,82.58,82.62,82.57,82.57,59195.0,81.8963,81.9359,81.8863,81.8863,59195.0
2025-05-27 11:50:00,82.57,82.57,82.41,82.49,104729.0,81.8863,81.8863,81.7277,81.807,104729.0
2025-05-27 11:55:00,82.49,82.53,82.44,82.45,58474.0,81.807,81.8467,81.7574,81.7673,58474.0
2025-05-27 12:00:00,82.45,82.59,82.44,82.53,135844.0,81.7673,81.9062,81.7574,81.8467,135844.0
2025-05-27 12:05:00,82.54,82.61,82.52,82.6,125423.0,81.8566,81.926,81.8368,81.9161,125423.0
2025-05-27 12:10:00,82.61,82.64,82.59,82.63,28164.0,81.926,81.9558,81.9062,81.9458,28164.0
2025-05-27 12:15:00,82.63,82.63,82.52,82.58,59685.0,81.9458,81.9458,81.8368,81.8963,59685.0
2025-05-27 12:20:00,82.58,82.74,82.58,82.74,49597.0,81.8963,82.0549,81.8963,82.0549,49597.0
2025-05-27 12:25:00,82.73,82.74,82.63,82.65,108224.0,82.045,82.0549,81.9458,81.9657,108224.0
2025-05-27 12:30:00,82.64,82.7,82.62,82.7,71700.0,81.9558,82.0153,81.9359,82.0153,71700.0
2025-05-27 12:35:00,82.7,82.81,82.67,82.8,125757.0,82.0153,82.1243,81.9855,82.1144,125757.0
2025-05-27 12:40:00,82.8,82.83,82.73,82.75,41897.0,82.1144,82.1442,82.045,82.0648,41897.0
2025-05-27 12:45:00,82.75,82.76,82.62,82.63,63243.0,82.0648,82.0748,81.9359,81.9458,63243.0
2025-05-27 12:50:00,82.64,82.68,82.63,82.65,48786.0,81.9558,81.9954,81.9458,81.9657,48786.0
2025-05-27 12:55:00,82.65,82.66,82.55,82.57,86908.0,81.9657,81.9756,81.8665,81.8863,86908.0
2025-05-27 13:00:00,82.57,82.63,82.56,82.61,50432.0,81.8863,81.9458,81.8764,81.926,50432.0
2025-05-27 13:05:00,82.6,82.62,82.55,82.59,58726.0,81.9161,81.9359,81.8665,81.9062,58726.0
2025-05-27 13:10:00,82.6,82.62,82.56,82.58,52366.0,81.9161,81.9359,81.8764,81.8963,52366.0
2025-05-27 13:15:00,82.58,82.6,82.52,82.58,46532.0,81.8963,81.9161,81.8368,81.8963,46532.0
2025-05-27 13:20:00,82.58,82.61,82.56,82.59,41807.0,81.8963,81.926,81.8764,81.9062,41807.0
2025-05-27 13:25:00,82.59,82.61,82.57,82.58,61170.0,81.9062,81.926,81.8863,81.8963,61170.0
2025-05-27 13:30:00,82.58,82.59,82.51,82.56,59570.0,81.8963,81.9062,81.8268,81.8764,59570.0
2025-05-27 13:35:00,82.55,82.57,82.51,82.53,36230.0,81.8665,81.8863,81.8268,81.8467,36230.0
2025-05-27 13:40:00,82.53,82.61,82.52,82.58,32026.0,81.8467,81.926,81.8368,81.8963,32026.0
2025-05-27 13:45:00,82.59,82.62,82.57,82.61,38488.0,81.9062,81.9359,81.8863,81.926,38488.0
2025-05-27 13:50:00,82.62,82.66,82.6,82.62,44529.0,81.9359,81.9756,81.9161,81.9359,44529.0
2025-05-27 13:55:00,82.63,82.71,82.63,82.69,46293.0,81.9458,82.0252,81.9458,82.0053,46293.0
2025-05-27 14:00:00,82.69,82.75,82.66,82.67,49343.0,82.0053,82.0648,81.9756,81.9855,49343.0
2025-05-27 14:05:00,82.67,82.73,82.65,82.69,60555.0,81.9855,82.045,81.9657,82.0053,60555.0
2025-05-27 14:10:00,82.69,82.81,82.69,82.81,43629.0,82.0053,82.1243,82.0053,82.1243,43629.0
2025-05-27 14:15:00,82.81,82.82,82.68,82.69,52022.0,82.1243,82.1343,81.9954,82.0053,52022.0
2025-05-27 14:20:00,82.69,82.69,82.66,82.67,67064.0,82.0053,82.0053,81.9756,81.9855,67064.0
2025-05-27 14:25:00,82.67,82.71,82.66,82.7,143380.0,81.9855,82.0252,81.9756,82.0153,143380.0
2025-05-27 14:30:00,82.7,82.73,82.68,82.71,114617.0,82.0153,82.045,81.9954,82.0252,114617.0
2025-05-27 14:35:00,82.71,82.76,82.71,82.74,42053.0,82.0252,82.0748,82.0252,82.0549,42053.0
2025-05-27 14:40:00,82.73,82.75,82.69,82.69,50216.0,82.045,82.0648,82.0053,82.0053,50216.0
2025-05-27 14:45:00,82.7,82.72,82.69,82.7,136749.0,82.0153,82.0351,82.0053,82.0153,136749.0
2025-05-27 14:50:00,82.7,82.76,82.7,82.76,35910.0,82.0153,82.0748,82.0153,82.0748,35910.0
2025-05-27 14:55:00,82.75,82.77,82.69,82.7,30594.0,82.0648,82.0847,82.0053,82.0153,30594.0
2025-05-27 15:00:00,82.69,82.78,82.67,82.78,93910.0,82.0053,82.0946,81.9855,82.0946,93910.0
2025-05-27 15:05:00,82.78,82.8,82.76,82.79,41174.0,82.0946,82.1144,82.0748,82.1045,41174.0
2025-05-27 15:10:00,82.78,82.79,82.73,82.74,100613.0,82.0946,82.1045,82.045,82.0549,100613.0
2025-05-27 15:15:00,82.75,82.76,82.65,82.68,71931.0,82.0648,82.0748,81.9657,81.9954,71931.0
2025-05-27 15:20:00,82.67,82.73,82.65,82.71,44088.0,81.9855,82.045,81.9657,82.0252,44088.0
2025-05-27 15:25:00,82.71,82.71,82.66,82.67,32315.0,82.0252,82.0252,81.9756,81.9855,32315.0
2025-05-27 15:30:00,82.67,82.72,82.66,82.72,105512.0,81.9855,82.0351,81.9756,82.0351,105512.0
2025-05-27 15:35:00,82.73,82.73,82.68,82.7,78891.0,82.045,82.045,81.9954,82.0153,78891.0
2025-05-27 15:40:00,82.7,82.73,82.67,82.7,168062.0,82.0153,82.045,81.9855,82.0153,168062.0
2025-05-27 15:45:00,82.7,82.72,82.63,82.63,223974.0,82.0153,82.0351,81.9458,81.9458,223974.0
2025-05-27 15:50:00,82.64,82.68,82.58,82.58,451386.0,81.9558,81.9954,81.8963,81.8963,451386.0
2025-05-27 15:55:00,82.59,82.72,82.56,82.71,727560.0,81.9062,82.0351,81.8764,82.0252,727560.0
2025-05-28 09:30:00,83.1,83.35,82.81,82.82,337978.0,82.4119,82.6599,82.1243,82.1343,337978.0
2025-05-28 09:35:00,82.81,82.84,82.54,82.56,172142.0,82.1243,82.1541,81.8566,81.8764,172142.0
2025-05-28 09:40:00,82.55,82.58,82.38,82.56,180426.0,81.8665,81.8963,81.6979,81.8764,180426.0
2025-05-28 09:45:00,82.56,82.64,82.35,82.36,170368.0,81.8764,81.9558,81.6682,81.6781,170368.0
2025-05-28 09:50:00,82.36,82.42,82.28,82.36,187215.0,81.6781,81.7376,81.5987,81.6781,187215.0
2025-05-28 09:55:00,82.37,82.47,82.35,82.39,109217.0,81.688,81.7872,81.6682,81.7078,109217.0
2025-05-28 10:00:00,82.4,82.46,82.26,82.29,120272.0,81.7177,81.7772,81.5789,81.6087,120272.0
2025-05-28 10:05:00,82.28,82.36,82.25,82.28,164004.0,81.5987,81.6781,81.569,81.5987,164004.0
2025-05-28 10:10:00,82.27,82.33,82.17,82.21,90432.0,81.5888,81.6483,81.4896,81.5293,90432.0
2025-05-28 10:15:00,82.21,82.3,82.15,82.3,108972.0,81.5293,81.6186,81.4698,81.6186,108972.0
2025-05-28 10:20:00,82.3,82.42,82.26,82.39,94342.0,81.6186,81.7376,81.5789,81.7078,94342.0
2025-05-28 10:25:00,82.39,82.42,82.33,82.34,151449.0,81.7078,81.7376,81.6483,81.6582,151449.0
2025-05-28 10:30:00,82.34,82.35,82.17,82.33,80894.0,81.6582,81.6682,81.4896,81.6483,80894.0
2025-05-28 10:35:00,82.32,82.33,82.19,82.22,51168.0,81.6384,81.6483,81.5095,81.5392,51168.0
2025-05-28 10:40:00,82.22,82.25,82.15,82.17,49022.0,81.5392,81.569,81.4698,81.4896,49022.0
2025-05-28 10:45:00,82.17,82.19,82.1,82.15,53153.0,81.4896,81.5095,81.4202,81.4698,53153.0
2025-05-28 10:50:00,82.12,82.13,82.01,82.05,110825.0,81.4401,81.45,81.331,81.3706,110825.0
2025-05-28 10:55:00,82.05,82.19,82.04,82.19,52115.0,81.3706,81.5095,81.3607,81.5095,52115.0
2025-05-28 11:00:00,82.2,82.32,82.18,82.3,89335.0,81.5194,81.6384,81.4996,81.6186,89335.0
2025-05-28 11:05:00,82.3,82.33,82.09,82.14,70363.0,81.6186,81.6483,81.4103,81.4599,70363.0
2025-05-28 11:10:00,82.15,82.15,82.0,82.0,89947.0,81.4698,81.4698,81.3211,81.3211,89947.0
2025-05-28 11:15:00,82.0,82.06,81.97,82.05,75427.0,81.3211,81.3806,81.2913,81.3706,75427.0
2025-05-28 11:20:00,82.06,82.14,81.99,82.02,57863.0,81.3806,81.4599,81.3111,81.3409,57863.0
2025-05-28 11:25:00,82.02,82.05,81.91,81.91,123468.0,81.3409,81.3706,81.2318,81.2318,123468.0
2025-05-28 11:30:00,81.91,81.92,81.83,81.89,94313.0,81.2318,81.2417,81.1525,81.212,94313.0
2025-05-28 11:35:00,81.89,82.16,81.88,82.13,148802.0,81.212,81.4797,81.2021,81.45,148802.0
2025-05-28 11:40:00,82.13,82.13,81.98,82.03,130590.0,81.45,81.45,81.3012,81.3508,130590.0
2025-05-28 11:45:00,82.02,82.02,81.93,81.98,122543.0,81.3409,81.3409,81.2516,81.3012,122543.0
2025-05-28 11:50:00,81.98,82.01,81.95,81.99,56502.0,81.3012,81.331,81.2715,81.3111,56502.0
2025-05-28 11:55:00,81.99,82.03,81.93,81.97,40656.0,81.3111,81.3508,81.2516,81.2913,40656.0
2025-05-28 12:00:00,81.98,82.12,81.97,82.09,66243.0,81.3012,81.4401,81.2913,81.4103,66243.0
2025-05-28 12:05:00,82.09,82.18,81.96,82.14,228935.0,81.4103,81.4996,81.2814,81.4599,228935.0
2025-05-28 12:10:00,82.15,82.19,82.11,82.16,90479.0,81.4698,81.5095,81.4301,81.4797,90479.0
2025-05-28 12:15:00,82.15,82.19,82.05,82.06,75149.0,81.4698,81.5095,81.3706,81.3806,75149.0
2025-05-28 12:20:00,82.06,82.06,81.92,82.0,39384.0,81.3806,81.3806,81.2417,81.3211,39384.0
2025-05-28 12:25:00,81.99,82.16,81.99,82.15,150830.0,81.3111,81.4797,81.3111,81.4698,150830.0
2025-05-28 12:30:00,82.14,82.21,82.12,82.19,80268.0,81.4599,81.5293,81.4401,81.5095,80268.0
2025-05-28 12:35:00,82.19,82.31,82.18,82.23,41006.0,81.5095,81.6285,81.4996,81.5492,41006.0
2025-05-28 12:40:00,82.22,82.22,82.14,82.22,63451.0,81.5392,81.5392,81.4599,81.5392,63451.0
2025-05-28 12:45:00,82.22,82.24,82.17,82.23,50540.0,81.5392,81.5591,81.4896,81.5492,50540.0
2025-05-28 12:50:00,82.23,82.26,82.17,82.18,54706.0,81.5492,81.5789,81.4896,81.4996,54706.0
2025-05-28 12:55:00,82.18,82.27,82.17,82.27,22781.0,81.4996,81.5888,81.4896,81.5888,22781.0
2025-05-28 13:00:00,82.27,82.4,82.26,82.35,61021.0,81.5888,81.7177,81.5789,81.6682,61021.0
2025-05-28 13:05:00,82.34,82.39,82.33,82.34,66406.0,81.6582,81.7078,81.6483,81.6582,66406.0
2025-05-28 13:10:00,82.34,82.39,82.32,82.39,42400.0,81.6582,81.7078,81.6384,81.7078,42400.0
2025-05-28 13:15:00,82.39,82.44,82.38,82.39,48390.0,81.7078,81.7574,81.6979,81.7078,48390.0
2025-05-28 13:20:00,82.39,82.41,82.33,82.35,45262.0,81.7078,81.7277,81.6483,81.6682,45262.0
2025-05-28 13:25:00,82.35,82.36,82.25,82.28,149796.0,81.6682,81.6781,81.569,81.5987,149796.0
2025-05-28 13:30:00,82.28,82.32,82.23,82.24,54488.0,81.5987,81.6384,81.5492,81.5591,54488.0
2025-05-28 13:35:00,82.23,82.26,82.22,82.24,44871.0,81.5492,81.5789,81.5392,81.5591,44871.0
2025-05-28 13:40:00,82.25,82.27,82.15,82.22,98646.0,81.569,81.5888,81.4698,81.5392,98646.0
2025-05-28 13:45:00,82.22,82.28,82.21,82.28,37373.0,81.5392,81.5987,81.5293,81.5987,37373.0
2025-05-28 13:50:00,82.27,82.32,82.23,82.31,34006.0,81.5888,81.6384,81.5492,81.6285,34006.0
2025-05-28 13:55:00,82.31,82.35,82.29,82.31,51065.0,81.6285,81.6682,81.6087,81.6285,51065.0
2025-05-28 14:00:00,82.31,82.35,82.29,82.3,53079.0,81.6285,81.6682,81.6087,81.6186,53079.0
2025-05-28 14:05:00,82.29,82.3,82.14,82.15,45080.0,81.6087,81.6186,81.4599,81.4698,45080.0
2025-05-28 14:10:00,82.15,82.24,82.13,82.23,98736.0,81.4698,81.5591,81.45,81.5492,98736.0
2025-05-28 14:15:00,82.23,82.23,82.08,82.09,45084.0,81.5492,81.5492,81.4004,81.4103,45084.0
2025-05-28 14:20:00,82.09,82.18,82.06,82.17,49689.0,81.4103,81.4996,81.3806,81.4896,49689.0
2025-05-28 14:25:00,82.17,82.17,82.09,82.11,38405.0,81.4896,81.4896,81.4103,81.4301,38405.0
2025-05-28 14:30:00,82.11,82.12,82.07,82.09,65924.0,81.4301,81.4401,81.3905,81.4103,65924.0
2025-05-28 14:35:00,82.09,82.16,82.08,82.09,42385.0,81.4103,81.4797,81.4004,81.4103,42385.0
2025-05-28 14:40:00,82.09,82.16,82.07,82.16,28744.0,81.4103,81.4797,81.3905,81.4797,28744.0
2025-05-28 14:45:00,82.16,82.17,82.09,82.1,72149.0,81.4797,81.4896,81.4103,81.4202,72149.0
2025-05-28 14:50:00,82.09,82.11,81.81,81.97,182528.0,81.4103,81.4301,81.1326,81.2913,182528.0
2025-05-28 14:55:00,81.98,82.07,81.96,82.06,143661.0,81.3012,81.3905,81.2814,81.3806,143661.0
2025-05-28 15:00:00,82.06,82.07,81.95,82.01,180685.0,81.3806,81.3905,81.2715,81.331,180685.0
2025-05-28 15:05:00,82.02,82.14,82.01,82.12,111591.0,81.3409,81.4599,81.331,81.4401,111591.0
2025-05-28 15:10:00,82.12,82.14,81.9,81.97,272232.0,81.4401,81.4599,81.2219,81.2913,272232.0
2025-05-28 15:15:00,81.97,81.99,81.87,81.9,208531.0,81.2913,81.3111,81.1921,81.2219,208531.0
2025-05-28 15:20:00,81.89,81.91,81.79,81.84,153287.0,81.212,81.2318,81.1128,81.1624,153287.0
2025-05-28 15:25:00,81.84,81.86,81.76,81.77,135510.0,81.1624,81.1822,81.083,81.093,135510.0
2025-05-28 15:30:00,81.77,81.81,81.7,81.72,239959.0,81.093,81.1326,81.0235,81.0434,239959.0
2025-05-28 15:35:00,81.72,81.74,81.61,81.62,326507.0,81.0434,81.0632,80.9343,80.9442,326507.0
2025-05-28 15:40:00,81.61,81.7,81.58,81.7,374125.0,80.9343,81.0235,80.9045,81.0235,374125.0
2025-05-28 15:45:00,81.7,81.75,81.63,81.67,329695.0,81.0235,81.0731,80.9541,80.9938,329695.0
2025-05-28 15:50:00,81.67,81.67,81.44,81.5,596475.0,80.9938,80.9938,80.7657,80.8252,596475.0
2025-05-28 15:55:00,81.49,81.68,81.47,81.67,1200921.0,80.8153,81.0037,80.7954,80.9938,1200921.0
2025-05-29 09:30:00,81.74,81.78,81.53,81.54,376668.0,81.0632,81.1029,80.8549,80.8649,376668.0
2025-05-29 09:35:00,81.55,81.9,81.51,81.86,720576.0,80.8748,81.2219,80.8351,81.1822,720576.0
2025-05-29 09:40:00,81.85,81.96,81.75,81.89,349293.0,81.1723,81.2814,81.0731,81.212,349293.0
2025-05-29 09:45:00,81.89,81.95,81.78,81.87,388864.0,81.212,81.2715,81.1029,81.1921,388864.0
2025-05-29 09:50:00,81.87,82.0,81.76,81.98,205303.0,81.1921,81.3211,81.083,81.3012,205303.0
2025-05-29 09:55:00,81.98,82.01,81.69,81.88,154661.0,81.3012,81.331,81.0136,81.2021,154661.0
2025-05-29 10:00:00,81.87,81.99,81.77,81.77,154755.0,81.1921,81.3111,81.093,81.093,154755.0
2025-05-29 10:05:00,81.76,81.76,81.42,81.45,174014.0,81.083,81.083,80.7459,80.7756,174014.0
2025-05-29 10:10:00,81.45,81.66,81.45,81.59,204305.0,80.7756,80.9839,80.7756,80.9145,204305.0
2025-05-29 10:15:00,81.59,81.63,81.27,81.3,178443.0,80.9145,80.9541,80.5971,80.6269,178443.0
2025-05-29 10:20:00,81.29,81.59,81.29,81.54,125899.0,80.6169,80.9145,80.6169,80.8649,125899.0
2025-05-29 10:25:00,81.53,81.63,81.52,81.55,67126.0,80.8549,80.9541,80.845,80.8748,67126.0
2025-05-29 10:30:00,81.54,81.58,81.46,81.48,174689.0,80.8649,80.9045,80.7855,80.8054,174689.0
2025-05-29 10:35:00,81.48,81.65,81.48,81.57,57539.0,80.8054,80.974,80.8054,80.8946,57539.0
2025-05-29 10:40:00,81.57,81.6,81.43,81.5,52406.0,80.8946,80.9244,80.7558,80.8252,52406.0
2025-05-29 10:45:00,81.5,81.62,81.47,81.59,60307.0,80.8252,80.9442,80.7954,80.9145,60307.0
2025-05-29 10:50:00,81.59,81.69,81.55,81.65,62916.0,80.9145,81.0136,80.8748,80.974,62916.0
2025-05-29 10:55:00,81.65,81.76,81.65,81.72,33103.0,80.974,81.083,80.974,81.0434,33103.0
2025-05-29 11:00:00,81.72,81.72,81.51,81.54,48703.0,81.0434,81.0434,80.8351,80.8649,48703.0
2025-05-29 11:05:00,81.54,81.61,81.43,81.59,70412.0,80.8649,80.9343,80.7558,80.9145,70412.0
2025-05-29 11:10:00,81.58,81.7,81.58,81.59,56606.0,80.9045,81.0235,80.9045,80.9145,56606.0
2025-05-29 11:15:00,81.6,81.64,81.56,81.58,32143.0,80.9244,80.964,80.8847,80.9045,32143.0
2025-05-29 11:20:00,81.57,81.72,81.56,81.68,30829.0,80.8946,81.0434,80.8847,81.0037,30829.0
2025-05-29 11:25:00,81.68,81.8,81.68,81.73,49509.0,81.0037,81.1227,81.0037,81.0533,49509.0
2025-05-29 11:30:00,81.73,81.75,81.5,81.55,48534.0,81.0533,81.0731,80.8252,80.8748,48534.0
2025-05-29 11:35:00,81.57,81.58,81.41,81.44,110417.0,80.8946,80.9045,80.7359,80.7657,110417.0
2025-05-29 11:40:00,81.44,81.54,81.42,81.51,47679.0,80.7657,80.8649,80.7459,80.8351,47679.0
2025-05-29 11:45:00,81.51,81.52,81.4,81.41,50389.0,80.8351,80.845,80.726,80.7359,50389.0
2025-05-29 11:50:00,81.42,81.59,81.41,81.5,66859.0,80.7459,80.9145,80.7359,80.8252,66859.0
2025-05-29 11:55:00,81.49,81.56,81.27,81.37,139034.0,80.8153,80.8847,80.5971,80.6963,139034.0
2025-05-29 12:00:00,81.37,81.47,81.26,81.44,185564.0,80.6963,80.7954,80.5872,80.7657,185564.0
2025-05-29 12:05:00,81.45,81.49,81.38,81.39,52136.0,80.7756,80.8153,80.7062,80.7161,52136.0
2025-05-29 12:10:00,81.38,81.51,81.35,81.5,75019.0,80.7062,80.8351,80.6764,80.8252,75019.0
2025-05-29 12:15:00,81.5,81.64,81.49,81.63,45151.0,80.8252,80.964,80.8153,80.9541,45151.0
2025-05-29 12:20:00,81.64,81.66,81.54,81.59,23760.0,80.964,80.9839,80.8649,80.9145,23760.0
2025-05-29 12:25:00,81.59,81.63,81.56,81.62,36131.0,80.9145,80.9541,80.8847,80.9442,36131.0
2025-05-29 12:30:00,81.61,81.64,81.57,81.57,29843.0,80.9343,80.964,80.8946,80.8946,29843.0
2025-05-29 12:35:00,81.57,81.59,81.51,81.54,116033.0,80.8946,80.9145,80.8351,80.8649,116033.0
2025-05-29 12:40:00,81.54,81.57,81.49,81.56,36904.0,80.8649,80.8946,80.8153,80.8847,36904.0
2025-05-29 12:45:00,81.56,81.58,81.51,81.55,39023.0,80.8847,80.9045,80.8351,80.8748,39023.0
2025-05-29 12:50:00,81.55,81.58,81.51,81.56,24616.0,80.8748,80.9045,80.8351,80.8847,24616.0
2025-05-29 12:55:00,81.58,81.74,81.57,81.69,68064.0,80.9045,81.0632,80.8946,81.0136,68064.0
2025-05-29 13:00:00,81.69,81.82,81.68,81.76,107505.0,81.0136,81.1425,81.0037,81.083,107505.0
2025-05-29 13:05:00,81.77,81.81,81.74,81.75,38058.0,81.093,81.1326,81.0632,81.0731,38058.0
2025-05-29 13:10:00,81.76,81.85,81.75,81.82,26340.0,81.083,81.1723,81.0731,81.1425,26340.0
2025-05-29 13:15:00,81.83,81.89,81.78,81.83,74017.0,81.1525,81.212,81.1029,81.1525,74017.0
2025-05-29 13:20:00,81.83,81.9,81.78,81.9,39698.0,81.1525,81.2219,81.1029,81.2219,39698.0
2025-05-29 13:25:00,81.89,81.91,81.79,81.79,28114.0,81.212,81.2318,81.1128,81.1128,28114.0
2025-05-29 13:30:00,81.78,81.89,81.77,81.87,45695.0,81.1029,81.212,81.093,81.1921,45695.0
2025-05-29 13:35:00,81.87,81.94,81.86,81.91,62800.0,81.1921,81.2616,81.1822,81.2318,62800.0
2025-05-29 13:40:00,81.91,81.96,81.89,81.91,36085.0,81.2318,81.2814,81.212,81.2318,36085.0
2025-05-29 13:45:00,81.91,82.01,81.89,81.96,47715.0,81.2318,81.331,81.212,81.2814,47715.0
2025-05-29 13:50:00,81.96,82.1,81.96,81.96,212118.0,81.2814,81.4202,81.2814,81.2814,212118.0
2025-05-29 13:55:00,81.96,82.0,81.91,81.92,105448.0,81.2814,81.3211,81.2318,81.2417,105448.0
2025-05-29 14:00:00,81.92,82.05,81.92,82.02,68303.0,81.2417,81.3706,81.2417,81.3409,68303.0
2025-05-29 14:05:00,82.03,82.06,82.0,82.02,49825.0,81.3508,81.3806,81.3211,81.3409,49825.0
2025-05-29 14:10:00,82.02,82.06,81.96,82.01,251511.0,81.3409,81.3806,81.2814,81.331,251511.0
2025-05-29 14:15:00,82.01,82.04,81.94,81.94,96648.0,81.331,81.3607,81.2616,81.2616,96648.0
2025-05-29 14:20:00,81.95,81.97,81.91,81.96,56235.0,81.2715,81.2913,81.2318,81.2814,56235.0
2025-05-29 14:25:00,81.95,82.0,81.92,81.93,39821.0,81.2715,81.3211,81.2417,81.2516,39821.0
2025-05-29 14:30:00,81.96,82.05,81.93,82.03,151838.0,81.2814,81.3706,81.2516,81.3508,151838.0
2025-05-29 14:35:00,82.03,82.1,82.03,82.08,55260.0,81.3508,81.4202,81.3508,81.4004,55260.0
2025-05-29 14:40:00,82.09,82.11,82.06,82.09,40862.0,81.4103,81.4301,81.3806,81.4103,40862.0
2025-05-29 14:45:00,82.09,82.15,82.08,82.13,57450.0,81.4103,81.4698,81.4004,81.45,57450.0
2025-05-29 14:50:00,82.14,82.15,82.06,82.09,62053.0,81.4599,81.4698,81.3806,81.4103,62053.0
2025-05-29 14:55:00,82.09,82.11,81.99,82.02,218413.0,81.4103,81.4301,81.3111,81.3409,218413.0
2025-05-29 15:00:00,82.03,82.1,82.02,82.09,47128.0,81.3508,81.4202,81.3409,81.4103,47128.0
2025-05-29 15:05:00,82.08,82.13,82.02,82.05,147266.0,81.4004,81.45,81.3409,81.3706,147266.0
2025-05-29 15:10:00,82.06,82.13,82.03,82.06,55698.0,81.3806,81.45,81.3508,81.3806,55698.0
2025-05-29 15:15:00,82.07,82.1,82.05,82.08,89810.0,81.3905,81.4202,81.3706,81.4004,89810.0
2025-05-29 15:20:00,82.08,82.16,82.08,82.15,58070.0,81.4004,81.4797,81.4004,81.4698,58070.0
2025-05-29 15:25:00,82.15,82.17,81.98,82.0,91713.0,81.4698,81.4896,81.3012,81.3211,91713.0
2025-05-29 15:30:00,82.0,82.1,81.97,82.07,97063.0,81.3211,81.4202,81.2913,81.3905,97063.0
2025-05-29 15:35:00,82.08,82.11,82.02,82.05,81415.0,81.4004,81.4301,81.3409,81.3706,81415.0
2025-05-29 15:40:00,82.06,82.09,82.04,82.07,225853.0,81.3806,81.4103,81.3607,81.3905,225853.0
2025-05-29 15:45:00,82.06,82.23,82.06,82.17,238446.0,81.3806,81.5492,81.3806,81.4896,238446.0
2025-05-29 15:50:00,82.18,82.26,82.03,82.06,315917.0,81.4996,81.5789,81.3508,81.3806,315917.0
2025-05-29 15:55:00,82.06,82.24,82.04,82.22,1024986.0,81.3806,81.5591,81.3607,81.5392,1024986.0
2025-05-30 09:30:00,81.72,81.76,81.38,81.51,358236.0,81.0434,81.083,80.7062,80.8351,358236.0
2025-05-30 09:35:00,81.52,81.56,81.32,81.43,303600.0,80.845,80.8847,80.6467,80.7558,303600.0
2025-05-30 09:40:00,81.42,81.67,81.39,81.59,188191.0,80.7459,80.9938,80.7161,80.9145,188191.0
2025-05-30 09:45:00,81.6,81.75,81.46,81.48,334936.0,80.9244,81.0731,80.7855,80.8054,334936.0
2025-05-30 09:50:00,81.48,81.63,81.4,81.58,217215.0,80.8054,80.9541,80.726,80.9045,217215.0
2025-05-30 09:55:00,81.58,81.62,81.51,81.56,96786.0,80.9045,80.9442,80.8351,80.8847,96786.0
2025-05-30 10:00:00,81.56,81.74,81.55,81.62,212152.0,80.8847,81.0632,80.8748,80.9442,212152.0
2025-05-30 10:05:00,81.63,81.74,81.6,81.71,143064.0,80.9541,81.0632,80.9244,81.0335,143064.0
2025-05-30 10:10:00,81.71,81.75,81.57,81.62,182841.0,81.0335,81.0731,80.8946,80.9442,182841.0
2025-05-30 10:15:00,81.62,81.73,81.6,81.73,119942.0,80.9442,81.0533,80.9244,81.0533,119942.0
2025-05-30 10:20:00,81.73,81.84,81.65,81.78,93388.0,81.0533,81.1624,80.974,81.1029,93388.0
2025-05-30 10:25:00,81.79,81.85,81.73,81.84,75241.0,81.1128,81.1723,81.0533,81.1624,75241.0
2025-05-30 10:30:00,81.84,81.94,81.83,81.84,124421.0,81.1624,81.2616,81.1525,81.1624,124421.0
2025-05-30 10:35:00,81.84,81.96,81.76,81.94,78720.0,81.1624,81.2814,81.083,81.2616,78720.0
2025-05-30 10:40:00,81.93,81.94,81.77,81.78,105726.0,81.2516,81.2616,81.093,81.1029,105726.0
2025-05-30 10:45:00,81.77,81.77,81.67,81.72,113781.0,81.093,81.093,80.9938,81.0434,113781.0
2025-05-30 10:50:00,81.73,81.76,81.65,81.73,191251.0,81.0533,81.083,80.974,81.0533,191251.0
2025-05-30 10:55:00,81.73,81.84,81.67,81.68,121432.0,81.0533,81.1624,80.9938,81.0037,121432.0
2025-05-30 11:00:00,81.69,81.74,81.65,81.68,197000.0,81.0136,81.0632,80.974,81.0037,197000.0
2025-05-30 11:05:00,81.69,81.79,81.66,81.71,123141.0,81.0136,81.1128,80.9839,81.0335,123141.0
2025-05-30 11:10:00,81.71,81.74,81.63,81.64,86329.0,81.0335,81.0632,80.9541,80.964,86329.0
2025-05-30 11:15:00,81.65,81.67,81.56,81.59,105177.0,80.974,80.9938,80.8847,80.9145,105177.0
2025-05-30 11:20:00,81.6,81.65,81.58,81.59,67258.0,80.9244,80.974,80.9045,80.9145,67258.0
2025-05-30 11:25:00,81.58,81.69,81.56,81.61,78623.0,80.9045,81.0136,80.8847,80.9343,78623.0
2025-05-30 11:30:00,81.6,81.66,81.37,81.4,161402.0,80.9244,80.9839,80.6963,80.726,161402.0
2025-05-30 11:35:00,81.41,81.48,81.4,81.47,111096.0,80.7359,80.8054,80.726,80.7954,111096.0
2025-05-30 11:40:00,81.47,81.47,81.33,81.34,80199.0,80.7954,80.7954,80.6566,80.6665,80199.0
2025-05-30 11:45:00,81.34,81.38,81.31,81.36,73383.0,80.6665,80.7062,80.6368,80.6864,73383.0
2025-05-30 11:50:00,81.35,81.39,81.18,81.23,162694.0,80.6764,80.7161,80.5078,80.5574,162694.0
2025-05-30 11:55:00,81.24,81.29,81.18,81.2,97597.0,80.5673,80.6169,80.5078,80.5277,97597.0
2025-05-30 12:00:00,81.2,81.24,81.18,81.2,96379.0,80.5277,80.5673,80.5078,80.5277,96379.0
2025-05-30 12:05:00,81.2,81.28,81.17,81.25,125113.0,80.5277,80.607,80.4979,80.5773,125113.0
2025-05-30 12:10:00,81.26,81.34,81.25,81.31,63959.0,80.5872,80.6665,80.5773,80.6368,63959.0
2025-05-30 12:15:00,81.3,81.3,81.11,81.18,78181.0,80.6269,80.6269,80.4384,80.5078,78181.0
2025-05-30 12:20:00,81.17,81.23,81.08,81.15,90795.0,80.4979,80.5574,80.4087,80.4781,90795.0
2025-05-30 12:25:00,81.15,81.18,80.89,80.95,464292.0,80.4781,80.5078,80.2202,80.2798,464292.0
2025-05-30 12:30:00,80.95,81.11,80.87,81.11,206312.0,80.2798,80.4384,80.2004,80.4384,206312.0
2025-05-30 12:35:00,81.12,81.28,81.1,81.25,323077.0,80.4483,80.607,80.4285,80.5773,323077.0
2025-05-30 12:40:00,81.25,81.32,81.11,81.13,123510.0,80.5773,80.6467,80.4384,80.4583,123510.0
2025-05-30 12:45:00,81.12,81.16,81.06,81.1,102956.0,80.4483,80.488,80.3888,80.4285,102956.0
2025-05-30 12:50:00,81.09,81.09,81.01,81.03,78601.0,80.4186,80.4186,80.3393,80.3591,78601.0
2025-05-30 12:55:00,81.03,81.12,81.02,81.12,77103.0,80.3591,80.4483,80.3492,80.4483,77103.0
2025-05-30 13:00:00,81.11,81.28,81.07,81.28,195726.0,80.4384,80.607,80.3988,80.607,195726.0
2025-05-30 13:05:00,81.28,81.35,81.26,81.3,50922.0,80.607,80.6764,80.5872,80.6269,50922.0
2025-05-30 13:10:00,81.29,81.3,81.16,81.17,232308.0,80.6169,80.6269,80.488,80.4979,232308.0
2025-05-30 13:15:00,81.16,81.23,81.11,81.23,96134.0,80.488,80.5574,80.4384,80.5574,96134.0
2025-05-30 13:20:00,81.23,81.36,81.21,81.31,52917.0,80.5574,80.6864,80.5376,80.6368,52917.0
2025-05-30 13:25:00,81.31,81.36,81.25,81.34,82021.0,80.6368,80.6864,80.5773,80.6665,82021.0
2025-05-30 13:30:00,81.35,81.45,81.34,81.42,110496.0,80.6764,80.7756,80.6665,80.7459,110496.0
2025-05-30 13:35:00,81.42,81.48,81.34,81.42,42735.0,80.7459,80.8054,80.6665,80.7459,42735.0
2025-05-30 13:40:00,81.41,81.41,81.27,81.29,47759.0,80.7359,80.7359,80.5971,80.6169,47759.0
2025-05-30 13:45:00,81.28,81.3,81.18,81.2,203042.0,80.607,80.6269,80.5078,80.5277,203042.0
2025-05-30 13:50:00,81.21,81.28,81.19,81.22,311524.0,80.5376,80.607,80.5178,80.5475,311524.0
2025-05-30 13:55:00,81.22,81.23,81.17,81.19,162032.0,80.5475,80.5574,80.4979,80.5178,162032.0
2025-05-30 14:00:00,81.2,81.35,81.19,81.34,87843.0,80.5277,80.6764,80.5178,80.6665,87843.0
2025-05-30 14:05:00,81.34,81.42,81.33,81.41,47777.0,80.6665,80.7459,80.6566,80.7359,47777.0
2025-05-30 14:10:00,81.42,81.47,81.39,81.45,77562.0,80.7459,80.7954,80.7161,80.7756,77562.0
2025-05-30 14:15:00,81.45,81.57,81.4,81.54,352678.0,80.7756,80.8946,80.726,80.8649,352678.0
2025-05-30 14:20:00,81.54,81.55,81.44,81.5,103154.0,80.8649,80.8748,80.7657,80.8252,103154.0
2025-05-30 14:25:00,81.5,81.54,81.44,81.46,110199.0,80.8252,80.8649,80.7657,80.7855,110199.0
2025-05-30 14:30:00,81.47,81.52,81.42,81.42,123721.0,80.7954,80.845,80.7459,80.7459,123721.0
2025-05-30 14:35:00,81.41,81.51,81.41,81.48,69503.0,80.7359,80.8351,80.7359,80.8054,69503.0
2025-05-30 14:40:00,81.48,81.48,81.41,81.43,64297.0,80.8054,80.8054,80.7359,80.7558,64297.0
2025-05-30 14:45:00,81.44,81.51,81.44,81.51,58093.0,80.7657,80.8351,80.7657,80.8351,58093.0
2025-05-30 14:50:00,81.52,81.59,81.49,81.56,172998.0,80.845,80.9145,80.8153,80.8847,172998.0
2025-05-30 14:55:00,81.56,81.59,81.52,81.55,84009.0,80.8847,80.9145,80.845,80.8748,84009.0
2025-05-30 15:00:00,81.54,81.63,81.52,81.62,67919.0,80.8649,80.9541,80.845,80.9442,67919.0
2025-05-30 15:05:00,81.63,81.66,81.58,81.59,146149.0,80.9541,80.9839,80.9045,80.9145,146149.0
2025-05-30 15:10:00,81.58,81.62,81.55,81.59,122290.0,80.9045,80.9442,80.8748,80.9145,122290.0
2025-05-30 15:15:00,81.6,81.65,81.55,81.63,109693.0,80.9244,80.974,80.8748,80.9541,109693.0
2025-05-30 15:20:00,81.63,81.66,81.57,81.66,177475.0,80.9541,80.9839,80.8946,80.9839,177475.0
2025-05-30 15:25:00,81.66,81.73,81.65,81.7,139893.0,80.9839,81.0533,80.974,81.0235,139893.0
2025-05-30 15:30:00,81.7,81.7,81.55,81.67,136203.0,81.0235,81.0235,80.8748,80.9938,136203.0
2025-05-30 15:35:00,81.69,81.77,81.64,81.67,176824.0,81.0136,81.093,80.964,80.9938,176824.0
2025-05-30 15:40:00,81.68,81.68,81.49,81.51,242516.0,81.0037,81.0037,80.8153,80.8351,242516.0
2025-05-30 15:45:00,81.51,81.56,81.45,81.54,497130.0,80.8351,80.8847,80.7756,80.8649,497130.0
2025-05-30 15:50:00,81.54,81.67,81.51,81.51,643341.0,80.8649,80.9938,80.8351,80.8351,643341.0
2025-05-30 15:55:00,81.52,81.63,81.46,81.55,1222022.0,80.845,80.9541,80.7855,80.8748,1222022.0
2025-06-02 09:30:00,83.02,83.17,82.37,82.46,762649.0,82.3326,82.4814,81.688,81.7772,762649.0
2025-06-02 09:35:00,82.46,82.66,82.37,82.5,453053.0,81.7772,81.9756,81.688,81.8169,453053.0
2025-06-02 09:40:00,82.5,82.5,82.08,82.14,255055.0,81.8169,81.8169,81.4004,81.4599,255055.0
2025-06-02 09:45:00,82.14,82.14,81.68,81.81,199165.0,81.4599,81.4599,81.0037,81.1326,199165.0
2025-06-02 09:50:00,81.8,82.01,81.65,82.0,230502.0,81.1227,81.331,80.974,81.3211,230502.0
2025-06-02 09:55:00,82.0,82.24,81.97,82.0,224936.0,81.3211,81.5591,81.2913,81.3211,224936.0
2025-06-02 10:00:00,81.96,82.01,81.65,81.79,207836.0,81.2814,81.331,80.974,81.1128,207836.0
2025-06-02 10:05:00,81.8,82.09,81.79,81.94,187951.0,81.1227,81.4103,81.1128,81.2616,187951.0
2025-06-02 10:10:00,81.94,82.26,81.93,82.06,159804.0,81.2616,81.5789,81.2516,81.3806,159804.0
2025-06-02 10:15:00,82.07,82.18,82.0,82.02,118114.0,81.3905,81.4996,81.3211,81.3409,118114.0
2025-06-02 10:20:00,82.01,82.33,81.98,82.15,111547.0,81.331,81.6483,81.3012,81.4698,111547.0
2025-06-02 10:25:00,82.14,82.3,82.1,82.3,82329.0,81.4599,81.6186,81.4202,81.6186,82329.0
2025-06-02 10:30:00,82.29,82.42,82.19,82.41,206281.0,81.6087,81.7376,81.5095,81.7277,206281.0
2025-06-02 10:35:00,82.41,82.53,82.39,82.48,277113.0,81.7277,81.8467,81.7078,81.7971,277113.0
2025-06-02 10:40:00,82.5,82.67,82.5,82.59,122491.0,81.8169,81.9855,81.8169,81.9062,122491.0
2025-06-02 10:45:00,82.59,82.69,82.58,82.6,110173.0,81.9062,82.0053,81.8963,81.9161,110173.0
2025-06-02 10:50:00,82.6,82.71,82.48,82.66,124284.0,81.9161,82.0252,81.7971,81.9756,124284.0
2025-06-02 10:55:00,82.66,82.69,82.46,82.5,82321.0,81.9756,82.0053,81.7772,81.8169,82321.0
2025-06-02 11:00:00,82.51,82.56,82.38,82.4,201029.0,81.8268,81.8764,81.6979,81.7177,201029.0
2025-06-02 11:05:00,82.41,82.46,82.27,82.33,362246.0,81.7277,81.7772,81.5888,81.6483,362246.0
2025-06-02 11:10:00,82.32,82.51,82.3,82.46,146737.0,81.6384,81.8268,81.6186,81.7772,146737.0
2025-06-02 11:15:00,82.46,82.57,82.42,82.46,245421.0,81.7772,81.8863,81.7376,81.7772,245421.0
2025-06-02 11:20:00,82.46,82.47,82.34,82.34,128531.0,81.7772,81.7872,81.6582,81.6582,128531.0
2025-06-02 11:25:00,82.35,82.36,82.22,82.26,108376.0,81.6682,81.6781,81.5392,81.5789,108376.0
2025-06-02 11:30:00,82.25,82.35,82.22,82.23,85857.0,81.569,81.6682,81.5392,81.5492,85857.0
2025-06-02 11:35:00,82.22,82.31,82.21,82.29,157380.0,81.5392,81.6285,81.5293,81.6087,157380.0
2025-06-02 11:40:00,82.29,82.38,82.25,82.38,118488.0,81.6087,81.6979,81.569,81.6979,118488.0
2025-06-02 11:45:00,82.38,82.43,82.32,82.41,158962.0,81.6979,81.7475,81.6384,81.7277,158962.0
2025-06-02 11:50:00,82.41,82.51,82.38,82.48,118748.0,81.7277,81.8268,81.6979,81.7971,118748.0
2025-06-02 11:55:00,82.48,82.56,82.46,82.55,107228.0,81.7971,81.8764,81.7772,81.8665,107228.0
2025-06-02 12:00:00,82.56,82.65,82.53,82.6,86078.0,81.8764,81.9657,81.8467,81.9161,86078.0
2025-06-02 12:05:00,82.59,82.6,82.48,82.52,51642.0,81.9062,81.9161,81.7971,81.8368,51642.0
2025-06-02 12:10:00,82.52,82.61,82.51,82.6,43483.0,81.8368,81.926,81.8268,81.9161,43483.0
2025-06-02 12:15:00,82.59,82.62,82.52,82.58,51018.0,81.9062,81.9359,81.8368,81.8963,51018.0
2025-06-02 12:20:00,82.56,82.56,82.5,82.55,64835.0,81.8764,81.8764,81.8169,81.8665,64835.0
2025-06-02 12:25:00,82.55,82.65,82.5,82.65,94803.0,81.8665,81.9657,81.8169,81.9657,94803.0
2025-06-02 12:30:00,82.65,82.66,82.58,82.66,89615.0,81.9657,81.9756,81.8963,81.9756,89615.0
2025-06-02 12:35:00,82.66,82.68,82.6,82.62,74501.0,81.9756,81.9954,81.9161,81.9359,74501.0
2025-06-02 12:40:00,82.61,82.64,82.52,82.59,100345.0,81.926,81.9558,81.8368,81.9062,100345.0
2025-06-02 12:45:00,82.58,82.6,82.54,82.56,76889.0,81.8963,81.9161,81.8566,81.8764,76889.0
2025-06-02 12:50:00,82.55,82.69,82.53,82.68,93115.0,81.8665,82.0053,81.8467,81.9954,93115.0
2025-06-02 12:55:00,82.67,82.68,82.59,82.6,101099.0,81.9855,81.9954,81.9062,81.9161,101099.0
2025-06-02 13:00:00,82.6,82.67,82.58,82.65,125006.0,81.9161,81.9855,81.8963,81.9657,125006.0
2025-06-02 13:05:00,82.65,82.65,82.48,82.51,94398.0,81.9657,81.9657,81.7971,81.8268,94398.0
2025-06-02 13:10:00,82.5,82.52,82.45,82.46,76369.0,81.8169,81.8368,81.7673,81.7772,76369.0
2025-06-02 13:15:00,82.47,82.54,82.42,82.43,59356.0,81.7872,81.8566,81.7376,81.7475,59356.0
2025-06-02 13:20:00,82.42,82.43,82.36,82.4,90930.0,81.7376,81.7475,81.6781,81.7177,90930.0
2025-06-02 13:25:00,82.4,82.4,82.28,82.34,87217.0,81.7177,81.7177,81.5987,81.6582,87217.0
2025-06-02 13:30:00,82.35,82.45,82.35,82.41,83339.0,81.6682,81.7673,81.6682,81.7277,83339.0
2025-06-02 13:35:00,82.41,82.44,82.38,82.42,82735.0,81.7277,81.7574,81.6979,81.7376,82735.0
2025-06-02 13:40:00,82.42,82.43,82.3,82.31,76439.0,81.7376,81.7475,81.6186,81.6285,76439.0
2025-06-02 13:45:00,82.31,82.37,82.29,82.33,118133.0,81.6285,81.688,81.6087,81.6483,118133.0
2025-06-02 13:50:00,82.33,82.34,82.25,82.29,95366.0,81.6483,81.6582,81.569,81.6087,95366.0
2025-06-02 13:55:00,82.29,82.38,82.29,82.36,29722.0,81.6087,81.6979,81.6087,81.6781,29722.0
2025-06-02 14:00:00,82.35,82.41,81.91,82.0,959662.0,81.6682,81.7277,81.2318,81.3211,959662.0
2025-06-02 14:05:00,81.99,82.03,81.85,81.92,311526.0,81.3111,81.3508,81.1723,81.2417,311526.0
2025-06-02 14:10:00,81.93,82.02,81.86,82.0,169209.0,81.2516,81.3409,81.1822,81.3211,169209.0
2025-06-02 14:15:00,82.0,82.19,82.0,82.13,110155.0,81.3211,81.5095,81.3211,81.45,110155.0
2025-06-02 14:20:00,82.12,82.31,82.11,82.28,58642.0,81.4401,81.6285,81.4301,81.5987,58642.0
2025-06-02 14:25:00,82.28,82.32,82.23,82.23,50933.0,81.5987,81.6384,81.5492,81.5492,50933.0
2025-06-02 14:30:00,82.23,82.37,82.22,82.35,58344.0,81.5492,81.688,81.5392,81.6682,58344.0
2025-06-02 14:35:00,82.35,82.35,82.27,82.33,58614.0,81.6682,81.6682,81.5888,81.6483,58614.0
2025-06-02 14:40:00,82.33,82.38,82.28,82.36,28258.0,81.6483,81.6979,81.5987,81.6781,28258.0
2025-06-02 14:45:00,82.36,82.37,82.3,82.34,42095.0,81.6781,81.688,81.6186,81.6582,42095.0
2025-06-02 14:50:00,82.33,82.36,82.31,82.33,46056.0,81.6483,81.6781,81.6285,81.6483,46056.0
2025-06-02 14:55:00,82.32,82.42,82.31,82.4,79761.0,81.6384,81.7376,81.6285,81.7177,79761.0
2025-06-02 15:00:00,82.4,82.51,82.35,82.49,145386.0,81.7177,81.8268,81.6682,81.807,145386.0
2025-06-02 15:05:00,82.5,82.51,82.42,82.47,63418.0,81.8169,81.8268,81.7376,81.7872,63418.0
2025-06-02 15:10:00,82.47,82.52,82.45,82.45,72210.0,81.7872,81.8368,81.7673,81.7673,72210.0
2025-06-02 15:15:00,82.45,82.57,82.45,82.55,81078.0,81.7673,81.8863,81.7673,81.8665,81078.0
2025-06-02 15:20:00,82.54,82.64,82.53,82.63,188978.0,81.8566,81.9558,81.8467,81.9458,188978.0
2025-06-02 15:25:00,82.63,82.63,82.54,82.56,184241.0,81.9458,81.9458,81.8566,81.8764,184241.0
2025-06-02 15:30:00,82.57,82.59,82.48,82.48,114697.0,81.8863,81.9062,81.7971,81.7971,114697.0
2025-06-02 15:35:00,82.48,82.51,82.43,82.47,96329.0,81.7971,81.8268,81.7475,81.7872,96329.0
2025-06-02 15:40:00,82.46,82.51,82.45,82.51,108073.0,81.7772,81.8268,81.7673,81.8268,108073.0
2025-06-02 15:45:00,82.51,82.53,82.44,82.45,271610.0,81.8268,81.8467,81.7574,81.7673,271610.0
2025-06-02 15:50:00,82.45,82.55,82.42,82.45,504135.0,81.7673,81.8665,81.7376,81.7673,504135.0
2025-06-02 15:55:00,82.46,82.63,82.44,82.6,980945.0,81.7772,81.9458,81.7574,81.9161,980945.0
2025-06-03 09:30:00,82.64,82.67,81.88,82.11,362227.0,81.9558,81.9855,81.2021,81.4301,362227.0
2025-06-03 09:35:00,82.09,82.37,81.96,82.34,335496.0,81.4103,81.688,81.2814,81.6582,335496.0
2025-06-03 09:40:00,82.34,82.61,82.28,82.59,150406.0,81.6582,81.926,81.5987,81.9062,150406.0
2025-06-03 09:45:00,82.59,82.81,82.59,82.73,152698.0,81.9062,82.1243,81.9062,82.045,152698.0
2025-06-03 09:50:00,82.74,82.95,82.72,82.79,193650.0,82.0549,82.2632,82.0351,82.1045,193650.0
2025-06-03 09:55:00,82.78,82.78,82.59,82.62,135426.0,82.0946,82.0946,81.9062,81.9359,135426.0
2025-06-03 10:00:00,82.65,82.91,82.64,82.75,111818.0,81.9657,82.2235,81.9558,82.0648,111818.0
2025-06-03 10:05:00,82.73,82.87,82.61,82.86,127167.0,82.045,82.1839,81.926,82.1739,127167.0
2025-06-03 10:10:00,82.86,82.93,82.76,82.79,85396.0,82.1739,82.2434,82.0748,82.1045,85396.0
2025-06-03 10:15:00,82.79,83.04,82.72,83.04,155783.0,82.1045,82.3524,82.0351,82.3524,155783.0
2025-06-03 10:20:00,83.03,83.17,83.0,83.12,130784.0,82.3425,82.4814,82.3128,82.4318,130784.0
2025-06-03 10:25:00,83.14,83.31,83.13,83.3,114237.0,82.4516,82.6202,82.4417,82.6103,114237.0
2025-06-03 10:30:00,83.3,83.49,83.25,83.3,272170.0,82.6103,82.7987,82.5607,82.6103,272170.0
2025-06-03 10:35:00,83.29,83.41,83.23,83.4,127177.0,82.6004,82.7194,82.5409,82.7095,127177.0
2025-06-03 10:40:00,83.41,83.56,83.34,83.56,284425.0,82.7194,82.8681,82.65,82.8681,284425.0
2025-06-03 10:45:00,83.56,83.58,83.3,83.42,179347.0,82.8681,82.888,82.6103,82.7293,179347.0
2025-06-03 10:50:00,83.42,83.5,83.34,83.49,135143.0,82.7293,82.8086,82.65,82.7987,135143.0
2025-06-03 10:55:00,83.5,83.51,83.33,83.43,147749.0,82.8086,82.8186,82.64,82.7392,147749.0
2025-06-03 11:00:00,83.43,83.59,83.42,83.53,113735.0,82.7392,82.8979,82.7293,82.8384,113735.0
2025-06-03 11:05:00,83.53,83.65,83.52,83.62,79816.0,82.8384,82.9574,82.8285,82.9276,79816.0
2025-06-03 11:10:00,83.63,83.71,83.61,83.63,143659.0,82.9376,83.0169,82.9177,82.9376,143659.0
2025-06-03 11:15:00,83.64,83.66,83.57,83.61,382601.0,82.9475,82.9673,82.8781,82.9177,382601.0
2025-06-03 11:20:00,83.6,83.78,83.58,83.77,138523.0,82.9078,83.0863,82.888,83.0764,138523.0
2025-06-03 11:25:00,83.78,83.88,83.76,83.88,120476.0,83.0863,83.1855,83.0665,83.1855,120476.0
2025-06-03 11:30:00,83.89,83.95,83.84,83.94,133506.0,83.1954,83.2549,83.1458,83.245,133506.0
2025-06-03 11:35:00,83.94,84.0,83.84,83.98,119789.0,83.245,83.3045,83.1458,83.2847,119789.0
2025-06-03 11:40:00,83.98,84.0,83.88,83.91,144322.0,83.2847,83.3045,83.1855,83.2152,144322.0
2025-06-03 11:45:00,83.91,84.1,83.84,84.06,314920.0,83.2152,83.4037,83.1458,83.364,314920.0
2025-06-03 11:50:00,84.06,84.08,83.85,84.01,207964.0,83.364,83.3838,83.1557,83.3144,207964.0
2025-06-03 11:55:00,84.01,84.04,83.9,84.03,135281.0,83.3144,83.3442,83.2053,83.3342,135281.0
2025-06-03 12:00:00,84.02,84.05,83.9,83.95,97036.0,83.3243,83.3541,83.2053,83.2549,97036.0
2025-06-03 12:05:00,83.94,83.98,83.86,83.89,174123.0,83.245,83.2847,83.1657,83.1954,174123.0
2025-06-03 12:10:00,83.88,83.99,83.81,83.98,154066.0,83.1855,83.2946,83.1161,83.2847,154066.0
2025-06-03 12:15:00,83.98,84.03,83.9,83.97,184646.0,83.2847,83.3342,83.2053,83.2747,184646.0
2025-06-03 12:20:00,83.97,84.05,83.92,83.97,152125.0,83.2747,83.3541,83.2252,83.2747,152125.0
2025-06-03 12:25:00,83.98,84.01,83.93,83.95,95533.0,83.2847,83.3144,83.2351,83.2549,95533.0
2025-06-03 12:30:00,83.95,84.05,83.94,84.03,135547.0,83.2549,83.3541,83.245,83.3342,135547.0
2025-06-03 12:35:00,84.03,84.05,83.89,83.89,102522.0,83.3342,83.3541,83.1954,83.1954,102522.0
2025-06-03 12:40:00,83.9,83.98,83.88,83.97,60711.0,83.2053,83.2847,83.1855,83.2747,60711.0
2025-06-03 12:45:00,83.98,84.02,83.9,83.92,84269.0,83.2847,83.3243,83.2053,83.2252,84269.0
2025-06-03 12:50:00,83.92,84.0,83.9,83.93,143369.0,83.2252,83.3045,83.2053,83.2351,143369.0
2025-06-03 12:55:00,83.93,84.0,83.92,83.98,84340.0,83.2351,83.3045,83.2252,83.2847,84340.0
2025-06-03 13:00:00,83.99,84.07,83.96,83.98,87640.0,83.2946,83.3739,83.2648,83.2847,87640.0
2025-06-03 13:05:00,83.98,84.03,83.91,83.98,95073.0,83.2847,83.3342,83.2152,83.2847,95073.0
2025-06-03 13:10:00,83.99,84.03,83.91,83.99,126232.0,83.2946,83.3342,83.2152,83.2946,126232.0
2025-06-03 13:15:00,83.98,84.03,83.93,83.98,82909.0,83.2847,83.3342,83.2351,83.2847,82909.0
2025-06-03 13:20:00,83.98,83.99,83.87,83.89,79455.0,83.2847,83.2946,83.1756,83.1954,79455.0
2025-06-03 13:25:00,83.89,83.91,83.82,83.87,99867.0,83.1954,83.2152,83.126,83.1756,99867.0
2025-06-03 13:30:00,83.87,83.91,83.78,83.86,150465.0,83.1756,83.2152,83.0863,83.1657,150465.0
2025-06-03 13:35:00,83.87,83.91,83.86,83.88,84135.0,83.1756,83.2152,83.1657,83.1855,84135.0
2025-06-03 13:40:00,83.88,83.89,83.81,83.85,122127.0,83.1855,83.1954,83.1161,83.1557,122127.0
2025-06-03 13:45:00,83.86,83.86,83.76,83.78,107853.0,83.1657,83.1657,83.0665,83.0863,107853.0
2025-06-03 13:50:00,83.78,83.79,83.71,83.73,189812.0,83.0863,83.0962,83.0169,83.0367,189812.0
2025-06-03 13:55:00,83.73,83.74,83.59,83.7,346958.0,83.0367,83.0466,82.8979,83.007,346958.0
2025-06-03 14:00:00,83.7,83.76,83.58,83.74,201099.0,83.007,83.0665,82.888,83.0466,201099.0
2025-06-03 14:05:00,83.75,83.75,83.66,83.73,112992.0,83.0566,83.0566,82.9673,83.0367,112992.0
2025-06-03 14:10:00,83.73,83.75,83.67,83.68,125059.0,83.0367,83.0566,82.9772,82.9871,125059.0
2025-06-03 14:15:00,83.68,83.77,83.64,83.75,91686.0,82.9871,83.0764,82.9475,83.0566,91686.0
2025-06-03 14:20:00,83.75,83.8,83.73,83.73,148330.0,83.0566,83.1062,83.0367,83.0367,148330.0
2025-06-03 14:25:00,83.73,83.74,83.64,83.7,147431.0,83.0367,83.0466,82.9475,83.007,147431.0
2025-06-03 14:30:00,83.7,83.76,83.69,83.73,77560.0,83.007,83.0665,82.9971,83.0367,77560.0
2025-06-03 14:35:00,83.73,83.76,83.71,83.72,70755.0,83.0367,83.0665,83.0169,83.0268,70755.0
2025-06-03 14:40:00,83.73,83.79,83.72,83.79,71428.0,83.0367,83.0962,83.0268,83.0962,71428.0
2025-06-03 14:45:00,83.8,83.86,83.79,83.84,135658.0,83.1062,83.1657,83.0962,83.1458,135658.0
2025-06-03 14:50:00,83.84,83.85,83.73,83.75,94403.0,83.1458,83.1557,83.0367,83.0566,94403.0
2025-06-03 14:55:00,83.75,83.78,83.73,83.78,93127.0,83.0566,83.0863,83.0367,83.0863,93127.0
2025-06-03 15:00:00,83.77,83.8,83.74,83.79,204444.0,83.0764,83.1062,83.0466,83.0962,204444.0
2025-06-03 15:05:00,83.79,83.81,83.68,83.73,63429.0,83.0962,83.1161,82.9871,83.0367,63429.0
2025-06-03 15:10:00,83.72,83.78,83.67,83.73,163550.0,83.0268,83.0863,82.9772,83.0367,163550.0
2025-06-03 15:15:00,83.74,83.77,83.66,83.72,132321.0,83.0466,83.0764,82.9673,83.0268,132321.0
2025-06-03 15:20:00,83.72,83.74,83.64,83.67,78408.0,83.0268,83.0466,82.9475,82.9772,78408.0
2025-06-03 15:25:00,83.67,83.7,83.63,83.66,102470.0,82.9772,83.007,82.9376,82.9673,102470.0
2025-06-03 15:30:00,83.66,83.71,83.62,83.67,133139.0,82.9673,83.0169,82.9276,82.9772,133139.0
2025-06-03 15:35:00,83.67,83.76,83.67,83.69,212275.0,82.9772,83.0665,82.9772,82.9971,212275.0
2025-06-03 15:40:00,83.69,83.77,83.66,83.76,174860.0,82.9971,83.0764,82.9673,83.0665,174860.0
2025-06-03 15:45:00,83.76,83.82,83.65,83.65,264175.0,83.0665,83.126,82.9574,82.9574,264175.0
2025-06-03 15:50:00,83.64,83.65,83.51,83.57,566812.0,82.9475,82.9574,82.8186,82.8781,566812.0
2025-06-03 15:55:00,83.57,83.64,83.52,83.56,943913.0,82.8781,82.9475,82.8285,82.8681,943913.0
2025-06-04 09:30:00,83.54,83.7,83.33,83.68,307384.0,82.8483,83.007,82.64,82.9871,307384.0
2025-06-04 09:35:00,83.69,83.72,83.53,83.68,253759.0,82.9971,83.0268,82.8384,82.9871,253759.0
2025-06-04 09:40:00,83.67,83.86,83.67,83.83,191323.0,82.9772,83.1657,82.9772,83.1359,191323.0
2025-06-04 09:45:00,83.83,84.0,83.79,83.97,153676.0,83.1359,83.3045,83.0962,83.2747,153676.0
2025-06-04 09:50:00,83.97,83.98,83.76,83.95,131332.0,83.2747,83.2847,83.0665,83.2549,131332.0
2025-06-04 09:55:00,83.93,84.02,83.84,83.89,134688.0,83.2351,83.3243,83.1458,83.1954,134688.0
2025-06-04 10:00:00,83.87,84.01,83.72,83.98,306468.0,83.1756,83.3144,83.0268,83.2847,306468.0
2025-06-04 10:05:00,83.98,84.15,83.89,84.15,149877.0,83.2847,83.4533,83.1954,83.4533,149877.0
2025-06-04 10:10:00,84.16,84.19,83.78,83.8,98119.0,83.4632,83.4929,83.0863,83.1062,98119.0
2025-06-04 10:15:00,83.8,84.14,83.78,84.09,115747.0,83.1062,83.4433,83.0863,83.3938,115747.0
2025-06-04 10:20:00,84.1,84.11,83.9,84.09,158260.0,83.4037,83.4136,83.2053,83.3938,158260.0
2025-06-04 10:25:00,84.09,84.19,83.95,83.97,77209.0,83.3938,83.4929,83.2549,83.2747,77209.0
2025-06-04 10:30:00,83.97,83.97,83.77,83.79,233816.0,83.2747,83.2747,83.0764,83.0962,233816.0
2025-06-04 10:35:00,83.8,83.87,83.6,83.62,116469.0,83.1062,83.1756,82.9078,82.9276,116469.0
2025-06-04 10:40:00,83.61,83.67,83.48,83.58,182056.0,82.9177,82.9772,82.7888,82.888,182056.0
2025-06-04 10:45:00,83.58,83.62,83.42,83.44,165061.0,82.888,82.9276,82.7293,82.7491,165061.0
2025-06-04 10:50:00,83.44,83.5,83.28,83.48,186989.0,82.7491,82.8086,82.5905,82.7888,186989.0
2025-06-04 10:55:00,83.48,83.49,83.22,83.27,151440.0,82.7888,82.7987,82.531,82.5805,151440.0
2025-06-04 11:00:00,83.27,83.31,83.15,83.17,222546.0,82.5805,82.6202,82.4615,82.4814,222546.0
2025-06-04 11:05:00,83.17,83.35,83.12,83.22,265336.0,82.4814,82.6599,82.4318,82.531,265336.0
2025-06-04 11:10:00,83.22,83.29,83.13,83.14,113396.0,82.531,82.6004,82.4417,82.4516,113396.0
2025-06-04 11:15:00,83.15,83.25,82.4,82.67,2850925.0,82.4615,82.5607,81.7177,81.9855,2850925.0
2025-06-04 11:20:00,82.67,82.75,82.45,82.56,966109.0,81.9855,82.0648,81.7673,81.8764,966109.0
2025-06-04 11:25:00,82.56,82.75,82.41,82.63,763658.0,81.8764,82.0648,81.7277,81.9458,763658.0
2025-06-04 11:30:00,82.63,82.71,82.53,82.61,375081.0,81.9458,82.0252,81.8467,81.926,375081.0
2025-06-04 11:35:00,82.6,82.77,82.5,82.61,354683.0,81.9161,82.0847,81.8169,81.926,354683.0
2025-06-04 11:40:00,82.61,82.66,82.46,82.49,172130.0,81.926,81.9756,81.7772,81.807,172130.0
2025-06-04 11:45:00,82.46,82.6,82.36,82.45,188873.0,81.7772,81.9161,81.6781,81.7673,188873.0
2025-06-04 11:50:00,82.45,82.49,82.39,82.46,186086.0,81.7673,81.807,81.7078,81.7772,186086.0
2025-06-04 11:55:00,82.47,82.49,82.13,82.25,240877.0,81.7872,81.807,81.45,81.569,240877.0
2025-06-04 12:00:00,82.23,82.32,82.19,82.3,140301.0,81.5492,81.6384,81.5095,81.6186,140301.0
2025-06-04 12:05:00,82.3,82.31,82.08,82.09,196298.0,81.6186,81.6285,81.4004,81.4103,196298.0
2025-06-04 12:10:00,82.09,82.1,81.92,81.97,346467.0,81.4103,81.4202,81.2417,81.2913,346467.0
2025-06-04 12:15:00,81.97,82.05,81.85,81.95,330660.0,81.2913,81.3706,81.1723,81.2715,330660.0
2025-06-04 12:20:00,81.95,82.07,81.89,82.03,127056.0,81.2715,81.3905,81.212,81.3508,127056.0
2025-06-04 12:25:00,82.03,82.14,81.96,81.98,120665.0,81.3508,81.4599,81.2814,81.3012,120665.0
2025-06-04 12:30:00,81.99,82.13,81.96,82.1,104485.0,81.3111,81.45,81.2814,81.4202,104485.0
2025-06-04 12:35:00,82.09,82.17,82.02,82.09,64627.0,81.4103,81.4896,81.3409,81.4103,64627.0
2025-06-04 12:40:00,82.1,82.16,82.01,82.16,165197.0,81.4202,81.4797,81.331,81.4797,165197.0
2025-06-04 12:45:00,82.15,82.18,82.11,82.17,111398.0,81.4698,81.4996,81.4301,81.4896,111398.0
2025-06-04 12:50:00,82.17,82.2,82.12,82.13,88599.0,81.4896,81.5194,81.4401,81.45,88599.0
2025-06-04 12:55:00,82.13,82.2,82.07,82.15,99616.0,81.45,81.5194,81.3905,81.4698,99616.0
2025-06-04 13:00:00,82.15,82.28,82.14,82.16,297163.0,81.4698,81.5987,81.4599,81.4797,297163.0
2025-06-04 13:05:00,82.15,82.21,82.14,82.21,62779.0,81.4698,81.5293,81.4599,81.5293,62779.0
2025-06-04 13:10:00,82.2,82.3,82.14,82.2,68595.0,81.5194,81.6186,81.4599,81.5194,68595.0
2025-06-04 13:15:00,82.2,82.32,82.2,82.27,88078.0,81.5194,81.6384,81.5194,81.5888,88078.0
2025-06-04 13:20:00,82.28,82.31,82.19,82.23,275539.0,81.5987,81.6285,81.5095,81.5492,275539.0
2025-06-04 13:25:00,82.23,82.27,82.11,82.12,39296.0,81.5492,81.5888,81.4301,81.4401,39296.0
2025-06-04 13:30:00,82.12,82.15,82.08,82.14,64721.0,81.4401,81.4698,81.4004,81.4599,64721.0
2025-06-04 13:35:00,82.14,82.19,82.12,82.17,81504.0,81.4599,81.5095,81.4401,81.4896,81504.0
2025-06-04 13:40:00,82.17,82.19,82.13,82.16,88667.0,81.4896,81.5095,81.45,81.4797,88667.0
2025-06-04 13:45:00,82.16,82.21,82.07,82.07,83101.0,81.4797,81.5293,81.3905,81.3905,83101.0
2025-06-04 13:50:00,82.08,82.1,82.0,82.09,66726.0,81.4004,81.4202,81.3211,81.4103,66726.0
2025-06-04 13:55:00,82.09,82.12,82.01,82.05,34461.0,81.4103,81.4401,81.331,81.3706,34461.0
2025-06-04 14:00:00,82.05,82.11,82.03,82.08,57790.0,81.3706,81.4301,81.3508,81.4004,57790.0
2025-06-04 14:05:00,82.09,82.16,82.08,82.13,179350.0,81.4103,81.4797,81.4004,81.45,179350.0
2025-06-04 14:10:00,82.15,82.17,82.06,82.06,49502.0,81.4698,81.4896,81.3806,81.3806,49502.0
2025-06-04 14:15:00,82.06,82.16,82.05,82.16,86550.0,81.3806,81.4797,81.3706,81.4797,86550.0
2025-06-04 14:20:00,82.16,82.23,82.16,82.2,83197.0,81.4797,81.5492,81.4797,81.5194,83197.0
2025-06-04 14:25:00,82.2,82.21,82.13,82.2,50057.0,81.5194,81.5293,81.45,81.5194,50057.0
2025-06-04 14:30:00,82.2,82.27,82.2,82.25,73970.0,81.5194,81.5888,81.5194,81.569,73970.0
2025-06-04 14:35:00,82.24,82.24,82.14,82.16,232985.0,81.5591,81.5591,81.4599,81.4797,232985.0
2025-06-04 14:40:00,82.16,82.21,82.13,82.17,239304.0,81.4797,81.5293,81.45,81.4896,239304.0
2025-06-04 14:45:00,82.17,82.17,82.06,82.07,226356.0,81.4896,81.4896,81.3806,81.3905,226356.0
2025-06-04 14:50:00,82.08,82.08,82.02,82.05,246698.0,81.4004,81.4004,81.3409,81.3706,246698.0
2025-06-04 14:55:00,82.05,82.11,82.02,82.09,139467.0,81.3706,81.4301,81.3409,81.4103,139467.0
2025-06-04 15:00:00,82.09,82.16,82.07,82.13,81549.0,81.4103,81.4797,81.3905,81.45,81549.0
2025-06-04 15:05:00,82.13,82.18,82.1,82.14,82990.0,81.45,81.4996,81.4202,81.4599,82990.0
2025-06-04 15:10:00,82.13,82.19,82.1,82.13,91508.0,81.45,81.5095,81.4202,81.45,91508.0
2025-06-04 15:15:00,82.12,82.14,82.06,82.13,105003.0,81.4401,81.4599,81.3806,81.45,105003.0
2025-06-04 15:20:00,82.13,82.2,82.12,82.19,189091.0,81.45,81.5194,81.4401,81.5095,189091.0
2025-06-04 15:25:00,82.19,82.2,82.14,82.18,94550.0,81.5095,81.5194,81.4599,81.4996,94550.0
2025-06-04 15:30:00,82.19,82.19,82.07,82.11,187853.0,81.5095,81.5095,81.3905,81.4301,187853.0
2025-06-04 15:35:00,82.11,82.16,82.09,82.1,168952.0,81.4301,81.4797,81.4103,81.4202,168952.0
2025-06-04 15:40:00,82.09,82.1,82.03,82.09,258796.0,81.4103,81.4202,81.3508,81.4103,258796.0
2025-06-04 15:45:00,82.09,82.14,82.03,82.04,176329.0,81.4103,81.4599,81.3508,81.3607,176329.0
2025-06-04 15:50:00,82.03,82.08,81.97,82.03,397577.0,81.3508,81.4004,81.2913,81.3508,397577.0
2025-06-04 15:55:00,82.04,82.1,81.96,81.96,1032721.0,81.3607,81.4202,81.2814,81.2814,1032721.0
2025-06-05 09:30:00,82.57,82.6,81.8,82.17,573812.0,81.8863,81.9161,81.1227,81.4896,573812.0
2025-06-05 09:35:00,82.17,82.35,82.08,82.19,263537.0,81.4896,81.6682,81.4004,81.5095,263537.0
2025-06-05 09:40:00,82.2,82.26,81.9,82.11,265185.0,81.5194,81.5789,81.2219,81.4301,265185.0
2025-06-05 09:45:00,82.11,82.24,82.0,82.13,314122.0,81.4301,81.5591,81.3211,81.45,314122.0
2025-06-05 09:50:00,82.14,82.22,81.87,81.91,211363.0,81.4599,81.5392,81.1921,81.2318,211363.0
2025-06-05 09:55:00,81.91,82.0,81.85,82.0,123044.0,81.2318,81.3211,81.1723,81.3211,123044.0
2025-06-05 10:00:00,81.98,82.05,81.69,81.81,313172.0,81.3012,81.3706,81.0136,81.1326,313172.0
2025-06-05 10:05:00,81.82,82.0,81.7,81.7,115973.0,81.1425,81.3211,81.0235,81.0235,115973.0
2025-06-05 10:10:00,81.7,81.89,81.69,81.75,115510.0,81.0235,81.212,81.0136,81.0731,115510.0
2025-06-05 10:15:00,81.73,81.88,81.67,81.79,252396.0,81.0533,81.2021,80.9938,81.1128,252396.0
2025-06-05 10:20:00,81.78,81.92,81.74,81.91,113679.0,81.1029,81.2417,81.0632,81.2318,113679.0
2025-06-05 10:25:00,81.9,81.91,81.77,81.85,95171.0,81.2219,81.2318,81.093,81.1723,95171.0
2025-06-05 10:30:00,81.84,81.88,81.74,81.76,112548.0,81.1624,81.2021,81.0632,81.083,112548.0
2025-06-05 10:35:00,81.76,81.99,81.66,81.98,421727.0,81.083,81.3111,80.9839,81.3012,421727.0
2025-06-05 10:40:00,81.98,82.25,81.91,82.03,239872.0,81.3012,81.569,81.2318,81.3508,239872.0
2025-06-05 10:45:00,82.03,82.19,81.98,82.0,195110.0,81.3508,81.5095,81.3012,81.3211,195110.0
2025-06-05 10:50:00,82.01,82.04,81.8,81.92,86463.0,81.331,81.3607,81.1227,81.2417,86463.0
2025-06-05 10:55:00,81.92,82.03,81.87,82.0,98701.0,81.2417,81.3508,81.1921,81.3211,98701.0
2025-06-05 11:00:00,82.0,82.16,81.99,82.14,112758.0,81.3211,81.4797,81.3111,81.4599,112758.0
2025-06-05 11:05:00,82.15,82.16,81.95,82.09,96628.0,81.4698,81.4797,81.2715,81.4103,96628.0
2025-06-05 11:10:00,82.09,82.14,81.98,82.0,118914.0,81.4103,81.4599,81.3012,81.3211,118914.0
2025-06-05 11:15:00,82.0,82.19,81.99,82.13,112183.0,81.3211,81.5095,81.3111,81.45,112183.0
2025-06-05 11:20:00,82.13,82.14,81.99,82.03,135759.0,81.45,81.4599,81.3111,81.3508,135759.0
2025-06-05 11:25:00,82.02,82.18,81.97,82.18,94075.0,81.3409,81.4996,81.2913,81.4996,94075.0
2025-06-05 11:30:00,82.16,82.19,82.05,82.09,75992.0,81.4797,81.5095,81.3706,81.4103,75992.0
2025-06-05 11:35:00,82.09,82.17,82.07,82.16,102499.0,81.4103,81.4896,81.3905,81.4797,102499.0
2025-06-05 11:40:00,82.15,82.18,82.1,82.16,88935.0,81.4698,81.4996,81.4202,81.4797,88935.0
2025-06-05 11:45:00,82.16,82.17,82.07,82.07,72020.0,81.4797,81.4896,81.3905,81.3905,72020.0
2025-06-05 11:50:00,82.08,82.15,82.06,82.15,72329.0,81.4004,81.4698,81.3806,81.4698,72329.0
2025-06-05 11:55:00,82.15,82.24,82.12,82.22,176116.0,81.4698,81.5591,81.4401,81.5392,176116.0
2025-06-05 12:00:00,82.23,82.28,82.22,82.27,138707.0,81.5492,81.5987,81.5392,81.5888,138707.0
2025-06-05 12:05:00,82.26,82.32,82.21,82.31,116966.0,81.5789,81.6384,81.5293,81.6285,116966.0
2025-06-05 12:10:00,82.32,82.35,82.17,82.18,127853.0,81.6384,81.6682,81.4896,81.4996,127853.0
2025-06-05 12:15:00,82.19,82.27,82.16,82.26,84585.0,81.5095,81.5888,81.4797,81.5789,84585.0
2025-06-05 12:20:00,82.25,82.29,82.21,82.26,55135.0,81.569,81.6087,81.5293,81.5789,55135.0
2025-06-05 12:25:00,82.26,82.28,82.2,82.27,63223.0,81.5789,81.5987,81.5194,81.5888,63223.0
2025-06-05 12:30:00,82.27,82.28,82.19,82.22,49917.0,81.5888,81.5987,81.5095,81.5392,49917.0
2025-06-05 12:35:00,82.22,82.24,82.2,82.22,55064.0,81.5392,81.5591,81.5194,81.5392,55064.0
2025-06-05 12:40:00,82.22,82.27,82.16,82.22,71935.0,81.5392,81.5888,81.4797,81.5392,71935.0
2025-06-05 12:45:00,82.21,82.21,82.06,82.16,180043.0,81.5293,81.5293,81.3806,81.4797,180043.0
2025-06-05 12:50:00,82.15,82.22,82.07,82.15,105096.0,81.4698,81.5392,81.3905,81.4698,105096.0
2025-06-05 12:55:00,82.14,82.22,82.13,82.14,34811.0,81.4599,81.5392,81.45,81.4599,34811.0
2025-06-05 13:00:00,82.14,82.22,82.11,82.13,104115.0,81.4599,81.5392,81.4301,81.45,104115.0
2025-06-05 13:05:00,82.12,82.24,82.08,82.22,43905.0,81.4401,81.5591,81.4004,81.5392,43905.0
2025-06-05 13:10:00,82.22,82.24,82.16,82.24,40227.0,81.5392,81.5591,81.4797,81.5591,40227.0
2025-06-05 13:15:00,82.25,82.3,82.24,82.27,69094.0,81.569,81.6186,81.5591,81.5888,69094.0
2025-06-05 13:20:00,82.27,82.33,82.26,82.29,40820.0,81.5888,81.6483,81.5789,81.6087,40820.0
2025-06-05 13:25:00,82.28,82.33,82.25,82.33,48322.0,81.5987,81.6483,81.569,81.6483,48322.0
2025-06-05 13:30:00,82.34,82.38,82.33,82.37,46816.0,81.6582,81.6979,81.6483,81.688,46816.0
2025-06-05 13:35:00,82.37,82.4,82.35,82.39,63624.0,81.688,81.7177,81.6682,81.7078,63624.0
2025-06-05 13:40:00,82.38,82.39,82.34,82.35,120559.0,81.6979,81.7078,81.6582,81.6682,120559.0
2025-06-05 13:45:00,82.36,82.38,82.31,82.34,68857.0,81.6781,81.6979,81.6285,81.6582,68857.0
2025-06-05 13:50:00,82.34,82.44,82.34,82.38,100445.0,81.6582,81.7574,81.6582,81.6979,100445.0
2025-06-05 13:55:00,82.38,82.42,82.31,82.35,77974.0,81.6979,81.7376,81.6285,81.6682,77974.0
2025-06-05 14:00:00,82.35,82.37,82.25,82.27,91308.0,81.6682,81.688,81.569,81.5888,91308.0
2025-06-05 14:05:00,82.27,82.28,82.12,82.17,101003.0,81.5888,81.5987,81.4401,81.4896,101003.0
2025-06-05 14:10:00,82.17,82.18,82.07,82.08,45493.0,81.4896,81.4996,81.3905,81.4004,45493.0
2025-06-05 14:15:00,82.07,82.08,81.88,82.07,235604.0,81.3905,81.4004,81.2021,81.3905,235604.0
2025-06-05 14:20:00,82.06,82.1,82.01,82.08,59143.0,81.3806,81.4202,81.331,81.4004,59143.0
2025-06-05 14:25:00,82.08,82.09,81.96,81.98,52101.0,81.4004,81.4103,81.2814,81.3012,52101.0
2025-06-05 14:30:00,81.98,82.09,81.96,82.09,79069.0,81.3012,81.4103,81.2814,81.4103,79069.0
2025-06-05 14:35:00,82.09,82.16,81.99,82.16,271021.0,81.4103,81.4797,81.3111,81.4797,271021.0
2025-06-05 14:40:00,82.16,82.17,82.04,82.11,178188.0,81.4797,81.4896,81.3607,81.4301,178188.0
2025-06-05 14:45:00,82.1,82.15,82.09,82.12,77284.0,81.4202,81.4698,81.4103,81.4401,77284.0
2025-06-05 14:50:00,82.13,82.17,82.08,82.11,54593.0,81.45,81.4896,81.4004,81.4301,54593.0
2025-06-05 14:55:00,82.1,82.14,82.08,82.09,58018.0,81.4202,81.4599,81.4004,81.4103,58018.0
2025-06-05 15:00:00,82.09,82.16,82.03,82.05,76071.0,81.4103,81.4797,81.3508,81.3706,76071.0
2025-06-05 15:05:00,82.05,82.15,82.04,82.14,63357.0,81.3706,81.4698,81.3607,81.4599,63357.0
2025-06-05 15:10:00,82.13,82.15,81.99,82.02,117901.0,81.45,81.4698,81.3111,81.3409,117901.0
2025-06-05 15:15:00,82.02,82.09,81.76,81.82,276716.0,81.3409,81.4103,81.083,81.1425,276716.0
2025-06-05 15:20:00,81.82,81.85,81.73,81.75,176417.0,81.1425,81.1723,81.0533,81.0731,176417.0
2025-06-05 15:25:00,81.75,81.91,81.72,81.86,103108.0,81.0731,81.2318,81.0434,81.1822,103108.0
2025-06-05 15:30:00,81.87,81.97,81.85,81.93,204532.0,81.1921,81.2913,81.1723,81.2516,204532.0
2025-06-05 15:35:00,81.92,82.08,81.9,82.04,235011.0,81.2417,81.4004,81.2219,81.3607,235011.0
2025-06-05 15:40:00,82.04,82.09,81.99,82.07,144603.0,81.3607,81.4103,81.3111,81.3905,144603.0
2025-06-05 15:45:00,82.06,82.09,82.0,82.06,168238.0,81.3806,81.4103,81.3211,81.3806,168238.0
2025-06-05 15:50:00,82.05,82.07,81.83,81.84,488914.0,81.3706,81.3905,81.1525,81.1624,488914.0
2025-06-05 15:55:00,81.84,81.9,81.75,81.88,1149451.0,81.1624,81.2219,81.0731,81.2021,1149451.0
2025-06-06 09:30:00,82.76,83.33,82.61,83.29,339060.0,82.0748,82.64,81.926,82.6004,339060.0
2025-06-06 09:35:00,83.29,83.56,83.21,83.34,500837.0,82.6004,82.8681,82.521,82.65,500837.0
2025-06-06 09:40:00,83.34,83.43,83.1,83.21,181845.0,82.65,82.7392,82.4119,82.521,181845.0
2025-06-06 09:45:00,83.21,83.29,83.06,83.28,274911.0,82.521,82.6004,82.3723,82.5905,274911.0
2025-06-06 09:50:00,83.29,83.44,83.19,83.36,274823.0,82.6004,82.7491,82.5012,82.6698,274823.0
2025-06-06 09:55:00,83.35,83.43,83.31,83.35,215258.0,82.6599,82.7392,82.6202,82.6599,215258.0
2025-06-06 10:00:00,83.34,83.36,83.08,83.23,356366.0,82.65,82.6698,82.3921,82.5409,356366.0
2025-06-06 10:05:00,83.24,83.33,83.16,83.25,162589.0,82.5508,82.64,82.4715,82.5607,162589.0
2025-06-06 10:10:00,83.25,83.27,83.08,83.22,120455.0,82.5607,82.5805,82.3921,82.531,120455.0
2025-06-06 10:15:00,83.22,83.22,82.99,83.09,199786.0,82.531,82.531,82.3029,82.402,199786.0
2025-06-06 10:20:00,83.09,83.32,83.04,83.27,88789.0,82.402,82.6301,82.3524,82.5805,88789.0
2025-06-06 10:25:00,83.27,83.36,83.23,83.35,123024.0,82.5805,82.6698,82.5409,82.6599,123024.0
2025-06-06 10:30:00,83.36,83.36,83.24,83.24,193505.0,82.6698,82.6698,82.5508,82.5508,193505.0
2025-06-06 10:35:00,83.25,83.49,83.22,83.48,171279.0,82.5607,82.7987,82.531,82.7888,171279.0
2025-06-06 10:40:00,83.48,83.52,83.38,83.39,187127.0,82.7888,82.8285,82.6896,82.6995,187127.0
2025-06-06 10:45:00,83.39,83.46,83.33,83.45,72039.0,82.6995,82.769,82.64,82.7591,72039.0
2025-06-06 10:50:00,83.45,83.46,83.36,83.4,124582.0,82.7591,82.769,82.6698,82.7095,124582.0
2025-06-06 10:55:00,83.4,83.49,83.33,83.33,195503.0,82.7095,82.7987,82.64,82.64,195503.0
2025-06-06 11:00:00,83.33,83.45,83.27,83.4,48247.0,82.64,82.7591,82.5805,82.7095,48247.0
2025-06-06 11:05:00,83.39,83.46,83.32,83.44,181826.0,82.6995,82.769,82.6301,82.7491,181826.0
2025-06-06 11:10:00,83.44,83.6,83.44,83.56,116114.0,82.7491,82.9078,82.7491,82.8681,116114.0
2025-06-06 11:15:00,83.56,83.56,83.29,83.34,105952.0,82.8681,82.8681,82.6004,82.65,105952.0
2025-06-06 11:20:00,83.34,83.42,83.27,83.34,177510.0,82.65,82.7293,82.5805,82.65,177510.0
2025-06-06 11:25:00,83.34,83.39,83.24,83.31,144493.0,82.65,82.6995,82.5508,82.6202,144493.0
2025-06-06 11:30:00,83.31,83.45,83.26,83.4,138791.0,82.6202,82.7591,82.5706,82.7095,138791.0
2025-06-06 11:35:00,83.4,83.49,83.33,83.35,151824.0,82.7095,82.7987,82.64,82.6599,151824.0
2025-06-06 11:40:00,83.35,83.45,83.3,83.4,83901.0,82.6599,82.7591,82.6103,82.7095,83901.0
2025-06-06 11:45:00,83.41,83.56,83.37,83.55,55102.0,82.7194,82.8681,82.6797,82.8582,55102.0
2025-06-06 11:50:00,83.56,83.6,83.49,83.53,197425.0,82.8681,82.9078,82.7987,82.8384,197425.0
2025-06-06 11:55:00,83.53,83.57,83.45,83.52,72011.0,82.8384,82.8781,82.7591,82.8285,72011.0
2025-06-06 12:00:00,83.51,83.56,83.47,83.49,62834.0,82.8186,82.8681,82.7789,82.7987,62834.0
2025-06-06 12:05:00,83.5,83.55,83.47,83.55,198680.0,82.8086,82.8582,82.7789,82.8582,198680.0
2025-06-06 12:10:00,83.54,83.55,83.49,83.54,64306.0,82.8483,82.8582,82.7987,82.8483,64306.0
2025-06-06 12:15:00,83.54,83.55,83.42,83.5,75176.0,82.8483,82.8582,82.7293,82.8086,75176.0
2025-06-06 12:20:00,83.5,83.56,83.49,83.52,56632.0,82.8086,82.8681,82.7987,82.8285,56632.0
2025-06-06 12:25:00,83.52,83.56,83.49,83.52,62421.0,82.8285,82.8681,82.7987,82.8285,62421.0
2025-06-06 12:30:00,83.53,83.63,83.52,83.57,87588.0,82.8384,82.9376,82.8285,82.8781,87588.0
2025-06-06 12:35:00,83.58,83.6,83.47,83.48,56663.0,82.888,82.9078,82.7789,82.7888,56663.0
2025-06-06 12:40:00,83.48,83.53,83.45,83.52,56275.0,82.7888,82.8384,82.7591,82.8285,56275.0
2025-06-06 12:45:00,83.51,83.55,83.47,83.54,61691.0,82.8186,82.8582,82.7789,82.8483,61691.0
2025-06-06 12:50:00,83.54,83.54,83.4,83.4,52455.0,82.8483,82.8483,82.7095,82.7095,52455.0
2025-06-06 12:55:00,83.42,83.42,83.3,83.35,102086.0,82.7293,82.7293,82.6103,82.6599,102086.0
2025-06-06 13:00:00,83.34,83.38,83.26,83.28,124726.0,82.65,82.6896,82.5706,82.5905,124726.0
2025-06-06 13:05:00,83.27,83.32,83.24,83.27,38115.0,82.5805,82.6301,82.5508,82.5805,38115.0
2025-06-06 13:10:00,83.27,83.35,83.26,83.31,47335.0,82.5805,82.6599,82.5706,82.6202,47335.0
2025-06-06 13:15:00,83.31,83.37,83.26,83.37,31288.0,82.6202,82.6797,82.5706,82.6797,31288.0
2025-06-06 13:20:00,83.36,83.41,83.27,83.28,95545.0,82.6698,82.7194,82.5805,82.5905,95545.0
2025-06-06 13:25:00,83.27,83.31,83.25,83.29,49290.0,82.5805,82.6202,82.5607,82.6004,49290.0
2025-06-06 13:30:00,83.29,83.34,83.24,83.27,44932.0,82.6004,82.65,82.5508,82.5805,44932.0
2025-06-06 13:35:00,83.27,83.28,83.23,83.26,113111.0,82.5805,82.5905,82.5409,82.5706,113111.0
2025-06-06 13:40:00,83.26,83.31,83.23,83.3,111154.0,82.5706,82.6202,82.5409,82.6103,111154.0
2025-06-06 13:45:00,83.31,83.36,83.29,83.33,65369.0,82.6202,82.6698,82.6004,82.64,65369.0
2025-06-06 13:50:00,83.33,83.38,83.29,83.32,60884.0,82.64,82.6896,82.6004,82.6301,60884.0
2025-06-06 13:55:00,83.33,83.35,83.3,83.31,75803.0,82.64,82.6599,82.6103,82.6202,75803.0
2025-06-06 14:00:00,83.31,83.41,83.3,83.37,56570.0,82.6202,82.7194,82.6103,82.6797,56570.0
2025-06-06 14:05:00,83.38,83.39,83.29,83.36,39714.0,82.6896,82.6995,82.6004,82.6698,39714.0
2025-06-06 14:10:00,83.37,83.42,83.36,83.39,93822.0,82.6797,82.7293,82.6698,82.6995,93822.0
2025-06-06 14:15:00,83.4,83.46,83.39,83.44,68722.0,82.7095,82.769,82.6995,82.7491,68722.0
2025-06-06 14:20:00,83.44,83.47,83.41,83.42,54747.0,82.7491,82.7789,82.7194,82.7293,54747.0
2025-06-06 14:25:00,83.42,83.45,83.39,83.4,56829.0,82.7293,82.7591,82.6995,82.7095,56829.0
2025-06-06 14:30:00,83.4,83.5,83.39,83.48,189241.0,82.7095,82.8086,82.6995,82.7888,189241.0
2025-06-06 14:35:00,83.48,83.53,83.44,83.48,154077.0,82.7888,82.8384,82.7491,82.7888,154077.0
2025-06-06 14:40:00,83.48,83.48,83.41,83.44,83571.0,82.7888,82.7888,82.7194,82.7491,83571.0
2025-06-06 14:45:00,83.44,83.49,83.42,83.48,89637.0,82.7491,82.7987,82.7293,82.7888,89637.0
2025-06-06 14:50:00,83.48,83.5,83.46,83.48,43745.0,82.7888,82.8086,82.769,82.7888,43745.0
2025-06-06 14:55:00,83.48,83.53,83.47,83.52,49526.0,82.7888,82.8384,82.7789,82.8285,49526.0
2025-06-06 15:00:00,83.51,83.6,83.49,83.58,88465.0,82.8186,82.9078,82.7987,82.888,88465.0
2025-06-06 15:05:00,83.58,83.64,83.57,83.59,99147.0,82.888,82.9475,82.8781,82.8979,99147.0
2025-06-06 15:10:00,83.59,83.64,83.55,83.64,128150.0,82.8979,82.9475,82.8582,82.9475,128150.0
2025-06-06 15:15:00,83.64,83.66,83.58,83.6,106544.0,82.9475,82.9673,82.888,82.9078,106544.0
2025-06-06 15:20:00,83.59,83.61,83.53,83.54,144461.0,82.8979,82.9177,82.8384,82.8483,144461.0
2025-06-06 15:25:00,83.55,83.6,83.5,83.51,156866.0,82.8582,82.9078,82.8086,82.8186,156866.0
2025-06-06 15:30:00,83.51,83.54,83.48,83.48,184267.0,82.8186,82.8483,82.7888,82.7888,184267.0
2025-06-06 15:35:00,83.48,83.52,83.45,83.45,179741.0,82.7888,82.8285,82.7591,82.7591,179741.0
2025-06-06 15:40:00,83.45,83.49,83.44,83.45,139630.0,82.7591,82.7987,82.7491,82.7591,139630.0
2025-06-06 15:45:00,83.45,83.5,83.36,83.43,525904.0,82.7591,82.8086,82.6698,82.7392,525904.0
2025-06-06 15:50:00,83.42,83.55,83.4,83.48,420320.0,82.7293,82.8582,82.7095,82.7888,420320.0
2025-06-06 15:55:00,83.48,83.51,83.4,83.42,1759811.0,82.7888,82.8186,82.7095,82.7293,1759811.0
2025-06-09 09:30:00,83.74,83.83,83.07,83.26,603479.0,83.0466,83.1359,82.3822,82.5706,603479.0
2025-06-09 09:35:00,83.28,83.52,83.1,83.5,629907.0,82.5905,82.8285,82.4119,82.8086,629907.0
2025-06-09 09:40:00,83.48,83.69,83.45,83.65,346255.0,82.7888,82.9971,82.7591,82.9574,346255.0
2025-06-09 09:45:00,83.65,83.79,83.51,83.54,377615.0,82.9574,83.0962,82.8186,82.8483,377615.0
2025-06-09 09:50:00,83.54,83.62,83.35,83.49,234938.0,82.8483,82.9276,82.6599,82.7987,234938.0
2025-06-09 09:55:00,83.49,83.62,83.41,83.57,265922.0,82.7987,82.9276,82.7194,82.8781,265922.0
2025-06-09 10:00:00,83.56,83.8,83.53,83.74,239192.0,82.8681,83.1062,82.8384,83.0466,239192.0
2025-06-09 10:05:00,83.74,83.8,83.64,83.7,198933.0,83.0466,83.1062,82.9475,83.007,198933.0
2025-06-09 10:10:00,83.7,83.95,83.66,83.72,215048.0,83.007,83.2549,82.9673,83.0268,215048.0
2025-06-09 10:15:00,83.72,83.85,83.62,83.63,190559.0,83.0268,83.1557,82.9276,82.9376,190559.0
2025-06-09 10:20:00,83.63,83.72,83.58,83.66,151175.0,82.9376,83.0268,82.888,82.9673,151175.0
2025-06-09 10:25:00,83.66,83.81,83.63,83.72,162760.0,82.9673,83.1161,82.9376,83.0268,162760.0
2025-06-09 10:30:00,83.71,83.8,83.67,83.7,346764.0,83.0169,83.1062,82.9772,83.007,346764.0
2025-06-09 10:35:00,83.7,83.85,83.66,83.78,105231.0,83.007,83.1557,82.9673,83.0863,105231.0
2025-06-09 10:40:00,83.79,83.89,83.7,83.78,92193.0,83.0962,83.1954,83.007,83.0863,92193.0
2025-06-09 10:45:00,83.76,83.77,83.58,83.65,87175.0,83.0665,83.0764,82.888,82.9574,87175.0
2025-06-09 10:50:00,83.64,83.71,83.6,83.64,97845.0,82.9475,83.0169,82.9078,82.9475,97845.0
2025-06-09 10:55:00,83.64,83.77,83.59,83.77,86412.0,82.9475,83.0764,82.8979,83.0764,86412.0
2025-06-09 11:00:00,83.78,83.82,83.72,83.82,119574.0,83.0863,83.126,83.0268,83.126,119574.0
2025-06-09 11:05:00,83.82,83.86,83.71,83.78,124709.0,83.126,83.1657,83.0169,83.0863,124709.0
2025-06-09 11:10:00,83.79,83.89,83.77,83.87,91382.0,83.0962,83.1954,83.0764,83.1756,91382.0
2025-06-09 11:15:00,83.87,83.92,83.78,83.88,110772.0,83.1756,83.2252,83.0863,83.1855,110772.0
2025-06-09 11:20:00,83.87,83.9,83.78,83.79,153262.0,83.1756,83.2053,83.0863,83.0962,153262.0
2025-06-09 11:25:00,83.78,83.8,83.65,83.67,79577.0,83.0863,83.1062,82.9574,82.9772,79577.0
2025-06-09 11:30:00,83.68,83.77,83.68,83.73,77854.0,82.9871,83.0764,82.9871,83.0367,77854.0
2025-06-09 11:35:00,83.72,83.85,83.72,83.79,323230.0,83.0268,83.1557,83.0268,83.0962,323230.0
2025-06-09 11:40:00,83.79,83.84,83.74,83.75,71007.0,83.0962,83.1458,83.0466,83.0566,71007.0
2025-06-09 11:45:00,83.76,83.89,83.75,83.89,45546.0,83.0665,83.1954,83.0566,83.1954,45546.0
2025-06-09 11:50:00,83.89,83.91,83.8,83.82,108340.0,83.1954,83.2152,83.1062,83.126,108340.0
2025-06-09 11:55:00,83.81,83.87,83.8,83.87,80103.0,83.1161,83.1756,83.1062,83.1756,80103.0
2025-06-09 12:00:00,83.87,83.94,83.82,83.9,106675.0,83.1756,83.245,83.126,83.2053,106675.0
2025-06-09 12:05:00,83.9,83.9,83.8,83.87,169856.0,83.2053,83.2053,83.1062,83.1756,169856.0
2025-06-09 12:10:00,83.86,83.9,83.83,83.88,42211.0,83.1657,83.2053,83.1359,83.1855,42211.0
2025-06-09 12:15:00,83.89,83.97,83.88,83.96,47550.0,83.1954,83.2747,83.1855,83.2648,47550.0
2025-06-09 12:20:00,83.96,84.0,83.9,84.0,100671.0,83.2648,83.3045,83.2053,83.3045,100671.0
2025-06-09 12:25:00,83.99,84.04,83.94,84.04,75428.0,83.2946,83.3442,83.245,83.3442,75428.0
2025-06-09 12:30:00,84.04,84.06,84.01,84.02,38674.0,83.3442,83.364,83.3144,83.3243,38674.0
2025-06-09 12:35:00,84.03,84.09,84.01,84.05,92744.0,83.3342,83.3938,83.3144,83.3541,92744.0
2025-06-09 12:40:00,84.04,84.08,83.98,84.04,214050.0,83.3442,83.3838,83.2847,83.3442,214050.0
2025-06-09 12:45:00,84.05,84.12,84.05,84.12,65297.0,83.3541,83.4235,83.3541,83.4235,65297.0
2025-06-09 12:50:00,84.13,84.23,84.12,84.17,122277.0,83.4334,83.5326,83.4235,83.4731,122277.0
2025-06-09 12:55:00,84.17,84.23,84.15,84.22,197358.0,83.4731,83.5326,83.4533,83.5227,197358.0
2025-06-09 13:00:00,84.23,84.3,84.17,84.29,118150.0,83.5326,83.602,83.4731,83.5921,118150.0
2025-06-09 13:05:00,84.3,84.32,84.27,84.31,80096.0,83.602,83.6218,83.5723,83.6119,80096.0
2025-06-09 13:10:00,84.31,84.37,84.3,84.34,63777.0,83.6119,83.6714,83.602,83.6417,63777.0
2025-06-09 13:15:00,84.33,84.33,84.27,84.32,51955.0,83.6318,83.6318,83.5723,83.6218,51955.0
2025-06-09 13:20:00,84.31,84.38,84.27,84.38,74815.0,83.6119,83.6814,83.5723,83.6814,74815.0
2025-06-09 13:25:00,84.38,84.44,84.34,84.4,64971.0,83.6814,83.7409,83.6417,83.7012,64971.0
2025-06-09 13:30:00,84.4,84.41,84.33,84.34,59833.0,83.7012,83.7111,83.6318,83.6417,59833.0
2025-06-09 13:35:00,84.34,84.35,84.28,84.3,63242.0,83.6417,83.6516,83.5822,83.602,63242.0
2025-06-09 13:40:00,84.29,84.35,84.27,84.34,45966.0,83.5921,83.6516,83.5723,83.6417,45966.0
2025-06-09 13:45:00,84.33,84.35,84.3,84.31,34540.0,83.6318,83.6516,83.602,83.6119,34540.0
2025-06-09 13:50:00,84.32,84.39,84.31,84.38,57738.0,83.6218,83.6913,83.6119,83.6814,57738.0
2025-06-09 13:55:00,84.38,84.38,84.25,84.27,57255.0,83.6814,83.6814,83.5524,83.5723,57255.0
2025-06-09 14:00:00,84.28,84.32,84.25,84.26,100936.0,83.5822,83.6218,83.5524,83.5623,100936.0
2025-06-09 14:05:00,84.26,84.27,84.2,84.23,88271.0,83.5623,83.5723,83.5028,83.5326,88271.0
2025-06-09 14:10:00,84.23,84.31,84.23,84.3,34313.0,83.5326,83.6119,83.5326,83.602,34313.0
2025-06-09 14:15:00,84.3,84.31,84.22,84.28,455440.0,83.602,83.6119,83.5227,83.5822,455440.0
2025-06-09 14:20:00,84.29,84.3,84.24,84.28,63612.0,83.5921,83.602,83.5425,83.5822,63612.0
2025-06-09 14:25:00,84.28,84.3,84.25,84.27,50519.0,83.5822,83.602,83.5524,83.5723,50519.0
2025-06-09 14:30:00,84.27,84.3,84.22,84.24,76612.0,83.5723,83.602,83.5227,83.5425,76612.0
2025-06-09 14:35:00,84.24,84.27,84.19,84.23,81670.0,83.5425,83.5723,83.4929,83.5326,81670.0
2025-06-09 14:40:00,84.23,84.24,84.2,84.23,55053.0,83.5326,83.5425,83.5028,83.5326,55053.0
2025-06-09 14:45:00,84.23,84.25,84.18,84.19,117664.0,83.5326,83.5524,83.483,83.4929,117664.0
2025-06-09 14:50:00,84.19,84.24,84.18,84.22,83910.0,83.4929,83.5425,83.483,83.5227,83910.0
2025-06-09 14:55:00,84.22,84.27,84.2,84.21,67090.0,83.5227,83.5723,83.5028,83.5128,67090.0
2025-06-09 15:00:00,84.2,84.23,84.15,84.15,106703.0,83.5028,83.5326,83.4533,83.4533,106703.0
2025-06-09 15:05:00,84.16,84.18,84.11,84.16,53029.0,83.4632,83.483,83.4136,83.4632,53029.0
2025-06-09 15:10:00,84.16,84.2,84.14,84.15,54999.0,83.4632,83.5028,83.4433,83.4533,54999.0
2025-06-09 15:15:00,84.14,84.17,84.1,84.11,75714.0,83.4433,83.4731,83.4037,83.4136,75714.0
2025-06-09 15:20:00,84.11,84.12,84.04,84.05,102653.0,83.4136,83.4235,83.3442,83.3541,102653.0
2025-06-09 15:25:00,84.05,84.07,84.01,84.02,133044.0,83.3541,83.3739,83.3144,83.3243,133044.0
2025-06-09 15:30:00,84.03,84.04,83.84,83.91,405588.0,83.3342,83.3442,83.1458,83.2152,405588.0
2025-06-09 15:35:00,83.91,84.01,83.89,83.92,274606.0,83.2152,83.3144,83.1954,83.2252,274606.0
2025-06-09 15:40:00,83.91,83.95,83.84,83.89,201015.0,83.2152,83.2549,83.1458,83.1954,201015.0
2025-06-09 15:45:00,83.89,83.92,83.81,83.84,201026.0,83.1954,83.2252,83.1161,83.1458,201026.0
2025-06-09 15:50:00,83.84,83.87,83.72,83.73,437645.0,83.1458,83.1756,83.0268,83.0367,437645.0
2025-06-09 15:55:00,83.74,83.76,83.55,83.57,874682.0,83.0466,83.0665,82.8582,82.8781,874682.0
2025-06-10 09:30:00,84.46,84.85,84.42,84.84,1548168.0,83.7607,84.1475,83.721,84.1375,1548168.0
2025-06-10 09:35:00,84.83,84.86,84.52,84.54,743234.0,84.1276,84.1574,83.8202,83.84,743234.0
2025-06-10 09:40:00,84.54,84.87,84.49,84.66,973699.0,83.84,84.1673,83.7904,83.959,973699.0
2025-06-10 09:45:00,84.66,84.72,84.55,84.63,462714.0,83.959,84.0185,83.8499,83.9293,462714.0
2025-06-10 09:50:00,84.63,84.74,84.54,84.74,336901.0,83.9293,84.0384,83.84,84.0384,336901.0
2025-06-10 09:55:00,84.73,84.91,84.68,84.83,390532.0,84.0285,84.207,83.9789,84.1276,390532.0
2025-06-10 10:00:00,84.82,85.09,84.8,85.03,249126.0,84.1177,84.3855,84.0979,84.326,249126.0
2025-06-10 10:05:00,85.03,85.13,84.9,84.98,347045.0,84.326,84.4251,84.197,84.2764,347045.0
2025-06-10 10:10:00,84.99,85.07,84.87,84.97,244927.0,84.2863,84.3656,84.1673,84.2665,244927.0
2025-06-10 10:15:00,84.97,85.09,84.85,84.85,257702.0,84.2665,84.3855,84.1475,84.1475,257702.0
2025-06-10 10:20:00,84.84,85.14,84.76,85.13,544214.0,84.1375,84.4351,84.0582,84.4251,544214.0
2025-06-10 10:25:00,85.13,85.22,85.04,85.12,338984.0,84.4251,84.5144,84.3359,84.4152,338984.0
2025-06-10 10:30:00,85.14,85.23,85.12,85.19,241219.0,84.4351,84.5243,84.4152,84.4846,241219.0
2025-06-10 10:35:00,85.19,85.37,85.18,85.33,241846.0,84.4846,84.6632,84.4747,84.6235,241846.0
2025-06-10 10:40:00,85.34,85.43,85.28,85.29,199161.0,84.6334,84.7227,84.5739,84.5838,199161.0
2025-06-10 10:45:00,85.3,85.32,85.13,85.19,259346.0,84.5937,84.6136,84.4251,84.4846,259346.0
2025-06-10 10:50:00,85.19,85.31,85.08,85.17,193800.0,84.4846,84.6037,84.3756,84.4648,193800.0
2025-06-10 10:55:00,85.16,85.2,85.0,85.07,182753.0,84.4549,84.4946,84.2962,84.3656,182753.0
2025-06-10 11:00:00,85.08,85.15,84.98,85.08,220937.0,84.3756,84.445,84.2764,84.3756,220937.0
2025-06-10 11:05:00,85.07,85.2,85.05,85.14,160253.0,84.3656,84.4946,84.3458,84.4351,160253.0
2025-06-10 11:10:00,85.15,85.29,85.08,85.08,157330.0,84.445,84.5838,84.3756,84.3756,157330.0
2025-06-10 11:15:00,85.08,85.29,85.07,85.29,135557.0,84.3756,84.5838,84.3656,84.5838,135557.0
2025-06-10 11:20:00,85.29,85.35,85.2,85.34,459902.0,84.5838,84.6433,84.4946,84.6334,459902.0
2025-06-10 11:25:00,85.34,85.47,85.33,85.46,205788.0,84.6334,84.7623,84.6235,84.7524,205788.0
2025-06-10 11:30:00,85.45,85.52,85.33,85.51,397793.0,84.7425,84.8119,84.6235,84.802,397793.0
2025-06-10 11:35:00,85.51,85.61,85.35,85.42,390773.0,84.802,84.9012,84.6433,84.7127,390773.0
2025-06-10 11:40:00,85.43,85.56,85.35,85.48,245967.0,84.7227,84.8516,84.6433,84.7722,245967.0
2025-06-10 11:45:00,85.48,85.51,85.37,85.39,150965.0,84.7722,84.802,84.6632,84.683,150965.0
2025-06-10 11:50:00,85.39,85.47,85.3,85.36,153352.0,84.683,84.7623,84.5937,84.6532,153352.0
2025-06-10 11:55:00,85.35,85.39,85.3,85.37,110533.0,84.6433,84.683,84.5937,84.6632,110533.0
2025-06-10 12:00:00,85.36,85.46,85.31,85.4,257184.0,84.6532,84.7524,84.6037,84.6929,257184.0
2025-06-10 12:05:00,85.39,85.39,85.26,85.3,82916.0,84.683,84.683,84.5541,84.5937,82916.0
2025-06-10 12:10:00,85.31,85.35,85.25,85.3,63296.0,84.6037,84.6433,84.5441,84.5937,63296.0
2025-06-10 12:15:00,85.3,85.46,85.29,85.41,143052.0,84.5937,84.7524,84.5838,84.7028,143052.0
2025-06-10 12:20:00,85.41,85.44,85.38,85.42,143409.0,84.7028,84.7326,84.6731,84.7127,143409.0
2025-06-10 12:25:00,85.43,85.5,85.43,85.46,75793.0,84.7227,84.7921,84.7227,84.7524,75793.0
2025-06-10 12:30:00,85.47,85.5,85.41,85.47,62001.0,84.7623,84.7921,84.7028,84.7623,62001.0
2025-06-10 12:35:00,85.48,85.55,85.45,85.54,106213.0,84.7722,84.8417,84.7425,84.8317,106213.0
2025-06-10 12:40:00,85.54,85.56,85.45,85.45,122773.0,84.8317,84.8516,84.7425,84.7425,122773.0
2025-06-10 12:45:00,85.45,85.47,85.41,85.44,118849.0,84.7425,84.7623,84.7028,84.7326,118849.0
2025-06-10 12:50:00,85.45,85.48,85.41,85.45,114566.0,84.7425,84.7722,84.7028,84.7425,114566.0
2025-06-10 12:55:00,85.46,85.48,85.37,85.38,159827.0,84.7524,84.7722,84.6632,84.6731,159827.0
2025-06-10 13:00:00,85.38,85.39,85.17,85.23,287971.0,84.6731,84.683,84.4648,84.5243,287971.0
2025-06-10 13:05:00,85.23,85.43,85.21,85.39,164652.0,84.5243,84.7227,84.5045,84.683,164652.0
2025-06-10 13:10:00,85.39,85.5,85.39,85.45,183669.0,84.683,84.7921,84.683,84.7425,183669.0
2025-06-10 13:15:00,85.45,85.49,85.37,85.39,114493.0,84.7425,84.7822,84.6632,84.683,114493.0
2025-06-10 13:20:00,85.39,85.42,85.35,85.36,204985.0,84.683,84.7127,84.6433,84.6532,204985.0
2025-06-10 13:25:00,85.37,85.38,85.31,85.34,77904.0,84.6632,84.6731,84.6037,84.6334,77904.0
2025-06-10 13:30:00,85.34,85.38,85.32,85.36,85115.0,84.6334,84.6731,84.6136,84.6532,85115.0
2025-06-10 13:35:00,85.36,85.41,85.33,85.34,88383.0,84.6532,84.7028,84.6235,84.6334,88383.0
2025-06-10 13:40:00,85.34,85.35,85.29,85.29,141211.0,84.6334,84.6433,84.5838,84.5838,141211.0
2025-06-10 13:45:00,85.28,85.29,85.23,85.23,136136.0,84.5739,84.5838,84.5243,84.5243,136136.0
2025-06-10 13:50:00,85.23,85.27,85.19,85.23,141241.0,84.5243,84.564,84.4846,84.5243,141241.0
2025-06-10 13:55:00,85.23,85.28,85.21,85.26,84224.0,84.5243,84.5739,84.5045,84.5541,84224.0
2025-06-10 14:00:00,85.25,85.27,85.13,85.19,235521.0,84.5441,84.564,84.4251,84.4846,235521.0
2025-06-10 14:05:00,85.18,85.25,85.15,85.22,104638.0,84.4747,84.5441,84.445,84.5144,104638.0
2025-06-10 14:10:00,85.22,85.22,85.07,85.09,114710.0,84.5144,84.5144,84.3656,84.3855,114710.0
2025-06-10 14:15:00,85.09,85.11,85.05,85.09,97217.0,84.3855,84.4053,84.3458,84.3855,97217.0
2025-06-10 14:20:00,85.1,85.13,85.06,85.09,125603.0,84.3954,84.4251,84.3557,84.3855,125603.0
2025-06-10 14:25:00,85.09,85.18,84.99,85.03,148497.0,84.3855,84.4747,84.2863,84.326,148497.0
2025-06-10 14:30:00,85.02,85.05,84.88,84.94,212926.0,84.3161,84.3458,84.1772,84.2367,212926.0
2025-06-10 14:35:00,84.95,84.99,84.92,84.92,180487.0,84.2466,84.2863,84.2169,84.2169,180487.0
2025-06-10 14:40:00,84.94,84.96,84.82,84.85,150953.0,84.2367,84.2565,84.1177,84.1475,150953.0
2025-06-10 14:45:00,84.85,84.89,84.82,84.89,206314.0,84.1475,84.1871,84.1177,84.1871,206314.0
2025-06-10 14:50:00,84.89,84.93,84.87,84.9,86132.0,84.1871,84.2268,84.1673,84.197,86132.0
2025-06-10 14:55:00,84.9,85.05,84.86,85.03,261399.0,84.197,84.3458,84.1574,84.326,261399.0
2025-06-10 15:00:00,85.04,85.14,85.02,85.13,138799.0,84.3359,84.4351,84.3161,84.4251,138799.0
2025-06-10 15:05:00,85.14,85.18,85.09,85.16,84458.0,84.4351,84.4747,84.3855,84.4549,84458.0
2025-06-10 15:10:00,85.17,85.18,85.08,85.17,91061.0,84.4648,84.4747,84.3756,84.4648,91061.0
2025-06-10 15:15:00,85.16,85.16,85.08,85.09,177609.0,84.4549,84.4549,84.3756,84.3855,177609.0
2025-06-10 15:20:00,85.09,85.15,85.06,85.09,142202.0,84.3855,84.445,84.3557,84.3855,142202.0
2025-06-10 15:25:00,85.09,85.09,84.99,85.02,132897.0,84.3855,84.3855,84.2863,84.3161,132897.0
2025-06-10 15:30:00,85.02,85.02,84.86,84.9,173906.0,84.3161,84.3161,84.1574,84.197,173906.0
2025-06-10 15:35:00,84.9,84.98,84.85,84.95,215736.0,84.197,84.2764,84.1475,84.2466,215736.0
2025-06-10 15:40:00,84.95,85.05,84.93,85.04,296123.0,84.2466,84.3458,84.2268,84.3359,296123.0
2025-06-10 15:45:00,85.04,85.1,85.0,85.06,487135.0,84.3359,84.3954,84.2962,84.3557,487135.0
2025-06-10 15:50:00,85.06,85.09,84.83,84.92,674290.0,84.3557,84.3855,84.1276,84.2169,674290.0
2025-06-10 15:55:00,84.92,85.13,84.91,85.05,1584236.0,84.2169,84.4251,84.207,84.3458,1584236.0
2025-06-11 09:30:00,85.64,85.72,85.05,85.23,845145.0,84.9309,85.0103,84.3458,84.5243,845145.0
2025-06-11 09:35:00,85.25,85.28,84.8,85.17,679133.0,84.5441,84.5739,84.0979,84.4648,679133.0
2025-06-11 09:40:00,85.17,85.33,85.1,85.22,397489.0,84.4648,84.6235,84.3954,84.5144,397489.0
2025-06-11 09:45:00,85.23,85.27,85.0,85.11,453402.0,84.5243,84.564,84.2962,84.4053,453402.0
2025-06-11 09:50:00,85.1,85.17,84.98,85.16,267478.0,84.3954,84.4648,84.2764,84.4549,267478.0
2025-06-11 09:55:00,85.15,85.28,85.07,85.23,230534.0,84.445,84.5739,84.3656,84.5243,230534.0
2025-06-11 10:00:00,85.23,85.25,85.0,85.16,397179.0,84.5243,84.5441,84.2962,84.4549,397179.0
2025-06-11 10:05:00,85.17,85.23,84.97,85.14,324837.0,84.4648,84.5243,84.2665,84.4351,324837.0
2025-06-11 10:10:00,85.15,85.24,84.98,85.01,254832.0,84.445,84.5342,84.2764,84.3061,254832.0
2025-06-11 10:15:00,85.01,85.17,84.98,85.11,215531.0,84.3061,84.4648,84.2764,84.4053,215531.0
2025-06-11 10:20:00,85.1,85.23,85.02,85.13,239520.0,84.3954,84.5243,84.3161,84.4251,239520.0
2025-06-11 10:25:00,85.14,85.22,85.07,85.16,264927.0,84.4351,84.5144,84.3656,84.4549,264927.0
2025-06-11 10:30:00,85.17,85.24,85.07,85.15,178439.0,84.4648,84.5342,84.3656,84.445,178439.0
2025-06-11 10:35:00,85.15,85.21,85.03,85.11,139390.0,84.445,84.5045,84.326,84.4053,139390.0
2025-06-11 10:40:00,85.1,85.22,85.07,85.2,109306.0,84.3954,84.5144,84.3656,84.4946,109306.0
2025-06-11 10:45:00,85.2,85.22,85.11,85.11,157307.0,84.4946,84.5144,84.4053,84.4053,157307.0
2025-06-11 10:50:00,85.12,85.13,84.97,85.07,142227.0,84.4152,84.4251,84.2665,84.3656,142227.0
2025-06-11 10:55:00,85.07,85.16,85.04,85.05,156252.0,84.3656,84.4549,84.3359,84.3458,156252.0
2025-06-11 11:00:00,85.05,85.15,85.04,85.14,126135.0,84.3458,84.445,84.3359,84.4351,126135.0
2025-06-11 11:05:00,85.14,85.18,84.96,84.98,219952.0,84.4351,84.4747,84.2565,84.2764,219952.0
2025-06-11 11:10:00,84.98,85.08,84.94,85.08,264348.0,84.2764,84.3756,84.2367,84.3756,264348.0
2025-06-11 11:15:00,85.09,85.16,85.02,85.16,100896.0,84.3855,84.4549,84.3161,84.4549,100896.0
2025-06-11 11:20:00,85.15,85.15,85.09,85.15,198226.0,84.445,84.445,84.3855,84.445,198226.0
2025-06-11 11:25:00,85.15,85.21,85.13,85.17,84458.0,84.445,84.5045,84.4251,84.4648,84458.0
2025-06-11 11:30:00,85.18,85.19,85.1,85.15,72788.0,84.4747,84.4846,84.3954,84.445,72788.0
2025-06-11 11:35:00,85.15,85.32,85.15,85.28,79961.0,84.445,84.6136,84.445,84.5739,79961.0
2025-06-11 11:40:00,85.28,85.32,85.22,85.25,92991.0,84.5739,84.6136,84.5144,84.5441,92991.0
2025-06-11 11:45:00,85.25,85.29,85.17,85.24,85433.0,84.5441,84.5838,84.4648,84.5342,85433.0
2025-06-11 11:50:00,85.23,85.26,85.17,85.23,70431.0,84.5243,84.5541,84.4648,84.5243,70431.0
2025-06-11 11:55:00,85.24,85.28,85.18,85.2,192963.0,84.5342,84.5739,84.4747,84.4946,192963.0
2025-06-11 12:00:00,85.2,85.27,85.15,85.17,408561.0,84.4946,84.564,84.445,84.4648,408561.0
2025-06-11 12:05:00,85.17,85.18,85.01,85.11,194641.0,84.4648,84.4747,84.3061,84.4053,194641.0
2025-06-11 12:10:00,85.12,85.23,85.08,85.17,211180.0,84.4152,84.5243,84.3756,84.4648,211180.0
2025-06-11 12:15:00,85.17,85.19,85.11,85.14,58096.0,84.4648,84.4846,84.4053,84.4351,58096.0
2025-06-11 12:20:00,85.14,85.21,85.09,85.18,72974.0,84.4351,84.5045,84.3855,84.4747,72974.0
2025-06-11 12:25:00,85.18,85.19,85.11,85.19,83997.0,84.4747,84.4846,84.4053,84.4846,83997.0
2025-06-11 12:30:00,85.2,85.23,85.14,85.14,25973.0,84.4946,84.5243,84.4351,84.4351,25973.0
2025-06-11 12:35:00,85.15,85.15,85.01,85.06,62109.0,84.445,84.445,84.3061,84.3557,62109.0
2025-06-11 12:40:00,85.06,85.15,85.05,85.15,50395.0,84.3557,84.445,84.3458,84.445,50395.0
2025-06-11 12:45:00,85.14,85.2,85.12,85.13,41209.0,84.4351,84.4946,84.4152,84.4251,41209.0
2025-06-11 12:50:00,85.12,85.18,85.11,85.15,33105.0,84.4152,84.4747,84.4053,84.445,33105.0
2025-06-11 12:55:00,85.16,85.22,85.13,85.21,55992.0,84.4549,84.5144,84.4251,84.5045,55992.0
2025-06-11 13:00:00,85.21,85.31,85.18,85.29,50324.0,84.5045,84.6037,84.4747,84.5838,50324.0
2025-06-11 13:05:00,85.29,85.32,85.21,85.32,135546.0,84.5838,84.6136,84.5045,84.6136,135546.0
2025-06-11 13:10:00,85.32,85.34,85.28,85.3,99920.0,84.6136,84.6334,84.5739,84.5937,99920.0
2025-06-11 13:15:00,85.3,85.34,85.27,85.31,45150.0,84.5937,84.6334,84.564,84.6037,45150.0
2025-06-11 13:20:00,85.31,85.42,85.31,85.39,76298.0,84.6037,84.7127,84.6037,84.683,76298.0
2025-06-11 13:25:00,85.4,85.44,85.39,85.4,84763.0,84.6929,84.7326,84.683,84.6929,84763.0
2025-06-11 13:30:00,85.4,85.42,85.36,85.41,132913.0,84.6929,84.7127,84.6532,84.7028,132913.0
2025-06-11 13:35:00,85.41,85.42,85.33,85.38,99505.0,84.7028,84.7127,84.6235,84.6731,99505.0
2025-06-11 13:40:00,85.38,85.47,85.37,85.46,193667.0,84.6731,84.7623,84.6632,84.7524,193667.0
2025-06-11 13:45:00,85.47,85.49,85.43,85.47,100547.0,84.7623,84.7822,84.7227,84.7623,100547.0
2025-06-11 13:50:00,85.48,85.61,85.46,85.61,214572.0,84.7722,84.9012,84.7524,84.9012,214572.0
2025-06-11 13:55:00,85.61,85.64,85.53,85.54,180670.0,84.9012,84.9309,84.8218,84.8317,180670.0
2025-06-11 14:00:00,85.54,85.59,85.32,85.45,233256.0,84.8317,84.8813,84.6136,84.7425,233256.0
2025-06-11 14:05:00,85.45,85.74,85.37,85.7,375439.0,84.7425,85.0301,84.6632,84.9904,375439.0
2025-06-11 14:10:00,85.7,85.7,85.51,85.51,209561.0,84.9904,84.9904,84.802,84.802,209561.0
2025-06-11 14:15:00,85.51,85.65,85.38,85.65,339971.0,84.802,84.9408,84.6731,84.9408,339971.0
2025-06-11 14:20:00,85.64,85.86,85.58,85.84,255962.0,84.9309,85.1491,84.8714,85.1293,255962.0
2025-06-11 14:25:00,85.84,86.12,85.84,86.08,526600.0,85.1293,85.4069,85.1293,85.3673,526600.0
2025-06-11 14:30:00,86.07,86.07,85.78,85.94,879717.0,85.3574,85.3574,85.0698,85.2284,879717.0
2025-06-11 14:35:00,85.93,86.19,85.84,86.17,520422.0,85.2185,85.4764,85.1293,85.4565,520422.0
2025-06-11 14:40:00,86.17,86.35,86.16,86.28,250458.0,85.4565,85.635,85.4466,85.5656,250458.0
2025-06-11 14:45:00,86.29,86.43,86.22,86.25,228329.0,85.5755,85.7144,85.5061,85.5359,228329.0
2025-06-11 14:50:00,86.24,86.26,86.06,86.1,344550.0,85.526,85.5458,85.3474,85.3871,344550.0
2025-06-11 14:55:00,86.09,86.15,86.0,86.0,344421.0,85.3772,85.4367,85.2879,85.2879,344421.0
2025-06-11 15:00:00,86.02,86.08,85.94,85.96,255933.0,85.3078,85.3673,85.2284,85.2483,255933.0
2025-06-11 15:05:00,85.96,86.04,85.89,86.03,178317.0,85.2483,85.3276,85.1788,85.3177,178317.0
2025-06-11 15:10:00,86.03,86.11,86.02,86.09,117365.0,85.3177,85.397,85.3078,85.3772,117365.0
2025-06-11 15:15:00,86.08,86.1,85.89,85.95,214049.0,85.3673,85.3871,85.1788,85.2384,214049.0
2025-06-11 15:20:00,85.95,86.13,85.94,86.13,149473.0,85.2384,85.4169,85.2284,85.4169,149473.0
2025-06-11 15:25:00,86.13,86.21,86.02,86.16,664337.0,85.4169,85.4962,85.3078,85.4466,664337.0
2025-06-11 15:30:00,86.16,86.18,85.99,86.0,232621.0,85.4466,85.4664,85.278,85.2879,232621.0
2025-06-11 15:35:00,86.0,86.15,85.98,86.09,374782.0,85.2879,85.4367,85.2681,85.3772,374782.0
2025-06-11 15:40:00,86.1,86.23,86.09,86.22,399227.0,85.3871,85.516,85.3772,85.5061,399227.0
2025-06-11 15:45:00,86.22,86.26,86.09,86.1,516071.0,85.5061,85.5458,85.3772,85.3871,516071.0
2025-06-11 15:50:00,86.11,86.26,86.05,86.12,1119051.0,85.397,85.5458,85.3375,85.4069,1119051.0
2025-06-11 15:55:00,86.12,86.29,86.1,86.26,1601342.0,85.4069,85.5755,85.3871,85.5458,1601342.0
2025-06-12 09:30:00,85.89,85.89,85.26,85.69,728762.0,85.1788,85.1788,84.5541,84.9805,728762.0
2025-06-12 09:35:00,85.67,85.69,85.42,85.5,752619.0,84.9607,84.9805,84.7127,84.7921,752619.0
2025-06-12 09:40:00,85.51,85.92,85.46,85.87,333970.0,84.802,85.2086,84.7524,85.159,333970.0
2025-06-12 09:45:00,85.87,85.93,85.74,85.87,393191.0,85.159,85.2185,85.0301,85.159,393191.0
2025-06-12 09:50:00,85.86,86.27,85.86,86.22,368450.0,85.1491,85.5557,85.1491,85.5061,368450.0
2025-06-12 09:55:00,86.22,86.24,86.03,86.06,269425.0,85.5061,85.526,85.3177,85.3474,269425.0
2025-06-12 10:00:00,86.06,86.43,86.05,86.4,345062.0,85.3474,85.7144,85.3375,85.6846,345062.0
2025-06-12 10:05:00,86.39,86.42,86.11,86.14,337427.0,85.6747,85.7045,85.397,85.4268,337427.0
2025-06-12 10:10:00,86.14,86.23,86.02,86.04,193454.0,85.4268,85.516,85.3078,85.3276,193454.0
2025-06-12 10:15:00,86.03,86.23,86.01,86.11,410559.0,85.3177,85.516,85.2979,85.397,410559.0
2025-06-12 10:20:00,86.1,86.19,86.01,86.17,315540.0,85.3871,85.4764,85.2979,85.4565,315540.0
2025-06-12 10:25:00,86.16,86.3,86.11,86.17,118172.0,85.4466,85.5855,85.397,85.4565,118172.0
2025-06-12 10:30:00,86.18,86.37,86.18,86.37,111168.0,85.4664,85.6549,85.4664,85.6549,111168.0
2025-06-12 10:35:00,86.36,86.38,86.26,86.29,166383.0,85.645,85.6648,85.5458,85.5755,166383.0
2025-06-12 10:40:00,86.31,86.4,86.26,86.33,138265.0,85.5954,85.6846,85.5458,85.6152,138265.0
2025-06-12 10:45:00,86.33,86.37,86.22,86.26,121150.0,85.6152,85.6549,85.5061,85.5458,121150.0
2025-06-12 10:50:00,86.27,86.31,86.14,86.15,140208.0,85.5557,85.5954,85.4268,85.4367,140208.0
2025-06-12 10:55:00,86.16,86.23,86.12,86.18,107767.0,85.4466,85.516,85.4069,85.4664,107767.0
2025-06-12 11:00:00,86.18,86.27,86.13,86.23,121229.0,85.4664,85.5557,85.4169,85.516,121229.0
2025-06-12 11:05:00,86.23,86.26,86.13,86.22,123095.0,85.516,85.5458,85.4169,85.5061,123095.0
2025-06-12 11:10:00,86.22,86.23,86.13,86.17,117716.0,85.5061,85.516,85.4169,85.4565,117716.0
2025-06-12 11:15:00,86.17,86.35,86.17,86.31,589359.0,85.4565,85.635,85.4565,85.5954,589359.0
2025-06-12 11:20:00,86.33,86.45,86.24,86.28,712615.0,85.6152,85.7342,85.526,85.5656,712615.0
2025-06-12 11:25:00,86.28,86.35,86.18,86.34,259711.0,85.5656,85.635,85.4664,85.6251,259711.0
2025-06-12 11:30:00,86.33,86.38,86.26,86.37,158884.0,85.6152,85.6648,85.5458,85.6549,158884.0
2025-06-12 11:35:00,86.37,86.39,86.26,86.28,103767.0,85.6549,85.6747,85.5458,85.5656,103767.0
2025-06-12 11:40:00,86.28,86.42,86.28,86.41,93647.0,85.5656,85.7045,85.5656,85.6945,93647.0
2025-06-12 11:45:00,86.41,86.44,86.37,86.42,90244.0,85.6945,85.7243,85.6549,85.7045,90244.0
2025-06-12 11:50:00,86.42,86.5,86.38,86.48,110094.0,85.7045,85.7838,85.6648,85.764,110094.0
2025-06-12 11:55:00,86.48,86.54,86.46,86.52,77760.0,85.764,85.8235,85.7441,85.8036,77760.0
2025-06-12 12:00:00,86.52,86.57,86.48,86.53,154337.0,85.8036,85.8532,85.764,85.8135,154337.0
2025-06-12 12:05:00,86.53,86.62,86.49,86.56,162323.0,85.8135,85.9028,85.7739,85.8433,162323.0
2025-06-12 12:10:00,86.57,86.61,86.51,86.57,124228.0,85.8532,85.8929,85.7937,85.8532,124228.0
2025-06-12 12:15:00,86.57,86.61,86.49,86.5,93571.0,85.8532,85.8929,85.7739,85.7838,93571.0
2025-06-12 12:20:00,86.5,86.52,86.38,86.42,110132.0,85.7838,85.8036,85.6648,85.7045,110132.0
2025-06-12 12:25:00,86.42,86.54,86.36,86.53,349063.0,85.7045,85.8235,85.645,85.8135,349063.0
2025-06-12 12:30:00,86.53,86.55,86.41,86.51,452487.0,85.8135,85.8334,85.6945,85.7937,452487.0
2025-06-12 12:35:00,86.51,86.52,86.34,86.36,308219.0,85.7937,85.8036,85.6251,85.645,308219.0
2025-06-12 12:40:00,86.36,86.42,86.23,86.31,324982.0,85.645,85.7045,85.516,85.5954,324982.0
2025-06-12 12:45:00,86.32,86.35,86.22,86.33,97210.0,85.6053,85.635,85.5061,85.6152,97210.0
2025-06-12 12:50:00,86.32,86.34,86.25,86.29,212820.0,85.6053,85.6251,85.5359,85.5755,212820.0
2025-06-12 12:55:00,86.29,86.41,86.29,86.35,145018.0,85.5755,85.6945,85.5755,85.635,145018.0
2025-06-12 13:00:00,86.35,86.49,86.35,86.42,103293.0,85.635,85.7739,85.635,85.7045,103293.0
2025-06-12 13:05:00,86.43,86.47,86.39,86.46,49077.0,85.7144,85.754,85.6747,85.7441,49077.0
2025-06-12 13:10:00,86.47,86.47,86.38,86.42,39486.0,85.754,85.754,85.6648,85.7045,39486.0
2025-06-12 13:15:00,86.42,86.49,86.39,86.47,109216.0,85.7045,85.7739,85.6747,85.754,109216.0
2025-06-12 13:20:00,86.47,86.47,86.35,86.38,44137.0,85.754,85.754,85.635,85.6648,44137.0
2025-06-12 13:25:00,86.39,86.45,86.37,86.43,61176.0,85.6747,85.7342,85.6549,85.7144,61176.0
2025-06-12 13:30:00,86.43,86.45,86.36,86.42,127882.0,85.7144,85.7342,85.645,85.7045,127882.0
2025-06-12 13:35:00,86.43,86.43,86.36,86.42,77252.0,85.7144,85.7144,85.645,85.7045,77252.0
2025-06-12 13:40:00,86.42,86.42,86.35,86.41,36500.0,85.7045,85.7045,85.635,85.6945,36500.0
2025-06-12 13:45:00,86.41,86.45,86.39,86.41,51793.0,85.6945,85.7342,85.6747,85.6945,51793.0
2025-06-12 13:50:00,86.4,86.48,86.39,86.45,81701.0,85.6846,85.764,85.6747,85.7342,81701.0
2025-06-12 13:55:00,86.45,86.45,86.4,86.44,82542.0,85.7342,85.7342,85.6846,85.7243,82542.0
2025-06-12 14:00:00,86.44,86.47,86.43,86.44,33793.0,85.7243,85.754,85.7144,85.7243,33793.0
2025-06-12 14:05:00,86.44,86.44,86.38,86.42,106101.0,85.7243,85.7243,85.6648,85.7045,106101.0
2025-06-12 14:10:00,86.42,86.42,86.37,86.4,35614.0,85.7045,85.7045,85.6549,85.6846,35614.0
2025-06-12 14:15:00,86.4,86.44,86.39,86.39,35693.0,85.6846,85.7243,85.6747,85.6747,35693.0
2025-06-12 14:20:00,86.39,86.4,86.22,86.23,191457.0,85.6747,85.6846,85.5061,85.516,191457.0
2025-06-12 14:25:00,86.23,86.3,86.18,86.27,174210.0,85.516,85.5855,85.4664,85.5557,174210.0
2025-06-12 14:30:00,86.27,86.3,86.23,86.27,82346.0,85.5557,85.5855,85.516,85.5557,82346.0
2025-06-12 14:35:00,86.28,86.3,86.23,86.28,104417.0,85.5656,85.5855,85.516,85.5656,104417.0
2025-06-12 14:40:00,86.28,86.32,86.25,86.32,116827.0,85.5656,85.6053,85.5359,85.6053,116827.0
2025-06-12 14:45:00,86.32,86.33,86.27,86.3,59341.0,85.6053,85.6152,85.5557,85.5855,59341.0
2025-06-12 14:50:00,86.3,86.39,86.3,86.38,78668.0,85.5855,85.6747,85.5855,85.6648,78668.0
2025-06-12 14:55:00,86.38,86.38,86.31,86.34,191914.0,85.6648,85.6648,85.5954,85.6251,191914.0
2025-06-12 15:00:00,86.34,86.38,86.31,86.35,100085.0,85.6251,85.6648,85.5954,85.635,100085.0
2025-06-12 15:05:00,86.36,86.38,86.34,86.37,61197.0,85.645,85.6648,85.6251,85.6549,61197.0
2025-06-12 15:10:00,86.37,86.44,86.36,86.39,148107.0,85.6549,85.7243,85.645,85.6747,148107.0
2025-06-12 15:15:00,86.39,86.44,86.38,86.42,66517.0,85.6747,85.7243,85.6648,85.7045,66517.0
2025-06-12 15:20:00,86.42,86.44,86.38,86.4,77113.0,85.7045,85.7243,85.6648,85.6846,77113.0
2025-06-12 15:25:00,86.39,86.42,86.36,86.39,88829.0,85.6747,85.7045,85.645,85.6747,88829.0
2025-06-12 15:30:00,86.4,86.46,86.37,86.45,102385.0,85.6846,85.7441,85.6549,85.7342,102385.0
2025-06-12 15:35:00,86.45,86.48,86.42,86.43,122995.0,85.7342,85.764,85.7045,85.7144,122995.0
2025-06-12 15:40:00,86.42,86.47,86.42,86.47,128018.0,85.7045,85.754,85.7045,85.754,128018.0
2025-06-12 15:45:00,86.47,86.53,86.41,86.42,226360.0,85.754,85.8135,85.6945,85.7045,226360.0
2025-06-12 15:50:00,86.42,86.44,86.3,86.4,446943.0,85.7045,85.7243,85.5855,85.6846,446943.0
2025-06-12 15:55:00,86.4,86.61,86.39,86.6,634177.0,85.6846,85.8929,85.6747,85.883,634177.0
2025-06-13 09:30:00,88.16,88.57,87.78,87.82,2348692.0,87.4301,87.8367,87.0532,87.0929,2348692.0
2025-06-13 09:35:00,87.83,87.87,87.44,87.58,1722794.0,87.1028,87.1425,86.716,86.8549,1722794.0
2025-06-13 09:40:00,87.58,88.06,87.22,87.43,1128974.0,86.8549,87.3309,86.4978,86.7061,1128974.0
2025-06-13 09:45:00,87.42,87.64,87.3,87.34,1188252.0,86.6962,86.9144,86.5772,86.6168,1188252.0
2025-06-13 09:50:00,87.33,87.46,87.22,87.3,938003.0,86.6069,86.7358,86.4978,86.5772,938003.0
2025-06-13 09:55:00,87.3,87.4,86.95,86.99,687293.0,86.5772,86.6763,86.2301,86.2697,687293.0
2025-06-13 10:00:00,87.0,87.58,87.0,87.55,813309.0,86.2797,86.8549,86.2797,86.8251,813309.0
2025-06-13 10:05:00,87.55,87.75,87.46,87.72,618691.0,86.8251,87.0234,86.7358,86.9937,618691.0
2025-06-13 10:10:00,87.73,87.83,87.59,87.62,459244.0,87.0036,87.1028,86.8648,86.8945,459244.0
2025-06-13 10:15:00,87.62,87.82,87.58,87.76,418783.0,86.8945,87.0929,86.8549,87.0334,418783.0
2025-06-13 10:20:00,87.76,87.98,87.69,87.93,478596.0,87.0334,87.2515,86.9639,87.202,478596.0
2025-06-13 10:25:00,87.92,88.07,87.89,88.05,422060.0,87.192,87.3408,87.1623,87.321,422060.0
2025-06-13 10:30:00,88.05,88.12,87.87,88.0,435341.0,87.321,87.3904,87.1425,87.2714,435341.0
2025-06-13 10:35:00,88.0,88.08,87.9,88.03,371709.0,87.2714,87.3507,87.1722,87.3011,371709.0
2025-06-13 10:40:00,88.03,88.05,87.78,87.8,398461.0,87.3011,87.321,87.0532,87.073,398461.0
2025-06-13 10:45:00,87.8,87.9,87.72,87.8,260561.0,87.073,87.1722,86.9937,87.073,260561.0
2025-06-13 10:50:00,87.8,87.87,87.41,87.51,730740.0,87.073,87.1425,86.6863,86.7854,730740.0
2025-06-13 10:55:00,87.49,87.62,87.35,87.57,828473.0,86.7656,86.8945,86.6268,86.8449,828473.0
2025-06-13 11:00:00,87.57,87.76,87.31,87.39,604163.0,86.8449,87.0334,86.5871,86.6664,604163.0
2025-06-13 11:05:00,87.39,87.57,87.39,87.53,393289.0,86.6664,86.8449,86.6664,86.8053,393289.0
2025-06-13 11:10:00,87.53,87.67,87.43,87.62,547385.0,86.8053,86.9441,86.7061,86.8945,547385.0
2025-06-13 11:15:00,87.62,87.78,87.56,87.78,319011.0,86.8945,87.0532,86.835,87.0532,319011.0
2025-06-13 11:20:00,87.78,87.86,87.69,87.77,289323.0,87.0532,87.1325,86.9639,87.0433,289323.0
2025-06-13 11:25:00,87.76,87.81,87.66,87.75,238980.0,87.0334,87.083,86.9342,87.0234,238980.0
2025-06-13 11:30:00,87.75,87.86,87.67,87.69,202422.0,87.0234,87.1325,86.9441,86.9639,202422.0
2025-06-13 11:35:00,87.7,87.76,87.64,87.71,265720.0,86.9739,87.0334,86.9144,86.9838,265720.0
2025-06-13 11:40:00,87.72,87.8,87.67,87.74,152309.0,86.9937,87.073,86.9441,87.0135,152309.0
2025-06-13 11:45:00,87.75,87.85,87.67,87.69,357973.0,87.0234,87.1226,86.9441,86.9639,357973.0
2025-06-13 11:50:00,87.7,87.92,87.66,87.9,242895.0,86.9739,87.192,86.9342,87.1722,242895.0
2025-06-13 11:55:00,87.9,87.9,87.71,87.74,191369.0,87.1722,87.1722,86.9838,87.0135,191369.0
2025-06-13 12:00:00,87.74,87.75,87.57,87.6,313755.0,87.0135,87.0234,86.8449,86.8747,313755.0
2025-06-13 12:05:00,87.59,87.66,87.52,87.55,310180.0,86.8648,86.9342,86.7954,86.8251,310180.0
2025-06-13 12:10:00,87.55,87.67,87.54,87.57,269299.0,86.8251,86.9441,86.8152,86.8449,269299.0
2025-06-13 12:15:00,87.56,87.69,87.55,87.6,151692.0,86.835,86.9639,86.8251,86.8747,151692.0
2025-06-13 12:20:00,87.6,87.64,87.51,87.53,248088.0,86.8747,86.9144,86.7854,86.8053,248088.0
2025-06-13 12:25:00,87.54,87.57,87.32,87.36,208400.0,86.8152,86.8449,86.597,86.6367,208400.0
2025-06-13 12:30:00,87.37,87.52,87.37,87.48,183000.0,86.6466,86.7954,86.6466,86.7557,183000.0
2025-06-13 12:35:00,87.49,87.64,87.45,87.64,411219.0,86.7656,86.9144,86.7259,86.9144,411219.0
2025-06-13 12:40:00,87.64,87.65,87.54,87.63,289376.0,86.9144,86.9243,86.8152,86.9044,289376.0
2025-06-13 12:45:00,87.62,87.64,87.51,87.52,166711.0,86.8945,86.9144,86.7854,86.7954,166711.0
2025-06-13 12:50:00,87.52,87.67,87.52,87.67,150802.0,86.7954,86.9441,86.7954,86.9441,150802.0
2025-06-13 12:55:00,87.67,87.75,87.64,87.69,181569.0,86.9441,87.0234,86.9144,86.9639,181569.0
2025-06-13 13:00:00,87.69,87.78,87.69,87.71,284700.0,86.9639,87.0532,86.9639,86.9838,284700.0
2025-06-13 13:05:00,87.72,87.82,87.71,87.81,130435.0,86.9937,87.0929,86.9838,87.083,130435.0
2025-06-13 13:10:00,87.8,87.9,87.73,87.75,226326.0,87.073,87.1722,87.0036,87.0234,226326.0
2025-06-13 13:15:00,87.75,87.76,87.64,87.68,251662.0,87.0234,87.0334,86.9144,86.954,251662.0
2025-06-13 13:20:00,87.67,87.78,87.67,87.68,265716.0,86.9441,87.0532,86.9441,86.954,265716.0
2025-06-13 13:25:00,87.69,87.69,87.57,87.61,104110.0,86.9639,86.9639,86.8449,86.8846,104110.0
2025-06-13 13:30:00,87.6,87.69,87.55,87.56,237066.0,86.8747,86.9639,86.8251,86.835,237066.0
2025-06-13 13:35:00,87.56,87.62,87.53,87.56,122730.0,86.835,86.8945,86.8053,86.835,122730.0
2025-06-13 13:40:00,87.56,87.68,87.55,87.61,273083.0,86.835,86.954,86.8251,86.8846,273083.0
2025-06-13 13:45:00,87.61,87.72,87.56,87.58,252149.0,86.8846,86.9937,86.835,86.8549,252149.0
2025-06-13 13:50:00,87.59,87.81,87.58,87.78,161579.0,86.8648,87.083,86.8549,87.0532,161579.0
2025-06-13 13:55:00,87.79,87.89,87.77,87.86,284649.0,87.0631,87.1623,87.0433,87.1325,284649.0
2025-06-13 14:00:00,87.87,87.92,87.81,87.87,491088.0,87.1425,87.192,87.083,87.1425,491088.0
2025-06-13 14:05:00,87.88,88.0,87.83,87.92,582768.0,87.1524,87.2714,87.1028,87.192,582768.0
2025-06-13 14:10:00,87.92,87.96,87.75,87.77,290218.0,87.192,87.2317,87.0234,87.0433,290218.0
2025-06-13 14:15:00,87.78,87.9,87.73,87.85,595931.0,87.0532,87.1722,87.0036,87.1226,595931.0
2025-06-13 14:20:00,87.86,87.9,87.66,87.78,230275.0,87.1325,87.1722,86.9342,87.0532,230275.0
2025-06-13 14:25:00,87.79,87.9,87.7,87.87,313998.0,87.0631,87.1722,86.9739,87.1425,313998.0
2025-06-13 14:30:00,87.87,87.92,87.8,87.86,351507.0,87.1425,87.192,87.073,87.1325,351507.0
2025-06-13 14:35:00,87.86,87.89,87.78,87.88,261648.0,87.1325,87.1623,87.0532,87.1524,261648.0
2025-06-13 14:40:00,87.88,87.96,87.86,87.92,272034.0,87.1524,87.2317,87.1325,87.192,272034.0
2025-06-13 14:45:00,87.93,88.05,87.91,87.98,205111.0,87.202,87.321,87.1821,87.2515,205111.0
2025-06-13 14:50:00,87.98,88.08,87.98,88.04,253356.0,87.2515,87.3507,87.2515,87.311,253356.0
2025-06-13 14:55:00,88.03,88.18,87.97,88.17,288434.0,87.3011,87.4499,87.2416,87.44,288434.0
2025-06-13 15:00:00,88.17,88.22,88.06,88.14,351937.0,87.44,87.4896,87.3309,87.4102,351937.0
2025-06-13 15:05:00,88.15,88.28,88.14,88.25,221386.0,87.4201,87.5491,87.4102,87.5193,221386.0
2025-06-13 15:10:00,88.26,88.29,88.2,88.26,304556.0,87.5292,87.559,87.4697,87.5292,304556.0
2025-06-13 15:15:00,88.27,88.3,88.21,88.25,242348.0,87.5391,87.5689,87.4796,87.5193,242348.0
2025-06-13 15:20:00,88.25,88.26,88.03,88.04,494542.0,87.5193,87.5292,87.3011,87.311,494542.0
2025-06-13 15:25:00,88.04,88.13,87.96,88.11,380983.0,87.311,87.4003,87.2317,87.3805,380983.0
2025-06-13 15:30:00,88.12,88.22,88.01,88.03,410854.0,87.3904,87.4896,87.2813,87.3011,410854.0
2025-06-13 15:35:00,88.02,88.12,87.98,88.0,482099.0,87.2912,87.3904,87.2515,87.2714,482099.0
2025-06-13 15:40:00,88.0,88.04,87.91,87.92,466450.0,87.2714,87.311,87.1821,87.192,466450.0
2025-06-13 15:45:00,87.92,87.95,87.78,87.81,1067554.0,87.192,87.2218,87.0532,87.083,1067554.0
2025-06-13 15:50:00,87.81,87.91,87.75,87.87,1103975.0,87.083,87.1821,87.0234,87.1425,1103975.0
2025-06-13 15:55:00,87.86,88.12,87.82,88.11,2017960.0,87.1325,87.3904,87.0929,87.3805,2017960.0
2025-06-16 09:30:00,87.93,88.75,87.39,88.6,1784459.0,87.202,88.0152,86.6664,87.8664,1784459.0
2025-06-16 09:35:00,88.62,88.71,88.01,88.3,1586217.0,87.8862,87.9755,87.2813,87.5689,1586217.0
2025-06-16 09:40:00,88.32,88.55,88.11,88.12,951992.0,87.5887,87.8168,87.3805,87.3904,951992.0
2025-06-16 09:45:00,88.11,88.66,88.11,88.51,682196.0,87.3805,87.9259,87.3805,87.7772,682196.0
2025-06-16 09:50:00,88.51,88.74,88.08,88.29,2271021.0,87.7772,88.0053,87.3507,87.559,2271021.0
2025-06-16 09:55:00,88.29,88.34,87.37,87.45,2700375.0,87.559,87.6086,86.6466,86.7259,2700375.0
2025-06-16 10:00:00,87.45,87.64,87.23,87.39,2398508.0,86.7259,86.9144,86.5078,86.6664,2398508.0
2025-06-16 10:05:00,87.39,87.68,87.29,87.45,1200471.0,86.6664,86.954,86.5673,86.7259,1200471.0
2025-06-16 10:10:00,87.46,87.66,87.46,87.62,469423.0,86.7358,86.9342,86.7358,86.8945,469423.0
2025-06-16 10:15:00,87.63,87.68,87.34,87.65,590784.0,86.9044,86.954,86.6168,86.9243,590784.0
2025-06-16 10:20:00,87.63,87.76,87.55,87.66,719844.0,86.9044,87.0334,86.8251,86.9342,719844.0
2025-06-16 10:25:00,87.66,87.66,87.36,87.42,385822.0,86.9342,86.9342,86.6367,86.6962,385822.0
2025-06-16 10:30:00,87.42,87.55,87.27,87.38,787023.0,86.6962,86.8251,86.5474,86.6565,787023.0
2025-06-16 10:35:00,87.4,87.52,87.29,87.3,429373.0,86.6763,86.7954,86.5673,86.5772,429373.0
2025-06-16 10:40:00,87.3,87.56,87.25,87.53,347874.0,86.5772,86.835,86.5276,86.8053,347874.0
2025-06-16 10:45:00,87.51,87.63,87.44,87.49,305484.0,86.7854,86.9044,86.716,86.7656,305484.0
2025-06-16 10:50:00,87.49,87.62,87.47,87.52,249440.0,86.7656,86.8945,86.7458,86.7954,249440.0
2025-06-16 10:55:00,87.52,87.65,87.5,87.61,180128.0,86.7954,86.9243,86.7755,86.8846,180128.0
2025-06-16 11:00:00,87.62,87.64,87.48,87.63,253308.0,86.8945,86.9144,86.7557,86.9044,253308.0
2025-06-16 11:05:00,87.62,87.67,87.52,87.54,214418.0,86.8945,86.9441,86.7954,86.8152,214418.0
2025-06-16 11:10:00,87.54,87.58,87.49,87.56,197710.0,86.8152,86.8549,86.7656,86.835,197710.0
2025-06-16 11:15:00,87.55,87.56,87.38,87.48,239187.0,86.8251,86.835,86.6565,86.7557,239187.0
2025-06-16 11:20:00,87.48,87.53,87.38,87.38,173503.0,86.7557,86.8053,86.6565,86.6565,173503.0
2025-06-16 11:25:00,87.38,87.52,87.28,87.4,674606.0,86.6565,86.7954,86.5573,86.6763,674606.0
2025-06-16 11:30:00,87.41,87.5,87.36,87.44,213905.0,86.6863,86.7755,86.6367,86.716,213905.0
2025-06-16 11:35:00,87.44,87.44,87.22,87.25,632786.0,86.716,86.716,86.4978,86.5276,632786.0
2025-06-16 11:40:00,87.26,87.51,87.17,87.47,329554.0,86.5375,86.7854,86.4483,86.7458,329554.0
2025-06-16 11:45:00,87.47,87.52,87.42,87.5,331639.0,86.7458,86.7954,86.6962,86.7755,331639.0
2025-06-16 11:50:00,87.48,87.54,87.42,87.54,192501.0,86.7557,86.8152,86.6962,86.8152,192501.0
2025-06-16 11:55:00,87.54,87.55,87.38,87.52,447941.0,86.8152,86.8251,86.6565,86.7954,447941.0
2025-06-16 12:00:00,87.52,87.52,87.33,87.43,130049.0,86.7954,86.7954,86.6069,86.7061,130049.0
2025-06-16 12:05:00,87.44,87.48,87.39,87.44,187504.0,86.716,86.7557,86.6664,86.716,187504.0
2025-06-16 12:10:00,87.42,87.43,87.35,87.35,92485.0,86.6962,86.7061,86.6268,86.6268,92485.0
2025-06-16 12:15:00,87.36,87.49,87.31,87.48,137273.0,86.6367,86.7656,86.5871,86.7557,137273.0
2025-06-16 12:20:00,87.48,87.61,87.46,87.53,190819.0,86.7557,86.8846,86.7358,86.8053,190819.0
2025-06-16 12:25:00,87.52,87.59,87.46,87.48,315169.0,86.7954,86.8648,86.7358,86.7557,315169.0
2025-06-16 12:30:00,87.49,87.58,87.45,87.53,97919.0,86.7656,86.8549,86.7259,86.8053,97919.0
2025-06-16 12:35:00,87.53,87.58,87.49,87.54,169102.0,86.8053,86.8549,86.7656,86.8152,169102.0
2025-06-16 12:40:00,87.53,87.59,87.52,87.56,111214.0,86.8053,86.8648,86.7954,86.835,111214.0
2025-06-16 12:45:00,87.56,87.64,87.51,87.54,114425.0,86.835,86.9144,86.7854,86.8152,114425.0
2025-06-16 12:50:00,87.54,87.66,87.53,87.63,107146.0,86.8152,86.9342,86.8053,86.9044,107146.0
2025-06-16 12:55:00,87.63,87.65,87.56,87.59,99999.0,86.9044,86.9243,86.835,86.8648,99999.0
2025-06-16 13:00:00,87.59,87.69,87.57,87.69,99666.0,86.8648,86.9639,86.8449,86.9639,99666.0
2025-06-16 13:05:00,87.69,87.76,87.65,87.7,132546.0,86.9639,87.0334,86.9243,86.9739,132546.0
2025-06-16 13:10:00,87.71,87.71,87.56,87.59,139923.0,86.9838,86.9838,86.835,86.8648,139923.0
2025-06-16 13:15:00,87.59,87.66,87.59,87.64,75511.0,86.8648,86.9342,86.8648,86.9144,75511.0
2025-06-16 13:20:00,87.63,87.65,87.54,87.55,100019.0,86.9044,86.9243,86.8152,86.8251,100019.0
2025-06-16 13:25:00,87.54,87.66,87.44,87.65,272791.0,86.8152,86.9342,86.716,86.9243,272791.0
2025-06-16 13:30:00,87.65,87.75,87.63,87.73,187162.0,86.9243,87.0234,86.9044,87.0036,187162.0
2025-06-16 13:35:00,87.74,87.75,87.68,87.7,142820.0,87.0135,87.0234,86.954,86.9739,142820.0
2025-06-16 13:40:00,87.7,87.77,87.69,87.76,63055.0,86.9739,87.0433,86.9639,87.0334,63055.0
2025-06-16 13:45:00,87.76,87.79,87.7,87.71,71069.0,87.0334,87.0631,86.9739,86.9838,71069.0
2025-06-16 13:50:00,87.72,87.74,87.68,87.69,87190.0,86.9937,87.0135,86.954,86.9639,87190.0
2025-06-16 13:55:00,87.69,87.7,87.6,87.63,125036.0,86.9639,86.9739,86.8747,86.9044,125036.0
2025-06-16 14:00:00,87.63,87.72,87.6,87.69,87245.0,86.9044,86.9937,86.8747,86.9639,87245.0
2025-06-16 14:05:00,87.69,87.73,87.65,87.72,110388.0,86.9639,87.0036,86.9243,86.9937,110388.0
2025-06-16 14:10:00,87.72,87.75,87.63,87.73,125159.0,86.9937,87.0234,86.9044,87.0036,125159.0
2025-06-16 14:15:00,87.73,87.77,87.64,87.67,96390.0,87.0036,87.0433,86.9144,86.9441,96390.0
2025-06-16 14:20:00,87.67,87.7,87.6,87.63,83518.0,86.9441,86.9739,86.8747,86.9044,83518.0
2025-06-16 14:25:00,87.63,87.68,87.62,87.65,147981.0,86.9044,86.954,86.8945,86.9243,147981.0
2025-06-16 14:30:00,87.65,87.67,87.56,87.57,97874.0,86.9243,86.9441,86.835,86.8449,97874.0
2025-06-16 14:35:00,87.57,87.65,87.57,87.58,125871.0,86.8449,86.9243,86.8449,86.8549,125871.0
2025-06-16 14:40:00,87.57,87.63,87.57,87.61,36629.0,86.8449,86.9044,86.8449,86.8846,36629.0
2025-06-16 14:45:00,87.61,87.62,87.55,87.56,72989.0,86.8846,86.8945,86.8251,86.835,72989.0
2025-06-16 14:50:00,87.56,87.58,87.5,87.55,137717.0,86.835,86.8549,86.7755,86.8251,137717.0
2025-06-16 14:55:00,87.55,87.61,87.55,87.59,134629.0,86.8251,86.8846,86.8251,86.8648,134629.0
2025-06-16 15:00:00,87.59,87.61,87.53,87.53,131936.0,86.8648,86.8846,86.8053,86.8053,131936.0
2025-06-16 15:05:00,87.52,87.53,87.45,87.49,81709.0,86.7954,86.8053,86.7259,86.7656,81709.0
2025-06-16 15:10:00,87.48,87.53,87.41,87.45,170636.0,86.7557,86.8053,86.6863,86.7259,170636.0
2025-06-16 15:15:00,87.46,87.51,87.44,87.44,108465.0,86.7358,86.7854,86.716,86.716,108465.0
2025-06-16 15:20:00,87.44,87.49,87.4,87.44,353402.0,86.716,86.7656,86.6763,86.716,353402.0
2025-06-16 15:25:00,87.42,87.54,87.42,87.48,129897.0,86.6962,86.8152,86.6962,86.7557,129897.0
2025-06-16 15:30:00,87.48,87.5,87.35,87.4,149949.0,86.7557,86.7755,86.6268,86.6763,149949.0
2025-06-16 15:35:00,87.4,87.46,87.39,87.43,105764.0,86.6763,86.7358,86.6664,86.7061,105764.0
2025-06-16 15:40:00,87.43,87.53,87.42,87.53,119029.0,86.7061,86.8053,86.6962,86.8053,119029.0
2025-06-16 15:45:00,87.52,87.65,87.5,87.61,235571.0,86.7954,86.9243,86.7755,86.8846,235571.0
2025-06-16 15:50:00,87.61,87.93,87.59,87.9,546068.0,86.8846,87.202,86.8648,87.1722,546068.0
2025-06-16 15:55:00,87.9,87.94,87.74,87.82,1000577.0,87.1722,87.2119,87.0135,87.0929,1000577.0
2025-06-17 09:30:00,88.73,88.79,88.02,88.77,1432533.0,87.9953,88.0548,87.2912,88.035,1432533.0
2025-06-17 09:35:00,88.78,89.13,88.71,88.95,1299586.0,88.0449,88.392,87.9755,88.2135,1299586.0
2025-06-17 09:40:00,88.95,89.1,88.84,88.95,886429.0,88.2135,88.3623,88.1044,88.2135,886429.0
2025-06-17 09:45:00,88.95,89.06,88.86,88.94,662126.0,88.2135,88.3226,88.1243,88.2036,662126.0
2025-06-17 09:50:00,88.95,89.22,88.93,89.14,595227.0,88.2135,88.4813,88.1937,88.4019,595227.0
2025-06-17 09:55:00,89.13,89.27,89.09,89.15,442472.0,88.392,88.5309,88.3524,88.4119,442472.0
2025-06-17 10:00:00,89.15,89.25,89.01,89.05,733479.0,88.4119,88.511,88.273,88.3127,733479.0
2025-06-17 10:05:00,89.05,89.17,88.96,89.07,510176.0,88.3127,88.4317,88.2234,88.3325,510176.0
2025-06-17 10:10:00,89.08,89.11,88.95,89.07,443169.0,88.3424,88.3722,88.2135,88.3325,443169.0
2025-06-17 10:15:00,89.07,89.13,88.96,89.05,278465.0,88.3325,88.392,88.2234,88.3127,278465.0
2025-06-17 10:20:00,89.06,89.16,89.01,89.14,236273.0,88.3226,88.4218,88.273,88.4019,236273.0
2025-06-17 10:25:00,89.11,89.18,89.09,89.18,200414.0,88.3722,88.4416,88.3524,88.4416,200414.0
2025-06-17 10:30:00,89.17,89.2,89.02,89.04,710413.0,88.4317,88.4614,88.2829,88.3028,710413.0
2025-06-17 10:35:00,89.05,89.14,89.01,89.06,241216.0,88.3127,88.4019,88.273,88.3226,241216.0
2025-06-17 10:40:00,89.06,89.09,88.98,89.03,248817.0,88.3226,88.3524,88.2433,88.2928,248817.0
2025-06-17 10:45:00,89.04,89.07,88.99,89.06,208195.0,88.3028,88.3325,88.2532,88.3226,208195.0
2025-06-17 10:50:00,89.06,89.08,88.88,88.94,522926.0,88.3226,88.3424,88.1441,88.2036,522926.0
2025-06-17 10:55:00,88.94,89.02,88.85,88.85,291616.0,88.2036,88.2829,88.1143,88.1143,291616.0
2025-06-17 11:00:00,88.85,88.85,88.74,88.8,308354.0,88.1143,88.1143,88.0053,88.0648,308354.0
2025-06-17 11:05:00,88.8,88.94,88.74,88.91,198360.0,88.0648,88.2036,88.0053,88.1738,198360.0
2025-06-17 11:10:00,88.91,88.97,88.88,88.91,98502.0,88.1738,88.2333,88.1441,88.1738,98502.0
2025-06-17 11:15:00,88.92,89.03,88.86,88.96,271265.0,88.1838,88.2928,88.1243,88.2234,271265.0
2025-06-17 11:20:00,88.96,88.97,88.85,88.9,168708.0,88.2234,88.2333,88.1143,88.1639,168708.0
2025-06-17 11:25:00,88.89,88.9,88.8,88.8,177822.0,88.154,88.1639,88.0648,88.0648,177822.0
2025-06-17 11:30:00,88.8,88.81,88.67,88.76,223675.0,88.0648,88.0747,87.9358,88.0251,223675.0
2025-06-17 11:35:00,88.77,88.77,88.6,88.62,276453.0,88.035,88.035,87.8664,87.8862,276453.0
2025-06-17 11:40:00,88.62,88.76,88.54,88.74,171134.0,87.8862,88.0251,87.8069,88.0053,171134.0
2025-06-17 11:45:00,88.74,88.84,88.72,88.83,136069.0,88.0053,88.1044,87.9854,88.0945,136069.0
2025-06-17 11:50:00,88.83,88.96,88.81,88.88,208880.0,88.0945,88.2234,88.0747,88.1441,208880.0
2025-06-17 11:55:00,88.88,88.98,88.84,88.91,432330.0,88.1441,88.2433,88.1044,88.1738,432330.0
2025-06-17 12:00:00,88.9,89.02,88.9,88.95,151292.0,88.1639,88.2829,88.1639,88.2135,151292.0
2025-06-17 12:05:00,88.94,89.02,88.85,88.88,800909.0,88.2036,88.2829,88.1143,88.1441,800909.0
2025-06-17 12:10:00,88.88,88.9,88.8,88.87,264036.0,88.1441,88.1639,88.0648,88.1342,264036.0
2025-06-17 12:15:00,88.87,88.97,88.84,88.94,254413.0,88.1342,88.2333,88.1044,88.2036,254413.0
2025-06-17 12:20:00,88.94,88.98,88.87,88.96,249847.0,88.2036,88.2433,88.1342,88.2234,249847.0
2025-06-17 12:25:00,88.95,88.97,88.91,88.93,116401.0,88.2135,88.2333,88.1738,88.1937,116401.0
2025-06-17 12:30:00,88.93,89.02,88.91,89.02,88147.0,88.1937,88.2829,88.1738,88.2829,88147.0
2025-06-17 12:35:00,89.03,89.03,88.97,88.99,97833.0,88.2928,88.2928,88.2333,88.2532,97833.0
2025-06-17 12:40:00,89.0,89.1,88.92,88.96,844705.0,88.2631,88.3623,88.1838,88.2234,844705.0
2025-06-17 12:45:00,88.97,89.02,88.9,88.97,464000.0,88.2333,88.2829,88.1639,88.2333,464000.0
2025-06-17 12:50:00,88.97,88.99,88.9,88.97,361177.0,88.2333,88.2532,88.1639,88.2333,361177.0
2025-06-17 12:55:00,88.97,89.03,88.83,88.91,224655.0,88.2333,88.2928,88.0945,88.1738,224655.0
2025-06-17 13:00:00,88.9,89.0,88.89,88.97,220686.0,88.1639,88.2631,88.154,88.2333,220686.0
2025-06-17 13:05:00,88.97,89.01,88.92,88.97,109201.0,88.2333,88.273,88.1838,88.2333,109201.0
2025-06-17 13:10:00,88.97,89.11,88.95,89.06,175834.0,88.2333,88.3722,88.2135,88.3226,175834.0
2025-06-17 13:15:00,89.05,89.15,89.03,89.09,182697.0,88.3127,88.4119,88.2928,88.3524,182697.0
2025-06-17 13:20:00,89.09,89.17,89.08,89.09,340471.0,88.3524,88.4317,88.3424,88.3524,340471.0
2025-06-17 13:25:00,89.09,89.21,89.09,89.19,164150.0,88.3524,88.4714,88.3524,88.4515,164150.0
2025-06-17 13:30:00,89.18,89.27,89.15,89.27,224151.0,88.4416,88.5309,88.4119,88.5309,224151.0
2025-06-17 13:35:00,89.26,89.32,89.18,89.24,225771.0,88.5209,88.5804,88.4416,88.5011,225771.0
2025-06-17 13:40:00,89.25,89.3,89.18,89.19,240692.0,88.511,88.5606,88.4416,88.4515,240692.0
2025-06-17 13:45:00,89.19,89.23,89.07,89.1,297601.0,88.4515,88.4912,88.3325,88.3623,297601.0
2025-06-17 13:50:00,89.1,89.13,88.95,88.99,362453.0,88.3623,88.392,88.2135,88.2532,362453.0
2025-06-17 13:55:00,89.0,89.04,88.94,88.95,190152.0,88.2631,88.3028,88.2036,88.2135,190152.0
2025-06-17 14:00:00,88.94,89.0,88.86,88.99,168679.0,88.2036,88.2631,88.1243,88.2532,168679.0
2025-06-17 14:05:00,89.0,89.07,88.95,89.06,215804.0,88.2631,88.3325,88.2135,88.3226,215804.0
2025-06-17 14:10:00,89.07,89.15,89.07,89.11,176011.0,88.3325,88.4119,88.3325,88.3722,176011.0
2025-06-17 14:15:00,89.12,89.17,89.06,89.15,158233.0,88.3821,88.4317,88.3226,88.4119,158233.0
2025-06-17 14:20:00,89.14,89.27,89.13,89.21,227169.0,88.4019,88.5309,88.392,88.4714,227169.0
2025-06-17 14:25:00,89.21,89.21,89.06,89.11,450839.0,88.4714,88.4714,88.3226,88.3722,450839.0
2025-06-17 14:30:00,89.11,89.21,89.09,89.2,376987.0,88.3722,88.4714,88.3524,88.4614,376987.0
2025-06-17 14:35:00,89.2,89.24,89.16,89.17,264264.0,88.4614,88.5011,88.4218,88.4317,264264.0
2025-06-17 14:40:00,89.17,89.2,89.11,89.14,324746.0,88.4317,88.4614,88.3722,88.4019,324746.0
2025-06-17 14:45:00,89.15,89.19,89.08,89.09,547889.0,88.4119,88.4515,88.3424,88.3524,547889.0
2025-06-17 14:50:00,89.09,89.13,89.06,89.1,99982.0,88.3524,88.392,88.3226,88.3623,99982.0
2025-06-17 14:55:00,89.11,89.13,89.06,89.07,364342.0,88.3722,88.392,88.3226,88.3325,364342.0
2025-06-17 15:00:00,89.07,89.07,88.97,88.98,208092.0,88.3325,88.3325,88.2333,88.2433,208092.0
2025-06-17 15:05:00,88.98,89.06,88.95,89.04,272835.0,88.2433,88.3226,88.2135,88.3028,272835.0
2025-06-17 15:10:00,89.04,89.06,88.95,88.95,130163.0,88.3028,88.3226,88.2135,88.2135,130163.0
2025-06-17 15:15:00,88.95,88.97,88.88,88.89,442593.0,88.2135,88.2333,88.1441,88.154,442593.0
2025-06-17 15:20:00,88.89,88.94,88.83,88.9,223265.0,88.154,88.2036,88.0945,88.1639,223265.0
2025-06-17 15:25:00,88.89,88.9,88.79,88.82,414294.0,88.154,88.1639,88.0548,88.0846,414294.0
2025-06-17 15:30:00,88.82,88.88,88.79,88.81,322790.0,88.0846,88.1441,88.0548,88.0747,322790.0
2025-06-17 15:35:00,88.81,88.86,88.67,88.69,503197.0,88.0747,88.1243,87.9358,87.9557,503197.0
2025-06-17 15:40:00,88.69,88.69,88.52,88.64,420437.0,87.9557,87.9557,87.7871,87.9061,420437.0
2025-06-17 15:45:00,88.64,88.7,88.58,88.67,378846.0,87.9061,87.9656,87.8466,87.9358,378846.0
2025-06-17 15:50:00,88.66,88.72,88.59,88.6,734565.0,87.9259,87.9854,87.8565,87.8664,734565.0
2025-06-17 15:55:00,88.61,88.82,88.58,88.67,2547195.0,87.8763,88.0846,87.8466,87.9358,2547195.0
2025-06-18 09:30:00,88.98,89.43,88.79,89.34,662064.0,88.2433,88.6895,88.0548,88.6003,662064.0
2025-06-18 09:35:00,89.34,89.41,89.05,89.09,727529.0,88.6003,88.6697,88.3127,88.3524,727529.0
2025-06-18 09:40:00,89.09,89.21,88.92,89.07,463068.0,88.3524,88.4714,88.1838,88.3325,463068.0
2025-06-18 09:45:00,89.07,89.2,89.0,89.18,530172.0,88.3325,88.4614,88.2631,88.4416,530172.0
2025-06-18 09:50:00,89.18,89.26,88.96,89.25,378114.0,88.4416,88.5209,88.2234,88.511,378114.0
2025-06-18 09:55:00,89.25,89.32,89.18,89.28,417181.0,88.511,88.5804,88.4416,88.5408,417181.0
2025-06-18 10:00:00,89.27,89.3,88.86,89.01,1997019.0,88.5309,88.5606,88.1243,88.273,1997019.0
2025-06-18 10:05:00,89.01,89.06,88.69,88.85,1129663.0,88.273,88.3226,87.9557,88.1143,1129663.0
2025-06-18 10:10:00,88.85,88.96,88.62,88.65,682662.0,88.1143,88.2234,87.8862,87.916,682662.0
2025-06-18 10:15:00,88.65,88.66,88.3,88.33,1007207.0,87.916,87.9259,87.5689,87.5986,1007207.0
2025-06-18 10:20:00,88.34,88.52,88.15,88.38,1298833.0,87.6086,87.7871,87.4201,87.6482,1298833.0
2025-06-18 10:25:00,88.39,88.52,88.34,88.43,504059.0,87.6581,87.7871,87.6086,87.6978,504059.0
2025-06-18 10:30:00,88.43,88.57,88.23,88.25,565374.0,87.6978,87.8367,87.4995,87.5193,565374.0
2025-06-18 10:35:00,88.25,88.38,88.03,88.38,679362.0,87.5193,87.6482,87.3011,87.6482,679362.0
2025-06-18 10:40:00,88.37,88.38,88.02,88.19,1090850.0,87.6383,87.6482,87.2912,87.4598,1090850.0
2025-06-18 10:45:00,88.2,88.26,88.04,88.11,744297.0,87.4697,87.5292,87.311,87.3805,744297.0
2025-06-18 10:50:00,88.09,88.24,88.07,88.2,253695.0,87.3606,87.5094,87.3408,87.4697,253695.0
2025-06-18 10:55:00,88.2,88.29,88.16,88.19,367587.0,87.4697,87.559,87.4301,87.4598,367587.0
2025-06-18 11:00:00,88.18,88.29,88.12,88.23,339406.0,87.4499,87.559,87.3904,87.4995,339406.0
2025-06-18 11:05:00,88.23,88.3,88.16,88.29,369355.0,87.4995,87.5689,87.4301,87.559,369355.0
2025-06-18 11:10:00,88.29,88.34,88.2,88.2,361851.0,87.559,87.6086,87.4697,87.4697,361851.0
2025-06-18 11:15:00,88.2,88.21,88.05,88.16,429317.0,87.4697,87.4796,87.321,87.4301,429317.0
2025-06-18 11:20:00,88.15,88.24,88.1,88.23,212248.0,87.4201,87.5094,87.3705,87.4995,212248.0
2025-06-18 11:25:00,88.22,88.23,88.1,88.17,480305.0,87.4896,87.4995,87.3705,87.44,480305.0
2025-06-18 11:30:00,88.17,88.24,88.13,88.23,446852.0,87.44,87.5094,87.4003,87.4995,446852.0
2025-06-18 11:35:00,88.22,88.28,88.17,88.23,123075.0,87.4896,87.5491,87.44,87.4995,123075.0
2025-06-18 11:40:00,88.24,88.31,88.14,88.2,299415.0,87.5094,87.5788,87.4102,87.4697,299415.0
2025-06-18 11:45:00,88.2,88.29,88.16,88.22,132620.0,87.4697,87.559,87.4301,87.4896,132620.0
2025-06-18 11:50:00,88.22,88.24,88.13,88.2,276174.0,87.4896,87.5094,87.4003,87.4697,276174.0
2025-06-18 11:55:00,88.2,88.37,88.2,88.28,307081.0,87.4697,87.6383,87.4697,87.5491,307081.0
2025-06-18 12:00:00,88.28,88.36,88.19,88.25,353952.0,87.5491,87.6284,87.4598,87.5193,353952.0
2025-06-18 12:05:00,88.24,88.24,88.11,88.15,360766.0,87.5094,87.5094,87.3805,87.4201,360766.0
2025-06-18 12:10:00,88.15,88.27,88.13,88.26,196557.0,87.4201,87.5391,87.4003,87.5292,196557.0
2025-06-18 12:15:00,88.26,88.28,88.18,88.24,212840.0,87.5292,87.5491,87.4499,87.5094,212840.0
2025-06-18 12:20:00,88.25,88.34,88.23,88.29,177417.0,87.5193,87.6086,87.4995,87.559,177417.0
2025-06-18 12:25:00,88.3,88.37,88.28,88.34,232087.0,87.5689,87.6383,87.5491,87.6086,232087.0
2025-06-18 12:30:00,88.35,88.44,88.33,88.42,182272.0,87.6185,87.7077,87.5986,87.6879,182272.0
2025-06-18 12:35:00,88.42,88.42,88.32,88.34,184430.0,87.6879,87.6879,87.5887,87.6086,184430.0
2025-06-18 12:40:00,88.34,88.35,88.28,88.31,205633.0,87.6086,87.6185,87.5491,87.5788,205633.0
2025-06-18 12:45:00,88.31,88.36,88.3,88.34,134255.0,87.5788,87.6284,87.5689,87.6086,134255.0
2025-06-18 12:50:00,88.34,88.41,88.34,88.4,125169.0,87.6086,87.678,87.6086,87.6681,125169.0
2025-06-18 12:55:00,88.41,88.46,88.39,88.42,161088.0,87.678,87.7276,87.6581,87.6879,161088.0
2025-06-18 13:00:00,88.41,88.52,88.38,88.51,230307.0,87.678,87.7871,87.6482,87.7772,230307.0
2025-06-18 13:05:00,88.52,88.52,88.43,88.48,119872.0,87.7871,87.7871,87.6978,87.7474,119872.0
2025-06-18 13:10:00,88.48,88.52,88.47,88.49,124092.0,87.7474,87.7871,87.7375,87.7573,124092.0
2025-06-18 13:15:00,88.49,88.54,88.47,88.5,140892.0,87.7573,87.8069,87.7375,87.7672,140892.0
2025-06-18 13:20:00,88.51,88.6,88.5,88.55,181642.0,87.7772,87.8664,87.7672,87.8168,181642.0
2025-06-18 13:25:00,88.55,88.59,88.52,88.55,61846.0,87.8168,87.8565,87.7871,87.8168,61846.0
2025-06-18 13:30:00,88.55,88.55,88.39,88.44,166307.0,87.8168,87.8168,87.6581,87.7077,166307.0
2025-06-18 13:35:00,88.44,88.49,88.38,88.45,103314.0,87.7077,87.7573,87.6482,87.7177,103314.0
2025-06-18 13:40:00,88.44,88.47,88.38,88.44,92147.0,87.7077,87.7375,87.6482,87.7077,92147.0
2025-06-18 13:45:00,88.44,88.45,88.38,88.45,91432.0,87.7077,87.7177,87.6482,87.7177,91432.0
2025-06-18 13:50:00,88.46,88.54,88.41,88.51,121425.0,87.7276,87.8069,87.678,87.7772,121425.0
2025-06-18 13:55:00,88.5,88.55,88.42,88.42,149999.0,87.7672,87.8168,87.6879,87.6879,149999.0
2025-06-18 14:00:00,88.41,88.64,88.35,88.35,494925.0,87.678,87.9061,87.6185,87.6185,494925.0
2025-06-18 14:05:00,88.35,88.51,88.35,88.47,192737.0,87.6185,87.7772,87.6185,87.7375,192737.0
2025-06-18 14:10:00,88.46,88.61,88.45,88.59,360827.0,87.7276,87.8763,87.7177,87.8565,360827.0
2025-06-18 14:15:00,88.6,88.65,88.51,88.53,122007.0,87.8664,87.916,87.7772,87.797,122007.0
2025-06-18 14:20:00,88.53,88.6,88.5,88.59,78775.0,87.797,87.8664,87.7672,87.8565,78775.0
2025-06-18 14:25:00,88.59,88.68,88.53,88.66,155688.0,87.8565,87.9457,87.797,87.9259,155688.0
2025-06-18 14:30:00,88.66,88.69,88.62,88.63,122282.0,87.9259,87.9557,87.8862,87.8962,122282.0
2025-06-18 14:35:00,88.63,88.63,88.48,88.56,180634.0,87.8962,87.8962,87.7474,87.8267,180634.0
2025-06-18 14:40:00,88.56,88.72,88.54,88.63,164009.0,87.8267,87.9854,87.8069,87.8962,164009.0
2025-06-18 14:45:00,88.62,88.62,88.44,88.44,128334.0,87.8862,87.8862,87.7077,87.7077,128334.0
2025-06-18 14:50:00,88.44,88.44,88.26,88.32,154953.0,87.7077,87.7077,87.5292,87.5887,154953.0
2025-06-18 14:55:00,88.32,88.35,88.15,88.19,271739.0,87.5887,87.6185,87.4201,87.4598,271739.0
2025-06-18 15:00:00,88.2,88.34,88.13,88.33,235289.0,87.4697,87.6086,87.4003,87.5986,235289.0
2025-06-18 15:05:00,88.33,88.37,88.13,88.16,145717.0,87.5986,87.6383,87.4003,87.4301,145717.0
2025-06-18 15:10:00,88.17,88.26,87.88,87.99,1665638.0,87.44,87.5292,87.1524,87.2615,1665638.0
2025-06-18 15:15:00,87.99,88.26,87.99,88.2,1003102.0,87.2615,87.5292,87.2615,87.4697,1003102.0
2025-06-18 15:20:00,88.2,88.25,88.06,88.2,568433.0,87.4697,87.5193,87.3309,87.4697,568433.0
2025-06-18 15:25:00,88.19,88.25,88.06,88.07,203776.0,87.4598,87.5193,87.3309,87.3408,203776.0
2025-06-18 15:30:00,88.07,88.25,88.02,88.25,213515.0,87.3408,87.5193,87.2912,87.5193,213515.0
2025-06-18 15:35:00,88.24,88.31,88.18,88.3,375615.0,87.5094,87.5788,87.4499,87.5689,375615.0
2025-06-18 15:40:00,88.3,88.35,88.23,88.31,243945.0,87.5689,87.6185,87.4995,87.5788,243945.0
2025-06-18 15:45:00,88.31,88.38,88.23,88.33,285817.0,87.5788,87.6482,87.4995,87.5986,285817.0
2025-06-18 15:50:00,88.32,88.4,88.21,88.28,459788.0,87.5887,87.6681,87.4796,87.5491,459788.0
2025-06-18 15:55:00,88.29,88.32,88.02,88.09,1302410.0,87.559,87.5887,87.2912,87.3606,1302410.0
2025-06-20 09:30:00,88.43,88.74,88.17,88.32,898763.0,87.6978,88.0053,87.44,87.5887,898763.0
2025-06-20 09:35:00,88.33,88.73,88.26,88.39,703743.0,87.5986,87.9953,87.5292,87.6581,703743.0
2025-06-20 09:40:00,88.4,88.68,88.39,88.64,389758.0,87.6681,87.9457,87.6581,87.9061,389758.0
2025-06-20 09:45:00,88.65,88.73,88.48,88.7,453117.0,87.916,87.9953,87.7474,87.9656,453117.0
2025-06-20 09:50:00,88.71,88.71,88.53,88.62,428968.0,87.9755,87.9755,87.797,87.8862,428968.0
2025-06-20 09:55:00,88.61,88.71,88.55,88.56,326197.0,87.8763,87.9755,87.8168,87.8267,326197.0
2025-06-20 10:00:00,88.56,88.74,88.52,88.69,365447.0,87.8267,88.0053,87.7871,87.9557,365447.0
2025-06-20 10:05:00,88.69,88.78,88.62,88.73,398047.0,87.9557,88.0449,87.8862,87.9953,398047.0
2025-06-20 10:10:00,88.74,88.91,88.66,88.86,363221.0,88.0053,88.1738,87.9259,88.1243,363221.0
2025-06-20 10:15:00,88.85,88.9,88.75,88.9,373468.0,88.1143,88.1639,88.0152,88.1639,373468.0
2025-06-20 10:20:00,88.9,88.98,88.82,88.85,325301.0,88.1639,88.2433,88.0846,88.1143,325301.0
2025-06-20 10:25:00,88.85,88.9,88.81,88.84,339872.0,88.1143,88.1639,88.0747,88.1044,339872.0
2025-06-20 10:30:00,88.84,88.92,88.79,88.81,184063.0,88.1044,88.1838,88.0548,88.0747,184063.0
2025-06-20 10:35:00,88.81,88.89,88.78,88.84,214999.0,88.0747,88.154,88.0449,88.1044,214999.0
2025-06-20 10:40:00,88.85,88.93,88.74,88.9,431412.0,88.1143,88.1937,88.0053,88.1639,431412.0
2025-06-20 10:45:00,88.9,88.92,88.81,88.91,165724.0,88.1639,88.1838,88.0747,88.1738,165724.0
2025-06-20 10:50:00,88.9,88.95,88.83,88.91,244745.0,88.1639,88.2135,88.0945,88.1738,244745.0
2025-06-20 10:55:00,88.9,88.95,88.85,88.87,270954.0,88.1639,88.2135,88.1143,88.1342,270954.0
2025-06-20 11:00:00,88.87,88.9,88.77,88.82,418907.0,88.1342,88.1639,88.035,88.0846,418907.0
2025-06-20 11:05:00,88.82,88.82,88.72,88.73,334176.0,88.0846,88.0846,87.9854,87.9953,334176.0
2025-06-20 11:10:00,88.73,88.81,88.69,88.78,574152.0,87.9953,88.0747,87.9557,88.0449,574152.0
2025-06-20 11:15:00,88.78,88.82,88.71,88.78,319044.0,88.0449,88.0846,87.9755,88.0449,319044.0
2025-06-20 11:20:00,88.77,88.8,88.66,88.69,185160.0,88.035,88.0648,87.9259,87.9557,185160.0
2025-06-20 11:25:00,88.7,88.76,88.67,88.72,325870.0,87.9656,88.0251,87.9358,87.9854,325870.0
2025-06-20 11:30:00,88.72,88.8,88.69,88.8,257335.0,87.9854,88.0648,87.9557,88.0648,257335.0
2025-06-20 11:35:00,88.79,88.86,88.73,88.86,207225.0,88.0548,88.1243,87.9953,88.1243,207225.0
2025-06-20 11:40:00,88.86,88.88,88.8,88.88,141966.0,88.1243,88.1441,88.0648,88.1441,141966.0
2025-06-20 11:45:00,88.87,88.91,88.86,88.9,138828.0,88.1342,88.1738,88.1243,88.1639,138828.0
2025-06-20 11:50:00,88.9,88.92,88.83,88.84,248335.0,88.1639,88.1838,88.0945,88.1044,248335.0
2025-06-20 11:55:00,88.84,88.93,88.83,88.84,259976.0,88.1044,88.1937,88.0945,88.1044,259976.0
2025-06-20 12:00:00,88.85,88.88,88.77,88.79,244153.0,88.1143,88.1441,88.035,88.0548,244153.0
2025-06-20 12:05:00,88.79,88.85,88.77,88.83,162701.0,88.0548,88.1143,88.035,88.0945,162701.0
2025-06-20 12:10:00,88.83,88.86,88.77,88.78,169554.0,88.0945,88.1243,88.035,88.0449,169554.0
2025-06-20 12:15:00,88.79,88.8,88.72,88.76,104582.0,88.0548,88.0648,87.9854,88.0251,104582.0
2025-06-20 12:20:00,88.77,88.79,88.7,88.75,92782.0,88.035,88.0548,87.9656,88.0152,92782.0
2025-06-20 12:25:00,88.75,88.78,88.69,88.7,70667.0,88.0152,88.0449,87.9557,87.9656,70667.0
2025-06-20 12:30:00,88.7,88.7,88.64,88.64,181172.0,87.9656,87.9656,87.9061,87.9061,181172.0
2025-06-20 12:35:00,88.64,88.68,88.63,88.66,202005.0,87.9061,87.9457,87.8962,87.9259,202005.0
2025-06-20 12:40:00,88.66,88.71,88.63,88.67,253408.0,87.9259,87.9755,87.8962,87.9358,253408.0
2025-06-20 12:45:00,88.68,88.73,88.59,88.65,456142.0,87.9457,87.9953,87.8565,87.916,456142.0
2025-06-20 12:50:00,88.64,88.65,88.6,88.64,92315.0,87.9061,87.916,87.8664,87.9061,92315.0
2025-06-20 12:55:00,88.64,88.69,88.64,88.67,417288.0,87.9061,87.9557,87.9061,87.9358,417288.0
2025-06-20 13:00:00,88.67,88.73,88.63,88.64,328311.0,87.9358,87.9953,87.8962,87.9061,328311.0
2025-06-20 13:05:00,88.65,88.67,88.61,88.64,370025.0,87.916,87.9358,87.8763,87.9061,370025.0
2025-06-20 13:10:00,88.64,88.69,88.62,88.64,214268.0,87.9061,87.9557,87.8862,87.9061,214268.0
2025-06-20 13:15:00,88.63,88.65,88.44,88.48,388690.0,87.8962,87.916,87.7077,87.7474,388690.0
2025-06-20 13:20:00,88.47,88.5,88.42,88.48,218306.0,87.7375,87.7672,87.6879,87.7474,218306.0
2025-06-20 13:25:00,88.48,88.57,88.48,88.52,434419.0,87.7474,87.8367,87.7474,87.7871,434419.0
2025-06-20 13:30:00,88.52,88.6,88.46,88.47,196436.0,87.7871,87.8664,87.7276,87.7375,196436.0
2025-06-20 13:35:00,88.47,88.5,88.4,88.41,257080.0,87.7375,87.7672,87.6681,87.678,257080.0
2025-06-20 13:40:00,88.42,88.53,88.4,88.5,170064.0,87.6879,87.797,87.6681,87.7672,170064.0
2025-06-20 13:45:00,88.49,88.57,88.47,88.52,230078.0,87.7573,87.8367,87.7375,87.7871,230078.0
2025-06-20 13:50:00,88.52,88.54,88.46,88.48,255009.0,87.7871,87.8069,87.7276,87.7474,255009.0
2025-06-20 13:55:00,88.48,88.51,88.44,88.51,140708.0,87.7474,87.7772,87.7077,87.7772,140708.0
2025-06-20 14:00:00,88.51,88.53,88.49,88.53,208738.0,87.7772,87.797,87.7573,87.797,208738.0
2025-06-20 14:05:00,88.53,88.57,88.36,88.39,207518.0,87.797,87.8367,87.6284,87.6581,207518.0
2025-06-20 14:10:00,88.4,88.45,88.34,88.45,243420.0,87.6681,87.7177,87.6086,87.7177,243420.0
2025-06-20 14:15:00,88.45,88.56,88.43,88.56,121932.0,87.7177,87.8267,87.6978,87.8267,121932.0
2025-06-20 14:20:00,88.56,88.62,88.55,88.58,179584.0,87.8267,87.8862,87.8168,87.8466,179584.0
2025-06-20 14:25:00,88.57,88.6,88.54,88.56,205294.0,87.8367,87.8664,87.8069,87.8267,205294.0
2025-06-20 14:30:00,88.57,88.62,88.54,88.61,181769.0,87.8367,87.8862,87.8069,87.8763,181769.0
2025-06-20 14:35:00,88.6,88.61,88.53,88.56,253642.0,87.8664,87.8763,87.797,87.8267,253642.0
2025-06-20 14:40:00,88.55,88.58,88.52,88.56,149463.0,87.8168,87.8466,87.7871,87.8267,149463.0
2025-06-20 14:45:00,88.56,88.61,88.55,88.58,427415.0,87.8267,87.8763,87.8168,87.8466,427415.0
2025-06-20 14:50:00,88.58,88.6,88.56,88.59,231490.0,87.8466,87.8664,87.8267,87.8565,231490.0
2025-06-20 14:55:00,88.59,88.63,88.51,88.52,375844.0,87.8565,87.8962,87.7772,87.7871,375844.0
2025-06-20 15:00:00,88.51,88.62,88.49,88.6,183897.0,87.7772,87.8862,87.7573,87.8664,183897.0
2025-06-20 15:05:00,88.59,88.63,88.56,88.58,49111.0,87.8565,87.8962,87.8267,87.8466,49111.0
2025-06-20 15:10:00,88.58,88.63,88.56,88.61,110335.0,87.8466,87.8962,87.8267,87.8763,110335.0
2025-06-20 15:15:00,88.62,88.67,88.6,88.66,97823.0,87.8862,87.9358,87.8664,87.9259,97823.0
2025-06-20 15:20:00,88.67,88.72,88.66,88.7,111897.0,87.9358,87.9854,87.9259,87.9656,111897.0
2025-06-20 15:25:00,88.7,88.72,88.68,88.69,181233.0,87.9656,87.9854,87.9457,87.9557,181233.0
2025-06-20 15:30:00,88.7,88.76,88.68,88.7,384699.0,87.9656,88.0251,87.9457,87.9656,384699.0
2025-06-20 15:35:00,88.7,88.78,88.69,88.77,288630.0,87.9656,88.0449,87.9557,88.035,288630.0
2025-06-20 15:40:00,88.77,88.88,88.77,88.87,236050.0,88.035,88.1441,88.035,88.1342,236050.0
2025-06-20 15:45:00,88.87,89.06,88.86,88.95,291148.0,88.1342,88.3226,88.1243,88.2135,291148.0
2025-06-20 15:50:00,88.96,89.23,88.96,89.2,880077.0,88.2234,88.4912,88.2234,88.4614,880077.0
2025-06-20 15:55:00,89.2,89.21,88.89,88.96,1737749.0,88.4614,88.4714,88.154,88.2234,1737749.0